date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-09-16 09:30:00,126.49,126.91,126.49,126.84,105300.0,103.6755,104.0197,103.6755,103.9623,105300.0
2009-09-16 09:35:00,126.86,126.86,126.38,126.62,120700.0,103.9787,103.9787,103.5853,103.782,120700.0
2009-09-16 09:40:00,126.59,126.67,126.39,126.52,94300.0,103.7574,103.823,103.5935,103.7,94300.0
2009-09-16 09:45:00,126.52,126.52,126.29,126.42,76400.0,103.7,103.7,103.5115,103.6181,76400.0
2009-09-16 09:50:00,126.41,126.44,126.22,126.27,57100.0,103.6099,103.6345,103.4542,103.4951,57100.0
2009-09-16 09:55:00,126.27,126.65,126.26,126.58,24000.0,103.4951,103.8066,103.4869,103.7492,24000.0
2009-09-16 10:00:00,126.66,126.81,126.65,126.76,27900.0,103.8148,103.9377,103.8066,103.8968,27900.0
2009-09-16 10:05:00,126.76,126.92,126.73,126.84,55700.0,103.8968,104.0279,103.8722,103.9623,55700.0
2009-09-16 10:10:00,126.84,126.84,126.7,126.83,15000.0,103.9623,103.9623,103.8476,103.9541,15000.0
2009-09-16 10:15:00,126.85,127.04,126.83,126.96,18300.0,103.9705,104.1263,103.9541,104.0607,18300.0
2009-09-16 10:20:00,126.98,127.01,126.65,126.69,37900.0,104.0771,104.1017,103.8066,103.8394,37900.0
2009-09-16 10:25:00,126.66,126.8,126.57,126.78,25000.0,103.8148,103.9295,103.741,103.9132,25000.0
2009-09-16 10:30:00,126.76,126.98,126.76,126.86,33000.0,103.8968,104.0771,103.8968,103.9787,33000.0
2009-09-16 10:35:00,126.85,126.94,126.79,126.93,42400.0,103.9705,104.0443,103.9214,104.0361,42400.0
2009-09-16 10:40:00,126.9,127.14,126.89,127.1,13700.0,104.0115,104.2082,104.0033,104.1754,13700.0
2009-09-16 10:45:00,127.1,127.22,127.08,127.15,27200.0,104.1754,104.2738,104.159,104.2164,27200.0
2009-09-16 10:50:00,127.15,127.32,127.15,127.31,11600.0,104.2164,104.3558,104.2164,104.3476,11600.0
2009-09-16 10:55:00,127.3,127.33,127.19,127.23,6600.0,104.3394,104.364,104.2492,104.282,6600.0
2009-09-16 11:00:00,127.23,127.3,127.2,127.23,6000.0,104.282,104.3394,104.2574,104.282,6000.0
2009-09-16 11:05:00,127.23,127.32,127.13,127.16,10500.0,104.282,104.3558,104.2,104.2246,10500.0
2009-09-16 11:10:00,127.18,127.37,127.18,127.37,18100.0,104.241,104.3967,104.241,104.3967,18100.0
2009-09-16 11:15:00,127.41,127.41,127.27,127.33,10800.0,104.4295,104.4295,104.3148,104.364,10800.0
2009-09-16 11:20:00,127.35,127.4,127.21,127.21,23800.0,104.3803,104.4213,104.2656,104.2656,23800.0
2009-09-16 11:25:00,127.24,127.29,127.18,127.2,7800.0,104.2902,104.3312,104.241,104.2574,7800.0
2009-09-16 11:30:00,127.21,127.38,127.19,127.37,14600.0,104.2656,104.4049,104.2492,104.3967,14600.0
2009-09-16 11:35:00,127.38,127.5,127.37,127.5,11800.0,104.4049,104.5033,104.3967,104.5033,11800.0
2009-09-16 11:40:00,127.53,127.73,127.48,127.73,42300.0,104.5279,104.6918,104.4869,104.6918,42300.0
2009-09-16 11:45:00,127.76,127.85,127.65,127.66,34600.0,104.7164,104.7902,104.6262,104.6344,34600.0
2009-09-16 11:50:00,127.7,127.77,127.69,127.74,8100.0,104.6672,104.7246,104.659,104.7,8100.0
2009-09-16 11:55:00,127.74,127.85,127.74,127.84,13700.0,104.7,104.7902,104.7,104.782,13700.0
2009-09-16 12:00:00,127.86,128.01,127.82,127.92,17500.0,104.7984,104.9213,104.7656,104.8475,17500.0
2009-09-16 12:05:00,127.93,128.13,127.93,128.08,24700.0,104.8557,105.0197,104.8557,104.9787,24700.0
2009-09-16 12:10:00,128.05,128.07,127.97,128.07,15200.0,104.9541,104.9705,104.8885,104.9705,15200.0
2009-09-16 12:15:00,128.08,128.11,127.95,128.08,7900.0,104.9787,105.0033,104.8721,104.9787,7900.0
2009-09-16 12:20:00,128.11,128.15,128.07,128.09,12300.0,105.0033,105.0361,104.9705,104.9869,12300.0
2009-09-16 12:25:00,128.11,128.18,128.01,128.04,40400.0,105.0033,105.0606,104.9213,104.9459,40400.0
2009-09-16 12:30:00,128.04,128.1,127.92,128.0,17900.0,104.9459,104.9951,104.8475,104.9131,17900.0
2009-09-16 12:35:00,128.01,128.04,127.97,128.03,3300.0,104.9213,104.9459,104.8885,104.9377,3300.0
2009-09-16 12:40:00,128.03,128.1,128.0,128.05,112800.0,104.9377,104.9951,104.9131,104.9541,112800.0
2009-09-16 12:45:00,128.06,128.15,128.05,128.12,7400.0,104.9623,105.0361,104.9541,105.0115,7400.0
2009-09-16 12:50:00,128.14,128.14,127.97,127.99,10300.0,105.0279,105.0279,104.8885,104.9049,10300.0
2009-09-16 12:55:00,127.99,127.99,127.85,127.87,27300.0,104.9049,104.9049,104.7902,104.8066,27300.0
2009-09-16 13:00:00,127.87,128.05,127.87,128.02,15800.0,104.8066,104.9541,104.8066,104.9295,15800.0
2009-09-16 13:05:00,128.04,128.05,127.96,128.0,7900.0,104.9459,104.9541,104.8803,104.9131,7900.0
2009-09-16 13:10:00,128.01,128.05,127.92,128.03,10000.0,104.9213,104.9541,104.8475,104.9377,10000.0
2009-09-16 13:15:00,128.06,128.23,128.06,128.23,13500.0,104.9623,105.1016,104.9623,105.1016,13500.0
2009-09-16 13:20:00,128.21,128.37,128.21,128.34,39900.0,105.0852,105.2164,105.0852,105.1918,39900.0
2009-09-16 13:25:00,128.34,128.42,128.33,128.36,26200.0,105.1918,105.2574,105.1836,105.2082,26200.0
2009-09-16 13:30:00,128.37,128.43,128.25,128.25,19700.0,105.2164,105.2655,105.118,105.118,19700.0
2009-09-16 13:35:00,128.24,128.25,128.14,128.19,31000.0,105.1098,105.118,105.0279,105.0688,31000.0
2009-09-16 13:40:00,128.18,128.3,128.18,128.26,30500.0,105.0606,105.159,105.0606,105.1262,30500.0
2009-09-16 13:45:00,128.27,128.27,128.13,128.15,18900.0,105.1344,105.1344,105.0197,105.0361,18900.0
2009-09-16 13:50:00,128.16,128.19,128.12,128.16,4200.0,105.0442,105.0688,105.0115,105.0442,4200.0
2009-09-16 13:55:00,128.19,128.25,128.13,128.17,14600.0,105.0688,105.118,105.0197,105.0524,14600.0
2009-09-16 14:00:00,128.23,128.35,128.2,128.34,15500.0,105.1016,105.2,105.077,105.1918,15500.0
2009-09-16 14:05:00,128.36,128.37,128.27,128.3,38400.0,105.2082,105.2164,105.1344,105.159,38400.0
2009-09-16 14:10:00,128.31,128.36,128.27,128.33,27800.0,105.1672,105.2082,105.1344,105.1836,27800.0
2009-09-16 14:15:00,128.35,128.47,128.34,128.37,30900.0,105.2,105.2983,105.1918,105.2164,30900.0
2009-09-16 14:20:00,128.37,128.38,128.32,128.38,9000.0,105.2164,105.2246,105.1754,105.2246,9000.0
2009-09-16 14:25:00,128.37,128.37,128.23,128.28,12500.0,105.2164,105.2164,105.1016,105.1426,12500.0
2009-09-16 14:30:00,128.31,128.31,128.24,128.3,12800.0,105.1672,105.1672,105.1098,105.159,12800.0
2009-09-16 14:35:00,128.28,128.32,128.22,128.29,18300.0,105.1426,105.1754,105.0934,105.1508,18300.0
2009-09-16 14:40:00,128.27,128.39,128.23,128.24,23000.0,105.1344,105.2328,105.1016,105.1098,23000.0
2009-09-16 14:45:00,128.23,128.29,128.1,128.27,25400.0,105.1016,105.1508,104.9951,105.1344,25400.0
2009-09-16 14:50:00,128.24,128.35,128.24,128.3,32300.0,105.1098,105.2,105.1098,105.159,32300.0
2009-09-16 14:55:00,128.3,128.3,128.12,128.12,22000.0,105.159,105.159,105.0115,105.0115,22000.0
2009-09-16 15:00:00,128.08,128.13,127.98,128.09,56600.0,104.9787,105.0197,104.8967,104.9869,56600.0
2009-09-16 15:05:00,128.12,128.14,128.04,128.04,9700.0,105.0115,105.0279,104.9459,104.9459,9700.0
2009-09-16 15:10:00,128.05,128.15,127.96,128.13,24500.0,104.9541,105.0361,104.8803,105.0197,24500.0
2009-09-16 15:15:00,128.13,128.16,128.05,128.16,18400.0,105.0197,105.0442,104.9541,105.0442,18400.0
2009-09-16 15:20:00,128.15,128.24,128.13,128.22,19200.0,105.0361,105.1098,105.0197,105.0934,19200.0
2009-09-16 15:25:00,128.2,128.23,128.13,128.2,18500.0,105.077,105.1016,105.0197,105.077,18500.0
2009-09-16 15:30:00,128.2,128.26,128.09,128.19,58400.0,105.077,105.1262,104.9869,105.0688,58400.0
2009-09-16 15:35:00,128.17,128.26,128.17,128.23,14700.0,105.0524,105.1262,105.0524,105.1016,14700.0
2009-09-16 15:40:00,128.26,128.33,128.2,128.3,36600.0,105.1262,105.1836,105.077,105.159,36600.0
2009-09-16 15:45:00,128.3,128.42,128.26,128.35,29000.0,105.159,105.2574,105.1262,105.2,29000.0
2009-09-16 15:50:00,128.35,128.44,128.3,128.4,96500.0,105.2,105.2737,105.159,105.241,96500.0
2009-09-16 15:55:00,128.4,128.56,128.36,128.51,81800.0,105.241,105.3721,105.2082,105.3311,81800.0
2009-09-17 09:30:00,128.34,128.5,128.29,128.4,34100.0,105.1918,105.3229,105.1508,105.241,34100.0
2009-09-17 09:35:00,128.4,128.73,128.38,128.67,44900.0,105.241,105.5114,105.2246,105.4623,44900.0
2009-09-17 09:40:00,128.67,128.69,128.43,128.5,34500.0,105.4623,105.4787,105.2655,105.3229,34500.0
2009-09-17 09:45:00,128.53,128.83,128.53,128.72,58600.0,105.3475,105.5934,105.3475,105.5032,58600.0
2009-09-17 09:50:00,128.76,129.1,128.71,129.1,52100.0,105.536,105.8147,105.495,105.8147,52100.0
2009-09-17 09:55:00,129.1,129.23,128.97,129.19,40400.0,105.8147,105.9213,105.7082,105.8885,40400.0
2009-09-17 10:00:00,129.2,131.17,128.96,129.11,127900.0,105.8967,107.5113,105.7,105.8229,127900.0
2009-09-17 10:05:00,129.09,129.38,128.98,129.28,44300.0,105.8065,106.0442,105.7163,105.9622,44300.0
2009-09-17 10:10:00,129.32,129.37,129.15,129.27,67500.0,105.995,106.036,105.8557,105.954,67500.0
2009-09-17 10:15:00,129.3,129.36,128.96,128.96,94700.0,105.9786,106.0278,105.7,105.7,94700.0
2009-09-17 10:20:00,129.0,129.02,128.61,128.64,64300.0,105.7327,105.7491,105.4131,105.4377,64300.0
2009-09-17 10:25:00,128.63,128.64,128.43,128.51,62400.0,105.4295,105.4377,105.2655,105.3311,62400.0
2009-09-17 10:30:00,128.51,128.83,128.5,128.76,113400.0,105.3311,105.5934,105.3229,105.536,113400.0
2009-09-17 10:35:00,128.77,128.9,128.77,128.77,28400.0,105.5442,105.6508,105.5442,105.5442,28400.0
2009-09-17 10:40:00,128.79,128.87,128.69,128.75,22300.0,105.5606,105.6262,105.4787,105.5278,22300.0
2009-09-17 10:45:00,128.76,128.97,128.75,128.91,15100.0,105.536,105.7082,105.5278,105.659,15100.0
2009-09-17 10:50:00,128.93,129.1,128.92,128.99,22300.0,105.6754,105.8147,105.6672,105.7245,22300.0
2009-09-17 10:55:00,128.96,128.97,128.89,128.97,9200.0,105.7,105.7082,105.6426,105.7082,9200.0
2009-09-17 11:00:00,128.97,129.0,128.86,128.88,33200.0,105.7082,105.7327,105.618,105.6344,33200.0
2009-09-17 11:05:00,128.86,128.9,128.7,128.75,22100.0,105.618,105.6508,105.4869,105.5278,22100.0
2009-09-17 11:10:00,128.74,128.84,128.71,128.8,20100.0,105.5196,105.6016,105.495,105.5688,20100.0
2009-09-17 11:15:00,128.78,128.87,128.76,128.86,12800.0,105.5524,105.6262,105.536,105.618,12800.0
2009-09-17 11:20:00,128.85,128.93,128.82,128.88,14400.0,105.6098,105.6754,105.5852,105.6344,14400.0
2009-09-17 11:25:00,128.87,129.12,128.86,129.0,69400.0,105.6262,105.8311,105.618,105.7327,69400.0
2009-09-17 11:30:00,129.04,129.04,128.89,128.89,16200.0,105.7655,105.7655,105.6426,105.6426,16200.0
2009-09-17 11:35:00,128.88,128.88,128.66,128.67,66000.0,105.6344,105.6344,105.4541,105.4623,66000.0
2009-09-17 11:40:00,128.67,128.81,128.62,128.77,29600.0,105.4623,105.577,105.4213,105.5442,29600.0
2009-09-17 11:45:00,128.8,128.8,128.6,128.6,7800.0,105.5688,105.5688,105.4049,105.4049,7800.0
2009-09-17 11:50:00,128.59,128.6,128.34,128.44,49700.0,105.3967,105.4049,105.1918,105.2737,49700.0
2009-09-17 11:55:00,128.42,128.55,128.37,128.51,49600.0,105.2574,105.3639,105.2164,105.3311,49600.0
2009-09-17 12:00:00,128.55,128.59,128.31,128.31,15100.0,105.3639,105.3967,105.1672,105.1672,15100.0
2009-09-17 12:05:00,128.3,128.42,128.25,128.33,53200.0,105.159,105.2574,105.118,105.1836,53200.0
2009-09-17 12:10:00,128.32,128.33,127.94,128.04,61100.0,105.1754,105.1836,104.8639,104.9459,61100.0
2009-09-17 12:15:00,128.02,128.11,127.83,127.83,35000.0,104.9295,105.0033,104.7738,104.7738,35000.0
2009-09-17 12:20:00,127.8,127.96,127.7,127.96,31900.0,104.7492,104.8803,104.6672,104.8803,31900.0
2009-09-17 12:25:00,127.95,128.18,127.9,128.16,42100.0,104.8721,105.0606,104.8311,105.0442,42100.0
2009-09-17 12:30:00,128.16,128.18,128.08,128.11,18100.0,105.0442,105.0606,104.9787,105.0033,18100.0
2009-09-17 12:35:00,128.07,128.08,127.99,127.99,17200.0,104.9705,104.9787,104.9049,104.9049,17200.0
2009-09-17 12:40:00,128.0,128.02,127.86,127.89,26000.0,104.9131,104.9295,104.7984,104.8229,26000.0
2009-09-17 12:45:00,127.87,127.87,127.48,127.62,77300.0,104.8066,104.8066,104.4869,104.6016,77300.0
2009-09-17 12:50:00,127.62,127.82,127.62,127.82,25100.0,104.6016,104.7656,104.6016,104.7656,25100.0
2009-09-17 12:55:00,127.8,127.84,127.54,127.55,26000.0,104.7492,104.782,104.5361,104.5443,26000.0
2009-09-17 13:00:00,127.56,127.68,127.48,127.53,131700.0,104.5525,104.6508,104.4869,104.5279,131700.0
2009-09-17 13:05:00,127.53,127.67,127.52,127.66,39100.0,104.5279,104.6426,104.5197,104.6344,39100.0
2009-09-17 13:10:00,127.68,127.83,127.64,127.66,22100.0,104.6508,104.7738,104.618,104.6344,22100.0
2009-09-17 13:15:00,127.62,127.65,127.57,127.62,11700.0,104.6016,104.6262,104.5607,104.6016,11700.0
2009-09-17 13:20:00,127.61,127.65,127.49,127.56,26400.0,104.5935,104.6262,104.4951,104.5525,26400.0
2009-09-17 13:25:00,127.55,127.58,127.28,127.45,26700.0,104.5443,104.5689,104.323,104.4623,26700.0
2009-09-17 13:30:00,127.45,127.61,127.36,127.59,29300.0,104.4623,104.5935,104.3885,104.5771,29300.0
2009-09-17 13:35:00,127.58,127.58,127.47,127.53,25200.0,104.5689,104.5689,104.4787,104.5279,25200.0
2009-09-17 13:40:00,127.52,127.71,127.4,127.67,51600.0,104.5197,104.6754,104.4213,104.6426,51600.0
2009-09-17 13:45:00,127.64,127.77,127.64,127.74,15700.0,104.618,104.7246,104.618,104.7,15700.0
2009-09-17 13:50:00,127.76,127.86,127.76,127.77,35500.0,104.7164,104.7984,104.7164,104.7246,35500.0
2009-09-17 13:55:00,127.76,127.94,127.74,127.88,26400.0,104.7164,104.8639,104.7,104.8148,26400.0
2009-09-17 14:00:00,127.87,127.91,127.78,127.89,28900.0,104.8066,104.8393,104.7328,104.8229,28900.0
2009-09-17 14:05:00,127.88,127.88,127.75,127.77,23700.0,104.8148,104.8148,104.7082,104.7246,23700.0
2009-09-17 14:10:00,127.77,127.86,127.69,127.79,19300.0,104.7246,104.7984,104.659,104.741,19300.0
2009-09-17 14:15:00,127.79,127.86,127.65,127.65,20400.0,104.741,104.7984,104.6262,104.6262,20400.0
2009-09-17 14:20:00,127.65,127.76,127.65,127.68,19900.0,104.6262,104.7164,104.6262,104.6508,19900.0
2009-09-17 14:25:00,127.7,127.89,127.69,127.83,71900.0,104.6672,104.8229,104.659,104.7738,71900.0
2009-09-17 14:30:00,127.83,127.94,127.82,127.86,22000.0,104.7738,104.8639,104.7656,104.7984,22000.0
2009-09-17 14:35:00,127.89,127.91,127.81,127.81,10900.0,104.8229,104.8393,104.7574,104.7574,10900.0
2009-09-17 14:40:00,127.83,128.01,127.77,128.01,25800.0,104.7738,104.9213,104.7246,104.9213,25800.0
2009-09-17 14:45:00,128.02,128.14,127.98,128.14,18300.0,104.9295,105.0279,104.8967,105.0279,18300.0
2009-09-17 14:50:00,128.15,128.24,128.1,128.2,17600.0,105.0361,105.1098,104.9951,105.077,17600.0
2009-09-17 14:55:00,128.16,128.16,128.04,128.08,18400.0,105.0442,105.0442,104.9459,104.9787,18400.0
2009-09-17 15:00:00,128.11,128.11,127.97,128.05,22000.0,105.0033,105.0033,104.8885,104.9541,22000.0
2009-09-17 15:05:00,128.06,128.07,127.99,128.01,18800.0,104.9623,104.9705,104.9049,104.9213,18800.0
2009-09-17 15:10:00,128.05,128.08,128.01,128.06,8800.0,104.9541,104.9787,104.9213,104.9623,8800.0
2009-09-17 15:15:00,128.04,128.07,127.92,127.98,40200.0,104.9459,104.9705,104.8475,104.8967,40200.0
2009-09-17 15:20:00,127.97,128.29,127.97,128.18,76900.0,104.8885,105.1508,104.8885,105.0606,76900.0
2009-09-17 15:25:00,128.19,128.24,128.11,128.16,20500.0,105.0688,105.1098,105.0033,105.0442,20500.0
2009-09-17 15:30:00,128.15,128.18,127.98,127.99,14100.0,105.0361,105.0606,104.8967,104.9049,14100.0
2009-09-17 15:35:00,127.95,128.1,127.93,128.06,40300.0,104.8721,104.9951,104.8557,104.9623,40300.0
2009-09-17 15:40:00,128.07,128.07,127.79,127.89,35900.0,104.9705,104.9705,104.741,104.8229,35900.0
2009-09-17 15:45:00,127.89,127.91,127.75,127.76,63800.0,104.8229,104.8393,104.7082,104.7164,63800.0
2009-09-17 15:50:00,127.76,127.79,127.59,127.61,43800.0,104.7164,104.741,104.5771,104.5935,43800.0
2009-09-17 15:55:00,127.62,127.9,127.62,127.86,108800.0,104.6016,104.8311,104.6016,104.7984,108800.0
2009-09-18 09:30:00,128.14,128.24,127.86,127.94,81200.0,105.3485,105.4308,105.1184,105.1841,81200.0
2009-09-18 09:35:00,127.97,128.1,127.71,127.71,94700.0,105.2088,105.3157,104.995,104.995,94700.0
2009-09-18 09:40:00,127.68,127.72,127.43,127.63,86600.0,104.9704,105.0033,104.7648,104.9293,86600.0
2009-09-18 09:45:00,127.67,127.74,127.55,127.58,37300.0,104.9621,105.0197,104.8635,104.8882,37300.0
2009-09-18 09:50:00,127.57,127.63,127.29,127.31,30700.0,104.8799,104.9293,104.6497,104.6662,30700.0
2009-09-18 09:55:00,127.31,127.33,127.07,127.09,47800.0,104.6662,104.6826,104.4689,104.4853,47800.0
2009-09-18 10:00:00,127.09,127.15,126.96,127.1,35600.0,104.4853,104.5346,104.3784,104.4935,35600.0
2009-09-18 10:05:00,127.06,127.07,126.67,126.84,36900.0,104.4606,104.4689,104.14,104.2798,36900.0
2009-09-18 10:10:00,126.84,127.02,126.76,126.87,136900.0,104.2798,104.4278,104.214,104.3044,136900.0
2009-09-18 10:15:00,126.89,127.02,126.84,126.89,104800.0,104.3209,104.4278,104.2798,104.3209,104800.0
2009-09-18 10:20:00,126.92,127.04,126.86,127.02,20600.0,104.3455,104.4442,104.2962,104.4278,20600.0
2009-09-18 10:25:00,127.04,127.05,126.87,126.93,39100.0,104.4442,104.4524,104.3044,104.3538,39100.0
2009-09-18 10:30:00,126.89,127.28,126.85,127.28,24000.0,104.3209,104.6415,104.288,104.6415,24000.0
2009-09-18 10:35:00,127.29,127.33,127.17,127.17,19100.0,104.6497,104.6826,104.5511,104.5511,19100.0
2009-09-18 10:40:00,127.17,127.3,127.16,127.29,16900.0,104.5511,104.658,104.5429,104.6497,16900.0
2009-09-18 10:45:00,127.26,127.26,126.91,127.03,80700.0,104.6251,104.6251,104.3373,104.436,80700.0
2009-09-18 10:50:00,127.02,127.17,127.01,127.16,12200.0,104.4278,104.5511,104.4195,104.5429,12200.0
2009-09-18 10:55:00,127.19,127.21,127.02,127.12,27200.0,104.5675,104.584,104.4278,104.51,27200.0
2009-09-18 11:00:00,127.12,127.17,126.99,127.04,24000.0,104.51,104.5511,104.4031,104.4442,24000.0
2009-09-18 11:05:00,127.02,127.05,126.94,127.0,13700.0,104.4278,104.4524,104.362,104.4113,13700.0
2009-09-18 11:10:00,127.0,127.15,127.0,127.08,22500.0,104.4113,104.5346,104.4113,104.4771,22500.0
2009-09-18 11:15:00,127.06,127.13,126.95,127.01,35800.0,104.4606,104.5182,104.3702,104.4195,35800.0
2009-09-18 11:20:00,127.0,127.13,126.99,127.12,11200.0,104.4113,104.5182,104.4031,104.51,11200.0
2009-09-18 11:25:00,127.09,127.09,126.93,126.94,14500.0,104.4853,104.4853,104.3538,104.362,14500.0
2009-09-18 11:30:00,126.96,127.01,126.82,126.85,69400.0,104.3784,104.4195,104.2633,104.288,69400.0
2009-09-18 11:35:00,126.87,126.94,126.81,126.92,38500.0,104.3044,104.362,104.2551,104.3455,38500.0
2009-09-18 11:40:00,126.92,127.17,126.92,127.08,54700.0,104.3455,104.5511,104.3455,104.4771,54700.0
2009-09-18 11:45:00,127.07,127.12,127.02,127.06,13300.0,104.4689,104.51,104.4278,104.4606,13300.0
2009-09-18 11:50:00,127.08,127.08,126.96,127.04,56400.0,104.4771,104.4771,104.3784,104.4442,56400.0
2009-09-18 11:55:00,127.06,127.13,126.9,126.9,40300.0,104.4606,104.5182,104.3291,104.3291,40300.0
2009-09-18 12:00:00,126.9,126.9,126.73,126.84,24900.0,104.3291,104.3291,104.1893,104.2798,24900.0
2009-09-18 12:05:00,126.87,126.9,126.76,126.9,22000.0,104.3044,104.3291,104.214,104.3291,22000.0
2009-09-18 12:10:00,126.9,127.1,126.9,126.96,39300.0,104.3291,104.4935,104.3291,104.3784,39300.0
2009-09-18 12:15:00,126.98,127.17,126.98,127.15,43900.0,104.3949,104.5511,104.3949,104.5346,43900.0
2009-09-18 12:20:00,127.08,127.09,127.05,127.08,12100.0,104.4771,104.4853,104.4524,104.4771,12100.0
2009-09-18 12:25:00,127.07,127.1,127.03,127.09,7700.0,104.4689,104.4935,104.436,104.4853,7700.0
2009-09-18 12:30:00,127.07,127.27,127.07,127.22,28400.0,104.4689,104.6333,104.4689,104.5922,28400.0
2009-09-18 12:35:00,127.25,127.3,127.24,127.29,5300.0,104.6168,104.658,104.6086,104.6497,5300.0
2009-09-18 12:40:00,127.31,127.43,127.31,127.35,54600.0,104.6662,104.7648,104.6662,104.6991,54600.0
2009-09-18 12:45:00,127.33,127.38,127.3,127.34,7700.0,104.6826,104.7237,104.658,104.6908,7700.0
2009-09-18 12:50:00,127.34,127.37,127.3,127.35,5400.0,104.6908,104.7155,104.658,104.6991,5400.0
2009-09-18 12:55:00,127.38,127.53,127.38,127.5,9600.0,104.7237,104.847,104.7237,104.8224,9600.0
2009-09-18 13:00:00,127.5,127.56,127.43,127.5,14500.0,104.8224,104.8717,104.7648,104.8224,14500.0
2009-09-18 13:05:00,127.5,127.53,127.48,127.53,4600.0,104.8224,104.847,104.8059,104.847,4600.0
2009-09-18 13:10:00,127.55,127.56,127.53,127.53,5300.0,104.8635,104.8717,104.847,104.847,5300.0
2009-09-18 13:15:00,127.51,127.51,127.38,127.4,5300.0,104.8306,104.8306,104.7237,104.7402,5300.0
2009-09-18 13:20:00,127.42,127.5,127.38,127.48,29700.0,104.7566,104.8224,104.7237,104.8059,29700.0
2009-09-18 13:25:00,127.49,127.55,127.45,127.55,3000.0,104.8142,104.8635,104.7813,104.8635,3000.0
2009-09-18 13:30:00,127.55,127.55,127.45,127.5,2000.0,104.8635,104.8635,104.7813,104.8224,2000.0
2009-09-18 13:35:00,127.49,127.53,127.47,127.5,2600.0,104.8142,104.847,104.7977,104.8224,2600.0
2009-09-18 13:40:00,127.51,127.55,127.5,127.55,8400.0,104.8306,104.8635,104.8224,104.8635,8400.0
2009-09-18 13:45:00,127.55,127.73,127.55,127.66,19700.0,104.8635,105.0115,104.8635,104.9539,19700.0
2009-09-18 13:50:00,127.65,127.68,127.61,127.65,2500.0,104.9457,104.9704,104.9128,104.9457,2500.0
2009-09-18 13:55:00,127.65,127.7,127.65,127.69,11300.0,104.9457,104.9868,104.9457,104.9786,11300.0
2009-09-18 14:00:00,127.67,127.76,127.66,127.76,18800.0,104.9621,105.0361,104.9539,105.0361,18800.0
2009-09-18 14:05:00,127.77,127.79,127.71,127.75,11700.0,105.0444,105.0608,104.995,105.0279,11700.0
2009-09-18 14:10:00,127.72,127.8,127.71,127.77,14700.0,105.0033,105.069,104.995,105.0444,14700.0
2009-09-18 14:15:00,127.82,127.86,127.71,127.75,11400.0,105.0855,105.1184,104.995,105.0279,11400.0
2009-09-18 14:20:00,127.73,127.82,127.72,127.75,10700.0,105.0115,105.0855,105.0033,105.0279,10700.0
2009-09-18 14:25:00,127.75,127.83,127.71,127.74,7100.0,105.0279,105.0937,104.995,105.0197,7100.0
2009-09-18 14:30:00,127.71,127.71,127.53,127.62,32300.0,104.995,104.995,104.847,104.921,32300.0
2009-09-18 14:35:00,127.62,127.65,127.58,127.61,8600.0,104.921,104.9457,104.8882,104.9128,8600.0
2009-09-18 14:40:00,127.61,127.62,127.57,127.62,12000.0,104.9128,104.921,104.8799,104.921,12000.0
2009-09-18 14:45:00,127.63,127.71,127.63,127.69,5100.0,104.9293,104.995,104.9293,104.9786,5100.0
2009-09-18 14:50:00,127.72,127.75,127.65,127.65,3500.0,105.0033,105.0279,104.9457,104.9457,3500.0
2009-09-18 14:55:00,127.68,127.68,127.59,127.59,3300.0,104.9704,104.9704,104.8964,104.8964,3300.0
2009-09-18 15:00:00,127.6,127.68,127.59,127.67,21600.0,104.9046,104.9704,104.8964,104.9621,21600.0
2009-09-18 15:05:00,127.67,127.73,127.64,127.66,18000.0,104.9621,105.0115,104.9375,104.9539,18000.0
2009-09-18 15:10:00,127.65,127.76,127.65,127.71,16300.0,104.9457,105.0361,104.9457,104.995,16300.0
2009-09-18 15:15:00,127.7,127.7,127.63,127.63,16000.0,104.9868,104.9868,104.9293,104.9293,16000.0
2009-09-18 15:20:00,127.64,127.73,127.63,127.73,20400.0,104.9375,105.0115,104.9293,105.0115,20400.0
2009-09-18 15:25:00,127.77,127.88,127.72,127.78,26800.0,105.0444,105.1348,105.0033,105.0526,26800.0
2009-09-18 15:30:00,127.79,127.82,127.69,127.77,67500.0,105.0608,105.0855,104.9786,105.0444,67500.0
2009-09-18 15:35:00,127.77,127.81,127.66,127.67,18100.0,105.0444,105.0772,104.9539,104.9621,18100.0
2009-09-18 15:40:00,127.66,127.68,127.52,127.52,66300.0,104.9539,104.9704,104.8388,104.8388,66300.0
2009-09-18 15:45:00,127.53,127.55,127.43,127.47,33500.0,104.847,104.8635,104.7648,104.7977,33500.0
2009-09-18 15:50:00,127.45,127.48,127.28,127.28,99900.0,104.7813,104.8059,104.6415,104.6415,99900.0
2009-09-18 15:55:00,127.25,127.46,127.23,127.29,146100.0,104.6168,104.7895,104.6004,104.6497,146100.0
2009-09-21 09:30:00,126.05,126.29,126.0,126.07,89100.0,103.6303,103.8276,103.5892,103.6467,89100.0
2009-09-21 09:35:00,126.06,126.15,125.92,126.07,35000.0,103.6385,103.7125,103.5234,103.6467,35000.0
2009-09-21 09:40:00,126.07,126.58,126.07,126.58,43700.0,103.6467,104.066,103.6467,104.066,43700.0
2009-09-21 09:45:00,126.57,126.7,126.4,126.44,62500.0,104.0578,104.1647,103.918,103.9509,62500.0
2009-09-21 09:50:00,126.51,126.51,126.13,126.17,24000.0,104.0085,104.0085,103.6961,103.7289,24000.0
2009-09-21 09:55:00,126.15,126.15,125.77,125.86,73500.0,103.7125,103.7125,103.4001,103.4741,73500.0
2009-09-21 10:00:00,125.87,126.02,125.54,125.93,104000.0,103.4823,103.6056,103.211,103.5316,104000.0
2009-09-21 10:05:00,125.87,126.03,125.81,125.89,42100.0,103.4823,103.6138,103.433,103.4987,42100.0
2009-09-21 10:10:00,125.82,125.85,125.54,125.78,52200.0,103.4412,103.4659,103.211,103.4083,52200.0
2009-09-21 10:15:00,125.8,125.93,125.67,125.76,57800.0,103.4248,103.5316,103.3179,103.3919,57800.0
2009-09-21 10:20:00,125.73,126.11,125.73,126.06,55100.0,103.3672,103.6796,103.3672,103.6385,55100.0
2009-09-21 10:25:00,126.06,126.14,125.96,126.02,18100.0,103.6385,103.7043,103.5563,103.6056,18100.0
2009-09-21 10:30:00,125.97,126.04,125.82,125.85,16300.0,103.5645,103.6221,103.4412,103.4659,16300.0
2009-09-21 10:35:00,125.88,125.88,125.7,125.81,30000.0,103.4905,103.4905,103.3425,103.433,30000.0
2009-09-21 10:40:00,125.81,125.96,125.75,125.87,36400.0,103.433,103.5563,103.3836,103.4823,36400.0
2009-09-21 10:45:00,125.89,126.07,125.89,126.07,13600.0,103.4987,103.6467,103.4987,103.6467,13600.0
2009-09-21 10:50:00,126.07,126.22,126.0,126.07,20800.0,103.6467,103.77,103.5892,103.6467,20800.0
2009-09-21 10:55:00,126.06,126.18,125.97,126.16,15500.0,103.6385,103.7372,103.5645,103.7207,15500.0
2009-09-21 11:00:00,126.13,126.19,126.08,126.13,18000.0,103.6961,103.7454,103.6549,103.6961,18000.0
2009-09-21 11:05:00,126.12,126.52,126.08,126.52,18200.0,103.6878,104.0167,103.6549,104.0167,18200.0
2009-09-21 11:10:00,126.56,126.59,126.45,126.47,11200.0,104.0496,104.0742,103.9591,103.9756,11200.0
2009-09-21 11:15:00,126.49,126.76,126.47,126.68,12000.0,103.992,104.214,103.9756,104.1482,12000.0
2009-09-21 11:20:00,126.7,126.78,126.63,126.68,25700.0,104.1647,104.2304,104.1071,104.1482,25700.0
2009-09-21 11:25:00,126.71,126.81,126.66,126.7,18700.0,104.1729,104.2551,104.1318,104.1647,18700.0
2009-09-21 11:30:00,126.71,126.9,126.69,126.82,14600.0,104.1729,104.3291,104.1565,104.2633,14600.0
2009-09-21 11:35:00,126.82,127.07,126.81,127.06,23900.0,104.2633,104.4689,104.2551,104.4606,23900.0
2009-09-21 11:40:00,127.07,127.07,126.88,126.91,15100.0,104.4689,104.4689,104.3127,104.3373,15100.0
2009-09-21 11:45:00,126.89,126.91,126.71,126.78,3400.0,104.3209,104.3373,104.1729,104.2304,3400.0
2009-09-21 11:50:00,126.76,126.78,126.71,126.76,6900.0,104.214,104.2304,104.1729,104.214,6900.0
2009-09-21 11:55:00,126.76,126.82,126.74,126.82,6600.0,104.214,104.2633,104.1976,104.2633,6600.0
2009-09-21 12:00:00,126.78,126.82,126.75,126.76,5200.0,104.2304,104.2633,104.2058,104.214,5200.0
2009-09-21 12:05:00,126.75,126.77,126.65,126.72,5000.0,104.2058,104.2222,104.1236,104.1811,5000.0
2009-09-21 12:10:00,126.71,126.79,126.67,126.77,8500.0,104.1729,104.2387,104.14,104.2222,8500.0
2009-09-21 12:15:00,126.76,126.77,126.53,126.55,8100.0,104.214,104.2222,104.0249,104.0414,8100.0
2009-09-21 12:20:00,126.56,126.64,126.56,126.62,3700.0,104.0496,104.1153,104.0496,104.0989,3700.0
2009-09-21 12:25:00,126.6,126.73,126.57,126.65,6500.0,104.0825,104.1893,104.0578,104.1236,6500.0
2009-09-21 12:30:00,126.63,126.64,126.6,126.63,6100.0,104.1071,104.1153,104.0825,104.1071,6100.0
2009-09-21 12:35:00,126.62,126.7,126.62,126.7,2500.0,104.0989,104.1647,104.0989,104.1647,2500.0
2009-09-21 12:40:00,126.74,126.8,126.63,126.63,4800.0,104.1976,104.2469,104.1071,104.1071,4800.0
2009-09-21 12:45:00,126.66,126.68,126.58,126.58,5200.0,104.1318,104.1482,104.066,104.066,5200.0
2009-09-21 12:50:00,126.52,126.58,126.47,126.57,8900.0,104.0167,104.066,103.9756,104.0578,8900.0
2009-09-21 12:55:00,126.54,126.55,126.46,126.51,5100.0,104.0331,104.0414,103.9674,104.0085,5100.0
2009-09-21 13:00:00,126.52,126.53,126.48,126.49,5000.0,104.0167,104.0249,103.9838,103.992,5000.0
2009-09-21 13:05:00,126.45,126.45,126.31,126.33,10900.0,103.9591,103.9591,103.844,103.8605,10900.0
2009-09-21 13:10:00,126.35,126.41,126.33,126.38,6400.0,103.8769,103.9263,103.8605,103.9016,6400.0
2009-09-21 13:15:00,126.36,126.39,126.32,126.39,6700.0,103.8851,103.9098,103.8523,103.9098,6700.0
2009-09-21 13:20:00,126.4,126.53,126.4,126.52,1900.0,103.918,104.0249,103.918,104.0167,1900.0
2009-09-21 13:25:00,126.52,126.59,126.49,126.59,17400.0,104.0167,104.0742,103.992,104.0742,17400.0
2009-09-21 13:30:00,126.61,126.61,126.54,126.56,4500.0,104.0907,104.0907,104.0331,104.0496,4500.0
2009-09-21 13:35:00,126.58,126.67,126.57,126.64,6500.0,104.066,104.14,104.0578,104.1153,6500.0
2009-09-21 13:40:00,126.67,126.67,126.63,126.65,3600.0,104.14,104.14,104.1071,104.1236,3600.0
2009-09-21 13:45:00,126.68,126.76,126.67,126.73,33300.0,104.1482,104.214,104.14,104.1893,33300.0
2009-09-21 13:50:00,126.72,126.76,126.69,126.75,17800.0,104.1811,104.214,104.1565,104.2058,17800.0
2009-09-21 13:55:00,126.75,126.8,126.73,126.78,6600.0,104.2058,104.2469,104.1893,104.2304,6600.0
2009-09-21 14:00:00,126.8,126.92,126.8,126.9,14300.0,104.2469,104.3455,104.2469,104.3291,14300.0
2009-09-21 14:05:00,126.87,126.87,126.72,126.72,12000.0,104.3044,104.3044,104.1811,104.1811,12000.0
2009-09-21 14:10:00,126.72,126.73,126.62,126.66,76300.0,104.1811,104.1893,104.0989,104.1318,76300.0
2009-09-21 14:15:00,126.65,126.7,126.63,126.65,13900.0,104.1236,104.1647,104.1071,104.1236,13900.0
2009-09-21 14:20:00,126.69,126.73,126.67,126.68,10100.0,104.1565,104.1893,104.14,104.1482,10100.0
2009-09-21 14:25:00,126.72,126.74,126.67,126.74,7100.0,104.1811,104.1976,104.14,104.1976,7100.0
2009-09-21 14:30:00,126.77,126.83,126.74,126.82,11700.0,104.2222,104.2716,104.1976,104.2633,11700.0
2009-09-21 14:35:00,126.81,126.85,126.73,126.78,13300.0,104.2551,104.288,104.1893,104.2304,13300.0
2009-09-21 14:40:00,126.75,126.86,126.73,126.86,21700.0,104.2058,104.2962,104.1893,104.2962,21700.0
2009-09-21 14:45:00,126.85,127.05,126.83,127.05,25200.0,104.288,104.4524,104.2716,104.4524,25200.0
2009-09-21 14:50:00,127.05,127.09,126.99,127.06,13100.0,104.4524,104.4853,104.4031,104.4606,13100.0
2009-09-21 14:55:00,127.06,127.07,126.93,126.96,11300.0,104.4606,104.4689,104.3538,104.3784,11300.0
2009-09-21 15:00:00,126.96,127.03,126.91,126.98,12200.0,104.3784,104.436,104.3373,104.3949,12200.0
2009-09-21 15:05:00,126.98,127.04,126.97,127.0,8000.0,104.3949,104.4442,104.3866,104.4113,8000.0
2009-09-21 15:10:00,126.99,127.04,126.98,127.02,16900.0,104.4031,104.4442,104.3949,104.4278,16900.0
2009-09-21 15:15:00,127.0,127.38,126.92,127.34,137900.0,104.4113,104.7237,104.3455,104.6908,137900.0
2009-09-21 15:20:00,127.33,127.35,127.21,127.22,46700.0,104.6826,104.6991,104.584,104.5922,46700.0
2009-09-21 15:25:00,127.21,127.24,127.14,127.14,32200.0,104.584,104.6086,104.5264,104.5264,32200.0
2009-09-21 15:30:00,127.12,127.14,126.84,126.84,99400.0,104.51,104.5264,104.2798,104.2798,99400.0
2009-09-21 15:35:00,126.84,127.07,126.82,126.98,56700.0,104.2798,104.4689,104.2633,104.3949,56700.0
2009-09-21 15:40:00,126.99,127.05,126.99,127.01,29500.0,104.4031,104.4524,104.4031,104.4195,29500.0
2009-09-21 15:45:00,127.01,127.05,126.83,126.85,94000.0,104.4195,104.4524,104.2716,104.288,94000.0
2009-09-21 15:50:00,126.86,126.94,126.73,126.94,98700.0,104.2962,104.362,104.1893,104.362,98700.0
2009-09-21 15:55:00,126.95,127.09,126.92,127.06,70000.0,104.3702,104.4853,104.3455,104.4606,70000.0
2009-09-22 09:30:00,127.71,127.87,127.65,127.75,58500.0,104.995,105.1266,104.9457,105.0279,58500.0
2009-09-22 09:35:00,127.76,127.92,127.63,127.92,149500.0,105.0361,105.1677,104.9293,105.1677,149500.0
2009-09-22 09:40:00,127.82,127.98,127.72,127.77,71700.0,105.0855,105.217,105.0033,105.0444,71700.0
2009-09-22 09:45:00,127.73,127.73,127.44,127.48,61100.0,105.0115,105.0115,104.7731,104.8059,61100.0
2009-09-22 09:50:00,127.48,127.68,127.44,127.67,43700.0,104.8059,104.9704,104.7731,104.9621,43700.0
2009-09-22 09:55:00,127.67,127.72,127.41,127.42,95200.0,104.9621,105.0033,104.7484,104.7566,95200.0
2009-09-22 10:00:00,127.41,127.42,127.08,127.25,117400.0,104.7484,104.7566,104.4771,104.6168,117400.0
2009-09-22 10:05:00,127.23,127.48,127.19,127.45,73400.0,104.6004,104.8059,104.5675,104.7813,73400.0
2009-09-22 10:10:00,127.45,127.59,127.45,127.59,40500.0,104.7813,104.8964,104.7813,104.8964,40500.0
2009-09-22 10:15:00,127.62,127.66,127.51,127.6,39500.0,104.921,104.9539,104.8306,104.9046,39500.0
2009-09-22 10:20:00,127.59,127.61,127.43,127.5,32100.0,104.8964,104.9128,104.7648,104.8224,32100.0
2009-09-22 10:25:00,127.49,127.62,127.33,127.37,32000.0,104.8142,104.921,104.6826,104.7155,32000.0
2009-09-22 10:30:00,127.39,127.39,127.09,127.16,29100.0,104.7319,104.7319,104.4853,104.5429,29100.0
2009-09-22 10:35:00,127.15,127.24,127.05,127.24,35200.0,104.5346,104.6086,104.4524,104.6086,35200.0
2009-09-22 10:40:00,127.23,127.45,127.22,127.43,20800.0,104.6004,104.7813,104.5922,104.7648,20800.0
2009-09-22 10:45:00,127.46,127.46,127.3,127.31,17000.0,104.7895,104.7895,104.658,104.6662,17000.0
2009-09-22 10:50:00,127.31,127.35,127.26,127.31,17700.0,104.6662,104.6991,104.6251,104.6662,17700.0
2009-09-22 10:55:00,127.35,127.46,127.29,127.29,38800.0,104.6991,104.7895,104.6497,104.6497,38800.0
2009-09-22 11:00:00,127.3,127.41,127.3,127.35,20700.0,104.658,104.7484,104.658,104.6991,20700.0
2009-09-22 11:05:00,127.38,127.5,127.36,127.47,21100.0,104.7237,104.8224,104.7073,104.7977,21100.0
2009-09-22 11:10:00,127.47,127.56,127.46,127.56,19900.0,104.7977,104.8717,104.7895,104.8717,19900.0
2009-09-22 11:15:00,127.55,127.62,127.47,127.6,34600.0,104.8635,104.921,104.7977,104.9046,34600.0
2009-09-22 11:20:00,127.6,127.67,127.54,127.59,22400.0,104.9046,104.9621,104.8553,104.8964,22400.0
2009-09-22 11:25:00,127.6,127.63,127.53,127.56,30900.0,104.9046,104.9293,104.847,104.8717,30900.0
2009-09-22 11:30:00,127.56,127.68,127.54,127.62,35900.0,104.8717,104.9704,104.8553,104.921,35900.0
2009-09-22 11:35:00,127.6,127.6,127.4,127.43,25400.0,104.9046,104.9046,104.7402,104.7648,25400.0
2009-09-22 11:40:00,127.47,127.56,127.47,127.48,4100.0,104.7977,104.8717,104.7977,104.8059,4100.0
2009-09-22 11:45:00,127.5,127.62,127.5,127.59,12000.0,104.8224,104.921,104.8224,104.8964,12000.0
2009-09-22 11:50:00,127.57,127.65,127.57,127.64,13400.0,104.8799,104.9457,104.8799,104.9375,13400.0
2009-09-22 11:55:00,127.64,127.72,127.58,127.69,18600.0,104.9375,105.0033,104.8882,104.9786,18600.0
2009-09-22 12:00:00,127.72,128.03,127.72,127.94,48500.0,105.0033,105.2581,105.0033,105.1841,48500.0
2009-09-22 12:05:00,127.93,128.02,127.92,127.98,10100.0,105.1759,105.2499,105.1677,105.217,10100.0
2009-09-22 12:10:00,128.02,128.15,128.0,128.12,41300.0,105.2499,105.3568,105.2335,105.3321,41300.0
2009-09-22 12:15:00,128.11,128.12,128.06,128.09,30500.0,105.3239,105.3321,105.2828,105.3074,30500.0
2009-09-22 12:20:00,128.09,128.13,128.01,128.05,31200.0,105.3074,105.3403,105.2417,105.2746,31200.0
2009-09-22 12:25:00,128.05,128.08,127.99,128.03,26200.0,105.2746,105.2992,105.2252,105.2581,26200.0
2009-09-22 12:30:00,128.07,128.17,128.07,128.16,27300.0,105.291,105.3732,105.291,105.365,27300.0
2009-09-22 12:35:00,128.17,128.17,128.01,128.03,21500.0,105.3732,105.3732,105.2417,105.2581,21500.0
2009-09-22 12:40:00,128.03,128.03,127.96,127.97,12700.0,105.2581,105.2581,105.2006,105.2088,12700.0
2009-09-22 12:45:00,127.95,127.99,127.87,127.89,17000.0,105.1923,105.2252,105.1266,105.143,17000.0
2009-09-22 12:50:00,127.91,127.98,127.91,127.94,13000.0,105.1595,105.217,105.1595,105.1841,13000.0
2009-09-22 12:55:00,127.94,127.99,127.91,127.92,9300.0,105.1841,105.2252,105.1595,105.1677,9300.0
2009-09-22 13:00:00,127.96,128.09,127.96,128.06,15000.0,105.2006,105.3074,105.2006,105.2828,15000.0
2009-09-22 13:05:00,128.06,128.13,128.01,128.07,12700.0,105.2828,105.3403,105.2417,105.291,12700.0
2009-09-22 13:10:00,128.1,128.16,127.79,127.87,81100.0,105.3157,105.365,105.0608,105.1266,81100.0
2009-09-22 13:15:00,127.85,127.88,127.74,127.81,19100.0,105.1101,105.1348,105.0197,105.0772,19100.0
2009-09-22 13:20:00,127.81,127.89,127.57,127.67,55800.0,105.0772,105.143,104.8799,104.9621,55800.0
2009-09-22 13:25:00,127.67,127.71,127.62,127.64,20900.0,104.9621,104.995,104.921,104.9375,20900.0
2009-09-22 13:30:00,127.66,127.73,127.65,127.73,21700.0,104.9539,105.0115,104.9457,105.0115,21700.0
2009-09-22 13:35:00,127.74,127.75,127.57,127.57,40300.0,105.0197,105.0279,104.8799,104.8799,40300.0
2009-09-22 13:40:00,127.58,127.67,127.52,127.66,28700.0,104.8882,104.9621,104.8388,104.9539,28700.0
2009-09-22 13:45:00,127.65,127.77,127.65,127.74,20600.0,104.9457,105.0444,104.9457,105.0197,20600.0
2009-09-22 13:50:00,127.75,127.82,127.66,127.69,25400.0,105.0279,105.0855,104.9539,104.9786,25400.0
2009-09-22 13:55:00,127.68,127.74,127.66,127.68,14800.0,104.9704,105.0197,104.9539,104.9704,14800.0
2009-09-22 14:00:00,127.71,127.83,127.7,127.77,16100.0,104.995,105.0937,104.9868,105.0444,16100.0
2009-09-22 14:05:00,127.78,127.81,127.75,127.8,23200.0,105.0526,105.0772,105.0279,105.069,23200.0
2009-09-22 14:10:00,127.79,127.83,127.69,127.74,22400.0,105.0608,105.0937,104.9786,105.0197,22400.0
2009-09-22 14:15:00,127.76,127.78,127.72,127.76,11900.0,105.0361,105.0526,105.0033,105.0361,11900.0
2009-09-22 14:20:00,127.74,127.82,127.66,127.77,24200.0,105.0197,105.0855,104.9539,105.0444,24200.0
2009-09-22 14:25:00,127.79,127.84,127.73,127.78,14300.0,105.0608,105.1019,105.0115,105.0526,14300.0
2009-09-22 14:30:00,127.8,127.89,127.67,127.75,65900.0,105.069,105.143,104.9621,105.0279,65900.0
2009-09-22 14:35:00,127.75,127.79,127.7,127.74,17200.0,105.0279,105.0608,104.9868,105.0197,17200.0
2009-09-22 14:40:00,127.77,127.95,127.76,127.92,35300.0,105.0444,105.1923,105.0361,105.1677,35300.0
2009-09-22 14:45:00,127.92,127.93,127.82,127.86,12800.0,105.1677,105.1759,105.0855,105.1184,12800.0
2009-09-22 14:50:00,127.85,127.95,127.84,127.93,25500.0,105.1101,105.1923,105.1019,105.1759,25500.0
2009-09-22 14:55:00,127.94,128.0,127.91,127.99,26700.0,105.1841,105.2335,105.1595,105.2252,26700.0
2009-09-22 15:00:00,128.0,128.01,127.81,127.84,13200.0,105.2335,105.2417,105.0772,105.1019,13200.0
2009-09-22 15:05:00,127.84,127.87,127.76,127.85,21300.0,105.1019,105.1266,105.0361,105.1101,21300.0
2009-09-22 15:10:00,127.84,127.84,127.72,127.73,32200.0,105.1019,105.1019,105.0033,105.0115,32200.0
2009-09-22 15:15:00,127.76,127.85,127.68,127.8,84700.0,105.0361,105.1101,104.9704,105.069,84700.0
2009-09-22 15:20:00,127.81,127.96,127.8,127.96,43400.0,105.0772,105.2006,105.069,105.2006,43400.0
2009-09-22 15:25:00,127.94,127.97,127.79,127.88,26900.0,105.1841,105.2088,105.0608,105.1348,26900.0
2009-09-22 15:30:00,127.9,127.92,127.78,127.8,25200.0,105.1512,105.1677,105.0526,105.069,25200.0
2009-09-22 15:35:00,127.8,127.91,127.8,127.91,26500.0,105.069,105.1595,105.069,105.1595,26500.0
2009-09-22 15:40:00,127.89,128.04,127.78,127.79,98900.0,105.143,105.2663,105.0526,105.0608,98900.0
2009-09-22 15:45:00,127.78,127.93,127.73,127.93,40500.0,105.0526,105.1759,105.0115,105.1759,40500.0
2009-09-22 15:50:00,127.9,127.91,127.72,127.75,74700.0,105.1512,105.1595,105.0033,105.0279,74700.0
2009-09-22 15:55:00,127.76,127.82,127.71,127.71,66000.0,105.0361,105.0855,104.995,104.995,66000.0
2009-09-22 16:00:00,127.72,127.76,127.65,127.76,22400.0,105.0033,105.0361,104.9457,105.0361,22400.0
2009-09-22 16:05:00,127.68,127.74,127.68,127.74,1100.0,104.9704,105.0197,104.9704,105.0197,1100.0
2009-09-22 16:10:00,127.73,127.73,127.66,127.66,700.0,105.0115,105.0115,104.9539,104.9539,700.0
2009-09-23 09:30:00,128.13,128.18,127.92,127.96,57900.0,105.3403,105.3814,105.1677,105.2006,57900.0
2009-09-23 09:35:00,127.97,127.99,127.81,127.96,57400.0,105.2088,105.2252,105.0772,105.2006,57400.0
2009-09-23 09:40:00,127.95,127.95,127.74,127.89,61800.0,105.1923,105.1923,105.0197,105.143,61800.0
2009-09-23 09:45:00,127.9,127.9,127.64,127.82,65100.0,105.1512,105.1512,104.9375,105.0855,65100.0
2009-09-23 09:50:00,127.78,127.84,127.5,127.55,58500.0,105.0526,105.1019,104.8224,104.8635,58500.0
2009-09-23 09:55:00,127.52,127.54,127.24,127.26,77300.0,104.8388,104.8553,104.6086,104.6251,77300.0
2009-09-23 10:00:00,127.23,127.31,127.13,127.29,54700.0,104.6004,104.6662,104.5182,104.6497,54700.0
2009-09-23 10:05:00,127.29,127.41,127.25,127.27,51000.0,104.6497,104.7484,104.6168,104.6333,51000.0
2009-09-23 10:10:00,127.29,127.44,127.29,127.41,45400.0,104.6497,104.7731,104.6497,104.7484,45400.0
2009-09-23 10:15:00,127.42,127.6,127.38,127.6,47100.0,104.7566,104.9046,104.7237,104.9046,47100.0
2009-09-23 10:20:00,127.58,127.6,127.47,127.54,33000.0,104.8882,104.9046,104.7977,104.8553,33000.0
2009-09-23 10:25:00,127.55,127.57,127.43,127.5,45800.0,104.8635,104.8799,104.7648,104.8224,45800.0
2009-09-23 10:30:00,127.5,127.51,127.28,127.39,123200.0,104.8224,104.8306,104.6415,104.7319,123200.0
2009-09-23 10:35:00,127.4,127.43,126.99,127.02,104300.0,104.7402,104.7648,104.4031,104.4278,104300.0
2009-09-23 10:40:00,127.01,127.11,126.84,127.0,75500.0,104.4195,104.5017,104.2798,104.4113,75500.0
2009-09-23 10:45:00,127.03,127.11,126.94,127.11,28700.0,104.436,104.5017,104.362,104.5017,28700.0
2009-09-23 10:50:00,127.13,127.2,126.99,127.16,54200.0,104.5182,104.5757,104.4031,104.5429,54200.0
2009-09-23 10:55:00,127.15,127.18,127.01,127.18,89800.0,104.5346,104.5593,104.4195,104.5593,89800.0
2009-09-23 11:00:00,127.14,127.18,127.0,127.01,45600.0,104.5264,104.5593,104.4113,104.4195,45600.0
2009-09-23 11:05:00,127.0,127.06,126.96,127.05,22300.0,104.4113,104.4606,104.3784,104.4524,22300.0
2009-09-23 11:10:00,127.07,127.07,126.87,126.88,21200.0,104.4689,104.4689,104.3044,104.3127,21200.0
2009-09-23 11:15:00,126.89,126.95,126.88,126.94,7500.0,104.3209,104.3702,104.3127,104.362,7500.0
2009-09-23 11:20:00,126.98,127.12,126.98,127.03,15200.0,104.3949,104.51,104.3949,104.436,15200.0
2009-09-23 11:25:00,127.06,127.16,127.03,127.11,12200.0,104.4606,104.5429,104.436,104.5017,12200.0
2009-09-23 11:30:00,127.12,127.19,127.12,127.15,8900.0,104.51,104.5675,104.51,104.5346,8900.0
2009-09-23 11:35:00,127.12,127.19,127.11,127.17,12300.0,104.51,104.5675,104.5017,104.5511,12300.0
2009-09-23 11:40:00,127.16,127.29,127.04,127.29,37000.0,104.5429,104.6497,104.4442,104.6497,37000.0
2009-09-23 11:45:00,127.26,127.3,127.2,127.23,13100.0,104.6251,104.658,104.5757,104.6004,13100.0
2009-09-23 11:50:00,127.22,127.24,127.14,127.24,7100.0,104.5922,104.6086,104.5264,104.6086,7100.0
2009-09-23 11:55:00,127.26,127.33,127.25,127.31,17800.0,104.6251,104.6826,104.6168,104.6662,17800.0
2009-09-23 12:00:00,127.28,127.5,127.28,127.45,19000.0,104.6415,104.8224,104.6415,104.7813,19000.0
2009-09-23 12:05:00,127.44,127.49,127.39,127.43,12500.0,104.7731,104.8142,104.7319,104.7648,12500.0
2009-09-23 12:10:00,127.42,127.42,127.31,127.36,17600.0,104.7566,104.7566,104.6662,104.7073,17600.0
2009-09-23 12:15:00,127.38,127.41,127.33,127.39,17300.0,104.7237,104.7484,104.6826,104.7319,17300.0
2009-09-23 12:20:00,127.36,127.46,127.35,127.37,13800.0,104.7073,104.7895,104.6991,104.7155,13800.0
2009-09-23 12:25:00,127.38,127.47,127.36,127.45,7700.0,104.7237,104.7977,104.7073,104.7813,7700.0
2009-09-23 12:30:00,127.44,127.57,127.4,127.4,24200.0,104.7731,104.8799,104.7402,104.7402,24200.0
2009-09-23 12:35:00,127.39,127.39,127.33,127.35,10600.0,104.7319,104.7319,104.6826,104.6991,10600.0
2009-09-23 12:40:00,127.35,127.43,127.35,127.41,8200.0,104.6991,104.7648,104.6991,104.7484,8200.0
2009-09-23 12:45:00,127.43,127.51,127.4,127.5,23800.0,104.7648,104.8306,104.7402,104.8224,23800.0
2009-09-23 12:50:00,127.48,127.49,127.39,127.46,6800.0,104.8059,104.8142,104.7319,104.7895,6800.0
2009-09-23 12:55:00,127.47,127.54,127.45,127.52,8400.0,104.7977,104.8553,104.7813,104.8388,8400.0
2009-09-23 13:00:00,127.53,127.53,127.4,127.49,71500.0,104.847,104.847,104.7402,104.8142,71500.0
2009-09-23 13:05:00,127.49,127.52,127.46,127.49,5700.0,104.8142,104.8388,104.7895,104.8142,5700.0
2009-09-23 13:10:00,127.5,127.54,127.48,127.48,9900.0,104.8224,104.8553,104.8059,104.8059,9900.0
2009-09-23 13:15:00,127.5,127.64,127.5,127.64,9300.0,104.8224,104.9375,104.8224,104.9375,9300.0
2009-09-23 13:20:00,127.66,127.67,127.48,127.48,13200.0,104.9539,104.9621,104.8059,104.8059,13200.0
2009-09-23 13:25:00,127.46,127.48,127.41,127.44,17700.0,104.7895,104.8059,104.7484,104.7731,17700.0
2009-09-23 13:30:00,127.43,127.52,127.36,127.36,23100.0,104.7648,104.8388,104.7073,104.7073,23100.0
2009-09-23 13:35:00,127.36,127.53,127.36,127.5,14400.0,104.7073,104.847,104.7073,104.8224,14400.0
2009-09-23 13:40:00,127.51,127.53,127.49,127.53,18000.0,104.8306,104.847,104.8142,104.847,18000.0
2009-09-23 13:45:00,127.51,127.57,127.46,127.53,25700.0,104.8306,104.8799,104.7895,104.847,25700.0
2009-09-23 13:50:00,127.54,127.56,127.45,127.51,13300.0,104.8553,104.8717,104.7813,104.8306,13300.0
2009-09-23 13:55:00,127.5,127.58,127.5,127.53,28900.0,104.8224,104.8882,104.8224,104.847,28900.0
2009-09-23 14:00:00,127.52,127.54,127.47,127.47,14300.0,104.8388,104.8553,104.7977,104.7977,14300.0
2009-09-23 14:05:00,127.47,127.53,127.47,127.49,8600.0,104.7977,104.847,104.7977,104.8142,8600.0
2009-09-23 14:10:00,127.49,127.52,127.31,127.51,7900.0,104.8142,104.8388,104.6662,104.8306,7900.0
2009-09-23 14:15:00,127.5,127.92,127.49,127.88,96200.0,104.8224,105.1677,104.8142,105.1348,96200.0
2009-09-23 14:20:00,127.88,128.0,127.52,127.6,77300.0,105.1348,105.2335,104.8388,104.9046,77300.0
2009-09-23 14:25:00,127.6,127.88,127.59,127.87,57300.0,104.9046,105.1348,104.8964,105.1266,57300.0
2009-09-23 14:30:00,127.9,128.22,127.78,128.19,127600.0,105.1512,105.4143,105.0526,105.3897,127600.0
2009-09-23 14:35:00,128.22,128.39,128.17,128.22,115100.0,105.4143,105.5541,105.3732,105.4143,115100.0
2009-09-23 14:40:00,128.23,128.25,127.96,127.99,31700.0,105.4225,105.439,105.2006,105.2252,31700.0
2009-09-23 14:45:00,127.98,128.08,127.92,128.06,54600.0,105.217,105.2992,105.1677,105.2828,54600.0
2009-09-23 14:50:00,128.05,128.08,127.94,128.06,66300.0,105.2746,105.2992,105.1841,105.2828,66300.0
2009-09-23 14:55:00,128.07,128.07,127.37,127.47,144600.0,105.291,105.291,104.7155,104.7977,144600.0
2009-09-23 15:00:00,127.49,127.74,127.47,127.66,56100.0,104.8142,105.0197,104.7977,104.9539,56100.0
2009-09-23 15:05:00,127.64,127.9,127.58,127.72,214100.0,104.9375,105.1512,104.8882,105.0033,214100.0
2009-09-23 15:10:00,127.72,127.72,127.29,127.38,105900.0,105.0033,105.0033,104.6497,104.7237,105900.0
2009-09-23 15:15:00,127.39,127.42,127.1,127.31,75700.0,104.7319,104.7566,104.4935,104.6662,75700.0
2009-09-23 15:20:00,127.3,127.35,126.96,127.09,153900.0,104.658,104.6991,104.3784,104.4853,153900.0
2009-09-23 15:25:00,127.13,127.17,126.83,126.95,66300.0,104.5182,104.5511,104.2716,104.3702,66300.0
2009-09-23 15:30:00,126.95,126.97,126.55,126.66,114600.0,104.3702,104.3866,104.0414,104.1318,114600.0
2009-09-23 15:35:00,126.7,126.9,126.5,126.69,107100.0,104.1647,104.3291,104.0002,104.1565,107100.0
2009-09-23 15:40:00,126.67,126.88,126.67,126.7,50300.0,104.14,104.3127,104.14,104.1647,50300.0
2009-09-23 15:45:00,126.69,126.74,126.39,126.56,127600.0,104.1565,104.1976,103.9098,104.0496,127600.0
2009-09-23 15:50:00,126.56,126.6,126.06,126.22,134900.0,104.0496,104.0825,103.6385,103.77,134900.0
2009-09-23 15:55:00,126.26,126.27,125.95,126.06,137800.0,103.8029,103.8112,103.5481,103.6385,137800.0
2009-09-24 09:30:00,126.26,126.74,126.21,126.65,53000.0,103.8029,104.1976,103.7618,104.1236,53000.0
2009-09-24 09:35:00,126.67,126.67,126.27,126.34,32400.0,104.14,104.14,103.8112,103.8687,32400.0
2009-09-24 09:40:00,126.29,126.47,126.02,126.02,80000.0,103.8276,103.9756,103.6056,103.6056,80000.0
2009-09-24 09:45:00,126.0,126.25,125.88,126.19,101200.0,103.5892,103.7947,103.4905,103.7454,101200.0
2009-09-24 09:50:00,126.26,126.26,125.75,125.82,137000.0,103.8029,103.8029,103.3836,103.4412,137000.0
2009-09-24 09:55:00,125.79,126.1,125.37,125.94,118600.0,103.4165,103.6714,103.0712,103.5398,118600.0
2009-09-24 10:00:00,125.86,125.99,125.01,125.16,177400.0,103.4741,103.581,102.7753,102.8986,177400.0
2009-09-24 10:05:00,125.14,125.14,124.49,124.63,182500.0,102.8821,102.8821,102.3478,102.4629,182500.0
2009-09-24 10:10:00,124.59,124.72,124.39,124.4,36100.0,102.43,102.5368,102.2655,102.2738,36100.0
2009-09-24 10:15:00,124.35,124.35,124.06,124.18,80400.0,102.2327,102.2327,101.9942,102.0929,80400.0
2009-09-24 10:20:00,124.15,124.39,123.9,124.34,148900.0,102.0682,102.2655,101.8627,102.2244,148900.0
2009-09-24 10:25:00,124.4,124.4,124.2,124.24,99600.0,102.2738,102.2738,102.1093,102.1422,99600.0
2009-09-24 10:30:00,124.25,124.25,123.8,123.96,63000.0,102.1504,102.1504,101.7805,101.912,63000.0
2009-09-24 10:35:00,123.97,124.0,123.7,123.75,55800.0,101.9202,101.9449,101.6983,101.7394,55800.0
2009-09-24 10:40:00,123.77,123.8,123.44,123.53,55800.0,101.7558,101.7805,101.4845,101.5585,55800.0
2009-09-24 10:45:00,123.56,123.87,123.49,123.78,47100.0,101.5832,101.838,101.5256,101.764,47100.0
2009-09-24 10:50:00,123.8,123.96,123.69,123.9,29100.0,101.7805,101.912,101.69,101.8627,29100.0
2009-09-24 10:55:00,123.9,124.14,123.88,123.96,47200.0,101.8627,102.06,101.8462,101.912,47200.0
2009-09-24 11:00:00,123.96,124.12,123.93,123.99,43800.0,101.912,102.0436,101.8874,101.9367,43800.0
2009-09-24 11:05:00,123.98,124.12,123.96,124.06,34500.0,101.9285,102.0436,101.912,101.9942,34500.0
2009-09-24 11:10:00,124.14,124.37,124.14,124.32,43900.0,102.06,102.2491,102.06,102.208,43900.0
2009-09-24 11:15:00,124.35,124.37,124.14,124.22,30000.0,102.2327,102.2491,102.06,102.1258,30000.0
2009-09-24 11:20:00,124.21,124.24,123.99,123.99,17600.0,102.1176,102.1422,101.9367,101.9367,17600.0
2009-09-24 11:25:00,124.01,124.14,123.97,124.14,24700.0,101.9531,102.06,101.9202,102.06,24700.0
2009-09-24 11:30:00,124.14,124.29,124.07,124.07,15200.0,102.06,102.1833,102.0025,102.0025,15200.0
2009-09-24 11:35:00,124.06,124.08,123.92,123.98,33700.0,101.9942,102.0107,101.8791,101.9285,33700.0
2009-09-24 11:40:00,123.98,124.1,123.88,124.1,13800.0,101.9285,102.0271,101.8462,102.0271,13800.0
2009-09-24 11:45:00,124.1,124.22,124.02,124.09,76900.0,102.0271,102.1258,101.9613,102.0189,76900.0
2009-09-24 11:50:00,124.04,124.11,123.64,123.74,37400.0,101.9778,102.0353,101.6489,101.7311,37400.0
2009-09-24 11:55:00,123.74,123.9,123.71,123.84,30000.0,101.7311,101.8627,101.7065,101.8134,30000.0
2009-09-24 12:00:00,123.85,123.94,123.78,123.89,19400.0,101.8216,101.8956,101.764,101.8545,19400.0
2009-09-24 12:05:00,123.96,123.97,123.83,123.94,10400.0,101.912,101.9202,101.8051,101.8956,10400.0
2009-09-24 12:10:00,123.93,124.03,123.93,124.0,22200.0,101.8874,101.9696,101.8874,101.9449,22200.0
2009-09-24 12:15:00,123.99,123.99,123.88,123.91,10100.0,101.9367,101.9367,101.8462,101.8709,10100.0
2009-09-24 12:20:00,123.97,124.02,123.86,123.89,16100.0,101.9202,101.9613,101.8298,101.8545,16100.0
2009-09-24 12:25:00,123.9,123.9,123.7,123.81,31400.0,101.8627,101.8627,101.6983,101.7887,31400.0
2009-09-24 12:30:00,123.77,123.88,123.68,123.68,26100.0,101.7558,101.8462,101.6818,101.6818,26100.0
2009-09-24 12:35:00,123.64,123.68,123.55,123.65,17500.0,101.6489,101.6818,101.5749,101.6572,17500.0
2009-09-24 12:40:00,123.64,123.81,123.64,123.74,9100.0,101.6489,101.7887,101.6489,101.7311,9100.0
2009-09-24 12:45:00,123.7,123.74,123.65,123.74,3900.0,101.6983,101.7311,101.6572,101.7311,3900.0
2009-09-24 12:50:00,123.73,123.86,123.73,123.8,11100.0,101.7229,101.8298,101.7229,101.7805,11100.0
2009-09-24 12:55:00,123.77,123.77,123.48,123.57,16600.0,101.7558,101.7558,101.5174,101.5914,16600.0
2009-09-24 13:00:00,123.59,123.8,123.55,123.79,25800.0,101.6078,101.7805,101.5749,101.7723,25800.0
2009-09-24 13:05:00,123.78,123.88,123.73,123.87,10500.0,101.764,101.8462,101.7229,101.838,10500.0
2009-09-24 13:10:00,123.86,124.0,123.81,123.99,38200.0,101.8298,101.9449,101.7887,101.9367,38200.0
2009-09-24 13:15:00,123.99,124.01,123.75,123.75,28100.0,101.9367,101.9531,101.7394,101.7394,28100.0
2009-09-24 13:20:00,123.73,123.83,123.71,123.81,35500.0,101.7229,101.8051,101.7065,101.7887,35500.0
2009-09-24 13:25:00,123.79,123.85,123.71,123.8,34500.0,101.7723,101.8216,101.7065,101.7805,34500.0
2009-09-24 13:30:00,123.81,123.84,123.74,123.82,13700.0,101.7887,101.8134,101.7311,101.7969,13700.0
2009-09-24 13:35:00,123.83,123.85,123.61,123.63,30000.0,101.8051,101.8216,101.6243,101.6407,30000.0
2009-09-24 13:40:00,123.71,123.71,123.31,123.42,64700.0,101.7065,101.7065,101.3776,101.4681,64700.0
2009-09-24 13:45:00,123.39,123.65,123.37,123.63,12500.0,101.4434,101.6572,101.427,101.6407,12500.0
2009-09-24 13:50:00,123.63,123.67,123.48,123.48,9200.0,101.6407,101.6736,101.5174,101.5174,9200.0
2009-09-24 13:55:00,123.49,123.63,123.47,123.54,8900.0,101.5256,101.6407,101.5092,101.5667,8900.0
2009-09-24 14:00:00,123.52,123.67,123.41,123.65,43900.0,101.5503,101.6736,101.4598,101.6572,43900.0
2009-09-24 14:05:00,123.64,123.64,123.45,123.45,20800.0,101.6489,101.6489,101.4927,101.4927,20800.0
2009-09-24 14:10:00,123.45,123.5,123.36,123.4,15800.0,101.4927,101.5338,101.4187,101.4516,15800.0
2009-09-24 14:15:00,123.4,123.54,123.35,123.49,40900.0,101.4516,101.5667,101.4105,101.5256,40900.0
2009-09-24 14:20:00,123.5,123.52,123.17,123.24,39700.0,101.5338,101.5503,101.2625,101.3201,39700.0
2009-09-24 14:25:00,123.23,123.52,123.23,123.43,9200.0,101.3119,101.5503,101.3119,101.4763,9200.0
2009-09-24 14:30:00,123.45,123.64,123.44,123.6,38800.0,101.4927,101.6489,101.4845,101.6161,38800.0
2009-09-24 14:35:00,123.59,123.75,123.55,123.73,38100.0,101.6078,101.7394,101.5749,101.7229,38100.0
2009-09-24 14:40:00,123.72,123.72,123.52,123.56,84800.0,101.7147,101.7147,101.5503,101.5832,84800.0
2009-09-24 14:45:00,123.54,123.64,123.49,123.63,40100.0,101.5667,101.6489,101.5256,101.6407,40100.0
2009-09-24 14:50:00,123.6,123.75,123.6,123.75,9700.0,101.6161,101.7394,101.6161,101.7394,9700.0
2009-09-24 14:55:00,123.75,124.0,123.73,123.97,44800.0,101.7394,101.9449,101.7229,101.9202,44800.0
2009-09-24 15:00:00,123.99,124.13,123.9,123.96,45000.0,101.9367,102.0518,101.8627,101.912,45000.0
2009-09-24 15:05:00,123.97,124.05,123.82,123.92,11800.0,101.9202,101.986,101.7969,101.8791,11800.0
2009-09-24 15:10:00,123.92,124.37,123.89,124.31,42200.0,101.8791,102.2491,101.8545,102.1998,42200.0
2009-09-24 15:15:00,124.3,124.3,124.17,124.21,27500.0,102.1915,102.1915,102.0847,102.1176,27500.0
2009-09-24 15:20:00,124.19,124.33,124.11,124.15,37900.0,102.1011,102.2162,102.0353,102.0682,37900.0
2009-09-24 15:25:00,124.13,124.16,124.01,124.04,30100.0,102.0518,102.0764,101.9531,101.9778,30100.0
2009-09-24 15:30:00,124.03,124.24,123.94,123.99,101300.0,101.9696,102.1422,101.8956,101.9367,101300.0
2009-09-24 15:35:00,123.99,124.02,123.8,123.84,52000.0,101.9367,101.9613,101.7805,101.8134,52000.0
2009-09-24 15:40:00,123.82,123.93,123.78,123.92,47900.0,101.7969,101.8874,101.764,101.8791,47900.0
2009-09-24 15:45:00,123.88,124.06,123.81,123.88,41500.0,101.8462,101.9942,101.7887,101.8462,41500.0
2009-09-24 15:50:00,123.91,124.09,123.83,123.87,65100.0,101.8709,102.0189,101.8051,101.838,65100.0
2009-09-24 15:55:00,123.88,123.95,123.86,123.94,73200.0,101.8462,101.9038,101.8298,101.8956,73200.0
2009-09-25 09:30:00,123.67,123.73,123.41,123.54,83400.0,101.6736,101.7229,101.4598,101.5667,83400.0
2009-09-25 09:35:00,123.55,123.57,123.35,123.42,41700.0,101.5749,101.5914,101.4105,101.4681,41700.0
2009-09-25 09:40:00,123.37,124.03,123.28,124.0,109000.0,101.427,101.9696,101.353,101.9449,109000.0
2009-09-25 09:45:00,124.01,124.19,123.9,123.94,30000.0,101.9531,102.1011,101.8627,101.8956,30000.0
2009-09-25 09:50:00,123.92,123.92,123.49,123.65,47600.0,101.8791,101.8791,101.5256,101.6572,47600.0
2009-09-25 09:55:00,123.67,124.22,123.52,123.79,115800.0,101.6736,102.1258,101.5503,101.7723,115800.0
2009-09-25 10:00:00,123.77,123.99,123.36,123.82,130800.0,101.7558,101.9367,101.4187,101.7969,130800.0
2009-09-25 10:05:00,123.84,124.15,123.74,124.15,116400.0,101.8134,102.0682,101.7311,102.0682,116400.0
2009-09-25 10:10:00,124.13,124.25,123.88,123.94,61700.0,102.0518,102.1504,101.8462,101.8956,61700.0
2009-09-25 10:15:00,123.95,124.18,123.92,124.02,31400.0,101.9038,102.0929,101.8791,101.9613,31400.0
2009-09-25 10:20:00,124.06,124.16,123.74,123.78,27100.0,101.9942,102.0764,101.7311,101.764,27100.0
2009-09-25 10:25:00,123.75,123.86,123.68,123.83,29600.0,101.7394,101.8298,101.6818,101.8051,29600.0
2009-09-25 10:30:00,123.84,123.95,123.8,123.81,17100.0,101.8134,101.9038,101.7805,101.7887,17100.0
2009-09-25 10:35:00,123.78,123.84,123.43,123.43,32400.0,101.764,101.8134,101.4763,101.4763,32400.0
2009-09-25 10:40:00,123.39,123.58,123.39,123.5,33300.0,101.4434,101.5996,101.4434,101.5338,33300.0
2009-09-25 10:45:00,123.48,123.66,123.46,123.51,38300.0,101.5174,101.6654,101.501,101.5421,38300.0
2009-09-25 10:50:00,123.53,123.59,123.31,123.4,77400.0,101.5585,101.6078,101.3776,101.4516,77400.0
2009-09-25 10:55:00,123.41,123.56,123.35,123.53,42300.0,101.4598,101.5832,101.4105,101.5585,42300.0
2009-09-25 11:00:00,123.54,123.63,123.43,123.63,46400.0,101.5667,101.6407,101.4763,101.6407,46400.0
2009-09-25 11:05:00,123.63,123.8,123.63,123.65,26100.0,101.6407,101.7805,101.6407,101.6572,26100.0
2009-09-25 11:10:00,123.6,123.6,123.3,123.43,32400.0,101.6161,101.6161,101.3694,101.4763,32400.0
2009-09-25 11:15:00,123.43,123.47,123.35,123.45,6800.0,101.4763,101.5092,101.4105,101.4927,6800.0
2009-09-25 11:20:00,123.45,123.58,123.45,123.49,6300.0,101.4927,101.5996,101.4927,101.5256,6300.0
2009-09-25 11:25:00,123.5,123.5,123.3,123.48,120200.0,101.5338,101.5338,101.3694,101.5174,120200.0
2009-09-25 11:30:00,123.43,123.48,123.34,123.35,13200.0,101.4763,101.5174,101.4023,101.4105,13200.0
2009-09-25 11:35:00,123.38,123.49,123.29,123.49,10300.0,101.4352,101.5256,101.3612,101.5256,10300.0
2009-09-25 11:40:00,123.48,123.61,123.45,123.57,53800.0,101.5174,101.6243,101.4927,101.5914,53800.0
2009-09-25 11:45:00,123.54,123.57,123.42,123.51,22400.0,101.5667,101.5914,101.4681,101.5421,22400.0
2009-09-25 11:50:00,123.53,123.55,123.43,123.43,25400.0,101.5585,101.5749,101.4763,101.4763,25400.0
2009-09-25 11:55:00,123.44,123.46,123.19,123.28,15700.0,101.4845,101.501,101.279,101.353,15700.0
2009-09-25 12:00:00,123.24,123.32,123.09,123.32,60700.0,101.3201,101.3859,101.1968,101.3859,60700.0
2009-09-25 12:05:00,123.25,123.35,123.23,123.28,14300.0,101.3283,101.4105,101.3119,101.353,14300.0
2009-09-25 12:10:00,123.26,123.3,123.15,123.15,21800.0,101.3365,101.3694,101.2461,101.2461,21800.0
2009-09-25 12:15:00,123.12,123.14,122.75,122.85,49500.0,101.2214,101.2379,100.9172,100.9994,49500.0
2009-09-25 12:20:00,122.83,122.85,122.64,122.84,56700.0,100.983,100.9994,100.8268,100.9912,56700.0
2009-09-25 12:25:00,122.85,122.99,122.82,122.95,29900.0,100.9994,101.1145,100.9748,101.0817,29900.0
2009-09-25 12:30:00,122.92,122.99,122.86,122.86,2600.0,101.057,101.1145,101.0077,101.0077,2600.0
2009-09-25 12:35:00,122.86,123.03,122.8,122.91,11600.0,101.0077,101.1474,100.9583,101.0488,11600.0
2009-09-25 12:40:00,122.91,122.92,122.82,122.92,18300.0,101.0488,101.057,100.9748,101.057,18300.0
2009-09-25 12:45:00,122.89,122.89,122.86,122.89,4100.0,101.0323,101.0323,101.0077,101.0323,4100.0
2009-09-25 12:50:00,122.89,122.94,122.84,122.9,9000.0,101.0323,101.0734,100.9912,101.0406,9000.0
2009-09-25 12:55:00,122.87,122.96,122.79,122.85,9200.0,101.0159,101.0899,100.9501,100.9994,9200.0
2009-09-25 13:00:00,122.84,122.92,122.75,122.84,13700.0,100.9912,101.057,100.9172,100.9912,13700.0
2009-09-25 13:05:00,122.84,122.89,122.75,122.8,4600.0,100.9912,101.0323,100.9172,100.9583,4600.0
2009-09-25 13:10:00,122.79,122.82,122.66,122.81,17800.0,100.9501,100.9748,100.8432,100.9666,17800.0
2009-09-25 13:15:00,122.81,122.84,122.76,122.79,22200.0,100.9666,100.9912,100.9255,100.9501,22200.0
2009-09-25 13:20:00,122.78,122.82,122.68,122.71,6600.0,100.9419,100.9748,100.8597,100.8843,6600.0
2009-09-25 13:25:00,122.73,123.03,122.69,122.98,36200.0,100.9008,101.1474,100.8679,101.1063,36200.0
2009-09-25 13:30:00,122.99,123.05,122.93,123.0,12500.0,101.1145,101.1639,101.0652,101.1228,12500.0
2009-09-25 13:35:00,122.92,123.03,122.92,122.95,5500.0,101.057,101.1474,101.057,101.0817,5500.0
2009-09-25 13:40:00,122.95,123.08,122.95,123.08,4500.0,101.0817,101.1885,101.0817,101.1885,4500.0
2009-09-25 13:45:00,123.1,123.12,123.04,123.11,4500.0,101.205,101.2214,101.1557,101.2132,4500.0
2009-09-25 13:50:00,123.13,123.19,123.07,123.19,9400.0,101.2296,101.279,101.1803,101.279,9400.0
2009-09-25 13:55:00,123.17,123.47,123.11,123.45,50800.0,101.2625,101.5092,101.2132,101.4927,50800.0
2009-09-25 14:00:00,123.46,123.62,123.37,123.38,85100.0,101.501,101.6325,101.427,101.4352,85100.0
2009-09-25 14:05:00,123.38,123.49,123.36,123.39,17900.0,101.4352,101.5256,101.4187,101.4434,17900.0
2009-09-25 14:10:00,123.36,123.45,123.36,123.45,8700.0,101.4187,101.4927,101.4187,101.4927,8700.0
2009-09-25 14:15:00,123.42,123.44,123.24,123.32,29100.0,101.4681,101.4845,101.3201,101.3859,29100.0
2009-09-25 14:20:00,123.29,123.38,123.29,123.33,17700.0,101.3612,101.4352,101.3612,101.3941,17700.0
2009-09-25 14:25:00,123.29,123.33,123.21,123.22,9300.0,101.3612,101.3941,101.2954,101.3036,9300.0
2009-09-25 14:30:00,123.21,123.24,123.11,123.17,17600.0,101.2954,101.3201,101.2132,101.2625,17600.0
2009-09-25 14:35:00,123.17,123.3,123.09,123.28,102000.0,101.2625,101.3694,101.1968,101.353,102000.0
2009-09-25 14:40:00,123.24,123.32,123.2,123.2,15300.0,101.3201,101.3859,101.2872,101.2872,15300.0
2009-09-25 14:45:00,123.21,123.32,123.21,123.23,17500.0,101.2954,101.3859,101.2954,101.3119,17500.0
2009-09-25 14:50:00,123.21,123.53,123.18,123.5,25400.0,101.2954,101.5585,101.2708,101.5338,25400.0
2009-09-25 14:55:00,123.49,123.59,123.44,123.55,23200.0,101.5256,101.6078,101.4845,101.5749,23200.0
2009-09-25 15:00:00,123.56,123.56,123.41,123.44,19500.0,101.5832,101.5832,101.4598,101.4845,19500.0
2009-09-25 15:05:00,123.47,123.56,123.4,123.42,20500.0,101.5092,101.5832,101.4516,101.4681,20500.0
2009-09-25 15:10:00,123.4,123.46,123.34,123.42,20000.0,101.4516,101.501,101.4023,101.4681,20000.0
2009-09-25 15:15:00,123.39,123.41,123.33,123.39,14500.0,101.4434,101.4598,101.3941,101.4434,14500.0
2009-09-25 15:20:00,123.41,123.56,123.37,123.41,40200.0,101.4598,101.5832,101.427,101.4598,40200.0
2009-09-25 15:25:00,123.43,123.51,123.34,123.47,30200.0,101.4763,101.5421,101.4023,101.5092,30200.0
2009-09-25 15:30:00,123.45,123.47,123.35,123.4,50500.0,101.4927,101.5092,101.4105,101.4516,50500.0
2009-09-25 15:35:00,123.4,123.42,123.16,123.21,39800.0,101.4516,101.4681,101.2543,101.2954,39800.0
2009-09-25 15:40:00,123.2,123.2,122.99,123.09,67900.0,101.2872,101.2872,101.1145,101.1968,67900.0
2009-09-25 15:45:00,123.11,123.19,122.95,123.17,90300.0,101.2132,101.279,101.0817,101.2625,90300.0
2009-09-25 15:50:00,123.17,123.32,123.15,123.24,64900.0,101.2625,101.3859,101.2461,101.3201,64900.0
2009-09-25 15:55:00,123.22,123.22,123.06,123.18,128400.0,101.3036,101.3036,101.1721,101.2708,128400.0
2009-09-28 09:30:00,123.75,123.87,123.62,123.66,46800.0,101.7394,101.838,101.6325,101.6654,46800.0
2009-09-28 09:35:00,123.61,123.91,123.51,123.61,88300.0,101.6243,101.8709,101.5421,101.6243,88300.0
2009-09-28 09:40:00,123.59,124.25,123.56,124.22,61300.0,101.6078,102.1504,101.5832,102.1258,61300.0
2009-09-28 09:45:00,124.26,124.8,124.25,124.63,93400.0,102.1587,102.6026,102.1504,102.4629,93400.0
2009-09-28 09:50:00,124.68,124.93,124.66,124.84,30500.0,102.504,102.7095,102.4875,102.6355,30500.0
2009-09-28 09:55:00,124.86,124.86,124.56,124.73,45100.0,102.6519,102.6519,102.4053,102.5451,45100.0
2009-09-28 10:00:00,124.83,125.26,124.83,125.17,43600.0,102.6273,102.9808,102.6273,102.9068,43600.0
2009-09-28 10:05:00,125.16,125.32,124.98,125.27,49500.0,102.8986,103.0301,102.7506,102.989,49500.0
2009-09-28 10:10:00,125.26,125.3,125.16,125.16,13000.0,102.9808,103.0137,102.8986,102.8986,13000.0
2009-09-28 10:15:00,125.17,125.25,125.1,125.17,14700.0,102.9068,102.9726,102.8493,102.9068,14700.0
2009-09-28 10:20:00,125.16,125.29,125.04,125.2,19800.0,102.8986,103.0055,102.7999,102.9315,19800.0
2009-09-28 10:25:00,125.22,125.27,125.1,125.27,12400.0,102.9479,102.989,102.8493,102.989,12400.0
2009-09-28 10:30:00,125.26,125.59,125.26,125.47,74200.0,102.9808,103.2521,102.9808,103.1534,74200.0
2009-09-28 10:35:00,125.5,125.63,125.42,125.44,27500.0,103.1781,103.285,103.1123,103.1288,27500.0
2009-09-28 10:40:00,125.42,125.56,125.38,125.46,26700.0,103.1123,103.2274,103.0795,103.1452,26700.0
2009-09-28 10:45:00,125.46,125.52,125.45,125.48,23500.0,103.1452,103.1946,103.137,103.1617,23500.0
2009-09-28 10:50:00,125.46,125.55,125.37,125.37,15100.0,103.1452,103.2192,103.0712,103.0712,15100.0
2009-09-28 10:55:00,125.38,125.5,125.38,125.48,6100.0,103.0795,103.1781,103.0795,103.1617,6100.0
2009-09-28 11:00:00,125.51,125.56,125.47,125.55,24900.0,103.1863,103.2274,103.1534,103.2192,24900.0
2009-09-28 11:05:00,125.51,125.7,125.51,125.59,22700.0,103.1863,103.3425,103.1863,103.2521,22700.0
2009-09-28 11:10:00,125.62,125.62,125.51,125.51,13000.0,103.2768,103.2768,103.1863,103.1863,13000.0
2009-09-28 11:15:00,125.49,125.53,125.45,125.45,6700.0,103.1699,103.2028,103.137,103.137,6700.0
2009-09-28 11:20:00,125.46,125.63,125.45,125.53,17100.0,103.1452,103.285,103.137,103.2028,17100.0
2009-09-28 11:25:00,125.48,125.63,125.43,125.58,22900.0,103.1617,103.285,103.1206,103.2439,22900.0
2009-09-28 11:30:00,125.59,125.74,125.59,125.69,22800.0,103.2521,103.3754,103.2521,103.3343,22800.0
2009-09-28 11:35:00,125.69,125.69,125.63,125.67,6400.0,103.3343,103.3343,103.285,103.3179,6400.0
2009-09-28 11:40:00,125.67,125.78,125.63,125.64,18500.0,103.3179,103.4083,103.285,103.2932,18500.0
2009-09-28 11:45:00,125.65,125.7,125.61,125.68,18200.0,103.3014,103.3425,103.2685,103.3261,18200.0
2009-09-28 11:50:00,125.7,125.82,125.68,125.81,8600.0,103.3425,103.4412,103.3261,103.433,8600.0
2009-09-28 11:55:00,125.8,125.8,125.7,125.72,7600.0,103.4248,103.4248,103.3425,103.359,7600.0
2009-09-28 12:00:00,125.74,125.83,125.71,125.8,11500.0,103.3754,103.4494,103.3508,103.4248,11500.0
2009-09-28 12:05:00,125.8,125.97,125.79,125.86,22300.0,103.4248,103.5645,103.4165,103.4741,22300.0
2009-09-28 12:10:00,125.82,125.87,125.77,125.82,3700.0,103.4412,103.4823,103.4001,103.4412,3700.0
2009-09-28 12:15:00,125.8,125.83,125.79,125.83,2500.0,103.4248,103.4494,103.4165,103.4494,2500.0
2009-09-28 12:20:00,125.84,125.86,125.8,125.85,6800.0,103.4576,103.4741,103.4248,103.4659,6800.0
2009-09-28 12:25:00,125.89,125.95,125.89,125.91,7500.0,103.4987,103.5481,103.4987,103.5152,7500.0
2009-09-28 12:30:00,125.9,125.95,125.85,125.9,2500.0,103.507,103.5481,103.4659,103.507,2500.0
2009-09-28 12:35:00,125.89,125.92,125.83,125.88,3900.0,103.4987,103.5234,103.4494,103.4905,3900.0
2009-09-28 12:40:00,125.9,125.98,125.89,125.96,9000.0,103.507,103.5727,103.4987,103.5563,9000.0
2009-09-28 12:45:00,125.97,125.97,125.91,125.95,6700.0,103.5645,103.5645,103.5152,103.5481,6700.0
2009-09-28 12:50:00,125.94,125.97,125.88,125.88,6500.0,103.5398,103.5645,103.4905,103.4905,6500.0
2009-09-28 12:55:00,125.88,125.88,125.75,125.76,9000.0,103.4905,103.4905,103.3836,103.3919,9000.0
2009-09-28 13:00:00,125.77,125.84,125.75,125.84,12000.0,103.4001,103.4576,103.3836,103.4576,12000.0
2009-09-28 13:05:00,125.84,125.87,125.78,125.84,20200.0,103.4576,103.4823,103.4083,103.4576,20200.0
2009-09-28 13:10:00,125.87,125.88,125.86,125.88,1800.0,103.4823,103.4905,103.4741,103.4905,1800.0
2009-09-28 13:15:00,125.89,125.95,125.86,125.89,11000.0,103.4987,103.5481,103.4741,103.4987,11000.0
2009-09-28 13:20:00,125.9,125.92,125.84,125.85,3600.0,103.507,103.5234,103.4576,103.4659,3600.0
2009-09-28 13:25:00,125.84,125.95,125.84,125.94,2200.0,103.4576,103.5481,103.4576,103.5398,2200.0
2009-09-28 13:30:00,125.94,125.98,125.94,125.98,2800.0,103.5398,103.5727,103.5398,103.5727,2800.0
2009-09-28 13:35:00,125.97,125.97,125.9,125.96,6500.0,103.5645,103.5645,103.507,103.5563,6500.0
2009-09-28 13:40:00,125.98,126.12,125.97,126.12,7400.0,103.5727,103.6878,103.5645,103.6878,7400.0
2009-09-28 13:45:00,126.07,126.07,125.98,125.98,9500.0,103.6467,103.6467,103.5727,103.5727,9500.0
2009-09-28 13:50:00,126.0,126.01,125.83,125.83,5400.0,103.5892,103.5974,103.4494,103.4494,5400.0
2009-09-28 13:55:00,125.88,125.89,125.77,125.77,9500.0,103.4905,103.4987,103.4001,103.4001,9500.0
2009-09-28 14:00:00,125.81,125.88,125.78,125.82,7700.0,103.433,103.4905,103.4083,103.4412,7700.0
2009-09-28 14:05:00,125.82,125.82,125.68,125.68,15000.0,103.4412,103.4412,103.3261,103.3261,15000.0
2009-09-28 14:10:00,125.66,125.74,125.63,125.71,11200.0,103.3097,103.3754,103.285,103.3508,11200.0
2009-09-28 14:15:00,125.72,125.85,125.66,125.85,9700.0,103.359,103.4659,103.3097,103.4659,9700.0
2009-09-28 14:20:00,125.82,125.87,125.77,125.82,10100.0,103.4412,103.4823,103.4001,103.4412,10100.0
2009-09-28 14:25:00,125.81,125.92,125.76,125.83,18100.0,103.433,103.5234,103.3919,103.4494,18100.0
2009-09-28 14:30:00,125.84,125.86,125.76,125.8,21700.0,103.4576,103.4741,103.3919,103.4248,21700.0
2009-09-28 14:35:00,125.78,125.82,125.66,125.77,27000.0,103.4083,103.4412,103.3097,103.4001,27000.0
2009-09-28 14:40:00,125.78,125.84,125.74,125.79,8900.0,103.4083,103.4576,103.3754,103.4165,8900.0
2009-09-28 14:45:00,125.78,125.79,125.7,125.72,8300.0,103.4083,103.4165,103.3425,103.359,8300.0
2009-09-28 14:50:00,125.74,125.78,125.71,125.71,3700.0,103.3754,103.4083,103.3508,103.3508,3700.0
2009-09-28 14:55:00,125.71,125.76,125.63,125.63,21200.0,103.3508,103.3919,103.285,103.285,21200.0
2009-09-28 15:00:00,125.62,125.62,125.53,125.6,9100.0,103.2768,103.2768,103.2028,103.2603,9100.0
2009-09-28 15:05:00,125.61,125.64,125.57,125.63,5400.0,103.2685,103.2932,103.2357,103.285,5400.0
2009-09-28 15:10:00,125.64,125.64,125.52,125.52,8300.0,103.2932,103.2932,103.1946,103.1946,8300.0
2009-09-28 15:15:00,125.56,125.67,125.5,125.62,10600.0,103.2274,103.3179,103.1781,103.2768,10600.0
2009-09-28 15:20:00,125.61,125.76,125.61,125.65,15800.0,103.2685,103.3919,103.2685,103.3014,15800.0
2009-09-28 15:25:00,125.66,125.72,125.61,125.63,12100.0,103.3097,103.359,103.2685,103.285,12100.0
2009-09-28 15:30:00,125.64,125.67,125.51,125.66,23300.0,103.2932,103.3179,103.1863,103.3097,23300.0
2009-09-28 15:35:00,125.66,125.69,125.58,125.58,13700.0,103.3097,103.3343,103.2439,103.2439,13700.0
2009-09-28 15:40:00,125.58,125.62,125.47,125.51,43800.0,103.2439,103.2768,103.1534,103.1863,43800.0
2009-09-28 15:45:00,125.51,125.51,125.33,125.33,38600.0,103.1863,103.1863,103.0383,103.0383,38600.0
2009-09-28 15:50:00,125.33,125.59,125.31,125.58,47700.0,103.0383,103.2521,103.0219,103.2439,47700.0
2009-09-28 15:55:00,125.57,125.74,125.52,125.66,59400.0,103.2357,103.3754,103.1946,103.3097,59400.0
2009-09-29 09:30:00,125.89,126.02,125.63,125.97,72700.0,103.4987,103.6056,103.285,103.5645,72700.0
2009-09-29 09:35:00,125.97,126.31,125.87,126.23,51700.0,103.5645,103.844,103.4823,103.7783,51700.0
2009-09-29 09:40:00,126.25,126.65,126.25,126.4,95500.0,103.7947,104.1236,103.7947,103.918,95500.0
2009-09-29 09:45:00,126.43,126.49,126.29,126.3,46000.0,103.9427,103.992,103.8276,103.8358,46000.0
2009-09-29 09:50:00,126.3,126.66,126.3,126.43,33800.0,103.8358,104.1318,103.8358,103.9427,33800.0
2009-09-29 09:55:00,126.47,127.03,126.47,126.84,69300.0,103.9756,104.436,103.9756,104.2798,69300.0
2009-09-29 10:00:00,126.77,126.86,125.63,126.04,240700.0,104.2222,104.2962,103.285,103.6221,240700.0
2009-09-29 10:05:00,126.05,126.4,125.93,126.36,71300.0,103.6303,103.918,103.5316,103.8851,71300.0
2009-09-29 10:10:00,126.36,126.7,126.17,126.57,33800.0,103.8851,104.1647,103.7289,104.0578,33800.0
2009-09-29 10:15:00,126.59,126.64,126.35,126.44,37300.0,104.0742,104.1153,103.8769,103.9509,37300.0
2009-09-29 10:20:00,126.43,126.47,126.23,126.23,77000.0,103.9427,103.9756,103.7783,103.7783,77000.0
2009-09-29 10:25:00,126.33,126.45,126.32,126.38,7700.0,103.8605,103.9591,103.8523,103.9016,7700.0
2009-09-29 10:30:00,126.39,126.46,126.34,126.38,5200.0,103.9098,103.9674,103.8687,103.9016,5200.0
2009-09-29 10:35:00,126.4,126.59,126.31,126.57,49100.0,103.918,104.0742,103.844,104.0578,49100.0
2009-09-29 10:40:00,126.56,126.7,126.35,126.35,14100.0,104.0496,104.1647,103.8769,103.8769,14100.0
2009-09-29 10:45:00,126.3,126.49,126.29,126.43,27700.0,103.8358,103.992,103.8276,103.9427,27700.0
2009-09-29 10:50:00,126.45,126.48,126.15,126.24,14700.0,103.9591,103.9838,103.7125,103.7865,14700.0
2009-09-29 10:55:00,126.21,126.29,125.94,126.0,11500.0,103.7618,103.8276,103.5398,103.5892,11500.0
2009-09-29 11:00:00,125.92,126.02,125.76,125.97,23500.0,103.5234,103.6056,103.3919,103.5645,23500.0
2009-09-29 11:05:00,126.0,126.05,125.96,126.01,6400.0,103.5892,103.6303,103.5563,103.5974,6400.0
2009-09-29 11:10:00,125.99,126.03,125.9,125.95,7200.0,103.581,103.6138,103.507,103.5481,7200.0
2009-09-29 11:15:00,125.97,126.02,125.95,125.97,3700.0,103.5645,103.6056,103.5481,103.5645,3700.0
2009-09-29 11:20:00,125.97,125.97,125.82,125.89,10500.0,103.5645,103.5645,103.4412,103.4987,10500.0
2009-09-29 11:25:00,125.91,126.17,125.91,126.14,6600.0,103.5152,103.7289,103.5152,103.7043,6600.0
2009-09-29 11:30:00,126.13,126.19,126.05,126.07,5000.0,103.6961,103.7454,103.6303,103.6467,5000.0
2009-09-29 11:35:00,126.08,126.13,125.92,125.94,5900.0,103.6549,103.6961,103.5234,103.5398,5900.0
2009-09-29 11:40:00,125.94,126.03,125.85,125.91,36000.0,103.5398,103.6138,103.4659,103.5152,36000.0
2009-09-29 11:45:00,125.9,125.92,125.56,125.66,31800.0,103.507,103.5234,103.2274,103.3097,31800.0
2009-09-29 11:50:00,125.68,125.86,125.63,125.86,9600.0,103.3261,103.4741,103.285,103.4741,9600.0
2009-09-29 11:55:00,125.85,125.91,125.75,125.81,7900.0,103.4659,103.5152,103.3836,103.433,7900.0
2009-09-29 12:00:00,125.8,125.93,125.79,125.86,12400.0,103.4248,103.5316,103.4165,103.4741,12400.0
2009-09-29 12:05:00,125.85,125.96,125.82,125.96,10500.0,103.4659,103.5563,103.4412,103.5563,10500.0
2009-09-29 12:10:00,125.97,126.13,125.85,126.13,28500.0,103.5645,103.6961,103.4659,103.6961,28500.0
2009-09-29 12:15:00,126.14,126.14,126.01,126.01,6600.0,103.7043,103.7043,103.5974,103.5974,6600.0
2009-09-29 12:20:00,126.07,126.09,125.81,125.84,22800.0,103.6467,103.6632,103.433,103.4576,22800.0
2009-09-29 12:25:00,125.8,126.02,125.8,125.89,27600.0,103.4248,103.6056,103.4248,103.4987,27600.0
2009-09-29 12:30:00,125.89,126.09,125.89,126.09,21100.0,103.4987,103.6632,103.4987,103.6632,21100.0
2009-09-29 12:35:00,126.1,126.12,126.02,126.1,25900.0,103.6714,103.6878,103.6056,103.6714,25900.0
2009-09-29 12:40:00,126.1,126.15,126.09,126.12,3500.0,103.6714,103.7125,103.6632,103.6878,3500.0
2009-09-29 12:45:00,126.12,126.27,126.12,126.21,7000.0,103.6878,103.8112,103.6878,103.7618,7000.0
2009-09-29 12:50:00,126.17,126.42,126.17,126.36,12200.0,103.7289,103.9345,103.7289,103.8851,12200.0
2009-09-29 12:55:00,126.34,126.37,126.27,126.37,7000.0,103.8687,103.8934,103.8112,103.8934,7000.0
2009-09-29 13:00:00,126.37,126.59,126.37,126.53,9900.0,103.8934,104.0742,103.8934,104.0249,9900.0
2009-09-29 13:05:00,126.53,126.64,126.53,126.58,9300.0,104.0249,104.1153,104.0249,104.066,9300.0
2009-09-29 13:10:00,126.56,126.69,126.56,126.63,7700.0,104.0496,104.1565,104.0496,104.1071,7700.0
2009-09-29 13:15:00,126.62,126.62,126.43,126.49,10700.0,104.0989,104.0989,103.9427,103.992,10700.0
2009-09-29 13:20:00,126.52,126.61,126.48,126.61,11500.0,104.0167,104.0907,103.9838,104.0907,11500.0
2009-09-29 13:25:00,126.6,126.61,126.51,126.59,5900.0,104.0825,104.0907,104.0085,104.0742,5900.0
2009-09-29 13:30:00,126.6,126.64,126.53,126.53,4600.0,104.0825,104.1153,104.0249,104.0249,4600.0
2009-09-29 13:35:00,126.55,126.7,126.5,126.62,19300.0,104.0414,104.1647,104.0002,104.0989,19300.0
2009-09-29 13:40:00,126.6,126.68,126.53,126.68,8400.0,104.0825,104.1482,104.0249,104.1482,8400.0
2009-09-29 13:45:00,126.66,126.71,126.59,126.62,8300.0,104.1318,104.1729,104.0742,104.0989,8300.0
2009-09-29 13:50:00,126.61,126.74,126.61,126.7,5800.0,104.0907,104.1976,104.0907,104.1647,5800.0
2009-09-29 13:55:00,126.7,126.79,126.66,126.79,10600.0,104.1647,104.2387,104.1318,104.2387,10600.0
2009-09-29 14:00:00,126.8,126.8,126.57,126.57,6900.0,104.2469,104.2469,104.0578,104.0578,6900.0
2009-09-29 14:05:00,126.57,126.6,126.5,126.55,10800.0,104.0578,104.0825,104.0002,104.0414,10800.0
2009-09-29 14:10:00,126.56,126.64,126.5,126.63,6000.0,104.0496,104.1153,104.0002,104.1071,6000.0
2009-09-29 14:15:00,126.66,126.68,126.52,126.64,4900.0,104.1318,104.1482,104.0167,104.1153,4900.0
2009-09-29 14:20:00,126.64,126.66,126.56,126.59,4800.0,104.1153,104.1318,104.0496,104.0742,4800.0
2009-09-29 14:25:00,126.58,126.63,126.54,126.6,7700.0,104.066,104.1071,104.0331,104.0825,7700.0
2009-09-29 14:30:00,126.63,126.66,126.4,126.43,16700.0,104.1071,104.1318,103.918,103.9427,16700.0
2009-09-29 14:35:00,126.43,126.5,126.43,126.46,6600.0,103.9427,104.0002,103.9427,103.9674,6600.0
2009-09-29 14:40:00,126.48,126.51,126.45,126.46,3300.0,103.9838,104.0085,103.9591,103.9674,3300.0
2009-09-29 14:45:00,126.46,126.53,126.43,126.52,9000.0,103.9674,104.0249,103.9427,104.0167,9000.0
2009-09-29 14:50:00,126.5,126.61,126.48,126.58,9500.0,104.0002,104.0907,103.9838,104.066,9500.0
2009-09-29 14:55:00,126.6,126.7,126.55,126.56,33600.0,104.0825,104.1647,104.0414,104.0496,33600.0
2009-09-29 15:00:00,126.57,126.64,126.55,126.57,6600.0,104.0578,104.1153,104.0414,104.0578,6600.0
2009-09-29 15:05:00,126.59,126.67,126.57,126.63,16400.0,104.0742,104.14,104.0578,104.1071,16400.0
2009-09-29 15:10:00,126.66,126.69,126.55,126.57,24800.0,104.1318,104.1565,104.0414,104.0578,24800.0
2009-09-29 15:15:00,126.57,126.62,126.55,126.59,5000.0,104.0578,104.0989,104.0414,104.0742,5000.0
2009-09-29 15:20:00,126.59,126.74,126.59,126.65,14300.0,104.0742,104.1976,104.0742,104.1236,14300.0
2009-09-29 15:25:00,126.65,126.69,126.38,126.42,23300.0,104.1236,104.1565,103.9016,103.9345,23300.0
2009-09-29 15:30:00,126.39,126.52,126.37,126.5,53600.0,103.9098,104.0167,103.8934,104.0002,53600.0
2009-09-29 15:35:00,126.44,126.54,126.44,126.5,16800.0,103.9509,104.0331,103.9509,104.0002,16800.0
2009-09-29 15:40:00,126.51,126.51,126.42,126.47,12500.0,104.0085,104.0085,103.9345,103.9756,12500.0
2009-09-29 15:45:00,126.46,126.52,126.3,126.3,42500.0,103.9674,104.0167,103.8358,103.8358,42500.0
2009-09-29 15:50:00,126.29,126.34,126.14,126.25,81000.0,103.8276,103.8687,103.7043,103.7947,81000.0
2009-09-29 15:55:00,126.26,126.31,126.09,126.11,95600.0,103.8029,103.844,103.6632,103.6796,95600.0
2009-09-29 16:00:00,126.08,126.17,125.96,126.14,30600.0,103.6549,103.7289,103.5563,103.7043,30600.0
2009-09-29 16:05:00,126.15,126.15,126.07,126.11,2500.0,103.7125,103.7125,103.6467,103.6796,2500.0
2009-09-29 16:10:00,126.11,126.11,126.11,126.11,0.0,103.6796,103.6796,103.6796,103.6796,0.0
2009-09-30 09:30:00,126.55,126.66,126.38,126.4,81100.0,104.0414,104.1318,103.9016,103.918,81100.0
2009-09-30 09:35:00,126.39,126.55,126.3,126.52,80800.0,103.9098,104.0414,103.8358,104.0167,80800.0
2009-09-30 09:40:00,126.51,126.53,125.5,125.55,220300.0,104.0085,104.0249,103.1781,103.2192,220300.0
2009-09-30 09:45:00,125.49,125.5,124.61,124.63,226400.0,103.1699,103.1781,102.4464,102.4629,226400.0
2009-09-30 09:50:00,124.63,124.83,124.33,124.83,109500.0,102.4629,102.6273,102.2162,102.6273,109500.0
2009-09-30 09:55:00,124.8,124.8,123.77,124.16,195700.0,102.6026,102.6026,101.7558,102.0764,195700.0
2009-09-30 10:00:00,124.15,124.35,124.02,124.2,126500.0,102.0682,102.2327,101.9613,102.1093,126500.0
2009-09-30 10:05:00,124.18,124.18,123.78,123.92,142600.0,102.0929,102.0929,101.764,101.8791,142600.0
2009-09-30 10:10:00,123.92,124.32,123.87,124.27,85600.0,101.8791,102.208,101.838,102.1669,85600.0
2009-09-30 10:15:00,124.28,124.28,124.04,124.2,95900.0,102.1751,102.1751,101.9778,102.1093,95900.0
2009-09-30 10:20:00,124.18,124.22,124.02,124.05,72600.0,102.0929,102.1258,101.9613,101.986,72600.0
2009-09-30 10:25:00,124.06,124.31,123.98,124.22,51500.0,101.9942,102.1998,101.9285,102.1258,51500.0
2009-09-30 10:30:00,124.23,124.42,124.1,124.22,70800.0,102.134,102.2902,102.0271,102.1258,70800.0
2009-09-30 10:35:00,124.26,124.39,124.16,124.33,33400.0,102.1587,102.2655,102.0764,102.2162,33400.0
2009-09-30 10:40:00,124.29,124.32,124.15,124.28,59900.0,102.1833,102.208,102.0682,102.1751,59900.0
2009-09-30 10:45:00,124.3,124.36,124.23,124.29,23500.0,102.1915,102.2409,102.134,102.1833,23500.0
2009-09-30 10:50:00,124.31,124.46,124.3,124.42,27500.0,102.1998,102.3231,102.1915,102.2902,27500.0
2009-09-30 10:55:00,124.42,124.48,124.23,124.36,28900.0,102.2902,102.3395,102.134,102.2409,28900.0
2009-09-30 11:00:00,124.34,124.68,124.34,124.61,34000.0,102.2244,102.504,102.2244,102.4464,34000.0
2009-09-30 11:05:00,124.63,124.76,124.58,124.61,26100.0,102.4629,102.5697,102.4217,102.4464,26100.0
2009-09-30 11:10:00,124.59,124.68,124.55,124.58,17000.0,102.43,102.504,102.3971,102.4217,17000.0
2009-09-30 11:15:00,124.58,124.82,124.58,124.76,15600.0,102.4217,102.6191,102.4217,102.5697,15600.0
2009-09-30 11:20:00,124.74,124.87,124.67,124.83,31100.0,102.5533,102.6602,102.4957,102.6273,31100.0
2009-09-30 11:25:00,124.84,124.99,124.84,124.86,44300.0,102.6355,102.7588,102.6355,102.6519,44300.0
2009-09-30 11:30:00,124.84,125.13,124.83,125.03,65000.0,102.6355,102.8739,102.6273,102.7917,65000.0
2009-09-30 11:35:00,125.02,125.05,124.84,124.87,17500.0,102.7835,102.8081,102.6355,102.6602,17500.0
2009-09-30 11:40:00,124.89,124.9,124.8,124.85,14900.0,102.6766,102.6848,102.6026,102.6437,14900.0
2009-09-30 11:45:00,124.86,124.92,124.78,124.81,12700.0,102.6519,102.7013,102.5862,102.6108,12700.0
2009-09-30 11:50:00,124.81,124.98,124.8,124.98,18800.0,102.6108,102.7506,102.6026,102.7506,18800.0
2009-09-30 11:55:00,124.98,125.33,124.98,125.14,27400.0,102.7506,103.0383,102.7506,102.8821,27400.0
2009-09-30 12:00:00,125.14,125.24,125.07,125.13,24300.0,102.8821,102.9644,102.8246,102.8739,24300.0
2009-09-30 12:05:00,125.15,125.17,125.01,125.08,19200.0,102.8904,102.9068,102.7753,102.8328,19200.0
2009-09-30 12:10:00,125.08,125.17,125.06,125.11,11500.0,102.8328,102.9068,102.8164,102.8575,11500.0
2009-09-30 12:15:00,125.12,125.46,125.12,125.23,77200.0,102.8657,103.1452,102.8657,102.9561,77200.0
2009-09-30 12:20:00,125.23,125.31,125.21,125.3,30100.0,102.9561,103.0219,102.9397,103.0137,30100.0
2009-09-30 12:25:00,125.31,125.5,125.31,125.43,43500.0,103.0219,103.1781,103.0219,103.1206,43500.0
2009-09-30 12:30:00,125.44,125.76,125.44,125.59,48300.0,103.1288,103.3919,103.1288,103.2521,48300.0
2009-09-30 12:35:00,125.59,125.67,125.58,125.59,15000.0,103.2521,103.3179,103.2439,103.2521,15000.0
2009-09-30 12:40:00,125.61,125.83,125.58,125.75,35900.0,103.2685,103.4494,103.2439,103.3836,35900.0
2009-09-30 12:45:00,125.76,126.02,125.76,125.87,41700.0,103.3919,103.6056,103.3919,103.4823,41700.0
2009-09-30 12:50:00,125.84,126.13,125.82,126.05,65700.0,103.4576,103.6961,103.4412,103.6303,65700.0
2009-09-30 12:55:00,126.07,126.28,126.06,126.19,61100.0,103.6467,103.8194,103.6385,103.7454,61100.0
2009-09-30 13:00:00,126.2,126.65,126.2,126.63,111000.0,103.7536,104.1236,103.7536,104.1071,111000.0
2009-09-30 13:05:00,126.65,126.87,126.47,126.48,84900.0,104.1236,104.3044,103.9756,103.9838,84900.0
2009-09-30 13:10:00,126.48,126.56,126.43,126.45,28500.0,103.9838,104.0496,103.9427,103.9591,28500.0
2009-09-30 13:15:00,126.48,126.53,126.35,126.39,14200.0,103.9838,104.0249,103.8769,103.9098,14200.0
2009-09-30 13:20:00,126.39,126.59,126.39,126.5,20000.0,103.9098,104.0742,103.9098,104.0002,20000.0
2009-09-30 13:25:00,126.52,126.54,126.46,126.48,4400.0,104.0167,104.0331,103.9674,103.9838,4400.0
2009-09-30 13:30:00,126.46,126.46,126.36,126.42,19700.0,103.9674,103.9674,103.8851,103.9345,19700.0
2009-09-30 13:35:00,126.39,126.49,126.19,126.19,29400.0,103.9098,103.992,103.7454,103.7454,29400.0
2009-09-30 13:40:00,126.2,126.29,126.05,126.15,46600.0,103.7536,103.8276,103.6303,103.7125,46600.0
2009-09-30 13:45:00,126.14,126.22,126.09,126.22,10100.0,103.7043,103.77,103.6632,103.77,10100.0
2009-09-30 13:50:00,126.23,126.43,126.21,126.43,14100.0,103.7783,103.9427,103.7618,103.9427,14100.0
2009-09-30 13:55:00,126.4,126.4,126.18,126.22,8300.0,103.918,103.918,103.7372,103.77,8300.0
2009-09-30 14:00:00,126.23,126.24,125.96,126.14,31300.0,103.7783,103.7865,103.5563,103.7043,31300.0
2009-09-30 14:05:00,126.18,126.24,126.13,126.16,8200.0,103.7372,103.7865,103.6961,103.7207,8200.0
2009-09-30 14:10:00,126.16,126.2,126.08,126.19,19300.0,103.7207,103.7536,103.6549,103.7454,19300.0
2009-09-30 14:15:00,126.18,126.35,126.17,126.32,17600.0,103.7372,103.8769,103.7289,103.8523,17600.0
2009-09-30 14:20:00,126.34,126.37,126.15,126.21,7800.0,103.8687,103.8934,103.7125,103.7618,7800.0
2009-09-30 14:25:00,126.2,126.3,126.2,126.24,11400.0,103.7536,103.8358,103.7536,103.7865,11400.0
2009-09-30 14:30:00,126.22,126.24,126.03,126.22,27200.0,103.77,103.7865,103.6138,103.77,27200.0
2009-09-30 14:35:00,126.22,126.26,126.15,126.15,27400.0,103.77,103.8029,103.7125,103.7125,27400.0
2009-09-30 14:40:00,126.15,126.43,126.13,126.39,23500.0,103.7125,103.9427,103.6961,103.9098,23500.0
2009-09-30 14:45:00,126.37,126.41,126.13,126.18,28500.0,103.8934,103.9263,103.6961,103.7372,28500.0
2009-09-30 14:50:00,126.14,126.15,125.89,125.92,26100.0,103.7043,103.7125,103.4987,103.5234,26100.0
2009-09-30 14:55:00,125.93,125.96,125.63,125.63,47100.0,103.5316,103.5563,103.285,103.285,47100.0
2009-09-30 15:00:00,125.6,125.6,125.23,125.31,114100.0,103.2603,103.2603,102.9561,103.0219,114100.0
2009-09-30 15:05:00,125.3,125.37,125.09,125.23,58100.0,103.0137,103.0712,102.841,102.9561,58100.0
2009-09-30 15:10:00,125.25,125.33,124.95,125.09,120200.0,102.9726,103.0383,102.7259,102.841,120200.0
2009-09-30 15:15:00,125.08,125.36,124.96,125.3,82000.0,102.8328,103.063,102.7342,103.0137,82000.0
2009-09-30 15:20:00,125.27,125.34,125.12,125.12,18000.0,102.989,103.0466,102.8657,102.8657,18000.0
2009-09-30 15:25:00,125.12,125.44,125.02,125.09,56400.0,102.8657,103.1288,102.7835,102.841,56400.0
2009-09-30 15:30:00,125.12,125.51,124.99,125.48,79200.0,102.8657,103.1863,102.7588,103.1617,79200.0
2009-09-30 15:35:00,125.45,125.46,125.14,125.3,65200.0,103.137,103.1452,102.8821,103.0137,65200.0
2009-09-30 15:40:00,125.29,125.48,125.14,125.26,70600.0,103.0055,103.1617,102.8821,102.9808,70600.0
2009-09-30 15:45:00,125.28,125.53,125.1,125.51,97500.0,102.9972,103.2028,102.8493,103.1863,97500.0
2009-09-30 15:50:00,125.52,125.77,125.49,125.57,118200.0,103.1946,103.4001,103.1699,103.2357,118200.0
2009-09-30 15:55:00,125.57,125.67,125.33,125.36,224900.0,103.2357,103.3179,103.0383,103.063,224900.0
2009-10-01 09:30:00,124.99,125.13,124.69,124.84,158500.0,102.7588,102.8739,102.5122,102.6355,158500.0
2009-10-01 09:35:00,124.83,124.85,124.19,124.47,92500.0,102.6273,102.6437,102.1011,102.3313,92500.0
2009-10-01 09:40:00,124.42,124.57,124.33,124.42,63500.0,102.2902,102.4135,102.2162,102.2902,63500.0
2009-10-01 09:45:00,124.38,124.61,124.28,124.6,69600.0,102.2573,102.4464,102.1751,102.4382,69600.0
2009-10-01 09:50:00,124.6,124.61,124.19,124.26,121500.0,102.4382,102.4464,102.1011,102.1587,121500.0
2009-10-01 09:55:00,124.24,124.36,124.12,124.27,121400.0,102.1422,102.2409,102.0436,102.1669,121400.0
2009-10-01 10:00:00,124.3,125.98,123.53,123.71,375100.0,102.1915,103.5727,101.5585,101.7065,375100.0
2009-10-01 10:05:00,123.72,123.88,123.16,123.27,487400.0,101.7147,101.8462,101.2543,101.3447,487400.0
2009-10-01 10:10:00,123.29,123.49,123.23,123.42,86400.0,101.3612,101.5256,101.3119,101.4681,86400.0
2009-10-01 10:15:00,123.39,123.44,123.17,123.43,69500.0,101.4434,101.4845,101.2625,101.4763,69500.0
2009-10-01 10:20:00,123.43,123.63,123.39,123.62,50400.0,101.4763,101.6407,101.4434,101.6325,50400.0
2009-10-01 10:25:00,123.62,123.63,123.5,123.54,60300.0,101.6325,101.6407,101.5338,101.5667,60300.0
2009-10-01 10:30:00,123.53,123.62,123.41,123.62,70000.0,101.5585,101.6325,101.4598,101.6325,70000.0
2009-10-01 10:35:00,123.65,123.88,123.64,123.7,71700.0,101.6572,101.8462,101.6489,101.6983,71700.0
2009-10-01 10:40:00,123.69,123.86,123.64,123.68,70400.0,101.69,101.8298,101.6489,101.6818,70400.0
2009-10-01 10:45:00,123.71,123.72,123.39,123.5,46100.0,101.7065,101.7147,101.4434,101.5338,46100.0
2009-10-01 10:50:00,123.52,123.7,123.39,123.65,20600.0,101.5503,101.6983,101.4434,101.6572,20600.0
2009-10-01 10:55:00,123.63,123.81,123.51,123.62,77500.0,101.6407,101.7887,101.5421,101.6325,77500.0
2009-10-01 11:00:00,123.63,123.63,123.11,123.23,91500.0,101.6407,101.6407,101.2132,101.3119,91500.0
2009-10-01 11:05:00,123.25,123.28,122.71,122.75,215500.0,101.3283,101.353,100.8843,100.9172,215500.0
2009-10-01 11:10:00,122.75,122.91,122.67,122.84,73100.0,100.9172,101.0488,100.8515,100.9912,73100.0
2009-10-01 11:15:00,122.87,122.88,122.75,122.8,96500.0,101.0159,101.0241,100.9172,100.9583,96500.0
2009-10-01 11:20:00,122.83,122.94,122.75,122.77,22500.0,100.983,101.0734,100.9172,100.9337,22500.0
2009-10-01 11:25:00,122.79,122.81,122.43,122.52,87100.0,100.9501,100.9666,100.6542,100.7281,87100.0
2009-10-01 11:30:00,122.52,122.54,122.38,122.43,69100.0,100.7281,100.7446,100.613,100.6542,69100.0
2009-10-01 11:35:00,122.42,122.48,122.37,122.45,43600.0,100.6459,100.6953,100.6048,100.6706,43600.0
2009-10-01 11:40:00,122.47,122.64,122.46,122.59,28800.0,100.687,100.8268,100.6788,100.7857,28800.0
2009-10-01 11:45:00,122.59,122.64,122.48,122.51,45300.0,100.7857,100.8268,100.6953,100.7199,45300.0
2009-10-01 11:50:00,122.52,122.59,122.51,122.55,46100.0,100.7281,100.7857,100.7199,100.7528,46100.0
2009-10-01 11:55:00,122.56,122.59,122.39,122.59,30100.0,100.761,100.7857,100.6213,100.7857,30100.0
2009-10-01 12:00:00,122.59,122.63,122.45,122.46,18200.0,100.7857,100.8186,100.6706,100.6788,18200.0
2009-10-01 12:05:00,122.46,122.49,122.29,122.45,33500.0,100.6788,100.7035,100.5391,100.6706,33500.0
2009-10-01 12:10:00,122.52,122.77,122.52,122.69,89900.0,100.7281,100.9337,100.7281,100.8679,89900.0
2009-10-01 12:15:00,122.65,122.78,122.64,122.73,36400.0,100.835,100.9419,100.8268,100.9008,36400.0
2009-10-01 12:20:00,122.76,122.89,122.72,122.85,9100.0,100.9255,101.0323,100.8926,100.9994,9100.0
2009-10-01 12:25:00,122.85,122.86,122.75,122.82,15100.0,100.9994,101.0077,100.9172,100.9748,15100.0
2009-10-01 12:30:00,122.8,122.91,122.8,122.9,17000.0,100.9583,101.0488,100.9583,101.0406,17000.0
2009-10-01 12:35:00,122.9,122.92,122.74,122.75,26300.0,101.0406,101.057,100.909,100.9172,26300.0
2009-10-01 12:40:00,122.73,122.79,122.67,122.67,18000.0,100.9008,100.9501,100.8515,100.8515,18000.0
2009-10-01 12:45:00,122.68,122.7,122.58,122.7,25700.0,100.8597,100.8761,100.7775,100.8761,25700.0
2009-10-01 12:50:00,122.71,122.77,122.57,122.76,27000.0,100.8843,100.9337,100.7692,100.9255,27000.0
2009-10-01 12:55:00,122.73,122.73,122.63,122.66,16100.0,100.9008,100.9008,100.8186,100.8432,16100.0
2009-10-01 13:00:00,122.66,122.72,122.5,122.54,20600.0,100.8432,100.8926,100.7117,100.7446,20600.0
2009-10-01 13:05:00,122.54,122.62,122.41,122.43,31900.0,100.7446,100.8104,100.6377,100.6542,31900.0
2009-10-01 13:10:00,122.43,122.43,122.26,122.3,99200.0,100.6542,100.6542,100.5144,100.5473,99200.0
2009-10-01 13:15:00,122.33,122.38,122.14,122.16,19800.0,100.5719,100.613,100.4157,100.4322,19800.0
2009-10-01 13:20:00,122.15,122.29,122.02,122.13,92000.0,100.424,100.5391,100.3171,100.4075,92000.0
2009-10-01 13:25:00,122.15,122.19,122.06,122.17,33500.0,100.424,100.4568,100.35,100.4404,33500.0
2009-10-01 13:30:00,122.2,122.25,122.09,122.12,26500.0,100.4651,100.5062,100.3746,100.3993,26500.0
2009-10-01 13:35:00,122.15,122.29,122.15,122.23,53800.0,100.424,100.5391,100.424,100.4897,53800.0
2009-10-01 13:40:00,122.22,122.54,122.22,122.49,39800.0,100.4815,100.7446,100.4815,100.7035,39800.0
2009-10-01 13:45:00,122.49,122.57,122.43,122.57,15200.0,100.7035,100.7692,100.6542,100.7692,15200.0
2009-10-01 13:50:00,122.54,122.57,122.49,122.51,9200.0,100.7446,100.7692,100.7035,100.7199,9200.0
2009-10-01 13:55:00,122.52,122.52,122.31,122.4,59400.0,100.7281,100.7281,100.5555,100.6295,59400.0
2009-10-01 14:00:00,122.4,122.46,122.36,122.44,30400.0,100.6295,100.6788,100.5966,100.6624,30400.0
2009-10-01 14:05:00,122.41,122.69,122.32,122.63,82800.0,100.6377,100.8679,100.5637,100.8186,82800.0
2009-10-01 14:10:00,122.63,122.75,122.61,122.74,48000.0,100.8186,100.9172,100.8021,100.909,48000.0
2009-10-01 14:15:00,122.76,122.8,122.62,122.63,33000.0,100.9255,100.9583,100.8104,100.8186,33000.0
2009-10-01 14:20:00,122.63,122.68,122.56,122.68,24400.0,100.8186,100.8597,100.761,100.8597,24400.0
2009-10-01 14:25:00,122.67,122.81,122.57,122.78,40200.0,100.8515,100.9666,100.7692,100.9419,40200.0
2009-10-01 14:30:00,122.8,122.8,122.53,122.59,92100.0,100.9583,100.9583,100.7364,100.7857,92100.0
2009-10-01 14:35:00,122.59,122.76,122.59,122.68,32600.0,100.7857,100.9255,100.7857,100.8597,32600.0
2009-10-01 14:40:00,122.66,122.66,122.41,122.49,82300.0,100.8432,100.8432,100.6377,100.7035,82300.0
2009-10-01 14:45:00,122.5,122.6,122.5,122.6,28700.0,100.7117,100.7939,100.7117,100.7939,28700.0
2009-10-01 14:50:00,122.54,122.65,122.54,122.54,65000.0,100.7446,100.835,100.7446,100.7446,65000.0
2009-10-01 14:55:00,122.57,122.61,122.42,122.42,34500.0,100.7692,100.8021,100.6459,100.6459,34500.0
2009-10-01 15:00:00,122.44,122.44,122.27,122.28,30400.0,100.6624,100.6624,100.5226,100.5308,30400.0
2009-10-01 15:05:00,122.26,122.32,122.09,122.15,25500.0,100.5144,100.5637,100.3746,100.424,25500.0
2009-10-01 15:10:00,122.16,122.35,122.12,122.32,38900.0,100.4322,100.5884,100.3993,100.5637,38900.0
2009-10-01 15:15:00,122.32,122.42,122.3,122.35,16900.0,100.5637,100.6459,100.5473,100.5884,16900.0
2009-10-01 15:20:00,122.38,122.38,122.12,122.3,76300.0,100.613,100.613,100.3993,100.5473,76300.0
2009-10-01 15:25:00,122.29,122.29,122.05,122.08,63900.0,100.5391,100.5391,100.3417,100.3664,63900.0
2009-10-01 15:30:00,122.07,122.32,122.04,122.19,62200.0,100.3582,100.5637,100.3335,100.4568,62200.0
2009-10-01 15:35:00,122.19,122.26,122.11,122.18,37400.0,100.4568,100.5144,100.3911,100.4486,37400.0
2009-10-01 15:40:00,122.18,122.37,122.09,122.15,132400.0,100.4486,100.6048,100.3746,100.424,132400.0
2009-10-01 15:45:00,122.14,122.25,122.14,122.19,48800.0,100.4157,100.5062,100.4157,100.4568,48800.0
2009-10-01 15:50:00,122.2,122.2,121.75,121.76,194500.0,100.4651,100.4651,100.0951,100.1033,194500.0
2009-10-01 15:55:00,121.74,121.79,121.49,121.54,239600.0,100.0869,100.128,99.8813,99.9224,239600.0
2009-10-02 09:30:00,120.52,120.76,120.29,120.5,218900.0,99.0839,99.2812,98.8948,99.0674,218900.0
2009-10-02 09:35:00,120.51,120.73,120.37,120.5,144900.0,99.0756,99.2565,98.9606,99.0674,144900.0
2009-10-02 09:40:00,120.51,120.58,120.13,120.27,70700.0,99.0756,99.1332,98.7632,98.8783,70700.0
2009-10-02 09:45:00,120.28,120.8,120.19,120.65,90900.0,98.8866,99.3141,98.8126,99.1907,90900.0
2009-10-02 09:50:00,120.67,120.89,120.53,120.63,75600.0,99.2072,99.3881,99.0921,99.1743,75600.0
2009-10-02 09:55:00,120.6,120.65,120.32,120.32,49200.0,99.1496,99.1907,98.9194,98.9194,49200.0
2009-10-02 10:00:00,120.33,120.88,120.07,120.88,120100.0,98.9277,99.3798,98.7139,99.3798,120100.0
2009-10-02 10:05:00,120.88,120.97,120.48,120.53,60800.0,99.3798,99.4538,99.051,99.0921,60800.0
2009-10-02 10:10:00,120.55,120.85,120.51,120.57,49400.0,99.1085,99.3552,99.0756,99.125,49400.0
2009-10-02 10:15:00,120.66,120.96,120.49,120.59,105800.0,99.199,99.4456,99.0592,99.1414,105800.0
2009-10-02 10:20:00,120.62,121.04,120.57,121.02,118200.0,99.1661,99.5114,99.125,99.4949,118200.0
2009-10-02 10:25:00,121.05,121.29,121.02,121.23,47100.0,99.5196,99.7169,99.4949,99.6676,47100.0
2009-10-02 10:30:00,121.2,121.6,121.08,121.54,75100.0,99.6429,99.9718,99.5443,99.9224,75100.0
2009-10-02 10:35:00,121.53,121.67,121.39,121.39,80300.0,99.9142,100.0293,99.7991,99.7991,80300.0
2009-10-02 10:40:00,121.4,121.44,121.15,121.33,52300.0,99.8074,99.8402,99.6018,99.7498,52300.0
2009-10-02 10:45:00,121.32,121.33,120.85,120.85,69600.0,99.7416,99.7498,99.3552,99.3552,69600.0
2009-10-02 10:50:00,120.83,120.95,120.54,120.66,100900.0,99.3387,99.4374,99.1003,99.199,100900.0
2009-10-02 10:55:00,120.67,120.79,120.58,120.67,60800.0,99.2072,99.3058,99.1332,99.2072,60800.0
2009-10-02 11:00:00,120.66,120.88,120.66,120.83,29700.0,99.199,99.3798,99.199,99.3387,29700.0
2009-10-02 11:05:00,120.82,120.97,120.71,120.74,34400.0,99.3305,99.4538,99.2401,99.2647,34400.0
2009-10-02 11:10:00,120.73,120.74,120.58,120.58,30400.0,99.2565,99.2647,99.1332,99.1332,30400.0
2009-10-02 11:15:00,120.6,120.85,120.6,120.65,35000.0,99.1496,99.3552,99.1496,99.1907,35000.0
2009-10-02 11:20:00,120.62,120.77,120.58,120.76,34000.0,99.1661,99.2894,99.1332,99.2812,34000.0
2009-10-02 11:25:00,120.8,120.81,120.62,120.66,16400.0,99.3141,99.3223,99.1661,99.199,16400.0
2009-10-02 11:30:00,120.68,121.1,120.68,120.72,52500.0,99.2154,99.5607,99.2154,99.2483,52500.0
2009-10-02 11:35:00,120.7,120.73,120.48,120.57,40000.0,99.2319,99.2565,99.051,99.125,40000.0
2009-10-02 11:40:00,120.55,120.55,120.32,120.5,35000.0,99.1085,99.1085,98.9194,99.0674,35000.0
2009-10-02 11:45:00,120.53,120.6,120.38,120.6,18300.0,99.0921,99.1496,98.9688,99.1496,18300.0
2009-10-02 11:50:00,120.62,120.72,120.58,120.68,19200.0,99.1661,99.2483,99.1332,99.2154,19200.0
2009-10-02 11:55:00,120.63,120.63,120.37,120.44,29200.0,99.1743,99.1743,98.9606,99.0181,29200.0
2009-10-02 12:00:00,120.45,120.75,120.45,120.74,26000.0,99.0263,99.273,99.0263,99.2647,26000.0
2009-10-02 12:05:00,120.72,120.98,120.59,120.77,34100.0,99.2483,99.4621,99.1414,99.2894,34100.0
2009-10-02 12:10:00,120.78,120.84,120.63,120.7,27000.0,99.2976,99.347,99.1743,99.2319,27000.0
2009-10-02 12:15:00,120.71,120.96,120.67,120.87,16900.0,99.2401,99.4456,99.2072,99.3716,16900.0
2009-10-02 12:20:00,120.88,120.91,120.75,120.86,10500.0,99.3798,99.4045,99.273,99.3634,10500.0
2009-10-02 12:25:00,120.89,121.04,120.81,121.0,50900.0,99.3881,99.5114,99.3223,99.4785,50900.0
2009-10-02 12:30:00,121.0,121.18,120.96,121.06,34900.0,99.4785,99.6265,99.4456,99.5278,34900.0
2009-10-02 12:35:00,121.02,121.05,120.96,120.99,51500.0,99.4949,99.5196,99.4456,99.4703,51500.0
2009-10-02 12:40:00,121.0,121.2,120.67,120.68,39900.0,99.4785,99.6429,99.2072,99.2154,39900.0
2009-10-02 12:45:00,120.67,120.85,120.62,120.82,14600.0,99.2072,99.3552,99.1661,99.3305,14600.0
2009-10-02 12:50:00,120.87,120.93,120.81,120.89,8600.0,99.3716,99.4209,99.3223,99.3881,8600.0
2009-10-02 12:55:00,120.88,121.06,120.76,121.03,10900.0,99.3798,99.5278,99.2812,99.5032,10900.0
2009-10-02 13:00:00,121.02,121.28,121.01,121.13,15300.0,99.4949,99.7087,99.4867,99.5854,15300.0
2009-10-02 13:05:00,121.12,121.14,121.07,121.1,9300.0,99.5772,99.5936,99.536,99.5607,9300.0
2009-10-02 13:10:00,121.11,121.39,121.07,121.33,19000.0,99.5689,99.7991,99.536,99.7498,19000.0
2009-10-02 13:15:00,121.31,121.33,121.15,121.18,11600.0,99.7334,99.7498,99.6018,99.6265,11600.0
2009-10-02 13:20:00,121.15,121.18,121.11,121.16,8300.0,99.6018,99.6265,99.5689,99.61,8300.0
2009-10-02 13:25:00,121.16,121.25,121.16,121.25,9100.0,99.61,99.684,99.61,99.684,9100.0
2009-10-02 13:30:00,121.25,121.3,121.2,121.22,16900.0,99.684,99.7251,99.6429,99.6594,16900.0
2009-10-02 13:35:00,121.22,121.25,121.03,121.05,18600.0,99.6594,99.684,99.5032,99.5196,18600.0
2009-10-02 13:40:00,121.06,121.12,120.94,121.09,21100.0,99.5278,99.5772,99.4292,99.5525,21100.0
2009-10-02 13:45:00,121.12,121.17,121.05,121.14,19700.0,99.5772,99.6183,99.5196,99.5936,19700.0
2009-10-02 13:50:00,121.15,121.18,121.08,121.1,12200.0,99.6018,99.6265,99.5443,99.5607,12200.0
2009-10-02 13:55:00,121.09,121.29,121.09,121.13,16400.0,99.5525,99.7169,99.5525,99.5854,16400.0
2009-10-02 14:00:00,121.1,121.1,120.88,120.95,13800.0,99.5607,99.5607,99.3798,99.4374,13800.0
2009-10-02 14:05:00,120.97,121.09,120.97,121.06,12900.0,99.4538,99.5525,99.4538,99.5278,12900.0
2009-10-02 14:10:00,121.02,121.04,120.98,121.0,7400.0,99.4949,99.5114,99.4621,99.4785,7400.0
2009-10-02 14:15:00,121.0,121.23,120.99,121.2,39200.0,99.4785,99.6676,99.4703,99.6429,39200.0
2009-10-02 14:20:00,121.24,121.27,121.14,121.16,21500.0,99.6758,99.7005,99.5936,99.61,21500.0
2009-10-02 14:25:00,121.16,121.25,121.15,121.23,9300.0,99.61,99.684,99.6018,99.6676,9300.0
2009-10-02 14:30:00,121.23,121.33,121.23,121.27,21000.0,99.6676,99.7498,99.6676,99.7005,21000.0
2009-10-02 14:35:00,121.25,121.29,121.2,121.21,9500.0,99.684,99.7169,99.6429,99.6511,9500.0
2009-10-02 14:40:00,121.2,121.21,121.08,121.11,17100.0,99.6429,99.6511,99.5443,99.5689,17100.0
2009-10-02 14:45:00,121.15,121.19,121.11,121.16,5100.0,99.6018,99.6347,99.5689,99.61,5100.0
2009-10-02 14:50:00,121.13,121.3,121.11,121.12,9100.0,99.5854,99.7251,99.5689,99.5772,9100.0
2009-10-02 14:55:00,121.12,121.21,121.0,121.0,27600.0,99.5772,99.6511,99.4785,99.4785,27600.0
2009-10-02 15:00:00,121.05,121.05,120.85,120.93,11900.0,99.5196,99.5196,99.3552,99.4209,11900.0
2009-10-02 15:05:00,120.91,121.05,120.88,120.96,54000.0,99.4045,99.5196,99.3798,99.4456,54000.0
2009-10-02 15:10:00,120.98,120.98,120.84,120.88,6900.0,99.4621,99.4621,99.347,99.3798,6900.0
2009-10-02 15:15:00,120.91,120.91,120.65,120.67,35000.0,99.4045,99.4045,99.1907,99.2072,35000.0
2009-10-02 15:20:00,120.75,120.79,120.69,120.69,12200.0,99.273,99.3058,99.2236,99.2236,12200.0
2009-10-02 15:25:00,120.69,120.73,120.64,120.65,4300.0,99.2236,99.2565,99.1825,99.1907,4300.0
2009-10-02 15:30:00,120.65,121.0,120.65,120.88,30500.0,99.1907,99.4785,99.1907,99.3798,30500.0
2009-10-02 15:35:00,120.87,120.88,120.66,120.75,25700.0,99.3716,99.3798,99.199,99.273,25700.0
2009-10-02 15:40:00,120.75,120.75,120.65,120.71,15000.0,99.273,99.273,99.1907,99.2401,15000.0
2009-10-02 15:45:00,120.71,120.9,120.7,120.76,40300.0,99.2401,99.3963,99.2319,99.2812,40300.0
2009-10-02 15:50:00,120.77,120.77,120.32,120.62,100900.0,99.2894,99.2894,98.9194,99.1661,100900.0
2009-10-02 15:55:00,120.62,120.62,120.4,120.44,134900.0,99.1661,99.1661,98.9852,99.0181,134900.0
2009-10-05 09:30:00,120.96,121.11,120.83,121.11,96000.0,99.4456,99.5689,99.3387,99.5689,96000.0
2009-10-05 09:35:00,121.12,121.15,120.65,121.01,118200.0,99.5772,99.6018,99.1907,99.4867,118200.0
2009-10-05 09:40:00,121.01,121.81,120.96,121.68,160300.0,99.4867,100.1444,99.4456,100.0375,160300.0
2009-10-05 09:45:00,121.68,121.73,121.53,121.6,81300.0,100.0375,100.0787,99.9142,99.9718,81300.0
2009-10-05 09:50:00,121.65,122.03,121.63,122.03,56300.0,100.0129,100.3253,99.9964,100.3253,56300.0
2009-10-05 09:55:00,122.04,122.17,121.76,121.81,112600.0,100.3335,100.4404,100.1033,100.1444,112600.0
2009-10-05 10:00:00,121.83,122.26,121.62,121.66,144000.0,100.1609,100.5144,99.9882,100.0211,144000.0
2009-10-05 10:05:00,121.64,121.83,120.99,121.21,165700.0,100.0047,100.1609,99.4703,99.6511,165700.0
2009-10-05 10:10:00,121.25,121.54,121.14,121.38,117000.0,99.684,99.9224,99.5936,99.7909,117000.0
2009-10-05 10:15:00,121.39,121.7,121.2,121.7,78900.0,99.7991,100.054,99.6429,100.054,78900.0
2009-10-05 10:20:00,121.7,121.79,121.59,121.62,36000.0,100.054,100.128,99.9636,99.9882,36000.0
2009-10-05 10:25:00,121.64,121.77,121.4,121.76,39400.0,100.0047,100.1115,99.8074,100.1033,39400.0
2009-10-05 10:30:00,121.75,121.91,121.65,121.65,21300.0,100.0951,100.2266,100.0129,100.0129,21300.0
2009-10-05 10:35:00,121.59,122.04,121.59,122.03,42800.0,99.9636,100.3335,99.9636,100.3253,42800.0
2009-10-05 10:40:00,122.04,122.07,121.88,122.07,66600.0,100.3335,100.3582,100.202,100.3582,66600.0
2009-10-05 10:45:00,122.07,122.16,121.93,122.03,39500.0,100.3582,100.4322,100.2431,100.3253,39500.0
2009-10-05 10:50:00,122.02,122.02,121.88,121.94,24500.0,100.3171,100.3171,100.202,100.2513,24500.0
2009-10-05 10:55:00,121.91,122.4,121.89,122.32,50800.0,100.2266,100.6295,100.2102,100.5637,50800.0
2009-10-05 11:00:00,122.36,122.44,122.27,122.31,56400.0,100.5966,100.6624,100.5226,100.5555,56400.0
2009-10-05 11:05:00,122.37,122.45,122.2,122.21,26900.0,100.6048,100.6706,100.4651,100.4733,26900.0
2009-10-05 11:10:00,122.2,122.21,122.1,122.13,16900.0,100.4651,100.4733,100.3828,100.4075,16900.0
2009-10-05 11:15:00,122.12,122.14,121.99,122.08,22800.0,100.3993,100.4157,100.2924,100.3664,22800.0
2009-10-05 11:20:00,122.1,122.14,122.05,122.11,14400.0,100.3828,100.4157,100.3417,100.3911,14400.0
2009-10-05 11:25:00,122.13,122.13,121.93,122.02,49000.0,100.4075,100.4075,100.2431,100.3171,49000.0
2009-10-05 11:30:00,122.0,122.17,121.93,121.95,36500.0,100.3006,100.4404,100.2431,100.2595,36500.0
2009-10-05 11:35:00,121.96,121.98,121.62,121.72,66200.0,100.2677,100.2842,99.9882,100.0704,66200.0
2009-10-05 11:40:00,121.75,121.9,121.73,121.87,13900.0,100.0951,100.2184,100.0787,100.1938,13900.0
2009-10-05 11:45:00,121.89,121.93,121.82,121.92,19100.0,100.2102,100.2431,100.1526,100.2349,19100.0
2009-10-05 11:50:00,121.91,122.23,121.91,122.09,17100.0,100.2266,100.4897,100.2266,100.3746,17100.0
2009-10-05 11:55:00,122.1,122.26,122.04,122.05,19400.0,100.3828,100.5144,100.3335,100.3417,19400.0
2009-10-05 12:00:00,122.06,122.2,122.06,122.16,18400.0,100.35,100.4651,100.35,100.4322,18400.0
2009-10-05 12:05:00,122.16,122.2,122.08,122.09,2500.0,100.4322,100.4651,100.3664,100.3746,2500.0
2009-10-05 12:10:00,122.07,122.16,122.03,122.16,5900.0,100.3582,100.4322,100.3253,100.4322,5900.0
2009-10-05 12:15:00,122.17,122.22,122.17,122.21,11400.0,100.4404,100.4815,100.4404,100.4733,11400.0
2009-10-05 12:20:00,122.22,122.31,122.22,122.31,15500.0,100.4815,100.5555,100.4815,100.5555,15500.0
2009-10-05 12:25:00,122.32,122.32,122.16,122.18,22300.0,100.5637,100.5637,100.4322,100.4486,22300.0
2009-10-05 12:30:00,122.19,122.26,122.16,122.25,21300.0,100.4568,100.5144,100.4322,100.5062,21300.0
2009-10-05 12:35:00,122.26,122.28,122.15,122.18,14300.0,100.5144,100.5308,100.424,100.4486,14300.0
2009-10-05 12:40:00,122.22,122.43,122.2,122.34,66800.0,100.4815,100.6542,100.4651,100.5802,66800.0
2009-10-05 12:45:00,122.36,122.53,122.34,122.43,25200.0,100.5966,100.7364,100.5802,100.6542,25200.0
2009-10-05 12:50:00,122.44,122.45,122.36,122.41,15700.0,100.6624,100.6706,100.5966,100.6377,15700.0
2009-10-05 12:55:00,122.42,122.42,122.28,122.38,15800.0,100.6459,100.6459,100.5308,100.613,15800.0
2009-10-05 13:00:00,122.41,122.46,122.35,122.42,9600.0,100.6377,100.6788,100.5884,100.6459,9600.0
2009-10-05 13:05:00,122.43,122.5,122.42,122.49,13000.0,100.6542,100.7117,100.6459,100.7035,13000.0
2009-10-05 13:10:00,122.51,122.52,122.38,122.45,35100.0,100.7199,100.7281,100.613,100.6706,35100.0
2009-10-05 13:15:00,122.47,122.47,122.33,122.39,5800.0,100.687,100.687,100.5719,100.6213,5800.0
2009-10-05 13:20:00,122.38,122.49,122.38,122.4,10300.0,100.613,100.7035,100.613,100.6295,10300.0
2009-10-05 13:25:00,122.39,122.47,122.38,122.47,7100.0,100.6213,100.687,100.613,100.687,7100.0
2009-10-05 13:30:00,122.46,122.47,122.22,122.28,25900.0,100.6788,100.687,100.4815,100.5308,25900.0
2009-10-05 13:35:00,122.28,122.31,122.24,122.26,6300.0,100.5308,100.5555,100.4979,100.5144,6300.0
2009-10-05 13:40:00,122.26,122.35,122.25,122.31,14400.0,100.5144,100.5884,100.5062,100.5555,14400.0
2009-10-05 13:45:00,122.25,122.39,122.25,122.37,9500.0,100.5062,100.6213,100.5062,100.6048,9500.0
2009-10-05 13:50:00,122.34,122.45,122.34,122.43,11600.0,100.5802,100.6706,100.5802,100.6542,11600.0
2009-10-05 13:55:00,122.43,122.43,122.4,122.43,19000.0,100.6542,100.6542,100.6295,100.6542,19000.0
2009-10-05 14:00:00,122.45,122.51,122.43,122.49,10800.0,100.6706,100.7199,100.6542,100.7035,10800.0
2009-10-05 14:05:00,122.49,122.51,122.36,122.36,19400.0,100.7035,100.7199,100.5966,100.5966,19400.0
2009-10-05 14:10:00,122.36,122.4,122.29,122.39,37600.0,100.5966,100.6295,100.5391,100.6213,37600.0
2009-10-05 14:15:00,122.38,122.45,122.27,122.29,14600.0,100.613,100.6706,100.5226,100.5391,14600.0
2009-10-05 14:20:00,122.27,122.37,122.18,122.32,38300.0,100.5226,100.6048,100.4486,100.5637,38300.0
2009-10-05 14:25:00,122.35,122.43,122.24,122.39,20100.0,100.5884,100.6542,100.4979,100.6213,20100.0
2009-10-05 14:30:00,122.41,122.58,122.41,122.53,36800.0,100.6377,100.7775,100.6377,100.7364,36800.0
2009-10-05 14:35:00,122.56,122.62,122.53,122.6,30500.0,100.761,100.8104,100.7364,100.7939,30500.0
2009-10-05 14:40:00,122.61,122.77,122.58,122.77,21700.0,100.8021,100.9337,100.7775,100.9337,21700.0
2009-10-05 14:45:00,122.81,122.98,122.79,122.97,44800.0,100.9666,101.1063,100.9501,101.0981,44800.0
2009-10-05 14:50:00,122.98,123.19,122.98,123.15,55400.0,101.1063,101.279,101.1063,101.2461,55400.0
2009-10-05 14:55:00,123.16,123.27,123.01,123.01,26800.0,101.2543,101.3447,101.131,101.131,26800.0
2009-10-05 15:00:00,123.02,123.07,122.86,122.98,51700.0,101.1392,101.1803,101.0077,101.1063,51700.0
2009-10-05 15:05:00,122.98,123.06,122.95,123.06,24900.0,101.1063,101.1721,101.0817,101.1721,24900.0
2009-10-05 15:10:00,123.07,123.15,122.99,122.99,36300.0,101.1803,101.2461,101.1145,101.1145,36300.0
2009-10-05 15:15:00,123.01,123.03,122.92,123.03,20900.0,101.131,101.1474,101.057,101.1474,20900.0
2009-10-05 15:20:00,123.02,123.04,122.94,122.96,18300.0,101.1392,101.1557,101.0734,101.0899,18300.0
2009-10-05 15:25:00,122.94,123.0,122.92,123.0,23100.0,101.0734,101.1228,101.057,101.1228,23100.0
2009-10-05 15:30:00,123.02,123.04,122.95,122.96,46800.0,101.1392,101.1557,101.0817,101.0899,46800.0
2009-10-05 15:35:00,122.95,123.1,122.91,122.99,27000.0,101.0817,101.205,101.0488,101.1145,27000.0
2009-10-05 15:40:00,123.02,123.02,122.82,122.89,59100.0,101.1392,101.1392,100.9748,101.0323,59100.0
2009-10-05 15:45:00,122.88,123.04,122.82,123.03,39200.0,101.0241,101.1557,100.9748,101.1474,39200.0
2009-10-05 15:50:00,123.04,123.04,122.81,122.91,97500.0,101.1557,101.1557,100.9666,101.0488,97500.0
2009-10-05 15:55:00,122.92,123.02,122.9,122.99,63200.0,101.057,101.1392,101.0406,101.1145,63200.0
2009-10-06 09:30:00,124.0,124.26,123.79,124.14,123500.0,101.9449,102.1587,101.7723,102.06,123500.0
2009-10-06 09:35:00,124.15,124.32,124.03,124.3,139800.0,102.0682,102.208,101.9696,102.1915,139800.0
2009-10-06 09:40:00,124.28,124.66,124.28,124.48,85200.0,102.1751,102.4875,102.1751,102.3395,85200.0
2009-10-06 09:45:00,124.47,124.65,124.39,124.4,44100.0,102.3313,102.4793,102.2655,102.2738,44100.0
2009-10-06 09:50:00,124.42,124.88,124.39,124.86,51600.0,102.2902,102.6684,102.2655,102.6519,51600.0
2009-10-06 09:55:00,124.89,124.98,124.75,124.8,63600.0,102.6766,102.7506,102.5615,102.6026,63600.0
2009-10-06 10:00:00,124.85,125.17,124.79,125.04,68200.0,102.6437,102.9068,102.5944,102.7999,68200.0
2009-10-06 10:05:00,125.01,125.17,124.92,124.95,39500.0,102.7753,102.9068,102.7013,102.7259,39500.0
2009-10-06 10:10:00,124.97,125.03,124.83,124.9,42100.0,102.7424,102.7917,102.6273,102.6848,42100.0
2009-10-06 10:15:00,124.91,124.94,124.84,124.91,16500.0,102.693,102.7177,102.6355,102.693,16500.0
2009-10-06 10:20:00,124.93,125.1,124.9,125.09,32200.0,102.7095,102.8493,102.6848,102.841,32200.0
2009-10-06 10:25:00,125.09,125.12,124.73,124.73,65600.0,102.841,102.8657,102.5451,102.5451,65600.0
2009-10-06 10:30:00,124.74,124.84,124.7,124.7,26700.0,102.5533,102.6355,102.5204,102.5204,26700.0
2009-10-06 10:35:00,124.71,124.92,124.65,124.9,23100.0,102.5286,102.7013,102.4793,102.6848,23100.0
2009-10-06 10:40:00,124.95,125.25,124.93,125.2,100900.0,102.7259,102.9726,102.7095,102.9315,100900.0
2009-10-06 10:45:00,125.23,125.26,125.14,125.18,30600.0,102.9561,102.9808,102.8821,102.915,30600.0
2009-10-06 10:50:00,125.16,125.22,125.1,125.2,38900.0,102.8986,102.9479,102.8493,102.9315,38900.0
2009-10-06 10:55:00,125.21,125.27,125.17,125.24,19900.0,102.9397,102.989,102.9068,102.9644,19900.0
2009-10-06 11:00:00,125.24,125.29,125.13,125.26,21700.0,102.9644,103.0055,102.8739,102.9808,21700.0
2009-10-06 11:05:00,125.26,125.53,125.25,125.52,65900.0,102.9808,103.2028,102.9726,103.1946,65900.0
2009-10-06 11:10:00,125.52,125.66,125.43,125.43,44700.0,103.1946,103.3097,103.1206,103.1206,44700.0
2009-10-06 11:15:00,125.43,125.52,125.3,125.35,19600.0,103.1206,103.1946,103.0137,103.0548,19600.0
2009-10-06 11:20:00,125.32,125.41,125.29,125.3,22800.0,103.0301,103.1041,103.0055,103.0137,22800.0
2009-10-06 11:25:00,125.31,125.35,125.27,125.27,20200.0,103.0219,103.0548,102.989,102.989,20200.0
2009-10-06 11:30:00,125.28,125.33,125.22,125.33,13700.0,102.9972,103.0383,102.9479,103.0383,13700.0
2009-10-06 11:35:00,125.3,125.38,125.29,125.29,17900.0,103.0137,103.0795,103.0055,103.0055,17900.0
2009-10-06 11:40:00,125.26,125.28,125.1,125.1,22000.0,102.9808,102.9972,102.8493,102.8493,22000.0
2009-10-06 11:45:00,125.06,125.25,125.06,125.13,5400.0,102.8164,102.9726,102.8164,102.8739,5400.0
2009-10-06 11:50:00,125.14,125.21,124.94,125.0,90300.0,102.8821,102.9397,102.7177,102.767,90300.0
2009-10-06 11:55:00,124.98,125.09,124.97,125.07,25400.0,102.7506,102.841,102.7424,102.8246,25400.0
2009-10-06 12:00:00,125.06,125.2,125.02,125.19,6900.0,102.8164,102.9315,102.7835,102.9232,6900.0
2009-10-06 12:05:00,125.19,125.21,125.16,125.18,5900.0,102.9232,102.9397,102.8986,102.915,5900.0
2009-10-06 12:10:00,125.18,125.19,125.12,125.12,3200.0,102.915,102.9232,102.8657,102.8657,3200.0
2009-10-06 12:15:00,125.14,125.23,125.14,125.15,26100.0,102.8821,102.9561,102.8821,102.8904,26100.0
2009-10-06 12:20:00,125.19,125.27,125.1,125.26,26500.0,102.9232,102.989,102.8493,102.9808,26500.0
2009-10-06 12:25:00,125.21,125.23,125.12,125.15,24800.0,102.9397,102.9561,102.8657,102.8904,24800.0
2009-10-06 12:30:00,125.18,125.25,125.18,125.25,6900.0,102.915,102.9726,102.915,102.9726,6900.0
2009-10-06 12:35:00,125.24,125.34,125.24,125.3,33400.0,102.9644,103.0466,102.9644,103.0137,33400.0
2009-10-06 12:40:00,125.3,125.33,125.27,125.28,16800.0,103.0137,103.0383,102.989,102.9972,16800.0
2009-10-06 12:45:00,125.24,125.24,124.99,124.99,28300.0,102.9644,102.9644,102.7588,102.7588,28300.0
2009-10-06 12:50:00,124.94,124.99,124.85,124.98,31300.0,102.7177,102.7588,102.6437,102.7506,31300.0
2009-10-06 12:55:00,124.98,125.03,124.83,124.83,6700.0,102.7506,102.7917,102.6273,102.6273,6700.0
2009-10-06 13:00:00,124.83,124.83,124.68,124.8,32300.0,102.6273,102.6273,102.504,102.6026,32300.0
2009-10-06 13:05:00,124.82,124.85,124.49,124.7,66300.0,102.6191,102.6437,102.3478,102.5204,66300.0
2009-10-06 13:10:00,124.68,124.73,124.64,124.7,25300.0,102.504,102.5451,102.4711,102.5204,25300.0
2009-10-06 13:15:00,124.72,124.94,124.66,124.92,19500.0,102.5368,102.7177,102.4875,102.7013,19500.0
2009-10-06 13:20:00,124.93,124.98,124.82,124.88,35200.0,102.7095,102.7506,102.6191,102.6684,35200.0
2009-10-06 13:25:00,124.88,124.95,124.88,124.89,17700.0,102.6684,102.7259,102.6684,102.6766,17700.0
2009-10-06 13:30:00,124.89,124.89,124.7,124.84,24200.0,102.6766,102.6766,102.5204,102.6355,24200.0
2009-10-06 13:35:00,124.81,124.93,124.8,124.83,46200.0,102.6108,102.7095,102.6026,102.6273,46200.0
2009-10-06 13:40:00,124.83,124.83,124.48,124.55,39700.0,102.6273,102.6273,102.3395,102.3971,39700.0
2009-10-06 13:45:00,124.54,124.61,124.42,124.54,22800.0,102.3889,102.4464,102.2902,102.3889,22800.0
2009-10-06 13:50:00,124.52,124.52,124.18,124.27,27000.0,102.3724,102.3724,102.0929,102.1669,27000.0
2009-10-06 13:55:00,124.3,124.5,124.3,124.39,41100.0,102.1915,102.356,102.1915,102.2655,41100.0
2009-10-06 14:00:00,124.38,124.38,124.05,124.05,43800.0,102.2573,102.2573,101.986,101.986,43800.0
2009-10-06 14:05:00,124.05,124.08,123.9,124.01,54600.0,101.986,102.0107,101.8627,101.9531,54600.0
2009-10-06 14:10:00,123.95,124.15,123.9,124.12,13500.0,101.9038,102.0682,101.8627,102.0436,13500.0
2009-10-06 14:15:00,124.11,124.13,123.97,124.01,37700.0,102.0353,102.0518,101.9202,101.9531,37700.0
2009-10-06 14:20:00,124.01,124.06,123.58,123.83,73100.0,101.9531,101.9942,101.5996,101.8051,73100.0
2009-10-06 14:25:00,123.83,123.87,123.61,123.68,35600.0,101.8051,101.838,101.6243,101.6818,35600.0
2009-10-06 14:30:00,123.67,123.84,123.55,123.83,62600.0,101.6736,101.8134,101.5749,101.8051,62600.0
2009-10-06 14:35:00,123.82,124.06,123.74,124.06,64700.0,101.7969,101.9942,101.7311,101.9942,64700.0
2009-10-06 14:40:00,124.06,124.1,123.96,124.04,25700.0,101.9942,102.0271,101.912,101.9778,25700.0
2009-10-06 14:45:00,124.02,124.25,124.0,124.17,32100.0,101.9613,102.1504,101.9449,102.0847,32100.0
2009-10-06 14:50:00,124.14,124.28,124.09,124.25,67800.0,102.06,102.1751,102.0189,102.1504,67800.0
2009-10-06 14:55:00,124.22,124.28,124.19,124.26,27800.0,102.1258,102.1751,102.1011,102.1587,27800.0
2009-10-06 15:00:00,124.26,124.28,124.19,124.19,30600.0,102.1587,102.1751,102.1011,102.1011,30600.0
2009-10-06 15:05:00,124.19,124.69,124.19,124.6,63700.0,102.1011,102.5122,102.1011,102.4382,63700.0
2009-10-06 15:10:00,124.62,124.87,124.62,124.73,76500.0,102.4546,102.6602,102.4546,102.5451,76500.0
2009-10-06 15:15:00,124.72,124.87,124.68,124.72,61500.0,102.5368,102.6602,102.504,102.5368,61500.0
2009-10-06 15:20:00,124.72,124.76,124.59,124.65,83300.0,102.5368,102.5697,102.43,102.4793,83300.0
2009-10-06 15:25:00,124.66,124.86,124.64,124.74,50800.0,102.4875,102.6519,102.4711,102.5533,50800.0
2009-10-06 15:30:00,124.77,124.88,124.71,124.78,46600.0,102.5779,102.6684,102.5286,102.5862,46600.0
2009-10-06 15:35:00,124.79,124.85,124.62,124.66,72600.0,102.5944,102.6437,102.4546,102.4875,72600.0
2009-10-06 15:40:00,124.66,124.66,124.38,124.47,63200.0,102.4875,102.4875,102.2573,102.3313,63200.0
2009-10-06 15:45:00,124.46,124.5,124.34,124.44,48100.0,102.3231,102.356,102.2244,102.3066,48100.0
2009-10-06 15:50:00,124.45,124.68,124.36,124.55,63200.0,102.3149,102.504,102.2409,102.3971,63200.0
2009-10-06 15:55:00,124.57,124.75,124.55,124.7,73700.0,102.4135,102.5615,102.3971,102.5204,73700.0
2009-10-06 16:00:00,124.7,124.73,124.59,124.59,17500.0,102.5204,102.5451,102.43,102.43,17500.0
2009-10-06 16:05:00,124.57,124.65,124.57,124.65,11500.0,102.4135,102.4793,102.4135,102.4793,11500.0
2009-10-06 16:10:00,124.65,124.65,124.65,124.65,0.0,102.4793,102.4793,102.4793,102.4793,0.0
2009-10-07 09:30:00,124.41,124.65,124.18,124.65,100100.0,102.282,102.4793,102.0929,102.4793,100100.0
2009-10-07 09:35:00,124.64,124.94,124.61,124.68,129100.0,102.4711,102.7177,102.4464,102.504,129100.0
2009-10-07 09:40:00,124.68,124.79,124.19,124.33,148800.0,102.504,102.5944,102.1011,102.2162,148800.0
2009-10-07 09:45:00,124.34,124.54,124.01,124.12,123700.0,102.2244,102.3889,101.9531,102.0436,123700.0
2009-10-07 09:50:00,124.13,124.51,124.08,124.18,86800.0,102.0518,102.3642,102.0107,102.0929,86800.0
2009-10-07 09:55:00,124.17,124.66,124.16,124.47,56200.0,102.0847,102.4875,102.0764,102.3313,56200.0
2009-10-07 10:00:00,124.5,124.53,124.26,124.37,170100.0,102.356,102.3806,102.1587,102.2491,170100.0
2009-10-07 10:05:00,124.39,124.55,124.34,124.55,63200.0,102.2655,102.3971,102.2244,102.3971,63200.0
2009-10-07 10:10:00,124.55,124.72,124.55,124.66,33400.0,102.3971,102.5368,102.3971,102.4875,33400.0
2009-10-07 10:15:00,124.69,125.09,124.67,124.96,65500.0,102.5122,102.841,102.4957,102.7342,65500.0
2009-10-07 10:20:00,124.99,125.02,124.76,124.79,39800.0,102.7588,102.7835,102.5697,102.5944,39800.0
2009-10-07 10:25:00,124.81,124.86,124.68,124.77,34000.0,102.6108,102.6519,102.504,102.5779,34000.0
2009-10-07 10:30:00,124.69,124.71,124.28,124.36,125000.0,102.5122,102.5286,102.1751,102.2409,125000.0
2009-10-07 10:35:00,124.35,124.68,124.3,124.58,79000.0,102.2327,102.504,102.1915,102.4217,79000.0
2009-10-07 10:40:00,124.59,124.67,124.47,124.53,90700.0,102.43,102.4957,102.3313,102.3806,90700.0
2009-10-07 10:45:00,124.55,124.58,124.29,124.31,47500.0,102.3971,102.4217,102.1833,102.1998,47500.0
2009-10-07 10:50:00,124.33,124.6,124.26,124.57,38100.0,102.2162,102.4382,102.1587,102.4135,38100.0
2009-10-07 10:55:00,124.58,124.66,124.56,124.58,17900.0,102.4217,102.4875,102.4053,102.4217,17900.0
2009-10-07 11:00:00,124.58,124.94,124.58,124.84,27300.0,102.4217,102.7177,102.4217,102.6355,27300.0
2009-10-07 11:05:00,124.86,124.97,124.78,124.81,15400.0,102.6519,102.7424,102.5862,102.6108,15400.0
2009-10-07 11:10:00,124.8,124.83,124.66,124.66,54600.0,102.6026,102.6273,102.4875,102.4875,54600.0
2009-10-07 11:15:00,124.67,124.73,124.56,124.65,12000.0,102.4957,102.5451,102.4053,102.4793,12000.0
2009-10-07 11:20:00,124.64,124.72,124.61,124.67,5500.0,102.4711,102.5368,102.4464,102.4957,5500.0
2009-10-07 11:25:00,124.67,124.68,124.52,124.54,5800.0,102.4957,102.504,102.3724,102.3889,5800.0
2009-10-07 11:30:00,124.52,124.56,124.4,124.4,12200.0,102.3724,102.4053,102.2738,102.2738,12200.0
2009-10-07 11:35:00,124.39,124.4,124.28,124.37,11800.0,102.2655,102.2738,102.1751,102.2491,11800.0
2009-10-07 11:40:00,124.34,124.42,124.27,124.36,14600.0,102.2244,102.2902,102.1669,102.2409,14600.0
2009-10-07 11:45:00,124.38,124.45,124.23,124.41,44200.0,102.2573,102.3149,102.134,102.282,44200.0
2009-10-07 11:50:00,124.41,124.54,124.39,124.41,13400.0,102.282,102.3889,102.2655,102.282,13400.0
2009-10-07 11:55:00,124.4,124.44,124.2,124.2,41600.0,102.2738,102.3066,102.1093,102.1093,41600.0
2009-10-07 12:00:00,124.19,124.45,124.18,124.4,22700.0,102.1011,102.3149,102.0929,102.2738,22700.0
2009-10-07 12:05:00,124.4,124.5,124.36,124.5,7400.0,102.2738,102.356,102.2409,102.356,7400.0
2009-10-07 12:10:00,124.47,124.47,124.36,124.39,10300.0,102.3313,102.3313,102.2409,102.2655,10300.0
2009-10-07 12:15:00,124.39,124.52,124.39,124.49,11000.0,102.2655,102.3724,102.2655,102.3478,11000.0
2009-10-07 12:20:00,124.49,124.53,124.38,124.5,37600.0,102.3478,102.3806,102.2573,102.356,37600.0
2009-10-07 12:25:00,124.53,124.54,124.45,124.48,13100.0,102.3806,102.3889,102.3149,102.3395,13100.0
2009-10-07 12:30:00,124.47,124.47,124.26,124.32,35000.0,102.3313,102.3313,102.1587,102.208,35000.0
2009-10-07 12:35:00,124.35,124.4,124.24,124.26,13300.0,102.2327,102.2738,102.1422,102.1587,13300.0
2009-10-07 12:40:00,124.26,124.37,124.25,124.32,16200.0,102.1587,102.2491,102.1504,102.208,16200.0
2009-10-07 12:45:00,124.35,124.42,124.3,124.42,7700.0,102.2327,102.2902,102.1915,102.2902,7700.0
2009-10-07 12:50:00,124.45,124.62,124.45,124.56,26500.0,102.3149,102.4546,102.3149,102.4053,26500.0
2009-10-07 12:55:00,124.56,124.62,124.52,124.58,11400.0,102.4053,102.4546,102.3724,102.4217,11400.0
2009-10-07 13:00:00,124.62,124.65,124.45,124.48,9400.0,102.4546,102.4793,102.3149,102.3395,9400.0
2009-10-07 13:05:00,124.46,124.47,124.32,124.35,5800.0,102.3231,102.3313,102.208,102.2327,5800.0
2009-10-07 13:10:00,124.37,124.43,124.36,124.42,8600.0,102.2491,102.2984,102.2409,102.2902,8600.0
2009-10-07 13:15:00,124.38,124.49,124.35,124.49,6100.0,102.2573,102.3478,102.2327,102.3478,6100.0
2009-10-07 13:20:00,124.51,124.52,124.38,124.4,5700.0,102.3642,102.3724,102.2573,102.2738,5700.0
2009-10-07 13:25:00,124.4,124.46,124.37,124.45,6500.0,102.2738,102.3231,102.2491,102.3149,6500.0
2009-10-07 13:30:00,124.45,124.47,124.4,124.4,4400.0,102.3149,102.3313,102.2738,102.2738,4400.0
2009-10-07 13:35:00,124.44,124.55,124.44,124.54,5700.0,102.3066,102.3971,102.3066,102.3889,5700.0
2009-10-07 13:40:00,124.55,124.56,124.42,124.43,3400.0,102.3971,102.4053,102.2902,102.2984,3400.0
2009-10-07 13:45:00,124.4,124.41,124.3,124.35,17300.0,102.2738,102.282,102.1915,102.2327,17300.0
2009-10-07 13:50:00,124.35,124.36,124.25,124.35,17800.0,102.2327,102.2409,102.1504,102.2327,17800.0
2009-10-07 13:55:00,124.36,124.45,124.29,124.45,15200.0,102.2409,102.3149,102.1833,102.3149,15200.0
2009-10-07 14:00:00,124.43,124.47,124.26,124.33,22700.0,102.2984,102.3313,102.1587,102.2162,22700.0
2009-10-07 14:05:00,124.3,124.31,124.19,124.27,35500.0,102.1915,102.1998,102.1011,102.1669,35500.0
2009-10-07 14:10:00,124.29,124.32,124.13,124.24,51300.0,102.1833,102.208,102.0518,102.1422,51300.0
2009-10-07 14:15:00,124.23,124.27,124.16,124.26,32000.0,102.134,102.1669,102.0764,102.1587,32000.0
2009-10-07 14:20:00,124.25,124.26,124.1,124.14,47600.0,102.1504,102.1587,102.0271,102.06,47600.0
2009-10-07 14:25:00,124.12,124.26,124.1,124.24,36700.0,102.0436,102.1587,102.0271,102.1422,36700.0
2009-10-07 14:30:00,124.23,124.27,124.2,124.23,19900.0,102.134,102.1669,102.1093,102.134,19900.0
2009-10-07 14:35:00,124.2,124.27,124.13,124.23,17600.0,102.1093,102.1669,102.0518,102.134,17600.0
2009-10-07 14:40:00,124.24,124.24,124.15,124.19,43600.0,102.1422,102.1422,102.0682,102.1011,43600.0
2009-10-07 14:45:00,124.19,124.5,124.15,124.39,33600.0,102.1011,102.356,102.0682,102.2655,33600.0
2009-10-07 14:50:00,124.38,124.51,124.37,124.41,14400.0,102.2573,102.3642,102.2491,102.282,14400.0
2009-10-07 14:55:00,124.42,124.45,124.4,124.45,3900.0,102.2902,102.3149,102.2738,102.3149,3900.0
2009-10-07 15:00:00,124.42,124.42,124.24,124.31,20300.0,102.2902,102.2902,102.1422,102.1998,20300.0
2009-10-07 15:05:00,124.31,124.41,124.26,124.4,16800.0,102.1998,102.282,102.1587,102.2738,16800.0
2009-10-07 15:10:00,124.43,124.57,124.42,124.54,29900.0,102.2984,102.4135,102.2902,102.3889,29900.0
2009-10-07 15:15:00,124.51,124.51,124.37,124.43,31400.0,102.3642,102.3642,102.2491,102.2984,31400.0
2009-10-07 15:20:00,124.44,124.49,124.32,124.4,33400.0,102.3066,102.3478,102.208,102.2738,33400.0
2009-10-07 15:25:00,124.4,124.57,124.36,124.54,43300.0,102.2738,102.4135,102.2409,102.3889,43300.0
2009-10-07 15:30:00,124.52,124.56,124.47,124.53,19000.0,102.3724,102.4053,102.3313,102.3806,19000.0
2009-10-07 15:35:00,124.54,124.73,124.54,124.69,46200.0,102.3889,102.5451,102.3889,102.5122,46200.0
2009-10-07 15:40:00,124.71,124.78,124.61,124.63,22500.0,102.5286,102.5862,102.4464,102.4629,22500.0
2009-10-07 15:45:00,124.61,124.75,124.61,124.69,38100.0,102.4464,102.5615,102.4464,102.5122,38100.0
2009-10-07 15:50:00,124.68,124.8,124.66,124.71,39900.0,102.504,102.6026,102.4875,102.5286,39900.0
2009-10-07 15:55:00,124.71,124.78,124.67,124.71,121700.0,102.5286,102.5862,102.4957,102.5286,121700.0
2009-10-08 09:30:00,125.53,125.77,125.32,125.35,65900.0,103.2028,103.4001,103.0301,103.0548,65900.0
2009-10-08 09:35:00,125.33,125.98,125.33,125.91,48400.0,103.0383,103.5727,103.0383,103.5152,48400.0
2009-10-08 09:40:00,125.93,126.13,125.9,126.04,63100.0,103.5316,103.6961,103.507,103.6221,63100.0
2009-10-08 09:45:00,126.04,126.09,125.84,125.96,37000.0,103.6221,103.6632,103.4576,103.5563,37000.0
2009-10-08 09:50:00,125.95,125.95,125.49,125.82,81000.0,103.5481,103.5481,103.1699,103.4412,81000.0
2009-10-08 09:55:00,125.75,125.85,125.61,125.7,45100.0,103.3836,103.4659,103.2685,103.3425,45100.0
2009-10-08 10:00:00,125.7,125.73,125.34,125.63,79400.0,103.3425,103.3672,103.0466,103.285,79400.0
2009-10-08 10:05:00,125.62,125.62,125.21,125.49,117000.0,103.2768,103.2768,102.9397,103.1699,117000.0
2009-10-08 10:10:00,125.48,125.8,125.45,125.77,31500.0,103.1617,103.4248,103.137,103.4001,31500.0
2009-10-08 10:15:00,125.78,125.9,125.75,125.77,51200.0,103.4083,103.507,103.3836,103.4001,51200.0
2009-10-08 10:20:00,125.78,126.08,125.67,126.04,60100.0,103.4083,103.6549,103.3179,103.6221,60100.0
2009-10-08 10:25:00,126.05,126.11,125.93,126.05,46600.0,103.6303,103.6796,103.5316,103.6303,46600.0
2009-10-08 10:30:00,126.06,126.21,125.98,126.05,45700.0,103.6385,103.7618,103.5727,103.6303,45700.0
2009-10-08 10:35:00,126.05,126.31,126.02,126.23,28800.0,103.6303,103.844,103.6056,103.7783,28800.0
2009-10-08 10:40:00,126.23,126.4,126.21,126.22,161100.0,103.7783,103.918,103.7618,103.77,161100.0
2009-10-08 10:45:00,126.27,126.38,126.23,126.25,18000.0,103.8112,103.9016,103.7783,103.7947,18000.0
2009-10-08 10:50:00,126.21,126.3,126.2,126.26,11200.0,103.7618,103.8358,103.7536,103.8029,11200.0
2009-10-08 10:55:00,126.27,126.37,126.21,126.29,21000.0,103.8112,103.8934,103.7618,103.8276,21000.0
2009-10-08 11:00:00,126.27,126.38,126.08,126.08,44900.0,103.8112,103.9016,103.6549,103.6549,44900.0
2009-10-08 11:05:00,126.08,126.32,126.08,126.32,17700.0,103.6549,103.8523,103.6549,103.8523,17700.0
2009-10-08 11:10:00,126.35,126.42,126.29,126.36,17300.0,103.8769,103.9345,103.8276,103.8851,17300.0
2009-10-08 11:15:00,126.39,126.55,126.28,126.54,51000.0,103.9098,104.0414,103.8194,104.0331,51000.0
2009-10-08 11:20:00,126.56,126.93,126.51,126.88,135700.0,104.0496,104.3538,104.0085,104.3127,135700.0
2009-10-08 11:25:00,126.9,126.92,126.74,126.79,64500.0,104.3291,104.3455,104.1976,104.2387,64500.0
2009-10-08 11:30:00,126.82,126.99,126.81,126.97,28900.0,104.2633,104.4031,104.2551,104.3866,28900.0
2009-10-08 11:35:00,126.98,127.03,126.92,126.96,26600.0,104.3949,104.436,104.3455,104.3784,26600.0
2009-10-08 11:40:00,126.96,127.03,126.86,126.88,55000.0,104.3784,104.436,104.2962,104.3127,55000.0
2009-10-08 11:45:00,126.93,127.03,126.82,126.82,46400.0,104.3538,104.436,104.2633,104.2633,46400.0
2009-10-08 11:50:00,126.88,126.95,126.79,126.92,34600.0,104.3127,104.3702,104.2387,104.3455,34600.0
2009-10-08 11:55:00,126.89,126.96,126.87,126.96,11900.0,104.3209,104.3784,104.3044,104.3784,11900.0
2009-10-08 12:00:00,126.97,126.97,126.82,126.85,9100.0,104.3866,104.3866,104.2633,104.288,9100.0
2009-10-08 12:05:00,126.82,126.87,126.8,126.81,9600.0,104.2633,104.3044,104.2469,104.2551,9600.0
2009-10-08 12:10:00,126.81,126.88,126.8,126.84,8500.0,104.2551,104.3127,104.2469,104.2798,8500.0
2009-10-08 12:15:00,126.84,126.96,126.83,126.93,12100.0,104.2798,104.3784,104.2716,104.3538,12100.0
2009-10-08 12:20:00,126.96,127.06,126.95,127.01,19400.0,104.3784,104.4606,104.3702,104.4195,19400.0
2009-10-08 12:25:00,127.03,127.21,127.03,127.1,44700.0,104.436,104.584,104.436,104.4935,44700.0
2009-10-08 12:30:00,127.09,127.17,127.03,127.04,69100.0,104.4853,104.5511,104.436,104.4442,69100.0
2009-10-08 12:35:00,127.03,127.11,126.95,126.95,23300.0,104.436,104.5017,104.3702,104.3702,23300.0
2009-10-08 12:40:00,126.94,127.09,126.92,127.04,54800.0,104.362,104.4853,104.3455,104.4442,54800.0
2009-10-08 12:45:00,127.03,127.03,126.95,126.97,11000.0,104.436,104.436,104.3702,104.3866,11000.0
2009-10-08 12:50:00,126.97,127.02,126.94,127.01,7000.0,104.3866,104.4278,104.362,104.4195,7000.0
2009-10-08 12:55:00,127.05,127.06,126.99,127.01,28300.0,104.4524,104.4606,104.4031,104.4195,28300.0
2009-10-08 13:00:00,127.03,127.03,126.86,126.91,54200.0,104.436,104.436,104.2962,104.3373,54200.0
2009-10-08 13:05:00,126.9,126.9,126.72,126.75,57800.0,104.3291,104.3291,104.1811,104.2058,57800.0
2009-10-08 13:10:00,126.74,126.75,126.51,126.57,50400.0,104.1976,104.2058,104.0085,104.0578,50400.0
2009-10-08 13:15:00,126.55,126.68,126.54,126.67,15400.0,104.0414,104.1482,104.0331,104.14,15400.0
2009-10-08 13:20:00,126.69,126.76,126.62,126.68,25200.0,104.1565,104.214,104.0989,104.1482,25200.0
2009-10-08 13:25:00,126.66,126.68,126.58,126.61,9500.0,104.1318,104.1482,104.066,104.0907,9500.0
2009-10-08 13:30:00,126.63,126.65,126.35,126.35,21400.0,104.1071,104.1236,103.8769,103.8769,21400.0
2009-10-08 13:35:00,126.35,126.49,126.14,126.15,54500.0,103.8769,103.992,103.7043,103.7125,54500.0
2009-10-08 13:40:00,126.18,126.47,126.16,126.42,68700.0,103.7372,103.9756,103.7207,103.9345,68700.0
2009-10-08 13:45:00,126.42,126.49,126.34,126.39,20000.0,103.9345,103.992,103.8687,103.9098,20000.0
2009-10-08 13:50:00,126.35,126.55,126.34,126.46,29100.0,103.8769,104.0414,103.8687,103.9674,29100.0
2009-10-08 13:55:00,126.46,126.6,126.45,126.54,12800.0,103.9674,104.0825,103.9591,104.0331,12800.0
2009-10-08 14:00:00,126.55,126.56,126.44,126.46,12200.0,104.0414,104.0496,103.9509,103.9674,12200.0
2009-10-08 14:05:00,126.46,126.56,126.43,126.52,18200.0,103.9674,104.0496,103.9427,104.0167,18200.0
2009-10-08 14:10:00,126.5,126.57,126.35,126.35,29600.0,104.0002,104.0578,103.8769,103.8769,29600.0
2009-10-08 14:15:00,126.34,126.46,126.31,126.37,23400.0,103.8687,103.9674,103.844,103.8934,23400.0
2009-10-08 14:20:00,126.35,126.41,126.32,126.32,11800.0,103.8769,103.9263,103.8523,103.8523,11800.0
2009-10-08 14:25:00,126.27,126.37,126.15,126.34,26000.0,103.8112,103.8934,103.7125,103.8687,26000.0
2009-10-08 14:30:00,126.34,126.49,126.29,126.48,23800.0,103.8687,103.992,103.8276,103.9838,23800.0
2009-10-08 14:35:00,126.47,126.47,126.42,126.44,14700.0,103.9756,103.9756,103.9345,103.9509,14700.0
2009-10-08 14:40:00,126.42,126.49,126.33,126.49,31900.0,103.9345,103.992,103.8605,103.992,31900.0
2009-10-08 14:45:00,126.48,126.62,126.48,126.61,24700.0,103.9838,104.0989,103.9838,104.0907,24700.0
2009-10-08 14:50:00,126.63,126.65,126.57,126.62,20600.0,104.1071,104.1236,104.0578,104.0989,20600.0
2009-10-08 14:55:00,126.61,126.63,126.53,126.56,20300.0,104.0907,104.1071,104.0249,104.0496,20300.0
2009-10-08 15:00:00,126.55,126.81,126.51,126.8,46400.0,104.0414,104.2551,104.0085,104.2469,46400.0
2009-10-08 15:05:00,126.78,126.85,126.73,126.82,13000.0,104.2304,104.288,104.1893,104.2633,13000.0
2009-10-08 15:10:00,126.83,126.83,126.6,126.61,34200.0,104.2716,104.2716,104.0825,104.0907,34200.0
2009-10-08 15:15:00,126.61,126.69,126.6,126.67,10800.0,104.0907,104.1565,104.0825,104.14,10800.0
2009-10-08 15:20:00,126.71,126.86,126.7,126.83,33100.0,104.1729,104.2962,104.1647,104.2716,33100.0
2009-10-08 15:25:00,126.8,126.82,126.59,126.62,62400.0,104.2469,104.2633,104.0742,104.0989,62400.0
2009-10-08 15:30:00,126.6,126.62,126.47,126.5,65100.0,104.0825,104.0989,103.9756,104.0002,65100.0
2009-10-08 15:35:00,126.48,126.48,126.26,126.29,111300.0,103.9838,103.9838,103.8029,103.8276,111300.0
2009-10-08 15:40:00,126.32,126.48,126.32,126.4,45000.0,103.8523,103.9838,103.8523,103.918,45000.0
2009-10-08 15:45:00,126.4,126.59,126.36,126.5,53700.0,103.918,104.0742,103.8851,104.0002,53700.0
2009-10-08 15:50:00,126.51,126.58,126.38,126.44,98700.0,104.0085,104.066,103.9016,103.9509,98700.0
2009-10-08 15:55:00,126.44,126.47,126.32,126.4,139300.0,103.9509,103.9756,103.8523,103.918,139300.0
2009-10-09 09:30:00,126.42,126.45,126.02,126.23,157700.0,103.9345,103.9591,103.6056,103.7783,157700.0
2009-10-09 09:35:00,126.23,126.33,126.09,126.32,146700.0,103.7783,103.8605,103.6632,103.8523,146700.0
2009-10-09 09:40:00,126.3,126.61,126.24,126.58,90200.0,103.8358,104.0907,103.7865,104.066,90200.0
2009-10-09 09:45:00,126.6,126.73,126.49,126.62,67300.0,104.0825,104.1893,103.992,104.0989,67300.0
2009-10-09 09:50:00,126.64,126.78,126.6,126.66,61400.0,104.1153,104.2304,104.0825,104.1318,61400.0
2009-10-09 09:55:00,126.67,126.92,126.67,126.87,54100.0,104.14,104.3455,104.14,104.3044,54100.0
2009-10-09 10:00:00,126.92,126.96,126.76,126.77,36400.0,104.3455,104.3784,104.214,104.2222,36400.0
2009-10-09 10:05:00,126.77,126.88,126.74,126.88,47000.0,104.2222,104.3127,104.1976,104.3127,47000.0
2009-10-09 10:10:00,126.84,127.07,126.84,126.9,50300.0,104.2798,104.4689,104.2798,104.3291,50300.0
2009-10-09 10:15:00,126.93,126.94,126.74,126.76,49700.0,104.3538,104.362,104.1976,104.214,49700.0
2009-10-09 10:20:00,126.71,126.84,126.63,126.84,23800.0,104.1729,104.2798,104.1071,104.2798,23800.0
2009-10-09 10:25:00,126.82,126.97,126.79,126.94,45500.0,104.2633,104.3866,104.2387,104.362,45500.0
2009-10-09 10:30:00,126.95,127.18,126.95,127.11,30000.0,104.3702,104.5593,104.3702,104.5017,30000.0
2009-10-09 10:35:00,127.08,127.08,126.84,126.9,54100.0,104.4771,104.4771,104.2798,104.3291,54100.0
2009-10-09 10:40:00,126.92,126.94,126.83,126.92,77300.0,104.3455,104.362,104.2716,104.3455,77300.0
2009-10-09 10:45:00,126.9,126.93,126.73,126.84,38300.0,104.3291,104.3538,104.1893,104.2798,38300.0
2009-10-09 10:50:00,126.84,127.01,126.78,127.0,31100.0,104.2798,104.4195,104.2304,104.4113,31100.0
2009-10-09 10:55:00,127.0,127.07,126.93,127.0,28400.0,104.4113,104.4689,104.3538,104.4113,28400.0
2009-10-09 11:00:00,126.96,126.98,126.85,126.96,33100.0,104.3784,104.3949,104.288,104.3784,33100.0
2009-10-09 11:05:00,126.94,127.0,126.91,126.96,16700.0,104.362,104.4113,104.3373,104.3784,16700.0
2009-10-09 11:10:00,126.98,127.06,126.83,126.86,41700.0,104.3949,104.4606,104.2716,104.2962,41700.0
2009-10-09 11:15:00,126.85,126.9,126.74,126.87,55500.0,104.288,104.3291,104.1976,104.3044,55500.0
2009-10-09 11:20:00,126.86,127.03,126.85,126.94,30200.0,104.2962,104.436,104.288,104.362,30200.0
2009-10-09 11:25:00,126.94,127.03,126.9,126.9,31100.0,104.362,104.436,104.3291,104.3291,31100.0
2009-10-09 11:30:00,126.85,127.01,126.84,126.97,51700.0,104.288,104.4195,104.2798,104.3866,51700.0
2009-10-09 11:35:00,127.0,127.0,126.83,126.9,30500.0,104.4113,104.4113,104.2716,104.3291,30500.0
2009-10-09 11:40:00,126.88,126.88,126.77,126.79,7400.0,104.3127,104.3127,104.2222,104.2387,7400.0
2009-10-09 11:45:00,126.77,126.77,126.66,126.69,21000.0,104.2222,104.2222,104.1318,104.1565,21000.0
2009-10-09 11:50:00,126.67,126.85,126.64,126.75,96900.0,104.14,104.288,104.1153,104.2058,96900.0
2009-10-09 11:55:00,126.76,126.76,126.65,126.68,24700.0,104.214,104.214,104.1236,104.1482,24700.0
2009-10-09 12:00:00,126.68,126.72,126.63,126.64,33500.0,104.1482,104.1811,104.1071,104.1153,33500.0
2009-10-09 12:05:00,126.63,126.68,126.43,126.47,47700.0,104.1071,104.1482,103.9427,103.9756,47700.0
2009-10-09 12:10:00,126.44,126.51,126.42,126.5,45500.0,103.9509,104.0085,103.9345,104.0002,45500.0
2009-10-09 12:15:00,126.5,126.6,126.49,126.51,19200.0,104.0002,104.0825,103.992,104.0085,19200.0
2009-10-09 12:20:00,126.49,126.51,126.42,126.42,24400.0,103.992,104.0085,103.9345,103.9345,24400.0
2009-10-09 12:25:00,126.4,126.49,126.4,126.47,25700.0,103.918,103.992,103.918,103.9756,25700.0
2009-10-09 12:30:00,126.46,126.57,126.42,126.52,31200.0,103.9674,104.0578,103.9345,104.0167,31200.0
2009-10-09 12:35:00,126.5,126.52,126.48,126.48,11200.0,104.0002,104.0167,103.9838,103.9838,11200.0
2009-10-09 12:40:00,126.48,126.55,126.48,126.49,15400.0,103.9838,104.0414,103.9838,103.992,15400.0
2009-10-09 12:45:00,126.51,126.6,126.47,126.58,22100.0,104.0085,104.0825,103.9756,104.066,22100.0
2009-10-09 12:50:00,126.6,126.76,126.58,126.76,20600.0,104.0825,104.214,104.066,104.214,20600.0
2009-10-09 12:55:00,126.75,126.79,126.72,126.79,14000.0,104.2058,104.2387,104.1811,104.2387,14000.0
2009-10-09 13:00:00,126.79,126.88,126.79,126.79,78300.0,104.2387,104.3127,104.2387,104.2387,78300.0
2009-10-09 13:05:00,126.8,126.8,126.73,126.73,12600.0,104.2469,104.2469,104.1893,104.1893,12600.0
2009-10-09 13:10:00,126.72,126.77,126.71,126.72,11800.0,104.1811,104.2222,104.1729,104.1811,11800.0
2009-10-09 13:15:00,126.73,126.89,126.72,126.87,36600.0,104.1893,104.3209,104.1811,104.3044,36600.0
2009-10-09 13:20:00,126.89,126.93,126.87,126.9,16500.0,104.3209,104.3538,104.3044,104.3291,16500.0
2009-10-09 13:25:00,126.89,126.99,126.89,126.92,83300.0,104.3209,104.4031,104.3209,104.3455,83300.0
2009-10-09 13:30:00,126.92,126.95,126.92,126.92,12600.0,104.3455,104.3702,104.3455,104.3455,12600.0
2009-10-09 13:35:00,126.91,126.93,126.86,126.86,14300.0,104.3373,104.3538,104.2962,104.2962,14300.0
2009-10-09 13:40:00,126.86,126.93,126.86,126.88,11100.0,104.2962,104.3538,104.2962,104.3127,11100.0
2009-10-09 13:45:00,126.89,126.89,126.8,126.87,26200.0,104.3209,104.3209,104.2469,104.3044,26200.0
2009-10-09 13:50:00,126.86,126.86,126.81,126.84,7800.0,104.2962,104.2962,104.2551,104.2798,7800.0
2009-10-09 13:55:00,126.83,126.9,126.82,126.86,18400.0,104.2716,104.3291,104.2633,104.2962,18400.0
2009-10-09 14:00:00,126.87,126.87,126.8,126.86,11100.0,104.3044,104.3044,104.2469,104.2962,11100.0
2009-10-09 14:05:00,126.86,126.86,126.72,126.73,17100.0,104.2962,104.2962,104.1811,104.1893,17100.0
2009-10-09 14:10:00,126.73,126.82,126.67,126.79,62200.0,104.1893,104.2633,104.14,104.2387,62200.0
2009-10-09 14:15:00,126.78,126.83,126.75,126.81,18600.0,104.2304,104.2716,104.2058,104.2551,18600.0
2009-10-09 14:20:00,126.78,126.8,126.75,126.77,34100.0,104.2304,104.2469,104.2058,104.2222,34100.0
2009-10-09 14:25:00,126.76,126.8,126.71,126.77,30200.0,104.214,104.2469,104.1729,104.2222,30200.0
2009-10-09 14:30:00,126.78,126.86,126.78,126.82,17300.0,104.2304,104.2962,104.2304,104.2633,17300.0
2009-10-09 14:35:00,126.8,126.87,126.77,126.87,25500.0,104.2469,104.3044,104.2222,104.3044,25500.0
2009-10-09 14:40:00,126.86,126.87,126.8,126.85,23900.0,104.2962,104.3044,104.2469,104.288,23900.0
2009-10-09 14:45:00,126.85,127.02,126.84,126.94,55900.0,104.288,104.4278,104.2798,104.362,55900.0
2009-10-09 14:50:00,126.96,127.02,126.95,126.99,11500.0,104.3784,104.4278,104.3702,104.4031,11500.0
2009-10-09 14:55:00,127.0,127.12,127.0,127.12,17700.0,104.4113,104.51,104.4113,104.51,17700.0
2009-10-09 15:00:00,127.13,127.26,127.08,127.25,53600.0,104.5182,104.6251,104.4771,104.6168,53600.0
2009-10-09 15:05:00,127.24,127.38,127.22,127.33,71100.0,104.6086,104.7237,104.5922,104.6826,71100.0
2009-10-09 15:10:00,127.33,127.43,127.33,127.4,50500.0,104.6826,104.7648,104.6826,104.7402,50500.0
2009-10-09 15:15:00,127.4,127.42,127.2,127.3,127700.0,104.7402,104.7566,104.5757,104.658,127700.0
2009-10-09 15:20:00,127.28,127.34,127.25,127.34,27900.0,104.6415,104.6908,104.6168,104.6908,27900.0
2009-10-09 15:25:00,127.36,127.37,127.33,127.37,14200.0,104.7073,104.7155,104.6826,104.7155,14200.0
2009-10-09 15:30:00,127.37,127.37,127.24,127.29,40100.0,104.7155,104.7155,104.6086,104.6497,40100.0
2009-10-09 15:35:00,127.28,127.4,127.27,127.39,35100.0,104.6415,104.7402,104.6333,104.7319,35100.0
2009-10-09 15:40:00,127.4,127.46,127.38,127.39,45900.0,104.7402,104.7895,104.7237,104.7319,45900.0
2009-10-09 15:45:00,127.38,127.39,127.25,127.31,25900.0,104.7237,104.7319,104.6168,104.6662,25900.0
2009-10-09 15:50:00,127.31,127.44,127.3,127.41,78000.0,104.6662,104.7731,104.658,104.7484,78000.0
2009-10-09 15:55:00,127.41,127.54,127.41,127.48,102100.0,104.7484,104.8553,104.7484,104.8059,102100.0
2009-10-12 09:30:00,128.13,128.17,127.89,128.06,54100.0,105.3403,105.3732,105.143,105.2828,54100.0
2009-10-12 09:35:00,128.05,128.35,128.03,128.13,38500.0,105.2746,105.5212,105.2581,105.3403,38500.0
2009-10-12 09:40:00,128.18,128.31,128.14,128.24,32000.0,105.3814,105.4883,105.3485,105.4308,32000.0
2009-10-12 09:45:00,128.26,128.33,128.23,128.24,17700.0,105.4472,105.5048,105.4225,105.4308,17700.0
2009-10-12 09:50:00,128.26,128.38,128.23,128.33,17000.0,105.4472,105.5459,105.4225,105.5048,17000.0
2009-10-12 09:55:00,128.33,128.53,128.29,128.53,17500.0,105.5048,105.6692,105.4719,105.6692,17500.0
2009-10-12 10:00:00,128.55,128.58,128.46,128.49,31200.0,105.6856,105.7103,105.6116,105.6363,31200.0
2009-10-12 10:05:00,128.54,128.54,128.46,128.47,20800.0,105.6774,105.6774,105.6116,105.6199,20800.0
2009-10-12 10:10:00,128.46,128.46,128.26,128.35,33600.0,105.6116,105.6116,105.4472,105.5212,33600.0
2009-10-12 10:15:00,128.34,128.43,128.08,128.13,58200.0,105.513,105.587,105.2992,105.3403,58200.0
2009-10-12 10:20:00,128.14,128.15,128.07,128.09,18400.0,105.3485,105.3568,105.291,105.3074,18400.0
2009-10-12 10:25:00,128.11,128.23,128.09,128.18,10800.0,105.3239,105.4225,105.3074,105.3814,10800.0
2009-10-12 10:30:00,128.2,128.39,128.2,128.35,31600.0,105.3979,105.5541,105.3979,105.5212,31600.0
2009-10-12 10:35:00,128.33,128.33,128.24,128.24,13600.0,105.5048,105.5048,105.4308,105.4308,13600.0
2009-10-12 10:40:00,128.24,128.34,128.22,128.34,3700.0,105.4308,105.513,105.4143,105.513,3700.0
2009-10-12 10:45:00,128.34,128.41,128.29,128.32,20500.0,105.513,105.5705,105.4719,105.4965,20500.0
2009-10-12 10:50:00,128.32,128.39,128.28,128.37,10900.0,105.4965,105.5541,105.4636,105.5376,10900.0
2009-10-12 10:55:00,128.39,128.41,128.37,128.39,10900.0,105.5541,105.5705,105.5376,105.5541,10900.0
2009-10-12 11:00:00,128.34,128.39,128.28,128.33,9400.0,105.513,105.5541,105.4636,105.5048,9400.0
2009-10-12 11:05:00,128.36,128.42,128.33,128.41,8300.0,105.5294,105.5787,105.5048,105.5705,8300.0
2009-10-12 11:10:00,128.42,128.42,128.36,128.39,10500.0,105.5787,105.5787,105.5294,105.5541,10500.0
2009-10-12 11:15:00,128.4,128.44,128.37,128.4,6000.0,105.5623,105.5952,105.5376,105.5623,6000.0
2009-10-12 11:20:00,128.4,128.41,128.35,128.37,11900.0,105.5623,105.5705,105.5212,105.5376,11900.0
2009-10-12 11:25:00,128.37,128.41,128.31,128.32,6900.0,105.5376,105.5705,105.4883,105.4965,6900.0
2009-10-12 11:30:00,128.32,128.32,128.19,128.22,21500.0,105.4965,105.4965,105.3897,105.4143,21500.0
2009-10-12 11:35:00,128.23,128.31,128.23,128.29,15900.0,105.4225,105.4883,105.4225,105.4719,15900.0
2009-10-12 11:40:00,128.28,128.3,128.26,128.28,12700.0,105.4636,105.4801,105.4472,105.4636,12700.0
2009-10-12 11:45:00,128.27,128.28,128.25,128.25,4800.0,105.4554,105.4636,105.439,105.439,4800.0
2009-10-12 11:50:00,128.25,128.27,128.17,128.17,27400.0,105.439,105.4554,105.3732,105.3732,27400.0
2009-10-12 11:55:00,128.18,128.22,128.17,128.2,6900.0,105.3814,105.4143,105.3732,105.3979,6900.0
2009-10-12 12:00:00,128.21,128.24,128.18,128.22,15900.0,105.4061,105.4308,105.3814,105.4143,15900.0
2009-10-12 12:05:00,128.23,128.25,128.22,128.23,3100.0,105.4225,105.439,105.4143,105.4225,3100.0
2009-10-12 12:10:00,128.21,128.37,128.2,128.33,17800.0,105.4061,105.5376,105.3979,105.5048,17800.0
2009-10-12 12:15:00,128.34,128.35,128.29,128.29,5800.0,105.513,105.5212,105.4719,105.4719,5800.0
2009-10-12 12:20:00,128.27,128.3,128.21,128.21,10800.0,105.4554,105.4801,105.4061,105.4061,10800.0
2009-10-12 12:25:00,128.24,128.24,128.16,128.16,4400.0,105.4308,105.4308,105.365,105.365,4400.0
2009-10-12 12:30:00,128.15,128.15,128.11,128.14,3100.0,105.3568,105.3568,105.3239,105.3485,3100.0
2009-10-12 12:35:00,128.16,128.22,128.16,128.22,2800.0,105.365,105.4143,105.365,105.4143,2800.0
2009-10-12 12:40:00,128.21,128.24,128.15,128.18,6100.0,105.4061,105.4308,105.3568,105.3814,6100.0
2009-10-12 12:45:00,128.18,128.18,128.13,128.16,7600.0,105.3814,105.3814,105.3403,105.365,7600.0
2009-10-12 12:50:00,128.17,128.24,128.15,128.24,3300.0,105.3732,105.4308,105.3568,105.4308,3300.0
2009-10-12 12:55:00,128.25,128.26,128.2,128.2,10800.0,105.439,105.4472,105.3979,105.3979,10800.0
2009-10-12 13:00:00,128.2,128.25,128.2,128.24,4200.0,105.3979,105.439,105.3979,105.4308,4200.0
2009-10-12 13:05:00,128.23,128.23,128.16,128.18,4600.0,105.4225,105.4225,105.365,105.3814,4600.0
2009-10-12 13:10:00,128.17,128.23,128.16,128.23,12800.0,105.3732,105.4225,105.365,105.4225,12800.0
2009-10-12 13:15:00,128.21,128.23,128.2,128.22,4500.0,105.4061,105.4225,105.3979,105.4143,4500.0
2009-10-12 13:20:00,128.22,128.22,128.14,128.16,7100.0,105.4143,105.4143,105.3485,105.365,7100.0
2009-10-12 13:25:00,128.17,128.17,128.11,128.13,8200.0,105.3732,105.3732,105.3239,105.3403,8200.0
2009-10-12 13:30:00,128.13,128.15,128.07,128.09,7200.0,105.3403,105.3568,105.291,105.3074,7200.0
2009-10-12 13:35:00,128.08,128.13,128.06,128.1,16400.0,105.2992,105.3403,105.2828,105.3157,16400.0
2009-10-12 13:40:00,128.12,128.18,128.1,128.17,6800.0,105.3321,105.3814,105.3157,105.3732,6800.0
2009-10-12 13:45:00,128.18,128.21,128.13,128.13,9700.0,105.3814,105.4061,105.3403,105.3403,9700.0
2009-10-12 13:50:00,128.15,128.17,128.11,128.15,10500.0,105.3568,105.3732,105.3239,105.3568,10500.0
2009-10-12 13:55:00,128.14,128.19,128.13,128.18,5400.0,105.3485,105.3897,105.3403,105.3814,5400.0
2009-10-12 14:00:00,128.19,128.19,128.07,128.09,18000.0,105.3897,105.3897,105.291,105.3074,18000.0
2009-10-12 14:05:00,128.09,128.14,128.04,128.08,13200.0,105.3074,105.3485,105.2663,105.2992,13200.0
2009-10-12 14:10:00,128.04,128.04,127.76,127.76,31700.0,105.2663,105.2663,105.0361,105.0361,31700.0
2009-10-12 14:15:00,127.76,127.79,127.49,127.57,16800.0,105.0361,105.0608,104.8142,104.8799,16800.0
2009-10-12 14:20:00,127.54,127.58,127.32,127.45,65000.0,104.8553,104.8882,104.6744,104.7813,65000.0
2009-10-12 14:25:00,127.46,127.48,127.35,127.45,42700.0,104.7895,104.8059,104.6991,104.7813,42700.0
2009-10-12 14:30:00,127.44,127.46,127.06,127.19,31900.0,104.7731,104.7895,104.4606,104.5675,31900.0
2009-10-12 14:35:00,127.19,127.2,127.08,127.2,16400.0,104.5675,104.5757,104.4771,104.5757,16400.0
2009-10-12 14:40:00,127.19,127.34,127.19,127.27,16800.0,104.5675,104.6908,104.5675,104.6333,16800.0
2009-10-12 14:45:00,127.29,127.35,127.28,127.34,11300.0,104.6497,104.6991,104.6415,104.6908,11300.0
2009-10-12 14:50:00,127.34,127.34,127.23,127.33,21900.0,104.6908,104.6908,104.6004,104.6826,21900.0
2009-10-12 14:55:00,127.33,127.49,127.22,127.49,31600.0,104.6826,104.8142,104.5922,104.8142,31600.0
2009-10-12 15:00:00,127.49,127.62,127.49,127.53,24400.0,104.8142,104.921,104.8142,104.847,24400.0
2009-10-12 15:05:00,127.56,127.61,127.53,127.61,8500.0,104.8717,104.9128,104.847,104.9128,8500.0
2009-10-12 15:10:00,127.64,127.65,127.54,127.54,27900.0,104.9375,104.9457,104.8553,104.8553,27900.0
2009-10-12 15:15:00,127.55,127.58,127.53,127.55,17900.0,104.8635,104.8882,104.847,104.8635,17900.0
2009-10-12 15:20:00,127.55,127.68,127.55,127.67,38400.0,104.8635,104.9704,104.8635,104.9621,38400.0
2009-10-12 15:25:00,127.66,127.68,127.61,127.68,12800.0,104.9539,104.9704,104.9128,104.9704,12800.0
2009-10-12 15:30:00,127.7,127.78,127.68,127.74,19100.0,104.9868,105.0526,104.9704,105.0197,19100.0
2009-10-12 15:35:00,127.74,127.76,127.53,127.57,113700.0,105.0197,105.0361,104.847,104.8799,113700.0
2009-10-12 15:40:00,127.55,127.56,127.48,127.56,65100.0,104.8635,104.8717,104.8059,104.8717,65100.0
2009-10-12 15:45:00,127.57,127.64,127.51,127.57,27600.0,104.8799,104.9375,104.8306,104.8799,27600.0
2009-10-12 15:50:00,127.58,127.65,127.53,127.62,43700.0,104.8882,104.9457,104.847,104.921,43700.0
2009-10-12 15:55:00,127.62,127.68,127.58,127.67,107100.0,104.921,104.9704,104.8882,104.9621,107100.0
2009-10-13 09:30:00,127.25,127.61,127.23,127.61,56400.0,104.6168,104.9128,104.6004,104.9128,56400.0
2009-10-13 09:35:00,127.6,127.64,127.4,127.53,75800.0,104.9046,104.9375,104.7402,104.847,75800.0
2009-10-13 09:40:00,127.56,127.61,126.99,127.05,274600.0,104.8717,104.9128,104.4031,104.4524,274600.0
2009-10-13 09:45:00,127.11,127.23,127.06,127.19,82400.0,104.5017,104.6004,104.4606,104.5675,82400.0
2009-10-13 09:50:00,127.15,127.25,126.78,126.78,35900.0,104.5346,104.6168,104.2304,104.2304,35900.0
2009-10-13 09:55:00,126.79,126.87,126.64,126.7,77300.0,104.2387,104.3044,104.1153,104.1647,77300.0
2009-10-13 10:00:00,126.67,126.68,126.21,126.3,54800.0,104.14,104.1482,103.7618,103.8358,54800.0
2009-10-13 10:05:00,126.3,126.51,126.23,126.48,74000.0,103.8358,104.0085,103.7783,103.9838,74000.0
2009-10-13 10:10:00,126.48,126.63,126.45,126.57,37000.0,103.9838,104.1071,103.9591,104.0578,37000.0
2009-10-13 10:15:00,126.57,126.66,126.5,126.6,25300.0,104.0578,104.1318,104.0002,104.0825,25300.0
2009-10-13 10:20:00,126.61,126.65,126.33,126.33,55800.0,104.0907,104.1236,103.8605,103.8605,55800.0
2009-10-13 10:25:00,126.34,126.78,126.29,126.78,89900.0,103.8687,104.2304,103.8276,104.2304,89900.0
2009-10-13 10:30:00,126.77,126.95,126.75,126.81,42700.0,104.2222,104.3702,104.2058,104.2551,42700.0
2009-10-13 10:35:00,126.83,126.87,126.73,126.73,16400.0,104.2716,104.3044,104.1893,104.1893,16400.0
2009-10-13 10:40:00,126.71,126.82,126.63,126.81,16800.0,104.1729,104.2633,104.1071,104.2551,16800.0
2009-10-13 10:45:00,126.81,126.85,126.77,126.8,9200.0,104.2551,104.288,104.2222,104.2469,9200.0
2009-10-13 10:50:00,126.81,126.82,126.76,126.78,6200.0,104.2551,104.2633,104.214,104.2304,6200.0
2009-10-13 10:55:00,126.82,127.03,126.82,126.99,10000.0,104.2633,104.436,104.2633,104.4031,10000.0
2009-10-13 11:00:00,126.93,126.95,126.85,126.85,18700.0,104.3538,104.3702,104.288,104.288,18700.0
2009-10-13 11:05:00,126.87,126.88,126.58,126.67,40100.0,104.3044,104.3127,104.066,104.14,40100.0
2009-10-13 11:10:00,126.69,126.84,126.69,126.75,38700.0,104.1565,104.2798,104.1565,104.2058,38700.0
2009-10-13 11:15:00,126.72,126.78,126.65,126.76,5600.0,104.1811,104.2304,104.1236,104.214,5600.0
2009-10-13 11:20:00,126.75,126.75,126.66,126.71,24900.0,104.2058,104.2058,104.1318,104.1729,24900.0
2009-10-13 11:25:00,126.73,126.88,126.71,126.82,38300.0,104.1893,104.3127,104.1729,104.2633,38300.0
2009-10-13 11:30:00,126.85,127.0,126.84,126.88,125500.0,104.288,104.4113,104.2798,104.3127,125500.0
2009-10-13 11:35:00,126.89,127.18,126.87,127.16,67000.0,104.3209,104.5593,104.3044,104.5429,67000.0
2009-10-13 11:40:00,127.16,127.36,127.16,127.36,70200.0,104.5429,104.7073,104.5429,104.7073,70200.0
2009-10-13 11:45:00,127.37,127.57,127.37,127.45,39900.0,104.7155,104.8799,104.7155,104.7813,39900.0
2009-10-13 11:50:00,127.44,127.64,127.44,127.53,56500.0,104.7731,104.9375,104.7731,104.847,56500.0
2009-10-13 11:55:00,127.56,127.64,127.5,127.53,39900.0,104.8717,104.9375,104.8224,104.847,39900.0
2009-10-13 12:00:00,127.5,127.59,127.48,127.55,11400.0,104.8224,104.8964,104.8059,104.8635,11400.0
2009-10-13 12:05:00,127.55,127.55,127.41,127.45,34600.0,104.8635,104.8635,104.7484,104.7813,34600.0
2009-10-13 12:10:00,127.47,127.62,127.45,127.55,15900.0,104.7977,104.921,104.7813,104.8635,15900.0
2009-10-13 12:15:00,127.55,127.61,127.47,127.47,10000.0,104.8635,104.9128,104.7977,104.7977,10000.0
2009-10-13 12:20:00,127.46,127.48,127.19,127.27,53400.0,104.7895,104.8059,104.5675,104.6333,53400.0
2009-10-13 12:25:00,127.28,127.32,127.24,127.27,8800.0,104.6415,104.6744,104.6086,104.6333,8800.0
2009-10-13 12:30:00,127.25,127.29,127.2,127.29,13900.0,104.6168,104.6497,104.5757,104.6497,13900.0
2009-10-13 12:35:00,127.26,127.3,127.23,127.28,6300.0,104.6251,104.658,104.6004,104.6415,6300.0
2009-10-13 12:40:00,127.28,127.29,127.19,127.19,14200.0,104.6415,104.6497,104.5675,104.5675,14200.0
2009-10-13 12:45:00,127.2,127.28,127.18,127.19,12800.0,104.5757,104.6415,104.5593,104.5675,12800.0
2009-10-13 12:50:00,127.2,127.3,127.2,127.29,5200.0,104.5757,104.658,104.5757,104.6497,5200.0
2009-10-13 12:55:00,127.3,127.32,127.26,127.26,5100.0,104.658,104.6744,104.6251,104.6251,5100.0
2009-10-13 13:00:00,127.27,127.3,127.25,127.28,4300.0,104.6333,104.658,104.6168,104.6415,4300.0
2009-10-13 13:05:00,127.31,127.35,127.31,127.34,1000.0,104.6662,104.6991,104.6662,104.6908,1000.0
2009-10-13 13:10:00,127.36,127.38,127.28,127.29,5100.0,104.7073,104.7237,104.6415,104.6497,5100.0
2009-10-13 13:15:00,127.28,127.36,127.28,127.35,13700.0,104.6415,104.7073,104.6415,104.6991,13700.0
2009-10-13 13:20:00,127.33,127.37,127.23,127.24,13800.0,104.6826,104.7155,104.6004,104.6086,13800.0
2009-10-13 13:25:00,127.22,127.29,127.19,127.23,32600.0,104.5922,104.6497,104.5675,104.6004,32600.0
2009-10-13 13:30:00,127.2,127.25,127.15,127.17,10800.0,104.5757,104.6168,104.5346,104.5511,10800.0
2009-10-13 13:35:00,127.17,127.2,127.16,127.2,6900.0,104.5511,104.5757,104.5429,104.5757,6900.0
2009-10-13 13:40:00,127.18,127.18,127.11,127.15,8700.0,104.5593,104.5593,104.5017,104.5346,8700.0
2009-10-13 13:45:00,127.12,127.13,126.93,126.96,14500.0,104.51,104.5182,104.3538,104.3784,14500.0
2009-10-13 13:50:00,126.94,127.01,126.94,126.98,7600.0,104.362,104.4195,104.362,104.3949,7600.0
2009-10-13 13:55:00,126.97,127.18,126.96,127.13,25600.0,104.3866,104.5593,104.3784,104.5182,25600.0
2009-10-13 14:00:00,127.12,127.14,126.89,126.91,17800.0,104.51,104.5264,104.3209,104.3373,17800.0
2009-10-13 14:05:00,126.87,126.89,126.66,126.73,39500.0,104.3044,104.3209,104.1318,104.1893,39500.0
2009-10-13 14:10:00,126.72,126.9,126.65,126.82,42300.0,104.1811,104.3291,104.1236,104.2633,42300.0
2009-10-13 14:15:00,126.82,126.86,126.81,126.84,12400.0,104.2633,104.2962,104.2551,104.2798,12400.0
2009-10-13 14:20:00,126.86,126.99,126.81,126.99,33300.0,104.2962,104.4031,104.2551,104.4031,33300.0
2009-10-13 14:25:00,127.0,127.02,126.94,126.94,13900.0,104.4113,104.4278,104.362,104.362,13900.0
2009-10-13 14:30:00,126.95,126.98,126.87,126.87,12300.0,104.3702,104.3949,104.3044,104.3044,12300.0
2009-10-13 14:35:00,126.85,126.94,126.83,126.83,12100.0,104.288,104.362,104.2716,104.2716,12100.0
2009-10-13 14:40:00,126.92,127.03,126.89,127.03,15000.0,104.3455,104.436,104.3209,104.436,15000.0
2009-10-13 14:45:00,127.01,127.11,126.93,127.11,44100.0,104.4195,104.5017,104.3538,104.5017,44100.0
2009-10-13 14:50:00,127.13,127.13,126.95,126.99,41400.0,104.5182,104.5182,104.3702,104.4031,41400.0
2009-10-13 14:55:00,126.99,126.99,126.86,126.94,7700.0,104.4031,104.4031,104.2962,104.362,7700.0
2009-10-13 15:00:00,126.92,127.09,126.89,127.07,29100.0,104.3455,104.4853,104.3209,104.4689,29100.0
2009-10-13 15:05:00,127.09,127.14,126.99,127.04,26000.0,104.4853,104.5264,104.4031,104.4442,26000.0
2009-10-13 15:10:00,127.02,127.07,127.01,127.07,3300.0,104.4278,104.4689,104.4195,104.4689,3300.0
2009-10-13 15:15:00,127.07,127.29,127.06,127.19,65900.0,104.4689,104.6497,104.4606,104.5675,65900.0
2009-10-13 15:20:00,127.2,127.29,127.14,127.24,25700.0,104.5757,104.6497,104.5264,104.6086,25700.0
2009-10-13 15:25:00,127.26,127.28,127.14,127.16,14000.0,104.6251,104.6415,104.5264,104.5429,14000.0
2009-10-13 15:30:00,127.16,127.19,127.12,127.17,16500.0,104.5429,104.5675,104.51,104.5511,16500.0
2009-10-13 15:35:00,127.17,127.18,126.93,126.98,53400.0,104.5511,104.5593,104.3538,104.3949,53400.0
2009-10-13 15:40:00,126.96,127.08,126.96,127.08,43800.0,104.3784,104.4771,104.3784,104.4771,43800.0
2009-10-13 15:45:00,127.08,127.16,127.02,127.11,30200.0,104.4771,104.5429,104.4278,104.5017,30200.0
2009-10-13 15:50:00,127.09,127.2,127.05,127.06,46900.0,104.4853,104.5757,104.4524,104.4606,46900.0
2009-10-13 15:55:00,127.07,127.11,127.02,127.03,79100.0,104.4689,104.5017,104.4278,104.436,79100.0
2009-10-13 16:00:00,127.02,127.04,126.94,126.99,58500.0,104.4278,104.4442,104.362,104.4031,58500.0
2009-10-13 16:05:00,126.84,126.84,126.84,126.84,100.0,104.2798,104.2798,104.2798,104.2798,100.0
2009-10-13 16:10:00,126.84,126.84,126.84,126.84,0.0,104.2798,104.2798,104.2798,104.2798,0.0
2009-10-14 09:30:00,128.68,128.86,128.6,128.68,119700.0,105.7925,105.9405,105.7267,105.7925,119700.0
2009-10-14 09:35:00,128.68,128.69,128.42,128.44,112700.0,105.7925,105.8007,105.5787,105.5952,112700.0
2009-10-14 09:40:00,128.44,128.54,128.35,128.47,65500.0,105.5952,105.6774,105.5212,105.6199,65500.0
2009-10-14 09:45:00,128.47,128.47,128.06,128.08,70600.0,105.6199,105.6199,105.2828,105.2992,70600.0
2009-10-14 09:50:00,128.06,128.46,128.03,128.42,46400.0,105.2828,105.6116,105.2581,105.5787,46400.0
2009-10-14 09:55:00,128.48,128.48,128.29,128.39,25500.0,105.6281,105.6281,105.4719,105.5541,25500.0
2009-10-14 10:00:00,128.35,128.39,128.09,128.34,77400.0,105.5212,105.5541,105.3074,105.513,77400.0
2009-10-14 10:05:00,128.31,128.35,128.15,128.24,67600.0,105.4883,105.5212,105.3568,105.4308,67600.0
2009-10-14 10:10:00,128.26,128.37,128.22,128.3,47900.0,105.4472,105.5376,105.4143,105.4801,47900.0
2009-10-14 10:15:00,128.32,128.34,128.14,128.24,42400.0,105.4965,105.513,105.3485,105.4308,42400.0
2009-10-14 10:20:00,128.25,128.25,127.85,127.86,104500.0,105.439,105.439,105.1101,105.1184,104500.0
2009-10-14 10:25:00,127.84,128.05,127.81,127.97,78700.0,105.1019,105.2746,105.0772,105.2088,78700.0
2009-10-14 10:30:00,127.97,128.07,127.9,128.07,61900.0,105.2088,105.291,105.1512,105.291,61900.0
2009-10-14 10:35:00,128.06,128.18,128.05,128.08,27500.0,105.2828,105.3814,105.2746,105.2992,27500.0
2009-10-14 10:40:00,128.11,128.12,128.01,128.09,30700.0,105.3239,105.3321,105.2417,105.3074,30700.0
2009-10-14 10:45:00,128.1,128.15,128.05,128.12,28200.0,105.3157,105.3568,105.2746,105.3321,28200.0
2009-10-14 10:50:00,128.13,128.14,128.04,128.07,18200.0,105.3403,105.3485,105.2663,105.291,18200.0
2009-10-14 10:55:00,128.1,128.29,128.09,128.22,21400.0,105.3157,105.4719,105.3074,105.4143,21400.0
2009-10-14 11:00:00,128.23,128.35,128.2,128.31,24700.0,105.4225,105.5212,105.3979,105.4883,24700.0
2009-10-14 11:05:00,128.36,128.36,128.26,128.36,28200.0,105.5294,105.5294,105.4472,105.5294,28200.0
2009-10-14 11:10:00,128.36,128.37,128.32,128.37,16300.0,105.5294,105.5376,105.4965,105.5376,16300.0
2009-10-14 11:15:00,128.36,128.43,128.33,128.42,39600.0,105.5294,105.587,105.5048,105.5787,39600.0
2009-10-14 11:20:00,128.42,128.49,128.4,128.44,32700.0,105.5787,105.6363,105.5623,105.5952,32700.0
2009-10-14 11:25:00,128.46,128.58,128.46,128.49,37100.0,105.6116,105.7103,105.6116,105.6363,37100.0
2009-10-14 11:30:00,128.5,128.57,128.47,128.57,20700.0,105.6445,105.7021,105.6199,105.7021,20700.0
2009-10-14 11:35:00,128.56,128.58,128.45,128.46,35000.0,105.6938,105.7103,105.6034,105.6116,35000.0
2009-10-14 11:40:00,128.48,128.52,128.43,128.51,18800.0,105.6281,105.661,105.587,105.6527,18800.0
2009-10-14 11:45:00,128.53,128.61,128.52,128.61,18600.0,105.6692,105.735,105.661,105.735,18600.0
2009-10-14 11:50:00,128.63,128.69,128.61,128.62,36300.0,105.7514,105.8007,105.735,105.7432,36300.0
2009-10-14 11:55:00,128.61,128.61,128.55,128.55,26500.0,105.735,105.735,105.6856,105.6856,26500.0
2009-10-14 12:00:00,128.55,128.63,128.51,128.63,49400.0,105.6856,105.7514,105.6527,105.7514,49400.0
2009-10-14 12:05:00,128.61,128.67,128.55,128.62,33000.0,105.735,105.7843,105.6856,105.7432,33000.0
2009-10-14 12:10:00,128.62,128.63,128.57,128.61,21900.0,105.7432,105.7514,105.7021,105.735,21900.0
2009-10-14 12:15:00,128.61,128.63,128.52,128.56,25000.0,105.735,105.7514,105.661,105.6938,25000.0
2009-10-14 12:20:00,128.56,128.62,128.49,128.56,50200.0,105.6938,105.7432,105.6363,105.6938,50200.0
2009-10-14 12:25:00,128.56,128.64,128.54,128.56,35600.0,105.6938,105.7596,105.6774,105.6938,35600.0
2009-10-14 12:30:00,128.55,128.6,128.49,128.57,38200.0,105.6856,105.7267,105.6363,105.7021,38200.0
2009-10-14 12:35:00,128.57,128.63,128.54,128.6,20700.0,105.7021,105.7514,105.6774,105.7267,20700.0
2009-10-14 12:40:00,128.59,128.63,128.54,128.57,19400.0,105.7185,105.7514,105.6774,105.7021,19400.0
2009-10-14 12:45:00,128.58,128.68,128.51,128.55,198800.0,105.7103,105.7925,105.6527,105.6856,198800.0
2009-10-14 12:50:00,128.54,128.62,128.53,128.57,19100.0,105.6774,105.7432,105.6692,105.7021,19100.0
2009-10-14 12:55:00,128.57,128.76,128.55,128.76,30800.0,105.7021,105.8583,105.6856,105.8583,30800.0
2009-10-14 13:00:00,128.79,128.87,128.78,128.86,26800.0,105.8829,105.9487,105.8747,105.9405,26800.0
2009-10-14 13:05:00,128.86,128.92,128.79,128.87,38200.0,105.9405,105.9898,105.8829,105.9487,38200.0
2009-10-14 13:10:00,128.87,129.08,128.86,129.08,63200.0,105.9487,106.1214,105.9405,106.1214,63200.0
2009-10-14 13:15:00,129.08,129.1,129.0,129.03,8700.0,106.1214,106.1378,106.0556,106.0803,8700.0
2009-10-14 13:20:00,129.03,129.04,128.84,128.91,22400.0,106.0803,106.0885,105.924,105.9816,22400.0
2009-10-14 13:25:00,128.89,128.9,128.81,128.81,1800.0,105.9652,105.9734,105.8994,105.8994,1800.0
2009-10-14 13:30:00,128.82,128.89,128.8,128.83,19900.0,105.9076,105.9652,105.8912,105.9158,19900.0
2009-10-14 13:35:00,128.84,128.96,128.8,128.91,21600.0,105.924,106.0227,105.8912,105.9816,21600.0
2009-10-14 13:40:00,128.94,128.99,128.91,128.91,21400.0,106.0063,106.0474,105.9816,105.9816,21400.0
2009-10-14 13:45:00,128.93,128.93,128.85,128.86,12100.0,105.998,105.998,105.9323,105.9405,12100.0
2009-10-14 13:50:00,128.83,128.85,128.8,128.83,2500.0,105.9158,105.9323,105.8912,105.9158,2500.0
2009-10-14 13:55:00,128.85,128.91,128.8,128.84,15900.0,105.9323,105.9816,105.8912,105.924,15900.0
2009-10-14 14:00:00,128.85,128.94,128.8,128.85,25700.0,105.9323,106.0063,105.8912,105.9323,25700.0
2009-10-14 14:05:00,128.85,128.9,128.82,128.89,8400.0,105.9323,105.9734,105.9076,105.9652,8400.0
2009-10-14 14:10:00,128.89,128.89,128.65,128.73,13500.0,105.9652,105.9652,105.7678,105.8336,13500.0
2009-10-14 14:15:00,128.75,128.89,128.75,128.87,18200.0,105.8501,105.9652,105.8501,105.9487,18200.0
2009-10-14 14:20:00,128.87,128.92,128.83,128.92,14300.0,105.9487,105.9898,105.9158,105.9898,14300.0
2009-10-14 14:25:00,128.93,129.0,128.79,128.81,33000.0,105.998,106.0556,105.8829,105.8994,33000.0
2009-10-14 14:30:00,128.8,128.85,128.79,128.85,12600.0,105.8912,105.9323,105.8829,105.9323,12600.0
2009-10-14 14:35:00,128.86,128.95,128.77,128.81,36700.0,105.9405,106.0145,105.8665,105.8994,36700.0
2009-10-14 14:40:00,128.81,128.86,128.78,128.78,11300.0,105.8994,105.9405,105.8747,105.8747,11300.0
2009-10-14 14:45:00,128.79,128.85,128.71,128.84,16500.0,105.8829,105.9323,105.8172,105.924,16500.0
2009-10-14 14:50:00,128.84,128.87,128.78,128.82,9300.0,105.924,105.9487,105.8747,105.9076,9300.0
2009-10-14 14:55:00,128.86,128.94,128.83,128.91,17100.0,105.9405,106.0063,105.9158,105.9816,17100.0
2009-10-14 15:00:00,128.88,129.12,128.88,129.1,28100.0,105.9569,106.1542,105.9569,106.1378,28100.0
2009-10-14 15:05:00,129.09,129.13,129.03,129.12,27400.0,106.1296,106.1625,106.0803,106.1542,27400.0
2009-10-14 15:10:00,129.11,129.2,129.06,129.13,38300.0,106.146,106.22,106.1049,106.1625,38300.0
2009-10-14 15:15:00,129.13,129.2,129.09,129.17,29200.0,106.1625,106.22,106.1296,106.1953,29200.0
2009-10-14 15:20:00,129.16,129.23,129.1,129.18,53900.0,106.1871,106.2447,106.1378,106.2036,53900.0
2009-10-14 15:25:00,129.18,129.49,129.17,129.46,65100.0,106.2036,106.4584,106.1953,106.4338,65100.0
2009-10-14 15:30:00,129.47,129.48,129.35,129.44,47500.0,106.442,106.4502,106.3433,106.4173,47500.0
2009-10-14 15:35:00,129.41,129.53,129.4,129.5,38000.0,106.3927,106.4913,106.3844,106.4667,38000.0
2009-10-14 15:40:00,129.5,129.5,129.31,129.35,43600.0,106.4667,106.4667,106.3104,106.3433,43600.0
2009-10-14 15:45:00,129.34,129.36,129.25,129.27,49700.0,106.3351,106.3516,106.2611,106.2776,49700.0
2009-10-14 15:50:00,129.28,129.5,129.27,129.46,132200.0,106.2858,106.4667,106.2776,106.4338,132200.0
2009-10-14 15:55:00,129.45,129.48,129.38,129.38,130900.0,106.4255,106.4502,106.368,106.368,130900.0
2009-10-15 09:30:00,128.68,128.78,128.48,128.74,52700.0,105.7925,105.8747,105.6281,105.8418,52700.0
2009-10-15 09:35:00,128.75,128.98,128.67,128.95,56000.0,105.8501,106.0391,105.7843,106.0145,56000.0
2009-10-15 09:40:00,128.94,129.0,128.81,128.94,51200.0,106.0063,106.0556,105.8994,106.0063,51200.0
2009-10-15 09:45:00,128.96,129.17,128.96,129.08,14800.0,106.0227,106.1953,106.0227,106.1214,14800.0
2009-10-15 09:50:00,129.07,129.24,129.04,129.14,24100.0,106.1131,106.2529,106.0885,106.1707,24100.0
2009-10-15 09:55:00,129.12,129.32,129.08,129.26,25000.0,106.1542,106.3187,106.1214,106.2693,25000.0
2009-10-15 10:00:00,129.29,129.29,128.88,129.11,122100.0,106.294,106.294,105.9569,106.146,122100.0
2009-10-15 10:05:00,129.11,129.21,129.05,129.09,54300.0,106.146,106.2282,106.0967,106.1296,54300.0
2009-10-15 10:10:00,129.11,129.18,128.71,128.94,59900.0,106.146,106.2036,105.8172,106.0063,59900.0
2009-10-15 10:15:00,128.93,128.98,128.86,128.95,32600.0,105.998,106.0391,105.9405,106.0145,32600.0
2009-10-15 10:20:00,128.96,129.02,128.79,128.98,27100.0,106.0227,106.072,105.8829,106.0391,27100.0
2009-10-15 10:25:00,128.98,129.02,128.79,128.81,43400.0,106.0391,106.072,105.8829,105.8994,43400.0
2009-10-15 10:30:00,128.79,128.94,128.75,128.88,24800.0,105.8829,106.0063,105.8501,105.9569,24800.0
2009-10-15 10:35:00,128.87,128.87,128.65,128.65,25400.0,105.9487,105.9487,105.7678,105.7678,25400.0
2009-10-15 10:40:00,128.64,128.69,128.58,128.67,51300.0,105.7596,105.8007,105.7103,105.7843,51300.0
2009-10-15 10:45:00,128.64,128.68,128.52,128.56,21300.0,105.7596,105.7925,105.661,105.6938,21300.0
2009-10-15 10:50:00,128.54,128.75,128.52,128.75,23300.0,105.6774,105.8501,105.661,105.8501,23300.0
2009-10-15 10:55:00,128.74,128.89,128.74,128.87,22800.0,105.8418,105.9652,105.8418,105.9487,22800.0
2009-10-15 11:00:00,128.86,129.01,128.86,128.93,38900.0,105.9405,106.0638,105.9405,105.998,38900.0
2009-10-15 11:05:00,128.94,129.03,128.93,128.94,18200.0,106.0063,106.0803,105.998,106.0063,18200.0
2009-10-15 11:10:00,128.96,129.04,128.93,128.97,16700.0,106.0227,106.0885,105.998,106.0309,16700.0
2009-10-15 11:15:00,128.95,128.95,128.76,128.76,15300.0,106.0145,106.0145,105.8583,105.8583,15300.0
2009-10-15 11:20:00,128.74,128.81,128.61,128.74,29300.0,105.8418,105.8994,105.735,105.8418,29300.0
2009-10-15 11:25:00,128.72,128.81,128.7,128.73,16700.0,105.8254,105.8994,105.8089,105.8336,16700.0
2009-10-15 11:30:00,128.72,128.81,128.71,128.78,15300.0,105.8254,105.8994,105.8172,105.8747,15300.0
2009-10-15 11:35:00,128.76,128.86,128.67,128.86,14700.0,105.8583,105.9405,105.7843,105.9405,14700.0
2009-10-15 11:40:00,128.84,128.85,128.77,128.81,10200.0,105.924,105.9323,105.8665,105.8994,10200.0
2009-10-15 11:45:00,128.81,128.83,128.78,128.83,6700.0,105.8994,105.9158,105.8747,105.9158,6700.0
2009-10-15 11:50:00,128.95,128.98,128.9,128.9,4600.0,106.0145,106.0391,105.9734,105.9734,4600.0
2009-10-15 11:55:00,128.91,128.98,128.9,128.98,7100.0,105.9816,106.0391,105.9734,106.0391,7100.0
2009-10-15 12:00:00,128.97,129.1,128.96,129.04,11400.0,106.0309,106.1378,106.0227,106.0885,11400.0
2009-10-15 12:05:00,129.08,129.09,129.0,129.05,22800.0,106.1214,106.1296,106.0556,106.0967,22800.0
2009-10-15 12:10:00,129.05,129.16,129.04,129.1,35800.0,106.0967,106.1871,106.0885,106.1378,35800.0
2009-10-15 12:15:00,129.1,129.22,129.09,129.22,25700.0,106.1378,106.2365,106.1296,106.2365,25700.0
2009-10-15 12:20:00,129.23,129.24,129.19,129.2,6800.0,106.2447,106.2529,106.2118,106.22,6800.0
2009-10-15 12:25:00,129.2,129.2,129.04,129.04,30900.0,106.22,106.22,106.0885,106.0885,30900.0
2009-10-15 12:30:00,129.05,129.14,129.05,129.09,38100.0,106.0967,106.1707,106.0967,106.1296,38100.0
2009-10-15 12:35:00,129.1,129.13,129.08,129.08,9500.0,106.1378,106.1625,106.1214,106.1214,9500.0
2009-10-15 12:40:00,129.09,129.09,129.06,129.09,6100.0,106.1296,106.1296,106.1049,106.1296,6100.0
2009-10-15 12:45:00,129.08,129.08,128.97,129.06,23700.0,106.1214,106.1214,106.0309,106.1049,23700.0
2009-10-15 12:50:00,129.08,129.08,129.02,129.03,11300.0,106.1214,106.1214,106.072,106.0803,11300.0
2009-10-15 12:55:00,129.05,129.06,128.99,129.03,8600.0,106.0967,106.1049,106.0474,106.0803,8600.0
2009-10-15 13:00:00,129.01,129.08,129.0,129.08,6000.0,106.0638,106.1214,106.0556,106.1214,6000.0
2009-10-15 13:05:00,129.07,129.1,129.05,129.08,9300.0,106.1131,106.1378,106.0967,106.1214,9300.0
2009-10-15 13:10:00,129.07,129.07,128.98,129.0,8300.0,106.1131,106.1131,106.0391,106.0556,8300.0
2009-10-15 13:15:00,129.01,129.13,129.01,129.09,6400.0,106.0638,106.1625,106.0638,106.1296,6400.0
2009-10-15 13:20:00,129.07,129.12,129.07,129.12,3200.0,106.1131,106.1542,106.1131,106.1542,3200.0
2009-10-15 13:25:00,129.12,129.22,129.1,129.22,10400.0,106.1542,106.2365,106.1378,106.2365,10400.0
2009-10-15 13:30:00,129.23,129.28,129.19,129.22,27000.0,106.2447,106.2858,106.2118,106.2365,27000.0
2009-10-15 13:35:00,129.21,129.26,129.16,129.23,16700.0,106.2282,106.2693,106.1871,106.2447,16700.0
2009-10-15 13:40:00,129.22,129.25,129.18,129.21,6900.0,106.2365,106.2611,106.2036,106.2282,6900.0
2009-10-15 13:45:00,129.24,129.25,129.06,129.14,33300.0,106.2529,106.2611,106.1049,106.1707,33300.0
2009-10-15 13:50:00,129.15,129.16,129.12,129.14,1900.0,106.1789,106.1871,106.1542,106.1707,1900.0
2009-10-15 13:55:00,129.16,129.24,129.12,129.18,22600.0,106.1871,106.2529,106.1542,106.2036,22600.0
2009-10-15 14:00:00,129.17,129.27,129.17,129.27,17200.0,106.1953,106.2776,106.1953,106.2776,17200.0
2009-10-15 14:05:00,129.29,129.37,129.27,129.27,57300.0,106.294,106.3598,106.2776,106.2776,57300.0
2009-10-15 14:10:00,129.28,129.31,129.21,129.21,12800.0,106.2858,106.3104,106.2282,106.2282,12800.0
2009-10-15 14:15:00,129.21,129.3,129.16,129.3,31000.0,106.2282,106.3022,106.1871,106.3022,31000.0
2009-10-15 14:20:00,129.3,129.3,129.22,129.22,11200.0,106.3022,106.3022,106.2365,106.2365,11200.0
2009-10-15 14:25:00,129.22,129.27,129.17,129.24,35700.0,106.2365,106.2776,106.1953,106.2529,35700.0
2009-10-15 14:30:00,129.23,129.37,129.22,129.37,36900.0,106.2447,106.3598,106.2365,106.3598,36900.0
2009-10-15 14:35:00,129.38,129.5,129.36,129.48,47400.0,106.368,106.4667,106.3516,106.4502,47400.0
2009-10-15 14:40:00,129.49,129.56,129.49,129.54,14700.0,106.4584,106.516,106.4584,106.4995,14700.0
2009-10-15 14:45:00,129.55,129.58,129.44,129.58,46800.0,106.5078,106.5324,106.4173,106.5324,46800.0
2009-10-15 14:50:00,129.59,129.75,129.57,129.72,28900.0,106.5406,106.6722,106.5242,106.6475,28900.0
2009-10-15 14:55:00,129.71,129.72,129.58,129.66,24400.0,106.6393,106.6475,106.5324,106.5982,24400.0
2009-10-15 15:00:00,129.67,129.7,129.66,129.69,11800.0,106.6064,106.6311,106.5982,106.6229,11800.0
2009-10-15 15:05:00,129.7,129.8,129.67,129.78,31100.0,106.6311,106.7133,106.6064,106.6969,31100.0
2009-10-15 15:10:00,129.8,129.86,129.72,129.75,28900.0,106.7133,106.7626,106.6475,106.6722,28900.0
2009-10-15 15:15:00,129.73,129.79,129.68,129.69,16700.0,106.6557,106.7051,106.6146,106.6229,16700.0
2009-10-15 15:20:00,129.68,129.73,129.56,129.56,31000.0,106.6146,106.6557,106.516,106.516,31000.0
2009-10-15 15:25:00,129.58,129.63,129.45,129.45,29200.0,106.5324,106.5735,106.4255,106.4255,29200.0
2009-10-15 15:30:00,129.45,129.58,129.43,129.57,12000.0,106.4255,106.5324,106.4091,106.5242,12000.0
2009-10-15 15:35:00,129.56,129.61,129.5,129.58,37600.0,106.516,106.5571,106.4667,106.5324,37600.0
2009-10-15 15:40:00,129.6,129.64,129.58,129.59,47700.0,106.5489,106.5818,106.5324,106.5406,47700.0
2009-10-15 15:45:00,129.58,129.72,129.54,129.66,44600.0,106.5324,106.6475,106.4995,106.5982,44600.0
2009-10-15 15:50:00,129.7,129.8,129.67,129.71,91700.0,106.6311,106.7133,106.6064,106.6393,91700.0
2009-10-15 15:55:00,129.72,129.79,129.66,129.71,167300.0,106.6475,106.7051,106.5982,106.6393,167300.0
2009-10-16 09:30:00,128.85,129.03,128.61,128.84,92200.0,105.9323,106.0803,105.735,105.924,92200.0
2009-10-16 09:35:00,128.85,128.93,128.63,128.84,47800.0,105.9323,105.998,105.7514,105.924,47800.0
2009-10-16 09:40:00,128.93,129.01,128.65,128.71,39400.0,105.998,106.0638,105.7678,105.8172,39400.0
2009-10-16 09:45:00,128.71,128.9,128.62,128.88,61200.0,105.8172,105.9734,105.7432,105.9569,61200.0
2009-10-16 09:50:00,128.85,129.01,128.57,128.59,33900.0,105.9323,106.0638,105.7021,105.7185,33900.0
2009-10-16 09:55:00,128.65,128.84,128.25,128.32,72000.0,105.7678,105.924,105.439,105.4965,72000.0
2009-10-16 10:00:00,128.3,128.3,127.78,127.89,78400.0,105.4801,105.4801,105.0526,105.143,78400.0
2009-10-16 10:05:00,127.91,127.99,127.74,127.77,40200.0,105.1595,105.2252,105.0197,105.0444,40200.0
2009-10-16 10:10:00,127.78,127.84,127.65,127.77,30000.0,105.0526,105.1019,104.9457,105.0444,30000.0
2009-10-16 10:15:00,127.79,128.09,127.71,128.02,43300.0,105.0608,105.3074,104.995,105.2499,43300.0
2009-10-16 10:20:00,128.06,128.28,128.06,128.08,30300.0,105.2828,105.4636,105.2828,105.2992,30300.0
2009-10-16 10:25:00,128.03,128.08,127.93,128.03,32900.0,105.2581,105.2992,105.1759,105.2581,32900.0
2009-10-16 10:30:00,128.01,128.06,127.93,128.06,43600.0,105.2417,105.2828,105.1759,105.2828,43600.0
2009-10-16 10:35:00,128.01,128.09,127.92,127.96,10500.0,105.2417,105.3074,105.1677,105.2006,10500.0
2009-10-16 10:40:00,127.96,127.96,127.68,127.81,34700.0,105.2006,105.2006,104.9704,105.0772,34700.0
2009-10-16 10:45:00,127.81,127.93,127.78,127.89,10600.0,105.0772,105.1759,105.0526,105.143,10600.0
2009-10-16 10:50:00,127.9,127.95,127.77,127.82,19800.0,105.1512,105.1923,105.0444,105.0855,19800.0
2009-10-16 10:55:00,127.8,127.86,127.73,127.84,37600.0,105.069,105.1184,105.0115,105.1019,37600.0
2009-10-16 11:00:00,127.82,128.0,127.78,127.95,31900.0,105.0855,105.2335,105.0526,105.1923,31900.0
2009-10-16 11:05:00,127.94,128.09,127.93,127.93,33300.0,105.1841,105.3074,105.1759,105.1759,33300.0
2009-10-16 11:10:00,127.95,128.05,127.9,127.95,12600.0,105.1923,105.2746,105.1512,105.1923,12600.0
2009-10-16 11:15:00,127.96,128.22,127.95,128.16,22900.0,105.2006,105.4143,105.1923,105.365,22900.0
2009-10-16 11:20:00,128.18,128.27,128.14,128.14,22400.0,105.3814,105.4554,105.3485,105.3485,22400.0
2009-10-16 11:25:00,128.16,128.18,128.02,128.12,21600.0,105.365,105.3814,105.2499,105.3321,21600.0
2009-10-16 11:30:00,128.12,128.16,127.91,127.91,26300.0,105.3321,105.365,105.1595,105.1595,26300.0
2009-10-16 11:35:00,127.89,127.96,127.85,127.91,10000.0,105.143,105.2006,105.1101,105.1595,10000.0
2009-10-16 11:40:00,127.87,127.96,127.8,127.94,14500.0,105.1266,105.2006,105.069,105.1841,14500.0
2009-10-16 11:45:00,127.93,128.0,127.9,127.93,5800.0,105.1759,105.2335,105.1512,105.1759,5800.0
2009-10-16 11:50:00,127.93,127.95,127.83,127.89,5100.0,105.1759,105.1923,105.0937,105.143,5100.0
2009-10-16 11:55:00,127.86,128.03,127.86,128.03,6200.0,105.1184,105.2581,105.1184,105.2581,6200.0
2009-10-16 12:00:00,128.05,128.06,128.0,128.02,6800.0,105.2746,105.2828,105.2335,105.2499,6800.0
2009-10-16 12:05:00,128.0,128.08,128.0,128.05,5700.0,105.2335,105.2992,105.2335,105.2746,5700.0
2009-10-16 12:10:00,128.06,128.19,128.06,128.14,5800.0,105.2828,105.3897,105.2828,105.3485,5800.0
2009-10-16 12:15:00,128.17,128.18,128.08,128.11,4900.0,105.3732,105.3814,105.2992,105.3239,4900.0
2009-10-16 12:20:00,128.09,128.13,128.04,128.13,6700.0,105.3074,105.3403,105.2663,105.3403,6700.0
2009-10-16 12:25:00,128.12,128.18,127.98,128.03,19700.0,105.3321,105.3814,105.217,105.2581,19700.0
2009-10-16 12:30:00,128.02,128.1,128.02,128.04,8700.0,105.2499,105.3157,105.2499,105.2663,8700.0
2009-10-16 12:35:00,128.07,128.11,128.05,128.08,5400.0,105.291,105.3239,105.2746,105.2992,5400.0
2009-10-16 12:40:00,128.1,128.13,128.07,128.11,1600.0,105.3157,105.3403,105.291,105.3239,1600.0
2009-10-16 12:45:00,128.1,128.11,127.96,128.09,20200.0,105.3157,105.3239,105.2006,105.3074,20200.0
2009-10-16 12:50:00,128.13,128.22,128.1,128.2,9400.0,105.3403,105.4143,105.3157,105.3979,9400.0
2009-10-16 12:55:00,128.2,128.26,128.15,128.21,27000.0,105.3979,105.4472,105.3568,105.4061,27000.0
2009-10-16 13:00:00,128.22,128.24,128.2,128.21,3500.0,105.4143,105.4308,105.3979,105.4061,3500.0
2009-10-16 13:05:00,128.21,128.22,128.13,128.19,7300.0,105.4061,105.4143,105.3403,105.3897,7300.0
2009-10-16 13:10:00,128.23,128.5,128.23,128.46,17300.0,105.4225,105.6445,105.4225,105.6116,17300.0
2009-10-16 13:15:00,128.48,128.63,128.48,128.62,11700.0,105.6281,105.7514,105.6281,105.7432,11700.0
2009-10-16 13:20:00,128.63,128.73,128.63,128.72,9100.0,105.7514,105.8336,105.7514,105.8254,9100.0
2009-10-16 13:25:00,128.74,128.93,128.71,128.93,44000.0,105.8418,105.998,105.8172,105.998,44000.0
2009-10-16 13:30:00,128.95,129.04,128.89,128.89,20500.0,106.0145,106.0885,105.9652,105.9652,20500.0
2009-10-16 13:35:00,128.91,129.02,128.87,128.9,22800.0,105.9816,106.072,105.9487,105.9734,22800.0
2009-10-16 13:40:00,128.9,128.98,128.89,128.95,13800.0,105.9734,106.0391,105.9652,106.0145,13800.0
2009-10-16 13:45:00,128.96,129.02,128.92,128.98,11400.0,106.0227,106.072,105.9898,106.0391,11400.0
2009-10-16 13:50:00,128.96,129.1,128.92,128.96,25300.0,106.0227,106.1378,105.9898,106.0227,25300.0
2009-10-16 13:55:00,128.94,128.94,128.84,128.84,10000.0,106.0063,106.0063,105.924,105.924,10000.0
2009-10-16 14:00:00,128.86,128.86,128.72,128.72,21700.0,105.9405,105.9405,105.8254,105.8254,21700.0
2009-10-16 14:05:00,128.74,128.75,128.59,128.59,49800.0,105.8418,105.8501,105.7185,105.7185,49800.0
2009-10-16 14:10:00,128.58,128.7,128.54,128.7,12700.0,105.7103,105.8089,105.6774,105.8089,12700.0
2009-10-16 14:15:00,128.69,128.69,128.59,128.67,11400.0,105.8007,105.8007,105.7185,105.7843,11400.0
2009-10-16 14:20:00,128.69,128.86,128.66,128.86,24600.0,105.8007,105.9405,105.7761,105.9405,24600.0
2009-10-16 14:25:00,128.88,128.88,128.76,128.79,10800.0,105.9569,105.9569,105.8583,105.8829,10800.0
2009-10-16 14:30:00,128.79,128.87,128.7,128.82,43700.0,105.8829,105.9487,105.8089,105.9076,43700.0
2009-10-16 14:35:00,128.8,128.84,128.8,128.83,1200.0,105.8912,105.924,105.8912,105.9158,1200.0
2009-10-16 14:40:00,128.82,128.82,128.74,128.76,10500.0,105.9076,105.9076,105.8418,105.8583,10500.0
2009-10-16 14:45:00,128.77,128.79,128.72,128.77,15000.0,105.8665,105.8829,105.8254,105.8665,15000.0
2009-10-16 14:50:00,128.76,128.78,128.73,128.73,4700.0,105.8583,105.8747,105.8336,105.8336,4700.0
2009-10-16 14:55:00,128.73,128.74,128.69,128.72,5100.0,105.8336,105.8418,105.8007,105.8254,5100.0
2009-10-16 15:00:00,128.71,128.75,128.68,128.75,8800.0,105.8172,105.8501,105.7925,105.8501,8800.0
2009-10-16 15:05:00,128.75,128.79,128.69,128.7,16000.0,105.8501,105.8829,105.8007,105.8089,16000.0
2009-10-16 15:10:00,128.71,128.94,128.71,128.86,84100.0,105.8172,106.0063,105.8172,105.9405,84100.0
2009-10-16 15:15:00,128.87,128.96,128.71,128.79,57000.0,105.9487,106.0227,105.8172,105.8829,57000.0
2009-10-16 15:20:00,128.81,128.83,128.74,128.79,8500.0,105.8994,105.9158,105.8418,105.8829,8500.0
2009-10-16 15:25:00,128.81,128.91,128.73,128.91,32700.0,105.8994,105.9816,105.8336,105.9816,32700.0
2009-10-16 15:30:00,128.91,128.92,128.77,128.92,48200.0,105.9816,105.9898,105.8665,105.9898,48200.0
2009-10-16 15:35:00,128.92,129.14,128.92,129.02,54000.0,105.9898,106.1707,105.9898,106.072,54000.0
2009-10-16 15:40:00,129.04,129.15,128.88,128.88,71600.0,106.0885,106.1789,105.9569,105.9569,71600.0
2009-10-16 15:45:00,128.88,128.93,128.77,128.81,60600.0,105.9569,105.998,105.8665,105.8994,60600.0
2009-10-16 15:50:00,128.83,128.83,128.5,128.5,124400.0,105.9158,105.9158,105.6445,105.6445,124400.0
2009-10-16 15:55:00,128.53,128.62,128.48,128.62,73900.0,105.6692,105.7432,105.6281,105.7432,73900.0
2009-10-19 09:30:00,128.71,128.94,128.66,128.68,41400.0,105.8172,106.0063,105.7761,105.7925,41400.0
2009-10-19 09:35:00,128.66,129.09,128.65,128.98,65000.0,105.7761,106.1296,105.7678,106.0391,65000.0
2009-10-19 09:40:00,128.98,129.2,128.74,128.77,57000.0,106.0391,106.22,105.8418,105.8665,57000.0
2009-10-19 09:45:00,128.79,128.86,128.61,128.86,29800.0,105.8829,105.9405,105.735,105.9405,29800.0
2009-10-19 09:50:00,128.87,128.87,128.4,128.4,20300.0,105.9487,105.9487,105.5623,105.5623,20300.0
2009-10-19 09:55:00,128.39,128.41,128.23,128.31,21400.0,105.5541,105.5705,105.4225,105.4883,21400.0
2009-10-19 10:00:00,128.32,128.51,128.2,128.51,43100.0,105.4965,105.6527,105.3979,105.6527,43100.0
2009-10-19 10:05:00,128.53,128.65,128.46,128.58,65400.0,105.6692,105.7678,105.6116,105.7103,65400.0
2009-10-19 10:10:00,128.58,128.71,128.55,128.63,76200.0,105.7103,105.8172,105.6856,105.7514,76200.0
2009-10-19 10:15:00,128.65,128.65,128.41,128.47,45500.0,105.7678,105.7678,105.5705,105.6199,45500.0
2009-10-19 10:20:00,128.47,129.1,128.47,128.98,69700.0,105.6199,106.1378,105.6199,106.0391,69700.0
2009-10-19 10:25:00,129.01,129.09,128.96,129.06,53700.0,106.0638,106.1296,106.0227,106.1049,53700.0
2009-10-19 10:30:00,129.07,129.32,129.07,129.17,102700.0,106.1131,106.3187,106.1131,106.1953,102700.0
2009-10-19 10:35:00,129.15,129.23,129.09,129.15,16700.0,106.1789,106.2447,106.1296,106.1789,16700.0
2009-10-19 10:40:00,129.17,129.32,129.14,129.21,33800.0,106.1953,106.3187,106.1707,106.2282,33800.0
2009-10-19 10:45:00,129.2,129.46,129.2,129.35,44800.0,106.22,106.4338,106.22,106.3433,44800.0
2009-10-19 10:50:00,129.36,129.52,129.36,129.44,49300.0,106.3516,106.4831,106.3516,106.4173,49300.0
2009-10-19 10:55:00,129.42,129.6,129.39,129.39,29900.0,106.4009,106.5489,106.3762,106.3762,29900.0
2009-10-19 11:00:00,129.4,129.52,129.38,129.47,27700.0,106.3844,106.4831,106.368,106.442,27700.0
2009-10-19 11:05:00,129.47,129.56,129.45,129.49,6900.0,106.442,106.516,106.4255,106.4584,6900.0
2009-10-19 11:10:00,129.48,129.54,129.47,129.51,9900.0,106.4502,106.4995,106.442,106.4749,9900.0
2009-10-19 11:15:00,129.49,129.65,129.49,129.6,19700.0,106.4584,106.59,106.4584,106.5489,19700.0
2009-10-19 11:20:00,129.6,129.7,129.52,129.65,44600.0,106.5489,106.6311,106.4831,106.59,44600.0
2009-10-19 11:25:00,129.68,129.94,129.64,129.9,84200.0,106.6146,106.8284,106.5818,106.7955,84200.0
2009-10-19 11:30:00,129.88,130.08,129.88,129.93,46700.0,106.7791,106.9435,106.7791,106.8202,46700.0
2009-10-19 11:35:00,129.95,130.01,129.94,129.98,26700.0,106.8366,106.8859,106.8284,106.8613,26700.0
2009-10-19 11:40:00,130.0,130.08,129.99,130.0,20600.0,106.8777,106.9435,106.8695,106.8777,20600.0
2009-10-19 11:45:00,130.02,130.11,130.0,130.09,16900.0,106.8942,106.9682,106.8777,106.9517,16900.0
2009-10-19 11:50:00,130.12,130.3,130.1,130.27,31400.0,106.9764,107.1244,106.9599,107.0997,31400.0
2009-10-19 11:55:00,130.26,130.33,130.19,130.21,14300.0,107.0915,107.149,107.0339,107.0504,14300.0
2009-10-19 12:00:00,130.2,130.22,130.15,130.17,7000.0,107.0422,107.0586,107.001,107.0175,7000.0
2009-10-19 12:05:00,130.16,130.25,130.13,130.22,13200.0,107.0093,107.0833,106.9846,107.0586,13200.0
2009-10-19 12:10:00,130.22,130.23,130.15,130.19,14600.0,107.0586,107.0668,107.001,107.0339,14600.0
2009-10-19 12:15:00,130.21,130.22,130.17,130.18,2000.0,107.0504,107.0586,107.0175,107.0257,2000.0
2009-10-19 12:20:00,130.2,130.21,130.15,130.18,10100.0,107.0422,107.0504,107.001,107.0257,10100.0
2009-10-19 12:25:00,130.18,130.21,130.11,130.12,19300.0,107.0257,107.0504,106.9682,106.9764,19300.0
2009-10-19 12:30:00,130.14,130.16,130.1,130.1,5500.0,106.9928,107.0093,106.9599,106.9599,5500.0
2009-10-19 12:35:00,130.12,130.12,130.05,130.05,1700.0,106.9764,106.9764,106.9188,106.9188,1700.0
2009-10-19 12:40:00,130.05,130.17,130.05,130.15,6000.0,106.9188,107.0175,106.9188,107.001,6000.0
2009-10-19 12:45:00,130.18,130.22,130.14,130.19,4300.0,107.0257,107.0586,106.9928,107.0339,4300.0
2009-10-19 12:50:00,130.16,130.19,130.08,130.1,9300.0,107.0093,107.0339,106.9435,106.9599,9300.0
2009-10-19 12:55:00,130.11,130.12,130.02,130.07,11000.0,106.9682,106.9764,106.8942,106.9353,11000.0
2009-10-19 13:00:00,130.08,130.11,129.95,130.08,26400.0,106.9435,106.9682,106.8366,106.9435,26400.0
2009-10-19 13:05:00,130.1,130.14,130.09,130.1,9200.0,106.9599,106.9928,106.9517,106.9599,9200.0
2009-10-19 13:10:00,130.09,130.15,130.04,130.08,25600.0,106.9517,107.001,106.9106,106.9435,25600.0
2009-10-19 13:15:00,130.08,130.08,129.95,129.95,18100.0,106.9435,106.9435,106.8366,106.8366,18100.0
2009-10-19 13:20:00,129.96,130.07,129.96,129.99,3200.0,106.8448,106.9353,106.8448,106.8695,3200.0
2009-10-19 13:25:00,129.97,130.18,129.94,130.05,28000.0,106.8531,107.0257,106.8284,106.9188,28000.0
2009-10-19 13:30:00,130.06,130.11,130.06,130.09,2400.0,106.9271,106.9682,106.9271,106.9517,2400.0
2009-10-19 13:35:00,130.1,130.4,130.09,130.29,43500.0,106.9599,107.2066,106.9517,107.1161,43500.0
2009-10-19 13:40:00,130.29,130.32,130.17,130.18,23200.0,107.1161,107.1408,107.0175,107.0257,23200.0
2009-10-19 13:45:00,130.17,130.18,129.93,130.02,15100.0,107.0175,107.0257,106.8202,106.8942,15100.0
2009-10-19 13:50:00,130.02,130.15,130.02,130.13,53000.0,106.8942,107.001,106.8942,106.9846,53000.0
2009-10-19 13:55:00,130.13,130.2,130.13,130.18,80200.0,106.9846,107.0422,106.9846,107.0257,80200.0
2009-10-19 14:00:00,130.17,130.2,130.12,130.15,17400.0,107.0175,107.0422,106.9764,107.001,17400.0
2009-10-19 14:05:00,130.2,130.25,130.16,130.19,21800.0,107.0422,107.0833,107.0093,107.0339,21800.0
2009-10-19 14:10:00,130.19,130.32,130.14,130.31,24500.0,107.0339,107.1408,106.9928,107.1326,24500.0
2009-10-19 14:15:00,130.35,130.41,130.31,130.31,11400.0,107.1655,107.2148,107.1326,107.1326,11400.0
2009-10-19 14:20:00,130.32,130.37,130.19,130.33,44800.0,107.1408,107.1819,107.0339,107.149,44800.0
2009-10-19 14:25:00,130.34,130.34,130.29,130.32,5300.0,107.1572,107.1572,107.1161,107.1408,5300.0
2009-10-19 14:30:00,130.35,130.39,130.23,130.24,22200.0,107.1655,107.1984,107.0668,107.075,22200.0
2009-10-19 14:35:00,130.27,130.27,130.17,130.17,23500.0,107.0997,107.0997,107.0175,107.0175,23500.0
2009-10-19 14:40:00,130.19,130.27,130.19,130.2,13200.0,107.0339,107.0997,107.0339,107.0422,13200.0
2009-10-19 14:45:00,130.22,130.22,130.13,130.17,11600.0,107.0586,107.0586,106.9846,107.0175,11600.0
2009-10-19 14:50:00,130.18,130.24,130.16,130.2,19400.0,107.0257,107.075,107.0093,107.0422,19400.0
2009-10-19 14:55:00,130.21,130.31,130.19,130.29,22500.0,107.0504,107.1326,107.0339,107.1161,22500.0
2009-10-19 15:00:00,130.29,130.3,130.19,130.21,24000.0,107.1161,107.1244,107.0339,107.0504,24000.0
2009-10-19 15:05:00,130.21,130.21,130.15,130.2,14000.0,107.0504,107.0504,107.001,107.0422,14000.0
2009-10-19 15:10:00,130.17,130.32,130.17,130.2,23800.0,107.0175,107.1408,107.0175,107.0422,23800.0
2009-10-19 15:15:00,130.18,130.2,130.1,130.12,27400.0,107.0257,107.0422,106.9599,106.9764,27400.0
2009-10-19 15:20:00,130.14,130.14,129.98,129.99,47300.0,106.9928,106.9928,106.8613,106.8695,47300.0
2009-10-19 15:25:00,129.98,129.99,129.89,129.93,7200.0,106.8613,106.8695,106.7873,106.8202,7200.0
2009-10-19 15:30:00,129.92,130.04,129.91,129.94,27400.0,106.812,106.9106,106.8037,106.8284,27400.0
2009-10-19 15:35:00,129.94,129.96,129.92,129.92,6800.0,106.8284,106.8448,106.812,106.812,6800.0
2009-10-19 15:40:00,129.92,130.03,129.84,130.01,33600.0,106.812,106.9024,106.7462,106.8859,33600.0
2009-10-19 15:45:00,129.98,130.08,129.95,130.04,45200.0,106.8613,106.9435,106.8366,106.9106,45200.0
2009-10-19 15:50:00,130.04,130.09,130.01,130.08,44800.0,106.9106,106.9517,106.8859,106.9435,44800.0
2009-10-19 15:55:00,130.08,130.1,129.92,129.95,77400.0,106.9435,106.9599,106.812,106.8366,77400.0
2009-10-20 09:30:00,130.1,130.16,129.55,129.64,101900.0,106.9599,107.0093,106.5078,106.5818,101900.0
2009-10-20 09:35:00,129.62,129.8,129.2,129.23,74500.0,106.5653,106.7133,106.22,106.2447,74500.0
2009-10-20 09:40:00,129.22,129.39,129.01,129.13,131500.0,106.2365,106.3762,106.0638,106.1625,131500.0
2009-10-20 09:45:00,129.11,129.33,128.94,129.31,52700.0,106.146,106.3269,106.0063,106.3104,52700.0
2009-10-20 09:50:00,129.31,129.34,129.09,129.32,19100.0,106.3104,106.3351,106.1296,106.3187,19100.0
2009-10-20 09:55:00,129.34,129.39,129.14,129.36,31000.0,106.3351,106.3762,106.1707,106.3516,31000.0
2009-10-20 10:00:00,129.44,129.61,129.41,129.46,15300.0,106.4173,106.5571,106.3927,106.4338,15300.0
2009-10-20 10:05:00,129.47,129.57,129.3,129.33,13800.0,106.442,106.5242,106.3022,106.3269,13800.0
2009-10-20 10:10:00,129.32,129.45,129.26,129.35,42400.0,106.3187,106.4255,106.2693,106.3433,42400.0
2009-10-20 10:15:00,129.35,129.36,128.81,128.97,74500.0,106.3433,106.3516,105.8994,106.0309,74500.0
2009-10-20 10:20:00,128.94,129.1,128.88,129.07,21800.0,106.0063,106.1378,105.9569,106.1131,21800.0
2009-10-20 10:25:00,129.1,129.21,129.07,129.07,41200.0,106.1378,106.2282,106.1131,106.1131,41200.0
2009-10-20 10:30:00,129.09,129.16,128.98,129.07,25800.0,106.1296,106.1871,106.0391,106.1131,25800.0
2009-10-20 10:35:00,129.06,129.41,129.06,129.31,20100.0,106.1049,106.3927,106.1049,106.3104,20100.0
2009-10-20 10:40:00,129.34,129.36,129.13,129.13,18200.0,106.3351,106.3516,106.1625,106.1625,18200.0
2009-10-20 10:45:00,129.12,129.22,129.08,129.11,34900.0,106.1542,106.2365,106.1214,106.146,34900.0
2009-10-20 10:50:00,129.11,129.36,129.1,129.35,12900.0,106.146,106.3516,106.1378,106.3433,12900.0
2009-10-20 10:55:00,129.34,129.41,129.24,129.3,37000.0,106.3351,106.3927,106.2529,106.3022,37000.0
2009-10-20 11:00:00,129.3,129.31,129.19,129.2,22900.0,106.3022,106.3104,106.2118,106.22,22900.0
2009-10-20 11:05:00,129.22,129.28,129.16,129.22,20600.0,106.2365,106.2858,106.1871,106.2365,20600.0
2009-10-20 11:10:00,129.23,129.23,129.02,129.12,25700.0,106.2447,106.2447,106.072,106.1542,25700.0
2009-10-20 11:15:00,129.1,129.21,129.06,129.21,11900.0,106.1378,106.2282,106.1049,106.2282,11900.0
2009-10-20 11:20:00,129.22,129.26,129.12,129.19,17200.0,106.2365,106.2693,106.1542,106.2118,17200.0
2009-10-20 11:25:00,129.16,129.17,128.91,128.98,34600.0,106.1871,106.1953,105.9816,106.0391,34600.0
2009-10-20 11:30:00,129.03,129.04,128.89,128.89,16900.0,106.0803,106.0885,105.9652,105.9652,16900.0
2009-10-20 11:35:00,128.91,128.91,128.49,128.51,55000.0,105.9816,105.9816,105.6363,105.6527,55000.0
2009-10-20 11:40:00,128.5,128.63,128.43,128.45,24700.0,105.6445,105.7514,105.587,105.6034,24700.0
2009-10-20 11:45:00,128.41,128.52,128.22,128.49,47600.0,105.5705,105.661,105.4143,105.6363,47600.0
2009-10-20 11:50:00,128.51,128.57,128.46,128.49,17700.0,105.6527,105.7021,105.6116,105.6363,17700.0
2009-10-20 11:55:00,128.48,128.57,128.41,128.46,21400.0,105.6281,105.7021,105.5705,105.6116,21400.0
2009-10-20 12:00:00,128.48,128.54,128.27,128.28,53000.0,105.6281,105.6774,105.4554,105.4636,53000.0
2009-10-20 12:05:00,128.31,128.31,128.06,128.23,28100.0,105.4883,105.4883,105.2828,105.4225,28100.0
2009-10-20 12:10:00,128.24,128.39,128.15,128.38,23700.0,105.4308,105.5541,105.3568,105.5459,23700.0
2009-10-20 12:15:00,128.37,128.37,128.18,128.21,21900.0,105.5376,105.5376,105.3814,105.4061,21900.0
2009-10-20 12:20:00,128.18,128.27,128.17,128.24,15000.0,105.3814,105.4554,105.3732,105.4308,15000.0
2009-10-20 12:25:00,128.27,128.32,128.2,128.28,10500.0,105.4554,105.4965,105.3979,105.4636,10500.0
2009-10-20 12:30:00,128.26,128.27,128.12,128.12,28300.0,105.4472,105.4554,105.3321,105.3321,28300.0
2009-10-20 12:35:00,128.12,128.2,127.91,127.97,41400.0,105.3321,105.3979,105.1595,105.2088,41400.0
2009-10-20 12:40:00,128.02,128.17,128.02,128.16,38600.0,105.2499,105.3732,105.2499,105.365,38600.0
2009-10-20 12:45:00,128.17,128.24,128.1,128.18,22400.0,105.3732,105.4308,105.3157,105.3814,22400.0
2009-10-20 12:50:00,128.18,128.3,128.18,128.24,23300.0,105.3814,105.4801,105.3814,105.4308,23300.0
2009-10-20 12:55:00,128.22,128.26,128.18,128.2,8200.0,105.4143,105.4472,105.3814,105.3979,8200.0
2009-10-20 13:00:00,128.2,128.41,128.2,128.37,9600.0,105.3979,105.5705,105.3979,105.5376,9600.0
2009-10-20 13:05:00,128.36,128.47,128.34,128.4,16600.0,105.5294,105.6199,105.513,105.5623,16600.0
2009-10-20 13:10:00,128.4,128.56,128.37,128.56,9700.0,105.5623,105.6938,105.5376,105.6938,9700.0
2009-10-20 13:15:00,128.58,128.62,128.49,128.49,7900.0,105.7103,105.7432,105.6363,105.6363,7900.0
2009-10-20 13:20:00,128.49,128.54,128.49,128.51,5400.0,105.6363,105.6774,105.6363,105.6527,5400.0
2009-10-20 13:25:00,128.5,128.58,128.45,128.58,16500.0,105.6445,105.7103,105.6034,105.7103,16500.0
2009-10-20 13:30:00,128.59,128.66,128.57,128.58,13500.0,105.7185,105.7761,105.7021,105.7103,13500.0
2009-10-20 13:35:00,128.58,128.58,128.5,128.5,9400.0,105.7103,105.7103,105.6445,105.6445,9400.0
2009-10-20 13:40:00,128.49,128.5,128.44,128.48,6300.0,105.6363,105.6445,105.5952,105.6281,6300.0
2009-10-20 13:45:00,128.49,128.67,128.49,128.66,9500.0,105.6363,105.7843,105.6363,105.7761,9500.0
2009-10-20 13:50:00,128.65,128.66,128.54,128.58,18100.0,105.7678,105.7761,105.6774,105.7103,18100.0
2009-10-20 13:55:00,128.55,128.55,128.3,128.34,23200.0,105.6856,105.6856,105.4801,105.513,23200.0
2009-10-20 14:00:00,128.31,128.41,128.27,128.39,139700.0,105.4883,105.5705,105.4554,105.5541,139700.0
2009-10-20 14:05:00,128.4,128.57,128.37,128.52,20900.0,105.5623,105.7021,105.5376,105.661,20900.0
2009-10-20 14:10:00,128.54,128.57,128.49,128.57,2800.0,105.6774,105.7021,105.6363,105.7021,2800.0
2009-10-20 14:15:00,128.56,128.85,128.56,128.81,38400.0,105.6938,105.9323,105.6938,105.8994,38400.0
2009-10-20 14:20:00,128.83,128.84,128.69,128.69,7300.0,105.9158,105.924,105.8007,105.8007,7300.0
2009-10-20 14:25:00,128.69,128.7,128.55,128.6,14300.0,105.8007,105.8089,105.6856,105.7267,14300.0
2009-10-20 14:30:00,128.58,128.85,128.52,128.85,27700.0,105.7103,105.9323,105.661,105.9323,27700.0
2009-10-20 14:35:00,128.85,128.9,128.75,128.88,42700.0,105.9323,105.9734,105.8501,105.9569,42700.0
2009-10-20 14:40:00,128.89,128.89,128.71,128.74,18100.0,105.9652,105.9652,105.8172,105.8418,18100.0
2009-10-20 14:45:00,128.75,128.81,128.69,128.71,8100.0,105.8501,105.8994,105.8007,105.8172,8100.0
2009-10-20 14:50:00,128.71,128.75,128.63,128.66,6600.0,105.8172,105.8501,105.7514,105.7761,6600.0
2009-10-20 14:55:00,128.67,128.73,128.61,128.73,13400.0,105.7843,105.8336,105.735,105.8336,13400.0
2009-10-20 15:00:00,128.73,128.85,128.73,128.8,22900.0,105.8336,105.9323,105.8336,105.8912,22900.0
2009-10-20 15:05:00,128.77,128.78,128.51,128.56,22100.0,105.8665,105.8747,105.6527,105.6938,22100.0
2009-10-20 15:10:00,128.53,128.57,128.46,128.52,13800.0,105.6692,105.7021,105.6116,105.661,13800.0
2009-10-20 15:15:00,128.52,128.65,128.45,128.63,42600.0,105.661,105.7678,105.6034,105.7514,42600.0
2009-10-20 15:20:00,128.64,128.7,128.46,128.48,17900.0,105.7596,105.8089,105.6116,105.6281,17900.0
2009-10-20 15:25:00,128.52,128.67,128.51,128.66,7900.0,105.661,105.7843,105.6527,105.7761,7900.0
2009-10-20 15:30:00,128.69,128.86,128.69,128.76,43000.0,105.8007,105.9405,105.8007,105.8583,43000.0
2009-10-20 15:35:00,128.75,128.84,128.72,128.74,12300.0,105.8501,105.924,105.8254,105.8418,12300.0
2009-10-20 15:40:00,128.74,128.95,128.74,128.84,43600.0,105.8418,106.0145,105.8418,105.924,43600.0
2009-10-20 15:45:00,128.86,128.94,128.8,128.91,39500.0,105.9405,106.0063,105.8912,105.9816,39500.0
2009-10-20 15:50:00,128.9,128.93,128.75,128.83,61000.0,105.9734,105.998,105.8501,105.9158,61000.0
2009-10-20 15:55:00,128.85,128.85,128.69,128.69,68300.0,105.9323,105.9323,105.8007,105.8007,68300.0
2009-10-20 16:00:00,128.72,128.85,128.69,128.75,44000.0,105.8254,105.9323,105.8007,105.8501,44000.0
2009-10-20 16:05:00,128.83,128.86,128.83,128.83,7000.0,105.9158,105.9405,105.9158,105.9158,7000.0
2009-10-20 16:10:00,128.83,128.83,128.83,128.83,0.0,105.9158,105.9158,105.9158,105.9158,0.0
2009-10-21 09:30:00,128.44,128.9,128.44,128.75,48600.0,105.5952,105.9734,105.5952,105.8501,48600.0
2009-10-21 09:35:00,128.71,129.34,128.66,129.19,54900.0,105.8172,106.3351,105.7761,106.2118,54900.0
2009-10-21 09:40:00,129.19,129.62,129.19,129.61,52100.0,106.2118,106.5653,106.2118,106.5571,52100.0
2009-10-21 09:45:00,129.64,129.69,129.49,129.54,46000.0,106.5818,106.6229,106.4584,106.4995,46000.0
2009-10-21 09:50:00,129.53,130.0,129.44,129.89,97200.0,106.4913,106.8777,106.4173,106.7873,97200.0
2009-10-21 09:55:00,129.89,129.91,129.68,129.73,48900.0,106.7873,106.8037,106.6146,106.6557,48900.0
2009-10-21 10:00:00,129.76,130.08,129.72,130.03,31500.0,106.6804,106.9435,106.6475,106.9024,31500.0
2009-10-21 10:05:00,130.05,130.19,129.97,130.05,28200.0,106.9188,107.0339,106.8531,106.9188,28200.0
2009-10-21 10:10:00,130.06,130.09,129.91,129.97,54400.0,106.9271,106.9517,106.8037,106.8531,54400.0
2009-10-21 10:15:00,130.0,130.3,130.0,130.03,58700.0,106.8777,107.1244,106.8777,106.9024,58700.0
2009-10-21 10:20:00,130.0,130.02,129.93,129.94,16100.0,106.8777,106.8942,106.8202,106.8284,16100.0
2009-10-21 10:25:00,129.97,130.0,129.87,129.93,21800.0,106.8531,106.8777,106.7708,106.8202,21800.0
2009-10-21 10:30:00,129.97,130.09,129.79,130.02,83100.0,106.8531,106.9517,106.7051,106.8942,83100.0
2009-10-21 10:35:00,130.02,130.14,129.97,130.01,68600.0,106.8942,106.9928,106.8531,106.8859,68600.0
2009-10-21 10:40:00,130.02,130.43,130.02,130.39,58800.0,106.8942,107.2312,106.8942,107.1984,58800.0
2009-10-21 10:45:00,130.38,130.44,130.22,130.23,76900.0,107.1901,107.2395,107.0586,107.0668,76900.0
2009-10-21 10:50:00,130.24,130.39,130.23,130.37,30600.0,107.075,107.1984,107.0668,107.1819,30600.0
2009-10-21 10:55:00,130.34,130.37,130.02,130.07,44300.0,107.1572,107.1819,106.8942,106.9353,44300.0
2009-10-21 11:00:00,130.08,130.12,130.0,130.0,15600.0,106.9435,106.9764,106.8777,106.8777,15600.0
2009-10-21 11:05:00,130.0,130.17,129.98,130.15,30500.0,106.8777,107.0175,106.8613,107.001,30500.0
2009-10-21 11:10:00,130.14,130.14,129.71,129.78,54800.0,106.9928,106.9928,106.6393,106.6969,54800.0
2009-10-21 11:15:00,129.79,129.85,129.75,129.79,16700.0,106.7051,106.7544,106.6722,106.7051,16700.0
2009-10-21 11:20:00,129.8,129.83,129.73,129.8,18300.0,106.7133,106.738,106.6557,106.7133,18300.0
2009-10-21 11:25:00,129.81,130.02,129.79,130.0,26300.0,106.7215,106.8942,106.7051,106.8777,26300.0
2009-10-21 11:30:00,130.0,130.0,129.77,129.77,22200.0,106.8777,106.8777,106.6886,106.6886,22200.0
2009-10-21 11:35:00,129.79,129.97,129.75,129.96,53400.0,106.7051,106.8531,106.6722,106.8448,53400.0
2009-10-21 11:40:00,129.94,129.94,129.84,129.84,7000.0,106.8284,106.8284,106.7462,106.7462,7000.0
2009-10-21 11:45:00,129.83,129.95,129.58,129.6,24500.0,106.738,106.8366,106.5324,106.5489,24500.0
2009-10-21 11:50:00,129.56,129.57,129.34,129.54,34500.0,106.516,106.5242,106.3351,106.4995,34500.0
2009-10-21 11:55:00,129.55,129.57,129.49,129.57,10400.0,106.5078,106.5242,106.4584,106.5242,10400.0
2009-10-21 12:00:00,129.55,129.74,129.55,129.63,15300.0,106.5078,106.664,106.5078,106.5735,15300.0
2009-10-21 12:05:00,129.62,129.63,129.51,129.52,19400.0,106.5653,106.5735,106.4749,106.4831,19400.0
2009-10-21 12:10:00,129.5,129.56,129.37,129.37,12900.0,106.4667,106.516,106.3598,106.3598,12900.0
2009-10-21 12:15:00,129.37,129.47,129.34,129.47,13000.0,106.3598,106.442,106.3351,106.442,13000.0
2009-10-21 12:20:00,129.45,129.53,129.4,129.53,8200.0,106.4255,106.4913,106.3844,106.4913,8200.0
2009-10-21 12:25:00,129.52,129.64,129.46,129.59,13500.0,106.4831,106.5818,106.4338,106.5406,13500.0
2009-10-21 12:30:00,129.64,129.64,129.53,129.55,14700.0,106.5818,106.5818,106.4913,106.5078,14700.0
2009-10-21 12:35:00,129.53,129.66,129.53,129.64,5700.0,106.4913,106.5982,106.4913,106.5818,5700.0
2009-10-21 12:40:00,129.64,129.69,129.61,129.66,8300.0,106.5818,106.6229,106.5571,106.5982,8300.0
2009-10-21 12:45:00,129.67,129.81,129.67,129.77,11300.0,106.6064,106.7215,106.6064,106.6886,11300.0
2009-10-21 12:50:00,129.78,129.84,129.73,129.8,7900.0,106.6969,106.7462,106.6557,106.7133,7900.0
2009-10-21 12:55:00,129.82,129.87,129.81,129.83,6800.0,106.7297,106.7708,106.7215,106.738,6800.0
2009-10-21 13:00:00,129.8,129.84,129.7,129.72,18500.0,106.7133,106.7462,106.6311,106.6475,18500.0
2009-10-21 13:05:00,129.73,129.75,129.68,129.75,8700.0,106.6557,106.6722,106.6146,106.6722,8700.0
2009-10-21 13:10:00,129.76,129.84,129.75,129.83,6400.0,106.6804,106.7462,106.6722,106.738,6400.0
2009-10-21 13:15:00,129.81,129.88,129.79,129.84,15200.0,106.7215,106.7791,106.7051,106.7462,15200.0
2009-10-21 13:20:00,129.9,129.92,129.8,129.84,13500.0,106.7955,106.812,106.7133,106.7462,13500.0
2009-10-21 13:25:00,129.81,129.83,129.76,129.76,4500.0,106.7215,106.738,106.6804,106.6804,4500.0
2009-10-21 13:30:00,129.82,129.85,129.65,129.66,21100.0,106.7297,106.7544,106.59,106.5982,21100.0
2009-10-21 13:35:00,129.65,129.87,129.6,129.8,32000.0,106.59,106.7708,106.5489,106.7133,32000.0
2009-10-21 13:40:00,129.79,129.81,129.77,129.77,4800.0,106.7051,106.7215,106.6886,106.6886,4800.0
2009-10-21 13:45:00,129.79,129.82,129.69,129.76,2900.0,106.7051,106.7297,106.6229,106.6804,2900.0
2009-10-21 13:50:00,129.78,129.85,129.76,129.84,4700.0,106.6969,106.7544,106.6804,106.7462,4700.0
2009-10-21 13:55:00,129.89,130.07,129.88,129.99,45300.0,106.7873,106.9353,106.7791,106.8695,45300.0
2009-10-21 14:00:00,130.0,130.0,129.85,129.9,18100.0,106.8777,106.8777,106.7544,106.7955,18100.0
2009-10-21 14:05:00,129.87,130.05,129.81,130.02,36200.0,106.7708,106.9188,106.7215,106.8942,36200.0
2009-10-21 14:10:00,130.0,130.0,129.77,129.78,21000.0,106.8777,106.8777,106.6886,106.6969,21000.0
2009-10-21 14:15:00,129.75,129.75,129.52,129.6,30000.0,106.6722,106.6722,106.4831,106.5489,30000.0
2009-10-21 14:20:00,129.58,129.69,129.55,129.65,31100.0,106.5324,106.6229,106.5078,106.59,31100.0
2009-10-21 14:25:00,129.7,129.76,129.62,129.65,18000.0,106.6311,106.6804,106.5653,106.59,18000.0
2009-10-21 14:30:00,129.65,129.75,129.43,129.51,34600.0,106.59,106.6722,106.4091,106.4749,34600.0
2009-10-21 14:35:00,129.5,129.61,129.48,129.54,14200.0,106.4667,106.5571,106.4502,106.4995,14200.0
2009-10-21 14:40:00,129.55,129.67,129.55,129.66,5700.0,106.5078,106.6064,106.5078,106.5982,5700.0
2009-10-21 14:45:00,129.66,129.89,129.66,129.83,15900.0,106.5982,106.7873,106.5982,106.738,15900.0
2009-10-21 14:50:00,129.85,129.89,129.75,129.8,18900.0,106.7544,106.7873,106.6722,106.7133,18900.0
2009-10-21 14:55:00,129.8,129.88,129.8,129.85,8700.0,106.7133,106.7791,106.7133,106.7544,8700.0
2009-10-21 15:00:00,129.86,129.88,129.78,129.82,31900.0,106.7626,106.7791,106.6969,106.7297,31900.0
2009-10-21 15:05:00,129.81,129.9,129.81,129.84,15500.0,106.7215,106.7955,106.7215,106.7462,15500.0
2009-10-21 15:10:00,129.82,129.91,129.72,129.73,16500.0,106.7297,106.8037,106.6475,106.6557,16500.0
2009-10-21 15:15:00,129.75,129.76,129.58,129.63,19000.0,106.6722,106.6804,106.5324,106.5735,19000.0
2009-10-21 15:20:00,129.62,129.65,129.01,129.18,270400.0,106.5653,106.59,106.0638,106.2036,270400.0
2009-10-21 15:25:00,129.18,129.2,128.84,128.96,96200.0,106.2036,106.22,105.924,106.0227,96200.0
2009-10-21 15:30:00,128.93,128.93,128.29,128.37,201700.0,105.998,105.998,105.4719,105.5376,201700.0
2009-10-21 15:35:00,128.37,128.47,128.05,128.37,261000.0,105.5376,105.6199,105.2746,105.5376,261000.0
2009-10-21 15:40:00,128.37,128.42,127.68,127.72,132100.0,105.5376,105.5787,104.9704,105.0033,132100.0
2009-10-21 15:45:00,127.72,127.95,127.65,127.75,72800.0,105.0033,105.1923,104.9457,105.0279,72800.0
2009-10-21 15:50:00,127.72,127.87,127.58,127.67,119900.0,105.0033,105.1266,104.8882,104.9621,119900.0
2009-10-21 15:55:00,127.69,127.7,127.39,127.54,143400.0,104.9786,104.9868,104.7319,104.8553,143400.0
2009-10-22 09:30:00,127.44,127.57,127.12,127.33,115100.0,104.7731,104.8799,104.51,104.6826,115100.0
2009-10-22 09:35:00,127.33,127.9,127.33,127.53,144900.0,104.6826,105.1512,104.6826,104.847,144900.0
2009-10-22 09:40:00,127.54,127.74,127.19,127.19,82500.0,104.8553,105.0197,104.5675,104.5675,82500.0
2009-10-22 09:45:00,127.18,127.37,126.74,126.74,112900.0,104.5593,104.7155,104.1976,104.1976,112900.0
2009-10-22 09:50:00,126.75,126.85,126.49,126.84,61100.0,104.2058,104.288,103.992,104.2798,61100.0
2009-10-22 09:55:00,126.84,126.91,126.55,126.73,68500.0,104.2798,104.3373,104.0414,104.1893,68500.0
2009-10-22 10:00:00,126.76,126.86,126.2,126.6,127500.0,104.214,104.2962,103.7536,104.0825,127500.0
2009-10-22 10:05:00,126.63,126.77,126.45,126.62,42400.0,104.1071,104.2222,103.9591,104.0989,42400.0
2009-10-22 10:10:00,126.61,126.8,126.5,126.78,28700.0,104.0907,104.2469,104.0002,104.2304,28700.0
2009-10-22 10:15:00,126.81,126.83,126.59,126.78,36900.0,104.2551,104.2716,104.0742,104.2304,36900.0
2009-10-22 10:20:00,126.77,127.2,126.7,127.08,97300.0,104.2222,104.5757,104.1647,104.4771,97300.0
2009-10-22 10:25:00,127.09,127.13,126.81,127.01,78600.0,104.4853,104.5182,104.2551,104.4195,78600.0
2009-10-22 10:30:00,127.02,127.15,126.75,126.78,37900.0,104.4278,104.5346,104.2058,104.2304,37900.0
2009-10-22 10:35:00,126.8,126.98,126.77,126.82,21600.0,104.2469,104.3949,104.2222,104.2633,21600.0
2009-10-22 10:40:00,126.86,127.11,126.85,127.05,22500.0,104.2962,104.5017,104.288,104.4524,22500.0
2009-10-22 10:45:00,127.06,127.09,126.81,126.88,17300.0,104.4606,104.4853,104.2551,104.3127,17300.0
2009-10-22 10:50:00,126.87,127.29,126.87,127.25,60400.0,104.3044,104.6497,104.3044,104.6168,60400.0
2009-10-22 10:55:00,127.27,127.42,127.27,127.35,28900.0,104.6333,104.7566,104.6333,104.6991,28900.0
2009-10-22 11:00:00,127.35,127.5,127.31,127.38,40600.0,104.6991,104.8224,104.6662,104.7237,40600.0
2009-10-22 11:05:00,127.38,127.52,127.33,127.44,36200.0,104.7237,104.8388,104.6826,104.7731,36200.0
2009-10-22 11:10:00,127.44,127.61,127.39,127.51,37600.0,104.7731,104.9128,104.7319,104.8306,37600.0
2009-10-22 11:15:00,127.51,127.51,127.25,127.26,15800.0,104.8306,104.8306,104.6168,104.6251,15800.0
2009-10-22 11:20:00,127.26,127.32,127.22,127.3,12400.0,104.6251,104.6744,104.5922,104.658,12400.0
2009-10-22 11:25:00,127.33,127.5,127.33,127.36,13000.0,104.6826,104.8224,104.6826,104.7073,13000.0
2009-10-22 11:30:00,127.35,127.47,127.3,127.35,17100.0,104.6991,104.7977,104.658,104.6991,17100.0
2009-10-22 11:35:00,127.37,127.44,127.31,127.37,10800.0,104.7155,104.7731,104.6662,104.7155,10800.0
2009-10-22 11:40:00,127.38,127.55,127.38,127.55,14900.0,104.7237,104.8635,104.7237,104.8635,14900.0
2009-10-22 11:45:00,127.56,127.66,127.47,127.58,38700.0,104.8717,104.9539,104.7977,104.8882,38700.0
2009-10-22 11:50:00,127.59,127.64,127.27,127.3,19200.0,104.8964,104.9375,104.6333,104.658,19200.0
2009-10-22 11:55:00,127.31,127.43,127.22,127.41,19900.0,104.6662,104.7648,104.5922,104.7484,19900.0
2009-10-22 12:00:00,127.38,127.54,127.36,127.54,15800.0,104.7237,104.8553,104.7073,104.8553,15800.0
2009-10-22 12:05:00,127.52,127.58,127.51,127.58,7500.0,104.8388,104.8882,104.8306,104.8882,7500.0
2009-10-22 12:10:00,127.59,127.64,127.59,127.61,9100.0,104.8964,104.9375,104.8964,104.9128,9100.0
2009-10-22 12:15:00,127.61,127.65,127.55,127.56,9700.0,104.9128,104.9457,104.8635,104.8717,9700.0
2009-10-22 12:20:00,127.5,127.58,127.5,127.5,5400.0,104.8224,104.8882,104.8224,104.8224,5400.0
2009-10-22 12:25:00,127.47,127.48,127.34,127.38,15300.0,104.7977,104.8059,104.6908,104.7237,15300.0
2009-10-22 12:30:00,127.4,127.62,127.4,127.54,24000.0,104.7402,104.921,104.7402,104.8553,24000.0
2009-10-22 12:35:00,127.55,127.68,127.55,127.56,11200.0,104.8635,104.9704,104.8635,104.8717,11200.0
2009-10-22 12:40:00,127.61,127.71,127.61,127.66,4100.0,104.9128,104.995,104.9128,104.9539,4100.0
2009-10-22 12:45:00,127.67,127.84,127.67,127.69,240800.0,104.9621,105.1019,104.9621,104.9786,240800.0
2009-10-22 12:50:00,127.71,127.78,127.69,127.7,6200.0,104.995,105.0526,104.9786,104.9868,6200.0
2009-10-22 12:55:00,127.76,127.8,127.72,127.73,3100.0,105.0361,105.069,105.0033,105.0115,3100.0
2009-10-22 13:00:00,127.72,127.83,127.72,127.8,7000.0,105.0033,105.0937,105.0033,105.069,7000.0
2009-10-22 13:05:00,127.8,127.86,127.8,127.85,8500.0,105.069,105.1184,105.069,105.1101,8500.0
2009-10-22 13:10:00,127.88,127.88,127.72,127.72,10400.0,105.1348,105.1348,105.0033,105.0033,10400.0
2009-10-22 13:15:00,127.69,127.71,127.59,127.65,3000.0,104.9786,104.995,104.8964,104.9457,3000.0
2009-10-22 13:20:00,127.68,127.82,127.66,127.82,5200.0,104.9704,105.0855,104.9539,105.0855,5200.0
2009-10-22 13:25:00,127.79,127.82,127.73,127.75,12300.0,105.0608,105.0855,105.0115,105.0279,12300.0
2009-10-22 13:30:00,127.74,127.75,127.6,127.73,16000.0,105.0197,105.0279,104.9046,105.0115,16000.0
2009-10-22 13:35:00,127.71,127.85,127.71,127.81,12500.0,104.995,105.1101,104.995,105.0772,12500.0
2009-10-22 13:40:00,127.8,127.8,127.6,127.63,29200.0,105.069,105.069,104.9046,104.9293,29200.0
2009-10-22 13:45:00,127.65,127.77,127.64,127.7,37400.0,104.9457,105.0444,104.9375,104.9868,37400.0
2009-10-22 13:50:00,127.71,127.94,127.71,127.8,24000.0,104.995,105.1841,104.995,105.069,24000.0
2009-10-22 13:55:00,127.77,127.85,127.75,127.85,4900.0,105.0444,105.1101,105.0279,105.1101,4900.0
2009-10-22 14:00:00,127.86,128.23,127.86,128.19,91700.0,105.1184,105.4225,105.1184,105.3897,91700.0
2009-10-22 14:05:00,128.18,128.3,128.15,128.24,60300.0,105.3814,105.4801,105.3568,105.4308,60300.0
2009-10-22 14:10:00,128.25,128.56,128.24,128.54,58100.0,105.439,105.6938,105.4308,105.6774,58100.0
2009-10-22 14:15:00,128.54,128.67,128.48,128.51,49100.0,105.6774,105.7843,105.6281,105.6527,49100.0
2009-10-22 14:20:00,128.52,128.77,128.52,128.77,34000.0,105.661,105.8665,105.661,105.8665,34000.0
2009-10-22 14:25:00,128.77,128.8,128.66,128.72,25000.0,105.8665,105.8912,105.7761,105.8254,25000.0
2009-10-22 14:30:00,128.73,128.9,128.68,128.69,87200.0,105.8336,105.9734,105.7925,105.8007,87200.0
2009-10-22 14:35:00,128.68,128.87,128.66,128.86,131600.0,105.7925,105.9487,105.7761,105.9405,131600.0
2009-10-22 14:40:00,128.87,128.87,128.7,128.7,137100.0,105.9487,105.9487,105.8089,105.8089,137100.0
2009-10-22 14:45:00,128.71,128.73,128.62,128.65,59700.0,105.8172,105.8336,105.7432,105.7678,59700.0
2009-10-22 14:50:00,128.65,128.68,128.62,128.66,50000.0,105.7678,105.7925,105.7432,105.7761,50000.0
2009-10-22 14:55:00,128.65,128.81,128.64,128.8,131200.0,105.7678,105.8994,105.7596,105.8912,131200.0
2009-10-22 15:00:00,128.8,128.98,128.76,128.93,98400.0,105.8912,106.0391,105.8583,105.998,98400.0
2009-10-22 15:05:00,128.96,128.97,128.86,128.9,24700.0,106.0227,106.0309,105.9405,105.9734,24700.0
2009-10-22 15:10:00,128.89,129.05,128.88,128.92,33500.0,105.9652,106.0967,105.9569,105.9898,33500.0
2009-10-22 15:15:00,128.93,129.37,128.93,129.29,113000.0,105.998,106.3598,105.998,106.294,113000.0
2009-10-22 15:20:00,129.27,129.53,129.24,129.51,154600.0,106.2776,106.4913,106.2529,106.4749,154600.0
2009-10-22 15:25:00,129.49,129.53,129.32,129.39,62300.0,106.4584,106.4913,106.3187,106.3762,62300.0
2009-10-22 15:30:00,129.42,129.43,129.21,129.29,38800.0,106.4009,106.4091,106.2282,106.294,38800.0
2009-10-22 15:35:00,129.29,129.29,129.07,129.12,33000.0,106.294,106.294,106.1131,106.1542,33000.0
2009-10-22 15:40:00,129.13,129.17,129.01,129.17,51200.0,106.1625,106.1953,106.0638,106.1953,51200.0
2009-10-22 15:45:00,129.17,129.19,129.09,129.17,32100.0,106.1953,106.2118,106.1296,106.1953,32100.0
2009-10-22 15:50:00,129.17,129.28,129.07,129.07,60400.0,106.1953,106.2858,106.1131,106.1131,60400.0
2009-10-22 15:55:00,129.08,129.1,128.97,129.03,111900.0,106.1214,106.1378,106.0309,106.0803,111900.0
2009-10-23 09:30:00,129.44,129.56,129.12,129.28,124900.0,106.4173,106.516,106.1542,106.2858,124900.0
2009-10-23 09:35:00,129.31,129.43,128.83,129.15,181800.0,106.3104,106.4091,105.9158,106.1789,181800.0
2009-10-23 09:40:00,129.16,129.21,128.87,129.0,43600.0,106.1871,106.2282,105.9487,106.0556,43600.0
2009-10-23 09:45:00,128.97,129.02,128.71,128.98,34500.0,106.0309,106.072,105.8172,106.0391,34500.0
2009-10-23 09:50:00,129.0,129.17,128.9,129.08,13800.0,106.0556,106.1953,105.9734,106.1214,13800.0
2009-10-23 09:55:00,129.06,129.17,128.78,129.06,51800.0,106.1049,106.1953,105.8747,106.1049,51800.0
2009-10-23 10:00:00,129.18,129.83,128.46,128.46,135600.0,106.2036,106.738,105.6116,105.6116,135600.0
2009-10-23 10:05:00,128.51,128.59,128.34,128.49,21200.0,105.6527,105.7185,105.513,105.6363,21200.0
2009-10-23 10:10:00,128.45,128.49,128.07,128.31,59000.0,105.6034,105.6363,105.291,105.4883,59000.0
2009-10-23 10:15:00,128.32,128.52,128.17,128.43,43300.0,105.4965,105.661,105.3732,105.587,43300.0
2009-10-23 10:20:00,128.48,128.65,128.45,128.56,43200.0,105.6281,105.7678,105.6034,105.6938,43200.0
2009-10-23 10:25:00,128.59,128.63,128.33,128.59,48200.0,105.7185,105.7514,105.5048,105.7185,48200.0
2009-10-23 10:30:00,128.6,128.6,128.04,128.16,32300.0,105.7267,105.7267,105.2663,105.365,32300.0
2009-10-23 10:35:00,128.08,128.36,128.0,128.34,61600.0,105.2992,105.5294,105.2335,105.513,61600.0
2009-10-23 10:40:00,128.34,128.38,128.24,128.24,15200.0,105.513,105.5459,105.4308,105.4308,15200.0
2009-10-23 10:45:00,128.24,128.28,127.96,128.2,40000.0,105.4308,105.4636,105.2006,105.3979,40000.0
2009-10-23 10:50:00,128.2,128.22,128.03,128.18,31100.0,105.3979,105.4143,105.2581,105.3814,31100.0
2009-10-23 10:55:00,128.2,128.21,127.71,127.87,71800.0,105.3979,105.4061,104.995,105.1266,71800.0
2009-10-23 11:00:00,127.8,127.94,127.75,127.75,53100.0,105.069,105.1841,105.0279,105.0279,53100.0
2009-10-23 11:05:00,127.72,127.95,127.71,127.95,20400.0,105.0033,105.1923,104.995,105.1923,20400.0
2009-10-23 11:10:00,127.94,127.97,127.81,127.85,25100.0,105.1841,105.2088,105.0772,105.1101,25100.0
2009-10-23 11:15:00,127.81,127.82,127.21,127.28,88000.0,105.0772,105.0855,104.584,104.6415,88000.0
2009-10-23 11:20:00,127.22,127.37,127.11,127.36,62500.0,104.5922,104.7155,104.5017,104.7073,62500.0
2009-10-23 11:25:00,127.36,127.52,127.34,127.46,52100.0,104.7073,104.8388,104.6908,104.7895,52100.0
2009-10-23 11:30:00,127.41,127.43,127.33,127.34,35100.0,104.7484,104.7648,104.6826,104.6908,35100.0
2009-10-23 11:35:00,127.32,127.6,127.32,127.56,81700.0,104.6744,104.9046,104.6744,104.8717,81700.0
2009-10-23 11:40:00,127.56,127.64,127.54,127.64,17100.0,104.8717,104.9375,104.8553,104.9375,17100.0
2009-10-23 11:45:00,127.62,127.66,127.51,127.63,13300.0,104.921,104.9539,104.8306,104.9293,13300.0
2009-10-23 11:50:00,127.62,127.91,127.61,127.76,23800.0,104.921,105.1595,104.9128,105.0361,23800.0
2009-10-23 11:55:00,127.74,127.74,127.62,127.69,36900.0,105.0197,105.0197,104.921,104.9786,36900.0
2009-10-23 12:00:00,127.71,127.97,127.71,127.89,12600.0,104.995,105.2088,104.995,105.143,12600.0
2009-10-23 12:05:00,127.9,127.97,127.8,127.9,41200.0,105.1512,105.2088,105.069,105.1512,41200.0
2009-10-23 12:10:00,127.91,127.91,127.69,127.75,34200.0,105.1595,105.1595,104.9786,105.0279,34200.0
2009-10-23 12:15:00,127.7,127.7,127.54,127.7,21300.0,104.9868,104.9868,104.8553,104.9868,21300.0
2009-10-23 12:20:00,127.68,127.7,127.53,127.59,21500.0,104.9704,104.9868,104.847,104.8964,21500.0
2009-10-23 12:25:00,127.61,127.68,127.53,127.68,20300.0,104.9128,104.9704,104.847,104.9704,20300.0
2009-10-23 12:30:00,127.67,127.68,127.58,127.6,13500.0,104.9621,104.9704,104.8882,104.9046,13500.0
2009-10-23 12:35:00,127.58,127.85,127.58,127.83,12100.0,104.8882,105.1101,104.8882,105.0937,12100.0
2009-10-23 12:40:00,127.81,127.83,127.75,127.79,16600.0,105.0772,105.0937,105.0279,105.0608,16600.0
2009-10-23 12:45:00,127.83,128.08,127.82,128.0,32700.0,105.0937,105.2992,105.0855,105.2335,32700.0
2009-10-23 12:50:00,128.0,128.0,127.9,127.94,8500.0,105.2335,105.2335,105.1512,105.1841,8500.0
2009-10-23 12:55:00,127.94,127.96,127.71,127.73,15800.0,105.1841,105.2006,104.995,105.0115,15800.0
2009-10-23 13:00:00,127.72,127.72,127.53,127.68,25000.0,105.0033,105.0033,104.847,104.9704,25000.0
2009-10-23 13:05:00,127.68,127.73,127.61,127.67,19300.0,104.9704,105.0115,104.9128,104.9621,19300.0
2009-10-23 13:10:00,127.72,127.92,127.68,127.82,22500.0,105.0033,105.1677,104.9704,105.0855,22500.0
2009-10-23 13:15:00,127.84,127.88,127.72,127.73,17800.0,105.1019,105.1348,105.0033,105.0115,17800.0
2009-10-23 13:20:00,127.74,127.74,127.41,127.49,21000.0,105.0197,105.0197,104.7484,104.8142,21000.0
2009-10-23 13:25:00,127.5,127.57,127.44,127.47,21300.0,104.8224,104.8799,104.7731,104.7977,21300.0
2009-10-23 13:30:00,127.44,127.45,126.98,127.18,68900.0,104.7731,104.7813,104.3949,104.5593,68900.0
2009-10-23 13:35:00,127.22,127.34,127.15,127.23,71700.0,104.5922,104.6908,104.5346,104.6004,71700.0
2009-10-23 13:40:00,127.27,127.45,127.18,127.45,32700.0,104.6333,104.7813,104.5593,104.7813,32700.0
2009-10-23 13:45:00,127.43,127.43,127.22,127.32,96300.0,104.7648,104.7648,104.5922,104.6744,96300.0
2009-10-23 13:50:00,127.32,127.45,127.31,127.43,14900.0,104.6744,104.7813,104.6662,104.7648,14900.0
2009-10-23 13:55:00,127.45,127.45,127.3,127.36,6800.0,104.7813,104.7813,104.658,104.7073,6800.0
2009-10-23 14:00:00,127.3,127.33,127.21,127.22,16600.0,104.658,104.6826,104.584,104.5922,16600.0
2009-10-23 14:05:00,127.2,127.34,127.03,127.29,79000.0,104.5757,104.6908,104.436,104.6497,79000.0
2009-10-23 14:10:00,127.27,127.44,127.25,127.37,41300.0,104.6333,104.7731,104.6168,104.7155,41300.0
2009-10-23 14:15:00,127.39,127.45,127.33,127.37,12800.0,104.7319,104.7813,104.6826,104.7155,12800.0
2009-10-23 14:20:00,127.42,127.72,127.4,127.65,11000.0,104.7566,105.0033,104.7402,104.9457,11000.0
2009-10-23 14:25:00,127.64,127.64,127.5,127.5,10300.0,104.9375,104.9375,104.8224,104.8224,10300.0
2009-10-23 14:30:00,127.49,127.52,127.35,127.45,17700.0,104.8142,104.8388,104.6991,104.7813,17700.0
2009-10-23 14:35:00,127.48,127.54,127.44,127.54,8000.0,104.8059,104.8553,104.7731,104.8553,8000.0
2009-10-23 14:40:00,127.51,127.65,127.45,127.65,14300.0,104.8306,104.9457,104.7813,104.9457,14300.0
2009-10-23 14:45:00,127.66,127.73,127.54,127.58,18300.0,104.9539,105.0115,104.8553,104.8882,18300.0
2009-10-23 14:50:00,127.59,127.61,127.37,127.4,28500.0,104.8964,104.9128,104.7155,104.7402,28500.0
2009-10-23 14:55:00,127.36,127.41,127.29,127.34,40100.0,104.7073,104.7484,104.6497,104.6908,40100.0
2009-10-23 15:00:00,127.35,127.4,127.22,127.24,25500.0,104.6991,104.7402,104.5922,104.6086,25500.0
2009-10-23 15:05:00,127.23,127.55,127.21,127.39,38000.0,104.6004,104.8635,104.584,104.7319,38000.0
2009-10-23 15:10:00,127.4,127.66,127.32,127.6,52300.0,104.7402,104.9539,104.6744,104.9046,52300.0
2009-10-23 15:15:00,127.61,127.65,127.49,127.56,33500.0,104.9128,104.9457,104.8142,104.8717,33500.0
2009-10-23 15:20:00,127.55,127.59,127.41,127.45,31600.0,104.8635,104.8964,104.7484,104.7813,31600.0
2009-10-23 15:25:00,127.42,127.45,127.27,127.43,13600.0,104.7566,104.7813,104.6333,104.7648,13600.0
2009-10-23 15:30:00,127.42,127.46,127.2,127.27,30400.0,104.7566,104.7895,104.5757,104.6333,30400.0
2009-10-23 15:35:00,127.24,127.3,127.0,127.13,129800.0,104.6086,104.658,104.4113,104.5182,129800.0
2009-10-23 15:40:00,127.12,127.26,127.03,127.24,88800.0,104.51,104.6251,104.436,104.6086,88800.0
2009-10-23 15:45:00,127.27,127.34,127.09,127.32,105900.0,104.6333,104.6908,104.4853,104.6744,105900.0
2009-10-23 15:50:00,127.31,127.46,127.26,127.34,79700.0,104.6662,104.7895,104.6251,104.6908,79700.0
2009-10-23 15:55:00,127.32,127.4,127.28,127.33,115000.0,104.6744,104.7402,104.6415,104.6826,115000.0
2009-10-26 09:30:00,127.54,128.11,127.5,127.89,100100.0,104.8553,105.3239,104.8224,105.143,100100.0
2009-10-26 09:35:00,127.89,128.29,127.74,128.17,70700.0,105.143,105.4719,105.0197,105.3732,70700.0
2009-10-26 09:40:00,128.18,128.25,128.06,128.15,31100.0,105.3814,105.439,105.2828,105.3568,31100.0
2009-10-26 09:45:00,128.19,129.04,128.17,128.85,118800.0,105.3897,106.0885,105.3732,105.9323,118800.0
2009-10-26 09:50:00,128.84,129.18,128.84,128.95,56400.0,105.924,106.2036,105.924,106.0145,56400.0
2009-10-26 09:55:00,128.96,129.06,128.89,128.94,32300.0,106.0227,106.1049,105.9652,106.0063,32300.0
2009-10-26 10:00:00,128.96,129.27,128.96,129.1,20600.0,106.0227,106.2776,106.0227,106.1378,20600.0
2009-10-26 10:05:00,129.1,129.15,128.91,129.03,41300.0,106.1378,106.1789,105.9816,106.0803,41300.0
2009-10-26 10:10:00,129.03,129.19,128.98,129.07,29300.0,106.0803,106.2118,106.0391,106.1131,29300.0
2009-10-26 10:15:00,129.03,129.11,128.88,128.96,35600.0,106.0803,106.146,105.9569,106.0227,35600.0
2009-10-26 10:20:00,128.96,129.05,128.86,128.93,25100.0,106.0227,106.0967,105.9405,105.998,25100.0
2009-10-26 10:25:00,128.93,129.04,128.85,128.85,20300.0,105.998,106.0885,105.9323,105.9323,20300.0
2009-10-26 10:30:00,128.87,129.03,128.87,128.93,24700.0,105.9487,106.0803,105.9487,105.998,24700.0
2009-10-26 10:35:00,128.93,128.95,128.58,128.68,46500.0,105.998,106.0145,105.7103,105.7925,46500.0
2009-10-26 10:40:00,128.68,128.74,128.6,128.72,19700.0,105.7925,105.8418,105.7267,105.8254,19700.0
2009-10-26 10:45:00,128.74,128.88,128.68,128.85,11000.0,105.8418,105.9569,105.7925,105.9323,11000.0
2009-10-26 10:50:00,128.81,128.87,128.77,128.84,15500.0,105.8994,105.9487,105.8665,105.924,15500.0
2009-10-26 10:55:00,128.85,128.85,128.55,128.75,25400.0,105.9323,105.9323,105.6856,105.8501,25400.0
2009-10-26 11:00:00,128.73,128.74,128.62,128.65,20500.0,105.8336,105.8418,105.7432,105.7678,20500.0
2009-10-26 11:05:00,128.67,128.93,128.64,128.88,33800.0,105.7843,105.998,105.7596,105.9569,33800.0
2009-10-26 11:10:00,128.88,128.88,128.37,128.37,50400.0,105.9569,105.9569,105.5376,105.5376,50400.0
2009-10-26 11:15:00,128.39,128.4,128.2,128.22,37100.0,105.5541,105.5623,105.3979,105.4143,37100.0
2009-10-26 11:20:00,128.21,128.42,128.21,128.3,26000.0,105.4061,105.5787,105.4061,105.4801,26000.0
2009-10-26 11:25:00,128.28,128.45,128.01,128.01,80900.0,105.4636,105.6034,105.2417,105.2417,80900.0
2009-10-26 11:30:00,128.02,128.02,127.02,127.2,213400.0,105.2499,105.2499,104.4278,104.5757,213400.0
2009-10-26 11:35:00,127.19,127.21,126.52,126.96,104600.0,104.5675,104.584,104.0167,104.3784,104600.0
2009-10-26 11:40:00,126.96,127.04,126.85,126.88,67200.0,104.3784,104.4442,104.288,104.3127,67200.0
2009-10-26 11:45:00,126.8,126.98,126.73,126.84,58400.0,104.2469,104.3949,104.1893,104.2798,58400.0
2009-10-26 11:50:00,126.87,126.95,126.8,126.85,13100.0,104.3044,104.3702,104.2469,104.288,13100.0
2009-10-26 11:55:00,126.82,126.99,126.2,126.2,79500.0,104.2633,104.4031,103.7536,103.7536,79500.0
2009-10-26 12:00:00,126.19,126.44,125.86,125.88,144200.0,103.7454,103.9509,103.4741,103.4905,144200.0
2009-10-26 12:05:00,125.86,126.24,125.65,126.21,58900.0,103.4741,103.7865,103.3014,103.7618,58900.0
2009-10-26 12:10:00,126.22,126.63,126.22,126.6,66400.0,103.77,104.1071,103.77,104.0825,66400.0
2009-10-26 12:15:00,126.6,126.83,126.55,126.8,37900.0,104.0825,104.2716,104.0414,104.2469,37900.0
2009-10-26 12:20:00,126.8,126.83,126.62,126.67,17500.0,104.2469,104.2716,104.0989,104.14,17500.0
2009-10-26 12:25:00,126.7,126.7,126.47,126.63,30700.0,104.1647,104.1647,103.9756,104.1071,30700.0
2009-10-26 12:30:00,126.61,126.61,126.48,126.6,8500.0,104.0907,104.0907,103.9838,104.0825,8500.0
2009-10-26 12:35:00,126.62,126.72,126.4,126.71,22300.0,104.0989,104.1811,103.918,104.1729,22300.0
2009-10-26 12:40:00,126.71,126.72,126.47,126.51,36400.0,104.1729,104.1811,103.9756,104.0085,36400.0
2009-10-26 12:45:00,126.49,126.56,126.34,126.47,62100.0,103.992,104.0496,103.8687,103.9756,62100.0
2009-10-26 12:50:00,126.49,126.72,126.46,126.71,26600.0,103.992,104.1811,103.9674,104.1729,26600.0
2009-10-26 12:55:00,126.69,126.99,126.69,126.83,54400.0,104.1565,104.4031,104.1565,104.2716,54400.0
2009-10-26 13:00:00,126.85,126.89,126.69,126.72,8500.0,104.288,104.3209,104.1565,104.1811,8500.0
2009-10-26 13:05:00,126.68,126.76,126.66,126.7,3500.0,104.1482,104.214,104.1318,104.1647,3500.0
2009-10-26 13:10:00,126.7,126.7,126.45,126.61,40100.0,104.1647,104.1647,103.9591,104.0907,40100.0
2009-10-26 13:15:00,126.63,126.69,126.36,126.38,12700.0,104.1071,104.1565,103.8851,103.9016,12700.0
2009-10-26 13:20:00,126.4,126.42,126.2,126.28,7400.0,103.918,103.9345,103.7536,103.8194,7400.0
2009-10-26 13:25:00,126.28,126.47,126.17,126.44,10200.0,103.8194,103.9756,103.7289,103.9509,10200.0
2009-10-26 13:30:00,126.45,126.51,126.4,126.48,3000.0,103.9591,104.0085,103.918,103.9838,3000.0
2009-10-26 13:35:00,126.53,126.65,126.52,126.58,13400.0,104.0249,104.1236,104.0167,104.066,13400.0
2009-10-26 13:40:00,126.56,126.91,126.56,126.82,25300.0,104.0496,104.3373,104.0496,104.2633,25300.0
2009-10-26 13:45:00,126.81,126.84,126.61,126.63,10600.0,104.2551,104.2798,104.0907,104.1071,10600.0
2009-10-26 13:50:00,126.64,126.64,126.4,126.52,21800.0,104.1153,104.1153,103.918,104.0167,21800.0
2009-10-26 13:55:00,126.52,126.72,126.52,126.54,13000.0,104.0167,104.1811,104.0167,104.0331,13000.0
2009-10-26 14:00:00,126.52,126.67,126.44,126.64,12900.0,104.0167,104.14,103.9509,104.1153,12900.0
2009-10-26 14:05:00,126.64,126.69,126.41,126.45,20700.0,104.1153,104.1565,103.9263,103.9591,20700.0
2009-10-26 14:10:00,126.43,126.55,126.3,126.55,16700.0,103.9427,104.0414,103.8358,104.0414,16700.0
2009-10-26 14:15:00,126.53,126.53,126.08,126.19,60300.0,104.0249,104.0249,103.6549,103.7454,60300.0
2009-10-26 14:20:00,126.22,126.37,126.22,126.28,21600.0,103.77,103.8934,103.77,103.8194,21600.0
2009-10-26 14:25:00,126.28,126.44,126.16,126.41,26400.0,103.8194,103.9509,103.7207,103.9263,26400.0
2009-10-26 14:30:00,126.37,126.39,126.17,126.19,21400.0,103.8934,103.9098,103.7289,103.7454,21400.0
2009-10-26 14:35:00,126.16,126.34,126.0,126.32,86000.0,103.7207,103.8687,103.5892,103.8523,86000.0
2009-10-26 14:40:00,126.32,126.35,126.09,126.09,58300.0,103.8523,103.8769,103.6632,103.6632,58300.0
2009-10-26 14:45:00,126.09,126.24,125.94,125.96,44300.0,103.6632,103.7865,103.5398,103.5563,44300.0
2009-10-26 14:50:00,125.96,126.19,125.96,126.19,18900.0,103.5563,103.7454,103.5563,103.7454,18900.0
2009-10-26 14:55:00,126.18,126.5,126.15,126.22,46200.0,103.7372,104.0002,103.7125,103.77,46200.0
2009-10-26 15:00:00,126.2,126.32,126.18,126.32,16000.0,103.7536,103.8523,103.7372,103.8523,16000.0
2009-10-26 15:05:00,126.32,126.35,125.95,126.06,52700.0,103.8523,103.8769,103.5481,103.6385,52700.0
2009-10-26 15:10:00,126.01,126.09,125.93,125.94,22700.0,103.5974,103.6632,103.5316,103.5398,22700.0
2009-10-26 15:15:00,125.92,126.16,125.87,126.01,42600.0,103.5234,103.7207,103.4823,103.5974,42600.0
2009-10-26 15:20:00,125.94,126.01,125.84,125.97,25100.0,103.5398,103.5974,103.4576,103.5645,25100.0
2009-10-26 15:25:00,125.99,126.01,125.71,125.76,19500.0,103.581,103.5974,103.3508,103.3919,19500.0
2009-10-26 15:30:00,125.73,126.09,125.73,125.98,18000.0,103.3672,103.6632,103.3672,103.5727,18000.0
2009-10-26 15:35:00,125.97,126.02,125.73,125.79,85000.0,103.5645,103.6056,103.3672,103.4165,85000.0
2009-10-26 15:40:00,125.78,126.0,125.77,125.98,41800.0,103.4083,103.5892,103.4001,103.5727,41800.0
2009-10-26 15:45:00,126.0,126.43,126.0,126.36,44000.0,103.5892,103.9427,103.5892,103.8851,44000.0
2009-10-26 15:50:00,126.37,126.38,125.95,125.98,110500.0,103.8934,103.9016,103.5481,103.5727,110500.0
2009-10-26 15:55:00,125.99,126.08,125.93,126.06,102900.0,103.581,103.6549,103.5316,103.6385,102900.0
2009-10-27 09:30:00,126.3,126.72,126.3,126.45,155600.0,103.8358,104.1811,103.8358,103.9591,155600.0
2009-10-27 09:35:00,126.45,126.7,126.16,126.31,119700.0,103.9591,104.1647,103.7207,103.844,119700.0
2009-10-27 09:40:00,126.31,126.4,125.75,125.9,73600.0,103.844,103.918,103.3836,103.507,73600.0
2009-10-27 09:45:00,125.91,126.11,125.7,126.11,61000.0,103.5152,103.6796,103.3425,103.6796,61000.0
2009-10-27 09:50:00,126.11,126.46,126.1,126.41,111700.0,103.6796,103.9674,103.6714,103.9263,111700.0
2009-10-27 09:55:00,126.35,126.44,125.67,125.67,114500.0,103.8769,103.9509,103.3179,103.3179,114500.0
2009-10-27 10:00:00,125.98,125.98,124.71,125.26,415000.0,103.5727,103.5727,102.5286,102.9808,415000.0
2009-10-27 10:05:00,125.23,125.27,124.72,125.08,93400.0,102.9561,102.989,102.5368,102.8328,93400.0
2009-10-27 10:10:00,125.09,125.48,125.07,125.48,53400.0,102.841,103.1617,102.8246,103.1617,53400.0
2009-10-27 10:15:00,125.49,125.53,125.19,125.25,38700.0,103.1699,103.2028,102.9232,102.9726,38700.0
2009-10-27 10:20:00,125.28,125.46,125.06,125.27,66300.0,102.9972,103.1452,102.8164,102.989,66300.0
2009-10-27 10:25:00,125.28,125.96,125.26,125.88,58600.0,102.9972,103.5563,102.9808,103.4905,58600.0
2009-10-27 10:30:00,125.87,125.9,125.6,125.74,46300.0,103.4823,103.507,103.2603,103.3754,46300.0
2009-10-27 10:35:00,125.74,125.89,125.56,125.76,31200.0,103.3754,103.4987,103.2274,103.3919,31200.0
2009-10-27 10:40:00,125.85,126.39,125.81,126.21,55500.0,103.4659,103.9098,103.433,103.7618,55500.0
2009-10-27 10:45:00,126.2,126.2,125.96,126.02,24700.0,103.7536,103.7536,103.5563,103.6056,24700.0
2009-10-27 10:50:00,126.06,126.06,125.49,125.7,50700.0,103.6385,103.6385,103.1699,103.3425,50700.0
2009-10-27 10:55:00,125.64,125.9,125.6,125.85,17200.0,103.2932,103.507,103.2603,103.4659,17200.0
2009-10-27 11:00:00,125.89,125.97,125.49,125.49,25800.0,103.4987,103.5645,103.1699,103.1699,25800.0
2009-10-27 11:05:00,125.47,125.65,125.41,125.63,28400.0,103.1534,103.3014,103.1041,103.285,28400.0
2009-10-27 11:10:00,125.65,125.76,125.47,125.56,33700.0,103.3014,103.3919,103.1534,103.2274,33700.0
2009-10-27 11:15:00,125.54,125.54,125.28,125.47,37300.0,103.211,103.211,102.9972,103.1534,37300.0
2009-10-27 11:20:00,125.47,125.63,125.4,125.44,42200.0,103.1534,103.285,103.0959,103.1288,42200.0
2009-10-27 11:25:00,125.4,125.73,125.36,125.73,32100.0,103.0959,103.3672,103.063,103.3672,32100.0
2009-10-27 11:30:00,125.76,125.81,125.57,125.63,28500.0,103.3919,103.433,103.2357,103.285,28500.0
2009-10-27 11:35:00,125.66,125.82,125.66,125.8,19800.0,103.3097,103.4412,103.3097,103.4248,19800.0
2009-10-27 11:40:00,125.82,125.82,125.55,125.62,12800.0,103.4412,103.4412,103.2192,103.2768,12800.0
2009-10-27 11:45:00,125.63,125.81,125.63,125.73,27000.0,103.285,103.433,103.285,103.3672,27000.0
2009-10-27 11:50:00,125.77,125.88,125.67,125.69,27800.0,103.4001,103.4905,103.3179,103.3343,27800.0
2009-10-27 11:55:00,125.7,125.81,125.66,125.74,15800.0,103.3425,103.433,103.3097,103.3754,15800.0
2009-10-27 12:00:00,125.76,125.8,125.58,125.6,15200.0,103.3919,103.4248,103.2439,103.2603,15200.0
2009-10-27 12:05:00,125.57,125.62,125.5,125.58,17800.0,103.2357,103.2768,103.1781,103.2439,17800.0
2009-10-27 12:10:00,125.55,125.57,125.47,125.52,9100.0,103.2192,103.2357,103.1534,103.1946,9100.0
2009-10-27 12:15:00,125.53,125.7,125.53,125.65,18400.0,103.2028,103.3425,103.2028,103.3014,18400.0
2009-10-27 12:20:00,125.65,125.66,125.54,125.56,20000.0,103.3014,103.3097,103.211,103.2274,20000.0
2009-10-27 12:25:00,125.54,125.59,125.47,125.47,29500.0,103.211,103.2521,103.1534,103.1534,29500.0
2009-10-27 12:30:00,125.51,125.55,125.42,125.42,16500.0,103.1863,103.2192,103.1123,103.1123,16500.0
2009-10-27 12:35:00,125.41,125.53,125.36,125.38,29800.0,103.1041,103.2028,103.063,103.0795,29800.0
2009-10-27 12:40:00,125.39,125.51,125.37,125.46,17900.0,103.0877,103.1863,103.0712,103.1452,17900.0
2009-10-27 12:45:00,125.47,125.55,125.39,125.49,19600.0,103.1534,103.2192,103.0877,103.1699,19600.0
2009-10-27 12:50:00,125.48,125.56,125.13,125.13,28700.0,103.1617,103.2274,102.8739,102.8739,28700.0
2009-10-27 12:55:00,125.17,125.41,125.17,125.2,52900.0,102.9068,103.1041,102.9068,102.9315,52900.0
2009-10-27 13:00:00,125.15,125.34,125.11,125.27,26200.0,102.8904,103.0466,102.8575,102.989,26200.0
2009-10-27 13:05:00,125.22,125.22,124.85,124.99,117000.0,102.9479,102.9479,102.6437,102.7588,117000.0
2009-10-27 13:10:00,124.96,125.15,124.96,125.09,76800.0,102.7342,102.8904,102.7342,102.841,76800.0
2009-10-27 13:15:00,125.08,125.08,124.86,124.89,30900.0,102.8328,102.8328,102.6519,102.6766,30900.0
2009-10-27 13:20:00,124.88,124.9,124.53,124.59,55800.0,102.6684,102.6848,102.3806,102.43,55800.0
2009-10-27 13:25:00,124.59,124.62,124.51,124.55,44000.0,102.43,102.4546,102.3642,102.3971,44000.0
2009-10-27 13:30:00,124.55,124.67,124.35,124.4,34200.0,102.3971,102.4957,102.2327,102.2738,34200.0
2009-10-27 13:35:00,124.37,124.65,124.36,124.6,50600.0,102.2491,102.4793,102.2409,102.4382,50600.0
2009-10-27 13:40:00,124.61,124.93,124.6,124.84,49700.0,102.4464,102.7095,102.4382,102.6355,49700.0
2009-10-27 13:45:00,124.84,124.84,124.76,124.83,25100.0,102.6355,102.6355,102.5697,102.6273,25100.0
2009-10-27 13:50:00,124.86,124.92,124.8,124.8,35600.0,102.6519,102.7013,102.6026,102.6026,35600.0
2009-10-27 13:55:00,124.8,124.81,124.63,124.79,43200.0,102.6026,102.6108,102.4629,102.5944,43200.0
2009-10-27 14:00:00,124.78,124.78,124.47,124.47,29500.0,102.5862,102.5862,102.3313,102.3313,29500.0
2009-10-27 14:05:00,124.49,124.59,124.46,124.55,55100.0,102.3478,102.43,102.3231,102.3971,55100.0
2009-10-27 14:10:00,124.55,124.85,124.55,124.79,31400.0,102.3971,102.6437,102.3971,102.5944,31400.0
2009-10-27 14:15:00,124.83,125.11,124.83,125.06,52400.0,102.6273,102.8575,102.6273,102.8164,52400.0
2009-10-27 14:20:00,125.07,125.07,124.95,124.98,20900.0,102.8246,102.8246,102.7259,102.7506,20900.0
2009-10-27 14:25:00,125.0,125.28,125.0,125.12,39100.0,102.767,102.9972,102.767,102.8657,39100.0
2009-10-27 14:30:00,125.12,125.12,124.95,125.03,15900.0,102.8657,102.8657,102.7259,102.7917,15900.0
2009-10-27 14:35:00,125.07,125.14,124.87,124.89,32500.0,102.8246,102.8821,102.6602,102.6766,32500.0
2009-10-27 14:40:00,124.92,125.08,124.87,125.0,37100.0,102.7013,102.8328,102.6602,102.767,37100.0
2009-10-27 14:45:00,124.98,125.1,124.96,125.09,22800.0,102.7506,102.8493,102.7342,102.841,22800.0
2009-10-27 14:50:00,125.11,125.38,125.11,125.38,34500.0,102.8575,103.0795,102.8575,103.0795,34500.0
2009-10-27 14:55:00,125.35,125.51,125.32,125.32,34500.0,103.0548,103.1863,103.0301,103.0301,34500.0
2009-10-27 15:00:00,125.33,125.36,125.19,125.29,52600.0,103.0383,103.063,102.9232,103.0055,52600.0
2009-10-27 15:05:00,125.29,125.33,125.01,125.01,57500.0,103.0055,103.0383,102.7753,102.7753,57500.0
2009-10-27 15:10:00,125.0,125.07,124.9,125.07,24900.0,102.767,102.8246,102.6848,102.8246,24900.0
2009-10-27 15:15:00,125.05,125.15,124.94,125.13,31500.0,102.8081,102.8904,102.7177,102.8739,31500.0
2009-10-27 15:20:00,125.13,125.13,124.79,124.91,67100.0,102.8739,102.8739,102.5944,102.693,67100.0
2009-10-27 15:25:00,124.9,124.93,124.81,124.92,56300.0,102.6848,102.7095,102.6108,102.7013,56300.0
2009-10-27 15:30:00,124.92,125.03,124.51,124.51,63900.0,102.7013,102.7917,102.3642,102.3642,63900.0
2009-10-27 15:35:00,124.52,124.73,124.47,124.61,118100.0,102.3724,102.5451,102.3313,102.4464,118100.0
2009-10-27 15:40:00,124.64,124.93,124.6,124.91,72500.0,102.4711,102.7095,102.4382,102.693,72500.0
2009-10-27 15:45:00,124.89,124.93,124.58,124.64,180900.0,102.6766,102.7095,102.4217,102.4711,180900.0
2009-10-27 15:50:00,124.66,124.78,124.57,124.65,141900.0,102.4875,102.5862,102.4135,102.4793,141900.0
2009-10-27 15:55:00,124.63,124.64,124.48,124.59,151000.0,102.4629,102.4711,102.3395,102.43,151000.0
2009-10-27 16:00:00,124.61,124.72,124.52,124.53,72200.0,102.4464,102.5368,102.3724,102.3806,72200.0
2009-10-27 16:05:00,124.47,124.48,124.36,124.36,2800.0,102.3313,102.3395,102.2409,102.2409,2800.0
2009-10-27 16:10:00,124.53,124.75,124.53,124.61,3200.0,102.3806,102.5615,102.3806,102.4464,3200.0
2009-10-28 09:30:00,124.37,124.41,123.98,124.22,77900.0,102.2491,102.282,101.9285,102.1258,77900.0
2009-10-28 09:35:00,124.22,124.35,123.97,124.13,72000.0,102.1258,102.2327,101.9202,102.0518,72000.0
2009-10-28 09:40:00,124.13,124.31,123.82,124.22,103200.0,102.0518,102.1998,101.7969,102.1258,103200.0
2009-10-28 09:45:00,124.27,124.51,123.94,123.95,61800.0,102.1669,102.3642,101.8956,101.9038,61800.0
2009-10-28 09:50:00,123.95,124.27,123.69,123.77,67200.0,101.9038,102.1669,101.69,101.7558,67200.0
2009-10-28 09:55:00,123.72,123.99,123.66,123.95,72500.0,101.7147,101.9367,101.6654,101.9038,72500.0
2009-10-28 10:00:00,123.85,123.95,123.15,123.31,243300.0,101.8216,101.9038,101.2461,101.3776,243300.0
2009-10-28 10:05:00,123.3,123.47,123.1,123.42,56700.0,101.3694,101.5092,101.205,101.4681,56700.0
2009-10-28 10:10:00,123.43,123.81,123.43,123.58,52900.0,101.4763,101.7887,101.4763,101.5996,52900.0
2009-10-28 10:15:00,123.59,123.59,123.28,123.45,31900.0,101.6078,101.6078,101.353,101.4927,31900.0
2009-10-28 10:20:00,123.47,123.48,123.2,123.44,19600.0,101.5092,101.5174,101.2872,101.4845,19600.0
2009-10-28 10:25:00,123.45,123.45,123.08,123.1,40600.0,101.4927,101.4927,101.1885,101.205,40600.0
2009-10-28 10:30:00,123.09,123.3,122.97,123.29,73700.0,101.1968,101.3694,101.0981,101.3612,73700.0
2009-10-28 10:35:00,123.29,123.29,122.93,123.06,24100.0,101.3612,101.3612,101.0652,101.1721,24100.0
2009-10-28 10:40:00,123.06,123.06,122.86,122.95,31600.0,101.1721,101.1721,101.0077,101.0817,31600.0
2009-10-28 10:45:00,122.99,123.03,122.51,122.57,50500.0,101.1145,101.1474,100.7199,100.7692,50500.0
2009-10-28 10:50:00,122.56,122.57,121.89,122.04,98300.0,100.761,100.7692,100.2102,100.3335,98300.0
2009-10-28 10:55:00,122.01,122.41,121.98,122.38,50200.0,100.3089,100.6377,100.2842,100.613,50200.0
2009-10-28 11:00:00,122.38,122.38,122.1,122.3,105800.0,100.613,100.613,100.3828,100.5473,105800.0
2009-10-28 11:05:00,122.22,122.42,122.19,122.4,28700.0,100.4815,100.6459,100.4568,100.6295,28700.0
2009-10-28 11:10:00,122.36,122.44,122.28,122.35,22700.0,100.5966,100.6624,100.5308,100.5884,22700.0
2009-10-28 11:15:00,122.33,122.7,122.31,122.7,25100.0,100.5719,100.8761,100.5555,100.8761,25100.0
2009-10-28 11:20:00,122.67,122.71,122.42,122.49,26400.0,100.8515,100.8843,100.6459,100.7035,26400.0
2009-10-28 11:25:00,122.47,122.75,122.47,122.69,18300.0,100.687,100.9172,100.687,100.8679,18300.0
2009-10-28 11:30:00,122.69,122.72,122.6,122.6,9000.0,100.8679,100.8926,100.7939,100.7939,9000.0
2009-10-28 11:35:00,122.57,122.61,122.47,122.6,12600.0,100.7692,100.8021,100.687,100.7939,12600.0
2009-10-28 11:40:00,122.56,122.57,122.29,122.44,17900.0,100.761,100.7692,100.5391,100.6624,17900.0
2009-10-28 11:45:00,122.41,122.59,122.32,122.43,15200.0,100.6377,100.7857,100.5637,100.6542,15200.0
2009-10-28 11:50:00,122.37,122.41,122.27,122.35,73300.0,100.6048,100.6377,100.5226,100.5884,73300.0
2009-10-28 11:55:00,122.36,122.42,122.2,122.31,25800.0,100.5966,100.6459,100.4651,100.5555,25800.0
2009-10-28 12:00:00,122.34,122.53,122.3,122.53,11100.0,100.5802,100.7364,100.5473,100.7364,11100.0
2009-10-28 12:05:00,122.52,122.55,122.37,122.41,9300.0,100.7281,100.7528,100.6048,100.6377,9300.0
2009-10-28 12:10:00,122.42,122.45,122.32,122.41,10400.0,100.6459,100.6706,100.5637,100.6377,10400.0
2009-10-28 12:15:00,122.4,122.4,122.27,122.28,5100.0,100.6295,100.6295,100.5226,100.5308,5100.0
2009-10-28 12:20:00,122.2,122.28,121.85,121.88,22200.0,100.4651,100.5308,100.1773,100.202,22200.0
2009-10-28 12:25:00,121.86,122.18,121.83,122.09,48700.0,100.1855,100.4486,100.1609,100.3746,48700.0
2009-10-28 12:30:00,122.12,122.12,121.96,122.0,20800.0,100.3993,100.3993,100.2677,100.3006,20800.0
2009-10-28 12:35:00,121.97,122.01,121.69,121.79,23500.0,100.276,100.3089,100.0458,100.128,23500.0
2009-10-28 12:40:00,121.79,121.83,121.65,121.82,28400.0,100.128,100.1609,100.0129,100.1526,28400.0
2009-10-28 12:45:00,121.82,121.88,121.79,121.8,12000.0,100.1526,100.202,100.128,100.1362,12000.0
2009-10-28 12:50:00,121.8,121.8,121.39,121.45,45100.0,100.1362,100.1362,99.7991,99.8485,45100.0
2009-10-28 12:55:00,121.46,121.6,121.42,121.56,40900.0,99.8567,99.9718,99.8238,99.9389,40900.0
2009-10-28 13:00:00,121.56,121.81,121.41,121.76,26300.0,99.9389,100.1444,99.8156,100.1033,26300.0
2009-10-28 13:05:00,121.79,121.96,121.79,121.91,29400.0,100.128,100.2677,100.128,100.2266,29400.0
2009-10-28 13:10:00,121.9,122.2,121.88,122.15,55100.0,100.2184,100.4651,100.202,100.424,55100.0
2009-10-28 13:15:00,122.14,122.43,122.07,122.11,42700.0,100.4157,100.6542,100.3582,100.3911,42700.0
2009-10-28 13:20:00,122.08,122.13,121.96,122.13,24500.0,100.3664,100.4075,100.2677,100.4075,24500.0
2009-10-28 13:25:00,122.15,122.22,121.78,121.88,37900.0,100.424,100.4815,100.1198,100.202,37900.0
2009-10-28 13:30:00,121.91,122.05,121.87,121.89,10700.0,100.2266,100.3417,100.1938,100.2102,10700.0
2009-10-28 13:35:00,121.92,121.97,121.76,121.77,30800.0,100.2349,100.276,100.1033,100.1115,30800.0
2009-10-28 13:40:00,121.78,122.12,121.78,121.86,21200.0,100.1198,100.3993,100.1198,100.1855,21200.0
2009-10-28 13:45:00,121.86,122.1,121.86,121.93,24200.0,100.1855,100.3828,100.1855,100.2431,24200.0
2009-10-28 13:50:00,121.92,121.92,121.76,121.86,20900.0,100.2349,100.2349,100.1033,100.1855,20900.0
2009-10-28 13:55:00,121.92,121.97,121.77,121.8,4500.0,100.2349,100.276,100.1115,100.1362,4500.0
2009-10-28 14:00:00,121.75,121.85,121.59,121.81,17400.0,100.0951,100.1773,99.9636,100.1444,17400.0
2009-10-28 14:05:00,121.81,121.82,121.71,121.74,7100.0,100.1444,100.1526,100.0622,100.0869,7100.0
2009-10-28 14:10:00,121.76,121.84,121.63,121.7,10600.0,100.1033,100.1691,99.9964,100.054,10600.0
2009-10-28 14:15:00,121.7,121.85,121.53,121.53,19500.0,100.054,100.1773,99.9142,99.9142,19500.0
2009-10-28 14:20:00,121.53,121.6,121.25,121.6,48700.0,99.9142,99.9718,99.684,99.9718,48700.0
2009-10-28 14:25:00,121.61,121.64,121.36,121.37,19900.0,99.98,100.0047,99.7745,99.7827,19900.0
2009-10-28 14:30:00,121.35,121.42,121.3,121.31,51000.0,99.7662,99.8238,99.7251,99.7334,51000.0
2009-10-28 14:35:00,121.3,121.37,121.06,121.06,24000.0,99.7251,99.7827,99.5278,99.5278,24000.0
2009-10-28 14:40:00,121.07,121.36,121.07,121.22,34100.0,99.536,99.7745,99.536,99.6594,34100.0
2009-10-28 14:45:00,121.18,121.21,121.0,121.21,66300.0,99.6265,99.6511,99.4785,99.6511,66300.0
2009-10-28 14:50:00,121.26,121.43,121.18,121.26,32400.0,99.6923,99.832,99.6265,99.6923,32400.0
2009-10-28 14:55:00,121.24,121.34,121.13,121.13,56500.0,99.6758,99.758,99.5854,99.5854,56500.0
2009-10-28 15:00:00,121.1,121.28,121.0,121.21,44000.0,99.5607,99.7087,99.4785,99.6511,44000.0
2009-10-28 15:05:00,121.25,121.36,121.24,121.24,78900.0,99.684,99.7745,99.6758,99.6758,78900.0
2009-10-28 15:10:00,121.25,121.25,120.9,120.91,53100.0,99.684,99.684,99.3963,99.4045,53100.0
2009-10-28 15:15:00,120.91,121.17,120.83,121.09,49300.0,99.4045,99.6183,99.3387,99.5525,49300.0
2009-10-28 15:20:00,121.08,121.14,120.92,120.98,37100.0,99.5443,99.5936,99.4127,99.4621,37100.0
2009-10-28 15:25:00,120.97,121.0,120.79,120.92,69400.0,99.4538,99.4785,99.3058,99.4127,69400.0
2009-10-28 15:30:00,120.92,120.99,120.71,120.73,28100.0,99.4127,99.4703,99.2401,99.2565,28100.0
2009-10-28 15:35:00,120.73,120.73,120.46,120.5,56300.0,99.2565,99.2565,99.0345,99.0674,56300.0
2009-10-28 15:40:00,120.5,120.77,120.45,120.68,113800.0,99.0674,99.2894,99.0263,99.2154,113800.0
2009-10-28 15:45:00,120.69,120.89,120.67,120.88,67700.0,99.2236,99.3881,99.2072,99.3798,67700.0
2009-10-28 15:50:00,120.88,120.89,120.49,120.56,223900.0,99.3798,99.3881,99.0592,99.1168,223900.0
2009-10-28 15:55:00,120.57,120.63,120.5,120.61,116600.0,99.125,99.1743,99.0674,99.1579,116600.0
2009-10-29 09:30:00,121.45,121.81,121.24,121.55,125200.0,99.8485,100.1444,99.6758,99.9307,125200.0
2009-10-29 09:35:00,121.57,122.17,121.47,121.98,122800.0,99.9471,100.4404,99.8649,100.2842,122800.0
2009-10-29 09:40:00,121.99,122.07,121.71,121.72,61500.0,100.2924,100.3582,100.0622,100.0704,61500.0
2009-10-29 09:45:00,121.72,121.89,121.56,121.81,154300.0,100.0704,100.2102,99.9389,100.1444,154300.0
2009-10-29 09:50:00,121.87,122.01,121.51,121.6,61900.0,100.1938,100.3089,99.8978,99.9718,61900.0
2009-10-29 09:55:00,121.6,122.02,121.59,121.99,55000.0,99.9718,100.3171,99.9636,100.2924,55000.0
2009-10-29 10:00:00,121.99,122.45,121.86,122.35,60500.0,100.2924,100.6706,100.1855,100.5884,60500.0
2009-10-29 10:05:00,122.36,122.64,122.3,122.4,73700.0,100.5966,100.8268,100.5473,100.6295,73700.0
2009-10-29 10:10:00,122.4,122.44,122.26,122.31,29200.0,100.6295,100.6624,100.5144,100.5555,29200.0
2009-10-29 10:15:00,122.33,122.5,122.32,122.5,28500.0,100.5719,100.7117,100.5637,100.7117,28500.0
2009-10-29 10:20:00,122.46,122.8,122.3,122.38,104700.0,100.6788,100.9583,100.5473,100.613,104700.0
2009-10-29 10:25:00,122.41,122.58,122.39,122.47,36500.0,100.6377,100.7775,100.6213,100.687,36500.0
2009-10-29 10:30:00,122.47,122.49,122.29,122.34,36800.0,100.687,100.7035,100.5391,100.5802,36800.0
2009-10-29 10:35:00,122.29,122.7,122.25,122.53,55600.0,100.5391,100.8761,100.5062,100.7364,55600.0
2009-10-29 10:40:00,122.56,122.61,122.32,122.44,32400.0,100.761,100.8021,100.5637,100.6624,32400.0
2009-10-29 10:45:00,122.43,122.62,122.43,122.62,8800.0,100.6542,100.8104,100.6542,100.8104,8800.0
2009-10-29 10:50:00,122.64,122.7,122.52,122.55,55600.0,100.8268,100.8761,100.7281,100.7528,55600.0
2009-10-29 10:55:00,122.56,122.69,122.56,122.69,23800.0,100.761,100.8679,100.761,100.8679,23800.0
2009-10-29 11:00:00,122.67,122.94,122.65,122.8,36900.0,100.8515,101.0734,100.835,100.9583,36900.0
2009-10-29 11:05:00,122.79,122.97,122.79,122.86,44700.0,100.9501,101.0981,100.9501,101.0077,44700.0
2009-10-29 11:10:00,122.82,123.09,122.8,122.91,30500.0,100.9748,101.1968,100.9583,101.0488,30500.0
2009-10-29 11:15:00,122.94,122.98,122.7,122.8,80100.0,101.0734,101.1063,100.8761,100.9583,80100.0
2009-10-29 11:20:00,122.79,122.89,122.78,122.82,22000.0,100.9501,101.0323,100.9419,100.9748,22000.0
2009-10-29 11:25:00,122.81,122.87,122.71,122.73,23500.0,100.9666,101.0159,100.8843,100.9008,23500.0
2009-10-29 11:30:00,122.75,122.99,122.74,122.9,19000.0,100.9172,101.1145,100.909,101.0406,19000.0
2009-10-29 11:35:00,122.89,122.94,122.82,122.84,27500.0,101.0323,101.0734,100.9748,100.9912,27500.0
2009-10-29 11:40:00,122.86,122.94,122.65,122.76,45800.0,101.0077,101.0734,100.835,100.9255,45800.0
2009-10-29 11:45:00,122.75,122.8,122.68,122.75,7400.0,100.9172,100.9583,100.8597,100.9172,7400.0
2009-10-29 11:50:00,122.75,122.79,122.68,122.74,10500.0,100.9172,100.9501,100.8597,100.909,10500.0
2009-10-29 11:55:00,122.71,122.77,122.6,122.76,28900.0,100.8843,100.9337,100.7939,100.9255,28900.0
2009-10-29 12:00:00,122.77,122.84,122.69,122.78,15800.0,100.9337,100.9912,100.8679,100.9419,15800.0
2009-10-29 12:05:00,122.83,122.94,122.82,122.94,16900.0,100.983,101.0734,100.9748,101.0734,16900.0
2009-10-29 12:10:00,122.92,122.92,122.77,122.85,5500.0,101.057,101.057,100.9337,100.9994,5500.0
2009-10-29 12:15:00,122.82,122.91,122.8,122.83,14800.0,100.9748,101.0488,100.9583,100.983,14800.0
2009-10-29 12:20:00,122.83,122.92,122.81,122.91,23200.0,100.983,101.057,100.9666,101.0488,23200.0
2009-10-29 12:25:00,122.88,123.08,122.88,122.93,30900.0,101.0241,101.1885,101.0241,101.0652,30900.0
2009-10-29 12:30:00,122.95,122.97,122.91,122.92,14900.0,101.0817,101.0981,101.0488,101.057,14900.0
2009-10-29 12:35:00,122.93,123.18,122.93,122.94,29000.0,101.0652,101.2708,101.0652,101.0734,29000.0
2009-10-29 12:40:00,122.95,123.04,122.93,123.01,15000.0,101.0817,101.1557,101.0652,101.131,15000.0
2009-10-29 12:45:00,122.99,123.08,122.95,122.98,19500.0,101.1145,101.1885,101.0817,101.1063,19500.0
2009-10-29 12:50:00,123.0,123.0,122.89,122.98,10700.0,101.1228,101.1228,101.0323,101.1063,10700.0
2009-10-29 12:55:00,122.95,122.95,122.88,122.88,9900.0,101.0817,101.0817,101.0241,101.0241,9900.0
2009-10-29 13:00:00,122.88,122.89,122.75,122.81,25200.0,101.0241,101.0323,100.9172,100.9666,25200.0
2009-10-29 13:05:00,122.8,122.89,122.76,122.87,43400.0,100.9583,101.0323,100.9255,101.0159,43400.0
2009-10-29 13:10:00,122.85,122.86,122.75,122.76,17000.0,100.9994,101.0077,100.9172,100.9255,17000.0
2009-10-29 13:15:00,122.75,122.83,122.72,122.83,14200.0,100.9172,100.983,100.8926,100.983,14200.0
2009-10-29 13:20:00,122.84,122.97,122.84,122.92,10900.0,100.9912,101.0981,100.9912,101.057,10900.0
2009-10-29 13:25:00,122.86,122.86,122.72,122.77,9900.0,101.0077,101.0077,100.8926,100.9337,9900.0
2009-10-29 13:30:00,122.81,122.89,122.8,122.83,11800.0,100.9666,101.0323,100.9583,100.983,11800.0
2009-10-29 13:35:00,122.83,123.02,122.83,122.98,23000.0,100.983,101.1392,100.983,101.1063,23000.0
2009-10-29 13:40:00,123.0,123.13,122.94,122.97,39900.0,101.1228,101.2296,101.0734,101.0981,39900.0
2009-10-29 13:45:00,122.97,123.08,122.89,122.96,21300.0,101.0981,101.1885,101.0323,101.0899,21300.0
2009-10-29 13:50:00,122.95,123.07,122.94,123.01,11300.0,101.0817,101.1803,101.0734,101.131,11300.0
2009-10-29 13:55:00,122.98,122.99,122.85,122.87,22700.0,101.1063,101.1145,100.9994,101.0159,22700.0
2009-10-29 14:00:00,122.89,122.9,122.86,122.89,2600.0,101.0323,101.0406,101.0077,101.0323,2600.0
2009-10-29 14:05:00,122.9,122.94,122.78,122.84,7700.0,101.0406,101.0734,100.9419,100.9912,7700.0
2009-10-29 14:10:00,122.84,122.85,122.78,122.84,6500.0,100.9912,100.9994,100.9419,100.9912,6500.0
2009-10-29 14:15:00,122.82,122.96,122.76,122.76,14800.0,100.9748,101.0899,100.9255,100.9255,14800.0
2009-10-29 14:20:00,122.74,122.8,122.69,122.74,17100.0,100.909,100.9583,100.8679,100.909,17100.0
2009-10-29 14:25:00,122.75,122.89,122.73,122.81,12100.0,100.9172,101.0323,100.9008,100.9666,12100.0
2009-10-29 14:30:00,122.83,123.03,122.79,123.03,14200.0,100.983,101.1474,100.9501,101.1474,14200.0
2009-10-29 14:35:00,123.04,123.1,123.01,123.02,7500.0,101.1557,101.205,101.131,101.1392,7500.0
2009-10-29 14:40:00,123.06,123.29,123.06,123.23,16700.0,101.1721,101.3612,101.1721,101.3119,16700.0
2009-10-29 14:45:00,123.22,123.22,123.14,123.17,5900.0,101.3036,101.3036,101.2379,101.2625,5900.0
2009-10-29 14:50:00,123.14,123.31,123.14,123.2,24700.0,101.2379,101.3776,101.2379,101.2872,24700.0
2009-10-29 14:55:00,123.18,123.26,123.18,123.26,17100.0,101.2708,101.3365,101.2708,101.3365,17100.0
2009-10-29 15:00:00,123.26,123.31,123.2,123.31,55100.0,101.3365,101.3776,101.2872,101.3776,55100.0
2009-10-29 15:05:00,123.32,123.57,123.32,123.39,49800.0,101.3859,101.5914,101.3859,101.4434,49800.0
2009-10-29 15:10:00,123.42,123.55,123.39,123.48,54000.0,101.4681,101.5749,101.4434,101.5174,54000.0
2009-10-29 15:15:00,123.51,123.51,123.29,123.3,65400.0,101.5421,101.5421,101.3612,101.3694,65400.0
2009-10-29 15:20:00,123.28,123.42,123.22,123.23,27000.0,101.353,101.4681,101.3036,101.3119,27000.0
2009-10-29 15:25:00,123.26,123.42,123.25,123.35,17000.0,101.3365,101.4681,101.3283,101.4105,17000.0
2009-10-29 15:30:00,123.31,123.31,123.19,123.19,28600.0,101.3776,101.3776,101.279,101.279,28600.0
2009-10-29 15:35:00,123.19,123.25,123.1,123.25,40000.0,101.279,101.3283,101.205,101.3283,40000.0
2009-10-29 15:40:00,123.22,123.22,122.85,122.85,106700.0,101.3036,101.3036,100.9994,100.9994,106700.0
2009-10-29 15:45:00,122.84,123.01,122.72,122.97,102000.0,100.9912,101.131,100.8926,101.0981,102000.0
2009-10-29 15:50:00,122.97,123.15,122.83,123.15,73300.0,101.0981,101.2461,100.983,101.2461,73300.0
2009-10-29 15:55:00,123.15,123.31,123.1,123.15,130400.0,101.2461,101.3776,101.205,101.2461,130400.0
2009-10-30 09:30:00,122.71,122.76,122.26,122.4,106900.0,100.8843,100.9255,100.5144,100.6295,106900.0
2009-10-30 09:35:00,122.37,122.62,122.3,122.56,44100.0,100.6048,100.8104,100.5473,100.761,44100.0
2009-10-30 09:40:00,122.51,123.0,121.97,122.65,189500.0,100.7199,101.1228,100.276,100.835,189500.0
2009-10-30 09:45:00,122.69,122.84,122.19,122.4,174900.0,100.8679,100.9912,100.4568,100.6295,174900.0
2009-10-30 09:50:00,122.39,122.43,121.85,122.08,66100.0,100.6213,100.6542,100.1773,100.3664,66100.0
2009-10-30 09:55:00,122.07,122.3,121.83,122.0,41000.0,100.3582,100.5473,100.1609,100.3006,41000.0
2009-10-30 10:00:00,121.99,122.6,121.93,122.28,106500.0,100.2924,100.7939,100.2431,100.5308,106500.0
2009-10-30 10:05:00,122.27,122.6,122.27,122.41,43600.0,100.5226,100.7939,100.5226,100.6377,43600.0
2009-10-30 10:10:00,122.4,122.47,122.16,122.43,22900.0,100.6295,100.687,100.4322,100.6542,22900.0
2009-10-30 10:15:00,122.42,122.45,122.02,122.16,34700.0,100.6459,100.6706,100.3171,100.4322,34700.0
2009-10-30 10:20:00,122.16,122.29,121.98,122.1,39400.0,100.4322,100.5391,100.2842,100.3828,39400.0
2009-10-30 10:25:00,122.09,122.19,121.99,122.12,49300.0,100.3746,100.4568,100.2924,100.3993,49300.0
2009-10-30 10:30:00,122.12,122.12,121.82,121.92,49600.0,100.3993,100.3993,100.1526,100.2349,49600.0
2009-10-30 10:35:00,121.93,122.0,121.69,122.0,90300.0,100.2431,100.3006,100.0458,100.3006,90300.0
2009-10-30 10:40:00,122.0,122.03,121.86,122.0,89500.0,100.3006,100.3253,100.1855,100.3006,89500.0
2009-10-30 10:45:00,121.97,122.14,121.93,122.03,50000.0,100.276,100.4157,100.2431,100.3253,50000.0
2009-10-30 10:50:00,122.1,122.15,121.97,122.11,14200.0,100.3828,100.424,100.276,100.3911,14200.0
2009-10-30 10:55:00,122.11,122.39,122.03,122.26,24500.0,100.3911,100.6213,100.3253,100.5144,24500.0
2009-10-30 11:00:00,122.27,122.35,122.19,122.34,12400.0,100.5226,100.5884,100.4568,100.5802,12400.0
2009-10-30 11:05:00,122.32,122.35,122.02,122.08,53300.0,100.5637,100.5884,100.3171,100.3664,53300.0
2009-10-30 11:10:00,122.07,122.19,122.01,122.03,14600.0,100.3582,100.4568,100.3089,100.3253,14600.0
2009-10-30 11:15:00,122.05,122.09,121.88,121.94,37500.0,100.3417,100.3746,100.202,100.2513,37500.0
2009-10-30 11:20:00,121.95,122.07,121.78,121.79,14900.0,100.2595,100.3582,100.1198,100.128,14900.0
2009-10-30 11:25:00,121.8,121.9,121.76,121.76,11500.0,100.1362,100.2184,100.1033,100.1033,11500.0
2009-10-30 11:30:00,121.79,121.89,121.76,121.79,22300.0,100.128,100.2102,100.1033,100.128,22300.0
2009-10-30 11:35:00,121.79,121.79,121.21,121.4,157800.0,100.128,100.128,99.6511,99.8074,157800.0
2009-10-30 11:40:00,121.39,121.44,121.26,121.37,31100.0,99.7991,99.8402,99.6923,99.7827,31100.0
2009-10-30 11:45:00,121.34,121.34,121.04,121.14,74800.0,99.758,99.758,99.5114,99.5936,74800.0
2009-10-30 11:50:00,121.14,121.15,120.65,120.8,84700.0,99.5936,99.6018,99.1907,99.3141,84700.0
2009-10-30 11:55:00,120.77,120.81,120.46,120.81,69600.0,99.2894,99.3223,99.0345,99.3223,69600.0
2009-10-30 12:00:00,120.83,120.85,120.7,120.79,28700.0,99.3387,99.3552,99.2319,99.3058,28700.0
2009-10-30 12:05:00,120.81,121.16,120.71,121.14,76900.0,99.3223,99.61,99.2401,99.5936,76900.0
2009-10-30 12:10:00,121.12,121.24,120.84,120.84,47000.0,99.5772,99.6758,99.347,99.347,47000.0
2009-10-30 12:15:00,120.88,120.92,120.66,120.7,38900.0,99.3798,99.4127,99.199,99.2319,38900.0
2009-10-30 12:20:00,120.7,120.78,120.6,120.64,21500.0,99.2319,99.2976,99.1496,99.1825,21500.0
2009-10-30 12:25:00,120.64,120.64,120.03,120.14,90900.0,99.1825,99.1825,98.681,98.7715,90900.0
2009-10-30 12:30:00,120.17,120.4,120.07,120.29,56700.0,98.7961,98.9852,98.7139,98.8948,56700.0
2009-10-30 12:35:00,120.28,120.59,120.25,120.53,50900.0,98.8866,99.1414,98.8619,99.0921,50900.0
2009-10-30 12:40:00,120.52,120.6,120.35,120.36,17000.0,99.0839,99.1496,98.9441,98.9523,17000.0
2009-10-30 12:45:00,120.33,120.4,119.55,119.84,137100.0,98.9277,98.9852,98.2864,98.5248,137100.0
2009-10-30 12:50:00,119.84,120.13,119.79,120.04,81700.0,98.5248,98.7632,98.4837,98.6892,81700.0
2009-10-30 12:55:00,120.03,120.22,119.82,119.83,71000.0,98.681,98.8372,98.5084,98.5166,71000.0
2009-10-30 13:00:00,119.8,120.11,119.8,120.11,22900.0,98.4919,98.7468,98.4919,98.7468,22900.0
2009-10-30 13:05:00,120.11,120.23,119.99,120.0,60500.0,98.7468,98.8455,98.6481,98.6564,60500.0
2009-10-30 13:10:00,119.99,120.4,119.99,120.12,69500.0,98.6481,98.9852,98.6481,98.755,69500.0
2009-10-30 13:15:00,120.13,120.22,120.08,120.08,41000.0,98.7632,98.8372,98.7221,98.7221,41000.0
2009-10-30 13:20:00,120.08,120.09,119.65,119.87,44500.0,98.7221,98.7304,98.3686,98.5495,44500.0
2009-10-30 13:25:00,119.85,119.91,119.72,119.82,21100.0,98.533,98.5824,98.4262,98.5084,21100.0
2009-10-30 13:30:00,119.89,119.91,119.36,119.38,53200.0,98.5659,98.5824,98.1302,98.1466,53200.0
2009-10-30 13:35:00,119.36,119.63,119.36,119.59,49900.0,98.1302,98.3522,98.1302,98.3193,49900.0
2009-10-30 13:40:00,119.59,119.82,119.57,119.75,29600.0,98.3193,98.5084,98.3028,98.4508,29600.0
2009-10-30 13:45:00,119.75,119.96,119.69,119.89,27000.0,98.4508,98.6235,98.4015,98.5659,27000.0
2009-10-30 13:50:00,119.9,119.92,119.68,119.68,12000.0,98.5741,98.5906,98.3933,98.3933,12000.0
2009-10-30 13:55:00,119.67,119.84,119.65,119.68,18100.0,98.3851,98.5248,98.3686,98.3933,18100.0
2009-10-30 14:00:00,119.69,120.0,119.66,119.96,45900.0,98.4015,98.6564,98.3768,98.6235,45900.0
2009-10-30 14:05:00,119.96,120.49,119.93,120.24,105300.0,98.6235,99.0592,98.5988,98.8537,105300.0
2009-10-30 14:10:00,120.22,120.4,120.21,120.33,25200.0,98.8372,98.9852,98.829,98.9277,25200.0
2009-10-30 14:15:00,120.33,120.34,119.96,120.26,62300.0,98.9277,98.9359,98.6235,98.8701,62300.0
2009-10-30 14:20:00,120.3,120.31,119.96,119.98,22200.0,98.903,98.9112,98.6235,98.6399,22200.0
2009-10-30 14:25:00,120.01,120.14,119.96,120.13,22600.0,98.6646,98.7715,98.6235,98.7632,22600.0
2009-10-30 14:30:00,120.14,120.14,119.85,119.86,24200.0,98.7715,98.7715,98.533,98.5413,24200.0
2009-10-30 14:35:00,119.87,119.94,119.62,119.86,21100.0,98.5495,98.607,98.3439,98.5413,21100.0
2009-10-30 14:40:00,119.89,119.93,119.68,119.8,23900.0,98.5659,98.5988,98.3933,98.4919,23900.0
2009-10-30 14:45:00,119.76,119.97,119.66,119.74,34300.0,98.459,98.6317,98.3768,98.4426,34300.0
2009-10-30 14:50:00,119.76,120.05,119.66,119.96,40300.0,98.459,98.6975,98.3768,98.6235,40300.0
2009-10-30 14:55:00,119.92,120.14,119.89,119.97,32600.0,98.5906,98.7715,98.5659,98.6317,32600.0
2009-10-30 15:00:00,119.91,119.91,119.57,119.69,35400.0,98.5824,98.5824,98.3028,98.4015,35400.0
2009-10-30 15:05:00,119.65,119.69,119.33,119.42,50800.0,98.3686,98.4015,98.1055,98.1795,50800.0
2009-10-30 15:10:00,119.48,119.96,119.48,119.79,57700.0,98.2288,98.6235,98.2288,98.4837,57700.0
2009-10-30 15:15:00,119.76,119.88,119.57,119.58,44800.0,98.459,98.5577,98.3028,98.3111,44800.0
2009-10-30 15:20:00,119.57,120.04,119.56,119.74,53200.0,98.3028,98.6892,98.2946,98.4426,53200.0
2009-10-30 15:25:00,119.74,119.96,119.47,119.84,71700.0,98.4426,98.6235,98.2206,98.5248,71700.0
2009-10-30 15:30:00,119.82,120.33,119.8,120.24,65400.0,98.5084,98.9277,98.4919,98.8537,65400.0
2009-10-30 15:35:00,120.27,120.37,119.97,120.13,129800.0,98.8783,98.9606,98.6317,98.7632,129800.0
2009-10-30 15:40:00,120.13,120.57,120.11,120.41,122300.0,98.7632,99.125,98.7468,98.9934,122300.0
2009-10-30 15:45:00,120.4,120.53,120.19,120.42,110000.0,98.9852,99.0921,98.8126,99.0017,110000.0
2009-10-30 15:50:00,120.44,120.44,119.87,119.94,157800.0,99.0181,99.0181,98.5495,98.607,157800.0
2009-10-30 15:55:00,119.96,120.02,119.7,119.71,328700.0,98.6235,98.6728,98.4097,98.4179,328700.0
2009-11-02 09:30:00,120.37,120.88,120.29,120.46,139100.0,98.9606,99.3798,98.8948,99.0345,139100.0
2009-11-02 09:35:00,120.43,120.51,120.11,120.11,75500.0,99.0099,99.0756,98.7468,98.7468,75500.0
2009-11-02 09:40:00,120.07,120.29,119.78,119.78,64000.0,98.7139,98.8948,98.4755,98.4755,64000.0
2009-11-02 09:45:00,119.78,119.82,119.4,119.48,54900.0,98.4755,98.5084,98.1631,98.2288,54900.0
2009-11-02 09:50:00,119.47,120.15,119.45,120.01,38300.0,98.2206,98.7797,98.2042,98.6646,38300.0
2009-11-02 09:55:00,120.01,120.14,119.82,119.97,72600.0,98.6646,98.7715,98.5084,98.6317,72600.0
2009-11-02 10:00:00,120.31,121.4,119.76,121.4,113900.0,98.9112,99.8074,98.459,99.8074,113900.0
2009-11-02 10:05:00,121.42,121.6,120.88,120.95,61700.0,99.8238,99.9718,99.3798,99.4374,61700.0
2009-11-02 10:10:00,120.93,121.08,120.68,120.8,58700.0,99.4209,99.5443,99.2154,99.3141,58700.0
2009-11-02 10:15:00,120.84,121.35,120.83,121.35,42800.0,99.347,99.7662,99.3387,99.7662,42800.0
2009-11-02 10:20:00,121.33,121.37,120.94,121.04,97600.0,99.7498,99.7827,99.4292,99.5114,97600.0
2009-11-02 10:25:00,121.0,121.5,120.99,121.32,62300.0,99.4785,99.8896,99.4703,99.7416,62300.0
2009-11-02 10:30:00,121.34,121.68,121.3,121.43,94500.0,99.758,100.0375,99.7251,99.832,94500.0
2009-11-02 10:35:00,121.4,121.82,121.27,121.8,82300.0,99.8074,100.1526,99.7005,100.1362,82300.0
2009-11-02 10:40:00,121.79,121.81,121.24,121.24,32900.0,100.128,100.1444,99.6758,99.6758,32900.0
2009-11-02 10:45:00,121.25,121.38,120.97,121.33,52400.0,99.684,99.7909,99.4538,99.7498,52400.0
2009-11-02 10:50:00,121.31,121.37,120.98,121.16,21200.0,99.7334,99.7827,99.4621,99.61,21200.0
2009-11-02 10:55:00,121.17,121.35,120.73,120.8,36200.0,99.6183,99.7662,99.2565,99.3141,36200.0
2009-11-02 11:00:00,120.76,120.97,120.61,120.86,71300.0,99.2812,99.4538,99.1579,99.3634,71300.0
2009-11-02 11:05:00,120.89,121.11,120.77,121.05,52900.0,99.3881,99.5689,99.2894,99.5196,52900.0
2009-11-02 11:10:00,121.09,121.38,120.79,121.3,73900.0,99.5525,99.7909,99.3058,99.7251,73900.0
2009-11-02 11:15:00,121.31,121.33,121.12,121.22,14700.0,99.7334,99.7498,99.5772,99.6594,14700.0
2009-11-02 11:20:00,121.23,121.49,121.23,121.43,25600.0,99.6676,99.8813,99.6676,99.832,25600.0
2009-11-02 11:25:00,121.37,121.37,120.91,121.15,53700.0,99.7827,99.7827,99.4045,99.6018,53700.0
2009-11-02 11:30:00,121.18,121.27,121.1,121.27,15600.0,99.6265,99.7005,99.5607,99.7005,15600.0
2009-11-02 11:35:00,121.29,121.31,121.03,121.05,20400.0,99.7169,99.7334,99.5032,99.5196,20400.0
2009-11-02 11:40:00,121.06,121.23,121.02,121.23,15300.0,99.5278,99.6676,99.4949,99.6676,15300.0
2009-11-02 11:45:00,121.22,121.31,121.14,121.24,22000.0,99.6594,99.7334,99.5936,99.6758,22000.0
2009-11-02 11:50:00,121.27,121.27,121.06,121.2,97900.0,99.7005,99.7005,99.5278,99.6429,97900.0
2009-11-02 11:55:00,121.2,121.51,121.15,121.21,56100.0,99.6429,99.8978,99.6018,99.6511,56100.0
2009-11-02 12:00:00,121.21,121.25,121.07,121.08,19500.0,99.6511,99.684,99.536,99.5443,19500.0
2009-11-02 12:05:00,121.08,121.15,120.96,121.08,21200.0,99.5443,99.6018,99.4456,99.5443,21200.0
2009-11-02 12:10:00,121.06,121.07,120.94,120.98,14800.0,99.5278,99.536,99.4292,99.4621,14800.0
2009-11-02 12:15:00,120.97,120.98,120.61,120.84,67600.0,99.4538,99.4621,99.1579,99.347,67600.0
2009-11-02 12:20:00,120.82,120.88,120.73,120.85,43600.0,99.3305,99.3798,99.2565,99.3552,43600.0
2009-11-02 12:25:00,120.84,120.91,120.67,120.69,18500.0,99.347,99.4045,99.2072,99.2236,18500.0
2009-11-02 12:30:00,120.67,120.72,120.27,120.36,38300.0,99.2072,99.2483,98.8783,98.9523,38300.0
2009-11-02 12:35:00,120.34,120.42,120.28,120.37,15000.0,98.9359,99.0017,98.8866,98.9606,15000.0
2009-11-02 12:40:00,120.31,120.35,119.88,119.93,83200.0,98.9112,98.9441,98.5577,98.5988,83200.0
2009-11-02 12:45:00,119.92,120.03,119.81,119.91,35300.0,98.5906,98.681,98.5002,98.5824,35300.0
2009-11-02 12:50:00,119.88,119.93,119.0,119.42,160600.0,98.5577,98.5988,97.8342,98.1795,160600.0
2009-11-02 12:55:00,119.39,119.58,118.99,119.0,90100.0,98.1549,98.3111,97.826,97.8342,90100.0
2009-11-02 13:00:00,119.02,119.57,118.91,119.57,108800.0,97.8507,98.3028,97.7602,98.3028,108800.0
2009-11-02 13:05:00,119.57,119.84,119.54,119.84,39100.0,98.3028,98.5248,98.2782,98.5248,39100.0
2009-11-02 13:10:00,119.84,119.91,119.65,119.66,50100.0,98.5248,98.5824,98.3686,98.3768,50100.0
2009-11-02 13:15:00,119.62,119.94,119.44,119.78,100200.0,98.3439,98.607,98.196,98.4755,100200.0
2009-11-02 13:20:00,119.79,120.1,119.69,119.93,62900.0,98.4837,98.7386,98.4015,98.5988,62900.0
2009-11-02 13:25:00,120.0,120.02,119.78,119.89,20200.0,98.6564,98.6728,98.4755,98.5659,20200.0
2009-11-02 13:30:00,119.87,119.87,119.39,119.5,45600.0,98.5495,98.5495,98.1549,98.2453,45600.0
2009-11-02 13:35:00,119.51,119.54,119.28,119.41,54900.0,98.2535,98.2782,98.0644,98.1713,54900.0
2009-11-02 13:40:00,119.37,119.44,119.16,119.42,20600.0,98.1384,98.196,97.9658,98.1795,20600.0
2009-11-02 13:45:00,119.41,119.41,119.04,119.12,25000.0,98.1713,98.1713,97.8671,97.9329,25000.0
2009-11-02 13:50:00,119.09,119.09,118.75,118.89,57500.0,97.9082,97.9082,97.6287,97.7438,57500.0
2009-11-02 13:55:00,118.9,119.02,118.72,118.74,103600.0,97.752,97.8507,97.604,97.6205,103600.0
2009-11-02 14:00:00,118.75,118.82,118.6,118.66,65600.0,97.6287,97.6862,97.5054,97.5547,65600.0
2009-11-02 14:05:00,118.63,118.64,118.38,118.55,107800.0,97.53,97.5383,97.3245,97.4643,107800.0
2009-11-02 14:10:00,118.57,119.15,118.53,119.01,72400.0,97.4807,97.9575,97.4478,97.8424,72400.0
2009-11-02 14:15:00,118.98,119.13,118.77,118.8,48100.0,97.8178,97.9411,97.6451,97.6698,48100.0
2009-11-02 14:20:00,118.82,119.56,118.82,119.37,77600.0,97.6862,98.2946,97.6862,98.1384,77600.0
2009-11-02 14:25:00,119.39,119.73,119.27,119.73,36500.0,98.1549,98.4344,98.0562,98.4344,36500.0
2009-11-02 14:30:00,119.71,119.82,119.49,119.77,61600.0,98.4179,98.5084,98.2371,98.4673,61600.0
2009-11-02 14:35:00,119.78,119.78,119.53,119.58,56400.0,98.4755,98.4755,98.27,98.3111,56400.0
2009-11-02 14:40:00,119.59,119.97,119.59,119.79,62800.0,98.3193,98.6317,98.3193,98.4837,62800.0
2009-11-02 14:45:00,119.79,120.0,119.59,119.62,55700.0,98.4837,98.6564,98.3193,98.3439,55700.0
2009-11-02 14:50:00,119.6,119.91,119.6,119.89,42900.0,98.3275,98.5824,98.3275,98.5659,42900.0
2009-11-02 14:55:00,119.89,119.89,119.17,119.58,96800.0,98.5659,98.5659,97.974,98.3111,96800.0
2009-11-02 15:00:00,119.57,119.84,119.52,119.75,38000.0,98.3028,98.5248,98.2617,98.4508,38000.0
2009-11-02 15:05:00,119.75,119.9,119.36,119.5,74300.0,98.4508,98.5741,98.1302,98.2453,74300.0
2009-11-02 15:10:00,119.48,119.74,119.44,119.52,55100.0,98.2288,98.4426,98.196,98.2617,55100.0
2009-11-02 15:15:00,119.49,119.62,119.19,119.21,70900.0,98.2371,98.3439,97.9904,98.0069,70900.0
2009-11-02 15:20:00,119.2,119.45,119.1,119.34,92900.0,97.9987,98.2042,97.9164,98.1137,92900.0
2009-11-02 15:25:00,119.33,119.56,119.07,119.46,68900.0,98.1055,98.2946,97.8918,98.2124,68900.0
2009-11-02 15:30:00,119.47,119.93,119.43,119.69,83700.0,98.2206,98.5988,98.1877,98.4015,83700.0
2009-11-02 15:35:00,119.76,119.99,119.73,119.88,64700.0,98.459,98.6481,98.4344,98.5577,64700.0
2009-11-02 15:40:00,119.92,120.13,119.92,120.12,31800.0,98.5906,98.7632,98.5906,98.755,31800.0
2009-11-02 15:45:00,120.14,120.14,119.84,119.98,37200.0,98.7715,98.7715,98.5248,98.6399,37200.0
2009-11-02 15:50:00,119.99,120.25,119.99,120.15,85300.0,98.6481,98.8619,98.6481,98.7797,85300.0
2009-11-02 15:55:00,120.16,120.3,120.15,120.28,86800.0,98.7879,98.903,98.7797,98.8866,86800.0
2009-11-03 09:30:00,119.53,119.66,119.02,119.3,90600.0,98.27,98.3768,97.8507,98.0809,90600.0
2009-11-03 09:35:00,119.33,119.63,119.15,119.5,138900.0,98.1055,98.3522,97.9575,98.2453,138900.0
2009-11-03 09:40:00,119.52,120.08,119.47,119.85,109900.0,98.2617,98.7221,98.2206,98.533,109900.0
2009-11-03 09:45:00,119.88,120.15,119.53,119.57,63100.0,98.5577,98.7797,98.27,98.3028,63100.0
2009-11-03 09:50:00,119.58,120.27,119.56,120.05,50100.0,98.3111,98.8783,98.2946,98.6975,50100.0
2009-11-03 09:55:00,120.05,120.43,120.0,120.35,57700.0,98.6975,99.0099,98.6564,98.9441,57700.0
2009-11-03 10:00:00,120.33,120.75,119.75,120.62,104800.0,98.9277,99.273,98.4508,99.1661,104800.0
2009-11-03 10:05:00,120.69,120.73,120.42,120.55,66000.0,99.2236,99.2565,99.0017,99.1085,66000.0
2009-11-03 10:10:00,120.53,120.67,120.03,120.26,109100.0,99.0921,99.2072,98.681,98.8701,109100.0
2009-11-03 10:15:00,120.22,120.41,119.91,120.18,66900.0,98.8372,98.9934,98.5824,98.8043,66900.0
2009-11-03 10:20:00,120.24,120.31,119.95,120.21,113000.0,98.8537,98.9112,98.6153,98.829,113000.0
2009-11-03 10:25:00,120.24,120.35,119.8,119.83,66400.0,98.8537,98.9441,98.4919,98.5166,66400.0
2009-11-03 10:30:00,119.8,120.35,119.8,120.33,47900.0,98.4919,98.9441,98.4919,98.9277,47900.0
2009-11-03 10:35:00,120.34,120.36,119.68,119.79,27100.0,98.9359,98.9523,98.3933,98.4837,27100.0
2009-11-03 10:40:00,119.93,120.31,119.91,120.31,42100.0,98.5988,98.9112,98.5824,98.9112,42100.0
2009-11-03 10:45:00,120.38,120.6,120.18,120.54,26400.0,98.9688,99.1496,98.8043,99.1003,26400.0
2009-11-03 10:50:00,120.53,120.67,120.42,120.42,32300.0,99.0921,99.2072,99.0017,99.0017,32300.0
2009-11-03 10:55:00,120.43,120.47,120.23,120.38,43700.0,99.0099,99.0428,98.8455,98.9688,43700.0
2009-11-03 11:00:00,120.39,120.67,120.36,120.61,252100.0,98.977,99.2072,98.9523,99.1579,252100.0
2009-11-03 11:05:00,120.6,120.6,120.19,120.44,24300.0,99.1496,99.1496,98.8126,99.0181,24300.0
2009-11-03 11:10:00,120.41,120.67,120.31,120.64,75100.0,98.9934,99.2072,98.9112,99.1825,75100.0
2009-11-03 11:15:00,120.66,120.66,120.27,120.45,41500.0,99.199,99.199,98.8783,99.0263,41500.0
2009-11-03 11:20:00,120.44,120.61,120.37,120.56,34500.0,99.0181,99.1579,98.9606,99.1168,34500.0
2009-11-03 11:25:00,120.55,120.55,120.06,120.27,45800.0,99.1085,99.1085,98.7057,98.8783,45800.0
2009-11-03 11:30:00,120.28,120.38,120.12,120.22,57000.0,98.8866,98.9688,98.755,98.8372,57000.0
2009-11-03 11:35:00,120.22,120.22,119.87,120.03,41300.0,98.8372,98.8372,98.5495,98.681,41300.0
2009-11-03 11:40:00,120.03,120.15,119.93,120.06,69900.0,98.681,98.7797,98.5988,98.7057,69900.0
2009-11-03 11:45:00,120.05,120.34,119.93,120.3,59100.0,98.6975,98.9359,98.5988,98.903,59100.0
2009-11-03 11:50:00,120.28,120.38,120.1,120.38,23900.0,98.8866,98.9688,98.7386,98.9688,23900.0
2009-11-03 11:55:00,120.38,120.59,120.34,120.45,61900.0,98.9688,99.1414,98.9359,99.0263,61900.0
2009-11-03 12:00:00,120.45,120.73,120.45,120.53,221900.0,99.0263,99.2565,99.0263,99.0921,221900.0
2009-11-03 12:05:00,120.53,120.55,120.25,120.52,69900.0,99.0921,99.1085,98.8619,99.0839,69900.0
2009-11-03 12:10:00,120.51,120.56,120.26,120.39,35500.0,99.0756,99.1168,98.8701,98.977,35500.0
2009-11-03 12:15:00,120.41,120.44,120.17,120.18,45000.0,98.9934,99.0181,98.7961,98.8043,45000.0
2009-11-03 12:20:00,120.2,120.52,120.1,120.38,49800.0,98.8208,99.0839,98.7386,98.9688,49800.0
2009-11-03 12:25:00,120.44,120.63,120.4,120.54,53400.0,99.0181,99.1743,98.9852,99.1003,53400.0
2009-11-03 12:30:00,120.53,120.84,120.52,120.76,41700.0,99.0921,99.347,99.0839,99.2812,41700.0
2009-11-03 12:35:00,120.79,121.36,120.78,121.18,125100.0,99.3058,99.7745,99.2976,99.6265,125100.0
2009-11-03 12:40:00,121.21,121.26,120.98,121.09,54800.0,99.6511,99.6923,99.4621,99.5525,54800.0
2009-11-03 12:45:00,121.08,121.1,120.82,120.94,54700.0,99.5443,99.5607,99.3305,99.4292,54700.0
2009-11-03 12:50:00,121.0,121.14,120.86,120.86,38500.0,99.4785,99.5936,99.3634,99.3634,38500.0
2009-11-03 12:55:00,120.86,121.07,120.81,120.81,43600.0,99.3634,99.536,99.3223,99.3223,43600.0
2009-11-03 13:00:00,120.83,120.88,120.67,120.85,17600.0,99.3387,99.3798,99.2072,99.3552,17600.0
2009-11-03 13:05:00,120.84,121.13,120.84,121.03,20500.0,99.347,99.5854,99.347,99.5032,20500.0
2009-11-03 13:10:00,121.06,121.12,120.87,121.12,19100.0,99.5278,99.5772,99.3716,99.5772,19100.0
2009-11-03 13:15:00,121.11,121.12,120.98,120.98,6000.0,99.5689,99.5772,99.4621,99.4621,6000.0
2009-11-03 13:20:00,121.0,121.11,120.87,120.91,15100.0,99.4785,99.5689,99.3716,99.4045,15100.0
2009-11-03 13:25:00,120.93,121.09,120.76,120.97,31700.0,99.4209,99.5525,99.2812,99.4538,31700.0
2009-11-03 13:30:00,120.94,121.08,120.92,121.06,31100.0,99.4292,99.5443,99.4127,99.5278,31100.0
2009-11-03 13:35:00,121.03,121.18,120.96,121.09,17100.0,99.5032,99.6265,99.4456,99.5525,17100.0
2009-11-03 13:40:00,121.09,121.11,120.97,120.98,28900.0,99.5525,99.5689,99.4538,99.4621,28900.0
2009-11-03 13:45:00,120.98,121.04,120.85,121.04,10700.0,99.4621,99.5114,99.3552,99.5114,10700.0
2009-11-03 13:50:00,121.04,121.24,121.03,121.06,30800.0,99.5114,99.6758,99.5032,99.5278,30800.0
2009-11-03 13:55:00,121.1,121.37,121.07,121.35,37600.0,99.5607,99.7827,99.536,99.7662,37600.0
2009-11-03 14:00:00,121.39,121.62,121.38,121.51,59900.0,99.7991,99.9882,99.7909,99.8978,59900.0
2009-11-03 14:05:00,121.53,121.67,121.51,121.67,43600.0,99.9142,100.0293,99.8978,100.0293,43600.0
2009-11-03 14:10:00,121.68,121.73,121.49,121.51,63800.0,100.0375,100.0787,99.8813,99.8978,63800.0
2009-11-03 14:15:00,121.52,121.59,121.48,121.52,15400.0,99.906,99.9636,99.8731,99.906,15400.0
2009-11-03 14:20:00,121.54,121.65,121.38,121.38,20500.0,99.9224,100.0129,99.7909,99.7909,20500.0
2009-11-03 14:25:00,121.4,121.62,121.38,121.47,16800.0,99.8074,99.9882,99.7909,99.8649,16800.0
2009-11-03 14:30:00,121.47,121.72,121.32,121.35,28000.0,99.8649,100.0704,99.7416,99.7662,28000.0
2009-11-03 14:35:00,121.34,121.38,121.22,121.23,47300.0,99.758,99.7909,99.6594,99.6676,47300.0
2009-11-03 14:40:00,121.27,121.4,121.25,121.35,27300.0,99.7005,99.8074,99.684,99.7662,27300.0
2009-11-03 14:45:00,121.34,121.49,121.22,121.44,51100.0,99.758,99.8813,99.6594,99.8402,51100.0
2009-11-03 14:50:00,121.44,121.44,121.11,121.11,27900.0,99.8402,99.8402,99.5689,99.5689,27900.0
2009-11-03 14:55:00,121.12,121.29,120.91,121.13,97400.0,99.5772,99.7169,99.4045,99.5854,97400.0
2009-11-03 15:00:00,121.09,121.24,120.96,121.06,34300.0,99.5525,99.6758,99.4456,99.5278,34300.0
2009-11-03 15:05:00,121.04,121.25,121.04,121.13,35500.0,99.5114,99.684,99.5114,99.5854,35500.0
2009-11-03 15:10:00,121.15,121.27,121.04,121.08,23000.0,99.6018,99.7005,99.5114,99.5443,23000.0
2009-11-03 15:15:00,121.1,121.32,121.09,121.32,46500.0,99.5607,99.7416,99.5525,99.7416,46500.0
2009-11-03 15:20:00,121.33,121.33,121.16,121.23,47200.0,99.7498,99.7498,99.61,99.6676,47200.0
2009-11-03 15:25:00,121.23,121.34,121.17,121.33,9900.0,99.6676,99.758,99.6183,99.7498,9900.0
2009-11-03 15:30:00,121.35,121.68,121.35,121.64,67300.0,99.7662,100.0375,99.7662,100.0047,67300.0
2009-11-03 15:35:00,121.69,121.71,121.55,121.6,43500.0,100.0458,100.0622,99.9307,99.9718,43500.0
2009-11-03 15:40:00,121.6,121.67,121.43,121.58,85500.0,99.9718,100.0293,99.832,99.9553,85500.0
2009-11-03 15:45:00,121.58,121.89,121.57,121.73,156100.0,99.9553,100.2102,99.9471,100.0787,156100.0
2009-11-03 15:50:00,121.73,121.8,121.57,121.78,65300.0,100.0787,100.1362,99.9471,100.1198,65300.0
2009-11-03 15:55:00,121.78,121.8,121.55,121.68,114400.0,100.1198,100.1362,99.9307,100.0375,114400.0
2009-11-03 16:00:00,121.67,121.88,121.61,121.69,38900.0,100.0293,100.202,99.98,100.0458,38900.0
2009-11-03 16:05:00,121.63,121.68,121.59,121.66,2700.0,99.9964,100.0375,99.9636,100.0211,2700.0
2009-11-03 16:10:00,121.57,121.63,121.57,121.63,500.0,99.9471,99.9964,99.9471,99.9964,500.0
2009-11-04 09:30:00,122.66,122.82,122.46,122.57,69100.0,100.8432,100.9748,100.6788,100.7692,69100.0
2009-11-04 09:35:00,122.57,122.75,122.5,122.64,54200.0,100.7692,100.9172,100.7117,100.8268,54200.0
2009-11-04 09:40:00,122.62,122.63,122.25,122.27,47200.0,100.8104,100.8186,100.5062,100.5226,47200.0
2009-11-04 09:45:00,122.25,122.51,122.17,122.28,35800.0,100.5062,100.7199,100.4404,100.5308,35800.0
2009-11-04 09:50:00,122.27,122.43,122.2,122.32,61300.0,100.5226,100.6542,100.4651,100.5637,61300.0
2009-11-04 09:55:00,122.3,122.63,122.3,122.59,12400.0,100.5473,100.8186,100.5473,100.7857,12400.0
2009-11-04 10:00:00,122.62,122.93,122.28,122.64,111900.0,100.8104,101.0652,100.5308,100.8268,111900.0
2009-11-04 10:05:00,122.6,122.8,122.5,122.78,36100.0,100.7939,100.9583,100.7117,100.9419,36100.0
2009-11-04 10:10:00,122.8,123.02,122.78,122.93,87300.0,100.9583,101.1392,100.9419,101.0652,87300.0
2009-11-04 10:15:00,122.96,123.22,122.93,123.09,91100.0,101.0899,101.3036,101.0652,101.1968,91100.0
2009-11-04 10:20:00,123.15,123.24,122.96,122.99,38800.0,101.2461,101.3201,101.0899,101.1145,38800.0
2009-11-04 10:25:00,122.99,123.08,122.92,123.02,27300.0,101.1145,101.1885,101.057,101.1392,27300.0
2009-11-04 10:30:00,123.03,123.34,123.02,123.2,63300.0,101.1474,101.4023,101.1392,101.2872,63300.0
2009-11-04 10:35:00,123.2,123.25,122.96,122.99,21200.0,101.2872,101.3283,101.0899,101.1145,21200.0
2009-11-04 10:40:00,123.02,123.08,122.9,123.05,18500.0,101.1392,101.1885,101.0406,101.1639,18500.0
2009-11-04 10:45:00,123.04,123.14,123.01,123.14,24700.0,101.1557,101.2379,101.131,101.2379,24700.0
2009-11-04 10:50:00,123.12,123.19,123.07,123.1,15700.0,101.2214,101.279,101.1803,101.205,15700.0
2009-11-04 10:55:00,123.11,123.24,123.08,123.21,10800.0,101.2132,101.3201,101.1885,101.2954,10800.0
2009-11-04 11:00:00,123.2,123.21,122.98,123.08,34200.0,101.2872,101.2954,101.1063,101.1885,34200.0
2009-11-04 11:05:00,123.14,123.14,123.01,123.05,13000.0,101.2379,101.2379,101.131,101.1639,13000.0
2009-11-04 11:10:00,123.02,123.15,123.02,123.06,4600.0,101.1392,101.2461,101.1392,101.1721,4600.0
2009-11-04 11:15:00,123.05,123.05,122.9,122.95,6400.0,101.1639,101.1639,101.0406,101.0817,6400.0
2009-11-04 11:20:00,122.97,123.03,122.95,122.99,13200.0,101.0981,101.1474,101.0817,101.1145,13200.0
2009-11-04 11:25:00,122.99,123.04,122.91,122.93,33500.0,101.1145,101.1557,101.0488,101.0652,33500.0
2009-11-04 11:30:00,122.93,122.93,122.71,122.72,34700.0,101.0652,101.0652,100.8843,100.8926,34700.0
2009-11-04 11:35:00,122.71,122.79,122.64,122.79,9600.0,100.8843,100.9501,100.8268,100.9501,9600.0
2009-11-04 11:40:00,122.76,122.78,122.67,122.71,4100.0,100.9255,100.9419,100.8515,100.8843,4100.0
2009-11-04 11:45:00,122.72,122.8,122.72,122.74,6700.0,100.8926,100.9583,100.8926,100.909,6700.0
2009-11-04 11:50:00,122.74,122.91,122.72,122.86,5000.0,100.909,101.0488,100.8926,101.0077,5000.0
2009-11-04 11:55:00,122.89,122.89,122.64,122.69,6800.0,101.0323,101.0323,100.8268,100.8679,6800.0
2009-11-04 12:00:00,122.68,122.71,122.5,122.68,11700.0,100.8597,100.8843,100.7117,100.8597,11700.0
2009-11-04 12:05:00,122.69,122.69,122.51,122.56,7200.0,100.8679,100.8679,100.7199,100.761,7200.0
2009-11-04 12:10:00,122.56,122.59,122.3,122.41,23300.0,100.761,100.7857,100.5473,100.6377,23300.0
2009-11-04 12:15:00,122.39,122.41,122.27,122.31,23200.0,100.6213,100.6377,100.5226,100.5555,23200.0
2009-11-04 12:20:00,122.31,122.51,122.28,122.48,8200.0,100.5555,100.7199,100.5308,100.6953,8200.0
2009-11-04 12:25:00,122.52,122.54,122.41,122.5,12700.0,100.7281,100.7446,100.6377,100.7117,12700.0
2009-11-04 12:30:00,122.5,122.59,122.5,122.57,18600.0,100.7117,100.7857,100.7117,100.7692,18600.0
2009-11-04 12:35:00,122.55,122.75,122.55,122.75,16300.0,100.7528,100.9172,100.7528,100.9172,16300.0
2009-11-04 12:40:00,122.76,122.79,122.75,122.76,9800.0,100.9255,100.9501,100.9172,100.9255,9800.0
2009-11-04 12:45:00,122.77,122.77,122.47,122.47,11400.0,100.9337,100.9337,100.687,100.687,11400.0
2009-11-04 12:50:00,122.44,122.49,122.38,122.4,8900.0,100.6624,100.7035,100.613,100.6295,8900.0
2009-11-04 12:55:00,122.42,122.48,122.4,122.45,8800.0,100.6459,100.6953,100.6295,100.6706,8800.0
2009-11-04 13:00:00,122.44,122.5,122.38,122.44,10300.0,100.6624,100.7117,100.613,100.6624,10300.0
2009-11-04 13:05:00,122.47,122.5,122.42,122.46,13800.0,100.687,100.7117,100.6459,100.6788,13800.0
2009-11-04 13:10:00,122.49,122.62,122.49,122.54,7600.0,100.7035,100.8104,100.7035,100.7446,7600.0
2009-11-04 13:15:00,122.51,122.51,122.45,122.46,2200.0,100.7199,100.7199,100.6706,100.6788,2200.0
2009-11-04 13:20:00,122.51,122.51,122.41,122.43,10800.0,100.7199,100.7199,100.6377,100.6542,10800.0
2009-11-04 13:25:00,122.42,122.42,122.22,122.31,11800.0,100.6459,100.6459,100.4815,100.5555,11800.0
2009-11-04 13:30:00,122.32,122.38,122.25,122.37,18100.0,100.5637,100.613,100.5062,100.6048,18100.0
2009-11-04 13:35:00,122.41,122.46,122.35,122.42,6000.0,100.6377,100.6788,100.5884,100.6459,6000.0
2009-11-04 13:40:00,122.39,122.39,122.32,122.32,6800.0,100.6213,100.6213,100.5637,100.5637,6800.0
2009-11-04 13:45:00,122.31,122.37,122.27,122.3,6000.0,100.5555,100.6048,100.5226,100.5473,6000.0
2009-11-04 13:50:00,122.27,122.28,122.14,122.18,29600.0,100.5226,100.5308,100.4157,100.4486,29600.0
2009-11-04 13:55:00,122.21,122.42,122.21,122.33,11500.0,100.4733,100.6459,100.4733,100.5719,11500.0
2009-11-04 14:00:00,122.32,122.39,122.27,122.39,8400.0,100.5637,100.6213,100.5226,100.6213,8400.0
2009-11-04 14:05:00,122.38,122.43,122.26,122.43,12400.0,100.613,100.6542,100.5144,100.6542,12400.0
2009-11-04 14:10:00,122.42,122.45,122.33,122.39,9300.0,100.6459,100.6706,100.5719,100.6213,9300.0
2009-11-04 14:15:00,122.41,122.97,121.73,121.94,53400.0,100.6377,101.0981,100.0787,100.2513,53400.0
2009-11-04 14:20:00,121.96,122.88,121.96,122.39,75500.0,100.2677,101.0241,100.2677,100.6213,75500.0
2009-11-04 14:25:00,122.32,122.47,121.6,121.74,171100.0,100.5637,100.687,99.9718,100.0869,171100.0
2009-11-04 14:30:00,121.7,122.8,121.57,122.54,175300.0,100.054,100.9583,99.9471,100.7446,175300.0
2009-11-04 14:35:00,122.56,122.79,122.47,122.63,52300.0,100.761,100.9501,100.687,100.8186,52300.0
2009-11-04 14:40:00,122.61,123.21,122.47,122.77,161000.0,100.8021,101.2954,100.687,100.9337,161000.0
2009-11-04 14:45:00,122.76,122.93,122.72,122.86,50400.0,100.9255,101.0652,100.8926,101.0077,50400.0
2009-11-04 14:50:00,122.88,123.01,122.68,122.78,51900.0,101.0241,101.131,100.8597,100.9419,51900.0
2009-11-04 14:55:00,122.8,122.92,122.6,122.89,25200.0,100.9583,101.057,100.7939,101.0323,25200.0
2009-11-04 15:00:00,122.85,122.86,122.37,122.42,32700.0,100.9994,101.0077,100.6048,100.6459,32700.0
2009-11-04 15:05:00,122.42,122.59,122.42,122.44,10800.0,100.6459,100.7857,100.6459,100.6624,10800.0
2009-11-04 15:10:00,122.51,122.83,122.19,122.49,71500.0,100.7199,100.983,100.4568,100.7035,71500.0
2009-11-04 15:15:00,122.51,122.67,122.32,122.54,60000.0,100.7199,100.8515,100.5637,100.7446,60000.0
2009-11-04 15:20:00,122.53,122.6,122.35,122.51,29200.0,100.7364,100.7939,100.5884,100.7199,29200.0
2009-11-04 15:25:00,122.52,122.73,122.34,122.43,85200.0,100.7281,100.9008,100.5802,100.6542,85200.0
2009-11-04 15:30:00,122.42,122.46,121.82,122.01,86200.0,100.6459,100.6788,100.1526,100.3089,86200.0
2009-11-04 15:35:00,122.05,122.2,121.58,121.85,79400.0,100.3417,100.4651,99.9553,100.1773,79400.0
2009-11-04 15:40:00,121.87,121.87,121.41,121.52,144300.0,100.1938,100.1938,99.8156,99.906,144300.0
2009-11-04 15:45:00,121.52,121.56,121.21,121.36,123900.0,99.906,99.9389,99.6511,99.7745,123900.0
2009-11-04 15:50:00,121.34,121.41,121.05,121.38,74100.0,99.758,99.8156,99.5196,99.7909,74100.0
2009-11-04 15:55:00,121.4,121.4,121.08,121.12,64700.0,99.8074,99.8074,99.5443,99.5772,64700.0
2009-11-05 09:30:00,122.33,122.38,122.0,122.1,46800.0,100.5719,100.613,100.3006,100.3828,46800.0
2009-11-05 09:35:00,122.09,122.3,121.93,122.15,41100.0,100.3746,100.5473,100.2431,100.424,41100.0
2009-11-05 09:40:00,122.14,122.2,121.71,121.71,46400.0,100.4157,100.4651,100.0622,100.0622,46400.0
2009-11-05 09:45:00,121.73,122.21,121.72,122.14,65800.0,100.0787,100.4733,100.0704,100.4157,65800.0
2009-11-05 09:50:00,122.22,122.83,122.2,122.76,44400.0,100.4815,100.983,100.4651,100.9255,44400.0
2009-11-05 09:55:00,122.77,122.8,122.59,122.77,20900.0,100.9337,100.9583,100.7857,100.9337,20900.0
2009-11-05 10:00:00,122.78,123.12,122.78,122.86,64300.0,100.9419,101.2214,100.9419,101.0077,64300.0
2009-11-05 10:05:00,122.92,122.99,122.65,122.69,47400.0,101.057,101.1145,100.835,100.8679,47400.0
2009-11-05 10:10:00,122.8,122.87,122.61,122.65,29400.0,100.9583,101.0159,100.8021,100.835,29400.0
2009-11-05 10:15:00,122.66,122.75,122.54,122.62,24300.0,100.8432,100.9172,100.7446,100.8104,24300.0
2009-11-05 10:20:00,122.63,122.95,122.63,122.77,51900.0,100.8186,101.0817,100.8186,100.9337,51900.0
2009-11-05 10:25:00,122.77,122.87,122.7,122.71,21100.0,100.9337,101.0159,100.8761,100.8843,21100.0
2009-11-05 10:30:00,122.74,122.93,122.74,122.82,18500.0,100.909,101.0652,100.909,100.9748,18500.0
2009-11-05 10:35:00,122.84,123.39,122.81,123.39,58700.0,100.9912,101.4434,100.9666,101.4434,58700.0
2009-11-05 10:40:00,123.36,123.4,123.26,123.28,30400.0,101.4187,101.4516,101.3365,101.353,30400.0
2009-11-05 10:45:00,123.26,123.5,123.23,123.45,23900.0,101.3365,101.5338,101.3119,101.4927,23900.0
2009-11-05 10:50:00,123.4,123.45,123.32,123.42,37800.0,101.4516,101.4927,101.3859,101.4681,37800.0
2009-11-05 10:55:00,123.41,123.49,123.34,123.38,24500.0,101.4598,101.5256,101.4023,101.4352,24500.0
2009-11-05 11:00:00,123.43,123.46,123.29,123.34,17600.0,101.4763,101.501,101.3612,101.4023,17600.0
2009-11-05 11:05:00,123.34,123.4,123.31,123.37,24800.0,101.4023,101.4516,101.3776,101.427,24800.0
2009-11-05 11:10:00,123.37,123.45,123.25,123.41,33100.0,101.427,101.4927,101.3283,101.4598,33100.0
2009-11-05 11:15:00,123.43,123.43,123.07,123.11,34300.0,101.4763,101.4763,101.1803,101.2132,34300.0
2009-11-05 11:20:00,123.13,123.31,123.07,123.31,21700.0,101.2296,101.3776,101.1803,101.3776,21700.0
2009-11-05 11:25:00,123.31,123.31,123.17,123.21,10400.0,101.3776,101.3776,101.2625,101.2954,10400.0
2009-11-05 11:30:00,123.19,123.2,123.1,123.12,12600.0,101.279,101.2872,101.205,101.2214,12600.0
2009-11-05 11:35:00,123.13,123.19,123.12,123.16,13900.0,101.2296,101.279,101.2214,101.2543,13900.0
2009-11-05 11:40:00,123.17,123.22,122.91,122.98,16100.0,101.2625,101.3036,101.0488,101.1063,16100.0
2009-11-05 11:45:00,122.95,122.99,122.65,122.71,10600.0,101.0817,101.1145,100.835,100.8843,10600.0
2009-11-05 11:50:00,122.7,122.83,122.55,122.69,30900.0,100.8761,100.983,100.7528,100.8679,30900.0
2009-11-05 11:55:00,122.67,122.67,122.58,122.6,5100.0,100.8515,100.8515,100.7775,100.7939,5100.0
2009-11-05 12:00:00,122.63,122.75,122.59,122.66,10000.0,100.8186,100.9172,100.7857,100.8432,10000.0
2009-11-05 12:05:00,122.66,122.79,122.62,122.73,54300.0,100.8432,100.9501,100.8104,100.9008,54300.0
2009-11-05 12:10:00,122.73,122.76,122.58,122.63,13900.0,100.9008,100.9255,100.7775,100.8186,13900.0
2009-11-05 12:15:00,122.62,122.77,122.55,122.75,16400.0,100.8104,100.9337,100.7528,100.9172,16400.0
2009-11-05 12:20:00,122.76,122.85,122.76,122.85,13700.0,100.9255,100.9994,100.9255,100.9994,13700.0
2009-11-05 12:25:00,122.87,122.89,122.67,122.84,35000.0,101.0159,101.0323,100.8515,100.9912,35000.0
2009-11-05 12:30:00,122.84,123.05,122.74,122.96,27600.0,100.9912,101.1639,100.909,101.0899,27600.0
2009-11-05 12:35:00,123.0,123.03,122.94,122.99,8200.0,101.1228,101.1474,101.0734,101.1145,8200.0
2009-11-05 12:40:00,122.98,123.01,122.9,123.0,7000.0,101.1063,101.131,101.0406,101.1228,7000.0
2009-11-05 12:45:00,123.04,123.26,123.04,123.21,69700.0,101.1557,101.3365,101.1557,101.2954,69700.0
2009-11-05 12:50:00,123.19,123.19,123.07,123.1,12300.0,101.279,101.279,101.1803,101.205,12300.0
2009-11-05 12:55:00,123.11,123.38,123.1,123.38,16200.0,101.2132,101.4352,101.205,101.4352,16200.0
2009-11-05 13:00:00,123.39,123.44,123.3,123.32,12200.0,101.4434,101.4845,101.3694,101.3859,12200.0
2009-11-05 13:05:00,123.32,123.32,123.18,123.21,11700.0,101.3859,101.3859,101.2708,101.2954,11700.0
2009-11-05 13:10:00,123.21,123.39,123.15,123.39,15100.0,101.2954,101.4434,101.2461,101.4434,15100.0
2009-11-05 13:15:00,123.41,123.41,123.2,123.35,13200.0,101.4598,101.4598,101.2872,101.4105,13200.0
2009-11-05 13:20:00,123.36,123.39,123.23,123.31,7500.0,101.4187,101.4434,101.3119,101.3776,7500.0
2009-11-05 13:25:00,123.32,123.32,123.2,123.23,13800.0,101.3859,101.3859,101.2872,101.3119,13800.0
2009-11-05 13:30:00,123.24,123.35,123.24,123.28,6200.0,101.3201,101.4105,101.3201,101.353,6200.0
2009-11-05 13:35:00,123.32,123.35,123.19,123.3,9800.0,101.3859,101.4105,101.279,101.3694,9800.0
2009-11-05 13:40:00,123.34,123.52,123.3,123.47,14800.0,101.4023,101.5503,101.3694,101.5092,14800.0
2009-11-05 13:45:00,123.48,123.64,123.47,123.57,29600.0,101.5174,101.6489,101.5092,101.5914,29600.0
2009-11-05 13:50:00,123.53,123.53,123.3,123.38,17100.0,101.5585,101.5585,101.3694,101.4352,17100.0
2009-11-05 13:55:00,123.38,123.46,123.28,123.28,8900.0,101.4352,101.501,101.353,101.353,8900.0
2009-11-05 14:00:00,123.26,123.32,123.22,123.28,15100.0,101.3365,101.3859,101.3036,101.353,15100.0
2009-11-05 14:05:00,123.29,123.29,123.04,123.2,29000.0,101.3612,101.3612,101.1557,101.2872,29000.0
2009-11-05 14:10:00,123.19,123.28,123.16,123.19,10600.0,101.279,101.353,101.2543,101.279,10600.0
2009-11-05 14:15:00,123.19,123.29,123.13,123.14,10700.0,101.279,101.3612,101.2296,101.2379,10700.0
2009-11-05 14:20:00,123.17,123.38,123.15,123.19,24700.0,101.2625,101.4352,101.2461,101.279,24700.0
2009-11-05 14:25:00,123.21,123.35,123.21,123.26,21600.0,101.2954,101.4105,101.2954,101.3365,21600.0
2009-11-05 14:30:00,123.3,123.37,123.25,123.28,18500.0,101.3694,101.427,101.3283,101.353,18500.0
2009-11-05 14:35:00,123.28,123.35,123.22,123.29,13300.0,101.353,101.4105,101.3036,101.3612,13300.0
2009-11-05 14:40:00,123.23,123.37,123.2,123.32,11300.0,101.3119,101.427,101.2872,101.3859,11300.0
2009-11-05 14:45:00,123.29,123.48,123.29,123.43,18700.0,101.3612,101.5174,101.3612,101.4763,18700.0
2009-11-05 14:50:00,123.44,123.63,123.44,123.48,23400.0,101.4845,101.6407,101.4845,101.5174,23400.0
2009-11-05 14:55:00,123.51,123.57,123.44,123.52,8800.0,101.5421,101.5914,101.4845,101.5503,8800.0
2009-11-05 15:00:00,123.51,123.65,123.38,123.38,20500.0,101.5421,101.6572,101.4352,101.4352,20500.0
2009-11-05 15:05:00,123.39,123.54,123.35,123.49,20400.0,101.4434,101.5667,101.4105,101.5256,20400.0
2009-11-05 15:10:00,123.47,123.51,123.42,123.46,41200.0,101.5092,101.5421,101.4681,101.501,41200.0
2009-11-05 15:15:00,123.48,123.7,123.46,123.68,24600.0,101.5174,101.6983,101.501,101.6818,24600.0
2009-11-05 15:20:00,123.68,123.68,123.41,123.5,17200.0,101.6818,101.6818,101.4598,101.5338,17200.0
2009-11-05 15:25:00,123.5,123.51,123.4,123.5,15300.0,101.5338,101.5421,101.4516,101.5338,15300.0
2009-11-05 15:30:00,123.48,123.48,123.38,123.45,14800.0,101.5174,101.5174,101.4352,101.4927,14800.0
2009-11-05 15:35:00,123.45,123.53,123.37,123.45,35700.0,101.4927,101.5585,101.427,101.4927,35700.0
2009-11-05 15:40:00,123.48,123.6,123.47,123.6,45800.0,101.5174,101.6161,101.5092,101.6161,45800.0
2009-11-05 15:45:00,123.6,123.69,123.46,123.65,60900.0,101.6161,101.69,101.501,101.6572,60900.0
2009-11-05 15:50:00,123.65,123.92,123.65,123.81,134700.0,101.6572,101.8791,101.6572,101.7887,134700.0
2009-11-05 15:55:00,123.83,124.04,123.81,124.02,359700.0,101.8051,101.9778,101.7887,101.9613,359700.0
2009-11-06 09:30:00,122.95,122.95,122.38,122.67,103800.0,101.0817,101.0817,100.613,100.8515,103800.0
2009-11-06 09:35:00,122.65,123.49,122.62,123.43,57100.0,100.835,101.5256,100.8104,101.4763,57100.0
2009-11-06 09:40:00,123.46,124.2,123.42,124.07,79600.0,101.501,102.1093,101.4681,102.0025,79600.0
2009-11-06 09:45:00,124.08,124.6,124.06,124.3,93200.0,102.0107,102.4382,101.9942,102.1915,93200.0
2009-11-06 09:50:00,124.29,124.47,124.21,124.36,47600.0,102.1833,102.3313,102.1176,102.2409,47600.0
2009-11-06 09:55:00,124.41,124.66,124.3,124.41,38100.0,102.282,102.4875,102.1915,102.282,38100.0
2009-11-06 10:00:00,124.48,124.78,124.27,124.3,51800.0,102.3395,102.5862,102.1669,102.1915,51800.0
2009-11-06 10:05:00,124.28,124.49,124.09,124.37,40300.0,102.1751,102.3478,102.0189,102.2491,40300.0
2009-11-06 10:10:00,124.41,124.47,124.27,124.29,41900.0,102.282,102.3313,102.1669,102.1833,41900.0
2009-11-06 10:15:00,124.3,124.33,124.11,124.15,32300.0,102.1915,102.2162,102.0353,102.0682,32300.0
2009-11-06 10:20:00,124.13,124.13,123.92,124.02,52600.0,102.0518,102.0518,101.8791,101.9613,52600.0
2009-11-06 10:25:00,124.0,124.0,123.26,123.32,38800.0,101.9449,101.9449,101.3365,101.3859,38800.0
2009-11-06 10:30:00,123.27,123.35,123.03,123.34,44500.0,101.3447,101.4105,101.1474,101.4023,44500.0
2009-11-06 10:35:00,123.34,123.34,122.97,123.15,281500.0,101.4023,101.4023,101.0981,101.2461,281500.0
2009-11-06 10:40:00,123.15,123.23,122.86,122.92,60500.0,101.2461,101.3119,101.0077,101.057,60500.0
2009-11-06 10:45:00,122.91,123.29,122.69,123.17,26900.0,101.0488,101.3612,100.8679,101.2625,26900.0
2009-11-06 10:50:00,123.2,123.46,123.07,123.46,24600.0,101.2872,101.501,101.1803,101.501,24600.0
2009-11-06 10:55:00,123.46,123.55,123.32,123.52,25300.0,101.501,101.5749,101.3859,101.5503,25300.0
2009-11-06 11:00:00,123.5,123.5,123.24,123.41,22300.0,101.5338,101.5338,101.3201,101.4598,22300.0
2009-11-06 11:05:00,123.42,123.75,123.25,123.72,83100.0,101.4681,101.7394,101.3283,101.7147,83100.0
2009-11-06 11:10:00,123.73,123.76,123.08,123.42,30200.0,101.7229,101.7476,101.1885,101.4681,30200.0
2009-11-06 11:15:00,123.38,123.55,123.38,123.53,6500.0,101.4352,101.5749,101.4352,101.5585,6500.0
2009-11-06 11:20:00,123.5,123.5,123.17,123.22,17700.0,101.5338,101.5338,101.2625,101.3036,17700.0
2009-11-06 11:25:00,123.23,123.5,123.14,123.5,15400.0,101.3119,101.5338,101.2379,101.5338,15400.0
2009-11-06 11:30:00,123.45,123.73,123.39,123.5,22500.0,101.4927,101.7229,101.4434,101.5338,22500.0
2009-11-06 11:35:00,123.51,123.51,123.35,123.44,13200.0,101.5421,101.5421,101.4105,101.4845,13200.0
2009-11-06 11:40:00,123.42,123.78,123.41,123.66,19900.0,101.4681,101.764,101.4598,101.6654,19900.0
2009-11-06 11:45:00,123.66,123.66,123.49,123.54,9100.0,101.6654,101.6654,101.5256,101.5667,9100.0
2009-11-06 11:50:00,123.55,123.71,123.52,123.69,18000.0,101.5749,101.7065,101.5503,101.69,18000.0
2009-11-06 11:55:00,123.66,123.68,123.49,123.52,14900.0,101.6654,101.6818,101.5256,101.5503,14900.0
2009-11-06 12:00:00,123.56,123.72,123.52,123.55,38800.0,101.5832,101.7147,101.5503,101.5749,38800.0
2009-11-06 12:05:00,123.58,123.67,123.55,123.64,4700.0,101.5996,101.6736,101.5749,101.6489,4700.0
2009-11-06 12:10:00,123.68,123.98,123.68,123.92,19300.0,101.6818,101.9285,101.6818,101.8791,19300.0
2009-11-06 12:15:00,123.92,123.95,123.77,123.8,4100.0,101.8791,101.9038,101.7558,101.7805,4100.0
2009-11-06 12:20:00,123.79,123.89,123.76,123.82,14500.0,101.7723,101.8545,101.7476,101.7969,14500.0
2009-11-06 12:25:00,123.79,123.93,123.76,123.8,17500.0,101.7723,101.8874,101.7476,101.7805,17500.0
2009-11-06 12:30:00,123.8,123.86,123.76,123.86,5800.0,101.7805,101.8298,101.7476,101.8298,5800.0
2009-11-06 12:35:00,123.86,123.96,123.62,123.77,39300.0,101.8298,101.912,101.6325,101.7558,39300.0
2009-11-06 12:40:00,123.79,123.79,123.49,123.62,21600.0,101.7723,101.7723,101.5256,101.6325,21600.0
2009-11-06 12:45:00,123.61,123.61,123.41,123.42,6900.0,101.6243,101.6243,101.4598,101.4681,6900.0
2009-11-06 12:50:00,123.41,123.64,123.4,123.46,64600.0,101.4598,101.6489,101.4516,101.501,64600.0
2009-11-06 12:55:00,123.51,123.67,123.51,123.55,9100.0,101.5421,101.6736,101.5421,101.5749,9100.0
2009-11-06 13:00:00,123.54,123.55,123.3,123.3,12800.0,101.5667,101.5749,101.3694,101.3694,12800.0
2009-11-06 13:05:00,123.32,123.5,123.32,123.46,14200.0,101.3859,101.5338,101.3859,101.501,14200.0
2009-11-06 13:10:00,123.46,123.62,123.39,123.62,23300.0,101.501,101.6325,101.4434,101.6325,23300.0
2009-11-06 13:15:00,123.64,123.8,123.63,123.8,7300.0,101.6489,101.7805,101.6407,101.7805,7300.0
2009-11-06 13:20:00,123.81,123.9,123.78,123.85,12500.0,101.7887,101.8627,101.764,101.8216,12500.0
2009-11-06 13:25:00,123.87,123.87,123.74,123.82,15100.0,101.838,101.838,101.7311,101.7969,15100.0
2009-11-06 13:30:00,123.85,123.95,123.78,123.95,13400.0,101.8216,101.9038,101.764,101.9038,13400.0
2009-11-06 13:35:00,123.95,124.12,123.91,123.93,23700.0,101.9038,102.0436,101.8709,101.8874,23700.0
2009-11-06 13:40:00,123.88,123.92,123.82,123.82,7900.0,101.8462,101.8791,101.7969,101.7969,7900.0
2009-11-06 13:45:00,123.85,124.05,123.73,123.84,50800.0,101.8216,101.986,101.7229,101.8134,50800.0
2009-11-06 13:50:00,123.79,123.86,123.72,123.78,38700.0,101.7723,101.8298,101.7147,101.764,38700.0
2009-11-06 13:55:00,123.78,123.8,123.7,123.78,32200.0,101.764,101.7805,101.6983,101.764,32200.0
2009-11-06 14:00:00,123.79,123.81,123.61,123.71,9600.0,101.7723,101.7887,101.6243,101.7065,9600.0
2009-11-06 14:05:00,123.8,123.81,123.48,123.62,27400.0,101.7805,101.7887,101.5174,101.6325,27400.0
2009-11-06 14:10:00,123.64,123.68,123.59,123.62,15500.0,101.6489,101.6818,101.6078,101.6325,15500.0
2009-11-06 14:15:00,123.61,123.66,123.59,123.63,6600.0,101.6243,101.6654,101.6078,101.6407,6600.0
2009-11-06 14:20:00,123.65,123.74,123.64,123.74,8500.0,101.6572,101.7311,101.6489,101.7311,8500.0
2009-11-06 14:25:00,123.73,123.84,123.67,123.72,17400.0,101.7229,101.8134,101.6736,101.7147,17400.0
2009-11-06 14:30:00,123.69,123.71,123.66,123.68,6500.0,101.69,101.7065,101.6654,101.6818,6500.0
2009-11-06 14:35:00,123.67,123.78,123.67,123.76,9600.0,101.6736,101.764,101.6736,101.7476,9600.0
2009-11-06 14:40:00,123.77,123.84,123.68,123.69,13900.0,101.7558,101.8134,101.6818,101.69,13900.0
2009-11-06 14:45:00,123.7,123.7,123.56,123.61,10600.0,101.6983,101.6983,101.5832,101.6243,10600.0
2009-11-06 14:50:00,123.61,123.75,123.61,123.63,19200.0,101.6243,101.7394,101.6243,101.6407,19200.0
2009-11-06 14:55:00,123.57,123.6,123.52,123.57,6600.0,101.5914,101.6161,101.5503,101.5914,6600.0
2009-11-06 15:00:00,123.54,123.54,123.34,123.47,29700.0,101.5667,101.5667,101.4023,101.5092,29700.0
2009-11-06 15:05:00,123.53,123.62,123.51,123.54,9600.0,101.5585,101.6325,101.5421,101.5667,9600.0
2009-11-06 15:10:00,123.52,123.65,123.47,123.47,26600.0,101.5503,101.6572,101.5092,101.5092,26600.0
2009-11-06 15:15:00,123.5,123.55,123.39,123.55,30500.0,101.5338,101.5749,101.4434,101.5749,30500.0
2009-11-06 15:20:00,123.64,123.65,123.46,123.54,34100.0,101.6489,101.6572,101.501,101.5667,34100.0
2009-11-06 15:25:00,123.55,123.69,123.52,123.68,22700.0,101.5749,101.69,101.5503,101.6818,22700.0
2009-11-06 15:30:00,123.69,123.75,123.63,123.67,37200.0,101.69,101.7394,101.6407,101.6736,37200.0
2009-11-06 15:35:00,123.72,123.94,123.68,123.74,51500.0,101.7147,101.8956,101.6818,101.7311,51500.0
2009-11-06 15:40:00,123.73,123.93,123.71,123.93,20900.0,101.7229,101.8874,101.7065,101.8874,20900.0
2009-11-06 15:45:00,123.91,123.93,123.68,123.82,57300.0,101.8709,101.8874,101.6818,101.7969,57300.0
2009-11-06 15:50:00,123.83,123.94,123.77,123.88,43400.0,101.8051,101.8956,101.7558,101.8462,43400.0
2009-11-06 15:55:00,123.87,123.88,123.72,123.75,64500.0,101.838,101.8462,101.7147,101.7394,64500.0
2009-11-09 09:30:00,124.91,125.13,124.86,124.94,25400.0,102.693,102.8739,102.6519,102.7177,25400.0
2009-11-09 09:35:00,124.9,125.37,124.85,125.37,30000.0,102.6848,103.0712,102.6437,103.0712,30000.0
2009-11-09 09:40:00,125.43,125.68,125.42,125.45,43900.0,103.1206,103.3261,103.1123,103.137,43900.0
2009-11-09 09:45:00,125.53,125.62,125.41,125.51,19700.0,103.2028,103.2768,103.1041,103.1863,19700.0
2009-11-09 09:50:00,125.55,125.75,125.4,125.71,21100.0,103.2192,103.3836,103.0959,103.3508,21100.0
2009-11-09 09:55:00,125.67,125.69,125.44,125.61,39700.0,103.3179,103.3343,103.1288,103.2685,39700.0
2009-11-09 10:00:00,125.64,125.95,125.64,125.85,49500.0,103.2932,103.5481,103.2932,103.4659,49500.0
2009-11-09 10:05:00,125.89,126.1,125.89,126.0,25200.0,103.4987,103.6714,103.4987,103.5892,25200.0
2009-11-09 10:10:00,126.0,126.08,125.9,125.91,28000.0,103.5892,103.6549,103.507,103.5152,28000.0
2009-11-09 10:15:00,125.9,126.03,125.9,125.91,25100.0,103.507,103.6138,103.507,103.5152,25100.0
2009-11-09 10:20:00,125.91,126.01,125.8,125.88,26200.0,103.5152,103.5974,103.4248,103.4905,26200.0
2009-11-09 10:25:00,125.88,125.92,125.78,125.88,36300.0,103.4905,103.5234,103.4083,103.4905,36300.0
2009-11-09 10:30:00,125.9,125.9,125.74,125.83,20300.0,103.507,103.507,103.3754,103.4494,20300.0
2009-11-09 10:35:00,125.86,125.87,125.8,125.86,15400.0,103.4741,103.4823,103.4248,103.4741,15400.0
2009-11-09 10:40:00,125.87,126.03,125.78,125.94,22300.0,103.4823,103.6138,103.4083,103.5398,22300.0
2009-11-09 10:45:00,125.99,125.99,125.89,125.92,17100.0,103.581,103.581,103.4987,103.5234,17100.0
2009-11-09 10:50:00,125.92,126.05,125.84,126.01,26700.0,103.5234,103.6303,103.4576,103.5974,26700.0
2009-11-09 10:55:00,126.01,126.1,125.9,125.99,59300.0,103.5974,103.6714,103.507,103.581,59300.0
2009-11-09 11:00:00,126.02,126.03,125.8,125.8,15000.0,103.6056,103.6138,103.4248,103.4248,15000.0
2009-11-09 11:05:00,125.81,125.94,125.72,125.91,36100.0,103.433,103.5398,103.359,103.5152,36100.0
2009-11-09 11:10:00,125.9,126.01,125.86,125.92,26100.0,103.507,103.5974,103.4741,103.5234,26100.0
2009-11-09 11:15:00,125.96,126.18,125.96,126.03,60100.0,103.5563,103.7372,103.5563,103.6138,60100.0
2009-11-09 11:20:00,126.07,126.07,125.9,125.99,13500.0,103.6467,103.6467,103.507,103.581,13500.0
2009-11-09 11:25:00,126.02,126.06,125.89,126.0,39800.0,103.6056,103.6385,103.4987,103.5892,39800.0
2009-11-09 11:30:00,126.01,126.03,125.91,125.97,21000.0,103.5974,103.6138,103.5152,103.5645,21000.0
2009-11-09 11:35:00,125.96,126.04,125.96,125.96,8100.0,103.5563,103.6221,103.5563,103.5563,8100.0
2009-11-09 11:40:00,125.96,126.06,125.91,125.99,112500.0,103.5563,103.6385,103.5152,103.581,112500.0
2009-11-09 11:45:00,126.02,126.15,126.0,126.1,18100.0,103.6056,103.7125,103.5892,103.6714,18100.0
2009-11-09 11:50:00,126.1,126.15,126.0,126.04,20900.0,103.6714,103.7125,103.5892,103.6221,20900.0
2009-11-09 11:55:00,126.08,126.08,126.02,126.06,4600.0,103.6549,103.6549,103.6056,103.6385,4600.0
2009-11-09 12:00:00,126.05,126.1,125.99,126.04,7300.0,103.6303,103.6714,103.581,103.6221,7300.0
2009-11-09 12:05:00,126.07,126.14,126.07,126.08,16000.0,103.6467,103.7043,103.6467,103.6549,16000.0
2009-11-09 12:10:00,126.07,126.15,126.03,126.12,5000.0,103.6467,103.7125,103.6138,103.6878,5000.0
2009-11-09 12:15:00,126.11,126.17,126.06,126.16,15400.0,103.6796,103.7289,103.6385,103.7207,15400.0
2009-11-09 12:20:00,126.18,126.22,126.13,126.14,16500.0,103.7372,103.77,103.6961,103.7043,16500.0
2009-11-09 12:25:00,126.13,126.19,126.08,126.09,13600.0,103.6961,103.7454,103.6549,103.6632,13600.0
2009-11-09 12:30:00,126.1,126.11,126.07,126.08,10200.0,103.6714,103.6796,103.6467,103.6549,10200.0
2009-11-09 12:35:00,126.08,126.09,126.05,126.07,9100.0,103.6549,103.6632,103.6303,103.6467,9100.0
2009-11-09 12:40:00,126.07,126.2,126.05,126.12,15600.0,103.6467,103.7536,103.6303,103.6878,15600.0
2009-11-09 12:45:00,126.14,126.28,126.11,126.18,39600.0,103.7043,103.8194,103.6796,103.7372,39600.0
2009-11-09 12:50:00,126.17,126.22,126.1,126.2,18700.0,103.7289,103.77,103.6714,103.7536,18700.0
2009-11-09 12:55:00,126.21,126.26,126.16,126.26,4000.0,103.7618,103.8029,103.7207,103.8029,4000.0
2009-11-09 13:00:00,126.26,126.28,126.19,126.27,13000.0,103.8029,103.8194,103.7454,103.8112,13000.0
2009-11-09 13:05:00,126.27,126.33,126.21,126.21,35100.0,103.8112,103.8605,103.7618,103.7618,35100.0
2009-11-09 13:10:00,126.22,126.27,126.19,126.27,4500.0,103.77,103.8112,103.7454,103.8112,4500.0
2009-11-09 13:15:00,126.25,126.28,126.08,126.18,22400.0,103.7947,103.8194,103.6549,103.7372,22400.0
2009-11-09 13:20:00,126.18,126.22,126.13,126.16,14300.0,103.7372,103.77,103.6961,103.7207,14300.0
2009-11-09 13:25:00,126.16,126.22,126.15,126.2,4500.0,103.7207,103.77,103.7125,103.7536,4500.0
2009-11-09 13:30:00,126.25,126.29,126.18,126.2,9900.0,103.7947,103.8276,103.7372,103.7536,9900.0
2009-11-09 13:35:00,126.16,126.45,126.14,126.45,23900.0,103.7207,103.9591,103.7043,103.9591,23900.0
2009-11-09 13:40:00,126.42,126.47,126.38,126.43,33800.0,103.9345,103.9756,103.9016,103.9427,33800.0
2009-11-09 13:45:00,126.43,126.55,126.43,126.45,41000.0,103.9427,104.0414,103.9427,103.9591,41000.0
2009-11-09 13:50:00,126.47,126.49,126.37,126.39,9300.0,103.9756,103.992,103.8934,103.9098,9300.0
2009-11-09 13:55:00,126.38,126.44,126.31,126.44,20100.0,103.9016,103.9509,103.844,103.9509,20100.0
2009-11-09 14:00:00,126.45,126.47,126.39,126.42,13900.0,103.9591,103.9756,103.9098,103.9345,13900.0
2009-11-09 14:05:00,126.41,126.46,126.35,126.38,16700.0,103.9263,103.9674,103.8769,103.9016,16700.0
2009-11-09 14:10:00,126.39,126.44,126.32,126.4,17900.0,103.9098,103.9509,103.8523,103.918,17900.0
2009-11-09 14:15:00,126.42,126.43,126.35,126.39,26100.0,103.9345,103.9427,103.8769,103.9098,26100.0
2009-11-09 14:20:00,126.37,126.46,126.34,126.46,29700.0,103.8934,103.9674,103.8687,103.9674,29700.0
2009-11-09 14:25:00,126.46,126.47,126.4,126.47,12000.0,103.9674,103.9756,103.918,103.9756,12000.0
2009-11-09 14:30:00,126.45,126.59,126.45,126.58,36900.0,103.9591,104.0742,103.9591,104.066,36900.0
2009-11-09 14:35:00,126.57,126.59,126.48,126.53,28800.0,104.0578,104.0742,103.9838,104.0249,28800.0
2009-11-09 14:40:00,126.55,126.63,126.53,126.55,23800.0,104.0414,104.1071,104.0249,104.0414,23800.0
2009-11-09 14:45:00,126.55,126.7,126.55,126.67,26500.0,104.0414,104.1647,104.0414,104.14,26500.0
2009-11-09 14:50:00,126.67,126.71,126.61,126.61,9700.0,104.14,104.1729,104.0907,104.0907,9700.0
2009-11-09 14:55:00,126.6,126.66,126.58,126.59,20600.0,104.0825,104.1318,104.066,104.0742,20600.0
2009-11-09 15:00:00,126.6,126.66,126.56,126.65,19700.0,104.0825,104.1318,104.0496,104.1236,19700.0
2009-11-09 15:05:00,126.65,126.65,126.49,126.52,22900.0,104.1236,104.1236,103.992,104.0167,22900.0
2009-11-09 15:10:00,126.5,126.62,126.49,126.62,36500.0,104.0002,104.0989,103.992,104.0989,36500.0
2009-11-09 15:15:00,126.62,126.65,126.55,126.65,32700.0,104.0989,104.1236,104.0414,104.1236,32700.0
2009-11-09 15:20:00,126.65,126.69,126.6,126.64,50600.0,104.1236,104.1565,104.0825,104.1153,50600.0
2009-11-09 15:25:00,126.65,126.65,126.45,126.58,62000.0,104.1236,104.1236,103.9591,104.066,62000.0
2009-11-09 15:30:00,126.57,126.57,126.4,126.41,24900.0,104.0578,104.0578,103.918,103.9263,24900.0
2009-11-09 15:35:00,126.38,126.43,126.3,126.32,50400.0,103.9016,103.9427,103.8358,103.8523,50400.0
2009-11-09 15:40:00,126.32,126.48,126.32,126.45,44100.0,103.8523,103.9838,103.8523,103.9591,44100.0
2009-11-09 15:45:00,126.44,126.58,126.41,126.45,65000.0,103.9509,104.066,103.9263,103.9591,65000.0
2009-11-09 15:50:00,126.46,126.77,126.46,126.73,95300.0,103.9674,104.2222,103.9674,104.1893,95300.0
2009-11-09 15:55:00,126.72,126.83,126.68,126.75,164100.0,104.1811,104.2716,104.1482,104.2058,164100.0
2009-11-10 09:30:00,126.33,126.6,126.3,126.54,37100.0,103.8605,104.0825,103.8358,104.0331,37100.0
2009-11-10 09:35:00,126.55,126.74,126.51,126.73,40400.0,104.0414,104.1976,104.0085,104.1893,40400.0
2009-11-10 09:40:00,126.73,126.98,126.58,126.85,52400.0,104.1893,104.3949,104.066,104.288,52400.0
2009-11-10 09:45:00,126.93,127.05,126.83,126.97,41400.0,104.3538,104.4524,104.2716,104.3866,41400.0
2009-11-10 09:50:00,126.97,127.28,126.94,127.08,43900.0,104.3866,104.6415,104.362,104.4771,43900.0
2009-11-10 09:55:00,127.09,127.16,126.84,126.9,44300.0,104.4853,104.5429,104.2798,104.3291,44300.0
2009-11-10 10:00:00,126.85,126.92,126.7,126.7,108000.0,104.288,104.3455,104.1647,104.1647,108000.0
2009-11-10 10:05:00,126.71,126.9,126.66,126.81,58800.0,104.1729,104.3291,104.1318,104.2551,58800.0
2009-11-10 10:10:00,126.8,127.07,126.78,126.98,36400.0,104.2469,104.4689,104.2304,104.3949,36400.0
2009-11-10 10:15:00,126.97,127.04,126.87,126.93,13500.0,104.3866,104.4442,104.3044,104.3538,13500.0
2009-11-10 10:20:00,126.96,127.0,126.9,126.95,16600.0,104.3784,104.4113,104.3291,104.3702,16600.0
2009-11-10 10:25:00,126.98,127.12,126.94,127.08,21100.0,104.3949,104.51,104.362,104.4771,21100.0
2009-11-10 10:30:00,127.12,127.17,127.06,127.13,40000.0,104.51,104.5511,104.4606,104.5182,40000.0
2009-11-10 10:35:00,127.13,127.13,126.73,126.73,23400.0,104.5182,104.5182,104.1893,104.1893,23400.0
2009-11-10 10:40:00,126.77,126.85,126.58,126.58,29500.0,104.2222,104.288,104.066,104.066,29500.0
2009-11-10 10:45:00,126.58,126.62,126.48,126.48,23900.0,104.066,104.0989,103.9838,103.9838,23900.0
2009-11-10 10:50:00,126.5,126.5,126.19,126.26,31900.0,104.0002,104.0002,103.7454,103.8029,31900.0
2009-11-10 10:55:00,126.26,126.36,126.17,126.25,12000.0,103.8029,103.8851,103.7289,103.7947,12000.0
2009-11-10 11:00:00,126.24,126.37,126.24,126.36,8100.0,103.7865,103.8934,103.7865,103.8851,8100.0
2009-11-10 11:05:00,126.34,126.34,125.97,126.11,43100.0,103.8687,103.8687,103.5645,103.6796,43100.0
2009-11-10 11:10:00,126.11,126.2,125.91,126.04,22100.0,103.6796,103.7536,103.5152,103.6221,22100.0
2009-11-10 11:15:00,126.04,126.09,125.96,125.98,20400.0,103.6221,103.6632,103.5563,103.5727,20400.0
2009-11-10 11:20:00,126.02,126.21,126.0,126.15,13800.0,103.6056,103.7618,103.5892,103.7125,13800.0
2009-11-10 11:25:00,126.15,126.26,126.14,126.17,18100.0,103.7125,103.8029,103.7043,103.7289,18100.0
2009-11-10 11:30:00,126.2,126.23,125.94,125.99,44500.0,103.7536,103.7783,103.5398,103.581,44500.0
2009-11-10 11:35:00,125.99,126.48,125.96,126.38,39500.0,103.581,103.9838,103.5563,103.9016,39500.0
2009-11-10 11:40:00,126.41,126.48,126.32,126.33,5000.0,103.9263,103.9838,103.8523,103.8605,5000.0
2009-11-10 11:45:00,126.32,126.53,126.3,126.5,20600.0,103.8523,104.0249,103.8358,104.0002,20600.0
2009-11-10 11:50:00,126.48,126.48,126.24,126.31,14200.0,103.9838,103.9838,103.7865,103.844,14200.0
2009-11-10 11:55:00,126.29,126.32,126.15,126.15,6300.0,103.8276,103.8523,103.7125,103.7125,6300.0
2009-11-10 12:00:00,126.13,126.14,126.03,126.09,10600.0,103.6961,103.7043,103.6138,103.6632,10600.0
2009-11-10 12:05:00,126.08,126.17,126.03,126.17,6200.0,103.6549,103.7289,103.6138,103.7289,6200.0
2009-11-10 12:10:00,126.18,126.25,126.15,126.21,5400.0,103.7372,103.7947,103.7125,103.7618,5400.0
2009-11-10 12:15:00,126.24,126.24,126.17,126.23,3700.0,103.7865,103.7865,103.7289,103.7783,3700.0
2009-11-10 12:20:00,126.21,126.21,126.04,126.09,13100.0,103.7618,103.7618,103.6221,103.6632,13100.0
2009-11-10 12:25:00,126.06,126.09,125.79,125.79,16100.0,103.6385,103.6632,103.4165,103.4165,16100.0
2009-11-10 12:30:00,125.78,125.93,125.74,125.91,11100.0,103.4083,103.5316,103.3754,103.5152,11100.0
2009-11-10 12:35:00,125.92,126.08,125.9,126.03,18400.0,103.5234,103.6549,103.507,103.6138,18400.0
2009-11-10 12:40:00,126.08,126.12,126.05,126.06,5100.0,103.6549,103.6878,103.6303,103.6385,5100.0
2009-11-10 12:45:00,126.06,126.12,126.02,126.03,31800.0,103.6385,103.6878,103.6056,103.6138,31800.0
2009-11-10 12:50:00,126.06,126.13,126.06,126.12,9300.0,103.6385,103.6961,103.6385,103.6878,9300.0
2009-11-10 12:55:00,126.17,126.38,126.16,126.35,22200.0,103.7289,103.9016,103.7207,103.8769,22200.0
2009-11-10 13:00:00,126.39,126.39,126.25,126.33,38200.0,103.9098,103.9098,103.7947,103.8605,38200.0
2009-11-10 13:05:00,126.28,126.3,126.16,126.22,19600.0,103.8194,103.8358,103.7207,103.77,19600.0
2009-11-10 13:10:00,126.19,126.27,126.09,126.15,47500.0,103.7454,103.8112,103.6632,103.7125,47500.0
2009-11-10 13:15:00,126.13,126.25,126.03,126.23,65600.0,103.6961,103.7947,103.6138,103.7783,65600.0
2009-11-10 13:20:00,126.21,126.21,126.1,126.17,18300.0,103.7618,103.7618,103.6714,103.7289,18300.0
2009-11-10 13:25:00,126.15,126.15,126.08,126.09,11600.0,103.7125,103.7125,103.6549,103.6632,11600.0
2009-11-10 13:30:00,126.1,126.18,126.07,126.18,26900.0,103.6714,103.7372,103.6467,103.7372,26900.0
2009-11-10 13:35:00,126.18,126.27,126.1,126.1,31600.0,103.7372,103.8112,103.6714,103.6714,31600.0
2009-11-10 13:40:00,126.08,126.08,125.94,126.05,26700.0,103.6549,103.6549,103.5398,103.6303,26700.0
2009-11-10 13:45:00,126.05,126.05,125.98,126.01,7800.0,103.6303,103.6303,103.5727,103.5974,7800.0
2009-11-10 13:50:00,126.04,126.15,126.04,126.11,9400.0,103.6221,103.7125,103.6221,103.6796,9400.0
2009-11-10 13:55:00,126.14,126.23,126.01,126.23,92100.0,103.7043,103.7783,103.5974,103.7783,92100.0
2009-11-10 14:00:00,126.23,126.27,126.12,126.22,54100.0,103.7783,103.8112,103.6878,103.77,54100.0
2009-11-10 14:05:00,126.24,126.43,126.2,126.42,24100.0,103.7865,103.9427,103.7536,103.9345,24100.0
2009-11-10 14:10:00,126.41,126.44,126.33,126.33,11100.0,103.9263,103.9509,103.8605,103.8605,11100.0
2009-11-10 14:15:00,126.33,126.4,126.27,126.29,9000.0,103.8605,103.918,103.8112,103.8276,9000.0
2009-11-10 14:20:00,126.29,126.39,126.26,126.38,5400.0,103.8276,103.9098,103.8029,103.9016,5400.0
2009-11-10 14:25:00,126.38,126.58,126.32,126.5,9400.0,103.9016,104.066,103.8523,104.0002,9400.0
2009-11-10 14:30:00,126.49,126.72,126.48,126.7,16600.0,103.992,104.1811,103.9838,104.1647,16600.0
2009-11-10 14:35:00,126.69,126.75,126.68,126.7,12700.0,104.1565,104.2058,104.1482,104.1647,12700.0
2009-11-10 14:40:00,126.71,126.71,126.61,126.67,14500.0,104.1729,104.1729,104.0907,104.14,14500.0
2009-11-10 14:45:00,126.67,126.74,126.63,126.74,38400.0,104.14,104.1976,104.1071,104.1976,38400.0
2009-11-10 14:50:00,126.74,126.8,126.68,126.78,23000.0,104.1976,104.2469,104.1482,104.2304,23000.0
2009-11-10 14:55:00,126.78,126.86,126.71,126.72,71600.0,104.2304,104.2962,104.1729,104.1811,71600.0
2009-11-10 15:00:00,126.72,126.72,126.56,126.59,19200.0,104.1811,104.1811,104.0496,104.0742,19200.0
2009-11-10 15:05:00,126.59,126.64,126.58,126.61,9100.0,104.0742,104.1153,104.066,104.0907,9100.0
2009-11-10 15:10:00,126.65,126.76,126.57,126.72,35600.0,104.1236,104.214,104.0578,104.1811,35600.0
2009-11-10 15:15:00,126.7,126.95,126.67,126.83,48200.0,104.1647,104.3702,104.14,104.2716,48200.0
2009-11-10 15:20:00,126.82,126.87,126.75,126.83,21100.0,104.2633,104.3044,104.2058,104.2716,21100.0
2009-11-10 15:25:00,126.82,126.87,126.76,126.84,58500.0,104.2633,104.3044,104.214,104.2798,58500.0
2009-11-10 15:30:00,126.85,126.87,126.65,126.72,34500.0,104.288,104.3044,104.1236,104.1811,34500.0
2009-11-10 15:35:00,126.72,126.84,126.67,126.72,15000.0,104.1811,104.2798,104.14,104.1811,15000.0
2009-11-10 15:40:00,126.73,126.78,126.51,126.56,28300.0,104.1893,104.2304,104.0085,104.0496,28300.0
2009-11-10 15:45:00,126.56,126.7,126.5,126.68,24200.0,104.0496,104.1647,104.0002,104.1482,24200.0
2009-11-10 15:50:00,126.68,126.72,126.54,126.58,50800.0,104.1482,104.1811,104.0331,104.066,50800.0
2009-11-10 15:55:00,126.59,126.69,126.53,126.64,87300.0,104.0742,104.1565,104.0249,104.1153,87300.0
2009-11-10 16:00:00,126.71,126.71,126.64,126.66,8900.0,104.1729,104.1729,104.1153,104.1318,8900.0
2009-11-10 16:05:00,126.69,126.7,126.69,126.7,1400.0,104.1565,104.1647,104.1565,104.1647,1400.0
2009-11-10 16:10:00,126.7,126.7,126.7,126.7,0.0,104.1647,104.1647,104.1647,104.1647,0.0
2009-11-11 09:30:00,127.87,127.99,127.76,127.95,32400.0,105.1266,105.2252,105.0361,105.1923,32400.0
2009-11-11 09:35:00,127.84,127.91,127.61,127.8,62200.0,105.1019,105.1595,104.9128,105.069,62200.0
2009-11-11 09:40:00,127.8,127.86,127.69,127.78,9700.0,105.069,105.1184,104.9786,105.0526,9700.0
2009-11-11 09:45:00,127.77,127.78,127.46,127.57,27900.0,105.0444,105.0526,104.7895,104.8799,27900.0
2009-11-11 09:50:00,127.56,127.58,127.49,127.53,25500.0,104.8717,104.8882,104.8142,104.847,25500.0
2009-11-11 09:55:00,127.53,127.92,127.53,127.84,33400.0,104.847,105.1677,104.847,105.1019,33400.0
2009-11-11 10:00:00,127.9,128.1,127.9,127.93,92100.0,105.1512,105.3157,105.1512,105.1759,92100.0
2009-11-11 10:05:00,127.95,128.07,127.95,128.03,24900.0,105.1923,105.291,105.1923,105.2581,24900.0
2009-11-11 10:10:00,128.07,128.4,128.04,128.4,42400.0,105.291,105.5623,105.2663,105.5623,42400.0
2009-11-11 10:15:00,128.39,128.6,128.39,128.4,30400.0,105.5541,105.7267,105.5541,105.5623,30400.0
2009-11-11 10:20:00,128.4,128.55,128.36,128.52,27600.0,105.5623,105.6856,105.5294,105.661,27600.0
2009-11-11 10:25:00,128.52,128.52,128.35,128.43,30000.0,105.661,105.661,105.5212,105.587,30000.0
2009-11-11 10:30:00,128.42,128.42,128.19,128.28,12600.0,105.5787,105.5787,105.3897,105.4636,12600.0
2009-11-11 10:35:00,128.27,128.32,128.16,128.21,30000.0,105.4554,105.4965,105.365,105.4061,30000.0
2009-11-11 10:40:00,128.21,128.34,127.9,127.94,59100.0,105.4061,105.513,105.1512,105.1841,59100.0
2009-11-11 10:45:00,127.95,127.96,127.64,127.75,23300.0,105.1923,105.2006,104.9375,105.0279,23300.0
2009-11-11 10:50:00,127.74,127.75,127.17,127.35,71200.0,105.0197,105.0279,104.5511,104.6991,71200.0
2009-11-11 10:55:00,127.41,127.43,127.26,127.43,24700.0,104.7484,104.7648,104.6251,104.7648,24700.0
2009-11-11 11:00:00,127.42,127.48,127.34,127.46,27100.0,104.7566,104.8059,104.6908,104.7895,27100.0
2009-11-11 11:05:00,127.47,127.52,127.0,127.07,68000.0,104.7977,104.8388,104.4113,104.4689,68000.0
2009-11-11 11:10:00,127.02,127.21,126.96,127.1,33700.0,104.4278,104.584,104.3784,104.4935,33700.0
2009-11-11 11:15:00,127.07,127.27,126.95,127.26,12000.0,104.4689,104.6333,104.3702,104.6251,12000.0
2009-11-11 11:20:00,127.27,127.28,127.15,127.19,33100.0,104.6333,104.6415,104.5346,104.5675,33100.0
2009-11-11 11:25:00,127.21,127.24,127.06,127.2,15300.0,104.584,104.6086,104.4606,104.5757,15300.0
2009-11-11 11:30:00,127.21,127.31,127.14,127.3,12800.0,104.584,104.6662,104.5264,104.658,12800.0
2009-11-11 11:35:00,127.3,127.46,127.25,127.42,10900.0,104.658,104.7895,104.6168,104.7566,10900.0
2009-11-11 11:40:00,127.44,127.49,127.36,127.37,7000.0,104.7731,104.8142,104.7073,104.7155,7000.0
2009-11-11 11:45:00,127.35,127.4,127.3,127.3,9000.0,104.6991,104.7402,104.658,104.658,9000.0
2009-11-11 11:50:00,127.28,127.28,126.93,126.99,93100.0,104.6415,104.6415,104.3538,104.4031,93100.0
2009-11-11 11:55:00,127.0,127.17,126.8,127.1,22800.0,104.4113,104.5511,104.2469,104.4935,22800.0
2009-11-11 12:00:00,127.07,127.17,126.99,127.02,24600.0,104.4689,104.5511,104.4031,104.4278,24600.0
2009-11-11 12:05:00,127.06,127.11,126.92,127.11,42500.0,104.4606,104.5017,104.3455,104.5017,42500.0
2009-11-11 12:10:00,127.11,127.18,127.11,127.14,13000.0,104.5017,104.5593,104.5017,104.5264,13000.0
2009-11-11 12:15:00,127.17,127.18,127.04,127.1,14700.0,104.5511,104.5593,104.4442,104.4935,14700.0
2009-11-11 12:20:00,127.06,127.16,127.06,127.16,7000.0,104.4606,104.5429,104.4606,104.5429,7000.0
2009-11-11 12:25:00,127.14,127.27,127.13,127.27,7600.0,104.5264,104.6333,104.5182,104.6333,7600.0
2009-11-11 12:30:00,127.3,127.43,127.3,127.39,26400.0,104.658,104.7648,104.658,104.7319,26400.0
2009-11-11 12:35:00,127.37,127.58,127.37,127.38,31800.0,104.7155,104.8882,104.7155,104.7237,31800.0
2009-11-11 12:40:00,127.39,127.41,127.34,127.38,17800.0,104.7319,104.7484,104.6908,104.7237,17800.0
2009-11-11 12:45:00,127.4,127.5,127.27,127.3,148800.0,104.7402,104.8224,104.6333,104.658,148800.0
2009-11-11 12:50:00,127.35,127.39,127.28,127.38,14000.0,104.6991,104.7319,104.6415,104.7237,14000.0
2009-11-11 12:55:00,127.36,127.36,127.14,127.14,8900.0,104.7073,104.7073,104.5264,104.5264,8900.0
2009-11-11 13:00:00,127.14,127.26,127.13,127.26,4900.0,104.5264,104.6251,104.5182,104.6251,4900.0
2009-11-11 13:05:00,127.26,127.26,127.21,127.24,4400.0,104.6251,104.6251,104.584,104.6086,4400.0
2009-11-11 13:10:00,127.32,127.32,127.13,127.28,11300.0,104.6744,104.6744,104.5182,104.6415,11300.0
2009-11-11 13:15:00,127.27,127.29,127.21,127.21,12300.0,104.6333,104.6497,104.584,104.584,12300.0
2009-11-11 13:20:00,127.21,127.31,127.21,127.27,12200.0,104.584,104.6662,104.584,104.6333,12200.0
2009-11-11 13:25:00,127.27,127.27,127.04,127.08,12900.0,104.6333,104.6333,104.4442,104.4771,12900.0
2009-11-11 13:30:00,127.08,127.18,127.07,127.13,17900.0,104.4771,104.5593,104.4689,104.5182,17900.0
2009-11-11 13:35:00,127.14,127.17,126.94,126.97,11100.0,104.5264,104.5511,104.362,104.3866,11100.0
2009-11-11 13:40:00,126.95,126.98,126.72,126.73,51100.0,104.3702,104.3949,104.1811,104.1893,51100.0
2009-11-11 13:45:00,126.72,126.92,126.72,126.88,13100.0,104.1811,104.3455,104.1811,104.3127,13100.0
2009-11-11 13:50:00,126.88,126.92,126.77,126.86,14900.0,104.3127,104.3455,104.2222,104.2962,14900.0
2009-11-11 13:55:00,126.84,126.99,126.78,126.9,34300.0,104.2798,104.4031,104.2304,104.3291,34300.0
2009-11-11 14:00:00,126.91,127.06,126.9,127.02,6100.0,104.3373,104.4606,104.3291,104.4278,6100.0
2009-11-11 14:05:00,126.99,127.2,126.99,127.17,22400.0,104.4031,104.5757,104.4031,104.5511,22400.0
2009-11-11 14:10:00,127.17,127.18,127.06,127.11,21200.0,104.5511,104.5593,104.4606,104.5017,21200.0
2009-11-11 14:15:00,127.13,127.23,127.02,127.15,47200.0,104.5182,104.6004,104.4278,104.5346,47200.0
2009-11-11 14:20:00,127.14,127.16,127.03,127.03,4900.0,104.5264,104.5429,104.436,104.436,4900.0
2009-11-11 14:25:00,127.03,127.18,127.03,127.1,20800.0,104.436,104.5593,104.436,104.4935,20800.0
2009-11-11 14:30:00,127.1,127.37,127.1,127.28,13100.0,104.4935,104.7155,104.4935,104.6415,13100.0
2009-11-11 14:35:00,127.28,127.31,127.26,127.28,7600.0,104.6415,104.6662,104.6251,104.6415,7600.0
2009-11-11 14:40:00,127.24,127.27,127.11,127.13,7100.0,104.6086,104.6333,104.5017,104.5182,7100.0
2009-11-11 14:45:00,127.14,127.29,127.13,127.29,8600.0,104.5264,104.6497,104.5182,104.6497,8600.0
2009-11-11 14:50:00,127.26,127.46,127.26,127.36,12800.0,104.6251,104.7895,104.6251,104.7073,12800.0
2009-11-11 14:55:00,127.32,127.33,127.24,127.27,20000.0,104.6744,104.6826,104.6086,104.6333,20000.0
2009-11-11 15:00:00,127.26,127.42,127.22,127.34,12800.0,104.6251,104.7566,104.5922,104.6908,12800.0
2009-11-11 15:05:00,127.33,127.4,127.31,127.31,12600.0,104.6826,104.7402,104.6662,104.6662,12600.0
2009-11-11 15:10:00,127.29,127.29,127.05,127.24,60900.0,104.6497,104.6497,104.4524,104.6086,60900.0
2009-11-11 15:15:00,127.22,127.26,127.1,127.22,17100.0,104.5922,104.6251,104.4935,104.5922,17100.0
2009-11-11 15:20:00,127.23,127.29,127.23,127.29,5200.0,104.6004,104.6497,104.6004,104.6497,5200.0
2009-11-11 15:25:00,127.31,127.47,127.28,127.45,57100.0,104.6662,104.7977,104.6415,104.7813,57100.0
2009-11-11 15:30:00,127.47,127.57,127.38,127.39,20100.0,104.7977,104.8799,104.7237,104.7319,20100.0
2009-11-11 15:35:00,127.42,127.49,127.29,127.46,20300.0,104.7566,104.8142,104.6497,104.7895,20300.0
2009-11-11 15:40:00,127.49,127.5,127.3,127.33,89000.0,104.8142,104.8224,104.658,104.6826,89000.0
2009-11-11 15:45:00,127.33,127.55,127.28,127.55,42800.0,104.6826,104.8635,104.6415,104.8635,42800.0
2009-11-11 15:50:00,127.55,127.57,127.41,127.53,53500.0,104.8635,104.8799,104.7484,104.847,53500.0
2009-11-11 15:55:00,127.55,127.63,127.51,127.61,110300.0,104.8635,104.9293,104.8306,104.9128,110300.0
2009-11-12 09:30:00,127.71,127.75,127.38,127.48,59200.0,104.995,105.0279,104.7237,104.8059,59200.0
2009-11-12 09:35:00,127.44,127.61,127.17,127.23,58500.0,104.7731,104.9128,104.5511,104.6004,58500.0
2009-11-12 09:40:00,127.21,127.45,127.06,127.15,150000.0,104.584,104.7813,104.4606,104.5346,150000.0
2009-11-12 09:45:00,127.1,127.62,127.05,127.58,44700.0,104.4935,104.921,104.4524,104.8882,44700.0
2009-11-12 09:50:00,127.49,128.0,127.49,127.81,48500.0,104.8142,105.2335,104.8142,105.0772,48500.0
2009-11-12 09:55:00,127.82,128.29,127.82,128.06,24500.0,105.0855,105.4719,105.0855,105.2828,24500.0
2009-11-12 10:00:00,128.14,128.31,127.92,128.04,79700.0,105.3485,105.4883,105.1677,105.2663,79700.0
2009-11-12 10:05:00,128.05,128.09,127.79,127.87,39000.0,105.2746,105.3074,105.0608,105.1266,39000.0
2009-11-12 10:10:00,127.88,127.91,127.46,127.6,54900.0,105.1348,105.1595,104.7895,104.9046,54900.0
2009-11-12 10:15:00,127.63,127.68,127.4,127.42,26400.0,104.9293,104.9704,104.7402,104.7566,26400.0
2009-11-12 10:20:00,127.42,127.78,127.4,127.76,41700.0,104.7566,105.0526,104.7402,105.0361,41700.0
2009-11-12 10:25:00,127.75,127.93,127.74,127.83,30300.0,105.0279,105.1759,105.0197,105.0937,30300.0
2009-11-12 10:30:00,127.83,127.86,127.65,127.75,50700.0,105.0937,105.1184,104.9457,105.0279,50700.0
2009-11-12 10:35:00,127.74,127.9,127.69,127.78,42300.0,105.0197,105.1512,104.9786,105.0526,42300.0
2009-11-12 10:40:00,127.7,128.08,127.7,128.08,26000.0,104.9868,105.2992,104.9868,105.2992,26000.0
2009-11-12 10:45:00,128.06,128.09,127.91,127.91,27500.0,105.2828,105.3074,105.1595,105.1595,27500.0
2009-11-12 10:50:00,127.93,128.11,127.93,127.99,20000.0,105.1759,105.3239,105.1759,105.2252,20000.0
2009-11-12 10:55:00,127.95,127.95,127.56,127.64,42300.0,105.1923,105.1923,104.8717,104.9375,42300.0
2009-11-12 11:00:00,127.64,127.65,127.39,127.58,31800.0,104.9375,104.9457,104.7319,104.8882,31800.0
2009-11-12 11:05:00,127.54,127.54,127.09,127.11,41300.0,104.8553,104.8553,104.4853,104.5017,41300.0
2009-11-12 11:10:00,127.12,127.15,126.73,126.76,57600.0,104.51,104.5346,104.1893,104.214,57600.0
2009-11-12 11:15:00,126.75,127.06,126.67,127.02,50900.0,104.2058,104.4606,104.14,104.4278,50900.0
2009-11-12 11:20:00,126.99,127.02,126.8,126.96,41400.0,104.4031,104.4278,104.2469,104.3784,41400.0
2009-11-12 11:25:00,126.97,126.98,126.76,126.85,29500.0,104.3866,104.3949,104.214,104.288,29500.0
2009-11-12 11:30:00,126.84,126.84,126.49,126.61,29800.0,104.2798,104.2798,103.992,104.0907,29800.0
2009-11-12 11:35:00,126.6,126.6,126.42,126.59,22000.0,104.0825,104.0825,103.9345,104.0742,22000.0
2009-11-12 11:40:00,126.62,126.74,126.5,126.74,10900.0,104.0989,104.1976,104.0002,104.1976,10900.0
2009-11-12 11:45:00,126.73,126.81,126.66,126.66,17800.0,104.1893,104.2551,104.1318,104.1318,17800.0
2009-11-12 11:50:00,126.68,126.71,126.56,126.64,41600.0,104.1482,104.1729,104.0496,104.1153,41600.0
2009-11-12 11:55:00,126.58,126.74,126.52,126.71,44900.0,104.066,104.1976,104.0167,104.1729,44900.0
2009-11-12 12:00:00,126.72,126.87,126.69,126.75,15900.0,104.1811,104.3044,104.1565,104.2058,15900.0
2009-11-12 12:05:00,126.75,126.81,126.71,126.81,14000.0,104.2058,104.2551,104.1729,104.2551,14000.0
2009-11-12 12:10:00,126.79,126.85,126.7,126.84,34900.0,104.2387,104.288,104.1647,104.2798,34900.0
2009-11-12 12:15:00,126.82,126.86,126.78,126.81,3800.0,104.2633,104.2962,104.2304,104.2551,3800.0
2009-11-12 12:20:00,126.81,126.84,126.74,126.74,4800.0,104.2551,104.2798,104.1976,104.1976,4800.0
2009-11-12 12:25:00,126.74,126.81,126.74,126.8,2500.0,104.1976,104.2551,104.1976,104.2469,2500.0
2009-11-12 12:30:00,126.78,126.78,126.59,126.6,12300.0,104.2304,104.2304,104.0742,104.0825,12300.0
2009-11-12 12:35:00,126.61,126.78,126.61,126.74,22600.0,104.0907,104.2304,104.0907,104.1976,22600.0
2009-11-12 12:40:00,126.75,126.85,126.7,126.73,8100.0,104.2058,104.288,104.1647,104.1893,8100.0
2009-11-12 12:45:00,126.72,126.76,126.67,126.73,6400.0,104.1811,104.214,104.14,104.1893,6400.0
2009-11-12 12:50:00,126.76,126.95,126.76,126.83,25800.0,104.214,104.3702,104.214,104.2716,25800.0
2009-11-12 12:55:00,126.84,126.87,126.65,126.65,55800.0,104.2798,104.3044,104.1236,104.1236,55800.0
2009-11-12 13:00:00,126.66,126.66,126.52,126.62,39200.0,104.1318,104.1318,104.0167,104.0989,39200.0
2009-11-12 13:05:00,126.62,126.62,126.34,126.38,26000.0,104.0989,104.0989,103.8687,103.9016,26000.0
2009-11-12 13:10:00,126.4,126.4,126.25,126.31,23600.0,103.918,103.918,103.7947,103.844,23600.0
2009-11-12 13:15:00,126.3,126.52,126.28,126.45,35000.0,103.8358,104.0167,103.8194,103.9591,35000.0
2009-11-12 13:20:00,126.45,126.45,126.34,126.36,15100.0,103.9591,103.9591,103.8687,103.8851,15100.0
2009-11-12 13:25:00,126.37,126.41,126.3,126.39,13700.0,103.8934,103.9263,103.8358,103.9098,13700.0
2009-11-12 13:30:00,126.38,126.51,126.37,126.41,16800.0,103.9016,104.0085,103.8934,103.9263,16800.0
2009-11-12 13:35:00,126.4,126.45,126.37,126.45,6400.0,103.918,103.9591,103.8934,103.9591,6400.0
2009-11-12 13:40:00,126.4,126.42,126.34,126.42,9500.0,103.918,103.9345,103.8687,103.9345,9500.0
2009-11-12 13:45:00,126.45,126.71,126.45,126.64,48500.0,103.9591,104.1729,103.9591,104.1153,48500.0
2009-11-12 13:50:00,126.63,126.64,126.48,126.5,7900.0,104.1071,104.1153,103.9838,104.0002,7900.0
2009-11-12 13:55:00,126.49,126.51,126.44,126.5,6700.0,103.992,104.0085,103.9509,104.0002,6700.0
2009-11-12 14:00:00,126.47,126.55,126.44,126.52,16500.0,103.9756,104.0414,103.9509,104.0167,16500.0
2009-11-12 14:05:00,126.51,126.6,126.41,126.48,37300.0,104.0085,104.0825,103.9263,103.9838,37300.0
2009-11-12 14:10:00,126.53,126.6,126.42,126.58,11300.0,104.0249,104.0825,103.9345,104.066,11300.0
2009-11-12 14:15:00,126.59,126.62,126.39,126.39,9600.0,104.0742,104.0989,103.9098,103.9098,9600.0
2009-11-12 14:20:00,126.39,126.46,126.31,126.33,21700.0,103.9098,103.9674,103.844,103.8605,21700.0
2009-11-12 14:25:00,126.35,126.41,126.29,126.32,13900.0,103.8769,103.9263,103.8276,103.8523,13900.0
2009-11-12 14:30:00,126.34,126.46,126.3,126.39,9700.0,103.8687,103.9674,103.8358,103.9098,9700.0
2009-11-12 14:35:00,126.43,126.44,126.31,126.31,2000.0,103.9427,103.9509,103.844,103.844,2000.0
2009-11-12 14:40:00,126.28,126.29,126.15,126.18,6800.0,103.8194,103.8276,103.7125,103.7372,6800.0
2009-11-12 14:45:00,126.21,126.24,125.95,126.0,16900.0,103.7618,103.7865,103.5481,103.5892,16900.0
2009-11-12 14:50:00,125.96,126.09,125.96,126.05,6100.0,103.5563,103.6632,103.5563,103.6303,6100.0
2009-11-12 14:55:00,126.03,126.05,125.96,126.0,18100.0,103.6138,103.6303,103.5563,103.5892,18100.0
2009-11-12 15:00:00,125.99,126.07,125.75,125.77,32700.0,103.581,103.6467,103.3836,103.4001,32700.0
2009-11-12 15:05:00,125.8,125.97,125.79,125.89,25900.0,103.4248,103.5645,103.4165,103.4987,25900.0
2009-11-12 15:10:00,125.88,125.89,125.78,125.89,11100.0,103.4905,103.4987,103.4083,103.4987,11100.0
2009-11-12 15:15:00,125.9,126.03,125.87,125.99,26200.0,103.507,103.6138,103.4823,103.581,26200.0
2009-11-12 15:20:00,125.99,126.0,125.85,125.87,14200.0,103.581,103.5892,103.4659,103.4823,14200.0
2009-11-12 15:25:00,125.87,125.99,125.8,125.86,10500.0,103.4823,103.581,103.4248,103.4741,10500.0
2009-11-12 15:30:00,125.84,125.99,125.75,125.96,68200.0,103.4576,103.581,103.3836,103.5563,68200.0
2009-11-12 15:35:00,125.95,125.95,125.54,125.56,43000.0,103.5481,103.5481,103.211,103.2274,43000.0
2009-11-12 15:40:00,125.57,125.74,125.54,125.69,53100.0,103.2357,103.3754,103.211,103.3343,53100.0
2009-11-12 15:45:00,125.71,125.78,125.62,125.69,144300.0,103.3508,103.4083,103.2768,103.3343,144300.0
2009-11-12 15:50:00,125.69,125.77,125.63,125.7,60500.0,103.3343,103.4001,103.285,103.3425,60500.0
2009-11-12 15:55:00,125.69,125.81,125.67,125.76,271200.0,103.3343,103.433,103.3179,103.3919,271200.0
2009-11-13 09:30:00,126.34,126.49,126.05,126.1,31200.0,103.8687,103.992,103.6303,103.6714,31200.0
2009-11-13 09:35:00,126.07,126.17,125.9,125.99,20100.0,103.6467,103.7289,103.507,103.581,20100.0
2009-11-13 09:40:00,126.01,126.2,125.8,125.96,25000.0,103.5974,103.7536,103.4248,103.5563,25000.0
2009-11-13 09:45:00,125.95,126.16,125.92,125.99,41800.0,103.5481,103.7207,103.5234,103.581,41800.0
2009-11-13 09:50:00,126.01,126.4,125.79,125.97,75000.0,103.5974,103.918,103.4165,103.5645,75000.0
2009-11-13 09:55:00,125.89,126.08,125.28,125.56,103600.0,103.4987,103.6549,102.9972,103.2274,103600.0
2009-11-13 10:00:00,125.43,125.92,125.28,125.81,53600.0,103.1206,103.5234,102.9972,103.433,53600.0
2009-11-13 10:05:00,125.82,126.2,125.75,125.98,54600.0,103.4412,103.7536,103.3836,103.5727,54600.0
2009-11-13 10:10:00,125.98,126.12,125.8,125.95,14900.0,103.5727,103.6878,103.4248,103.5481,14900.0
2009-11-13 10:15:00,125.93,126.19,125.93,126.11,12400.0,103.5316,103.7454,103.5316,103.6796,12400.0
2009-11-13 10:20:00,126.14,126.53,126.14,126.37,49000.0,103.7043,104.0249,103.7043,103.8934,49000.0
2009-11-13 10:25:00,126.34,126.35,126.18,126.19,24300.0,103.8687,103.8769,103.7372,103.7454,24300.0
2009-11-13 10:30:00,126.18,126.3,126.03,126.19,26500.0,103.7372,103.8358,103.6138,103.7454,26500.0
2009-11-13 10:35:00,126.18,126.47,126.18,126.42,32100.0,103.7372,103.9756,103.7372,103.9345,32100.0
2009-11-13 10:40:00,126.45,126.71,126.34,126.68,77900.0,103.9591,104.1729,103.8687,104.1482,77900.0
2009-11-13 10:45:00,126.68,126.9,126.63,126.66,24900.0,104.1482,104.3291,104.1071,104.1318,24900.0
2009-11-13 10:50:00,126.66,126.87,126.65,126.76,14300.0,104.1318,104.3044,104.1236,104.214,14300.0
2009-11-13 10:55:00,126.76,126.92,126.72,126.73,23300.0,104.214,104.3455,104.1811,104.1893,23300.0
2009-11-13 11:00:00,126.69,126.81,126.66,126.74,48000.0,104.1565,104.2551,104.1318,104.1976,48000.0
2009-11-13 11:05:00,126.75,126.81,126.72,126.76,7700.0,104.2058,104.2551,104.1811,104.214,7700.0
2009-11-13 11:10:00,126.78,126.78,126.6,126.64,16400.0,104.2304,104.2304,104.0825,104.1153,16400.0
2009-11-13 11:15:00,126.62,126.65,126.58,126.61,5500.0,104.0989,104.1236,104.066,104.0907,5500.0
2009-11-13 11:20:00,126.57,126.66,126.57,126.61,83700.0,104.0578,104.1318,104.0578,104.0907,83700.0
2009-11-13 11:25:00,126.61,126.73,126.61,126.65,43000.0,104.0907,104.1893,104.0907,104.1236,43000.0
2009-11-13 11:30:00,126.62,126.68,126.62,126.68,11900.0,104.0989,104.1482,104.0989,104.1482,11900.0
2009-11-13 11:35:00,126.68,126.85,126.65,126.72,28600.0,104.1482,104.288,104.1236,104.1811,28600.0
2009-11-13 11:40:00,126.72,126.77,126.5,126.57,27700.0,104.1811,104.2222,104.0002,104.0578,27700.0
2009-11-13 11:45:00,126.58,126.59,126.49,126.56,13100.0,104.066,104.0742,103.992,104.0496,13100.0
2009-11-13 11:50:00,126.57,126.58,126.48,126.56,7700.0,104.0578,104.066,103.9838,104.0496,7700.0
2009-11-13 11:55:00,126.57,126.63,126.47,126.47,19500.0,104.0578,104.1071,103.9756,103.9756,19500.0
2009-11-13 12:00:00,126.51,126.77,126.5,126.73,10900.0,104.0085,104.2222,104.0002,104.1893,10900.0
2009-11-13 12:05:00,126.75,126.75,126.62,126.72,9300.0,104.2058,104.2058,104.0989,104.1811,9300.0
2009-11-13 12:10:00,126.7,126.94,126.67,126.86,14400.0,104.1647,104.362,104.14,104.2962,14400.0
2009-11-13 12:15:00,126.89,127.15,126.86,127.15,30300.0,104.3209,104.5346,104.2962,104.5346,30300.0
2009-11-13 12:20:00,127.17,127.28,127.17,127.2,20300.0,104.5511,104.6415,104.5511,104.5757,20300.0
2009-11-13 12:25:00,127.19,127.35,127.19,127.26,91700.0,104.5675,104.6991,104.5675,104.6251,91700.0
2009-11-13 12:30:00,127.3,127.37,127.29,127.36,50800.0,104.658,104.7155,104.6497,104.7073,50800.0
2009-11-13 12:35:00,127.34,127.44,127.31,127.35,15100.0,104.6908,104.7731,104.6662,104.6991,15100.0
2009-11-13 12:40:00,127.32,127.32,127.17,127.17,9800.0,104.6744,104.6744,104.5511,104.5511,9800.0
2009-11-13 12:45:00,127.17,127.35,127.17,127.24,19700.0,104.5511,104.6991,104.5511,104.6086,19700.0
2009-11-13 12:50:00,127.23,127.32,127.22,127.25,23800.0,104.6004,104.6744,104.5922,104.6168,23800.0
2009-11-13 12:55:00,127.24,127.29,127.23,127.25,3200.0,104.6086,104.6497,104.6004,104.6168,3200.0
2009-11-13 13:00:00,127.26,127.31,127.24,127.25,3100.0,104.6251,104.6662,104.6086,104.6168,3100.0
2009-11-13 13:05:00,127.26,127.28,127.21,127.23,1700.0,104.6251,104.6415,104.584,104.6004,1700.0
2009-11-13 13:10:00,127.23,127.29,127.23,127.26,4000.0,104.6004,104.6497,104.6004,104.6251,4000.0
2009-11-13 13:15:00,127.21,127.26,127.16,127.16,14500.0,104.584,104.6251,104.5429,104.5429,14500.0
2009-11-13 13:20:00,127.2,127.34,127.2,127.28,25100.0,104.5757,104.6908,104.5757,104.6415,25100.0
2009-11-13 13:25:00,127.29,127.34,127.25,127.29,6000.0,104.6497,104.6908,104.6168,104.6497,6000.0
2009-11-13 13:30:00,127.33,127.33,127.23,127.28,16300.0,104.6826,104.6826,104.6004,104.6415,16300.0
2009-11-13 13:35:00,127.27,127.28,127.25,127.28,2400.0,104.6333,104.6415,104.6168,104.6415,2400.0
2009-11-13 13:40:00,127.25,127.31,127.24,127.25,6100.0,104.6168,104.6662,104.6086,104.6168,6100.0
2009-11-13 13:45:00,127.25,127.26,127.08,127.08,40300.0,104.6168,104.6251,104.4771,104.4771,40300.0
2009-11-13 13:50:00,127.08,127.16,127.04,127.15,13600.0,104.4771,104.5429,104.4442,104.5346,13600.0
2009-11-13 13:55:00,127.17,127.17,127.03,127.05,20600.0,104.5511,104.5511,104.436,104.4524,20600.0
2009-11-13 14:00:00,127.08,127.23,127.07,127.23,15700.0,104.4771,104.6004,104.4689,104.6004,15700.0
2009-11-13 14:05:00,127.19,127.21,127.1,127.13,16100.0,104.5675,104.584,104.4935,104.5182,16100.0
2009-11-13 14:10:00,127.12,127.15,127.05,127.09,5000.0,104.51,104.5346,104.4524,104.4853,5000.0
2009-11-13 14:15:00,127.07,127.18,127.03,127.05,15400.0,104.4689,104.5593,104.436,104.4524,15400.0
2009-11-13 14:20:00,127.06,127.06,126.92,126.95,27100.0,104.4606,104.4606,104.3455,104.3702,27100.0
2009-11-13 14:25:00,126.97,127.0,126.81,126.88,41500.0,104.3866,104.4113,104.2551,104.3127,41500.0
2009-11-13 14:30:00,126.91,126.91,126.54,126.56,45500.0,104.3373,104.3373,104.0331,104.0496,45500.0
2009-11-13 14:35:00,126.56,126.6,126.48,126.52,16800.0,104.0496,104.0825,103.9838,104.0167,16800.0
2009-11-13 14:40:00,126.47,126.67,126.45,126.52,21300.0,103.9756,104.14,103.9591,104.0167,21300.0
2009-11-13 14:45:00,126.48,126.62,126.44,126.52,21700.0,103.9838,104.0989,103.9509,104.0167,21700.0
2009-11-13 14:50:00,126.54,126.6,126.43,126.5,43000.0,104.0331,104.0825,103.9427,104.0002,43000.0
2009-11-13 14:55:00,126.49,126.56,126.34,126.35,113900.0,103.992,104.0496,103.8687,103.8769,113900.0
2009-11-13 15:00:00,126.33,126.38,126.2,126.34,16700.0,103.8605,103.9016,103.7536,103.8687,16700.0
2009-11-13 15:05:00,126.36,126.55,126.34,126.55,18400.0,103.8851,104.0414,103.8687,104.0414,18400.0
2009-11-13 15:10:00,126.55,126.67,126.44,126.47,34000.0,104.0414,104.14,103.9509,103.9756,34000.0
2009-11-13 15:15:00,126.45,126.55,126.39,126.49,37900.0,103.9591,104.0414,103.9098,103.992,37900.0
2009-11-13 15:20:00,126.47,126.48,126.39,126.44,49700.0,103.9756,103.9838,103.9098,103.9509,49700.0
2009-11-13 15:25:00,126.44,126.6,126.42,126.53,15400.0,103.9509,104.0825,103.9345,104.0249,15400.0
2009-11-13 15:30:00,126.5,126.69,126.47,126.69,4500.0,104.0002,104.1565,103.9756,104.1565,4500.0
2009-11-13 15:35:00,126.7,126.8,126.57,126.58,30700.0,104.1647,104.2469,104.0578,104.066,30700.0
2009-11-13 15:40:00,126.57,126.9,126.57,126.9,29000.0,104.0578,104.3291,104.0578,104.3291,29000.0
2009-11-13 15:45:00,126.9,126.98,126.75,126.83,25700.0,104.3291,104.3949,104.2058,104.2716,25700.0
2009-11-13 15:50:00,126.85,126.91,126.7,126.84,79900.0,104.288,104.3373,104.1647,104.2798,79900.0
2009-11-13 15:55:00,126.83,127.0,126.82,127.0,87800.0,104.2716,104.4113,104.2633,104.4113,87800.0
2009-11-16 09:30:00,127.98,128.21,127.9,128.2,73100.0,105.217,105.4061,105.1512,105.3979,73100.0
2009-11-16 09:35:00,128.17,128.56,128.07,128.51,75000.0,105.3732,105.6938,105.291,105.6527,75000.0
2009-11-16 09:40:00,128.53,129.01,128.51,128.91,95700.0,105.6692,106.0638,105.6527,105.9816,95700.0
2009-11-16 09:45:00,128.94,129.02,128.83,128.9,105300.0,106.0063,106.072,105.9158,105.9734,105300.0
2009-11-16 09:50:00,128.88,129.01,128.83,128.97,38100.0,105.9569,106.0638,105.9158,106.0309,38100.0
2009-11-16 09:55:00,128.99,129.08,128.76,128.8,44900.0,106.0474,106.1214,105.8583,105.8912,44900.0
2009-11-16 10:00:00,128.82,128.95,128.81,128.86,30400.0,105.9076,106.0145,105.8994,105.9405,30400.0
2009-11-16 10:05:00,128.87,129.24,128.87,129.18,43400.0,105.9487,106.2529,105.9487,106.2036,43400.0
2009-11-16 10:10:00,129.16,129.3,129.15,129.21,60900.0,106.1871,106.3022,106.1789,106.2282,60900.0
2009-11-16 10:15:00,129.24,129.28,129.1,129.16,56300.0,106.2529,106.2858,106.1378,106.1871,56300.0
2009-11-16 10:20:00,129.2,129.2,129.02,129.06,12600.0,106.22,106.22,106.072,106.1049,12600.0
2009-11-16 10:25:00,129.07,129.18,129.04,129.05,28000.0,106.1131,106.2036,106.0885,106.0967,28000.0
2009-11-16 10:30:00,129.06,129.08,128.97,129.06,12400.0,106.1049,106.1214,106.0309,106.1049,12400.0
2009-11-16 10:35:00,129.05,129.05,128.93,129.01,28700.0,106.0967,106.0967,105.998,106.0638,28700.0
2009-11-16 10:40:00,129.04,129.15,129.0,129.08,18800.0,106.0885,106.1789,106.0556,106.1214,18800.0
2009-11-16 10:45:00,129.03,129.08,128.99,129.04,9500.0,106.0803,106.1214,106.0474,106.0885,9500.0
2009-11-16 10:50:00,129.03,129.13,129.01,129.12,12400.0,106.0803,106.1625,106.0638,106.1542,12400.0
2009-11-16 10:55:00,129.1,129.22,129.06,129.18,23800.0,106.1378,106.2365,106.1049,106.2036,23800.0
2009-11-16 11:00:00,129.19,129.19,129.08,129.16,44200.0,106.2118,106.2118,106.1214,106.1871,44200.0
2009-11-16 11:05:00,129.15,129.17,129.03,129.05,55400.0,106.1789,106.1953,106.0803,106.0967,55400.0
2009-11-16 11:10:00,129.07,129.07,128.95,128.97,32400.0,106.1131,106.1131,106.0145,106.0309,32400.0
2009-11-16 11:15:00,128.98,129.06,128.95,128.99,14800.0,106.0391,106.1049,106.0145,106.0474,14800.0
2009-11-16 11:20:00,128.99,129.07,128.98,129.03,5600.0,106.0474,106.1131,106.0391,106.0803,5600.0
2009-11-16 11:25:00,129.03,129.14,129.01,129.03,10800.0,106.0803,106.1707,106.0638,106.0803,10800.0
2009-11-16 11:30:00,129.04,129.43,129.04,129.36,69400.0,106.0885,106.4091,106.0885,106.3516,69400.0
2009-11-16 11:35:00,129.34,129.37,129.32,129.32,8700.0,106.3351,106.3598,106.3187,106.3187,8700.0
2009-11-16 11:40:00,129.32,129.38,129.27,129.37,21800.0,106.3187,106.368,106.2776,106.3598,21800.0
2009-11-16 11:45:00,129.38,129.45,129.38,129.45,29900.0,106.368,106.4255,106.368,106.4255,29900.0
2009-11-16 11:50:00,129.46,129.46,129.4,129.43,18400.0,106.4338,106.4338,106.3844,106.4091,18400.0
2009-11-16 11:55:00,129.39,129.39,129.25,129.29,21800.0,106.3762,106.3762,106.2611,106.294,21800.0
2009-11-16 12:00:00,129.31,129.43,129.31,129.39,95400.0,106.3104,106.4091,106.3104,106.3762,95400.0
2009-11-16 12:05:00,129.38,129.4,129.3,129.33,17700.0,106.368,106.3844,106.3022,106.3269,17700.0
2009-11-16 12:10:00,129.33,129.37,129.3,129.37,30200.0,106.3269,106.3598,106.3022,106.3598,30200.0
2009-11-16 12:15:00,129.37,129.37,129.0,129.12,126300.0,106.3598,106.3598,106.0556,106.1542,126300.0
2009-11-16 12:20:00,129.12,129.2,128.8,128.9,80700.0,106.1542,106.22,105.8912,105.9734,80700.0
2009-11-16 12:25:00,128.89,129.08,128.86,129.04,38200.0,105.9652,106.1214,105.9405,106.0885,38200.0
2009-11-16 12:30:00,129.05,129.05,128.93,129.0,14100.0,106.0967,106.0967,105.998,106.0556,14100.0
2009-11-16 12:35:00,129.01,129.18,129.01,129.12,20900.0,106.0638,106.2036,106.0638,106.1542,20900.0
2009-11-16 12:40:00,129.11,129.25,129.05,129.25,27000.0,106.146,106.2611,106.0967,106.2611,27000.0
2009-11-16 12:45:00,129.24,129.33,129.2,129.3,25600.0,106.2529,106.3269,106.22,106.3022,25600.0
2009-11-16 12:50:00,129.3,129.32,129.2,129.25,37100.0,106.3022,106.3187,106.22,106.2611,37100.0
2009-11-16 12:55:00,129.25,129.39,129.24,129.38,35700.0,106.2611,106.3762,106.2529,106.368,35700.0
2009-11-16 13:00:00,129.37,129.49,129.33,129.45,35200.0,106.3598,106.4584,106.3269,106.4255,35200.0
2009-11-16 13:05:00,129.46,129.48,129.38,129.43,17200.0,106.4338,106.4502,106.368,106.4091,17200.0
2009-11-16 13:10:00,129.42,129.47,129.31,129.35,28300.0,106.4009,106.442,106.3104,106.3433,28300.0
2009-11-16 13:15:00,129.34,129.34,129.23,129.28,48400.0,106.3351,106.3351,106.2447,106.2858,48400.0
2009-11-16 13:20:00,129.27,129.31,129.24,129.31,6300.0,106.2776,106.3104,106.2529,106.3104,6300.0
2009-11-16 13:25:00,129.3,129.32,129.29,129.32,1900.0,106.3022,106.3187,106.294,106.3187,1900.0
2009-11-16 13:30:00,129.3,129.44,129.27,129.4,27300.0,106.3022,106.4173,106.2776,106.3844,27300.0
2009-11-16 13:35:00,129.42,129.47,129.36,129.44,18400.0,106.4009,106.442,106.3516,106.4173,18400.0
2009-11-16 13:40:00,129.42,129.46,129.4,129.44,2100.0,106.4009,106.4338,106.3844,106.4173,2100.0
2009-11-16 13:45:00,129.46,129.46,129.4,129.4,2200.0,106.4338,106.4338,106.3844,106.3844,2200.0
2009-11-16 13:50:00,129.4,129.46,129.4,129.46,3500.0,106.3844,106.4338,106.3844,106.4338,3500.0
2009-11-16 13:55:00,129.44,129.45,129.41,129.45,7000.0,106.4173,106.4255,106.3927,106.4255,7000.0
2009-11-16 14:00:00,129.46,129.65,129.45,129.56,72400.0,106.4338,106.59,106.4255,106.516,72400.0
2009-11-16 14:05:00,129.59,129.64,129.5,129.56,41100.0,106.5406,106.5818,106.4667,106.516,41100.0
2009-11-16 14:10:00,129.55,129.6,129.54,129.6,11200.0,106.5078,106.5489,106.4995,106.5489,11200.0
2009-11-16 14:15:00,129.6,129.67,129.6,129.64,17500.0,106.5489,106.6064,106.5489,106.5818,17500.0
2009-11-16 14:20:00,129.66,129.67,129.62,129.62,5300.0,106.5982,106.6064,106.5653,106.5653,5300.0
2009-11-16 14:25:00,129.62,129.65,129.58,129.59,14000.0,106.5653,106.59,106.5324,106.5406,14000.0
2009-11-16 14:30:00,129.6,129.73,129.6,129.68,21800.0,106.5489,106.6557,106.5489,106.6146,21800.0
2009-11-16 14:35:00,129.67,129.75,129.64,129.72,25100.0,106.6064,106.6722,106.5818,106.6475,25100.0
2009-11-16 14:40:00,129.72,129.76,129.69,129.73,29900.0,106.6475,106.6804,106.6229,106.6557,29900.0
2009-11-16 14:45:00,129.76,129.81,129.66,129.68,18200.0,106.6804,106.7215,106.5982,106.6146,18200.0
2009-11-16 14:50:00,129.67,129.67,129.56,129.56,9400.0,106.6064,106.6064,106.516,106.516,9400.0
2009-11-16 14:55:00,129.58,129.61,129.46,129.58,36300.0,106.5324,106.5571,106.4338,106.5324,36300.0
2009-11-16 15:00:00,129.58,129.61,129.41,129.45,38300.0,106.5324,106.5571,106.3927,106.4255,38300.0
2009-11-16 15:05:00,129.47,129.56,129.38,129.42,35100.0,106.442,106.516,106.368,106.4009,35100.0
2009-11-16 15:10:00,129.43,129.43,129.18,129.18,23200.0,106.4091,106.4091,106.2036,106.2036,23200.0
2009-11-16 15:15:00,129.16,129.23,128.88,128.88,105700.0,106.1871,106.2447,105.9569,105.9569,105700.0
2009-11-16 15:20:00,128.9,129.06,128.81,128.93,63300.0,105.9734,106.1049,105.8994,105.998,63300.0
2009-11-16 15:25:00,128.94,129.0,128.78,128.78,21800.0,106.0063,106.0556,105.8747,105.8747,21800.0
2009-11-16 15:30:00,128.72,128.87,128.65,128.71,26600.0,105.8254,105.9487,105.7678,105.8172,26600.0
2009-11-16 15:35:00,128.73,129.04,128.7,129.04,34700.0,105.8336,106.0885,105.8089,106.0885,34700.0
2009-11-16 15:40:00,129.05,129.06,128.73,128.85,40600.0,106.0967,106.1049,105.8336,105.9323,40600.0
2009-11-16 15:45:00,128.84,129.02,128.82,128.98,64600.0,105.924,106.072,105.9076,106.0391,64600.0
2009-11-16 15:50:00,128.98,129.19,128.98,129.15,66800.0,106.0391,106.2118,106.0391,106.1789,66800.0
2009-11-16 15:55:00,129.15,129.19,129.06,129.07,123200.0,106.1789,106.2118,106.1049,106.1131,123200.0
2009-11-17 09:30:00,128.62,128.68,128.39,128.48,59000.0,105.7432,105.7925,105.5541,105.6281,59000.0
2009-11-17 09:35:00,128.45,128.63,128.31,128.45,25700.0,105.6034,105.7514,105.4883,105.6034,25700.0
2009-11-17 09:40:00,128.4,128.99,128.4,128.79,43900.0,105.5623,106.0474,105.5623,105.8829,43900.0
2009-11-17 09:45:00,128.89,129.1,128.89,129.01,55000.0,105.9652,106.1378,105.9652,106.0638,55000.0
2009-11-17 09:50:00,129.04,129.15,128.92,128.94,46200.0,106.0885,106.1789,105.9898,106.0063,46200.0
2009-11-17 09:55:00,128.97,129.04,128.85,128.85,42800.0,106.0309,106.0885,105.9323,105.9323,42800.0
2009-11-17 10:00:00,128.87,129.01,128.76,128.89,36200.0,105.9487,106.0638,105.8583,105.9652,36200.0
2009-11-17 10:05:00,128.91,129.03,128.82,128.96,84100.0,105.9816,106.0803,105.9076,106.0227,84100.0
2009-11-17 10:10:00,128.96,129.12,128.84,128.92,26600.0,106.0227,106.1542,105.924,105.9898,26600.0
2009-11-17 10:15:00,128.88,129.1,128.86,129.01,28000.0,105.9569,106.1378,105.9405,106.0638,28000.0
2009-11-17 10:20:00,129.01,129.14,128.95,129.09,32100.0,106.0638,106.1707,106.0145,106.1296,32100.0
2009-11-17 10:25:00,129.02,129.11,128.94,128.95,29100.0,106.072,106.146,106.0063,106.0145,29100.0
2009-11-17 10:30:00,128.98,128.99,128.66,128.73,35100.0,106.0391,106.0474,105.7761,105.8336,35100.0
2009-11-17 10:35:00,128.68,128.72,128.53,128.56,15100.0,105.7925,105.8254,105.6692,105.6938,15100.0
2009-11-17 10:40:00,128.51,128.51,128.27,128.31,85000.0,105.6527,105.6527,105.4554,105.4883,85000.0
2009-11-17 10:45:00,128.29,128.44,128.29,128.32,8000.0,105.4719,105.5952,105.4719,105.4965,8000.0
2009-11-17 10:50:00,128.3,128.48,128.14,128.46,27500.0,105.4801,105.6281,105.3485,105.6116,27500.0
2009-11-17 10:55:00,128.48,128.53,128.45,128.51,24000.0,105.6281,105.6692,105.6034,105.6527,24000.0
2009-11-17 11:00:00,128.52,128.52,128.41,128.44,14900.0,105.661,105.661,105.5705,105.5952,14900.0
2009-11-17 11:05:00,128.42,128.58,128.34,128.58,14900.0,105.5787,105.7103,105.513,105.7103,14900.0
2009-11-17 11:10:00,128.58,128.63,128.39,128.43,16700.0,105.7103,105.7514,105.5541,105.587,16700.0
2009-11-17 11:15:00,128.42,128.42,128.19,128.19,26500.0,105.5787,105.5787,105.3897,105.3897,26500.0
2009-11-17 11:20:00,128.18,128.4,128.14,128.33,15600.0,105.3814,105.5623,105.3485,105.5048,15600.0
2009-11-17 11:25:00,128.35,128.44,128.34,128.44,9800.0,105.5212,105.5952,105.513,105.5952,9800.0
2009-11-17 11:30:00,128.45,128.45,128.36,128.39,12800.0,105.6034,105.6034,105.5294,105.5541,12800.0
2009-11-17 11:35:00,128.4,128.54,128.4,128.53,8700.0,105.5623,105.6774,105.5623,105.6692,8700.0
2009-11-17 11:40:00,128.53,128.53,128.46,128.47,9100.0,105.6692,105.6692,105.6116,105.6199,9100.0
2009-11-17 11:45:00,128.45,128.5,128.37,128.41,10200.0,105.6034,105.6445,105.5376,105.5705,10200.0
2009-11-17 11:50:00,128.42,128.54,128.42,128.52,7000.0,105.5787,105.6774,105.5787,105.661,7000.0
2009-11-17 11:55:00,128.52,128.58,128.48,128.54,6900.0,105.661,105.7103,105.6281,105.6774,6900.0
2009-11-17 12:00:00,128.51,128.53,128.47,128.53,4000.0,105.6527,105.6692,105.6199,105.6692,4000.0
2009-11-17 12:05:00,128.53,128.64,128.5,128.6,8000.0,105.6692,105.7596,105.6445,105.7267,8000.0
2009-11-17 12:10:00,128.61,128.78,128.58,128.69,17100.0,105.735,105.8747,105.7103,105.8007,17100.0
2009-11-17 12:15:00,128.69,128.71,128.65,128.66,5200.0,105.8007,105.8172,105.7678,105.7761,5200.0
2009-11-17 12:20:00,128.67,128.93,128.66,128.89,12700.0,105.7843,105.998,105.7761,105.9652,12700.0
2009-11-17 12:25:00,128.91,128.91,128.77,128.79,5400.0,105.9816,105.9816,105.8665,105.8829,5400.0
2009-11-17 12:30:00,128.78,129.01,128.77,129.01,41600.0,105.8747,106.0638,105.8665,106.0638,41600.0
2009-11-17 12:35:00,129.0,129.01,128.88,128.92,20800.0,106.0556,106.0638,105.9569,105.9898,20800.0
2009-11-17 12:40:00,128.9,128.9,128.76,128.84,9500.0,105.9734,105.9734,105.8583,105.924,9500.0
2009-11-17 12:45:00,128.85,128.88,128.78,128.82,4900.0,105.9323,105.9569,105.8747,105.9076,4900.0
2009-11-17 12:50:00,128.78,128.81,128.71,128.71,5400.0,105.8747,105.8994,105.8172,105.8172,5400.0
2009-11-17 12:55:00,128.74,128.76,128.7,128.73,11000.0,105.8418,105.8583,105.8089,105.8336,11000.0
2009-11-17 13:00:00,128.71,128.83,128.59,128.6,38500.0,105.8172,105.9158,105.7185,105.7267,38500.0
2009-11-17 13:05:00,128.57,128.59,128.49,128.59,7100.0,105.7021,105.7185,105.6363,105.7185,7100.0
2009-11-17 13:10:00,128.61,128.78,128.59,128.7,28500.0,105.735,105.8747,105.7185,105.8089,28500.0
2009-11-17 13:15:00,128.71,128.88,128.68,128.88,32900.0,105.8172,105.9569,105.7925,105.9569,32900.0
2009-11-17 13:20:00,128.87,128.95,128.82,128.87,9600.0,105.9487,106.0145,105.9076,105.9487,9600.0
2009-11-17 13:25:00,128.82,128.82,128.7,128.73,5300.0,105.9076,105.9076,105.8089,105.8336,5300.0
2009-11-17 13:30:00,128.71,128.75,128.7,128.75,3200.0,105.8172,105.8501,105.8089,105.8501,3200.0
2009-11-17 13:35:00,128.75,128.76,128.71,128.74,6400.0,105.8501,105.8583,105.8172,105.8418,6400.0
2009-11-17 13:40:00,128.77,128.96,128.77,128.96,11600.0,105.8665,106.0227,105.8665,106.0227,11600.0
2009-11-17 13:45:00,128.96,128.97,128.85,128.97,9600.0,106.0227,106.0309,105.9323,106.0309,9600.0
2009-11-17 13:50:00,128.98,129.01,128.94,128.97,20000.0,106.0391,106.0638,106.0063,106.0309,20000.0
2009-11-17 13:55:00,128.97,129.0,128.85,128.88,10500.0,106.0309,106.0556,105.9323,105.9569,10500.0
2009-11-17 14:00:00,128.91,128.92,128.82,128.88,12200.0,105.9816,105.9898,105.9076,105.9569,12200.0
2009-11-17 14:05:00,128.87,128.89,128.78,128.8,5900.0,105.9487,105.9652,105.8747,105.8912,5900.0
2009-11-17 14:10:00,128.78,128.86,128.73,128.84,10200.0,105.8747,105.9405,105.8336,105.924,10200.0
2009-11-17 14:15:00,128.85,128.9,128.76,128.9,10400.0,105.9323,105.9734,105.8583,105.9734,10400.0
2009-11-17 14:20:00,128.89,128.89,128.78,128.81,6100.0,105.9652,105.9652,105.8747,105.8994,6100.0
2009-11-17 14:25:00,128.8,128.87,128.77,128.84,13000.0,105.8912,105.9487,105.8665,105.924,13000.0
2009-11-17 14:30:00,128.82,128.85,128.79,128.85,3300.0,105.9076,105.9323,105.8829,105.9323,3300.0
2009-11-17 14:35:00,128.86,128.88,128.84,128.87,7000.0,105.9405,105.9569,105.924,105.9487,7000.0
2009-11-17 14:40:00,128.89,128.99,128.89,128.95,9800.0,105.9652,106.0474,105.9652,106.0145,9800.0
2009-11-17 14:45:00,128.93,128.95,128.83,128.85,11200.0,105.998,106.0145,105.9158,105.9323,11200.0
2009-11-17 14:50:00,128.85,128.86,128.72,128.83,13400.0,105.9323,105.9405,105.8254,105.9158,13400.0
2009-11-17 14:55:00,128.83,128.91,128.75,128.88,18300.0,105.9158,105.9816,105.8501,105.9569,18300.0
2009-11-17 15:00:00,128.91,128.96,128.86,128.91,16900.0,105.9816,106.0227,105.9405,105.9816,16900.0
2009-11-17 15:05:00,128.9,129.0,128.85,128.9,93500.0,105.9734,106.0556,105.9323,105.9734,93500.0
2009-11-17 15:10:00,128.92,129.01,128.92,128.98,12900.0,105.9898,106.0638,105.9898,106.0391,12900.0
2009-11-17 15:15:00,129.0,129.0,128.91,128.94,6500.0,106.0556,106.0556,105.9816,106.0063,6500.0
2009-11-17 15:20:00,128.96,129.05,128.94,129.04,7800.0,106.0227,106.0967,106.0063,106.0885,7800.0
2009-11-17 15:25:00,129.04,129.1,128.97,128.98,14900.0,106.0885,106.1378,106.0309,106.0391,14900.0
2009-11-17 15:30:00,129.01,129.08,128.97,129.0,14700.0,106.0638,106.1214,106.0309,106.0556,14700.0
2009-11-17 15:35:00,128.98,129.01,128.87,128.98,47000.0,106.0391,106.0638,105.9487,106.0391,47000.0
2009-11-17 15:40:00,128.98,129.05,128.93,129.01,51900.0,106.0391,106.0967,105.998,106.0638,51900.0
2009-11-17 15:45:00,129.03,129.08,128.89,129.07,67700.0,106.0803,106.1214,105.9652,106.1131,67700.0
2009-11-17 15:50:00,129.07,129.11,128.94,128.94,76400.0,106.1131,106.146,106.0063,106.0063,76400.0
2009-11-17 15:55:00,128.94,128.99,128.89,128.97,62600.0,106.0063,106.0474,105.9652,106.0309,62600.0
2009-11-17 16:00:00,128.96,128.97,128.81,128.89,7200.0,106.0227,106.0309,105.8994,105.9652,7200.0
2009-11-17 16:05:00,128.82,128.82,128.82,128.82,400.0,105.9076,105.9076,105.9076,105.9076,400.0
2009-11-17 16:10:00,128.82,128.82,128.82,128.82,0.0,105.9076,105.9076,105.9076,105.9076,0.0
2009-11-18 09:30:00,128.97,129.06,128.52,128.65,66300.0,106.0309,106.1049,105.661,105.7678,66300.0
2009-11-18 09:35:00,128.67,128.73,128.5,128.61,21100.0,105.7843,105.8336,105.6445,105.735,21100.0
2009-11-18 09:40:00,128.62,128.98,128.44,128.97,276500.0,105.7432,106.0391,105.5952,106.0309,276500.0
2009-11-18 09:45:00,128.92,128.97,128.71,128.72,11500.0,105.9898,106.0309,105.8172,105.8254,11500.0
2009-11-18 09:50:00,128.61,128.61,128.17,128.31,46500.0,105.735,105.735,105.3732,105.4883,46500.0
2009-11-18 09:55:00,128.33,128.42,128.08,128.2,34900.0,105.5048,105.5787,105.2992,105.3979,34900.0
2009-11-18 10:00:00,128.19,128.29,128.12,128.12,16500.0,105.3897,105.4719,105.3321,105.3321,16500.0
2009-11-18 10:05:00,128.15,128.33,128.08,128.25,30200.0,105.3568,105.5048,105.2992,105.439,30200.0
2009-11-18 10:10:00,128.23,128.25,127.84,127.93,123900.0,105.4225,105.439,105.1019,105.1759,123900.0
2009-11-18 10:15:00,127.93,128.15,127.93,128.12,10400.0,105.1759,105.3568,105.1759,105.3321,10400.0
2009-11-18 10:20:00,128.15,128.19,128.07,128.15,19600.0,105.3568,105.3897,105.291,105.3568,19600.0
2009-11-18 10:25:00,128.2,128.36,128.18,128.31,19800.0,105.3979,105.5294,105.3814,105.4883,19800.0
2009-11-18 10:30:00,128.36,128.43,128.22,128.37,24500.0,105.5294,105.587,105.4143,105.5376,24500.0
2009-11-18 10:35:00,128.38,128.58,128.38,128.58,26500.0,105.5459,105.7103,105.5459,105.7103,26500.0
2009-11-18 10:40:00,128.59,128.81,128.59,128.73,30100.0,105.7185,105.8994,105.7185,105.8336,30100.0
2009-11-18 10:45:00,128.74,128.75,128.52,128.66,29700.0,105.8418,105.8501,105.661,105.7761,29700.0
2009-11-18 10:50:00,128.67,128.69,128.4,128.49,19300.0,105.7843,105.8007,105.5623,105.6363,19300.0
2009-11-18 10:55:00,128.49,128.52,128.38,128.5,18400.0,105.6363,105.661,105.5459,105.6445,18400.0
2009-11-18 11:00:00,128.52,128.83,128.51,128.74,64800.0,105.661,105.9158,105.6527,105.8418,64800.0
2009-11-18 11:05:00,128.73,128.76,128.54,128.63,17500.0,105.8336,105.8583,105.6774,105.7514,17500.0
2009-11-18 11:10:00,128.64,128.64,128.33,128.42,36900.0,105.7596,105.7596,105.5048,105.5787,36900.0
2009-11-18 11:15:00,128.41,128.47,128.41,128.43,17300.0,105.5705,105.6199,105.5705,105.587,17300.0
2009-11-18 11:20:00,128.43,128.53,128.41,128.46,74200.0,105.587,105.6692,105.5705,105.6116,74200.0
2009-11-18 11:25:00,128.46,128.5,128.44,128.47,62800.0,105.6116,105.6445,105.5952,105.6199,62800.0
2009-11-18 11:30:00,128.46,128.48,128.34,128.35,22700.0,105.6116,105.6281,105.513,105.5212,22700.0
2009-11-18 11:35:00,128.33,128.36,128.32,128.32,13100.0,105.5048,105.5294,105.4965,105.4965,13100.0
2009-11-18 11:40:00,128.32,128.47,128.32,128.47,1700.0,105.4965,105.6199,105.4965,105.6199,1700.0
2009-11-18 11:45:00,128.48,128.51,128.41,128.47,7200.0,105.6281,105.6527,105.5705,105.6199,7200.0
2009-11-18 11:50:00,128.42,128.48,128.39,128.43,11400.0,105.5787,105.6281,105.5541,105.587,11400.0
2009-11-18 11:55:00,128.43,128.47,128.39,128.47,9500.0,105.587,105.6199,105.5541,105.6199,9500.0
2009-11-18 12:00:00,128.47,128.47,128.34,128.43,52400.0,105.6199,105.6199,105.513,105.587,52400.0
2009-11-18 12:05:00,128.47,128.54,128.45,128.46,9700.0,105.6199,105.6774,105.6034,105.6116,9700.0
2009-11-18 12:10:00,128.47,128.54,128.42,128.45,20300.0,105.6199,105.6774,105.5787,105.6034,20300.0
2009-11-18 12:15:00,128.44,128.45,128.27,128.32,56100.0,105.5952,105.6034,105.4554,105.4965,56100.0
2009-11-18 12:20:00,128.3,128.41,128.3,128.39,5600.0,105.4801,105.5705,105.4801,105.5541,5600.0
2009-11-18 12:25:00,128.37,128.43,128.32,128.43,6900.0,105.5376,105.587,105.4965,105.587,6900.0
2009-11-18 12:30:00,128.42,128.46,128.36,128.45,8600.0,105.5787,105.6116,105.5294,105.6034,8600.0
2009-11-18 12:35:00,128.48,128.48,128.39,128.43,4000.0,105.6281,105.6281,105.5541,105.587,4000.0
2009-11-18 12:40:00,128.44,128.45,128.4,128.45,3200.0,105.5952,105.6034,105.5623,105.6034,3200.0
2009-11-18 12:45:00,128.45,128.48,128.35,128.39,32200.0,105.6034,105.6281,105.5212,105.5541,32200.0
2009-11-18 12:50:00,128.39,128.41,128.34,128.34,8800.0,105.5541,105.5705,105.513,105.513,8800.0
2009-11-18 12:55:00,128.32,128.33,128.12,128.16,21300.0,105.4965,105.5048,105.3321,105.365,21300.0
2009-11-18 13:00:00,128.16,128.17,128.01,128.06,71600.0,105.365,105.3732,105.2417,105.2828,71600.0
2009-11-18 13:05:00,128.09,128.18,128.07,128.18,5000.0,105.3074,105.3814,105.291,105.3814,5000.0
2009-11-18 13:10:00,128.18,128.23,128.13,128.17,3800.0,105.3814,105.4225,105.3403,105.3732,3800.0
2009-11-18 13:15:00,128.17,128.17,128.04,128.06,20600.0,105.3732,105.3732,105.2663,105.2828,20600.0
2009-11-18 13:20:00,128.07,128.07,127.96,128.03,19300.0,105.291,105.291,105.2006,105.2581,19300.0
2009-11-18 13:25:00,127.97,128.02,127.87,128.01,32500.0,105.2088,105.2499,105.1266,105.2417,32500.0
2009-11-18 13:30:00,128.02,128.12,128.01,128.01,31500.0,105.2499,105.3321,105.2417,105.2417,31500.0
2009-11-18 13:35:00,128.04,128.09,128.02,128.09,6200.0,105.2663,105.3074,105.2499,105.3074,6200.0
2009-11-18 13:40:00,128.09,128.2,128.09,128.19,21800.0,105.3074,105.3979,105.3074,105.3897,21800.0
2009-11-18 13:45:00,128.18,128.18,128.08,128.09,4800.0,105.3814,105.3814,105.2992,105.3074,4800.0
2009-11-18 13:50:00,128.08,128.11,128.07,128.09,4000.0,105.2992,105.3239,105.291,105.3074,4000.0
2009-11-18 13:55:00,128.07,128.07,128.03,128.03,2400.0,105.291,105.291,105.2581,105.2581,2400.0
2009-11-18 14:00:00,128.02,128.07,128.0,128.05,9800.0,105.2499,105.291,105.2335,105.2746,9800.0
2009-11-18 14:05:00,128.04,128.19,128.03,128.17,21900.0,105.2663,105.3897,105.2581,105.3732,21900.0
2009-11-18 14:10:00,128.17,128.25,128.17,128.22,11600.0,105.3732,105.439,105.3732,105.4143,11600.0
2009-11-18 14:15:00,128.23,128.26,128.16,128.16,6600.0,105.4225,105.4472,105.365,105.365,6600.0
2009-11-18 14:20:00,128.17,128.27,128.16,128.24,13100.0,105.3732,105.4554,105.365,105.4308,13100.0
2009-11-18 14:25:00,128.24,128.24,128.15,128.15,5200.0,105.4308,105.4308,105.3568,105.3568,5200.0
2009-11-18 14:30:00,128.15,128.16,128.1,128.14,3700.0,105.3568,105.365,105.3157,105.3485,3700.0
2009-11-18 14:35:00,128.15,128.15,128.1,128.13,3100.0,105.3568,105.3568,105.3157,105.3403,3100.0
2009-11-18 14:40:00,128.16,128.19,128.11,128.12,5300.0,105.365,105.3897,105.3239,105.3321,5300.0
2009-11-18 14:45:00,128.1,128.11,128.06,128.09,8800.0,105.3157,105.3239,105.2828,105.3074,8800.0
2009-11-18 14:50:00,128.07,128.11,127.94,127.94,20300.0,105.291,105.3239,105.1841,105.1841,20300.0
2009-11-18 14:55:00,127.93,128.04,127.89,128.0,23900.0,105.1759,105.2663,105.143,105.2335,23900.0
2009-11-18 15:00:00,128.01,128.1,128.0,128.04,14000.0,105.2417,105.3157,105.2335,105.2663,14000.0
2009-11-18 15:05:00,128.04,128.21,128.04,128.19,18200.0,105.2663,105.4061,105.2663,105.3897,18200.0
2009-11-18 15:10:00,128.21,128.23,128.15,128.21,16900.0,105.4061,105.4225,105.3568,105.4061,16900.0
2009-11-18 15:15:00,128.21,128.34,128.18,128.26,20700.0,105.4061,105.513,105.3814,105.4472,20700.0
2009-11-18 15:20:00,128.27,128.3,128.22,128.3,8000.0,105.4554,105.4801,105.4143,105.4801,8000.0
2009-11-18 15:25:00,128.3,128.35,128.29,128.32,9700.0,105.4801,105.5212,105.4719,105.4965,9700.0
2009-11-18 15:30:00,128.32,128.33,128.21,128.25,15300.0,105.4965,105.5048,105.4061,105.439,15300.0
2009-11-18 15:35:00,128.26,128.31,128.21,128.23,24100.0,105.4472,105.4883,105.4061,105.4225,24100.0
2009-11-18 15:40:00,128.22,128.32,128.22,128.32,25700.0,105.4143,105.4965,105.4143,105.4965,25700.0
2009-11-18 15:45:00,128.32,128.42,128.23,128.4,54700.0,105.4965,105.5787,105.4225,105.5623,54700.0
2009-11-18 15:50:00,128.39,128.45,128.34,128.42,37900.0,105.5541,105.6034,105.513,105.5787,37900.0
2009-11-18 15:55:00,128.43,128.47,128.35,128.43,81700.0,105.587,105.6199,105.5212,105.587,81700.0
2009-11-19 09:30:00,127.31,127.36,126.7,126.7,52600.0,104.6662,104.7073,104.1647,104.1647,52600.0
2009-11-19 09:35:00,126.72,126.79,125.95,126.13,60500.0,104.1811,104.2387,103.5481,103.6961,60500.0
2009-11-19 09:40:00,126.04,126.07,125.77,126.02,44300.0,103.6221,103.6467,103.4001,103.6056,44300.0
2009-11-19 09:45:00,126.0,126.02,125.7,125.99,98100.0,103.5892,103.6056,103.3425,103.581,98100.0
2009-11-19 09:50:00,126.0,126.01,125.43,125.61,118100.0,103.5892,103.5974,103.1206,103.2685,118100.0
2009-11-19 09:55:00,125.61,125.79,125.52,125.64,72200.0,103.2685,103.4165,103.1946,103.2932,72200.0
2009-11-19 10:00:00,125.6,125.74,125.34,125.64,147600.0,103.2603,103.3754,103.0466,103.2932,147600.0
2009-11-19 10:05:00,125.62,125.81,125.55,125.74,81000.0,103.2768,103.433,103.2192,103.3754,81000.0
2009-11-19 10:10:00,125.73,125.91,125.73,125.81,61000.0,103.3672,103.5152,103.3672,103.433,61000.0
2009-11-19 10:15:00,125.84,125.84,125.59,125.65,28600.0,103.4576,103.4576,103.2521,103.3014,28600.0
2009-11-19 10:20:00,125.65,126.09,125.64,125.99,68200.0,103.3014,103.6632,103.2932,103.581,68200.0
2009-11-19 10:25:00,125.97,126.07,125.92,125.92,18400.0,103.5645,103.6467,103.5234,103.5234,18400.0
2009-11-19 10:30:00,125.9,125.9,125.67,125.73,29400.0,103.507,103.507,103.3179,103.3672,29400.0
2009-11-19 10:35:00,125.71,125.91,125.67,125.76,28800.0,103.3508,103.5152,103.3179,103.3919,28800.0
2009-11-19 10:40:00,125.76,125.76,125.6,125.71,52000.0,103.3919,103.3919,103.2603,103.3508,52000.0
2009-11-19 10:45:00,125.72,125.72,125.19,125.27,53700.0,103.359,103.359,102.9232,102.989,53700.0
2009-11-19 10:50:00,125.28,125.32,125.19,125.32,22400.0,102.9972,103.0301,102.9232,103.0301,22400.0
2009-11-19 10:55:00,125.3,125.37,125.2,125.21,25300.0,103.0137,103.0712,102.9315,102.9397,25300.0
2009-11-19 11:00:00,125.24,125.29,125.13,125.19,28300.0,102.9644,103.0055,102.8739,102.9232,28300.0
2009-11-19 11:05:00,125.21,125.23,125.04,125.07,53600.0,102.9397,102.9561,102.7999,102.8246,53600.0
2009-11-19 11:10:00,125.12,125.15,125.04,125.14,17100.0,102.8657,102.8904,102.7999,102.8821,17100.0
2009-11-19 11:15:00,125.14,125.27,125.14,125.18,29900.0,102.8821,102.989,102.8821,102.915,29900.0
2009-11-19 11:20:00,125.18,125.24,125.16,125.24,19000.0,102.915,102.9644,102.8986,102.9644,19000.0
2009-11-19 11:25:00,125.24,125.35,125.24,125.33,6500.0,102.9644,103.0548,102.9644,103.0383,6500.0
2009-11-19 11:30:00,125.33,125.39,125.3,125.33,8800.0,103.0383,103.0877,103.0137,103.0383,8800.0
2009-11-19 11:35:00,125.33,125.36,125.27,125.31,10300.0,103.0383,103.063,102.989,103.0219,10300.0
2009-11-19 11:40:00,125.3,125.4,125.3,125.35,16500.0,103.0137,103.0959,103.0137,103.0548,16500.0
2009-11-19 11:45:00,125.35,125.35,125.16,125.22,21200.0,103.0548,103.0548,102.8986,102.9479,21200.0
2009-11-19 11:50:00,125.25,125.26,125.12,125.23,9600.0,102.9726,102.9808,102.8657,102.9561,9600.0
2009-11-19 11:55:00,125.23,125.43,125.23,125.42,28400.0,102.9561,103.1206,102.9561,103.1123,28400.0
2009-11-19 12:00:00,125.41,125.45,125.35,125.4,8600.0,103.1041,103.137,103.0548,103.0959,8600.0
2009-11-19 12:05:00,125.41,125.47,125.4,125.44,8200.0,103.1041,103.1534,103.0959,103.1288,8200.0
2009-11-19 12:10:00,125.46,125.47,125.35,125.39,3300.0,103.1452,103.1534,103.0548,103.0877,3300.0
2009-11-19 12:15:00,125.39,125.43,125.36,125.39,18400.0,103.0877,103.1206,103.063,103.0877,18400.0
2009-11-19 12:20:00,125.41,125.49,125.32,125.33,21400.0,103.1041,103.1699,103.0301,103.0383,21400.0
2009-11-19 12:25:00,125.36,125.46,125.35,125.42,27100.0,103.063,103.1452,103.0548,103.1123,27100.0
2009-11-19 12:30:00,125.43,125.58,125.42,125.51,37100.0,103.1206,103.2439,103.1123,103.1863,37100.0
2009-11-19 12:35:00,125.5,125.58,125.5,125.56,39700.0,103.1781,103.2439,103.1781,103.2274,39700.0
2009-11-19 12:40:00,125.57,125.57,125.44,125.46,13200.0,103.2357,103.2357,103.1288,103.1452,13200.0
2009-11-19 12:45:00,125.47,125.47,125.4,125.4,7600.0,103.1534,103.1534,103.0959,103.0959,7600.0
2009-11-19 12:50:00,125.39,125.39,125.24,125.32,37700.0,103.0877,103.0877,102.9644,103.0301,37700.0
2009-11-19 12:55:00,125.31,125.39,125.27,125.38,15500.0,103.0219,103.0877,102.989,103.0795,15500.0
2009-11-19 13:00:00,125.37,125.44,125.32,125.44,16100.0,103.0712,103.1288,103.0301,103.1288,16100.0
2009-11-19 13:05:00,125.44,125.48,125.37,125.39,15500.0,103.1288,103.1617,103.0712,103.0877,15500.0
2009-11-19 13:10:00,125.38,125.38,125.18,125.18,25900.0,103.0795,103.0795,102.915,102.915,25900.0
2009-11-19 13:15:00,125.17,125.23,125.16,125.18,10800.0,102.9068,102.9561,102.8986,102.915,10800.0
2009-11-19 13:20:00,125.18,125.27,125.17,125.27,18300.0,102.915,102.989,102.9068,102.989,18300.0
2009-11-19 13:25:00,125.27,125.3,125.23,125.25,7500.0,102.989,103.0137,102.9561,102.9726,7500.0
2009-11-19 13:30:00,125.27,125.31,125.23,125.28,4600.0,102.989,103.0219,102.9561,102.9972,4600.0
2009-11-19 13:35:00,125.28,125.43,125.28,125.39,8800.0,102.9972,103.1206,102.9972,103.0877,8800.0
2009-11-19 13:40:00,125.39,125.4,125.31,125.35,7400.0,103.0877,103.0959,103.0219,103.0548,7400.0
2009-11-19 13:45:00,125.35,125.41,125.35,125.39,8500.0,103.0548,103.1041,103.0548,103.0877,8500.0
2009-11-19 13:50:00,125.39,125.49,125.37,125.46,12800.0,103.0877,103.1699,103.0712,103.1452,12800.0
2009-11-19 13:55:00,125.47,125.47,125.41,125.44,16600.0,103.1534,103.1534,103.1041,103.1288,16600.0
2009-11-19 14:00:00,125.43,125.44,125.39,125.39,5100.0,103.1206,103.1288,103.0877,103.0877,5100.0
2009-11-19 14:05:00,125.38,125.38,125.23,125.3,19900.0,103.0795,103.0795,102.9561,103.0137,19900.0
2009-11-19 14:10:00,125.32,125.35,125.2,125.29,53300.0,103.0301,103.0548,102.9315,103.0055,53300.0
2009-11-19 14:15:00,125.3,125.33,125.28,125.33,15200.0,103.0137,103.0383,102.9972,103.0383,15200.0
2009-11-19 14:20:00,125.3,125.45,125.3,125.43,28600.0,103.0137,103.137,103.0137,103.1206,28600.0
2009-11-19 14:25:00,125.45,125.47,125.35,125.37,7600.0,103.137,103.1534,103.0548,103.0712,7600.0
2009-11-19 14:30:00,125.36,125.44,125.36,125.44,3400.0,103.063,103.1288,103.063,103.1288,3400.0
2009-11-19 14:35:00,125.45,125.46,125.39,125.39,2100.0,103.137,103.1452,103.0877,103.0877,2100.0
2009-11-19 14:40:00,125.41,125.54,125.41,125.48,31000.0,103.1041,103.211,103.1041,103.1617,31000.0
2009-11-19 14:45:00,125.47,125.47,125.39,125.46,11300.0,103.1534,103.1534,103.0877,103.1452,11300.0
2009-11-19 14:50:00,125.46,125.68,125.46,125.61,13500.0,103.1452,103.3261,103.1452,103.2685,13500.0
2009-11-19 14:55:00,125.62,125.63,125.58,125.59,9100.0,103.2768,103.285,103.2439,103.2521,9100.0
2009-11-19 15:00:00,125.59,125.63,125.47,125.51,37500.0,103.2521,103.285,103.1534,103.1863,37500.0
2009-11-19 15:05:00,125.5,125.54,125.44,125.53,20200.0,103.1781,103.211,103.1288,103.2028,20200.0
2009-11-19 15:10:00,125.53,125.58,125.46,125.52,48200.0,103.2028,103.2439,103.1452,103.1946,48200.0
2009-11-19 15:15:00,125.52,125.77,125.52,125.7,51300.0,103.1946,103.4001,103.1946,103.3425,51300.0
2009-11-19 15:20:00,125.71,125.73,125.62,125.69,31600.0,103.3508,103.3672,103.2768,103.3343,31600.0
2009-11-19 15:25:00,125.69,125.71,125.59,125.66,52500.0,103.3343,103.3508,103.2521,103.3097,52500.0
2009-11-19 15:30:00,125.64,125.74,125.56,125.69,24500.0,103.2932,103.3754,103.2274,103.3343,24500.0
2009-11-19 15:35:00,125.68,125.7,125.6,125.63,66000.0,103.3261,103.3425,103.2603,103.285,66000.0
2009-11-19 15:40:00,125.66,125.96,125.6,125.86,82800.0,103.3097,103.5563,103.2603,103.4741,82800.0
2009-11-19 15:45:00,125.86,125.97,125.82,125.92,46000.0,103.4741,103.5645,103.4412,103.5234,46000.0
2009-11-19 15:50:00,125.91,125.94,125.75,125.76,125300.0,103.5152,103.5398,103.3836,103.3919,125300.0
2009-11-19 15:55:00,125.76,125.85,125.66,125.68,269600.0,103.3919,103.4659,103.3097,103.3261,269600.0
2009-11-20 09:30:00,125.07,125.25,124.93,125.23,44900.0,102.8246,102.9726,102.7095,102.9561,44900.0
2009-11-20 09:35:00,125.22,125.47,125.0,125.4,38600.0,102.9479,103.1534,102.767,103.0959,38600.0
2009-11-20 09:40:00,125.44,125.49,125.27,125.27,36800.0,103.1288,103.1699,102.989,102.989,36800.0
2009-11-20 09:45:00,125.25,125.43,125.06,125.1,72400.0,102.9726,103.1206,102.8164,102.8493,72400.0
2009-11-20 09:50:00,125.1,125.16,124.74,124.8,65400.0,102.8493,102.8986,102.5533,102.6026,65400.0
2009-11-20 09:55:00,124.81,124.88,124.69,124.8,21800.0,102.6108,102.6684,102.5122,102.6026,21800.0
2009-11-20 10:00:00,124.79,124.79,124.56,124.68,104200.0,102.5944,102.5944,102.4053,102.504,104200.0
2009-11-20 10:05:00,124.7,124.76,124.43,124.76,52600.0,102.5204,102.5697,102.2984,102.5697,52600.0
2009-11-20 10:10:00,124.76,125.03,124.68,124.97,37200.0,102.5697,102.7917,102.504,102.7424,37200.0
2009-11-20 10:15:00,124.96,124.99,124.78,124.9,15500.0,102.7342,102.7588,102.5862,102.6848,15500.0
2009-11-20 10:20:00,124.92,124.95,124.65,124.83,40600.0,102.7013,102.7259,102.4793,102.6273,40600.0
2009-11-20 10:25:00,124.87,124.95,124.71,124.93,27100.0,102.6602,102.7259,102.5286,102.7095,27100.0
2009-11-20 10:30:00,124.93,124.93,124.71,124.72,27300.0,102.7095,102.7095,102.5286,102.5368,27300.0
2009-11-20 10:35:00,124.71,124.82,124.6,124.74,17500.0,102.5286,102.6191,102.4382,102.5533,17500.0
2009-11-20 10:40:00,124.71,124.77,124.5,124.52,18600.0,102.5286,102.5779,102.356,102.3724,18600.0
2009-11-20 10:45:00,124.54,124.71,124.53,124.66,27400.0,102.3889,102.5286,102.3806,102.4875,27400.0
2009-11-20 10:50:00,124.65,124.7,124.53,124.59,32300.0,102.4793,102.5204,102.3806,102.43,32300.0
2009-11-20 10:55:00,124.6,124.62,124.48,124.56,68000.0,102.4382,102.4546,102.3395,102.4053,68000.0
2009-11-20 11:00:00,124.54,124.78,124.54,124.78,34500.0,102.3889,102.5862,102.3889,102.5862,34500.0
2009-11-20 11:05:00,124.78,124.84,124.66,124.69,44800.0,102.5862,102.6355,102.4875,102.5122,44800.0
2009-11-20 11:10:00,124.7,124.76,124.66,124.67,46100.0,102.5204,102.5697,102.4875,102.4957,46100.0
2009-11-20 11:15:00,124.69,124.72,124.43,124.59,61000.0,102.5122,102.5368,102.2984,102.43,61000.0
2009-11-20 11:20:00,124.59,124.62,124.53,124.58,5700.0,102.43,102.4546,102.3806,102.4217,5700.0
2009-11-20 11:25:00,124.55,124.56,124.47,124.51,11900.0,102.3971,102.4053,102.3313,102.3642,11900.0
2009-11-20 11:30:00,124.53,124.56,124.47,124.53,10500.0,102.3806,102.4053,102.3313,102.3806,10500.0
2009-11-20 11:35:00,124.51,124.59,124.41,124.52,91900.0,102.3642,102.43,102.282,102.3724,91900.0
2009-11-20 11:40:00,124.52,124.55,124.46,124.51,15200.0,102.3724,102.3971,102.3231,102.3642,15200.0
2009-11-20 11:45:00,124.5,124.65,124.5,124.61,22300.0,102.356,102.4793,102.356,102.4464,22300.0
2009-11-20 11:50:00,124.57,124.65,124.57,124.61,4100.0,102.4135,102.4793,102.4135,102.4464,4100.0
2009-11-20 11:55:00,124.63,124.66,124.58,124.62,17700.0,102.4629,102.4875,102.4217,102.4546,17700.0
2009-11-20 12:00:00,124.59,124.59,124.5,124.55,17100.0,102.43,102.43,102.356,102.3971,17100.0
2009-11-20 12:05:00,124.56,124.65,124.54,124.62,7600.0,102.4053,102.4793,102.3889,102.4546,7600.0
2009-11-20 12:10:00,124.63,124.63,124.54,124.62,7500.0,102.4629,102.4629,102.3889,102.4546,7500.0
2009-11-20 12:15:00,124.61,124.61,124.54,124.55,8100.0,102.4464,102.4464,102.3889,102.3971,8100.0
2009-11-20 12:20:00,124.57,124.58,124.48,124.54,17100.0,102.4135,102.4217,102.3395,102.3889,17100.0
2009-11-20 12:25:00,124.54,124.55,124.48,124.55,13000.0,102.3889,102.3971,102.3395,102.3971,13000.0
2009-11-20 12:30:00,124.54,124.56,124.51,124.54,13400.0,102.3889,102.4053,102.3642,102.3889,13400.0
2009-11-20 12:35:00,124.54,124.56,124.5,124.51,14400.0,102.3889,102.4053,102.356,102.3642,14400.0
2009-11-20 12:40:00,124.5,124.57,124.5,124.54,18400.0,102.356,102.4135,102.356,102.3889,18400.0
2009-11-20 12:45:00,124.54,124.54,124.46,124.47,10000.0,102.3889,102.3889,102.3231,102.3313,10000.0
2009-11-20 12:50:00,124.46,124.46,124.35,124.39,27300.0,102.3231,102.3231,102.2327,102.2655,27300.0
2009-11-20 12:55:00,124.39,124.41,124.37,124.39,10200.0,102.2655,102.282,102.2491,102.2655,10200.0
2009-11-20 13:00:00,124.39,124.44,124.39,124.42,48900.0,102.2655,102.3066,102.2655,102.2902,48900.0
2009-11-20 13:05:00,124.42,124.45,124.4,124.42,36800.0,102.2902,102.3149,102.2738,102.2902,36800.0
2009-11-20 13:10:00,124.43,124.47,124.42,124.47,11100.0,102.2984,102.3313,102.2902,102.3313,11100.0
2009-11-20 13:15:00,124.47,124.47,124.41,124.42,8500.0,102.3313,102.3313,102.282,102.2902,8500.0
2009-11-20 13:20:00,124.42,124.43,124.38,124.4,8400.0,102.2902,102.2984,102.2573,102.2738,8400.0
2009-11-20 13:25:00,124.42,124.46,124.39,124.46,6400.0,102.2902,102.3231,102.2655,102.3231,6400.0
2009-11-20 13:30:00,124.45,124.46,124.42,124.43,17800.0,102.3149,102.3231,102.2902,102.2984,17800.0
2009-11-20 13:35:00,124.43,124.44,124.4,124.43,16500.0,102.2984,102.3066,102.2738,102.2984,16500.0
2009-11-20 13:40:00,124.44,124.55,124.4,124.54,25900.0,102.3066,102.3971,102.2738,102.3889,25900.0
2009-11-20 13:45:00,124.55,124.74,124.53,124.67,54300.0,102.3971,102.5533,102.3806,102.4957,54300.0
2009-11-20 13:50:00,124.67,124.73,124.65,124.67,24500.0,102.4957,102.5451,102.4793,102.4957,24500.0
2009-11-20 13:55:00,124.68,124.71,124.65,124.69,9100.0,102.504,102.5286,102.4793,102.5122,9100.0
2009-11-20 14:00:00,124.68,124.75,124.68,124.73,13900.0,102.504,102.5615,102.504,102.5451,13900.0
2009-11-20 14:05:00,124.74,124.75,124.65,124.72,14400.0,102.5533,102.5615,102.4793,102.5368,14400.0
2009-11-20 14:10:00,124.72,124.76,124.7,124.75,6700.0,102.5368,102.5697,102.5204,102.5615,6700.0
2009-11-20 14:15:00,124.73,124.75,124.7,124.7,9000.0,102.5451,102.5615,102.5204,102.5204,9000.0
2009-11-20 14:20:00,124.7,124.74,124.67,124.72,8200.0,102.5204,102.5533,102.4957,102.5368,8200.0
2009-11-20 14:25:00,124.73,124.8,124.7,124.75,14300.0,102.5451,102.6026,102.5204,102.5615,14300.0
2009-11-20 14:30:00,124.78,124.84,124.76,124.8,28300.0,102.5862,102.6355,102.5697,102.6026,28300.0
2009-11-20 14:35:00,124.8,124.95,124.77,124.92,77500.0,102.6026,102.7259,102.5779,102.7013,77500.0
2009-11-20 14:40:00,124.91,124.92,124.8,124.8,26700.0,102.693,102.7013,102.6026,102.6026,26700.0
2009-11-20 14:45:00,124.79,124.81,124.73,124.79,23600.0,102.5944,102.6108,102.5451,102.5944,23600.0
2009-11-20 14:50:00,124.79,124.8,124.75,124.76,6500.0,102.5944,102.6026,102.5615,102.5697,6500.0
2009-11-20 14:55:00,124.78,124.8,124.72,124.75,4600.0,102.5862,102.6026,102.5368,102.5615,4600.0
2009-11-20 15:00:00,124.76,124.83,124.72,124.82,12900.0,102.5697,102.6273,102.5368,102.6191,12900.0
2009-11-20 15:05:00,124.82,124.84,124.77,124.83,8600.0,102.6191,102.6355,102.5779,102.6273,8600.0
2009-11-20 15:10:00,124.83,124.84,124.77,124.79,16700.0,102.6273,102.6355,102.5779,102.5944,16700.0
2009-11-20 15:15:00,124.79,124.86,124.79,124.86,4700.0,102.5944,102.6519,102.5944,102.6519,4700.0
2009-11-20 15:20:00,124.87,125.01,124.87,125.01,32500.0,102.6602,102.7753,102.6602,102.7753,32500.0
2009-11-20 15:25:00,124.99,125.0,124.93,124.96,17500.0,102.7588,102.767,102.7095,102.7342,17500.0
2009-11-20 15:30:00,124.98,125.1,124.97,125.06,36800.0,102.7506,102.8493,102.7424,102.8164,36800.0
2009-11-20 15:35:00,125.06,125.23,125.03,125.07,51200.0,102.8164,102.9561,102.7917,102.8246,51200.0
2009-11-20 15:40:00,125.07,125.18,125.07,125.15,41000.0,102.8246,102.915,102.8246,102.8904,41000.0
2009-11-20 15:45:00,125.14,125.19,124.98,125.04,64300.0,102.8821,102.9232,102.7506,102.7999,64300.0
2009-11-20 15:50:00,125.04,125.07,125.0,125.03,67100.0,102.7999,102.8246,102.767,102.7917,67100.0
2009-11-20 15:55:00,125.04,125.08,125.01,125.08,109000.0,102.7999,102.8328,102.7753,102.8328,109000.0
2009-11-23 09:30:00,126.65,127.19,126.64,127.12,48600.0,104.1236,104.5675,104.1153,104.51,48600.0
2009-11-23 09:35:00,127.07,127.48,127.07,127.39,52300.0,104.4689,104.8059,104.4689,104.7319,52300.0
2009-11-23 09:40:00,127.39,127.68,127.37,127.45,84300.0,104.7319,104.9704,104.7155,104.7813,84300.0
2009-11-23 09:45:00,127.51,127.7,127.43,127.43,52800.0,104.8306,104.9868,104.7648,104.7648,52800.0
2009-11-23 09:50:00,127.45,127.59,127.39,127.47,34300.0,104.7813,104.8964,104.7319,104.7977,34300.0
2009-11-23 09:55:00,127.45,127.86,127.33,127.62,53300.0,104.7813,105.1184,104.6826,104.921,53300.0
2009-11-23 10:00:00,127.62,127.85,127.46,127.7,77900.0,104.921,105.1101,104.7895,104.9868,77900.0
2009-11-23 10:05:00,127.69,127.85,127.67,127.67,55300.0,104.9786,105.1101,104.9621,104.9621,55300.0
2009-11-23 10:10:00,127.66,127.73,127.54,127.71,79300.0,104.9539,105.0115,104.8553,104.995,79300.0
2009-11-23 10:15:00,127.68,127.77,127.62,127.65,63600.0,104.9704,105.0444,104.921,104.9457,63600.0
2009-11-23 10:20:00,127.62,127.62,127.43,127.45,50400.0,104.921,104.921,104.7648,104.7813,50400.0
2009-11-23 10:25:00,127.46,127.56,127.43,127.53,40000.0,104.7895,104.8717,104.7648,104.847,40000.0
2009-11-23 10:30:00,127.54,127.57,127.45,127.52,13100.0,104.8553,104.8799,104.7813,104.8388,13100.0
2009-11-23 10:35:00,127.49,127.56,127.47,127.49,12600.0,104.8142,104.8717,104.7977,104.8142,12600.0
2009-11-23 10:40:00,127.5,127.52,127.41,127.42,39700.0,104.8224,104.8388,104.7484,104.7566,39700.0
2009-11-23 10:45:00,127.43,127.43,127.21,127.26,25900.0,104.7648,104.7648,104.584,104.6251,25900.0
2009-11-23 10:50:00,127.27,127.3,127.04,127.06,29300.0,104.6333,104.658,104.4442,104.4606,29300.0
2009-11-23 10:55:00,127.06,127.12,127.01,127.05,60900.0,104.4606,104.51,104.4195,104.4524,60900.0
2009-11-23 11:00:00,127.07,127.14,127.04,127.07,12000.0,104.4689,104.5264,104.4442,104.4689,12000.0
2009-11-23 11:05:00,127.06,127.13,127.06,127.12,12000.0,104.4606,104.5182,104.4606,104.51,12000.0
2009-11-23 11:10:00,127.13,127.16,127.08,127.08,8100.0,104.5182,104.5429,104.4771,104.4771,8100.0
2009-11-23 11:15:00,127.08,127.09,126.98,127.07,10100.0,104.4771,104.4853,104.3949,104.4689,10100.0
2009-11-23 11:20:00,127.08,127.14,127.05,127.05,11100.0,104.4771,104.5264,104.4524,104.4524,11100.0
2009-11-23 11:25:00,127.06,127.09,126.91,126.91,23500.0,104.4606,104.4853,104.3373,104.3373,23500.0
2009-11-23 11:30:00,126.91,126.97,126.91,126.94,7700.0,104.3373,104.3866,104.3373,104.362,7700.0
2009-11-23 11:35:00,126.94,126.97,126.86,126.86,15200.0,104.362,104.3866,104.2962,104.2962,15200.0
2009-11-23 11:40:00,126.85,126.9,126.81,126.9,16100.0,104.288,104.3291,104.2551,104.3291,16100.0
2009-11-23 11:45:00,126.89,126.93,126.85,126.89,25800.0,104.3209,104.3538,104.288,104.3209,25800.0
2009-11-23 11:50:00,126.88,126.88,126.75,126.78,10600.0,104.3127,104.3127,104.2058,104.2304,10600.0
2009-11-23 11:55:00,126.79,126.79,126.52,126.57,23500.0,104.2387,104.2387,104.0167,104.0578,23500.0
2009-11-23 12:00:00,126.54,126.66,126.53,126.66,12900.0,104.0331,104.1318,104.0249,104.1318,12900.0
2009-11-23 12:05:00,126.66,126.71,126.66,126.67,5100.0,104.1318,104.1729,104.1318,104.14,5100.0
2009-11-23 12:10:00,126.71,126.71,126.62,126.63,8800.0,104.1729,104.1729,104.0989,104.1071,8800.0
2009-11-23 12:15:00,126.64,126.68,126.6,126.68,6200.0,104.1153,104.1482,104.0825,104.1482,6200.0
2009-11-23 12:20:00,126.64,126.68,126.61,126.65,5600.0,104.1153,104.1482,104.0907,104.1236,5600.0
2009-11-23 12:25:00,126.68,126.71,126.58,126.58,17600.0,104.1482,104.1729,104.066,104.066,17600.0
2009-11-23 12:30:00,126.57,126.57,126.3,126.35,17100.0,104.0578,104.0578,103.8358,103.8769,17100.0
2009-11-23 12:35:00,126.34,126.48,126.34,126.47,6900.0,103.8687,103.9838,103.8687,103.9756,6900.0
2009-11-23 12:40:00,126.45,126.52,126.39,126.45,10600.0,103.9591,104.0167,103.9098,103.9591,10600.0
2009-11-23 12:45:00,126.45,126.7,126.45,126.55,9100.0,103.9591,104.1647,103.9591,104.0414,9100.0
2009-11-23 12:50:00,126.53,126.57,126.49,126.57,9700.0,104.0249,104.0578,103.992,104.0578,9700.0
2009-11-23 12:55:00,126.56,126.6,126.56,126.6,2000.0,104.0496,104.0825,104.0496,104.0825,2000.0
2009-11-23 13:00:00,126.6,126.6,126.51,126.52,5500.0,104.0825,104.0825,104.0085,104.0167,5500.0
2009-11-23 13:05:00,126.5,126.51,126.49,126.51,2200.0,104.0002,104.0085,103.992,104.0085,2200.0
2009-11-23 13:10:00,126.52,126.54,126.46,126.5,8500.0,104.0167,104.0331,103.9674,104.0002,8500.0
2009-11-23 13:15:00,126.51,126.51,126.41,126.48,35100.0,104.0085,104.0085,103.9263,103.9838,35100.0
2009-11-23 13:20:00,126.51,126.55,126.48,126.55,8400.0,104.0085,104.0414,103.9838,104.0414,8400.0
2009-11-23 13:25:00,126.57,126.61,126.5,126.53,8000.0,104.0578,104.0907,104.0002,104.0249,8000.0
2009-11-23 13:30:00,126.53,126.53,126.43,126.45,8800.0,104.0249,104.0249,103.9427,103.9591,8800.0
2009-11-23 13:35:00,126.43,126.65,126.43,126.62,8700.0,103.9427,104.1236,103.9427,104.0989,8700.0
2009-11-23 13:40:00,126.63,126.63,126.56,126.56,1900.0,104.1071,104.1071,104.0496,104.0496,1900.0
2009-11-23 13:45:00,126.55,126.6,126.47,126.5,10700.0,104.0414,104.0825,103.9756,104.0002,10700.0
2009-11-23 13:50:00,126.51,126.51,126.38,126.43,15200.0,104.0085,104.0085,103.9016,103.9427,15200.0
2009-11-23 13:55:00,126.42,126.42,126.31,126.36,17200.0,103.9345,103.9345,103.844,103.8851,17200.0
2009-11-23 14:00:00,126.36,126.36,126.26,126.31,8600.0,103.8851,103.8851,103.8029,103.844,8600.0
2009-11-23 14:05:00,126.29,126.38,126.24,126.24,10400.0,103.8276,103.9016,103.7865,103.7865,10400.0
2009-11-23 14:10:00,126.25,126.27,126.0,126.09,21200.0,103.7947,103.8112,103.5892,103.6632,21200.0
2009-11-23 14:15:00,126.05,126.11,126.03,126.08,9000.0,103.6303,103.6796,103.6138,103.6549,9000.0
2009-11-23 14:20:00,126.12,126.14,126.07,126.12,5100.0,103.6878,103.7043,103.6467,103.6878,5100.0
2009-11-23 14:25:00,126.14,126.17,126.1,126.17,10900.0,103.7043,103.7289,103.6714,103.7289,10900.0
2009-11-23 14:30:00,126.17,126.25,126.15,126.25,6800.0,103.7289,103.7947,103.7125,103.7947,6800.0
2009-11-23 14:35:00,126.22,126.31,126.22,126.26,11700.0,103.77,103.844,103.77,103.8029,11700.0
2009-11-23 14:40:00,126.29,126.29,126.24,126.25,5000.0,103.8276,103.8276,103.7865,103.7947,5000.0
2009-11-23 14:45:00,126.27,126.3,126.25,126.27,8500.0,103.8112,103.8358,103.7947,103.8112,8500.0
2009-11-23 14:50:00,126.27,126.31,126.25,126.25,3200.0,103.8112,103.844,103.7947,103.7947,3200.0
2009-11-23 14:55:00,126.25,126.29,126.22,126.22,7500.0,103.7947,103.8276,103.77,103.77,7500.0
2009-11-23 15:00:00,126.22,126.35,126.22,126.3,16200.0,103.77,103.8769,103.77,103.8358,16200.0
2009-11-23 15:05:00,126.3,126.36,126.26,126.31,30700.0,103.8358,103.8851,103.8029,103.844,30700.0
2009-11-23 15:10:00,126.29,126.36,126.29,126.36,6700.0,103.8276,103.8851,103.8276,103.8851,6700.0
2009-11-23 15:15:00,126.38,126.4,126.3,126.35,16700.0,103.9016,103.918,103.8358,103.8769,16700.0
2009-11-23 15:20:00,126.36,126.36,126.25,126.27,10800.0,103.8851,103.8851,103.7947,103.8112,10800.0
2009-11-23 15:25:00,126.25,126.29,126.17,126.21,11600.0,103.7947,103.8276,103.7289,103.7618,11600.0
2009-11-23 15:30:00,126.16,126.26,126.01,126.02,32100.0,103.7207,103.8029,103.5974,103.6056,32100.0
2009-11-23 15:35:00,126.05,126.1,125.91,126.1,30900.0,103.6303,103.6714,103.5152,103.6714,30900.0
2009-11-23 15:40:00,126.1,126.14,126.0,126.01,23500.0,103.6714,103.7043,103.5892,103.5974,23500.0
2009-11-23 15:45:00,126.01,126.11,125.92,126.11,57800.0,103.5974,103.6796,103.5234,103.6796,57800.0
2009-11-23 15:50:00,126.11,126.25,126.07,126.25,52800.0,103.6796,103.7947,103.6467,103.7947,52800.0
2009-11-23 15:55:00,126.25,126.38,126.22,126.34,76700.0,103.7947,103.9016,103.77,103.8687,76700.0
2009-11-24 09:30:00,126.4,126.42,125.81,126.04,49700.0,103.918,103.9345,103.433,103.6221,49700.0
2009-11-24 09:35:00,126.04,126.17,125.85,126.03,48300.0,103.6221,103.7289,103.4659,103.6138,48300.0
2009-11-24 09:40:00,125.96,126.18,125.83,125.83,26000.0,103.5563,103.7372,103.4494,103.4494,26000.0
2009-11-24 09:45:00,125.74,125.77,125.57,125.67,16300.0,103.3754,103.4001,103.2357,103.3179,16300.0
2009-11-24 09:50:00,125.66,125.66,125.14,125.25,71000.0,103.3097,103.3097,102.8821,102.9726,71000.0
2009-11-24 09:55:00,125.2,125.29,125.0,125.16,113200.0,102.9315,103.0055,102.767,102.8986,113200.0
2009-11-24 10:00:00,125.3,125.64,125.02,125.31,91700.0,103.0137,103.2932,102.7835,103.0219,91700.0
2009-11-24 10:05:00,125.33,125.48,124.93,125.08,41500.0,103.0383,103.1617,102.7095,102.8328,41500.0
2009-11-24 10:10:00,125.08,125.22,124.95,125.21,47300.0,102.8328,102.9479,102.7259,102.9397,47300.0
2009-11-24 10:15:00,125.21,125.29,125.15,125.21,25300.0,102.9397,103.0055,102.8904,102.9397,25300.0
2009-11-24 10:20:00,125.21,125.27,125.15,125.25,12300.0,102.9397,102.989,102.8904,102.9726,12300.0
2009-11-24 10:25:00,125.25,125.27,125.14,125.23,9400.0,102.9726,102.989,102.8821,102.9561,9400.0
2009-11-24 10:30:00,125.23,125.46,125.21,125.35,11600.0,102.9561,103.1452,102.9397,103.0548,11600.0
2009-11-24 10:35:00,125.4,125.7,125.39,125.66,18500.0,103.0959,103.3425,103.0877,103.3097,18500.0
2009-11-24 10:40:00,125.66,125.8,125.66,125.7,28700.0,103.3097,103.4248,103.3097,103.3425,28700.0
2009-11-24 10:45:00,125.74,125.95,125.73,125.92,25600.0,103.3754,103.5481,103.3672,103.5234,25600.0
2009-11-24 10:50:00,125.92,125.96,125.77,125.85,12100.0,103.5234,103.5563,103.4001,103.4659,12100.0
2009-11-24 10:55:00,125.83,125.88,125.76,125.78,11800.0,103.4494,103.4905,103.3919,103.4083,11800.0
2009-11-24 11:00:00,125.74,125.8,125.71,125.76,9200.0,103.3754,103.4248,103.3508,103.3919,9200.0
2009-11-24 11:05:00,125.76,125.87,125.74,125.79,7800.0,103.3919,103.4823,103.3754,103.4165,7800.0
2009-11-24 11:10:00,125.78,125.84,125.66,125.71,13200.0,103.4083,103.4576,103.3097,103.3508,13200.0
2009-11-24 11:15:00,125.69,125.69,125.54,125.57,22700.0,103.3343,103.3343,103.211,103.2357,22700.0
2009-11-24 11:20:00,125.55,125.59,125.51,125.56,15600.0,103.2192,103.2521,103.1863,103.2274,15600.0
2009-11-24 11:25:00,125.56,125.56,125.45,125.49,26100.0,103.2274,103.2274,103.137,103.1699,26100.0
2009-11-24 11:30:00,125.48,125.62,125.41,125.52,30600.0,103.1617,103.2768,103.1041,103.1946,30600.0
2009-11-24 11:35:00,125.53,125.64,125.49,125.59,16100.0,103.2028,103.2932,103.1699,103.2521,16100.0
2009-11-24 11:40:00,125.63,125.65,125.56,125.59,8300.0,103.285,103.3014,103.2274,103.2521,8300.0
2009-11-24 11:45:00,125.58,125.73,125.57,125.7,67400.0,103.2439,103.3672,103.2357,103.3425,67400.0
2009-11-24 11:50:00,125.68,125.74,125.62,125.69,111100.0,103.3261,103.3754,103.2768,103.3343,111100.0
2009-11-24 11:55:00,125.69,125.77,125.68,125.76,15900.0,103.3343,103.4001,103.3261,103.3919,15900.0
2009-11-24 12:00:00,125.77,125.8,125.68,125.68,86100.0,103.4001,103.4248,103.3261,103.3261,86100.0
2009-11-24 12:05:00,125.67,125.72,125.65,125.67,77400.0,103.3179,103.359,103.3014,103.3179,77400.0
2009-11-24 12:10:00,125.68,125.73,125.66,125.68,23700.0,103.3261,103.3672,103.3097,103.3261,23700.0
2009-11-24 12:15:00,125.67,125.74,125.64,125.7,9000.0,103.3179,103.3754,103.2932,103.3425,9000.0
2009-11-24 12:20:00,125.71,125.76,125.7,125.74,3300.0,103.3508,103.3919,103.3425,103.3754,3300.0
2009-11-24 12:25:00,125.73,125.73,125.69,125.69,8500.0,103.3672,103.3672,103.3343,103.3343,8500.0
2009-11-24 12:30:00,125.69,125.77,125.69,125.72,8000.0,103.3343,103.4001,103.3343,103.359,8000.0
2009-11-24 12:35:00,125.72,125.79,125.72,125.74,6700.0,103.359,103.4165,103.359,103.3754,6700.0
2009-11-24 12:40:00,125.74,125.79,125.56,125.58,62100.0,103.3754,103.4165,103.2274,103.2439,62100.0
2009-11-24 12:45:00,125.58,125.63,125.57,125.63,46000.0,103.2439,103.285,103.2357,103.285,46000.0
2009-11-24 12:50:00,125.64,125.64,125.56,125.56,18300.0,103.2932,103.2932,103.2274,103.2274,18300.0
2009-11-24 12:55:00,125.57,125.62,125.57,125.59,8200.0,103.2357,103.2768,103.2357,103.2521,8200.0
2009-11-24 13:00:00,125.61,125.67,125.58,125.61,27600.0,103.2685,103.3179,103.2439,103.2685,27600.0
2009-11-24 13:05:00,125.63,125.77,125.63,125.73,13400.0,103.285,103.4001,103.285,103.3672,13400.0
2009-11-24 13:10:00,125.74,125.83,125.74,125.79,3700.0,103.3754,103.4494,103.3754,103.4165,3700.0
2009-11-24 13:15:00,125.8,125.8,125.74,125.76,38500.0,103.4248,103.4248,103.3754,103.3919,38500.0
2009-11-24 13:20:00,125.77,125.77,125.7,125.72,5000.0,103.4001,103.4001,103.3425,103.359,5000.0
2009-11-24 13:25:00,125.73,125.74,125.68,125.73,4800.0,103.3672,103.3754,103.3261,103.3672,4800.0
2009-11-24 13:30:00,125.72,125.76,125.71,125.72,3500.0,103.359,103.3919,103.3508,103.359,3500.0
2009-11-24 13:35:00,125.71,125.75,125.7,125.74,3700.0,103.3508,103.3836,103.3425,103.3754,3700.0
2009-11-24 13:40:00,125.73,125.75,125.69,125.75,4600.0,103.3672,103.3836,103.3343,103.3836,4600.0
2009-11-24 13:45:00,125.69,125.73,125.69,125.7,3900.0,103.3343,103.3672,103.3343,103.3425,3900.0
2009-11-24 13:50:00,125.7,125.71,125.62,125.62,7000.0,103.3425,103.3508,103.2768,103.2768,7000.0
2009-11-24 13:55:00,125.62,125.66,125.62,125.64,7600.0,103.2768,103.3097,103.2768,103.2932,7600.0
2009-11-24 14:00:00,125.63,125.73,125.49,125.53,61100.0,103.285,103.3672,103.1699,103.2028,61100.0
2009-11-24 14:05:00,125.52,125.72,125.52,125.7,39500.0,103.1946,103.359,103.1946,103.3425,39500.0
2009-11-24 14:10:00,125.72,125.76,125.68,125.68,34400.0,103.359,103.3919,103.3261,103.3261,34400.0
2009-11-24 14:15:00,125.69,125.72,125.64,125.7,12300.0,103.3343,103.359,103.2932,103.3425,12300.0
2009-11-24 14:20:00,125.71,125.84,125.67,125.84,27800.0,103.3508,103.4576,103.3179,103.4576,27800.0
2009-11-24 14:25:00,125.84,125.91,125.82,125.84,6900.0,103.4576,103.5152,103.4412,103.4576,6900.0
2009-11-24 14:30:00,125.83,125.87,125.79,125.79,9000.0,103.4494,103.4823,103.4165,103.4165,9000.0
2009-11-24 14:35:00,125.81,125.85,125.81,125.83,7900.0,103.433,103.4659,103.433,103.4494,7900.0
2009-11-24 14:40:00,125.83,125.92,125.82,125.88,21700.0,103.4494,103.5234,103.4412,103.4905,21700.0
2009-11-24 14:45:00,125.9,126.17,125.89,126.11,32700.0,103.507,103.7289,103.4987,103.6796,32700.0
2009-11-24 14:50:00,126.13,126.25,126.12,126.22,32200.0,103.6961,103.7947,103.6878,103.77,32200.0
2009-11-24 14:55:00,126.22,126.23,126.19,126.19,8800.0,103.77,103.7783,103.7454,103.7454,8800.0
2009-11-24 15:00:00,126.2,126.2,126.14,126.17,9400.0,103.7536,103.7536,103.7043,103.7289,9400.0
2009-11-24 15:05:00,126.18,126.21,126.09,126.12,11600.0,103.7372,103.7618,103.6632,103.6878,11600.0
2009-11-24 15:10:00,126.13,126.14,126.01,126.04,18600.0,103.6961,103.7043,103.5974,103.6221,18600.0
2009-11-24 15:15:00,126.03,126.04,125.98,125.98,10900.0,103.6138,103.6221,103.5727,103.5727,10900.0
2009-11-24 15:20:00,125.97,126.05,125.95,126.04,4900.0,103.5645,103.6303,103.5481,103.6221,4900.0
2009-11-24 15:25:00,126.05,126.09,125.98,126.03,10400.0,103.6303,103.6632,103.5727,103.6138,10400.0
2009-11-24 15:30:00,126.03,126.03,125.95,125.98,14600.0,103.6138,103.6138,103.5481,103.5727,14600.0
2009-11-24 15:35:00,125.98,126.01,125.91,125.99,29400.0,103.5727,103.5974,103.5152,103.581,29400.0
2009-11-24 15:40:00,125.99,126.03,125.86,125.94,30100.0,103.581,103.6138,103.4741,103.5398,30100.0
2009-11-24 15:45:00,125.94,125.95,125.88,125.91,16100.0,103.5398,103.5481,103.4905,103.5152,16100.0
2009-11-24 15:50:00,125.93,125.98,125.87,125.98,22700.0,103.5316,103.5727,103.4823,103.5727,22700.0
2009-11-24 15:55:00,125.99,126.07,125.9,126.04,90800.0,103.581,103.6467,103.507,103.6221,90800.0
2009-11-24 16:00:00,126.07,126.07,125.88,126.05,21400.0,103.6467,103.6467,103.4905,103.6303,21400.0
2009-11-24 16:05:00,126.05,126.05,126.05,126.05,0.0,103.6303,103.6303,103.6303,103.6303,0.0
2009-11-24 16:10:00,125.87,125.87,125.87,125.87,300.0,103.4823,103.4823,103.4823,103.4823,300.0
2009-11-25 09:30:00,126.47,126.68,126.2,126.25,32500.0,103.9756,104.1482,103.7536,103.7947,32500.0
2009-11-25 09:35:00,126.24,126.38,126.12,126.33,22400.0,103.7865,103.9016,103.6878,103.8605,22400.0
2009-11-25 09:40:00,126.32,126.38,126.01,126.15,16800.0,103.8523,103.9016,103.5974,103.7125,16800.0
2009-11-25 09:45:00,126.15,126.19,126.03,126.05,17000.0,103.7125,103.7454,103.6138,103.6303,17000.0
2009-11-25 09:50:00,126.05,126.11,125.96,126.0,12300.0,103.6303,103.6796,103.5563,103.5892,12300.0
2009-11-25 09:55:00,125.99,126.25,125.98,126.22,21200.0,103.581,103.7947,103.5727,103.77,21200.0
2009-11-25 10:00:00,126.3,126.57,126.27,126.49,55200.0,103.8358,104.0578,103.8112,103.992,55200.0
2009-11-25 10:05:00,126.51,126.52,126.38,126.46,23900.0,104.0085,104.0167,103.9016,103.9674,23900.0
2009-11-25 10:10:00,126.5,126.5,126.26,126.34,26200.0,104.0002,104.0002,103.8029,103.8687,26200.0
2009-11-25 10:15:00,126.33,126.58,126.3,126.54,56600.0,103.8605,104.066,103.8358,104.0331,56600.0
2009-11-25 10:20:00,126.54,126.56,126.45,126.45,20800.0,104.0331,104.0496,103.9591,103.9591,20800.0
2009-11-25 10:25:00,126.44,126.45,126.22,126.36,23100.0,103.9509,103.9591,103.77,103.8851,23100.0
2009-11-25 10:30:00,126.37,126.51,126.37,126.41,22900.0,103.8934,104.0085,103.8934,103.9263,22900.0
2009-11-25 10:35:00,126.41,126.54,126.4,126.5,13400.0,103.9263,104.0331,103.918,104.0002,13400.0
2009-11-25 10:40:00,126.48,126.71,126.47,126.71,35700.0,103.9838,104.1729,103.9756,104.1729,35700.0
2009-11-25 10:45:00,126.71,126.83,126.66,126.73,13500.0,104.1729,104.2716,104.1318,104.1893,13500.0
2009-11-25 10:50:00,126.72,126.81,126.72,126.76,2500.0,104.1811,104.2551,104.1811,104.214,2500.0
2009-11-25 10:55:00,126.75,126.75,126.6,126.64,11000.0,104.2058,104.2058,104.0825,104.1153,11000.0
2009-11-25 11:00:00,126.67,126.74,126.66,126.71,6100.0,104.14,104.1976,104.1318,104.1729,6100.0
2009-11-25 11:05:00,126.69,126.82,126.66,126.8,18800.0,104.1565,104.2633,104.1318,104.2469,18800.0
2009-11-25 11:10:00,126.79,126.79,126.73,126.77,5900.0,104.2387,104.2387,104.1893,104.2222,5900.0
2009-11-25 11:15:00,126.79,126.93,126.79,126.93,25100.0,104.2387,104.3538,104.2387,104.3538,25100.0
2009-11-25 11:20:00,126.91,126.91,126.81,126.83,13200.0,104.3373,104.3373,104.2551,104.2716,13200.0
2009-11-25 11:25:00,126.79,126.84,126.79,126.82,2700.0,104.2387,104.2798,104.2387,104.2633,2700.0
2009-11-25 11:30:00,126.83,126.89,126.79,126.89,6400.0,104.2716,104.3209,104.2387,104.3209,6400.0
2009-11-25 11:35:00,126.86,126.93,126.86,126.93,8700.0,104.2962,104.3538,104.2962,104.3538,8700.0
2009-11-25 11:40:00,126.93,127.0,126.89,126.93,10000.0,104.3538,104.4113,104.3209,104.3538,10000.0
2009-11-25 11:45:00,126.95,126.95,126.88,126.91,3600.0,104.3702,104.3702,104.3127,104.3373,3600.0
2009-11-25 11:50:00,126.93,126.93,126.87,126.9,2800.0,104.3538,104.3538,104.3044,104.3291,2800.0
2009-11-25 11:55:00,126.88,126.93,126.87,126.87,1700.0,104.3127,104.3538,104.3044,104.3044,1700.0
2009-11-25 12:00:00,126.89,126.93,126.8,126.84,5300.0,104.3209,104.3538,104.2469,104.2798,5300.0
2009-11-25 12:05:00,126.82,126.85,126.73,126.74,10100.0,104.2633,104.288,104.1893,104.1976,10100.0
2009-11-25 12:10:00,126.7,126.73,126.65,126.67,3000.0,104.1647,104.1893,104.1236,104.14,3000.0
2009-11-25 12:15:00,126.68,126.71,126.68,126.7,1000.0,104.1482,104.1729,104.1482,104.1647,1000.0
2009-11-25 12:20:00,126.7,126.75,126.68,126.73,17900.0,104.1647,104.2058,104.1482,104.1893,17900.0
2009-11-25 12:25:00,126.7,126.78,126.7,126.78,2400.0,104.1647,104.2304,104.1647,104.2304,2400.0
2009-11-25 12:30:00,126.76,126.77,126.7,126.7,2700.0,104.214,104.2222,104.1647,104.1647,2700.0
2009-11-25 12:35:00,126.7,126.78,126.63,126.65,7700.0,104.1647,104.2304,104.1071,104.1236,7700.0
2009-11-25 12:40:00,126.64,126.7,126.62,126.66,7100.0,104.1153,104.1647,104.0989,104.1318,7100.0
2009-11-25 12:45:00,126.66,126.7,126.65,126.66,4000.0,104.1318,104.1647,104.1236,104.1318,4000.0
2009-11-25 12:50:00,126.66,126.69,126.66,126.68,600.0,104.1318,104.1565,104.1318,104.1482,600.0
2009-11-25 12:55:00,126.68,126.77,126.68,126.76,1300.0,104.1482,104.2222,104.1482,104.214,1300.0
2009-11-25 13:00:00,126.73,126.78,126.71,126.71,16800.0,104.1893,104.2304,104.1729,104.1729,16800.0
2009-11-25 13:05:00,126.74,126.8,126.74,126.79,9200.0,104.1976,104.2469,104.1976,104.2387,9200.0
2009-11-25 13:10:00,126.8,126.82,126.78,126.82,14600.0,104.2469,104.2633,104.2304,104.2633,14600.0
2009-11-25 13:15:00,126.82,126.85,126.74,126.74,13600.0,104.2633,104.288,104.1976,104.1976,13600.0
2009-11-25 13:20:00,126.75,126.76,126.7,126.73,9700.0,104.2058,104.214,104.1647,104.1893,9700.0
2009-11-25 13:25:00,126.73,126.8,126.7,126.77,11300.0,104.1893,104.2469,104.1647,104.2222,11300.0
2009-11-25 13:30:00,126.76,126.8,126.73,126.76,7800.0,104.214,104.2469,104.1893,104.214,7800.0
2009-11-25 13:35:00,126.75,126.77,126.73,126.74,9100.0,104.2058,104.2222,104.1893,104.1976,9100.0
2009-11-25 13:40:00,126.73,126.77,126.73,126.77,5500.0,104.1893,104.2222,104.1893,104.2222,5500.0
2009-11-25 13:45:00,126.77,126.84,126.77,126.84,12400.0,104.2222,104.2798,104.2222,104.2798,12400.0
2009-11-25 13:50:00,126.84,126.88,126.82,126.83,17700.0,104.2798,104.3127,104.2633,104.2716,17700.0
2009-11-25 13:55:00,126.84,126.9,126.8,126.87,15700.0,104.2798,104.3291,104.2469,104.3044,15700.0
2009-11-25 14:00:00,126.86,126.89,126.82,126.83,11300.0,104.2962,104.3209,104.2633,104.2716,11300.0
2009-11-25 14:05:00,126.82,126.85,126.81,126.81,18200.0,104.2633,104.288,104.2551,104.2551,18200.0
2009-11-25 14:10:00,126.81,126.89,126.8,126.88,7000.0,104.2551,104.3209,104.2469,104.3127,7000.0
2009-11-25 14:15:00,126.86,126.9,126.84,126.86,19600.0,104.2962,104.3291,104.2798,104.2962,19600.0
2009-11-25 14:20:00,126.87,126.95,126.86,126.93,22400.0,104.3044,104.3702,104.2962,104.3538,22400.0
2009-11-25 14:25:00,126.94,126.96,126.89,126.94,7400.0,104.362,104.3784,104.3209,104.362,7400.0
2009-11-25 14:30:00,126.94,126.95,126.92,126.94,6600.0,104.362,104.3702,104.3455,104.362,6600.0
2009-11-25 14:35:00,126.95,126.96,126.89,126.9,11500.0,104.3702,104.3784,104.3209,104.3291,11500.0
2009-11-25 14:40:00,126.9,126.99,126.9,126.98,8900.0,104.3291,104.4031,104.3291,104.3949,8900.0
2009-11-25 14:45:00,126.98,127.08,126.96,126.99,16200.0,104.3949,104.4771,104.3784,104.4031,16200.0
2009-11-25 14:50:00,127.01,127.03,127.0,127.01,2000.0,104.4195,104.436,104.4113,104.4195,2000.0
2009-11-25 14:55:00,127.02,127.02,126.92,126.93,12200.0,104.4278,104.4278,104.3455,104.3538,12200.0
2009-11-25 15:00:00,126.93,126.93,126.86,126.92,13200.0,104.3538,104.3538,104.2962,104.3455,13200.0
2009-11-25 15:05:00,126.92,126.92,126.87,126.9,5500.0,104.3455,104.3455,104.3044,104.3291,5500.0
2009-11-25 15:10:00,126.89,126.95,126.88,126.89,9700.0,104.3209,104.3702,104.3127,104.3209,9700.0
2009-11-25 15:15:00,126.88,126.92,126.85,126.89,6700.0,104.3127,104.3455,104.288,104.3209,6700.0
2009-11-25 15:20:00,126.88,126.91,126.87,126.91,3500.0,104.3127,104.3373,104.3044,104.3373,3500.0
2009-11-25 15:25:00,126.92,126.93,126.86,126.86,10000.0,104.3455,104.3538,104.2962,104.2962,10000.0
2009-11-25 15:30:00,126.86,126.89,126.84,126.85,12900.0,104.2962,104.3209,104.2798,104.288,12900.0
2009-11-25 15:35:00,126.85,126.89,126.8,126.83,16900.0,104.288,104.3209,104.2469,104.2716,16900.0
2009-11-25 15:40:00,126.86,126.92,126.81,126.86,25000.0,104.2962,104.3455,104.2551,104.2962,25000.0
2009-11-25 15:45:00,126.83,126.83,126.77,126.82,21600.0,104.2716,104.2716,104.2222,104.2633,21600.0
2009-11-25 15:50:00,126.82,126.93,126.82,126.88,45300.0,104.2633,104.3538,104.2633,104.3127,45300.0
2009-11-25 15:55:00,126.88,126.99,126.88,126.91,73800.0,104.3127,104.4031,104.3127,104.3373,73800.0
2009-11-27 09:30:00,122.84,123.34,122.43,123.31,115500.0,100.9912,101.4023,100.6542,101.3776,115500.0
2009-11-27 09:35:00,123.3,123.66,123.21,123.63,59100.0,101.3694,101.6654,101.2954,101.6407,59100.0
2009-11-27 09:40:00,123.68,124.05,123.57,124.0,56000.0,101.6818,101.986,101.5914,101.9449,56000.0
2009-11-27 09:45:00,124.01,124.07,123.74,123.89,67200.0,101.9531,102.0025,101.7311,101.8545,67200.0
2009-11-27 09:50:00,123.88,123.95,123.79,123.94,19400.0,101.8462,101.9038,101.7723,101.8956,19400.0
2009-11-27 09:55:00,123.97,124.17,123.89,124.07,75400.0,101.9202,102.0847,101.8545,102.0025,75400.0
2009-11-27 10:00:00,124.06,124.72,124.03,124.43,56500.0,101.9942,102.5368,101.9696,102.2984,56500.0
2009-11-27 10:05:00,124.43,124.5,124.21,124.22,27600.0,102.2984,102.356,102.1176,102.1258,27600.0
2009-11-27 10:10:00,124.24,124.57,124.24,124.55,40900.0,102.1422,102.4135,102.1422,102.3971,40900.0
2009-11-27 10:15:00,124.55,124.65,124.53,124.63,27600.0,102.3971,102.4793,102.3806,102.4629,27600.0
2009-11-27 10:20:00,124.62,124.86,124.57,124.76,15600.0,102.4546,102.6519,102.4135,102.5697,15600.0
2009-11-27 10:25:00,124.76,124.76,124.68,124.72,8200.0,102.5697,102.5697,102.504,102.5368,8200.0
2009-11-27 10:30:00,124.63,124.67,124.58,124.64,6400.0,102.4629,102.4957,102.4217,102.4711,6400.0
2009-11-27 10:35:00,124.68,124.82,124.66,124.79,32900.0,102.504,102.6191,102.4875,102.5944,32900.0
2009-11-27 10:40:00,124.8,125.05,124.74,125.03,23700.0,102.6026,102.8081,102.5533,102.7917,23700.0
2009-11-27 10:45:00,125.02,125.12,124.96,125.09,45000.0,102.7835,102.8657,102.7342,102.841,45000.0
2009-11-27 10:50:00,125.04,125.51,125.04,125.42,54400.0,102.7999,103.1863,102.7999,103.1123,54400.0
2009-11-27 10:55:00,125.42,125.43,125.26,125.29,20000.0,103.1123,103.1206,102.9808,103.0055,20000.0
2009-11-27 11:00:00,125.3,125.68,125.3,125.6,35200.0,103.0137,103.3261,103.0137,103.2603,35200.0
2009-11-27 11:05:00,125.59,125.77,125.56,125.67,26000.0,103.2521,103.4001,103.2274,103.3179,26000.0
2009-11-27 11:10:00,125.71,125.71,125.41,125.46,39400.0,103.3508,103.3508,103.1041,103.1452,39400.0
2009-11-27 11:15:00,125.42,125.54,125.4,125.43,18200.0,103.1123,103.211,103.0959,103.1206,18200.0
2009-11-27 11:20:00,125.41,125.41,125.22,125.26,23500.0,103.1041,103.1041,102.9479,102.9808,23500.0
2009-11-27 11:25:00,125.3,125.39,125.21,125.33,21400.0,103.0137,103.0877,102.9397,103.0383,21400.0
2009-11-27 11:30:00,125.27,125.35,125.13,125.21,16700.0,102.989,103.0548,102.8739,102.9397,16700.0
2009-11-27 11:35:00,125.23,125.29,125.15,125.2,6200.0,102.9561,103.0055,102.8904,102.9315,6200.0
2009-11-27 11:40:00,125.22,125.34,125.19,125.31,6700.0,102.9479,103.0466,102.9232,103.0219,6700.0
2009-11-27 11:45:00,125.31,125.33,125.25,125.27,6400.0,103.0219,103.0383,102.9726,102.989,6400.0
2009-11-27 11:50:00,125.32,125.36,125.23,125.35,33000.0,103.0301,103.063,102.9561,103.0548,33000.0
2009-11-27 11:55:00,125.34,125.4,125.17,125.2,13300.0,103.0466,103.0959,102.9068,102.9315,13300.0
2009-11-27 12:00:00,125.17,125.26,125.08,125.16,19400.0,102.9068,102.9808,102.8328,102.8986,19400.0
2009-11-27 12:05:00,125.13,125.19,124.97,125.06,27000.0,102.8739,102.9232,102.7424,102.8164,27000.0
2009-11-27 12:10:00,125.03,125.14,125.03,125.12,11800.0,102.7917,102.8821,102.7917,102.8657,11800.0
2009-11-27 12:15:00,125.09,125.13,125.04,125.04,9300.0,102.841,102.8739,102.7999,102.7999,9300.0
2009-11-27 12:20:00,125.01,125.06,124.91,124.93,14000.0,102.7753,102.8164,102.693,102.7095,14000.0
2009-11-27 12:25:00,124.95,124.96,124.85,124.92,20900.0,102.7259,102.7342,102.6437,102.7013,20900.0
2009-11-27 12:30:00,124.92,125.08,124.92,125.01,30900.0,102.7013,102.8328,102.7013,102.7753,30900.0
2009-11-27 12:35:00,124.94,125.02,124.9,125.0,13600.0,102.7177,102.7835,102.6848,102.767,13600.0
2009-11-27 12:40:00,125.0,125.14,124.97,125.14,11100.0,102.767,102.8821,102.7424,102.8821,11100.0
2009-11-27 12:45:00,125.13,125.35,125.12,125.26,24500.0,102.8739,103.0548,102.8657,102.9808,24500.0
2009-11-27 12:50:00,125.22,125.23,124.97,125.0,29500.0,102.9479,102.9561,102.7424,102.767,29500.0
2009-11-27 12:55:00,124.99,124.99,124.37,124.38,77200.0,102.7588,102.7588,102.2491,102.2573,77200.0
2009-11-27 13:00:00,124.34,124.37,124.13,124.13,14000.0,102.2244,102.2491,102.0518,102.0518,14000.0
2009-11-27 13:05:00,124.1,124.1,123.99,124.02,3400.0,102.0271,102.0271,101.9367,101.9613,3400.0
2009-11-27 13:10:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:15:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:20:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:25:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:35:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:40:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:45:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:50:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 13:55:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:00:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:05:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:10:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:15:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:20:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:25:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:35:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:40:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:45:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:50:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 14:55:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:00:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:05:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:10:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:15:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:20:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:25:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:30:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:35:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:40:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:45:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:50:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-27 15:55:00,124.02,124.02,124.02,124.02,0.0,101.9613,101.9613,101.9613,101.9613,0.0
2009-11-30 09:30:00,124.22,124.38,123.61,123.75,41800.0,102.1258,102.2573,101.6243,101.7394,41800.0
2009-11-30 09:35:00,123.75,124.1,123.69,123.88,51900.0,101.7394,102.0271,101.69,101.8462,51900.0
2009-11-30 09:40:00,123.86,124.13,123.55,124.07,116900.0,101.8298,102.0518,101.5749,102.0025,116900.0
2009-11-30 09:45:00,123.99,124.01,123.62,123.86,74800.0,101.9367,101.9531,101.6325,101.8298,74800.0
2009-11-30 09:50:00,123.89,123.93,123.58,123.84,87400.0,101.8545,101.8874,101.5996,101.8134,87400.0
2009-11-30 09:55:00,123.84,124.05,123.77,123.89,53900.0,101.8134,101.986,101.7558,101.8545,53900.0
2009-11-30 10:00:00,123.86,124.02,123.85,123.94,43600.0,101.8298,101.9613,101.8216,101.8956,43600.0
2009-11-30 10:05:00,123.95,124.27,123.93,124.22,54100.0,101.9038,102.1669,101.8874,102.1258,54100.0
2009-11-30 10:10:00,124.22,124.24,124.04,124.08,19800.0,102.1258,102.1422,101.9778,102.0107,19800.0
2009-11-30 10:15:00,124.08,124.24,124.02,124.14,28300.0,102.0107,102.1422,101.9613,102.06,28300.0
2009-11-30 10:20:00,124.12,124.24,124.06,124.1,24200.0,102.0436,102.1422,101.9942,102.0271,24200.0
2009-11-30 10:25:00,124.09,124.29,124.06,124.22,19700.0,102.0189,102.1833,101.9942,102.1258,19700.0
2009-11-30 10:30:00,124.27,124.44,124.27,124.31,23900.0,102.1669,102.3066,102.1669,102.1998,23900.0
2009-11-30 10:35:00,124.3,124.39,124.2,124.2,25800.0,102.1915,102.2655,102.1093,102.1093,25800.0
2009-11-30 10:40:00,124.19,124.23,124.11,124.12,32300.0,102.1011,102.134,102.0353,102.0436,32300.0
2009-11-30 10:45:00,124.11,124.11,123.96,124.04,70700.0,102.0353,102.0353,101.912,101.9778,70700.0
2009-11-30 10:50:00,124.05,124.05,123.96,124.03,16900.0,101.986,101.986,101.912,101.9696,16900.0
2009-11-30 10:55:00,124.0,124.02,123.87,123.95,19800.0,101.9449,101.9613,101.838,101.9038,19800.0
2009-11-30 11:00:00,123.94,123.94,123.57,123.69,39300.0,101.8956,101.8956,101.5914,101.69,39300.0
2009-11-30 11:05:00,123.71,123.76,123.65,123.71,29600.0,101.7065,101.7476,101.6572,101.7065,29600.0
2009-11-30 11:10:00,123.71,123.74,123.58,123.69,31300.0,101.7065,101.7311,101.5996,101.69,31300.0
2009-11-30 11:15:00,123.67,123.74,123.51,123.61,51000.0,101.6736,101.7311,101.5421,101.6243,51000.0
2009-11-30 11:20:00,123.62,123.66,123.54,123.58,10200.0,101.6325,101.6654,101.5667,101.5996,10200.0
2009-11-30 11:25:00,123.57,123.6,123.34,123.39,48200.0,101.5914,101.6161,101.4023,101.4434,48200.0
2009-11-30 11:30:00,123.38,123.39,123.12,123.23,44300.0,101.4352,101.4434,101.2214,101.3119,44300.0
2009-11-30 11:35:00,123.23,123.32,123.07,123.27,33400.0,101.3119,101.3859,101.1803,101.3447,33400.0
2009-11-30 11:40:00,123.27,123.38,123.27,123.32,9300.0,101.3447,101.4352,101.3447,101.3859,9300.0
2009-11-30 11:45:00,123.32,123.4,123.24,123.24,49100.0,101.3859,101.4516,101.3201,101.3201,49100.0
2009-11-30 11:50:00,123.26,123.31,123.13,123.18,25200.0,101.3365,101.3776,101.2296,101.2708,25200.0
2009-11-30 11:55:00,123.19,123.25,123.12,123.25,20900.0,101.279,101.3283,101.2214,101.3283,20900.0
2009-11-30 12:00:00,123.24,123.39,123.24,123.35,14500.0,101.3201,101.4434,101.3201,101.4105,14500.0
2009-11-30 12:05:00,123.33,123.36,123.23,123.34,11800.0,101.3941,101.4187,101.3119,101.4023,11800.0
2009-11-30 12:10:00,123.33,123.37,123.25,123.31,22600.0,101.3941,101.427,101.3283,101.3776,22600.0
2009-11-30 12:15:00,123.32,123.56,123.3,123.51,37400.0,101.3859,101.5832,101.3694,101.5421,37400.0
2009-11-30 12:20:00,123.49,123.53,123.45,123.48,4700.0,101.5256,101.5585,101.4927,101.5174,4700.0
2009-11-30 12:25:00,123.47,123.51,123.46,123.5,5700.0,101.5092,101.5421,101.501,101.5338,5700.0
2009-11-30 12:30:00,123.52,123.53,123.19,123.3,27600.0,101.5503,101.5585,101.279,101.3694,27600.0
2009-11-30 12:35:00,123.3,123.41,123.27,123.38,23900.0,101.3694,101.4598,101.3447,101.4352,23900.0
2009-11-30 12:40:00,123.41,123.41,123.28,123.31,16500.0,101.4598,101.4598,101.353,101.3776,16500.0
2009-11-30 12:45:00,123.37,123.4,123.27,123.38,15000.0,101.427,101.4516,101.3447,101.4352,15000.0
2009-11-30 12:50:00,123.36,123.41,123.34,123.39,8900.0,101.4187,101.4598,101.4023,101.4434,8900.0
2009-11-30 12:55:00,123.37,123.41,123.31,123.39,15700.0,101.427,101.4598,101.3776,101.4434,15700.0
2009-11-30 13:00:00,123.4,123.5,123.32,123.41,16000.0,101.4516,101.5338,101.3859,101.4598,16000.0
2009-11-30 13:05:00,123.42,123.47,123.35,123.4,14300.0,101.4681,101.5092,101.4105,101.4516,14300.0
2009-11-30 13:10:00,123.38,123.45,123.37,123.41,5100.0,101.4352,101.4927,101.427,101.4598,5100.0
2009-11-30 13:15:00,123.43,123.44,123.32,123.44,5100.0,101.4763,101.4845,101.3859,101.4845,5100.0
2009-11-30 13:20:00,123.46,123.55,123.46,123.54,13300.0,101.501,101.5749,101.501,101.5667,13300.0
2009-11-30 13:25:00,123.51,123.64,123.51,123.64,8000.0,101.5421,101.6489,101.5421,101.6489,8000.0
2009-11-30 13:30:00,123.64,123.71,123.52,123.57,12100.0,101.6489,101.7065,101.5503,101.5914,12100.0
2009-11-30 13:35:00,123.58,123.65,123.54,123.59,17400.0,101.5996,101.6572,101.5667,101.6078,17400.0
2009-11-30 13:40:00,123.58,123.59,123.45,123.47,13300.0,101.5996,101.6078,101.4927,101.5092,13300.0
2009-11-30 13:45:00,123.45,123.6,123.4,123.59,11200.0,101.4927,101.6161,101.4516,101.6078,11200.0
2009-11-30 13:50:00,123.61,123.85,123.61,123.73,15400.0,101.6243,101.8216,101.6243,101.7229,15400.0
2009-11-30 13:55:00,123.75,123.79,123.68,123.68,13700.0,101.7394,101.7723,101.6818,101.6818,13700.0
2009-11-30 14:00:00,123.68,123.69,123.61,123.69,6200.0,101.6818,101.69,101.6243,101.69,6200.0
2009-11-30 14:05:00,123.68,123.72,123.59,123.64,33800.0,101.6818,101.7147,101.6078,101.6489,33800.0
2009-11-30 14:10:00,123.64,123.7,123.64,123.66,5900.0,101.6489,101.6983,101.6489,101.6654,5900.0
2009-11-30 14:15:00,123.66,123.75,123.65,123.73,6900.0,101.6654,101.7394,101.6572,101.7229,6900.0
2009-11-30 14:20:00,123.73,123.73,123.62,123.66,8300.0,101.7229,101.7229,101.6325,101.6654,8300.0
2009-11-30 14:25:00,123.65,123.66,123.54,123.64,18800.0,101.6572,101.6654,101.5667,101.6489,18800.0
2009-11-30 14:30:00,123.64,123.73,123.59,123.7,8800.0,101.6489,101.7229,101.6078,101.6983,8800.0
2009-11-30 14:35:00,123.7,123.72,123.63,123.64,9700.0,101.6983,101.7147,101.6407,101.6489,9700.0
2009-11-30 14:40:00,123.63,123.66,123.57,123.64,16100.0,101.6407,101.6654,101.5914,101.6489,16100.0
2009-11-30 14:45:00,123.65,123.65,123.56,123.59,7900.0,101.6572,101.6572,101.5832,101.6078,7900.0
2009-11-30 14:50:00,123.6,123.6,123.45,123.52,22700.0,101.6161,101.6161,101.4927,101.5503,22700.0
2009-11-30 14:55:00,123.53,123.58,123.5,123.52,12800.0,101.5585,101.5996,101.5338,101.5503,12800.0
2009-11-30 15:00:00,123.54,123.6,123.51,123.57,11100.0,101.5667,101.6161,101.5421,101.5914,11100.0
2009-11-30 15:05:00,123.57,123.74,123.53,123.72,28500.0,101.5914,101.7311,101.5585,101.7147,28500.0
2009-11-30 15:10:00,123.72,123.79,123.65,123.73,26400.0,101.7147,101.7723,101.6572,101.7229,26400.0
2009-11-30 15:15:00,123.75,124.03,123.75,123.95,23100.0,101.7394,101.9696,101.7394,101.9038,23100.0
2009-11-30 15:20:00,123.96,124.0,123.86,123.87,28700.0,101.912,101.9449,101.8298,101.838,28700.0
2009-11-30 15:25:00,123.87,124.09,123.81,124.03,34200.0,101.838,102.0189,101.7887,101.9696,34200.0
2009-11-30 15:30:00,124.03,124.2,124.02,124.18,24400.0,101.9696,102.1093,101.9613,102.0929,24400.0
2009-11-30 15:35:00,124.17,124.39,124.12,124.39,43700.0,102.0847,102.2655,102.0436,102.2655,43700.0
2009-11-30 15:40:00,124.38,124.41,124.24,124.39,35200.0,102.2573,102.282,102.1422,102.2655,35200.0
2009-11-30 15:45:00,124.41,124.47,124.38,124.41,37000.0,102.282,102.3313,102.2573,102.282,37000.0
2009-11-30 15:50:00,124.41,124.66,124.39,124.61,49800.0,102.282,102.4875,102.2655,102.4464,49800.0
2009-11-30 15:55:00,124.63,124.74,124.55,124.62,120600.0,102.4629,102.5533,102.3971,102.4546,120600.0
2009-12-01 09:30:00,125.47,126.24,125.47,125.87,64700.0,103.1534,103.7865,103.1534,103.4823,64700.0
2009-12-01 09:35:00,125.9,126.27,125.9,126.25,21300.0,103.507,103.8112,103.507,103.7947,21300.0
2009-12-01 09:40:00,126.29,126.48,126.19,126.19,37900.0,103.8276,103.9838,103.7454,103.7454,37900.0
2009-12-01 09:45:00,126.21,126.39,126.08,126.27,46200.0,103.7618,103.9098,103.6549,103.8112,46200.0
2009-12-01 09:50:00,126.27,126.33,126.21,126.23,24100.0,103.8112,103.8605,103.7618,103.7783,24100.0
2009-12-01 09:55:00,126.21,126.26,125.92,126.11,28900.0,103.7618,103.8029,103.5234,103.6796,28900.0
2009-12-01 10:00:00,126.05,126.28,125.73,126.24,100700.0,103.6303,103.8194,103.3672,103.7865,100700.0
2009-12-01 10:05:00,126.18,126.19,125.68,125.86,75600.0,103.7372,103.7454,103.3261,103.4741,75600.0
2009-12-01 10:10:00,125.88,125.97,125.64,125.95,67000.0,103.4905,103.5645,103.2932,103.5481,67000.0
2009-12-01 10:15:00,125.96,126.0,125.84,125.92,37100.0,103.5563,103.5892,103.4576,103.5234,37100.0
2009-12-01 10:20:00,125.89,125.91,125.6,125.87,66600.0,103.4987,103.5152,103.2603,103.4823,66600.0
2009-12-01 10:25:00,125.87,126.0,125.8,125.98,55500.0,103.4823,103.5892,103.4248,103.5727,55500.0
2009-12-01 10:30:00,125.98,126.19,125.96,126.04,43600.0,103.5727,103.7454,103.5563,103.6221,43600.0
2009-12-01 10:35:00,126.06,126.09,125.96,125.97,27800.0,103.6385,103.6632,103.5563,103.5645,27800.0
2009-12-01 10:40:00,125.96,126.07,125.93,125.95,22700.0,103.5563,103.6467,103.5316,103.5481,22700.0
2009-12-01 10:45:00,125.98,126.09,125.96,126.04,38200.0,103.5727,103.6632,103.5563,103.6221,38200.0
2009-12-01 10:50:00,126.02,126.09,125.94,126.07,12000.0,103.6056,103.6632,103.5398,103.6467,12000.0
2009-12-01 10:55:00,126.09,126.09,125.94,126.01,53600.0,103.6632,103.6632,103.5398,103.5974,53600.0
2009-12-01 11:00:00,126.04,126.11,125.98,125.98,26700.0,103.6221,103.6796,103.5727,103.5727,26700.0
2009-12-01 11:05:00,125.97,126.11,125.93,126.11,28700.0,103.5645,103.6796,103.5316,103.6796,28700.0
2009-12-01 11:10:00,126.06,126.13,125.99,126.12,24000.0,103.6385,103.6961,103.581,103.6878,24000.0
2009-12-01 11:15:00,126.11,126.25,126.05,126.21,45300.0,103.6796,103.7947,103.6303,103.7618,45300.0
2009-12-01 11:20:00,126.23,126.35,126.23,126.27,49900.0,103.7783,103.8769,103.7783,103.8112,49900.0
2009-12-01 11:25:00,126.27,126.39,126.27,126.32,37000.0,103.8112,103.9098,103.8112,103.8523,37000.0
2009-12-01 11:30:00,126.28,126.38,126.22,126.37,24400.0,103.8194,103.9016,103.77,103.8934,24400.0
2009-12-01 11:35:00,126.34,126.41,126.28,126.33,28500.0,103.8687,103.9263,103.8194,103.8605,28500.0
2009-12-01 11:40:00,126.35,126.38,126.31,126.34,16400.0,103.8769,103.9016,103.844,103.8687,16400.0
2009-12-01 11:45:00,126.35,126.39,126.32,126.33,20700.0,103.8769,103.9098,103.8523,103.8605,20700.0
2009-12-01 11:50:00,126.32,126.51,126.3,126.47,39200.0,103.8523,104.0085,103.8358,103.9756,39200.0
2009-12-01 11:55:00,126.46,126.49,126.41,126.42,7800.0,103.9674,103.992,103.9263,103.9345,7800.0
2009-12-01 12:00:00,126.46,126.52,126.41,126.5,16800.0,103.9674,104.0167,103.9263,104.0002,16800.0
2009-12-01 12:05:00,126.49,126.6,126.49,126.55,18500.0,103.992,104.0825,103.992,104.0414,18500.0
2009-12-01 12:10:00,126.58,126.62,126.56,126.58,10800.0,104.066,104.0989,104.0496,104.066,10800.0
2009-12-01 12:15:00,126.6,126.64,126.58,126.61,18100.0,104.0825,104.1153,104.066,104.0907,18100.0
2009-12-01 12:20:00,126.6,126.63,126.5,126.53,15000.0,104.0825,104.1071,104.0002,104.0249,15000.0
2009-12-01 12:25:00,126.53,126.53,126.44,126.45,24600.0,104.0249,104.0249,103.9509,103.9591,24600.0
2009-12-01 12:30:00,126.47,126.5,126.44,126.48,3700.0,103.9756,104.0002,103.9509,103.9838,3700.0
2009-12-01 12:35:00,126.49,126.54,126.46,126.46,6500.0,103.992,104.0331,103.9674,103.9674,6500.0
2009-12-01 12:40:00,126.45,126.49,126.38,126.39,14300.0,103.9591,103.992,103.9016,103.9098,14300.0
2009-12-01 12:45:00,126.4,126.49,126.38,126.46,13100.0,103.918,103.992,103.9016,103.9674,13100.0
2009-12-01 12:50:00,126.47,126.49,126.46,126.47,2600.0,103.9756,103.992,103.9674,103.9756,2600.0
2009-12-01 12:55:00,126.45,126.5,126.43,126.46,11400.0,103.9591,104.0002,103.9427,103.9674,11400.0
2009-12-01 13:00:00,126.46,126.48,126.39,126.43,22500.0,103.9674,103.9838,103.9098,103.9427,22500.0
2009-12-01 13:05:00,126.43,126.46,126.41,126.41,31500.0,103.9427,103.9674,103.9263,103.9263,31500.0
2009-12-01 13:10:00,126.42,126.52,126.42,126.51,41400.0,103.9345,104.0167,103.9345,104.0085,41400.0
2009-12-01 13:15:00,126.5,126.64,126.41,126.61,69600.0,104.0002,104.1153,103.9263,104.0907,69600.0
2009-12-01 13:20:00,126.64,126.71,126.61,126.68,17700.0,104.1153,104.1729,104.0907,104.1482,17700.0
2009-12-01 13:25:00,126.68,126.69,126.62,126.65,11200.0,104.1482,104.1565,104.0989,104.1236,11200.0
2009-12-01 13:30:00,126.68,126.83,126.66,126.74,20600.0,104.1482,104.2716,104.1318,104.1976,20600.0
2009-12-01 13:35:00,126.74,126.87,126.73,126.85,28500.0,104.1976,104.3044,104.1893,104.288,28500.0
2009-12-01 13:40:00,126.85,126.89,126.81,126.81,111900.0,104.288,104.3209,104.2551,104.2551,111900.0
2009-12-01 13:45:00,126.8,126.87,126.79,126.87,9200.0,104.2469,104.3044,104.2387,104.3044,9200.0
2009-12-01 13:50:00,126.85,126.87,126.83,126.83,5200.0,104.288,104.3044,104.2716,104.2716,5200.0
2009-12-01 13:55:00,126.82,126.83,126.78,126.82,7100.0,104.2633,104.2716,104.2304,104.2633,7100.0
2009-12-01 14:00:00,126.8,126.85,126.77,126.84,5200.0,104.2469,104.288,104.2222,104.2798,5200.0
2009-12-01 14:05:00,126.83,126.88,126.81,126.82,8700.0,104.2716,104.3127,104.2551,104.2633,8700.0
2009-12-01 14:10:00,126.79,126.81,126.75,126.77,11700.0,104.2387,104.2551,104.2058,104.2222,11700.0
2009-12-01 14:15:00,126.77,126.77,126.71,126.71,20700.0,104.2222,104.2222,104.1729,104.1729,20700.0
2009-12-01 14:20:00,126.69,126.79,126.69,126.79,19600.0,104.1565,104.2387,104.1565,104.2387,19600.0
2009-12-01 14:25:00,126.79,126.87,126.79,126.86,10600.0,104.2387,104.3044,104.2387,104.2962,10600.0
2009-12-01 14:30:00,126.87,126.91,126.78,126.81,22800.0,104.3044,104.3373,104.2304,104.2551,22800.0
2009-12-01 14:35:00,126.81,126.84,126.77,126.84,6500.0,104.2551,104.2798,104.2222,104.2798,6500.0
2009-12-01 14:40:00,126.84,126.9,126.67,126.71,14700.0,104.2798,104.3291,104.14,104.1729,14700.0
2009-12-01 14:45:00,126.72,126.73,126.62,126.69,13300.0,104.1811,104.1893,104.0989,104.1565,13300.0
2009-12-01 14:50:00,126.7,126.71,126.43,126.47,28100.0,104.1647,104.1729,103.9427,103.9756,28100.0
2009-12-01 14:55:00,126.48,126.51,126.43,126.51,8400.0,103.9838,104.0085,103.9427,104.0085,8400.0
2009-12-01 15:00:00,126.51,126.52,126.39,126.43,25300.0,104.0085,104.0167,103.9098,103.9427,25300.0
2009-12-01 15:05:00,126.44,126.56,126.42,126.56,24200.0,103.9509,104.0496,103.9345,104.0496,24200.0
2009-12-01 15:10:00,126.57,126.61,126.54,126.56,11100.0,104.0578,104.0907,104.0331,104.0496,11100.0
2009-12-01 15:15:00,126.54,126.64,126.54,126.6,18600.0,104.0331,104.1153,104.0331,104.0825,18600.0
2009-12-01 15:20:00,126.6,126.62,126.5,126.54,14600.0,104.0825,104.0989,104.0002,104.0331,14600.0
2009-12-01 15:25:00,126.55,126.59,126.5,126.53,11300.0,104.0414,104.0742,104.0002,104.0249,11300.0
2009-12-01 15:30:00,126.53,126.53,126.26,126.3,60700.0,104.0249,104.0249,103.8029,103.8358,60700.0
2009-12-01 15:35:00,126.29,126.37,126.25,126.3,26400.0,103.8276,103.8934,103.7947,103.8358,26400.0
2009-12-01 15:40:00,126.29,126.44,126.26,126.42,32700.0,103.8276,103.9509,103.8029,103.9345,32700.0
2009-12-01 15:45:00,126.46,126.6,126.41,126.53,40100.0,103.9674,104.0825,103.9263,104.0249,40100.0
2009-12-01 15:50:00,126.53,126.6,126.44,126.46,61700.0,104.0249,104.0825,103.9509,103.9674,61700.0
2009-12-01 15:55:00,126.46,126.53,126.4,126.44,147400.0,103.9674,104.0249,103.918,103.9509,147400.0
2009-12-01 16:00:00,126.43,126.49,126.24,126.43,30500.0,103.9427,103.992,103.7865,103.9427,30500.0
2009-12-01 16:05:00,126.41,126.45,126.41,126.45,4700.0,103.9263,103.9591,103.9263,103.9591,4700.0
2009-12-01 16:10:00,126.45,126.45,126.45,126.45,0.0,103.9591,103.9591,103.9591,103.9591,0.0
2009-12-02 09:30:00,126.45,127.04,126.3,127.0,34400.0,103.9591,104.4442,103.8358,104.4113,34400.0
2009-12-02 09:35:00,127.0,127.19,126.91,127.13,40700.0,104.4113,104.5675,104.3373,104.5182,40700.0
2009-12-02 09:40:00,127.19,127.3,126.87,126.87,25400.0,104.5675,104.658,104.3044,104.3044,25400.0
2009-12-02 09:45:00,126.84,127.11,126.81,127.11,23500.0,104.2798,104.5017,104.2551,104.5017,23500.0
2009-12-02 09:50:00,127.08,127.27,127.05,127.16,23300.0,104.4771,104.6333,104.4524,104.5429,23300.0
2009-12-02 09:55:00,127.21,127.21,127.0,127.15,14400.0,104.584,104.584,104.4113,104.5346,14400.0
2009-12-02 10:00:00,127.1,127.4,127.1,127.36,13700.0,104.4935,104.7402,104.4935,104.7073,13700.0
2009-12-02 10:05:00,127.38,127.53,127.38,127.53,42000.0,104.7237,104.847,104.7237,104.847,42000.0
2009-12-02 10:10:00,127.56,128.03,127.56,127.96,52900.0,104.8717,105.2581,104.8717,105.2006,52900.0
2009-12-02 10:15:00,127.96,128.1,127.94,127.97,17700.0,105.2006,105.3157,105.1841,105.2088,17700.0
2009-12-02 10:20:00,127.98,128.02,127.86,127.96,72400.0,105.217,105.2499,105.1184,105.2006,72400.0
2009-12-02 10:25:00,127.97,128.07,127.95,128.0,12900.0,105.2088,105.291,105.1923,105.2335,12900.0
2009-12-02 10:30:00,127.89,127.98,127.75,127.81,53200.0,105.143,105.217,105.0279,105.0772,53200.0
2009-12-02 10:35:00,127.83,127.89,127.79,127.81,13500.0,105.0937,105.143,105.0608,105.0772,13500.0
2009-12-02 10:40:00,127.87,127.87,127.78,127.87,11200.0,105.1266,105.1266,105.0526,105.1266,11200.0
2009-12-02 10:45:00,127.84,127.89,127.73,127.81,21600.0,105.1019,105.143,105.0115,105.0772,21600.0
2009-12-02 10:50:00,127.82,127.83,127.76,127.78,8000.0,105.0855,105.0937,105.0361,105.0526,8000.0
2009-12-02 10:55:00,127.77,127.8,127.69,127.75,10000.0,105.0444,105.069,104.9786,105.0279,10000.0
2009-12-02 11:00:00,127.75,127.78,127.48,127.49,42100.0,105.0279,105.0526,104.8059,104.8142,42100.0
2009-12-02 11:05:00,127.51,127.55,127.4,127.55,15600.0,104.8306,104.8635,104.7402,104.8635,15600.0
2009-12-02 11:10:00,127.57,127.58,127.32,127.32,21700.0,104.8799,104.8882,104.6744,104.6744,21700.0
2009-12-02 11:15:00,127.3,127.38,127.14,127.24,16800.0,104.658,104.7237,104.5264,104.6086,16800.0
2009-12-02 11:20:00,127.25,127.33,127.13,127.33,20600.0,104.6168,104.6826,104.5182,104.6826,20600.0
2009-12-02 11:25:00,127.27,127.38,127.26,127.33,16300.0,104.6333,104.7237,104.6251,104.6826,16300.0
2009-12-02 11:30:00,127.33,127.52,127.27,127.51,7300.0,104.6826,104.8388,104.6333,104.8306,7300.0
2009-12-02 11:35:00,127.5,127.56,127.42,127.48,4300.0,104.8224,104.8717,104.7566,104.8059,4300.0
2009-12-02 11:40:00,127.48,127.51,127.43,127.48,6200.0,104.8059,104.8306,104.7648,104.8059,6200.0
2009-12-02 11:45:00,127.48,127.52,127.42,127.44,9300.0,104.8059,104.8388,104.7566,104.7731,9300.0
2009-12-02 11:50:00,127.42,127.45,127.37,127.37,10900.0,104.7566,104.7813,104.7155,104.7155,10900.0
2009-12-02 11:55:00,127.38,127.44,127.36,127.42,7200.0,104.7237,104.7731,104.7073,104.7566,7200.0
2009-12-02 12:00:00,127.42,127.53,127.42,127.52,3200.0,104.7566,104.847,104.7566,104.8388,3200.0
2009-12-02 12:05:00,127.49,127.5,127.38,127.38,25600.0,104.8142,104.8224,104.7237,104.7237,25600.0
2009-12-02 12:10:00,127.44,127.49,127.39,127.43,1900.0,104.7731,104.8142,104.7319,104.7648,1900.0
2009-12-02 12:15:00,127.36,127.41,127.1,127.14,23500.0,104.7073,104.7484,104.4935,104.5264,23500.0
2009-12-02 12:20:00,127.12,127.12,126.79,126.85,50000.0,104.51,104.51,104.2387,104.288,50000.0
2009-12-02 12:25:00,126.93,127.1,126.87,127.1,39900.0,104.3538,104.4935,104.3044,104.4935,39900.0
2009-12-02 12:30:00,127.09,127.15,127.07,127.11,13700.0,104.4853,104.5346,104.4689,104.5017,13700.0
2009-12-02 12:35:00,127.14,127.17,127.13,127.13,5300.0,104.5264,104.5511,104.5182,104.5182,5300.0
2009-12-02 12:40:00,127.12,127.13,127.07,127.12,15300.0,104.51,104.5182,104.4689,104.51,15300.0
2009-12-02 12:45:00,127.12,127.18,127.09,127.18,5500.0,104.51,104.5593,104.4853,104.5593,5500.0
2009-12-02 12:50:00,127.16,127.16,127.11,127.11,3700.0,104.5429,104.5429,104.5017,104.5017,3700.0
2009-12-02 12:55:00,127.15,127.2,127.12,127.18,20600.0,104.5346,104.5757,104.51,104.5593,20600.0
2009-12-02 13:00:00,127.2,127.28,127.16,127.19,11200.0,104.5757,104.6415,104.5429,104.5675,11200.0
2009-12-02 13:05:00,127.16,127.22,127.11,127.22,4700.0,104.5429,104.5922,104.5017,104.5922,4700.0
2009-12-02 13:10:00,127.23,127.26,127.19,127.24,4600.0,104.6004,104.6251,104.5675,104.6086,4600.0
2009-12-02 13:15:00,127.26,127.34,127.24,127.26,6800.0,104.6251,104.6908,104.6086,104.6251,6800.0
2009-12-02 13:20:00,127.27,127.29,127.24,127.24,1500.0,104.6333,104.6497,104.6086,104.6086,1500.0
2009-12-02 13:25:00,127.24,127.24,127.17,127.2,10200.0,104.6086,104.6086,104.5511,104.5757,10200.0
2009-12-02 13:30:00,127.2,127.27,127.14,127.24,19200.0,104.5757,104.6333,104.5264,104.6086,19200.0
2009-12-02 13:35:00,127.25,127.25,127.15,127.17,6300.0,104.6168,104.6168,104.5346,104.5511,6300.0
2009-12-02 13:40:00,127.13,127.18,127.12,127.17,5300.0,104.5182,104.5593,104.51,104.5511,5300.0
2009-12-02 13:45:00,127.18,127.33,127.18,127.33,18900.0,104.5593,104.6826,104.5593,104.6826,18900.0
2009-12-02 13:50:00,127.34,127.37,127.27,127.31,24100.0,104.6908,104.7155,104.6333,104.6662,24100.0
2009-12-02 13:55:00,127.31,127.34,127.27,127.31,8900.0,104.6662,104.6908,104.6333,104.6662,8900.0
2009-12-02 14:00:00,127.29,127.45,127.13,127.25,23000.0,104.6497,104.7813,104.5182,104.6168,23000.0
2009-12-02 14:05:00,127.23,127.26,127.15,127.2,7700.0,104.6004,104.6251,104.5346,104.5757,7700.0
2009-12-02 14:10:00,127.22,127.26,127.11,127.26,15500.0,104.5922,104.6251,104.5017,104.6251,15500.0
2009-12-02 14:15:00,127.26,127.31,126.9,126.97,23900.0,104.6251,104.6662,104.3291,104.3866,23900.0
2009-12-02 14:20:00,126.97,127.12,126.89,126.94,38700.0,104.3866,104.51,104.3209,104.362,38700.0
2009-12-02 14:25:00,126.94,127.12,126.94,127.04,26000.0,104.362,104.51,104.362,104.4442,26000.0
2009-12-02 14:30:00,127.04,127.1,126.97,126.99,3500.0,104.4442,104.4935,104.3866,104.4031,3500.0
2009-12-02 14:35:00,126.98,127.28,126.97,127.19,23400.0,104.3949,104.6415,104.3866,104.5675,23400.0
2009-12-02 14:40:00,127.22,127.24,127.1,127.13,5000.0,104.5922,104.6086,104.4935,104.5182,5000.0
2009-12-02 14:45:00,127.13,127.29,127.12,127.27,12500.0,104.5182,104.6497,104.51,104.6333,12500.0
2009-12-02 14:50:00,127.26,127.28,127.2,127.23,8500.0,104.6251,104.6415,104.5757,104.6004,8500.0
2009-12-02 14:55:00,127.23,127.24,127.16,127.2,8000.0,104.6004,104.6086,104.5429,104.5757,8000.0
2009-12-02 15:00:00,127.2,127.24,127.18,127.19,2100.0,104.5757,104.6086,104.5593,104.5675,2100.0
2009-12-02 15:05:00,127.15,127.22,127.13,127.2,6500.0,104.5346,104.5922,104.5182,104.5757,6500.0
2009-12-02 15:10:00,127.19,127.19,127.07,127.08,8700.0,104.5675,104.5675,104.4689,104.4771,8700.0
2009-12-02 15:15:00,127.07,127.13,127.01,127.12,14700.0,104.4689,104.5182,104.4195,104.51,14700.0
2009-12-02 15:20:00,127.15,127.23,127.07,127.16,26300.0,104.5346,104.6004,104.4689,104.5429,26300.0
2009-12-02 15:25:00,127.14,127.23,127.14,127.15,3900.0,104.5264,104.6004,104.5264,104.5346,3900.0
2009-12-02 15:30:00,127.14,127.2,127.08,127.14,42800.0,104.5264,104.5757,104.4771,104.5264,42800.0
2009-12-02 15:35:00,127.15,127.2,127.08,127.17,26700.0,104.5346,104.5757,104.4771,104.5511,26700.0
2009-12-02 15:40:00,127.17,127.39,127.17,127.34,52600.0,104.5511,104.7319,104.5511,104.6908,52600.0
2009-12-02 15:45:00,127.36,127.47,127.32,127.47,47900.0,104.7073,104.7977,104.6744,104.7977,47900.0
2009-12-02 15:50:00,127.48,127.52,127.29,127.34,72000.0,104.8059,104.8388,104.6497,104.6908,72000.0
2009-12-02 15:55:00,127.33,127.37,127.28,127.29,60000.0,104.6826,104.7155,104.6415,104.6497,60000.0
2009-12-03 09:30:00,127.66,127.87,127.47,127.69,39600.0,104.9539,105.1266,104.7977,104.9786,39600.0
2009-12-03 09:35:00,127.69,128.04,127.69,127.9,26500.0,104.9786,105.2663,104.9786,105.1512,26500.0
2009-12-03 09:40:00,127.94,128.15,127.94,128.09,19700.0,105.1841,105.3568,105.1841,105.3074,19700.0
2009-12-03 09:45:00,128.12,128.43,128.12,128.31,53100.0,105.3321,105.587,105.3321,105.4883,53100.0
2009-12-03 09:50:00,128.3,128.33,128.07,128.12,45200.0,105.4801,105.5048,105.291,105.3321,45200.0
2009-12-03 09:55:00,128.14,128.27,128.0,128.11,52500.0,105.3485,105.4554,105.2335,105.3239,52500.0
2009-12-03 10:00:00,128.08,128.08,127.49,127.67,125500.0,105.2992,105.2992,104.8142,104.9621,125500.0
2009-12-03 10:05:00,127.62,127.79,127.51,127.69,30800.0,104.921,105.0608,104.8306,104.9786,30800.0
2009-12-03 10:10:00,127.73,127.73,127.45,127.51,34600.0,105.0115,105.0115,104.7813,104.8306,34600.0
2009-12-03 10:15:00,127.48,127.48,127.15,127.21,42400.0,104.8059,104.8059,104.5346,104.584,42400.0
2009-12-03 10:20:00,127.2,127.3,127.16,127.22,17300.0,104.5757,104.658,104.5429,104.5922,17300.0
2009-12-03 10:25:00,127.25,127.41,127.19,127.4,9900.0,104.6168,104.7484,104.5675,104.7402,9900.0
2009-12-03 10:30:00,127.4,127.42,127.34,127.4,3100.0,104.7402,104.7566,104.6908,104.7402,3100.0
2009-12-03 10:35:00,127.34,127.34,127.12,127.16,11600.0,104.6908,104.6908,104.51,104.5429,11600.0
2009-12-03 10:40:00,127.15,127.15,127.0,127.07,23500.0,104.5346,104.5346,104.4113,104.4689,23500.0
2009-12-03 10:45:00,127.12,127.54,127.1,127.51,29600.0,104.51,104.8553,104.4935,104.8306,29600.0
2009-12-03 10:50:00,127.49,127.58,127.38,127.38,25500.0,104.8142,104.8882,104.7237,104.7237,25500.0
2009-12-03 10:55:00,127.42,127.53,127.38,127.49,12500.0,104.7566,104.847,104.7237,104.8142,12500.0
2009-12-03 11:00:00,127.5,127.58,127.45,127.53,20400.0,104.8224,104.8882,104.7813,104.847,20400.0
2009-12-03 11:05:00,127.54,127.59,127.52,127.52,8300.0,104.8553,104.8964,104.8388,104.8388,8300.0
2009-12-03 11:10:00,127.51,127.55,127.47,127.54,22400.0,104.8306,104.8635,104.7977,104.8553,22400.0
2009-12-03 11:15:00,127.51,127.51,127.39,127.41,8800.0,104.8306,104.8306,104.7319,104.7484,8800.0
2009-12-03 11:20:00,127.46,127.52,127.42,127.52,10100.0,104.7895,104.8388,104.7566,104.8388,10100.0
2009-12-03 11:25:00,127.5,127.63,127.5,127.55,4700.0,104.8224,104.9293,104.8224,104.8635,4700.0
2009-12-03 11:30:00,127.55,127.61,127.54,127.54,7800.0,104.8635,104.9128,104.8553,104.8553,7800.0
2009-12-03 11:35:00,127.57,127.58,127.33,127.33,17400.0,104.8799,104.8882,104.6826,104.6826,17400.0
2009-12-03 11:40:00,127.28,127.38,127.27,127.34,5800.0,104.6415,104.7237,104.6333,104.6908,5800.0
2009-12-03 11:45:00,127.36,127.41,127.31,127.37,2600.0,104.7073,104.7484,104.6662,104.7155,2600.0
2009-12-03 11:50:00,127.37,127.52,127.36,127.52,18800.0,104.7155,104.8388,104.7073,104.8388,18800.0
2009-12-03 11:55:00,127.52,127.52,127.4,127.42,8300.0,104.8388,104.8388,104.7402,104.7566,8300.0
2009-12-03 12:00:00,127.38,127.43,127.34,127.38,12500.0,104.7237,104.7648,104.6908,104.7237,12500.0
2009-12-03 12:05:00,127.37,127.45,127.33,127.39,4300.0,104.7155,104.7813,104.6826,104.7319,4300.0
2009-12-03 12:10:00,127.42,127.51,127.37,127.37,27600.0,104.7566,104.8306,104.7155,104.7155,27600.0
2009-12-03 12:15:00,127.42,127.54,127.39,127.52,16800.0,104.7566,104.8553,104.7319,104.8388,16800.0
2009-12-03 12:20:00,127.54,127.57,127.42,127.47,4400.0,104.8553,104.8799,104.7566,104.7977,4400.0
2009-12-03 12:25:00,127.43,127.48,127.37,127.38,10300.0,104.7648,104.8059,104.7155,104.7237,10300.0
2009-12-03 12:30:00,127.37,127.39,127.28,127.33,17100.0,104.7155,104.7319,104.6415,104.6826,17100.0
2009-12-03 12:35:00,127.34,127.41,127.31,127.35,15700.0,104.6908,104.7484,104.6662,104.6991,15700.0
2009-12-03 12:40:00,127.38,127.41,127.34,127.35,3400.0,104.7237,104.7484,104.6908,104.6991,3400.0
2009-12-03 12:45:00,127.38,127.4,127.34,127.4,4200.0,104.7237,104.7402,104.6908,104.7402,4200.0
2009-12-03 12:50:00,127.39,127.41,127.38,127.38,3500.0,104.7319,104.7484,104.7237,104.7237,3500.0
2009-12-03 12:55:00,127.37,127.48,127.37,127.46,5500.0,104.7155,104.8059,104.7155,104.7895,5500.0
2009-12-03 13:00:00,127.45,127.45,127.41,127.44,1900.0,104.7813,104.7813,104.7484,104.7731,1900.0
2009-12-03 13:05:00,127.43,127.43,127.35,127.4,7900.0,104.7648,104.7648,104.6991,104.7402,7900.0
2009-12-03 13:10:00,127.42,127.43,127.31,127.31,14900.0,104.7566,104.7648,104.6662,104.6662,14900.0
2009-12-03 13:15:00,127.32,127.46,127.31,127.44,4800.0,104.6744,104.7895,104.6662,104.7731,4800.0
2009-12-03 13:20:00,127.46,127.46,127.4,127.44,3200.0,104.7895,104.7895,104.7402,104.7731,3200.0
2009-12-03 13:25:00,127.47,127.47,127.41,127.42,4000.0,104.7977,104.7977,104.7484,104.7566,4000.0
2009-12-03 13:30:00,127.45,127.46,127.41,127.43,3100.0,104.7813,104.7895,104.7484,104.7648,3100.0
2009-12-03 13:35:00,127.43,127.59,127.43,127.59,5900.0,104.7648,104.8964,104.7648,104.8964,5900.0
2009-12-03 13:40:00,127.58,127.61,127.57,127.59,5300.0,104.8882,104.9128,104.8799,104.8964,5300.0
2009-12-03 13:45:00,127.59,127.6,127.57,127.57,2300.0,104.8964,104.9046,104.8799,104.8799,2300.0
2009-12-03 13:50:00,127.58,127.61,127.56,127.6,6200.0,104.8882,104.9128,104.8717,104.9046,6200.0
2009-12-03 13:55:00,127.59,127.65,127.58,127.6,8200.0,104.8964,104.9457,104.8882,104.9046,8200.0
2009-12-03 14:00:00,127.6,127.66,127.56,127.56,18600.0,104.9046,104.9539,104.8717,104.8717,18600.0
2009-12-03 14:05:00,127.56,127.56,127.49,127.53,6500.0,104.8717,104.8717,104.8142,104.847,6500.0
2009-12-03 14:10:00,127.51,127.54,127.44,127.49,5400.0,104.8306,104.8553,104.7731,104.8142,5400.0
2009-12-03 14:15:00,127.49,127.55,127.3,127.3,19500.0,104.8142,104.8635,104.658,104.658,19500.0
2009-12-03 14:20:00,127.29,127.37,127.28,127.34,10500.0,104.6497,104.7155,104.6415,104.6908,10500.0
2009-12-03 14:25:00,127.34,127.38,127.28,127.28,3500.0,104.6908,104.7237,104.6415,104.6415,3500.0
2009-12-03 14:30:00,127.27,127.34,127.27,127.33,3300.0,104.6333,104.6908,104.6333,104.6826,3300.0
2009-12-03 14:35:00,127.33,127.36,127.33,127.36,2400.0,104.6826,104.7073,104.6826,104.7073,2400.0
2009-12-03 14:40:00,127.35,127.44,127.34,127.44,5700.0,104.6991,104.7731,104.6908,104.7731,5700.0
2009-12-03 14:45:00,127.42,127.42,127.32,127.32,3500.0,104.7566,104.7566,104.6744,104.6744,3500.0
2009-12-03 14:50:00,127.32,127.37,127.19,127.19,34800.0,104.6744,104.7155,104.5675,104.5675,34800.0
2009-12-03 14:55:00,127.17,127.18,127.08,127.12,9500.0,104.5511,104.5593,104.4771,104.51,9500.0
2009-12-03 15:00:00,127.15,127.17,127.11,127.11,5700.0,104.5346,104.5511,104.5017,104.5017,5700.0
2009-12-03 15:05:00,127.12,127.18,127.09,127.17,5400.0,104.51,104.5593,104.4853,104.5511,5400.0
2009-12-03 15:10:00,127.16,127.18,127.1,127.14,12300.0,104.5429,104.5593,104.4935,104.5264,12300.0
2009-12-03 15:15:00,127.17,127.25,127.14,127.19,7200.0,104.5511,104.6168,104.5264,104.5675,7200.0
2009-12-03 15:20:00,127.17,127.21,127.09,127.1,12300.0,104.5511,104.584,104.4853,104.4935,12300.0
2009-12-03 15:25:00,127.06,127.07,126.94,126.97,71600.0,104.4606,104.4689,104.362,104.3866,71600.0
2009-12-03 15:30:00,126.98,127.07,126.97,127.0,13900.0,104.3949,104.4689,104.3866,104.4113,13900.0
2009-12-03 15:35:00,126.99,127.02,126.83,126.83,14300.0,104.4031,104.4278,104.2716,104.2716,14300.0
2009-12-03 15:40:00,126.85,126.86,126.44,126.54,44900.0,104.288,104.2962,103.9509,104.0331,44900.0
2009-12-03 15:45:00,126.53,126.54,126.18,126.18,61800.0,104.0249,104.0331,103.7372,103.7372,61800.0
2009-12-03 15:50:00,126.18,126.21,125.96,126.16,56300.0,103.7372,103.7618,103.5563,103.7207,56300.0
2009-12-03 15:55:00,126.19,126.19,125.93,125.99,89600.0,103.7454,103.7454,103.5316,103.581,89600.0
2009-12-04 09:30:00,127.92,128.1,127.88,127.9,36800.0,105.1677,105.3157,105.1348,105.1512,36800.0
2009-12-04 09:35:00,127.9,128.5,127.89,128.37,81900.0,105.1512,105.6445,105.143,105.5376,81900.0
2009-12-04 09:40:00,128.38,128.88,128.38,128.7,68700.0,105.5459,105.9569,105.5459,105.8089,68700.0
2009-12-04 09:45:00,128.7,129.03,128.7,128.93,24500.0,105.8089,106.0803,105.8089,105.998,24500.0
2009-12-04 09:50:00,128.96,128.98,128.68,128.74,23100.0,106.0227,106.0391,105.7925,105.8418,23100.0
2009-12-04 09:55:00,128.75,128.84,128.65,128.71,42500.0,105.8501,105.924,105.7678,105.8172,42500.0
2009-12-04 10:00:00,128.73,128.8,128.32,128.32,57800.0,105.8336,105.8912,105.4965,105.4965,57800.0
2009-12-04 10:05:00,128.31,128.55,128.17,128.51,79600.0,105.4883,105.6856,105.3732,105.6527,79600.0
2009-12-04 10:10:00,128.49,128.5,128.24,128.38,29400.0,105.6363,105.6445,105.4308,105.5459,29400.0
2009-12-04 10:15:00,128.39,128.5,128.32,128.39,42300.0,105.5541,105.6445,105.4965,105.5541,42300.0
2009-12-04 10:20:00,128.36,128.46,128.34,128.39,27500.0,105.5294,105.6116,105.513,105.5541,27500.0
2009-12-04 10:25:00,128.38,128.63,128.38,128.52,38000.0,105.5459,105.7514,105.5459,105.661,38000.0
2009-12-04 10:30:00,128.54,128.58,128.41,128.41,19700.0,105.6774,105.7103,105.5705,105.5705,19700.0
2009-12-04 10:35:00,128.37,128.65,128.37,128.63,61000.0,105.5376,105.7678,105.5376,105.7514,61000.0
2009-12-04 10:40:00,128.66,128.74,128.54,128.74,53900.0,105.7761,105.8418,105.6774,105.8418,53900.0
2009-12-04 10:45:00,128.74,128.79,128.62,128.63,23500.0,105.8418,105.8829,105.7432,105.7514,23500.0
2009-12-04 10:50:00,128.62,128.62,128.35,128.45,59700.0,105.7432,105.7432,105.5212,105.6034,59700.0
2009-12-04 10:55:00,128.37,128.37,128.16,128.22,49500.0,105.5376,105.5376,105.365,105.4143,49500.0
2009-12-04 11:00:00,128.2,128.21,127.99,128.06,81000.0,105.3979,105.4061,105.2252,105.2828,81000.0
2009-12-04 11:05:00,128.05,128.15,127.93,128.12,42700.0,105.2746,105.3568,105.1759,105.3321,42700.0
2009-12-04 11:10:00,128.13,128.21,128.13,128.21,9000.0,105.3403,105.4061,105.3403,105.4061,9000.0
2009-12-04 11:15:00,128.19,128.19,127.93,127.99,10900.0,105.3897,105.3897,105.1759,105.2252,10900.0
2009-12-04 11:20:00,128.0,128.09,127.93,128.03,9700.0,105.2335,105.3074,105.1759,105.2581,9700.0
2009-12-04 11:25:00,128.03,128.07,127.53,127.53,25400.0,105.2581,105.291,104.847,104.847,25400.0
2009-12-04 11:30:00,127.53,127.53,127.29,127.45,93100.0,104.847,104.847,104.6497,104.7813,93100.0
2009-12-04 11:35:00,127.47,127.48,127.1,127.17,41600.0,104.7977,104.8059,104.4935,104.5511,41600.0
2009-12-04 11:40:00,127.16,127.16,126.58,126.63,97700.0,104.5429,104.5429,104.066,104.1071,97700.0
2009-12-04 11:45:00,126.63,126.63,126.01,126.51,231700.0,104.1071,104.1071,103.5974,104.0085,231700.0
2009-12-04 11:50:00,126.52,126.77,126.27,126.77,159300.0,104.0167,104.2222,103.8112,104.2222,159300.0
2009-12-04 11:55:00,126.75,126.79,126.59,126.77,108400.0,104.2058,104.2387,104.0742,104.2222,108400.0
2009-12-04 12:00:00,126.75,126.9,126.69,126.87,16100.0,104.2058,104.3291,104.1565,104.3044,16100.0
2009-12-04 12:05:00,126.87,127.03,126.83,127.03,47900.0,104.3044,104.436,104.2716,104.436,47900.0
2009-12-04 12:10:00,127.07,127.2,127.0,127.0,12900.0,104.4689,104.5757,104.4113,104.4113,12900.0
2009-12-04 12:15:00,126.98,127.1,126.98,126.98,12800.0,104.3949,104.4935,104.3949,104.3949,12800.0
2009-12-04 12:20:00,126.99,127.02,126.75,126.86,31900.0,104.4031,104.4278,104.2058,104.2962,31900.0
2009-12-04 12:25:00,126.86,127.0,126.83,126.97,26400.0,104.2962,104.4113,104.2716,104.3866,26400.0
2009-12-04 12:30:00,126.97,127.23,126.97,127.18,27400.0,104.3866,104.6004,104.3866,104.5593,27400.0
2009-12-04 12:35:00,127.19,127.36,127.15,127.24,59900.0,104.5675,104.7073,104.5346,104.6086,59900.0
2009-12-04 12:40:00,127.25,127.34,127.21,127.31,25400.0,104.6168,104.6908,104.584,104.6662,25400.0
2009-12-04 12:45:00,127.32,127.5,127.25,127.27,27500.0,104.6744,104.8224,104.6168,104.6333,27500.0
2009-12-04 12:50:00,127.27,127.56,127.26,127.44,50100.0,104.6333,104.8717,104.6251,104.7731,50100.0
2009-12-04 12:55:00,127.44,127.44,127.37,127.4,14800.0,104.7731,104.7731,104.7155,104.7402,14800.0
2009-12-04 13:00:00,127.42,127.69,127.38,127.68,23500.0,104.7566,104.9786,104.7237,104.9704,23500.0
2009-12-04 13:05:00,127.66,127.67,127.54,127.55,14300.0,104.9539,104.9621,104.8553,104.8635,14300.0
2009-12-04 13:10:00,127.58,127.65,127.28,127.33,43100.0,104.8882,104.9457,104.6415,104.6826,43100.0
2009-12-04 13:15:00,127.35,127.51,127.32,127.47,45600.0,104.6991,104.8306,104.6744,104.7977,45600.0
2009-12-04 13:20:00,127.46,127.46,127.27,127.28,65300.0,104.7895,104.7895,104.6333,104.6415,65300.0
2009-12-04 13:25:00,127.28,127.32,127.04,127.04,61800.0,104.6415,104.6744,104.4442,104.4442,61800.0
2009-12-04 13:30:00,127.04,127.17,126.98,127.13,39000.0,104.4442,104.5511,104.3949,104.5182,39000.0
2009-12-04 13:35:00,127.08,127.09,126.91,126.97,17000.0,104.4771,104.4853,104.3373,104.3866,17000.0
2009-12-04 13:40:00,126.98,127.2,126.98,127.2,3500.0,104.3949,104.5757,104.3949,104.5757,3500.0
2009-12-04 13:45:00,127.2,127.21,127.05,127.05,7400.0,104.5757,104.584,104.4524,104.4524,7400.0
2009-12-04 13:50:00,127.02,127.04,126.7,126.81,69100.0,104.4278,104.4442,104.1647,104.2551,69100.0
2009-12-04 13:55:00,126.8,126.87,126.6,126.69,25600.0,104.2469,104.3044,104.0825,104.1565,25600.0
2009-12-04 14:00:00,126.68,126.82,126.67,126.82,17400.0,104.1482,104.2633,104.14,104.2633,17400.0
2009-12-04 14:05:00,126.85,126.87,126.58,126.61,27700.0,104.288,104.3044,104.066,104.0907,27700.0
2009-12-04 14:10:00,126.58,126.86,126.54,126.86,34800.0,104.066,104.2962,104.0331,104.2962,34800.0
2009-12-04 14:15:00,126.85,126.85,126.67,126.69,39200.0,104.288,104.288,104.14,104.1565,39200.0
2009-12-04 14:20:00,126.69,126.71,126.58,126.59,32400.0,104.1565,104.1729,104.066,104.0742,32400.0
2009-12-04 14:25:00,126.59,126.72,126.49,126.68,26100.0,104.0742,104.1811,103.992,104.1482,26100.0
2009-12-04 14:30:00,126.7,127.07,126.7,127.01,71100.0,104.1647,104.4689,104.1647,104.4195,71100.0
2009-12-04 14:35:00,126.98,127.17,126.96,127.04,28400.0,104.3949,104.5511,104.3784,104.4442,28400.0
2009-12-04 14:40:00,127.03,127.03,126.86,126.9,12500.0,104.436,104.436,104.2962,104.3291,12500.0
2009-12-04 14:45:00,126.89,127.07,126.82,126.83,53600.0,104.3209,104.4689,104.2633,104.2716,53600.0
2009-12-04 14:50:00,126.81,126.95,126.76,126.93,22700.0,104.2551,104.3702,104.214,104.3538,22700.0
2009-12-04 14:55:00,126.95,127.26,126.95,127.2,28100.0,104.3702,104.6251,104.3702,104.5757,28100.0
2009-12-04 15:00:00,127.18,127.37,127.02,127.26,82400.0,104.5593,104.7155,104.4278,104.6251,82400.0
2009-12-04 15:05:00,127.25,127.47,127.24,127.34,80900.0,104.6168,104.7977,104.6086,104.6908,80900.0
2009-12-04 15:10:00,127.33,127.55,127.32,127.5,31300.0,104.6826,104.8635,104.6744,104.8224,31300.0
2009-12-04 15:15:00,127.49,127.51,127.37,127.43,17400.0,104.8142,104.8306,104.7155,104.7648,17400.0
2009-12-04 15:20:00,127.41,127.65,127.41,127.65,49500.0,104.7484,104.9457,104.7484,104.9457,49500.0
2009-12-04 15:25:00,127.66,127.83,127.48,127.56,39200.0,104.9539,105.0937,104.8059,104.8717,39200.0
2009-12-04 15:30:00,127.56,127.71,127.54,127.71,25700.0,104.8717,104.995,104.8553,104.995,25700.0
2009-12-04 15:35:00,127.7,127.74,127.38,127.4,40900.0,104.9868,105.0197,104.7237,104.7402,40900.0
2009-12-04 15:40:00,127.4,127.54,127.27,127.53,64800.0,104.7402,104.8553,104.6333,104.847,64800.0
2009-12-04 15:45:00,127.54,127.81,127.52,127.71,88900.0,104.8553,105.0772,104.8388,104.995,88900.0
2009-12-04 15:50:00,127.72,127.73,127.59,127.68,23500.0,105.0033,105.0115,104.8964,104.9704,23500.0
2009-12-04 15:55:00,127.7,127.8,127.68,127.7,104700.0,104.9868,105.069,104.9704,104.9868,104700.0
2009-12-07 09:30:00,127.43,127.74,127.4,127.66,49400.0,104.7648,105.0197,104.7402,104.9539,49400.0
2009-12-07 09:35:00,127.77,128.01,127.73,127.96,21600.0,105.0444,105.2417,105.0115,105.2006,21600.0
2009-12-07 09:40:00,128.03,128.16,127.82,127.98,37100.0,105.2581,105.365,105.0855,105.217,37100.0
2009-12-07 09:45:00,128.05,128.41,128.02,128.41,19800.0,105.2746,105.5705,105.2499,105.5705,19800.0
2009-12-07 09:50:00,128.38,128.4,128.15,128.25,24900.0,105.5459,105.5623,105.3568,105.439,24900.0
2009-12-07 09:55:00,128.24,128.45,128.19,128.36,22500.0,105.4308,105.6034,105.3897,105.5294,22500.0
2009-12-07 10:00:00,128.33,128.38,127.83,127.92,35000.0,105.5048,105.5459,105.0937,105.1677,35000.0
2009-12-07 10:05:00,127.92,128.13,127.81,127.96,37800.0,105.1677,105.3403,105.0772,105.2006,37800.0
2009-12-07 10:10:00,127.99,128.27,127.99,128.24,19200.0,105.2252,105.4554,105.2252,105.4308,19200.0
2009-12-07 10:15:00,128.16,128.24,128.05,128.24,7200.0,105.365,105.4308,105.2746,105.4308,7200.0
2009-12-07 10:20:00,128.23,128.26,128.12,128.17,19500.0,105.4225,105.4472,105.3321,105.3732,19500.0
2009-12-07 10:25:00,128.17,128.33,128.12,128.33,12000.0,105.3732,105.5048,105.3321,105.5048,12000.0
2009-12-07 10:30:00,128.32,128.48,128.32,128.37,16800.0,105.4965,105.6281,105.4965,105.5376,16800.0
2009-12-07 10:35:00,128.32,128.45,128.28,128.28,11200.0,105.4965,105.6034,105.4636,105.4636,11200.0
2009-12-07 10:40:00,128.27,128.28,128.12,128.2,42500.0,105.4554,105.4636,105.3321,105.3979,42500.0
2009-12-07 10:45:00,128.21,128.27,128.12,128.17,7100.0,105.4061,105.4554,105.3321,105.3732,7100.0
2009-12-07 10:50:00,128.16,128.31,128.16,128.2,9800.0,105.365,105.4883,105.365,105.3979,9800.0
2009-12-07 10:55:00,128.22,128.25,128.14,128.19,5400.0,105.4143,105.439,105.3485,105.3897,5400.0
2009-12-07 11:00:00,128.19,128.21,128.05,128.06,18600.0,105.3897,105.4061,105.2746,105.2828,18600.0
2009-12-07 11:05:00,128.04,128.16,128.02,128.07,12000.0,105.2663,105.365,105.2499,105.291,12000.0
2009-12-07 11:10:00,128.05,128.09,127.98,128.0,18500.0,105.2746,105.3074,105.217,105.2335,18500.0
2009-12-07 11:15:00,127.99,128.05,127.97,128.03,6700.0,105.2252,105.2746,105.2088,105.2581,6700.0
2009-12-07 11:20:00,128.01,128.01,127.89,127.93,4800.0,105.2417,105.2417,105.143,105.1759,4800.0
2009-12-07 11:25:00,127.89,127.99,127.89,127.91,3600.0,105.143,105.2252,105.143,105.1595,3600.0
2009-12-07 11:30:00,127.93,128.07,127.92,128.07,10000.0,105.1759,105.291,105.1677,105.291,10000.0
2009-12-07 11:35:00,128.02,128.08,128.01,128.02,9900.0,105.2499,105.2992,105.2417,105.2499,9900.0
2009-12-07 11:40:00,128.02,128.09,128.02,128.05,2600.0,105.2499,105.3074,105.2499,105.2746,2600.0
2009-12-07 11:45:00,128.06,128.14,128.0,128.07,17300.0,105.2828,105.3485,105.2335,105.291,17300.0
2009-12-07 11:50:00,128.04,128.1,128.04,128.07,4500.0,105.2663,105.3157,105.2663,105.291,4500.0
2009-12-07 11:55:00,128.0,128.08,127.99,128.04,14800.0,105.2335,105.2992,105.2252,105.2663,14800.0
2009-12-07 12:00:00,128.07,128.08,128.01,128.01,10300.0,105.291,105.2992,105.2417,105.2417,10300.0
2009-12-07 12:05:00,128.01,128.1,128.0,128.1,9700.0,105.2417,105.3157,105.2335,105.3157,9700.0
2009-12-07 12:10:00,128.07,128.08,128.02,128.02,3800.0,105.291,105.2992,105.2499,105.2499,3800.0
2009-12-07 12:15:00,128.02,128.04,127.94,127.97,15500.0,105.2499,105.2663,105.1841,105.2088,15500.0
2009-12-07 12:20:00,127.97,128.0,127.89,128.0,9800.0,105.2088,105.2335,105.143,105.2335,9800.0
2009-12-07 12:25:00,127.98,127.98,127.94,127.98,1900.0,105.217,105.217,105.1841,105.217,1900.0
2009-12-07 12:30:00,127.98,128.1,127.97,128.1,13200.0,105.217,105.3157,105.2088,105.3157,13200.0
2009-12-07 12:35:00,128.14,128.31,128.13,128.17,26300.0,105.3485,105.4883,105.3403,105.3732,26300.0
2009-12-07 12:40:00,128.17,128.31,128.14,128.23,25000.0,105.3732,105.4883,105.3485,105.4225,25000.0
2009-12-07 12:45:00,128.23,128.39,128.21,128.24,22800.0,105.4225,105.5541,105.4061,105.4308,22800.0
2009-12-07 12:50:00,128.24,128.34,128.21,128.28,13300.0,105.4308,105.513,105.4061,105.4636,13300.0
2009-12-07 12:55:00,128.27,128.31,128.22,128.29,4500.0,105.4554,105.4883,105.4143,105.4719,4500.0
2009-12-07 13:00:00,128.26,128.29,128.23,128.24,3100.0,105.4472,105.4719,105.4225,105.4308,3100.0
2009-12-07 13:05:00,128.21,128.21,128.16,128.18,5600.0,105.4061,105.4061,105.365,105.3814,5600.0
2009-12-07 13:10:00,128.17,128.29,128.15,128.29,10000.0,105.3732,105.4719,105.3568,105.4719,10000.0
2009-12-07 13:15:00,128.29,128.37,128.29,128.29,21500.0,105.4719,105.5376,105.4719,105.4719,21500.0
2009-12-07 13:20:00,128.28,128.4,128.28,128.33,17800.0,105.4636,105.5623,105.4636,105.5048,17800.0
2009-12-07 13:25:00,128.33,128.4,128.3,128.33,5200.0,105.5048,105.5623,105.4801,105.5048,5200.0
2009-12-07 13:30:00,128.34,128.34,128.22,128.3,11000.0,105.513,105.513,105.4143,105.4801,11000.0
2009-12-07 13:35:00,128.26,128.29,128.23,128.23,3300.0,105.4472,105.4719,105.4225,105.4225,3300.0
2009-12-07 13:40:00,128.2,128.24,128.2,128.21,1300.0,105.3979,105.4308,105.3979,105.4061,1300.0
2009-12-07 13:45:00,128.21,128.24,128.18,128.18,5900.0,105.4061,105.4308,105.3814,105.3814,5900.0
2009-12-07 13:50:00,128.17,128.17,128.07,128.1,14300.0,105.3732,105.3732,105.291,105.3157,14300.0
2009-12-07 13:55:00,128.07,128.12,127.98,128.09,26600.0,105.291,105.3321,105.217,105.3074,26600.0
2009-12-07 14:00:00,128.06,128.1,127.98,128.08,22800.0,105.2828,105.3157,105.217,105.2992,22800.0
2009-12-07 14:05:00,128.08,128.1,127.96,127.99,17800.0,105.2992,105.3157,105.2006,105.2252,17800.0
2009-12-07 14:10:00,128.01,128.01,127.95,127.98,3200.0,105.2417,105.2417,105.1923,105.217,3200.0
2009-12-07 14:15:00,127.97,128.06,127.92,127.93,12900.0,105.2088,105.2828,105.1677,105.1759,12900.0
2009-12-07 14:20:00,127.92,127.95,127.81,127.81,13000.0,105.1677,105.1923,105.0772,105.0772,13000.0
2009-12-07 14:25:00,127.81,127.82,127.73,127.8,11000.0,105.0772,105.0855,105.0115,105.069,11000.0
2009-12-07 14:30:00,127.8,127.8,127.54,127.64,59500.0,105.069,105.069,104.8553,104.9375,59500.0
2009-12-07 14:35:00,127.63,127.63,127.33,127.42,75700.0,104.9293,104.9293,104.6826,104.7566,75700.0
2009-12-07 14:40:00,127.4,127.45,127.27,127.29,27100.0,104.7402,104.7813,104.6333,104.6497,27100.0
2009-12-07 14:45:00,127.31,127.31,127.18,127.22,45200.0,104.6662,104.6662,104.5593,104.5922,45200.0
2009-12-07 14:50:00,127.21,127.28,127.21,127.27,14000.0,104.584,104.6415,104.584,104.6333,14000.0
2009-12-07 14:55:00,127.33,127.42,127.33,127.4,17800.0,104.6826,104.7566,104.6826,104.7402,17800.0
2009-12-07 15:00:00,127.41,127.48,127.27,127.38,49400.0,104.7484,104.8059,104.6333,104.7237,49400.0
2009-12-07 15:05:00,127.39,127.5,127.33,127.5,15000.0,104.7319,104.8224,104.6826,104.8224,15000.0
2009-12-07 15:10:00,127.5,127.57,127.5,127.53,8400.0,104.8224,104.8799,104.8224,104.847,8400.0
2009-12-07 15:15:00,127.53,127.59,127.48,127.49,8800.0,104.847,104.8964,104.8059,104.8142,8800.0
2009-12-07 15:20:00,127.51,127.55,127.41,127.42,48900.0,104.8306,104.8635,104.7484,104.7566,48900.0
2009-12-07 15:25:00,127.43,127.43,127.29,127.35,21500.0,104.7648,104.7648,104.6497,104.6991,21500.0
2009-12-07 15:30:00,127.34,127.64,127.33,127.62,29200.0,104.6908,104.9375,104.6826,104.921,29200.0
2009-12-07 15:35:00,127.64,127.64,127.47,127.5,22400.0,104.9375,104.9375,104.7977,104.8224,22400.0
2009-12-07 15:40:00,127.48,127.81,127.48,127.81,21700.0,104.8059,105.0772,104.8059,105.0772,21700.0
2009-12-07 15:45:00,127.8,127.81,127.59,127.64,38500.0,105.069,105.0772,104.8964,104.9375,38500.0
2009-12-07 15:50:00,127.66,127.77,127.59,127.71,23100.0,104.9539,105.0444,104.8964,104.995,23100.0
2009-12-07 15:55:00,127.69,127.72,127.55,127.58,37600.0,104.9786,105.0033,104.8635,104.8882,37600.0
2009-12-08 09:30:00,126.55,126.58,126.11,126.26,57200.0,104.0414,104.066,103.6796,103.8029,57200.0
2009-12-08 09:35:00,126.23,126.28,125.65,125.92,64300.0,103.7783,103.8194,103.3014,103.5234,64300.0
2009-12-08 09:40:00,125.91,126.03,125.68,125.69,85800.0,103.5152,103.6138,103.3261,103.3343,85800.0
2009-12-08 09:45:00,125.7,125.71,125.49,125.67,275900.0,103.3425,103.3508,103.1699,103.3179,275900.0
2009-12-08 09:50:00,125.67,126.04,125.61,126.02,102500.0,103.3179,103.6221,103.2685,103.6056,102500.0
2009-12-08 09:55:00,126.11,126.22,126.03,126.16,27200.0,103.6796,103.77,103.6138,103.7207,27200.0
2009-12-08 10:00:00,126.14,126.18,125.94,126.08,47700.0,103.7043,103.7372,103.5398,103.6549,47700.0
2009-12-08 10:05:00,126.21,126.41,126.13,126.3,53900.0,103.7618,103.9263,103.6961,103.8358,53900.0
2009-12-08 10:10:00,126.35,126.46,126.25,126.33,42100.0,103.8769,103.9674,103.7947,103.8605,42100.0
2009-12-08 10:15:00,126.35,126.66,126.32,126.66,28200.0,103.8769,104.1318,103.8523,104.1318,28200.0
2009-12-08 10:20:00,126.65,126.86,126.65,126.7,27200.0,104.1236,104.2962,104.1236,104.1647,27200.0
2009-12-08 10:25:00,126.65,126.79,126.64,126.74,9900.0,104.1236,104.2387,104.1153,104.1976,9900.0
2009-12-08 10:30:00,126.75,126.84,126.7,126.73,33000.0,104.2058,104.2798,104.1647,104.1893,33000.0
2009-12-08 10:35:00,126.68,126.79,126.64,126.76,28600.0,104.1482,104.2387,104.1153,104.214,28600.0
2009-12-08 10:40:00,126.79,126.81,126.72,126.73,7800.0,104.2387,104.2551,104.1811,104.1893,7800.0
2009-12-08 10:45:00,126.65,126.65,126.5,126.52,22700.0,104.1236,104.1236,104.0002,104.0167,22700.0
2009-12-08 10:50:00,126.52,126.53,126.4,126.49,20900.0,104.0167,104.0249,103.918,103.992,20900.0
2009-12-08 10:55:00,126.48,126.6,126.28,126.58,55100.0,103.9838,104.0825,103.8194,104.066,55100.0
2009-12-08 11:00:00,126.6,126.82,126.56,126.77,18900.0,104.0825,104.2633,104.0496,104.2222,18900.0
2009-12-08 11:05:00,126.8,127.1,126.8,127.05,34300.0,104.2469,104.4935,104.2469,104.4524,34300.0
2009-12-08 11:10:00,126.99,127.19,126.98,127.1,16500.0,104.4031,104.5675,104.3949,104.4935,16500.0
2009-12-08 11:15:00,127.14,127.14,126.9,126.9,12700.0,104.5264,104.5264,104.3291,104.3291,12700.0
2009-12-08 11:20:00,126.89,127.08,126.88,127.03,12400.0,104.3209,104.4771,104.3127,104.436,12400.0
2009-12-08 11:25:00,127.04,127.23,127.03,127.19,29300.0,104.4442,104.6004,104.436,104.5675,29300.0
2009-12-08 11:30:00,127.16,127.2,127.05,127.11,22600.0,104.5429,104.5757,104.4524,104.5017,22600.0
2009-12-08 11:35:00,127.12,127.19,127.05,127.19,17300.0,104.51,104.5675,104.4524,104.5675,17300.0
2009-12-08 11:40:00,127.16,127.52,127.15,127.39,33800.0,104.5429,104.8388,104.5346,104.7319,33800.0
2009-12-08 11:45:00,127.41,127.52,127.41,127.49,33700.0,104.7484,104.8388,104.7484,104.8142,33700.0
2009-12-08 11:50:00,127.49,127.56,127.31,127.35,18100.0,104.8142,104.8717,104.6662,104.6991,18100.0
2009-12-08 11:55:00,127.38,127.38,127.2,127.28,8100.0,104.7237,104.7237,104.5757,104.6415,8100.0
2009-12-08 12:00:00,127.25,127.33,127.25,127.31,3200.0,104.6168,104.6826,104.6168,104.6662,3200.0
2009-12-08 12:05:00,127.32,127.34,127.22,127.26,4700.0,104.6744,104.6908,104.5922,104.6251,4700.0
2009-12-08 12:10:00,127.29,127.3,127.16,127.16,12600.0,104.6497,104.658,104.5429,104.5429,12600.0
2009-12-08 12:15:00,127.15,127.2,127.07,127.09,17900.0,104.5346,104.5757,104.4689,104.4853,17900.0
2009-12-08 12:20:00,127.1,127.12,127.04,127.12,4600.0,104.4935,104.51,104.4442,104.51,4600.0
2009-12-08 12:25:00,127.11,127.11,126.9,126.96,10200.0,104.5017,104.5017,104.3291,104.3784,10200.0
2009-12-08 12:30:00,127.0,127.0,126.94,126.98,10600.0,104.4113,104.4113,104.362,104.3949,10600.0
2009-12-08 12:35:00,126.96,127.01,126.9,127.01,8300.0,104.3784,104.4195,104.3291,104.4195,8300.0
2009-12-08 12:40:00,127.01,127.06,127.01,127.02,4400.0,104.4195,104.4606,104.4195,104.4278,4400.0
2009-12-08 12:45:00,127.03,127.13,127.03,127.09,3400.0,104.436,104.5182,104.436,104.4853,3400.0
2009-12-08 12:50:00,127.09,127.11,127.01,127.01,11800.0,104.4853,104.5017,104.4195,104.4195,11800.0
2009-12-08 12:55:00,127.03,127.25,127.02,127.25,15800.0,104.436,104.6168,104.4278,104.6168,15800.0
2009-12-08 13:00:00,127.26,127.34,127.26,127.26,17200.0,104.6251,104.6908,104.6251,104.6251,17200.0
2009-12-08 13:05:00,127.23,127.25,127.16,127.17,19400.0,104.6004,104.6168,104.5429,104.5511,19400.0
2009-12-08 13:10:00,127.14,127.15,126.86,126.97,21800.0,104.5264,104.5346,104.2962,104.3866,21800.0
2009-12-08 13:15:00,126.99,127.01,126.96,127.0,4900.0,104.4031,104.4195,104.3784,104.4113,4900.0
2009-12-08 13:20:00,127.01,127.02,126.78,126.84,13500.0,104.4195,104.4278,104.2304,104.2798,13500.0
2009-12-08 13:25:00,126.84,126.9,126.76,126.76,10000.0,104.2798,104.3291,104.214,104.214,10000.0
2009-12-08 13:30:00,126.77,126.91,126.77,126.89,12600.0,104.2222,104.3373,104.2222,104.3209,12600.0
2009-12-08 13:35:00,126.9,126.95,126.88,126.9,1900.0,104.3291,104.3702,104.3127,104.3291,1900.0
2009-12-08 13:40:00,126.84,127.07,126.84,126.9,31900.0,104.2798,104.4689,104.2798,104.3291,31900.0
2009-12-08 13:45:00,126.89,127.0,126.85,126.92,15000.0,104.3209,104.4113,104.288,104.3455,15000.0
2009-12-08 13:50:00,126.95,126.97,126.92,126.92,2600.0,104.3702,104.3866,104.3455,104.3455,2600.0
2009-12-08 13:55:00,126.88,126.91,126.81,126.89,9600.0,104.3127,104.3373,104.2551,104.3209,9600.0
2009-12-08 14:00:00,126.86,126.88,126.81,126.86,15200.0,104.2962,104.3127,104.2551,104.2962,15200.0
2009-12-08 14:05:00,126.85,127.01,126.85,127.0,6400.0,104.288,104.4195,104.288,104.4113,6400.0
2009-12-08 14:10:00,126.97,126.97,126.83,126.95,8400.0,104.3866,104.3866,104.2716,104.3702,8400.0
2009-12-08 14:15:00,126.95,126.95,126.77,126.81,9400.0,104.3702,104.3702,104.2222,104.2551,9400.0
2009-12-08 14:20:00,126.83,126.83,126.64,126.74,12900.0,104.2716,104.2716,104.1153,104.1976,12900.0
2009-12-08 14:25:00,126.74,126.79,126.65,126.74,28600.0,104.1976,104.2387,104.1236,104.1976,28600.0
2009-12-08 14:30:00,126.75,126.88,126.75,126.82,19000.0,104.2058,104.3127,104.2058,104.2633,19000.0
2009-12-08 14:35:00,126.79,126.85,126.64,126.78,37600.0,104.2387,104.288,104.1153,104.2304,37600.0
2009-12-08 14:40:00,126.82,126.83,126.68,126.74,10400.0,104.2633,104.2716,104.1482,104.1976,10400.0
2009-12-08 14:45:00,126.75,126.78,126.62,126.65,16700.0,104.2058,104.2304,104.0989,104.1236,16700.0
2009-12-08 14:50:00,126.62,126.62,126.37,126.46,55600.0,104.0989,104.0989,103.8934,103.9674,55600.0
2009-12-08 14:55:00,126.46,126.52,126.38,126.46,28600.0,103.9674,104.0167,103.9016,103.9674,28600.0
2009-12-08 15:00:00,126.46,126.49,126.4,126.44,26200.0,103.9674,103.992,103.918,103.9509,26200.0
2009-12-08 15:05:00,126.44,126.61,126.42,126.6,31500.0,103.9509,104.0907,103.9345,104.0825,31500.0
2009-12-08 15:10:00,126.62,126.67,126.5,126.57,39100.0,104.0989,104.14,104.0002,104.0578,39100.0
2009-12-08 15:15:00,126.57,126.62,126.51,126.57,39400.0,104.0578,104.0989,104.0085,104.0578,39400.0
2009-12-08 15:20:00,126.58,126.68,126.54,126.66,24400.0,104.066,104.1482,104.0331,104.1318,24400.0
2009-12-08 15:25:00,126.68,126.76,126.65,126.67,20700.0,104.1482,104.214,104.1236,104.14,20700.0
2009-12-08 15:30:00,126.67,126.75,126.62,126.62,21400.0,104.14,104.2058,104.0989,104.0989,21400.0
2009-12-08 15:35:00,126.62,126.69,126.55,126.56,31600.0,104.0989,104.1565,104.0414,104.0496,31600.0
2009-12-08 15:40:00,126.57,126.77,126.57,126.74,20900.0,104.0578,104.2222,104.0578,104.1976,20900.0
2009-12-08 15:45:00,126.75,126.76,126.64,126.69,27500.0,104.2058,104.214,104.1153,104.1565,27500.0
2009-12-08 15:50:00,126.69,126.69,126.43,126.6,61800.0,104.1565,104.1565,103.9427,104.0825,61800.0
2009-12-08 15:55:00,126.6,126.63,126.54,126.55,96400.0,104.0825,104.1071,104.0331,104.0414,96400.0
2009-12-08 16:00:00,126.54,126.59,126.48,126.55,12000.0,104.0331,104.0742,103.9838,104.0414,12000.0
2009-12-08 16:05:00,126.55,126.55,126.55,126.55,900.0,104.0414,104.0414,104.0414,104.0414,900.0
2009-12-08 16:10:00,126.38,126.38,126.37,126.37,1600.0,103.9016,103.9016,103.8934,103.8934,1600.0
2009-12-09 09:30:00,126.45,126.67,126.27,126.3,32800.0,103.9591,104.14,103.8112,103.8358,32800.0
2009-12-09 09:35:00,126.27,126.3,125.77,125.84,59100.0,103.8112,103.8358,103.4001,103.4576,59100.0
2009-12-09 09:40:00,125.84,125.88,125.57,125.61,61600.0,103.4576,103.4905,103.2357,103.2685,61600.0
2009-12-09 09:45:00,125.69,125.74,125.39,125.59,51000.0,103.3343,103.3754,103.0877,103.2521,51000.0
2009-12-09 09:50:00,125.57,126.01,125.53,125.92,15100.0,103.2357,103.5974,103.2028,103.5234,15100.0
2009-12-09 09:55:00,125.94,126.05,125.94,126.02,7000.0,103.5398,103.6303,103.5398,103.6056,7000.0
2009-12-09 10:00:00,126.04,126.18,126.0,126.01,27400.0,103.6221,103.7372,103.5892,103.5974,27400.0
2009-12-09 10:05:00,125.98,126.08,125.94,126.01,19300.0,103.5727,103.6549,103.5398,103.5974,19300.0
2009-12-09 10:10:00,126.02,126.02,125.9,125.9,8800.0,103.6056,103.6056,103.507,103.507,8800.0
2009-12-09 10:15:00,125.87,126.0,125.84,125.87,19700.0,103.4823,103.5892,103.4576,103.4823,19700.0
2009-12-09 10:20:00,125.85,125.96,125.78,125.82,12400.0,103.4659,103.5563,103.4083,103.4412,12400.0
2009-12-09 10:25:00,125.81,126.04,125.8,126.02,20000.0,103.433,103.6221,103.4248,103.6056,20000.0
2009-12-09 10:30:00,126.04,126.14,125.75,125.99,44000.0,103.6221,103.7043,103.3836,103.581,44000.0
2009-12-09 10:35:00,125.97,126.12,125.95,126.07,27100.0,103.5645,103.6878,103.5481,103.6467,27100.0
2009-12-09 10:40:00,126.09,126.52,126.09,126.47,28500.0,103.6632,104.0167,103.6632,103.9756,28500.0
2009-12-09 10:45:00,126.46,126.74,126.46,126.69,43700.0,103.9674,104.1976,103.9674,104.1565,43700.0
2009-12-09 10:50:00,126.72,126.91,126.67,126.72,41500.0,104.1811,104.3373,104.14,104.1811,41500.0
2009-12-09 10:55:00,126.72,126.76,126.51,126.51,17100.0,104.1811,104.214,104.0085,104.0085,17100.0
2009-12-09 11:00:00,126.52,126.64,126.52,126.54,30300.0,104.0167,104.1153,104.0167,104.0331,30300.0
2009-12-09 11:05:00,126.56,126.66,126.51,126.51,44200.0,104.0496,104.1318,104.0085,104.0085,44200.0
2009-12-09 11:10:00,126.52,126.54,126.44,126.51,17900.0,104.0167,104.0331,103.9509,104.0085,17900.0
2009-12-09 11:15:00,126.52,126.6,126.48,126.51,22300.0,104.0167,104.0825,103.9838,104.0085,22300.0
2009-12-09 11:20:00,126.52,126.58,126.46,126.51,7600.0,104.0167,104.066,103.9674,104.0085,7600.0
2009-12-09 11:25:00,126.52,126.53,126.44,126.44,7700.0,104.0167,104.0249,103.9509,103.9509,7700.0
2009-12-09 11:30:00,126.44,126.5,126.42,126.45,7200.0,103.9509,104.0002,103.9345,103.9591,7200.0
2009-12-09 11:35:00,126.41,126.41,126.19,126.32,19600.0,103.9263,103.9263,103.7454,103.8523,19600.0
2009-12-09 11:40:00,126.33,126.39,126.33,126.35,8300.0,103.8605,103.9098,103.8605,103.8769,8300.0
2009-12-09 11:45:00,126.34,126.38,126.31,126.34,17900.0,103.8687,103.9016,103.844,103.8687,17900.0
2009-12-09 11:50:00,126.37,126.39,126.31,126.36,35800.0,103.8934,103.9098,103.844,103.8851,35800.0
2009-12-09 11:55:00,126.36,126.37,126.25,126.27,131500.0,103.8851,103.8934,103.7947,103.8112,131500.0
2009-12-09 12:00:00,126.27,126.29,126.1,126.11,49100.0,103.8112,103.8276,103.6714,103.6796,49100.0
2009-12-09 12:05:00,126.11,126.2,126.1,126.18,26800.0,103.6796,103.7536,103.6714,103.7372,26800.0
2009-12-09 12:10:00,126.16,126.24,126.13,126.17,7600.0,103.7207,103.7865,103.6961,103.7289,7600.0
2009-12-09 12:15:00,126.17,126.17,125.93,125.93,93100.0,103.7289,103.7289,103.5316,103.5316,93100.0
2009-12-09 12:20:00,125.93,125.93,125.78,125.84,156800.0,103.5316,103.5316,103.4083,103.4576,156800.0
2009-12-09 12:25:00,125.9,125.99,125.84,125.97,21000.0,103.507,103.581,103.4576,103.5645,21000.0
2009-12-09 12:30:00,125.96,126.04,125.95,126.0,5300.0,103.5563,103.6221,103.5481,103.5892,5300.0
2009-12-09 12:35:00,126.05,126.1,125.95,125.95,9200.0,103.6303,103.6714,103.5481,103.5481,9200.0
2009-12-09 12:40:00,125.95,125.98,125.88,125.88,11000.0,103.5481,103.5727,103.4905,103.4905,11000.0
2009-12-09 12:45:00,125.85,125.93,125.84,125.91,36100.0,103.4659,103.5316,103.4576,103.5152,36100.0
2009-12-09 12:50:00,125.87,125.9,125.85,125.89,6200.0,103.4823,103.507,103.4659,103.4987,6200.0
2009-12-09 12:55:00,125.9,126.01,125.89,125.98,5000.0,103.507,103.5974,103.4987,103.5727,5000.0
2009-12-09 13:00:00,125.98,125.98,125.71,125.84,31900.0,103.5727,103.5727,103.3508,103.4576,31900.0
2009-12-09 13:05:00,125.85,125.9,125.76,125.9,40500.0,103.4659,103.507,103.3919,103.507,40500.0
2009-12-09 13:10:00,125.89,125.98,125.85,125.98,16200.0,103.4987,103.5727,103.4659,103.5727,16200.0
2009-12-09 13:15:00,125.97,125.97,125.91,125.95,5800.0,103.5645,103.5645,103.5152,103.5481,5800.0
2009-12-09 13:20:00,125.99,125.99,125.84,125.87,9200.0,103.581,103.581,103.4576,103.4823,9200.0
2009-12-09 13:25:00,125.86,125.91,125.81,125.83,36400.0,103.4741,103.5152,103.433,103.4494,36400.0
2009-12-09 13:30:00,125.86,125.91,125.77,125.77,26200.0,103.4741,103.5152,103.4001,103.4001,26200.0
2009-12-09 13:35:00,125.79,125.91,125.77,125.84,8800.0,103.4165,103.5152,103.4001,103.4576,8800.0
2009-12-09 13:40:00,125.83,125.86,125.67,125.73,9600.0,103.4494,103.4741,103.3179,103.3672,9600.0
2009-12-09 13:45:00,125.76,125.85,125.67,125.71,34600.0,103.3919,103.4659,103.3179,103.3508,34600.0
2009-12-09 13:50:00,125.72,125.85,125.72,125.82,10800.0,103.359,103.4659,103.359,103.4412,10800.0
2009-12-09 13:55:00,125.81,125.81,125.7,125.75,10000.0,103.433,103.433,103.3425,103.3836,10000.0
2009-12-09 14:00:00,125.73,125.91,125.73,125.88,28000.0,103.3672,103.5152,103.3672,103.4905,28000.0
2009-12-09 14:05:00,125.9,126.07,125.89,126.06,11300.0,103.507,103.6467,103.4987,103.6385,11300.0
2009-12-09 14:10:00,126.01,126.06,125.97,125.99,3900.0,103.5974,103.6385,103.5645,103.581,3900.0
2009-12-09 14:15:00,125.99,126.07,125.99,126.01,9400.0,103.581,103.6467,103.581,103.5974,9400.0
2009-12-09 14:20:00,126.02,126.15,126.02,126.1,7000.0,103.6056,103.7125,103.6056,103.6714,7000.0
2009-12-09 14:25:00,126.09,126.09,125.93,125.95,34300.0,103.6632,103.6632,103.5316,103.5481,34300.0
2009-12-09 14:30:00,125.98,126.1,125.96,126.06,8800.0,103.5727,103.6714,103.5563,103.6385,8800.0
2009-12-09 14:35:00,126.06,126.25,126.06,126.21,26600.0,103.6385,103.7947,103.6385,103.7618,26600.0
2009-12-09 14:40:00,126.22,126.27,126.18,126.27,5000.0,103.77,103.8112,103.7372,103.8112,5000.0
2009-12-09 14:45:00,126.28,126.3,126.22,126.28,12700.0,103.8194,103.8358,103.77,103.8194,12700.0
2009-12-09 14:50:00,126.29,126.38,126.25,126.35,23300.0,103.8276,103.9016,103.7947,103.8769,23300.0
2009-12-09 14:55:00,126.35,126.42,126.32,126.32,14000.0,103.8769,103.9345,103.8523,103.8523,14000.0
2009-12-09 15:00:00,126.33,126.61,126.33,126.57,23700.0,103.8605,104.0907,103.8605,104.0578,23700.0
2009-12-09 15:05:00,126.58,126.75,126.56,126.7,29600.0,104.066,104.2058,104.0496,104.1647,29600.0
2009-12-09 15:10:00,126.71,126.87,126.69,126.82,40400.0,104.1729,104.3044,104.1565,104.2633,40400.0
2009-12-09 15:15:00,126.83,126.92,126.76,126.89,37200.0,104.2716,104.3455,104.214,104.3209,37200.0
2009-12-09 15:20:00,126.89,127.04,126.86,126.95,55600.0,104.3209,104.4442,104.2962,104.3702,55600.0
2009-12-09 15:25:00,126.94,126.96,126.85,126.86,39800.0,104.362,104.3784,104.288,104.2962,39800.0
2009-12-09 15:30:00,126.88,126.89,126.79,126.85,13300.0,104.3127,104.3209,104.2387,104.288,13300.0
2009-12-09 15:35:00,126.86,126.87,126.63,126.63,57800.0,104.2962,104.3044,104.1071,104.1071,57800.0
2009-12-09 15:40:00,126.65,126.79,126.63,126.71,21000.0,104.1236,104.2387,104.1071,104.1729,21000.0
2009-12-09 15:45:00,126.71,126.83,126.66,126.76,66100.0,104.1729,104.2716,104.1318,104.214,66100.0
2009-12-09 15:50:00,126.77,126.78,126.57,126.68,88600.0,104.2222,104.2304,104.0578,104.1482,88600.0
2009-12-09 15:55:00,126.67,126.77,126.63,126.63,98700.0,104.14,104.2222,104.1071,104.1071,98700.0
2009-12-10 09:30:00,127.36,127.85,127.36,127.77,70000.0,104.7073,105.1101,104.7073,105.0444,70000.0
2009-12-10 09:35:00,127.72,128.05,127.71,127.91,88500.0,105.0033,105.2746,104.995,105.1595,88500.0
2009-12-10 09:40:00,127.93,128.21,127.93,128.17,264000.0,105.1759,105.4061,105.1759,105.3732,264000.0
2009-12-10 09:45:00,128.2,128.26,128.09,128.09,41400.0,105.3979,105.4472,105.3074,105.3074,41400.0
2009-12-10 09:50:00,128.05,128.05,127.64,127.65,22000.0,105.2746,105.2746,104.9375,104.9457,22000.0
2009-12-10 09:55:00,127.69,127.79,127.6,127.64,14200.0,104.9786,105.0608,104.9046,104.9375,14200.0
2009-12-10 10:00:00,127.65,127.65,127.41,127.46,23300.0,104.9457,104.9457,104.7484,104.7895,23300.0
2009-12-10 10:05:00,127.44,127.55,127.38,127.5,10000.0,104.7731,104.8635,104.7237,104.8224,10000.0
2009-12-10 10:10:00,127.57,127.59,127.29,127.38,40200.0,104.8799,104.8964,104.6497,104.7237,40200.0
2009-12-10 10:15:00,127.39,127.51,127.3,127.35,4800.0,104.7319,104.8306,104.658,104.6991,4800.0
2009-12-10 10:20:00,127.3,127.54,127.27,127.51,9600.0,104.658,104.8553,104.6333,104.8306,9600.0
2009-12-10 10:25:00,127.51,127.72,127.46,127.64,25500.0,104.8306,105.0033,104.7895,104.9375,25500.0
2009-12-10 10:30:00,127.66,127.78,127.63,127.63,14700.0,104.9539,105.0526,104.9293,104.9293,14700.0
2009-12-10 10:35:00,127.64,127.64,127.53,127.64,11100.0,104.9375,104.9375,104.847,104.9375,11100.0
2009-12-10 10:40:00,127.61,127.8,127.57,127.58,15300.0,104.9128,105.069,104.8799,104.8882,15300.0
2009-12-10 10:45:00,127.52,127.71,127.52,127.71,6100.0,104.8388,104.995,104.8388,104.995,6100.0
2009-12-10 10:50:00,127.6,127.67,127.59,127.65,11300.0,104.9046,104.9621,104.8964,104.9457,11300.0
2009-12-10 10:55:00,127.62,127.68,127.57,127.66,8100.0,104.921,104.9704,104.8799,104.9539,8100.0
2009-12-10 11:00:00,127.66,127.66,127.6,127.64,11600.0,104.9539,104.9539,104.9046,104.9375,11600.0
2009-12-10 11:05:00,127.63,127.63,127.56,127.59,15500.0,104.9293,104.9293,104.8717,104.8964,15500.0
2009-12-10 11:10:00,127.61,127.69,127.57,127.69,10800.0,104.9128,104.9786,104.8799,104.9786,10800.0
2009-12-10 11:15:00,127.67,127.81,127.67,127.73,6600.0,104.9621,105.0772,104.9621,105.0115,6600.0
2009-12-10 11:20:00,127.72,127.73,127.61,127.67,14100.0,105.0033,105.0115,104.9128,104.9621,14100.0
2009-12-10 11:25:00,127.69,127.72,127.59,127.62,13600.0,104.9786,105.0033,104.8964,104.921,13600.0
2009-12-10 11:30:00,127.59,127.74,127.59,127.67,5200.0,104.8964,105.0197,104.8964,104.9621,5200.0
2009-12-10 11:35:00,127.67,127.73,127.62,127.66,15600.0,104.9621,105.0115,104.921,104.9539,15600.0
2009-12-10 11:40:00,127.64,127.7,127.59,127.7,7800.0,104.9375,104.9868,104.8964,104.9868,7800.0
2009-12-10 11:45:00,127.66,127.7,127.62,127.68,9600.0,104.9539,104.9868,104.921,104.9704,9600.0
2009-12-10 11:50:00,127.64,127.7,127.57,127.67,8900.0,104.9375,104.9868,104.8799,104.9621,8900.0
2009-12-10 11:55:00,127.67,127.75,127.64,127.69,14000.0,104.9621,105.0279,104.9375,104.9786,14000.0
2009-12-10 12:00:00,127.73,127.75,127.72,127.74,2800.0,105.0115,105.0279,105.0033,105.0197,2800.0
2009-12-10 12:05:00,127.76,127.86,127.71,127.74,41300.0,105.0361,105.1184,104.995,105.0197,41300.0
2009-12-10 12:10:00,127.79,127.79,127.7,127.71,16800.0,105.0608,105.0608,104.9868,104.995,16800.0
2009-12-10 12:15:00,127.69,127.74,127.66,127.71,19900.0,104.9786,105.0197,104.9539,104.995,19900.0
2009-12-10 12:20:00,127.72,127.73,127.66,127.68,6900.0,105.0033,105.0115,104.9539,104.9704,6900.0
2009-12-10 12:25:00,127.68,127.71,127.64,127.64,4000.0,104.9704,104.995,104.9375,104.9375,4000.0
2009-12-10 12:30:00,127.63,127.69,127.59,127.68,7000.0,104.9293,104.9786,104.8964,104.9704,7000.0
2009-12-10 12:35:00,127.67,127.68,127.6,127.66,4900.0,104.9621,104.9704,104.9046,104.9539,4900.0
2009-12-10 12:40:00,127.7,127.74,127.67,127.7,12400.0,104.9868,105.0197,104.9621,104.9868,12400.0
2009-12-10 12:45:00,127.7,127.83,127.7,127.79,3500.0,104.9868,105.0937,104.9868,105.0608,3500.0
2009-12-10 12:50:00,127.77,127.79,127.73,127.75,3300.0,105.0444,105.0608,105.0115,105.0279,3300.0
2009-12-10 12:55:00,127.75,127.78,127.75,127.78,2200.0,105.0279,105.0526,105.0279,105.0526,2200.0
2009-12-10 13:00:00,127.75,127.77,127.59,127.64,29000.0,105.0279,105.0444,104.8964,104.9375,29000.0
2009-12-10 13:05:00,127.64,127.7,127.5,127.55,18000.0,104.9375,104.9868,104.8224,104.8635,18000.0
2009-12-10 13:10:00,127.52,127.58,127.39,127.4,29400.0,104.8388,104.8882,104.7319,104.7402,29400.0
2009-12-10 13:15:00,127.39,127.4,127.27,127.3,35800.0,104.7319,104.7402,104.6333,104.658,35800.0
2009-12-10 13:20:00,127.32,127.34,127.27,127.32,13000.0,104.6744,104.6908,104.6333,104.6744,13000.0
2009-12-10 13:25:00,127.31,127.35,127.28,127.35,19700.0,104.6662,104.6991,104.6415,104.6991,19700.0
2009-12-10 13:30:00,127.36,127.39,127.36,127.37,800.0,104.7073,104.7319,104.7073,104.7155,800.0
2009-12-10 13:35:00,127.38,127.5,127.37,127.5,6200.0,104.7237,104.8224,104.7155,104.8224,6200.0
2009-12-10 13:40:00,127.51,127.57,127.42,127.5,7900.0,104.8306,104.8799,104.7566,104.8224,7900.0
2009-12-10 13:45:00,127.49,127.49,127.44,127.49,4400.0,104.8142,104.8142,104.7731,104.8142,4400.0
2009-12-10 13:50:00,127.48,127.49,127.44,127.46,900.0,104.8059,104.8142,104.7731,104.7895,900.0
2009-12-10 13:55:00,127.47,127.61,127.47,127.61,1100.0,104.7977,104.9128,104.7977,104.9128,1100.0
2009-12-10 14:00:00,127.61,127.61,127.53,127.6,6100.0,104.9128,104.9128,104.847,104.9046,6100.0
2009-12-10 14:05:00,127.6,127.65,127.6,127.63,7100.0,104.9046,104.9457,104.9046,104.9293,7100.0
2009-12-10 14:10:00,127.58,127.63,127.58,127.63,1800.0,104.8882,104.9293,104.8882,104.9293,1800.0
2009-12-10 14:15:00,127.66,127.73,127.65,127.72,11500.0,104.9539,105.0115,104.9457,105.0033,11500.0
2009-12-10 14:20:00,127.73,127.75,127.69,127.71,3200.0,105.0115,105.0279,104.9786,104.995,3200.0
2009-12-10 14:25:00,127.73,127.75,127.71,127.72,12600.0,105.0115,105.0279,104.995,105.0033,12600.0
2009-12-10 14:30:00,127.76,127.82,127.75,127.81,8500.0,105.0361,105.0855,105.0279,105.0772,8500.0
2009-12-10 14:35:00,127.8,127.8,127.75,127.75,10800.0,105.069,105.069,105.0279,105.0279,10800.0
2009-12-10 14:40:00,127.75,127.77,127.64,127.65,13200.0,105.0279,105.0444,104.9375,104.9457,13200.0
2009-12-10 14:45:00,127.66,127.7,127.63,127.63,11400.0,104.9539,104.9868,104.9293,104.9293,11400.0
2009-12-10 14:50:00,127.64,127.68,127.63,127.66,10100.0,104.9375,104.9704,104.9293,104.9539,10100.0
2009-12-10 14:55:00,127.66,127.7,127.62,127.64,6100.0,104.9539,104.9868,104.921,104.9375,6100.0
2009-12-10 15:00:00,127.65,127.65,127.53,127.53,11500.0,104.9457,104.9457,104.847,104.847,11500.0
2009-12-10 15:05:00,127.53,127.6,127.5,127.5,16000.0,104.847,104.9046,104.8224,104.8224,16000.0
2009-12-10 15:10:00,127.52,127.62,127.51,127.52,18200.0,104.8388,104.921,104.8306,104.8388,18200.0
2009-12-10 15:15:00,127.55,127.58,127.48,127.48,4800.0,104.8635,104.8882,104.8059,104.8059,4800.0
2009-12-10 15:20:00,127.48,127.48,127.32,127.32,11400.0,104.8059,104.8059,104.6744,104.6744,11400.0
2009-12-10 15:25:00,127.33,127.36,127.12,127.18,29300.0,104.6826,104.7073,104.51,104.5593,29300.0
2009-12-10 15:30:00,127.16,127.24,127.14,127.2,21700.0,104.5429,104.6086,104.5264,104.5757,21700.0
2009-12-10 15:35:00,127.2,127.35,127.18,127.35,20500.0,104.5757,104.6991,104.5593,104.6991,20500.0
2009-12-10 15:40:00,127.37,127.39,127.31,127.37,23500.0,104.7155,104.7319,104.6662,104.7155,23500.0
2009-12-10 15:45:00,127.35,127.53,127.32,127.53,20200.0,104.6991,104.847,104.6744,104.847,20200.0
2009-12-10 15:50:00,127.51,127.53,127.37,127.44,46700.0,104.8306,104.847,104.7155,104.7731,46700.0
2009-12-10 15:55:00,127.44,127.53,127.41,127.48,114500.0,104.7731,104.847,104.7484,104.8059,114500.0
2009-12-11 09:30:00,128.26,128.42,128.21,128.25,58600.0,105.4472,105.5787,105.4061,105.439,58600.0
2009-12-11 09:35:00,128.25,128.36,128.1,128.22,33700.0,105.439,105.5294,105.3157,105.4143,33700.0
2009-12-11 09:40:00,128.27,128.41,128.18,128.19,31000.0,105.4554,105.5705,105.3814,105.3897,31000.0
2009-12-11 09:45:00,128.21,128.32,128.0,128.0,12300.0,105.4061,105.4965,105.2335,105.2335,12300.0
2009-12-11 09:50:00,128.0,128.97,127.84,128.39,63300.0,105.2335,106.0309,105.1019,105.5541,63300.0
2009-12-11 09:55:00,128.06,128.49,128.03,128.35,57800.0,105.2828,105.6363,105.2581,105.5212,57800.0
2009-12-11 10:00:00,128.34,128.34,128.15,128.15,7500.0,105.513,105.513,105.3568,105.3568,7500.0
2009-12-11 10:05:00,128.17,128.22,128.0,128.09,12500.0,105.3732,105.4143,105.2335,105.3074,12500.0
2009-12-11 10:10:00,128.1,128.26,128.06,128.23,15800.0,105.3157,105.4472,105.2828,105.4225,15800.0
2009-12-11 10:15:00,128.22,128.22,128.0,128.14,14900.0,105.4143,105.4143,105.2335,105.3485,14900.0
2009-12-11 10:20:00,128.18,128.18,128.07,128.18,19500.0,105.3814,105.3814,105.291,105.3814,19500.0
2009-12-11 10:25:00,128.19,128.24,128.16,128.22,8400.0,105.3897,105.4308,105.365,105.4143,8400.0
2009-12-11 10:30:00,128.2,128.32,128.13,128.3,24400.0,105.3979,105.4965,105.3403,105.4801,24400.0
2009-12-11 10:35:00,128.28,128.37,128.22,128.28,23900.0,105.4636,105.5376,105.4143,105.4636,23900.0
2009-12-11 10:40:00,128.25,128.26,128.18,128.22,7500.0,105.439,105.4472,105.3814,105.4143,7500.0
2009-12-11 10:45:00,128.25,128.32,128.22,128.28,7100.0,105.439,105.4965,105.4143,105.4636,7100.0
2009-12-11 10:50:00,128.32,128.38,128.25,128.36,10700.0,105.4965,105.5459,105.439,105.5294,10700.0
2009-12-11 10:55:00,128.35,128.49,128.3,128.36,15900.0,105.5212,105.6363,105.4801,105.5294,15900.0
2009-12-11 11:00:00,128.34,128.34,128.09,128.11,44600.0,105.513,105.513,105.3074,105.3239,44600.0
2009-12-11 11:05:00,128.12,128.12,128.01,128.03,8900.0,105.3321,105.3321,105.2417,105.2581,8900.0
2009-12-11 11:10:00,128.02,128.09,128.02,128.06,21800.0,105.2499,105.3074,105.2499,105.2828,21800.0
2009-12-11 11:15:00,128.07,128.16,128.0,128.0,15000.0,105.291,105.365,105.2335,105.2335,15000.0
2009-12-11 11:20:00,127.99,127.99,127.69,127.72,24300.0,105.2252,105.2252,104.9786,105.0033,24300.0
2009-12-11 11:25:00,127.73,127.79,127.61,127.73,27000.0,105.0115,105.0608,104.9128,105.0115,27000.0
2009-12-11 11:30:00,127.7,127.77,127.65,127.72,10200.0,104.9868,105.0444,104.9457,105.0033,10200.0
2009-12-11 11:35:00,127.74,127.82,127.63,127.78,11800.0,105.0197,105.0855,104.9293,105.0526,11800.0
2009-12-11 11:40:00,127.73,127.74,127.58,127.64,21400.0,105.0115,105.0197,104.8882,104.9375,21400.0
2009-12-11 11:45:00,127.64,127.64,127.44,127.52,18700.0,104.9375,104.9375,104.7731,104.8388,18700.0
2009-12-11 11:50:00,127.51,127.62,127.48,127.6,11500.0,104.8306,104.921,104.8059,104.9046,11500.0
2009-12-11 11:55:00,127.58,127.61,127.48,127.6,9600.0,104.8882,104.9128,104.8059,104.9046,9600.0
2009-12-11 12:00:00,127.63,127.67,127.63,127.64,5500.0,104.9293,104.9621,104.9293,104.9375,5500.0
2009-12-11 12:05:00,127.64,127.7,127.64,127.7,3100.0,104.9375,104.9868,104.9375,104.9868,3100.0
2009-12-11 12:10:00,127.73,127.82,127.73,127.74,5700.0,105.0115,105.0855,105.0115,105.0197,5700.0
2009-12-11 12:15:00,127.76,127.85,127.76,127.83,4800.0,105.0361,105.1101,105.0361,105.0937,4800.0
2009-12-11 12:20:00,127.8,127.87,127.8,127.87,1900.0,105.069,105.1266,105.069,105.1266,1900.0
2009-12-11 12:25:00,127.84,127.88,127.84,127.88,2600.0,105.1019,105.1348,105.1019,105.1348,2600.0
2009-12-11 12:30:00,127.87,127.92,127.85,127.91,6400.0,105.1266,105.1677,105.1101,105.1595,6400.0
2009-12-11 12:35:00,127.91,127.91,127.89,127.89,1400.0,105.1595,105.1595,105.143,105.143,1400.0
2009-12-11 12:40:00,127.9,127.92,127.88,127.9,2100.0,105.1512,105.1677,105.1348,105.1512,2100.0
2009-12-11 12:45:00,127.89,127.95,127.86,127.94,6100.0,105.143,105.1923,105.1184,105.1841,6100.0
2009-12-11 12:50:00,127.95,128.2,127.95,128.2,9300.0,105.1923,105.3979,105.1923,105.3979,9300.0
2009-12-11 12:55:00,128.19,128.25,128.17,128.25,11000.0,105.3897,105.439,105.3732,105.439,11000.0
2009-12-11 13:00:00,128.26,128.28,128.21,128.21,5700.0,105.4472,105.4636,105.4061,105.4061,5700.0
2009-12-11 13:05:00,128.21,128.23,128.17,128.22,4200.0,105.4061,105.4225,105.3732,105.4143,4200.0
2009-12-11 13:10:00,128.23,128.26,128.21,128.22,15600.0,105.4225,105.4472,105.4061,105.4143,15600.0
2009-12-11 13:15:00,128.25,128.28,128.23,128.28,8400.0,105.439,105.4636,105.4225,105.4636,8400.0
2009-12-11 13:20:00,128.26,128.27,128.23,128.25,2000.0,105.4472,105.4554,105.4225,105.439,2000.0
2009-12-11 13:25:00,128.23,128.23,128.16,128.18,3500.0,105.4225,105.4225,105.365,105.3814,3500.0
2009-12-11 13:30:00,128.23,128.27,128.21,128.21,2900.0,105.4225,105.4554,105.4061,105.4061,2900.0
2009-12-11 13:35:00,128.2,128.29,128.2,128.29,4600.0,105.3979,105.4719,105.3979,105.4719,4600.0
2009-12-11 13:40:00,128.29,128.29,128.26,128.26,1100.0,105.4719,105.4719,105.4472,105.4472,1100.0
2009-12-11 13:45:00,128.25,128.26,128.22,128.24,5100.0,105.439,105.4472,105.4143,105.4308,5100.0
2009-12-11 13:50:00,128.23,128.27,128.23,128.25,3500.0,105.4225,105.4554,105.4225,105.439,3500.0
2009-12-11 13:55:00,128.25,128.29,128.24,128.29,4600.0,105.439,105.4719,105.4308,105.4719,4600.0
2009-12-11 14:00:00,128.28,128.34,128.27,128.3,2400.0,105.4636,105.513,105.4554,105.4801,2400.0
2009-12-11 14:05:00,128.32,128.47,128.32,128.46,9600.0,105.4965,105.6199,105.4965,105.6116,9600.0
2009-12-11 14:10:00,128.45,128.46,128.39,128.43,3700.0,105.6034,105.6116,105.5541,105.587,3700.0
2009-12-11 14:15:00,128.39,128.42,128.39,128.39,2900.0,105.5541,105.5787,105.5541,105.5541,2900.0
2009-12-11 14:20:00,128.37,128.44,128.37,128.42,5400.0,105.5376,105.5952,105.5376,105.5787,5400.0
2009-12-11 14:25:00,128.38,128.41,128.33,128.33,5300.0,105.5459,105.5705,105.5048,105.5048,5300.0
2009-12-11 14:30:00,128.32,128.38,128.31,128.36,10200.0,105.4965,105.5459,105.4883,105.5294,10200.0
2009-12-11 14:35:00,128.33,128.33,128.27,128.31,3900.0,105.5048,105.5048,105.4554,105.4883,3900.0
2009-12-11 14:40:00,128.27,128.35,128.2,128.31,23500.0,105.4554,105.5212,105.3979,105.4883,23500.0
2009-12-11 14:45:00,128.29,128.42,128.26,128.32,8300.0,105.4719,105.5787,105.4472,105.4965,8300.0
2009-12-11 14:50:00,128.33,128.37,128.32,128.34,9500.0,105.5048,105.5376,105.4965,105.513,9500.0
2009-12-11 14:55:00,128.32,128.35,128.28,128.3,7600.0,105.4965,105.5212,105.4636,105.4801,7600.0
2009-12-11 15:00:00,128.29,128.33,128.25,128.33,9400.0,105.4719,105.5048,105.439,105.5048,9400.0
2009-12-11 15:05:00,128.31,128.34,128.31,128.32,2500.0,105.4883,105.513,105.4883,105.4965,2500.0
2009-12-11 15:10:00,128.34,128.41,128.33,128.39,5400.0,105.513,105.5705,105.5048,105.5541,5400.0
2009-12-11 15:15:00,128.41,128.41,128.35,128.38,2900.0,105.5705,105.5705,105.5212,105.5459,2900.0
2009-12-11 15:20:00,128.36,128.43,128.3,128.39,10500.0,105.5294,105.587,105.4801,105.5541,10500.0
2009-12-11 15:25:00,128.44,128.55,128.43,128.53,13600.0,105.5952,105.6856,105.587,105.6692,13600.0
2009-12-11 15:30:00,128.54,128.59,128.47,128.5,15500.0,105.6774,105.7185,105.6199,105.6445,15500.0
2009-12-11 15:35:00,128.51,128.55,128.46,128.5,9800.0,105.6527,105.6856,105.6116,105.6445,9800.0
2009-12-11 15:40:00,128.48,128.48,128.33,128.35,33500.0,105.6281,105.6281,105.5048,105.5212,33500.0
2009-12-11 15:45:00,128.33,128.39,128.24,128.34,31200.0,105.5048,105.5541,105.4308,105.513,31200.0
2009-12-11 15:50:00,128.33,128.42,128.31,128.42,22800.0,105.5048,105.5787,105.4883,105.5787,22800.0
2009-12-11 15:55:00,128.42,128.56,128.42,128.55,58500.0,105.5787,105.6938,105.5787,105.6856,58500.0
2009-12-14 09:30:00,129.48,129.49,129.17,129.32,50000.0,106.4502,106.4584,106.1953,106.3187,50000.0
2009-12-14 09:35:00,129.3,129.37,129.16,129.3,47300.0,106.3022,106.3598,106.1871,106.3022,47300.0
2009-12-14 09:40:00,129.18,129.21,128.97,129.04,41200.0,106.2036,106.2282,106.0309,106.0885,41200.0
2009-12-14 09:45:00,129.0,129.1,128.91,129.05,25300.0,106.0556,106.1378,105.9816,106.0967,25300.0
2009-12-14 09:50:00,129.06,129.25,128.97,129.17,29400.0,106.1049,106.2611,106.0309,106.1953,29400.0
2009-12-14 09:55:00,129.18,129.22,129.0,129.09,11000.0,106.2036,106.2365,106.0556,106.1296,11000.0
2009-12-14 10:00:00,129.09,129.09,128.8,128.8,93100.0,106.1296,106.1296,105.8912,105.8912,93100.0
2009-12-14 10:05:00,128.84,128.85,128.65,128.75,72600.0,105.924,105.9323,105.7678,105.8501,72600.0
2009-12-14 10:10:00,128.77,129.01,128.76,128.95,37200.0,105.8665,106.0638,105.8583,106.0145,37200.0
2009-12-14 10:15:00,128.94,129.05,128.77,128.77,18900.0,106.0063,106.0967,105.8665,105.8665,18900.0
2009-12-14 10:20:00,128.78,128.86,128.68,128.84,26900.0,105.8747,105.9405,105.7925,105.924,26900.0
2009-12-14 10:25:00,128.86,128.98,128.85,128.95,17600.0,105.9405,106.0391,105.9323,106.0145,17600.0
2009-12-14 10:30:00,128.96,129.02,128.89,129.0,26900.0,106.0227,106.072,105.9652,106.0556,26900.0
2009-12-14 10:35:00,129.01,129.02,128.92,128.96,27200.0,106.0638,106.072,105.9898,106.0227,27200.0
2009-12-14 10:40:00,128.94,129.0,128.89,128.92,11400.0,106.0063,106.0556,105.9652,105.9898,11400.0
2009-12-14 10:45:00,128.94,129.03,128.89,129.03,9300.0,106.0063,106.0803,105.9652,106.0803,9300.0
2009-12-14 10:50:00,129.02,129.2,129.02,129.19,34900.0,106.072,106.22,106.072,106.2118,34900.0
2009-12-14 10:55:00,129.2,129.28,129.08,129.13,28200.0,106.22,106.2858,106.1214,106.1625,28200.0
2009-12-14 11:00:00,129.13,129.21,129.1,129.16,26600.0,106.1625,106.2282,106.1378,106.1871,26600.0
2009-12-14 11:05:00,129.16,129.2,129.11,129.19,10400.0,106.1871,106.22,106.146,106.2118,10400.0
2009-12-14 11:10:00,129.2,129.3,129.19,129.2,16500.0,106.22,106.3022,106.2118,106.22,16500.0
2009-12-14 11:15:00,129.25,129.31,129.22,129.26,6200.0,106.2611,106.3104,106.2365,106.2693,6200.0
2009-12-14 11:20:00,129.27,129.51,129.27,129.51,36500.0,106.2776,106.4749,106.2776,106.4749,36500.0
2009-12-14 11:25:00,129.5,129.55,129.44,129.51,11200.0,106.4667,106.5078,106.4173,106.4749,11200.0
2009-12-14 11:30:00,129.5,129.53,129.45,129.51,3800.0,106.4667,106.4913,106.4255,106.4749,3800.0
2009-12-14 11:35:00,129.52,129.64,129.52,129.64,10600.0,106.4831,106.5818,106.4831,106.5818,10600.0
2009-12-14 11:40:00,129.66,129.75,129.64,129.67,26100.0,106.5982,106.6722,106.5818,106.6064,26100.0
2009-12-14 11:45:00,129.68,129.71,129.62,129.62,11700.0,106.6146,106.6393,106.5653,106.5653,11700.0
2009-12-14 11:50:00,129.64,129.65,129.58,129.64,11100.0,106.5818,106.59,106.5324,106.5818,11100.0
2009-12-14 11:55:00,129.65,129.66,129.56,129.63,7300.0,106.59,106.5982,106.516,106.5735,7300.0
2009-12-14 12:00:00,129.64,129.69,129.62,129.68,186700.0,106.5818,106.6229,106.5653,106.6146,186700.0
2009-12-14 12:05:00,129.67,129.72,129.65,129.72,11300.0,106.6064,106.6475,106.59,106.6475,11300.0
2009-12-14 12:10:00,129.72,129.84,129.72,129.79,134400.0,106.6475,106.7462,106.6475,106.7051,134400.0
2009-12-14 12:15:00,129.79,129.87,129.79,129.87,19800.0,106.7051,106.7708,106.7051,106.7708,19800.0
2009-12-14 12:20:00,129.85,129.87,129.83,129.83,11200.0,106.7544,106.7708,106.738,106.738,11200.0
2009-12-14 12:25:00,129.82,129.94,129.79,129.92,25900.0,106.7297,106.8284,106.7051,106.812,25900.0
2009-12-14 12:30:00,129.91,129.94,129.9,129.92,4300.0,106.8037,106.8284,106.7955,106.812,4300.0
2009-12-14 12:35:00,129.95,130.05,129.94,130.01,5400.0,106.8366,106.9188,106.8284,106.8859,5400.0
2009-12-14 12:40:00,130.05,130.22,130.04,130.19,17800.0,106.9188,107.0586,106.9106,107.0339,17800.0
2009-12-14 12:45:00,130.21,130.22,130.1,130.12,6800.0,107.0504,107.0586,106.9599,106.9764,6800.0
2009-12-14 12:50:00,130.1,130.13,130.01,130.04,10500.0,106.9599,106.9846,106.8859,106.9106,10500.0
2009-12-14 12:55:00,130.06,130.06,130.03,130.03,4200.0,106.9271,106.9271,106.9024,106.9024,4200.0
2009-12-14 13:00:00,130.02,130.05,129.97,130.03,16600.0,106.8942,106.9188,106.8531,106.9024,16600.0
2009-12-14 13:05:00,130.03,130.04,129.91,129.92,9400.0,106.9024,106.9106,106.8037,106.812,9400.0
2009-12-14 13:10:00,129.91,129.91,129.81,129.82,6600.0,106.8037,106.8037,106.7215,106.7297,6600.0
2009-12-14 13:15:00,129.85,129.86,129.78,129.82,11100.0,106.7544,106.7626,106.6969,106.7297,11100.0
2009-12-14 13:20:00,129.85,129.9,129.85,129.88,3100.0,106.7544,106.7955,106.7544,106.7791,3100.0
2009-12-14 13:25:00,129.91,129.96,129.87,129.89,17300.0,106.8037,106.8448,106.7708,106.7873,17300.0
2009-12-14 13:30:00,129.89,129.92,129.88,129.9,2200.0,106.7873,106.812,106.7791,106.7955,2200.0
2009-12-14 13:35:00,129.9,129.9,129.79,129.82,8000.0,106.7955,106.7955,106.7051,106.7297,8000.0
2009-12-14 13:40:00,129.85,129.85,129.69,129.71,14500.0,106.7544,106.7544,106.6229,106.6393,14500.0
2009-12-14 13:45:00,129.74,129.85,129.7,129.8,4300.0,106.664,106.7544,106.6311,106.7133,4300.0
2009-12-14 13:50:00,129.87,129.91,129.85,129.89,3400.0,106.7708,106.8037,106.7544,106.7873,3400.0
2009-12-14 13:55:00,129.9,129.97,129.88,129.94,3500.0,106.7955,106.8531,106.7791,106.8284,3500.0
2009-12-14 14:00:00,129.94,129.96,129.92,129.93,1600.0,106.8284,106.8448,106.812,106.8202,1600.0
2009-12-14 14:05:00,129.95,130.0,129.9,130.0,4900.0,106.8366,106.8777,106.7955,106.8777,4900.0
2009-12-14 14:10:00,129.98,130.01,129.96,129.99,7100.0,106.8613,106.8859,106.8448,106.8695,7100.0
2009-12-14 14:15:00,130.0,130.02,129.97,129.99,8100.0,106.8777,106.8942,106.8531,106.8695,8100.0
2009-12-14 14:20:00,130.0,130.02,130.0,130.01,1100.0,106.8777,106.8942,106.8777,106.8859,1100.0
2009-12-14 14:25:00,130.0,130.01,129.91,129.92,24400.0,106.8777,106.8859,106.8037,106.812,24400.0
2009-12-14 14:30:00,129.92,129.96,129.9,129.95,5000.0,106.812,106.8448,106.7955,106.8366,5000.0
2009-12-14 14:35:00,129.96,130.09,129.95,130.05,15900.0,106.8448,106.9517,106.8366,106.9188,15900.0
2009-12-14 14:40:00,130.05,130.14,130.05,130.05,12400.0,106.9188,106.9928,106.9188,106.9188,12400.0
2009-12-14 14:45:00,130.06,130.11,130.05,130.1,2800.0,106.9271,106.9682,106.9188,106.9599,2800.0
2009-12-14 14:50:00,130.07,130.14,130.07,130.11,4000.0,106.9353,106.9928,106.9353,106.9682,4000.0
2009-12-14 14:55:00,130.1,130.11,129.99,130.08,20400.0,106.9599,106.9682,106.8695,106.9435,20400.0
2009-12-14 15:00:00,130.05,130.07,129.99,130.04,9700.0,106.9188,106.9353,106.8695,106.9106,9700.0
2009-12-14 15:05:00,130.07,130.15,130.04,130.12,7600.0,106.9353,107.001,106.9106,106.9764,7600.0
2009-12-14 15:10:00,130.14,130.18,130.12,130.15,3800.0,106.9928,107.0257,106.9764,107.001,3800.0
2009-12-14 15:15:00,130.12,130.17,130.12,130.13,5300.0,106.9764,107.0175,106.9764,106.9846,5300.0
2009-12-14 15:20:00,130.1,130.13,130.08,130.1,4700.0,106.9599,106.9846,106.9435,106.9599,4700.0
2009-12-14 15:25:00,130.1,130.17,130.06,130.12,15400.0,106.9599,107.0175,106.9271,106.9764,15400.0
2009-12-14 15:30:00,130.15,130.22,130.14,130.21,12800.0,107.001,107.0586,106.9928,107.0504,12800.0
2009-12-14 15:35:00,130.2,130.37,130.2,130.32,42100.0,107.0422,107.1819,107.0422,107.1408,42100.0
2009-12-14 15:40:00,130.3,130.3,130.21,130.24,28000.0,107.1244,107.1244,107.0504,107.075,28000.0
2009-12-14 15:45:00,130.25,130.33,130.24,130.3,32400.0,107.0833,107.149,107.075,107.1244,32400.0
2009-12-14 15:50:00,130.31,130.33,130.26,130.33,25700.0,107.1326,107.149,107.0915,107.149,25700.0
2009-12-14 15:55:00,130.33,130.39,130.29,130.34,63700.0,107.149,107.1984,107.1161,107.1572,63700.0
2009-12-15 09:30:00,129.7,129.76,129.5,129.57,29500.0,106.6311,106.6804,106.4667,106.5242,29500.0
2009-12-15 09:35:00,129.67,129.89,129.64,129.64,19000.0,106.6064,106.7873,106.5818,106.5818,19000.0
2009-12-15 09:40:00,129.63,129.79,129.63,129.76,33700.0,106.5735,106.7051,106.5735,106.6804,33700.0
2009-12-15 09:45:00,129.76,129.83,129.63,129.63,24100.0,106.6804,106.738,106.5735,106.5735,24100.0
2009-12-15 09:50:00,129.64,129.72,129.59,129.68,32200.0,106.5818,106.6475,106.5406,106.6146,32200.0
2009-12-15 09:55:00,129.67,129.72,129.59,129.62,17900.0,106.6064,106.6475,106.5406,106.5653,17900.0
2009-12-15 10:00:00,129.61,129.81,129.61,129.79,14500.0,106.5571,106.7215,106.5571,106.7051,14500.0
2009-12-15 10:05:00,129.77,129.9,129.74,129.9,7100.0,106.6886,106.7955,106.664,106.7955,7100.0
2009-12-15 10:10:00,129.91,129.96,129.85,129.93,18300.0,106.8037,106.8448,106.7544,106.8202,18300.0
2009-12-15 10:15:00,129.95,130.18,129.95,130.1,35800.0,106.8366,107.0257,106.8366,106.9599,35800.0
2009-12-15 10:20:00,130.09,130.18,130.09,130.13,22100.0,106.9517,107.0257,106.9517,106.9846,22100.0
2009-12-15 10:25:00,130.14,130.16,130.08,130.13,13600.0,106.9928,107.0093,106.9435,106.9846,13600.0
2009-12-15 10:30:00,130.11,130.2,130.11,130.15,23400.0,106.9682,107.0422,106.9682,107.001,23400.0
2009-12-15 10:35:00,130.15,130.22,130.14,130.2,17000.0,107.001,107.0586,106.9928,107.0422,17000.0
2009-12-15 10:40:00,130.22,130.42,130.21,130.4,48700.0,107.0586,107.223,107.0504,107.2066,48700.0
2009-12-15 10:45:00,130.41,130.5,130.36,130.5,36700.0,107.2148,107.2888,107.1737,107.2888,36700.0
2009-12-15 10:50:00,130.5,130.64,130.49,130.55,38900.0,107.2888,107.4039,107.2806,107.3299,38900.0
2009-12-15 10:55:00,130.54,130.6,130.51,130.51,20800.0,107.3217,107.371,107.297,107.297,20800.0
2009-12-15 11:00:00,130.52,130.57,130.44,130.45,36200.0,107.3052,107.3463,107.2395,107.2477,36200.0
2009-12-15 11:05:00,130.46,130.52,130.43,130.49,308900.0,107.2559,107.3052,107.2312,107.2806,308900.0
2009-12-15 11:10:00,130.5,130.53,130.46,130.48,15900.0,107.2888,107.3135,107.2559,107.2723,15900.0
2009-12-15 11:15:00,130.49,130.57,130.49,130.53,11800.0,107.2806,107.3463,107.2806,107.3135,11800.0
2009-12-15 11:20:00,130.53,130.53,130.46,130.48,11500.0,107.3135,107.3135,107.2559,107.2723,11500.0
2009-12-15 11:25:00,130.47,130.52,130.43,130.47,25000.0,107.2641,107.3052,107.2312,107.2641,25000.0
2009-12-15 11:30:00,130.47,130.57,130.45,130.55,29600.0,107.2641,107.3463,107.2477,107.3299,29600.0
2009-12-15 11:35:00,130.56,130.6,130.55,130.57,12000.0,107.3381,107.371,107.3299,107.3463,12000.0
2009-12-15 11:40:00,130.56,130.6,130.56,130.57,32900.0,107.3381,107.371,107.3381,107.3463,32900.0
2009-12-15 11:45:00,130.58,130.58,130.49,130.53,45300.0,107.3546,107.3546,107.2806,107.3135,45300.0
2009-12-15 11:50:00,130.53,130.54,130.5,130.54,42300.0,107.3135,107.3217,107.2888,107.3217,42300.0
2009-12-15 11:55:00,130.55,130.58,130.5,130.56,51300.0,107.3299,107.3546,107.2888,107.3381,51300.0
2009-12-15 12:00:00,130.57,130.63,130.56,130.63,37700.0,107.3463,107.3957,107.3381,107.3957,37700.0
2009-12-15 12:05:00,130.63,130.66,130.62,130.64,30000.0,107.3957,107.4203,107.3874,107.4039,30000.0
2009-12-15 12:10:00,130.64,130.69,130.63,130.67,29900.0,107.4039,107.445,107.3957,107.4286,29900.0
2009-12-15 12:15:00,130.68,130.68,130.57,130.57,27700.0,107.4368,107.4368,107.3463,107.3463,27700.0
2009-12-15 12:20:00,130.59,130.6,130.53,130.54,13000.0,107.3628,107.371,107.3135,107.3217,13000.0
2009-12-15 12:25:00,130.55,130.59,130.53,130.59,8200.0,107.3299,107.3628,107.3135,107.3628,8200.0
2009-12-15 12:30:00,130.56,130.59,130.53,130.54,7800.0,107.3381,107.3628,107.3135,107.3217,7800.0
2009-12-15 12:35:00,130.53,130.56,130.5,130.52,7700.0,107.3135,107.3381,107.2888,107.3052,7700.0
2009-12-15 12:40:00,130.5,130.51,130.38,130.42,17100.0,107.2888,107.297,107.1901,107.223,17100.0
2009-12-15 12:45:00,130.41,130.41,130.38,130.41,4800.0,107.2148,107.2148,107.1901,107.2148,4800.0
2009-12-15 12:50:00,130.41,130.41,130.38,130.41,11600.0,107.2148,107.2148,107.1901,107.2148,11600.0
2009-12-15 12:55:00,130.4,130.43,130.35,130.39,30700.0,107.2066,107.2312,107.1655,107.1984,30700.0
2009-12-15 13:00:00,130.43,130.48,130.33,130.47,20900.0,107.2312,107.2723,107.149,107.2641,20900.0
2009-12-15 13:05:00,130.48,130.52,130.47,130.52,28700.0,107.2723,107.3052,107.2641,107.3052,28700.0
2009-12-15 13:10:00,130.5,130.54,130.47,130.49,23500.0,107.2888,107.3217,107.2641,107.2806,23500.0
2009-12-15 13:15:00,130.48,130.48,130.4,130.42,3700.0,107.2723,107.2723,107.2066,107.223,3700.0
2009-12-15 13:20:00,130.42,130.43,130.31,130.33,15700.0,107.223,107.2312,107.1326,107.149,15700.0
2009-12-15 13:25:00,130.33,130.35,130.3,130.33,9300.0,107.149,107.1655,107.1244,107.149,9300.0
2009-12-15 13:30:00,130.3,130.36,130.29,130.31,48100.0,107.1244,107.1737,107.1161,107.1326,48100.0
2009-12-15 13:35:00,130.31,130.34,130.24,130.25,8200.0,107.1326,107.1572,107.075,107.0833,8200.0
2009-12-15 13:40:00,130.25,130.37,130.25,130.37,13800.0,107.0833,107.1819,107.0833,107.1819,13800.0
2009-12-15 13:45:00,130.38,130.41,130.37,130.41,8900.0,107.1901,107.2148,107.1819,107.2148,8900.0
2009-12-15 13:50:00,130.42,130.49,130.41,130.46,14400.0,107.223,107.2806,107.2148,107.2559,14400.0
2009-12-15 13:55:00,130.47,130.57,130.47,130.56,11700.0,107.2641,107.3463,107.2641,107.3381,11700.0
2009-12-15 14:00:00,130.53,130.58,130.49,130.58,9800.0,107.3135,107.3546,107.2806,107.3546,9800.0
2009-12-15 14:05:00,130.6,130.63,130.52,130.52,10800.0,107.371,107.3957,107.3052,107.3052,10800.0
2009-12-15 14:10:00,130.51,130.57,130.5,130.57,6800.0,107.297,107.3463,107.2888,107.3463,6800.0
2009-12-15 14:15:00,130.58,130.6,130.54,130.54,9100.0,107.3546,107.371,107.3217,107.3217,9100.0
2009-12-15 14:20:00,130.55,130.58,130.54,130.58,8800.0,107.3299,107.3546,107.3217,107.3546,8800.0
2009-12-15 14:25:00,130.55,130.58,130.53,130.58,7200.0,107.3299,107.3546,107.3135,107.3546,7200.0
2009-12-15 14:30:00,130.58,130.6,130.54,130.58,16200.0,107.3546,107.371,107.3217,107.3546,16200.0
2009-12-15 14:35:00,130.58,130.59,130.55,130.57,7100.0,107.3546,107.3628,107.3299,107.3463,7100.0
2009-12-15 14:40:00,130.55,130.63,130.55,130.62,5600.0,107.3299,107.3957,107.3299,107.3874,5600.0
2009-12-15 14:45:00,130.6,130.65,130.6,130.65,4600.0,107.371,107.4121,107.371,107.4121,4600.0
2009-12-15 14:50:00,130.65,130.65,130.51,130.51,12900.0,107.4121,107.4121,107.297,107.297,12900.0
2009-12-15 14:55:00,130.5,130.54,130.49,130.51,7500.0,107.2888,107.3217,107.2806,107.297,7500.0
2009-12-15 15:00:00,130.52,130.58,130.47,130.58,8800.0,107.3052,107.3546,107.2641,107.3546,8800.0
2009-12-15 15:05:00,130.59,130.6,130.54,130.57,8800.0,107.3628,107.371,107.3217,107.3463,8800.0
2009-12-15 15:10:00,130.55,130.57,130.54,130.55,1700.0,107.3299,107.3463,107.3217,107.3299,1700.0
2009-12-15 15:15:00,130.54,130.54,130.48,130.49,11800.0,107.3217,107.3217,107.2723,107.2806,11800.0
2009-12-15 15:20:00,130.5,130.5,130.27,130.33,35400.0,107.2888,107.2888,107.0997,107.149,35400.0
2009-12-15 15:25:00,130.34,130.38,130.3,130.33,13900.0,107.1572,107.1901,107.1244,107.149,13900.0
2009-12-15 15:30:00,130.29,130.29,130.12,130.19,44700.0,107.1161,107.1161,106.9764,107.0339,44700.0
2009-12-15 15:35:00,130.18,130.2,130.03,130.15,29400.0,107.0257,107.0422,106.9024,107.001,29400.0
2009-12-15 15:40:00,130.16,130.18,129.95,129.99,77900.0,107.0093,107.0257,106.8366,106.8695,77900.0
2009-12-15 15:45:00,129.98,130.09,129.93,130.07,63000.0,106.8613,106.9517,106.8202,106.9353,63000.0
2009-12-15 15:50:00,130.09,130.26,130.08,130.25,45400.0,106.9517,107.0915,106.9435,107.0833,45400.0
2009-12-15 15:55:00,130.24,130.27,130.12,130.19,99400.0,107.075,107.0997,106.9764,107.0339,99400.0
2009-12-15 16:00:00,130.13,130.28,130.02,130.23,20300.0,106.9846,107.1079,106.8942,107.0668,20300.0
2009-12-15 16:05:00,130.32,130.32,130.32,130.32,1000.0,107.1408,107.1408,107.1408,107.1408,1000.0
2009-12-15 16:10:00,130.4,130.4,130.4,130.4,400.0,107.2066,107.2066,107.2066,107.2066,400.0
2009-12-16 09:30:00,131.03,131.03,130.82,131.0,60300.0,107.7245,107.7245,107.5519,107.6999,60300.0
2009-12-16 09:35:00,131.0,131.06,130.83,131.02,78100.0,107.6999,107.7492,107.5601,107.7163,78100.0
2009-12-16 09:40:00,130.98,131.06,130.81,130.97,43000.0,107.6834,107.7492,107.5437,107.6752,43000.0
2009-12-16 09:45:00,131.05,131.2,130.99,131.15,28000.0,107.741,107.8643,107.6916,107.8232,28000.0
2009-12-16 09:50:00,131.16,131.41,131.16,131.37,34800.0,107.8314,108.0369,107.8314,108.004,34800.0
2009-12-16 09:55:00,131.38,131.39,131.23,131.25,21600.0,108.0123,108.0205,107.889,107.9054,21600.0
2009-12-16 10:00:00,131.27,131.28,131.14,131.17,14700.0,107.9218,107.9301,107.815,107.8396,14700.0
2009-12-16 10:05:00,131.18,131.34,131.12,131.16,25500.0,107.8478,107.9794,107.7985,107.8314,25500.0
2009-12-16 10:10:00,131.16,131.22,130.99,130.99,21900.0,107.8314,107.8807,107.6916,107.6916,21900.0
2009-12-16 10:15:00,130.94,131.01,130.86,130.92,18100.0,107.6505,107.7081,107.5848,107.6341,18100.0
2009-12-16 10:20:00,130.9,130.96,130.68,130.74,17500.0,107.6176,107.667,107.4368,107.4861,17500.0
2009-12-16 10:25:00,130.7,130.72,130.66,130.71,9800.0,107.4532,107.4697,107.4203,107.4614,9800.0
2009-12-16 10:30:00,130.72,131.03,130.72,130.98,35800.0,107.4697,107.7245,107.4697,107.6834,35800.0
2009-12-16 10:35:00,131.03,131.08,130.99,131.04,17400.0,107.7245,107.7656,107.6916,107.7327,17400.0
2009-12-16 10:40:00,131.06,131.07,130.99,131.06,18000.0,107.7492,107.7574,107.6916,107.7492,18000.0
2009-12-16 10:45:00,131.05,131.06,131.02,131.05,4500.0,107.741,107.7492,107.7163,107.741,4500.0
2009-12-16 10:50:00,131.05,131.13,131.05,131.13,8000.0,107.741,107.8067,107.741,107.8067,8000.0
2009-12-16 10:55:00,131.14,131.22,131.13,131.19,9100.0,107.815,107.8807,107.8067,107.8561,9100.0
2009-12-16 11:00:00,131.19,131.22,131.12,131.13,11000.0,107.8561,107.8807,107.7985,107.8067,11000.0
2009-12-16 11:05:00,131.17,131.17,131.11,131.16,4400.0,107.8396,107.8396,107.7903,107.8314,4400.0
2009-12-16 11:10:00,131.15,131.22,131.14,131.18,19700.0,107.8232,107.8807,107.815,107.8478,19700.0
2009-12-16 11:15:00,131.19,131.24,131.19,131.2,3400.0,107.8561,107.8972,107.8561,107.8643,3400.0
2009-12-16 11:20:00,131.22,131.37,131.22,131.37,9200.0,107.8807,108.004,107.8807,108.004,9200.0
2009-12-16 11:25:00,131.36,131.44,131.35,131.43,14700.0,107.9958,108.0616,107.9876,108.0534,14700.0
2009-12-16 11:30:00,131.44,131.48,131.42,131.47,25200.0,108.0616,108.0945,108.0452,108.0863,25200.0
2009-12-16 11:35:00,131.46,131.46,131.33,131.42,6200.0,108.078,108.078,107.9712,108.0452,6200.0
2009-12-16 11:40:00,131.4,131.43,131.4,131.43,4300.0,108.0287,108.0534,108.0287,108.0534,4300.0
2009-12-16 11:45:00,131.43,131.43,131.35,131.35,14400.0,108.0534,108.0534,107.9876,107.9876,14400.0
2009-12-16 11:50:00,131.37,131.39,131.31,131.33,10400.0,108.004,108.0205,107.9547,107.9712,10400.0
2009-12-16 11:55:00,131.33,131.34,131.3,131.34,9100.0,107.9712,107.9794,107.9465,107.9794,9100.0
2009-12-16 12:00:00,131.33,131.38,131.33,131.35,5400.0,107.9712,108.0123,107.9712,107.9876,5400.0
2009-12-16 12:05:00,131.34,131.38,131.34,131.35,7200.0,107.9794,108.0123,107.9794,107.9876,7200.0
2009-12-16 12:10:00,131.36,131.37,131.3,131.32,4000.0,107.9958,108.004,107.9465,107.9629,4000.0
2009-12-16 12:15:00,131.32,131.32,131.26,131.26,5600.0,107.9629,107.9629,107.9136,107.9136,5600.0
2009-12-16 12:20:00,131.27,131.28,131.23,131.24,10300.0,107.9218,107.9301,107.889,107.8972,10300.0
2009-12-16 12:25:00,131.25,131.33,131.24,131.32,8100.0,107.9054,107.9712,107.8972,107.9629,8100.0
2009-12-16 12:30:00,131.32,131.35,131.29,131.29,6900.0,107.9629,107.9876,107.9383,107.9383,6900.0
2009-12-16 12:35:00,131.27,131.29,131.27,131.28,3600.0,107.9218,107.9383,107.9218,107.9301,3600.0
2009-12-16 12:40:00,131.3,131.32,131.26,131.26,8800.0,107.9465,107.9629,107.9136,107.9136,8800.0
2009-12-16 12:45:00,131.27,131.27,131.23,131.27,8400.0,107.9218,107.9218,107.889,107.9218,8400.0
2009-12-16 12:50:00,131.25,131.27,131.23,131.24,3500.0,107.9054,107.9218,107.889,107.8972,3500.0
2009-12-16 12:55:00,131.23,131.24,131.2,131.21,11800.0,107.889,107.8972,107.8643,107.8725,11800.0
2009-12-16 13:00:00,131.22,131.25,131.2,131.2,3400.0,107.8807,107.9054,107.8643,107.8643,3400.0
2009-12-16 13:05:00,131.2,131.23,131.18,131.19,2500.0,107.8643,107.889,107.8478,107.8561,2500.0
2009-12-16 13:10:00,131.21,131.24,131.2,131.21,4300.0,107.8725,107.8972,107.8643,107.8725,4300.0
2009-12-16 13:15:00,131.23,131.27,131.22,131.25,7200.0,107.889,107.9218,107.8807,107.9054,7200.0
2009-12-16 13:20:00,131.25,131.3,131.25,131.3,15000.0,107.9054,107.9465,107.9054,107.9465,15000.0
2009-12-16 13:25:00,131.3,131.33,131.29,131.29,8000.0,107.9465,107.9712,107.9383,107.9383,8000.0
2009-12-16 13:30:00,131.32,131.33,131.29,131.31,5100.0,107.9629,107.9712,107.9383,107.9547,5100.0
2009-12-16 13:35:00,131.32,131.32,131.28,131.31,4200.0,107.9629,107.9629,107.9301,107.9547,4200.0
2009-12-16 13:40:00,131.31,131.32,131.2,131.21,3900.0,107.9547,107.9629,107.8643,107.8725,3900.0
2009-12-16 13:45:00,131.2,131.24,131.18,131.23,27300.0,107.8643,107.8972,107.8478,107.889,27300.0
2009-12-16 13:50:00,131.24,131.26,131.21,131.26,7800.0,107.8972,107.9136,107.8725,107.9136,7800.0
2009-12-16 13:55:00,131.23,131.23,131.17,131.18,8900.0,107.889,107.889,107.8396,107.8478,8900.0
2009-12-16 14:00:00,131.18,131.22,131.15,131.22,13300.0,107.8478,107.8807,107.8232,107.8807,13300.0
2009-12-16 14:05:00,131.22,131.24,131.12,131.14,63400.0,107.8807,107.8972,107.7985,107.815,63400.0
2009-12-16 14:10:00,131.14,131.25,131.11,131.23,26100.0,107.815,107.9054,107.7903,107.889,26100.0
2009-12-16 14:15:00,131.23,131.38,131.09,131.31,56300.0,107.889,108.0123,107.7739,107.9547,56300.0
2009-12-16 14:20:00,131.32,131.32,130.93,131.01,39600.0,107.9629,107.9629,107.6423,107.7081,39600.0
2009-12-16 14:25:00,131.01,131.25,131.01,131.21,25700.0,107.7081,107.9054,107.7081,107.8725,25700.0
2009-12-16 14:30:00,131.19,131.28,131.09,131.1,20400.0,107.8561,107.9301,107.7739,107.7821,20400.0
2009-12-16 14:35:00,131.11,131.26,131.1,131.26,22500.0,107.7903,107.9136,107.7821,107.9136,22500.0
2009-12-16 14:40:00,131.26,131.26,131.12,131.15,22800.0,107.9136,107.9136,107.7985,107.8232,22800.0
2009-12-16 14:45:00,131.17,131.17,130.96,130.96,23500.0,107.8396,107.8396,107.667,107.667,23500.0
2009-12-16 14:50:00,130.92,130.98,130.82,130.86,22800.0,107.6341,107.6834,107.5519,107.5848,22800.0
2009-12-16 14:55:00,130.84,130.94,130.8,130.9,12600.0,107.5683,107.6505,107.5354,107.6176,12600.0
2009-12-16 15:00:00,130.87,130.9,130.76,130.81,35600.0,107.593,107.6176,107.5025,107.5437,35600.0
2009-12-16 15:05:00,130.84,130.93,130.81,130.89,28100.0,107.5683,107.6423,107.5437,107.6094,28100.0
2009-12-16 15:10:00,130.9,130.94,130.83,130.83,20100.0,107.6176,107.6505,107.5601,107.5601,20100.0
2009-12-16 15:15:00,130.85,131.04,130.78,130.99,43200.0,107.5765,107.7327,107.519,107.6916,43200.0
2009-12-16 15:20:00,131.02,131.08,130.76,130.8,36600.0,107.7163,107.7656,107.5025,107.5354,36600.0
2009-12-16 15:25:00,130.79,130.79,130.53,130.57,42900.0,107.5272,107.5272,107.3135,107.3463,42900.0
2009-12-16 15:30:00,130.57,130.68,130.55,130.65,29000.0,107.3463,107.4368,107.3299,107.4121,29000.0
2009-12-16 15:35:00,130.67,130.85,130.62,130.84,21600.0,107.4286,107.5765,107.3874,107.5683,21600.0
2009-12-16 15:40:00,130.84,130.88,130.74,130.84,23800.0,107.5683,107.6012,107.4861,107.5683,23800.0
2009-12-16 15:45:00,130.85,130.93,130.76,130.93,23800.0,107.5765,107.6423,107.5025,107.6423,23800.0
2009-12-16 15:50:00,130.93,130.96,130.8,130.96,57500.0,107.6423,107.667,107.5354,107.667,57500.0
2009-12-16 15:55:00,130.96,131.01,130.89,130.9,79600.0,107.667,107.7081,107.6094,107.6176,79600.0
2009-12-17 09:30:00,129.92,129.95,129.61,129.75,48700.0,106.812,106.8366,106.5571,106.6722,48700.0
2009-12-17 09:35:00,129.75,130.31,129.73,130.29,48900.0,106.6722,107.1326,106.6557,107.1161,48900.0
2009-12-17 09:40:00,130.26,130.33,130.2,130.31,33200.0,107.0915,107.149,107.0422,107.1326,33200.0
2009-12-17 09:45:00,130.29,130.3,130.08,130.17,46000.0,107.1161,107.1244,106.9435,107.0175,46000.0
2009-12-17 09:50:00,130.14,130.18,129.93,129.98,24400.0,106.9928,107.0257,106.8202,106.8613,24400.0
2009-12-17 09:55:00,129.96,130.02,129.46,129.55,67100.0,106.8448,106.8942,106.4338,106.5078,67100.0
2009-12-17 10:00:00,129.5,129.9,129.4,129.57,95600.0,106.4667,106.7955,106.3844,106.5242,95600.0
2009-12-17 10:05:00,129.57,129.7,129.43,129.7,50800.0,106.5242,106.6311,106.4091,106.6311,50800.0
2009-12-17 10:10:00,129.7,129.81,129.69,129.78,8900.0,106.6311,106.7215,106.6229,106.6969,8900.0
2009-12-17 10:15:00,129.8,129.8,129.72,129.8,5400.0,106.7133,106.7133,106.6475,106.7133,5400.0
2009-12-17 10:20:00,129.81,129.94,129.77,129.94,21300.0,106.7215,106.8284,106.6886,106.8284,21300.0
2009-12-17 10:25:00,129.93,129.95,129.83,129.87,14400.0,106.8202,106.8366,106.738,106.7708,14400.0
2009-12-17 10:30:00,129.9,130.0,129.89,129.91,11200.0,106.7955,106.8777,106.7873,106.8037,11200.0
2009-12-17 10:35:00,129.91,129.91,129.78,129.84,14900.0,106.8037,106.8037,106.6969,106.7462,14900.0
2009-12-17 10:40:00,129.85,129.94,129.83,129.91,12000.0,106.7544,106.8284,106.738,106.8037,12000.0
2009-12-17 10:45:00,129.9,130.11,129.9,130.08,63100.0,106.7955,106.9682,106.7955,106.9435,63100.0
2009-12-17 10:50:00,130.09,130.14,130.06,130.14,24000.0,106.9517,106.9928,106.9271,106.9928,24000.0
2009-12-17 10:55:00,130.15,130.33,130.15,130.26,26100.0,107.001,107.149,107.001,107.0915,26100.0
2009-12-17 11:00:00,130.27,130.39,130.26,130.27,17100.0,107.0997,107.1984,107.0915,107.0997,17100.0
2009-12-17 11:05:00,130.25,130.3,130.19,130.19,11100.0,107.0833,107.1244,107.0339,107.0339,11100.0
2009-12-17 11:10:00,130.17,130.23,130.15,130.18,11800.0,107.0175,107.0668,107.001,107.0257,11800.0
2009-12-17 11:15:00,130.19,130.3,130.15,130.27,15000.0,107.0339,107.1244,107.001,107.0997,15000.0
2009-12-17 11:20:00,130.26,130.32,130.23,130.3,22200.0,107.0915,107.1408,107.0668,107.1244,22200.0
2009-12-17 11:25:00,130.29,130.29,130.0,130.0,52600.0,107.1161,107.1161,106.8777,106.8777,52600.0
2009-12-17 11:30:00,130.02,130.04,129.88,130.03,18800.0,106.8942,106.9106,106.7791,106.9024,18800.0
2009-12-17 11:35:00,130.01,130.03,129.97,130.01,5600.0,106.8859,106.9024,106.8531,106.8859,5600.0
2009-12-17 11:40:00,130.01,130.01,129.87,129.88,10000.0,106.8859,106.8859,106.7708,106.7791,10000.0
2009-12-17 11:45:00,129.89,129.89,129.77,129.8,13000.0,106.7873,106.7873,106.6886,106.7133,13000.0
2009-12-17 11:50:00,129.81,129.83,129.7,129.72,31100.0,106.7215,106.738,106.6311,106.6475,31100.0
2009-12-17 11:55:00,129.7,129.79,129.7,129.79,12000.0,106.6311,106.7051,106.6311,106.7051,12000.0
2009-12-17 12:00:00,129.75,129.77,129.61,129.61,20100.0,106.6722,106.6886,106.5571,106.5571,20100.0
2009-12-17 12:05:00,129.61,129.69,129.6,129.67,74100.0,106.5571,106.6229,106.5489,106.6064,74100.0
2009-12-17 12:10:00,129.71,129.77,129.71,129.77,7800.0,106.6393,106.6886,106.6393,106.6886,7800.0
2009-12-17 12:15:00,129.75,129.79,129.71,129.74,20300.0,106.6722,106.7051,106.6393,106.664,20300.0
2009-12-17 12:20:00,129.74,129.76,129.68,129.72,23600.0,106.664,106.6804,106.6146,106.6475,23600.0
2009-12-17 12:25:00,129.72,129.72,129.65,129.7,17400.0,106.6475,106.6475,106.59,106.6311,17400.0
2009-12-17 12:30:00,129.71,129.71,129.66,129.66,5400.0,106.6393,106.6393,106.5982,106.5982,5400.0
2009-12-17 12:35:00,129.7,129.7,129.56,129.62,13300.0,106.6311,106.6311,106.516,106.5653,13300.0
2009-12-17 12:40:00,129.61,129.61,129.36,129.36,27100.0,106.5571,106.5571,106.3516,106.3516,27100.0
2009-12-17 12:45:00,129.39,129.39,129.24,129.3,26100.0,106.3762,106.3762,106.2529,106.3022,26100.0
2009-12-17 12:50:00,129.31,129.43,129.31,129.4,14800.0,106.3104,106.4091,106.3104,106.3844,14800.0
2009-12-17 12:55:00,129.38,129.4,129.3,129.36,14200.0,106.368,106.3844,106.3022,106.3516,14200.0
2009-12-17 13:00:00,129.38,129.44,129.37,129.39,39100.0,106.368,106.4173,106.3598,106.3762,39100.0
2009-12-17 13:05:00,129.37,129.47,129.36,129.47,13400.0,106.3598,106.442,106.3516,106.442,13400.0
2009-12-17 13:10:00,129.47,129.47,129.36,129.37,10500.0,106.442,106.442,106.3516,106.3598,10500.0
2009-12-17 13:15:00,129.36,129.38,129.35,129.38,9900.0,106.3516,106.368,106.3433,106.368,9900.0
2009-12-17 13:20:00,129.37,129.37,129.36,129.37,3300.0,106.3598,106.3598,106.3516,106.3598,3300.0
2009-12-17 13:25:00,129.37,129.59,129.37,129.59,14000.0,106.3598,106.5406,106.3598,106.5406,14000.0
2009-12-17 13:30:00,129.59,129.62,129.57,129.62,6700.0,106.5406,106.5653,106.5242,106.5653,6700.0
2009-12-17 13:35:00,129.62,129.63,129.58,129.58,1700.0,106.5653,106.5735,106.5324,106.5324,1700.0
2009-12-17 13:40:00,129.57,129.62,129.56,129.61,5000.0,106.5242,106.5653,106.516,106.5571,5000.0
2009-12-17 13:45:00,129.62,129.65,129.54,129.54,13500.0,106.5653,106.59,106.4995,106.4995,13500.0
2009-12-17 13:50:00,129.55,129.69,129.51,129.67,21600.0,106.5078,106.6229,106.4749,106.6064,21600.0
2009-12-17 13:55:00,129.69,129.74,129.65,129.71,10300.0,106.6229,106.664,106.59,106.6393,10300.0
2009-12-17 14:00:00,129.71,129.75,129.64,129.73,13500.0,106.6393,106.6722,106.5818,106.6557,13500.0
2009-12-17 14:05:00,129.71,129.75,129.7,129.72,6500.0,106.6393,106.6722,106.6311,106.6475,6500.0
2009-12-17 14:10:00,129.72,129.77,129.68,129.69,17300.0,106.6475,106.6886,106.6146,106.6229,17300.0
2009-12-17 14:15:00,129.71,129.71,129.63,129.66,6000.0,106.6393,106.6393,106.5735,106.5982,6000.0
2009-12-17 14:20:00,129.67,129.75,129.67,129.67,4600.0,106.6064,106.6722,106.6064,106.6064,4600.0
2009-12-17 14:25:00,129.71,129.76,129.7,129.7,7900.0,106.6393,106.6804,106.6311,106.6311,7900.0
2009-12-17 14:30:00,129.71,129.77,129.68,129.76,6300.0,106.6393,106.6886,106.6146,106.6804,6300.0
2009-12-17 14:35:00,129.75,129.9,129.73,129.87,20500.0,106.6722,106.7955,106.6557,106.7708,20500.0
2009-12-17 14:40:00,129.85,129.85,129.74,129.75,9900.0,106.7544,106.7544,106.664,106.6722,9900.0
2009-12-17 14:45:00,129.75,129.75,129.63,129.67,15300.0,106.6722,106.6722,106.5735,106.6064,15300.0
2009-12-17 14:50:00,129.64,129.75,129.62,129.74,9700.0,106.5818,106.6722,106.5653,106.664,9700.0
2009-12-17 14:55:00,129.73,129.77,129.67,129.77,7100.0,106.6557,106.6886,106.6064,106.6886,7100.0
2009-12-17 15:00:00,129.74,129.74,129.67,129.74,18800.0,106.664,106.664,106.6064,106.664,18800.0
2009-12-17 15:05:00,129.74,129.81,129.74,129.75,16300.0,106.664,106.7215,106.664,106.6722,16300.0
2009-12-17 15:10:00,129.75,129.75,129.53,129.55,14500.0,106.6722,106.6722,106.4913,106.5078,14500.0
2009-12-17 15:15:00,129.48,129.63,129.48,129.63,23500.0,106.4502,106.5735,106.4502,106.5735,23500.0
2009-12-17 15:20:00,129.63,129.67,129.58,129.59,14100.0,106.5735,106.6064,106.5324,106.5406,14100.0
2009-12-17 15:25:00,129.58,129.58,129.53,129.54,13800.0,106.5324,106.5324,106.4913,106.4995,13800.0
2009-12-17 15:30:00,129.54,129.71,129.52,129.71,23000.0,106.4995,106.6393,106.4831,106.6393,23000.0
2009-12-17 15:35:00,129.72,129.74,129.62,129.68,38500.0,106.6475,106.664,106.5653,106.6146,38500.0
2009-12-17 15:40:00,129.69,129.84,129.65,129.71,113800.0,106.6229,106.7462,106.59,106.6393,113800.0
2009-12-17 15:45:00,129.69,129.69,129.6,129.67,60600.0,106.6229,106.6229,106.5489,106.6064,60600.0
2009-12-17 15:50:00,129.67,129.68,129.56,129.57,60600.0,106.6064,106.6146,106.516,106.5242,60600.0
2009-12-17 15:55:00,129.57,129.62,129.55,129.59,112300.0,106.5242,106.5653,106.5078,106.5406,112300.0
2009-12-18 09:30:00,129.87,129.97,129.44,129.45,46100.0,107.1724,107.2549,106.8175,106.8258,46100.0
2009-12-18 09:35:00,129.46,129.51,129.31,129.49,26700.0,106.834,106.8753,106.7102,106.8588,26700.0
2009-12-18 09:40:00,129.45,129.65,129.38,129.64,44500.0,106.8258,106.9908,106.768,106.9826,44500.0
2009-12-18 09:45:00,129.67,129.88,129.67,129.81,77900.0,107.0073,107.1806,107.0073,107.1228,77900.0
2009-12-18 09:50:00,129.78,129.86,129.64,129.71,40100.0,107.0981,107.1641,106.9826,107.0403,40100.0
2009-12-18 09:55:00,129.7,129.73,129.43,129.44,30600.0,107.0321,107.0568,106.8093,106.8175,30600.0
2009-12-18 10:00:00,129.47,129.57,129.27,129.35,51100.0,106.8423,106.9248,106.6772,106.7432,51100.0
2009-12-18 10:05:00,129.36,129.43,129.31,129.36,46800.0,106.7515,106.8093,106.7102,106.7515,46800.0
2009-12-18 10:10:00,129.36,129.47,129.33,129.4,29900.0,106.7515,106.8423,106.7267,106.7845,29900.0
2009-12-18 10:15:00,129.41,129.47,129.32,129.34,26800.0,106.7928,106.8423,106.7185,106.735,26800.0
2009-12-18 10:20:00,129.34,129.37,129.17,129.2,67100.0,106.735,106.7597,106.5947,106.6195,67100.0
2009-12-18 10:25:00,129.19,129.28,129.17,129.22,24200.0,106.6112,106.6855,106.5947,106.636,24200.0
2009-12-18 10:30:00,129.22,129.22,129.09,129.15,19800.0,106.636,106.636,106.5287,106.5782,19800.0
2009-12-18 10:35:00,129.16,129.16,128.99,129.11,36600.0,106.5864,106.5864,106.4462,106.5452,36600.0
2009-12-18 10:40:00,129.1,129.14,128.98,129.05,32500.0,106.5369,106.5699,106.4379,106.4957,32500.0
2009-12-18 10:45:00,129.01,129.04,128.76,128.76,30200.0,106.4627,106.4874,106.2564,106.2564,30200.0
2009-12-18 10:50:00,128.76,128.95,128.75,128.89,64700.0,106.2564,106.4131,106.2481,106.3636,64700.0
2009-12-18 10:55:00,128.89,129.02,128.84,128.98,50800.0,106.3636,106.4709,106.3224,106.4379,50800.0
2009-12-18 11:00:00,128.97,129.03,128.87,128.89,23100.0,106.4297,106.4792,106.3471,106.3636,23100.0
2009-12-18 11:05:00,128.9,128.9,128.66,128.66,26500.0,106.3719,106.3719,106.1738,106.1738,26500.0
2009-12-18 11:10:00,128.69,128.73,128.62,128.66,28500.0,106.1986,106.2316,106.1408,106.1738,28500.0
2009-12-18 11:15:00,128.67,128.68,128.43,128.6,81200.0,106.1821,106.1903,105.984,106.1243,81200.0
2009-12-18 11:20:00,128.6,128.7,128.55,128.67,14500.0,106.1243,106.2068,106.0831,106.1821,14500.0
2009-12-18 11:25:00,128.7,128.7,128.63,128.63,20600.0,106.2068,106.2068,106.1491,106.1491,20600.0
2009-12-18 11:30:00,128.66,128.69,128.62,128.63,30800.0,106.1738,106.1986,106.1408,106.1491,30800.0
2009-12-18 11:35:00,128.66,128.68,128.54,128.55,27600.0,106.1738,106.1903,106.0748,106.0831,27600.0
2009-12-18 11:40:00,128.54,128.54,128.45,128.48,16800.0,106.0748,106.0748,106.0005,106.0253,16800.0
2009-12-18 11:45:00,128.46,128.47,128.39,128.42,12700.0,106.0088,106.017,105.951,105.9758,12700.0
2009-12-18 11:50:00,128.45,128.57,128.43,128.56,71400.0,106.0005,106.0996,105.984,106.0913,71400.0
2009-12-18 11:55:00,128.56,128.6,128.55,128.57,15100.0,106.0913,106.1243,106.0831,106.0996,15100.0
2009-12-18 12:00:00,128.57,128.6,128.52,128.55,31300.0,106.0996,106.1243,106.0583,106.0831,31300.0
2009-12-18 12:05:00,128.56,128.63,128.52,128.62,38400.0,106.0913,106.1491,106.0583,106.1408,38400.0
2009-12-18 12:10:00,128.63,128.69,128.62,128.69,49200.0,106.1491,106.1986,106.1408,106.1986,49200.0
2009-12-18 12:15:00,128.69,128.77,128.69,128.75,72700.0,106.1986,106.2646,106.1986,106.2481,72700.0
2009-12-18 12:20:00,128.75,128.85,128.74,128.85,45300.0,106.2481,106.3306,106.2398,106.3306,45300.0
2009-12-18 12:25:00,128.85,128.85,128.79,128.83,31500.0,106.3306,106.3306,106.2811,106.3141,31500.0
2009-12-18 12:30:00,128.82,128.85,128.78,128.84,33000.0,106.3059,106.3306,106.2729,106.3224,33000.0
2009-12-18 12:35:00,128.85,128.96,128.84,128.96,32900.0,106.3306,106.4214,106.3224,106.4214,32900.0
2009-12-18 12:40:00,128.96,128.98,128.9,128.95,33200.0,106.4214,106.4379,106.3719,106.4131,33200.0
2009-12-18 12:45:00,128.96,128.99,128.9,128.99,23800.0,106.4214,106.4462,106.3719,106.4462,23800.0
2009-12-18 12:50:00,128.99,129.12,128.97,129.1,44200.0,106.4462,106.5534,106.4297,106.5369,44200.0
2009-12-18 12:55:00,129.12,129.12,129.06,129.07,24900.0,106.5534,106.5534,106.5039,106.5122,24900.0
2009-12-18 13:00:00,129.09,129.12,129.08,129.12,19200.0,106.5287,106.5534,106.5204,106.5534,19200.0
2009-12-18 13:05:00,129.12,129.18,129.12,129.18,24200.0,106.5534,106.6029,106.5534,106.6029,24200.0
2009-12-18 13:10:00,129.18,129.26,129.17,129.19,32000.0,106.6029,106.669,106.5947,106.6112,32000.0
2009-12-18 13:15:00,129.2,129.22,129.14,129.19,40500.0,106.6195,106.636,106.5699,106.6112,40500.0
2009-12-18 13:20:00,129.19,129.27,129.16,129.26,71600.0,106.6112,106.6772,106.5864,106.669,71600.0
2009-12-18 13:25:00,129.27,129.5,129.26,129.48,38600.0,106.6772,106.867,106.669,106.8505,38600.0
2009-12-18 13:30:00,129.47,129.51,129.43,129.43,23700.0,106.8423,106.8753,106.8093,106.8093,23700.0
2009-12-18 13:35:00,129.44,129.44,129.33,129.36,24600.0,106.8175,106.8175,106.7267,106.7515,24600.0
2009-12-18 13:40:00,129.36,129.4,129.34,129.37,19900.0,106.7515,106.7845,106.735,106.7597,19900.0
2009-12-18 13:45:00,129.38,129.42,129.36,129.38,22300.0,106.768,106.801,106.7515,106.768,22300.0
2009-12-18 13:50:00,129.38,129.39,129.27,129.3,22700.0,106.768,106.7762,106.6772,106.702,22700.0
2009-12-18 13:55:00,129.31,129.34,129.27,129.34,22400.0,106.7102,106.735,106.6772,106.735,22400.0
2009-12-18 14:00:00,129.32,129.38,129.24,129.38,26900.0,106.7185,106.768,106.6525,106.768,26900.0
2009-12-18 14:05:00,129.38,129.4,129.37,129.4,29300.0,106.768,106.7845,106.7597,106.7845,29300.0
2009-12-18 14:10:00,129.4,129.4,129.31,129.35,23500.0,106.7845,106.7845,106.7102,106.7432,23500.0
2009-12-18 14:15:00,129.33,129.41,129.31,129.41,21800.0,106.7267,106.7928,106.7102,106.7928,21800.0
2009-12-18 14:20:00,129.39,129.41,129.26,129.31,30700.0,106.7762,106.7928,106.669,106.7102,30700.0
2009-12-18 14:25:00,129.29,129.32,129.22,129.28,27400.0,106.6937,106.7185,106.636,106.6855,27400.0
2009-12-18 14:30:00,129.28,129.32,129.26,129.27,27300.0,106.6855,106.7185,106.669,106.6772,27300.0
2009-12-18 14:35:00,129.27,129.33,129.23,129.33,25000.0,106.6772,106.7267,106.6442,106.7267,25000.0
2009-12-18 14:40:00,129.3,129.4,129.3,129.38,34600.0,106.702,106.7845,106.702,106.768,34600.0
2009-12-18 14:45:00,129.38,129.4,129.27,129.29,29400.0,106.768,106.7845,106.6772,106.6937,29400.0
2009-12-18 14:50:00,129.3,129.34,129.28,129.33,37000.0,106.702,106.735,106.6855,106.7267,37000.0
2009-12-18 14:55:00,129.33,129.41,129.32,129.38,34700.0,106.7267,106.7928,106.7185,106.768,34700.0
2009-12-18 15:00:00,129.37,129.44,129.37,129.4,26600.0,106.7597,106.8175,106.7597,106.7845,26600.0
2009-12-18 15:05:00,129.41,129.44,129.36,129.36,19600.0,106.7928,106.8175,106.7515,106.7515,19600.0
2009-12-18 15:10:00,129.37,129.4,129.33,129.37,21000.0,106.7597,106.7845,106.7267,106.7597,21000.0
2009-12-18 15:15:00,129.37,129.44,129.31,129.43,20100.0,106.7597,106.8175,106.7102,106.8093,20100.0
2009-12-18 15:20:00,129.41,129.44,129.31,129.35,23100.0,106.7928,106.8175,106.7102,106.7432,23100.0
2009-12-18 15:25:00,129.32,129.36,129.29,129.29,23700.0,106.7185,106.7515,106.6937,106.6937,23700.0
2009-12-18 15:30:00,129.29,129.33,129.18,129.33,48600.0,106.6937,106.7267,106.6029,106.7267,48600.0
2009-12-18 15:35:00,129.33,129.34,129.25,129.3,95100.0,106.7267,106.735,106.6607,106.702,95100.0
2009-12-18 15:40:00,129.3,129.52,129.26,129.5,87700.0,106.702,106.8835,106.669,106.867,87700.0
2009-12-18 15:45:00,129.52,129.58,129.31,129.34,152300.0,106.8835,106.933,106.7102,106.735,152300.0
2009-12-18 15:50:00,129.34,129.46,129.3,129.46,298100.0,106.735,106.834,106.702,106.834,298100.0
2009-12-18 15:55:00,129.44,129.78,129.4,129.78,379500.0,106.8175,107.0981,106.7845,107.0981,379500.0
2009-12-21 09:30:00,130.69,131.35,130.57,131.2,77200.0,107.849,108.3937,107.75,108.2699,77200.0
2009-12-21 09:35:00,131.2,131.43,131.16,131.24,38700.0,108.2699,108.4597,108.2369,108.3029,38700.0
2009-12-21 09:40:00,131.27,131.4,131.24,131.26,67100.0,108.3277,108.435,108.3029,108.3194,67100.0
2009-12-21 09:45:00,131.28,131.37,131.09,131.11,68600.0,108.3359,108.4102,108.1791,108.1956,68600.0
2009-12-21 09:50:00,131.1,131.14,131.01,131.07,53200.0,108.1874,108.2204,108.1131,108.1626,53200.0
2009-12-21 09:55:00,131.03,131.06,131.0,131.01,41100.0,108.1296,108.1544,108.1049,108.1131,41100.0
2009-12-21 10:00:00,131.02,131.32,130.97,131.29,99900.0,108.1214,108.3689,108.0801,108.3442,99900.0
2009-12-21 10:05:00,131.29,131.35,131.22,131.22,47800.0,108.3442,108.3937,108.2864,108.2864,47800.0
2009-12-21 10:10:00,131.21,131.35,131.21,131.32,43300.0,108.2782,108.3937,108.2782,108.3689,43300.0
2009-12-21 10:15:00,131.33,131.38,131.28,131.37,25600.0,108.3772,108.4185,108.3359,108.4102,25600.0
2009-12-21 10:20:00,131.38,131.44,131.34,131.34,68500.0,108.4185,108.468,108.3854,108.3854,68500.0
2009-12-21 10:25:00,131.35,131.37,131.23,131.26,36700.0,108.3937,108.4102,108.2947,108.3194,36700.0
2009-12-21 10:30:00,131.28,131.33,131.27,131.27,34000.0,108.3359,108.3772,108.3277,108.3277,34000.0
2009-12-21 10:35:00,131.26,131.29,131.24,131.25,17000.0,108.3194,108.3442,108.3029,108.3112,17000.0
2009-12-21 10:40:00,131.26,131.29,131.2,131.2,17700.0,108.3194,108.3442,108.2699,108.2699,17700.0
2009-12-21 10:45:00,131.19,131.19,131.04,131.08,29700.0,108.2617,108.2617,108.1379,108.1709,29700.0
2009-12-21 10:50:00,131.11,131.16,131.08,131.14,32000.0,108.1956,108.2369,108.1709,108.2204,32000.0
2009-12-21 10:55:00,131.13,131.14,131.11,131.12,31300.0,108.2121,108.2204,108.1956,108.2039,31300.0
2009-12-21 11:00:00,131.12,131.25,131.12,131.24,22300.0,108.2039,108.3112,108.2039,108.3029,22300.0
2009-12-21 11:05:00,131.25,131.32,131.23,131.28,26300.0,108.3112,108.3689,108.2947,108.3359,26300.0
2009-12-21 11:10:00,131.29,131.33,131.27,131.29,9300.0,108.3442,108.3772,108.3277,108.3442,9300.0
2009-12-21 11:15:00,131.29,131.31,131.27,131.29,8400.0,108.3442,108.3607,108.3277,108.3442,8400.0
2009-12-21 11:20:00,131.29,131.32,131.27,131.3,6500.0,108.3442,108.3689,108.3277,108.3524,6500.0
2009-12-21 11:25:00,131.3,131.32,131.23,131.24,6200.0,108.3524,108.3689,108.2947,108.3029,6200.0
2009-12-21 11:30:00,131.24,131.4,131.19,131.34,24800.0,108.3029,108.435,108.2617,108.3854,24800.0
2009-12-21 11:35:00,131.33,131.4,131.23,131.37,60800.0,108.3772,108.435,108.2947,108.4102,60800.0
2009-12-21 11:40:00,131.4,131.4,131.32,131.36,10100.0,108.435,108.435,108.3689,108.4019,10100.0
2009-12-21 11:45:00,131.37,131.37,131.31,131.33,12200.0,108.4102,108.4102,108.3607,108.3772,12200.0
2009-12-21 11:50:00,131.34,131.39,131.32,131.37,10100.0,108.3854,108.4267,108.3689,108.4102,10100.0
2009-12-21 11:55:00,131.37,131.39,131.37,131.39,5400.0,108.4102,108.4267,108.4102,108.4267,5400.0
2009-12-21 12:00:00,131.37,131.44,131.35,131.42,9100.0,108.4102,108.468,108.3937,108.4515,9100.0
2009-12-21 12:05:00,131.42,131.53,131.42,131.46,15200.0,108.4515,108.5422,108.4515,108.4845,15200.0
2009-12-21 12:10:00,131.46,131.54,131.44,131.44,12200.0,108.4845,108.5505,108.468,108.468,12200.0
2009-12-21 12:15:00,131.42,131.5,131.42,131.48,13400.0,108.4515,108.5175,108.4515,108.501,13400.0
2009-12-21 12:20:00,131.5,131.52,131.45,131.45,5100.0,108.5175,108.534,108.4762,108.4762,5100.0
2009-12-21 12:25:00,131.44,131.48,131.35,131.35,19800.0,108.468,108.501,108.3937,108.3937,19800.0
2009-12-21 12:30:00,131.37,131.38,131.2,131.26,8800.0,108.4102,108.4185,108.2699,108.3194,8800.0
2009-12-21 12:35:00,131.27,131.32,131.26,131.26,7100.0,108.3277,108.3689,108.3194,108.3194,7100.0
2009-12-21 12:40:00,131.25,131.31,131.23,131.3,18700.0,108.3112,108.3607,108.2947,108.3524,18700.0
2009-12-21 12:45:00,131.29,131.29,131.16,131.19,14000.0,108.3442,108.3442,108.2369,108.2617,14000.0
2009-12-21 12:50:00,131.18,131.27,131.16,131.27,8800.0,108.2534,108.3277,108.2369,108.3277,8800.0
2009-12-21 12:55:00,131.29,131.36,131.29,131.33,19300.0,108.3442,108.4019,108.3442,108.3772,19300.0
2009-12-21 13:00:00,131.32,131.33,131.29,131.29,17600.0,108.3689,108.3772,108.3442,108.3442,17600.0
2009-12-21 13:05:00,131.32,131.36,131.29,131.34,2900.0,108.3689,108.4019,108.3442,108.3854,2900.0
2009-12-21 13:10:00,131.33,131.36,131.28,131.28,6100.0,108.3772,108.4019,108.3359,108.3359,6100.0
2009-12-21 13:15:00,131.29,131.29,131.21,131.25,12500.0,108.3442,108.3442,108.2782,108.3112,12500.0
2009-12-21 13:20:00,131.25,131.31,131.24,131.31,4900.0,108.3112,108.3607,108.3029,108.3607,4900.0
2009-12-21 13:25:00,131.31,131.34,131.31,131.33,3200.0,108.3607,108.3854,108.3607,108.3772,3200.0
2009-12-21 13:30:00,131.34,131.34,131.29,131.31,3500.0,108.3854,108.3854,108.3442,108.3607,3500.0
2009-12-21 13:35:00,131.3,131.31,131.28,131.28,2700.0,108.3524,108.3607,108.3359,108.3359,2700.0
2009-12-21 13:40:00,131.3,131.3,131.25,131.27,10700.0,108.3524,108.3524,108.3112,108.3277,10700.0
2009-12-21 13:45:00,131.27,131.32,131.27,131.31,6800.0,108.3277,108.3689,108.3277,108.3607,6800.0
2009-12-21 13:50:00,131.29,131.35,131.29,131.35,6400.0,108.3442,108.3937,108.3442,108.3937,6400.0
2009-12-21 13:55:00,131.35,131.37,131.32,131.36,9100.0,108.3937,108.4102,108.3689,108.4019,9100.0
2009-12-21 14:00:00,131.37,131.38,131.27,131.32,13700.0,108.4102,108.4185,108.3277,108.3689,13700.0
2009-12-21 14:05:00,131.3,131.41,131.3,131.39,13000.0,108.3524,108.4432,108.3524,108.4267,13000.0
2009-12-21 14:10:00,131.42,131.47,131.41,131.45,7900.0,108.4515,108.4927,108.4432,108.4762,7900.0
2009-12-21 14:15:00,131.44,131.49,131.4,131.41,4700.0,108.468,108.5092,108.435,108.4432,4700.0
2009-12-21 14:20:00,131.41,131.47,131.41,131.41,8000.0,108.4432,108.4927,108.4432,108.4432,8000.0
2009-12-21 14:25:00,131.41,131.44,131.38,131.44,3200.0,108.4432,108.468,108.4185,108.468,3200.0
2009-12-21 14:30:00,131.43,131.47,131.41,131.45,13800.0,108.4597,108.4927,108.4432,108.4762,13800.0
2009-12-21 14:35:00,131.45,131.48,131.43,131.47,3900.0,108.4762,108.501,108.4597,108.4927,3900.0
2009-12-21 14:40:00,131.46,131.49,131.43,131.47,7800.0,108.4845,108.5092,108.4597,108.4927,7800.0
2009-12-21 14:45:00,131.48,131.5,131.42,131.43,7100.0,108.501,108.5175,108.4515,108.4597,7100.0
2009-12-21 14:50:00,131.42,131.48,131.42,131.43,7200.0,108.4515,108.501,108.4515,108.4597,7200.0
2009-12-21 14:55:00,131.43,131.47,131.41,131.42,5500.0,108.4597,108.4927,108.4432,108.4515,5500.0
2009-12-21 15:00:00,131.42,131.42,131.37,131.37,10300.0,108.4515,108.4515,108.4102,108.4102,10300.0
2009-12-21 15:05:00,131.37,131.41,131.37,131.41,7200.0,108.4102,108.4432,108.4102,108.4432,7200.0
2009-12-21 15:10:00,131.39,131.39,131.2,131.25,135900.0,108.4267,108.4267,108.2699,108.3112,135900.0
2009-12-21 15:15:00,131.24,131.24,131.1,131.18,40000.0,108.3029,108.3029,108.1874,108.2534,40000.0
2009-12-21 15:20:00,131.19,131.25,131.18,131.23,13200.0,108.2617,108.3112,108.2534,108.2947,13200.0
2009-12-21 15:25:00,131.25,131.26,131.2,131.25,25000.0,108.3112,108.3194,108.2699,108.3112,25000.0
2009-12-21 15:30:00,131.24,131.32,131.23,131.28,8800.0,108.3029,108.3689,108.2947,108.3359,8800.0
2009-12-21 15:35:00,131.28,131.38,131.27,131.38,17700.0,108.3359,108.4185,108.3277,108.4185,17700.0
2009-12-21 15:40:00,131.39,131.45,131.32,131.32,19600.0,108.4267,108.4762,108.3689,108.3689,19600.0
2009-12-21 15:45:00,131.33,131.37,131.29,131.3,35700.0,108.3772,108.4102,108.3442,108.3524,35700.0
2009-12-21 15:50:00,131.3,131.47,131.29,131.46,40500.0,108.3524,108.4927,108.3442,108.4845,40500.0
2009-12-21 15:55:00,131.45,131.45,131.34,131.4,70000.0,108.4762,108.4762,108.3854,108.435,70000.0
2009-12-22 09:30:00,131.65,131.81,131.52,131.58,49900.0,108.6413,108.7733,108.534,108.5835,49900.0
2009-12-22 09:35:00,131.59,132.03,131.54,132.01,52400.0,108.5917,108.9548,108.5505,108.9383,52400.0
2009-12-22 09:40:00,131.98,132.0,131.87,131.97,38800.0,108.9136,108.9301,108.8228,108.9053,38800.0
2009-12-22 09:45:00,131.95,132.03,131.81,132.01,11100.0,108.8888,108.9548,108.7733,108.9383,11100.0
2009-12-22 09:50:00,132.05,132.17,132.01,132.07,16700.0,108.9714,109.0704,108.9383,108.9879,16700.0
2009-12-22 09:55:00,132.07,132.12,131.85,131.94,17700.0,108.9879,109.0291,108.8063,108.8806,17700.0
2009-12-22 10:00:00,131.97,132.29,131.85,131.91,105800.0,108.9053,109.1694,108.8063,108.8558,105800.0
2009-12-22 10:05:00,131.93,132.19,131.91,132.15,11900.0,108.8723,109.0869,108.8558,109.0539,11900.0
2009-12-22 10:10:00,132.17,132.26,132.16,132.2,32200.0,109.0704,109.1447,109.0621,109.0951,32200.0
2009-12-22 10:15:00,132.18,132.31,132.18,132.23,21900.0,109.0786,109.1859,109.0786,109.1199,21900.0
2009-12-22 10:20:00,132.19,132.31,132.19,132.26,9800.0,109.0869,109.1859,109.0869,109.1447,9800.0
2009-12-22 10:25:00,132.26,132.28,132.17,132.19,8600.0,109.1447,109.1612,109.0704,109.0869,8600.0
2009-12-22 10:30:00,132.21,132.21,132.11,132.11,13900.0,109.1034,109.1034,109.0209,109.0209,13900.0
2009-12-22 10:35:00,132.11,132.17,132.11,132.13,10500.0,109.0209,109.0704,109.0209,109.0374,10500.0
2009-12-22 10:40:00,132.13,132.15,131.98,132.0,12500.0,109.0374,109.0539,108.9136,108.9301,12500.0
2009-12-22 10:45:00,131.98,131.99,131.87,131.9,11600.0,108.9136,108.9218,108.8228,108.8476,11600.0
2009-12-22 10:50:00,131.91,131.99,131.9,131.91,7500.0,108.8558,108.9218,108.8476,108.8558,7500.0
2009-12-22 10:55:00,131.92,131.99,131.91,131.96,10800.0,108.8641,108.9218,108.8558,108.8971,10800.0
2009-12-22 11:00:00,131.95,131.95,131.82,131.85,13400.0,108.8888,108.8888,108.7816,108.8063,13400.0
2009-12-22 11:05:00,131.86,131.9,131.84,131.9,10700.0,108.8146,108.8476,108.7981,108.8476,10700.0
2009-12-22 11:10:00,131.88,131.89,131.84,131.89,5700.0,108.8311,108.8393,108.7981,108.8393,5700.0
2009-12-22 11:15:00,131.9,131.93,131.81,131.84,17600.0,108.8476,108.8723,108.7733,108.7981,17600.0
2009-12-22 11:20:00,131.84,131.88,131.71,131.71,17000.0,108.7981,108.8311,108.6908,108.6908,17000.0
2009-12-22 11:25:00,131.72,131.79,131.7,131.76,48700.0,108.699,108.7568,108.6825,108.732,48700.0
2009-12-22 11:30:00,131.76,131.76,131.63,131.68,25100.0,108.732,108.732,108.6248,108.666,25100.0
2009-12-22 11:35:00,131.69,131.74,131.65,131.74,10700.0,108.6743,108.7155,108.6413,108.7155,10700.0
2009-12-22 11:40:00,131.73,131.8,131.71,131.8,18700.0,108.7073,108.765,108.6908,108.765,18700.0
2009-12-22 11:45:00,131.79,131.83,131.79,131.83,12000.0,108.7568,108.7898,108.7568,108.7898,12000.0
2009-12-22 11:50:00,131.83,131.83,131.81,131.82,4400.0,108.7898,108.7898,108.7733,108.7816,4400.0
2009-12-22 11:55:00,131.82,131.89,131.82,131.87,9900.0,108.7816,108.8393,108.7816,108.8228,9900.0
2009-12-22 12:00:00,131.87,131.91,131.85,131.91,21000.0,108.8228,108.8558,108.8063,108.8558,21000.0
2009-12-22 12:05:00,131.9,131.98,131.9,131.98,24800.0,108.8476,108.9136,108.8476,108.9136,24800.0
2009-12-22 12:10:00,131.98,132.0,131.96,131.97,12600.0,108.9136,108.9301,108.8971,108.9053,12600.0
2009-12-22 12:15:00,131.98,132.0,131.97,131.99,22100.0,108.9136,108.9301,108.9053,108.9218,22100.0
2009-12-22 12:20:00,131.99,131.99,131.97,131.99,10900.0,108.9218,108.9218,108.9053,108.9218,10900.0
2009-12-22 12:25:00,132.0,132.04,131.98,132.02,12400.0,108.9301,108.9631,108.9136,108.9466,12400.0
2009-12-22 12:30:00,132.01,132.08,132.01,132.04,15800.0,108.9383,108.9961,108.9383,108.9631,15800.0
2009-12-22 12:35:00,132.02,132.05,132.02,132.02,10500.0,108.9466,108.9714,108.9466,108.9466,10500.0
2009-12-22 12:40:00,132.03,132.03,131.97,131.98,5900.0,108.9548,108.9548,108.9053,108.9136,5900.0
2009-12-22 12:45:00,131.98,132.05,131.98,132.05,22700.0,108.9136,108.9714,108.9136,108.9714,22700.0
2009-12-22 12:50:00,132.06,132.13,132.02,132.13,13300.0,108.9796,109.0374,108.9466,109.0374,13300.0
2009-12-22 12:55:00,132.12,132.14,132.09,132.12,16800.0,109.0291,109.0456,109.0044,109.0291,16800.0
2009-12-22 13:00:00,132.11,132.16,132.07,132.15,13600.0,109.0209,109.0621,108.9879,109.0539,13600.0
2009-12-22 13:05:00,132.17,132.29,132.16,132.29,24000.0,109.0704,109.1694,109.0621,109.1694,24000.0
2009-12-22 13:10:00,132.31,132.34,132.28,132.29,7700.0,109.1859,109.2107,109.1612,109.1694,7700.0
2009-12-22 13:15:00,132.28,132.29,132.25,132.28,8600.0,109.1612,109.1694,109.1364,109.1612,8600.0
2009-12-22 13:20:00,132.26,132.26,132.24,132.26,1400.0,109.1447,109.1447,109.1281,109.1447,1400.0
2009-12-22 13:25:00,132.28,132.29,132.27,132.28,15100.0,109.1612,109.1694,109.1529,109.1612,15100.0
2009-12-22 13:30:00,132.27,132.31,132.25,132.3,4700.0,109.1529,109.1859,109.1364,109.1777,4700.0
2009-12-22 13:35:00,132.31,132.44,132.28,132.44,26600.0,109.1859,109.2932,109.1612,109.2932,26600.0
2009-12-22 13:40:00,132.45,132.45,132.38,132.43,21500.0,109.3014,109.3014,109.2437,109.2849,21500.0
2009-12-22 13:45:00,132.41,132.43,132.37,132.39,18800.0,109.2684,109.2849,109.2354,109.2519,18800.0
2009-12-22 13:50:00,132.39,132.43,132.33,132.4,11700.0,109.2519,109.2849,109.2024,109.2602,11700.0
2009-12-22 13:55:00,132.4,132.44,132.37,132.4,19600.0,109.2602,109.2932,109.2354,109.2602,19600.0
2009-12-22 14:00:00,132.39,132.4,132.29,132.3,12400.0,109.2519,109.2602,109.1694,109.1777,12400.0
2009-12-22 14:05:00,132.31,132.38,132.31,132.37,18800.0,109.1859,109.2437,109.1859,109.2354,18800.0
2009-12-22 14:10:00,132.35,132.36,132.31,132.34,10600.0,109.2189,109.2272,109.1859,109.2107,10600.0
2009-12-22 14:15:00,132.34,132.44,132.34,132.39,8400.0,109.2107,109.2932,109.2107,109.2519,8400.0
2009-12-22 14:20:00,132.39,132.42,132.36,132.37,18200.0,109.2519,109.2767,109.2272,109.2354,18200.0
2009-12-22 14:25:00,132.35,132.4,132.35,132.39,5300.0,109.2189,109.2602,109.2189,109.2519,5300.0
2009-12-22 14:30:00,132.39,132.4,132.38,132.4,6000.0,109.2519,109.2602,109.2437,109.2602,6000.0
2009-12-22 14:35:00,132.4,132.43,132.4,132.41,3700.0,109.2602,109.2849,109.2602,109.2684,3700.0
2009-12-22 14:40:00,132.42,132.43,132.37,132.43,9400.0,109.2767,109.2849,109.2354,109.2849,9400.0
2009-12-22 14:45:00,132.42,132.42,132.36,132.36,4900.0,109.2767,109.2767,109.2272,109.2272,4900.0
2009-12-22 14:50:00,132.36,132.37,132.33,132.34,25500.0,109.2272,109.2354,109.2024,109.2107,25500.0
2009-12-22 14:55:00,132.34,132.4,132.33,132.35,14600.0,109.2107,109.2602,109.2024,109.2189,14600.0
2009-12-22 15:00:00,132.35,132.35,132.3,132.35,9900.0,109.2189,109.2189,109.1777,109.2189,9900.0
2009-12-22 15:05:00,132.34,132.35,132.28,132.3,17600.0,109.2107,109.2189,109.1612,109.1777,17600.0
2009-12-22 15:10:00,132.3,132.3,132.22,132.23,12100.0,109.1777,109.1777,109.1116,109.1199,12100.0
2009-12-22 15:15:00,132.23,132.34,132.22,132.31,18400.0,109.1199,109.2107,109.1116,109.1859,18400.0
2009-12-22 15:20:00,132.3,132.32,132.26,132.32,11500.0,109.1777,109.1942,109.1447,109.1942,11500.0
2009-12-22 15:25:00,132.32,132.34,132.25,132.3,21900.0,109.1942,109.2107,109.1364,109.1777,21900.0
2009-12-22 15:30:00,132.29,132.33,132.23,132.32,16500.0,109.1694,109.2024,109.1199,109.1942,16500.0
2009-12-22 15:35:00,132.33,132.39,132.27,132.31,33400.0,109.2024,109.2519,109.1529,109.1859,33400.0
2009-12-22 15:40:00,132.34,132.34,132.26,132.27,33600.0,109.2107,109.2107,109.1447,109.1529,33600.0
2009-12-22 15:45:00,132.28,132.41,132.28,132.41,35500.0,109.1612,109.2684,109.1612,109.2684,35500.0
2009-12-22 15:50:00,132.41,132.41,132.33,132.35,45700.0,109.2684,109.2684,109.2024,109.2189,45700.0
2009-12-22 15:55:00,132.35,132.52,132.32,132.46,145600.0,109.2189,109.3592,109.1942,109.3097,145600.0
2009-12-22 16:00:00,132.39,132.99,132.39,132.73,12100.0,109.2519,109.7471,109.2519,109.5325,12100.0
2009-12-22 16:05:00,132.61,132.61,132.53,132.53,2600.0,109.4335,109.4335,109.3675,109.3675,2600.0
2009-12-22 16:10:00,132.38,132.4,132.38,132.4,800.0,109.2437,109.2602,109.2437,109.2602,800.0
2009-12-23 09:30:00,132.91,132.99,132.66,132.88,29200.0,109.681,109.7471,109.4747,109.6563,29200.0
2009-12-23 09:35:00,132.88,133.15,132.83,133.15,24000.0,109.6563,109.8791,109.615,109.8791,24000.0
2009-12-23 09:40:00,133.12,133.12,132.91,132.99,18500.0,109.8543,109.8543,109.681,109.7471,18500.0
2009-12-23 09:45:00,132.97,133.04,132.91,133.02,14900.0,109.7306,109.7883,109.681,109.7718,14900.0
2009-12-23 09:50:00,133.01,133.01,132.9,132.91,5300.0,109.7636,109.7636,109.6728,109.681,5300.0
2009-12-23 09:55:00,132.86,133.03,132.86,132.91,14200.0,109.6398,109.7801,109.6398,109.681,14200.0
2009-12-23 10:00:00,132.92,132.94,132.34,132.57,97900.0,109.6893,109.7058,109.2107,109.4005,97900.0
2009-12-23 10:05:00,132.56,132.63,132.5,132.55,15900.0,109.3922,109.45,109.3427,109.384,15900.0
2009-12-23 10:10:00,132.54,132.74,132.53,132.72,31500.0,109.3757,109.5408,109.3675,109.5243,31500.0
2009-12-23 10:15:00,132.7,132.77,132.58,132.63,20000.0,109.5078,109.5655,109.4087,109.45,20000.0
2009-12-23 10:20:00,132.64,132.68,132.51,132.53,9400.0,109.4582,109.4912,109.351,109.3675,9400.0
2009-12-23 10:25:00,132.53,132.53,132.39,132.43,39400.0,109.3675,109.3675,109.2519,109.2849,39400.0
2009-12-23 10:30:00,132.45,132.58,132.44,132.58,24700.0,109.3014,109.4087,109.2932,109.4087,24700.0
2009-12-23 10:35:00,132.57,132.65,132.55,132.65,22100.0,109.4005,109.4665,109.384,109.4665,22100.0
2009-12-23 10:40:00,132.64,132.67,132.6,132.64,13700.0,109.4582,109.483,109.4252,109.4582,13700.0
2009-12-23 10:45:00,132.64,132.74,132.64,132.72,17400.0,109.4582,109.5408,109.4582,109.5243,17400.0
2009-12-23 10:50:00,132.71,132.76,132.69,132.75,18700.0,109.516,109.5573,109.4995,109.549,18700.0
2009-12-23 10:55:00,132.76,132.81,132.75,132.78,37600.0,109.5573,109.5985,109.549,109.5738,37600.0
2009-12-23 11:00:00,132.81,132.84,132.78,132.84,48200.0,109.5985,109.6233,109.5738,109.6233,48200.0
2009-12-23 11:05:00,132.84,132.88,132.82,132.88,36300.0,109.6233,109.6563,109.6068,109.6563,36300.0
2009-12-23 11:10:00,132.86,132.92,132.85,132.92,45600.0,109.6398,109.6893,109.6315,109.6893,45600.0
2009-12-23 11:15:00,132.92,133.05,132.9,133.05,29500.0,109.6893,109.7966,109.6728,109.7966,29500.0
2009-12-23 11:20:00,133.06,133.18,133.03,133.18,19700.0,109.8048,109.9039,109.7801,109.9039,19700.0
2009-12-23 11:25:00,133.19,133.23,133.07,133.21,53100.0,109.9121,109.9451,109.8131,109.9286,53100.0
2009-12-23 11:30:00,133.2,133.29,133.19,133.29,20300.0,109.9204,109.9946,109.9121,109.9946,20300.0
2009-12-23 11:35:00,133.3,133.32,133.26,133.31,8600.0,110.0029,110.0194,109.9699,110.0111,8600.0
2009-12-23 11:40:00,133.32,133.4,133.3,133.31,109100.0,110.0194,110.0854,110.0029,110.0111,109100.0
2009-12-23 11:45:00,133.3,133.33,133.28,133.33,7800.0,110.0029,110.0276,109.9864,110.0276,7800.0
2009-12-23 11:50:00,133.35,133.38,133.34,133.37,6900.0,110.0441,110.0689,110.0359,110.0607,6900.0
2009-12-23 11:55:00,133.35,133.37,133.32,133.35,4900.0,110.0441,110.0607,110.0194,110.0441,4900.0
2009-12-23 12:00:00,133.35,133.36,133.27,133.29,16700.0,110.0441,110.0524,109.9781,109.9946,16700.0
2009-12-23 12:05:00,133.29,133.32,133.27,133.3,7100.0,109.9946,110.0194,109.9781,110.0029,7100.0
2009-12-23 12:10:00,133.29,133.32,133.25,133.26,13400.0,109.9946,110.0194,109.9616,109.9699,13400.0
2009-12-23 12:15:00,133.27,133.27,133.25,133.27,2700.0,109.9781,109.9781,109.9616,109.9781,2700.0
2009-12-23 12:20:00,133.26,133.28,133.25,133.27,11900.0,109.9699,109.9864,109.9616,109.9781,11900.0
2009-12-23 12:25:00,133.27,133.28,133.26,133.28,5900.0,109.9781,109.9864,109.9699,109.9864,5900.0
2009-12-23 12:30:00,133.28,133.28,133.24,133.26,4900.0,109.9864,109.9864,109.9534,109.9699,4900.0
2009-12-23 12:35:00,133.27,133.28,133.24,133.28,7200.0,109.9781,109.9864,109.9534,109.9864,7200.0
2009-12-23 12:40:00,133.28,133.29,133.27,133.28,10100.0,109.9864,109.9946,109.9781,109.9864,10100.0
2009-12-23 12:45:00,133.28,133.29,133.26,133.27,12900.0,109.9864,109.9946,109.9699,109.9781,12900.0
2009-12-23 12:50:00,133.27,133.41,133.27,133.35,14500.0,109.9781,110.0937,109.9781,110.0441,14500.0
2009-12-23 12:55:00,133.34,133.35,133.32,133.35,4600.0,110.0359,110.0441,110.0194,110.0441,4600.0
2009-12-23 13:00:00,133.36,133.36,133.32,133.35,7300.0,110.0524,110.0524,110.0194,110.0441,7300.0
2009-12-23 13:05:00,133.35,133.35,133.3,133.31,2800.0,110.0441,110.0441,110.0029,110.0111,2800.0
2009-12-23 13:10:00,133.32,133.34,133.31,133.33,4500.0,110.0194,110.0359,110.0111,110.0276,4500.0
2009-12-23 13:15:00,133.34,133.37,133.34,133.37,11200.0,110.0359,110.0607,110.0359,110.0607,11200.0
2009-12-23 13:20:00,133.38,133.46,133.38,133.42,24200.0,110.0689,110.1349,110.0689,110.1019,24200.0
2009-12-23 13:25:00,133.43,133.43,133.39,133.41,9100.0,110.1102,110.1102,110.0772,110.0937,9100.0
2009-12-23 13:30:00,133.42,133.53,133.41,133.5,14100.0,110.1019,110.1927,110.0937,110.1679,14100.0
2009-12-23 13:35:00,133.48,133.5,133.44,133.48,11100.0,110.1514,110.1679,110.1184,110.1514,11100.0
2009-12-23 13:40:00,133.47,133.54,133.47,133.53,11100.0,110.1432,110.2009,110.1432,110.1927,11100.0
2009-12-23 13:45:00,133.54,133.67,133.54,133.57,23900.0,110.2009,110.3082,110.2009,110.2257,23900.0
2009-12-23 13:50:00,133.6,133.63,133.59,133.6,3300.0,110.2505,110.2752,110.2422,110.2505,3300.0
2009-12-23 13:55:00,133.6,133.62,133.58,133.6,5400.0,110.2505,110.267,110.234,110.2505,5400.0
2009-12-23 14:00:00,133.59,133.6,133.57,133.58,9500.0,110.2422,110.2505,110.2257,110.234,9500.0
2009-12-23 14:05:00,133.58,133.61,133.57,133.61,5500.0,110.234,110.2587,110.2257,110.2587,5500.0
2009-12-23 14:10:00,133.61,133.63,133.59,133.63,3100.0,110.2587,110.2752,110.2422,110.2752,3100.0
2009-12-23 14:15:00,133.62,133.65,133.57,133.57,11200.0,110.267,110.2917,110.2257,110.2257,11200.0
2009-12-23 14:20:00,133.58,133.6,133.56,133.59,10300.0,110.234,110.2505,110.2174,110.2422,10300.0
2009-12-23 14:25:00,133.57,133.58,133.5,133.52,11800.0,110.2257,110.234,110.1679,110.1844,11800.0
2009-12-23 14:30:00,133.52,133.54,133.49,133.53,14900.0,110.1844,110.2009,110.1597,110.1927,14900.0
2009-12-23 14:35:00,133.52,133.6,133.51,133.59,43100.0,110.1844,110.2505,110.1762,110.2422,43100.0
2009-12-23 14:40:00,133.57,133.61,133.56,133.6,11200.0,110.2257,110.2587,110.2174,110.2505,11200.0
2009-12-23 14:45:00,133.61,133.64,133.58,133.61,12400.0,110.2587,110.2835,110.234,110.2587,12400.0
2009-12-23 14:50:00,133.6,133.63,133.57,133.62,6700.0,110.2505,110.2752,110.2257,110.267,6700.0
2009-12-23 14:55:00,133.59,133.62,133.58,133.58,4300.0,110.2422,110.267,110.234,110.234,4300.0
2009-12-23 15:00:00,133.58,133.6,133.53,133.55,12100.0,110.234,110.2505,110.1927,110.2092,12100.0
2009-12-23 15:05:00,133.57,133.58,133.48,133.49,12200.0,110.2257,110.234,110.1514,110.1597,12200.0
2009-12-23 15:10:00,133.51,133.67,133.5,133.6,321600.0,110.1762,110.3082,110.1679,110.2505,321600.0
2009-12-23 15:15:00,133.59,133.67,133.59,133.65,91700.0,110.2422,110.3082,110.2422,110.2917,91700.0
2009-12-23 15:20:00,133.65,133.65,133.58,133.58,13900.0,110.2917,110.2917,110.234,110.234,13900.0
2009-12-23 15:25:00,133.57,133.59,133.54,133.55,7500.0,110.2257,110.2422,110.2009,110.2092,7500.0
2009-12-23 15:30:00,133.55,133.55,133.42,133.43,73700.0,110.2092,110.2092,110.1019,110.1102,73700.0
2009-12-23 15:35:00,133.43,133.49,133.41,133.48,11800.0,110.1102,110.1597,110.0937,110.1514,11800.0
2009-12-23 15:40:00,133.47,133.54,133.42,133.43,17600.0,110.1432,110.2009,110.1019,110.1102,17600.0
2009-12-23 15:45:00,133.44,133.45,133.41,133.43,13500.0,110.1184,110.1267,110.0937,110.1102,13500.0
2009-12-23 15:50:00,133.42,133.56,133.39,133.56,33000.0,110.1019,110.2174,110.0772,110.2174,33000.0
2009-12-23 15:55:00,133.57,133.63,133.51,133.57,75000.0,110.2257,110.2752,110.1762,110.2257,75000.0
2009-12-24 09:30:00,133.76,133.97,133.76,133.92,29400.0,110.3825,110.5558,110.3825,110.5145,29400.0
2009-12-24 09:35:00,133.93,134.05,133.9,134.02,23900.0,110.5228,110.6218,110.498,110.5971,23900.0
2009-12-24 09:40:00,134.06,134.23,134.05,134.21,22400.0,110.6301,110.7704,110.6218,110.7538,22400.0
2009-12-24 09:45:00,134.22,134.22,134.04,134.12,31900.0,110.7621,110.7621,110.6136,110.6796,31900.0
2009-12-24 09:50:00,134.12,134.12,134.04,134.07,28100.0,110.6796,110.6796,110.6136,110.6383,28100.0
2009-12-24 09:55:00,134.09,134.15,134.08,134.09,7800.0,110.6548,110.7043,110.6466,110.6548,7800.0
2009-12-24 10:00:00,134.1,134.25,134.09,134.24,16600.0,110.6631,110.7869,110.6548,110.7786,16600.0
2009-12-24 10:05:00,134.23,134.24,134.1,134.11,22800.0,110.7704,110.7786,110.6631,110.6713,22800.0
2009-12-24 10:10:00,134.1,134.19,134.07,134.09,27200.0,110.6631,110.7373,110.6383,110.6548,27200.0
2009-12-24 10:15:00,134.07,134.16,134.07,134.15,18200.0,110.6383,110.7126,110.6383,110.7043,18200.0
2009-12-24 10:20:00,134.16,134.17,134.06,134.1,15600.0,110.7126,110.7208,110.6301,110.6631,15600.0
2009-12-24 10:25:00,134.1,134.12,134.03,134.04,14600.0,110.6631,110.6796,110.6053,110.6136,14600.0
2009-12-24 10:30:00,134.03,134.05,133.88,133.89,16700.0,110.6053,110.6218,110.4815,110.4898,16700.0
2009-12-24 10:35:00,133.9,133.92,133.85,133.89,26800.0,110.498,110.5145,110.4568,110.4898,26800.0
2009-12-24 10:40:00,133.91,133.94,133.86,133.94,63400.0,110.5063,110.531,110.465,110.531,63400.0
2009-12-24 10:45:00,133.95,134.0,133.92,133.92,14300.0,110.5393,110.5805,110.5145,110.5145,14300.0
2009-12-24 10:50:00,133.91,133.98,133.85,133.97,16500.0,110.5063,110.564,110.4568,110.5558,16500.0
2009-12-24 10:55:00,133.97,134.01,133.9,133.98,14700.0,110.5558,110.5888,110.498,110.564,14700.0
2009-12-24 11:00:00,133.98,133.99,133.91,133.92,7400.0,110.564,110.5723,110.5063,110.5145,7400.0
2009-12-24 11:05:00,133.93,133.94,133.85,133.85,14400.0,110.5228,110.531,110.4568,110.4568,14400.0
2009-12-24 11:10:00,133.85,133.86,133.81,133.84,10200.0,110.4568,110.465,110.4238,110.4485,10200.0
2009-12-24 11:15:00,133.85,133.89,133.84,133.88,5100.0,110.4568,110.4898,110.4485,110.4815,5100.0
2009-12-24 11:20:00,133.88,133.95,133.88,133.92,9500.0,110.4815,110.5393,110.4815,110.5145,9500.0
2009-12-24 11:25:00,133.92,133.95,133.91,133.95,6300.0,110.5145,110.5393,110.5063,110.5393,6300.0
2009-12-24 11:30:00,133.95,134.01,133.94,134.01,13600.0,110.5393,110.5888,110.531,110.5888,13600.0
2009-12-24 11:35:00,134.01,134.02,134.0,134.02,18700.0,110.5888,110.5971,110.5805,110.5971,18700.0
2009-12-24 11:40:00,134.02,134.05,134.01,134.05,8000.0,110.5971,110.6218,110.5888,110.6218,8000.0
2009-12-24 11:45:00,134.04,134.05,134.02,134.03,2800.0,110.6136,110.6218,110.5971,110.6053,2800.0
2009-12-24 11:50:00,134.03,134.06,134.03,134.04,10900.0,110.6053,110.6301,110.6053,110.6136,10900.0
2009-12-24 11:55:00,134.05,134.05,134.0,134.01,7900.0,110.6218,110.6218,110.5805,110.5888,7900.0
2009-12-24 12:00:00,134.02,134.03,133.98,133.98,8200.0,110.5971,110.6053,110.564,110.564,8200.0
2009-12-24 12:05:00,133.98,134.02,133.96,134.01,16200.0,110.564,110.5971,110.5475,110.5888,16200.0
2009-12-24 12:10:00,134.02,134.08,133.99,134.0,14100.0,110.5971,110.6466,110.5723,110.5805,14100.0
2009-12-24 12:15:00,133.98,133.99,133.94,133.94,8000.0,110.564,110.5723,110.531,110.531,8000.0
2009-12-24 12:20:00,133.94,133.94,133.87,133.87,10200.0,110.531,110.531,110.4733,110.4733,10200.0
2009-12-24 12:25:00,133.88,133.88,133.87,133.88,7900.0,110.4815,110.4815,110.4733,110.4815,7900.0
2009-12-24 12:30:00,133.88,133.92,133.87,133.92,23500.0,110.4815,110.5145,110.4733,110.5145,23500.0
2009-12-24 12:35:00,133.9,133.95,133.9,133.92,12600.0,110.498,110.5393,110.498,110.5145,12600.0
2009-12-24 12:40:00,133.93,133.95,133.92,133.92,10600.0,110.5228,110.5393,110.5145,110.5145,10600.0
2009-12-24 12:45:00,133.93,134.0,133.93,133.99,14700.0,110.5228,110.5805,110.5228,110.5723,14700.0
2009-12-24 12:50:00,133.99,134.06,133.99,134.05,37400.0,110.5723,110.6301,110.5723,110.6218,37400.0
2009-12-24 12:55:00,134.05,134.18,134.04,134.17,59700.0,110.6218,110.7291,110.6136,110.7208,59700.0
2009-12-28 09:30:00,134.78,134.8,134.6,134.65,151800.0,111.2242,111.2407,111.0757,111.1169,151800.0
2009-12-28 09:35:00,134.62,134.84,134.58,134.7,37800.0,111.0922,111.2737,111.0592,111.1582,37800.0
2009-12-28 09:40:00,134.79,134.79,134.68,134.73,15800.0,111.2325,111.2325,111.1417,111.183,15800.0
2009-12-28 09:45:00,134.75,134.8,134.7,134.73,12300.0,111.1995,111.2407,111.1582,111.183,12300.0
2009-12-28 09:50:00,134.73,134.78,134.71,134.78,11100.0,111.183,111.2242,111.1665,111.2242,11100.0
2009-12-28 09:55:00,134.74,134.78,134.74,134.76,29400.0,111.1912,111.2242,111.1912,111.2077,29400.0
2009-12-28 10:00:00,134.76,134.77,134.56,134.67,10700.0,111.2077,111.216,111.0427,111.1335,10700.0
2009-12-28 10:05:00,134.67,134.67,134.58,134.58,10100.0,111.1335,111.1335,111.0592,111.0592,10100.0
2009-12-28 10:10:00,134.58,134.6,134.39,134.39,13000.0,111.0592,111.0757,110.9024,110.9024,13000.0
2009-12-28 10:15:00,134.4,134.45,134.34,134.45,22100.0,110.9106,110.9519,110.8611,110.9519,22100.0
2009-12-28 10:20:00,134.44,134.47,134.36,134.36,6100.0,110.9436,110.9684,110.8776,110.8776,6100.0
2009-12-28 10:25:00,134.37,134.44,134.34,134.43,35100.0,110.8859,110.9436,110.8611,110.9354,35100.0
2009-12-28 10:30:00,134.42,134.46,134.39,134.39,20500.0,110.9271,110.9602,110.9024,110.9024,20500.0
2009-12-28 10:35:00,134.39,134.4,134.32,134.32,34900.0,110.9024,110.9106,110.8446,110.8446,34900.0
2009-12-28 10:40:00,134.31,134.34,134.3,134.31,14000.0,110.8364,110.8611,110.8281,110.8364,14000.0
2009-12-28 10:45:00,134.3,134.3,134.24,134.3,29100.0,110.8281,110.8281,110.7786,110.8281,29100.0
2009-12-28 10:50:00,134.3,134.3,134.24,134.24,51400.0,110.8281,110.8281,110.7786,110.7786,51400.0
2009-12-28 10:55:00,134.25,134.33,134.25,134.31,9600.0,110.7869,110.8529,110.7869,110.8364,9600.0
2009-12-28 11:00:00,134.33,134.36,134.32,134.35,14900.0,110.8529,110.8776,110.8446,110.8694,14900.0
2009-12-28 11:05:00,134.36,134.39,134.34,134.38,54100.0,110.8776,110.9024,110.8611,110.8941,54100.0
2009-12-28 11:10:00,134.36,134.41,134.31,134.34,13800.0,110.8776,110.9189,110.8364,110.8611,13800.0
2009-12-28 11:15:00,134.33,134.34,134.32,134.33,2600.0,110.8529,110.8611,110.8446,110.8529,2600.0
2009-12-28 11:20:00,134.32,134.34,134.31,134.33,5100.0,110.8446,110.8611,110.8364,110.8529,5100.0
2009-12-28 11:25:00,134.33,134.35,134.32,134.35,21900.0,110.8529,110.8694,110.8446,110.8694,21900.0
2009-12-28 11:30:00,134.35,134.4,134.35,134.39,8900.0,110.8694,110.9106,110.8694,110.9024,8900.0
2009-12-28 11:35:00,134.39,134.44,134.39,134.43,28100.0,110.9024,110.9436,110.9024,110.9354,28100.0
2009-12-28 11:40:00,134.41,134.44,134.41,134.43,13600.0,110.9189,110.9436,110.9189,110.9354,13600.0
2009-12-28 11:45:00,134.42,134.42,134.4,134.41,3100.0,110.9271,110.9271,110.9106,110.9189,3100.0
2009-12-28 11:50:00,134.4,134.42,134.36,134.38,12500.0,110.9106,110.9271,110.8776,110.8941,12500.0
2009-12-28 11:55:00,134.37,134.4,134.34,134.38,58300.0,110.8859,110.9106,110.8611,110.8941,58300.0
2009-12-28 12:00:00,134.38,134.39,134.34,134.38,54000.0,110.8941,110.9024,110.8611,110.8941,54000.0
2009-12-28 12:05:00,134.36,134.37,134.32,134.32,13200.0,110.8776,110.8859,110.8446,110.8446,13200.0
2009-12-28 12:10:00,134.32,134.35,134.32,134.35,7300.0,110.8446,110.8694,110.8446,110.8694,7300.0
2009-12-28 12:15:00,134.33,134.38,134.32,134.34,19600.0,110.8529,110.8941,110.8446,110.8611,19600.0
2009-12-28 12:20:00,134.34,134.34,134.32,134.33,17300.0,110.8611,110.8611,110.8446,110.8529,17300.0
2009-12-28 12:25:00,134.33,134.35,134.31,134.31,26300.0,110.8529,110.8694,110.8364,110.8364,26300.0
2009-12-28 12:30:00,134.32,134.34,134.3,134.32,37000.0,110.8446,110.8611,110.8281,110.8446,37000.0
2009-12-28 12:35:00,134.33,134.34,134.31,134.33,3300.0,110.8529,110.8611,110.8364,110.8529,3300.0
2009-12-28 12:40:00,134.31,134.32,134.3,134.31,28800.0,110.8364,110.8446,110.8281,110.8364,28800.0
2009-12-28 12:45:00,134.31,134.34,134.31,134.34,20800.0,110.8364,110.8611,110.8364,110.8611,20800.0
2009-12-28 12:50:00,134.33,134.35,134.33,134.35,7100.0,110.8529,110.8694,110.8529,110.8694,7100.0
2009-12-28 12:55:00,134.32,134.36,134.32,134.34,16200.0,110.8446,110.8776,110.8446,110.8611,16200.0
2009-12-28 13:00:00,134.34,134.35,134.33,134.34,3700.0,110.8611,110.8694,110.8529,110.8611,3700.0
2009-12-28 13:05:00,134.34,134.37,134.33,134.35,10400.0,110.8611,110.8859,110.8529,110.8694,10400.0
2009-12-28 13:10:00,134.35,134.37,134.34,134.35,6200.0,110.8694,110.8859,110.8611,110.8694,6200.0
2009-12-28 13:15:00,134.37,134.38,134.31,134.31,7800.0,110.8859,110.8941,110.8364,110.8364,7800.0
2009-12-28 13:20:00,134.32,134.35,134.32,134.34,3400.0,110.8446,110.8694,110.8446,110.8611,3400.0
2009-12-28 13:25:00,134.33,134.37,134.31,134.35,12200.0,110.8529,110.8859,110.8364,110.8694,12200.0
2009-12-28 13:30:00,134.35,134.35,134.27,134.29,3800.0,110.8694,110.8694,110.8034,110.8199,3800.0
2009-12-28 13:35:00,134.27,134.32,134.22,134.26,33500.0,110.8034,110.8446,110.7621,110.7951,33500.0
2009-12-28 13:40:00,134.23,134.25,134.21,134.21,3600.0,110.7704,110.7869,110.7538,110.7538,3600.0
2009-12-28 13:45:00,134.22,134.23,134.18,134.21,8400.0,110.7621,110.7704,110.7291,110.7538,8400.0
2009-12-28 13:50:00,134.21,134.23,134.2,134.2,9300.0,110.7538,110.7704,110.7456,110.7456,9300.0
2009-12-28 13:55:00,134.2,134.23,134.2,134.23,18100.0,110.7456,110.7704,110.7456,110.7704,18100.0
2009-12-28 14:00:00,134.21,134.24,134.08,134.09,16400.0,110.7538,110.7786,110.6466,110.6548,16400.0
2009-12-28 14:05:00,134.06,134.06,133.95,133.97,15900.0,110.6301,110.6301,110.5393,110.5558,15900.0
2009-12-28 14:10:00,133.97,133.97,133.8,133.91,33000.0,110.5558,110.5558,110.4155,110.5063,33000.0
2009-12-28 14:15:00,133.94,133.94,133.83,133.84,4200.0,110.531,110.531,110.4403,110.4485,4200.0
2009-12-28 14:20:00,133.83,133.87,133.8,133.84,7600.0,110.4403,110.4733,110.4155,110.4485,7600.0
2009-12-28 14:25:00,133.84,133.86,133.79,133.81,4900.0,110.4485,110.465,110.4073,110.4238,4900.0
2009-12-28 14:30:00,133.87,133.94,133.87,133.92,4900.0,110.4733,110.531,110.4733,110.5145,4900.0
2009-12-28 14:35:00,133.92,133.97,133.92,133.93,4700.0,110.5145,110.5558,110.5145,110.5228,4700.0
2009-12-28 14:40:00,133.91,133.93,133.87,133.87,9000.0,110.5063,110.5228,110.4733,110.4733,9000.0
2009-12-28 14:45:00,133.88,133.96,133.88,133.94,4400.0,110.4815,110.5475,110.4815,110.531,4400.0
2009-12-28 14:50:00,133.94,134.01,133.93,133.98,4300.0,110.531,110.5888,110.5228,110.564,4300.0
2009-12-28 14:55:00,134.0,134.0,133.96,134.0,20900.0,110.5805,110.5805,110.5475,110.5805,20900.0
2009-12-28 15:00:00,134.0,134.04,133.99,134.03,7400.0,110.5805,110.6136,110.5723,110.6053,7400.0
2009-12-28 15:05:00,134.03,134.09,134.03,134.09,16700.0,110.6053,110.6548,110.6053,110.6548,16700.0
2009-12-28 15:10:00,134.07,134.09,134.06,134.06,5800.0,110.6383,110.6548,110.6301,110.6301,5800.0
2009-12-28 15:15:00,134.05,134.07,134.05,134.05,14800.0,110.6218,110.6383,110.6218,110.6218,14800.0
2009-12-28 15:20:00,134.05,134.05,133.99,133.99,9400.0,110.6218,110.6218,110.5723,110.5723,9400.0
2009-12-28 15:25:00,133.99,133.99,133.79,133.87,14500.0,110.5723,110.5723,110.4073,110.4733,14500.0
2009-12-28 15:30:00,133.86,133.94,133.85,133.93,5500.0,110.465,110.531,110.4568,110.5228,5500.0
2009-12-28 15:35:00,133.94,133.98,133.84,133.94,29900.0,110.531,110.564,110.4485,110.531,29900.0
2009-12-28 15:40:00,133.93,134.02,133.9,134.01,12600.0,110.5228,110.5971,110.498,110.5888,12600.0
2009-12-28 15:45:00,134.0,134.03,133.91,133.92,21000.0,110.5805,110.6053,110.5063,110.5145,21000.0
2009-12-28 15:50:00,133.9,134.13,133.87,134.1,19500.0,110.498,110.6878,110.4733,110.6631,19500.0
2009-12-28 15:55:00,134.1,134.2,134.07,134.16,92400.0,110.6631,110.7456,110.6383,110.7126,92400.0
2009-12-29 09:30:00,134.34,134.5,134.31,134.42,21100.0,110.8611,110.9932,110.8364,110.9271,21100.0
2009-12-29 09:35:00,134.43,134.43,134.1,134.13,14900.0,110.9354,110.9354,110.6631,110.6878,14900.0
2009-12-29 09:40:00,134.1,134.15,134.03,134.07,13900.0,110.6631,110.7043,110.6053,110.6383,13900.0
2009-12-29 09:45:00,134.04,134.19,134.04,134.13,6200.0,110.6136,110.7373,110.6136,110.6878,6200.0
2009-12-29 09:50:00,134.14,134.25,134.14,134.2,28100.0,110.6961,110.7869,110.6961,110.7456,28100.0
2009-12-29 09:55:00,134.22,134.24,134.12,134.24,10200.0,110.7621,110.7786,110.6796,110.7786,10200.0
2009-12-29 10:00:00,134.23,134.23,134.09,134.09,3100.0,110.7704,110.7704,110.6548,110.6548,3100.0
2009-12-29 10:05:00,134.06,134.17,134.03,134.11,26600.0,110.6301,110.7208,110.6053,110.6713,26600.0
2009-12-29 10:10:00,134.13,134.24,134.12,134.22,12000.0,110.6878,110.7786,110.6796,110.7621,12000.0
2009-12-29 10:15:00,134.21,134.34,134.21,134.33,8900.0,110.7538,110.8611,110.7538,110.8529,8900.0
2009-12-29 10:20:00,134.31,134.33,134.26,134.26,3800.0,110.8364,110.8529,110.7951,110.7951,3800.0
2009-12-29 10:25:00,134.27,134.28,134.24,134.27,8700.0,110.8034,110.8116,110.7786,110.8034,8700.0
2009-12-29 10:30:00,134.27,134.32,134.27,134.3,3300.0,110.8034,110.8446,110.8034,110.8281,3300.0
2009-12-29 10:35:00,134.3,134.31,134.2,134.21,10700.0,110.8281,110.8364,110.7456,110.7538,10700.0
2009-12-29 10:40:00,134.21,134.22,134.16,134.2,7500.0,110.7538,110.7621,110.7126,110.7456,7500.0
2009-12-29 10:45:00,134.2,134.2,134.13,134.13,3800.0,110.7456,110.7456,110.6878,110.6878,3800.0
2009-12-29 10:50:00,134.12,134.16,134.11,134.14,3900.0,110.6796,110.7126,110.6713,110.6961,3900.0
2009-12-29 10:55:00,134.13,134.15,134.1,134.11,2800.0,110.6878,110.7043,110.6631,110.6713,2800.0
2009-12-29 11:00:00,134.12,134.14,134.06,134.1,3400.0,110.6796,110.6961,110.6301,110.6631,3400.0
2009-12-29 11:05:00,134.12,134.13,134.1,134.1,1200.0,110.6796,110.6878,110.6631,110.6631,1200.0
2009-12-29 11:10:00,134.1,134.1,134.0,134.02,13900.0,110.6631,110.6631,110.5805,110.5971,13900.0
2009-12-29 11:15:00,134.01,134.05,133.96,133.97,6100.0,110.5888,110.6218,110.5475,110.5558,6100.0
2009-12-29 11:20:00,133.98,134.03,133.95,134.01,16600.0,110.564,110.6053,110.5393,110.5888,16600.0
2009-12-29 11:25:00,134.0,134.04,133.97,133.97,12900.0,110.5805,110.6136,110.5558,110.5558,12900.0
2009-12-29 11:30:00,133.97,134.07,133.95,134.06,37100.0,110.5558,110.6383,110.5393,110.6301,37100.0
2009-12-29 11:35:00,134.04,134.04,133.96,134.01,21200.0,110.6136,110.6136,110.5475,110.5888,21200.0
2009-12-29 11:40:00,133.99,134.0,133.96,134.0,9000.0,110.5723,110.5805,110.5475,110.5805,9000.0
2009-12-29 11:45:00,133.98,134.03,133.97,134.0,1200.0,110.564,110.6053,110.5558,110.5805,1200.0
2009-12-29 11:50:00,134.02,134.04,134.01,134.03,2400.0,110.5971,110.6136,110.5888,110.6053,2400.0
2009-12-29 11:55:00,134.02,134.06,134.0,134.06,5400.0,110.5971,110.6301,110.5805,110.6301,5400.0
2009-12-29 12:00:00,134.02,134.05,134.02,134.02,1900.0,110.5971,110.6218,110.5971,110.5971,1900.0
2009-12-29 12:05:00,134.03,134.04,134.0,134.0,4200.0,110.6053,110.6136,110.5805,110.5805,4200.0
2009-12-29 12:10:00,134.02,134.03,133.98,133.99,5900.0,110.5971,110.6053,110.564,110.5723,5900.0
2009-12-29 12:15:00,133.99,134.01,133.98,133.98,9700.0,110.5723,110.5888,110.564,110.564,9700.0
2009-12-29 12:20:00,133.98,133.98,133.87,133.95,28700.0,110.564,110.564,110.4733,110.5393,28700.0
2009-12-29 12:25:00,133.92,133.93,133.88,133.89,9100.0,110.5145,110.5228,110.4815,110.4898,9100.0
2009-12-29 12:30:00,133.88,133.94,133.86,133.94,11800.0,110.4815,110.531,110.465,110.531,11800.0
2009-12-29 12:35:00,133.95,133.95,133.9,133.9,7000.0,110.5393,110.5393,110.498,110.498,7000.0
2009-12-29 12:40:00,133.89,134.01,133.89,133.99,9600.0,110.4898,110.5888,110.4898,110.5723,9600.0
2009-12-29 12:45:00,134.02,134.03,133.99,134.01,7100.0,110.5971,110.6053,110.5723,110.5888,7100.0
2009-12-29 12:50:00,134.02,134.03,133.98,134.01,5000.0,110.5971,110.6053,110.564,110.5888,5000.0
2009-12-29 12:55:00,134.0,134.0,133.97,133.97,2500.0,110.5805,110.5805,110.5558,110.5558,2500.0
2009-12-29 13:00:00,133.91,133.97,133.91,133.94,6900.0,110.5063,110.5558,110.5063,110.531,6900.0
2009-12-29 13:05:00,133.96,133.99,133.95,133.96,10600.0,110.5475,110.5723,110.5393,110.5475,10600.0
2009-12-29 13:10:00,133.97,133.98,133.93,133.98,11600.0,110.5558,110.564,110.5228,110.564,11600.0
2009-12-29 13:15:00,133.99,133.99,133.94,133.94,2400.0,110.5723,110.5723,110.531,110.531,2400.0
2009-12-29 13:20:00,133.95,133.96,133.94,133.95,2500.0,110.5393,110.5475,110.531,110.5393,2500.0
2009-12-29 13:25:00,133.96,134.01,133.89,133.89,93700.0,110.5475,110.5888,110.4898,110.4898,93700.0
2009-12-29 13:30:00,133.89,133.89,133.84,133.87,74200.0,110.4898,110.4898,110.4485,110.4733,74200.0
2009-12-29 13:35:00,133.86,133.89,133.82,133.89,55800.0,110.465,110.4898,110.432,110.4898,55800.0
2009-12-29 13:40:00,133.89,133.93,133.89,133.92,18600.0,110.4898,110.5228,110.4898,110.5145,18600.0
2009-12-29 13:45:00,133.9,133.96,133.9,133.92,31700.0,110.498,110.5475,110.498,110.5145,31700.0
2009-12-29 13:50:00,133.93,133.95,133.91,133.91,17600.0,110.5228,110.5393,110.5063,110.5063,17600.0
2009-12-29 13:55:00,133.91,133.92,133.89,133.89,22900.0,110.5063,110.5145,110.4898,110.4898,22900.0
2009-12-29 14:00:00,133.91,133.92,133.87,133.87,2600.0,110.5063,110.5145,110.4733,110.4733,2600.0
2009-12-29 14:05:00,133.88,133.92,133.88,133.89,8400.0,110.4815,110.5145,110.4815,110.4898,8400.0
2009-12-29 14:10:00,133.89,133.91,133.88,133.89,6100.0,110.4898,110.5063,110.4815,110.4898,6100.0
2009-12-29 14:15:00,133.9,133.9,133.88,133.88,3400.0,110.498,110.498,110.4815,110.4815,3400.0
2009-12-29 14:20:00,133.87,133.89,133.84,133.87,3900.0,110.4733,110.4898,110.4485,110.4733,3900.0
2009-12-29 14:25:00,133.89,133.89,133.83,133.85,7300.0,110.4898,110.4898,110.4403,110.4568,7300.0
2009-12-29 14:30:00,133.85,133.85,133.83,133.85,3600.0,110.4568,110.4568,110.4403,110.4568,3600.0
2009-12-29 14:35:00,133.84,133.85,133.82,133.84,8700.0,110.4485,110.4568,110.432,110.4485,8700.0
2009-12-29 14:40:00,133.85,133.89,133.84,133.89,2400.0,110.4568,110.4898,110.4485,110.4898,2400.0
2009-12-29 14:45:00,133.89,133.92,133.85,133.92,12000.0,110.4898,110.5145,110.4568,110.5145,12000.0
2009-12-29 14:50:00,133.92,133.93,133.82,133.86,18300.0,110.5145,110.5228,110.432,110.465,18300.0
2009-12-29 14:55:00,133.85,133.89,133.85,133.87,3600.0,110.4568,110.4898,110.4568,110.4733,3600.0
2009-12-29 15:00:00,133.87,133.97,133.86,133.91,20100.0,110.4733,110.5558,110.465,110.5063,20100.0
2009-12-29 15:05:00,133.91,133.92,133.89,133.9,3400.0,110.5063,110.5145,110.4898,110.498,3400.0
2009-12-29 15:10:00,133.88,133.96,133.88,133.92,10700.0,110.4815,110.5475,110.4815,110.5145,10700.0
2009-12-29 15:15:00,133.92,134.03,133.91,134.02,11700.0,110.5145,110.6053,110.5063,110.5971,11700.0
2009-12-29 15:20:00,134.04,134.05,133.97,134.01,31600.0,110.6136,110.6218,110.5558,110.5888,31600.0
2009-12-29 15:25:00,134.04,134.05,134.02,134.04,8200.0,110.6136,110.6218,110.5971,110.6136,8200.0
2009-12-29 15:30:00,134.05,134.05,133.98,133.98,9200.0,110.6218,110.6218,110.564,110.564,9200.0
2009-12-29 15:35:00,133.99,133.99,133.93,133.96,14300.0,110.5723,110.5723,110.5228,110.5475,14300.0
2009-12-29 15:40:00,133.96,133.98,133.88,133.94,14300.0,110.5475,110.564,110.4815,110.531,14300.0
2009-12-29 15:45:00,133.91,133.95,133.9,133.95,11800.0,110.5063,110.5393,110.498,110.5393,11800.0
2009-12-29 15:50:00,133.95,133.95,133.81,133.83,17600.0,110.5393,110.5393,110.4238,110.4403,17600.0
2009-12-29 15:55:00,133.84,133.92,133.75,133.83,125700.0,110.4485,110.5145,110.3742,110.4403,125700.0
2009-12-29 16:00:00,133.87,133.97,133.62,133.71,9000.0,110.4733,110.5558,110.267,110.3412,9000.0
2009-12-29 16:05:00,133.63,133.67,133.62,133.67,300.0,110.2752,110.3082,110.267,110.3082,300.0
2009-12-29 16:10:00,133.67,133.67,133.67,133.67,0.0,110.3082,110.3082,110.3082,110.3082,0.0
2009-12-30 09:30:00,133.38,133.67,133.32,133.58,39800.0,110.0689,110.3082,110.0194,110.234,39800.0
2009-12-30 09:35:00,133.6,133.61,133.43,133.56,14200.0,110.2505,110.2587,110.1102,110.2174,14200.0
2009-12-30 09:40:00,133.6,134.03,133.6,133.81,46700.0,110.2505,110.6053,110.2505,110.4238,46700.0
2009-12-30 09:45:00,133.89,134.1,133.88,133.9,35700.0,110.4898,110.6631,110.4815,110.498,35700.0
2009-12-30 09:50:00,133.89,133.93,133.84,133.92,16400.0,110.4898,110.5228,110.4485,110.5145,16400.0
2009-12-30 09:55:00,133.93,134.05,133.93,133.98,15600.0,110.5228,110.6218,110.5228,110.564,15600.0
2009-12-30 10:00:00,133.97,134.03,133.94,133.99,9200.0,110.5558,110.6053,110.531,110.5723,9200.0
2009-12-30 10:05:00,134.0,134.05,133.84,133.88,13500.0,110.5805,110.6218,110.4485,110.4815,13500.0
2009-12-30 10:10:00,133.88,133.88,133.7,133.71,7300.0,110.4815,110.4815,110.333,110.3412,7300.0
2009-12-30 10:15:00,133.7,133.79,133.7,133.71,21500.0,110.333,110.4073,110.333,110.3412,21500.0
2009-12-30 10:20:00,133.65,133.7,133.61,133.64,8300.0,110.2917,110.333,110.2587,110.2835,8300.0
2009-12-30 10:25:00,133.64,133.68,133.64,133.66,3000.0,110.2835,110.3165,110.2835,110.3,3000.0
2009-12-30 10:30:00,133.64,133.69,133.54,133.61,13100.0,110.2835,110.3247,110.2009,110.2587,13100.0
2009-12-30 10:35:00,133.6,133.6,133.2,133.23,36300.0,110.2505,110.2505,109.9204,109.9451,36300.0
2009-12-30 10:40:00,133.22,133.23,133.08,133.16,22500.0,109.9369,109.9451,109.8213,109.8874,22500.0
2009-12-30 10:45:00,133.17,133.21,133.15,133.15,6600.0,109.8956,109.9286,109.8791,109.8791,6600.0
2009-12-30 10:50:00,133.15,133.27,133.12,133.26,17100.0,109.8791,109.9781,109.8543,109.9699,17100.0
2009-12-30 10:55:00,133.27,133.3,133.23,133.27,9400.0,109.9781,110.0029,109.9451,109.9781,9400.0
2009-12-30 11:00:00,133.26,133.31,133.26,133.31,4400.0,109.9699,110.0111,109.9699,110.0111,4400.0
2009-12-30 11:05:00,133.3,133.34,133.27,133.32,9800.0,110.0029,110.0359,109.9781,110.0194,9800.0
2009-12-30 11:10:00,133.33,133.4,133.32,133.36,6800.0,110.0276,110.0854,110.0194,110.0524,6800.0
2009-12-30 11:15:00,133.34,133.34,133.24,133.24,6900.0,110.0359,110.0359,109.9534,109.9534,6900.0
2009-12-30 11:20:00,133.24,133.35,133.23,133.23,8100.0,109.9534,110.0441,109.9451,109.9451,8100.0
2009-12-30 11:25:00,133.24,133.24,133.19,133.22,17300.0,109.9534,109.9534,109.9121,109.9369,17300.0
2009-12-30 11:30:00,133.23,133.28,133.2,133.28,8000.0,109.9451,109.9864,109.9204,109.9864,8000.0
2009-12-30 11:35:00,133.3,133.3,133.27,133.29,4800.0,110.0029,110.0029,109.9781,109.9946,4800.0
2009-12-30 11:40:00,133.29,133.33,133.26,133.26,7700.0,109.9946,110.0276,109.9699,109.9699,7700.0
2009-12-30 11:45:00,133.24,133.4,133.24,133.4,10500.0,109.9534,110.0854,109.9534,110.0854,10500.0
2009-12-30 11:50:00,133.41,133.59,133.39,133.58,10900.0,110.0937,110.2422,110.0772,110.234,10900.0
2009-12-30 11:55:00,133.56,133.6,133.52,133.58,15600.0,110.2174,110.2505,110.1844,110.234,15600.0
2009-12-30 12:00:00,133.59,133.77,133.59,133.76,15500.0,110.2422,110.3907,110.2422,110.3825,15500.0
2009-12-30 12:05:00,133.76,133.77,133.68,133.68,12800.0,110.3825,110.3907,110.3165,110.3165,12800.0
2009-12-30 12:10:00,133.67,133.68,133.61,133.63,3300.0,110.3082,110.3165,110.2587,110.2752,3300.0
2009-12-30 12:15:00,133.62,133.62,133.58,133.58,1300.0,110.267,110.267,110.234,110.234,1300.0
2009-12-30 12:20:00,133.6,133.64,133.6,133.6,3300.0,110.2505,110.2835,110.2505,110.2505,3300.0
2009-12-30 12:25:00,133.59,133.62,133.56,133.56,3500.0,110.2422,110.267,110.2174,110.2174,3500.0
2009-12-30 12:30:00,133.56,133.58,133.54,133.57,2700.0,110.2174,110.234,110.2009,110.2257,2700.0
2009-12-30 12:35:00,133.54,133.57,133.42,133.45,8100.0,110.2009,110.2257,110.1019,110.1267,8100.0
2009-12-30 12:40:00,133.43,133.45,133.37,133.37,6900.0,110.1102,110.1267,110.0607,110.0607,6900.0
2009-12-30 12:45:00,133.38,133.39,133.35,133.39,10400.0,110.0689,110.0772,110.0441,110.0772,10400.0
2009-12-30 12:50:00,133.36,133.36,133.28,133.35,13300.0,110.0524,110.0524,109.9864,110.0441,13300.0
2009-12-30 12:55:00,133.35,133.36,133.32,133.33,3100.0,110.0441,110.0524,110.0194,110.0276,3100.0
2009-12-30 13:00:00,133.34,133.44,133.34,133.43,10700.0,110.0359,110.1184,110.0359,110.1102,10700.0
2009-12-30 13:05:00,133.43,133.43,133.3,133.32,4500.0,110.1102,110.1102,110.0029,110.0194,4500.0
2009-12-30 13:10:00,133.3,133.3,133.19,133.26,7100.0,110.0029,110.0029,109.9121,109.9699,7100.0
2009-12-30 13:15:00,133.25,133.27,133.2,133.21,6500.0,109.9616,109.9781,109.9204,109.9286,6500.0
2009-12-30 13:20:00,133.22,133.24,133.21,133.24,2200.0,109.9369,109.9534,109.9286,109.9534,2200.0
2009-12-30 13:25:00,133.21,133.22,133.2,133.2,10700.0,109.9286,109.9369,109.9204,109.9204,10700.0
2009-12-30 13:30:00,133.22,133.24,133.08,133.1,22400.0,109.9369,109.9534,109.8213,109.8378,22400.0
2009-12-30 13:35:00,133.08,133.1,133.05,133.08,5300.0,109.8213,109.8378,109.7966,109.8213,5300.0
2009-12-30 13:40:00,133.07,133.19,133.06,133.17,31100.0,109.8131,109.9121,109.8048,109.8956,31100.0
2009-12-30 13:45:00,133.17,133.18,133.15,133.15,1200.0,109.8956,109.9039,109.8791,109.8791,1200.0
2009-12-30 13:50:00,133.16,133.16,133.14,133.14,800.0,109.8874,109.8874,109.8709,109.8709,800.0
2009-12-30 13:55:00,133.16,133.16,133.14,133.14,900.0,109.8874,109.8874,109.8709,109.8709,900.0
2009-12-30 14:00:00,133.15,133.17,133.13,133.17,2112300.0,109.8791,109.8956,109.8626,109.8956,2112300.0
2009-12-30 14:05:00,133.17,133.19,133.16,133.18,18700.0,109.8956,109.9121,109.8874,109.9039,18700.0
2009-12-30 14:10:00,133.18,133.18,133.16,133.18,5100.0,109.9039,109.9039,109.8874,109.9039,5100.0
2009-12-30 14:15:00,133.18,133.2,133.17,133.17,11900.0,109.9039,109.9204,109.8956,109.8956,11900.0
2009-12-30 14:20:00,133.15,133.16,133.14,133.15,38500.0,109.8791,109.8874,109.8709,109.8791,38500.0
2009-12-30 14:25:00,133.15,133.16,133.13,133.15,6000.0,109.8791,109.8874,109.8626,109.8791,6000.0
2009-12-30 14:30:00,133.15,133.19,133.14,133.19,20100.0,109.8791,109.9121,109.8709,109.9121,20100.0
2009-12-30 14:35:00,133.2,133.25,133.19,133.22,44000.0,109.9204,109.9616,109.9121,109.9369,44000.0
2009-12-30 14:40:00,133.22,133.23,133.2,133.23,10100.0,109.9369,109.9451,109.9204,109.9451,10100.0
2009-12-30 14:45:00,133.23,133.32,133.21,133.32,53100.0,109.9451,110.0194,109.9286,110.0194,53100.0
2009-12-30 14:50:00,133.32,133.32,133.3,133.31,36000.0,110.0194,110.0194,110.0029,110.0111,36000.0
2009-12-30 14:55:00,133.32,133.32,133.3,133.31,19000.0,110.0194,110.0194,110.0029,110.0111,19000.0
2009-12-30 15:00:00,133.32,133.32,133.18,133.21,43800.0,110.0194,110.0194,109.9039,109.9286,43800.0
2009-12-30 15:05:00,133.21,133.26,133.2,133.25,11000.0,109.9286,109.9699,109.9204,109.9616,11000.0
2009-12-30 15:10:00,133.25,133.26,133.21,133.26,16700.0,109.9616,109.9699,109.9286,109.9699,16700.0
2009-12-30 15:15:00,133.26,133.26,133.19,133.19,18200.0,109.9699,109.9699,109.9121,109.9121,18200.0
2009-12-30 15:20:00,133.21,133.24,133.21,133.24,6300.0,109.9286,109.9534,109.9286,109.9534,6300.0
2009-12-30 15:25:00,133.23,133.24,133.2,133.2,8500.0,109.9451,109.9534,109.9204,109.9204,8500.0
2009-12-30 15:30:00,133.21,133.27,133.2,133.25,57900.0,109.9286,109.9781,109.9204,109.9616,57900.0
2009-12-30 15:35:00,133.27,133.28,133.24,133.25,38700.0,109.9781,109.9864,109.9534,109.9616,38700.0
2009-12-30 15:40:00,133.25,133.38,133.25,133.35,58300.0,109.9616,110.0689,109.9616,110.0441,58300.0
2009-12-30 15:45:00,133.35,133.49,133.35,133.49,51000.0,110.0441,110.1597,110.0441,110.1597,51000.0
2009-12-30 15:50:00,133.51,133.6,133.5,133.53,65600.0,110.1762,110.2505,110.1679,110.1927,65600.0
2009-12-30 15:55:00,133.53,133.56,133.48,133.48,149600.0,110.1927,110.2174,110.1514,110.1514,149600.0
2009-12-31 09:30:00,133.45,133.7,133.44,133.53,86400.0,110.1267,110.333,110.1184,110.1927,86400.0
2009-12-31 09:35:00,133.55,133.64,133.52,133.62,22000.0,110.2092,110.2835,110.1844,110.267,22000.0
2009-12-31 09:40:00,133.58,133.66,133.55,133.6,15400.0,110.234,110.3,110.2092,110.2505,15400.0
2009-12-31 09:45:00,133.6,133.7,133.6,133.7,13200.0,110.2505,110.333,110.2505,110.333,13200.0
2009-12-31 09:50:00,133.72,134.0,133.7,133.92,19700.0,110.3495,110.5805,110.333,110.5145,19700.0
2009-12-31 09:55:00,133.95,133.95,133.83,133.83,34100.0,110.5393,110.5393,110.4403,110.4403,34100.0
2009-12-31 10:00:00,133.82,133.82,133.75,133.78,19800.0,110.432,110.432,110.3742,110.399,19800.0
2009-12-31 10:05:00,133.77,133.78,133.6,133.78,15300.0,110.3907,110.399,110.2505,110.399,15300.0
2009-12-31 10:10:00,133.75,133.75,133.6,133.61,30000.0,110.3742,110.3742,110.2505,110.2587,30000.0
2009-12-31 10:15:00,133.59,133.62,133.49,133.5,28100.0,110.2422,110.267,110.1597,110.1679,28100.0
2009-12-31 10:20:00,133.49,133.54,133.49,133.54,3600.0,110.1597,110.2009,110.1597,110.2009,3600.0
2009-12-31 10:25:00,133.55,133.55,133.47,133.5,28400.0,110.2092,110.2092,110.1432,110.1679,28400.0
2009-12-31 10:30:00,133.49,133.49,133.41,133.44,16000.0,110.1597,110.1597,110.0937,110.1184,16000.0
2009-12-31 10:35:00,133.42,133.42,133.33,133.37,23000.0,110.1019,110.1019,110.0276,110.0607,23000.0
2009-12-31 10:40:00,133.36,133.41,133.34,133.41,21900.0,110.0524,110.0937,110.0359,110.0937,21900.0
2009-12-31 10:45:00,133.44,133.48,133.43,133.44,59000.0,110.1184,110.1514,110.1102,110.1184,59000.0
2009-12-31 10:50:00,133.44,133.44,133.42,133.42,25700.0,110.1184,110.1184,110.1019,110.1019,25700.0
2009-12-31 10:55:00,133.43,133.44,133.42,133.44,12400.0,110.1102,110.1184,110.1019,110.1184,12400.0
2009-12-31 11:00:00,133.43,133.44,133.34,133.34,32300.0,110.1102,110.1184,110.0359,110.0359,32300.0
2009-12-31 11:05:00,133.33,133.35,133.15,133.15,41300.0,110.0276,110.0441,109.8791,109.8791,41300.0
2009-12-31 11:10:00,133.16,133.18,133.12,133.16,41700.0,109.8874,109.9039,109.8543,109.8874,41700.0
2009-12-31 11:15:00,133.15,133.16,132.98,133.05,108300.0,109.8791,109.8874,109.7388,109.7966,108300.0
2009-12-31 11:20:00,133.02,133.07,133.02,133.07,9400.0,109.7718,109.8131,109.7718,109.8131,9400.0
2009-12-31 11:25:00,133.06,133.15,133.04,133.11,22300.0,109.8048,109.8791,109.7883,109.8461,22300.0
2009-12-31 11:30:00,133.11,133.15,133.08,133.1,24500.0,109.8461,109.8791,109.8213,109.8378,24500.0
2009-12-31 11:35:00,133.09,133.19,133.07,133.15,19400.0,109.8296,109.9121,109.8131,109.8791,19400.0
2009-12-31 11:40:00,133.15,133.25,133.15,133.2,11700.0,109.8791,109.9616,109.8791,109.9204,11700.0
2009-12-31 11:45:00,133.2,133.39,133.2,133.3,12200.0,109.9204,110.0772,109.9204,110.0029,12200.0
2009-12-31 11:50:00,133.32,133.35,133.3,133.3,9800.0,110.0194,110.0441,110.0029,110.0029,9800.0
2009-12-31 11:55:00,133.31,133.31,133.15,133.15,12600.0,110.0111,110.0111,109.8791,109.8791,12600.0
2009-12-31 12:00:00,133.15,133.15,133.09,133.09,9300.0,109.8791,109.8791,109.8296,109.8296,9300.0
2009-12-31 12:05:00,133.07,133.15,133.07,133.15,4900.0,109.8131,109.8791,109.8131,109.8791,4900.0
2009-12-31 12:10:00,133.16,133.17,133.12,133.15,14100.0,109.8874,109.8956,109.8543,109.8791,14100.0
2009-12-31 12:15:00,133.13,133.15,133.13,133.14,2600.0,109.8626,109.8791,109.8626,109.8709,2600.0
2009-12-31 12:20:00,133.14,133.14,133.09,133.09,31700.0,109.8709,109.8709,109.8296,109.8296,31700.0
2009-12-31 12:25:00,133.09,133.1,133.04,133.05,17900.0,109.8296,109.8378,109.7883,109.7966,17900.0
2009-12-31 12:30:00,133.05,133.1,133.05,133.1,900.0,109.7966,109.8378,109.7966,109.8378,900.0
2009-12-31 12:35:00,133.09,133.09,133.07,133.07,14800.0,109.8296,109.8296,109.8131,109.8131,14800.0
2009-12-31 12:40:00,133.09,133.12,133.07,133.12,17500.0,109.8296,109.8543,109.8131,109.8543,17500.0
2009-12-31 12:45:00,133.12,133.15,133.11,133.14,15000.0,109.8543,109.8791,109.8461,109.8709,15000.0
2009-12-31 12:50:00,133.14,133.19,133.13,133.17,15200.0,109.8709,109.9121,109.8626,109.8956,15200.0
2009-12-31 12:55:00,133.16,133.2,133.16,133.17,26600.0,109.8874,109.9204,109.8874,109.8956,26600.0
2009-12-31 13:00:00,133.17,133.19,133.16,133.17,10600.0,109.8956,109.9121,109.8874,109.8956,10600.0
2009-12-31 13:05:00,133.19,133.19,133.15,133.15,16900.0,109.9121,109.9121,109.8791,109.8791,16900.0
2009-12-31 13:10:00,133.15,133.15,133.1,133.11,20200.0,109.8791,109.8791,109.8378,109.8461,20200.0
2009-12-31 13:15:00,133.12,133.13,133.1,133.12,21300.0,109.8543,109.8626,109.8378,109.8543,21300.0
2009-12-31 13:20:00,133.12,133.16,133.11,133.16,2200.0,109.8543,109.8874,109.8461,109.8874,2200.0
2009-12-31 13:25:00,133.15,133.17,133.14,133.17,19700.0,109.8791,109.8956,109.8709,109.8956,19700.0
2009-12-31 13:30:00,133.17,133.22,133.17,133.21,25300.0,109.8956,109.9369,109.8956,109.9286,25300.0
2009-12-31 13:35:00,133.21,133.23,133.21,133.21,8500.0,109.9286,109.9451,109.9286,109.9286,8500.0
2009-12-31 13:40:00,133.21,133.25,133.19,133.19,7200.0,109.9286,109.9616,109.9121,109.9121,7200.0
2009-12-31 13:45:00,133.18,133.22,133.18,133.21,1900.0,109.9039,109.9369,109.9039,109.9286,1900.0
2009-12-31 13:50:00,133.2,133.21,133.19,133.21,3200.0,109.9204,109.9286,109.9121,109.9286,3200.0
2009-12-31 13:55:00,133.21,133.21,133.18,133.18,4200.0,109.9286,109.9286,109.9039,109.9039,4200.0
2009-12-31 14:00:00,133.19,133.21,133.18,133.18,12600.0,109.9121,109.9286,109.9039,109.9039,12600.0
2009-12-31 14:05:00,133.19,133.19,133.16,133.16,1600.0,109.9121,109.9121,109.8874,109.8874,1600.0
2009-12-31 14:10:00,133.18,133.19,133.15,133.15,11700.0,109.9039,109.9121,109.8791,109.8791,11700.0
2009-12-31 14:15:00,133.18,133.19,133.15,133.15,8700.0,109.9039,109.9121,109.8791,109.8791,8700.0
2009-12-31 14:20:00,133.16,133.16,133.13,133.13,18400.0,109.8874,109.8874,109.8626,109.8626,18400.0
2009-12-31 14:25:00,133.12,133.14,133.1,133.1,21300.0,109.8543,109.8709,109.8378,109.8378,21300.0
2009-12-31 14:30:00,133.11,133.12,133.1,133.1,18300.0,109.8461,109.8543,109.8378,109.8378,18300.0
2009-12-31 14:35:00,133.11,133.11,133.1,133.11,4200.0,109.8461,109.8461,109.8378,109.8461,4200.0
2009-12-31 14:40:00,133.1,133.13,133.1,133.11,15200.0,109.8378,109.8626,109.8378,109.8461,15200.0
2009-12-31 14:45:00,133.15,133.15,133.12,133.15,6300.0,109.8791,109.8791,109.8543,109.8791,6300.0
2009-12-31 14:50:00,133.15,133.15,133.1,133.13,33300.0,109.8791,109.8791,109.8378,109.8626,33300.0
2009-12-31 14:55:00,133.12,133.16,133.12,133.13,32500.0,109.8543,109.8874,109.8543,109.8626,32500.0
2009-12-31 15:00:00,133.14,133.18,133.13,133.15,36600.0,109.8709,109.9039,109.8626,109.8791,36600.0
2009-12-31 15:05:00,133.14,133.18,133.12,133.13,12700.0,109.8709,109.9039,109.8543,109.8626,12700.0
2009-12-31 15:10:00,133.13,133.13,133.1,133.12,4400.0,109.8626,109.8626,109.8378,109.8543,4400.0
2009-12-31 15:15:00,133.13,133.13,133.1,133.1,13700.0,109.8626,109.8626,109.8378,109.8378,13700.0
2009-12-31 15:20:00,133.09,133.09,133.01,133.03,172100.0,109.8296,109.8296,109.7636,109.7801,172100.0
2009-12-31 15:25:00,133.02,133.06,133.0,133.01,90700.0,109.7718,109.8048,109.7553,109.7636,90700.0
2009-12-31 15:30:00,133.01,133.03,132.95,132.96,86800.0,109.7636,109.7801,109.7141,109.7223,86800.0
2009-12-31 15:35:00,132.94,132.95,132.7,132.79,213300.0,109.7058,109.7141,109.5078,109.582,213300.0
2009-12-31 15:40:00,132.79,132.8,132.43,132.44,120800.0,109.582,109.5903,109.2849,109.2932,120800.0
2009-12-31 15:45:00,132.43,132.44,132.11,132.2,109500.0,109.2849,109.2932,109.0209,109.0951,109500.0
2009-12-31 15:50:00,132.18,132.24,132.0,132.0,61400.0,109.0786,109.1281,108.9301,108.9301,61400.0
2009-12-31 15:55:00,132.0,132.01,131.84,131.86,185800.0,108.9301,108.9383,108.7981,108.8146,185800.0
2010-01-04 09:30:00,133.07,133.5,133.04,133.26,99300.0,109.8131,110.1679,109.7883,109.9699,99300.0
2010-01-04 09:35:00,133.26,133.59,133.24,133.59,35400.0,109.9699,110.2422,109.9534,110.2422,35400.0
2010-01-04 09:40:00,133.57,133.72,133.56,133.64,51700.0,110.2257,110.3495,110.2174,110.2835,51700.0
2010-01-04 09:45:00,133.64,133.84,133.64,133.82,33400.0,110.2835,110.4485,110.2835,110.432,33400.0
2010-01-04 09:50:00,133.78,133.79,133.55,133.67,19000.0,110.399,110.4073,110.2092,110.3082,19000.0
2010-01-04 09:55:00,133.65,133.65,133.49,133.57,26000.0,110.2917,110.2917,110.1597,110.2257,26000.0
2010-01-04 10:00:00,133.56,133.73,133.42,133.43,47400.0,110.2174,110.3577,110.1019,110.1102,47400.0
2010-01-04 10:05:00,133.45,133.68,133.45,133.66,80700.0,110.1267,110.3165,110.1267,110.3,80700.0
2010-01-04 10:10:00,133.65,133.65,133.54,133.64,17000.0,110.2917,110.2917,110.2009,110.2835,17000.0
2010-01-04 10:15:00,133.65,133.67,133.53,133.54,23900.0,110.2917,110.3082,110.1927,110.2009,23900.0
2010-01-04 10:20:00,133.54,133.64,133.52,133.6,39700.0,110.2009,110.2835,110.1844,110.2505,39700.0
2010-01-04 10:25:00,133.61,133.97,133.59,133.96,174200.0,110.2587,110.5558,110.2422,110.5475,174200.0
2010-01-04 10:30:00,133.99,134.02,133.92,133.99,46600.0,110.5723,110.5971,110.5145,110.5723,46600.0
2010-01-04 10:35:00,133.98,134.06,133.97,134.04,25100.0,110.564,110.6301,110.5558,110.6136,25100.0
2010-01-04 10:40:00,134.04,134.1,134.04,134.1,23800.0,110.6136,110.6631,110.6136,110.6631,23800.0
2010-01-04 10:45:00,134.09,134.11,133.99,134.11,14600.0,110.6548,110.6713,110.5723,110.6713,14600.0
2010-01-04 10:50:00,134.09,134.18,134.08,134.09,29600.0,110.6548,110.7291,110.6466,110.6548,29600.0
2010-01-04 10:55:00,134.1,134.16,134.0,134.01,28600.0,110.6631,110.7126,110.5805,110.5888,28600.0
2010-01-04 11:00:00,134.01,134.11,134.01,134.1,32500.0,110.5888,110.6713,110.5888,110.6631,32500.0
2010-01-04 11:05:00,134.09,134.17,134.08,134.15,17900.0,110.6548,110.7208,110.6466,110.7043,17900.0
2010-01-04 11:10:00,134.15,134.2,134.13,134.13,40700.0,110.7043,110.7456,110.6878,110.6878,40700.0
2010-01-04 11:15:00,134.13,134.14,134.06,134.08,10500.0,110.6878,110.6961,110.6301,110.6466,10500.0
2010-01-04 11:20:00,134.08,134.18,134.06,134.17,22900.0,110.6466,110.7291,110.6301,110.7208,22900.0
2010-01-04 11:25:00,134.17,134.17,134.04,134.07,40800.0,110.7208,110.7208,110.6136,110.6383,40800.0
2010-01-04 11:30:00,134.08,134.13,134.04,134.1,40100.0,110.6466,110.6878,110.6136,110.6631,40100.0
2010-01-04 11:35:00,134.11,134.15,134.07,134.07,53100.0,110.6713,110.7043,110.6383,110.6383,53100.0
2010-01-04 11:40:00,134.07,134.18,134.06,134.13,15100.0,110.6383,110.7291,110.6301,110.6878,15100.0
2010-01-04 11:45:00,134.12,134.13,134.1,134.12,48300.0,110.6796,110.6878,110.6631,110.6796,48300.0
2010-01-04 11:50:00,134.12,134.21,134.1,134.21,43100.0,110.6796,110.7538,110.6631,110.7538,43100.0
2010-01-04 11:55:00,134.21,134.27,134.18,134.24,118700.0,110.7538,110.8034,110.7291,110.7786,118700.0
2010-01-04 12:00:00,134.24,134.24,134.15,134.16,4000.0,110.7786,110.7786,110.7043,110.7126,4000.0
2010-01-04 12:05:00,134.16,134.17,134.08,134.1,44700.0,110.7126,110.7208,110.6466,110.6631,44700.0
2010-01-04 12:10:00,134.1,134.11,134.05,134.1,16600.0,110.6631,110.6713,110.6218,110.6631,16600.0
2010-01-04 12:15:00,134.1,134.11,134.03,134.04,31200.0,110.6631,110.6713,110.6053,110.6136,31200.0
2010-01-04 12:20:00,134.04,134.08,134.04,134.05,26200.0,110.6136,110.6466,110.6136,110.6218,26200.0
2010-01-04 12:25:00,134.06,134.08,134.01,134.04,9300.0,110.6301,110.6466,110.5888,110.6136,9300.0
2010-01-04 12:30:00,134.04,134.04,134.0,134.03,12000.0,110.6136,110.6136,110.5805,110.6053,12000.0
2010-01-04 12:35:00,134.02,134.09,133.95,133.95,24800.0,110.5971,110.6548,110.5393,110.5393,24800.0
2010-01-04 12:40:00,133.95,134.0,133.91,133.98,8200.0,110.5393,110.5805,110.5063,110.564,8200.0
2010-01-04 12:45:00,133.95,134.01,133.93,133.93,19200.0,110.5393,110.5888,110.5228,110.5228,19200.0
2010-01-04 12:50:00,133.94,133.95,133.91,133.92,5900.0,110.531,110.5393,110.5063,110.5145,5900.0
2010-01-04 12:55:00,133.94,133.95,133.9,133.95,16500.0,110.531,110.5393,110.498,110.5393,16500.0
2010-01-04 13:00:00,133.93,133.96,133.87,133.88,9200.0,110.5228,110.5475,110.4733,110.4815,9200.0
2010-01-04 13:05:00,133.88,133.91,133.87,133.88,13200.0,110.4815,110.5063,110.4733,110.4815,13200.0
2010-01-04 13:10:00,133.89,133.92,133.87,133.87,15200.0,110.4898,110.5145,110.4733,110.4733,15200.0
2010-01-04 13:15:00,133.86,133.88,133.86,133.88,4100.0,110.465,110.4815,110.465,110.4815,4100.0
2010-01-04 13:20:00,133.87,133.89,133.85,133.86,11900.0,110.4733,110.4898,110.4568,110.465,11900.0
2010-01-04 13:25:00,133.87,133.9,133.86,133.86,13200.0,110.4733,110.498,110.465,110.465,13200.0
2010-01-04 13:30:00,133.86,133.86,133.81,133.81,32900.0,110.465,110.465,110.4238,110.4238,32900.0
2010-01-04 13:35:00,133.82,133.82,133.73,133.75,49300.0,110.432,110.432,110.3577,110.3742,49300.0
2010-01-04 13:40:00,133.76,133.8,133.74,133.79,17900.0,110.3825,110.4155,110.366,110.4073,17900.0
2010-01-04 13:45:00,133.8,133.82,133.77,133.78,39900.0,110.4155,110.432,110.3907,110.399,39900.0
2010-01-04 13:50:00,133.79,133.79,133.67,133.69,38000.0,110.4073,110.4073,110.3082,110.3247,38000.0
2010-01-04 13:55:00,133.69,133.69,133.6,133.62,23300.0,110.3247,110.3247,110.2505,110.267,23300.0
2010-01-04 14:00:00,133.61,133.62,133.59,133.61,12700.0,110.2587,110.267,110.2422,110.2587,12700.0
2010-01-04 14:05:00,133.6,133.62,133.58,133.6,7600.0,110.2505,110.267,110.234,110.2505,7600.0
2010-01-04 14:10:00,133.61,133.61,133.59,133.61,8000.0,110.2587,110.2587,110.2422,110.2587,8000.0
2010-01-04 14:15:00,133.61,133.62,133.56,133.58,8100.0,110.2587,110.267,110.2174,110.234,8100.0
2010-01-04 14:20:00,133.57,133.57,133.5,133.5,9000.0,110.2257,110.2257,110.1679,110.1679,9000.0
2010-01-04 14:25:00,133.5,133.57,133.49,133.54,17500.0,110.1679,110.2257,110.1597,110.2009,17500.0
2010-01-04 14:30:00,133.54,133.61,133.54,133.61,13200.0,110.2009,110.2587,110.2009,110.2587,13200.0
2010-01-04 14:35:00,133.61,133.63,133.58,133.61,47000.0,110.2587,110.2752,110.234,110.2587,47000.0
2010-01-04 14:40:00,133.61,133.67,133.6,133.67,28900.0,110.2587,110.3082,110.2505,110.3082,28900.0
2010-01-04 14:45:00,133.68,133.74,133.65,133.65,17700.0,110.3165,110.366,110.2917,110.2917,17700.0
2010-01-04 14:50:00,133.65,133.66,133.62,133.64,39800.0,110.2917,110.3,110.267,110.2835,39800.0
2010-01-04 14:55:00,133.64,133.64,133.5,133.51,43100.0,110.2835,110.2835,110.1679,110.1762,43100.0
2010-01-04 15:00:00,133.51,133.59,133.46,133.57,34600.0,110.1762,110.2422,110.1349,110.2257,34600.0
2010-01-04 15:05:00,133.56,133.64,133.56,133.61,55500.0,110.2174,110.2835,110.2174,110.2587,55500.0
2010-01-04 15:10:00,133.61,133.64,133.6,133.6,32900.0,110.2587,110.2835,110.2505,110.2505,32900.0
2010-01-04 15:15:00,133.61,133.63,133.57,133.6,52200.0,110.2587,110.2752,110.2257,110.2505,52200.0
2010-01-04 15:20:00,133.6,133.63,133.58,133.58,24300.0,110.2505,110.2752,110.234,110.234,24300.0
2010-01-04 15:25:00,133.58,133.64,133.58,133.6,28200.0,110.234,110.2835,110.234,110.2505,28200.0
2010-01-04 15:30:00,133.6,133.67,133.6,133.63,45800.0,110.2505,110.3082,110.2505,110.2752,45800.0
2010-01-04 15:35:00,133.62,133.65,133.54,133.56,56900.0,110.267,110.2917,110.2009,110.2174,56900.0
2010-01-04 15:40:00,133.56,133.64,133.54,133.64,60700.0,110.2174,110.2835,110.2009,110.2835,60700.0
2010-01-04 15:45:00,133.64,133.77,133.64,133.77,68900.0,110.2835,110.3907,110.2835,110.3907,68900.0
2010-01-04 15:50:00,133.78,133.85,133.76,133.83,67400.0,110.399,110.4568,110.3825,110.4403,67400.0
2010-01-04 15:55:00,133.83,133.95,133.78,133.94,115600.0,110.4403,110.5393,110.399,110.531,115600.0
2010-01-05 09:30:00,133.7,133.92,133.62,133.63,41200.0,110.333,110.5145,110.267,110.2752,41200.0
2010-01-05 09:35:00,133.65,133.67,133.47,133.57,53400.0,110.2917,110.3082,110.1432,110.2257,53400.0
2010-01-05 09:40:00,133.55,133.55,133.38,133.43,37100.0,110.2092,110.2092,110.0689,110.1102,37100.0
2010-01-05 09:45:00,133.41,133.64,133.36,133.44,33700.0,110.0937,110.2835,110.0524,110.1184,33700.0
2010-01-05 09:50:00,133.44,133.55,133.38,133.55,34900.0,110.1184,110.2092,110.0689,110.2092,34900.0
2010-01-05 09:55:00,133.6,133.6,133.19,133.2,25400.0,110.2505,110.2505,109.9121,109.9204,25400.0
2010-01-05 10:00:00,133.16,133.51,133.06,133.47,99000.0,109.8874,110.1762,109.8048,110.1432,99000.0
2010-01-05 10:05:00,133.46,133.53,133.39,133.42,15800.0,110.1349,110.1927,110.0772,110.1019,15800.0
2010-01-05 10:10:00,133.43,133.6,133.37,133.57,24100.0,110.1102,110.2505,110.0607,110.2257,24100.0
2010-01-05 10:15:00,133.58,133.7,133.58,133.7,9500.0,110.234,110.333,110.234,110.333,9500.0
2010-01-05 10:20:00,133.73,133.89,133.73,133.88,27800.0,110.3577,110.4898,110.3577,110.4815,27800.0
2010-01-05 10:25:00,133.88,134.09,133.87,134.05,24900.0,110.4815,110.6548,110.4733,110.6218,24900.0
2010-01-05 10:30:00,134.05,134.06,133.95,134.06,13300.0,110.6218,110.6301,110.5393,110.6301,13300.0
2010-01-05 10:35:00,134.06,134.07,134.01,134.07,20300.0,110.6301,110.6383,110.5888,110.6383,20300.0
2010-01-05 10:40:00,134.08,134.29,134.05,134.24,14900.0,110.6466,110.8199,110.6218,110.7786,14900.0
2010-01-05 10:45:00,134.21,134.25,134.08,134.13,20600.0,110.7538,110.7869,110.6466,110.6878,20600.0
2010-01-05 10:50:00,134.14,134.17,134.14,134.17,2300.0,110.6961,110.7208,110.6961,110.7208,2300.0
2010-01-05 10:55:00,134.19,134.21,134.12,134.17,7700.0,110.7373,110.7538,110.6796,110.7208,7700.0
2010-01-05 11:00:00,134.17,134.18,134.13,134.17,11500.0,110.7208,110.7291,110.6878,110.7208,11500.0
2010-01-05 11:05:00,134.16,134.19,134.16,134.18,4000.0,110.7126,110.7373,110.7126,110.7291,4000.0
2010-01-05 11:10:00,134.18,134.18,134.03,134.03,12500.0,110.7291,110.7291,110.6053,110.6053,12500.0
2010-01-05 11:15:00,134.01,134.01,133.86,133.87,6000.0,110.5888,110.5888,110.465,110.4733,6000.0
2010-01-05 11:20:00,133.85,133.86,133.75,133.77,24100.0,110.4568,110.465,110.3742,110.3907,24100.0
2010-01-05 11:25:00,133.78,133.84,133.77,133.79,19800.0,110.399,110.4485,110.3907,110.4073,19800.0
2010-01-05 11:30:00,133.78,133.78,133.68,133.7,14100.0,110.399,110.399,110.3165,110.333,14100.0
2010-01-05 11:35:00,133.69,133.71,133.67,133.7,7500.0,110.3247,110.3412,110.3082,110.333,7500.0
2010-01-05 11:40:00,133.7,133.75,133.68,133.74,5000.0,110.333,110.3742,110.3165,110.366,5000.0
2010-01-05 11:45:00,133.75,133.8,133.74,133.77,6200.0,110.3742,110.4155,110.366,110.3907,6200.0
2010-01-05 11:50:00,133.77,133.81,133.77,133.78,4500.0,110.3907,110.4238,110.3907,110.399,4500.0
2010-01-05 11:55:00,133.81,133.82,133.79,133.82,5900.0,110.4238,110.432,110.4073,110.432,5900.0
2010-01-05 12:00:00,133.82,133.87,133.82,133.87,5800.0,110.432,110.4733,110.432,110.4733,5800.0
2010-01-05 12:05:00,133.87,134.05,133.87,134.01,11100.0,110.4733,110.6218,110.4733,110.5888,11100.0
2010-01-05 12:10:00,134.04,134.1,134.02,134.1,6400.0,110.6136,110.6631,110.5971,110.6631,6400.0
2010-01-05 12:15:00,134.09,134.1,134.03,134.05,5400.0,110.6548,110.6631,110.6053,110.6218,5400.0
2010-01-05 12:20:00,134.07,134.09,134.05,134.05,3200.0,110.6383,110.6548,110.6218,110.6218,3200.0
2010-01-05 12:25:00,134.05,134.07,133.96,134.0,10500.0,110.6218,110.6383,110.5475,110.5805,10500.0
2010-01-05 12:30:00,134.01,134.02,133.98,134.0,4700.0,110.5888,110.5971,110.564,110.5805,4700.0
2010-01-05 12:35:00,134.0,134.0,133.97,133.99,5600.0,110.5805,110.5805,110.5558,110.5723,5600.0
2010-01-05 12:40:00,134.0,134.0,133.96,133.98,8200.0,110.5805,110.5805,110.5475,110.564,8200.0
2010-01-05 12:45:00,133.98,134.01,133.89,133.95,13000.0,110.564,110.5888,110.4898,110.5393,13000.0
2010-01-05 12:50:00,133.95,133.96,133.85,133.9,19800.0,110.5393,110.5475,110.4568,110.498,19800.0
2010-01-05 12:55:00,133.91,133.98,133.9,133.98,4700.0,110.5063,110.564,110.498,110.564,4700.0
2010-01-05 13:00:00,133.98,134.0,133.88,133.89,5300.0,110.564,110.5805,110.4815,110.4898,5300.0
2010-01-05 13:05:00,133.87,133.88,133.78,133.78,28600.0,110.4733,110.4815,110.399,110.399,28600.0
2010-01-05 13:10:00,133.79,133.82,133.76,133.76,2200.0,110.4073,110.432,110.3825,110.3825,2200.0
2010-01-05 13:15:00,133.76,133.82,133.76,133.79,4700.0,110.3825,110.432,110.3825,110.4073,4700.0
2010-01-05 13:20:00,133.8,133.81,133.65,133.65,14300.0,110.4155,110.4238,110.2917,110.2917,14300.0
2010-01-05 13:25:00,133.68,133.84,133.68,133.84,7400.0,110.3165,110.4485,110.3165,110.4485,7400.0
2010-01-05 13:30:00,133.83,133.84,133.78,133.79,2900.0,110.4403,110.4485,110.399,110.4073,2900.0
2010-01-05 13:35:00,133.79,133.82,133.79,133.81,1200.0,110.4073,110.432,110.4073,110.4238,1200.0
2010-01-05 13:40:00,133.86,133.98,133.84,133.96,16900.0,110.465,110.564,110.4485,110.5475,16900.0
2010-01-05 13:45:00,133.93,133.97,133.89,133.9,10500.0,110.5228,110.5558,110.4898,110.498,10500.0
2010-01-05 13:50:00,133.89,133.89,133.79,133.81,7400.0,110.4898,110.4898,110.4073,110.4238,7400.0
2010-01-05 13:55:00,133.8,133.82,133.77,133.79,9300.0,110.4155,110.432,110.3907,110.4073,9300.0
2010-01-05 14:00:00,133.79,133.88,133.79,133.85,4900.0,110.4073,110.4815,110.4073,110.4568,4900.0
2010-01-05 14:05:00,133.84,133.85,133.69,133.69,15300.0,110.4485,110.4568,110.3247,110.3247,15300.0
2010-01-05 14:10:00,133.72,133.74,133.67,133.68,11800.0,110.3495,110.366,110.3082,110.3165,11800.0
2010-01-05 14:15:00,133.63,133.67,133.54,133.59,28300.0,110.2752,110.3082,110.2009,110.2422,28300.0
2010-01-05 14:20:00,133.58,133.64,133.56,133.62,9900.0,110.234,110.2835,110.2174,110.267,9900.0
2010-01-05 14:25:00,133.65,133.74,133.63,133.74,7600.0,110.2917,110.366,110.2752,110.366,7600.0
2010-01-05 14:30:00,133.75,133.79,133.73,133.79,6200.0,110.3742,110.4073,110.3577,110.4073,6200.0
2010-01-05 14:35:00,133.78,133.82,133.74,133.74,9700.0,110.399,110.432,110.366,110.366,9700.0
2010-01-05 14:40:00,133.74,133.79,133.74,133.78,4400.0,110.366,110.4073,110.366,110.399,4400.0
2010-01-05 14:45:00,133.81,133.93,133.81,133.9,7500.0,110.4238,110.5228,110.4238,110.498,7500.0
2010-01-05 14:50:00,133.93,133.93,133.83,133.83,9100.0,110.5228,110.5228,110.4403,110.4403,9100.0
2010-01-05 14:55:00,133.85,133.91,133.83,133.89,2700.0,110.4568,110.5063,110.4403,110.4898,2700.0
2010-01-05 15:00:00,133.92,133.97,133.9,133.95,16200.0,110.5145,110.5558,110.498,110.5393,16200.0
2010-01-05 15:05:00,133.96,134.03,133.91,133.92,9400.0,110.5475,110.6053,110.5063,110.5145,9400.0
2010-01-05 15:10:00,133.9,133.98,133.9,133.98,10400.0,110.498,110.564,110.498,110.564,10400.0
2010-01-05 15:15:00,133.96,133.99,133.94,133.99,5700.0,110.5475,110.5723,110.531,110.5723,5700.0
2010-01-05 15:20:00,134.0,134.05,133.99,134.05,5900.0,110.5805,110.6218,110.5723,110.6218,5900.0
2010-01-05 15:25:00,134.04,134.09,134.02,134.05,12500.0,110.6136,110.6548,110.5971,110.6218,12500.0
2010-01-05 15:30:00,134.05,134.17,134.05,134.15,8600.0,110.6218,110.7208,110.6218,110.7043,8600.0
2010-01-05 15:35:00,134.18,134.18,134.12,134.18,21000.0,110.7291,110.7291,110.6796,110.7291,21000.0
2010-01-05 15:40:00,134.18,134.31,134.18,134.18,35600.0,110.7291,110.8364,110.7291,110.7291,35600.0
2010-01-05 15:45:00,134.19,134.3,134.16,134.23,42700.0,110.7373,110.8281,110.7126,110.7704,42700.0
2010-01-05 15:50:00,134.24,134.27,134.19,134.19,32600.0,110.7786,110.8034,110.7373,110.7373,32600.0
2010-01-05 15:55:00,134.19,134.28,134.18,134.26,56200.0,110.7373,110.8116,110.7291,110.7951,56200.0
2010-01-05 16:00:00,134.27,134.38,134.27,134.38,9700.0,110.8034,110.8941,110.8034,110.8941,9700.0
2010-01-05 16:05:00,134.41,134.41,134.41,134.41,400.0,110.9189,110.9189,110.9189,110.9189,400.0
2010-01-05 16:10:00,134.3,134.3,134.28,134.28,900.0,110.8281,110.8281,110.8116,110.8116,900.0
2010-01-06 09:30:00,134.34,134.62,134.32,134.54,51600.0,110.8611,111.0922,110.8446,111.0262,51600.0
2010-01-06 09:35:00,134.55,134.84,134.54,134.6,21800.0,111.0344,111.2737,111.0262,111.0757,21800.0
2010-01-06 09:40:00,134.56,134.71,134.43,134.45,26100.0,111.0427,111.1665,110.9354,110.9519,26100.0
2010-01-06 09:45:00,134.44,134.59,134.42,134.59,6400.0,110.9436,111.0674,110.9271,111.0674,6400.0
2010-01-06 09:50:00,134.59,134.65,134.37,134.57,133000.0,111.0674,111.1169,110.8859,111.0509,133000.0
2010-01-06 09:55:00,134.62,134.62,134.47,134.57,7200.0,111.0922,111.0922,110.9684,111.0509,7200.0
2010-01-06 10:00:00,134.57,134.69,134.48,134.69,17000.0,111.0509,111.15,110.9767,111.15,17000.0
2010-01-06 10:05:00,134.73,134.76,134.65,134.74,22400.0,111.183,111.2077,111.1169,111.1912,22400.0
2010-01-06 10:10:00,134.76,134.78,134.62,134.66,17300.0,111.2077,111.2242,111.0922,111.1252,17300.0
2010-01-06 10:15:00,134.69,134.83,134.67,134.78,14900.0,111.15,111.2655,111.1335,111.2242,14900.0
2010-01-06 10:20:00,134.79,134.8,134.64,134.66,20800.0,111.2325,111.2407,111.1087,111.1252,20800.0
2010-01-06 10:25:00,134.66,134.83,134.6,134.75,22800.0,111.1252,111.2655,111.0757,111.1995,22800.0
2010-01-06 10:30:00,134.73,134.74,134.58,134.58,15000.0,111.183,111.1912,111.0592,111.0592,15000.0
2010-01-06 10:35:00,134.6,134.61,134.47,134.52,10900.0,111.0757,111.0839,110.9684,111.0097,10900.0
2010-01-06 10:40:00,134.51,134.56,134.48,134.55,12300.0,111.0014,111.0427,110.9767,111.0344,12300.0
2010-01-06 10:45:00,134.55,134.58,134.54,134.58,28800.0,111.0344,111.0592,111.0262,111.0592,28800.0
2010-01-06 10:50:00,134.57,134.7,134.57,134.67,20800.0,111.0509,111.1582,111.0509,111.1335,20800.0
2010-01-06 10:55:00,134.67,134.8,134.66,134.8,5300.0,111.1335,111.2407,111.1252,111.2407,5300.0
2010-01-06 11:00:00,134.82,134.85,134.76,134.79,18400.0,111.2572,111.282,111.2077,111.2325,18400.0
2010-01-06 11:05:00,134.79,134.83,134.74,134.8,10300.0,111.2325,111.2655,111.1912,111.2407,10300.0
2010-01-06 11:10:00,134.81,134.83,134.78,134.82,6000.0,111.249,111.2655,111.2242,111.2572,6000.0
2010-01-06 11:15:00,134.82,134.89,134.81,134.88,7500.0,111.2572,111.315,111.249,111.3067,7500.0
2010-01-06 11:20:00,134.88,134.95,134.83,134.84,21400.0,111.3067,111.3645,111.2655,111.2737,21400.0
2010-01-06 11:25:00,134.87,134.88,134.84,134.85,15900.0,111.2985,111.3067,111.2737,111.282,15900.0
2010-01-06 11:30:00,134.85,134.93,134.85,134.93,7400.0,111.282,111.348,111.282,111.348,7400.0
2010-01-06 11:35:00,134.96,135.04,134.9,134.93,13300.0,111.3728,111.4388,111.3233,111.348,13300.0
2010-01-06 11:40:00,134.9,134.96,134.88,134.94,1900.0,111.3233,111.3728,111.3067,111.3563,1900.0
2010-01-06 11:45:00,134.92,134.96,134.91,134.93,6400.0,111.3398,111.3728,111.3315,111.348,6400.0
2010-01-06 11:50:00,134.91,134.95,134.85,134.85,12300.0,111.3315,111.3645,111.282,111.282,12300.0
2010-01-06 11:55:00,134.84,134.88,134.82,134.84,11500.0,111.2737,111.3067,111.2572,111.2737,11500.0
2010-01-06 12:00:00,134.82,134.83,134.79,134.83,13800.0,111.2572,111.2655,111.2325,111.2655,13800.0
2010-01-06 12:05:00,134.82,134.88,134.82,134.87,6100.0,111.2572,111.3067,111.2572,111.2985,6100.0
2010-01-06 12:10:00,134.84,134.84,134.68,134.73,15000.0,111.2737,111.2737,111.1417,111.183,15000.0
2010-01-06 12:15:00,134.72,134.8,134.67,134.71,18500.0,111.1747,111.2407,111.1335,111.1665,18500.0
2010-01-06 12:20:00,134.68,134.72,134.62,134.7,15500.0,111.1417,111.1747,111.0922,111.1582,15500.0
2010-01-06 12:25:00,134.7,134.73,134.65,134.68,15300.0,111.1582,111.183,111.1169,111.1417,15300.0
2010-01-06 12:30:00,134.67,134.77,134.67,134.71,10700.0,111.1335,111.216,111.1335,111.1665,10700.0
2010-01-06 12:35:00,134.73,134.78,134.73,134.78,2800.0,111.183,111.2242,111.183,111.2242,2800.0
2010-01-06 12:40:00,134.79,134.83,134.75,134.83,10900.0,111.2325,111.2655,111.1995,111.2655,10900.0
2010-01-06 12:45:00,134.81,134.89,134.81,134.85,6400.0,111.249,111.315,111.249,111.282,6400.0
2010-01-06 12:50:00,134.86,134.98,134.86,134.94,12100.0,111.2902,111.3893,111.2902,111.3563,12100.0
2010-01-06 12:55:00,134.92,134.94,134.91,134.94,1300.0,111.3398,111.3563,111.3315,111.3563,1300.0
2010-01-06 13:00:00,134.95,135.03,134.94,134.98,3900.0,111.3645,111.4305,111.3563,111.3893,3900.0
2010-01-06 13:05:00,134.95,134.95,134.93,134.93,1700.0,111.3645,111.3645,111.348,111.348,1700.0
2010-01-06 13:10:00,134.94,134.96,134.92,134.96,5500.0,111.3563,111.3728,111.3398,111.3728,5500.0
2010-01-06 13:15:00,134.94,134.98,134.94,134.94,2600.0,111.3563,111.3893,111.3563,111.3563,2600.0
2010-01-06 13:20:00,134.96,134.98,134.94,134.94,3200.0,111.3728,111.3893,111.3563,111.3563,3200.0
2010-01-06 13:25:00,134.95,134.95,134.95,134.95,100.0,111.3645,111.3645,111.3645,111.3645,100.0
2010-01-06 13:30:00,134.95,134.98,134.94,134.96,8200.0,111.3645,111.3893,111.3563,111.3728,8200.0
2010-01-06 13:35:00,134.96,134.96,134.89,134.89,3300.0,111.3728,111.3728,111.315,111.315,3300.0
2010-01-06 13:40:00,134.92,134.95,134.86,134.86,11100.0,111.3398,111.3645,111.2902,111.2902,11100.0
2010-01-06 13:45:00,134.85,134.89,134.83,134.86,9700.0,111.282,111.315,111.2655,111.2902,9700.0
2010-01-06 13:50:00,134.84,134.84,134.76,134.8,9600.0,111.2737,111.2737,111.2077,111.2407,9600.0
2010-01-06 13:55:00,134.8,134.8,134.7,134.75,22800.0,111.2407,111.2407,111.1582,111.1995,22800.0
2010-01-06 14:00:00,134.76,134.94,134.76,134.76,17000.0,111.2077,111.3563,111.2077,111.2077,17000.0
2010-01-06 14:05:00,134.83,134.99,134.82,134.98,12300.0,111.2655,111.3975,111.2572,111.3893,12300.0
2010-01-06 14:10:00,134.98,134.99,134.92,134.93,8600.0,111.3893,111.3975,111.3398,111.348,8600.0
2010-01-06 14:15:00,134.91,134.96,134.84,134.84,13100.0,111.3315,111.3728,111.2737,111.2737,13100.0
2010-01-06 14:20:00,134.86,134.92,134.84,134.91,8000.0,111.2902,111.3398,111.2737,111.3315,8000.0
2010-01-06 14:25:00,134.89,134.99,134.88,134.97,11200.0,111.315,111.3975,111.3067,111.381,11200.0
2010-01-06 14:30:00,134.97,135.08,134.96,135.03,37700.0,111.381,111.4718,111.3728,111.4305,37700.0
2010-01-06 14:35:00,135.03,135.24,135.03,135.05,62900.0,111.4305,111.6038,111.4305,111.447,62900.0
2010-01-06 14:40:00,135.08,135.1,135.05,135.07,5800.0,111.4718,111.4883,111.447,111.4635,5800.0
2010-01-06 14:45:00,135.06,135.11,134.99,135.01,15800.0,111.4553,111.4966,111.3975,111.414,15800.0
2010-01-06 14:50:00,135.0,135.04,134.99,135.04,20700.0,111.4058,111.4388,111.3975,111.4388,20700.0
2010-01-06 14:55:00,135.06,135.09,135.05,135.06,19100.0,111.4553,111.48,111.447,111.4553,19100.0
2010-01-06 15:00:00,135.04,135.12,134.98,135.01,16200.0,111.4388,111.5048,111.3893,111.414,16200.0
2010-01-06 15:05:00,135.01,135.01,134.87,134.89,29900.0,111.414,111.414,111.2985,111.315,29900.0
2010-01-06 15:10:00,134.88,134.98,134.88,134.95,9700.0,111.3067,111.3893,111.3067,111.3645,9700.0
2010-01-06 15:15:00,134.95,134.97,134.89,134.89,17700.0,111.3645,111.381,111.315,111.315,17700.0
2010-01-06 15:20:00,134.88,134.98,134.86,134.96,10000.0,111.3067,111.3893,111.2902,111.3728,10000.0
2010-01-06 15:25:00,134.95,135.06,134.93,135.05,28100.0,111.3645,111.4553,111.348,111.447,28100.0
2010-01-06 15:30:00,135.05,135.06,135.0,135.05,50300.0,111.447,111.4553,111.4058,111.447,50300.0
2010-01-06 15:35:00,135.05,135.2,135.04,135.16,42600.0,111.447,111.5708,111.4388,111.5378,42600.0
2010-01-06 15:40:00,135.13,135.16,134.92,134.93,67200.0,111.5131,111.5378,111.3398,111.348,67200.0
2010-01-06 15:45:00,134.92,134.97,134.8,134.85,52700.0,111.3398,111.381,111.2407,111.282,52700.0
2010-01-06 15:50:00,134.86,134.96,134.81,134.96,80000.0,111.2902,111.3728,111.249,111.3728,80000.0
2010-01-06 15:55:00,134.95,135.06,134.91,135.04,80900.0,111.3645,111.4553,111.3315,111.4388,80900.0
2010-01-07 09:30:00,134.86,135.1,134.69,134.99,34800.0,111.2902,111.4883,111.15,111.3975,34800.0
2010-01-07 09:35:00,135.04,135.21,134.98,135.18,24900.0,111.4388,111.5791,111.3893,111.5543,24900.0
2010-01-07 09:40:00,135.18,135.24,135.02,135.02,11700.0,111.5543,111.6038,111.4223,111.4223,11700.0
2010-01-07 09:45:00,135.02,135.08,134.6,134.66,33300.0,111.4223,111.4718,111.0757,111.1252,33300.0
2010-01-07 09:50:00,134.64,134.7,134.3,134.36,49100.0,111.1087,111.1582,110.8281,110.8776,49100.0
2010-01-07 09:55:00,134.36,134.38,134.16,134.25,30100.0,110.8776,110.8941,110.7126,110.7869,30100.0
2010-01-07 10:00:00,134.27,134.34,134.17,134.33,25900.0,110.8034,110.8611,110.7208,110.8529,25900.0
2010-01-07 10:05:00,134.33,134.37,134.29,134.35,22800.0,110.8529,110.8859,110.8199,110.8694,22800.0
2010-01-07 10:10:00,134.38,134.44,134.35,134.4,12700.0,110.8941,110.9436,110.8694,110.9106,12700.0
2010-01-07 10:15:00,134.42,134.52,134.39,134.39,11700.0,110.9271,111.0097,110.9024,110.9024,11700.0
2010-01-07 10:20:00,134.39,134.5,134.32,134.46,14000.0,110.9024,110.9932,110.8446,110.9602,14000.0
2010-01-07 10:25:00,134.46,134.6,134.46,134.6,11400.0,110.9602,111.0757,110.9602,111.0757,11400.0
2010-01-07 10:30:00,134.57,134.8,134.55,134.76,14800.0,111.0509,111.2407,111.0344,111.2077,14800.0
2010-01-07 10:35:00,134.75,134.88,134.74,134.75,11500.0,111.1995,111.3067,111.1912,111.1995,11500.0
2010-01-07 10:40:00,134.76,135.02,134.75,135.02,17100.0,111.2077,111.4223,111.1995,111.4223,17100.0
2010-01-07 10:45:00,135.01,135.34,135.01,135.3,64100.0,111.414,111.6864,111.414,111.6533,64100.0
2010-01-07 10:50:00,135.28,135.33,135.1,135.11,14000.0,111.6368,111.6781,111.4883,111.4966,14000.0
2010-01-07 10:55:00,135.12,135.24,135.12,135.18,20800.0,111.5048,111.6038,111.5048,111.5543,20800.0
2010-01-07 11:00:00,135.17,135.23,135.15,135.15,8900.0,111.5461,111.5956,111.5296,111.5296,8900.0
2010-01-07 11:05:00,135.16,135.16,135.09,135.12,7100.0,111.5378,111.5378,111.48,111.5048,7100.0
2010-01-07 11:10:00,135.13,135.23,135.13,135.23,4700.0,111.5131,111.5956,111.5131,111.5956,4700.0
2010-01-07 11:15:00,135.21,135.21,135.04,135.08,7100.0,111.5791,111.5791,111.4388,111.4718,7100.0
2010-01-07 11:20:00,135.09,135.14,135.07,135.09,8900.0,111.48,111.5213,111.4635,111.48,8900.0
2010-01-07 11:25:00,135.09,135.13,135.07,135.07,5400.0,111.48,111.5131,111.4635,111.4635,5400.0
2010-01-07 11:30:00,135.08,135.19,135.08,135.1,10900.0,111.4718,111.5626,111.4718,111.4883,10900.0
2010-01-07 11:35:00,135.11,135.12,134.9,134.9,11000.0,111.4966,111.5048,111.3233,111.3233,11000.0
2010-01-07 11:40:00,134.91,135.03,134.9,135.03,4000.0,111.3315,111.4305,111.3233,111.4305,4000.0
2010-01-07 11:45:00,135.03,135.09,135.0,135.01,19000.0,111.4305,111.48,111.4058,111.414,19000.0
2010-01-07 11:50:00,135.04,135.09,135.03,135.04,4900.0,111.4388,111.48,111.4305,111.4388,4900.0
2010-01-07 11:55:00,135.05,135.1,135.05,135.1,4700.0,111.447,111.4883,111.447,111.4883,4700.0
2010-01-07 12:00:00,135.08,135.11,135.05,135.06,4200.0,111.4718,111.4966,111.447,111.4553,4200.0
2010-01-07 12:05:00,135.09,135.1,135.07,135.1,3400.0,111.48,111.4883,111.4635,111.4883,3400.0
2010-01-07 12:10:00,135.08,135.13,135.08,135.11,5100.0,111.4718,111.5131,111.4718,111.4966,5100.0
2010-01-07 12:15:00,135.13,135.33,135.12,135.32,13400.0,111.5131,111.6781,111.5048,111.6698,13400.0
2010-01-07 12:20:00,135.34,135.41,135.32,135.34,10400.0,111.6864,111.7441,111.6698,111.6864,10400.0
2010-01-07 12:25:00,135.3,135.36,135.23,135.34,7600.0,111.6533,111.7029,111.5956,111.6864,7600.0
2010-01-07 12:30:00,135.33,135.44,135.31,135.42,12100.0,111.6781,111.7689,111.6616,111.7524,12100.0
2010-01-07 12:35:00,135.44,135.51,135.22,135.26,30700.0,111.7689,111.8266,111.5873,111.6203,30700.0
2010-01-07 12:40:00,135.28,135.28,135.23,135.25,9200.0,111.6368,111.6368,111.5956,111.6121,9200.0
2010-01-07 12:45:00,135.22,135.32,135.2,135.3,6500.0,111.5873,111.6698,111.5708,111.6533,6500.0
2010-01-07 12:50:00,135.29,135.34,135.28,135.33,3500.0,111.6451,111.6864,111.6368,111.6781,3500.0
2010-01-07 12:55:00,135.32,135.33,135.16,135.18,119900.0,111.6698,111.6781,111.5378,111.5543,119900.0
2010-01-07 13:00:00,135.19,135.2,135.15,135.15,3400.0,111.5626,111.5708,111.5296,111.5296,3400.0
2010-01-07 13:05:00,135.16,135.16,135.05,135.06,12300.0,111.5378,111.5378,111.447,111.4553,12300.0
2010-01-07 13:10:00,135.1,135.18,135.1,135.17,1600.0,111.4883,111.5543,111.4883,111.5461,1600.0
2010-01-07 13:15:00,135.2,135.23,135.16,135.22,5000.0,111.5708,111.5956,111.5378,111.5873,5000.0
2010-01-07 13:20:00,135.19,135.23,135.19,135.21,900.0,111.5626,111.5956,111.5626,111.5791,900.0
2010-01-07 13:25:00,135.2,135.25,135.19,135.24,1800.0,111.5708,111.6121,111.5626,111.6038,1800.0
2010-01-07 13:30:00,135.24,135.28,135.24,135.25,6800.0,111.6038,111.6368,111.6038,111.6121,6800.0
2010-01-07 13:35:00,135.27,135.32,135.27,135.29,4200.0,111.6286,111.6698,111.6286,111.6451,4200.0
2010-01-07 13:40:00,135.31,135.4,135.27,135.36,110300.0,111.6616,111.7359,111.6286,111.7029,110300.0
2010-01-07 13:45:00,135.36,135.37,135.32,135.35,2300.0,111.7029,111.7111,111.6698,111.6946,2300.0
2010-01-07 13:50:00,135.34,135.4,135.31,135.34,12400.0,111.6864,111.7359,111.6616,111.6864,12400.0
2010-01-07 13:55:00,135.35,135.35,135.28,135.31,12900.0,111.6946,111.6946,111.6368,111.6616,12900.0
2010-01-07 14:00:00,135.34,135.37,135.23,135.24,22600.0,111.6864,111.7111,111.5956,111.6038,22600.0
2010-01-07 14:05:00,135.26,135.38,135.25,135.34,5200.0,111.6203,111.7194,111.6121,111.6864,5200.0
2010-01-07 14:10:00,135.34,135.4,135.34,135.38,2100.0,111.6864,111.7359,111.6864,111.7194,2100.0
2010-01-07 14:15:00,135.36,135.4,135.34,135.36,1200.0,111.7029,111.7359,111.6864,111.7029,1200.0
2010-01-07 14:20:00,135.37,135.42,135.37,135.4,15500.0,111.7111,111.7524,111.7111,111.7359,15500.0
2010-01-07 14:25:00,135.42,135.42,135.34,135.41,7600.0,111.7524,111.7524,111.6864,111.7441,7600.0
2010-01-07 14:30:00,135.42,135.55,135.4,135.53,10400.0,111.7524,111.8597,111.7359,111.8431,10400.0
2010-01-07 14:35:00,135.54,135.65,135.54,135.59,38800.0,111.8514,111.9422,111.8514,111.8927,38800.0
2010-01-07 14:40:00,135.6,135.61,135.57,135.58,4600.0,111.9009,111.9092,111.8762,111.8844,4600.0
2010-01-07 14:45:00,135.59,135.74,135.59,135.74,23000.0,111.8927,112.0164,111.8927,112.0164,23000.0
2010-01-07 14:50:00,135.72,135.72,135.67,135.69,15500.0,111.9999,111.9999,111.9587,111.9752,15500.0
2010-01-07 14:55:00,135.66,135.66,135.57,135.61,6200.0,111.9504,111.9504,111.8762,111.9092,6200.0
2010-01-07 15:00:00,135.61,135.61,135.26,135.41,74300.0,111.9092,111.9092,111.6203,111.7441,74300.0
2010-01-07 15:05:00,135.43,135.53,135.37,135.39,24000.0,111.7606,111.8431,111.7111,111.7276,24000.0
2010-01-07 15:10:00,135.41,135.59,135.41,135.57,28400.0,111.7441,111.8927,111.7441,111.8762,28400.0
2010-01-07 15:15:00,135.56,135.6,135.5,135.6,18000.0,111.8679,111.9009,111.8184,111.9009,18000.0
2010-01-07 15:20:00,135.6,135.76,135.56,135.72,32500.0,111.9009,112.0329,111.8679,111.9999,32500.0
2010-01-07 15:25:00,135.72,135.73,135.63,135.66,27200.0,111.9999,112.0082,111.9257,111.9504,27200.0
2010-01-07 15:30:00,135.66,135.76,135.66,135.73,12200.0,111.9504,112.0329,111.9504,112.0082,12200.0
2010-01-07 15:35:00,135.73,135.75,135.71,135.73,32000.0,112.0082,112.0247,111.9917,112.0082,32000.0
2010-01-07 15:40:00,135.74,135.79,135.71,135.77,16400.0,112.0164,112.0577,111.9917,112.0412,16400.0
2010-01-07 15:45:00,135.78,135.82,135.67,135.69,43300.0,112.0495,112.0825,111.9587,111.9752,43300.0
2010-01-07 15:50:00,135.68,135.75,135.65,135.65,20200.0,111.9669,112.0247,111.9422,111.9422,20200.0
2010-01-07 15:55:00,135.66,135.69,135.61,135.66,101500.0,111.9504,111.9752,111.9092,111.9504,101500.0
2010-01-08 09:30:00,135.47,135.55,135.25,135.55,35100.0,111.7936,111.8597,111.6121,111.8597,35100.0
2010-01-08 09:35:00,135.54,135.69,135.25,135.33,40300.0,111.8514,111.9752,111.6121,111.6781,40300.0
2010-01-08 09:40:00,135.34,135.37,135.13,135.28,39800.0,111.6864,111.7111,111.5131,111.6368,39800.0
2010-01-08 09:45:00,135.23,135.5,135.2,135.43,23900.0,111.5956,111.8184,111.5708,111.7606,23900.0
2010-01-08 09:50:00,135.43,135.49,135.36,135.48,39600.0,111.7606,111.8101,111.7029,111.8019,39600.0
2010-01-08 09:55:00,135.47,135.78,135.3,135.74,26600.0,111.7936,112.0495,111.6533,112.0164,26600.0
2010-01-08 10:00:00,135.73,135.89,135.73,135.75,29700.0,112.0082,112.1402,112.0082,112.0247,29700.0
2010-01-08 10:05:00,135.75,135.78,135.63,135.7,18700.0,112.0247,112.0495,111.9257,111.9834,18700.0
2010-01-08 10:10:00,135.7,135.84,135.6,135.7,34800.0,111.9834,112.099,111.9009,111.9834,34800.0
2010-01-08 10:15:00,135.68,135.77,135.68,135.74,14700.0,111.9669,112.0412,111.9669,112.0164,14700.0
2010-01-08 10:20:00,135.73,135.89,135.71,135.73,31400.0,112.0082,112.1402,111.9917,112.0082,31400.0
2010-01-08 10:25:00,135.74,135.84,135.72,135.79,14400.0,112.0164,112.099,111.9999,112.0577,14400.0
2010-01-08 10:30:00,135.79,135.83,135.75,135.75,5400.0,112.0577,112.0907,112.0247,112.0247,5400.0
2010-01-08 10:35:00,135.76,135.76,135.68,135.72,7200.0,112.0329,112.0329,111.9669,111.9999,7200.0
2010-01-08 10:40:00,135.73,135.78,135.57,135.57,14300.0,112.0082,112.0495,111.8762,111.8762,14300.0
2010-01-08 10:45:00,135.61,135.65,135.52,135.59,7400.0,111.9092,111.9422,111.8349,111.8927,7400.0
2010-01-08 10:50:00,135.6,135.68,135.6,135.68,3700.0,111.9009,111.9669,111.9009,111.9669,3700.0
2010-01-08 10:55:00,135.68,135.88,135.68,135.88,5200.0,111.9669,112.132,111.9669,112.132,5200.0
2010-01-08 11:00:00,135.86,135.86,135.76,135.76,12600.0,112.1155,112.1155,112.0329,112.0329,12600.0
2010-01-08 11:05:00,135.77,135.82,135.74,135.79,6300.0,112.0412,112.0825,112.0164,112.0577,6300.0
2010-01-08 11:10:00,135.79,135.86,135.79,135.82,11500.0,112.0577,112.1155,112.0577,112.0825,11500.0
2010-01-08 11:15:00,135.79,135.92,135.77,135.9,14900.0,112.0577,112.165,112.0412,112.1485,14900.0
2010-01-08 11:20:00,135.93,136.0,135.9,135.9,13100.0,112.1732,112.231,112.1485,112.1485,13100.0
2010-01-08 11:25:00,135.89,136.01,135.89,135.9,27900.0,112.1402,112.2393,112.1402,112.1485,27900.0
2010-01-08 11:30:00,135.92,135.94,135.81,135.82,10800.0,112.165,112.1815,112.0742,112.0825,10800.0
2010-01-08 11:35:00,135.84,135.84,135.7,135.71,16100.0,112.099,112.099,111.9834,111.9917,16100.0
2010-01-08 11:40:00,135.71,135.78,135.69,135.75,4700.0,111.9917,112.0495,111.9752,112.0247,4700.0
2010-01-08 11:45:00,135.76,135.86,135.76,135.85,2400.0,112.0329,112.1155,112.0329,112.1072,2400.0
2010-01-08 11:50:00,135.83,135.9,135.81,135.9,15000.0,112.0907,112.1485,112.0742,112.1485,15000.0
2010-01-08 11:55:00,135.89,135.9,135.87,135.9,19500.0,112.1402,112.1485,112.1237,112.1485,19500.0
2010-01-08 12:00:00,135.9,135.98,135.9,135.93,11400.0,112.1485,112.2145,112.1485,112.1732,11400.0
2010-01-08 12:05:00,135.93,135.95,135.88,135.88,8200.0,112.1732,112.1897,112.132,112.132,8200.0
2010-01-08 12:10:00,135.88,135.94,135.86,135.91,3300.0,112.132,112.1815,112.1155,112.1567,3300.0
2010-01-08 12:15:00,135.9,135.92,135.86,135.89,4200.0,112.1485,112.165,112.1155,112.1402,4200.0
2010-01-08 12:20:00,135.89,135.96,135.89,135.94,6800.0,112.1402,112.198,112.1402,112.1815,6800.0
2010-01-08 12:25:00,135.95,136.0,135.95,136.0,1500.0,112.1897,112.231,112.1897,112.231,1500.0
2010-01-08 12:30:00,135.99,136.0,135.97,135.97,4600.0,112.2228,112.231,112.2062,112.2062,4600.0
2010-01-08 12:35:00,135.99,136.0,135.97,136.0,14200.0,112.2228,112.231,112.2062,112.231,14200.0
2010-01-08 12:40:00,135.99,136.04,135.99,136.03,7100.0,112.2228,112.264,112.2228,112.2558,7100.0
2010-01-08 12:45:00,136.04,136.04,135.94,135.94,10700.0,112.264,112.264,112.1815,112.1815,10700.0
2010-01-08 12:50:00,135.93,135.94,135.87,135.89,3200.0,112.1732,112.1815,112.1237,112.1402,3200.0
2010-01-08 12:55:00,135.9,135.94,135.9,135.92,20300.0,112.1485,112.1815,112.1485,112.165,20300.0
2010-01-08 13:00:00,135.9,135.98,135.89,135.96,4000.0,112.1485,112.2145,112.1402,112.198,4000.0
2010-01-08 13:05:00,135.96,136.03,135.95,136.0,6600.0,112.198,112.2558,112.1897,112.231,6600.0
2010-01-08 13:10:00,136.0,136.05,136.0,136.04,10100.0,112.231,112.2723,112.231,112.264,10100.0
2010-01-08 13:15:00,136.05,136.08,135.96,135.97,15900.0,112.2723,112.297,112.198,112.2062,15900.0
2010-01-08 13:20:00,135.97,136.0,135.95,135.97,135400.0,112.2062,112.231,112.1897,112.2062,135400.0
2010-01-08 13:25:00,135.98,135.98,135.95,135.96,16100.0,112.2145,112.2145,112.1897,112.198,16100.0
2010-01-08 13:30:00,135.97,136.17,135.94,136.17,32100.0,112.2062,112.3713,112.1815,112.3713,32100.0
2010-01-08 13:35:00,136.16,136.2,136.12,136.14,9900.0,112.363,112.396,112.33,112.3465,9900.0
2010-01-08 13:40:00,136.14,136.18,136.08,136.09,9700.0,112.3465,112.3795,112.297,112.3053,9700.0
2010-01-08 13:45:00,136.09,136.1,136.06,136.07,8500.0,112.3053,112.3135,112.2805,112.2888,8500.0
2010-01-08 13:50:00,136.09,136.09,135.96,135.99,6900.0,112.3053,112.3053,112.198,112.2228,6900.0
2010-01-08 13:55:00,136.01,136.01,135.96,135.96,3000.0,112.2393,112.2393,112.198,112.198,3000.0
2010-01-08 14:00:00,135.93,135.98,135.9,135.95,5100.0,112.1732,112.2145,112.1485,112.1897,5100.0
2010-01-08 14:05:00,135.97,136.0,135.93,135.94,8000.0,112.2062,112.231,112.1732,112.1815,8000.0
2010-01-08 14:10:00,135.95,135.98,135.93,135.97,3000.0,112.1897,112.2145,112.1732,112.2062,3000.0
2010-01-08 14:15:00,135.96,135.98,135.94,135.96,3500.0,112.198,112.2145,112.1815,112.198,3500.0
2010-01-08 14:20:00,135.97,136.02,135.95,135.99,6100.0,112.2062,112.2475,112.1897,112.2228,6100.0
2010-01-08 14:25:00,135.98,135.98,135.91,135.97,20000.0,112.2145,112.2145,112.1567,112.2062,20000.0
2010-01-08 14:30:00,135.97,136.0,135.96,135.98,8000.0,112.2062,112.231,112.198,112.2145,8000.0
2010-01-08 14:35:00,135.94,135.95,135.93,135.95,2900.0,112.1815,112.1897,112.1732,112.1897,2900.0
2010-01-08 14:40:00,135.95,135.99,135.92,135.93,12700.0,112.1897,112.2228,112.165,112.1732,12700.0
2010-01-08 14:45:00,135.94,136.0,135.93,135.95,2500.0,112.1815,112.231,112.1732,112.1897,2500.0
2010-01-08 14:50:00,135.97,135.98,135.93,135.96,3100.0,112.2062,112.2145,112.1732,112.198,3100.0
2010-01-08 14:55:00,135.96,136.01,135.95,136.01,5000.0,112.198,112.2393,112.1897,112.2393,5000.0
2010-01-08 15:00:00,135.98,136.02,135.95,136.01,9300.0,112.2145,112.2475,112.1897,112.2393,9300.0
2010-01-08 15:05:00,136.01,136.09,135.99,136.09,5100.0,112.2393,112.3053,112.2228,112.3053,5100.0
2010-01-08 15:10:00,136.07,136.14,136.07,136.14,5000.0,112.2888,112.3465,112.2888,112.3465,5000.0
2010-01-08 15:15:00,136.15,136.15,136.1,136.14,4200.0,112.3548,112.3548,112.3135,112.3465,4200.0
2010-01-08 15:20:00,136.13,136.18,136.12,136.15,1900.0,112.3383,112.3795,112.33,112.3548,1900.0
2010-01-08 15:25:00,136.16,136.19,136.16,136.18,2800.0,112.363,112.3878,112.363,112.3795,2800.0
2010-01-08 15:30:00,136.19,136.19,136.11,136.13,5400.0,112.3878,112.3878,112.3218,112.3383,5400.0
2010-01-08 15:35:00,136.14,136.36,136.11,136.36,24600.0,112.3465,112.5281,112.3218,112.5281,24600.0
2010-01-08 15:40:00,136.35,136.41,136.29,136.39,29800.0,112.5198,112.5693,112.4703,112.5528,29800.0
2010-01-08 15:45:00,136.38,136.38,136.32,136.38,11200.0,112.5446,112.5446,112.4951,112.5446,11200.0
2010-01-08 15:50:00,136.38,136.49,136.38,136.41,27300.0,112.5446,112.6354,112.5446,112.5693,27300.0
2010-01-08 15:55:00,136.41,136.54,136.38,136.53,74800.0,112.5693,112.6766,112.5446,112.6684,74800.0
2010-01-11 09:30:00,137.11,137.18,137.0,137.06,91100.0,113.147,113.2048,113.0562,113.1057,91100.0
2010-01-11 09:35:00,137.04,137.09,136.84,136.9,38800.0,113.0892,113.1305,112.9242,112.9737,38800.0
2010-01-11 09:40:00,136.86,136.87,136.62,136.7,30200.0,112.9407,112.949,112.7426,112.8087,30200.0
2010-01-11 09:45:00,136.7,136.74,136.64,136.69,34300.0,112.8087,112.8417,112.7591,112.8004,34300.0
2010-01-11 09:50:00,136.7,136.7,136.5,136.5,41100.0,112.8087,112.8087,112.6436,112.6436,41100.0
2010-01-11 09:55:00,136.51,136.51,136.29,136.33,31300.0,112.6519,112.6519,112.4703,112.5033,31300.0
2010-01-11 10:00:00,136.34,136.55,136.34,136.4,36400.0,112.5116,112.6849,112.5116,112.5611,36400.0
2010-01-11 10:05:00,136.36,136.36,135.95,135.97,28400.0,112.5281,112.5281,112.1897,112.2062,28400.0
2010-01-11 10:10:00,135.97,136.1,135.94,136.01,28900.0,112.2062,112.3135,112.1815,112.2393,28900.0
2010-01-11 10:15:00,136.03,136.25,135.92,136.22,43100.0,112.2558,112.4373,112.165,112.4126,43100.0
2010-01-11 10:20:00,136.21,136.21,136.15,136.21,14000.0,112.4043,112.4043,112.3548,112.4043,14000.0
2010-01-11 10:25:00,136.25,136.35,136.23,136.34,19900.0,112.4373,112.5198,112.4208,112.5116,19900.0
2010-01-11 10:30:00,136.36,136.39,136.28,136.28,16200.0,112.5281,112.5528,112.4621,112.4621,16200.0
2010-01-11 10:35:00,136.25,136.26,136.18,136.23,13200.0,112.4373,112.4456,112.3795,112.4208,13200.0
2010-01-11 10:40:00,136.21,136.28,136.19,136.24,12300.0,112.4043,112.4621,112.3878,112.4291,12300.0
2010-01-11 10:45:00,136.23,136.33,136.19,136.33,9800.0,112.4208,112.5033,112.3878,112.5033,9800.0
2010-01-11 10:50:00,136.36,136.4,136.28,136.28,4300.0,112.5281,112.5611,112.4621,112.4621,4300.0
2010-01-11 10:55:00,136.31,136.36,136.31,136.36,1800.0,112.4868,112.5281,112.4868,112.5281,1800.0
2010-01-11 11:00:00,136.34,136.34,136.22,136.25,6200.0,112.5116,112.5116,112.4126,112.4373,6200.0
2010-01-11 11:05:00,136.21,136.21,135.99,136.03,9600.0,112.4043,112.4043,112.2228,112.2558,9600.0
2010-01-11 11:10:00,136.05,136.06,135.89,135.92,11900.0,112.2723,112.2805,112.1402,112.165,11900.0
2010-01-11 11:15:00,135.9,136.01,135.9,136.01,9800.0,112.1485,112.2393,112.1485,112.2393,9800.0
2010-01-11 11:20:00,136.06,136.06,135.96,136.03,6400.0,112.2805,112.2805,112.198,112.2558,6400.0
2010-01-11 11:25:00,136.02,136.06,135.95,135.97,4800.0,112.2475,112.2805,112.1897,112.2062,4800.0
2010-01-11 11:30:00,136.01,136.09,135.98,136.07,8900.0,112.2393,112.3053,112.2145,112.2888,8900.0
2010-01-11 11:35:00,136.1,136.21,136.06,136.16,2600.0,112.3135,112.4043,112.2805,112.363,2600.0
2010-01-11 11:40:00,136.15,136.15,136.05,136.12,5000.0,112.3548,112.3548,112.2723,112.33,5000.0
2010-01-11 11:45:00,136.13,136.13,136.07,136.07,1400.0,112.3383,112.3383,112.2888,112.2888,1400.0
2010-01-11 11:50:00,136.07,136.16,136.06,136.11,2400.0,112.2888,112.363,112.2805,112.3218,2400.0
2010-01-11 11:55:00,136.1,136.24,136.1,136.22,6200.0,112.3135,112.4291,112.3135,112.4126,6200.0
2010-01-11 12:00:00,136.23,136.25,136.22,136.22,7200.0,112.4208,112.4373,112.4126,112.4126,7200.0
2010-01-11 12:05:00,136.23,136.23,136.17,136.2,1000.0,112.4208,112.4208,112.3713,112.396,1000.0
2010-01-11 12:10:00,136.22,136.24,136.21,136.23,2000.0,112.4126,112.4291,112.4043,112.4208,2000.0
2010-01-11 12:15:00,136.23,136.23,136.19,136.21,1900.0,112.4208,112.4208,112.3878,112.4043,1900.0
2010-01-11 12:20:00,136.19,136.19,136.14,136.16,800.0,112.3878,112.3878,112.3465,112.363,800.0
2010-01-11 12:25:00,136.17,136.2,136.14,136.18,2400.0,112.3713,112.396,112.3465,112.3795,2400.0
2010-01-11 12:30:00,136.18,136.21,136.11,136.11,11300.0,112.3795,112.4043,112.3218,112.3218,11300.0
2010-01-11 12:35:00,136.1,136.1,136.06,136.1,4400.0,112.3135,112.3135,112.2805,112.3135,4400.0
2010-01-11 12:40:00,136.07,136.09,136.05,136.05,17900.0,112.2888,112.3053,112.2723,112.2723,17900.0
2010-01-11 12:45:00,136.05,136.05,135.89,135.94,50600.0,112.2723,112.2723,112.1402,112.1815,50600.0
2010-01-11 12:50:00,135.93,136.02,135.87,136.01,13700.0,112.1732,112.2475,112.1237,112.2393,13700.0
2010-01-11 12:55:00,136.03,136.05,135.98,136.05,4400.0,112.2558,112.2723,112.2145,112.2723,4400.0
2010-01-11 13:00:00,136.05,136.06,135.99,136.03,5700.0,112.2723,112.2805,112.2228,112.2558,5700.0
2010-01-11 13:05:00,136.04,136.06,135.98,136.06,1100.0,112.264,112.2805,112.2145,112.2805,1100.0
2010-01-11 13:10:00,136.07,136.08,136.04,136.07,2300.0,112.2888,112.297,112.264,112.2888,2300.0
2010-01-11 13:15:00,136.03,136.07,135.96,136.05,12500.0,112.2558,112.2888,112.198,112.2723,12500.0
2010-01-11 13:20:00,136.07,136.11,136.03,136.08,4600.0,112.2888,112.3218,112.2558,112.297,4600.0
2010-01-11 13:25:00,136.07,136.07,135.99,136.05,2000.0,112.2888,112.2888,112.2228,112.2723,2000.0
2010-01-11 13:30:00,136.04,136.06,136.02,136.06,1400.0,112.264,112.2805,112.2475,112.2805,1400.0
2010-01-11 13:35:00,136.07,136.11,136.06,136.08,8800.0,112.2888,112.3218,112.2805,112.297,8800.0
2010-01-11 13:40:00,136.07,136.08,136.04,136.08,7000.0,112.2888,112.297,112.264,112.297,7000.0
2010-01-11 13:45:00,136.08,136.16,136.05,136.09,23400.0,112.297,112.363,112.2723,112.3053,23400.0
2010-01-11 13:50:00,136.09,136.11,136.05,136.07,6300.0,112.3053,112.3218,112.2723,112.2888,6300.0
2010-01-11 13:55:00,136.06,136.1,136.06,136.06,7500.0,112.2805,112.3135,112.2805,112.2805,7500.0
2010-01-11 14:00:00,136.08,136.09,136.05,136.08,10400.0,112.297,112.3053,112.2723,112.297,10400.0
2010-01-11 14:05:00,136.06,136.07,136.0,136.07,9700.0,112.2805,112.2888,112.231,112.2888,9700.0
2010-01-11 14:10:00,136.06,136.09,136.04,136.09,9700.0,112.2805,112.3053,112.264,112.3053,9700.0
2010-01-11 14:15:00,136.09,136.17,136.09,136.13,34500.0,112.3053,112.3713,112.3053,112.3383,34500.0
2010-01-11 14:20:00,136.13,136.17,136.12,136.16,12500.0,112.3383,112.3713,112.33,112.363,12500.0
2010-01-11 14:25:00,136.15,136.18,136.06,136.06,15200.0,112.3548,112.3795,112.2805,112.2805,15200.0
2010-01-11 14:30:00,136.04,136.09,136.01,136.06,16700.0,112.264,112.3053,112.2393,112.2805,16700.0
2010-01-11 14:35:00,136.09,136.13,136.06,136.09,6900.0,112.3053,112.3383,112.2805,112.3053,6900.0
2010-01-11 14:40:00,136.09,136.13,136.04,136.04,14900.0,112.3053,112.3383,112.264,112.264,14900.0
2010-01-11 14:45:00,136.03,136.09,136.02,136.03,9200.0,112.2558,112.3053,112.2475,112.2558,9200.0
2010-01-11 14:50:00,136.06,136.12,136.04,136.09,9500.0,112.2805,112.33,112.264,112.3053,9500.0
2010-01-11 14:55:00,136.1,136.13,136.08,136.1,22300.0,112.3135,112.3383,112.297,112.3135,22300.0
2010-01-11 15:00:00,136.1,136.28,136.08,136.25,16100.0,112.3135,112.4621,112.297,112.4373,16100.0
2010-01-11 15:05:00,136.25,136.3,136.21,136.25,18100.0,112.4373,112.4786,112.4043,112.4373,18100.0
2010-01-11 15:10:00,136.24,136.26,136.18,136.18,13900.0,112.4291,112.4456,112.3795,112.3795,13900.0
2010-01-11 15:15:00,136.21,136.34,136.19,136.34,13700.0,112.4043,112.5116,112.3878,112.5116,13700.0
2010-01-11 15:20:00,136.34,136.4,136.26,136.29,22600.0,112.5116,112.5611,112.4456,112.4703,22600.0
2010-01-11 15:25:00,136.29,136.36,136.25,136.34,14600.0,112.4703,112.5281,112.4373,112.5116,14600.0
2010-01-11 15:30:00,136.32,136.39,136.32,136.37,17200.0,112.4951,112.5528,112.4951,112.5363,17200.0
2010-01-11 15:35:00,136.38,136.45,136.33,136.4,31200.0,112.5446,112.6024,112.5033,112.5611,31200.0
2010-01-11 15:40:00,136.4,136.45,136.37,136.45,19100.0,112.5611,112.6024,112.5363,112.6024,19100.0
2010-01-11 15:45:00,136.45,136.45,136.24,136.3,34300.0,112.6024,112.6024,112.4291,112.4786,34300.0
2010-01-11 15:50:00,136.29,136.37,136.27,136.35,32800.0,112.4703,112.5363,112.4538,112.5198,32800.0
2010-01-11 15:55:00,136.34,136.39,136.27,136.29,51000.0,112.5116,112.5528,112.4538,112.4703,51000.0
2010-01-12 09:30:00,135.49,135.59,135.32,135.46,59500.0,111.8101,111.8927,111.6698,111.7854,59500.0
2010-01-12 09:35:00,135.43,135.68,135.36,135.5,30000.0,111.7606,111.9669,111.7029,111.8184,30000.0
2010-01-12 09:40:00,135.48,135.5,135.14,135.14,76700.0,111.8019,111.8184,111.5213,111.5213,76700.0
2010-01-12 09:45:00,135.14,135.16,134.96,135.1,38500.0,111.5213,111.5378,111.3728,111.4883,38500.0
2010-01-12 09:50:00,135.08,135.32,135.08,135.21,23300.0,111.4718,111.6698,111.4718,111.5791,23300.0
2010-01-12 09:55:00,135.24,135.29,135.15,135.27,11700.0,111.6038,111.6451,111.5296,111.6286,11700.0
2010-01-12 10:00:00,135.26,135.38,135.17,135.26,15800.0,111.6203,111.7194,111.5461,111.6203,15800.0
2010-01-12 10:05:00,135.25,135.3,135.15,135.23,5500.0,111.6121,111.6533,111.5296,111.5956,5500.0
2010-01-12 10:10:00,135.21,135.33,135.21,135.24,8200.0,111.5791,111.6781,111.5791,111.6038,8200.0
2010-01-12 10:15:00,135.21,135.21,135.1,135.16,8500.0,111.5791,111.5791,111.4883,111.5378,8500.0
2010-01-12 10:20:00,135.17,135.18,135.02,135.1,28700.0,111.5461,111.5543,111.4223,111.4883,28700.0
2010-01-12 10:25:00,135.11,135.3,135.11,135.27,19800.0,111.4966,111.6533,111.4966,111.6286,19800.0
2010-01-12 10:30:00,135.27,135.33,135.26,135.29,30000.0,111.6286,111.6781,111.6203,111.6451,30000.0
2010-01-12 10:35:00,135.3,135.35,135.23,135.23,7500.0,111.6533,111.6946,111.5956,111.5956,7500.0
2010-01-12 10:40:00,135.25,135.28,135.23,135.28,4400.0,111.6121,111.6368,111.5956,111.6368,4400.0
2010-01-12 10:45:00,135.28,135.37,135.27,135.36,16100.0,111.6368,111.7111,111.6286,111.7029,16100.0
2010-01-12 10:50:00,135.36,135.44,135.32,135.37,34200.0,111.7029,111.7689,111.6698,111.7111,34200.0
2010-01-12 10:55:00,135.38,135.4,135.27,135.29,4200.0,111.7194,111.7359,111.6286,111.6451,4200.0
2010-01-12 11:00:00,135.27,135.27,135.2,135.2,7400.0,111.6286,111.6286,111.5708,111.5708,7400.0
2010-01-12 11:05:00,135.21,135.28,135.21,135.27,11200.0,111.5791,111.6368,111.5791,111.6286,11200.0
2010-01-12 11:10:00,135.27,135.28,135.19,135.2,8700.0,111.6286,111.6368,111.5626,111.5708,8700.0
2010-01-12 11:15:00,135.16,135.24,135.16,135.23,7900.0,111.5378,111.6038,111.5378,111.5956,7900.0
2010-01-12 11:20:00,135.24,135.32,135.24,135.27,12700.0,111.6038,111.6698,111.6038,111.6286,12700.0
2010-01-12 11:25:00,135.28,135.3,135.25,135.26,11500.0,111.6368,111.6533,111.6121,111.6203,11500.0
2010-01-12 11:30:00,135.28,135.28,135.21,135.25,19800.0,111.6368,111.6368,111.5791,111.6121,19800.0
2010-01-12 11:35:00,135.21,135.22,135.13,135.15,6800.0,111.5791,111.5873,111.5131,111.5296,6800.0
2010-01-12 11:40:00,135.16,135.21,135.15,135.16,7400.0,111.5378,111.5791,111.5296,111.5378,7400.0
2010-01-12 11:45:00,135.16,135.16,135.08,135.1,7900.0,111.5378,111.5378,111.4718,111.4883,7900.0
2010-01-12 11:50:00,135.12,135.15,135.09,135.15,7000.0,111.5048,111.5296,111.48,111.5296,7000.0
2010-01-12 11:55:00,135.11,135.13,135.08,135.13,4990300.0,111.4966,111.5131,111.4718,111.5131,4990300.0
2010-01-12 12:00:00,135.1,135.11,134.87,134.9,27900.0,111.4883,111.4966,111.2985,111.3233,27900.0
2010-01-12 12:05:00,134.9,135.0,134.9,134.98,11200.0,111.3233,111.4058,111.3233,111.3893,11200.0
2010-01-12 12:10:00,134.97,134.98,134.91,134.95,12400.0,111.381,111.3893,111.3315,111.3645,12400.0
2010-01-12 12:15:00,134.94,134.94,134.81,134.81,15700.0,111.3563,111.3563,111.249,111.249,15700.0
2010-01-12 12:20:00,134.79,134.79,134.41,134.42,33800.0,111.2325,111.2325,110.9189,110.9271,33800.0
2010-01-12 12:25:00,134.43,134.43,134.31,134.34,19500.0,110.9354,110.9354,110.8364,110.8611,19500.0
2010-01-12 12:30:00,134.34,134.35,134.19,134.21,37600.0,110.8611,110.8694,110.7373,110.7538,37600.0
2010-01-12 12:35:00,134.22,134.36,134.2,134.36,28800.0,110.7621,110.8776,110.7456,110.8776,28800.0
2010-01-12 12:40:00,134.38,134.42,134.33,134.4,30200.0,110.8941,110.9271,110.8529,110.9106,30200.0
2010-01-12 12:45:00,134.4,134.44,134.32,134.33,21900.0,110.9106,110.9436,110.8446,110.8529,21900.0
2010-01-12 12:50:00,134.33,134.36,134.14,134.25,48900.0,110.8529,110.8776,110.6961,110.7869,48900.0
2010-01-12 12:55:00,134.24,134.3,134.2,134.21,21300.0,110.7786,110.8281,110.7456,110.7538,21300.0
2010-01-12 13:00:00,134.2,134.34,134.18,134.34,13100.0,110.7456,110.8611,110.7291,110.8611,13100.0
2010-01-12 13:05:00,134.33,134.34,134.21,134.25,7300.0,110.8529,110.8611,110.7538,110.7869,7300.0
2010-01-12 13:10:00,134.25,134.35,134.16,134.35,19000.0,110.7869,110.8694,110.7126,110.8694,19000.0
2010-01-12 13:15:00,134.3,134.32,134.18,134.2,9900.0,110.8281,110.8446,110.7291,110.7456,9900.0
2010-01-12 13:20:00,134.17,134.17,134.04,134.12,19900.0,110.7208,110.7208,110.6136,110.6796,19900.0
2010-01-12 13:25:00,134.15,134.23,134.15,134.23,4400.0,110.7043,110.7704,110.7043,110.7704,4400.0
2010-01-12 13:30:00,134.22,134.31,134.21,134.31,7300.0,110.7621,110.8364,110.7538,110.8364,7300.0
2010-01-12 13:35:00,134.36,134.37,134.31,134.36,8700.0,110.8776,110.8859,110.8364,110.8776,8700.0
2010-01-12 13:40:00,134.34,134.34,134.28,134.29,7100.0,110.8611,110.8611,110.8116,110.8199,7100.0
2010-01-12 13:45:00,134.29,134.38,134.29,134.35,9400.0,110.8199,110.8941,110.8199,110.8694,9400.0
2010-01-12 13:50:00,134.35,134.41,134.33,134.41,5000.0,110.8694,110.9189,110.8529,110.9189,5000.0
2010-01-12 13:55:00,134.4,134.5,134.4,134.47,5800.0,110.9106,110.9932,110.9106,110.9684,5800.0
2010-01-12 14:00:00,134.49,134.49,134.4,134.45,19400.0,110.9849,110.9849,110.9106,110.9519,19400.0
2010-01-12 14:05:00,134.45,134.48,134.43,134.47,4800.0,110.9519,110.9767,110.9354,110.9684,4800.0
2010-01-12 14:10:00,134.49,134.49,134.43,134.43,12700.0,110.9849,110.9849,110.9354,110.9354,12700.0
2010-01-12 14:15:00,134.45,134.46,134.43,134.44,3500.0,110.9519,110.9602,110.9354,110.9436,3500.0
2010-01-12 14:20:00,134.46,134.47,134.43,134.47,3200.0,110.9602,110.9684,110.9354,110.9684,3200.0
2010-01-12 14:25:00,134.45,134.54,134.4,134.54,6100.0,110.9519,111.0262,110.9106,111.0262,6100.0
2010-01-12 14:30:00,134.54,134.55,134.49,134.52,16600.0,111.0262,111.0344,110.9849,111.0097,16600.0
2010-01-12 14:35:00,134.53,134.53,134.47,134.47,17400.0,111.0179,111.0179,110.9684,110.9684,17400.0
2010-01-12 14:40:00,134.46,134.46,134.33,134.37,8500.0,110.9602,110.9602,110.8529,110.8859,8500.0
2010-01-12 14:45:00,134.35,134.59,134.35,134.59,7600.0,110.8694,111.0674,110.8694,111.0674,7600.0
2010-01-12 14:50:00,134.6,134.72,134.6,134.72,30900.0,111.0757,111.1747,111.0757,111.1747,30900.0
2010-01-12 14:55:00,134.72,134.84,134.71,134.79,24900.0,111.1747,111.2737,111.1665,111.2325,24900.0
2010-01-12 15:00:00,134.79,134.79,134.59,134.59,13400.0,111.2325,111.2325,111.0674,111.0674,13400.0
2010-01-12 15:05:00,134.59,134.65,134.57,134.65,12600.0,111.0674,111.1169,111.0509,111.1169,12600.0
2010-01-12 15:10:00,134.64,134.69,134.62,134.64,14900.0,111.1087,111.15,111.0922,111.1087,14900.0
2010-01-12 15:15:00,134.64,134.64,134.53,134.56,8300.0,111.1087,111.1087,111.0179,111.0427,8300.0
2010-01-12 15:20:00,134.58,134.65,134.56,134.62,11000.0,111.0592,111.1169,111.0427,111.0922,11000.0
2010-01-12 15:25:00,134.6,134.71,134.58,134.71,7200.0,111.0757,111.1665,111.0592,111.1665,7200.0
2010-01-12 15:30:00,134.71,134.73,134.5,134.5,29500.0,111.1665,111.183,110.9932,110.9932,29500.0
2010-01-12 15:35:00,134.51,134.56,134.36,134.36,33100.0,111.0014,111.0427,110.8776,110.8776,33100.0
2010-01-12 15:40:00,134.38,134.44,134.33,134.35,56100.0,110.8941,110.9436,110.8529,110.8694,56100.0
2010-01-12 15:45:00,134.37,134.46,134.37,134.4,47800.0,110.8859,110.9602,110.8859,110.9106,47800.0
2010-01-12 15:50:00,134.4,134.54,134.4,134.47,57500.0,110.9106,111.0262,110.9106,110.9684,57500.0
2010-01-12 15:55:00,134.45,134.75,134.45,134.72,155900.0,110.9519,111.1995,110.9519,111.1747,155900.0
2010-01-12 16:00:00,134.69,134.86,134.67,134.86,8900.0,111.15,111.2902,111.1335,111.2902,8900.0
2010-01-12 16:05:00,134.85,134.85,134.85,134.85,100.0,111.282,111.282,111.282,111.282,100.0
2010-01-12 16:10:00,134.85,134.85,134.85,134.85,0.0,111.282,111.282,111.282,111.282,0.0
2010-01-13 09:30:00,135.2,135.62,135.15,135.59,28500.0,111.5708,111.9174,111.5296,111.8927,28500.0
2010-01-13 09:35:00,135.59,135.59,135.15,135.15,39600.0,111.8927,111.8927,111.5296,111.5296,39600.0
2010-01-13 09:40:00,135.18,135.26,135.13,135.18,5900.0,111.5543,111.6203,111.5131,111.5543,5900.0
2010-01-13 09:45:00,135.16,135.26,135.11,135.15,10400.0,111.5378,111.6203,111.4966,111.5296,10400.0
2010-01-13 09:50:00,135.11,135.32,135.11,135.27,8400.0,111.4966,111.6698,111.4966,111.6286,8400.0
2010-01-13 09:55:00,135.26,135.29,135.05,135.06,16700.0,111.6203,111.6451,111.447,111.4553,16700.0
2010-01-13 10:00:00,135.08,135.11,134.93,134.95,23300.0,111.4718,111.4966,111.348,111.3645,23300.0
2010-01-13 10:05:00,134.92,134.92,134.67,134.74,19900.0,111.3398,111.3398,111.1335,111.1912,19900.0
2010-01-13 10:10:00,134.71,134.71,134.5,134.62,16700.0,111.1665,111.1665,110.9932,111.0922,16700.0
2010-01-13 10:15:00,134.61,134.64,134.4,134.43,26200.0,111.0839,111.1087,110.9106,110.9354,26200.0
2010-01-13 10:20:00,134.46,134.46,134.3,134.36,26800.0,110.9602,110.9602,110.8281,110.8776,26800.0
2010-01-13 10:25:00,134.33,134.39,134.27,134.31,12000.0,110.8529,110.9024,110.8034,110.8364,12000.0
2010-01-13 10:30:00,134.4,134.47,134.3,134.45,25800.0,110.9106,110.9684,110.8281,110.9519,25800.0
2010-01-13 10:35:00,134.46,134.61,134.44,134.6,15200.0,110.9602,111.0839,110.9436,111.0757,15200.0
2010-01-13 10:40:00,134.6,134.63,134.53,134.55,4300.0,111.0757,111.1004,111.0179,111.0344,4300.0
2010-01-13 10:45:00,134.58,134.69,134.58,134.59,10600.0,111.0592,111.15,111.0592,111.0674,10600.0
2010-01-13 10:50:00,134.61,134.7,134.58,134.7,11400.0,111.0839,111.1582,111.0592,111.1582,11400.0
2010-01-13 10:55:00,134.7,134.79,134.7,134.79,11700.0,111.1582,111.2325,111.1582,111.2325,11700.0
2010-01-13 11:00:00,134.8,134.81,134.77,134.78,4600.0,111.2407,111.249,111.216,111.2242,4600.0
2010-01-13 11:05:00,134.75,134.77,134.68,134.75,9900.0,111.1995,111.216,111.1417,111.1995,9900.0
2010-01-13 11:10:00,134.74,134.75,134.66,134.66,24300.0,111.1912,111.1995,111.1252,111.1252,24300.0
2010-01-13 11:15:00,134.66,134.71,134.63,134.69,50000.0,111.1252,111.1665,111.1004,111.15,50000.0
2010-01-13 11:20:00,134.7,135.14,134.7,135.08,23400.0,111.1582,111.5213,111.1582,111.4718,23400.0
2010-01-13 11:25:00,135.13,135.15,135.04,135.06,12700.0,111.5131,111.5296,111.4388,111.4553,12700.0
2010-01-13 11:30:00,135.08,135.1,135.04,135.08,7500.0,111.4718,111.4883,111.4388,111.4718,7500.0
2010-01-13 11:35:00,135.07,135.14,135.07,135.07,5300.0,111.4635,111.5213,111.4635,111.4635,5300.0
2010-01-13 11:40:00,135.07,135.14,135.07,135.13,3700.0,111.4635,111.5213,111.4635,111.5131,3700.0
2010-01-13 11:45:00,135.12,135.19,135.11,135.15,9800.0,111.5048,111.5626,111.4966,111.5296,9800.0
2010-01-13 11:50:00,135.14,135.24,135.13,135.24,10400.0,111.5213,111.6038,111.5131,111.6038,10400.0
2010-01-13 11:55:00,135.23,135.36,135.21,135.31,8900.0,111.5956,111.7029,111.5791,111.6616,8900.0
2010-01-13 12:00:00,135.33,135.5,135.33,135.45,13700.0,111.6781,111.8184,111.6781,111.7771,13700.0
2010-01-13 12:05:00,135.47,135.54,135.47,135.5,26800.0,111.7936,111.8514,111.7936,111.8184,26800.0
2010-01-13 12:10:00,135.5,135.51,135.33,135.35,6900.0,111.8184,111.8266,111.6781,111.6946,6900.0
2010-01-13 12:15:00,135.34,135.45,135.33,135.45,2400.0,111.6864,111.7771,111.6781,111.7771,2400.0
2010-01-13 12:20:00,135.45,135.51,135.42,135.48,4700.0,111.7771,111.8266,111.7524,111.8019,4700.0
2010-01-13 12:25:00,135.53,135.73,135.53,135.72,15100.0,111.8431,112.0082,111.8431,111.9999,15100.0
2010-01-13 12:30:00,135.72,135.81,135.69,135.73,18600.0,111.9999,112.0742,111.9752,112.0082,18600.0
2010-01-13 12:35:00,135.71,135.89,135.7,135.87,7400.0,111.9917,112.1402,111.9834,112.1237,7400.0
2010-01-13 12:40:00,135.87,135.97,135.84,135.89,14400.0,112.1237,112.2062,112.099,112.1402,14400.0
2010-01-13 12:45:00,135.89,135.95,135.84,135.84,57800.0,112.1402,112.1897,112.099,112.099,57800.0
2010-01-13 12:50:00,135.81,135.92,135.8,135.83,35800.0,112.0742,112.165,112.066,112.0907,35800.0
2010-01-13 12:55:00,135.84,135.85,135.71,135.71,17200.0,112.099,112.1072,111.9917,111.9917,17200.0
2010-01-13 13:00:00,135.71,135.71,135.56,135.6,31400.0,111.9917,111.9917,111.8679,111.9009,31400.0
2010-01-13 13:05:00,135.6,135.7,135.6,135.7,38700.0,111.9009,111.9834,111.9009,111.9834,38700.0
2010-01-13 13:10:00,135.7,135.83,135.69,135.79,65300.0,111.9834,112.0907,111.9752,112.0577,65300.0
2010-01-13 13:15:00,135.79,135.8,135.71,135.73,8800.0,112.0577,112.066,111.9917,112.0082,8800.0
2010-01-13 13:20:00,135.74,135.74,135.67,135.74,11700.0,112.0164,112.0164,111.9587,112.0164,11700.0
2010-01-13 13:25:00,135.73,135.83,135.72,135.83,8500.0,112.0082,112.0907,111.9999,112.0907,8500.0
2010-01-13 13:30:00,135.87,135.95,135.83,135.95,15500.0,112.1237,112.1897,112.0907,112.1897,15500.0
2010-01-13 13:35:00,135.93,135.96,135.92,135.94,7300.0,112.1732,112.198,112.165,112.1815,7300.0
2010-01-13 13:40:00,135.97,135.99,135.93,135.93,7100.0,112.2062,112.2228,112.1732,112.1732,7100.0
2010-01-13 13:45:00,135.93,135.97,135.89,135.89,7700.0,112.1732,112.2062,112.1402,112.1402,7700.0
2010-01-13 13:50:00,135.87,135.88,135.74,135.82,20200.0,112.1237,112.132,112.0164,112.0825,20200.0
2010-01-13 13:55:00,135.78,135.84,135.75,135.83,34100.0,112.0495,112.099,112.0247,112.0907,34100.0
2010-01-13 14:00:00,135.79,136.0,135.74,135.76,17500.0,112.0577,112.231,112.0164,112.0329,17500.0
2010-01-13 14:05:00,135.8,135.8,135.72,135.78,2700.0,112.066,112.066,111.9999,112.0495,2700.0
2010-01-13 14:10:00,135.78,135.86,135.73,135.73,5100.0,112.0495,112.1155,112.0082,112.0082,5100.0
2010-01-13 14:15:00,135.74,135.84,135.7,135.79,7400.0,112.0164,112.099,111.9834,112.0577,7400.0
2010-01-13 14:20:00,135.77,135.86,135.76,135.86,6500.0,112.0412,112.1155,112.0329,112.1155,6500.0
2010-01-13 14:25:00,135.86,135.93,135.84,135.89,6200.0,112.1155,112.1732,112.099,112.1402,6200.0
2010-01-13 14:30:00,135.95,136.04,135.93,136.01,13800.0,112.1897,112.264,112.1732,112.2393,13800.0
2010-01-13 14:35:00,135.99,136.02,135.97,135.97,11400.0,112.2228,112.2475,112.2062,112.2062,11400.0
2010-01-13 14:40:00,135.97,136.05,135.95,135.99,7600.0,112.2062,112.2723,112.1897,112.2228,7600.0
2010-01-13 14:45:00,136.01,136.16,136.01,136.16,5800.0,112.2393,112.363,112.2393,112.363,5800.0
2010-01-13 14:50:00,136.17,136.17,136.11,136.16,13200.0,112.3713,112.3713,112.3218,112.363,13200.0
2010-01-13 14:55:00,136.1,136.25,136.1,136.25,17000.0,112.3135,112.4373,112.3135,112.4373,17000.0
2010-01-13 15:00:00,136.27,136.27,136.15,136.15,9500.0,112.4538,112.4538,112.3548,112.3548,9500.0
2010-01-13 15:05:00,136.16,136.19,136.16,136.19,3800.0,112.363,112.3878,112.363,112.3878,3800.0
2010-01-13 15:10:00,136.19,136.19,136.14,136.16,2500.0,112.3878,112.3878,112.3465,112.363,2500.0
2010-01-13 15:15:00,136.16,136.2,136.1,136.17,13900.0,112.363,112.396,112.3135,112.3713,13900.0
2010-01-13 15:20:00,136.14,136.19,136.13,136.19,2800.0,112.3465,112.3878,112.3383,112.3878,2800.0
2010-01-13 15:25:00,136.19,136.34,136.19,136.24,27500.0,112.3878,112.5116,112.3878,112.4291,27500.0
2010-01-13 15:30:00,136.25,136.45,136.25,136.45,27200.0,112.4373,112.6024,112.4373,112.6024,27200.0
2010-01-13 15:35:00,136.45,136.5,136.41,136.5,34400.0,112.6024,112.6436,112.5693,112.6436,34400.0
2010-01-13 15:40:00,136.5,136.52,136.34,136.37,28100.0,112.6436,112.6601,112.5116,112.5363,28100.0
2010-01-13 15:45:00,136.38,136.43,136.36,136.39,19900.0,112.5446,112.5859,112.5281,112.5528,19900.0
2010-01-13 15:50:00,136.4,136.43,136.35,136.39,23500.0,112.5611,112.5859,112.5198,112.5528,23500.0
2010-01-13 15:55:00,136.39,136.43,136.36,136.39,124700.0,112.5528,112.5859,112.5281,112.5528,124700.0
2010-01-14 09:30:00,136.03,136.12,135.87,136.12,25700.0,112.2558,112.33,112.1237,112.33,25700.0
2010-01-14 09:35:00,136.11,136.3,136.11,136.11,25600.0,112.3218,112.4786,112.3218,112.3218,25600.0
2010-01-14 09:40:00,136.13,136.38,136.12,136.3,20200.0,112.3383,112.5446,112.33,112.4786,20200.0
2010-01-14 09:45:00,136.33,136.49,136.29,136.43,16600.0,112.5033,112.6354,112.4703,112.5859,16600.0
2010-01-14 09:50:00,136.44,136.44,136.26,136.34,8400.0,112.5941,112.5941,112.4456,112.5116,8400.0
2010-01-14 09:55:00,136.34,136.38,136.26,136.31,12700.0,112.5116,112.5446,112.4456,112.4868,12700.0
2010-01-14 10:00:00,136.27,136.44,136.27,136.37,19500.0,112.4538,112.5941,112.4538,112.5363,19500.0
2010-01-14 10:05:00,136.42,136.8,136.39,136.76,52800.0,112.5776,112.8912,112.5528,112.8582,52800.0
2010-01-14 10:10:00,136.75,136.91,136.72,136.91,28900.0,112.8499,112.982,112.8252,112.982,28900.0
2010-01-14 10:15:00,136.89,136.89,136.7,136.76,24800.0,112.9655,112.9655,112.8087,112.8582,24800.0
2010-01-14 10:20:00,136.77,136.78,136.72,136.74,3900.0,112.8664,112.8747,112.8252,112.8417,3900.0
2010-01-14 10:25:00,136.71,136.76,136.65,136.65,8200.0,112.8169,112.8582,112.7674,112.7674,8200.0
2010-01-14 10:30:00,136.63,136.7,136.6,136.63,10400.0,112.7509,112.8087,112.7261,112.7509,10400.0
2010-01-14 10:35:00,136.63,136.66,136.6,136.64,14100.0,112.7509,112.7757,112.7261,112.7591,14100.0
2010-01-14 10:40:00,136.65,136.69,136.48,136.49,26200.0,112.7674,112.8004,112.6271,112.6354,26200.0
2010-01-14 10:45:00,136.43,136.45,136.24,136.3,32300.0,112.5859,112.6024,112.4291,112.4786,32300.0
2010-01-14 10:50:00,136.31,136.33,136.23,136.32,6300.0,112.4868,112.5033,112.4208,112.4951,6300.0
2010-01-14 10:55:00,136.28,136.28,136.05,136.09,25200.0,112.4621,112.4621,112.2723,112.3053,25200.0
2010-01-14 11:00:00,136.06,136.07,135.96,136.03,22300.0,112.2805,112.2888,112.198,112.2558,22300.0
2010-01-14 11:05:00,136.03,136.12,136.03,136.09,6600.0,112.2558,112.33,112.2558,112.3053,6600.0
2010-01-14 11:10:00,136.11,136.18,136.0,136.16,17300.0,112.3218,112.3795,112.231,112.363,17300.0
2010-01-14 11:15:00,136.15,136.16,136.11,136.15,5100.0,112.3548,112.363,112.3218,112.3548,5100.0
2010-01-14 11:20:00,136.13,136.18,136.13,136.16,4200.0,112.3383,112.3795,112.3383,112.363,4200.0
2010-01-14 11:25:00,136.12,136.24,136.09,136.23,8400.0,112.33,112.4291,112.3053,112.4208,8400.0
2010-01-14 11:30:00,136.25,136.35,136.21,136.35,30000.0,112.4373,112.5198,112.4043,112.5198,30000.0
2010-01-14 11:35:00,136.36,136.46,136.33,136.4,4300.0,112.5281,112.6106,112.5033,112.5611,4300.0
2010-01-14 11:40:00,136.41,136.41,136.38,136.38,1100.0,112.5693,112.5693,112.5446,112.5446,1100.0
2010-01-14 11:45:00,136.38,136.38,136.32,136.36,4500.0,112.5446,112.5446,112.4951,112.5281,4500.0
2010-01-14 11:50:00,136.36,136.39,136.32,136.32,6100.0,112.5281,112.5528,112.4951,112.4951,6100.0
2010-01-14 11:55:00,136.33,136.33,136.23,136.26,6000.0,112.5033,112.5033,112.4208,112.4456,6000.0
2010-01-14 12:00:00,136.24,136.3,136.24,136.26,2700.0,112.4291,112.4786,112.4291,112.4456,2700.0
2010-01-14 12:05:00,136.28,136.34,136.27,136.33,7600.0,112.4621,112.5116,112.4538,112.5033,7600.0
2010-01-14 12:10:00,136.31,136.4,136.31,136.34,1800.0,112.4868,112.5611,112.4868,112.5116,1800.0
2010-01-14 12:15:00,136.36,136.39,136.3,136.3,2900.0,112.5281,112.5528,112.4786,112.4786,2900.0
2010-01-14 12:20:00,136.28,136.33,136.26,136.3,3400.0,112.4621,112.5033,112.4456,112.4786,3400.0
2010-01-14 12:25:00,136.29,136.36,136.29,136.36,1900.0,112.4703,112.5281,112.4703,112.5281,1900.0
2010-01-14 12:30:00,136.39,136.52,136.38,136.48,8900.0,112.5528,112.6601,112.5446,112.6271,8900.0
2010-01-14 12:35:00,136.46,136.48,136.42,136.42,5100.0,112.6106,112.6271,112.5776,112.5776,5100.0
2010-01-14 12:40:00,136.43,136.46,136.38,136.41,35100.0,112.5859,112.6106,112.5446,112.5693,35100.0
2010-01-14 12:45:00,136.4,136.45,136.25,136.25,13300.0,112.5611,112.6024,112.4373,112.4373,13300.0
2010-01-14 12:50:00,136.26,136.32,136.26,136.27,2000.0,112.4456,112.4951,112.4456,112.4538,2000.0
2010-01-14 12:55:00,136.28,136.29,136.24,136.28,6200.0,112.4621,112.4703,112.4291,112.4621,6200.0
2010-01-14 13:00:00,136.3,136.32,136.29,136.29,2500.0,112.4786,112.4951,112.4703,112.4703,2500.0
2010-01-14 13:05:00,136.27,136.32,136.26,136.26,7300.0,112.4538,112.4951,112.4456,112.4456,7300.0
2010-01-14 13:10:00,136.29,136.3,136.27,136.27,4000.0,112.4703,112.4786,112.4538,112.4538,4000.0
2010-01-14 13:15:00,136.22,136.24,136.21,136.22,2200.0,112.4126,112.4291,112.4043,112.4126,2200.0
2010-01-14 13:20:00,136.22,136.24,136.21,136.24,6300.0,112.4126,112.4291,112.4043,112.4291,6300.0
2010-01-14 13:25:00,136.23,136.24,136.18,136.24,6100.0,112.4208,112.4291,112.3795,112.4291,6100.0
2010-01-14 13:30:00,136.23,136.38,136.22,136.38,9200.0,112.4208,112.5446,112.4126,112.5446,9200.0
2010-01-14 13:35:00,136.41,136.43,136.4,136.41,2900.0,112.5693,112.5859,112.5611,112.5693,2900.0
2010-01-14 13:40:00,136.39,136.4,136.35,136.36,21100.0,112.5528,112.5611,112.5198,112.5281,21100.0
2010-01-14 13:45:00,136.34,136.39,136.34,136.36,4100.0,112.5116,112.5528,112.5116,112.5281,4100.0
2010-01-14 13:50:00,136.37,136.38,136.35,136.36,3700.0,112.5363,112.5446,112.5198,112.5281,3700.0
2010-01-14 13:55:00,136.37,136.37,136.27,136.32,6700.0,112.5363,112.5363,112.4538,112.4951,6700.0
2010-01-14 14:00:00,136.33,136.37,136.32,136.37,3100.0,112.5033,112.5363,112.4951,112.5363,3100.0
2010-01-14 14:05:00,136.4,136.43,136.37,136.38,5300.0,112.5611,112.5859,112.5363,112.5446,5300.0
2010-01-14 14:10:00,136.39,136.43,136.3,136.34,15400.0,112.5528,112.5859,112.4786,112.5116,15400.0
2010-01-14 14:15:00,136.32,136.35,136.31,136.32,4100.0,112.4951,112.5198,112.4868,112.4951,4100.0
2010-01-14 14:20:00,136.34,136.46,136.34,136.46,4600.0,112.5116,112.6106,112.5116,112.6106,4600.0
2010-01-14 14:25:00,136.46,136.48,136.41,136.45,5900.0,112.6106,112.6271,112.5693,112.6024,5900.0
2010-01-14 14:30:00,136.45,136.45,136.39,136.42,6000.0,112.6024,112.6024,112.5528,112.5776,6000.0
2010-01-14 14:35:00,136.42,136.57,136.41,136.56,4800.0,112.5776,112.7014,112.5693,112.6931,4800.0
2010-01-14 14:40:00,136.58,136.63,136.54,136.58,5900.0,112.7096,112.7509,112.6766,112.7096,5900.0
2010-01-14 14:45:00,136.54,136.62,136.54,136.55,4500.0,112.6766,112.7426,112.6766,112.6849,4500.0
2010-01-14 14:50:00,136.55,136.59,136.51,136.58,6600.0,112.6849,112.7179,112.6519,112.7096,6600.0
2010-01-14 14:55:00,136.62,136.66,136.56,136.62,11000.0,112.7426,112.7757,112.6931,112.7426,11000.0
2010-01-14 15:00:00,136.62,136.8,136.62,136.8,26400.0,112.7426,112.8912,112.7426,112.8912,26400.0
2010-01-14 15:05:00,136.79,136.8,136.66,136.71,6400.0,112.8829,112.8912,112.7757,112.8169,6400.0
2010-01-14 15:10:00,136.69,136.75,136.6,136.71,17100.0,112.8004,112.8499,112.7261,112.8169,17100.0
2010-01-14 15:15:00,136.7,136.71,136.65,136.67,8900.0,112.8087,112.8169,112.7674,112.7839,8900.0
2010-01-14 15:20:00,136.66,136.73,136.65,136.71,4500.0,112.7757,112.8334,112.7674,112.8169,4500.0
2010-01-14 15:25:00,136.71,136.71,136.65,136.69,27000.0,112.8169,112.8169,112.7674,112.8004,27000.0
2010-01-14 15:30:00,136.69,136.72,136.67,136.71,9600.0,112.8004,112.8252,112.7839,112.8169,9600.0
2010-01-14 15:35:00,136.72,136.72,136.57,136.67,23100.0,112.8252,112.8252,112.7014,112.7839,23100.0
2010-01-14 15:40:00,136.68,136.7,136.63,136.64,16100.0,112.7922,112.8087,112.7509,112.7591,16100.0
2010-01-14 15:45:00,136.64,136.79,136.64,136.69,27300.0,112.7591,112.8829,112.7591,112.8004,27300.0
2010-01-14 15:50:00,136.67,136.68,136.6,136.62,29200.0,112.7839,112.7922,112.7261,112.7426,29200.0
2010-01-14 15:55:00,136.64,136.68,136.41,136.65,74400.0,112.7591,112.7922,112.5693,112.7674,74400.0
2010-01-15 09:30:00,136.54,136.88,136.51,136.75,75700.0,112.6766,112.9572,112.6519,112.8499,75700.0
2010-01-15 09:35:00,136.78,136.79,136.41,136.41,44300.0,112.8747,112.8829,112.5693,112.5693,44300.0
2010-01-15 09:40:00,136.4,136.41,136.05,136.05,37300.0,112.5611,112.5693,112.2723,112.2723,37300.0
2010-01-15 09:45:00,136.06,136.13,135.79,135.81,26000.0,112.2805,112.3383,112.0577,112.0742,26000.0
2010-01-15 09:50:00,135.83,135.85,135.56,135.66,27700.0,112.0907,112.1072,111.8679,111.9504,27700.0
2010-01-15 09:55:00,135.67,135.69,135.22,135.37,47600.0,111.9587,111.9752,111.5873,111.7111,47600.0
2010-01-15 10:00:00,135.34,135.39,134.99,135.17,67800.0,111.6864,111.7276,111.3975,111.5461,67800.0
2010-01-15 10:05:00,135.19,135.23,134.8,134.9,50300.0,111.5626,111.5956,111.2407,111.3233,50300.0
2010-01-15 10:10:00,134.89,135.07,134.86,135.05,57600.0,111.315,111.4635,111.2902,111.447,57600.0
2010-01-15 10:15:00,135.0,135.1,134.81,135.07,29100.0,111.4058,111.4883,111.249,111.4635,29100.0
2010-01-15 10:20:00,135.14,135.17,135.09,135.1,59600.0,111.5213,111.5461,111.48,111.4883,59600.0
2010-01-15 10:25:00,135.09,135.14,134.9,135.06,21500.0,111.48,111.5213,111.3233,111.4553,21500.0
2010-01-15 10:30:00,135.04,135.11,134.89,135.05,18300.0,111.4388,111.4966,111.315,111.447,18300.0
2010-01-15 10:35:00,135.04,135.07,134.91,134.95,14500.0,111.4388,111.4635,111.3315,111.3645,14500.0
2010-01-15 10:40:00,134.87,135.0,134.72,135.0,23200.0,111.2985,111.4058,111.1747,111.4058,23200.0
2010-01-15 10:45:00,134.99,135.1,134.89,135.1,7300.0,111.3975,111.4883,111.315,111.4883,7300.0
2010-01-15 10:50:00,135.1,135.18,135.1,135.11,13100.0,111.4883,111.5543,111.4883,111.4966,13100.0
2010-01-15 10:55:00,135.08,135.1,134.99,135.1,19400.0,111.4718,111.4883,111.3975,111.4883,19400.0
2010-01-15 11:00:00,135.12,135.13,135.05,135.1,10800.0,111.5048,111.5131,111.447,111.4883,10800.0
2010-01-15 11:05:00,135.11,135.13,134.97,135.06,34300.0,111.4966,111.5131,111.381,111.4553,34300.0
2010-01-15 11:10:00,135.06,135.09,135.02,135.08,12600.0,111.4553,111.48,111.4223,111.4718,12600.0
2010-01-15 11:15:00,135.08,135.12,135.05,135.11,10200.0,111.4718,111.5048,111.447,111.4966,10200.0
2010-01-15 11:20:00,135.09,135.09,134.95,135.05,11000.0,111.48,111.48,111.3645,111.447,11000.0
2010-01-15 11:25:00,135.05,135.08,134.94,134.95,8300.0,111.447,111.4718,111.3563,111.3645,8300.0
2010-01-15 11:30:00,134.94,134.96,134.89,134.94,12800.0,111.3563,111.3728,111.315,111.3563,12800.0
2010-01-15 11:35:00,134.92,134.96,134.87,134.93,8500.0,111.3398,111.3728,111.2985,111.348,8500.0
2010-01-15 11:40:00,134.95,134.98,134.91,134.96,10800.0,111.3645,111.3893,111.3315,111.3728,10800.0
2010-01-15 11:45:00,134.96,134.99,134.91,134.99,21100.0,111.3728,111.3975,111.3315,111.3975,21100.0
2010-01-15 11:50:00,134.99,135.0,134.84,134.85,21500.0,111.3975,111.4058,111.2737,111.282,21500.0
2010-01-15 11:55:00,134.83,134.83,134.7,134.75,26200.0,111.2655,111.2655,111.1582,111.1995,26200.0
2010-01-15 12:00:00,134.75,134.8,134.73,134.8,40800.0,111.1995,111.2407,111.183,111.2407,40800.0
2010-01-15 12:05:00,134.83,134.89,134.79,134.88,19700.0,111.2655,111.315,111.2325,111.3067,19700.0
2010-01-15 12:10:00,134.9,134.95,134.85,134.85,17600.0,111.3233,111.3645,111.282,111.282,17600.0
2010-01-15 12:15:00,134.87,134.91,134.8,134.84,24900.0,111.2985,111.3315,111.2407,111.2737,24900.0
2010-01-15 12:20:00,134.84,134.84,134.77,134.8,30000.0,111.2737,111.2737,111.216,111.2407,30000.0
2010-01-15 12:25:00,134.8,134.8,134.58,134.59,35900.0,111.2407,111.2407,111.0592,111.0674,35900.0
2010-01-15 12:30:00,134.58,134.7,134.55,134.68,37400.0,111.0592,111.1582,111.0344,111.1417,37400.0
2010-01-15 12:35:00,134.68,134.71,134.62,134.67,27600.0,111.1417,111.1665,111.0922,111.1335,27600.0
2010-01-15 12:40:00,134.66,134.7,134.46,134.49,45200.0,111.1252,111.1582,110.9602,110.9849,45200.0
2010-01-15 12:45:00,134.52,134.7,134.47,134.7,25900.0,111.0097,111.1582,110.9684,111.1582,25900.0
2010-01-15 12:50:00,134.7,134.71,134.62,134.63,16100.0,111.1582,111.1665,111.0922,111.1004,16100.0
2010-01-15 12:55:00,134.66,134.69,134.63,134.69,6000.0,111.1252,111.15,111.1004,111.15,6000.0
2010-01-15 13:00:00,134.69,134.76,134.65,134.66,14400.0,111.15,111.2077,111.1169,111.1252,14400.0
2010-01-15 13:05:00,134.67,134.68,134.65,134.67,8100.0,111.1335,111.1417,111.1169,111.1335,8100.0
2010-01-15 13:10:00,134.66,134.68,134.65,134.65,10900.0,111.1252,111.1417,111.1169,111.1169,10900.0
2010-01-15 13:15:00,134.66,134.75,134.66,134.71,10000.0,111.1252,111.1995,111.1252,111.1665,10000.0
2010-01-15 13:20:00,134.72,134.75,134.67,134.68,13900.0,111.1747,111.1995,111.1335,111.1417,13900.0
2010-01-15 13:25:00,134.7,134.85,134.69,134.78,16300.0,111.1582,111.282,111.15,111.2242,16300.0
2010-01-15 13:30:00,134.79,134.83,134.7,134.75,31700.0,111.2325,111.2655,111.1582,111.1995,31700.0
2010-01-15 13:35:00,134.74,134.78,134.71,134.71,5900.0,111.1912,111.2242,111.1665,111.1665,5900.0
2010-01-15 13:40:00,134.72,134.76,134.65,134.69,20000.0,111.1747,111.2077,111.1169,111.15,20000.0
2010-01-15 13:45:00,134.69,134.88,134.69,134.87,21600.0,111.15,111.3067,111.15,111.2985,21600.0
2010-01-15 13:50:00,134.88,134.88,134.82,134.83,8900.0,111.3067,111.3067,111.2572,111.2655,8900.0
2010-01-15 13:55:00,134.82,134.86,134.79,134.85,17100.0,111.2572,111.2902,111.2325,111.282,17100.0
2010-01-15 14:00:00,134.84,134.87,134.79,134.81,17900.0,111.2737,111.2985,111.2325,111.249,17900.0
2010-01-15 14:05:00,134.82,134.89,134.82,134.89,12000.0,111.2572,111.315,111.2572,111.315,12000.0
2010-01-15 14:10:00,134.89,134.92,134.89,134.92,1500.0,111.315,111.3398,111.315,111.3398,1500.0
2010-01-15 14:15:00,134.91,134.92,134.84,134.85,16000.0,111.3315,111.3398,111.2737,111.282,16000.0
2010-01-15 14:20:00,134.85,134.85,134.82,134.82,8600.0,111.282,111.282,111.2572,111.2572,8600.0
2010-01-15 14:25:00,134.81,134.81,134.76,134.78,14100.0,111.249,111.249,111.2077,111.2242,14100.0
2010-01-15 14:30:00,134.76,134.8,134.73,134.79,51700.0,111.2077,111.2407,111.183,111.2325,51700.0
2010-01-15 14:35:00,134.77,134.79,134.72,134.75,28800.0,111.216,111.2325,111.1747,111.1995,28800.0
2010-01-15 14:40:00,134.74,134.78,134.66,134.69,25500.0,111.1912,111.2242,111.1252,111.15,25500.0
2010-01-15 14:45:00,134.7,134.78,134.68,134.74,51100.0,111.1582,111.2242,111.1417,111.1912,51100.0
2010-01-15 14:50:00,134.74,134.77,134.69,134.7,16200.0,111.1912,111.216,111.15,111.1582,16200.0
2010-01-15 14:55:00,134.71,134.78,134.69,134.73,22400.0,111.1665,111.2242,111.15,111.183,22400.0
2010-01-15 15:00:00,134.74,134.9,134.74,134.88,23500.0,111.1912,111.3233,111.1912,111.3067,23500.0
2010-01-15 15:05:00,134.88,135.0,134.88,134.98,54800.0,111.3067,111.4058,111.3067,111.3893,54800.0
2010-01-15 15:10:00,134.99,135.13,134.99,135.04,33000.0,111.3975,111.5131,111.3975,111.4388,33000.0
2010-01-15 15:15:00,135.04,135.08,135.01,135.05,17600.0,111.4388,111.4718,111.414,111.447,17600.0
2010-01-15 15:20:00,135.04,135.05,135.0,135.05,8000.0,111.4388,111.447,111.4058,111.447,8000.0
2010-01-15 15:25:00,135.03,135.06,134.98,135.05,20200.0,111.4305,111.4553,111.3893,111.447,20200.0
2010-01-15 15:30:00,135.05,135.15,135.01,135.06,35100.0,111.447,111.5296,111.414,111.4553,35100.0
2010-01-15 15:35:00,135.06,135.13,135.01,135.13,22700.0,111.4553,111.5131,111.414,111.5131,22700.0
2010-01-15 15:40:00,135.11,135.13,134.95,134.99,50800.0,111.4966,111.5131,111.3645,111.3975,50800.0
2010-01-15 15:45:00,134.99,135.04,134.98,134.98,16600.0,111.3975,111.4388,111.3893,111.3893,16600.0
2010-01-15 15:50:00,134.98,134.98,134.93,134.93,51400.0,111.3893,111.3893,111.348,111.348,51400.0
2010-01-15 15:55:00,134.93,135.0,134.87,134.87,152400.0,111.348,111.4058,111.2985,111.2985,152400.0
2010-01-19 09:30:00,135.08,135.47,135.07,135.33,43700.0,111.4718,111.7936,111.4635,111.6781,43700.0
2010-01-19 09:35:00,135.34,135.5,135.32,135.36,14800.0,111.6864,111.8184,111.6698,111.7029,14800.0
2010-01-19 09:40:00,135.42,135.82,135.38,135.75,39200.0,111.7524,112.0825,111.7194,112.0247,39200.0
2010-01-19 09:45:00,135.8,136.09,135.8,135.93,65700.0,112.066,112.3053,112.066,112.1732,65700.0
2010-01-19 09:50:00,135.97,135.97,135.74,135.87,40100.0,112.2062,112.2062,112.0164,112.1237,40100.0
2010-01-19 09:55:00,135.84,135.93,135.75,135.75,18900.0,112.099,112.1732,112.0247,112.0247,18900.0
2010-01-19 10:00:00,135.76,135.94,135.74,135.94,24800.0,112.0329,112.1815,112.0164,112.1815,24800.0
2010-01-19 10:05:00,135.95,135.97,135.86,135.88,30900.0,112.1897,112.2062,112.1155,112.132,30900.0
2010-01-19 10:10:00,135.89,136.05,135.81,136.04,6900.0,112.1402,112.2723,112.0742,112.264,6900.0
2010-01-19 10:15:00,136.14,136.14,135.98,136.01,10700.0,112.3465,112.3465,112.2145,112.2393,10700.0
2010-01-19 10:20:00,136.0,136.07,135.98,136.03,8400.0,112.231,112.2888,112.2145,112.2558,8400.0
2010-01-19 10:25:00,136.01,136.03,135.91,135.94,25600.0,112.2393,112.2558,112.1567,112.1815,25600.0
2010-01-19 10:30:00,135.94,136.03,135.94,135.95,10500.0,112.1815,112.2558,112.1815,112.1897,10500.0
2010-01-19 10:35:00,135.94,135.96,135.82,135.86,23900.0,112.1815,112.198,112.0825,112.1155,23900.0
2010-01-19 10:40:00,135.86,135.98,135.8,135.98,34800.0,112.1155,112.2145,112.066,112.2145,34800.0
2010-01-19 10:45:00,135.98,136.19,135.97,136.15,22500.0,112.2145,112.3878,112.2062,112.3548,22500.0
2010-01-19 10:50:00,136.14,136.16,136.09,136.09,7500.0,112.3465,112.363,112.3053,112.3053,7500.0
2010-01-19 10:55:00,136.09,136.14,136.04,136.11,26500.0,112.3053,112.3465,112.264,112.3218,26500.0
2010-01-19 11:00:00,136.11,136.11,136.0,136.0,8800.0,112.3218,112.3218,112.231,112.231,8800.0
2010-01-19 11:05:00,136.0,136.08,135.93,136.07,12700.0,112.231,112.297,112.1732,112.2888,12700.0
2010-01-19 11:10:00,136.08,136.09,136.01,136.03,12600.0,112.297,112.3053,112.2393,112.2558,12600.0
2010-01-19 11:15:00,136.04,136.04,135.97,136.0,15200.0,112.264,112.264,112.2062,112.231,15200.0
2010-01-19 11:20:00,136.0,136.0,135.9,135.97,13300.0,112.231,112.231,112.1485,112.2062,13300.0
2010-01-19 11:25:00,135.96,135.97,135.89,135.96,8800.0,112.198,112.2062,112.1402,112.198,8800.0
2010-01-19 11:30:00,135.98,136.01,135.97,136.0,9700.0,112.2145,112.2393,112.2062,112.231,9700.0
2010-01-19 11:35:00,135.99,136.01,135.81,135.82,51900.0,112.2228,112.2393,112.0742,112.0825,51900.0
2010-01-19 11:40:00,135.81,135.85,135.61,135.69,59200.0,112.0742,112.1072,111.9092,111.9752,59200.0
2010-01-19 11:45:00,135.7,135.77,135.67,135.69,16800.0,111.9834,112.0412,111.9587,111.9752,16800.0
2010-01-19 11:50:00,135.69,135.76,135.69,135.76,6500.0,111.9752,112.0329,111.9752,112.0329,6500.0
2010-01-19 11:55:00,135.78,135.79,135.73,135.73,5800.0,112.0495,112.0577,112.0082,112.0082,5800.0
2010-01-19 12:00:00,135.75,135.9,135.74,135.87,13900.0,112.0247,112.1485,112.0164,112.1237,13900.0
2010-01-19 12:05:00,135.87,135.94,135.87,135.91,18400.0,112.1237,112.1815,112.1237,112.1567,18400.0
2010-01-19 12:10:00,135.91,135.98,135.91,135.96,13300.0,112.1567,112.2145,112.1567,112.198,13300.0
2010-01-19 12:15:00,135.96,135.96,135.91,135.94,13600.0,112.198,112.198,112.1567,112.1815,13600.0
2010-01-19 12:20:00,135.94,136.04,135.93,136.02,79300.0,112.1815,112.264,112.1732,112.2475,79300.0
2010-01-19 12:25:00,136.03,136.07,136.0,136.01,21900.0,112.2558,112.2888,112.231,112.2393,21900.0
2010-01-19 12:30:00,136.02,136.05,136.0,136.0,4900.0,112.2475,112.2723,112.231,112.231,4900.0
2010-01-19 12:35:00,136.02,136.02,135.99,136.01,2500.0,112.2475,112.2475,112.2228,112.2393,2500.0
2010-01-19 12:40:00,136.0,136.01,135.98,135.99,3100.0,112.231,112.2393,112.2145,112.2228,3100.0
2010-01-19 12:45:00,136.0,136.03,135.97,136.02,7100.0,112.231,112.2558,112.2062,112.2475,7100.0
2010-01-19 12:50:00,136.0,136.05,135.99,136.05,5600.0,112.231,112.2723,112.2228,112.2723,5600.0
2010-01-19 12:55:00,136.05,136.17,136.03,136.06,17900.0,112.2723,112.3713,112.2558,112.2805,17900.0
2010-01-19 13:00:00,136.04,136.11,135.99,136.1,15600.0,112.264,112.3218,112.2228,112.3135,15600.0
2010-01-19 13:05:00,136.09,136.09,135.98,136.02,22100.0,112.3053,112.3053,112.2145,112.2475,22100.0
2010-01-19 13:10:00,135.99,135.99,135.92,135.98,4900.0,112.2228,112.2228,112.165,112.2145,4900.0
2010-01-19 13:15:00,136.01,136.08,136.0,136.04,17300.0,112.2393,112.297,112.231,112.264,17300.0
2010-01-19 13:20:00,136.06,136.09,136.02,136.03,6700.0,112.2805,112.3053,112.2475,112.2558,6700.0
2010-01-19 13:25:00,136.05,136.09,136.03,136.07,6500.0,112.2723,112.3053,112.2558,112.2888,6500.0
2010-01-19 13:30:00,136.1,136.14,136.08,136.11,2800.0,112.3135,112.3465,112.297,112.3218,2800.0
2010-01-19 13:35:00,136.1,136.13,136.08,136.09,4600.0,112.3135,112.3383,112.297,112.3053,4600.0
2010-01-19 13:40:00,136.12,136.12,136.04,136.09,22300.0,112.33,112.33,112.264,112.3053,22300.0
2010-01-19 13:45:00,136.1,136.1,136.06,136.06,14200.0,112.3135,112.3135,112.2805,112.2805,14200.0
2010-01-19 13:50:00,136.07,136.11,136.05,136.08,7300.0,112.2888,112.3218,112.2723,112.297,7300.0
2010-01-19 13:55:00,136.08,136.18,136.08,136.18,14700.0,112.297,112.3795,112.297,112.3795,14700.0
2010-01-19 14:00:00,136.18,136.18,136.14,136.17,8200.0,112.3795,112.3795,112.3465,112.3713,8200.0
2010-01-19 14:05:00,136.18,136.28,136.18,136.24,18900.0,112.3795,112.4621,112.3795,112.4291,18900.0
2010-01-19 14:10:00,136.27,136.28,136.23,136.23,4000.0,112.4538,112.4621,112.4208,112.4208,4000.0
2010-01-19 14:15:00,136.24,136.24,136.22,136.23,3300.0,112.4291,112.4291,112.4126,112.4208,3300.0
2010-01-19 14:20:00,136.22,136.29,136.21,136.27,5900.0,112.4126,112.4703,112.4043,112.4538,5900.0
2010-01-19 14:25:00,136.26,136.31,136.26,136.29,11200.0,112.4456,112.4868,112.4456,112.4703,11200.0
2010-01-19 14:30:00,136.29,136.29,136.2,136.2,2600.0,112.4703,112.4703,112.396,112.396,2600.0
2010-01-19 14:35:00,136.22,136.25,136.18,136.23,12400.0,112.4126,112.4373,112.3795,112.4208,12400.0
2010-01-19 14:40:00,136.23,136.24,136.19,136.19,11000.0,112.4208,112.4291,112.3878,112.3878,11000.0
2010-01-19 14:45:00,136.19,136.2,136.17,136.17,8700.0,112.3878,112.396,112.3713,112.3713,8700.0
2010-01-19 14:50:00,136.18,136.19,136.14,136.17,9500.0,112.3795,112.3878,112.3465,112.3713,9500.0
2010-01-19 14:55:00,136.18,136.21,136.13,136.18,20400.0,112.3795,112.4043,112.3383,112.3795,20400.0
2010-01-19 15:00:00,136.2,136.2,136.09,136.13,10600.0,112.396,112.396,112.3053,112.3383,10600.0
2010-01-19 15:05:00,136.12,136.12,136.05,136.09,7900.0,112.33,112.33,112.2723,112.3053,7900.0
2010-01-19 15:10:00,136.09,136.19,136.09,136.19,5300.0,112.3053,112.3878,112.3053,112.3878,5300.0
2010-01-19 15:15:00,136.17,136.19,136.11,136.13,9600.0,112.3713,112.3878,112.3218,112.3383,9600.0
2010-01-19 15:20:00,136.12,136.3,136.11,136.29,29300.0,112.33,112.4786,112.3218,112.4703,29300.0
2010-01-19 15:25:00,136.28,136.39,136.28,136.38,26100.0,112.4621,112.5528,112.4621,112.5446,26100.0
2010-01-19 15:30:00,136.38,136.39,136.33,136.35,28400.0,112.5446,112.5528,112.5033,112.5198,28400.0
2010-01-19 15:35:00,136.35,136.4,136.34,136.39,9700.0,112.5198,112.5611,112.5116,112.5528,9700.0
2010-01-19 15:40:00,136.39,136.44,136.32,136.38,36500.0,112.5528,112.5941,112.4951,112.5446,36500.0
2010-01-19 15:45:00,136.36,136.48,136.36,136.45,24600.0,112.5281,112.6271,112.5281,112.6024,24600.0
2010-01-19 15:50:00,136.47,136.54,136.46,136.52,34400.0,112.6189,112.6766,112.6106,112.6601,34400.0
2010-01-19 15:55:00,136.53,136.62,136.52,136.58,84200.0,112.6684,112.7426,112.6601,112.7096,84200.0
2010-01-19 16:00:00,136.6,136.66,136.5,136.55,34800.0,112.7261,112.7757,112.6436,112.6849,34800.0
2010-01-19 16:05:00,136.37,136.37,136.37,136.37,200.0,112.5363,112.5363,112.5363,112.5363,200.0
2010-01-19 16:10:00,136.31,136.34,136.31,136.31,2600.0,112.4868,112.5116,112.4868,112.4868,2600.0
2010-01-20 09:30:00,135.51,135.53,135.11,135.34,74100.0,111.8266,111.8431,111.4966,111.6864,74100.0
2010-01-20 09:35:00,135.35,135.43,135.07,135.37,60000.0,111.6946,111.7606,111.4635,111.7111,60000.0
2010-01-20 09:40:00,135.33,135.46,135.21,135.25,39200.0,111.6781,111.7854,111.5791,111.6121,39200.0
2010-01-20 09:45:00,135.22,135.3,134.97,135.29,58300.0,111.5873,111.6533,111.381,111.6451,58300.0
2010-01-20 09:50:00,135.27,135.56,135.2,135.55,11400.0,111.6286,111.8679,111.5708,111.8597,11400.0
2010-01-20 09:55:00,135.51,135.58,135.35,135.35,11200.0,111.8266,111.8844,111.6946,111.6946,11200.0
2010-01-20 10:00:00,135.35,135.44,135.03,135.06,39700.0,111.6946,111.7689,111.4305,111.4553,39700.0
2010-01-20 10:05:00,135.09,135.1,134.72,134.8,53200.0,111.48,111.4883,111.1747,111.2407,53200.0
2010-01-20 10:10:00,134.82,135.05,134.81,135.04,43300.0,111.2572,111.447,111.249,111.4388,43300.0
2010-01-20 10:15:00,134.97,135.13,134.91,135.12,44400.0,111.381,111.5131,111.3315,111.5048,44400.0
2010-01-20 10:20:00,135.08,135.08,134.81,134.94,59800.0,111.4718,111.4718,111.249,111.3563,59800.0
2010-01-20 10:25:00,134.92,134.94,134.75,134.76,17400.0,111.3398,111.3563,111.1995,111.2077,17400.0
2010-01-20 10:30:00,134.71,134.85,134.59,134.81,36200.0,111.1665,111.282,111.0674,111.249,36200.0
2010-01-20 10:35:00,134.78,134.82,134.64,134.78,20700.0,111.2242,111.2572,111.1087,111.2242,20700.0
2010-01-20 10:40:00,134.79,134.86,134.79,134.83,22400.0,111.2325,111.2902,111.2325,111.2655,22400.0
2010-01-20 10:45:00,134.84,134.86,134.76,134.84,19700.0,111.2737,111.2902,111.2077,111.2737,19700.0
2010-01-20 10:50:00,134.84,134.94,134.75,134.76,23600.0,111.2737,111.3563,111.1995,111.2077,23600.0
2010-01-20 10:55:00,134.78,134.85,134.71,134.79,19500.0,111.2242,111.282,111.1665,111.2325,19500.0
2010-01-20 11:00:00,134.77,134.82,134.37,134.38,34800.0,111.216,111.2572,110.8859,110.8941,34800.0
2010-01-20 11:05:00,134.38,134.43,134.24,134.27,48300.0,110.8941,110.9354,110.7786,110.8034,48300.0
2010-01-20 11:10:00,134.27,134.53,134.27,134.53,17600.0,110.8034,111.0179,110.8034,111.0179,17600.0
2010-01-20 11:15:00,134.52,134.61,134.48,134.6,13200.0,111.0097,111.0839,110.9767,111.0757,13200.0
2010-01-20 11:20:00,134.56,134.56,134.37,134.4,18600.0,111.0427,111.0427,110.8859,110.9106,18600.0
2010-01-20 11:25:00,134.41,134.62,134.38,134.62,12600.0,110.9189,111.0922,110.8941,111.0922,12600.0
2010-01-20 11:30:00,134.63,134.67,134.59,134.62,5700.0,111.1004,111.1335,111.0674,111.0922,5700.0
2010-01-20 11:35:00,134.61,134.72,134.61,134.66,3900.0,111.0839,111.1747,111.0839,111.1252,3900.0
2010-01-20 11:40:00,134.66,134.69,134.63,134.68,12100.0,111.1252,111.15,111.1004,111.1417,12100.0
2010-01-20 11:45:00,134.68,134.68,134.62,134.67,3000.0,111.1417,111.1417,111.0922,111.1335,3000.0
2010-01-20 11:50:00,134.68,134.71,134.61,134.68,6700.0,111.1417,111.1665,111.0839,111.1417,6700.0
2010-01-20 11:55:00,134.69,134.75,134.68,134.71,10600.0,111.15,111.1995,111.1417,111.1665,10600.0
2010-01-20 12:00:00,134.7,134.73,134.6,134.66,14300.0,111.1582,111.183,111.0757,111.1252,14300.0
2010-01-20 12:05:00,134.65,134.86,134.64,134.81,9000.0,111.1169,111.2902,111.1087,111.249,9000.0
2010-01-20 12:10:00,134.84,134.98,134.83,134.98,27900.0,111.2737,111.3893,111.2655,111.3893,27900.0
2010-01-20 12:15:00,134.98,134.98,134.79,134.79,14500.0,111.3893,111.3893,111.2325,111.2325,14500.0
2010-01-20 12:20:00,134.81,134.81,134.75,134.79,6300.0,111.249,111.249,111.1995,111.2325,6300.0
2010-01-20 12:25:00,134.8,134.92,134.8,134.91,10100.0,111.2407,111.3398,111.2407,111.3315,10100.0
2010-01-20 12:30:00,134.93,134.98,134.84,134.85,11600.0,111.348,111.3893,111.2737,111.282,11600.0
2010-01-20 12:35:00,134.82,134.87,134.82,134.85,3200.0,111.2572,111.2985,111.2572,111.282,3200.0
2010-01-20 12:40:00,134.89,134.89,134.76,134.78,5400.0,111.315,111.315,111.2077,111.2242,5400.0
2010-01-20 12:45:00,134.8,134.89,134.8,134.85,15100.0,111.2407,111.315,111.2407,111.282,15100.0
2010-01-20 12:50:00,134.85,134.88,134.83,134.84,3500.0,111.282,111.3067,111.2655,111.2737,3500.0
2010-01-20 12:55:00,134.82,134.82,134.69,134.78,24200.0,111.2572,111.2572,111.15,111.2242,24200.0
2010-01-20 13:00:00,134.79,134.81,134.73,134.8,14000.0,111.2325,111.249,111.183,111.2407,14000.0
2010-01-20 13:05:00,134.87,134.88,134.83,134.85,5200.0,111.2985,111.3067,111.2655,111.282,5200.0
2010-01-20 13:10:00,134.86,134.87,134.7,134.73,17400.0,111.2902,111.2985,111.1582,111.183,17400.0
2010-01-20 13:15:00,134.71,134.73,134.63,134.67,11900.0,111.1665,111.183,111.1004,111.1335,11900.0
2010-01-20 13:20:00,134.69,134.79,134.68,134.74,17600.0,111.15,111.2325,111.1417,111.1912,17600.0
2010-01-20 13:25:00,134.74,134.85,134.74,134.83,5200.0,111.1912,111.282,111.1912,111.2655,5200.0
2010-01-20 13:30:00,134.82,134.99,134.78,134.98,16500.0,111.2572,111.3975,111.2242,111.3893,16500.0
2010-01-20 13:35:00,134.97,135.08,134.92,135.03,18300.0,111.381,111.4718,111.3398,111.4305,18300.0
2010-01-20 13:40:00,135.03,135.06,134.98,134.99,8900.0,111.4305,111.4553,111.3893,111.3975,8900.0
2010-01-20 13:45:00,134.97,135.14,134.97,135.11,12400.0,111.381,111.5213,111.381,111.4966,12400.0
2010-01-20 13:50:00,135.12,135.18,135.08,135.13,22000.0,111.5048,111.5543,111.4718,111.5131,22000.0
2010-01-20 13:55:00,135.15,135.15,135.05,135.05,3800.0,111.5296,111.5296,111.447,111.447,3800.0
2010-01-20 14:00:00,135.06,135.16,135.06,135.1,4600.0,111.4553,111.5378,111.4553,111.4883,4600.0
2010-01-20 14:05:00,135.11,135.13,135.04,135.1,8900.0,111.4966,111.5131,111.4388,111.4883,8900.0
2010-01-20 14:10:00,135.08,135.23,135.08,135.1,30300.0,111.4718,111.5956,111.4718,111.4883,30300.0
2010-01-20 14:15:00,135.08,135.08,134.99,135.08,14900.0,111.4718,111.4718,111.3975,111.4718,14900.0
2010-01-20 14:20:00,135.08,135.15,135.05,135.13,11300.0,111.4718,111.5296,111.447,111.5131,11300.0
2010-01-20 14:25:00,135.13,135.16,135.07,135.07,6500.0,111.5131,111.5378,111.4635,111.4635,6500.0
2010-01-20 14:30:00,135.05,135.09,135.03,135.09,12900.0,111.447,111.48,111.4305,111.48,12900.0
2010-01-20 14:35:00,135.12,135.36,135.12,135.29,19300.0,111.5048,111.7029,111.5048,111.6451,19300.0
2010-01-20 14:40:00,135.28,135.35,135.28,135.33,9100.0,111.6368,111.6946,111.6368,111.6781,9100.0
2010-01-20 14:45:00,135.34,135.47,135.34,135.37,14600.0,111.6864,111.7936,111.6864,111.7111,14600.0
2010-01-20 14:50:00,135.38,135.43,135.36,135.41,28100.0,111.7194,111.7606,111.7029,111.7441,28100.0
2010-01-20 14:55:00,135.41,135.48,135.35,135.44,10400.0,111.7441,111.8019,111.6946,111.7689,10400.0
2010-01-20 15:00:00,135.4,135.45,135.38,135.45,6900.0,111.7359,111.7771,111.7194,111.7771,6900.0
2010-01-20 15:05:00,135.45,135.46,135.3,135.3,34300.0,111.7771,111.7854,111.6533,111.6533,34300.0
2010-01-20 15:10:00,135.28,135.42,135.28,135.42,16700.0,111.6368,111.7524,111.6368,111.7524,16700.0
2010-01-20 15:15:00,135.42,135.42,135.34,135.35,40600.0,111.7524,111.7524,111.6864,111.6946,40600.0
2010-01-20 15:20:00,135.33,135.55,135.32,135.53,34600.0,111.6781,111.8597,111.6698,111.8431,34600.0
2010-01-20 15:25:00,135.52,135.55,135.48,135.51,28600.0,111.8349,111.8597,111.8019,111.8266,28600.0
2010-01-20 15:30:00,135.53,135.57,135.37,135.38,29400.0,111.8431,111.8762,111.7111,111.7194,29400.0
2010-01-20 15:35:00,135.38,135.49,135.37,135.48,18000.0,111.7194,111.8101,111.7111,111.8019,18000.0
2010-01-20 15:40:00,135.49,135.59,135.42,135.59,42700.0,111.8101,111.8927,111.7524,111.8927,42700.0
2010-01-20 15:45:00,135.59,135.75,135.56,135.75,49000.0,111.8927,112.0247,111.8679,112.0247,49000.0
2010-01-20 15:50:00,135.77,135.79,135.57,135.59,73800.0,112.0412,112.0577,111.8762,111.8927,73800.0
2010-01-20 15:55:00,135.57,135.65,135.49,135.49,61700.0,111.8762,111.9422,111.8101,111.8101,61700.0
2010-01-21 09:30:00,135.71,136.29,135.62,136.29,42900.0,111.9917,112.4703,111.9174,112.4703,42900.0
2010-01-21 09:35:00,136.29,136.36,136.16,136.2,32600.0,112.4703,112.5281,112.363,112.396,32600.0
2010-01-21 09:40:00,136.21,136.24,135.83,135.83,28300.0,112.4043,112.4291,112.0907,112.0907,28300.0
2010-01-21 09:45:00,135.82,135.86,135.39,135.56,40100.0,112.0825,112.1155,111.7276,111.8679,40100.0
2010-01-21 09:50:00,135.59,135.73,135.53,135.68,43800.0,111.8927,112.0082,111.8431,111.9669,43800.0
2010-01-21 09:55:00,135.75,135.99,135.72,135.8,50600.0,112.0247,112.2228,111.9999,112.066,50600.0
2010-01-21 10:00:00,135.8,136.09,135.63,136.09,55500.0,112.066,112.3053,111.9257,112.3053,55500.0
2010-01-21 10:05:00,136.09,136.25,136.04,136.04,25500.0,112.3053,112.4373,112.264,112.264,25500.0
2010-01-21 10:10:00,136.06,136.11,135.89,135.97,38600.0,112.2805,112.3218,112.1402,112.2062,38600.0
2010-01-21 10:15:00,135.97,136.0,135.87,136.0,10000.0,112.2062,112.231,112.1237,112.231,10000.0
2010-01-21 10:20:00,135.97,135.97,135.16,135.19,98100.0,112.2062,112.2062,111.5378,111.5626,98100.0
2010-01-21 10:25:00,135.21,135.21,134.29,134.35,129000.0,111.5791,111.5791,110.8199,110.8694,129000.0
2010-01-21 10:30:00,134.3,134.36,133.81,134.22,155100.0,110.8281,110.8776,110.4238,110.7621,155100.0
2010-01-21 10:35:00,134.21,134.4,134.19,134.37,89500.0,110.7538,110.9106,110.7373,110.8859,89500.0
2010-01-21 10:40:00,134.38,134.57,134.38,134.52,29100.0,110.8941,111.0509,110.8941,111.0097,29100.0
2010-01-21 10:45:00,134.54,134.56,134.41,134.46,27400.0,111.0262,111.0427,110.9189,110.9602,27400.0
2010-01-21 10:50:00,134.46,134.48,134.25,134.27,17400.0,110.9602,110.9767,110.7869,110.8034,17400.0
2010-01-21 10:55:00,134.28,134.53,134.26,134.45,17900.0,110.8116,111.0179,110.7951,110.9519,17900.0
2010-01-21 11:00:00,134.46,134.65,134.42,134.55,18700.0,110.9602,111.1169,110.9271,111.0344,18700.0
2010-01-21 11:05:00,134.56,134.56,134.06,134.13,41000.0,111.0427,111.0427,110.6301,110.6878,41000.0
2010-01-21 11:10:00,134.13,134.24,134.1,134.23,25400.0,110.6878,110.7786,110.6631,110.7704,25400.0
2010-01-21 11:15:00,134.21,134.21,134.02,134.17,31900.0,110.7538,110.7538,110.5971,110.7208,31900.0
2010-01-21 11:20:00,134.18,134.33,134.1,134.31,14200.0,110.7291,110.8529,110.6631,110.8364,14200.0
2010-01-21 11:25:00,134.31,134.33,134.09,134.17,51800.0,110.8364,110.8529,110.6548,110.7208,51800.0
2010-01-21 11:30:00,134.17,134.28,134.01,134.19,96100.0,110.7208,110.8116,110.5888,110.7373,96100.0
2010-01-21 11:35:00,134.21,134.32,134.01,134.07,58300.0,110.7538,110.8446,110.5888,110.6383,58300.0
2010-01-21 11:40:00,134.06,134.15,133.46,133.5,76600.0,110.6301,110.7043,110.1349,110.1679,76600.0
2010-01-21 11:45:00,133.5,133.78,133.49,133.74,84000.0,110.1679,110.399,110.1597,110.366,84000.0
2010-01-21 11:50:00,133.82,134.18,133.77,133.96,134100.0,110.432,110.7291,110.3907,110.5475,134100.0
2010-01-21 11:55:00,133.97,133.97,133.58,133.66,86400.0,110.5558,110.5558,110.234,110.3,86400.0
2010-01-21 12:00:00,133.69,134.09,133.61,134.09,70400.0,110.3247,110.6548,110.2587,110.6548,70400.0
2010-01-21 12:05:00,134.1,134.22,133.96,134.12,38100.0,110.6631,110.7621,110.5475,110.6796,38100.0
2010-01-21 12:10:00,134.14,134.45,134.13,134.24,54800.0,110.6961,110.9519,110.6878,110.7786,54800.0
2010-01-21 12:15:00,134.22,134.25,133.99,134.06,26600.0,110.7621,110.7869,110.5723,110.6301,26600.0
2010-01-21 12:20:00,134.05,134.09,133.84,133.85,17000.0,110.6218,110.6548,110.4485,110.4568,17000.0
2010-01-21 12:25:00,133.86,133.89,133.62,133.66,18000.0,110.465,110.4898,110.267,110.3,18000.0
2010-01-21 12:30:00,133.68,133.9,133.63,133.82,25000.0,110.3165,110.498,110.2752,110.432,25000.0
2010-01-21 12:35:00,133.79,133.82,133.72,133.8,13800.0,110.4073,110.432,110.3495,110.4155,13800.0
2010-01-21 12:40:00,133.8,133.84,133.77,133.81,8700.0,110.4155,110.4485,110.3907,110.4238,8700.0
2010-01-21 12:45:00,133.8,133.83,133.71,133.72,30400.0,110.4155,110.4403,110.3412,110.3495,30400.0
2010-01-21 12:50:00,133.74,133.84,133.66,133.79,29900.0,110.366,110.4485,110.3,110.4073,29900.0
2010-01-21 12:55:00,133.81,133.94,133.76,133.82,19200.0,110.4238,110.531,110.3825,110.432,19200.0
2010-01-21 13:00:00,133.82,133.84,133.58,133.7,33500.0,110.432,110.4485,110.234,110.333,33500.0
2010-01-21 13:05:00,133.76,133.84,133.74,133.76,10900.0,110.3825,110.4485,110.366,110.3825,10900.0
2010-01-21 13:10:00,133.78,133.89,133.78,133.82,6800.0,110.399,110.4898,110.399,110.432,6800.0
2010-01-21 13:15:00,133.8,133.86,133.71,133.73,9000.0,110.4155,110.465,110.3412,110.3577,9000.0
2010-01-21 13:20:00,133.75,133.9,133.75,133.88,13600.0,110.3742,110.498,110.3742,110.4815,13600.0
2010-01-21 13:25:00,133.88,133.94,133.81,133.83,16100.0,110.4815,110.531,110.4238,110.4403,16100.0
2010-01-21 13:30:00,133.88,134.01,133.86,134.01,17400.0,110.4815,110.5888,110.465,110.5888,17400.0
2010-01-21 13:35:00,134.0,134.1,133.97,134.05,7900.0,110.5805,110.6631,110.5558,110.6218,7900.0
2010-01-21 13:40:00,134.02,134.04,133.9,133.93,8900.0,110.5971,110.6136,110.498,110.5228,8900.0
2010-01-21 13:45:00,134.0,134.06,133.95,134.0,8100.0,110.5805,110.6301,110.5393,110.5805,8100.0
2010-01-21 13:50:00,134.01,134.07,133.96,134.01,10600.0,110.5888,110.6383,110.5475,110.5888,10600.0
2010-01-21 13:55:00,133.97,134.07,133.97,134.07,2200.0,110.5558,110.6383,110.5558,110.6383,2200.0
2010-01-21 14:00:00,134.09,134.19,133.96,134.01,14300.0,110.6548,110.7373,110.5475,110.5888,14300.0
2010-01-21 14:05:00,133.98,134.01,133.9,133.99,16100.0,110.564,110.5888,110.498,110.5723,16100.0
2010-01-21 14:10:00,133.99,134.03,133.87,133.89,10600.0,110.5723,110.6053,110.4733,110.4898,10600.0
2010-01-21 14:15:00,133.88,133.97,133.88,133.93,7700.0,110.4815,110.5558,110.4815,110.5228,7700.0
2010-01-21 14:20:00,133.96,134.16,133.86,134.16,28100.0,110.5475,110.7126,110.465,110.7126,28100.0
2010-01-21 14:25:00,134.16,134.41,134.14,134.38,34500.0,110.7126,110.9189,110.6961,110.8941,34500.0
2010-01-21 14:30:00,134.39,134.54,134.32,134.42,47000.0,110.9024,111.0262,110.8446,110.9271,47000.0
2010-01-21 14:35:00,134.4,134.45,134.28,134.34,31200.0,110.9106,110.9519,110.8116,110.8611,31200.0
2010-01-21 14:40:00,134.33,134.36,134.12,134.22,39100.0,110.8529,110.8776,110.6796,110.7621,39100.0
2010-01-21 14:45:00,134.21,134.27,134.13,134.21,9300.0,110.7538,110.8034,110.6878,110.7538,9300.0
2010-01-21 14:50:00,134.25,134.3,134.1,134.1,18900.0,110.7869,110.8281,110.6631,110.6631,18900.0
2010-01-21 14:55:00,134.12,134.28,134.12,134.25,14300.0,110.6796,110.8116,110.6796,110.7869,14300.0
2010-01-21 15:00:00,134.26,134.28,134.01,134.02,20900.0,110.7951,110.8116,110.5888,110.5971,20900.0
2010-01-21 15:05:00,134.02,134.09,133.85,134.03,41300.0,110.5971,110.6548,110.4568,110.6053,41300.0
2010-01-21 15:10:00,134.02,134.03,133.81,133.99,45300.0,110.5971,110.6053,110.4238,110.5723,45300.0
2010-01-21 15:15:00,133.97,134.02,133.8,133.92,31400.0,110.5558,110.5971,110.4155,110.5145,31400.0
2010-01-21 15:20:00,133.95,134.0,133.82,133.94,23200.0,110.5393,110.5805,110.432,110.531,23200.0
2010-01-21 15:25:00,133.93,134.04,133.84,133.87,38300.0,110.5228,110.6136,110.4485,110.4733,38300.0
2010-01-21 15:30:00,133.87,134.08,133.82,133.97,49800.0,110.4733,110.6466,110.432,110.5558,49800.0
2010-01-21 15:35:00,133.96,133.96,133.69,133.72,45400.0,110.5475,110.5475,110.3247,110.3495,45400.0
2010-01-21 15:40:00,133.73,133.92,133.72,133.89,63900.0,110.3577,110.5145,110.3495,110.4898,63900.0
2010-01-21 15:45:00,133.87,134.13,133.84,134.01,37700.0,110.4733,110.6878,110.4485,110.5888,37700.0
2010-01-21 15:50:00,134.01,134.04,133.75,133.78,106700.0,110.5888,110.6136,110.3742,110.399,106700.0
2010-01-21 15:55:00,133.78,133.8,133.68,133.75,130400.0,110.399,110.4155,110.3165,110.3742,130400.0
2010-01-22 09:30:00,133.69,133.72,133.09,133.44,167600.0,110.3247,110.3495,109.8296,110.1184,167600.0
2010-01-22 09:35:00,133.42,133.84,133.27,133.75,157000.0,110.1019,110.4485,109.9781,110.3742,157000.0
2010-01-22 09:40:00,133.75,133.8,133.44,133.49,123600.0,110.3742,110.4155,110.1184,110.1597,123600.0
2010-01-22 09:45:00,133.47,133.53,133.29,133.47,120100.0,110.1432,110.1927,109.9946,110.1432,120100.0
2010-01-22 09:50:00,133.46,133.67,133.28,133.28,110600.0,110.1349,110.3082,109.9864,109.9864,110600.0
2010-01-22 09:55:00,133.28,133.57,133.28,133.3,119100.0,109.9864,110.2257,109.9864,110.0029,119100.0
2010-01-22 10:00:00,133.33,133.39,132.79,132.79,81800.0,110.0276,110.0772,109.582,109.582,81800.0
2010-01-22 10:05:00,132.8,132.83,132.56,132.6,55000.0,109.5903,109.615,109.3922,109.4252,55000.0
2010-01-22 10:10:00,132.59,132.72,132.52,132.62,99100.0,109.417,109.5243,109.3592,109.4417,99100.0
2010-01-22 10:15:00,132.6,132.63,132.31,132.39,60700.0,109.4252,109.45,109.1859,109.2519,60700.0
2010-01-22 10:20:00,132.39,132.54,132.34,132.54,37500.0,109.2519,109.3757,109.2107,109.3757,37500.0
2010-01-22 10:25:00,132.54,133.0,132.48,132.99,48800.0,109.3757,109.7553,109.3262,109.7471,48800.0
2010-01-22 10:30:00,132.99,133.12,132.9,132.92,67100.0,109.7471,109.8543,109.6728,109.6893,67100.0
2010-01-22 10:35:00,132.92,133.15,132.92,132.98,18000.0,109.6893,109.8791,109.6893,109.7388,18000.0
2010-01-22 10:40:00,133.0,133.29,133.0,133.06,29400.0,109.7553,109.9946,109.7553,109.8048,29400.0
2010-01-22 10:45:00,133.09,133.09,132.74,132.75,58100.0,109.8296,109.8296,109.5408,109.549,58100.0
2010-01-22 10:50:00,132.77,132.95,132.77,132.95,21700.0,109.5655,109.7141,109.5655,109.7141,21700.0
2010-01-22 10:55:00,132.98,133.2,132.87,133.2,31900.0,109.7388,109.9204,109.648,109.9204,31900.0
2010-01-22 11:00:00,133.18,133.55,133.18,133.41,53900.0,109.9039,110.2092,109.9039,110.0937,53900.0
2010-01-22 11:05:00,133.42,133.44,133.19,133.23,22100.0,110.1019,110.1184,109.9121,109.9451,22100.0
2010-01-22 11:10:00,133.22,133.31,133.03,133.22,53200.0,109.9369,110.0111,109.7801,109.9369,53200.0
2010-01-22 11:15:00,133.22,133.4,133.19,133.3,48700.0,109.9369,110.0854,109.9121,110.0029,48700.0
2010-01-22 11:20:00,133.32,133.5,133.32,133.39,50000.0,110.0194,110.1679,110.0194,110.0772,50000.0
2010-01-22 11:25:00,133.37,133.6,133.35,133.58,26800.0,110.0607,110.2505,110.0441,110.234,26800.0
2010-01-22 11:30:00,133.57,133.62,133.45,133.62,27200.0,110.2257,110.267,110.1267,110.267,27200.0
2010-01-22 11:35:00,133.65,133.73,133.45,133.45,34200.0,110.2917,110.3577,110.1267,110.1267,34200.0
2010-01-22 11:40:00,133.43,133.49,133.39,133.4,25700.0,110.1102,110.1597,110.0772,110.0854,25700.0
2010-01-22 11:45:00,133.41,133.48,133.14,133.25,41800.0,110.0937,110.1514,109.8709,109.9616,41800.0
2010-01-22 11:50:00,133.29,133.33,133.16,133.18,29900.0,109.9946,110.0276,109.8874,109.9039,29900.0
2010-01-22 11:55:00,133.15,133.15,133.03,133.11,50500.0,109.8791,109.8791,109.7801,109.8461,50500.0
2010-01-22 12:00:00,133.11,133.11,132.94,133.05,30700.0,109.8461,109.8461,109.7058,109.7966,30700.0
2010-01-22 12:05:00,133.06,133.12,132.97,133.0,19500.0,109.8048,109.8543,109.7306,109.7553,19500.0
2010-01-22 12:10:00,133.01,133.09,132.95,133.09,5700.0,109.7636,109.8296,109.7141,109.8296,5700.0
2010-01-22 12:15:00,133.12,133.35,133.12,133.35,18900.0,109.8543,110.0441,109.8543,110.0441,18900.0
2010-01-22 12:20:00,133.37,133.42,133.27,133.39,18000.0,110.0607,110.1019,109.9781,110.0772,18000.0
2010-01-22 12:25:00,133.43,133.47,133.36,133.45,12300.0,110.1102,110.1432,110.0524,110.1267,12300.0
2010-01-22 12:30:00,133.45,133.56,133.4,133.54,14400.0,110.1267,110.2174,110.0854,110.2009,14400.0
2010-01-22 12:35:00,133.57,133.57,133.47,133.48,6100.0,110.2257,110.2257,110.1432,110.1514,6100.0
2010-01-22 12:40:00,133.45,133.47,133.32,133.44,15400.0,110.1267,110.1432,110.0194,110.1184,15400.0
2010-01-22 12:45:00,133.41,133.41,133.28,133.3,18700.0,110.0937,110.0937,109.9864,110.0029,18700.0
2010-01-22 12:50:00,133.27,133.45,133.2,133.45,43400.0,109.9781,110.1267,109.9204,110.1267,43400.0
2010-01-22 12:55:00,133.43,133.43,133.33,133.34,13400.0,110.1102,110.1102,110.0276,110.0359,13400.0
2010-01-22 13:00:00,133.3,133.32,133.09,133.11,10200.0,110.0029,110.0194,109.8296,109.8461,10200.0
2010-01-22 13:05:00,133.14,133.19,133.1,133.13,18400.0,109.8709,109.9121,109.8378,109.8626,18400.0
2010-01-22 13:10:00,133.16,133.23,133.15,133.18,8700.0,109.8874,109.9451,109.8791,109.9039,8700.0
2010-01-22 13:15:00,133.17,133.21,133.08,133.16,25900.0,109.8956,109.9286,109.8213,109.8874,25900.0
2010-01-22 13:20:00,133.19,133.31,133.19,133.2,24400.0,109.9121,110.0111,109.9121,109.9204,24400.0
2010-01-22 13:25:00,133.16,133.19,133.04,133.12,31900.0,109.8874,109.9121,109.7883,109.8543,31900.0
2010-01-22 13:30:00,133.1,133.2,133.06,133.15,23200.0,109.8378,109.9204,109.8048,109.8791,23200.0
2010-01-22 13:35:00,133.14,133.16,132.84,132.84,52500.0,109.8709,109.8874,109.6233,109.6233,52500.0
2010-01-22 13:40:00,132.82,132.94,132.74,132.82,61100.0,109.6068,109.7058,109.5408,109.6068,61100.0
2010-01-22 13:45:00,132.83,132.85,132.68,132.82,31900.0,109.615,109.6315,109.4912,109.6068,31900.0
2010-01-22 13:50:00,132.87,132.89,132.79,132.85,8300.0,109.648,109.6645,109.582,109.6315,8300.0
2010-01-22 13:55:00,132.86,132.87,132.7,132.79,13600.0,109.6398,109.648,109.5078,109.582,13600.0
2010-01-22 14:00:00,132.79,132.94,132.79,132.84,11400.0,109.582,109.7058,109.582,109.6233,11400.0
2010-01-22 14:05:00,132.82,132.82,132.72,132.73,7600.0,109.6068,109.6068,109.5243,109.5325,7600.0
2010-01-22 14:10:00,132.73,132.95,132.6,132.94,33500.0,109.5325,109.7141,109.4252,109.7058,33500.0
2010-01-22 14:15:00,132.93,132.96,132.83,132.84,33500.0,109.6976,109.7223,109.615,109.6233,33500.0
2010-01-22 14:20:00,132.84,132.87,132.74,132.74,22100.0,109.6233,109.648,109.5408,109.5408,22100.0
2010-01-22 14:25:00,132.74,132.76,132.61,132.63,37500.0,109.5408,109.5573,109.4335,109.45,37500.0
2010-01-22 14:30:00,132.6,132.7,132.53,132.66,75400.0,109.4252,109.5078,109.3675,109.4747,75400.0
2010-01-22 14:35:00,132.71,132.73,132.53,132.53,37800.0,109.516,109.5325,109.3675,109.3675,37800.0
2010-01-22 14:40:00,132.53,132.55,132.18,132.43,78600.0,109.3675,109.384,109.0786,109.2849,78600.0
2010-01-22 14:45:00,132.45,132.45,132.2,132.2,49200.0,109.3014,109.3014,109.0951,109.0951,49200.0
2010-01-22 14:50:00,132.18,132.23,132.1,132.21,56700.0,109.0786,109.1199,109.0126,109.1034,56700.0
2010-01-22 14:55:00,132.23,132.27,131.95,131.95,64300.0,109.1199,109.1529,108.8888,108.8888,64300.0
2010-01-22 15:00:00,131.96,132.19,131.85,132.14,81100.0,108.8971,109.0869,108.8063,109.0456,81100.0
2010-01-22 15:05:00,132.17,132.25,131.86,131.95,72100.0,109.0704,109.1364,108.8146,108.8888,72100.0
2010-01-22 15:10:00,131.95,131.98,131.71,131.72,58300.0,108.8888,108.9136,108.6908,108.699,58300.0
2010-01-22 15:15:00,131.72,131.78,131.28,131.4,96100.0,108.699,108.7485,108.3359,108.435,96100.0
2010-01-22 15:20:00,131.41,131.46,131.04,131.34,93900.0,108.4432,108.4845,108.1379,108.3854,93900.0
2010-01-22 15:25:00,131.31,131.46,131.26,131.41,35900.0,108.3607,108.4845,108.3194,108.4432,35900.0
2010-01-22 15:30:00,131.42,131.48,131.28,131.39,19600.0,108.4515,108.501,108.3359,108.4267,19600.0
2010-01-22 15:35:00,131.37,131.43,131.13,131.15,74900.0,108.4102,108.4597,108.2121,108.2286,74900.0
2010-01-22 15:40:00,131.17,131.31,131.02,131.12,60300.0,108.2452,108.3607,108.1214,108.2039,60300.0
2010-01-22 15:45:00,131.09,131.12,130.72,130.85,215500.0,108.1791,108.2039,107.8738,107.9811,215500.0
2010-01-22 15:50:00,130.85,131.18,130.83,131.13,126200.0,107.9811,108.2534,107.9646,108.2121,126200.0
2010-01-22 15:55:00,131.13,131.16,130.89,130.9,197900.0,108.2121,108.2369,108.0141,108.0223,197900.0
2010-01-25 09:30:00,131.93,132.03,131.59,131.8,80800.0,108.8723,108.9548,108.5917,108.765,80800.0
2010-01-25 09:35:00,131.79,132.1,131.65,131.96,97700.0,108.7568,109.0126,108.6413,108.8971,97700.0
2010-01-25 09:40:00,131.88,132.08,131.74,131.91,66400.0,108.8311,108.9961,108.7155,108.8558,66400.0
2010-01-25 09:45:00,131.87,131.96,131.74,131.8,40800.0,108.8228,108.8971,108.7155,108.765,40800.0
2010-01-25 09:50:00,131.8,132.06,131.8,132.03,19700.0,108.765,108.9796,108.765,108.9548,19700.0
2010-01-25 09:55:00,132.0,132.03,131.76,131.77,17400.0,108.9301,108.9548,108.732,108.7403,17400.0
2010-01-25 10:00:00,131.72,132.02,131.5,131.73,101400.0,108.699,108.9466,108.5175,108.7073,101400.0
2010-01-25 10:05:00,131.68,131.78,131.34,131.43,49300.0,108.666,108.7485,108.3854,108.4597,49300.0
2010-01-25 10:10:00,131.45,131.45,131.21,131.23,55200.0,108.4762,108.4762,108.2782,108.2947,55200.0
2010-01-25 10:15:00,131.23,131.65,131.23,131.6,39700.0,108.2947,108.6413,108.2947,108.6,39700.0
2010-01-25 10:20:00,131.62,131.66,131.47,131.66,85400.0,108.6165,108.6495,108.4927,108.6495,85400.0
2010-01-25 10:25:00,131.68,131.87,131.66,131.68,54800.0,108.666,108.8228,108.6495,108.666,54800.0
2010-01-25 10:30:00,131.66,131.69,131.51,131.65,52700.0,108.6495,108.6743,108.5257,108.6413,52700.0
2010-01-25 10:35:00,131.61,131.61,131.36,131.49,34800.0,108.6083,108.6083,108.4019,108.5092,34800.0
2010-01-25 10:40:00,131.48,131.54,131.21,131.25,46600.0,108.501,108.5505,108.2782,108.3112,46600.0
2010-01-25 10:45:00,131.25,131.31,131.08,131.28,24300.0,108.3112,108.3607,108.1709,108.3359,24300.0
2010-01-25 10:50:00,131.27,131.56,131.13,131.54,53400.0,108.3277,108.567,108.2121,108.5505,53400.0
2010-01-25 10:55:00,131.59,131.6,131.33,131.43,12900.0,108.5917,108.6,108.3772,108.4597,12900.0
2010-01-25 11:00:00,131.42,131.45,131.0,131.01,174000.0,108.4515,108.4762,108.1049,108.1131,174000.0
2010-01-25 11:05:00,131.0,131.0,130.67,130.82,169200.0,108.1049,108.1049,107.8325,107.9563,169200.0
2010-01-25 11:10:00,130.84,130.85,130.65,130.67,27600.0,107.9728,107.9811,107.816,107.8325,27600.0
2010-01-25 11:15:00,130.68,130.97,130.67,130.93,59500.0,107.8408,108.0801,107.8325,108.0471,59500.0
2010-01-25 11:20:00,130.97,131.1,130.96,130.97,27800.0,108.0801,108.1874,108.0719,108.0801,27800.0
2010-01-25 11:25:00,130.9,131.06,130.87,130.9,85900.0,108.0223,108.1544,107.9976,108.0223,85900.0
2010-01-25 11:30:00,130.89,130.94,130.84,130.87,14200.0,108.0141,108.0554,107.9728,107.9976,14200.0
2010-01-25 11:35:00,130.85,130.85,130.53,130.62,54800.0,107.9811,107.9811,107.717,107.7913,54800.0
2010-01-25 11:40:00,130.61,130.79,130.59,130.7,31900.0,107.783,107.9316,107.7665,107.8573,31900.0
2010-01-25 11:45:00,130.68,130.75,130.65,130.7,21400.0,107.8408,107.8986,107.816,107.8573,21400.0
2010-01-25 11:50:00,130.76,131.12,130.74,131.03,66200.0,107.9068,108.2039,107.8903,108.1296,66200.0
2010-01-25 11:55:00,131.07,131.12,130.89,130.89,14200.0,108.1626,108.2039,108.0141,108.0141,14200.0
2010-01-25 12:00:00,130.86,130.99,130.86,130.96,21600.0,107.9893,108.0966,107.9893,108.0719,21600.0
2010-01-25 12:05:00,131.0,131.16,130.94,131.04,57800.0,108.1049,108.2369,108.0554,108.1379,57800.0
2010-01-25 12:10:00,131.04,131.19,131.02,131.11,25800.0,108.1379,108.2617,108.1214,108.1956,25800.0
2010-01-25 12:15:00,131.13,131.14,131.02,131.1,12500.0,108.2121,108.2204,108.1214,108.1874,12500.0
2010-01-25 12:20:00,131.1,131.29,131.1,131.29,9800.0,108.1874,108.3442,108.1874,108.3442,9800.0
2010-01-25 12:25:00,131.29,131.3,131.11,131.11,42300.0,108.3442,108.3524,108.1956,108.1956,42300.0
2010-01-25 12:30:00,131.1,131.16,131.1,131.15,9700.0,108.1874,108.2369,108.1874,108.2286,9700.0
2010-01-25 12:35:00,131.16,131.36,131.16,131.36,3000.0,108.2369,108.4019,108.2369,108.4019,3000.0
2010-01-25 12:40:00,131.31,131.37,131.28,131.36,21600.0,108.3607,108.4102,108.3359,108.4019,21600.0
2010-01-25 12:45:00,131.35,131.42,131.28,131.37,8100.0,108.3937,108.4515,108.3359,108.4102,8100.0
2010-01-25 12:50:00,131.35,131.38,131.31,131.33,4800.0,108.3937,108.4185,108.3607,108.3772,4800.0
2010-01-25 12:55:00,131.38,131.45,131.34,131.37,20000.0,108.4185,108.4762,108.3854,108.4102,20000.0
2010-01-25 13:00:00,131.36,131.41,131.32,131.36,3800.0,108.4019,108.4432,108.3689,108.4019,3800.0
2010-01-25 13:05:00,131.36,131.36,131.16,131.24,13400.0,108.4019,108.4019,108.2369,108.3029,13400.0
2010-01-25 13:10:00,131.25,131.34,131.19,131.33,6600.0,108.3112,108.3854,108.2617,108.3772,6600.0
2010-01-25 13:15:00,131.32,131.39,131.31,131.38,11000.0,108.3689,108.4267,108.3607,108.4185,11000.0
2010-01-25 13:20:00,131.38,131.51,131.38,131.51,12200.0,108.4185,108.5257,108.4185,108.5257,12200.0
2010-01-25 13:25:00,131.5,131.56,131.39,131.43,12800.0,108.5175,108.567,108.4267,108.4597,12800.0
2010-01-25 13:30:00,131.41,131.46,131.25,131.25,7700.0,108.4432,108.4845,108.3112,108.3112,7700.0
2010-01-25 13:35:00,131.23,131.29,131.14,131.26,11800.0,108.2947,108.3442,108.2204,108.3194,11800.0
2010-01-25 13:40:00,131.25,131.36,131.22,131.34,16400.0,108.3112,108.4019,108.2864,108.3854,16400.0
2010-01-25 13:45:00,131.34,131.42,131.31,131.39,6700.0,108.3854,108.4515,108.3607,108.4267,6700.0
2010-01-25 13:50:00,131.39,131.4,131.34,131.38,9000.0,108.4267,108.435,108.3854,108.4185,9000.0
2010-01-25 13:55:00,131.4,131.41,131.31,131.32,5500.0,108.435,108.4432,108.3607,108.3689,5500.0
2010-01-25 14:00:00,131.31,131.38,131.31,131.35,4900.0,108.3607,108.4185,108.3607,108.3937,4900.0
2010-01-25 14:05:00,131.38,131.44,131.36,131.42,9900.0,108.4185,108.468,108.4019,108.4515,9900.0
2010-01-25 14:10:00,131.42,131.44,131.4,131.41,3100.0,108.4515,108.468,108.435,108.4432,3100.0
2010-01-25 14:15:00,131.43,131.43,131.35,131.39,12800.0,108.4597,108.4597,108.3937,108.4267,12800.0
2010-01-25 14:20:00,131.4,131.44,131.39,131.44,11900.0,108.435,108.468,108.4267,108.468,11900.0
2010-01-25 14:25:00,131.44,131.52,131.44,131.49,10600.0,108.468,108.534,108.468,108.5092,10600.0
2010-01-25 14:30:00,131.51,131.55,131.49,131.52,8100.0,108.5257,108.5587,108.5092,108.534,8100.0
2010-01-25 14:35:00,131.52,131.54,131.36,131.39,27800.0,108.534,108.5505,108.4019,108.4267,27800.0
2010-01-25 14:40:00,131.41,131.49,131.37,131.48,12600.0,108.4432,108.5092,108.4102,108.501,12600.0
2010-01-25 14:45:00,131.49,131.6,131.48,131.52,8300.0,108.5092,108.6,108.501,108.534,8300.0
2010-01-25 14:50:00,131.53,131.68,131.53,131.66,17100.0,108.5422,108.666,108.5422,108.6495,17100.0
2010-01-25 14:55:00,131.63,131.69,131.61,131.69,8100.0,108.6248,108.6743,108.6083,108.6743,8100.0
2010-01-25 15:00:00,131.69,131.73,131.56,131.59,21200.0,108.6743,108.7073,108.567,108.5917,21200.0
2010-01-25 15:05:00,131.6,131.66,131.57,131.59,13600.0,108.6,108.6495,108.5752,108.5917,13600.0
2010-01-25 15:10:00,131.58,131.62,131.51,131.54,19000.0,108.5835,108.6165,108.5257,108.5505,19000.0
2010-01-25 15:15:00,131.53,131.57,131.46,131.56,7800.0,108.5422,108.5752,108.4845,108.567,7800.0
2010-01-25 15:20:00,131.56,131.56,131.51,131.54,8200.0,108.567,108.567,108.5257,108.5505,8200.0
2010-01-25 15:25:00,131.52,131.52,131.45,131.48,20700.0,108.534,108.534,108.4762,108.501,20700.0
2010-01-25 15:30:00,131.48,131.63,131.48,131.54,41500.0,108.501,108.6248,108.501,108.5505,41500.0
2010-01-25 15:35:00,131.53,131.66,131.52,131.58,27200.0,108.5422,108.6495,108.534,108.5835,27200.0
2010-01-25 15:40:00,131.58,131.58,131.26,131.26,40700.0,108.5835,108.5835,108.3194,108.3194,40700.0
2010-01-25 15:45:00,131.25,131.35,131.25,131.25,37800.0,108.3112,108.3937,108.3112,108.3112,37800.0
2010-01-25 15:50:00,131.24,131.35,131.17,131.23,53000.0,108.3029,108.3937,108.2452,108.2947,53000.0
2010-01-25 15:55:00,131.23,131.38,131.22,131.29,106100.0,108.2947,108.4185,108.2864,108.3442,106100.0
2010-01-26 09:30:00,131.12,131.16,130.44,130.75,132700.0,108.2039,108.2369,107.6427,107.8986,132700.0
2010-01-26 09:35:00,130.71,131.02,130.57,130.88,86000.0,107.8655,108.1214,107.75,108.0058,86000.0
2010-01-26 09:40:00,130.93,130.96,130.65,130.84,82100.0,108.0471,108.0719,107.816,107.9728,82100.0
2010-01-26 09:45:00,130.85,131.08,130.65,130.65,89300.0,107.9811,108.1709,107.816,107.816,89300.0
2010-01-26 09:50:00,130.65,130.68,130.44,130.49,50100.0,107.816,107.8408,107.6427,107.684,50100.0
2010-01-26 09:55:00,130.44,130.69,130.37,130.53,31400.0,107.6427,107.849,107.585,107.717,31400.0
2010-01-26 10:00:00,130.73,130.87,130.48,130.73,54800.0,107.8821,107.9976,107.6757,107.8821,54800.0
2010-01-26 10:05:00,130.73,131.46,130.73,131.26,69200.0,107.8821,108.4845,107.8821,108.3194,69200.0
2010-01-26 10:10:00,131.32,131.51,131.19,131.39,30300.0,108.3689,108.5257,108.2617,108.4267,30300.0
2010-01-26 10:15:00,131.45,131.51,131.34,131.39,23400.0,108.4762,108.5257,108.3854,108.4267,23400.0
2010-01-26 10:20:00,131.4,131.64,131.4,131.45,64900.0,108.435,108.633,108.435,108.4762,64900.0
2010-01-26 10:25:00,131.5,131.51,131.19,131.21,31200.0,108.5175,108.5257,108.2617,108.2782,31200.0
2010-01-26 10:30:00,131.22,131.25,131.08,131.11,32300.0,108.2864,108.3112,108.1709,108.1956,32300.0
2010-01-26 10:35:00,131.14,131.23,131.08,131.11,30900.0,108.2204,108.2947,108.1709,108.1956,30900.0
2010-01-26 10:40:00,131.06,131.17,131.05,131.17,19000.0,108.1544,108.2452,108.1461,108.2452,19000.0
2010-01-26 10:45:00,131.16,131.31,131.16,131.22,21100.0,108.2369,108.3607,108.2369,108.2864,21100.0
2010-01-26 10:50:00,131.23,131.33,131.09,131.11,18100.0,108.2947,108.3772,108.1791,108.1956,18100.0
2010-01-26 10:55:00,131.11,131.16,130.99,131.15,32800.0,108.1956,108.2369,108.0966,108.2286,32800.0
2010-01-26 11:00:00,131.13,131.24,131.13,131.24,15500.0,108.2121,108.3029,108.2121,108.3029,15500.0
2010-01-26 11:05:00,131.22,131.41,131.22,131.38,54100.0,108.2864,108.4432,108.2864,108.4185,54100.0
2010-01-26 11:10:00,131.37,131.39,131.24,131.31,34200.0,108.4102,108.4267,108.3029,108.3607,34200.0
2010-01-26 11:15:00,131.32,131.34,131.25,131.28,22200.0,108.3689,108.3854,108.3112,108.3359,22200.0
2010-01-26 11:20:00,131.28,131.36,131.25,131.36,7300.0,108.3359,108.4019,108.3112,108.4019,7300.0
2010-01-26 11:25:00,131.37,131.51,131.36,131.51,12700.0,108.4102,108.5257,108.4019,108.5257,12700.0
2010-01-26 11:30:00,131.52,131.52,131.45,131.45,13000.0,108.534,108.534,108.4762,108.4762,13000.0
2010-01-26 11:35:00,131.47,131.78,131.47,131.78,21500.0,108.4927,108.7485,108.4927,108.7485,21500.0
2010-01-26 11:40:00,131.81,131.81,131.62,131.62,11100.0,108.7733,108.7733,108.6165,108.6165,11100.0
2010-01-26 11:45:00,131.61,131.67,131.59,131.63,11300.0,108.6083,108.6578,108.5917,108.6248,11300.0
2010-01-26 11:50:00,131.64,131.76,131.58,131.74,16400.0,108.633,108.732,108.5835,108.7155,16400.0
2010-01-26 11:55:00,131.69,131.75,131.65,131.65,25600.0,108.6743,108.7238,108.6413,108.6413,25600.0
2010-01-26 12:00:00,131.65,131.67,131.61,131.64,8400.0,108.6413,108.6578,108.6083,108.633,8400.0
2010-01-26 12:05:00,131.62,131.7,131.59,131.66,11300.0,108.6165,108.6825,108.5917,108.6495,11300.0
2010-01-26 12:10:00,131.63,131.8,131.63,131.76,41700.0,108.6248,108.765,108.6248,108.732,41700.0
2010-01-26 12:15:00,131.79,131.8,131.65,131.7,14400.0,108.7568,108.765,108.6413,108.6825,14400.0
2010-01-26 12:20:00,131.69,131.84,131.69,131.84,27700.0,108.6743,108.7981,108.6743,108.7981,27700.0
2010-01-26 12:25:00,131.83,131.85,131.75,131.82,10700.0,108.7898,108.8063,108.7238,108.7816,10700.0
2010-01-26 12:30:00,131.83,131.86,131.73,131.77,8700.0,108.7898,108.8146,108.7073,108.7403,8700.0
2010-01-26 12:35:00,131.77,131.94,131.77,131.93,16200.0,108.7403,108.8806,108.7403,108.8723,16200.0
2010-01-26 12:40:00,131.91,132.09,131.91,131.93,19900.0,108.8558,109.0044,108.8558,108.8723,19900.0
2010-01-26 12:45:00,131.96,132.05,131.96,131.99,11600.0,108.8971,108.9714,108.8971,108.9218,11600.0
2010-01-26 12:50:00,131.96,131.99,131.92,131.98,2700.0,108.8971,108.9218,108.8641,108.9136,2700.0
2010-01-26 12:55:00,131.98,132.04,131.98,132.01,2700.0,108.9136,108.9631,108.9136,108.9383,2700.0
2010-01-26 13:00:00,132.01,132.01,131.94,131.94,6400.0,108.9383,108.9383,108.8806,108.8806,6400.0
2010-01-26 13:05:00,131.95,131.97,131.89,131.89,3300.0,108.8888,108.9053,108.8393,108.8393,3300.0
2010-01-26 13:10:00,131.9,131.96,131.88,131.94,7400.0,108.8476,108.8971,108.8311,108.8806,7400.0
2010-01-26 13:15:00,131.93,131.93,131.74,131.78,9300.0,108.8723,108.8723,108.7155,108.7485,9300.0
2010-01-26 13:20:00,131.75,131.81,131.74,131.79,10500.0,108.7238,108.7733,108.7155,108.7568,10500.0
2010-01-26 13:25:00,131.77,131.78,131.66,131.73,12800.0,108.7403,108.7485,108.6495,108.7073,12800.0
2010-01-26 13:30:00,131.72,131.75,131.72,131.72,2900.0,108.699,108.7238,108.699,108.699,2900.0
2010-01-26 13:35:00,131.74,131.86,131.74,131.82,6800.0,108.7155,108.8146,108.7155,108.7816,6800.0
2010-01-26 13:40:00,131.8,131.85,131.79,131.81,12500.0,108.765,108.8063,108.7568,108.7733,12500.0
2010-01-26 13:45:00,131.82,131.92,131.82,131.86,41800.0,108.7816,108.8641,108.7816,108.8146,41800.0
2010-01-26 13:50:00,131.89,131.91,131.88,131.9,8700.0,108.8393,108.8558,108.8311,108.8476,8700.0
2010-01-26 13:55:00,131.92,131.97,131.9,131.97,14400.0,108.8641,108.9053,108.8476,108.9053,14400.0
2010-01-26 14:00:00,131.97,131.99,131.85,131.87,21500.0,108.9053,108.9218,108.8063,108.8228,21500.0
2010-01-26 14:05:00,131.88,131.93,131.77,131.82,12300.0,108.8311,108.8723,108.7403,108.7816,12300.0
2010-01-26 14:10:00,131.8,131.9,131.8,131.9,27500.0,108.765,108.8476,108.765,108.8476,27500.0
2010-01-26 14:15:00,131.88,131.91,131.66,131.72,35500.0,108.8311,108.8558,108.6495,108.699,35500.0
2010-01-26 14:20:00,131.71,131.8,131.71,131.76,14300.0,108.6908,108.765,108.6908,108.732,14300.0
2010-01-26 14:25:00,131.74,131.74,131.62,131.65,20400.0,108.7155,108.7155,108.6165,108.6413,20400.0
2010-01-26 14:30:00,131.65,131.68,131.58,131.67,41300.0,108.6413,108.666,108.5835,108.6578,41300.0
2010-01-26 14:35:00,131.7,131.73,131.51,131.51,20400.0,108.6825,108.7073,108.5257,108.5257,20400.0
2010-01-26 14:40:00,131.53,131.64,131.52,131.63,15100.0,108.5422,108.633,108.534,108.6248,15100.0
2010-01-26 14:45:00,131.69,131.76,131.68,131.72,12700.0,108.6743,108.732,108.666,108.699,12700.0
2010-01-26 14:50:00,131.72,131.74,131.65,131.67,14600.0,108.699,108.7155,108.6413,108.6578,14600.0
2010-01-26 14:55:00,131.67,131.78,131.67,131.74,40300.0,108.6578,108.7485,108.6578,108.7155,40300.0
2010-01-26 15:00:00,131.73,131.75,131.65,131.74,11100.0,108.7073,108.7238,108.6413,108.7155,11100.0
2010-01-26 15:05:00,131.72,131.74,131.56,131.57,7900.0,108.699,108.7155,108.567,108.5752,7900.0
2010-01-26 15:10:00,131.58,131.61,131.46,131.49,23100.0,108.5835,108.6083,108.4845,108.5092,23100.0
2010-01-26 15:15:00,131.49,131.56,131.41,131.56,80800.0,108.5092,108.567,108.4432,108.567,80800.0
2010-01-26 15:20:00,131.55,131.58,131.22,131.22,57100.0,108.5587,108.5835,108.2864,108.2864,57100.0
2010-01-26 15:25:00,131.19,131.35,131.19,131.25,42700.0,108.2617,108.3937,108.2617,108.3112,42700.0
2010-01-26 15:30:00,131.28,131.45,131.04,131.05,70400.0,108.3359,108.4762,108.1379,108.1461,70400.0
2010-01-26 15:35:00,131.03,131.17,131.03,131.16,58700.0,108.1296,108.2452,108.1296,108.2369,58700.0
2010-01-26 15:40:00,131.13,131.14,130.77,130.79,60200.0,108.2121,108.2204,107.9151,107.9316,60200.0
2010-01-26 15:45:00,130.78,130.89,130.7,130.82,89000.0,107.9233,108.0141,107.8573,107.9563,89000.0
2010-01-26 15:50:00,130.83,131.01,130.76,130.94,78900.0,107.9646,108.1131,107.9068,108.0554,78900.0
2010-01-26 15:55:00,130.93,130.95,130.77,130.79,81200.0,108.0471,108.0636,107.9151,107.9316,81200.0
2010-01-26 16:00:00,130.82,130.84,130.72,130.72,4300.0,107.9563,107.9728,107.8738,107.8738,4300.0
2010-01-26 16:05:00,130.64,130.77,130.64,130.77,2600.0,107.8078,107.9151,107.8078,107.9151,2600.0
2010-01-26 16:10:00,130.73,130.75,130.72,130.75,1300.0,107.8821,107.8986,107.8738,107.8986,1300.0
2010-01-27 09:30:00,130.47,130.86,130.29,130.86,62300.0,107.6675,107.9893,107.519,107.9893,62300.0
2010-01-27 09:35:00,130.83,131.24,130.83,131.19,50600.0,107.9646,108.3029,107.9646,108.2617,50600.0
2010-01-27 09:40:00,131.19,131.21,130.72,130.86,82800.0,108.2617,108.2782,107.8738,107.9893,82800.0
2010-01-27 09:45:00,130.89,130.98,130.76,130.85,35100.0,108.0141,108.0884,107.9068,107.9811,35100.0
2010-01-27 09:50:00,130.86,130.94,130.51,130.66,56200.0,107.9893,108.0554,107.7005,107.8243,56200.0
2010-01-27 09:55:00,130.69,130.72,130.51,130.6,21800.0,107.849,107.8738,107.7005,107.7748,21800.0
2010-01-27 10:00:00,130.52,130.62,130.24,130.4,90300.0,107.7088,107.7913,107.4777,107.6097,90300.0
2010-01-27 10:05:00,130.36,130.39,130.07,130.29,84500.0,107.5767,107.6015,107.3374,107.519,84500.0
2010-01-27 10:10:00,130.27,130.27,129.88,130.12,56600.0,107.5024,107.5024,107.1806,107.3787,56600.0
2010-01-27 10:15:00,130.08,130.12,129.45,129.61,153700.0,107.3457,107.3787,106.8258,106.9578,153700.0
2010-01-27 10:20:00,129.59,129.73,129.54,129.69,47600.0,106.9413,107.0568,106.9,107.0238,47600.0
2010-01-27 10:25:00,129.67,130.14,129.66,130.08,59200.0,107.0073,107.3952,106.9991,107.3457,59200.0
2010-01-27 10:30:00,130.09,130.21,129.94,130.01,77400.0,107.3539,107.4529,107.2301,107.2879,77400.0
2010-01-27 10:35:00,130.03,130.11,129.85,129.85,39500.0,107.3044,107.3704,107.1559,107.1559,39500.0
2010-01-27 10:40:00,129.82,130.03,129.75,130.03,28300.0,107.1311,107.3044,107.0733,107.3044,28300.0
2010-01-27 10:45:00,130.06,130.06,129.7,129.7,37300.0,107.3291,107.3291,107.0321,107.0321,37300.0
2010-01-27 10:50:00,129.7,129.99,129.67,129.99,51000.0,107.0321,107.2714,107.0073,107.2714,51000.0
2010-01-27 10:55:00,129.97,130.35,129.95,130.28,24000.0,107.2549,107.5685,107.2384,107.5107,24000.0
2010-01-27 11:00:00,130.27,130.3,130.19,130.22,22100.0,107.5024,107.5272,107.4364,107.4612,22100.0
2010-01-27 11:05:00,130.24,130.32,130.24,130.24,10600.0,107.4777,107.5437,107.4777,107.4777,10600.0
2010-01-27 11:10:00,130.22,130.23,130.16,130.17,42400.0,107.4612,107.4694,107.4117,107.4199,42400.0
2010-01-27 11:15:00,130.1,130.4,129.98,130.38,76900.0,107.3622,107.6097,107.2631,107.5932,76900.0
2010-01-27 11:20:00,130.37,130.42,130.13,130.32,22600.0,107.585,107.6262,107.3869,107.5437,22600.0
2010-01-27 11:25:00,130.3,130.45,130.28,130.35,47000.0,107.5272,107.651,107.5107,107.5685,47000.0
2010-01-27 11:30:00,130.3,130.3,130.14,130.2,20800.0,107.5272,107.5272,107.3952,107.4447,20800.0
2010-01-27 11:35:00,130.25,130.25,130.0,130.14,39800.0,107.4859,107.4859,107.2796,107.3952,39800.0
2010-01-27 11:40:00,130.16,130.26,130.16,130.23,23500.0,107.4117,107.4942,107.4117,107.4694,23500.0
2010-01-27 11:45:00,130.21,130.25,130.09,130.18,30200.0,107.4529,107.4859,107.3539,107.4282,30200.0
2010-01-27 11:50:00,130.19,130.35,130.09,130.32,50800.0,107.4364,107.5685,107.3539,107.5437,50800.0
2010-01-27 11:55:00,130.31,130.35,130.2,130.24,33500.0,107.5355,107.5685,107.4447,107.4777,33500.0
2010-01-27 12:00:00,130.25,130.3,130.22,130.24,3800.0,107.4859,107.5272,107.4612,107.4777,3800.0
2010-01-27 12:05:00,130.3,130.34,130.26,130.28,107500.0,107.5272,107.5602,107.4942,107.5107,107500.0
2010-01-27 12:10:00,130.29,130.29,130.15,130.15,8600.0,107.519,107.519,107.4034,107.4034,8600.0
2010-01-27 12:15:00,130.15,130.15,129.99,129.99,6100.0,107.4034,107.4034,107.2714,107.2714,6100.0
2010-01-27 12:20:00,129.97,130.04,129.96,130.02,13500.0,107.2549,107.3126,107.2466,107.2961,13500.0
2010-01-27 12:25:00,130.05,130.11,130.0,130.07,28900.0,107.3209,107.3704,107.2796,107.3374,28900.0
2010-01-27 12:30:00,130.02,130.12,129.95,129.97,15500.0,107.2961,107.3787,107.2384,107.2549,15500.0
2010-01-27 12:35:00,130.0,130.05,129.94,129.97,34200.0,107.2796,107.3209,107.2301,107.2549,34200.0
2010-01-27 12:40:00,130.03,130.03,129.96,129.99,9200.0,107.3044,107.3044,107.2466,107.2714,9200.0
2010-01-27 12:45:00,129.97,129.99,129.9,129.94,19300.0,107.2549,107.2714,107.1971,107.2301,19300.0
2010-01-27 12:50:00,129.92,129.92,129.74,129.8,38500.0,107.2136,107.2136,107.0651,107.1146,38500.0
2010-01-27 12:55:00,129.78,129.81,129.67,129.81,23900.0,107.0981,107.1228,107.0073,107.1228,23900.0
2010-01-27 13:00:00,129.77,129.78,129.67,129.68,7200.0,107.0898,107.0981,107.0073,107.0156,7200.0
2010-01-27 13:05:00,129.68,129.9,129.68,129.85,16200.0,107.0156,107.1971,107.0156,107.1559,16200.0
2010-01-27 13:10:00,129.86,129.89,129.69,129.72,16200.0,107.1641,107.1889,107.0238,107.0486,16200.0
2010-01-27 13:15:00,129.74,129.77,129.58,129.61,22900.0,107.0651,107.0898,106.933,106.9578,22900.0
2010-01-27 13:20:00,129.59,129.65,129.52,129.53,12900.0,106.9413,106.9908,106.8835,106.8918,12900.0
2010-01-27 13:25:00,129.53,129.61,129.51,129.52,8600.0,106.8918,106.9578,106.8753,106.8835,8600.0
2010-01-27 13:30:00,129.53,129.73,129.53,129.7,14800.0,106.8918,107.0568,106.8918,107.0321,14800.0
2010-01-27 13:35:00,129.73,129.73,129.66,129.72,7000.0,107.0568,107.0568,106.9991,107.0486,7000.0
2010-01-27 13:40:00,129.72,129.74,129.67,129.69,4400.0,107.0486,107.0651,107.0073,107.0238,4400.0
2010-01-27 13:45:00,129.71,129.71,129.65,129.69,12500.0,107.0403,107.0403,106.9908,107.0238,12500.0
2010-01-27 13:50:00,129.71,129.75,129.68,129.7,4400.0,107.0403,107.0733,107.0156,107.0321,4400.0
2010-01-27 13:55:00,129.7,129.7,129.64,129.7,1400.0,107.0321,107.0321,106.9826,107.0321,1400.0
2010-01-27 14:00:00,129.68,129.71,129.65,129.68,52500.0,107.0156,107.0403,106.9908,107.0156,52500.0
2010-01-27 14:05:00,129.7,129.72,129.58,129.58,8600.0,107.0321,107.0486,106.933,106.933,8600.0
2010-01-27 14:10:00,129.64,129.74,129.61,129.74,4000.0,106.9826,107.0651,106.9578,107.0651,4000.0
2010-01-27 14:15:00,129.78,130.0,129.23,130.0,35300.0,107.0981,107.2796,106.6442,107.2796,35300.0
2010-01-27 14:20:00,129.9,130.18,129.61,129.75,65100.0,107.1971,107.4282,106.9578,107.0733,65100.0
2010-01-27 14:25:00,129.72,129.88,129.57,129.68,75900.0,107.0486,107.1806,106.9248,107.0156,75900.0
2010-01-27 14:30:00,129.7,129.81,129.61,129.75,25300.0,107.0321,107.1228,106.9578,107.0733,25300.0
2010-01-27 14:35:00,129.7,130.18,129.69,130.03,50500.0,107.0321,107.4282,107.0238,107.3044,50500.0
2010-01-27 14:40:00,130.05,130.6,130.05,130.4,39700.0,107.3209,107.7748,107.3209,107.6097,39700.0
2010-01-27 14:45:00,130.32,130.45,130.29,130.36,21900.0,107.5437,107.651,107.519,107.5767,21900.0
2010-01-27 14:50:00,130.39,130.4,130.1,130.26,28500.0,107.6015,107.6097,107.3622,107.4942,28500.0
2010-01-27 14:55:00,130.29,130.47,130.17,130.38,44400.0,107.519,107.6675,107.4199,107.5932,44400.0
2010-01-27 15:00:00,130.41,130.47,130.32,130.41,23300.0,107.618,107.6675,107.5437,107.618,23300.0
2010-01-27 15:05:00,130.36,130.41,130.07,130.15,49600.0,107.5767,107.618,107.3374,107.4034,49600.0
2010-01-27 15:10:00,130.18,130.18,129.87,130.14,52300.0,107.4282,107.4282,107.1724,107.3952,52300.0
2010-01-27 15:15:00,130.16,130.25,129.96,130.15,35200.0,107.4117,107.4859,107.2466,107.4034,35200.0
2010-01-27 15:20:00,130.17,130.49,130.17,130.36,63700.0,107.4199,107.684,107.4199,107.5767,63700.0
2010-01-27 15:25:00,130.4,130.66,130.37,130.64,65900.0,107.6097,107.8243,107.585,107.8078,65900.0
2010-01-27 15:30:00,130.63,131.05,130.61,130.97,70600.0,107.7995,108.1461,107.783,108.0801,70600.0
2010-01-27 15:35:00,130.94,131.18,130.87,131.06,44500.0,108.0554,108.2534,107.9976,108.1544,44500.0
2010-01-27 15:40:00,131.08,131.16,130.99,130.99,29700.0,108.1709,108.2369,108.0966,108.0966,29700.0
2010-01-27 15:45:00,130.97,131.11,130.9,130.96,65400.0,108.0801,108.1956,108.0223,108.0719,65400.0
2010-01-27 15:50:00,130.96,131.11,130.96,130.98,57000.0,108.0719,108.1956,108.0719,108.0884,57000.0
2010-01-27 15:55:00,130.98,131.08,130.97,130.98,102800.0,108.0884,108.1709,108.0801,108.0884,102800.0
2010-01-28 09:30:00,131.26,131.35,130.84,130.99,146200.0,108.3194,108.3937,107.9728,108.0966,146200.0
2010-01-28 09:35:00,131.01,131.03,130.46,130.56,56600.0,108.1131,108.1296,107.6592,107.7418,56600.0
2010-01-28 09:40:00,130.51,130.63,130.23,130.5,47300.0,107.7005,107.7995,107.4694,107.6923,47300.0
2010-01-28 09:45:00,130.49,130.74,130.44,130.44,22300.0,107.684,107.8903,107.6427,107.6427,22300.0
2010-01-28 09:50:00,130.44,130.62,130.37,130.41,23600.0,107.6427,107.7913,107.585,107.618,23600.0
2010-01-28 09:55:00,130.4,130.62,130.33,130.59,30300.0,107.6097,107.7913,107.552,107.7665,30300.0
2010-01-28 10:00:00,130.57,130.57,130.14,130.17,57900.0,107.75,107.75,107.3952,107.4199,57900.0
2010-01-28 10:05:00,130.14,130.19,129.95,130.02,53200.0,107.3952,107.4364,107.2384,107.2961,53200.0
2010-01-28 10:10:00,129.94,130.01,129.72,129.95,118800.0,107.2301,107.2879,107.0486,107.2384,118800.0
2010-01-28 10:15:00,129.96,130.0,129.85,129.89,34900.0,107.2466,107.2796,107.1559,107.1889,34900.0
2010-01-28 10:20:00,129.92,130.13,129.87,129.92,43200.0,107.2136,107.3869,107.1724,107.2136,43200.0
2010-01-28 10:25:00,129.94,130.04,129.78,129.99,50200.0,107.2301,107.3126,107.0981,107.2714,50200.0
2010-01-28 10:30:00,129.96,130.04,129.84,129.98,9700.0,107.2466,107.3126,107.1476,107.2631,9700.0
2010-01-28 10:35:00,129.98,130.22,129.98,130.18,10900.0,107.2631,107.4612,107.2631,107.4282,10900.0
2010-01-28 10:40:00,130.22,130.29,130.13,130.13,5500.0,107.4612,107.519,107.3869,107.3869,5500.0
2010-01-28 10:45:00,130.12,130.16,129.7,129.75,45300.0,107.3787,107.4117,107.0321,107.0733,45300.0
2010-01-28 10:50:00,129.74,129.88,129.72,129.78,30500.0,107.0651,107.1806,107.0486,107.0981,30500.0
2010-01-28 10:55:00,129.76,129.76,129.55,129.69,43200.0,107.0816,107.0816,106.9083,107.0238,43200.0
2010-01-28 11:00:00,129.63,129.71,129.19,129.21,21200.0,106.9743,107.0403,106.6112,106.6277,21200.0
2010-01-28 11:05:00,129.23,129.3,129.15,129.2,34700.0,106.6442,106.702,106.5782,106.6195,34700.0
2010-01-28 11:10:00,129.18,129.49,129.18,129.49,33700.0,106.6029,106.8588,106.6029,106.8588,33700.0
2010-01-28 11:15:00,129.47,129.47,129.17,129.17,31000.0,106.8423,106.8423,106.5947,106.5947,31000.0
2010-01-28 11:20:00,129.18,129.2,129.06,129.2,24400.0,106.6029,106.6195,106.5039,106.6195,24400.0
2010-01-28 11:25:00,129.17,129.26,129.05,129.06,34700.0,106.5947,106.669,106.4957,106.5039,34700.0
2010-01-28 11:30:00,129.06,129.1,128.44,128.44,100900.0,106.5039,106.5369,105.9923,105.9923,100900.0
2010-01-28 11:35:00,128.43,128.6,128.34,128.6,121500.0,105.984,106.1243,105.9098,106.1243,121500.0
2010-01-28 11:40:00,128.64,128.69,128.54,128.61,27000.0,106.1573,106.1986,106.0748,106.1326,27000.0
2010-01-28 11:45:00,128.6,128.82,128.55,128.75,103100.0,106.1243,106.3059,106.0831,106.2481,103100.0
2010-01-28 11:50:00,128.75,128.93,128.72,128.92,18700.0,106.2481,106.3966,106.2233,106.3884,18700.0
2010-01-28 11:55:00,128.9,129.05,128.86,128.86,29800.0,106.3719,106.4957,106.3389,106.3389,29800.0
2010-01-28 12:00:00,128.86,128.88,128.7,128.76,25600.0,106.3389,106.3554,106.2068,106.2564,25600.0
2010-01-28 12:05:00,128.77,128.86,128.76,128.83,17200.0,106.2646,106.3389,106.2564,106.3141,17200.0
2010-01-28 12:10:00,128.81,128.87,128.78,128.81,16100.0,106.2976,106.3471,106.2729,106.2976,16100.0
2010-01-28 12:15:00,128.82,128.85,128.77,128.78,14900.0,106.3059,106.3306,106.2646,106.2729,14900.0
2010-01-28 12:20:00,128.77,128.77,128.57,128.67,51400.0,106.2646,106.2646,106.0996,106.1821,51400.0
2010-01-28 12:25:00,128.59,128.66,128.58,128.66,2900.0,106.1161,106.1738,106.1078,106.1738,2900.0
2010-01-28 12:30:00,128.63,128.69,128.63,128.68,2600.0,106.1491,106.1986,106.1491,106.1903,2600.0
2010-01-28 12:35:00,128.64,128.88,128.61,128.88,25300.0,106.1573,106.3554,106.1326,106.3554,25300.0
2010-01-28 12:40:00,128.9,128.94,128.69,128.7,18500.0,106.3719,106.4049,106.1986,106.2068,18500.0
2010-01-28 12:45:00,128.7,128.94,128.65,128.91,58100.0,106.2068,106.4049,106.1656,106.3801,58100.0
2010-01-28 12:50:00,128.93,129.19,128.93,129.17,24100.0,106.3966,106.6112,106.3966,106.5947,24100.0
2010-01-28 12:55:00,129.15,129.24,129.13,129.24,16400.0,106.5782,106.6525,106.5617,106.6525,16400.0
2010-01-28 13:00:00,129.29,129.3,129.11,129.15,16900.0,106.6937,106.702,106.5452,106.5782,16900.0
2010-01-28 13:05:00,129.13,129.29,129.11,129.17,11200.0,106.5617,106.6937,106.5452,106.5947,11200.0
2010-01-28 13:10:00,129.21,129.23,129.16,129.17,7400.0,106.6277,106.6442,106.5864,106.5947,7400.0
2010-01-28 13:15:00,129.12,129.28,129.12,129.28,5900.0,106.5534,106.6855,106.5534,106.6855,5900.0
2010-01-28 13:20:00,129.28,129.49,129.28,129.35,23000.0,106.6855,106.8588,106.6855,106.7432,23000.0
2010-01-28 13:25:00,129.37,129.46,129.33,129.45,11500.0,106.7597,106.834,106.7267,106.8258,11500.0
2010-01-28 13:30:00,129.49,129.57,129.48,129.5,16600.0,106.8588,106.9248,106.8505,106.867,16600.0
2010-01-28 13:35:00,129.51,129.54,129.44,129.46,6600.0,106.8753,106.9,106.8175,106.834,6600.0
2010-01-28 13:40:00,129.46,129.78,129.46,129.72,17400.0,106.834,107.0981,106.834,107.0486,17400.0
2010-01-28 13:45:00,129.73,130.39,129.61,129.66,21900.0,107.0568,107.6015,106.9578,106.9991,21900.0
2010-01-28 13:50:00,129.64,130.62,129.07,129.68,17700.0,106.9826,107.7913,106.5122,107.0156,17700.0
2010-01-28 13:55:00,129.67,129.95,129.44,129.44,17600.0,107.0073,107.2384,106.8175,106.8175,17600.0
2010-01-28 14:00:00,129.45,129.53,129.39,129.41,10200.0,106.8258,106.8918,106.7762,106.7928,10200.0
2010-01-28 14:05:00,129.43,129.49,129.37,129.4,18000.0,106.8093,106.8588,106.7597,106.7845,18000.0
2010-01-28 14:10:00,129.4,129.41,129.12,129.2,33200.0,106.7845,106.7928,106.5534,106.6195,33200.0
2010-01-28 14:15:00,129.21,129.21,129.02,129.11,22900.0,106.6277,106.6277,106.4709,106.5452,22900.0
2010-01-28 14:20:00,129.11,129.4,129.11,129.39,15400.0,106.5452,106.7845,106.5452,106.7762,15400.0
2010-01-28 14:25:00,129.38,129.47,129.35,129.43,15300.0,106.768,106.8423,106.7432,106.8093,15300.0
2010-01-28 14:30:00,129.4,129.4,129.28,129.36,13800.0,106.7845,106.7845,106.6855,106.7515,13800.0
2010-01-28 14:35:00,129.36,129.36,129.17,129.29,38300.0,106.7515,106.7515,106.5947,106.6937,38300.0
2010-01-28 14:40:00,129.3,129.48,129.23,129.41,10000.0,106.702,106.8505,106.6442,106.7928,10000.0
2010-01-28 14:45:00,129.41,129.54,129.33,129.54,14200.0,106.7928,106.9,106.7267,106.9,14200.0
2010-01-28 14:50:00,129.62,129.67,129.58,129.61,21100.0,106.966,107.0073,106.933,106.9578,21100.0
2010-01-28 14:55:00,129.62,129.74,129.6,129.6,24700.0,106.966,107.0651,106.9495,106.9495,24700.0
2010-01-28 15:00:00,129.59,129.71,129.5,129.71,13100.0,106.9413,107.0403,106.867,107.0403,13100.0
2010-01-28 15:05:00,129.71,129.94,129.7,129.84,48400.0,107.0403,107.2301,107.0321,107.1476,48400.0
2010-01-28 15:10:00,129.85,129.98,129.6,129.63,33400.0,107.1559,107.2631,106.9495,106.9743,33400.0
2010-01-28 15:15:00,129.61,129.77,129.59,129.76,31500.0,106.9578,107.0898,106.9413,107.0816,31500.0
2010-01-28 15:20:00,129.76,130.03,129.76,130.03,18700.0,107.0816,107.3044,107.0816,107.3044,18700.0
2010-01-28 15:25:00,130.08,130.08,129.83,129.83,28700.0,107.3457,107.3457,107.1393,107.1393,28700.0
2010-01-28 15:30:00,129.86,129.95,129.8,129.94,15900.0,107.1641,107.2384,107.1146,107.2301,15900.0
2010-01-28 15:35:00,129.97,130.12,129.82,130.08,19800.0,107.2549,107.3787,107.1311,107.3457,19800.0
2010-01-28 15:40:00,130.12,130.23,129.68,129.77,42100.0,107.3787,107.4694,107.0156,107.0898,42100.0
2010-01-28 15:45:00,129.77,129.79,129.47,129.49,110100.0,107.0898,107.1063,106.8423,106.8588,110100.0
2010-01-28 15:50:00,129.49,129.6,129.35,129.35,114500.0,106.8588,106.9495,106.7432,106.7432,114500.0
2010-01-28 15:55:00,129.37,129.39,129.29,129.34,113100.0,106.7597,106.7762,106.6937,106.735,113100.0
2010-01-29 09:30:00,129.53,129.89,129.47,129.76,106100.0,106.8918,107.1889,106.8423,107.0816,106100.0
2010-01-29 09:35:00,129.75,129.79,129.55,129.72,22800.0,107.0733,107.1063,106.9083,107.0486,22800.0
2010-01-29 09:40:00,129.63,130.18,129.52,130.09,85100.0,106.9743,107.4282,106.8835,107.3539,85100.0
2010-01-29 09:45:00,130.07,130.28,129.92,130.16,46200.0,107.3374,107.5107,107.2136,107.4117,46200.0
2010-01-29 09:50:00,130.18,130.47,130.16,130.34,30600.0,107.4282,107.6675,107.4117,107.5602,30600.0
2010-01-29 09:55:00,130.37,130.51,130.04,130.34,46000.0,107.585,107.7005,107.3126,107.5602,46000.0
2010-01-29 10:00:00,130.38,130.38,130.17,130.22,44800.0,107.5932,107.5932,107.4199,107.4612,44800.0
2010-01-29 10:05:00,130.2,130.31,130.01,130.01,24700.0,107.4447,107.5355,107.2879,107.2879,24700.0
2010-01-29 10:10:00,130.01,130.22,129.93,130.17,48900.0,107.2879,107.4612,107.2219,107.4199,48900.0
2010-01-29 10:15:00,130.17,130.46,130.14,130.37,33500.0,107.4199,107.6592,107.3952,107.585,33500.0
2010-01-29 10:20:00,130.37,130.76,130.29,130.76,44300.0,107.585,107.9068,107.519,107.9068,44300.0
2010-01-29 10:25:00,130.75,130.87,130.72,130.77,17600.0,107.8986,107.9976,107.8738,107.9151,17600.0
2010-01-29 10:30:00,130.83,130.92,130.75,130.76,43900.0,107.9646,108.0388,107.8986,107.9068,43900.0
2010-01-29 10:35:00,130.75,130.77,130.53,130.58,27600.0,107.8986,107.9151,107.717,107.7583,27600.0
2010-01-29 10:40:00,130.57,130.58,130.37,130.37,37200.0,107.75,107.7583,107.585,107.585,37200.0
2010-01-29 10:45:00,130.34,130.49,130.32,130.49,22900.0,107.5602,107.684,107.5437,107.684,22900.0
2010-01-29 10:50:00,130.53,130.53,130.35,130.41,13200.0,107.717,107.717,107.5685,107.618,13200.0
2010-01-29 10:55:00,130.41,130.41,129.96,130.28,46900.0,107.618,107.618,107.2466,107.5107,46900.0
2010-01-29 11:00:00,130.26,130.38,130.12,130.35,30900.0,107.4942,107.5932,107.3787,107.5685,30900.0
2010-01-29 11:05:00,130.32,130.34,130.01,130.08,30100.0,107.5437,107.5602,107.2879,107.3457,30100.0
2010-01-29 11:10:00,130.04,130.15,129.95,129.99,20900.0,107.3126,107.4034,107.2384,107.2714,20900.0
2010-01-29 11:15:00,129.98,130.04,129.78,129.78,23600.0,107.2631,107.3126,107.0981,107.0981,23600.0
2010-01-29 11:20:00,129.81,129.9,129.58,129.87,37500.0,107.1228,107.1971,106.933,107.1724,37500.0
2010-01-29 11:25:00,129.82,129.88,129.58,129.65,34300.0,107.1311,107.1806,106.933,106.9908,34300.0
2010-01-29 11:30:00,129.68,129.7,129.38,129.43,113700.0,107.0156,107.0321,106.768,106.8093,113700.0
2010-01-29 11:35:00,129.42,129.66,129.38,129.57,49100.0,106.801,106.9991,106.768,106.9248,49100.0
2010-01-29 11:40:00,129.61,129.69,129.51,129.54,33100.0,106.9578,107.0238,106.8753,106.9,33100.0
2010-01-29 11:45:00,129.55,129.6,129.5,129.52,12600.0,106.9083,106.9495,106.867,106.8835,12600.0
2010-01-29 11:50:00,129.53,129.72,129.51,129.7,12600.0,106.8918,107.0486,106.8753,107.0321,12600.0
2010-01-29 11:55:00,129.71,129.75,129.2,129.2,33900.0,107.0403,107.0733,106.6195,106.6195,33900.0
2010-01-29 12:00:00,129.18,129.41,129.17,129.19,36300.0,106.6029,106.7928,106.5947,106.6112,36300.0
2010-01-29 12:05:00,129.2,129.24,128.95,129.0,19500.0,106.6195,106.6525,106.4131,106.4544,19500.0
2010-01-29 12:10:00,128.99,129.25,128.94,129.15,26600.0,106.4462,106.6607,106.4049,106.5782,26600.0
2010-01-29 12:15:00,129.15,129.26,129.1,129.26,11200.0,106.5782,106.669,106.5369,106.669,11200.0
2010-01-29 12:20:00,129.26,129.31,129.21,129.31,12700.0,106.669,106.7102,106.6277,106.7102,12700.0
2010-01-29 12:25:00,129.28,129.34,129.21,129.26,27100.0,106.6855,106.735,106.6277,106.669,27100.0
2010-01-29 12:30:00,129.23,129.25,128.99,129.14,36700.0,106.6442,106.6607,106.4462,106.5699,36700.0
2010-01-29 12:35:00,129.1,129.33,129.1,129.25,17800.0,106.5369,106.7267,106.5369,106.6607,17800.0
2010-01-29 12:40:00,129.24,129.27,129.04,129.14,22300.0,106.6525,106.6772,106.4874,106.5699,22300.0
2010-01-29 12:45:00,129.15,129.17,129.01,129.15,25000.0,106.5782,106.5947,106.4627,106.5782,25000.0
2010-01-29 12:50:00,129.19,129.52,129.19,129.44,19000.0,106.6112,106.8835,106.6112,106.8175,19000.0
2010-01-29 12:55:00,129.44,129.54,129.41,129.49,18300.0,106.8175,106.9,106.7928,106.8588,18300.0
2010-01-29 13:00:00,129.49,129.49,129.31,129.35,18100.0,106.8588,106.8588,106.7102,106.7432,18100.0
2010-01-29 13:05:00,129.39,129.58,129.37,129.49,34100.0,106.7762,106.933,106.7597,106.8588,34100.0
2010-01-29 13:10:00,129.44,129.47,129.35,129.37,7400.0,106.8175,106.8423,106.7432,106.7597,7400.0
2010-01-29 13:15:00,129.35,129.48,129.35,129.48,9900.0,106.7432,106.8505,106.7432,106.8505,9900.0
2010-01-29 13:20:00,129.49,129.57,129.49,129.51,7200.0,106.8588,106.9248,106.8588,106.8753,7200.0
2010-01-29 13:25:00,129.52,129.54,129.48,129.52,37800.0,106.8835,106.9,106.8505,106.8835,37800.0
2010-01-29 13:30:00,129.49,129.51,129.37,129.42,13700.0,106.8588,106.8753,106.7597,106.801,13700.0
2010-01-29 13:35:00,129.41,129.55,129.39,129.4,9600.0,106.7928,106.9083,106.7762,106.7845,9600.0
2010-01-29 13:40:00,129.33,129.33,129.09,129.13,31600.0,106.7267,106.7267,106.5287,106.5617,31600.0
2010-01-29 13:45:00,129.11,129.14,128.99,129.0,28000.0,106.5452,106.5699,106.4462,106.4544,28000.0
2010-01-29 13:50:00,129.0,129.1,128.98,129.04,10200.0,106.4544,106.5369,106.4379,106.4874,10200.0
2010-01-29 13:55:00,128.99,129.07,128.87,129.07,29000.0,106.4462,106.5122,106.3471,106.5122,29000.0
2010-01-29 14:00:00,129.06,129.13,128.98,129.13,55100.0,106.5039,106.5617,106.4379,106.5617,55100.0
2010-01-29 14:05:00,129.14,129.14,128.85,128.97,41400.0,106.5699,106.5699,106.3306,106.4297,41400.0
2010-01-29 14:10:00,128.95,129.16,128.94,129.1,59100.0,106.4131,106.5864,106.4049,106.5369,59100.0
2010-01-29 14:15:00,129.12,129.15,128.93,128.98,18200.0,106.5534,106.5782,106.3966,106.4379,18200.0
2010-01-29 14:20:00,128.99,129.01,128.82,128.89,43600.0,106.4462,106.4627,106.3059,106.3636,43600.0
2010-01-29 14:25:00,128.89,129.01,128.87,128.98,18800.0,106.3636,106.4627,106.3471,106.4379,18800.0
2010-01-29 14:30:00,128.97,129.0,128.64,128.67,35300.0,106.4297,106.4544,106.1573,106.1821,35300.0
2010-01-29 14:35:00,128.69,128.82,128.67,128.74,33800.0,106.1986,106.3059,106.1821,106.2398,33800.0
2010-01-29 14:40:00,128.75,128.75,128.63,128.69,45700.0,106.2481,106.2481,106.1491,106.1986,45700.0
2010-01-29 14:45:00,128.7,128.72,128.28,128.28,84600.0,106.2068,106.2233,105.8602,105.8602,84600.0
2010-01-29 14:50:00,128.27,128.33,128.21,128.25,31900.0,105.852,105.9015,105.8025,105.8355,31900.0
2010-01-29 14:55:00,128.25,128.32,127.98,128.32,69500.0,105.8355,105.8933,105.6127,105.8933,69500.0
2010-01-29 15:00:00,128.32,128.32,128.23,128.28,75000.0,105.8933,105.8933,105.819,105.8602,75000.0
2010-01-29 15:05:00,128.29,128.36,128.22,128.23,30800.0,105.8685,105.9263,105.8107,105.819,30800.0
2010-01-29 15:10:00,128.2,128.22,127.82,127.85,86700.0,105.7942,105.8107,105.4806,105.5054,86700.0
2010-01-29 15:15:00,127.85,128.06,127.74,128.03,125400.0,105.5054,105.6787,105.4146,105.6539,125400.0
2010-01-29 15:20:00,128.04,128.08,127.78,127.8,46100.0,105.6622,105.6952,105.4476,105.4641,46100.0
2010-01-29 15:25:00,127.76,127.89,127.72,127.81,44400.0,105.4311,105.5384,105.3981,105.4724,44400.0
2010-01-29 15:30:00,127.82,127.84,127.45,127.71,144900.0,105.4806,105.4971,105.1753,105.3899,144900.0
2010-01-29 15:35:00,127.7,127.99,127.68,127.97,100700.0,105.3816,105.6209,105.3651,105.6044,100700.0
2010-01-29 15:40:00,127.98,128.07,127.76,127.99,186900.0,105.6127,105.6869,105.4311,105.6209,186900.0
2010-01-29 15:45:00,128.0,128.01,127.8,127.83,99000.0,105.6292,105.6374,105.4641,105.4889,99000.0
2010-01-29 15:50:00,127.84,128.13,127.74,128.05,156000.0,105.4971,105.7365,105.4146,105.6704,156000.0
2010-01-29 15:55:00,128.04,128.04,127.56,127.59,236500.0,105.6622,105.6622,105.2661,105.2908,236500.0
2010-02-01 09:30:00,127.88,128.26,127.78,128.23,57200.0,105.5302,105.8437,105.4476,105.819,57200.0
2010-02-01 09:35:00,128.24,128.31,128.01,128.21,67900.0,105.8272,105.885,105.6374,105.8025,67900.0
2010-02-01 09:40:00,128.24,128.24,128.07,128.17,37400.0,105.8272,105.8272,105.6869,105.7695,37400.0
2010-02-01 09:45:00,128.18,128.68,128.18,128.62,25800.0,105.7777,106.1903,105.7777,106.1408,25800.0
2010-02-01 09:50:00,128.66,128.71,128.35,128.4,31500.0,106.1738,106.2151,105.918,105.9593,31500.0
2010-02-01 09:55:00,128.41,128.47,128.37,128.4,30600.0,105.9675,106.017,105.9345,105.9593,30600.0
2010-02-01 10:00:00,128.41,128.77,128.2,128.31,100600.0,105.9675,106.2646,105.7942,105.885,100600.0
2010-02-01 10:05:00,128.26,128.41,128.09,128.36,24400.0,105.8437,105.9675,105.7035,105.9263,24400.0
2010-02-01 10:10:00,128.43,128.66,128.39,128.64,64200.0,105.984,106.1738,105.951,106.1573,64200.0
2010-02-01 10:15:00,128.66,128.85,128.66,128.78,62800.0,106.1738,106.3306,106.1738,106.2729,62800.0
2010-02-01 10:20:00,128.82,129.01,128.81,129.01,34400.0,106.3059,106.4627,106.2976,106.4627,34400.0
2010-02-01 10:25:00,129.04,129.04,128.65,128.69,90900.0,106.4874,106.4874,106.1656,106.1986,90900.0
2010-02-01 10:30:00,128.74,128.89,128.68,128.88,33400.0,106.2398,106.3636,106.1903,106.3554,33400.0
2010-02-01 10:35:00,128.88,128.94,128.66,128.68,72700.0,106.3554,106.4049,106.1738,106.1903,72700.0
2010-02-01 10:40:00,128.67,128.72,128.46,128.59,54300.0,106.1821,106.2233,106.0088,106.1161,54300.0
2010-02-01 10:45:00,128.63,128.7,128.53,128.6,41900.0,106.1491,106.2068,106.0666,106.1243,41900.0
2010-02-01 10:50:00,128.57,128.8,128.57,128.71,23500.0,106.0996,106.2894,106.0996,106.2151,23500.0
2010-02-01 10:55:00,128.71,128.71,128.36,128.37,51600.0,106.2151,106.2151,105.9263,105.9345,51600.0
2010-02-01 11:00:00,128.32,128.47,128.25,128.47,29500.0,105.8933,106.017,105.8355,106.017,29500.0
2010-02-01 11:05:00,128.48,128.8,128.42,128.75,34600.0,106.0253,106.2894,105.9758,106.2481,34600.0
2010-02-01 11:10:00,128.75,128.78,128.65,128.71,26300.0,106.2481,106.2729,106.1656,106.2151,26300.0
2010-02-01 11:15:00,128.69,128.89,128.69,128.89,14500.0,106.1986,106.3636,106.1986,106.3636,14500.0
2010-02-01 11:20:00,128.92,129.1,128.91,129.03,36900.0,106.3884,106.5369,106.3801,106.4792,36900.0
2010-02-01 11:25:00,129.03,129.16,128.99,129.08,18900.0,106.4792,106.5864,106.4462,106.5204,18900.0
2010-02-01 11:30:00,129.07,129.08,128.98,129.0,27200.0,106.5122,106.5204,106.4379,106.4544,27200.0
2010-02-01 11:35:00,129.02,129.02,128.81,128.86,8500.0,106.4709,106.4709,106.2976,106.3389,8500.0
2010-02-01 11:40:00,128.88,128.9,128.86,128.86,4300.0,106.3554,106.3719,106.3389,106.3389,4300.0
2010-02-01 11:45:00,128.82,128.82,128.73,128.79,10400.0,106.3059,106.3059,106.2316,106.2811,10400.0
2010-02-01 11:50:00,128.8,128.81,128.74,128.74,13500.0,106.2894,106.2976,106.2398,106.2398,13500.0
2010-02-01 11:55:00,128.73,128.74,128.52,128.53,22100.0,106.2316,106.2398,106.0583,106.0666,22100.0
2010-02-01 12:00:00,128.54,128.63,128.53,128.57,16400.0,106.0748,106.1491,106.0666,106.0996,16400.0
2010-02-01 12:05:00,128.57,128.66,128.51,128.58,66900.0,106.0996,106.1738,106.05,106.1078,66900.0
2010-02-01 12:10:00,128.57,128.62,128.51,128.62,6000.0,106.0996,106.1408,106.05,106.1408,6000.0
2010-02-01 12:15:00,128.64,128.7,128.57,128.7,13200.0,106.1573,106.2068,106.0996,106.2068,13200.0
2010-02-01 12:20:00,128.69,128.69,128.59,128.64,23200.0,106.1986,106.1986,106.1161,106.1573,23200.0
2010-02-01 12:25:00,128.65,128.7,128.62,128.68,7400.0,106.1656,106.2068,106.1408,106.1903,7400.0
2010-02-01 12:30:00,128.67,128.75,128.67,128.72,12600.0,106.1821,106.2481,106.1821,106.2233,12600.0
2010-02-01 12:35:00,128.72,128.79,128.72,128.76,23200.0,106.2233,106.2811,106.2233,106.2564,23200.0
2010-02-01 12:40:00,128.75,129.05,128.7,129.05,44500.0,106.2481,106.4957,106.2068,106.4957,44500.0
2010-02-01 12:45:00,129.05,129.06,128.93,129.06,19400.0,106.4957,106.5039,106.3966,106.5039,19400.0
2010-02-01 12:50:00,129.09,129.1,129.01,129.05,26100.0,106.5287,106.5369,106.4627,106.4957,26100.0
2010-02-01 12:55:00,129.03,129.04,128.97,129.0,9000.0,106.4792,106.4874,106.4297,106.4544,9000.0
2010-02-01 13:00:00,128.97,128.97,128.88,128.94,23500.0,106.4297,106.4297,106.3554,106.4049,23500.0
2010-02-01 13:05:00,128.94,129.11,128.92,129.09,25900.0,106.4049,106.5452,106.3884,106.5287,25900.0
2010-02-01 13:10:00,129.12,129.12,129.01,129.03,21600.0,106.5534,106.5534,106.4627,106.4792,21600.0
2010-02-01 13:15:00,129.04,129.12,128.99,129.07,21300.0,106.4874,106.5534,106.4462,106.5122,21300.0
2010-02-01 13:20:00,129.11,129.19,129.1,129.17,58200.0,106.5452,106.6112,106.5369,106.5947,58200.0
2010-02-01 13:25:00,129.18,129.18,129.08,129.09,6500.0,106.6029,106.6029,106.5204,106.5287,6500.0
2010-02-01 13:30:00,129.12,129.13,129.09,129.12,6300.0,106.5534,106.5617,106.5287,106.5534,6300.0
2010-02-01 13:35:00,129.15,129.15,129.04,129.05,23700.0,106.5782,106.5782,106.4874,106.4957,23700.0
2010-02-01 13:40:00,129.03,129.09,128.98,128.99,12300.0,106.4792,106.5287,106.4379,106.4462,12300.0
2010-02-01 13:45:00,128.97,129.09,128.92,129.09,9500.0,106.4297,106.5287,106.3884,106.5287,9500.0
2010-02-01 13:50:00,129.1,129.2,129.1,129.16,11200.0,106.5369,106.6195,106.5369,106.5864,11200.0
2010-02-01 13:55:00,129.17,129.22,129.05,129.11,18200.0,106.5947,106.636,106.4957,106.5452,18200.0
2010-02-01 14:00:00,129.09,129.18,128.98,128.98,13300.0,106.5287,106.6029,106.4379,106.4379,13300.0
2010-02-01 14:05:00,128.96,129.07,128.96,128.97,10900.0,106.4214,106.5122,106.4214,106.4297,10900.0
2010-02-01 14:10:00,128.99,129.0,128.89,128.9,6300.0,106.4462,106.4544,106.3636,106.3719,6300.0
2010-02-01 14:15:00,128.89,129.1,128.86,129.1,4500.0,106.3636,106.5369,106.3389,106.5369,4500.0
2010-02-01 14:20:00,129.12,129.14,128.98,129.01,6500.0,106.5534,106.5699,106.4379,106.4627,6500.0
2010-02-01 14:25:00,129.02,129.13,128.99,129.12,5800.0,106.4709,106.5617,106.4462,106.5534,5800.0
2010-02-01 14:30:00,129.13,129.21,129.11,129.12,7700.0,106.5617,106.6277,106.5452,106.5534,7700.0
2010-02-01 14:35:00,129.12,129.2,129.11,129.18,14400.0,106.5534,106.6195,106.5452,106.6029,14400.0
2010-02-01 14:40:00,129.21,129.28,129.18,129.2,17600.0,106.6277,106.6855,106.6029,106.6195,17600.0
2010-02-01 14:45:00,129.22,129.25,129.1,129.1,72400.0,106.636,106.6607,106.5369,106.5369,72400.0
2010-02-01 14:50:00,129.1,129.24,129.05,129.24,26300.0,106.5369,106.6525,106.4957,106.6525,26300.0
2010-02-01 14:55:00,129.21,129.21,129.06,129.06,18600.0,106.6277,106.6277,106.5039,106.5039,18600.0
2010-02-01 15:00:00,129.07,129.19,128.93,129.01,64000.0,106.5122,106.6112,106.3966,106.4627,64000.0
2010-02-01 15:05:00,129.02,129.06,128.93,128.96,30900.0,106.4709,106.5039,106.3966,106.4214,30900.0
2010-02-01 15:10:00,128.95,129.14,128.93,129.04,18000.0,106.4131,106.5699,106.3966,106.4874,18000.0
2010-02-01 15:15:00,129.04,129.11,128.99,129.08,21500.0,106.4874,106.5452,106.4462,106.5204,21500.0
2010-02-01 15:20:00,129.1,129.19,129.1,129.14,30700.0,106.5369,106.6112,106.5369,106.5699,30700.0
2010-02-01 15:25:00,129.13,129.3,129.13,129.21,45000.0,106.5617,106.702,106.5617,106.6277,45000.0
2010-02-01 15:30:00,129.2,129.3,129.19,129.23,36900.0,106.6195,106.702,106.6112,106.6442,36900.0
2010-02-01 15:35:00,129.23,129.25,129.05,129.19,103300.0,106.6442,106.6607,106.4957,106.6112,103300.0
2010-02-01 15:40:00,129.19,129.34,129.19,129.27,74900.0,106.6112,106.735,106.6112,106.6772,74900.0
2010-02-01 15:45:00,129.29,129.32,129.24,129.24,56700.0,106.6937,106.7185,106.6525,106.6525,56700.0
2010-02-01 15:50:00,129.26,129.35,129.25,129.3,195900.0,106.669,106.7432,106.6607,106.702,195900.0
2010-02-01 15:55:00,129.3,129.49,129.3,129.44,352400.0,106.702,106.8588,106.702,106.8175,352400.0
2010-02-02 09:30:00,129.7,129.79,129.52,129.7,52900.0,107.0321,107.1063,106.8835,107.0321,52900.0
2010-02-02 09:35:00,129.64,129.97,129.59,129.79,55000.0,106.9826,107.2549,106.9413,107.1063,55000.0
2010-02-02 09:40:00,129.81,129.83,129.25,129.43,57100.0,107.1228,107.1393,106.6607,106.8093,57100.0
2010-02-02 09:45:00,129.42,129.83,129.36,129.75,36200.0,106.801,107.1393,106.7515,107.0733,36200.0
2010-02-02 09:50:00,129.76,129.84,129.71,129.77,34900.0,107.0816,107.1476,107.0403,107.0898,34900.0
2010-02-02 09:55:00,129.84,129.85,129.4,129.44,28500.0,107.1476,107.1559,106.7845,106.8175,28500.0
2010-02-02 10:00:00,129.5,129.71,129.19,129.29,42200.0,106.867,107.0403,106.6112,106.6937,42200.0
2010-02-02 10:05:00,129.26,129.58,129.26,129.56,21300.0,106.669,106.933,106.669,106.9165,21300.0
2010-02-02 10:10:00,129.54,129.85,129.38,129.85,28900.0,106.9,107.1559,106.768,107.1559,28900.0
2010-02-02 10:15:00,129.87,130.25,129.87,130.23,58100.0,107.1724,107.4859,107.1724,107.4694,58100.0
2010-02-02 10:20:00,130.27,130.36,130.21,130.35,29900.0,107.5024,107.5767,107.4529,107.5685,29900.0
2010-02-02 10:25:00,130.35,130.6,130.35,130.58,45400.0,107.5685,107.7748,107.5685,107.7583,45400.0
2010-02-02 10:30:00,130.6,130.8,130.6,130.63,49800.0,107.7748,107.9398,107.7748,107.7995,49800.0
2010-02-02 10:35:00,130.62,130.72,130.6,130.6,45500.0,107.7913,107.8738,107.7748,107.7748,45500.0
2010-02-02 10:40:00,130.62,130.62,130.5,130.53,18100.0,107.7913,107.7913,107.6923,107.717,18100.0
2010-02-02 10:45:00,130.55,130.55,130.36,130.43,42700.0,107.7335,107.7335,107.5767,107.6345,42700.0
2010-02-02 10:50:00,130.42,130.51,130.36,130.38,35700.0,107.6262,107.7005,107.5767,107.5932,35700.0
2010-02-02 10:55:00,130.37,130.62,130.37,130.59,62400.0,107.585,107.7913,107.585,107.7665,62400.0
2010-02-02 11:00:00,130.6,130.6,130.3,130.3,16400.0,107.7748,107.7748,107.5272,107.5272,16400.0
2010-02-02 11:05:00,130.28,130.31,130.2,130.29,24300.0,107.5107,107.5355,107.4447,107.519,24300.0
2010-02-02 11:10:00,130.32,130.35,130.2,130.35,16400.0,107.5437,107.5685,107.4447,107.5685,16400.0
2010-02-02 11:15:00,130.38,130.4,130.29,130.37,47900.0,107.5932,107.6097,107.519,107.585,47900.0
2010-02-02 11:20:00,130.38,130.55,130.29,130.51,25200.0,107.5932,107.7335,107.519,107.7005,25200.0
2010-02-02 11:25:00,130.56,130.61,130.49,130.52,8700.0,107.7418,107.783,107.684,107.7088,8700.0
2010-02-02 11:30:00,130.51,130.56,130.34,130.35,11000.0,107.7005,107.7418,107.5602,107.5685,11000.0
2010-02-02 11:35:00,130.39,130.51,130.36,130.48,9600.0,107.6015,107.7005,107.5767,107.6757,9600.0
2010-02-02 11:40:00,130.51,130.63,130.5,130.53,19000.0,107.7005,107.7995,107.6923,107.717,19000.0
2010-02-02 11:45:00,130.54,130.56,130.46,130.55,7800.0,107.7253,107.7418,107.6592,107.7335,7800.0
2010-02-02 11:50:00,130.59,130.64,130.55,130.59,5400.0,107.7665,107.8078,107.7335,107.7665,5400.0
2010-02-02 11:55:00,130.58,130.6,130.4,130.46,14900.0,107.7583,107.7748,107.6097,107.6592,14900.0
2010-02-02 12:00:00,130.44,130.45,130.34,130.45,9000.0,107.6427,107.651,107.5602,107.651,9000.0
2010-02-02 12:05:00,130.49,130.63,130.48,130.53,22100.0,107.684,107.7995,107.6757,107.717,22100.0
2010-02-02 12:10:00,130.51,130.63,130.51,130.57,27500.0,107.7005,107.7995,107.7005,107.75,27500.0
2010-02-02 12:15:00,130.58,130.75,130.56,130.75,17600.0,107.7583,107.8986,107.7418,107.8986,17600.0
2010-02-02 12:20:00,130.76,130.87,130.76,130.78,24200.0,107.9068,107.9976,107.9068,107.9233,24200.0
2010-02-02 12:25:00,130.79,130.91,130.79,130.89,9100.0,107.9316,108.0306,107.9316,108.0141,9100.0
2010-02-02 12:30:00,130.86,130.9,130.81,130.87,13900.0,107.9893,108.0223,107.9481,107.9976,13900.0
2010-02-02 12:35:00,130.87,130.9,130.78,130.82,20800.0,107.9976,108.0223,107.9233,107.9563,20800.0
2010-02-02 12:40:00,130.8,130.86,130.78,130.8,10700.0,107.9398,107.9893,107.9233,107.9398,10700.0
2010-02-02 12:45:00,130.77,130.77,130.7,130.7,23100.0,107.9151,107.9151,107.8573,107.8573,23100.0
2010-02-02 12:50:00,130.77,130.8,130.73,130.8,3700.0,107.9151,107.9398,107.8821,107.9398,3700.0
2010-02-02 12:55:00,130.8,130.93,130.8,130.92,19800.0,107.9398,108.0471,107.9398,108.0388,19800.0
2010-02-02 13:00:00,130.95,130.97,130.75,130.77,55600.0,108.0636,108.0801,107.8986,107.9151,55600.0
2010-02-02 13:05:00,130.75,130.76,130.72,130.72,7200.0,107.8986,107.9068,107.8738,107.8738,7200.0
2010-02-02 13:10:00,130.71,130.8,130.71,130.78,10100.0,107.8655,107.9398,107.8655,107.9233,10100.0
2010-02-02 13:15:00,130.79,130.81,130.77,130.81,10700.0,107.9316,107.9481,107.9151,107.9481,10700.0
2010-02-02 13:20:00,130.81,130.92,130.81,130.9,13600.0,107.9481,108.0388,107.9481,108.0223,13600.0
2010-02-02 13:25:00,130.89,130.96,130.87,130.93,14600.0,108.0141,108.0719,107.9976,108.0471,14600.0
2010-02-02 13:30:00,130.98,131.05,130.95,131.01,18400.0,108.0884,108.1461,108.0636,108.1131,18400.0
2010-02-02 13:35:00,130.99,131.18,130.99,131.16,29300.0,108.0966,108.2534,108.0966,108.2369,29300.0
2010-02-02 13:40:00,131.19,131.25,131.16,131.19,9700.0,108.2617,108.3112,108.2369,108.2617,9700.0
2010-02-02 13:45:00,131.2,131.25,131.17,131.17,13500.0,108.2699,108.3112,108.2452,108.2452,13500.0
2010-02-02 13:50:00,131.19,131.24,131.06,131.18,13100.0,108.2617,108.3029,108.1544,108.2534,13100.0
2010-02-02 13:55:00,131.18,131.2,131.1,131.11,4100.0,108.2534,108.2699,108.1874,108.1956,4100.0
2010-02-02 14:00:00,131.12,131.13,131.07,131.11,4100.0,108.2039,108.2121,108.1626,108.1956,4100.0
2010-02-02 14:05:00,131.12,131.12,130.93,130.95,16500.0,108.2039,108.2039,108.0471,108.0636,16500.0
2010-02-02 14:10:00,130.98,131.03,130.96,130.97,21300.0,108.0884,108.1296,108.0719,108.0801,21300.0
2010-02-02 14:15:00,130.99,130.99,130.8,130.85,25800.0,108.0966,108.0966,107.9398,107.9811,25800.0
2010-02-02 14:20:00,130.85,131.04,130.85,131.04,28500.0,107.9811,108.1379,107.9811,108.1379,28500.0
2010-02-02 14:25:00,131.04,131.07,130.97,131.01,12500.0,108.1379,108.1626,108.0801,108.1131,12500.0
2010-02-02 14:30:00,131.02,131.06,131.01,131.03,6600.0,108.1214,108.1544,108.1131,108.1296,6600.0
2010-02-02 14:35:00,131.04,131.06,130.95,131.06,23500.0,108.1379,108.1544,108.0636,108.1544,23500.0
2010-02-02 14:40:00,131.05,131.13,130.95,130.95,20900.0,108.1461,108.2121,108.0636,108.0636,20900.0
2010-02-02 14:45:00,130.95,131.12,130.88,131.02,27600.0,108.0636,108.2039,108.0058,108.1214,27600.0
2010-02-02 14:50:00,131.01,131.18,131.0,131.11,11700.0,108.1131,108.2534,108.1049,108.1956,11700.0
2010-02-02 14:55:00,131.12,131.18,131.06,131.18,10200.0,108.2039,108.2534,108.1544,108.2534,10200.0
2010-02-02 15:00:00,131.18,131.2,131.05,131.1,32300.0,108.2534,108.2699,108.1461,108.1874,32300.0
2010-02-02 15:05:00,131.09,131.23,131.09,131.23,20000.0,108.1791,108.2947,108.1791,108.2947,20000.0
2010-02-02 15:10:00,131.23,131.39,131.23,131.39,69100.0,108.2947,108.4267,108.2947,108.4267,69100.0
2010-02-02 15:15:00,131.4,131.55,131.4,131.54,32700.0,108.435,108.5587,108.435,108.5505,32700.0
2010-02-02 15:20:00,131.53,131.59,131.4,131.4,17600.0,108.5422,108.5917,108.435,108.435,17600.0
2010-02-02 15:25:00,131.38,131.39,131.26,131.34,19300.0,108.4185,108.4267,108.3194,108.3854,19300.0
2010-02-02 15:30:00,131.35,131.44,131.35,131.39,16500.0,108.3937,108.468,108.3937,108.4267,16500.0
2010-02-02 15:35:00,131.39,131.41,131.3,131.36,24200.0,108.4267,108.4432,108.3524,108.4019,24200.0
2010-02-02 15:40:00,131.37,131.45,131.21,131.27,58600.0,108.4102,108.4762,108.2782,108.3277,58600.0
2010-02-02 15:45:00,131.27,131.35,131.16,131.3,93800.0,108.3277,108.3937,108.2369,108.3524,93800.0
2010-02-02 15:50:00,131.3,131.4,131.27,131.4,49700.0,108.3524,108.435,108.3277,108.435,49700.0
2010-02-02 15:55:00,131.4,131.41,131.29,131.31,100700.0,108.435,108.4432,108.3442,108.3607,100700.0
2010-02-03 09:30:00,130.73,130.92,130.63,130.83,35400.0,107.8821,108.0388,107.7995,107.9646,35400.0
2010-02-03 09:35:00,130.89,131.15,130.88,131.05,41400.0,108.0141,108.2286,108.0058,108.1461,41400.0
2010-02-03 09:40:00,131.05,131.35,131.04,131.15,50800.0,108.1461,108.3937,108.1379,108.2286,50800.0
2010-02-03 09:45:00,131.19,131.25,131.08,131.14,25700.0,108.2617,108.3112,108.1709,108.2204,25700.0
2010-02-03 09:50:00,131.09,131.25,131.09,131.25,8900.0,108.1791,108.3112,108.1791,108.3112,8900.0
2010-02-03 09:55:00,131.25,131.33,131.04,131.11,27900.0,108.3112,108.3772,108.1379,108.1956,27900.0
2010-02-03 10:00:00,131.09,131.09,130.95,131.03,19300.0,108.1791,108.1791,108.0636,108.1296,19300.0
2010-02-03 10:05:00,131.01,131.27,130.99,131.21,21300.0,108.1131,108.3277,108.0966,108.2782,21300.0
2010-02-03 10:10:00,131.22,131.27,130.96,131.17,44200.0,108.2864,108.3277,108.0719,108.2452,44200.0
2010-02-03 10:15:00,131.18,131.24,130.74,130.76,37200.0,108.2534,108.3029,107.8903,107.9068,37200.0
2010-02-03 10:20:00,130.72,130.83,130.71,130.77,12100.0,107.8738,107.9646,107.8655,107.9151,12100.0
2010-02-03 10:25:00,130.71,130.71,130.44,130.51,47800.0,107.8655,107.8655,107.6427,107.7005,47800.0
2010-02-03 10:30:00,130.47,130.58,130.45,130.55,22800.0,107.6675,107.7583,107.651,107.7335,22800.0
2010-02-03 10:35:00,130.53,130.56,130.02,130.15,93400.0,107.717,107.7418,107.2961,107.4034,93400.0
2010-02-03 10:40:00,130.19,130.35,130.18,130.35,16400.0,107.4364,107.5685,107.4282,107.5685,16400.0
2010-02-03 10:45:00,130.34,130.66,130.23,130.62,40500.0,107.5602,107.8243,107.4694,107.7913,40500.0
2010-02-03 10:50:00,130.62,130.65,130.53,130.58,14900.0,107.7913,107.816,107.717,107.7583,14900.0
2010-02-03 10:55:00,130.56,130.62,130.46,130.5,10300.0,107.7418,107.7913,107.6592,107.6923,10300.0
2010-02-03 11:00:00,130.52,130.6,130.48,130.53,14700.0,107.7088,107.7748,107.6757,107.717,14700.0
2010-02-03 11:05:00,130.5,130.89,130.48,130.84,17600.0,107.6923,108.0141,107.6757,107.9728,17600.0
2010-02-03 11:10:00,130.84,130.86,130.71,130.73,3600.0,107.9728,107.9893,107.8655,107.8821,3600.0
2010-02-03 11:15:00,130.78,130.8,130.69,130.72,4300.0,107.9233,107.9398,107.849,107.8738,4300.0
2010-02-03 11:20:00,130.72,130.72,130.62,130.62,6100.0,107.8738,107.8738,107.7913,107.7913,6100.0
2010-02-03 11:25:00,130.59,130.59,130.48,130.54,10400.0,107.7665,107.7665,107.6757,107.7253,10400.0
2010-02-03 11:30:00,130.56,130.62,130.51,130.54,10200.0,107.7418,107.7913,107.7005,107.7253,10200.0
2010-02-03 11:35:00,130.52,130.53,130.35,130.4,7400.0,107.7088,107.717,107.5685,107.6097,7400.0
2010-02-03 11:40:00,130.39,130.39,130.15,130.27,13000.0,107.6015,107.6015,107.4034,107.5024,13000.0
2010-02-03 11:45:00,130.27,130.35,130.23,130.26,27800.0,107.5024,107.5685,107.4694,107.4942,27800.0
2010-02-03 11:50:00,130.25,130.26,130.1,130.24,12500.0,107.4859,107.4942,107.3622,107.4777,12500.0
2010-02-03 11:55:00,130.25,130.27,130.02,130.05,56400.0,107.4859,107.5024,107.2961,107.3209,56400.0
2010-02-03 12:00:00,130.03,130.34,130.01,130.32,14100.0,107.3044,107.5602,107.2879,107.5437,14100.0
2010-02-03 12:05:00,130.36,130.38,130.3,130.33,4600.0,107.5767,107.5932,107.5272,107.552,4600.0
2010-02-03 12:10:00,130.34,130.52,130.34,130.45,11900.0,107.5602,107.7088,107.5602,107.651,11900.0
2010-02-03 12:15:00,130.47,130.48,130.32,130.41,4700.0,107.6675,107.6757,107.5437,107.618,4700.0
2010-02-03 12:20:00,130.39,130.39,130.28,130.33,4800.0,107.6015,107.6015,107.5107,107.552,4800.0
2010-02-03 12:25:00,130.3,130.3,130.1,130.17,29500.0,107.5272,107.5272,107.3622,107.4199,29500.0
2010-02-03 12:30:00,130.19,130.37,130.18,130.37,17700.0,107.4364,107.585,107.4282,107.585,17700.0
2010-02-03 12:35:00,130.37,130.51,130.37,130.48,13400.0,107.585,107.7005,107.585,107.6757,13400.0
2010-02-03 12:40:00,130.44,130.48,130.32,130.34,8600.0,107.6427,107.6757,107.5437,107.5602,8600.0
2010-02-03 12:45:00,130.33,130.33,130.22,130.28,20500.0,107.552,107.552,107.4612,107.5107,20500.0
2010-02-03 12:50:00,130.29,130.39,130.25,130.36,7300.0,107.519,107.6015,107.4859,107.5767,7300.0
2010-02-03 12:55:00,130.36,130.46,130.32,130.34,18100.0,107.5767,107.6592,107.5437,107.5602,18100.0
2010-02-03 13:00:00,130.36,130.52,130.32,130.52,3200.0,107.5767,107.7088,107.5437,107.7088,3200.0
2010-02-03 13:05:00,130.53,130.82,130.53,130.82,28200.0,107.717,107.9563,107.717,107.9563,28200.0
2010-02-03 13:10:00,130.79,130.79,130.66,130.66,8200.0,107.9316,107.9316,107.8243,107.8243,8200.0
2010-02-03 13:15:00,130.62,130.67,130.62,130.64,4800.0,107.7913,107.8325,107.7913,107.8078,4800.0
2010-02-03 13:20:00,130.67,130.69,130.46,130.5,7100.0,107.8325,107.849,107.6592,107.6923,7100.0
2010-02-03 13:25:00,130.51,130.55,130.51,130.52,4000.0,107.7005,107.7335,107.7005,107.7088,4000.0
2010-02-03 13:30:00,130.52,130.61,130.52,130.61,2800.0,107.7088,107.783,107.7088,107.783,2800.0
2010-02-03 13:35:00,130.65,130.79,130.58,130.58,14300.0,107.816,107.9316,107.7583,107.7583,14300.0
2010-02-03 13:40:00,130.61,130.71,130.59,130.67,8100.0,107.783,107.8655,107.7665,107.8325,8100.0
2010-02-03 13:45:00,130.69,130.69,130.54,130.54,9700.0,107.849,107.849,107.7253,107.7253,9700.0
2010-02-03 13:50:00,130.54,130.54,130.34,130.37,22800.0,107.7253,107.7253,107.5602,107.585,22800.0
2010-02-03 13:55:00,130.39,130.44,130.37,130.44,12700.0,107.6015,107.6427,107.585,107.6427,12700.0
2010-02-03 14:00:00,130.47,130.47,130.35,130.42,15300.0,107.6675,107.6675,107.5685,107.6262,15300.0
2010-02-03 14:05:00,130.42,130.5,130.41,130.45,8100.0,107.6262,107.6923,107.618,107.651,8100.0
2010-02-03 14:10:00,130.46,130.47,130.41,130.45,5200.0,107.6592,107.6675,107.618,107.651,5200.0
2010-02-03 14:15:00,130.44,130.53,130.43,130.45,23100.0,107.6427,107.717,107.6345,107.651,23100.0
2010-02-03 14:20:00,130.46,130.51,130.36,130.37,13000.0,107.6592,107.7005,107.5767,107.585,13000.0
2010-02-03 14:25:00,130.37,130.45,130.32,130.4,20800.0,107.585,107.651,107.5437,107.6097,20800.0
2010-02-03 14:30:00,130.39,130.48,130.37,130.42,13100.0,107.6015,107.6757,107.585,107.6262,13100.0
2010-02-03 14:35:00,130.43,130.43,130.28,130.34,7100.0,107.6345,107.6345,107.5107,107.5602,7100.0
2010-02-03 14:40:00,130.31,130.31,130.22,130.25,14600.0,107.5355,107.5355,107.4612,107.4859,14600.0
2010-02-03 14:45:00,130.26,130.42,130.26,130.34,12900.0,107.4942,107.6262,107.4942,107.5602,12900.0
2010-02-03 14:50:00,130.34,130.49,130.3,130.49,15900.0,107.5602,107.684,107.5272,107.684,15900.0
2010-02-03 14:55:00,130.49,130.54,130.4,130.4,27000.0,107.684,107.7253,107.6097,107.6097,27000.0
2010-02-03 15:00:00,130.38,130.69,130.38,130.68,17800.0,107.5932,107.849,107.5932,107.8408,17800.0
2010-02-03 15:05:00,130.72,130.73,130.48,130.48,59700.0,107.8738,107.8821,107.6757,107.6757,59700.0
2010-02-03 15:10:00,130.48,130.59,130.42,130.47,37200.0,107.6757,107.7665,107.6262,107.6675,37200.0
2010-02-03 15:15:00,130.47,130.47,130.34,130.39,20900.0,107.6675,107.6675,107.5602,107.6015,20900.0
2010-02-03 15:20:00,130.39,130.42,130.27,130.3,38000.0,107.6015,107.6262,107.5024,107.5272,38000.0
2010-02-03 15:25:00,130.29,130.55,130.29,130.4,20900.0,107.519,107.7335,107.519,107.6097,20900.0
2010-02-03 15:30:00,130.4,130.6,130.38,130.6,14800.0,107.6097,107.7748,107.5932,107.7748,14800.0
2010-02-03 15:35:00,130.55,130.55,130.46,130.54,11700.0,107.7335,107.7335,107.6592,107.7253,11700.0
2010-02-03 15:40:00,130.54,130.69,130.53,130.53,28100.0,107.7253,107.849,107.717,107.717,28100.0
2010-02-03 15:45:00,130.55,130.65,130.46,130.6,43400.0,107.7335,107.816,107.6592,107.7748,43400.0
2010-02-03 15:50:00,130.6,130.61,130.48,130.53,35000.0,107.7748,107.783,107.6757,107.717,35000.0
2010-02-03 15:55:00,130.53,130.6,130.46,130.6,86300.0,107.717,107.7748,107.6592,107.7748,86300.0
2010-02-04 09:30:00,129.56,129.59,129.23,129.27,58800.0,106.9165,106.9413,106.6442,106.6772,58800.0
2010-02-04 09:35:00,129.27,129.42,129.17,129.42,91200.0,106.6772,106.801,106.5947,106.801,91200.0
2010-02-04 09:40:00,129.43,129.43,128.92,128.92,119500.0,106.8093,106.8093,106.3884,106.3884,119500.0
2010-02-04 09:45:00,128.91,128.91,128.41,128.63,162500.0,106.3801,106.3801,105.9675,106.1491,162500.0
2010-02-04 09:50:00,128.59,128.59,128.23,128.46,100100.0,106.1161,106.1161,105.819,106.0088,100100.0
2010-02-04 09:55:00,128.45,128.45,127.86,127.99,104100.0,106.0005,106.0005,105.5136,105.6209,104100.0
2010-02-04 10:00:00,128.02,128.43,127.96,128.42,68700.0,105.6457,105.984,105.5962,105.9758,68700.0
2010-02-04 10:05:00,128.43,128.46,128.17,128.22,67200.0,105.984,106.0088,105.7695,105.8107,67200.0
2010-02-04 10:10:00,128.19,128.19,127.74,127.87,117300.0,105.786,105.786,105.4146,105.5219,117300.0
2010-02-04 10:15:00,127.86,128.03,127.69,127.99,143000.0,105.5136,105.6539,105.3734,105.6209,143000.0
2010-02-04 10:20:00,128.03,128.05,127.79,127.85,68400.0,105.6539,105.6704,105.4559,105.5054,68400.0
2010-02-04 10:25:00,127.86,127.94,127.63,127.88,63800.0,105.5136,105.5797,105.3238,105.5302,63800.0
2010-02-04 10:30:00,127.84,128.23,127.84,128.06,41400.0,105.4971,105.819,105.4971,105.6787,41400.0
2010-02-04 10:35:00,128.01,128.13,127.89,127.99,33900.0,105.6374,105.7365,105.5384,105.6209,33900.0
2010-02-04 10:40:00,128.02,128.13,127.88,128.08,27100.0,105.6457,105.7365,105.5302,105.6952,27100.0
2010-02-04 10:45:00,128.09,128.13,127.96,128.13,16700.0,105.7035,105.7365,105.5962,105.7365,16700.0
2010-02-04 10:50:00,128.15,128.17,127.99,127.99,24300.0,105.753,105.7695,105.6209,105.6209,24300.0
2010-02-04 10:55:00,128.0,128.03,127.64,127.71,37800.0,105.6292,105.6539,105.3321,105.3899,37800.0
2010-02-04 11:00:00,127.65,127.89,127.59,127.77,27900.0,105.3404,105.5384,105.2908,105.4394,27900.0
2010-02-04 11:05:00,127.81,128.1,127.8,128.04,9200.0,105.4724,105.7117,105.4641,105.6622,9200.0
2010-02-04 11:10:00,128.03,128.12,127.86,128.03,14400.0,105.6539,105.7282,105.5136,105.6539,14400.0
2010-02-04 11:15:00,128.01,128.01,127.8,127.98,25600.0,105.6374,105.6374,105.4641,105.6127,25600.0
2010-02-04 11:20:00,128.01,128.04,127.86,127.89,48700.0,105.6374,105.6622,105.5136,105.5384,48700.0
2010-02-04 11:25:00,127.92,128.18,127.84,128.18,81900.0,105.5632,105.7777,105.4971,105.7777,81900.0
2010-02-04 11:30:00,128.19,128.21,127.96,127.96,38200.0,105.786,105.8025,105.5962,105.5962,38200.0
2010-02-04 11:35:00,128.01,128.04,127.66,127.68,53000.0,105.6374,105.6622,105.3486,105.3651,53000.0
2010-02-04 11:40:00,127.71,127.74,127.39,127.7,111200.0,105.3899,105.4146,105.1258,105.3816,111200.0
2010-02-04 11:45:00,127.67,127.82,127.59,127.75,71600.0,105.3569,105.4806,105.2908,105.4229,71600.0
2010-02-04 11:50:00,127.76,127.93,127.68,127.91,29100.0,105.4311,105.5714,105.3651,105.5549,29100.0
2010-02-04 11:55:00,127.93,127.93,127.74,127.79,26600.0,105.5714,105.5714,105.4146,105.4559,26600.0
2010-02-04 12:00:00,127.8,127.88,127.68,127.78,23000.0,105.4641,105.5302,105.3651,105.4476,23000.0
2010-02-04 12:05:00,127.78,127.79,127.53,127.76,21000.0,105.4476,105.4559,105.2413,105.4311,21000.0
2010-02-04 12:10:00,127.75,127.83,127.63,127.7,36000.0,105.4229,105.4889,105.3238,105.3816,36000.0
2010-02-04 12:15:00,127.67,127.71,127.58,127.6,17300.0,105.3569,105.3899,105.2826,105.2991,17300.0
2010-02-04 12:20:00,127.57,127.7,127.53,127.65,38200.0,105.2743,105.3816,105.2413,105.3404,38200.0
2010-02-04 12:25:00,127.66,127.68,127.58,127.58,23800.0,105.3486,105.3651,105.2826,105.2826,23800.0
2010-02-04 12:30:00,127.58,127.61,127.54,127.61,58000.0,105.2826,105.3073,105.2496,105.3073,58000.0
2010-02-04 12:35:00,127.59,127.64,127.48,127.54,108600.0,105.2908,105.3321,105.2001,105.2496,108600.0
2010-02-04 12:40:00,127.54,127.62,127.33,127.5,61100.0,105.2496,105.3156,105.0763,105.2166,61100.0
2010-02-04 12:45:00,127.52,127.58,127.19,127.2,55200.0,105.2331,105.2826,104.9607,104.969,55200.0
2010-02-04 12:50:00,127.17,127.39,127.16,127.39,38700.0,104.9442,105.1258,104.936,105.1258,38700.0
2010-02-04 12:55:00,127.38,127.5,127.31,127.47,24700.0,105.1175,105.2166,105.0598,105.1918,24700.0
2010-02-04 13:00:00,127.46,127.5,127.44,127.44,6100.0,105.1836,105.2166,105.1671,105.1671,6100.0
2010-02-04 13:05:00,127.46,127.59,127.42,127.55,19500.0,105.1836,105.2908,105.1505,105.2578,19500.0
2010-02-04 13:10:00,127.55,127.55,127.42,127.51,21000.0,105.2578,105.2578,105.1505,105.2248,21000.0
2010-02-04 13:15:00,127.48,127.48,127.4,127.45,13000.0,105.2001,105.2001,105.134,105.1753,13000.0
2010-02-04 13:20:00,127.47,127.47,127.28,127.35,17700.0,105.1918,105.1918,105.035,105.0928,17700.0
2010-02-04 13:25:00,127.34,127.48,127.34,127.44,4900.0,105.0845,105.2001,105.0845,105.1671,4900.0
2010-02-04 13:30:00,127.49,127.51,127.4,127.45,37200.0,105.2083,105.2248,105.134,105.1753,37200.0
2010-02-04 13:35:00,127.47,127.53,127.38,127.47,23000.0,105.1918,105.2413,105.1175,105.1918,23000.0
2010-02-04 13:40:00,127.45,127.46,127.19,127.19,58600.0,105.1753,105.1836,104.9607,104.9607,58600.0
2010-02-04 13:45:00,127.17,127.34,127.1,127.33,51000.0,104.9442,105.0845,104.8865,105.0763,51000.0
2010-02-04 13:50:00,127.35,127.39,127.21,127.26,31300.0,105.0928,105.1258,104.9773,105.0185,31300.0
2010-02-04 13:55:00,127.28,127.35,127.12,127.15,21500.0,105.035,105.0928,104.903,104.9277,21500.0
2010-02-04 14:00:00,127.15,127.25,127.12,127.21,14900.0,104.9277,105.0103,104.903,104.9773,14900.0
2010-02-04 14:05:00,127.21,127.26,127.11,127.12,37300.0,104.9773,105.0185,104.8947,104.903,37300.0
2010-02-04 14:10:00,127.1,127.19,127.03,127.11,95100.0,104.8865,104.9607,104.8287,104.8947,95100.0
2010-02-04 14:15:00,127.09,127.18,126.93,127.11,89800.0,104.8782,104.9525,104.7462,104.8947,89800.0
2010-02-04 14:20:00,127.09,127.39,127.09,127.38,78500.0,104.8782,105.1258,104.8782,105.1175,78500.0
2010-02-04 14:25:00,127.37,127.52,127.33,127.4,51400.0,105.1093,105.2331,105.0763,105.134,51400.0
2010-02-04 14:30:00,127.38,127.5,127.28,127.42,20700.0,105.1175,105.2166,105.035,105.1505,20700.0
2010-02-04 14:35:00,127.43,127.49,127.42,127.47,30200.0,105.1588,105.2083,105.1505,105.1918,30200.0
2010-02-04 14:40:00,127.46,127.46,127.34,127.38,21400.0,105.1836,105.1836,105.0845,105.1175,21400.0
2010-02-04 14:45:00,127.37,127.57,127.37,127.57,57300.0,105.1093,105.2743,105.1093,105.2743,57300.0
2010-02-04 14:50:00,127.56,127.57,127.37,127.37,73900.0,105.2661,105.2743,105.1093,105.1093,73900.0
2010-02-04 14:55:00,127.37,127.45,127.35,127.37,24500.0,105.1093,105.1753,105.0928,105.1093,24500.0
2010-02-04 15:00:00,127.37,127.42,127.2,127.25,34500.0,105.1093,105.1505,104.969,105.0103,34500.0
2010-02-04 15:05:00,127.24,127.25,127.08,127.08,45800.0,105.002,105.0103,104.87,104.87,45800.0
2010-02-04 15:10:00,127.06,127.08,126.99,126.99,78100.0,104.8535,104.87,104.7957,104.7957,78100.0
2010-02-04 15:15:00,126.99,127.03,126.81,126.84,54400.0,104.7957,104.8287,104.6472,104.6719,54400.0
2010-02-04 15:20:00,126.84,126.84,126.64,126.67,171700.0,104.6719,104.6719,104.5069,104.5316,171700.0
2010-02-04 15:25:00,126.68,126.77,126.62,126.73,90000.0,104.5399,104.6141,104.4904,104.5811,90000.0
2010-02-04 15:30:00,126.72,126.87,126.62,126.77,45800.0,104.5729,104.6967,104.4904,104.6141,45800.0
2010-02-04 15:35:00,126.78,126.81,126.59,126.66,107400.0,104.6224,104.6472,104.4656,104.5234,107400.0
2010-02-04 15:40:00,126.69,126.9,126.66,126.79,115800.0,104.5481,104.7214,104.5234,104.6307,115800.0
2010-02-04 15:45:00,126.79,126.81,126.65,126.68,85700.0,104.6307,104.6472,104.5151,104.5399,85700.0
2010-02-04 15:50:00,126.68,126.72,126.6,126.61,112300.0,104.5399,104.5729,104.4739,104.4821,112300.0
2010-02-04 15:55:00,126.6,126.6,126.35,126.37,241700.0,104.4739,104.4739,104.2676,104.2841,241700.0
2010-02-05 09:30:00,126.38,126.58,126.2,126.28,189900.0,104.2923,104.4574,104.1438,104.2098,189900.0
2010-02-05 09:35:00,126.31,126.31,125.58,125.86,105900.0,104.2345,104.2345,103.6321,103.8632,105900.0
2010-02-05 09:40:00,125.79,126.17,125.6,125.95,88300.0,103.8054,104.119,103.6486,103.9375,88300.0
2010-02-05 09:45:00,125.9,126.16,125.62,125.62,66300.0,103.8962,104.1108,103.6651,103.6651,66300.0
2010-02-05 09:50:00,125.69,125.89,125.47,125.5,72200.0,103.7229,103.8879,103.5414,103.5661,72200.0
2010-02-05 09:55:00,125.47,125.54,125.33,125.37,70900.0,103.5414,103.5991,103.4258,103.4588,70900.0
2010-02-05 10:00:00,125.38,125.61,125.38,125.52,28800.0,103.4671,103.6569,103.4671,103.5826,28800.0
2010-02-05 10:05:00,125.47,125.47,125.12,125.16,78800.0,103.5414,103.5414,103.2525,103.2855,78800.0
2010-02-05 10:10:00,125.14,125.39,125.05,125.2,69700.0,103.269,103.4753,103.1948,103.3185,69700.0
2010-02-05 10:15:00,125.21,125.34,125.0,125.05,62700.0,103.3268,103.4341,103.1535,103.1948,62700.0
2010-02-05 10:20:00,125.1,125.76,125.09,125.67,67300.0,103.236,103.7807,103.2278,103.7064,67300.0
2010-02-05 10:25:00,125.66,126.06,125.56,125.92,75500.0,103.6981,104.0282,103.6156,103.9127,75500.0
2010-02-05 10:30:00,125.95,126.34,125.95,126.3,59100.0,103.9375,104.2593,103.9375,104.2263,59100.0
2010-02-05 10:35:00,126.28,126.29,125.99,126.0,35100.0,104.2098,104.218,103.9705,103.9787,35100.0
2010-02-05 10:40:00,125.97,126.44,125.97,126.23,84200.0,103.954,104.3418,103.954,104.1685,84200.0
2010-02-05 10:45:00,126.23,126.24,126.11,126.15,41100.0,104.1685,104.1768,104.0695,104.1025,41100.0
2010-02-05 10:50:00,126.16,126.38,126.16,126.21,40200.0,104.1108,104.2923,104.1108,104.152,40200.0
2010-02-05 10:55:00,126.2,126.3,126.09,126.15,60900.0,104.1438,104.2263,104.053,104.1025,60900.0
2010-02-05 11:00:00,126.21,126.23,125.86,125.9,45200.0,104.152,104.1685,103.8632,103.8962,45200.0
2010-02-05 11:05:00,125.87,126.11,125.8,126.08,59600.0,103.8714,104.0695,103.8137,104.0447,59600.0
2010-02-05 11:10:00,126.08,126.1,125.9,125.99,49300.0,104.0447,104.0612,103.8962,103.9705,49300.0
2010-02-05 11:15:00,125.96,126.25,125.87,126.21,31100.0,103.9457,104.185,103.8714,104.152,31100.0
2010-02-05 11:20:00,126.21,126.21,125.85,126.05,30100.0,104.152,104.152,103.8549,104.02,30100.0
2010-02-05 11:25:00,126.06,126.19,125.84,125.84,26100.0,104.0282,104.1355,103.8467,103.8467,26100.0
2010-02-05 11:30:00,125.83,125.98,125.65,125.65,118600.0,103.8384,103.9622,103.6899,103.6899,118600.0
2010-02-05 11:35:00,125.63,125.78,125.51,125.58,212500.0,103.6734,103.7972,103.5744,103.6321,212500.0
2010-02-05 11:40:00,125.53,125.54,125.18,125.38,84800.0,103.5909,103.5991,103.302,103.4671,84800.0
2010-02-05 11:45:00,125.36,125.54,125.14,125.49,89800.0,103.4506,103.5991,103.269,103.5579,89800.0
2010-02-05 11:50:00,125.5,125.65,125.36,125.38,42800.0,103.5661,103.6899,103.4506,103.4671,42800.0
2010-02-05 11:55:00,125.5,125.53,125.34,125.46,13900.0,103.5661,103.5909,103.4341,103.5331,13900.0
2010-02-05 12:00:00,125.49,125.66,125.42,125.47,30500.0,103.5579,103.6981,103.5001,103.5414,30500.0
2010-02-05 12:05:00,125.49,125.65,125.49,125.56,38300.0,103.5579,103.6899,103.5579,103.6156,38300.0
2010-02-05 12:10:00,125.52,125.57,125.31,125.37,25500.0,103.5826,103.6239,103.4093,103.4588,25500.0
2010-02-05 12:15:00,125.41,125.74,125.36,125.7,23600.0,103.4918,103.7642,103.4506,103.7312,23600.0
2010-02-05 12:20:00,125.69,125.89,125.54,125.6,33200.0,103.7229,103.8879,103.5991,103.6486,33200.0
2010-02-05 12:25:00,125.56,125.8,125.56,125.75,24800.0,103.6156,103.8137,103.6156,103.7724,24800.0
2010-02-05 12:30:00,125.75,125.75,125.54,125.61,33900.0,103.7724,103.7724,103.5991,103.6569,33900.0
2010-02-05 12:35:00,125.66,125.71,125.39,125.39,29000.0,103.6981,103.7394,103.4753,103.4753,29000.0
2010-02-05 12:40:00,125.38,125.57,125.34,125.54,15100.0,103.4671,103.6239,103.4341,103.5991,15100.0
2010-02-05 12:45:00,125.53,125.67,125.53,125.57,27600.0,103.5909,103.7064,103.5909,103.6239,27600.0
2010-02-05 12:50:00,125.61,125.61,125.26,125.44,10300.0,103.6569,103.6569,103.3681,103.5166,10300.0
2010-02-05 12:55:00,125.42,125.63,125.42,125.63,6400.0,103.5001,103.6734,103.5001,103.6734,6400.0
2010-02-05 13:00:00,125.65,125.65,125.4,125.44,6200.0,103.6899,103.6899,103.4836,103.5166,6200.0
2010-02-05 13:05:00,125.45,125.45,125.18,125.22,11300.0,103.5248,103.5248,103.302,103.335,11300.0
2010-02-05 13:10:00,125.2,125.31,125.13,125.28,17500.0,103.3185,103.4093,103.2608,103.3846,17500.0
2010-02-05 13:15:00,125.25,125.27,125.17,125.21,9500.0,103.3598,103.3763,103.2938,103.3268,9500.0
2010-02-05 13:20:00,125.19,125.19,124.79,124.84,54300.0,103.3103,103.3103,102.9802,103.0215,54300.0
2010-02-05 13:25:00,124.84,124.9,124.67,124.73,32400.0,103.0215,103.071,102.8812,102.9307,32400.0
2010-02-05 13:30:00,124.8,124.81,124.45,124.52,28200.0,102.9885,102.9967,102.6996,102.7574,28200.0
2010-02-05 13:35:00,124.54,124.57,124.15,124.18,67000.0,102.7739,102.7986,102.4521,102.4768,67000.0
2010-02-05 13:40:00,124.24,124.24,123.88,124.03,64100.0,102.5263,102.5263,102.2292,102.353,64100.0
2010-02-05 13:45:00,124.03,124.1,123.97,124.08,60700.0,102.353,102.4108,102.3035,102.3943,60700.0
2010-02-05 13:50:00,124.05,124.14,124.01,124.05,12200.0,102.3695,102.4438,102.3365,102.3695,12200.0
2010-02-05 13:55:00,124.06,124.09,123.76,123.85,18500.0,102.3778,102.4025,102.1302,102.2045,18500.0
2010-02-05 14:00:00,123.88,124.23,123.88,124.23,45500.0,102.2292,102.5181,102.2292,102.5181,45500.0
2010-02-05 14:05:00,124.28,124.39,124.16,124.19,8900.0,102.5593,102.6501,102.4603,102.4851,8900.0
2010-02-05 14:10:00,124.17,124.34,124.11,124.31,28600.0,102.4686,102.6088,102.419,102.5841,28600.0
2010-02-05 14:15:00,124.37,124.63,124.36,124.6,11600.0,102.6336,102.8482,102.6254,102.8234,11600.0
2010-02-05 14:20:00,124.59,124.62,124.47,124.53,10200.0,102.8152,102.8399,102.7161,102.7656,10200.0
2010-02-05 14:25:00,124.54,124.68,124.52,124.6,10400.0,102.7739,102.8894,102.7574,102.8234,10400.0
2010-02-05 14:30:00,124.57,124.68,124.35,124.68,55300.0,102.7986,102.8894,102.6171,102.8894,55300.0
2010-02-05 14:35:00,124.63,124.8,124.53,124.58,42500.0,102.8482,102.9885,102.7656,102.8069,42500.0
2010-02-05 14:40:00,124.55,124.58,124.32,124.36,31200.0,102.7821,102.8069,102.5923,102.6254,31200.0
2010-02-05 14:45:00,124.37,124.74,124.3,124.71,98600.0,102.6336,102.9389,102.5758,102.9142,98600.0
2010-02-05 14:50:00,124.68,124.83,124.61,124.8,27600.0,102.8894,103.0132,102.8317,102.9885,27600.0
2010-02-05 14:55:00,124.79,124.82,124.64,124.72,97400.0,102.9802,103.005,102.8564,102.9224,97400.0
2010-02-05 15:00:00,124.74,125.18,124.74,125.09,33000.0,102.9389,103.302,102.9389,103.2278,33000.0
2010-02-05 15:05:00,125.09,126.01,125.07,125.96,150500.0,103.2278,103.987,103.2113,103.9457,150500.0
2010-02-05 15:10:00,125.92,126.33,125.67,126.26,133500.0,103.9127,104.251,103.7064,104.1933,133500.0
2010-02-05 15:15:00,126.25,126.25,125.64,125.93,73700.0,104.185,104.185,103.6816,103.921,73700.0
2010-02-05 15:20:00,125.97,126.19,125.66,125.72,34200.0,103.954,104.1355,103.6981,103.7477,34200.0
2010-02-05 15:25:00,125.65,125.95,125.64,125.8,54200.0,103.6899,103.9375,103.6816,103.8137,54200.0
2010-02-05 15:30:00,125.81,126.3,125.7,126.18,60200.0,103.8219,104.2263,103.7312,104.1273,60200.0
2010-02-05 15:35:00,126.11,126.34,126.0,126.24,52300.0,104.0695,104.2593,103.9787,104.1768,52300.0
2010-02-05 15:40:00,126.28,126.4,126.16,126.38,36100.0,104.2098,104.3088,104.1108,104.2923,36100.0
2010-02-05 15:45:00,126.36,126.5,125.87,125.88,114300.0,104.2758,104.3913,103.8714,103.8797,114300.0
2010-02-05 15:50:00,125.88,126.45,125.86,126.4,129700.0,103.8797,104.3501,103.8632,104.3088,129700.0
2010-02-05 15:55:00,126.39,126.69,126.35,126.67,220100.0,104.3006,104.5481,104.2676,104.5316,220100.0
2010-02-08 09:30:00,126.53,126.57,126.0,126.0,71400.0,104.4161,104.4491,103.9787,103.9787,71400.0
2010-02-08 09:35:00,126.01,126.25,125.77,126.24,67300.0,103.987,104.185,103.7889,104.1768,67300.0
2010-02-08 09:40:00,126.2,126.34,126.04,126.1,79500.0,104.1438,104.2593,104.0117,104.0612,79500.0
2010-02-08 09:45:00,126.08,126.08,125.45,125.56,161200.0,104.0447,104.0447,103.5248,103.6156,161200.0
2010-02-08 09:50:00,125.56,126.0,125.38,125.98,54700.0,103.6156,103.9787,103.4671,103.9622,54700.0
2010-02-08 09:55:00,125.99,126.23,125.91,126.05,15500.0,103.9705,104.1685,103.9045,104.02,15500.0
2010-02-08 10:00:00,126.09,126.34,125.96,126.14,19200.0,104.053,104.2593,103.9457,104.0943,19200.0
2010-02-08 10:05:00,126.06,126.4,126.04,126.36,59200.0,104.0282,104.3088,104.0117,104.2758,59200.0
2010-02-08 10:10:00,126.39,126.73,126.39,126.65,20200.0,104.3006,104.5811,104.3006,104.5151,20200.0
2010-02-08 10:15:00,126.69,126.91,126.6,126.65,24500.0,104.5481,104.7297,104.4739,104.5151,24500.0
2010-02-08 10:20:00,126.69,126.7,126.31,126.6,61400.0,104.5481,104.5564,104.2345,104.4739,61400.0
2010-02-08 10:25:00,126.62,126.83,126.37,126.58,34700.0,104.4904,104.6637,104.2841,104.4574,34700.0
2010-02-08 10:30:00,126.65,126.71,126.46,126.55,24300.0,104.5151,104.5646,104.3583,104.4326,24300.0
2010-02-08 10:35:00,126.54,126.82,126.5,126.51,57700.0,104.4243,104.6554,104.3913,104.3996,57700.0
2010-02-08 10:40:00,126.51,126.77,126.5,126.71,25400.0,104.3996,104.6141,104.3913,104.5646,25400.0
2010-02-08 10:45:00,126.73,126.91,126.65,126.89,48900.0,104.5811,104.7297,104.5151,104.7132,48900.0
2010-02-08 10:50:00,126.93,127.02,126.87,126.89,8000.0,104.7462,104.8205,104.6967,104.7132,8000.0
2010-02-08 10:55:00,126.9,127.09,126.9,127.09,5500.0,104.7214,104.8782,104.7214,104.8782,5500.0
2010-02-08 11:00:00,127.16,127.3,127.14,127.18,31600.0,104.936,105.0515,104.9195,104.9525,31600.0
2010-02-08 11:05:00,127.12,127.3,127.1,127.25,23400.0,104.903,105.0515,104.8865,105.0103,23400.0
2010-02-08 11:10:00,127.24,127.38,127.22,127.22,11700.0,105.002,105.1175,104.9855,104.9855,11700.0
2010-02-08 11:15:00,127.21,127.26,127.03,127.07,13800.0,104.9773,105.0185,104.8287,104.8617,13800.0
2010-02-08 11:20:00,127.07,127.26,127.06,127.22,10600.0,104.8617,105.0185,104.8535,104.9855,10600.0
2010-02-08 11:25:00,127.26,127.3,127.07,127.08,24100.0,105.0185,105.0515,104.8617,104.87,24100.0
2010-02-08 11:30:00,127.07,127.24,127.07,127.15,44700.0,104.8617,105.002,104.8617,104.9277,44700.0
2010-02-08 11:35:00,127.16,127.16,127.03,127.1,13200.0,104.936,104.936,104.8287,104.8865,13200.0
2010-02-08 11:40:00,127.1,127.19,127.1,127.19,3100.0,104.8865,104.9607,104.8865,104.9607,3100.0
2010-02-08 11:45:00,127.31,127.45,127.22,127.32,12500.0,105.0598,105.1753,104.9855,105.068,12500.0
2010-02-08 11:50:00,127.37,127.37,126.97,127.09,39600.0,105.1093,105.1093,104.7792,104.8782,39600.0
2010-02-08 11:55:00,127.1,127.12,127.08,127.12,1400.0,104.8865,104.903,104.87,104.903,1400.0
2010-02-08 12:00:00,127.13,127.15,126.92,126.92,5400.0,104.9112,104.9277,104.7379,104.7379,5400.0
2010-02-08 12:05:00,126.88,127.08,126.88,127.03,29800.0,104.7049,104.87,104.7049,104.8287,29800.0
2010-02-08 12:10:00,127.05,127.05,126.89,126.89,6800.0,104.8452,104.8452,104.7132,104.7132,6800.0
2010-02-08 12:15:00,126.93,127.22,126.93,127.14,11800.0,104.7462,104.9855,104.7462,104.9195,11800.0
2010-02-08 12:20:00,127.15,127.17,127.03,127.1,5900.0,104.9277,104.9442,104.8287,104.8865,5900.0
2010-02-08 12:25:00,127.08,127.23,127.08,127.22,2800.0,104.87,104.9938,104.87,104.9855,2800.0
2010-02-08 12:30:00,127.21,127.21,127.09,127.17,15700.0,104.9773,104.9773,104.8782,104.9442,15700.0
2010-02-08 12:35:00,127.16,127.27,127.15,127.27,4700.0,104.936,105.0268,104.9277,105.0268,4700.0
2010-02-08 12:40:00,127.26,127.3,127.17,127.18,3000.0,105.0185,105.0515,104.9442,104.9525,3000.0
2010-02-08 12:45:00,127.16,127.22,127.02,127.02,5500.0,104.936,104.9855,104.8205,104.8205,5500.0
2010-02-08 12:50:00,127.04,127.15,127.04,127.15,2300.0,104.837,104.9277,104.837,104.9277,2300.0
2010-02-08 12:55:00,127.15,127.17,127.15,127.17,800.0,104.9277,104.9442,104.9277,104.9442,800.0
2010-02-08 13:00:00,127.14,127.16,126.99,126.99,13700.0,104.9195,104.936,104.7957,104.7957,13700.0
2010-02-08 13:05:00,126.91,127.02,126.82,126.87,55200.0,104.7297,104.8205,104.6554,104.6967,55200.0
2010-02-08 13:10:00,126.89,126.93,126.75,126.82,14500.0,104.7132,104.7462,104.5976,104.6554,14500.0
2010-02-08 13:15:00,126.77,126.77,126.58,126.72,53700.0,104.6141,104.6141,104.4574,104.5729,53700.0
2010-02-08 13:20:00,126.84,126.85,126.75,126.75,7800.0,104.6719,104.6802,104.5976,104.5976,7800.0
2010-02-08 13:25:00,126.75,126.82,126.75,126.78,2500.0,104.5976,104.6554,104.5976,104.6224,2500.0
2010-02-08 13:30:00,126.85,126.85,126.69,126.69,4000.0,104.6802,104.6802,104.5481,104.5481,4000.0
2010-02-08 13:35:00,126.69,126.79,126.69,126.72,75500.0,104.5481,104.6307,104.5481,104.5729,75500.0
2010-02-08 13:40:00,126.75,126.76,126.67,126.67,8900.0,104.5976,104.6059,104.5316,104.5316,8900.0
2010-02-08 13:45:00,126.69,126.69,126.37,126.42,17700.0,104.5481,104.5481,104.2841,104.3253,17700.0
2010-02-08 13:50:00,126.39,126.57,126.39,126.52,4400.0,104.3006,104.4491,104.3006,104.4078,4400.0
2010-02-08 13:55:00,126.48,126.52,126.38,126.48,13000.0,104.3748,104.4078,104.2923,104.3748,13000.0
2010-02-08 14:00:00,126.56,126.78,126.53,126.75,13800.0,104.4409,104.6224,104.4161,104.5976,13800.0
2010-02-08 14:05:00,126.77,126.79,126.69,126.77,12800.0,104.6141,104.6307,104.5481,104.6141,12800.0
2010-02-08 14:10:00,126.72,126.85,126.71,126.85,5800.0,104.5729,104.6802,104.5646,104.6802,5800.0
2010-02-08 14:15:00,126.85,126.85,126.73,126.75,13500.0,104.6802,104.6802,104.5811,104.5976,13500.0
2010-02-08 14:20:00,126.75,126.75,126.63,126.68,8100.0,104.5976,104.5976,104.4986,104.5399,8100.0
2010-02-08 14:25:00,126.74,126.8,126.71,126.75,2900.0,104.5894,104.6389,104.5646,104.5976,2900.0
2010-02-08 14:30:00,126.69,126.73,126.64,126.66,17700.0,104.5481,104.5811,104.5069,104.5234,17700.0
2010-02-08 14:35:00,126.65,126.69,126.35,126.4,28500.0,104.5151,104.5481,104.2676,104.3088,28500.0
2010-02-08 14:40:00,126.35,126.67,126.32,126.67,11100.0,104.2676,104.5316,104.2428,104.5316,11100.0
2010-02-08 14:45:00,126.64,126.69,126.64,126.64,13000.0,104.5069,104.5481,104.5069,104.5069,13000.0
2010-02-08 14:50:00,126.62,126.76,126.62,126.68,16100.0,104.4904,104.6059,104.4904,104.5399,16100.0
2010-02-08 14:55:00,126.66,126.66,126.39,126.42,12400.0,104.5234,104.5234,104.3006,104.3253,12400.0
2010-02-08 15:00:00,126.46,126.53,126.17,126.35,19400.0,104.3583,104.4161,104.119,104.2676,19400.0
2010-02-08 15:05:00,126.34,126.48,126.34,126.4,9100.0,104.2593,104.3748,104.2593,104.3088,9100.0
2010-02-08 15:10:00,126.37,126.37,126.23,126.31,12700.0,104.2841,104.2841,104.1685,104.2345,12700.0
2010-02-08 15:15:00,126.32,126.34,126.07,126.07,30500.0,104.2428,104.2593,104.0365,104.0365,30500.0
2010-02-08 15:20:00,126.1,126.26,126.07,126.19,23400.0,104.0612,104.1933,104.0365,104.1355,23400.0
2010-02-08 15:25:00,126.21,126.25,126.0,126.25,32900.0,104.152,104.185,103.9787,104.185,32900.0
2010-02-08 15:30:00,126.25,126.41,126.19,126.36,34700.0,104.185,104.3171,104.1355,104.2758,34700.0
2010-02-08 15:35:00,126.36,126.39,126.27,126.27,12700.0,104.2758,104.3006,104.2015,104.2015,12700.0
2010-02-08 15:40:00,126.23,126.31,126.1,126.29,47500.0,104.1685,104.2345,104.0612,104.218,47500.0
2010-02-08 15:45:00,126.29,126.32,125.99,125.99,53800.0,104.218,104.2428,103.9705,103.9705,53800.0
2010-02-08 15:50:00,126.0,126.06,125.85,125.85,149200.0,103.9787,104.0282,103.8549,103.8549,149200.0
2010-02-08 15:55:00,125.87,125.91,125.71,125.79,173600.0,103.8714,103.9045,103.7394,103.8054,173600.0
2010-02-09 09:30:00,127.31,127.41,127.12,127.25,70400.0,105.0598,105.1423,104.903,105.0103,70400.0
2010-02-09 09:35:00,127.28,127.57,127.06,127.1,37900.0,105.035,105.2743,104.8535,104.8865,37900.0
2010-02-09 09:40:00,127.17,127.25,126.81,126.91,67100.0,104.9442,105.0103,104.6472,104.7297,67100.0
2010-02-09 09:45:00,126.92,127.04,126.59,126.69,71700.0,104.7379,104.837,104.4656,104.5481,71700.0
2010-02-09 09:50:00,126.69,127.02,126.61,126.93,28100.0,104.5481,104.8205,104.4821,104.7462,28100.0
2010-02-09 09:55:00,126.96,127.08,126.8,126.8,17600.0,104.7709,104.87,104.6389,104.6389,17600.0
2010-02-09 10:00:00,126.8,126.83,126.58,126.78,25800.0,104.6389,104.6637,104.4574,104.6224,25800.0
2010-02-09 10:05:00,126.86,127.01,126.74,126.85,13000.0,104.6884,104.8122,104.5894,104.6802,13000.0
2010-02-09 10:10:00,126.88,127.13,126.87,127.05,15400.0,104.7049,104.9112,104.6967,104.8452,15400.0
2010-02-09 10:15:00,127.09,127.43,127.09,127.34,42300.0,104.8782,105.1588,104.8782,105.0845,42300.0
2010-02-09 10:20:00,127.32,127.32,127.11,127.21,9300.0,105.068,105.068,104.8947,104.9773,9300.0
2010-02-09 10:25:00,127.22,127.22,126.97,127.01,9900.0,104.9855,104.9855,104.7792,104.8122,9900.0
2010-02-09 10:30:00,127.0,127.15,126.86,127.02,7600.0,104.804,104.9277,104.6884,104.8205,7600.0
2010-02-09 10:35:00,127.0,127.11,126.95,126.95,24700.0,104.804,104.8947,104.7627,104.7627,24700.0
2010-02-09 10:40:00,126.93,127.0,126.64,126.74,27800.0,104.7462,104.804,104.5069,104.5894,27800.0
2010-02-09 10:45:00,126.75,126.86,126.66,126.76,22300.0,104.5976,104.6884,104.5234,104.6059,22300.0
2010-02-09 10:50:00,126.74,126.82,126.65,126.82,4000.0,104.5894,104.6554,104.5151,104.6554,4000.0
2010-02-09 10:55:00,126.83,126.85,126.53,126.61,15400.0,104.6637,104.6802,104.4161,104.4821,15400.0
2010-02-09 11:00:00,126.58,126.58,126.34,126.55,24600.0,104.4574,104.4574,104.2593,104.4326,24600.0
2010-02-09 11:05:00,126.56,126.56,126.05,126.11,30500.0,104.4409,104.4409,104.02,104.0695,30500.0
2010-02-09 11:10:00,126.11,126.3,126.02,126.3,14600.0,104.0695,104.2263,103.9952,104.2263,14600.0
2010-02-09 11:15:00,126.27,126.34,126.04,126.33,32900.0,104.2015,104.2593,104.0117,104.251,32900.0
2010-02-09 11:20:00,126.3,126.4,126.25,126.34,15400.0,104.2263,104.3088,104.185,104.2593,15400.0
2010-02-09 11:25:00,126.3,126.32,126.08,126.19,13200.0,104.2263,104.2428,104.0447,104.1355,13200.0
2010-02-09 11:30:00,126.15,126.9,126.06,126.9,62000.0,104.1025,104.7214,104.0282,104.7214,62000.0
2010-02-09 11:35:00,126.92,127.23,126.69,126.97,110000.0,104.7379,104.9938,104.5481,104.7792,110000.0
2010-02-09 11:40:00,126.98,127.16,126.74,126.97,48500.0,104.7874,104.936,104.5894,104.7792,48500.0
2010-02-09 11:45:00,126.99,127.14,126.8,126.95,81400.0,104.7957,104.9195,104.6389,104.7627,81400.0
2010-02-09 11:50:00,126.98,127.43,126.92,127.37,69200.0,104.7874,105.1588,104.7379,105.1093,69200.0
2010-02-09 11:55:00,127.4,127.44,127.05,127.09,55800.0,105.134,105.1671,104.8452,104.8782,55800.0
2010-02-09 12:00:00,127.12,127.39,127.11,127.36,9400.0,104.903,105.1258,104.8947,105.101,9400.0
2010-02-09 12:05:00,127.38,127.66,127.38,127.64,84600.0,105.1175,105.3486,105.1175,105.3321,84600.0
2010-02-09 12:10:00,127.64,127.81,127.63,127.7,26700.0,105.3321,105.4724,105.3238,105.3816,26700.0
2010-02-09 12:15:00,127.71,128.16,127.71,128.0,48200.0,105.3899,105.7612,105.3899,105.6292,48200.0
2010-02-09 12:20:00,128.02,128.1,127.86,127.87,32400.0,105.6457,105.7117,105.5136,105.5219,32400.0
2010-02-09 12:25:00,127.86,127.9,127.74,127.76,32300.0,105.5136,105.5467,105.4146,105.4311,32300.0
2010-02-09 12:30:00,127.82,127.93,127.78,127.84,17900.0,105.4806,105.5714,105.4476,105.4971,17900.0
2010-02-09 12:35:00,127.84,128.01,127.83,127.85,10800.0,105.4971,105.6374,105.4889,105.5054,10800.0
2010-02-09 12:40:00,127.83,127.87,126.94,127.18,136600.0,105.4889,105.5219,104.7544,104.9525,136600.0
2010-02-09 12:45:00,127.16,127.45,127.16,127.27,69300.0,104.936,105.1753,104.936,105.0268,69300.0
2010-02-09 12:50:00,127.23,127.39,127.1,127.26,68600.0,104.9938,105.1258,104.8865,105.0185,68600.0
2010-02-09 12:55:00,127.22,127.48,127.2,127.42,19900.0,104.9855,105.2001,104.969,105.1505,19900.0
2010-02-09 13:00:00,127.42,127.71,127.42,127.5,33200.0,105.1505,105.3899,105.1505,105.2166,33200.0
2010-02-09 13:05:00,127.48,127.65,127.43,127.59,8900.0,105.2001,105.3404,105.1588,105.2908,8900.0
2010-02-09 13:10:00,127.56,127.56,127.46,127.52,4800.0,105.2661,105.2661,105.1836,105.2331,4800.0
2010-02-09 13:15:00,127.49,127.49,127.28,127.29,3400.0,105.2083,105.2083,105.035,105.0433,3400.0
2010-02-09 13:20:00,127.29,127.43,127.21,127.4,6100.0,105.0433,105.1588,104.9773,105.134,6100.0
2010-02-09 13:25:00,127.45,127.45,127.26,127.26,18000.0,105.1753,105.1753,105.0185,105.0185,18000.0
2010-02-09 13:30:00,127.25,127.33,127.22,127.22,18000.0,105.0103,105.0763,104.9855,104.9855,18000.0
2010-02-09 13:35:00,127.22,127.43,127.2,127.36,3900.0,104.9855,105.1588,104.969,105.101,3900.0
2010-02-09 13:40:00,127.35,127.42,127.2,127.39,8800.0,105.0928,105.1505,104.969,105.1258,8800.0
2010-02-09 13:45:00,127.42,127.52,127.38,127.44,10800.0,105.1505,105.2331,105.1175,105.1671,10800.0
2010-02-09 13:50:00,127.42,127.48,127.39,127.43,2700.0,105.1505,105.2001,105.1258,105.1588,2700.0
2010-02-09 13:55:00,127.46,127.49,127.38,127.42,3200.0,105.1836,105.2083,105.1175,105.1505,3200.0
2010-02-09 14:00:00,127.46,127.48,127.33,127.36,6300.0,105.1836,105.2001,105.0763,105.101,6300.0
2010-02-09 14:05:00,127.4,127.45,127.24,127.27,18700.0,105.134,105.1753,105.002,105.0268,18700.0
2010-02-09 14:10:00,127.24,127.34,127.24,127.33,9200.0,105.002,105.0845,105.002,105.0763,9200.0
2010-02-09 14:15:00,127.27,127.27,127.13,127.14,28600.0,105.0268,105.0268,104.9112,104.9195,28600.0
2010-02-09 14:20:00,127.14,127.27,127.13,127.22,4900.0,104.9195,105.0268,104.9112,104.9855,4900.0
2010-02-09 14:25:00,127.2,127.3,127.2,127.28,3400.0,104.969,105.0515,104.969,105.035,3400.0
2010-02-09 14:30:00,127.27,127.51,127.27,127.43,12400.0,105.0268,105.2248,105.0268,105.1588,12400.0
2010-02-09 14:35:00,127.47,127.47,127.22,127.22,4900.0,105.1918,105.1918,104.9855,104.9855,4900.0
2010-02-09 14:40:00,127.21,127.41,127.17,127.19,34400.0,104.9773,105.1423,104.9442,104.9607,34400.0
2010-02-09 14:45:00,127.17,127.2,127.02,127.09,19000.0,104.9442,104.969,104.8205,104.8782,19000.0
2010-02-09 14:50:00,127.13,127.13,126.98,127.04,20500.0,104.9112,104.9112,104.7874,104.837,20500.0
2010-02-09 14:55:00,127.08,127.29,127.08,127.13,6400.0,104.87,105.0433,104.87,104.9112,6400.0
2010-02-09 15:00:00,127.15,127.44,127.1,127.39,18000.0,104.9277,105.1671,104.8865,105.1258,18000.0
2010-02-09 15:05:00,127.36,127.42,127.31,127.36,21600.0,105.101,105.1505,105.0598,105.101,21600.0
2010-02-09 15:10:00,127.35,127.44,127.21,127.44,23300.0,105.0928,105.1671,104.9773,105.1671,23300.0
2010-02-09 15:15:00,127.5,127.5,127.28,127.36,36800.0,105.2166,105.2166,105.035,105.101,36800.0
2010-02-09 15:20:00,127.37,127.6,127.37,127.52,51100.0,105.1093,105.2991,105.1093,105.2331,51100.0
2010-02-09 15:25:00,127.57,127.64,127.44,127.54,55500.0,105.2743,105.3321,105.1671,105.2496,55500.0
2010-02-09 15:30:00,127.56,127.63,127.44,127.63,18700.0,105.2661,105.3238,105.1671,105.3238,18700.0
2010-02-09 15:35:00,127.61,127.62,127.51,127.52,23500.0,105.3073,105.3156,105.2248,105.2331,23500.0
2010-02-09 15:40:00,127.5,127.52,127.36,127.39,42400.0,105.2166,105.2331,105.101,105.1258,42400.0
2010-02-09 15:45:00,127.4,127.43,127.33,127.38,53100.0,105.134,105.1588,105.0763,105.1175,53100.0
2010-02-09 15:50:00,127.39,127.41,127.03,127.08,79000.0,105.1258,105.1423,104.8287,104.87,79000.0
2010-02-09 15:55:00,127.09,127.35,127.07,127.32,161000.0,104.8782,105.0928,104.8617,105.068,161000.0
2010-02-10 09:30:00,127.03,127.41,126.75,127.34,57700.0,104.8287,105.1423,104.5976,105.0845,57700.0
2010-02-10 09:35:00,127.32,127.68,127.06,127.09,59700.0,105.068,105.3651,104.8535,104.8782,59700.0
2010-02-10 09:40:00,127.06,127.14,126.83,126.9,44800.0,104.8535,104.9195,104.6637,104.7214,44800.0
2010-02-10 09:45:00,126.94,127.18,126.9,127.17,19100.0,104.7544,104.9525,104.7214,104.9442,19100.0
2010-02-10 09:50:00,127.22,127.23,127.01,127.08,15400.0,104.9855,104.9938,104.8122,104.87,15400.0
2010-02-10 09:55:00,127.09,127.39,127.06,127.1,24800.0,104.8782,105.1258,104.8535,104.8865,24800.0
2010-02-10 10:00:00,127.12,127.14,126.53,126.74,83700.0,104.903,104.9195,104.4161,104.5894,83700.0
2010-02-10 10:05:00,126.75,126.77,126.14,126.3,73000.0,104.5976,104.6141,104.0943,104.2263,73000.0
2010-02-10 10:10:00,126.3,126.3,126.04,126.18,68000.0,104.2263,104.2263,104.0117,104.1273,68000.0
2010-02-10 10:15:00,126.11,126.15,125.87,126.14,59400.0,104.0695,104.1025,103.8714,104.0943,59400.0
2010-02-10 10:20:00,126.16,126.45,126.06,126.29,31900.0,104.1108,104.3501,104.0282,104.218,31900.0
2010-02-10 10:25:00,126.27,126.27,125.91,126.06,26700.0,104.2015,104.2015,103.9045,104.0282,26700.0
2010-02-10 10:30:00,126.04,126.23,125.9,126.23,41600.0,104.0117,104.1685,103.8962,104.1685,41600.0
2010-02-10 10:35:00,126.27,126.38,126.18,126.32,7000.0,104.2015,104.2923,104.1273,104.2428,7000.0
2010-02-10 10:40:00,126.36,126.65,126.36,126.46,14000.0,104.2758,104.5151,104.2758,104.3583,14000.0
2010-02-10 10:45:00,126.44,126.59,126.1,126.41,30300.0,104.3418,104.4656,104.0612,104.3171,30300.0
2010-02-10 10:50:00,126.46,126.71,126.43,126.59,21600.0,104.3583,104.5646,104.3336,104.4656,21600.0
2010-02-10 10:55:00,126.54,126.8,126.54,126.74,11800.0,104.4243,104.6389,104.4243,104.5894,11800.0
2010-02-10 11:00:00,126.79,126.81,126.38,126.4,17600.0,104.6307,104.6472,104.2923,104.3088,17600.0
2010-02-10 11:05:00,126.42,126.83,126.42,126.83,48600.0,104.3253,104.6637,104.3253,104.6637,48600.0
2010-02-10 11:10:00,126.85,126.85,126.56,126.6,16400.0,104.6802,104.6802,104.4409,104.4739,16400.0
2010-02-10 11:15:00,126.62,126.64,126.44,126.44,33100.0,104.4904,104.5069,104.3418,104.3418,33100.0
2010-02-10 11:20:00,126.44,126.77,126.44,126.71,12900.0,104.3418,104.6141,104.3418,104.5646,12900.0
2010-02-10 11:25:00,126.78,126.99,126.75,126.9,21400.0,104.6224,104.7957,104.5976,104.7214,21400.0
2010-02-10 11:30:00,126.91,127.04,126.87,126.95,22600.0,104.7297,104.837,104.6967,104.7627,22600.0
2010-02-10 11:35:00,126.96,126.97,126.84,126.84,9100.0,104.7709,104.7792,104.6719,104.6719,9100.0
2010-02-10 11:40:00,126.83,126.92,126.68,126.72,16700.0,104.6637,104.7379,104.5399,104.5729,16700.0
2010-02-10 11:45:00,126.68,126.83,126.68,126.8,15900.0,104.5399,104.6637,104.5399,104.6389,15900.0
2010-02-10 11:50:00,126.83,126.83,126.7,126.76,13100.0,104.6637,104.6637,104.5564,104.6059,13100.0
2010-02-10 11:55:00,126.81,126.91,126.54,126.69,11500.0,104.6472,104.7297,104.4243,104.5481,11500.0
2010-02-10 12:00:00,126.64,126.99,126.61,126.95,12200.0,104.5069,104.7957,104.4821,104.7627,12200.0
2010-02-10 12:05:00,126.96,127.02,126.8,127.02,13900.0,104.7709,104.8205,104.6389,104.8205,13900.0
2010-02-10 12:10:00,127.05,127.05,126.89,126.95,42000.0,104.8452,104.8452,104.7132,104.7627,42000.0
2010-02-10 12:15:00,126.94,126.98,126.83,126.92,26600.0,104.7544,104.7874,104.6637,104.7379,26600.0
2010-02-10 12:20:00,126.94,127.39,126.94,127.34,51800.0,104.7544,105.1258,104.7544,105.0845,51800.0
2010-02-10 12:25:00,127.38,127.44,127.26,127.38,22300.0,105.1175,105.1671,105.0185,105.1175,22300.0
2010-02-10 12:30:00,127.42,127.62,127.35,127.35,54800.0,105.1505,105.3156,105.0928,105.0928,54800.0
2010-02-10 12:35:00,127.35,127.4,127.26,127.35,16600.0,105.0928,105.134,105.0185,105.0928,16600.0
2010-02-10 12:40:00,127.34,127.51,127.34,127.45,20100.0,105.0845,105.2248,105.0845,105.1753,20100.0
2010-02-10 12:45:00,127.39,127.45,127.37,127.4,5400.0,105.1258,105.1753,105.1093,105.134,5400.0
2010-02-10 12:50:00,127.39,127.46,127.34,127.4,11800.0,105.1258,105.1836,105.0845,105.134,11800.0
2010-02-10 12:55:00,127.42,127.48,127.41,127.41,1800.0,105.1505,105.2001,105.1423,105.1423,1800.0
2010-02-10 13:00:00,127.43,127.58,127.43,127.5,5200.0,105.1588,105.2826,105.1588,105.2166,5200.0
2010-02-10 13:05:00,127.5,127.56,127.46,127.51,13500.0,105.2166,105.2661,105.1836,105.2248,13500.0
2010-02-10 13:10:00,127.53,127.75,127.53,127.61,29000.0,105.2413,105.4229,105.2413,105.3073,29000.0
2010-02-10 13:15:00,127.5,127.69,127.5,127.69,4600.0,105.2166,105.3734,105.2166,105.3734,4600.0
2010-02-10 13:20:00,127.67,127.69,127.64,127.69,1700.0,105.3569,105.3734,105.3321,105.3734,1700.0
2010-02-10 13:25:00,127.74,128.04,127.74,128.01,45600.0,105.4146,105.6622,105.4146,105.6374,45600.0
2010-02-10 13:30:00,128.0,128.0,127.74,127.78,58500.0,105.6292,105.6292,105.4146,105.4476,58500.0
2010-02-10 13:35:00,127.83,127.88,127.71,127.72,37600.0,105.4889,105.5302,105.3899,105.3981,37600.0
2010-02-10 13:40:00,127.7,127.75,127.57,127.72,26600.0,105.3816,105.4229,105.2743,105.3981,26600.0
2010-02-10 13:45:00,127.71,127.71,127.59,127.64,6500.0,105.3899,105.3899,105.2908,105.3321,6500.0
2010-02-10 13:50:00,127.64,127.73,127.61,127.66,3600.0,105.3321,105.4064,105.3073,105.3486,3600.0
2010-02-10 13:55:00,127.64,127.64,127.49,127.6,14900.0,105.3321,105.3321,105.2083,105.2991,14900.0
2010-02-10 14:00:00,127.61,127.73,127.61,127.69,4500.0,105.3073,105.4064,105.3073,105.3734,4500.0
2010-02-10 14:05:00,127.66,127.75,127.66,127.7,6300.0,105.3486,105.4229,105.3486,105.3816,6300.0
2010-02-10 14:10:00,127.66,127.66,127.49,127.54,9400.0,105.3486,105.3486,105.2083,105.2496,9400.0
2010-02-10 14:15:00,127.54,127.73,127.5,127.71,18800.0,105.2496,105.4064,105.2166,105.3899,18800.0
2010-02-10 14:20:00,127.62,127.62,127.45,127.59,40100.0,105.3156,105.3156,105.1753,105.2908,40100.0
2010-02-10 14:25:00,127.62,127.64,127.54,127.54,10500.0,105.3156,105.3321,105.2496,105.2496,10500.0
2010-02-10 14:30:00,127.59,127.59,127.38,127.49,11000.0,105.2908,105.2908,105.1175,105.2083,11000.0
2010-02-10 14:35:00,127.52,127.53,127.36,127.45,9900.0,105.2331,105.2413,105.101,105.1753,9900.0
2010-02-10 14:40:00,127.45,127.52,127.41,127.43,23300.0,105.1753,105.2331,105.1423,105.1588,23300.0
2010-02-10 14:45:00,127.42,127.48,127.4,127.42,14800.0,105.1505,105.2001,105.134,105.1505,14800.0
2010-02-10 14:50:00,127.42,127.63,127.29,127.41,65300.0,105.1505,105.3238,105.0433,105.1423,65300.0
2010-02-10 14:55:00,127.4,127.46,127.37,127.41,17200.0,105.134,105.1836,105.1093,105.1423,17200.0
2010-02-10 15:00:00,127.4,127.58,127.39,127.58,34400.0,105.134,105.2826,105.1258,105.2826,34400.0
2010-02-10 15:05:00,127.62,127.64,127.4,127.51,41000.0,105.3156,105.3321,105.134,105.2248,41000.0
2010-02-10 15:10:00,127.51,127.57,127.45,127.46,32000.0,105.2248,105.2743,105.1753,105.1836,32000.0
2010-02-10 15:15:00,127.45,127.48,127.31,127.4,85300.0,105.1753,105.2001,105.0598,105.134,85300.0
2010-02-10 15:20:00,127.42,127.46,127.35,127.46,55300.0,105.1505,105.1836,105.0928,105.1836,55300.0
2010-02-10 15:25:00,127.44,127.62,127.44,127.57,78800.0,105.1671,105.3156,105.1671,105.2743,78800.0
2010-02-10 15:30:00,127.54,127.54,127.1,127.1,116000.0,105.2496,105.2496,104.8865,104.8865,116000.0
2010-02-10 15:35:00,127.1,127.25,126.99,127.12,93100.0,104.8865,105.0103,104.7957,104.903,93100.0
2010-02-10 15:40:00,127.12,127.26,127.02,127.04,115700.0,104.903,105.0185,104.8205,104.837,115700.0
2010-02-10 15:45:00,127.04,127.25,127.04,127.11,57600.0,104.837,105.0103,104.837,104.8947,57600.0
2010-02-10 15:50:00,127.14,127.22,127.06,127.13,122100.0,104.9195,104.9855,104.8535,104.9112,122100.0
2010-02-10 15:55:00,127.14,127.29,127.11,127.29,140500.0,104.9195,105.0433,104.8947,105.0433,140500.0
2010-02-11 09:30:00,127.1,127.22,126.59,126.79,57900.0,104.8865,104.9855,104.4656,104.6307,57900.0
2010-02-11 09:35:00,126.8,127.16,126.62,127.07,30500.0,104.6389,104.936,104.4904,104.8617,30500.0
2010-02-11 09:40:00,127.01,127.01,126.54,126.57,24000.0,104.8122,104.8122,104.4243,104.4491,24000.0
2010-02-11 09:45:00,126.53,126.6,126.33,126.55,60800.0,104.4161,104.4739,104.251,104.4326,60800.0
2010-02-11 09:50:00,126.57,126.8,126.56,126.67,22700.0,104.4491,104.6389,104.4409,104.5316,22700.0
2010-02-11 09:55:00,126.65,127.07,126.64,126.96,27300.0,104.5151,104.8617,104.5069,104.7709,27300.0
2010-02-11 10:00:00,126.9,126.9,126.67,126.85,20600.0,104.7214,104.7214,104.5316,104.6802,20600.0
2010-02-11 10:05:00,126.87,127.16,126.85,127.07,21300.0,104.6967,104.936,104.6802,104.8617,21300.0
2010-02-11 10:10:00,127.04,127.6,127.04,127.22,54800.0,104.837,105.2991,104.837,104.9855,54800.0
2010-02-11 10:15:00,127.25,127.47,127.23,127.32,20400.0,105.0103,105.1918,104.9938,105.068,20400.0
2010-02-11 10:20:00,127.34,127.45,127.11,127.31,31100.0,105.0845,105.1753,104.8947,105.0598,31100.0
2010-02-11 10:25:00,127.34,127.48,127.27,127.43,18100.0,105.0845,105.2001,105.0268,105.1588,18100.0
2010-02-11 10:30:00,127.42,127.42,127.08,127.15,120500.0,105.1505,105.1505,104.87,104.9277,120500.0
2010-02-11 10:35:00,127.19,127.38,127.14,127.33,29200.0,104.9607,105.1175,104.9195,105.0763,29200.0
2010-02-11 10:40:00,127.37,127.43,127.14,127.15,27400.0,105.1093,105.1588,104.9195,104.9277,27400.0
2010-02-11 10:45:00,127.15,127.52,127.14,127.3,28400.0,104.9277,105.2331,104.9195,105.0515,28400.0
2010-02-11 10:50:00,127.26,127.26,127.05,127.15,18800.0,105.0185,105.0185,104.8452,104.9277,18800.0
2010-02-11 10:55:00,127.19,127.29,127.08,127.13,23700.0,104.9607,105.0433,104.87,104.9112,23700.0
2010-02-11 11:00:00,127.14,127.31,127.14,127.25,18900.0,104.9195,105.0598,104.9195,105.0103,18900.0
2010-02-11 11:05:00,127.29,127.37,127.11,127.28,33400.0,105.0433,105.1093,104.8947,105.035,33400.0
2010-02-11 11:10:00,127.28,127.54,127.28,127.51,17300.0,105.035,105.2496,105.035,105.2248,17300.0
2010-02-11 11:15:00,127.5,127.62,127.46,127.49,5300.0,105.2166,105.3156,105.1836,105.2083,5300.0
2010-02-11 11:20:00,127.5,128.01,127.5,127.98,45800.0,105.2166,105.6374,105.2166,105.6127,45800.0
2010-02-11 11:25:00,127.98,128.13,127.91,128.07,32400.0,105.6127,105.7365,105.5549,105.6869,32400.0
2010-02-11 11:30:00,128.09,128.16,127.96,127.99,17500.0,105.7035,105.7612,105.5962,105.6209,17500.0
2010-02-11 11:35:00,127.98,128.11,127.97,128.06,7000.0,105.6127,105.72,105.6044,105.6787,7000.0
2010-02-11 11:40:00,128.07,128.47,127.98,128.44,31300.0,105.6869,106.017,105.6127,105.9923,31300.0
2010-02-11 11:45:00,128.42,128.67,128.41,128.54,32800.0,105.9758,106.1821,105.9675,106.0748,32800.0
2010-02-11 11:50:00,128.64,128.68,128.55,128.64,26700.0,106.1573,106.1903,106.0831,106.1573,26700.0
2010-02-11 11:55:00,128.62,128.62,128.49,128.52,13400.0,106.1408,106.1408,106.0335,106.0583,13400.0
2010-02-11 12:00:00,128.51,128.6,128.5,128.6,27800.0,106.05,106.1243,106.0418,106.1243,27800.0
2010-02-11 12:05:00,128.64,128.72,128.56,128.7,13400.0,106.1573,106.2233,106.0913,106.2068,13400.0
2010-02-11 12:10:00,128.69,128.73,128.53,128.66,19400.0,106.1986,106.2316,106.0666,106.1738,19400.0
2010-02-11 12:15:00,128.68,128.85,128.59,128.69,12500.0,106.1903,106.3306,106.1161,106.1986,12500.0
2010-02-11 12:20:00,128.69,128.72,128.58,128.6,25400.0,106.1986,106.2233,106.1078,106.1243,25400.0
2010-02-11 12:25:00,128.58,128.64,128.56,128.64,1600.0,106.1078,106.1573,106.0913,106.1573,1600.0
2010-02-11 12:30:00,128.6,128.62,128.54,128.56,4300.0,106.1243,106.1408,106.0748,106.0913,4300.0
2010-02-11 12:35:00,128.56,128.59,128.51,128.51,12200.0,106.0913,106.1161,106.05,106.05,12200.0
2010-02-11 12:40:00,128.55,128.61,128.55,128.6,7000.0,106.0831,106.1326,106.0831,106.1243,7000.0
2010-02-11 12:45:00,128.65,128.68,128.58,128.58,3500.0,106.1656,106.1903,106.1078,106.1078,3500.0
2010-02-11 12:50:00,128.59,128.65,128.59,128.62,4700.0,106.1161,106.1656,106.1161,106.1408,4700.0
2010-02-11 12:55:00,128.63,128.73,128.6,128.66,21100.0,106.1491,106.2316,106.1243,106.1738,21100.0
2010-02-11 13:00:00,128.65,128.65,128.59,128.63,7300.0,106.1656,106.1656,106.1161,106.1491,7300.0
2010-02-11 13:05:00,128.6,128.67,128.6,128.61,5200.0,106.1243,106.1821,106.1243,106.1326,5200.0
2010-02-11 13:10:00,128.62,128.69,128.59,128.67,9000.0,106.1408,106.1986,106.1161,106.1821,9000.0
2010-02-11 13:15:00,128.68,128.72,128.64,128.71,1800.0,106.1903,106.2233,106.1573,106.2151,1800.0
2010-02-11 13:20:00,128.7,128.84,128.7,128.83,20600.0,106.2068,106.3224,106.2068,106.3141,20600.0
2010-02-11 13:25:00,128.87,129.02,128.84,128.89,69300.0,106.3471,106.4709,106.3224,106.3636,69300.0
2010-02-11 13:30:00,128.91,129.08,128.86,129.02,25200.0,106.3801,106.5204,106.3389,106.4709,25200.0
2010-02-11 13:35:00,129.02,129.04,128.92,128.94,95500.0,106.4709,106.4874,106.3884,106.4049,95500.0
2010-02-11 13:40:00,128.92,128.94,128.89,128.93,7500.0,106.3884,106.4049,106.3636,106.3966,7500.0
2010-02-11 13:45:00,128.9,128.9,128.72,128.8,30400.0,106.3719,106.3719,106.2233,106.2894,30400.0
2010-02-11 13:50:00,128.78,128.85,128.71,128.82,21400.0,106.2729,106.3306,106.2151,106.3059,21400.0
2010-02-11 13:55:00,128.8,128.9,128.77,128.85,17500.0,106.2894,106.3719,106.2646,106.3306,17500.0
2010-02-11 14:00:00,128.86,128.94,128.77,128.94,15000.0,106.3389,106.4049,106.2646,106.4049,15000.0
2010-02-11 14:05:00,128.94,129.03,128.85,128.99,26100.0,106.4049,106.4792,106.3306,106.4462,26100.0
2010-02-11 14:10:00,128.97,128.97,128.81,128.89,25300.0,106.4297,106.4297,106.2976,106.3636,25300.0
2010-02-11 14:15:00,128.84,128.98,128.84,128.95,13000.0,106.3224,106.4379,106.3224,106.4131,13000.0
2010-02-11 14:20:00,128.96,128.96,128.84,128.93,9500.0,106.4214,106.4214,106.3224,106.3966,9500.0
2010-02-11 14:25:00,128.93,129.09,128.92,129.06,19700.0,106.3966,106.5287,106.3884,106.5039,19700.0
2010-02-11 14:30:00,129.06,129.13,128.85,128.9,19100.0,106.5039,106.5617,106.3306,106.3719,19100.0
2010-02-11 14:35:00,128.91,128.96,128.89,128.94,11100.0,106.3801,106.4214,106.3636,106.4049,11100.0
2010-02-11 14:40:00,128.93,128.99,128.93,128.97,11400.0,106.3966,106.4462,106.3966,106.4297,11400.0
2010-02-11 14:45:00,128.97,129.06,128.91,128.91,25800.0,106.4297,106.5039,106.3801,106.3801,25800.0
2010-02-11 14:50:00,128.91,129.0,128.83,128.83,82500.0,106.3801,106.4544,106.3141,106.3141,82500.0
2010-02-11 14:55:00,128.83,128.96,128.82,128.94,8500.0,106.3141,106.4214,106.3059,106.4049,8500.0
2010-02-11 15:00:00,128.95,128.96,128.84,128.86,6900.0,106.4131,106.4214,106.3224,106.3389,6900.0
2010-02-11 15:05:00,128.87,128.99,128.86,128.96,19000.0,106.3471,106.4462,106.3389,106.4214,19000.0
2010-02-11 15:10:00,128.97,129.04,128.95,128.99,21700.0,106.4297,106.4874,106.4131,106.4462,21700.0
2010-02-11 15:15:00,128.96,128.99,128.94,128.98,9900.0,106.4214,106.4462,106.4049,106.4379,9900.0
2010-02-11 15:20:00,128.98,129.0,128.92,128.95,14600.0,106.4379,106.4544,106.3884,106.4131,14600.0
2010-02-11 15:25:00,128.94,128.94,128.84,128.86,22600.0,106.4049,106.4049,106.3224,106.3389,22600.0
2010-02-11 15:30:00,128.85,128.94,128.77,128.92,28000.0,106.3306,106.4049,106.2646,106.3884,28000.0
2010-02-11 15:35:00,128.93,128.95,128.84,128.84,22800.0,106.3966,106.4131,106.3224,106.3224,22800.0
2010-02-11 15:40:00,128.85,128.97,128.83,128.94,65100.0,106.3306,106.4297,106.3141,106.4049,65100.0
2010-02-11 15:45:00,128.93,128.97,128.77,128.81,104400.0,106.3966,106.4297,106.2646,106.2976,104400.0
2010-02-11 15:50:00,128.8,129.04,128.79,129.02,157000.0,106.2894,106.4874,106.2811,106.4709,157000.0
2010-02-11 15:55:00,129.03,129.13,129.02,129.07,300600.0,106.4792,106.5617,106.4709,106.5122,300600.0
2010-02-12 09:30:00,127.67,127.81,127.43,127.69,59100.0,105.3569,105.4724,105.1588,105.3734,59100.0
2010-02-12 09:35:00,127.77,127.77,127.38,127.54,63900.0,105.4394,105.4394,105.1175,105.2496,63900.0
2010-02-12 09:40:00,127.54,127.85,127.45,127.85,54200.0,105.2496,105.5054,105.1753,105.5054,54200.0
2010-02-12 09:45:00,127.81,127.84,127.6,127.84,64000.0,105.4724,105.4971,105.2991,105.4971,64000.0
2010-02-12 09:50:00,127.83,127.83,127.67,127.82,44700.0,105.4889,105.4889,105.3569,105.4806,44700.0
2010-02-12 09:55:00,127.77,128.21,127.68,128.08,51200.0,105.4394,105.8025,105.3651,105.6952,51200.0
2010-02-12 10:00:00,128.04,128.08,127.68,127.95,87600.0,105.6622,105.6952,105.3651,105.5879,87600.0
2010-02-12 10:05:00,127.99,128.53,127.92,128.49,22000.0,105.6209,106.0666,105.5632,106.0335,22000.0
2010-02-12 10:10:00,128.53,128.61,128.36,128.41,45500.0,106.0666,106.1326,105.9263,105.9675,45500.0
2010-02-12 10:15:00,128.38,128.71,128.29,128.41,60700.0,105.9428,106.2151,105.8685,105.9675,60700.0
2010-02-12 10:20:00,128.38,128.44,128.3,128.34,32400.0,105.9428,105.9923,105.8767,105.9098,32400.0
2010-02-12 10:25:00,128.36,128.59,128.26,128.49,61900.0,105.9263,106.1161,105.8437,106.0335,61900.0
2010-02-12 10:30:00,128.53,128.69,128.46,128.53,55600.0,106.0666,106.1986,106.0088,106.0666,55600.0
2010-02-12 10:35:00,128.54,128.65,128.19,128.26,31700.0,106.0748,106.1656,105.786,105.8437,31700.0
2010-02-12 10:40:00,128.28,128.43,128.28,128.39,14500.0,105.8602,105.984,105.8602,105.951,14500.0
2010-02-12 10:45:00,128.32,128.5,128.25,128.41,30000.0,105.8933,106.0418,105.8355,105.9675,30000.0
2010-02-12 10:50:00,128.41,128.57,128.36,128.39,29000.0,105.9675,106.0996,105.9263,105.951,29000.0
2010-02-12 10:55:00,128.37,128.52,128.34,128.46,39000.0,105.9345,106.0583,105.9098,106.0088,39000.0
2010-02-12 11:00:00,128.42,128.46,128.23,128.37,72400.0,105.9758,106.0088,105.819,105.9345,72400.0
2010-02-12 11:05:00,128.37,128.5,128.37,128.45,24800.0,105.9345,106.0418,105.9345,106.0005,24800.0
2010-02-12 11:10:00,128.41,128.49,128.32,128.44,10400.0,105.9675,106.0335,105.8933,105.9923,10400.0
2010-02-12 11:15:00,128.5,128.61,128.46,128.51,32300.0,106.0418,106.1326,106.0088,106.05,32300.0
2010-02-12 11:20:00,128.52,128.76,128.51,128.65,26100.0,106.0583,106.2564,106.05,106.1656,26100.0
2010-02-12 11:25:00,128.64,128.67,128.51,128.52,12700.0,106.1573,106.1821,106.05,106.0583,12700.0
2010-02-12 11:30:00,128.52,128.6,128.38,128.41,24800.0,106.0583,106.1243,105.9428,105.9675,24800.0
2010-02-12 11:35:00,128.42,128.55,128.42,128.53,19200.0,105.9758,106.0831,105.9758,106.0666,19200.0
2010-02-12 11:40:00,128.54,128.7,128.54,128.62,17200.0,106.0748,106.2068,106.0748,106.1408,17200.0
2010-02-12 11:45:00,128.62,128.66,128.62,128.64,15000.0,106.1408,106.1738,106.1408,106.1573,15000.0
2010-02-12 11:50:00,128.62,128.66,128.49,128.66,35300.0,106.1408,106.1738,106.0335,106.1738,35300.0
2010-02-12 11:55:00,128.66,128.67,128.58,128.63,14200.0,106.1738,106.1821,106.1078,106.1491,14200.0
2010-02-12 12:00:00,128.65,129.02,128.65,128.99,81200.0,106.1656,106.4709,106.1656,106.4462,81200.0
2010-02-12 12:05:00,129.0,129.08,128.96,129.0,56000.0,106.4544,106.5204,106.4214,106.4544,56000.0
2010-02-12 12:10:00,129.02,129.17,128.99,129.16,66800.0,106.4709,106.5947,106.4462,106.5864,66800.0
2010-02-12 12:15:00,129.16,129.5,129.16,129.41,52600.0,106.5864,106.867,106.5864,106.7928,52600.0
2010-02-12 12:20:00,129.37,129.54,129.35,129.41,63500.0,106.7597,106.9,106.7432,106.7928,63500.0
2010-02-12 12:25:00,129.39,129.41,129.26,129.29,37300.0,106.7762,106.7928,106.669,106.6937,37300.0
2010-02-12 12:30:00,129.29,129.38,129.16,129.28,50200.0,106.6937,106.768,106.5864,106.6855,50200.0
2010-02-12 12:35:00,129.29,129.29,129.18,129.25,26700.0,106.6937,106.6937,106.6029,106.6607,26700.0
2010-02-12 12:40:00,129.25,129.25,129.11,129.2,12400.0,106.6607,106.6607,106.5452,106.6195,12400.0
2010-02-12 12:45:00,129.2,129.39,129.18,129.37,10300.0,106.6195,106.7762,106.6029,106.7597,10300.0
2010-02-12 12:50:00,129.33,129.33,129.23,129.25,16600.0,106.7267,106.7267,106.6442,106.6607,16600.0
2010-02-12 12:55:00,129.28,129.29,129.15,129.25,22500.0,106.6855,106.6937,106.5782,106.6607,22500.0
2010-02-12 13:00:00,129.25,129.28,129.15,129.19,16500.0,106.6607,106.6855,106.5782,106.6112,16500.0
2010-02-12 13:05:00,129.18,129.24,129.17,129.23,13100.0,106.6029,106.6525,106.5947,106.6442,13100.0
2010-02-12 13:10:00,129.21,129.21,129.03,129.05,12000.0,106.6277,106.6277,106.4792,106.4957,12000.0
2010-02-12 13:15:00,129.02,129.04,128.74,128.93,56000.0,106.4709,106.4874,106.2398,106.3966,56000.0
2010-02-12 13:20:00,128.92,129.02,128.68,128.93,58400.0,106.3884,106.4709,106.1903,106.3966,58400.0
2010-02-12 13:25:00,128.93,128.96,128.9,128.9,11800.0,106.3966,106.4214,106.3719,106.3719,11800.0
2010-02-12 13:30:00,128.88,128.89,128.69,128.84,39500.0,106.3554,106.3636,106.1986,106.3224,39500.0
2010-02-12 13:35:00,128.83,128.85,128.77,128.79,13300.0,106.3141,106.3306,106.2646,106.2811,13300.0
2010-02-12 13:40:00,128.78,129.2,128.78,129.07,36200.0,106.2729,106.6195,106.2729,106.5122,36200.0
2010-02-12 13:45:00,129.07,129.07,128.94,128.98,6400.0,106.5122,106.5122,106.4049,106.4379,6400.0
2010-02-12 13:50:00,129.0,129.06,128.91,128.95,5800.0,106.4544,106.5039,106.3801,106.4131,5800.0
2010-02-12 13:55:00,128.96,128.99,128.91,128.98,13900.0,106.4214,106.4462,106.3801,106.4379,13900.0
2010-02-12 14:00:00,128.99,129.14,128.93,129.08,27800.0,106.4462,106.5699,106.3966,106.5204,27800.0
2010-02-12 14:05:00,129.09,129.24,129.07,129.24,16700.0,106.5287,106.6525,106.5122,106.6525,16700.0
2010-02-12 14:10:00,129.24,129.48,129.24,129.35,41000.0,106.6525,106.8505,106.6525,106.7432,41000.0
2010-02-12 14:15:00,129.39,129.51,129.39,129.45,40400.0,106.7762,106.8753,106.7762,106.8258,40400.0
2010-02-12 14:20:00,129.49,129.69,129.48,129.54,80600.0,106.8588,107.0238,106.8505,106.9,80600.0
2010-02-12 14:25:00,129.53,129.62,129.41,129.53,44300.0,106.8918,106.966,106.7928,106.8918,44300.0
2010-02-12 14:30:00,129.55,129.6,129.47,129.57,36600.0,106.9083,106.9495,106.8423,106.9248,36600.0
2010-02-12 14:35:00,129.58,129.59,129.38,129.47,43600.0,106.933,106.9413,106.768,106.8423,43600.0
2010-02-12 14:40:00,129.47,129.47,129.3,129.38,64800.0,106.8423,106.8423,106.702,106.768,64800.0
2010-02-12 14:45:00,129.37,129.5,129.37,129.47,11800.0,106.7597,106.867,106.7597,106.8423,11800.0
2010-02-12 14:50:00,129.51,129.65,129.51,129.59,19300.0,106.8753,106.9908,106.8753,106.9413,19300.0
2010-02-12 14:55:00,129.59,129.59,129.29,129.42,47600.0,106.9413,106.9413,106.6937,106.801,47600.0
2010-02-12 15:00:00,129.33,129.34,129.03,129.2,41900.0,106.7267,106.735,106.4792,106.6195,41900.0
2010-02-12 15:05:00,129.19,129.47,129.14,129.45,27200.0,106.6112,106.8423,106.5699,106.8258,27200.0
2010-02-12 15:10:00,129.44,129.44,129.18,129.35,72600.0,106.8175,106.8175,106.6029,106.7432,72600.0
2010-02-12 15:15:00,129.34,129.38,129.2,129.28,34100.0,106.735,106.768,106.6195,106.6855,34100.0
2010-02-12 15:20:00,129.27,129.42,129.27,129.38,70700.0,106.6772,106.801,106.6772,106.768,70700.0
2010-02-12 15:25:00,129.38,129.43,129.29,129.3,51400.0,106.768,106.8093,106.6937,106.702,51400.0
2010-02-12 15:30:00,129.31,129.31,129.08,129.26,64700.0,106.7102,106.7102,106.5204,106.669,64700.0
2010-02-12 15:35:00,129.27,129.36,129.23,129.3,47500.0,106.6772,106.7515,106.6442,106.702,47500.0
2010-02-12 15:40:00,129.29,129.85,129.27,129.66,99300.0,106.6937,107.1559,106.6772,106.9991,99300.0
2010-02-12 15:45:00,129.65,129.87,129.64,129.82,60800.0,106.9908,107.1724,106.9826,107.1311,60800.0
2010-02-12 15:50:00,129.82,129.94,129.7,129.88,146800.0,107.1311,107.2301,107.0321,107.1806,146800.0
2010-02-12 15:55:00,129.87,129.97,129.77,129.91,330700.0,107.1724,107.2549,107.0898,107.2054,330700.0
2010-02-16 09:30:00,131.36,131.51,131.07,131.12,60300.0,108.4019,108.5257,108.1626,108.2039,60300.0
2010-02-16 09:35:00,131.13,131.23,130.95,131.19,57500.0,108.2121,108.2947,108.0636,108.2617,57500.0
2010-02-16 09:40:00,131.21,131.21,130.75,130.77,38800.0,108.2782,108.2782,107.8986,107.9151,38800.0
2010-02-16 09:45:00,130.75,130.75,130.47,130.7,66000.0,107.8986,107.8986,107.6675,107.8573,66000.0
2010-02-16 09:50:00,130.71,130.89,130.65,130.83,45900.0,107.8655,108.0141,107.816,107.9646,45900.0
2010-02-16 09:55:00,130.84,130.89,130.7,130.8,49700.0,107.9728,108.0141,107.8573,107.9398,49700.0
2010-02-16 10:00:00,130.83,130.99,130.77,130.83,31900.0,107.9646,108.0966,107.9151,107.9646,31900.0
2010-02-16 10:05:00,130.81,130.82,130.57,130.58,30900.0,107.9481,107.9563,107.75,107.7583,30900.0
2010-02-16 10:10:00,130.58,130.93,130.57,130.93,69600.0,107.7583,108.0471,107.75,108.0471,69600.0
2010-02-16 10:15:00,130.93,131.18,130.91,131.11,33000.0,108.0471,108.2534,108.0306,108.1956,33000.0
2010-02-16 10:20:00,131.11,131.13,130.99,131.05,23100.0,108.1956,108.2121,108.0966,108.1461,23100.0
2010-02-16 10:25:00,131.05,131.25,131.03,131.1,29800.0,108.1461,108.3112,108.1296,108.1874,29800.0
2010-02-16 10:30:00,131.19,131.31,131.15,131.28,29800.0,108.2617,108.3607,108.2286,108.3359,29800.0
2010-02-16 10:35:00,131.3,131.47,131.3,131.46,16800.0,108.3524,108.4927,108.3524,108.4845,16800.0
2010-02-16 10:40:00,131.45,131.6,131.44,131.55,29000.0,108.4762,108.6,108.468,108.5587,29000.0
2010-02-16 10:45:00,131.56,131.57,131.48,131.49,10700.0,108.567,108.5752,108.501,108.5092,10700.0
2010-02-16 10:50:00,131.47,131.47,131.17,131.17,22500.0,108.4927,108.4927,108.2452,108.2452,22500.0
2010-02-16 10:55:00,131.23,131.23,131.13,131.17,9700.0,108.2947,108.2947,108.2121,108.2452,9700.0
2010-02-16 11:00:00,131.19,131.23,131.14,131.23,6600.0,108.2617,108.2947,108.2204,108.2947,6600.0
2010-02-16 11:05:00,131.25,131.28,131.14,131.2,11100.0,108.3112,108.3359,108.2204,108.2699,11100.0
2010-02-16 11:10:00,131.21,131.24,131.16,131.17,10500.0,108.2782,108.3029,108.2369,108.2452,10500.0
2010-02-16 11:15:00,131.23,131.32,131.23,131.32,6200.0,108.2947,108.3689,108.2947,108.3689,6200.0
2010-02-16 11:20:00,131.31,131.41,131.25,131.32,22500.0,108.3607,108.4432,108.3112,108.3689,22500.0
2010-02-16 11:25:00,131.31,131.45,131.29,131.45,19500.0,108.3607,108.4762,108.3442,108.4762,19500.0
2010-02-16 11:30:00,131.44,131.55,131.4,131.41,16000.0,108.468,108.5587,108.435,108.4432,16000.0
2010-02-16 11:35:00,131.41,131.5,131.41,131.46,11000.0,108.4432,108.5175,108.4432,108.4845,11000.0
2010-02-16 11:40:00,131.51,131.69,131.5,131.68,32700.0,108.5257,108.6743,108.5175,108.666,32700.0
2010-02-16 11:45:00,131.67,131.67,131.56,131.56,13800.0,108.6578,108.6578,108.567,108.567,13800.0
2010-02-16 11:50:00,131.54,131.56,131.52,131.55,3500.0,108.5505,108.567,108.534,108.5587,3500.0
2010-02-16 11:55:00,131.54,131.55,131.48,131.52,4700.0,108.5505,108.5587,108.501,108.534,4700.0
2010-02-16 12:00:00,131.53,131.55,131.45,131.52,27800.0,108.5422,108.5587,108.4762,108.534,27800.0
2010-02-16 12:05:00,131.53,131.63,131.53,131.63,17600.0,108.5422,108.6248,108.5422,108.6248,17600.0
2010-02-16 12:10:00,131.6,131.62,131.56,131.61,22200.0,108.6,108.6165,108.567,108.6083,22200.0
2010-02-16 12:15:00,131.6,131.63,131.6,131.62,5500.0,108.6,108.6248,108.6,108.6165,5500.0
2010-02-16 12:20:00,131.6,131.61,131.55,131.6,6600.0,108.6,108.6083,108.5587,108.6,6600.0
2010-02-16 12:25:00,131.63,131.65,131.54,131.56,22400.0,108.6248,108.6413,108.5505,108.567,22400.0
2010-02-16 12:30:00,131.56,131.56,131.5,131.51,4400.0,108.567,108.567,108.5175,108.5257,4400.0
2010-02-16 12:35:00,131.51,131.56,131.5,131.55,10000.0,108.5257,108.567,108.5175,108.5587,10000.0
2010-02-16 12:40:00,131.54,131.59,131.52,131.54,5200.0,108.5505,108.5917,108.534,108.5505,5200.0
2010-02-16 12:45:00,131.57,131.58,131.54,131.57,5800.0,108.5752,108.5835,108.5505,108.5752,5800.0
2010-02-16 12:50:00,131.56,131.62,131.56,131.58,4800.0,108.567,108.6165,108.567,108.5835,4800.0
2010-02-16 12:55:00,131.6,131.6,131.52,131.59,8600.0,108.6,108.6,108.534,108.5917,8600.0
2010-02-16 13:00:00,131.59,131.61,131.49,131.5,13700.0,108.5917,108.6083,108.5092,108.5175,13700.0
2010-02-16 13:05:00,131.51,131.53,131.48,131.49,20300.0,108.5257,108.5422,108.501,108.5092,20300.0
2010-02-16 13:10:00,131.51,131.59,131.49,131.56,14600.0,108.5257,108.5917,108.5092,108.567,14600.0
2010-02-16 13:15:00,131.56,131.64,131.56,131.63,9200.0,108.567,108.633,108.567,108.6248,9200.0
2010-02-16 13:20:00,131.64,131.64,131.56,131.56,28600.0,108.633,108.633,108.567,108.567,28600.0
2010-02-16 13:25:00,131.58,131.65,131.55,131.65,13300.0,108.5835,108.6413,108.5587,108.6413,13300.0
2010-02-16 13:30:00,131.65,131.7,131.61,131.63,22100.0,108.6413,108.6825,108.6083,108.6248,22100.0
2010-02-16 13:35:00,131.64,131.69,131.55,131.56,28400.0,108.633,108.6743,108.5587,108.567,28400.0
2010-02-16 13:40:00,131.58,131.6,131.56,131.57,7800.0,108.5835,108.6,108.567,108.5752,7800.0
2010-02-16 13:45:00,131.55,131.65,131.55,131.62,9900.0,108.5587,108.6413,108.5587,108.6165,9900.0
2010-02-16 13:50:00,131.62,131.67,131.62,131.65,11800.0,108.6165,108.6578,108.6165,108.6413,11800.0
2010-02-16 13:55:00,131.64,131.68,131.63,131.67,3100.0,108.633,108.666,108.6248,108.6578,3100.0
2010-02-16 14:00:00,131.66,131.68,131.6,131.64,14500.0,108.6495,108.666,108.6,108.633,14500.0
2010-02-16 14:05:00,131.63,131.63,131.56,131.59,26200.0,108.6248,108.6248,108.567,108.5917,26200.0
2010-02-16 14:10:00,131.58,131.65,131.58,131.63,16200.0,108.5835,108.6413,108.5835,108.6248,16200.0
2010-02-16 14:15:00,131.61,131.61,131.56,131.58,10000.0,108.6083,108.6083,108.567,108.5835,10000.0
2010-02-16 14:20:00,131.58,131.61,131.54,131.56,66500.0,108.5835,108.6083,108.5505,108.567,66500.0
2010-02-16 14:25:00,131.57,131.74,131.57,131.67,54700.0,108.5752,108.7155,108.5752,108.6578,54700.0
2010-02-16 14:30:00,131.68,131.69,131.49,131.52,48600.0,108.666,108.6743,108.5092,108.534,48600.0
2010-02-16 14:35:00,131.54,131.58,131.53,131.54,29400.0,108.5505,108.5835,108.5422,108.5505,29400.0
2010-02-16 14:40:00,131.52,131.65,131.52,131.65,17000.0,108.534,108.6413,108.534,108.6413,17000.0
2010-02-16 14:45:00,131.65,131.68,131.62,131.65,20500.0,108.6413,108.666,108.6165,108.6413,20500.0
2010-02-16 14:50:00,131.66,131.78,131.61,131.75,47400.0,108.6495,108.7485,108.6083,108.7238,47400.0
2010-02-16 14:55:00,131.75,131.76,131.6,131.68,37500.0,108.7238,108.732,108.6,108.666,37500.0
2010-02-16 15:00:00,131.69,131.7,131.65,131.67,26500.0,108.6743,108.6825,108.6413,108.6578,26500.0
2010-02-16 15:05:00,131.64,131.76,131.64,131.71,49900.0,108.633,108.732,108.633,108.6908,49900.0
2010-02-16 15:10:00,131.71,131.74,131.68,131.7,65900.0,108.6908,108.7155,108.666,108.6825,65900.0
2010-02-16 15:15:00,131.7,131.75,131.68,131.72,30400.0,108.6825,108.7238,108.666,108.699,30400.0
2010-02-16 15:20:00,131.73,131.76,131.7,131.73,56500.0,108.7073,108.732,108.6825,108.7073,56500.0
2010-02-16 15:25:00,131.73,131.89,131.73,131.83,75700.0,108.7073,108.8393,108.7073,108.7898,75700.0
2010-02-16 15:30:00,131.81,131.99,131.81,131.96,85800.0,108.7733,108.9218,108.7733,108.8971,85800.0
2010-02-16 15:35:00,131.96,132.04,131.95,132.0,99400.0,108.8971,108.9631,108.8888,108.9301,99400.0
2010-02-16 15:40:00,132.01,132.19,132.01,132.16,103000.0,108.9383,109.0869,108.9383,109.0621,103000.0
2010-02-16 15:45:00,132.15,132.19,132.09,132.18,85400.0,109.0539,109.0869,109.0044,109.0786,85400.0
2010-02-16 15:50:00,132.18,132.2,132.11,132.15,71200.0,109.0786,109.0951,109.0209,109.0539,71200.0
2010-02-16 15:55:00,132.15,132.18,132.07,132.1,161000.0,109.0539,109.0786,108.9879,109.0126,161000.0
2010-02-17 09:30:00,132.56,132.8,132.52,132.72,91600.0,109.3922,109.5903,109.3592,109.5243,91600.0
2010-02-17 09:35:00,132.75,132.92,132.55,132.73,85500.0,109.549,109.6893,109.384,109.5325,85500.0
2010-02-17 09:40:00,132.75,132.8,132.56,132.72,85700.0,109.549,109.5903,109.3922,109.5243,85700.0
2010-02-17 09:45:00,132.74,132.97,132.65,132.95,75900.0,109.5408,109.7306,109.4665,109.7141,75900.0
2010-02-17 09:50:00,132.95,132.95,132.71,132.71,35500.0,109.7141,109.7141,109.516,109.516,35500.0
2010-02-17 09:55:00,132.72,132.79,132.55,132.7,22400.0,109.5243,109.582,109.384,109.5078,22400.0
2010-02-17 10:00:00,132.69,132.84,132.49,132.49,32200.0,109.4995,109.6233,109.3345,109.3345,32200.0
2010-02-17 10:05:00,132.54,132.76,132.51,132.74,20300.0,109.3757,109.5573,109.351,109.5408,20300.0
2010-02-17 10:10:00,132.75,132.78,132.66,132.69,12000.0,109.549,109.5738,109.4747,109.4995,12000.0
2010-02-17 10:15:00,132.67,132.84,132.66,132.81,15800.0,109.483,109.6233,109.4747,109.5985,15800.0
2010-02-17 10:20:00,132.83,132.88,132.72,132.82,28400.0,109.615,109.6563,109.5243,109.6068,28400.0
2010-02-17 10:25:00,132.81,132.89,132.73,132.87,15900.0,109.5985,109.6645,109.5325,109.648,15900.0
2010-02-17 10:30:00,132.9,133.13,132.88,133.1,32500.0,109.6728,109.8626,109.6563,109.8378,32500.0
2010-02-17 10:35:00,133.11,133.16,132.85,132.91,27300.0,109.8461,109.8874,109.6315,109.681,27300.0
2010-02-17 10:40:00,132.9,132.91,132.77,132.87,25600.0,109.6728,109.681,109.5655,109.648,25600.0
2010-02-17 10:45:00,132.84,132.88,132.72,132.8,20500.0,109.6233,109.6563,109.5243,109.5903,20500.0
2010-02-17 10:50:00,132.79,132.86,132.75,132.81,12200.0,109.582,109.6398,109.549,109.5985,12200.0
2010-02-17 10:55:00,132.82,132.84,132.75,132.77,7900.0,109.6068,109.6233,109.549,109.5655,7900.0
2010-02-17 11:00:00,132.75,132.75,132.56,132.56,32000.0,109.549,109.549,109.3922,109.3922,32000.0
2010-02-17 11:05:00,132.57,132.7,132.55,132.56,28100.0,109.4005,109.5078,109.384,109.3922,28100.0
2010-02-17 11:10:00,132.51,132.64,132.46,132.64,26400.0,109.351,109.4582,109.3097,109.4582,26400.0
2010-02-17 11:15:00,132.63,132.68,132.57,132.58,16800.0,109.45,109.4912,109.4005,109.4087,16800.0
2010-02-17 11:20:00,132.58,132.7,132.55,132.69,8900.0,109.4087,109.5078,109.384,109.4995,8900.0
2010-02-17 11:25:00,132.71,132.73,132.35,132.35,44000.0,109.516,109.5325,109.2189,109.2189,44000.0
2010-02-17 11:30:00,132.34,132.34,132.18,132.25,28400.0,109.2107,109.2107,109.0786,109.1364,28400.0
2010-02-17 11:35:00,132.26,132.38,132.26,132.38,14000.0,109.1447,109.2437,109.1447,109.2437,14000.0
2010-02-17 11:40:00,132.36,132.4,132.3,132.36,14300.0,109.2272,109.2602,109.1777,109.2272,14300.0
2010-02-17 11:45:00,132.35,132.51,132.35,132.45,20800.0,109.2189,109.351,109.2189,109.3014,20800.0
2010-02-17 11:50:00,132.46,132.58,132.46,132.53,8700.0,109.3097,109.4087,109.3097,109.3675,8700.0
2010-02-17 11:55:00,132.48,132.55,132.47,132.47,3800.0,109.3262,109.384,109.3179,109.3179,3800.0
2010-02-17 12:00:00,132.5,132.7,132.5,132.64,17800.0,109.3427,109.5078,109.3427,109.4582,17800.0
2010-02-17 12:05:00,132.62,132.64,132.54,132.62,39000.0,109.4417,109.4582,109.3757,109.4417,39000.0
2010-02-17 12:10:00,132.6,132.61,132.53,132.53,23300.0,109.4252,109.4335,109.3675,109.3675,23300.0
2010-02-17 12:15:00,132.53,132.78,132.53,132.74,58200.0,109.3675,109.5738,109.3675,109.5408,58200.0
2010-02-17 12:20:00,132.76,132.76,132.65,132.71,9100.0,109.5573,109.5573,109.4665,109.516,9100.0
2010-02-17 12:25:00,132.69,132.78,132.69,132.77,16300.0,109.4995,109.5738,109.4995,109.5655,16300.0
2010-02-17 12:30:00,132.77,132.78,132.71,132.75,8600.0,109.5655,109.5738,109.516,109.549,8600.0
2010-02-17 12:35:00,132.73,132.73,132.65,132.66,4100.0,109.5325,109.5325,109.4665,109.4747,4100.0
2010-02-17 12:40:00,132.66,132.66,132.58,132.58,2800.0,109.4747,109.4747,109.4087,109.4087,2800.0
2010-02-17 12:45:00,132.57,132.63,132.55,132.6,7800.0,109.4005,109.45,109.384,109.4252,7800.0
2010-02-17 12:50:00,132.61,132.62,132.58,132.61,3900.0,109.4335,109.4417,109.4087,109.4335,3900.0
2010-02-17 12:55:00,132.61,132.68,132.61,132.68,4500.0,109.4335,109.4912,109.4335,109.4912,4500.0
2010-02-17 13:00:00,132.72,132.8,132.72,132.78,13400.0,109.5243,109.5903,109.5243,109.5738,13400.0
2010-02-17 13:05:00,132.77,132.78,132.68,132.73,10000.0,109.5655,109.5738,109.4912,109.5325,10000.0
2010-02-17 13:10:00,132.73,132.75,132.67,132.67,7200.0,109.5325,109.549,109.483,109.483,7200.0
2010-02-17 13:15:00,132.66,132.78,132.66,132.78,14000.0,109.4747,109.5738,109.4747,109.5738,14000.0
2010-02-17 13:20:00,132.78,132.83,132.74,132.75,25300.0,109.5738,109.615,109.5408,109.549,25300.0
2010-02-17 13:25:00,132.76,132.78,132.74,132.77,52400.0,109.5573,109.5738,109.5408,109.5655,52400.0
2010-02-17 13:30:00,132.77,132.77,132.67,132.72,16300.0,109.5655,109.5655,109.483,109.5243,16300.0
2010-02-17 13:35:00,132.71,132.74,132.66,132.71,3400.0,109.516,109.5408,109.4747,109.516,3400.0
2010-02-17 13:40:00,132.72,132.73,132.68,132.68,3000.0,109.5243,109.5325,109.4912,109.4912,3000.0
2010-02-17 13:45:00,132.68,132.69,132.63,132.66,26600.0,109.4912,109.4995,109.45,109.4747,26600.0
2010-02-17 13:50:00,132.66,132.67,132.6,132.66,16200.0,109.4747,109.483,109.4252,109.4747,16200.0
2010-02-17 13:55:00,132.65,132.7,132.62,132.68,11600.0,109.4665,109.5078,109.4417,109.4912,11600.0
2010-02-17 14:00:00,132.65,132.67,132.47,132.59,56100.0,109.4665,109.483,109.3179,109.417,56100.0
2010-02-17 14:05:00,132.6,132.79,132.55,132.76,51300.0,109.4252,109.582,109.384,109.5573,51300.0
2010-02-17 14:10:00,132.76,132.78,132.68,132.68,9300.0,109.5573,109.5738,109.4912,109.4912,9300.0
2010-02-17 14:15:00,132.67,132.67,132.53,132.56,45200.0,109.483,109.483,109.3675,109.3922,45200.0
2010-02-17 14:20:00,132.57,132.57,132.44,132.55,14400.0,109.4005,109.4005,109.2932,109.384,14400.0
2010-02-17 14:25:00,132.54,132.63,132.51,132.63,19300.0,109.3757,109.45,109.351,109.45,19300.0
2010-02-17 14:30:00,132.59,132.64,132.55,132.6,9800.0,109.417,109.4582,109.384,109.4252,9800.0
2010-02-17 14:35:00,132.6,132.64,132.57,132.63,8000.0,109.4252,109.4582,109.4005,109.45,8000.0
2010-02-17 14:40:00,132.62,132.73,132.62,132.71,12500.0,109.4417,109.5325,109.4417,109.516,12500.0
2010-02-17 14:45:00,132.67,132.68,132.6,132.6,16500.0,109.483,109.4912,109.4252,109.4252,16500.0
2010-02-17 14:50:00,132.6,132.62,132.6,132.6,2300.0,109.4252,109.4417,109.4252,109.4252,2300.0
2010-02-17 14:55:00,132.63,132.7,132.61,132.69,12800.0,109.45,109.5078,109.4335,109.4995,12800.0
2010-02-17 15:00:00,132.68,132.7,132.63,132.69,10100.0,109.4912,109.5078,109.45,109.4995,10100.0
2010-02-17 15:05:00,132.7,132.72,132.67,132.71,10300.0,109.5078,109.5243,109.483,109.516,10300.0
2010-02-17 15:10:00,132.7,132.81,132.69,132.81,10900.0,109.5078,109.5985,109.4995,109.5985,10900.0
2010-02-17 15:15:00,132.81,132.85,132.76,132.82,14000.0,109.5985,109.6315,109.5573,109.6068,14000.0
2010-02-17 15:20:00,132.83,132.84,132.77,132.81,53500.0,109.615,109.6233,109.5655,109.5985,53500.0
2010-02-17 15:25:00,132.81,132.88,132.8,132.84,44100.0,109.5985,109.6563,109.5903,109.6233,44100.0
2010-02-17 15:30:00,132.84,132.93,132.84,132.92,17600.0,109.6233,109.6976,109.6233,109.6893,17600.0
2010-02-17 15:35:00,132.93,132.98,132.86,132.88,43600.0,109.6976,109.7388,109.6398,109.6563,43600.0
2010-02-17 15:40:00,132.88,132.89,132.74,132.84,84700.0,109.6563,109.6645,109.5408,109.6233,84700.0
2010-02-17 15:45:00,132.85,132.88,132.77,132.82,63000.0,109.6315,109.6563,109.5655,109.6068,63000.0
2010-02-17 15:50:00,132.81,132.9,132.79,132.9,76900.0,109.5985,109.6728,109.582,109.6728,76900.0
2010-02-17 15:55:00,132.9,133.06,132.88,133.05,91000.0,109.6728,109.8048,109.6563,109.7966,91000.0
2010-02-18 09:30:00,133.03,133.21,132.92,133.1,203600.0,109.7801,109.9286,109.6893,109.8378,203600.0
2010-02-18 09:35:00,133.1,133.41,133.1,133.15,101100.0,109.8378,110.0937,109.8378,109.8791,101100.0
2010-02-18 09:40:00,133.17,133.39,133.03,133.06,97200.0,109.8956,110.0772,109.7801,109.8048,97200.0
2010-02-18 09:45:00,133.11,133.27,133.1,133.24,78300.0,109.8461,109.9781,109.8378,109.9534,78300.0
2010-02-18 09:50:00,133.24,133.56,133.24,133.41,77700.0,109.9534,110.2174,109.9534,110.0937,77700.0
2010-02-18 09:55:00,133.45,133.5,133.29,133.37,29800.0,110.1267,110.1679,109.9946,110.0607,29800.0
2010-02-18 10:00:00,133.37,133.51,133.12,133.37,67800.0,110.0607,110.1762,109.8543,110.0607,67800.0
2010-02-18 10:05:00,133.37,133.44,133.2,133.28,92900.0,110.0607,110.1184,109.9204,109.9864,92900.0
2010-02-18 10:10:00,133.26,133.51,133.19,133.35,55200.0,109.9699,110.1762,109.9121,110.0441,55200.0
2010-02-18 10:15:00,133.34,133.43,133.18,133.24,36700.0,110.0359,110.1102,109.9039,109.9534,36700.0
2010-02-18 10:20:00,133.24,133.24,132.97,132.98,52000.0,109.9534,109.9534,109.7306,109.7388,52000.0
2010-02-18 10:25:00,133.0,133.1,132.97,133.1,70800.0,109.7553,109.8378,109.7306,109.8378,70800.0
2010-02-18 10:30:00,133.1,133.11,132.87,133.03,77500.0,109.8378,109.8461,109.648,109.7801,77500.0
2010-02-18 10:35:00,133.01,133.23,133.01,133.22,41700.0,109.7636,109.9451,109.7636,109.9369,41700.0
2010-02-18 10:40:00,133.21,133.25,133.17,133.21,9000.0,109.9286,109.9616,109.8956,109.9286,9000.0
2010-02-18 10:45:00,133.21,133.27,133.14,133.21,32800.0,109.9286,109.9781,109.8709,109.9286,32800.0
2010-02-18 10:50:00,133.18,133.31,133.17,133.25,9400.0,109.9039,110.0111,109.8956,109.9616,9400.0
2010-02-18 10:55:00,133.25,133.39,133.25,133.26,18700.0,109.9616,110.0772,109.9616,109.9699,18700.0
2010-02-18 11:00:00,133.27,133.36,133.22,133.31,25500.0,109.9781,110.0524,109.9369,110.0111,25500.0
2010-02-18 11:05:00,133.31,133.34,133.25,133.25,18400.0,110.0111,110.0359,109.9616,109.9616,18400.0
2010-02-18 11:10:00,133.27,133.34,133.22,133.25,9900.0,109.9781,110.0359,109.9369,109.9616,9900.0
2010-02-18 11:15:00,133.23,133.26,133.18,133.23,5800.0,109.9451,109.9699,109.9039,109.9451,5800.0
2010-02-18 11:20:00,133.24,133.32,133.24,133.32,6400.0,109.9534,110.0194,109.9534,110.0194,6400.0
2010-02-18 11:25:00,133.31,133.31,133.16,133.16,20900.0,110.0111,110.0111,109.8874,109.8874,20900.0
2010-02-18 11:30:00,133.16,133.2,133.02,133.12,22800.0,109.8874,109.9204,109.7718,109.8543,22800.0
2010-02-18 11:35:00,133.11,133.13,133.03,133.09,3800.0,109.8461,109.8626,109.7801,109.8296,3800.0
2010-02-18 11:40:00,133.11,133.21,133.11,133.16,10400.0,109.8461,109.9286,109.8461,109.8874,10400.0
2010-02-18 11:45:00,133.18,133.25,133.15,133.18,9700.0,109.9039,109.9616,109.8791,109.9039,9700.0
2010-02-18 11:50:00,133.16,133.2,133.11,133.14,15700.0,109.8874,109.9204,109.8461,109.8709,15700.0
2010-02-18 11:55:00,133.16,133.16,133.08,133.11,2300.0,109.8874,109.8874,109.8213,109.8461,2300.0
2010-02-18 12:00:00,133.13,133.21,133.13,133.21,5000.0,109.8626,109.9286,109.8626,109.9286,5000.0
2010-02-18 12:05:00,133.19,133.2,133.09,133.09,6800.0,109.9121,109.9204,109.8296,109.8296,6800.0
2010-02-18 12:10:00,133.12,133.16,133.04,133.07,11100.0,109.8543,109.8874,109.7883,109.8131,11100.0
2010-02-18 12:15:00,133.05,133.16,133.04,133.11,27400.0,109.7966,109.8874,109.7883,109.8461,27400.0
2010-02-18 12:20:00,133.13,133.17,133.12,133.17,6700.0,109.8626,109.8956,109.8543,109.8956,6700.0
2010-02-18 12:25:00,133.15,133.19,133.12,133.12,5800.0,109.8791,109.9121,109.8543,109.8543,5800.0
2010-02-18 12:30:00,133.12,133.14,133.11,133.12,2800.0,109.8543,109.8709,109.8461,109.8543,2800.0
2010-02-18 12:35:00,133.1,133.11,133.06,133.09,7700.0,109.8378,109.8461,109.8048,109.8296,7700.0
2010-02-18 12:40:00,133.09,133.11,133.06,133.11,4400.0,109.8296,109.8461,109.8048,109.8461,4400.0
2010-02-18 12:45:00,133.12,133.13,133.08,133.1,6300.0,109.8543,109.8626,109.8213,109.8378,6300.0
2010-02-18 12:50:00,133.06,133.11,133.06,133.11,2800.0,109.8048,109.8461,109.8048,109.8461,2800.0
2010-02-18 12:55:00,133.08,133.14,133.08,133.14,4200.0,109.8213,109.8709,109.8213,109.8709,4200.0
2010-02-18 13:00:00,133.15,133.21,133.11,133.21,3200.0,109.8791,109.9286,109.8461,109.9286,3200.0
2010-02-18 13:05:00,133.2,133.21,133.15,133.18,2800.0,109.9204,109.9286,109.8791,109.9039,2800.0
2010-02-18 13:10:00,133.16,133.18,133.15,133.15,1900.0,109.8874,109.9039,109.8791,109.8791,1900.0
2010-02-18 13:15:00,133.17,133.18,133.14,133.14,1600.0,109.8956,109.9039,109.8709,109.8709,1600.0
2010-02-18 13:20:00,133.13,133.2,133.12,133.2,6800.0,109.8626,109.9204,109.8543,109.9204,6800.0
2010-02-18 13:25:00,133.21,133.22,133.14,133.16,3700.0,109.9286,109.9369,109.8709,109.8874,3700.0
2010-02-18 13:30:00,133.15,133.28,133.14,133.24,13200.0,109.8791,109.9864,109.8709,109.9534,13200.0
2010-02-18 13:35:00,133.24,133.24,133.2,133.2,5200.0,109.9534,109.9534,109.9204,109.9204,5200.0
2010-02-18 13:40:00,133.21,133.27,133.2,133.24,15700.0,109.9286,109.9781,109.9204,109.9534,15700.0
2010-02-18 13:45:00,133.24,133.28,133.24,133.28,7900.0,109.9534,109.9864,109.9534,109.9864,7900.0
2010-02-18 13:50:00,133.29,133.39,133.28,133.36,4700.0,109.9946,110.0772,109.9864,110.0524,4700.0
2010-02-18 13:55:00,133.39,133.47,133.38,133.42,21900.0,110.0772,110.1432,110.0689,110.1019,21900.0
2010-02-18 14:00:00,133.43,133.48,133.37,133.39,17000.0,110.1102,110.1514,110.0607,110.0772,17000.0
2010-02-18 14:05:00,133.37,133.4,133.34,133.38,6100.0,110.0607,110.0854,110.0359,110.0689,6100.0
2010-02-18 14:10:00,133.38,133.38,133.34,133.37,4700.0,110.0689,110.0689,110.0359,110.0607,4700.0
2010-02-18 14:15:00,133.34,133.66,133.33,133.66,47000.0,110.0359,110.3,110.0276,110.3,47000.0
2010-02-18 14:20:00,133.64,133.64,133.55,133.56,11000.0,110.2835,110.2835,110.2092,110.2174,11000.0
2010-02-18 14:25:00,133.56,133.66,133.55,133.62,24000.0,110.2174,110.3,110.2092,110.267,24000.0
2010-02-18 14:30:00,133.61,133.65,133.58,133.63,22400.0,110.2587,110.2917,110.234,110.2752,22400.0
2010-02-18 14:35:00,133.64,133.81,133.63,133.73,43500.0,110.2835,110.4238,110.2752,110.3577,43500.0
2010-02-18 14:40:00,133.71,133.75,133.66,133.66,26300.0,110.3412,110.3742,110.3,110.3,26300.0
2010-02-18 14:45:00,133.67,133.74,133.65,133.72,38100.0,110.3082,110.366,110.2917,110.3495,38100.0
2010-02-18 14:50:00,133.72,133.75,133.68,133.73,24000.0,110.3495,110.3742,110.3165,110.3577,24000.0
2010-02-18 14:55:00,133.73,133.78,133.71,133.75,18900.0,110.3577,110.399,110.3412,110.3742,18900.0
2010-02-18 15:00:00,133.76,133.81,133.65,133.65,44900.0,110.3825,110.4238,110.2917,110.2917,44900.0
2010-02-18 15:05:00,133.65,133.7,133.63,133.67,27400.0,110.2917,110.333,110.2752,110.3082,27400.0
2010-02-18 15:10:00,133.68,133.69,133.64,133.67,11100.0,110.3165,110.3247,110.2835,110.3082,11100.0
2010-02-18 15:15:00,133.67,133.69,133.64,133.69,14900.0,110.3082,110.3247,110.2835,110.3247,14900.0
2010-02-18 15:20:00,133.68,133.69,133.65,133.67,10900.0,110.3165,110.3247,110.2917,110.3082,10900.0
2010-02-18 15:25:00,133.66,133.68,133.62,133.67,43100.0,110.3,110.3165,110.267,110.3082,43100.0
2010-02-18 15:30:00,133.66,133.73,133.63,133.73,30500.0,110.3,110.3577,110.2752,110.3577,30500.0
2010-02-18 15:35:00,133.74,133.79,133.72,133.74,42200.0,110.366,110.4073,110.3495,110.366,42200.0
2010-02-18 15:40:00,133.75,133.87,133.75,133.85,67100.0,110.3742,110.4733,110.3742,110.4568,67100.0
2010-02-18 15:45:00,133.84,133.92,133.82,133.86,64700.0,110.4485,110.5145,110.432,110.465,64700.0
2010-02-18 15:50:00,133.87,133.87,133.76,133.8,53900.0,110.4733,110.4733,110.3825,110.4155,53900.0
2010-02-18 15:55:00,133.78,133.96,133.78,133.96,106700.0,110.399,110.5475,110.399,110.5475,106700.0
2010-02-19 09:30:00,133.75,133.87,133.54,133.61,46800.0,110.3742,110.4733,110.2009,110.2587,46800.0
2010-02-19 09:35:00,133.64,133.93,133.51,133.93,43000.0,110.2835,110.5228,110.1762,110.5228,43000.0
2010-02-19 09:40:00,133.94,134.09,133.83,133.85,35700.0,110.531,110.6548,110.4403,110.4568,35700.0
2010-02-19 09:45:00,133.85,133.94,133.76,133.85,40900.0,110.4568,110.531,110.3825,110.4568,40900.0
2010-02-19 09:50:00,133.86,133.87,133.72,133.75,26500.0,110.465,110.4733,110.3495,110.3742,26500.0
2010-02-19 09:55:00,133.69,133.78,133.45,133.45,18800.0,110.3247,110.399,110.1267,110.1267,18800.0
2010-02-19 10:00:00,133.46,133.51,133.33,133.35,39900.0,110.1349,110.1762,110.0276,110.0441,39900.0
2010-02-19 10:05:00,133.36,133.6,133.33,133.51,89900.0,110.0524,110.2505,110.0276,110.1762,89900.0
2010-02-19 10:10:00,133.5,133.53,133.36,133.45,51300.0,110.1679,110.1927,110.0524,110.1267,51300.0
2010-02-19 10:15:00,133.47,133.54,133.42,133.51,15500.0,110.1432,110.2009,110.1019,110.1762,15500.0
2010-02-19 10:20:00,133.52,133.71,133.5,133.67,46400.0,110.1844,110.3412,110.1679,110.3082,46400.0
2010-02-19 10:25:00,133.66,133.97,133.65,133.87,56600.0,110.3,110.5558,110.2917,110.4733,56600.0
2010-02-19 10:30:00,133.87,133.87,133.76,133.8,34100.0,110.4733,110.4733,110.3825,110.4155,34100.0
2010-02-19 10:35:00,133.79,133.84,133.73,133.8,71900.0,110.4073,110.4485,110.3577,110.4155,71900.0
2010-02-19 10:40:00,133.8,133.9,133.79,133.83,38500.0,110.4155,110.498,110.4073,110.4403,38500.0
2010-02-19 10:45:00,133.83,134.0,133.83,133.91,36100.0,110.4403,110.5805,110.4403,110.5063,36100.0
2010-02-19 10:50:00,133.91,133.91,133.81,133.87,27100.0,110.5063,110.5063,110.4238,110.4733,27100.0
2010-02-19 10:55:00,133.91,133.92,133.81,133.85,13700.0,110.5063,110.5145,110.4238,110.4568,13700.0
2010-02-19 11:00:00,133.84,133.89,133.79,133.83,22800.0,110.4485,110.4898,110.4073,110.4403,22800.0
2010-02-19 11:05:00,133.81,133.97,133.81,133.95,31700.0,110.4238,110.5558,110.4238,110.5393,31700.0
2010-02-19 11:10:00,133.94,134.17,133.89,134.15,31600.0,110.531,110.7208,110.4898,110.7043,31600.0
2010-02-19 11:15:00,134.15,134.23,134.05,134.09,41100.0,110.7043,110.7704,110.6218,110.6548,41100.0
2010-02-19 11:20:00,134.08,134.3,134.05,134.23,36200.0,110.6466,110.8281,110.6218,110.7704,36200.0
2010-02-19 11:25:00,134.22,134.3,134.17,134.28,51700.0,110.7621,110.8281,110.7208,110.8116,51700.0
2010-02-19 11:30:00,134.26,134.29,134.18,134.25,16000.0,110.7951,110.8199,110.7291,110.7869,16000.0
2010-02-19 11:35:00,134.25,134.3,134.22,134.27,22500.0,110.7869,110.8281,110.7621,110.8034,22500.0
2010-02-19 11:40:00,134.29,134.34,134.24,134.27,68400.0,110.8199,110.8611,110.7786,110.8034,68400.0
2010-02-19 11:45:00,134.27,134.32,134.2,134.2,48200.0,110.8034,110.8446,110.7456,110.7456,48200.0
2010-02-19 11:50:00,134.2,134.29,134.19,134.25,47100.0,110.7456,110.8199,110.7373,110.7869,47100.0
2010-02-19 11:55:00,134.24,134.54,134.23,134.51,58600.0,110.7786,111.0262,110.7704,111.0014,58600.0
2010-02-19 12:00:00,134.51,134.6,134.48,134.53,91700.0,111.0014,111.0757,110.9767,111.0179,91700.0
2010-02-19 12:05:00,134.54,134.59,134.47,134.49,47300.0,111.0262,111.0674,110.9684,110.9849,47300.0
2010-02-19 12:10:00,134.49,134.52,134.46,134.49,27800.0,110.9849,111.0097,110.9602,110.9849,27800.0
2010-02-19 12:15:00,134.51,134.57,134.44,134.56,34500.0,111.0014,111.0509,110.9436,111.0427,34500.0
2010-02-19 12:20:00,134.55,134.68,134.51,134.63,39600.0,111.0344,111.1417,111.0014,111.1004,39600.0
2010-02-19 12:25:00,134.63,134.74,134.6,134.63,52300.0,111.1004,111.1912,111.0757,111.1004,52300.0
2010-02-19 12:30:00,134.63,134.68,134.56,134.62,36700.0,111.1004,111.1417,111.0427,111.0922,36700.0
2010-02-19 12:35:00,134.61,134.61,134.54,134.56,34400.0,111.0839,111.0839,111.0262,111.0427,34400.0
2010-02-19 12:40:00,134.55,134.61,134.53,134.57,39900.0,111.0344,111.0839,111.0179,111.0509,39900.0
2010-02-19 12:45:00,134.58,134.65,134.57,134.63,27000.0,111.0592,111.1169,111.0509,111.1004,27000.0
2010-02-19 12:50:00,134.6,134.61,134.53,134.54,11000.0,111.0757,111.0839,111.0179,111.0262,11000.0
2010-02-19 12:55:00,134.54,134.65,134.52,134.65,14200.0,111.0262,111.1169,111.0097,111.1169,14200.0
2010-02-19 13:00:00,134.65,134.65,134.56,134.58,17900.0,111.1169,111.1169,111.0427,111.0592,17900.0
2010-02-19 13:05:00,134.57,134.6,134.57,134.58,6100.0,111.0509,111.0757,111.0509,111.0592,6100.0
2010-02-19 13:10:00,134.58,134.62,134.49,134.53,10300.0,111.0592,111.0922,110.9849,111.0179,10300.0
2010-02-19 13:15:00,134.52,134.56,134.49,134.55,12900.0,111.0097,111.0427,110.9849,111.0344,12900.0
2010-02-19 13:20:00,134.55,134.56,134.48,134.5,8600.0,111.0344,111.0427,110.9767,110.9932,8600.0
2010-02-19 13:25:00,134.5,134.54,134.46,134.49,14700.0,110.9932,111.0262,110.9602,110.9849,14700.0
2010-02-19 13:30:00,134.47,134.56,134.44,134.53,7300.0,110.9684,111.0427,110.9436,111.0179,7300.0
2010-02-19 13:35:00,134.55,134.59,134.54,134.55,4100.0,111.0344,111.0674,111.0262,111.0344,4100.0
2010-02-19 13:40:00,134.54,134.57,134.5,134.51,5700.0,111.0262,111.0509,110.9932,111.0014,5700.0
2010-02-19 13:45:00,134.5,134.6,134.5,134.52,46400.0,110.9932,111.0757,110.9932,111.0097,46400.0
2010-02-19 13:50:00,134.53,134.54,134.36,134.46,35900.0,111.0179,111.0262,110.8776,110.9602,35900.0
2010-02-19 13:55:00,134.46,134.48,134.41,134.46,17400.0,110.9602,110.9767,110.9189,110.9602,17400.0
2010-02-19 14:00:00,134.46,134.47,134.41,134.43,36100.0,110.9602,110.9684,110.9189,110.9354,36100.0
2010-02-19 14:05:00,134.45,134.45,134.32,134.32,33200.0,110.9519,110.9519,110.8446,110.8446,33200.0
2010-02-19 14:10:00,134.34,134.44,134.34,134.4,10300.0,110.8611,110.9436,110.8611,110.9106,10300.0
2010-02-19 14:15:00,134.42,134.46,134.4,134.41,10400.0,110.9271,110.9602,110.9106,110.9189,10400.0
2010-02-19 14:20:00,134.44,134.46,134.4,134.43,5400.0,110.9436,110.9602,110.9106,110.9354,5400.0
2010-02-19 14:25:00,134.43,134.46,134.39,134.42,7400.0,110.9354,110.9602,110.9024,110.9271,7400.0
2010-02-19 14:30:00,134.41,134.47,134.41,134.46,7600.0,110.9189,110.9684,110.9189,110.9602,7600.0
2010-02-19 14:35:00,134.48,134.49,134.41,134.47,11800.0,110.9767,110.9849,110.9189,110.9684,11800.0
2010-02-19 14:40:00,134.46,134.46,134.35,134.39,28400.0,110.9602,110.9602,110.8694,110.9024,28400.0
2010-02-19 14:45:00,134.38,134.39,134.36,134.38,10900.0,110.8941,110.9024,110.8776,110.8941,10900.0
2010-02-19 14:50:00,134.39,134.47,134.39,134.44,45300.0,110.9024,110.9684,110.9024,110.9436,45300.0
2010-02-19 14:55:00,134.44,134.47,134.35,134.38,42100.0,110.9436,110.9684,110.8694,110.8941,42100.0
2010-02-19 15:00:00,134.36,134.38,134.33,134.37,28400.0,110.8776,110.8941,110.8529,110.8859,28400.0
2010-02-19 15:05:00,134.37,134.38,134.31,134.35,29600.0,110.8859,110.8941,110.8364,110.8694,29600.0
2010-02-19 15:10:00,134.36,134.37,134.14,134.16,46800.0,110.8776,110.8859,110.6961,110.7126,46800.0
2010-02-19 15:15:00,134.16,134.26,134.16,134.18,45200.0,110.7126,110.7951,110.7126,110.7291,45200.0
2010-02-19 15:20:00,134.19,134.24,134.17,134.23,18200.0,110.7373,110.7786,110.7208,110.7704,18200.0
2010-02-19 15:25:00,134.24,134.24,134.15,134.16,28300.0,110.7786,110.7786,110.7043,110.7126,28300.0
2010-02-19 15:30:00,134.16,134.3,134.16,134.28,30900.0,110.7126,110.8281,110.7126,110.8116,30900.0
2010-02-19 15:35:00,134.3,134.39,134.26,134.34,41900.0,110.8281,110.9024,110.7951,110.8611,41900.0
2010-02-19 15:40:00,134.35,134.57,134.35,134.5,107200.0,110.8694,111.0509,110.8694,110.9932,107200.0
2010-02-19 15:45:00,134.5,134.61,134.5,134.53,57900.0,110.9932,111.0839,110.9932,111.0179,57900.0
2010-02-19 15:50:00,134.53,134.59,134.44,134.45,72700.0,111.0179,111.0674,110.9436,110.9519,72700.0
2010-02-19 15:55:00,134.44,134.45,134.36,134.36,97400.0,110.9436,110.9519,110.8776,110.8776,97400.0
2010-02-22 09:30:00,134.96,135.1,134.77,134.84,51200.0,111.3728,111.4883,111.216,111.2737,51200.0
2010-02-22 09:35:00,134.88,134.95,134.57,134.72,46300.0,111.3067,111.3645,111.0509,111.1747,46300.0
2010-02-22 09:40:00,134.73,134.73,134.33,134.38,115300.0,111.183,111.183,110.8529,110.8941,115300.0
2010-02-22 09:45:00,134.39,134.54,134.32,134.37,49900.0,110.9024,111.0262,110.8446,110.8859,49900.0
2010-02-22 09:50:00,134.36,134.44,134.18,134.4,58000.0,110.8776,110.9436,110.7291,110.9106,58000.0
2010-02-22 09:55:00,134.41,134.55,134.37,134.54,30600.0,110.9189,111.0344,110.8859,111.0262,30600.0
2010-02-22 10:00:00,134.57,134.57,134.09,134.28,100800.0,111.0509,111.0509,110.6548,110.8116,100800.0
2010-02-22 10:05:00,134.3,134.5,134.24,134.31,55500.0,110.8281,110.9932,110.7786,110.8364,55500.0
2010-02-22 10:10:00,134.34,134.48,134.32,134.39,44700.0,110.8611,110.9767,110.8446,110.9024,44700.0
2010-02-22 10:15:00,134.39,134.53,134.38,134.4,26000.0,110.9024,111.0179,110.8941,110.9106,26000.0
2010-02-22 10:20:00,134.39,134.63,134.39,134.58,61700.0,110.9024,111.1004,110.9024,111.0592,61700.0
2010-02-22 10:25:00,134.61,134.69,134.58,134.59,22800.0,111.0839,111.15,111.0592,111.0674,22800.0
2010-02-22 10:30:00,134.62,134.74,134.59,134.69,52600.0,111.0922,111.1912,111.0674,111.15,52600.0
2010-02-22 10:35:00,134.68,134.72,134.57,134.65,17800.0,111.1417,111.1747,111.0509,111.1169,17800.0
2010-02-22 10:40:00,134.66,134.75,134.64,134.73,33100.0,111.1252,111.1995,111.1087,111.183,33100.0
2010-02-22 10:45:00,134.74,134.76,134.63,134.66,28900.0,111.1912,111.2077,111.1004,111.1252,28900.0
2010-02-22 10:50:00,134.65,134.66,134.56,134.66,11900.0,111.1169,111.1252,111.0427,111.1252,11900.0
2010-02-22 10:55:00,134.67,134.68,134.5,134.5,25700.0,111.1335,111.1417,110.9932,110.9932,25700.0
2010-02-22 11:00:00,134.5,134.56,134.5,134.52,8200.0,110.9932,111.0427,110.9932,111.0097,8200.0
2010-02-22 11:05:00,134.52,134.52,134.42,134.45,22300.0,111.0097,111.0097,110.9271,110.9519,22300.0
2010-02-22 11:10:00,134.41,134.42,134.28,134.34,22200.0,110.9189,110.9271,110.8116,110.8611,22200.0
2010-02-22 11:15:00,134.32,134.49,134.29,134.49,17000.0,110.8446,110.9849,110.8199,110.9849,17000.0
2010-02-22 11:20:00,134.49,134.52,134.43,134.46,36000.0,110.9849,111.0097,110.9354,110.9602,36000.0
2010-02-22 11:25:00,134.45,134.46,134.29,134.38,32500.0,110.9519,110.9602,110.8199,110.8941,32500.0
2010-02-22 11:30:00,134.39,134.45,134.28,134.28,20200.0,110.9024,110.9519,110.8116,110.8116,20200.0
2010-02-22 11:35:00,134.3,134.33,134.25,134.29,11100.0,110.8281,110.8529,110.7869,110.8199,11100.0
2010-02-22 11:40:00,134.3,134.43,134.3,134.41,18300.0,110.8281,110.9354,110.8281,110.9189,18300.0
2010-02-22 11:45:00,134.42,134.44,134.3,134.31,29600.0,110.9271,110.9436,110.8281,110.8364,29600.0
2010-02-22 11:50:00,134.32,134.32,134.2,134.2,23500.0,110.8446,110.8446,110.7456,110.7456,23500.0
2010-02-22 11:55:00,134.22,134.33,134.2,134.33,14600.0,110.7621,110.8529,110.7456,110.8529,14600.0
2010-02-22 12:00:00,134.32,134.36,134.26,134.34,10400.0,110.8446,110.8776,110.7951,110.8611,10400.0
2010-02-22 12:05:00,134.32,134.34,134.3,134.3,10600.0,110.8446,110.8611,110.8281,110.8281,10600.0
2010-02-22 12:10:00,134.3,134.37,134.3,134.37,8300.0,110.8281,110.8859,110.8281,110.8859,8300.0
2010-02-22 12:15:00,134.36,134.36,134.26,134.28,11900.0,110.8776,110.8776,110.7951,110.8116,11900.0
2010-02-22 12:20:00,134.28,134.28,134.21,134.24,9500.0,110.8116,110.8116,110.7538,110.7786,9500.0
2010-02-22 12:25:00,134.21,134.27,134.18,134.26,7100.0,110.7538,110.8034,110.7291,110.7951,7100.0
2010-02-22 12:30:00,134.27,134.35,134.26,134.34,18500.0,110.8034,110.8694,110.7951,110.8611,18500.0
2010-02-22 12:35:00,134.34,134.53,134.34,134.46,20900.0,110.8611,111.0179,110.8611,110.9602,20900.0
2010-02-22 12:40:00,134.47,134.47,134.42,134.42,6900.0,110.9684,110.9684,110.9271,110.9271,6900.0
2010-02-22 12:45:00,134.41,134.49,134.41,134.45,6600.0,110.9189,110.9849,110.9189,110.9519,6600.0
2010-02-22 12:50:00,134.42,134.43,134.37,134.41,30600.0,110.9271,110.9354,110.8859,110.9189,30600.0
2010-02-22 12:55:00,134.41,134.45,134.36,134.44,16500.0,110.9189,110.9519,110.8776,110.9436,16500.0
2010-02-22 13:00:00,134.44,134.46,134.39,134.42,7000.0,110.9436,110.9602,110.9024,110.9271,7000.0
2010-02-22 13:05:00,134.41,134.41,134.32,134.35,6100.0,110.9189,110.9189,110.8446,110.8694,6100.0
2010-02-22 13:10:00,134.34,134.37,134.31,134.33,5600.0,110.8611,110.8859,110.8364,110.8529,5600.0
2010-02-22 13:15:00,134.32,134.34,134.3,134.31,3000.0,110.8446,110.8611,110.8281,110.8364,3000.0
2010-02-22 13:20:00,134.3,134.34,134.29,134.33,3300.0,110.8281,110.8611,110.8199,110.8529,3300.0
2010-02-22 13:25:00,134.35,134.36,134.33,134.34,3900.0,110.8694,110.8776,110.8529,110.8611,3900.0
2010-02-22 13:30:00,134.32,134.37,134.31,134.36,9600.0,110.8446,110.8859,110.8364,110.8776,9600.0
2010-02-22 13:35:00,134.34,134.39,134.34,134.36,6000.0,110.8611,110.9024,110.8611,110.8776,6000.0
2010-02-22 13:40:00,134.37,134.45,134.35,134.44,8900.0,110.8859,110.9519,110.8694,110.9436,8900.0
2010-02-22 13:45:00,134.46,134.55,134.44,134.52,23600.0,110.9602,111.0344,110.9436,111.0097,23600.0
2010-02-22 13:50:00,134.5,134.51,134.47,134.47,15500.0,110.9932,111.0014,110.9684,110.9684,15500.0
2010-02-22 13:55:00,134.47,134.47,134.34,134.37,17700.0,110.9684,110.9684,110.8611,110.8859,17700.0
2010-02-22 14:00:00,134.36,134.45,134.36,134.43,12700.0,110.8776,110.9519,110.8776,110.9354,12700.0
2010-02-22 14:05:00,134.42,134.44,134.38,134.38,6500.0,110.9271,110.9436,110.8941,110.8941,6500.0
2010-02-22 14:10:00,134.4,134.4,134.36,134.39,6100.0,110.9106,110.9106,110.8776,110.9024,6100.0
2010-02-22 14:15:00,134.4,134.45,134.39,134.43,12400.0,110.9106,110.9519,110.9024,110.9354,12400.0
2010-02-22 14:20:00,134.41,134.55,134.41,134.52,31800.0,110.9189,111.0344,110.9189,111.0097,31800.0
2010-02-22 14:25:00,134.53,134.53,134.45,134.48,7100.0,111.0179,111.0179,110.9519,110.9767,7100.0
2010-02-22 14:30:00,134.5,134.55,134.49,134.55,14900.0,110.9932,111.0344,110.9849,111.0344,14900.0
2010-02-22 14:35:00,134.55,134.56,134.5,134.55,4200.0,111.0344,111.0427,110.9932,111.0344,4200.0
2010-02-22 14:40:00,134.56,134.6,134.51,134.59,19200.0,111.0427,111.0757,111.0014,111.0674,19200.0
2010-02-22 14:45:00,134.59,134.62,134.57,134.6,13600.0,111.0674,111.0922,111.0509,111.0757,13600.0
2010-02-22 14:50:00,134.62,134.67,134.61,134.63,22600.0,111.0922,111.1335,111.0839,111.1004,22600.0
2010-02-22 14:55:00,134.64,134.67,134.59,134.63,14000.0,111.1087,111.1335,111.0674,111.1004,14000.0
2010-02-22 15:00:00,134.6,134.62,134.57,134.58,6500.0,111.0757,111.0922,111.0509,111.0592,6500.0
2010-02-22 15:05:00,134.6,134.64,134.58,134.63,7800.0,111.0757,111.1087,111.0592,111.1004,7800.0
2010-02-22 15:10:00,134.62,134.67,134.61,134.66,10400.0,111.0922,111.1335,111.0839,111.1252,10400.0
2010-02-22 15:15:00,134.67,134.73,134.67,134.7,8300.0,111.1335,111.183,111.1335,111.1582,8300.0
2010-02-22 15:20:00,134.7,134.74,134.67,134.67,87000.0,111.1582,111.1912,111.1335,111.1335,87000.0
2010-02-22 15:25:00,134.66,134.68,134.64,134.66,17300.0,111.1252,111.1417,111.1087,111.1252,17300.0
2010-02-22 15:30:00,134.66,134.66,134.55,134.59,19200.0,111.1252,111.1252,111.0344,111.0674,19200.0
2010-02-22 15:35:00,134.59,134.65,134.57,134.58,8800.0,111.0674,111.1169,111.0509,111.0592,8800.0
2010-02-22 15:40:00,134.58,134.6,134.32,134.35,86200.0,111.0592,111.0757,110.8446,110.8694,86200.0
2010-02-22 15:45:00,134.36,134.45,134.36,134.36,29100.0,110.8776,110.9519,110.8776,110.8776,29100.0
2010-02-22 15:50:00,134.36,134.42,134.34,134.4,56000.0,110.8776,110.9271,110.8611,110.9106,56000.0
2010-02-22 15:55:00,134.41,134.45,134.34,134.43,66400.0,110.9189,110.9519,110.8611,110.9354,66400.0
2010-02-23 09:30:00,134.14,134.38,134.14,134.31,51700.0,110.6961,110.8941,110.6961,110.8364,51700.0
2010-02-23 09:35:00,134.32,134.32,133.92,133.99,35100.0,110.8446,110.8446,110.5145,110.5723,35100.0
2010-02-23 09:40:00,134.01,134.22,134.0,134.15,67800.0,110.5888,110.7621,110.5805,110.7043,67800.0
2010-02-23 09:45:00,134.2,134.43,134.19,134.28,51900.0,110.7456,110.9354,110.7373,110.8116,51900.0
2010-02-23 09:50:00,134.32,134.32,134.01,134.14,23200.0,110.8446,110.8446,110.5888,110.6961,23200.0
2010-02-23 09:55:00,134.17,134.3,133.83,133.93,183200.0,110.7208,110.8281,110.4403,110.5228,183200.0
2010-02-23 10:00:00,133.92,133.96,133.09,133.37,230400.0,110.5145,110.5475,109.8296,110.0607,230400.0
2010-02-23 10:05:00,133.38,133.44,133.2,133.35,91800.0,110.0689,110.1184,109.9204,110.0441,91800.0
2010-02-23 10:10:00,133.32,133.32,132.85,132.85,109500.0,110.0194,110.0194,109.6315,109.6315,109500.0
2010-02-23 10:15:00,132.84,133.05,132.76,133.01,82600.0,109.6233,109.7966,109.5573,109.7636,82600.0
2010-02-23 10:20:00,132.99,133.0,132.84,132.97,78200.0,109.7471,109.7553,109.6233,109.7306,78200.0
2010-02-23 10:25:00,132.97,133.14,132.88,133.04,35200.0,109.7306,109.8709,109.6563,109.7883,35200.0
2010-02-23 10:30:00,133.04,133.08,132.85,132.92,39000.0,109.7883,109.8213,109.6315,109.6893,39000.0
2010-02-23 10:35:00,132.94,133.19,132.92,133.16,58400.0,109.7058,109.9121,109.6893,109.8874,58400.0
2010-02-23 10:40:00,133.17,133.29,133.06,133.23,35800.0,109.8956,109.9946,109.8048,109.9451,35800.0
2010-02-23 10:45:00,133.28,133.31,133.15,133.18,41400.0,109.9864,110.0111,109.8791,109.9039,41400.0
2010-02-23 10:50:00,133.2,133.23,133.09,133.11,29300.0,109.9204,109.9451,109.8296,109.8461,29300.0
2010-02-23 10:55:00,133.11,133.29,133.07,133.25,19700.0,109.8461,109.9946,109.8131,109.9616,19700.0
2010-02-23 11:00:00,133.22,133.35,133.17,133.23,34500.0,109.9369,110.0441,109.8956,109.9451,34500.0
2010-02-23 11:05:00,133.2,133.2,133.01,133.04,13600.0,109.9204,109.9204,109.7636,109.7883,13600.0
2010-02-23 11:10:00,133.06,133.07,132.95,133.0,24600.0,109.8048,109.8131,109.7141,109.7553,24600.0
2010-02-23 11:15:00,132.98,133.01,132.91,133.0,51400.0,109.7388,109.7636,109.681,109.7553,51400.0
2010-02-23 11:20:00,132.98,133.1,132.97,133.02,22900.0,109.7388,109.8378,109.7306,109.7718,22900.0
2010-02-23 11:25:00,133.02,133.05,132.9,132.96,41000.0,109.7718,109.7966,109.6728,109.7223,41000.0
2010-02-23 11:30:00,132.95,133.1,132.93,133.08,22400.0,109.7141,109.8378,109.6976,109.8213,22400.0
2010-02-23 11:35:00,133.08,133.15,133.05,133.05,20400.0,109.8213,109.8791,109.7966,109.7966,20400.0
2010-02-23 11:40:00,133.03,133.06,133.0,133.01,15800.0,109.7801,109.8048,109.7553,109.7636,15800.0
2010-02-23 11:45:00,133.0,133.06,132.93,133.06,23900.0,109.7553,109.8048,109.6976,109.8048,23900.0
2010-02-23 11:50:00,133.05,133.05,132.86,133.03,16100.0,109.7966,109.7966,109.6398,109.7801,16100.0
2010-02-23 11:55:00,133.02,133.02,132.81,132.87,41400.0,109.7718,109.7718,109.5985,109.648,41400.0
2010-02-23 12:00:00,132.87,132.92,132.8,132.85,41200.0,109.648,109.6893,109.5903,109.6315,41200.0
2010-02-23 12:05:00,132.83,132.89,132.8,132.83,11900.0,109.615,109.6645,109.5903,109.615,11900.0
2010-02-23 12:10:00,132.83,132.93,132.83,132.93,11700.0,109.615,109.6976,109.615,109.6976,11700.0
2010-02-23 12:15:00,132.94,132.95,132.84,132.86,24500.0,109.7058,109.7141,109.6233,109.6398,24500.0
2010-02-23 12:20:00,132.83,132.83,132.68,132.72,17900.0,109.615,109.615,109.4912,109.5243,17900.0
2010-02-23 12:25:00,132.69,132.7,132.63,132.67,16200.0,109.4995,109.5078,109.45,109.483,16200.0
2010-02-23 12:30:00,132.69,132.83,132.67,132.81,21900.0,109.4995,109.615,109.483,109.5985,21900.0
2010-02-23 12:35:00,132.79,132.81,132.64,132.79,25600.0,109.582,109.5985,109.4582,109.582,25600.0
2010-02-23 12:40:00,132.76,132.78,132.62,132.65,19700.0,109.5573,109.5738,109.4417,109.4665,19700.0
2010-02-23 12:45:00,132.65,132.75,132.56,132.74,36100.0,109.4665,109.549,109.3922,109.5408,36100.0
2010-02-23 12:50:00,132.75,132.79,132.63,132.68,19300.0,109.549,109.582,109.45,109.4912,19300.0
2010-02-23 12:55:00,132.67,132.73,132.6,132.71,38400.0,109.483,109.5325,109.4252,109.516,38400.0
2010-02-23 13:00:00,132.71,132.73,132.68,132.7,24700.0,109.516,109.5325,109.4912,109.5078,24700.0
2010-02-23 13:05:00,132.69,132.73,132.61,132.71,26300.0,109.4995,109.5325,109.4335,109.516,26300.0
2010-02-23 13:10:00,132.72,132.79,132.72,132.75,15100.0,109.5243,109.582,109.5243,109.549,15100.0
2010-02-23 13:15:00,132.73,132.87,132.73,132.82,29500.0,109.5325,109.648,109.5325,109.6068,29500.0
2010-02-23 13:20:00,132.81,132.92,132.8,132.91,21800.0,109.5985,109.6893,109.5903,109.681,21800.0
2010-02-23 13:25:00,132.91,133.01,132.91,132.98,15000.0,109.681,109.7636,109.681,109.7388,15000.0
2010-02-23 13:30:00,132.97,132.99,132.85,132.88,13800.0,109.7306,109.7471,109.6315,109.6563,13800.0
2010-02-23 13:35:00,132.87,132.91,132.86,132.89,17400.0,109.648,109.681,109.6398,109.6645,17400.0
2010-02-23 13:40:00,132.9,132.92,132.76,132.76,16900.0,109.6728,109.6893,109.5573,109.5573,16900.0
2010-02-23 13:45:00,132.75,132.87,132.68,132.81,85300.0,109.549,109.648,109.4912,109.5985,85300.0
2010-02-23 13:50:00,132.81,132.86,132.79,132.79,13200.0,109.5985,109.6398,109.582,109.582,13200.0
2010-02-23 13:55:00,132.8,132.88,132.76,132.78,26000.0,109.5903,109.6563,109.5573,109.5738,26000.0
2010-02-23 14:00:00,132.78,132.79,132.61,132.74,47800.0,109.5738,109.582,109.4335,109.5408,47800.0
2010-02-23 14:05:00,132.73,132.84,132.71,132.81,18100.0,109.5325,109.6233,109.516,109.5985,18100.0
2010-02-23 14:10:00,132.8,132.96,132.8,132.91,18800.0,109.5903,109.7223,109.5903,109.681,18800.0
2010-02-23 14:15:00,132.91,133.0,132.88,132.88,23700.0,109.681,109.7553,109.6563,109.6563,23700.0
2010-02-23 14:20:00,132.89,132.93,132.83,132.91,10300.0,109.6645,109.6976,109.615,109.681,10300.0
2010-02-23 14:25:00,132.89,132.95,132.86,132.91,14300.0,109.6645,109.7141,109.6398,109.681,14300.0
2010-02-23 14:30:00,132.89,132.94,132.8,132.91,28100.0,109.6645,109.7058,109.5903,109.681,28100.0
2010-02-23 14:35:00,132.94,133.07,132.93,133.04,38400.0,109.7058,109.8131,109.6976,109.7883,38400.0
2010-02-23 14:40:00,133.04,133.2,132.99,133.1,37000.0,109.7883,109.9204,109.7471,109.8378,37000.0
2010-02-23 14:45:00,133.09,133.1,133.03,133.08,24000.0,109.8296,109.8378,109.7801,109.8213,24000.0
2010-02-23 14:50:00,133.09,133.29,133.09,133.28,38100.0,109.8296,109.9946,109.8296,109.9864,38100.0
2010-02-23 14:55:00,133.27,133.27,133.15,133.18,21900.0,109.9781,109.9781,109.8791,109.9039,21900.0
2010-02-23 15:00:00,133.15,133.24,133.09,133.1,18500.0,109.8791,109.9534,109.8296,109.8378,18500.0
2010-02-23 15:05:00,133.11,133.2,133.06,133.08,38000.0,109.8461,109.9204,109.8048,109.8213,38000.0
2010-02-23 15:10:00,133.07,133.26,133.03,133.26,46800.0,109.8131,109.9699,109.7801,109.9699,46800.0
2010-02-23 15:15:00,133.25,133.37,133.22,133.36,70100.0,109.9616,110.0607,109.9369,110.0524,70100.0
2010-02-23 15:20:00,133.35,133.35,133.25,133.28,34500.0,110.0441,110.0441,109.9616,109.9864,34500.0
2010-02-23 15:25:00,133.27,133.28,133.19,133.24,38600.0,109.9781,109.9864,109.9121,109.9534,38600.0
2010-02-23 15:30:00,133.24,133.24,133.02,133.05,67800.0,109.9534,109.9534,109.7718,109.7966,67800.0
2010-02-23 15:35:00,133.02,133.12,133.02,133.09,133900.0,109.7718,109.8543,109.7718,109.8296,133900.0
2010-02-23 15:40:00,133.09,133.09,132.92,132.92,102100.0,109.8296,109.8296,109.6893,109.6893,102100.0
2010-02-23 15:45:00,132.91,132.97,132.84,132.85,103100.0,109.681,109.7306,109.6233,109.6315,103100.0
2010-02-23 15:50:00,132.85,132.85,132.69,132.7,210300.0,109.6315,109.6315,109.4995,109.5078,210300.0
2010-02-23 15:55:00,132.7,132.72,132.57,132.61,241400.0,109.5078,109.5243,109.4005,109.4335,241400.0
2010-02-24 09:30:00,133.05,133.37,133.05,133.25,23500.0,109.7966,110.0607,109.7966,109.9616,23500.0
2010-02-24 09:35:00,133.3,133.42,133.11,133.25,35300.0,110.0029,110.1019,109.8461,109.9616,35300.0
2010-02-24 09:40:00,133.28,133.37,133.19,133.31,17900.0,109.9864,110.0607,109.9121,110.0111,17900.0
2010-02-24 09:45:00,133.34,133.73,133.34,133.72,94100.0,110.0359,110.3577,110.0359,110.3495,94100.0
2010-02-24 09:50:00,133.75,133.81,133.64,133.79,77200.0,110.3742,110.4238,110.2835,110.4073,77200.0
2010-02-24 09:55:00,133.81,133.91,133.76,133.76,32600.0,110.4238,110.5063,110.3825,110.3825,32600.0
2010-02-24 10:00:00,133.75,133.8,133.31,133.62,121700.0,110.3742,110.4155,110.0111,110.267,121700.0
2010-02-24 10:05:00,133.59,133.59,133.22,133.25,87700.0,110.2422,110.2422,109.9369,109.9616,87700.0
2010-02-24 10:10:00,133.25,133.32,133.15,133.28,46000.0,109.9616,110.0194,109.8791,109.9864,46000.0
2010-02-24 10:15:00,133.21,133.23,133.0,133.08,37600.0,109.9286,109.9451,109.7553,109.8213,37600.0
2010-02-24 10:20:00,133.08,133.08,132.86,133.07,43900.0,109.8213,109.8213,109.6398,109.8131,43900.0
2010-02-24 10:25:00,133.1,133.26,133.1,133.17,33800.0,109.8378,109.9699,109.8378,109.8956,33800.0
2010-02-24 10:30:00,133.13,133.34,133.03,133.3,34200.0,109.8626,110.0359,109.7801,110.0029,34200.0
2010-02-24 10:35:00,133.28,133.68,133.28,133.66,60900.0,109.9864,110.3165,109.9864,110.3,60900.0
2010-02-24 10:40:00,133.66,133.77,133.58,133.61,36000.0,110.3,110.3907,110.234,110.2587,36000.0
2010-02-24 10:45:00,133.63,134.12,133.63,134.04,124300.0,110.2752,110.6796,110.2752,110.6136,124300.0
2010-02-24 10:50:00,134.05,134.08,133.87,133.87,29500.0,110.6218,110.6466,110.4733,110.4733,29500.0
2010-02-24 10:55:00,133.86,133.93,133.72,133.77,31700.0,110.465,110.5228,110.3495,110.3907,31700.0
2010-02-24 11:00:00,133.8,133.91,133.74,133.84,47700.0,110.4155,110.5063,110.366,110.4485,47700.0
2010-02-24 11:05:00,133.85,134.01,133.79,133.79,34500.0,110.4568,110.5888,110.4073,110.4073,34500.0
2010-02-24 11:10:00,133.79,133.89,133.74,133.75,28700.0,110.4073,110.4898,110.366,110.3742,28700.0
2010-02-24 11:15:00,133.75,133.75,133.64,133.7,29300.0,110.3742,110.3742,110.2835,110.333,29300.0
2010-02-24 11:20:00,133.72,133.74,133.6,133.63,20900.0,110.3495,110.366,110.2505,110.2752,20900.0
2010-02-24 11:25:00,133.65,133.74,133.56,133.71,26000.0,110.2917,110.366,110.2174,110.3412,26000.0
2010-02-24 11:30:00,133.7,133.82,133.65,133.79,35000.0,110.333,110.432,110.2917,110.4073,35000.0
2010-02-24 11:35:00,133.8,133.8,133.65,133.68,12200.0,110.4155,110.4155,110.2917,110.3165,12200.0
2010-02-24 11:40:00,133.71,133.79,133.59,133.6,22700.0,110.3412,110.4073,110.2422,110.2505,22700.0
2010-02-24 11:45:00,133.6,133.73,133.6,133.67,7600.0,110.2505,110.3577,110.2505,110.3082,7600.0
2010-02-24 11:50:00,133.65,133.76,133.64,133.75,9600.0,110.2917,110.3825,110.2835,110.3742,9600.0
2010-02-24 11:55:00,133.76,133.83,133.74,133.74,11800.0,110.3825,110.4403,110.366,110.366,11800.0
2010-02-24 12:00:00,133.76,133.8,133.67,133.68,12300.0,110.3825,110.4155,110.3082,110.3165,12300.0
2010-02-24 12:05:00,133.67,133.68,133.57,133.57,8300.0,110.3082,110.3165,110.2257,110.2257,8300.0
2010-02-24 12:10:00,133.56,133.67,133.56,133.64,6600.0,110.2174,110.3082,110.2174,110.2835,6600.0
2010-02-24 12:15:00,133.65,133.85,133.65,133.82,16300.0,110.2917,110.4568,110.2917,110.432,16300.0
2010-02-24 12:20:00,133.82,133.84,133.76,133.79,35900.0,110.432,110.4485,110.3825,110.4073,35900.0
2010-02-24 12:25:00,133.8,133.87,133.67,133.71,49200.0,110.4155,110.4733,110.3082,110.3412,49200.0
2010-02-24 12:30:00,133.72,133.77,133.68,133.73,8300.0,110.3495,110.3907,110.3165,110.3577,8300.0
2010-02-24 12:35:00,133.76,133.76,133.71,133.72,5800.0,110.3825,110.3825,110.3412,110.3495,5800.0
2010-02-24 12:40:00,133.71,133.85,133.71,133.84,4000.0,110.3412,110.4568,110.3412,110.4485,4000.0
2010-02-24 12:45:00,133.82,133.82,133.77,133.8,1900.0,110.432,110.432,110.3907,110.4155,1900.0
2010-02-24 12:50:00,133.78,133.78,133.67,133.69,10900.0,110.399,110.399,110.3082,110.3247,10900.0
2010-02-24 12:55:00,133.69,133.73,133.65,133.72,7600.0,110.3247,110.3577,110.2917,110.3495,7600.0
2010-02-24 13:00:00,133.72,133.78,133.68,133.77,28100.0,110.3495,110.399,110.3165,110.3907,28100.0
2010-02-24 13:05:00,133.78,133.79,133.72,133.72,3400.0,110.399,110.4073,110.3495,110.3495,3400.0
2010-02-24 13:10:00,133.76,133.84,133.75,133.82,7300.0,110.3825,110.4485,110.3742,110.432,7300.0
2010-02-24 13:15:00,133.83,134.02,133.83,133.92,38500.0,110.4403,110.5971,110.4403,110.5145,38500.0
2010-02-24 13:20:00,133.94,133.95,133.89,133.91,9300.0,110.531,110.5393,110.4898,110.5063,9300.0
2010-02-24 13:25:00,133.93,133.93,133.85,133.89,7500.0,110.5228,110.5228,110.4568,110.4898,7500.0
2010-02-24 13:30:00,133.89,133.98,133.87,133.89,4800.0,110.4898,110.564,110.4733,110.4898,4800.0
2010-02-24 13:35:00,133.88,133.91,133.88,133.89,5400.0,110.4815,110.5063,110.4815,110.4898,5400.0
2010-02-24 13:40:00,133.88,133.88,133.77,133.81,12800.0,110.4815,110.4815,110.3907,110.4238,12800.0
2010-02-24 13:45:00,133.81,133.87,133.78,133.86,6200.0,110.4238,110.4733,110.399,110.465,6200.0
2010-02-24 13:50:00,133.85,133.95,133.85,133.93,56500.0,110.4568,110.5393,110.4568,110.5228,56500.0
2010-02-24 13:55:00,133.93,133.96,133.88,133.96,4800.0,110.5228,110.5475,110.4815,110.5475,4800.0
2010-02-24 14:00:00,133.95,133.97,133.81,133.81,6000.0,110.5393,110.5558,110.4238,110.4238,6000.0
2010-02-24 14:05:00,133.82,133.87,133.78,133.79,12200.0,110.432,110.4733,110.399,110.4073,12200.0
2010-02-24 14:10:00,133.8,133.85,133.79,133.81,25300.0,110.4155,110.4568,110.4073,110.4238,25300.0
2010-02-24 14:15:00,133.82,133.85,133.74,133.79,36700.0,110.432,110.4568,110.366,110.4073,36700.0
2010-02-24 14:20:00,133.77,133.8,133.71,133.73,29700.0,110.3907,110.4155,110.3412,110.3577,29700.0
2010-02-24 14:25:00,133.72,133.78,133.71,133.74,15100.0,110.3495,110.399,110.3412,110.366,15100.0
2010-02-24 14:30:00,133.72,133.72,133.48,133.5,48000.0,110.3495,110.3495,110.1514,110.1679,48000.0
2010-02-24 14:35:00,133.49,133.55,133.42,133.46,41400.0,110.1597,110.2092,110.1019,110.1349,41400.0
2010-02-24 14:40:00,133.44,133.62,133.33,133.6,45900.0,110.1184,110.267,110.0276,110.2505,45900.0
2010-02-24 14:45:00,133.61,133.64,133.51,133.6,26200.0,110.2587,110.2835,110.1762,110.2505,26200.0
2010-02-24 14:50:00,133.61,133.64,133.47,133.52,15500.0,110.2587,110.2835,110.1432,110.1844,15500.0
2010-02-24 14:55:00,133.5,133.6,133.48,133.49,50700.0,110.1679,110.2505,110.1514,110.1597,50700.0
2010-02-24 15:00:00,133.47,133.56,133.44,133.56,35100.0,110.1432,110.2174,110.1184,110.2174,35100.0
2010-02-24 15:05:00,133.57,133.59,133.54,133.54,9700.0,110.2257,110.2422,110.2009,110.2009,9700.0
2010-02-24 15:10:00,133.54,133.69,133.54,133.61,32300.0,110.2009,110.3247,110.2009,110.2587,32300.0
2010-02-24 15:15:00,133.61,133.62,133.52,133.55,17800.0,110.2587,110.267,110.1844,110.2092,17800.0
2010-02-24 15:20:00,133.56,133.65,133.52,133.59,26100.0,110.2174,110.2917,110.1844,110.2422,26100.0
2010-02-24 15:25:00,133.59,133.62,133.57,133.57,7700.0,110.2422,110.267,110.2257,110.2257,7700.0
2010-02-24 15:30:00,133.58,133.59,133.5,133.59,33400.0,110.234,110.2422,110.1679,110.2422,33400.0
2010-02-24 15:35:00,133.6,133.78,133.6,133.71,61300.0,110.2505,110.399,110.2505,110.3412,61300.0
2010-02-24 15:40:00,133.7,133.79,133.68,133.7,28600.0,110.333,110.4073,110.3165,110.333,28600.0
2010-02-24 15:45:00,133.7,133.85,133.69,133.74,56200.0,110.333,110.4568,110.3247,110.366,56200.0
2010-02-24 15:50:00,133.74,133.96,133.74,133.95,92000.0,110.366,110.5475,110.366,110.5393,92000.0
2010-02-24 15:55:00,133.95,133.99,133.91,133.93,118100.0,110.5393,110.5723,110.5063,110.5228,118100.0
2010-02-25 09:30:00,132.14,132.2,131.68,131.97,115700.0,109.0456,109.0951,108.666,108.9053,115700.0
2010-02-25 09:35:00,131.97,132.09,131.85,132.04,45900.0,108.9053,109.0044,108.8063,108.9631,45900.0
2010-02-25 09:40:00,132.0,132.19,131.9,131.94,54500.0,108.9301,109.0869,108.8476,108.8806,54500.0
2010-02-25 09:45:00,131.92,131.92,131.69,131.86,67100.0,108.8641,108.8641,108.6743,108.8146,67100.0
2010-02-25 09:50:00,131.87,132.12,131.84,132.09,33700.0,108.8228,109.0291,108.7981,109.0044,33700.0
2010-02-25 09:55:00,132.07,132.27,132.04,132.19,29700.0,108.9879,109.1529,108.9631,109.0869,29700.0
2010-02-25 10:00:00,132.14,132.21,131.91,132.19,30200.0,109.0456,109.1034,108.8558,109.0869,30200.0
2010-02-25 10:05:00,132.21,132.35,132.04,132.2,52900.0,109.1034,109.2189,108.9631,109.0951,52900.0
2010-02-25 10:10:00,132.18,132.36,132.07,132.21,23100.0,109.0786,109.2272,108.9879,109.1034,23100.0
2010-02-25 10:15:00,132.18,132.38,132.18,132.25,37900.0,109.0786,109.2437,109.0786,109.1364,37900.0
2010-02-25 10:20:00,132.27,132.43,132.24,132.36,62300.0,109.1529,109.2849,109.1281,109.2272,62300.0
2010-02-25 10:25:00,132.32,132.51,132.22,132.49,32100.0,109.1942,109.351,109.1116,109.3345,32100.0
2010-02-25 10:30:00,132.5,132.56,132.38,132.56,33700.0,109.3427,109.3922,109.2437,109.3922,33700.0
2010-02-25 10:35:00,132.58,132.59,132.41,132.46,37200.0,109.4087,109.417,109.2684,109.3097,37200.0
2010-02-25 10:40:00,132.42,132.55,132.37,132.49,24800.0,109.2767,109.384,109.2354,109.3345,24800.0
2010-02-25 10:45:00,132.48,132.59,132.4,132.52,21500.0,109.3262,109.417,109.2602,109.3592,21500.0
2010-02-25 10:50:00,132.5,132.63,132.5,132.59,10000.0,109.3427,109.45,109.3427,109.417,10000.0
2010-02-25 10:55:00,132.62,132.69,132.46,132.46,12500.0,109.4417,109.4995,109.3097,109.3097,12500.0
2010-02-25 11:00:00,132.4,132.48,132.39,132.39,19200.0,109.2602,109.3262,109.2519,109.2519,19200.0
2010-02-25 11:05:00,132.39,132.57,132.39,132.57,19000.0,109.2519,109.4005,109.2519,109.4005,19000.0
2010-02-25 11:10:00,132.57,132.65,132.47,132.48,11200.0,109.4005,109.4665,109.3179,109.3262,11200.0
2010-02-25 11:15:00,132.45,132.47,132.35,132.44,13900.0,109.3014,109.3179,109.2189,109.2932,13900.0
2010-02-25 11:20:00,132.43,132.48,132.29,132.41,41200.0,109.2849,109.3262,109.1694,109.2684,41200.0
2010-02-25 11:25:00,132.42,132.51,132.41,132.42,21600.0,109.2767,109.351,109.2684,109.2767,21600.0
2010-02-25 11:30:00,132.4,132.41,132.24,132.3,35200.0,109.2602,109.2684,109.1281,109.1777,35200.0
2010-02-25 11:35:00,132.33,132.34,132.23,132.27,17400.0,109.2024,109.2107,109.1199,109.1529,17400.0
2010-02-25 11:40:00,132.25,132.45,132.25,132.41,10800.0,109.1364,109.3014,109.1364,109.2684,10800.0
2010-02-25 11:45:00,132.42,132.42,132.29,132.36,14100.0,109.2767,109.2767,109.1694,109.2272,14100.0
2010-02-25 11:50:00,132.34,132.37,132.17,132.17,16200.0,109.2107,109.2354,109.0704,109.0704,16200.0
2010-02-25 11:55:00,132.17,132.3,132.14,132.26,21100.0,109.0704,109.1777,109.0456,109.1447,21100.0
2010-02-25 12:00:00,132.26,132.36,132.19,132.34,21000.0,109.1447,109.2272,109.0869,109.2107,21000.0
2010-02-25 12:05:00,132.36,132.49,132.36,132.46,15500.0,109.2272,109.3345,109.2272,109.3097,15500.0
2010-02-25 12:10:00,132.48,132.51,132.43,132.49,8400.0,109.3262,109.351,109.2849,109.3345,8400.0
2010-02-25 12:15:00,132.48,132.55,132.47,132.49,1800.0,109.3262,109.384,109.3179,109.3345,1800.0
2010-02-25 12:20:00,132.5,132.51,132.47,132.49,6600.0,109.3427,109.351,109.3179,109.3345,6600.0
2010-02-25 12:25:00,132.46,132.46,132.4,132.46,11800.0,109.3097,109.3097,109.2602,109.3097,11800.0
2010-02-25 12:30:00,132.46,132.55,132.46,132.55,10900.0,109.3097,109.384,109.3097,109.384,10900.0
2010-02-25 12:35:00,132.58,132.66,132.58,132.65,23100.0,109.4087,109.4747,109.4087,109.4665,23100.0
2010-02-25 12:40:00,132.64,132.76,132.61,132.69,56500.0,109.4582,109.5573,109.4335,109.4995,56500.0
2010-02-25 12:45:00,132.63,132.66,132.6,132.65,2600.0,109.45,109.4747,109.4252,109.4665,2600.0
2010-02-25 12:50:00,132.67,132.78,132.67,132.69,27400.0,109.483,109.5738,109.483,109.4995,27400.0
2010-02-25 12:55:00,132.73,132.78,132.66,132.66,23500.0,109.5325,109.5738,109.4747,109.4747,23500.0
2010-02-25 13:00:00,132.66,132.72,132.65,132.66,13300.0,109.4747,109.5243,109.4665,109.4747,13300.0
2010-02-25 13:05:00,132.66,132.66,132.56,132.6,13200.0,109.4747,109.4747,109.3922,109.4252,13200.0
2010-02-25 13:10:00,132.62,132.65,132.57,132.64,13900.0,109.4417,109.4665,109.4005,109.4582,13900.0
2010-02-25 13:15:00,132.63,132.65,132.58,132.64,5100.0,109.45,109.4665,109.4087,109.4582,5100.0
2010-02-25 13:20:00,132.68,132.75,132.68,132.69,7100.0,109.4912,109.549,109.4912,109.4995,7100.0
2010-02-25 13:25:00,132.66,132.71,132.63,132.66,6400.0,109.4747,109.516,109.45,109.4747,6400.0
2010-02-25 13:30:00,132.66,132.72,132.65,132.71,3900.0,109.4747,109.5243,109.4665,109.516,3900.0
2010-02-25 13:35:00,132.72,132.79,132.68,132.78,11500.0,109.5243,109.582,109.4912,109.5738,11500.0
2010-02-25 13:40:00,132.79,132.87,132.75,132.84,24800.0,109.582,109.648,109.549,109.6233,24800.0
2010-02-25 13:45:00,132.85,133.25,132.85,133.19,71800.0,109.6315,109.9616,109.6315,109.9121,71800.0
2010-02-25 13:50:00,133.19,133.37,133.19,133.35,27100.0,109.9121,110.0607,109.9121,110.0441,27100.0
2010-02-25 13:55:00,133.36,133.66,133.36,133.62,63600.0,110.0524,110.3,110.0524,110.267,63600.0
2010-02-25 14:00:00,133.64,133.86,133.61,133.63,56500.0,110.2835,110.465,110.2587,110.2752,56500.0
2010-02-25 14:05:00,133.63,133.73,133.41,133.42,36000.0,110.2752,110.3577,110.0937,110.1019,36000.0
2010-02-25 14:10:00,133.42,133.51,133.41,133.46,17000.0,110.1019,110.1762,110.0937,110.1349,17000.0
2010-02-25 14:15:00,133.44,133.47,133.28,133.32,27700.0,110.1184,110.1432,109.9864,110.0194,27700.0
2010-02-25 14:20:00,133.37,133.56,133.37,133.48,20300.0,110.0607,110.2174,110.0607,110.1514,20300.0
2010-02-25 14:25:00,133.45,133.58,133.32,133.35,35300.0,110.1267,110.234,110.0194,110.0441,35300.0
2010-02-25 14:30:00,133.35,133.61,133.34,133.61,34000.0,110.0441,110.2587,110.0359,110.2587,34000.0
2010-02-25 14:35:00,133.57,133.6,133.41,133.41,40500.0,110.2257,110.2505,110.0937,110.0937,40500.0
2010-02-25 14:40:00,133.42,133.58,133.4,133.54,13200.0,110.1019,110.234,110.0854,110.2009,13200.0
2010-02-25 14:45:00,133.53,133.68,133.37,133.38,35500.0,110.1927,110.3165,110.0607,110.0689,35500.0
2010-02-25 14:50:00,133.4,133.45,133.32,133.45,64200.0,110.0854,110.1267,110.0194,110.1267,64200.0
2010-02-25 14:55:00,133.46,133.56,133.42,133.53,61000.0,110.1349,110.2174,110.1019,110.1927,61000.0
2010-02-25 15:00:00,133.55,133.58,133.43,133.5,20500.0,110.2092,110.234,110.1102,110.1679,20500.0
2010-02-25 15:05:00,133.5,133.96,133.5,133.85,63700.0,110.1679,110.5475,110.1679,110.4568,63700.0
2010-02-25 15:10:00,133.89,133.89,133.73,133.76,20100.0,110.4898,110.4898,110.3577,110.3825,20100.0
2010-02-25 15:15:00,133.74,133.77,133.58,133.58,23400.0,110.366,110.3907,110.234,110.234,23400.0
2010-02-25 15:20:00,133.58,133.75,133.5,133.65,48600.0,110.234,110.3742,110.1679,110.2917,48600.0
2010-02-25 15:25:00,133.67,133.89,133.66,133.88,43100.0,110.3082,110.4898,110.3,110.4815,43100.0
2010-02-25 15:30:00,133.88,134.04,133.77,133.99,43800.0,110.4815,110.6136,110.3907,110.5723,43800.0
2010-02-25 15:35:00,133.99,134.06,133.88,133.92,49500.0,110.5723,110.6301,110.4815,110.5145,49500.0
2010-02-25 15:40:00,133.92,134.22,133.9,134.07,147300.0,110.5145,110.7621,110.498,110.6383,147300.0
2010-02-25 15:45:00,134.08,134.24,134.04,134.07,87000.0,110.6466,110.7786,110.6136,110.6383,87000.0
2010-02-25 15:50:00,134.06,134.08,133.88,134.04,96600.0,110.6301,110.6466,110.4815,110.6136,96600.0
2010-02-25 15:55:00,134.05,134.19,134.0,134.19,86600.0,110.6218,110.7373,110.5805,110.7373,86600.0
2010-02-26 09:30:00,134.27,134.27,133.92,133.98,68000.0,110.8034,110.8034,110.5145,110.564,68000.0
2010-02-26 09:35:00,134.01,134.17,133.75,133.83,44900.0,110.5888,110.7208,110.3742,110.4403,44900.0
2010-02-26 09:40:00,133.84,134.04,133.51,133.91,90300.0,110.4485,110.6136,110.1762,110.5063,90300.0
2010-02-26 09:45:00,133.88,134.09,133.88,134.04,28500.0,110.4815,110.6548,110.4815,110.6136,28500.0
2010-02-26 09:50:00,134.03,134.03,133.81,133.84,10100.0,110.6053,110.6053,110.4238,110.4485,10100.0
2010-02-26 09:55:00,133.88,134.06,133.67,133.67,43500.0,110.4815,110.6301,110.3082,110.3082,43500.0
2010-02-26 10:00:00,133.67,133.91,133.34,133.39,119600.0,110.3082,110.5063,110.0359,110.0772,119600.0
2010-02-26 10:05:00,133.4,133.5,133.13,133.49,102300.0,110.0854,110.1679,109.8626,110.1597,102300.0
2010-02-26 10:10:00,133.5,133.74,133.46,133.66,43300.0,110.1679,110.366,110.1349,110.3,43300.0
2010-02-26 10:15:00,133.72,133.93,133.72,133.87,30200.0,110.3495,110.5228,110.3495,110.4733,30200.0
2010-02-26 10:20:00,133.84,133.98,133.79,133.91,17100.0,110.4485,110.564,110.4073,110.5063,17100.0
2010-02-26 10:25:00,133.92,134.04,133.89,134.03,13400.0,110.5145,110.6136,110.4898,110.6053,13400.0
2010-02-26 10:30:00,134.04,134.26,133.9,133.92,130000.0,110.6136,110.7951,110.498,110.5145,130000.0
2010-02-26 10:35:00,133.93,134.39,133.91,134.3,59100.0,110.5228,110.9024,110.5063,110.8281,59100.0
2010-02-26 10:40:00,134.29,134.29,134.17,134.26,14100.0,110.8199,110.8199,110.7208,110.7951,14100.0
2010-02-26 10:45:00,134.28,134.28,133.97,133.97,10400.0,110.8116,110.8116,110.5558,110.5558,10400.0
2010-02-26 10:50:00,134.0,134.09,133.95,133.97,15200.0,110.5805,110.6548,110.5393,110.5558,15200.0
2010-02-26 10:55:00,133.97,134.06,133.87,133.94,29100.0,110.5558,110.6301,110.4733,110.531,29100.0
2010-02-26 11:00:00,133.96,134.02,133.89,133.94,21900.0,110.5475,110.5971,110.4898,110.531,21900.0
2010-02-26 11:05:00,133.97,134.09,133.97,134.08,35700.0,110.5558,110.6548,110.5558,110.6466,35700.0
2010-02-26 11:10:00,134.09,134.21,134.09,134.15,11000.0,110.6548,110.7538,110.6548,110.7043,11000.0
2010-02-26 11:15:00,134.11,134.21,134.08,134.1,22900.0,110.6713,110.7538,110.6466,110.6631,22900.0
2010-02-26 11:20:00,134.04,134.04,133.97,133.98,11200.0,110.6136,110.6136,110.5558,110.564,11200.0
2010-02-26 11:25:00,133.99,134.1,133.97,133.99,12800.0,110.5723,110.6631,110.5558,110.5723,12800.0
2010-02-26 11:30:00,133.95,134.17,133.94,134.16,7800.0,110.5393,110.7208,110.531,110.7126,7800.0
2010-02-26 11:35:00,134.16,134.26,134.14,134.24,13100.0,110.7126,110.7951,110.6961,110.7786,13100.0
2010-02-26 11:40:00,134.24,134.28,134.09,134.1,14900.0,110.7786,110.8116,110.6548,110.6631,14900.0
2010-02-26 11:45:00,134.1,134.15,134.0,134.01,40700.0,110.6631,110.7043,110.5805,110.5888,40700.0
2010-02-26 11:50:00,134.04,134.04,133.93,133.94,11500.0,110.6136,110.6136,110.5228,110.531,11500.0
2010-02-26 11:55:00,133.95,133.96,133.9,133.94,25500.0,110.5393,110.5475,110.498,110.531,25500.0
2010-02-26 12:00:00,133.94,133.96,133.82,133.9,25800.0,110.531,110.5475,110.432,110.498,25800.0
2010-02-26 12:05:00,133.92,133.97,133.8,133.81,8900.0,110.5145,110.5558,110.4155,110.4238,8900.0
2010-02-26 12:10:00,133.8,133.84,133.7,133.84,29500.0,110.4155,110.4485,110.333,110.4485,29500.0
2010-02-26 12:15:00,133.83,133.84,133.71,133.82,16900.0,110.4403,110.4485,110.3412,110.432,16900.0
2010-02-26 12:20:00,133.82,133.82,133.73,133.77,18300.0,110.432,110.432,110.3577,110.3907,18300.0
2010-02-26 12:25:00,133.74,133.79,133.71,133.76,13100.0,110.366,110.4073,110.3412,110.3825,13100.0
2010-02-26 12:30:00,133.79,133.79,133.72,133.72,12100.0,110.4073,110.4073,110.3495,110.3495,12100.0
2010-02-26 12:35:00,133.72,133.85,133.61,133.79,25400.0,110.3495,110.4568,110.2587,110.4073,25400.0
2010-02-26 12:40:00,133.81,133.9,133.77,133.83,14900.0,110.4238,110.498,110.3907,110.4403,14900.0
2010-02-26 12:45:00,133.84,133.92,133.74,133.75,24300.0,110.4485,110.5145,110.366,110.3742,24300.0
2010-02-26 12:50:00,133.72,133.74,133.55,133.65,29100.0,110.3495,110.366,110.2092,110.2917,29100.0
2010-02-26 12:55:00,133.64,133.79,133.64,133.77,25700.0,110.2835,110.4073,110.2835,110.3907,25700.0
2010-02-26 13:00:00,133.78,133.85,133.72,133.83,46400.0,110.399,110.4568,110.3495,110.4403,46400.0
2010-02-26 13:05:00,133.82,133.82,133.77,133.77,11600.0,110.432,110.432,110.3907,110.3907,11600.0
2010-02-26 13:10:00,133.76,133.82,133.76,133.79,3300.0,110.3825,110.432,110.3825,110.4073,3300.0
2010-02-26 13:15:00,133.77,133.82,133.77,133.79,3800.0,110.3907,110.432,110.3907,110.4073,3800.0
2010-02-26 13:20:00,133.79,133.89,133.77,133.87,16100.0,110.4073,110.4898,110.3907,110.4733,16100.0
2010-02-26 13:25:00,133.91,134.07,133.89,134.07,15700.0,110.5063,110.6383,110.4898,110.6383,15700.0
2010-02-26 13:30:00,134.07,134.16,133.93,134.14,45300.0,110.6383,110.7126,110.5228,110.6961,45300.0
2010-02-26 13:35:00,134.11,134.11,134.01,134.02,9400.0,110.6713,110.6713,110.5888,110.5971,9400.0
2010-02-26 13:40:00,134.02,134.07,134.01,134.05,4700.0,110.5971,110.6383,110.5888,110.6218,4700.0
2010-02-26 13:45:00,134.06,134.13,134.06,134.09,10700.0,110.6301,110.6878,110.6301,110.6548,10700.0
2010-02-26 13:50:00,134.1,134.2,134.1,134.16,15000.0,110.6631,110.7456,110.6631,110.7126,15000.0
2010-02-26 13:55:00,134.15,134.2,134.12,134.13,8500.0,110.7043,110.7456,110.6796,110.6878,8500.0
2010-02-26 14:00:00,134.12,134.14,134.08,134.09,8600.0,110.6796,110.6961,110.6466,110.6548,8600.0
2010-02-26 14:05:00,134.1,134.11,134.03,134.09,7900.0,110.6631,110.6713,110.6053,110.6548,7900.0
2010-02-26 14:10:00,134.1,134.13,134.08,134.12,4100.0,110.6631,110.6878,110.6466,110.6796,4100.0
2010-02-26 14:15:00,134.13,134.13,134.03,134.03,9700.0,110.6878,110.6878,110.6053,110.6053,9700.0
2010-02-26 14:20:00,134.02,134.1,134.0,134.07,11900.0,110.5971,110.6631,110.5805,110.6383,11900.0
2010-02-26 14:25:00,134.06,134.17,134.06,134.12,16500.0,110.6301,110.7208,110.6301,110.6796,16500.0
2010-02-26 14:30:00,134.12,134.16,134.11,134.14,6000.0,110.6796,110.7126,110.6713,110.6961,6000.0
2010-02-26 14:35:00,134.15,134.15,134.07,134.1,6600.0,110.7043,110.7043,110.6383,110.6631,6600.0
2010-02-26 14:40:00,134.11,134.13,134.09,134.1,7200.0,110.6713,110.6878,110.6548,110.6631,7200.0
2010-02-26 14:45:00,134.12,134.21,134.09,134.2,18900.0,110.6796,110.7538,110.6548,110.7456,18900.0
2010-02-26 14:50:00,134.22,134.22,134.13,134.15,9200.0,110.7621,110.7621,110.6878,110.7043,9200.0
2010-02-26 14:55:00,134.15,134.23,134.15,134.23,13900.0,110.7043,110.7704,110.7043,110.7704,13900.0
2010-02-26 15:00:00,134.23,134.25,134.18,134.2,7500.0,110.7704,110.7869,110.7291,110.7456,7500.0
2010-02-26 15:05:00,134.2,134.2,134.13,134.15,21200.0,110.7456,110.7456,110.6878,110.7043,21200.0
2010-02-26 15:10:00,134.16,134.32,134.16,134.29,24100.0,110.7126,110.8446,110.7126,110.8199,24100.0
2010-02-26 15:15:00,134.26,134.32,134.23,134.25,24900.0,110.7951,110.8446,110.7704,110.7869,24900.0
2010-02-26 15:20:00,134.27,134.32,134.25,134.3,10400.0,110.8034,110.8446,110.7869,110.8281,10400.0
2010-02-26 15:25:00,134.3,134.38,134.24,134.27,28900.0,110.8281,110.8941,110.7786,110.8034,28900.0
2010-02-26 15:30:00,134.25,134.28,134.13,134.2,35700.0,110.7869,110.8116,110.6878,110.7456,35700.0
2010-02-26 15:35:00,134.2,134.29,134.19,134.25,23900.0,110.7456,110.8199,110.7373,110.7869,23900.0
2010-02-26 15:40:00,134.26,134.36,134.23,134.35,70800.0,110.7951,110.8776,110.7704,110.8694,70800.0
2010-02-26 15:45:00,134.36,134.36,134.21,134.25,61400.0,110.8776,110.8776,110.7538,110.7869,61400.0
2010-02-26 15:50:00,134.24,134.38,134.24,134.32,74400.0,110.7786,110.8941,110.7786,110.8446,74400.0
2010-02-26 15:55:00,134.32,134.32,134.05,134.08,221300.0,110.8446,110.8446,110.6218,110.6466,221300.0
2010-03-01 09:30:00,134.63,135.21,134.61,135.14,92600.0,111.1004,111.5791,111.0839,111.5213,92600.0
2010-03-01 09:35:00,135.13,135.3,135.03,135.13,73400.0,111.5131,111.6533,111.4305,111.5131,73400.0
2010-03-01 09:40:00,135.15,135.49,135.09,135.49,46000.0,111.5296,111.8101,111.48,111.8101,46000.0
2010-03-01 09:45:00,135.5,135.64,135.46,135.48,55200.0,111.8184,111.9339,111.7854,111.8019,55200.0
2010-03-01 09:50:00,135.5,135.55,135.4,135.43,15900.0,111.8184,111.8597,111.7359,111.7606,15900.0
2010-03-01 09:55:00,135.43,135.49,135.31,135.35,10800.0,111.7606,111.8101,111.6616,111.6946,10800.0
2010-03-01 10:00:00,135.27,135.63,135.12,135.61,246700.0,111.6286,111.9257,111.5048,111.9092,246700.0
2010-03-01 10:05:00,135.64,135.86,135.58,135.81,72500.0,111.9339,112.1155,111.8844,112.0742,72500.0
2010-03-01 10:10:00,135.81,135.97,135.81,135.85,45600.0,112.0742,112.2062,112.0742,112.1072,45600.0
2010-03-01 10:15:00,135.87,135.94,135.77,135.79,15900.0,112.1237,112.1815,112.0412,112.0577,15900.0
2010-03-01 10:20:00,135.8,135.88,135.69,135.71,27300.0,112.066,112.132,111.9752,111.9917,27300.0
2010-03-01 10:25:00,135.7,135.7,135.58,135.65,21900.0,111.9834,111.9834,111.8844,111.9422,21900.0
2010-03-01 10:30:00,135.66,135.67,135.49,135.56,52800.0,111.9504,111.9587,111.8101,111.8679,52800.0
2010-03-01 10:35:00,135.55,135.58,135.45,135.5,52100.0,111.8597,111.8844,111.7771,111.8184,52100.0
2010-03-01 10:40:00,135.51,135.61,135.49,135.61,66200.0,111.8266,111.9092,111.8101,111.9092,66200.0
2010-03-01 10:45:00,135.61,135.69,135.55,135.64,17700.0,111.9092,111.9752,111.8597,111.9339,17700.0
2010-03-01 10:50:00,135.66,135.82,135.64,135.82,205000.0,111.9504,112.0825,111.9339,112.0825,205000.0
2010-03-01 10:55:00,135.82,135.94,135.8,135.85,185700.0,112.0825,112.1815,112.066,112.1072,185700.0
2010-03-01 11:00:00,135.85,135.94,135.85,135.89,115400.0,112.1072,112.1815,112.1072,112.1402,115400.0
2010-03-01 11:05:00,135.9,136.2,135.89,136.19,163100.0,112.1485,112.396,112.1402,112.3878,163100.0
2010-03-01 11:10:00,136.17,136.24,136.06,136.06,92800.0,112.3713,112.4291,112.2805,112.2805,92800.0
2010-03-01 11:15:00,136.07,136.13,136.05,136.05,109500.0,112.2888,112.3383,112.2723,112.2723,109500.0
2010-03-01 11:20:00,136.07,136.08,136.0,136.03,14700.0,112.2888,112.297,112.231,112.2558,14700.0
2010-03-01 11:25:00,136.0,136.03,135.95,136.03,23800.0,112.231,112.2558,112.1897,112.2558,23800.0
2010-03-01 11:30:00,136.03,136.12,136.02,136.1,36900.0,112.2558,112.33,112.2475,112.3135,36900.0
2010-03-01 11:35:00,136.09,136.15,136.06,136.09,49200.0,112.3053,112.3548,112.2805,112.3053,49200.0
2010-03-01 11:40:00,136.09,136.11,136.02,136.06,17900.0,112.3053,112.3218,112.2475,112.2805,17900.0
2010-03-01 11:45:00,136.08,136.13,136.06,136.08,19100.0,112.297,112.3383,112.2805,112.297,19100.0
2010-03-01 11:50:00,136.09,136.2,136.07,136.18,46700.0,112.3053,112.396,112.2888,112.3795,46700.0
2010-03-01 11:55:00,136.19,136.26,136.17,136.26,71200.0,112.3878,112.4456,112.3713,112.4456,71200.0
2010-03-01 12:00:00,136.26,136.33,136.23,136.26,33100.0,112.4456,112.5033,112.4208,112.4456,33100.0
2010-03-01 12:05:00,136.28,136.4,136.25,136.39,20000.0,112.4621,112.5611,112.4373,112.5528,20000.0
2010-03-01 12:10:00,136.37,136.37,136.32,136.34,13600.0,112.5363,112.5363,112.4951,112.5116,13600.0
2010-03-01 12:15:00,136.32,136.37,136.31,136.35,39000.0,112.4951,112.5363,112.4868,112.5198,39000.0
2010-03-01 12:20:00,136.34,136.34,136.28,136.28,12000.0,112.5116,112.5116,112.4621,112.4621,12000.0
2010-03-01 12:25:00,136.26,136.32,136.25,136.27,17600.0,112.4456,112.4951,112.4373,112.4538,17600.0
2010-03-01 12:30:00,136.28,136.28,136.23,136.27,15200.0,112.4621,112.4621,112.4208,112.4538,15200.0
2010-03-01 12:35:00,136.26,136.28,136.24,136.26,9500.0,112.4456,112.4621,112.4291,112.4456,9500.0
2010-03-01 12:40:00,136.23,136.29,136.23,136.27,5900.0,112.4208,112.4703,112.4208,112.4538,5900.0
2010-03-01 12:45:00,136.28,136.31,136.25,136.28,10200.0,112.4621,112.4868,112.4373,112.4621,10200.0
2010-03-01 12:50:00,136.25,136.28,136.2,136.25,29900.0,112.4373,112.4621,112.396,112.4373,29900.0
2010-03-01 12:55:00,136.24,136.25,136.11,136.16,33400.0,112.4291,112.4373,112.3218,112.363,33400.0
2010-03-01 13:00:00,136.15,136.17,136.07,136.12,12700.0,112.3548,112.3713,112.2888,112.33,12700.0
2010-03-01 13:05:00,136.12,136.2,136.08,136.19,13900.0,112.33,112.396,112.297,112.3878,13900.0
2010-03-01 13:10:00,136.2,136.27,136.16,136.26,27700.0,112.396,112.4538,112.363,112.4456,27700.0
2010-03-01 13:15:00,136.25,136.26,136.23,136.24,13200.0,112.4373,112.4456,112.4208,112.4291,13200.0
2010-03-01 13:20:00,136.23,136.23,136.18,136.19,38300.0,112.4208,112.4208,112.3795,112.3878,38300.0
2010-03-01 13:25:00,136.19,136.23,136.17,136.22,29900.0,112.3878,112.4208,112.3713,112.4126,29900.0
2010-03-01 13:30:00,136.23,136.25,136.21,136.21,10700.0,112.4208,112.4373,112.4043,112.4043,10700.0
2010-03-01 13:35:00,136.23,136.26,136.22,136.24,9100.0,112.4208,112.4456,112.4126,112.4291,9100.0
2010-03-01 13:40:00,136.25,136.29,136.24,136.29,13200.0,112.4373,112.4703,112.4291,112.4703,13200.0
2010-03-01 13:45:00,136.29,136.38,136.28,136.36,37700.0,112.4703,112.5446,112.4621,112.5281,37700.0
2010-03-01 13:50:00,136.39,136.39,136.34,136.36,13200.0,112.5528,112.5528,112.5116,112.5281,13200.0
2010-03-01 13:55:00,136.35,136.37,136.32,136.34,29700.0,112.5198,112.5363,112.4951,112.5116,29700.0
2010-03-01 14:00:00,136.33,136.36,136.3,136.32,24600.0,112.5033,112.5281,112.4786,112.4951,24600.0
2010-03-01 14:05:00,136.33,136.37,136.32,136.36,23300.0,112.5033,112.5363,112.4951,112.5281,23300.0
2010-03-01 14:10:00,136.36,136.41,136.34,136.41,37500.0,112.5281,112.5693,112.5116,112.5693,37500.0
2010-03-01 14:15:00,136.38,136.5,136.38,136.41,60300.0,112.5446,112.6436,112.5446,112.5693,60300.0
2010-03-01 14:20:00,136.42,136.42,136.34,136.36,19900.0,112.5776,112.5776,112.5116,112.5281,19900.0
2010-03-01 14:25:00,136.34,136.41,136.33,136.41,20700.0,112.5116,112.5693,112.5033,112.5693,20700.0
2010-03-01 14:30:00,136.42,136.42,136.36,136.36,10700.0,112.5776,112.5776,112.5281,112.5281,10700.0
2010-03-01 14:35:00,136.38,136.38,136.32,136.32,22900.0,112.5446,112.5446,112.4951,112.4951,22900.0
2010-03-01 14:40:00,136.3,136.35,136.28,136.32,14100.0,112.4786,112.5198,112.4621,112.4951,14100.0
2010-03-01 14:45:00,136.32,136.32,136.22,136.22,8500.0,112.4951,112.4951,112.4126,112.4126,8500.0
2010-03-01 14:50:00,136.22,136.22,136.15,136.21,20400.0,112.4126,112.4126,112.3548,112.4043,20400.0
2010-03-01 14:55:00,136.22,136.27,136.16,136.24,18500.0,112.4126,112.4538,112.363,112.4291,18500.0
2010-03-01 15:00:00,136.26,136.29,136.14,136.14,21600.0,112.4456,112.4703,112.3465,112.3465,21600.0
2010-03-01 15:05:00,136.14,136.14,136.03,136.06,34200.0,112.3465,112.3465,112.2558,112.2805,34200.0
2010-03-01 15:10:00,136.06,136.11,136.03,136.04,11300.0,112.2805,112.3218,112.2558,112.264,11300.0
2010-03-01 15:15:00,136.06,136.16,136.06,136.13,14200.0,112.2805,112.363,112.2805,112.3383,14200.0
2010-03-01 15:20:00,136.12,136.21,136.1,136.21,16400.0,112.33,112.4043,112.3135,112.4043,16400.0
2010-03-01 15:25:00,136.2,136.27,136.18,136.19,26200.0,112.396,112.4538,112.3795,112.3878,26200.0
2010-03-01 15:30:00,136.21,136.26,136.18,136.2,32400.0,112.4043,112.4456,112.3795,112.396,32400.0
2010-03-01 15:35:00,136.2,136.27,136.19,136.25,19500.0,112.396,112.4538,112.3878,112.4373,19500.0
2010-03-01 15:40:00,136.25,136.33,136.19,136.32,73800.0,112.4373,112.5033,112.3878,112.4951,73800.0
2010-03-01 15:45:00,136.33,136.36,136.26,136.29,79600.0,112.5033,112.5281,112.4456,112.4703,79600.0
2010-03-01 15:50:00,136.3,136.46,136.27,136.45,99000.0,112.4786,112.6106,112.4538,112.6024,99000.0
2010-03-01 15:55:00,136.45,136.47,136.36,136.44,82500.0,112.6024,112.6189,112.5281,112.5941,82500.0
2010-03-02 09:30:00,136.98,137.24,136.85,137.24,40300.0,113.0397,113.2543,112.9324,113.2543,40300.0
2010-03-02 09:35:00,137.23,137.29,137.02,137.14,82500.0,113.246,113.2955,113.0727,113.1718,82500.0
2010-03-02 09:40:00,137.15,137.27,137.09,137.19,47900.0,113.18,113.279,113.1305,113.213,47900.0
2010-03-02 09:45:00,137.19,137.2,137.04,137.07,22800.0,113.213,113.2213,113.0892,113.114,22800.0
2010-03-02 09:50:00,137.09,137.14,136.95,137.06,30200.0,113.1305,113.1718,113.015,113.1057,30200.0
2010-03-02 09:55:00,137.09,137.29,137.09,137.11,31200.0,113.1305,113.2955,113.1305,113.147,31200.0
2010-03-02 10:00:00,137.14,137.33,137.12,137.14,21500.0,113.1718,113.3286,113.1553,113.1718,21500.0
2010-03-02 10:05:00,137.16,137.17,137.03,137.07,13400.0,113.1883,113.1965,113.081,113.114,13400.0
2010-03-02 10:10:00,137.09,137.11,136.9,136.91,28400.0,113.1305,113.147,112.9737,112.982,28400.0
2010-03-02 10:15:00,136.9,137.07,136.81,137.02,45800.0,112.9737,113.114,112.8994,113.0727,45800.0
2010-03-02 10:20:00,137.02,137.12,137.01,137.08,17700.0,113.0727,113.1553,113.0645,113.1223,17700.0
2010-03-02 10:25:00,137.06,137.12,137.0,137.07,15900.0,113.1057,113.1553,113.0562,113.114,15900.0
2010-03-02 10:30:00,137.08,137.17,137.0,137.1,16200.0,113.1223,113.1965,113.0562,113.1388,16200.0
2010-03-02 10:35:00,137.11,137.27,137.1,137.26,146100.0,113.147,113.279,113.1388,113.2708,146100.0
2010-03-02 10:40:00,137.26,137.35,137.26,137.3,121800.0,113.2708,113.3451,113.2708,113.3038,121800.0
2010-03-02 10:45:00,137.29,137.38,137.21,137.29,102400.0,113.2955,113.3698,113.2295,113.2955,102400.0
2010-03-02 10:50:00,137.26,137.31,137.23,137.25,45400.0,113.2708,113.3121,113.246,113.2625,45400.0
2010-03-02 10:55:00,137.26,137.31,137.17,137.17,10400.0,113.2708,113.3121,113.1965,113.1965,10400.0
2010-03-02 11:00:00,137.17,137.26,137.17,137.24,7800.0,113.1965,113.2708,113.1965,113.2543,7800.0
2010-03-02 11:05:00,137.23,137.31,137.18,137.29,20100.0,113.246,113.3121,113.2048,113.2955,20100.0
2010-03-02 11:10:00,137.27,137.4,137.24,137.32,45400.0,113.279,113.3863,113.2543,113.3203,45400.0
2010-03-02 11:15:00,137.32,137.39,137.29,137.3,26400.0,113.3203,113.3781,113.2955,113.3038,26400.0
2010-03-02 11:20:00,137.32,137.33,137.24,137.33,15700.0,113.3203,113.3286,113.2543,113.3286,15700.0
2010-03-02 11:25:00,137.32,137.48,137.31,137.43,22500.0,113.3203,113.4523,113.3121,113.4111,22500.0
2010-03-02 11:30:00,137.45,137.46,137.35,137.43,43200.0,113.4276,113.4358,113.3451,113.4111,43200.0
2010-03-02 11:35:00,137.42,137.5,137.39,137.47,13600.0,113.4028,113.4688,113.3781,113.4441,13600.0
2010-03-02 11:40:00,137.47,137.52,137.45,137.48,13500.0,113.4441,113.4854,113.4276,113.4523,13500.0
2010-03-02 11:45:00,137.47,137.51,137.46,137.47,4500.0,113.4441,113.4771,113.4358,113.4441,4500.0
2010-03-02 11:50:00,137.48,137.56,137.48,137.52,14600.0,113.4523,113.5184,113.4523,113.4854,14600.0
2010-03-02 11:55:00,137.51,137.51,137.46,137.47,4600.0,113.4771,113.4771,113.4358,113.4441,4600.0
2010-03-02 12:00:00,137.45,137.51,137.43,137.5,11600.0,113.4276,113.4771,113.4111,113.4688,11600.0
2010-03-02 12:05:00,137.49,137.52,137.45,137.47,22000.0,113.4606,113.4854,113.4276,113.4441,22000.0
2010-03-02 12:10:00,137.48,137.48,137.33,137.36,12800.0,113.4523,113.4523,113.3286,113.3533,12800.0
2010-03-02 12:15:00,137.35,137.35,137.21,137.26,17600.0,113.3451,113.3451,113.2295,113.2708,17600.0
2010-03-02 12:20:00,137.24,137.31,137.21,137.27,20800.0,113.2543,113.3121,113.2295,113.279,20800.0
2010-03-02 12:25:00,137.26,137.28,137.22,137.28,15200.0,113.2708,113.2873,113.2378,113.2873,15200.0
2010-03-02 12:30:00,137.25,137.26,137.17,137.23,19600.0,113.2625,113.2708,113.1965,113.246,19600.0
2010-03-02 12:35:00,137.22,137.3,137.2,137.29,9600.0,113.2378,113.3038,113.2213,113.2955,9600.0
2010-03-02 12:40:00,137.29,137.29,137.22,137.28,17500.0,113.2955,113.2955,113.2378,113.2873,17500.0
2010-03-02 12:45:00,137.28,137.36,137.27,137.36,2000.0,113.2873,113.3533,113.279,113.3533,2000.0
2010-03-02 12:50:00,137.36,137.43,137.31,137.32,16000.0,113.3533,113.4111,113.3121,113.3203,16000.0
2010-03-02 12:55:00,137.31,137.42,137.31,137.39,11600.0,113.3121,113.4028,113.3121,113.3781,11600.0
2010-03-02 13:00:00,137.41,137.48,137.4,137.4,8600.0,113.3946,113.4523,113.3863,113.3863,8600.0
2010-03-02 13:05:00,137.39,137.43,137.37,137.38,4300.0,113.3781,113.4111,113.3616,113.3698,4300.0
2010-03-02 13:10:00,137.38,137.45,137.38,137.45,6200.0,113.3698,113.4276,113.3698,113.4276,6200.0
2010-03-02 13:15:00,137.45,137.49,137.45,137.48,9000.0,113.4276,113.4606,113.4276,113.4523,9000.0
2010-03-02 13:20:00,137.47,137.49,137.45,137.47,16200.0,113.4441,113.4606,113.4276,113.4441,16200.0
2010-03-02 13:25:00,137.47,137.51,137.46,137.51,38000.0,113.4441,113.4771,113.4358,113.4771,38000.0
2010-03-02 13:30:00,137.51,137.52,137.48,137.5,7500.0,113.4771,113.4854,113.4523,113.4688,7500.0
2010-03-02 13:35:00,137.51,137.53,137.5,137.51,2200.0,113.4771,113.4936,113.4688,113.4771,2200.0
2010-03-02 13:40:00,137.51,137.6,137.51,137.57,31700.0,113.4771,113.5514,113.4771,113.5266,31700.0
2010-03-02 13:45:00,137.59,137.75,137.56,137.72,353500.0,113.5431,113.6752,113.5184,113.6504,353500.0
2010-03-02 13:50:00,137.72,137.76,137.69,137.76,143000.0,113.6504,113.6834,113.6256,113.6834,143000.0
2010-03-02 13:55:00,137.76,137.88,137.73,137.81,75600.0,113.6834,113.7824,113.6586,113.7247,75600.0
2010-03-02 14:00:00,137.81,137.91,137.81,137.84,77800.0,113.7247,113.8072,113.7247,113.7494,77800.0
2010-03-02 14:05:00,137.84,137.84,137.74,137.79,37300.0,113.7494,113.7494,113.6669,113.7082,37300.0
2010-03-02 14:10:00,137.8,137.86,137.74,137.75,657200.0,113.7164,113.7659,113.6669,113.6752,657200.0
2010-03-02 14:15:00,137.75,137.82,137.69,137.82,86500.0,113.6752,113.7329,113.6256,113.7329,86500.0
2010-03-02 14:20:00,137.82,137.82,137.75,137.76,29800.0,113.7329,113.7329,113.6752,113.6834,29800.0
2010-03-02 14:25:00,137.76,137.76,137.65,137.68,65200.0,113.6834,113.6834,113.5926,113.6174,65200.0
2010-03-02 14:30:00,137.67,137.73,137.62,137.73,64400.0,113.6091,113.6586,113.5679,113.6586,64400.0
2010-03-02 14:35:00,137.73,137.79,137.67,137.78,33800.0,113.6586,113.7082,113.6091,113.6999,33800.0
2010-03-02 14:40:00,137.79,137.8,137.63,137.68,33300.0,113.7082,113.7164,113.5761,113.6174,33300.0
2010-03-02 14:45:00,137.68,137.71,137.65,137.68,19400.0,113.6174,113.6421,113.5926,113.6174,19400.0
2010-03-02 14:50:00,137.67,137.67,137.48,137.55,232100.0,113.6091,113.6091,113.4523,113.5101,232100.0
2010-03-02 14:55:00,137.55,137.56,137.46,137.53,93900.0,113.5101,113.5184,113.4358,113.4936,93900.0
2010-03-02 15:00:00,137.53,137.66,137.51,137.6,28700.0,113.4936,113.6009,113.4771,113.5514,28700.0
2010-03-02 15:05:00,137.59,137.74,137.54,137.73,102300.0,113.5431,113.6669,113.5019,113.6586,102300.0
2010-03-02 15:10:00,137.72,137.72,137.62,137.68,32400.0,113.6504,113.6504,113.5679,113.6174,32400.0
2010-03-02 15:15:00,137.68,137.7,137.51,137.52,39000.0,113.6174,113.6339,113.4771,113.4854,39000.0
2010-03-02 15:20:00,137.53,137.55,137.46,137.48,41900.0,113.4936,113.5101,113.4358,113.4523,41900.0
2010-03-02 15:25:00,137.46,137.51,137.34,137.36,73000.0,113.4358,113.4771,113.3368,113.3533,73000.0
2010-03-02 15:30:00,137.35,137.49,137.31,137.46,80300.0,113.3451,113.4606,113.3121,113.4358,80300.0
2010-03-02 15:35:00,137.48,137.48,137.35,137.37,63900.0,113.4523,113.4523,113.3451,113.3616,63900.0
2010-03-02 15:40:00,137.38,137.46,137.22,137.23,88400.0,113.3698,113.4358,113.2378,113.246,88400.0
2010-03-02 15:45:00,137.23,137.48,137.23,137.44,71600.0,113.246,113.4523,113.246,113.4193,71600.0
2010-03-02 15:50:00,137.44,137.47,137.39,137.42,80100.0,113.4193,113.4441,113.3781,113.4028,80100.0
2010-03-02 15:55:00,137.43,137.54,137.38,137.39,271800.0,113.4111,113.5019,113.3698,113.3781,271800.0
2010-03-03 09:30:00,138.0,138.05,137.85,137.92,25600.0,113.8815,113.9227,113.7577,113.8154,25600.0
2010-03-03 09:35:00,137.9,137.94,137.71,137.88,25600.0,113.7989,113.8319,113.6421,113.7824,25600.0
2010-03-03 09:40:00,137.86,137.86,137.75,137.85,24100.0,113.7659,113.7659,113.6752,113.7577,24100.0
2010-03-03 09:45:00,137.84,138.1,137.76,138.06,61600.0,113.7494,113.964,113.6834,113.931,61600.0
2010-03-03 09:50:00,138.07,138.23,138.05,138.05,52800.0,113.9392,114.0713,113.9227,113.9227,52800.0
2010-03-03 09:55:00,138.06,138.09,137.98,138.02,40600.0,113.931,113.9557,113.865,113.898,40600.0
2010-03-03 10:00:00,138.05,138.22,137.93,137.95,22200.0,113.9227,114.063,113.8237,113.8402,22200.0
2010-03-03 10:05:00,137.93,138.05,137.93,137.95,28800.0,113.8237,113.9227,113.8237,113.8402,28800.0
2010-03-03 10:10:00,137.95,137.98,137.84,137.95,29000.0,113.8402,113.865,113.7494,113.8402,29000.0
2010-03-03 10:15:00,137.97,138.12,137.96,138.07,18100.0,113.8567,113.9805,113.8485,113.9392,18100.0
2010-03-03 10:20:00,138.06,138.16,138.06,138.08,9100.0,113.931,114.0135,113.931,113.9475,9100.0
2010-03-03 10:25:00,138.06,138.14,138.03,138.03,6000.0,113.931,113.997,113.9062,113.9062,6000.0
2010-03-03 10:30:00,138.01,138.11,137.95,138.11,22000.0,113.8897,113.9722,113.8402,113.9722,22000.0
2010-03-03 10:35:00,138.12,138.24,138.1,138.19,24900.0,113.9805,114.0795,113.964,114.0383,24900.0
2010-03-03 10:40:00,138.2,138.2,138.1,138.13,8100.0,114.0465,114.0465,113.964,113.9887,8100.0
2010-03-03 10:45:00,138.16,138.23,138.15,138.23,18100.0,114.0135,114.0713,114.0052,114.0713,18100.0
2010-03-03 10:50:00,138.23,138.3,138.19,138.3,9400.0,114.0713,114.129,114.0383,114.129,9400.0
2010-03-03 10:55:00,138.3,138.48,138.3,138.37,34000.0,114.129,114.2776,114.129,114.1868,34000.0
2010-03-03 11:00:00,138.42,138.56,138.37,138.55,22800.0,114.2281,114.3436,114.1868,114.3353,22800.0
2010-03-03 11:05:00,138.58,138.74,138.58,138.66,37500.0,114.3601,114.4921,114.3601,114.4261,37500.0
2010-03-03 11:10:00,138.64,138.67,138.57,138.61,24700.0,114.4096,114.4344,114.3518,114.3848,24700.0
2010-03-03 11:15:00,138.63,138.71,138.61,138.63,22900.0,114.4014,114.4674,114.3848,114.4014,22900.0
2010-03-03 11:20:00,138.67,138.68,138.56,138.61,16500.0,114.4344,114.4426,114.3436,114.3848,16500.0
2010-03-03 11:25:00,138.63,138.74,138.62,138.72,33100.0,114.4014,114.4921,114.3931,114.4756,33100.0
2010-03-03 11:30:00,138.75,138.78,138.7,138.74,19200.0,114.5004,114.5251,114.4591,114.4921,19200.0
2010-03-03 11:35:00,138.72,138.75,138.62,138.65,29700.0,114.4756,114.5004,114.3931,114.4179,29700.0
2010-03-03 11:40:00,138.64,138.64,138.58,138.59,9100.0,114.4096,114.4096,114.3601,114.3683,9100.0
2010-03-03 11:45:00,138.59,138.66,138.58,138.63,10400.0,114.3683,114.4261,114.3601,114.4014,10400.0
2010-03-03 11:50:00,138.6,138.62,138.58,138.6,10000.0,114.3766,114.3931,114.3601,114.3766,10000.0
2010-03-03 11:55:00,138.61,138.62,138.57,138.58,13400.0,114.3848,114.3931,114.3518,114.3601,13400.0
2010-03-03 12:00:00,138.58,138.58,138.48,138.49,9800.0,114.3601,114.3601,114.2776,114.2858,9800.0
2010-03-03 12:05:00,138.5,138.51,138.37,138.42,12300.0,114.2941,114.3023,114.1868,114.2281,12300.0
2010-03-03 12:10:00,138.4,138.44,138.36,138.39,12100.0,114.2116,114.2446,114.1785,114.2033,12100.0
2010-03-03 12:15:00,138.37,138.41,138.37,138.4,3800.0,114.1868,114.2198,114.1868,114.2116,3800.0
2010-03-03 12:20:00,138.41,138.46,138.4,138.46,18100.0,114.2198,114.2611,114.2116,114.2611,18100.0
2010-03-03 12:25:00,138.46,138.47,138.4,138.43,9000.0,114.2611,114.2693,114.2116,114.2363,9000.0
2010-03-03 12:30:00,138.43,138.45,138.38,138.38,5600.0,114.2363,114.2528,114.195,114.195,5600.0
2010-03-03 12:35:00,138.38,138.4,138.29,138.3,9900.0,114.195,114.2116,114.1208,114.129,9900.0
2010-03-03 12:40:00,138.32,138.35,138.26,138.27,10700.0,114.1455,114.1703,114.096,114.1043,10700.0
2010-03-03 12:45:00,138.25,138.3,138.24,138.25,7500.0,114.0878,114.129,114.0795,114.0878,7500.0
2010-03-03 12:50:00,138.23,138.25,138.13,138.13,18800.0,114.0713,114.0878,113.9887,113.9887,18800.0
2010-03-03 12:55:00,138.12,138.18,138.11,138.18,18700.0,113.9805,114.03,113.9722,114.03,18700.0
2010-03-03 13:00:00,138.16,138.24,138.16,138.2,14300.0,114.0135,114.0795,114.0135,114.0465,14300.0
2010-03-03 13:05:00,138.19,138.21,138.13,138.15,7000.0,114.0383,114.0548,113.9887,114.0052,7000.0
2010-03-03 13:10:00,138.15,138.17,138.12,138.16,9500.0,114.0052,114.0217,113.9805,114.0135,9500.0
2010-03-03 13:15:00,138.17,138.26,138.17,138.26,13400.0,114.0217,114.096,114.0217,114.096,13400.0
2010-03-03 13:20:00,138.26,138.27,138.21,138.22,6600.0,114.096,114.1043,114.0548,114.063,6600.0
2010-03-03 13:25:00,138.23,138.26,138.12,138.13,8300.0,114.0713,114.096,113.9805,113.9887,8300.0
2010-03-03 13:30:00,138.13,138.21,138.13,138.16,27300.0,113.9887,114.0548,113.9887,114.0135,27300.0
2010-03-03 13:35:00,138.17,138.3,138.16,138.3,45700.0,114.0217,114.129,114.0135,114.129,45700.0
2010-03-03 13:40:00,138.29,138.36,138.27,138.31,26500.0,114.1208,114.1785,114.1043,114.1373,26500.0
2010-03-03 13:45:00,138.32,138.37,138.32,138.35,14600.0,114.1455,114.1868,114.1455,114.1703,14600.0
2010-03-03 13:50:00,138.35,138.41,138.34,138.39,15700.0,114.1703,114.2198,114.162,114.2033,15700.0
2010-03-03 13:55:00,138.38,138.45,138.34,138.45,18800.0,114.195,114.2528,114.162,114.2528,18800.0
2010-03-03 14:00:00,138.43,138.51,138.43,138.45,7700.0,114.2363,114.3023,114.2363,114.2528,7700.0
2010-03-03 14:05:00,138.47,138.49,138.39,138.39,10300.0,114.2693,114.2858,114.2033,114.2033,10300.0
2010-03-03 14:10:00,138.4,138.45,138.4,138.42,13900.0,114.2116,114.2528,114.2116,114.2281,13900.0
2010-03-03 14:15:00,138.41,138.41,138.27,138.29,36600.0,114.2198,114.2198,114.1043,114.1208,36600.0
2010-03-03 14:20:00,138.28,138.29,138.12,138.22,41600.0,114.1125,114.1208,113.9805,114.063,41600.0
2010-03-03 14:25:00,138.23,138.23,138.04,138.1,21900.0,114.0713,114.0713,113.9145,113.964,21900.0
2010-03-03 14:30:00,138.12,138.16,138.09,138.13,8200.0,113.9805,114.0135,113.9557,113.9887,8200.0
2010-03-03 14:35:00,138.12,138.17,137.96,137.97,15900.0,113.9805,114.0217,113.8485,113.8567,15900.0
2010-03-03 14:40:00,137.95,137.97,137.77,137.77,33900.0,113.8402,113.8567,113.6917,113.6917,33900.0
2010-03-03 14:45:00,137.76,137.76,137.56,137.6,54600.0,113.6834,113.6834,113.5184,113.5514,54600.0
2010-03-03 14:50:00,137.59,137.77,137.58,137.76,52100.0,113.5431,113.6917,113.5349,113.6834,52100.0
2010-03-03 14:55:00,137.76,137.83,137.65,137.7,48400.0,113.6834,113.7412,113.5926,113.6339,48400.0
2010-03-03 15:00:00,137.69,137.73,137.65,137.72,103300.0,113.6256,113.6586,113.5926,113.6504,103300.0
2010-03-03 15:05:00,137.71,137.78,137.64,137.76,92300.0,113.6421,113.6999,113.5844,113.6834,92300.0
2010-03-03 15:10:00,137.76,137.85,137.73,137.81,40700.0,113.6834,113.7577,113.6586,113.7247,40700.0
2010-03-03 15:15:00,137.8,137.86,137.77,137.79,14300.0,113.7164,113.7659,113.6917,113.7082,14300.0
2010-03-03 15:20:00,137.79,137.8,137.71,137.8,36200.0,113.7082,113.7164,113.6421,113.7164,36200.0
2010-03-03 15:25:00,137.81,137.81,137.71,137.75,23900.0,113.7247,113.7247,113.6421,113.6752,23900.0
2010-03-03 15:30:00,137.75,137.93,137.71,137.92,37300.0,113.6752,113.8237,113.6421,113.8154,37300.0
2010-03-03 15:35:00,137.93,138.02,137.88,137.91,37300.0,113.8237,113.898,113.7824,113.8072,37300.0
2010-03-03 15:40:00,137.92,137.96,137.88,137.9,28800.0,113.8154,113.8485,113.7824,113.7989,28800.0
2010-03-03 15:45:00,137.91,138.03,137.88,137.99,61300.0,113.8072,113.9062,113.7824,113.8732,61300.0
2010-03-03 15:50:00,138.0,138.01,137.87,137.88,39400.0,113.8815,113.8897,113.7742,113.7824,39400.0
2010-03-03 15:55:00,137.89,137.93,137.83,137.93,146200.0,113.7907,113.8237,113.7412,113.8237,146200.0
2010-03-04 09:30:00,138.22,138.34,138.17,138.25,32700.0,114.063,114.162,114.0217,114.0878,32700.0
2010-03-04 09:35:00,138.24,138.42,138.13,138.16,42500.0,114.0795,114.2281,113.9887,114.0135,42500.0
2010-03-04 09:40:00,138.19,138.46,138.16,138.37,34100.0,114.0383,114.2611,114.0135,114.1868,34100.0
2010-03-04 09:45:00,138.4,138.51,138.28,138.38,32700.0,114.2116,114.3023,114.1125,114.195,32700.0
2010-03-04 09:50:00,138.35,138.57,138.35,138.5,13400.0,114.1703,114.3518,114.1703,114.2941,13400.0
2010-03-04 09:55:00,138.47,138.62,138.47,138.5,8600.0,114.2693,114.3931,114.2693,114.2941,8600.0
2010-03-04 10:00:00,138.5,138.55,138.32,138.44,18900.0,114.2941,114.3353,114.1455,114.2446,18900.0
2010-03-04 10:05:00,138.44,138.44,138.21,138.22,17400.0,114.2446,114.2446,114.0548,114.063,17400.0
2010-03-04 10:10:00,138.23,138.4,138.23,138.33,12700.0,114.0713,114.2116,114.0713,114.1538,12700.0
2010-03-04 10:15:00,138.27,138.27,138.07,138.08,33100.0,114.1043,114.1043,113.9392,113.9475,33100.0
2010-03-04 10:20:00,138.11,138.14,137.98,138.05,119800.0,113.9722,113.997,113.865,113.9227,119800.0
2010-03-04 10:25:00,138.03,138.13,137.95,138.11,47600.0,113.9062,113.9887,113.8402,113.9722,47600.0
2010-03-04 10:30:00,138.09,138.09,137.62,137.65,53000.0,113.9557,113.9557,113.5679,113.5926,53000.0
2010-03-04 10:35:00,137.66,137.75,137.62,137.65,28700.0,113.6009,113.6752,113.5679,113.5926,28700.0
2010-03-04 10:40:00,137.66,137.76,137.5,137.73,18000.0,113.6009,113.6834,113.4688,113.6586,18000.0
2010-03-04 10:45:00,137.71,137.88,137.69,137.88,23100.0,113.6421,113.7824,113.6256,113.7824,23100.0
2010-03-04 10:50:00,137.86,137.86,137.68,137.72,10300.0,113.7659,113.7659,113.6174,113.6504,10300.0
2010-03-04 10:55:00,137.72,137.81,137.72,137.74,12900.0,113.6504,113.7247,113.6504,113.6669,12900.0
2010-03-04 11:00:00,137.77,137.92,137.7,137.86,30200.0,113.6917,113.8154,113.6339,113.7659,30200.0
2010-03-04 11:05:00,137.86,137.91,137.85,137.91,5700.0,113.7659,113.8072,113.7577,113.8072,5700.0
2010-03-04 11:10:00,137.92,138.01,137.91,137.93,16100.0,113.8154,113.8897,113.8072,113.8237,16100.0
2010-03-04 11:15:00,137.92,138.0,137.91,137.96,6900.0,113.8154,113.8815,113.8072,113.8485,6900.0
2010-03-04 11:20:00,137.94,137.94,137.86,137.92,10500.0,113.8319,113.8319,113.7659,113.8154,10500.0
2010-03-04 11:25:00,137.94,137.96,137.83,137.9,20900.0,113.8319,113.8485,113.7412,113.7989,20900.0
2010-03-04 11:30:00,137.9,137.91,137.77,137.78,7700.0,113.7989,113.8072,113.6917,113.6999,7700.0
2010-03-04 11:35:00,137.8,137.81,137.73,137.76,12900.0,113.7164,113.7247,113.6586,113.6834,12900.0
2010-03-04 11:40:00,137.74,137.8,137.72,137.75,12800.0,113.6669,113.7164,113.6504,113.6752,12800.0
2010-03-04 11:45:00,137.71,137.84,137.69,137.77,9600.0,113.6421,113.7494,113.6256,113.6917,9600.0
2010-03-04 11:50:00,137.79,137.88,137.79,137.88,7200.0,113.7082,113.7824,113.7082,113.7824,7200.0
2010-03-04 11:55:00,137.91,137.93,137.82,137.83,40500.0,113.8072,113.8237,113.7329,113.7412,40500.0
2010-03-04 12:00:00,137.85,137.86,137.72,137.72,17500.0,113.7577,113.7659,113.6504,113.6504,17500.0
2010-03-04 12:05:00,137.72,137.74,137.68,137.71,6500.0,113.6504,113.6669,113.6174,113.6421,6500.0
2010-03-04 12:10:00,137.68,137.75,137.68,137.73,7000.0,113.6174,113.6752,113.6174,113.6586,7000.0
2010-03-04 12:15:00,137.73,137.78,137.71,137.78,5800.0,113.6586,113.6999,113.6421,113.6999,5800.0
2010-03-04 12:20:00,137.78,137.87,137.77,137.82,29900.0,113.6999,113.7742,113.6917,113.7329,29900.0
2010-03-04 12:25:00,137.82,137.83,137.77,137.82,13100.0,113.7329,113.7412,113.6917,113.7329,13100.0
2010-03-04 12:30:00,137.81,137.86,137.81,137.81,4600.0,113.7247,113.7659,113.7247,113.7247,4600.0
2010-03-04 12:35:00,137.81,137.81,137.64,137.66,7400.0,113.7247,113.7247,113.5844,113.6009,7400.0
2010-03-04 12:40:00,137.66,137.67,137.62,137.66,4800.0,113.6009,113.6091,113.5679,113.6009,4800.0
2010-03-04 12:45:00,137.68,137.75,137.68,137.74,3600.0,113.6174,113.6752,113.6174,113.6669,3600.0
2010-03-04 12:50:00,137.75,137.79,137.7,137.77,13600.0,113.6752,113.7082,113.6339,113.6917,13600.0
2010-03-04 12:55:00,137.76,137.82,137.76,137.79,5900.0,113.6834,113.7329,113.6834,113.7082,5900.0
2010-03-04 13:00:00,137.78,137.78,137.73,137.73,2200.0,113.6999,113.6999,113.6586,113.6586,2200.0
2010-03-04 13:05:00,137.71,137.81,137.71,137.79,4300.0,113.6421,113.7247,113.6421,113.7082,4300.0
2010-03-04 13:10:00,137.79,137.8,137.74,137.77,4100.0,113.7082,113.7164,113.6669,113.6917,4100.0
2010-03-04 13:15:00,137.78,137.93,137.77,137.82,18800.0,113.6999,113.8237,113.6917,113.7329,18800.0
2010-03-04 13:20:00,137.82,137.84,137.76,137.77,7700.0,113.7329,113.7494,113.6834,113.6917,7700.0
2010-03-04 13:25:00,137.78,137.78,137.68,137.72,13500.0,113.6999,113.6999,113.6174,113.6504,13500.0
2010-03-04 13:30:00,137.71,137.72,137.61,137.66,14900.0,113.6421,113.6504,113.5596,113.6009,14900.0
2010-03-04 13:35:00,137.66,137.7,137.61,137.62,22500.0,113.6009,113.6339,113.5596,113.5679,22500.0
2010-03-04 13:40:00,137.64,137.64,137.54,137.6,12700.0,113.5844,113.5844,113.5019,113.5514,12700.0
2010-03-04 13:45:00,137.61,137.62,137.53,137.55,12300.0,113.5596,113.5679,113.4936,113.5101,12300.0
2010-03-04 13:50:00,137.57,137.66,137.57,137.65,6900.0,113.5266,113.6009,113.5266,113.5926,6900.0
2010-03-04 13:55:00,137.65,137.73,137.64,137.7,21800.0,113.5926,113.6586,113.5844,113.6339,21800.0
2010-03-04 14:00:00,137.71,137.71,137.6,137.6,14200.0,113.6421,113.6421,113.5514,113.5514,14200.0
2010-03-04 14:05:00,137.63,137.76,137.63,137.69,66900.0,113.5761,113.6834,113.5761,113.6256,66900.0
2010-03-04 14:10:00,137.72,137.73,137.67,137.68,7200.0,113.6504,113.6586,113.6091,113.6174,7200.0
2010-03-04 14:15:00,137.68,137.75,137.66,137.7,11300.0,113.6174,113.6752,113.6009,113.6339,11300.0
2010-03-04 14:20:00,137.71,137.72,137.66,137.68,2800.0,113.6421,113.6504,113.6009,113.6174,2800.0
2010-03-04 14:25:00,137.69,137.73,137.67,137.7,17000.0,113.6256,113.6586,113.6091,113.6339,17000.0
2010-03-04 14:30:00,137.71,137.79,137.66,137.79,13500.0,113.6421,113.7082,113.6009,113.7082,13500.0
2010-03-04 14:35:00,137.79,137.8,137.69,137.73,19700.0,113.7082,113.7164,113.6256,113.6586,19700.0
2010-03-04 14:40:00,137.73,137.77,137.71,137.73,4900.0,113.6586,113.6917,113.6421,113.6586,4900.0
2010-03-04 14:45:00,137.74,137.8,137.74,137.76,20700.0,113.6669,113.7164,113.6669,113.6834,20700.0
2010-03-04 14:50:00,137.76,137.81,137.75,137.79,23700.0,113.6834,113.7247,113.6752,113.7082,23700.0
2010-03-04 14:55:00,137.79,137.8,137.76,137.79,9100.0,113.7082,113.7164,113.6834,113.7082,9100.0
2010-03-04 15:00:00,137.77,137.77,137.69,137.72,8800.0,113.6917,113.6917,113.6256,113.6504,8800.0
2010-03-04 15:05:00,137.72,137.75,137.65,137.73,7000.0,113.6504,113.6752,113.5926,113.6586,7000.0
2010-03-04 15:10:00,137.72,137.73,137.67,137.69,11300.0,113.6504,113.6586,113.6091,113.6256,11300.0
2010-03-04 15:15:00,137.69,137.77,137.66,137.75,13900.0,113.6256,113.6917,113.6009,113.6752,13900.0
2010-03-04 15:20:00,137.74,137.78,137.71,137.78,8700.0,113.6669,113.6999,113.6421,113.6999,8700.0
2010-03-04 15:25:00,137.76,137.93,137.75,137.93,45800.0,113.6834,113.8237,113.6752,113.8237,45800.0
2010-03-04 15:30:00,137.92,138.0,137.87,137.91,76900.0,113.8154,113.8815,113.7742,113.8072,76900.0
2010-03-04 15:35:00,137.92,137.92,137.88,137.9,5000.0,113.8154,113.8154,113.7824,113.7989,5000.0
2010-03-04 15:40:00,137.9,138.02,137.9,138.01,26400.0,113.7989,113.898,113.7989,113.8897,26400.0
2010-03-04 15:45:00,138.01,138.16,138.01,138.01,50300.0,113.8897,114.0135,113.8897,113.8897,50300.0
2010-03-04 15:50:00,138.03,138.04,137.93,137.93,21500.0,113.9062,113.9145,113.8237,113.8237,21500.0
2010-03-04 15:55:00,137.94,138.05,137.94,138.04,72800.0,113.8319,113.9227,113.8319,113.9145,72800.0
2010-03-05 09:30:00,138.75,138.84,138.57,138.61,49800.0,114.5004,114.5747,114.3518,114.3848,49800.0
2010-03-05 09:35:00,138.61,138.82,138.55,138.66,43800.0,114.3848,114.5581,114.3353,114.4261,43800.0
2010-03-05 09:40:00,138.66,138.81,138.53,138.8,27200.0,114.4261,114.5499,114.3188,114.5416,27200.0
2010-03-05 09:45:00,138.79,139.01,138.71,138.98,37100.0,114.5334,114.7149,114.4674,114.6902,37100.0
2010-03-05 09:50:00,139.01,139.12,139.01,139.11,16500.0,114.7149,114.8057,114.7149,114.7975,16500.0
2010-03-05 09:55:00,139.12,139.2,139.07,139.18,16900.0,114.8057,114.8717,114.7645,114.8552,16900.0
2010-03-05 10:00:00,139.18,139.27,139.09,139.11,29900.0,114.8552,114.9295,114.781,114.7975,29900.0
2010-03-05 10:05:00,139.12,139.27,139.07,139.23,19700.0,114.8057,114.9295,114.7645,114.8965,19700.0
2010-03-05 10:10:00,139.28,139.39,139.27,139.34,19200.0,114.9378,115.0285,114.9295,114.9873,19200.0
2010-03-05 10:15:00,139.33,139.41,139.29,139.35,15000.0,114.979,115.045,114.946,114.9955,15000.0
2010-03-05 10:20:00,139.34,139.39,139.24,139.32,16800.0,114.9873,115.0285,114.9047,114.9708,16800.0
2010-03-05 10:25:00,139.34,139.54,139.31,139.5,70600.0,114.9873,115.1523,114.9625,115.1193,70600.0
2010-03-05 10:30:00,139.52,139.54,139.44,139.46,53600.0,115.1358,115.1523,115.0698,115.0863,53600.0
2010-03-05 10:35:00,139.47,139.47,139.36,139.42,23500.0,115.0945,115.0945,115.0038,115.0533,23500.0
2010-03-05 10:40:00,139.41,139.44,139.37,139.39,26300.0,115.045,115.0698,115.012,115.0285,26300.0
2010-03-05 10:45:00,139.43,139.43,139.35,139.42,9200.0,115.0615,115.0615,114.9955,115.0533,9200.0
2010-03-05 10:50:00,139.42,139.5,139.42,139.48,12600.0,115.0533,115.1193,115.0533,115.1028,12600.0
2010-03-05 10:55:00,139.49,139.51,139.42,139.51,34200.0,115.111,115.1276,115.0533,115.1276,34200.0
2010-03-05 11:00:00,139.51,139.6,139.51,139.55,28600.0,115.1276,115.2018,115.1276,115.1606,28600.0
2010-03-05 11:05:00,139.53,139.56,139.51,139.56,10400.0,115.1441,115.1688,115.1276,115.1688,10400.0
2010-03-05 11:10:00,139.58,139.65,139.58,139.65,19400.0,115.1853,115.2431,115.1853,115.2431,19400.0
2010-03-05 11:15:00,139.65,139.68,139.59,139.61,14300.0,115.2431,115.2678,115.1936,115.2101,14300.0
2010-03-05 11:20:00,139.6,139.62,139.55,139.6,17000.0,115.2018,115.2183,115.1606,115.2018,17000.0
2010-03-05 11:25:00,139.62,139.62,139.56,139.59,6500.0,115.2183,115.2183,115.1688,115.1936,6500.0
2010-03-05 11:30:00,139.56,139.58,139.5,139.53,7400.0,115.1688,115.1853,115.1193,115.1441,7400.0
2010-03-05 11:35:00,139.56,139.57,139.49,139.51,9500.0,115.1688,115.1771,115.111,115.1276,9500.0
2010-03-05 11:40:00,139.51,139.51,139.43,139.48,24200.0,115.1276,115.1276,115.0615,115.1028,24200.0
2010-03-05 11:45:00,139.47,139.51,139.45,139.48,27400.0,115.0945,115.1276,115.078,115.1028,27400.0
2010-03-05 11:50:00,139.49,139.53,139.48,139.51,9800.0,115.111,115.1441,115.1028,115.1276,9800.0
2010-03-05 11:55:00,139.52,139.52,139.48,139.5,15000.0,115.1358,115.1358,115.1028,115.1193,15000.0
2010-03-05 12:00:00,139.49,139.52,139.45,139.52,12000.0,115.111,115.1358,115.078,115.1358,12000.0
2010-03-05 12:05:00,139.52,139.54,139.49,139.49,18700.0,115.1358,115.1523,115.111,115.111,18700.0
2010-03-05 12:10:00,139.5,139.54,139.47,139.5,32600.0,115.1193,115.1523,115.0945,115.1193,32600.0
2010-03-05 12:15:00,139.48,139.52,139.47,139.49,12800.0,115.1028,115.1358,115.0945,115.111,12800.0
2010-03-05 12:20:00,139.49,139.6,139.48,139.58,24400.0,115.111,115.2018,115.1028,115.1853,24400.0
2010-03-05 12:25:00,139.6,139.61,139.53,139.61,13500.0,115.2018,115.2101,115.1441,115.2101,13500.0
2010-03-05 12:30:00,139.61,139.62,139.54,139.58,14500.0,115.2101,115.2183,115.1523,115.1853,14500.0
2010-03-05 12:35:00,139.58,139.65,139.56,139.61,4700.0,115.1853,115.2431,115.1688,115.2101,4700.0
2010-03-05 12:40:00,139.61,139.69,139.59,139.59,17300.0,115.2101,115.2761,115.1936,115.1936,17300.0
2010-03-05 12:45:00,139.61,139.62,139.56,139.59,10300.0,115.2101,115.2183,115.1688,115.1936,10300.0
2010-03-05 12:50:00,139.59,139.62,139.58,139.61,2900.0,115.1936,115.2183,115.1853,115.2101,2900.0
2010-03-05 12:55:00,139.62,139.66,139.61,139.64,6500.0,115.2183,115.2513,115.2101,115.2348,6500.0
2010-03-05 13:00:00,139.66,139.66,139.59,139.63,6400.0,115.2513,115.2513,115.1936,115.2266,6400.0
2010-03-05 13:05:00,139.63,139.68,139.58,139.68,32800.0,115.2266,115.2678,115.1853,115.2678,32800.0
2010-03-05 13:10:00,139.69,139.77,139.66,139.76,36100.0,115.2761,115.3421,115.2513,115.3339,36100.0
2010-03-05 13:15:00,139.75,139.76,139.7,139.7,41400.0,115.3256,115.3339,115.2843,115.2843,41400.0
2010-03-05 13:20:00,139.7,139.73,139.67,139.73,29800.0,115.2843,115.3091,115.2596,115.3091,29800.0
2010-03-05 13:25:00,139.73,139.73,139.66,139.68,18800.0,115.3091,115.3091,115.2513,115.2678,18800.0
2010-03-05 13:30:00,139.68,139.75,139.68,139.72,35000.0,115.2678,115.3256,115.2678,115.3009,35000.0
2010-03-05 13:35:00,139.73,139.73,139.61,139.61,25100.0,115.3091,115.3091,115.2101,115.2101,25100.0
2010-03-05 13:40:00,139.62,139.68,139.62,139.63,23200.0,115.2183,115.2678,115.2183,115.2266,23200.0
2010-03-05 13:45:00,139.63,139.66,139.62,139.66,16400.0,115.2266,115.2513,115.2183,115.2513,16400.0
2010-03-05 13:50:00,139.66,139.69,139.63,139.63,33300.0,115.2513,115.2761,115.2266,115.2266,33300.0
2010-03-05 13:55:00,139.64,139.67,139.61,139.66,24200.0,115.2348,115.2596,115.2101,115.2513,24200.0
2010-03-05 14:00:00,139.67,139.67,139.63,139.65,19300.0,115.2596,115.2596,115.2266,115.2431,19300.0
2010-03-05 14:05:00,139.66,139.72,139.64,139.68,36400.0,115.2513,115.3009,115.2348,115.2678,36400.0
2010-03-05 14:10:00,139.67,139.67,139.59,139.62,33600.0,115.2596,115.2596,115.1936,115.2183,33600.0
2010-03-05 14:15:00,139.62,139.62,139.54,139.56,40300.0,115.2183,115.2183,115.1523,115.1688,40300.0
2010-03-05 14:20:00,139.56,139.6,139.56,139.6,5900.0,115.1688,115.2018,115.1688,115.2018,5900.0
2010-03-05 14:25:00,139.58,139.63,139.53,139.63,29300.0,115.1853,115.2266,115.1441,115.2266,29300.0
2010-03-05 14:30:00,139.63,139.65,139.61,139.64,28400.0,115.2266,115.2431,115.2101,115.2348,28400.0
2010-03-05 14:35:00,139.64,139.69,139.63,139.69,10700.0,115.2348,115.2761,115.2266,115.2761,10700.0
2010-03-05 14:40:00,139.69,139.81,139.67,139.8,83300.0,115.2761,115.3751,115.2596,115.3669,83300.0
2010-03-05 14:45:00,139.79,139.92,139.78,139.89,59300.0,115.3586,115.4659,115.3504,115.4411,59300.0
2010-03-05 14:50:00,139.89,139.9,139.84,139.86,26600.0,115.4411,115.4494,115.3999,115.4164,26600.0
2010-03-05 14:55:00,139.84,139.85,139.81,139.84,11700.0,115.3999,115.4081,115.3751,115.3999,11700.0
2010-03-05 15:00:00,139.85,140.05,139.85,140.04,61000.0,115.4081,115.5732,115.4081,115.5649,61000.0
2010-03-05 15:05:00,140.03,140.05,139.98,139.99,50000.0,115.5567,115.5732,115.5154,115.5237,50000.0
2010-03-05 15:10:00,139.99,140.0,139.95,139.95,20900.0,115.5237,115.5319,115.4907,115.4907,20900.0
2010-03-05 15:15:00,139.96,139.97,139.9,139.93,25700.0,115.4989,115.5072,115.4494,115.4741,25700.0
2010-03-05 15:20:00,139.93,139.94,139.87,139.91,129400.0,115.4741,115.4824,115.4246,115.4576,129400.0
2010-03-05 15:25:00,139.9,139.91,139.76,139.83,47500.0,115.4494,115.4576,115.3339,115.3916,47500.0
2010-03-05 15:30:00,139.83,139.98,139.8,139.96,32200.0,115.3916,115.5154,115.3669,115.4989,32200.0
2010-03-05 15:35:00,139.95,139.99,139.92,139.96,41400.0,115.4907,115.5237,115.4659,115.4989,41400.0
2010-03-05 15:40:00,139.96,139.96,139.92,139.95,20600.0,115.4989,115.4989,115.4659,115.4907,20600.0
2010-03-05 15:45:00,139.95,140.04,139.95,140.02,30200.0,115.4907,115.5649,115.4907,115.5484,30200.0
2010-03-05 15:50:00,140.02,140.06,139.98,140.01,62400.0,115.5484,115.5814,115.5154,115.5402,62400.0
2010-03-05 15:55:00,140.01,140.01,139.91,139.97,97900.0,115.5402,115.5402,115.4576,115.5072,97900.0
2010-03-08 09:30:00,139.96,140.29,139.96,140.29,55400.0,115.4989,115.7712,115.4989,115.7712,55400.0
2010-03-08 09:35:00,140.32,140.39,140.26,140.26,38600.0,115.796,115.8538,115.7465,115.7465,38600.0
2010-03-08 09:40:00,140.27,140.49,140.27,140.42,35400.0,115.7547,115.9363,115.7547,115.8785,35400.0
2010-03-08 09:45:00,140.42,140.43,140.22,140.25,25400.0,115.8785,115.8868,115.7135,115.7382,25400.0
2010-03-08 09:50:00,140.23,140.26,140.12,140.22,22600.0,115.7217,115.7465,115.6309,115.7135,22600.0
2010-03-08 09:55:00,140.23,140.23,140.01,140.01,138500.0,115.7217,115.7217,115.5402,115.5402,138500.0
2010-03-08 10:00:00,140.01,140.15,139.95,140.15,20700.0,115.5402,115.6557,115.4907,115.6557,20700.0
2010-03-08 10:05:00,140.17,140.17,140.01,140.11,18100.0,115.6722,115.6722,115.5402,115.6227,18100.0
2010-03-08 10:10:00,140.08,140.26,140.07,140.25,14800.0,115.5979,115.7465,115.5897,115.7382,14800.0
2010-03-08 10:15:00,140.28,140.4,140.25,140.4,36100.0,115.763,115.862,115.7382,115.862,36100.0
2010-03-08 10:20:00,140.39,140.42,140.32,140.35,17100.0,115.8538,115.8785,115.796,115.8207,17100.0
2010-03-08 10:25:00,140.35,140.42,140.29,140.33,19000.0,115.8207,115.8785,115.7712,115.8042,19000.0
2010-03-08 10:30:00,140.34,140.35,140.13,140.18,23000.0,115.8125,115.8207,115.6392,115.6805,23000.0
2010-03-08 10:35:00,140.2,140.29,140.17,140.24,9000.0,115.697,115.7712,115.6722,115.73,9000.0
2010-03-08 10:40:00,140.27,140.29,140.18,140.2,8800.0,115.7547,115.7712,115.6805,115.697,8800.0
2010-03-08 10:45:00,140.28,140.33,140.24,140.28,6800.0,115.763,115.8042,115.73,115.763,6800.0
2010-03-08 10:50:00,140.29,140.34,140.29,140.32,6800.0,115.7712,115.8125,115.7712,115.796,6800.0
2010-03-08 10:55:00,140.31,140.35,140.29,140.29,10400.0,115.7877,115.8207,115.7712,115.7712,10400.0
2010-03-08 11:00:00,140.33,140.36,140.27,140.29,8300.0,115.8042,115.829,115.7547,115.7712,8300.0
2010-03-08 11:05:00,140.28,140.34,140.27,140.32,9800.0,115.763,115.8125,115.7547,115.796,9800.0
2010-03-08 11:10:00,140.32,140.34,140.29,140.31,7200.0,115.796,115.8125,115.7712,115.7877,7200.0
2010-03-08 11:15:00,140.31,140.31,140.21,140.23,12300.0,115.7877,115.7877,115.7052,115.7217,12300.0
2010-03-08 11:20:00,140.2,140.23,140.11,140.13,11700.0,115.697,115.7217,115.6227,115.6392,11700.0
2010-03-08 11:25:00,140.13,140.14,139.99,140.03,13400.0,115.6392,115.6474,115.5237,115.5567,13400.0
2010-03-08 11:30:00,140.01,140.01,139.95,140.0,15100.0,115.5402,115.5402,115.4907,115.5319,15100.0
2010-03-08 11:35:00,140.01,140.08,140.01,140.06,6200.0,115.5402,115.5979,115.5402,115.5814,6200.0
2010-03-08 11:40:00,140.1,140.19,140.09,140.17,8200.0,115.6144,115.6887,115.6062,115.6722,8200.0
2010-03-08 11:45:00,140.18,140.21,140.09,140.11,12200.0,115.6805,115.7052,115.6062,115.6227,12200.0
2010-03-08 11:50:00,140.1,140.17,140.08,140.1,5800.0,115.6144,115.6722,115.5979,115.6144,5800.0
2010-03-08 11:55:00,140.12,140.18,140.1,140.11,14400.0,115.6309,115.6805,115.6144,115.6227,14400.0
2010-03-08 12:00:00,140.13,140.15,140.07,140.13,13300.0,115.6392,115.6557,115.5897,115.6392,13300.0
2010-03-08 12:05:00,140.14,140.22,140.12,140.19,20500.0,115.6474,115.7135,115.6309,115.6887,20500.0
2010-03-08 12:10:00,140.18,140.22,140.17,140.17,8600.0,115.6805,115.7135,115.6722,115.6722,8600.0
2010-03-08 12:15:00,140.18,140.26,140.18,140.25,5500.0,115.6805,115.7465,115.6805,115.7382,5500.0
2010-03-08 12:20:00,140.25,140.28,140.19,140.2,3100.0,115.7382,115.763,115.6887,115.697,3100.0
2010-03-08 12:25:00,140.19,140.26,140.18,140.26,21100.0,115.6887,115.7465,115.6805,115.7465,21100.0
2010-03-08 12:30:00,140.24,140.25,140.21,140.21,5900.0,115.73,115.7382,115.7052,115.7052,5900.0
2010-03-08 12:35:00,140.23,140.25,140.23,140.23,4900.0,115.7217,115.7382,115.7217,115.7217,4900.0
2010-03-08 12:40:00,140.22,140.22,140.17,140.17,8600.0,115.7135,115.7135,115.6722,115.6722,8600.0
2010-03-08 12:45:00,140.16,140.18,140.05,140.18,28400.0,115.664,115.6805,115.5732,115.6805,28400.0
2010-03-08 12:50:00,140.18,140.28,140.17,140.24,14100.0,115.6805,115.763,115.6722,115.73,14100.0
2010-03-08 12:55:00,140.23,140.28,140.17,140.26,18900.0,115.7217,115.763,115.6722,115.7465,18900.0
2010-03-08 13:00:00,140.26,140.38,140.25,140.34,33600.0,115.7465,115.8455,115.7382,115.8125,33600.0
2010-03-08 13:05:00,140.33,140.38,140.33,140.34,11000.0,115.8042,115.8455,115.8042,115.8125,11000.0
2010-03-08 13:10:00,140.35,140.37,140.34,140.37,7000.0,115.8207,115.8373,115.8125,115.8373,7000.0
2010-03-08 13:15:00,140.37,140.37,140.31,140.31,7300.0,115.8373,115.8373,115.7877,115.7877,7300.0
2010-03-08 13:20:00,140.31,140.35,140.3,140.32,4800.0,115.7877,115.8207,115.7795,115.796,4800.0
2010-03-08 13:25:00,140.32,140.34,140.31,140.34,13600.0,115.796,115.8125,115.7877,115.8125,13600.0
2010-03-08 13:30:00,140.34,140.37,140.34,140.35,4800.0,115.8125,115.8373,115.8125,115.8207,4800.0
2010-03-08 13:35:00,140.35,140.47,140.35,140.44,67900.0,115.8207,115.9198,115.8207,115.895,67900.0
2010-03-08 13:40:00,140.45,140.5,140.43,140.48,62600.0,115.9033,115.9445,115.8868,115.928,62600.0
2010-03-08 13:45:00,140.47,140.49,140.42,140.42,23000.0,115.9198,115.9363,115.8785,115.8785,23000.0
2010-03-08 13:50:00,140.43,140.47,140.4,140.42,37000.0,115.8868,115.9198,115.862,115.8785,37000.0
2010-03-08 13:55:00,140.42,140.46,140.41,140.43,13200.0,115.8785,115.9115,115.8703,115.8868,13200.0
2010-03-08 14:00:00,140.43,140.47,140.4,140.4,8400.0,115.8868,115.9198,115.862,115.862,8400.0
2010-03-08 14:05:00,140.41,140.44,140.39,140.41,4700.0,115.8703,115.895,115.8538,115.8703,4700.0
2010-03-08 14:10:00,140.43,140.45,140.4,140.43,10700.0,115.8868,115.9033,115.862,115.8868,10700.0
2010-03-08 14:15:00,140.42,140.43,140.37,140.38,8500.0,115.8785,115.8868,115.8373,115.8455,8500.0
2010-03-08 14:20:00,140.37,140.37,140.29,140.32,19000.0,115.8373,115.8373,115.7712,115.796,19000.0
2010-03-08 14:25:00,140.34,140.41,140.32,140.41,8300.0,115.8125,115.8703,115.796,115.8703,8300.0
2010-03-08 14:30:00,140.43,140.44,140.38,140.42,6600.0,115.8868,115.895,115.8455,115.8785,6600.0
2010-03-08 14:35:00,140.44,140.45,140.39,140.43,6300.0,115.895,115.9033,115.8538,115.8868,6300.0
2010-03-08 14:40:00,140.43,140.43,140.36,140.4,8700.0,115.8868,115.8868,115.829,115.862,8700.0
2010-03-08 14:45:00,140.4,140.4,140.34,140.34,4100.0,115.862,115.862,115.8125,115.8125,4100.0
2010-03-08 14:50:00,140.36,140.39,140.35,140.36,5800.0,115.829,115.8538,115.8207,115.829,5800.0
2010-03-08 14:55:00,140.35,140.37,140.28,140.3,7900.0,115.8207,115.8373,115.763,115.7795,7900.0
2010-03-08 15:00:00,140.3,140.36,140.29,140.32,7400.0,115.7795,115.829,115.7712,115.796,7400.0
2010-03-08 15:05:00,140.32,140.36,140.23,140.28,31000.0,115.796,115.829,115.7217,115.763,31000.0
2010-03-08 15:10:00,140.27,140.27,140.22,140.22,12600.0,115.7547,115.7547,115.7135,115.7135,12600.0
2010-03-08 15:15:00,140.24,140.31,140.23,140.29,11300.0,115.73,115.7877,115.7217,115.7712,11300.0
2010-03-08 15:20:00,140.29,140.35,140.29,140.32,9200.0,115.7712,115.8207,115.7712,115.796,9200.0
2010-03-08 15:25:00,140.3,140.31,140.28,140.29,3000.0,115.7795,115.7877,115.763,115.7712,3000.0
2010-03-08 15:30:00,140.29,140.3,140.25,140.29,21800.0,115.7712,115.7795,115.7382,115.7712,21800.0
2010-03-08 15:35:00,140.28,140.35,140.27,140.33,11300.0,115.763,115.8207,115.7547,115.8042,11300.0
2010-03-08 15:40:00,140.33,140.37,140.33,140.35,19800.0,115.8042,115.8373,115.8042,115.8207,19800.0
2010-03-08 15:45:00,140.35,140.44,140.35,140.4,32000.0,115.8207,115.895,115.8207,115.862,32000.0
2010-03-08 15:50:00,140.41,140.43,140.37,140.43,25000.0,115.8703,115.8868,115.8373,115.8868,25000.0
2010-03-08 15:55:00,140.43,140.43,140.22,140.28,77100.0,115.8868,115.8868,115.7135,115.763,77100.0
2010-03-09 09:30:00,139.84,140.09,139.84,140.06,62700.0,115.3999,115.6062,115.3999,115.5814,62700.0
2010-03-09 09:35:00,140.06,140.21,140.06,140.2,71200.0,115.5814,115.7052,115.5814,115.697,71200.0
2010-03-09 09:40:00,140.23,140.33,140.2,140.33,33700.0,115.7217,115.8042,115.697,115.8042,33700.0
2010-03-09 09:45:00,140.34,140.42,140.28,140.38,19400.0,115.8125,115.8785,115.763,115.8455,19400.0
2010-03-09 09:50:00,140.39,140.47,140.31,140.38,10200.0,115.8538,115.9198,115.7877,115.8455,10200.0
2010-03-09 09:55:00,140.35,140.48,140.32,140.46,35800.0,115.8207,115.928,115.796,115.9115,35800.0
2010-03-09 10:00:00,140.45,140.55,140.34,140.53,28400.0,115.9033,115.9858,115.8125,115.9693,28400.0
2010-03-09 10:05:00,140.52,140.66,140.51,140.56,25200.0,115.961,116.0766,115.9528,115.994,25200.0
2010-03-09 10:10:00,140.55,140.62,140.52,140.55,11200.0,115.9858,116.0436,115.961,115.9858,11200.0
2010-03-09 10:15:00,140.57,140.66,140.57,140.57,9600.0,116.0023,116.0766,116.0023,116.0023,9600.0
2010-03-09 10:20:00,140.59,140.64,140.55,140.57,19400.0,116.0188,116.0601,115.9858,116.0023,19400.0
2010-03-09 10:25:00,140.58,140.6,140.49,140.49,14100.0,116.0105,116.0271,115.9363,115.9363,14100.0
2010-03-09 10:30:00,140.48,140.56,140.45,140.53,7700.0,115.928,115.994,115.9033,115.9693,7700.0
2010-03-09 10:35:00,140.57,140.66,140.55,140.58,32700.0,116.0023,116.0766,115.9858,116.0105,32700.0
2010-03-09 10:40:00,140.58,140.68,140.56,140.64,43700.0,116.0105,116.0931,115.994,116.0601,43700.0
2010-03-09 10:45:00,140.65,140.68,140.59,140.61,38200.0,116.0683,116.0931,116.0188,116.0353,38200.0
2010-03-09 10:50:00,140.62,140.71,140.56,140.66,63000.0,116.0436,116.1178,115.994,116.0766,63000.0
2010-03-09 10:55:00,140.68,140.7,140.65,140.69,36000.0,116.0931,116.1096,116.0683,116.1013,36000.0
2010-03-09 11:00:00,140.66,140.66,140.43,140.47,29600.0,116.0766,116.0766,115.8868,115.9198,29600.0
2010-03-09 11:05:00,140.44,140.55,140.39,140.46,52200.0,115.895,115.9858,115.8538,115.9115,52200.0
2010-03-09 11:10:00,140.47,140.59,140.44,140.55,33600.0,115.9198,116.0188,115.895,115.9858,33600.0
2010-03-09 11:15:00,140.57,140.62,140.52,140.57,21200.0,116.0023,116.0436,115.961,116.0023,21200.0
2010-03-09 11:20:00,140.58,140.68,140.57,140.61,17600.0,116.0105,116.0931,116.0023,116.0353,17600.0
2010-03-09 11:25:00,140.64,140.65,140.57,140.63,6400.0,116.0601,116.0683,116.0023,116.0518,6400.0
2010-03-09 11:30:00,140.58,140.69,140.56,140.67,10100.0,116.0105,116.1013,115.994,116.0848,10100.0
2010-03-09 11:35:00,140.65,140.81,140.63,140.64,62100.0,116.0683,116.2004,116.0518,116.0601,62100.0
2010-03-09 11:40:00,140.63,140.66,140.6,140.6,6300.0,116.0518,116.0766,116.0271,116.0271,6300.0
2010-03-09 11:45:00,140.63,140.66,140.63,140.65,6600.0,116.0518,116.0766,116.0518,116.0683,6600.0
2010-03-09 11:50:00,140.68,140.78,140.67,140.78,13700.0,116.0931,116.1756,116.0848,116.1756,13700.0
2010-03-09 11:55:00,140.81,140.84,140.69,140.75,36000.0,116.2004,116.2251,116.1013,116.1508,36000.0
2010-03-09 12:00:00,140.75,140.76,140.72,140.75,14800.0,116.1508,116.1591,116.1261,116.1508,14800.0
2010-03-09 12:05:00,140.76,140.76,140.72,140.72,4800.0,116.1591,116.1591,116.1261,116.1261,4800.0
2010-03-09 12:10:00,140.75,140.93,140.72,140.91,19800.0,116.1508,116.2994,116.1261,116.2829,19800.0
2010-03-09 12:15:00,140.93,140.95,140.88,140.95,41100.0,116.2994,116.3159,116.2581,116.3159,41100.0
2010-03-09 12:20:00,140.95,141.01,140.95,141.0,13500.0,116.3159,116.3654,116.3159,116.3571,13500.0
2010-03-09 12:25:00,141.02,141.05,140.99,141.03,12200.0,116.3736,116.3984,116.3489,116.3819,12200.0
2010-03-09 12:30:00,141.01,141.01,140.92,140.97,6500.0,116.3654,116.3654,116.2911,116.3324,6500.0
2010-03-09 12:35:00,140.97,141.02,140.97,141.0,7600.0,116.3324,116.3736,116.3324,116.3571,7600.0
2010-03-09 12:40:00,141.02,141.03,140.96,140.96,8200.0,116.3736,116.3819,116.3241,116.3241,8200.0
2010-03-09 12:45:00,140.96,141.02,140.93,141.02,4600.0,116.3241,116.3736,116.2994,116.3736,4600.0
2010-03-09 12:50:00,141.02,141.04,141.0,141.04,3500.0,116.3736,116.3902,116.3571,116.3902,3500.0
2010-03-09 12:55:00,141.05,141.17,141.04,141.17,13800.0,116.3984,116.4974,116.3902,116.4974,13800.0
2010-03-09 13:00:00,141.16,141.19,141.08,141.1,16600.0,116.4892,116.5139,116.4232,116.4397,16600.0
2010-03-09 13:05:00,141.11,141.13,141.02,141.07,25000.0,116.4479,116.4644,116.3736,116.4149,25000.0
2010-03-09 13:10:00,141.05,141.1,141.04,141.08,7400.0,116.3984,116.4397,116.3902,116.4232,7400.0
2010-03-09 13:15:00,141.08,141.09,141.05,141.06,8200.0,116.4232,116.4314,116.3984,116.4067,8200.0
2010-03-09 13:20:00,141.07,141.07,141.02,141.03,5700.0,116.4149,116.4149,116.3736,116.3819,5700.0
2010-03-09 13:25:00,141.03,141.06,141.03,141.06,6100.0,116.3819,116.4067,116.3819,116.4067,6100.0
2010-03-09 13:30:00,141.07,141.1,141.03,141.05,54600.0,116.4149,116.4397,116.3819,116.3984,54600.0
2010-03-09 13:35:00,141.08,141.08,140.93,140.93,54500.0,116.4232,116.4232,116.2994,116.2994,54500.0
2010-03-09 13:40:00,140.93,140.97,140.9,140.97,22900.0,116.2994,116.3324,116.2746,116.3324,22900.0
2010-03-09 13:45:00,140.98,140.98,140.84,140.92,41200.0,116.3406,116.3406,116.2251,116.2911,41200.0
2010-03-09 13:50:00,140.93,140.94,140.87,140.92,6700.0,116.2994,116.3076,116.2499,116.2911,6700.0
2010-03-09 13:55:00,140.94,140.94,140.83,140.88,14400.0,116.3076,116.3076,116.2169,116.2581,14400.0
2010-03-09 14:00:00,140.86,140.9,140.84,140.9,6900.0,116.2416,116.2746,116.2251,116.2746,6900.0
2010-03-09 14:05:00,140.89,140.91,140.85,140.89,12500.0,116.2664,116.2829,116.2334,116.2664,12500.0
2010-03-09 14:10:00,140.88,140.9,140.87,140.88,3600.0,116.2581,116.2746,116.2499,116.2581,3600.0
2010-03-09 14:15:00,140.88,140.97,140.88,140.92,14600.0,116.2581,116.3324,116.2581,116.2911,14600.0
2010-03-09 14:20:00,140.92,140.96,140.91,140.96,12700.0,116.2911,116.3241,116.2829,116.3241,12700.0
2010-03-09 14:25:00,140.96,141.0,140.95,140.99,10300.0,116.3241,116.3571,116.3159,116.3489,10300.0
2010-03-09 14:30:00,141.0,141.03,140.92,140.95,15100.0,116.3571,116.3819,116.2911,116.3159,15100.0
2010-03-09 14:35:00,140.9,140.91,140.75,140.82,49500.0,116.2746,116.2829,116.1508,116.2086,49500.0
2010-03-09 14:40:00,140.82,140.84,140.71,140.76,32700.0,116.2086,116.2251,116.1178,116.1591,32700.0
2010-03-09 14:45:00,140.76,140.79,140.72,140.75,19800.0,116.1591,116.1838,116.1261,116.1508,19800.0
2010-03-09 14:50:00,140.75,140.75,140.53,140.61,38600.0,116.1508,116.1508,115.9693,116.0353,38600.0
2010-03-09 14:55:00,140.6,140.62,140.54,140.55,30800.0,116.0271,116.0436,115.9775,115.9858,30800.0
2010-03-09 15:00:00,140.56,140.64,140.53,140.63,20200.0,115.994,116.0601,115.9693,116.0518,20200.0
2010-03-09 15:05:00,140.62,140.65,140.54,140.59,24900.0,116.0436,116.0683,115.9775,116.0188,24900.0
2010-03-09 15:10:00,140.57,140.57,140.4,140.4,31800.0,116.0023,116.0023,115.862,115.862,31800.0
2010-03-09 15:15:00,140.4,140.44,140.11,140.21,85000.0,115.862,115.895,115.6227,115.7052,85000.0
2010-03-09 15:20:00,140.19,140.22,139.99,140.01,77800.0,115.6887,115.7135,115.5237,115.5402,77800.0
2010-03-09 15:25:00,140.01,140.16,139.92,140.16,90600.0,115.5402,115.664,115.4659,115.664,90600.0
2010-03-09 15:30:00,140.14,140.17,140.11,140.17,24500.0,115.6474,115.6722,115.6227,115.6722,24500.0
2010-03-09 15:35:00,140.17,140.35,140.17,140.33,64000.0,115.6722,115.8207,115.6722,115.8042,64000.0
2010-03-09 15:40:00,140.32,140.52,140.32,140.36,131600.0,115.796,115.961,115.796,115.829,131600.0
2010-03-09 15:45:00,140.37,140.45,140.28,140.32,41800.0,115.8373,115.9033,115.763,115.796,41800.0
2010-03-09 15:50:00,140.33,140.53,140.32,140.38,118300.0,115.8042,115.9693,115.796,115.8455,118300.0
2010-03-09 15:55:00,140.39,140.45,140.35,140.37,93000.0,115.8538,115.9033,115.8207,115.8373,93000.0
2010-03-10 09:30:00,140.37,140.72,140.34,140.61,46300.0,115.8373,116.1261,115.8125,116.0353,46300.0
2010-03-10 09:35:00,140.59,140.68,140.52,140.67,36000.0,116.0188,116.0931,115.961,116.0848,36000.0
2010-03-10 09:40:00,140.66,140.7,140.59,140.7,24300.0,116.0766,116.1096,116.0188,116.1096,24300.0
2010-03-10 09:45:00,140.71,140.79,140.67,140.73,21600.0,116.1178,116.1838,116.0848,116.1343,21600.0
2010-03-10 09:50:00,140.75,140.78,140.64,140.66,40200.0,116.1508,116.1756,116.0601,116.0766,40200.0
2010-03-10 09:55:00,140.65,140.66,140.52,140.63,21400.0,116.0683,116.0766,115.961,116.0518,21400.0
2010-03-10 10:00:00,140.65,140.84,140.65,140.74,13400.0,116.0683,116.2251,116.0683,116.1426,13400.0
2010-03-10 10:05:00,140.74,141.0,140.74,141.0,32200.0,116.1426,116.3571,116.1426,116.3571,32200.0
2010-03-10 10:10:00,141.03,141.22,141.01,141.17,56100.0,116.3819,116.5387,116.3654,116.4974,56100.0
2010-03-10 10:15:00,141.17,141.22,140.9,140.96,31200.0,116.4974,116.5387,116.2746,116.3241,31200.0
2010-03-10 10:20:00,140.95,141.02,140.95,140.99,10700.0,116.3159,116.3736,116.3159,116.3489,10700.0
2010-03-10 10:25:00,140.98,141.19,140.98,141.17,10000.0,116.3406,116.5139,116.3406,116.4974,10000.0
2010-03-10 10:30:00,141.17,141.42,141.17,141.35,34100.0,116.4974,116.7037,116.4974,116.646,34100.0
2010-03-10 10:35:00,141.33,141.41,141.29,141.4,41600.0,116.6295,116.6955,116.5965,116.6872,41600.0
2010-03-10 10:40:00,141.41,141.42,141.35,141.37,21700.0,116.6955,116.7037,116.646,116.6625,21700.0
2010-03-10 10:45:00,141.38,141.42,141.31,141.35,22700.0,116.6707,116.7037,116.613,116.646,22700.0
2010-03-10 10:50:00,141.36,141.48,141.32,141.44,23400.0,116.6542,116.7533,116.6212,116.7202,23400.0
2010-03-10 10:55:00,141.41,141.43,141.33,141.37,23600.0,116.6955,116.712,116.6295,116.6625,23600.0
2010-03-10 11:00:00,141.39,141.59,141.38,141.56,80800.0,116.679,116.844,116.6707,116.8193,80800.0
2010-03-10 11:05:00,141.54,141.56,141.47,141.51,40100.0,116.8028,116.8193,116.745,116.778,40100.0
2010-03-10 11:10:00,141.51,141.54,141.45,141.48,41500.0,116.778,116.8028,116.7285,116.7533,41500.0
2010-03-10 11:15:00,141.49,141.53,141.38,141.53,40500.0,116.7615,116.7945,116.6707,116.7945,40500.0
2010-03-10 11:20:00,141.51,141.54,141.46,141.46,20500.0,116.778,116.8028,116.7367,116.7367,20500.0
2010-03-10 11:25:00,141.45,141.51,141.43,141.44,31200.0,116.7285,116.778,116.712,116.7202,31200.0
2010-03-10 11:30:00,141.44,141.55,141.41,141.52,34500.0,116.7202,116.811,116.6955,116.7863,34500.0
2010-03-10 11:35:00,141.54,141.54,141.33,141.33,56000.0,116.8028,116.8028,116.6295,116.6295,56000.0
2010-03-10 11:40:00,141.32,141.33,141.16,141.26,49900.0,116.6212,116.6295,116.4892,116.5717,49900.0
2010-03-10 11:45:00,141.26,141.26,141.08,141.1,39100.0,116.5717,116.5717,116.4232,116.4397,39100.0
2010-03-10 11:50:00,141.09,141.14,141.05,141.14,15300.0,116.4314,116.4727,116.3984,116.4727,15300.0
2010-03-10 11:55:00,141.13,141.3,141.09,141.25,17200.0,116.4644,116.6047,116.4314,116.5635,17200.0
2010-03-10 12:00:00,141.24,141.3,141.18,141.23,27800.0,116.5552,116.6047,116.5057,116.5469,27800.0
2010-03-10 12:05:00,141.2,141.22,140.89,140.93,28300.0,116.5222,116.5387,116.2664,116.2994,28300.0
2010-03-10 12:10:00,140.88,140.91,140.73,140.77,37100.0,116.2581,116.2829,116.1343,116.1673,37100.0
2010-03-10 12:15:00,140.76,140.78,140.63,140.76,52000.0,116.1591,116.1756,116.0518,116.1591,52000.0
2010-03-10 12:20:00,140.76,140.86,140.75,140.78,36700.0,116.1591,116.2416,116.1508,116.1756,36700.0
2010-03-10 12:25:00,140.76,140.81,140.62,140.62,22500.0,116.1591,116.2004,116.0436,116.0436,22500.0
2010-03-10 12:30:00,140.61,140.65,140.44,140.55,75000.0,116.0353,116.0683,115.895,115.9858,75000.0
2010-03-10 12:35:00,140.56,140.66,140.55,140.63,24700.0,115.994,116.0766,115.9858,116.0518,24700.0
2010-03-10 12:40:00,140.65,140.66,140.61,140.62,9800.0,116.0683,116.0766,116.0353,116.0436,9800.0
2010-03-10 12:45:00,140.62,140.78,140.61,140.76,24200.0,116.0436,116.1756,116.0353,116.1591,24200.0
2010-03-10 12:50:00,140.77,140.96,140.7,140.93,46200.0,116.1673,116.3241,116.1096,116.2994,46200.0
2010-03-10 12:55:00,140.91,141.01,140.9,141.0,6500.0,116.2829,116.3654,116.2746,116.3571,6500.0
2010-03-10 13:00:00,140.99,140.99,140.91,140.92,7100.0,116.3489,116.3489,116.2829,116.2911,7100.0
2010-03-10 13:05:00,140.92,140.95,140.84,140.9,14200.0,116.2911,116.3159,116.2251,116.2746,14200.0
2010-03-10 13:10:00,140.86,140.95,140.79,140.95,15000.0,116.2416,116.3159,116.1838,116.3159,15000.0
2010-03-10 13:15:00,140.94,141.14,140.92,141.04,26300.0,116.3076,116.4727,116.2911,116.3902,26300.0
2010-03-10 13:20:00,141.01,141.04,140.95,140.98,4700.0,116.3654,116.3902,116.3159,116.3406,4700.0
2010-03-10 13:25:00,140.96,141.03,140.91,140.91,13300.0,116.3241,116.3819,116.2829,116.2829,13300.0
2010-03-10 13:30:00,140.91,141.0,140.91,141.0,6800.0,116.2829,116.3571,116.2829,116.3571,6800.0
2010-03-10 13:35:00,140.99,141.01,140.94,140.96,7100.0,116.3489,116.3654,116.3076,116.3241,7100.0
2010-03-10 13:40:00,141.03,141.09,140.98,141.02,17100.0,116.3819,116.4314,116.3406,116.3736,17100.0
2010-03-10 13:45:00,141.05,141.07,140.97,140.98,13700.0,116.3984,116.4149,116.3324,116.3406,13700.0
2010-03-10 13:50:00,140.99,141.0,140.89,140.94,13600.0,116.3489,116.3571,116.2664,116.3076,13600.0
2010-03-10 13:55:00,140.97,140.97,140.89,140.93,11300.0,116.3324,116.3324,116.2664,116.2994,11300.0
2010-03-10 14:00:00,140.93,140.99,140.89,140.98,14000.0,116.2994,116.3489,116.2664,116.3406,14000.0
2010-03-10 14:05:00,141.03,141.17,141.03,141.16,42900.0,116.3819,116.4974,116.3819,116.4892,42900.0
2010-03-10 14:10:00,141.14,141.19,141.02,141.15,124700.0,116.4727,116.5139,116.3736,116.4809,124700.0
2010-03-10 14:15:00,141.17,141.31,141.17,141.27,29500.0,116.4974,116.613,116.4974,116.58,29500.0
2010-03-10 14:20:00,141.27,141.27,141.23,141.24,1300.0,116.58,116.58,116.5469,116.5552,1300.0
2010-03-10 14:25:00,141.26,141.32,141.23,141.3,19800.0,116.5717,116.6212,116.5469,116.6047,19800.0
2010-03-10 14:30:00,141.29,141.33,141.29,141.32,6800.0,116.5965,116.6295,116.5965,116.6212,6800.0
2010-03-10 14:35:00,141.3,141.31,141.24,141.3,20900.0,116.6047,116.613,116.5552,116.6047,20900.0
2010-03-10 14:40:00,141.31,141.33,141.28,141.3,4800.0,116.613,116.6295,116.5882,116.6047,4800.0
2010-03-10 14:45:00,141.3,141.41,141.3,141.38,17400.0,116.6047,116.6955,116.6047,116.6707,17400.0
2010-03-10 14:50:00,141.36,141.36,141.18,141.25,34400.0,116.6542,116.6542,116.5057,116.5635,34400.0
2010-03-10 14:55:00,141.25,141.27,141.11,141.15,18400.0,116.5635,116.58,116.4479,116.4809,18400.0
2010-03-10 15:00:00,141.15,141.26,141.14,141.16,20300.0,116.4809,116.5717,116.4727,116.4892,20300.0
2010-03-10 15:05:00,141.15,141.28,141.04,141.27,39700.0,116.4809,116.5882,116.3902,116.58,39700.0
2010-03-10 15:10:00,141.26,141.31,141.19,141.26,23800.0,116.5717,116.613,116.5139,116.5717,23800.0
2010-03-10 15:15:00,141.28,141.33,141.24,141.24,19700.0,116.5882,116.6295,116.5552,116.5552,19700.0
2010-03-10 15:20:00,141.26,141.32,141.24,141.29,15100.0,116.5717,116.6212,116.5552,116.5965,15100.0
2010-03-10 15:25:00,141.3,141.32,141.02,141.02,49200.0,116.6047,116.6212,116.3736,116.3736,49200.0
2010-03-10 15:30:00,141.0,141.09,140.86,141.03,156200.0,116.3571,116.4314,116.2416,116.3819,156200.0
2010-03-10 15:35:00,141.01,141.13,140.96,141.1,74000.0,116.3654,116.4644,116.3241,116.4397,74000.0
2010-03-10 15:40:00,141.11,141.18,141.06,141.14,48100.0,116.4479,116.5057,116.4067,116.4727,48100.0
2010-03-10 15:45:00,141.14,141.34,141.14,141.34,105300.0,116.4727,116.6377,116.4727,116.6377,105300.0
2010-03-10 15:50:00,141.34,141.49,141.34,141.47,75200.0,116.6377,116.7615,116.6377,116.745,75200.0
2010-03-10 15:55:00,141.46,141.52,141.42,141.42,169900.0,116.7367,116.7863,116.7037,116.7037,169900.0
2010-03-11 09:30:00,140.84,140.93,140.74,140.9,53600.0,116.2251,116.2994,116.1426,116.2746,53600.0
2010-03-11 09:35:00,140.87,141.0,140.73,140.74,36400.0,116.2499,116.3571,116.1343,116.1426,36400.0
2010-03-11 09:40:00,140.72,140.94,140.69,140.84,33300.0,116.1261,116.3076,116.1013,116.2251,33300.0
2010-03-11 09:45:00,140.82,140.9,140.64,140.65,40800.0,116.2086,116.2746,116.0601,116.0683,40800.0
2010-03-11 09:50:00,140.62,140.66,140.43,140.58,52000.0,116.0436,116.0766,115.8868,116.0105,52000.0
2010-03-11 09:55:00,140.58,140.75,140.54,140.69,52300.0,116.0105,116.1508,115.9775,116.1013,52300.0
2010-03-11 10:00:00,140.67,141.04,140.66,141.03,24900.0,116.0848,116.3902,116.0766,116.3819,24900.0
2010-03-11 10:05:00,141.04,141.16,140.93,141.05,31500.0,116.3902,116.4892,116.2994,116.3984,31500.0
2010-03-11 10:10:00,141.06,141.1,140.82,140.89,41200.0,116.4067,116.4397,116.2086,116.2664,41200.0
2010-03-11 10:15:00,140.88,141.05,140.87,141.05,18300.0,116.2581,116.3984,116.2499,116.3984,18300.0
2010-03-11 10:20:00,141.07,141.09,140.96,141.04,25200.0,116.4149,116.4314,116.3241,116.3902,25200.0
2010-03-11 10:25:00,141.03,141.1,141.02,141.06,8100.0,116.3819,116.4397,116.3736,116.4067,8100.0
2010-03-11 10:30:00,141.07,141.18,141.04,141.07,31900.0,116.4149,116.5057,116.3902,116.4149,31900.0
2010-03-11 10:35:00,141.08,141.17,141.06,141.17,6900.0,116.4232,116.4974,116.4067,116.4974,6900.0
2010-03-11 10:40:00,141.18,141.37,141.17,141.28,61200.0,116.5057,116.6625,116.4974,116.5882,61200.0
2010-03-11 10:45:00,141.27,141.45,141.26,141.45,44400.0,116.58,116.7285,116.5717,116.7285,44400.0
2010-03-11 10:50:00,141.44,141.64,141.42,141.57,45100.0,116.7202,116.8853,116.7037,116.8275,45100.0
2010-03-11 10:55:00,141.56,141.61,141.53,141.56,30900.0,116.8193,116.8605,116.7945,116.8193,30900.0
2010-03-11 11:00:00,141.56,141.59,141.41,141.41,35700.0,116.8193,116.844,116.6955,116.6955,35700.0
2010-03-11 11:05:00,141.41,141.49,141.38,141.46,19300.0,116.6955,116.7615,116.6707,116.7367,19300.0
2010-03-11 11:10:00,141.44,141.45,141.4,141.44,9000.0,116.7202,116.7285,116.6872,116.7202,9000.0
2010-03-11 11:15:00,141.44,141.46,141.38,141.41,6200.0,116.7202,116.7367,116.6707,116.6955,6200.0
2010-03-11 11:20:00,141.46,141.51,141.43,141.46,8900.0,116.7367,116.778,116.712,116.7367,8900.0
2010-03-11 11:25:00,141.44,141.46,141.4,141.42,7700.0,116.7202,116.7367,116.6872,116.7037,7700.0
2010-03-11 11:30:00,141.42,141.44,141.33,141.34,3200.0,116.7037,116.7202,116.6295,116.6377,3200.0
2010-03-11 11:35:00,141.34,141.37,141.24,141.25,8400.0,116.6377,116.6625,116.5552,116.5635,8400.0
2010-03-11 11:40:00,141.21,141.28,141.2,141.25,7300.0,116.5304,116.5882,116.5222,116.5635,7300.0
2010-03-11 11:45:00,141.22,141.39,141.19,141.36,8400.0,116.5387,116.679,116.5139,116.6542,8400.0
2010-03-11 11:50:00,141.39,141.39,141.3,141.34,8600.0,116.679,116.679,116.6047,116.6377,8600.0
2010-03-11 11:55:00,141.33,141.36,141.32,141.36,3000.0,116.6295,116.6542,116.6212,116.6542,3000.0
2010-03-11 12:00:00,141.37,141.39,141.33,141.38,11400.0,116.6625,116.679,116.6295,116.6707,11400.0
2010-03-11 12:05:00,141.36,141.38,141.32,141.38,26400.0,116.6542,116.6707,116.6212,116.6707,26400.0
2010-03-11 12:10:00,141.39,141.4,141.26,141.31,114100.0,116.679,116.6872,116.5717,116.613,114100.0
2010-03-11 12:15:00,141.3,141.3,141.2,141.26,40100.0,116.6047,116.6047,116.5222,116.5717,40100.0
2010-03-11 12:20:00,141.24,141.26,141.17,141.18,47100.0,116.5552,116.5717,116.4974,116.5057,47100.0
2010-03-11 12:25:00,141.21,141.24,141.16,141.17,9100.0,116.5304,116.5552,116.4892,116.4974,9100.0
2010-03-11 12:30:00,141.19,141.25,141.17,141.19,22400.0,116.5139,116.5635,116.4974,116.5139,22400.0
2010-03-11 12:35:00,141.22,141.33,141.22,141.3,4200.0,116.5387,116.6295,116.5387,116.6047,4200.0
2010-03-11 12:40:00,141.33,141.35,141.31,141.35,6400.0,116.6295,116.646,116.613,116.646,6400.0
2010-03-11 12:45:00,141.35,141.41,141.34,141.34,23100.0,116.646,116.6955,116.6377,116.6377,23100.0
2010-03-11 12:50:00,141.33,141.4,141.31,141.4,3900.0,116.6295,116.6872,116.613,116.6872,3900.0
2010-03-11 12:55:00,141.38,141.42,141.34,141.4,4200.0,116.6707,116.7037,116.6377,116.6872,4200.0
2010-03-11 13:00:00,141.4,141.43,141.34,141.39,11500.0,116.6872,116.712,116.6377,116.679,11500.0
2010-03-11 13:05:00,141.39,141.49,141.38,141.49,7000.0,116.679,116.7615,116.6707,116.7615,7000.0
2010-03-11 13:10:00,141.47,141.5,141.46,141.47,5600.0,116.745,116.7698,116.7367,116.745,5600.0
2010-03-11 13:15:00,141.46,141.48,141.43,141.43,1800.0,116.7367,116.7533,116.712,116.712,1800.0
2010-03-11 13:20:00,141.45,141.47,141.43,141.46,3400.0,116.7285,116.745,116.712,116.7367,3400.0
2010-03-11 13:25:00,141.47,141.47,141.43,141.46,5200.0,116.745,116.745,116.712,116.7367,5200.0
2010-03-11 13:30:00,141.46,141.51,141.46,141.51,5900.0,116.7367,116.778,116.7367,116.778,5900.0
2010-03-11 13:35:00,141.55,141.57,141.49,141.53,7000.0,116.811,116.8275,116.7615,116.7945,7000.0
2010-03-11 13:40:00,141.52,141.56,141.49,141.53,16900.0,116.7863,116.8193,116.7615,116.7945,16900.0
2010-03-11 13:45:00,141.55,141.62,141.54,141.6,25400.0,116.811,116.8688,116.8028,116.8523,25400.0
2010-03-11 13:50:00,141.58,141.6,141.5,141.53,11500.0,116.8358,116.8523,116.7698,116.7945,11500.0
2010-03-11 13:55:00,141.53,141.53,141.44,141.45,9300.0,116.7945,116.7945,116.7202,116.7285,9300.0
2010-03-11 14:00:00,141.44,141.45,141.38,141.39,3800.0,116.7202,116.7285,116.6707,116.679,3800.0
2010-03-11 14:05:00,141.39,141.44,141.37,141.4,15500.0,116.679,116.7202,116.6625,116.6872,15500.0
2010-03-11 14:10:00,141.41,141.55,141.4,141.53,13400.0,116.6955,116.811,116.6872,116.7945,13400.0
2010-03-11 14:15:00,141.49,141.49,141.4,141.48,20900.0,116.7615,116.7615,116.6872,116.7533,20900.0
2010-03-11 14:20:00,141.49,141.51,141.45,141.47,2800.0,116.7615,116.778,116.7285,116.745,2800.0
2010-03-11 14:25:00,141.5,141.5,141.43,141.45,10000.0,116.7698,116.7698,116.712,116.7285,10000.0
2010-03-11 14:30:00,141.46,141.48,141.41,141.47,4300.0,116.7367,116.7533,116.6955,116.745,4300.0
2010-03-11 14:35:00,141.5,141.62,141.5,141.59,9500.0,116.7698,116.8688,116.7698,116.844,9500.0
2010-03-11 14:40:00,141.59,141.6,141.52,141.54,14900.0,116.844,116.8523,116.7863,116.8028,14900.0
2010-03-11 14:45:00,141.54,141.58,141.52,141.55,5000.0,116.8028,116.8358,116.7863,116.811,5000.0
2010-03-11 14:50:00,141.54,141.56,141.5,141.55,7400.0,116.8028,116.8193,116.7698,116.811,7400.0
2010-03-11 14:55:00,141.52,141.54,141.49,141.54,3300.0,116.7863,116.8028,116.7615,116.8028,3300.0
2010-03-11 15:00:00,141.52,141.65,141.52,141.65,6700.0,116.7863,116.8935,116.7863,116.8935,6700.0
2010-03-11 15:05:00,141.65,141.86,141.64,141.83,43500.0,116.8935,117.0668,116.8853,117.0421,43500.0
2010-03-11 15:10:00,141.83,141.85,141.79,141.82,120000.0,117.0421,117.0586,117.0091,117.0338,120000.0
2010-03-11 15:15:00,141.82,141.99,141.82,141.9,92500.0,117.0338,117.1741,117.0338,117.0998,92500.0
2010-03-11 15:20:00,141.9,141.9,141.8,141.84,27400.0,117.0998,117.0998,117.0173,117.0503,27400.0
2010-03-11 15:25:00,141.85,141.91,141.82,141.9,9200.0,117.0586,117.1081,117.0338,117.0998,9200.0
2010-03-11 15:30:00,141.9,141.9,141.85,141.9,54900.0,117.0998,117.0998,117.0586,117.0998,54900.0
2010-03-11 15:35:00,141.91,141.91,141.84,141.9,7900.0,117.1081,117.1081,117.0503,117.0998,7900.0
2010-03-11 15:40:00,141.91,142.0,141.91,141.98,47100.0,117.1081,117.1824,117.1081,117.1659,47100.0
2010-03-11 15:45:00,141.99,142.11,141.99,142.1,24100.0,117.1741,117.2731,117.1741,117.2649,24100.0
2010-03-11 15:50:00,142.12,142.24,142.12,142.19,59700.0,117.2814,117.3804,117.2814,117.3392,59700.0
2010-03-11 15:55:00,142.2,142.23,142.13,142.17,99200.0,117.3474,117.3722,117.2897,117.3227,99200.0
2010-03-12 09:30:00,142.82,142.82,142.16,142.16,135600.0,117.8591,117.8591,117.3144,117.3144,135600.0
2010-03-12 09:35:00,142.13,142.4,142.13,142.26,79600.0,117.2897,117.5125,117.2897,117.3969,79600.0
2010-03-12 09:40:00,142.24,142.24,142.1,142.16,243900.0,117.3804,117.3804,117.2649,117.3144,243900.0
2010-03-12 09:45:00,142.15,142.3,142.08,142.28,60100.0,117.3062,117.4299,117.2484,117.4134,60100.0
2010-03-12 09:50:00,142.28,142.43,142.25,142.25,27700.0,117.4134,117.5372,117.3887,117.3887,27700.0
2010-03-12 09:55:00,142.27,142.34,142.0,142.2,140500.0,117.4052,117.4629,117.1824,117.3474,140500.0
2010-03-12 10:00:00,142.19,142.19,141.52,141.72,70600.0,117.3392,117.3392,116.7863,116.9513,70600.0
2010-03-12 10:05:00,141.72,141.8,141.54,141.8,31300.0,116.9513,117.0173,116.8028,117.0173,31300.0
2010-03-12 10:10:00,141.8,141.89,141.63,141.69,104400.0,117.0173,117.0916,116.877,116.9266,104400.0
2010-03-12 10:15:00,141.69,141.77,141.49,141.6,36500.0,116.9266,116.9926,116.7615,116.8523,36500.0
2010-03-12 10:20:00,141.55,141.8,141.43,141.75,99800.0,116.811,117.0173,116.712,116.9761,99800.0
2010-03-12 10:25:00,141.76,141.78,141.65,141.78,41000.0,116.9843,117.0008,116.8935,117.0008,41000.0
2010-03-12 10:30:00,141.8,141.85,141.67,141.8,28800.0,117.0173,117.0586,116.91,117.0173,28800.0
2010-03-12 10:35:00,141.8,142.06,141.73,142.03,48600.0,117.0173,117.2319,116.9596,117.2071,48600.0
2010-03-12 10:40:00,142.03,142.05,141.83,141.87,63300.0,117.2071,117.2236,117.0421,117.0751,63300.0
2010-03-12 10:45:00,141.91,141.91,141.75,141.8,16900.0,117.1081,117.1081,116.9761,117.0173,16900.0
2010-03-12 10:50:00,141.81,141.95,141.8,141.95,12900.0,117.0256,117.1411,117.0173,117.1411,12900.0
2010-03-12 10:55:00,141.98,142.04,141.9,141.94,24500.0,117.1659,117.2154,117.0998,117.1329,24500.0
2010-03-12 11:00:00,141.92,141.97,141.88,141.88,20200.0,117.1164,117.1576,117.0833,117.0833,20200.0
2010-03-12 11:05:00,141.89,142.12,141.89,142.08,58200.0,117.0916,117.2814,117.0916,117.2484,58200.0
2010-03-12 11:10:00,142.08,142.15,142.07,142.13,15700.0,117.2484,117.3062,117.2401,117.2897,15700.0
2010-03-12 11:15:00,142.17,142.3,142.17,142.25,30000.0,117.3227,117.4299,117.3227,117.3887,30000.0
2010-03-12 11:20:00,142.27,142.38,142.27,142.33,26200.0,117.4052,117.496,117.4052,117.4547,26200.0
2010-03-12 11:25:00,142.33,142.36,142.27,142.29,6900.0,117.4547,117.4795,117.4052,117.4217,6900.0
2010-03-12 11:30:00,142.28,142.31,142.21,142.24,14300.0,117.4134,117.4382,117.3557,117.3804,14300.0
2010-03-12 11:35:00,142.2,142.22,142.17,142.22,7700.0,117.3474,117.3639,117.3227,117.3639,7700.0
2010-03-12 11:40:00,142.21,142.29,142.19,142.26,20000.0,117.3557,117.4217,117.3392,117.3969,20000.0
2010-03-12 11:45:00,142.23,142.23,142.18,142.22,8700.0,117.3722,117.3722,117.3309,117.3639,8700.0
2010-03-12 11:50:00,142.22,142.22,142.06,142.06,11400.0,117.3639,117.3639,117.2319,117.2319,11400.0
2010-03-12 11:55:00,142.05,142.16,142.03,142.09,18700.0,117.2236,117.3144,117.2071,117.2566,18700.0
2010-03-12 12:00:00,142.09,142.13,142.02,142.13,26400.0,117.2566,117.2897,117.1989,117.2897,26400.0
2010-03-12 12:05:00,142.12,142.13,142.02,142.02,8100.0,117.2814,117.2897,117.1989,117.1989,8100.0
2010-03-12 12:10:00,142.01,142.11,142.01,142.07,9500.0,117.1906,117.2731,117.1906,117.2401,9500.0
2010-03-12 12:15:00,142.09,142.11,142.05,142.07,3600.0,117.2566,117.2731,117.2236,117.2401,3600.0
2010-03-12 12:20:00,142.09,142.21,142.05,142.21,9200.0,117.2566,117.3557,117.2236,117.3557,9200.0
2010-03-12 12:25:00,142.23,142.23,142.12,142.16,9800.0,117.3722,117.3722,117.2814,117.3144,9800.0
2010-03-12 12:30:00,142.15,142.15,141.97,142.02,23400.0,117.3062,117.3062,117.1576,117.1989,23400.0
2010-03-12 12:35:00,142.03,142.03,141.87,141.96,68400.0,117.2071,117.2071,117.0751,117.1494,68400.0
2010-03-12 12:40:00,141.97,142.1,141.97,142.05,19700.0,117.1576,117.2649,117.1576,117.2236,19700.0
2010-03-12 12:45:00,142.04,142.17,142.01,142.16,69100.0,117.2154,117.3227,117.1906,117.3144,69100.0
2010-03-12 12:50:00,142.15,142.16,142.06,142.14,23700.0,117.3062,117.3144,117.2319,117.2979,23700.0
2010-03-12 12:55:00,142.12,142.26,142.08,142.21,126800.0,117.2814,117.3969,117.2484,117.3557,126800.0
2010-03-12 13:00:00,142.21,142.26,142.21,142.24,6900.0,117.3557,117.3969,117.3557,117.3804,6900.0
2010-03-12 13:05:00,142.25,142.26,142.23,142.26,2100.0,117.3887,117.3969,117.3722,117.3969,2100.0
2010-03-12 13:10:00,142.26,142.32,142.26,142.32,11000.0,117.3969,117.4464,117.3969,117.4464,11000.0
2010-03-12 13:15:00,142.3,142.32,142.26,142.27,6200.0,117.4299,117.4464,117.3969,117.4052,6200.0
2010-03-12 13:20:00,142.26,142.29,142.25,142.29,16100.0,117.3969,117.4217,117.3887,117.4217,16100.0
2010-03-12 13:25:00,142.27,142.28,142.26,142.26,1400.0,117.4052,117.4134,117.3969,117.3969,1400.0
2010-03-12 13:30:00,142.28,142.29,142.24,142.29,6600.0,117.4134,117.4217,117.3804,117.4217,6600.0
2010-03-12 13:35:00,142.3,142.3,142.24,142.24,8500.0,117.4299,117.4299,117.3804,117.3804,8500.0
2010-03-12 13:40:00,142.24,142.34,142.24,142.31,12300.0,117.3804,117.4629,117.3804,117.4382,12300.0
2010-03-12 13:45:00,142.29,142.32,142.29,142.29,5200.0,117.4217,117.4464,117.4217,117.4217,5200.0
2010-03-12 13:50:00,142.3,142.31,142.2,142.2,12900.0,117.4299,117.4382,117.3474,117.3474,12900.0
2010-03-12 13:55:00,142.2,142.38,142.2,142.35,20100.0,117.3474,117.496,117.3474,117.4712,20100.0
2010-03-12 14:00:00,142.4,142.4,142.34,142.39,14200.0,117.5125,117.5125,117.4629,117.5042,14200.0
2010-03-12 14:05:00,142.37,142.4,142.35,142.36,12300.0,117.4877,117.5125,117.4712,117.4795,12300.0
2010-03-12 14:10:00,142.38,142.38,142.32,142.34,16300.0,117.496,117.496,117.4464,117.4629,16300.0
2010-03-12 14:15:00,142.33,142.38,142.33,142.37,3000.0,117.4547,117.496,117.4547,117.4877,3000.0
2010-03-12 14:20:00,142.37,142.4,142.28,142.29,21600.0,117.4877,117.5125,117.4134,117.4217,21600.0
2010-03-12 14:25:00,142.28,142.31,142.25,142.27,10500.0,117.4134,117.4382,117.3887,117.4052,10500.0
2010-03-12 14:30:00,142.26,142.3,142.23,142.28,9300.0,117.3969,117.4299,117.3722,117.4134,9300.0
2010-03-12 14:35:00,142.28,142.31,142.13,142.14,12800.0,117.4134,117.4382,117.2897,117.2979,12800.0
2010-03-12 14:40:00,142.14,142.21,142.07,142.11,21200.0,117.2979,117.3557,117.2401,117.2731,21200.0
2010-03-12 14:45:00,142.1,142.18,142.05,142.18,13600.0,117.2649,117.3309,117.2236,117.3309,13600.0
2010-03-12 14:50:00,142.17,142.19,142.12,142.17,23900.0,117.3227,117.3392,117.2814,117.3227,23900.0
2010-03-12 14:55:00,142.16,142.2,142.11,142.15,16100.0,117.3144,117.3474,117.2731,117.3062,16100.0
2010-03-12 15:00:00,142.16,142.17,142.12,142.13,10800.0,117.3144,117.3227,117.2814,117.2897,10800.0
2010-03-12 15:05:00,142.12,142.12,142.05,142.11,20600.0,117.2814,117.2814,117.2236,117.2731,20600.0
2010-03-12 15:10:00,142.1,142.15,142.1,142.11,13500.0,117.2649,117.3062,117.2649,117.2731,13500.0
2010-03-12 15:15:00,142.09,142.09,141.96,141.98,10600.0,117.2566,117.2566,117.1494,117.1659,10600.0
2010-03-12 15:20:00,141.96,142.0,141.86,141.98,19700.0,117.1494,117.1824,117.0668,117.1659,19700.0
2010-03-12 15:25:00,141.98,141.99,141.85,141.87,21600.0,117.1659,117.1741,117.0586,117.0751,21600.0
2010-03-12 15:30:00,141.87,142.02,141.85,141.99,46400.0,117.0751,117.1989,117.0586,117.1741,46400.0
2010-03-12 15:35:00,141.99,142.08,141.97,142.05,19800.0,117.1741,117.2484,117.1576,117.2236,19800.0
2010-03-12 15:40:00,142.04,142.15,142.04,142.14,53400.0,117.2154,117.3062,117.2154,117.2979,53400.0
2010-03-12 15:45:00,142.15,142.28,142.15,142.26,24500.0,117.3062,117.4134,117.3062,117.3969,24500.0
2010-03-12 15:50:00,142.27,142.36,142.27,142.34,74500.0,117.4052,117.4795,117.4052,117.4629,74500.0
2010-03-12 15:55:00,142.34,142.49,142.34,142.48,278900.0,117.4629,117.5867,117.4629,117.5785,278900.0
2010-03-15 09:30:00,142.34,142.49,142.15,142.15,44800.0,117.4629,117.5867,117.3062,117.3062,44800.0
2010-03-15 09:35:00,142.17,142.22,142.11,142.15,38500.0,117.3227,117.3639,117.2731,117.3062,38500.0
2010-03-15 09:40:00,142.14,142.2,142.04,142.16,40100.0,117.2979,117.3474,117.2154,117.3144,40100.0
2010-03-15 09:45:00,142.2,142.59,142.19,142.56,17500.0,117.3474,117.6693,117.3392,117.6445,17500.0
2010-03-15 09:50:00,142.6,142.62,142.26,142.27,157300.0,117.6775,117.694,117.3969,117.4052,157300.0
2010-03-15 09:55:00,142.25,142.26,141.93,141.95,38400.0,117.3887,117.3969,117.1246,117.1411,38400.0
2010-03-15 10:00:00,141.9,141.94,141.79,141.94,30900.0,117.0998,117.1329,117.0091,117.1329,30900.0
2010-03-15 10:05:00,141.95,142.14,141.88,142.12,20000.0,117.1411,117.2979,117.0833,117.2814,20000.0
2010-03-15 10:10:00,142.12,142.13,141.91,142.03,29300.0,117.2814,117.2897,117.1081,117.2071,29300.0
2010-03-15 10:15:00,142.04,142.13,141.88,142.1,47000.0,117.2154,117.2897,117.0833,117.2649,47000.0
2010-03-15 10:20:00,142.19,142.3,142.15,142.16,17700.0,117.3392,117.4299,117.3062,117.3144,17700.0
2010-03-15 10:25:00,142.19,142.22,142.0,142.1,55200.0,117.3392,117.3639,117.1824,117.2649,55200.0
2010-03-15 10:30:00,142.11,142.12,141.93,142.08,56100.0,117.2731,117.2814,117.1246,117.2484,56100.0
2010-03-15 10:35:00,142.06,142.14,142.01,142.07,18000.0,117.2319,117.2979,117.1906,117.2401,18000.0
2010-03-15 10:40:00,142.08,142.12,142.0,142.0,19600.0,117.2484,117.2814,117.1824,117.1824,19600.0
2010-03-15 10:45:00,141.99,142.0,141.83,141.85,35600.0,117.1741,117.1824,117.0421,117.0586,35600.0
2010-03-15 10:50:00,141.87,142.0,141.85,141.96,75100.0,117.0751,117.1824,117.0586,117.1494,75100.0
2010-03-15 10:55:00,141.98,142.05,141.94,142.04,26300.0,117.1659,117.2236,117.1329,117.2154,26300.0
2010-03-15 11:00:00,142.06,142.12,141.95,141.95,18700.0,117.2319,117.2814,117.1411,117.1411,18700.0
2010-03-15 11:05:00,141.92,141.93,141.72,141.8,47400.0,117.1164,117.1246,116.9513,117.0173,47400.0
2010-03-15 11:10:00,141.77,141.81,141.58,141.62,47100.0,116.9926,117.0256,116.8358,116.8688,47100.0
2010-03-15 11:15:00,141.6,141.61,141.43,141.58,65300.0,116.8523,116.8605,116.712,116.8358,65300.0
2010-03-15 11:20:00,141.58,141.58,141.37,141.37,42000.0,116.8358,116.8358,116.6625,116.6625,42000.0
2010-03-15 11:25:00,141.36,141.45,141.32,141.34,106500.0,116.6542,116.7285,116.6212,116.6377,106500.0
2010-03-15 11:30:00,141.35,141.38,141.17,141.36,76800.0,116.646,116.6707,116.4974,116.6542,76800.0
2010-03-15 11:35:00,141.3,141.34,141.19,141.32,61900.0,116.6047,116.6377,116.5139,116.6212,61900.0
2010-03-15 11:40:00,141.32,141.34,141.2,141.25,65000.0,116.6212,116.6377,116.5222,116.5635,65000.0
2010-03-15 11:45:00,141.26,141.27,141.18,141.23,16600.0,116.5717,116.58,116.5057,116.5469,16600.0
2010-03-15 11:50:00,141.21,141.21,141.06,141.08,48300.0,116.5304,116.5304,116.4067,116.4232,48300.0
2010-03-15 11:55:00,141.06,141.15,141.04,141.13,40100.0,116.4067,116.4809,116.3902,116.4644,40100.0
2010-03-15 12:00:00,141.1,141.1,141.02,141.04,33500.0,116.4397,116.4397,116.3736,116.3902,33500.0
2010-03-15 12:05:00,141.04,141.22,141.03,141.2,30700.0,116.3902,116.5387,116.3819,116.5222,30700.0
2010-03-15 12:10:00,141.23,141.28,141.21,141.26,23600.0,116.5469,116.5882,116.5304,116.5717,23600.0
2010-03-15 12:15:00,141.28,141.34,141.25,141.32,5800.0,116.5882,116.6377,116.5635,116.6212,5800.0
2010-03-15 12:20:00,141.36,141.38,141.28,141.3,21200.0,116.6542,116.6707,116.5882,116.6047,21200.0
2010-03-15 12:25:00,141.28,141.43,141.28,141.37,14900.0,116.5882,116.712,116.5882,116.6625,14900.0
2010-03-15 12:30:00,141.38,141.4,141.31,141.4,9800.0,116.6707,116.6872,116.613,116.6872,9800.0
2010-03-15 12:35:00,141.37,141.46,141.35,141.44,18900.0,116.6625,116.7367,116.646,116.7202,18900.0
2010-03-15 12:40:00,141.43,141.53,141.43,141.48,15400.0,116.712,116.7945,116.712,116.7533,15400.0
2010-03-15 12:45:00,141.49,141.53,141.41,141.43,6500.0,116.7615,116.7945,116.6955,116.712,6500.0
2010-03-15 12:50:00,141.45,141.46,141.42,141.45,4900.0,116.7285,116.7367,116.7037,116.7285,4900.0
2010-03-15 12:55:00,141.51,141.51,141.48,141.48,3300.0,116.778,116.778,116.7533,116.7533,3300.0
2010-03-15 13:00:00,141.49,141.49,141.4,141.46,8000.0,116.7615,116.7615,116.6872,116.7367,8000.0
2010-03-15 13:05:00,141.47,141.53,141.46,141.53,4900.0,116.745,116.7945,116.7367,116.7945,4900.0
2010-03-15 13:10:00,141.53,141.54,141.48,141.52,4300.0,116.7945,116.8028,116.7533,116.7863,4300.0
2010-03-15 13:15:00,141.54,141.55,141.48,141.54,12100.0,116.8028,116.811,116.7533,116.8028,12100.0
2010-03-15 13:20:00,141.53,141.55,141.47,141.49,4600.0,116.7945,116.811,116.745,116.7615,4600.0
2010-03-15 13:25:00,141.48,141.5,141.46,141.49,14800.0,116.7533,116.7698,116.7367,116.7615,14800.0
2010-03-15 13:30:00,141.49,141.57,141.47,141.57,10900.0,116.7615,116.8275,116.745,116.8275,10900.0
2010-03-15 13:35:00,141.57,141.64,141.55,141.64,11300.0,116.8275,116.8853,116.811,116.8853,11300.0
2010-03-15 13:40:00,141.63,141.63,141.56,141.59,9000.0,116.877,116.877,116.8193,116.844,9000.0
2010-03-15 13:45:00,141.56,141.57,141.55,141.56,5000.0,116.8193,116.8275,116.811,116.8193,5000.0
2010-03-15 13:50:00,141.56,141.56,141.51,141.51,20300.0,116.8193,116.8193,116.778,116.778,20300.0
2010-03-15 13:55:00,141.51,141.56,141.49,141.52,33900.0,116.778,116.8193,116.7615,116.7863,33900.0
2010-03-15 14:00:00,141.51,141.51,141.45,141.5,9700.0,116.778,116.778,116.7285,116.7698,9700.0
2010-03-15 14:05:00,141.49,141.49,141.36,141.39,19800.0,116.7615,116.7615,116.6542,116.679,19800.0
2010-03-15 14:10:00,141.38,141.41,141.38,141.39,5900.0,116.6707,116.6955,116.6707,116.679,5900.0
2010-03-15 14:15:00,141.4,141.44,141.37,141.44,19400.0,116.6872,116.7202,116.6625,116.7202,19400.0
2010-03-15 14:20:00,141.45,141.45,141.37,141.37,42800.0,116.7285,116.7285,116.6625,116.6625,42800.0
2010-03-15 14:25:00,141.37,141.44,141.36,141.42,14600.0,116.6625,116.7202,116.6542,116.7037,14600.0
2010-03-15 14:30:00,141.42,141.42,141.28,141.28,17200.0,116.7037,116.7037,116.5882,116.5882,17200.0
2010-03-15 14:35:00,141.29,141.43,141.29,141.39,26500.0,116.5965,116.712,116.5965,116.679,26500.0
2010-03-15 14:40:00,141.39,141.52,141.39,141.52,27400.0,116.679,116.7863,116.679,116.7863,27400.0
2010-03-15 14:45:00,141.52,141.64,141.52,141.58,33700.0,116.7863,116.8853,116.7863,116.8358,33700.0
2010-03-15 14:50:00,141.58,141.73,141.57,141.68,49400.0,116.8358,116.9596,116.8275,116.9183,49400.0
2010-03-15 14:55:00,141.68,141.68,141.6,141.6,16600.0,116.9183,116.9183,116.8523,116.8523,16600.0
2010-03-15 15:00:00,141.61,141.71,141.61,141.69,17100.0,116.8605,116.9431,116.8605,116.9266,17100.0
2010-03-15 15:05:00,141.7,141.72,141.62,141.65,15700.0,116.9348,116.9513,116.8688,116.8935,15700.0
2010-03-15 15:10:00,141.66,141.77,141.66,141.71,15200.0,116.9018,116.9926,116.9018,116.9431,15200.0
2010-03-15 15:15:00,141.71,141.89,141.7,141.89,43300.0,116.9431,117.0916,116.9348,117.0916,43300.0
2010-03-15 15:20:00,141.89,141.99,141.85,141.94,32100.0,117.0916,117.1741,117.0586,117.1329,32100.0
2010-03-15 15:25:00,141.92,142.07,141.92,142.04,40900.0,117.1164,117.2401,117.1164,117.2154,40900.0
2010-03-15 15:30:00,142.07,142.07,141.97,141.97,26300.0,117.2401,117.2401,117.1576,117.1576,26300.0
2010-03-15 15:35:00,141.99,142.17,141.96,142.13,18600.0,117.1741,117.3227,117.1494,117.2897,18600.0
2010-03-15 15:40:00,142.14,142.19,142.13,142.17,19400.0,117.2979,117.3392,117.2897,117.3227,19400.0
2010-03-15 15:45:00,142.18,142.38,142.18,142.36,104200.0,117.3309,117.496,117.3309,117.4795,104200.0
2010-03-15 15:50:00,142.37,142.38,142.18,142.2,61200.0,117.4877,117.496,117.3309,117.3474,61200.0
2010-03-15 15:55:00,142.2,142.26,142.16,142.16,58000.0,117.3474,117.3969,117.3144,117.3144,58000.0
2010-03-16 09:30:00,142.64,142.68,142.36,142.45,25600.0,117.7105,117.7435,117.4795,117.5537,25600.0
2010-03-16 09:35:00,142.44,142.51,142.41,142.45,15100.0,117.5455,117.6032,117.5207,117.5537,15100.0
2010-03-16 09:40:00,142.42,142.42,142.19,142.3,32400.0,117.529,117.529,117.3392,117.4299,32400.0
2010-03-16 09:45:00,142.3,142.38,142.24,142.28,13800.0,117.4299,117.496,117.3804,117.4134,13800.0
2010-03-16 09:50:00,142.28,142.33,142.12,142.28,23700.0,117.4134,117.4547,117.2814,117.4134,23700.0
2010-03-16 09:55:00,142.31,142.55,142.26,142.55,11000.0,117.4382,117.6362,117.3969,117.6362,11000.0
2010-03-16 10:00:00,142.55,142.67,142.49,142.56,36500.0,117.6362,117.7353,117.5867,117.6445,36500.0
2010-03-16 10:05:00,142.56,142.68,142.52,142.59,43300.0,117.6445,117.7435,117.6115,117.6693,43300.0
2010-03-16 10:10:00,142.61,142.63,142.48,142.53,9500.0,117.6858,117.7023,117.5785,117.6197,9500.0
2010-03-16 10:15:00,142.51,142.51,142.36,142.42,14500.0,117.6032,117.6032,117.4795,117.529,14500.0
2010-03-16 10:20:00,142.4,142.52,142.31,142.51,20400.0,117.5125,117.6115,117.4382,117.6032,20400.0
2010-03-16 10:25:00,142.53,142.63,142.53,142.59,7600.0,117.6197,117.7023,117.6197,117.6693,7600.0
2010-03-16 10:30:00,142.62,142.69,142.61,142.66,14600.0,117.694,117.7518,117.6858,117.727,14600.0
2010-03-16 10:35:00,142.67,142.77,142.64,142.67,12100.0,117.7353,117.8178,117.7105,117.7353,12100.0
2010-03-16 10:40:00,142.67,142.75,142.63,142.75,18600.0,117.7353,117.8013,117.7023,117.8013,18600.0
2010-03-16 10:45:00,142.75,142.79,142.66,142.73,18700.0,117.8013,117.8343,117.727,117.7848,18700.0
2010-03-16 10:50:00,142.75,142.83,142.75,142.79,18000.0,117.8013,117.8673,117.8013,117.8343,18000.0
2010-03-16 10:55:00,142.77,143.18,142.73,143.12,83100.0,117.8178,118.1561,117.7848,118.1066,83100.0
2010-03-16 11:00:00,143.12,143.22,143.08,143.12,80600.0,118.1066,118.1891,118.0736,118.1066,80600.0
2010-03-16 11:05:00,143.12,143.18,142.97,142.98,21000.0,118.1066,118.1561,117.9828,117.9911,21000.0
2010-03-16 11:10:00,143.03,143.1,142.99,143.03,7000.0,118.0324,118.0901,117.9993,118.0324,7000.0
2010-03-16 11:15:00,143.06,143.14,143.05,143.13,9900.0,118.0571,118.1231,118.0489,118.1149,9900.0
2010-03-16 11:20:00,143.21,143.28,143.09,143.11,17900.0,118.1809,118.2387,118.0819,118.0984,17900.0
2010-03-16 11:25:00,143.13,143.16,143.12,143.14,3400.0,118.1149,118.1396,118.1066,118.1231,3400.0
2010-03-16 11:30:00,143.15,143.2,143.08,143.16,16000.0,118.1314,118.1726,118.0736,118.1396,16000.0
2010-03-16 11:35:00,143.16,143.21,143.13,143.18,13100.0,118.1396,118.1809,118.1149,118.1561,13100.0
2010-03-16 11:40:00,143.21,143.26,143.16,143.19,5100.0,118.1809,118.2222,118.1396,118.1644,5100.0
2010-03-16 11:45:00,143.19,143.27,143.19,143.2,14200.0,118.1644,118.2304,118.1644,118.1726,14200.0
2010-03-16 11:50:00,143.22,143.22,143.15,143.15,6100.0,118.1891,118.1891,118.1314,118.1314,6100.0
2010-03-16 11:55:00,143.17,143.27,143.15,143.27,7300.0,118.1479,118.2304,118.1314,118.2304,7300.0
2010-03-16 12:00:00,143.27,143.27,143.19,143.22,6600.0,118.2304,118.2304,118.1644,118.1891,6600.0
2010-03-16 12:05:00,143.22,143.28,143.21,143.22,12300.0,118.1891,118.2387,118.1809,118.1891,12300.0
2010-03-16 12:10:00,143.23,143.28,143.2,143.24,35300.0,118.1974,118.2387,118.1726,118.2057,35300.0
2010-03-16 12:15:00,143.24,143.24,143.18,143.2,7000.0,118.2057,118.2057,118.1561,118.1726,7000.0
2010-03-16 12:20:00,143.2,143.23,143.16,143.19,5200.0,118.1726,118.1974,118.1396,118.1644,5200.0
2010-03-16 12:25:00,143.15,143.2,143.15,143.19,6200.0,118.1314,118.1726,118.1314,118.1644,6200.0
2010-03-16 12:30:00,143.21,143.25,143.19,143.19,5300.0,118.1809,118.2139,118.1644,118.1644,5300.0
2010-03-16 12:35:00,143.18,143.21,143.12,143.16,6300.0,118.1561,118.1809,118.1066,118.1396,6300.0
2010-03-16 12:40:00,143.13,143.13,143.08,143.13,5700.0,118.1149,118.1149,118.0736,118.1149,5700.0
2010-03-16 12:45:00,143.1,143.17,143.09,143.14,7300.0,118.0901,118.1479,118.0819,118.1231,7300.0
2010-03-16 12:50:00,143.13,143.14,143.1,143.1,4400.0,118.1149,118.1231,118.0901,118.0901,4400.0
2010-03-16 12:55:00,143.08,143.12,143.05,143.12,2700.0,118.0736,118.1066,118.0489,118.1066,2700.0
2010-03-16 13:00:00,143.11,143.15,143.08,143.12,13200.0,118.0984,118.1314,118.0736,118.1066,13200.0
2010-03-16 13:05:00,143.1,143.13,143.1,143.13,900.0,118.0901,118.1149,118.0901,118.1149,900.0
2010-03-16 13:10:00,143.12,143.12,143.06,143.07,26100.0,118.1066,118.1066,118.0571,118.0654,26100.0
2010-03-16 13:15:00,143.1,143.1,143.07,143.09,2500.0,118.0901,118.0901,118.0654,118.0819,2500.0
2010-03-16 13:20:00,143.1,143.12,143.08,143.11,4400.0,118.0901,118.1066,118.0736,118.0984,4400.0
2010-03-16 13:25:00,143.1,143.1,143.06,143.09,7500.0,118.0901,118.0901,118.0571,118.0819,7500.0
2010-03-16 13:30:00,143.09,143.12,143.08,143.1,6800.0,118.0819,118.1066,118.0736,118.0901,6800.0
2010-03-16 13:35:00,143.12,143.13,143.1,143.13,5900.0,118.1066,118.1149,118.0901,118.1149,5900.0
2010-03-16 13:40:00,143.14,143.15,143.12,143.14,3200.0,118.1231,118.1314,118.1066,118.1231,3200.0
2010-03-16 13:45:00,143.16,143.16,143.1,143.12,10600.0,118.1396,118.1396,118.0901,118.1066,10600.0
2010-03-16 13:50:00,143.09,143.09,143.06,143.08,2800.0,118.0819,118.0819,118.0571,118.0736,2800.0
2010-03-16 13:55:00,143.09,143.13,143.09,143.12,10800.0,118.0819,118.1149,118.0819,118.1066,10800.0
2010-03-16 14:00:00,143.11,143.11,142.98,142.98,11700.0,118.0984,118.0984,117.9911,117.9911,11700.0
2010-03-16 14:05:00,143.01,143.01,142.97,142.98,111500.0,118.0159,118.0159,117.9828,117.9911,111500.0
2010-03-16 14:10:00,142.99,143.23,142.99,143.21,20800.0,117.9993,118.1974,117.9993,118.1809,20800.0
2010-03-16 14:15:00,143.23,143.27,142.99,143.19,49100.0,118.1974,118.2304,117.9993,118.1644,49100.0
2010-03-16 14:20:00,143.17,143.4,143.12,143.36,65000.0,118.1479,118.3377,118.1066,118.3047,65000.0
2010-03-16 14:25:00,143.36,143.41,143.21,143.29,46300.0,118.3047,118.3459,118.1809,118.2469,46300.0
2010-03-16 14:30:00,143.28,143.3,143.12,143.17,96900.0,118.2387,118.2552,118.1066,118.1479,96900.0
2010-03-16 14:35:00,143.17,143.21,142.93,142.99,54900.0,118.1479,118.1809,117.9498,117.9993,54900.0
2010-03-16 14:40:00,143.0,143.11,142.85,142.87,53000.0,118.0076,118.0984,117.8838,117.9003,53000.0
2010-03-16 14:45:00,142.85,143.06,142.8,143.04,30800.0,117.8838,118.0571,117.8426,118.0406,30800.0
2010-03-16 14:50:00,143.05,143.17,142.94,143.15,47500.0,118.0489,118.1479,117.9581,118.1314,47500.0
2010-03-16 14:55:00,143.16,143.27,143.1,143.17,65600.0,118.1396,118.2304,118.0901,118.1479,65600.0
2010-03-16 15:00:00,143.17,143.28,143.09,143.12,39000.0,118.1479,118.2387,118.0819,118.1066,39000.0
2010-03-16 15:05:00,143.11,143.24,143.07,143.16,35200.0,118.0984,118.2057,118.0654,118.1396,35200.0
2010-03-16 15:10:00,143.16,143.3,143.12,143.25,27500.0,118.1396,118.2552,118.1066,118.2139,27500.0
2010-03-16 15:15:00,143.25,143.43,143.18,143.33,42300.0,118.2139,118.3624,118.1561,118.2799,42300.0
2010-03-16 15:20:00,143.32,143.43,143.27,143.39,45900.0,118.2717,118.3624,118.2304,118.3294,45900.0
2010-03-16 15:25:00,143.4,143.45,143.33,143.39,28400.0,118.3377,118.379,118.2799,118.3294,28400.0
2010-03-16 15:30:00,143.37,143.49,143.29,143.42,49000.0,118.3129,118.412,118.2469,118.3542,49000.0
2010-03-16 15:35:00,143.42,143.52,143.41,143.47,37200.0,118.3542,118.4367,118.3459,118.3955,37200.0
2010-03-16 15:40:00,143.47,143.53,143.39,143.41,39700.0,118.3955,118.445,118.3294,118.3459,39700.0
2010-03-16 15:45:00,143.42,143.51,143.4,143.48,57500.0,118.3542,118.4285,118.3377,118.4037,57500.0
2010-03-16 15:50:00,143.47,143.72,143.47,143.67,158700.0,118.3955,118.6018,118.3955,118.5605,158700.0
2010-03-16 15:55:00,143.67,143.78,143.67,143.78,137900.0,118.5605,118.6513,118.5605,118.6513,137900.0
2010-03-17 09:30:00,144.19,144.51,144.16,144.5,39500.0,118.9896,119.2537,118.9649,119.2454,39500.0
2010-03-17 09:35:00,144.47,144.47,144.28,144.4,32500.0,119.2207,119.2207,119.0639,119.1629,32500.0
2010-03-17 09:40:00,144.43,144.66,144.41,144.63,67800.0,119.1877,119.3775,119.1712,119.3527,67800.0
2010-03-17 09:45:00,144.64,144.78,144.63,144.74,37600.0,119.361,119.4765,119.3527,119.4435,37600.0
2010-03-17 09:50:00,144.72,144.73,144.52,144.6,72300.0,119.427,119.4352,119.2619,119.328,72300.0
2010-03-17 09:55:00,144.58,144.78,144.57,144.73,67600.0,119.3115,119.4765,119.3032,119.4352,67600.0
2010-03-17 10:00:00,144.74,144.8,144.63,144.64,23000.0,119.4435,119.493,119.3527,119.361,23000.0
2010-03-17 10:05:00,144.63,144.69,144.59,144.67,10800.0,119.3527,119.4022,119.3197,119.3857,10800.0
2010-03-17 10:10:00,144.68,144.68,144.5,144.59,43700.0,119.394,119.394,119.2454,119.3197,43700.0
2010-03-17 10:15:00,144.56,144.69,144.54,144.67,9800.0,119.295,119.4022,119.2785,119.3857,9800.0
2010-03-17 10:20:00,144.7,144.7,144.48,144.53,12900.0,119.4105,119.4105,119.2289,119.2702,12900.0
2010-03-17 10:25:00,144.5,144.56,144.45,144.45,14600.0,119.2454,119.295,119.2042,119.2042,14600.0
2010-03-17 10:30:00,144.43,144.54,144.43,144.49,11000.0,119.1877,119.2785,119.1877,119.2372,11000.0
2010-03-17 10:35:00,144.5,144.55,144.47,144.52,25100.0,119.2454,119.2867,119.2207,119.2619,25100.0
2010-03-17 10:40:00,144.53,144.58,144.5,144.54,11000.0,119.2702,119.3115,119.2454,119.2785,11000.0
2010-03-17 10:45:00,144.53,144.57,144.47,144.55,21700.0,119.2702,119.3032,119.2207,119.2867,21700.0
2010-03-17 10:50:00,144.53,144.53,144.48,144.52,17300.0,119.2702,119.2702,119.2289,119.2619,17300.0
2010-03-17 10:55:00,144.56,144.62,144.53,144.61,9000.0,119.295,119.3445,119.2702,119.3362,9000.0
2010-03-17 11:00:00,144.62,144.64,144.57,144.63,8200.0,119.3445,119.361,119.3032,119.3527,8200.0
2010-03-17 11:05:00,144.62,144.64,144.56,144.59,12300.0,119.3445,119.361,119.295,119.3197,12300.0
2010-03-17 11:10:00,144.61,144.68,144.57,144.68,12400.0,119.3362,119.394,119.3032,119.394,12400.0
2010-03-17 11:15:00,144.69,144.76,144.65,144.76,12000.0,119.4022,119.46,119.3692,119.46,12000.0
2010-03-17 11:20:00,144.74,144.87,144.74,144.79,26400.0,119.4435,119.5508,119.4435,119.4848,26400.0
2010-03-17 11:25:00,144.77,144.8,144.73,144.73,8200.0,119.4683,119.493,119.4352,119.4352,8200.0
2010-03-17 11:30:00,144.75,144.78,144.7,144.71,5600.0,119.4517,119.4765,119.4105,119.4187,5600.0
2010-03-17 11:35:00,144.71,144.72,144.66,144.68,8100.0,119.4187,119.427,119.3775,119.394,8100.0
2010-03-17 11:40:00,144.69,144.79,144.69,144.74,4700.0,119.4022,119.4848,119.4022,119.4435,4700.0
2010-03-17 11:45:00,144.75,144.85,144.74,144.74,17700.0,119.4517,119.5343,119.4435,119.4435,17700.0
2010-03-17 11:50:00,144.73,144.76,144.7,144.75,21600.0,119.4352,119.46,119.4105,119.4517,21600.0
2010-03-17 11:55:00,144.76,144.81,144.72,144.72,4100.0,119.46,119.5013,119.427,119.427,4100.0
2010-03-17 12:00:00,144.77,144.79,144.74,144.76,2900.0,119.4683,119.4848,119.4435,119.46,2900.0
2010-03-17 12:05:00,144.77,144.83,144.77,144.79,8900.0,119.4683,119.5178,119.4683,119.4848,8900.0
2010-03-17 12:10:00,144.8,144.82,144.77,144.82,3500.0,119.493,119.5095,119.4683,119.5095,3500.0
2010-03-17 12:15:00,144.82,144.89,144.8,144.8,22500.0,119.5095,119.5673,119.493,119.493,22500.0
2010-03-17 12:20:00,144.81,144.84,144.8,144.81,4600.0,119.5013,119.526,119.493,119.5013,4600.0
2010-03-17 12:25:00,144.81,144.82,144.75,144.77,6300.0,119.5013,119.5095,119.4517,119.4683,6300.0
2010-03-17 12:30:00,144.78,144.8,144.74,144.8,8700.0,119.4765,119.493,119.4435,119.493,8700.0
2010-03-17 12:35:00,144.78,144.79,144.73,144.73,4500.0,119.4765,119.4848,119.4352,119.4352,4500.0
2010-03-17 12:40:00,144.77,144.8,144.75,144.77,5800.0,119.4683,119.493,119.4517,119.4683,5800.0
2010-03-17 12:45:00,144.78,144.81,144.77,144.8,1600.0,119.4765,119.5013,119.4683,119.493,1600.0
2010-03-17 12:50:00,144.8,144.84,144.78,144.83,2100.0,119.493,119.526,119.4765,119.5178,2100.0
2010-03-17 12:55:00,144.87,144.88,144.82,144.86,12100.0,119.5508,119.559,119.5095,119.5425,12100.0
2010-03-17 13:00:00,144.89,144.89,144.85,144.88,5600.0,119.5673,119.5673,119.5343,119.559,5600.0
2010-03-17 13:05:00,144.88,144.92,144.87,144.9,5300.0,119.559,119.592,119.5508,119.5755,5300.0
2010-03-17 13:10:00,144.88,144.95,144.88,144.94,5100.0,119.559,119.6168,119.559,119.6085,5100.0
2010-03-17 13:15:00,144.94,144.95,144.9,144.95,5800.0,119.6085,119.6168,119.5755,119.6168,5800.0
2010-03-17 13:20:00,144.95,144.97,144.93,144.97,5100.0,119.6168,119.6333,119.6003,119.6333,5100.0
2010-03-17 13:25:00,144.97,145.08,144.97,145.07,21600.0,119.6333,119.7241,119.6333,119.7158,21600.0
2010-03-17 13:30:00,145.06,145.25,145.05,145.25,23000.0,119.7076,119.8644,119.6993,119.8644,23000.0
2010-03-17 13:35:00,145.23,145.36,145.23,145.27,31400.0,119.8479,119.9551,119.8479,119.8809,31400.0
2010-03-17 13:40:00,145.27,145.31,145.24,145.26,41200.0,119.8809,119.9139,119.8561,119.8726,41200.0
2010-03-17 13:45:00,145.25,145.26,145.18,145.22,7800.0,119.8644,119.8726,119.8066,119.8396,7800.0
2010-03-17 13:50:00,145.19,145.25,145.17,145.23,18200.0,119.8148,119.8644,119.7983,119.8479,18200.0
2010-03-17 13:55:00,145.21,145.26,145.2,145.26,17900.0,119.8314,119.8726,119.8231,119.8726,17900.0
2010-03-17 14:00:00,145.22,145.26,145.19,145.19,2100.0,119.8396,119.8726,119.8148,119.8148,2100.0
2010-03-17 14:05:00,145.2,145.22,145.16,145.21,6600.0,119.8231,119.8396,119.7901,119.8314,6600.0
2010-03-17 14:10:00,145.2,145.23,145.2,145.22,33600.0,119.8231,119.8479,119.8231,119.8396,33600.0
2010-03-17 14:15:00,145.22,145.25,145.21,145.25,17300.0,119.8396,119.8644,119.8314,119.8644,17300.0
2010-03-17 14:20:00,145.26,145.26,145.21,145.23,11900.0,119.8726,119.8726,119.8314,119.8479,11900.0
2010-03-17 14:25:00,145.22,145.25,145.21,145.21,8000.0,119.8396,119.8644,119.8314,119.8314,8000.0
2010-03-17 14:30:00,145.21,145.23,145.12,145.12,29700.0,119.8314,119.8479,119.7571,119.7571,29700.0
2010-03-17 14:35:00,145.11,145.13,145.02,145.03,31000.0,119.7488,119.7653,119.6746,119.6828,31000.0
2010-03-17 14:40:00,145.02,145.1,144.99,145.09,9100.0,119.6746,119.7406,119.6498,119.7323,9100.0
2010-03-17 14:45:00,145.08,145.09,145.05,145.05,8100.0,119.7241,119.7323,119.6993,119.6993,8100.0
2010-03-17 14:50:00,145.04,145.04,144.95,144.95,11400.0,119.6911,119.6911,119.6168,119.6168,11400.0
2010-03-17 14:55:00,144.9,144.9,144.79,144.8,22700.0,119.5755,119.5755,119.4848,119.493,22700.0
2010-03-17 15:00:00,144.78,144.93,144.78,144.85,23900.0,119.4765,119.6003,119.4765,119.5343,23900.0
2010-03-17 15:05:00,144.85,144.96,144.85,144.96,5900.0,119.5343,119.625,119.5343,119.625,5900.0
2010-03-17 15:10:00,144.94,144.94,144.85,144.93,116100.0,119.6085,119.6085,119.5343,119.6003,116100.0
2010-03-17 15:15:00,144.92,144.92,144.55,144.59,194500.0,119.592,119.592,119.2867,119.3197,194500.0
2010-03-17 15:20:00,144.57,144.63,144.46,144.59,22400.0,119.3032,119.3527,119.2124,119.3197,22400.0
2010-03-17 15:25:00,144.6,144.68,144.53,144.63,22100.0,119.328,119.394,119.2702,119.3527,22100.0
2010-03-17 15:30:00,144.64,144.66,144.49,144.52,27800.0,119.361,119.3775,119.2372,119.2619,27800.0
2010-03-17 15:35:00,144.5,144.74,144.5,144.69,44100.0,119.2454,119.4435,119.2454,119.4022,44100.0
2010-03-17 15:40:00,144.71,144.74,144.55,144.63,29100.0,119.4187,119.4435,119.2867,119.3527,29100.0
2010-03-17 15:45:00,144.62,144.87,144.62,144.8,31700.0,119.3445,119.5508,119.3445,119.493,31700.0
2010-03-17 15:50:00,144.8,144.81,144.7,144.8,48500.0,119.493,119.5013,119.4105,119.493,48500.0
2010-03-17 15:55:00,144.8,144.82,144.69,144.78,141100.0,119.493,119.5095,119.4022,119.4765,141100.0
2010-03-18 09:30:00,144.9,144.94,144.75,144.84,53500.0,119.5755,119.6085,119.4517,119.526,53500.0
2010-03-18 09:35:00,144.89,145.04,144.86,144.87,33300.0,119.5673,119.6911,119.5425,119.5508,33300.0
2010-03-18 09:40:00,144.87,144.95,144.76,144.85,49000.0,119.5508,119.6168,119.46,119.5343,49000.0
2010-03-18 09:45:00,144.88,144.96,144.79,144.92,42600.0,119.559,119.625,119.4848,119.592,42600.0
2010-03-18 09:50:00,144.93,145.02,144.8,145.02,29500.0,119.6003,119.6746,119.493,119.6746,29500.0
2010-03-18 09:55:00,145.04,145.06,144.92,144.92,8100.0,119.6911,119.7076,119.592,119.592,8100.0
2010-03-18 10:00:00,144.95,145.16,144.92,144.92,27200.0,119.6168,119.7901,119.592,119.592,27200.0
2010-03-18 10:05:00,144.93,144.93,144.69,144.72,40700.0,119.6003,119.6003,119.4022,119.427,40700.0
2010-03-18 10:10:00,144.74,144.9,144.71,144.83,25100.0,119.4435,119.5755,119.4187,119.5178,25100.0
2010-03-18 10:15:00,144.8,144.94,144.77,144.92,16700.0,119.493,119.6085,119.4683,119.592,16700.0
2010-03-18 10:20:00,144.93,144.97,144.88,144.95,3800.0,119.6003,119.6333,119.559,119.6168,3800.0
2010-03-18 10:25:00,144.94,144.94,144.78,144.78,26400.0,119.6085,119.6085,119.4765,119.4765,26400.0
2010-03-18 10:30:00,144.77,144.85,144.67,144.67,45300.0,119.4683,119.5343,119.3857,119.3857,45300.0
2010-03-18 10:35:00,144.66,144.69,144.53,144.59,37800.0,119.3775,119.4022,119.2702,119.3197,37800.0
2010-03-18 10:40:00,144.57,144.6,144.51,144.57,20300.0,119.3032,119.328,119.2537,119.3032,20300.0
2010-03-18 10:45:00,144.58,144.69,144.54,144.67,21000.0,119.3115,119.4022,119.2785,119.3857,21000.0
2010-03-18 10:50:00,144.68,144.76,144.67,144.71,8800.0,119.394,119.46,119.3857,119.4187,8800.0
2010-03-18 10:55:00,144.69,144.91,144.68,144.9,19000.0,119.4022,119.5838,119.394,119.5755,19000.0
2010-03-18 11:00:00,144.89,144.93,144.85,144.85,29900.0,119.5673,119.6003,119.5343,119.5343,29900.0
2010-03-18 11:05:00,144.86,144.95,144.86,144.93,53400.0,119.5425,119.6168,119.5425,119.6003,53400.0
2010-03-18 11:10:00,144.93,144.95,144.83,144.89,36900.0,119.6003,119.6168,119.5178,119.5673,36900.0
2010-03-18 11:15:00,144.86,145.03,144.86,144.96,28200.0,119.5425,119.6828,119.5425,119.625,28200.0
2010-03-18 11:20:00,144.93,145.03,144.9,144.92,22900.0,119.6003,119.6828,119.5755,119.592,22900.0
2010-03-18 11:25:00,144.89,144.91,144.76,144.79,7300.0,119.5673,119.5838,119.46,119.4848,7300.0
2010-03-18 11:30:00,144.79,144.82,144.67,144.67,10000.0,119.4848,119.5095,119.3857,119.3857,10000.0
2010-03-18 11:35:00,144.68,144.71,144.58,144.58,12900.0,119.394,119.4187,119.3115,119.3115,12900.0
2010-03-18 11:40:00,144.56,144.57,144.36,144.36,19200.0,119.295,119.3032,119.1299,119.1299,19200.0
2010-03-18 11:45:00,144.38,144.46,144.32,144.44,21300.0,119.1464,119.2124,119.0969,119.1959,21300.0
2010-03-18 11:50:00,144.44,144.44,144.37,144.39,7800.0,119.1959,119.1959,119.1382,119.1547,7800.0
2010-03-18 11:55:00,144.39,144.4,144.27,144.29,11900.0,119.1547,119.1629,119.0556,119.0721,11900.0
2010-03-18 12:00:00,144.28,144.28,144.05,144.08,37300.0,119.0639,119.0639,118.8741,118.8988,37300.0
2010-03-18 12:05:00,144.08,144.19,143.99,144.18,157700.0,118.8988,118.9896,118.8246,118.9814,157700.0
2010-03-18 12:10:00,144.19,144.24,144.09,144.12,73500.0,118.9896,119.0309,118.9071,118.9319,73500.0
2010-03-18 12:15:00,144.1,144.19,144.07,144.15,15700.0,118.9154,118.9896,118.8906,118.9566,15700.0
2010-03-18 12:20:00,144.18,144.19,144.12,144.14,6500.0,118.9814,118.9896,118.9319,118.9484,6500.0
2010-03-18 12:25:00,144.15,144.16,144.07,144.13,11500.0,118.9566,118.9649,118.8906,118.9401,11500.0
2010-03-18 12:30:00,144.15,144.16,144.07,144.09,10100.0,118.9566,118.9649,118.8906,118.9071,10100.0
2010-03-18 12:35:00,144.08,144.09,144.04,144.06,2800.0,118.8988,118.9071,118.8658,118.8823,2800.0
2010-03-18 12:40:00,144.06,144.07,143.97,143.99,7200.0,118.8823,118.8906,118.8081,118.8246,7200.0
2010-03-18 12:45:00,143.98,144.12,143.98,144.07,15400.0,118.8163,118.9319,118.8163,118.8906,15400.0
2010-03-18 12:50:00,144.05,144.07,144.0,144.0,3400.0,118.8741,118.8906,118.8328,118.8328,3400.0
2010-03-18 12:55:00,144.0,144.04,143.99,144.03,1800.0,118.8328,118.8658,118.8246,118.8576,1800.0
2010-03-18 13:00:00,144.03,144.1,144.03,144.1,5500.0,118.8576,118.9154,118.8576,118.9154,5500.0
2010-03-18 13:05:00,144.13,144.27,144.12,144.23,11600.0,118.9401,119.0556,118.9319,119.0226,11600.0
2010-03-18 13:10:00,144.19,144.22,144.17,144.2,12200.0,118.9896,119.0144,118.9731,118.9979,12200.0
2010-03-18 13:15:00,144.21,144.24,144.17,144.17,11000.0,119.0061,119.0309,118.9731,118.9731,11000.0
2010-03-18 13:20:00,144.19,144.19,144.14,144.19,11000.0,118.9896,118.9896,118.9484,118.9896,11000.0
2010-03-18 13:25:00,144.18,144.22,144.16,144.18,4600.0,118.9814,119.0144,118.9649,118.9814,4600.0
2010-03-18 13:30:00,144.19,144.32,144.19,144.27,11800.0,118.9896,119.0969,118.9896,119.0556,11800.0
2010-03-18 13:35:00,144.28,144.32,144.26,144.31,3100.0,119.0639,119.0969,119.0474,119.0886,3100.0
2010-03-18 13:40:00,144.3,144.3,144.25,144.25,2400.0,119.0804,119.0804,119.0391,119.0391,2400.0
2010-03-18 13:45:00,144.26,144.26,144.17,144.19,10400.0,119.0474,119.0474,118.9731,118.9896,10400.0
2010-03-18 13:50:00,144.15,144.15,144.08,144.1,14800.0,118.9566,118.9566,118.8988,118.9154,14800.0
2010-03-18 13:55:00,144.05,144.13,144.04,144.13,9800.0,118.8741,118.9401,118.8658,118.9401,9800.0
2010-03-18 14:00:00,144.13,144.22,144.1,144.12,78100.0,118.9401,119.0144,118.9154,118.9319,78100.0
2010-03-18 14:05:00,144.11,144.19,144.06,144.17,18400.0,118.9236,118.9896,118.8823,118.9731,18400.0
2010-03-18 14:10:00,144.14,144.2,144.12,144.17,15100.0,118.9484,118.9979,118.9319,118.9731,15100.0
2010-03-18 14:15:00,144.18,144.18,144.1,144.12,3600.0,118.9814,118.9814,118.9154,118.9319,3600.0
2010-03-18 14:20:00,144.11,144.14,144.1,144.11,11300.0,118.9236,118.9484,118.9154,118.9236,11300.0
2010-03-18 14:25:00,144.1,144.18,144.1,144.18,7900.0,118.9154,118.9814,118.9154,118.9814,7900.0
2010-03-18 14:30:00,144.18,144.39,144.17,144.33,81400.0,118.9814,119.1547,118.9731,119.1052,81400.0
2010-03-18 14:35:00,144.33,144.34,144.23,144.23,9700.0,119.1052,119.1134,119.0226,119.0226,9700.0
2010-03-18 14:40:00,144.22,144.26,144.21,144.23,6600.0,119.0144,119.0474,119.0061,119.0226,6600.0
2010-03-18 14:45:00,144.21,144.21,144.05,144.09,46500.0,119.0061,119.0061,118.8741,118.9071,46500.0
2010-03-18 14:50:00,144.1,144.12,144.03,144.03,17800.0,118.9154,118.9319,118.8576,118.8576,17800.0
2010-03-18 14:55:00,144.04,144.12,143.93,144.1,18800.0,118.8658,118.9319,118.7751,118.9154,18800.0
2010-03-18 15:00:00,144.09,144.11,144.03,144.05,4700.0,118.9071,118.9236,118.8576,118.8741,4700.0
2010-03-18 15:05:00,144.06,144.13,144.04,144.1,15500.0,118.8823,118.9401,118.8658,118.9154,15500.0
2010-03-18 15:10:00,144.07,144.09,143.95,143.97,13200.0,118.8906,118.9071,118.7916,118.8081,13200.0
2010-03-18 15:15:00,143.96,144.1,143.93,144.07,13900.0,118.7998,118.9154,118.7751,118.8906,13900.0
2010-03-18 15:20:00,144.08,144.18,144.0,144.02,18700.0,118.8988,118.9814,118.8328,118.8493,18700.0
2010-03-18 15:25:00,144.02,144.17,144.02,144.15,18000.0,118.8493,118.9731,118.8493,118.9566,18000.0
2010-03-18 15:30:00,144.16,144.26,144.12,144.23,37200.0,118.9649,119.0474,118.9319,119.0226,37200.0
2010-03-18 15:35:00,144.23,144.25,144.16,144.16,24400.0,119.0226,119.0391,118.9649,118.9649,24400.0
2010-03-18 15:40:00,144.16,144.16,144.07,144.11,30100.0,118.9649,118.9649,118.8906,118.9236,30100.0
2010-03-18 15:45:00,144.1,144.24,144.09,144.21,48200.0,118.9154,119.0309,118.9071,119.0061,48200.0
2010-03-18 15:50:00,144.22,144.28,144.18,144.24,27600.0,119.0144,119.0639,118.9814,119.0309,27600.0
2010-03-18 15:55:00,144.23,144.26,144.09,144.1,251000.0,119.0226,119.0474,118.9071,118.9154,251000.0
2010-03-19 09:30:00,144.21,144.22,143.98,144.16,59500.0,119.3377,119.346,119.1474,119.2963,59500.0
2010-03-19 09:35:00,144.16,144.18,143.78,143.91,25900.0,119.2963,119.3129,118.9818,119.0894,25900.0
2010-03-19 09:40:00,143.86,143.89,143.4,143.4,78500.0,119.048,119.0729,118.6674,118.6674,78500.0
2010-03-19 09:45:00,143.37,143.46,143.15,143.43,45100.0,118.6426,118.717,118.4605,118.6922,45100.0
2010-03-19 09:50:00,143.45,143.68,143.45,143.62,21700.0,118.7088,118.8991,118.7088,118.8494,21700.0
2010-03-19 09:55:00,143.62,143.73,143.58,143.66,20900.0,118.8494,118.9405,118.8163,118.8825,20900.0
2010-03-19 10:00:00,143.67,143.68,143.38,143.42,67400.0,118.8908,118.8991,118.6508,118.6839,67400.0
2010-03-19 10:05:00,143.43,143.43,143.26,143.28,62500.0,118.6922,118.6922,118.5515,118.5681,62500.0
2010-03-19 10:10:00,143.28,143.29,143.1,143.12,53300.0,118.5681,118.5764,118.4191,118.4357,53300.0
2010-03-19 10:15:00,143.09,143.1,142.87,143.0,70000.0,118.4109,118.4191,118.2288,118.3364,70000.0
2010-03-19 10:20:00,142.97,142.98,142.68,142.73,101900.0,118.3115,118.3198,118.0716,118.1129,101900.0
2010-03-19 10:25:00,142.73,142.91,142.7,142.83,57900.0,118.1129,118.2619,118.0881,118.1957,57900.0
2010-03-19 10:30:00,142.85,142.85,142.49,142.65,101400.0,118.2122,118.2122,117.9143,118.0467,101400.0
2010-03-19 10:35:00,142.66,142.78,142.65,142.76,24900.0,118.055,118.1543,118.0467,118.1378,24900.0
2010-03-19 10:40:00,142.75,142.83,142.69,142.79,33700.0,118.1295,118.1957,118.0798,118.1626,33700.0
2010-03-19 10:45:00,142.8,142.89,142.77,142.82,19100.0,118.1709,118.2453,118.146,118.1874,19100.0
2010-03-19 10:50:00,142.82,142.83,142.67,142.68,18400.0,118.1874,118.1957,118.0633,118.0716,18400.0
2010-03-19 10:55:00,142.67,142.73,142.65,142.72,20300.0,118.0633,118.1129,118.0467,118.1047,20300.0
2010-03-19 11:00:00,142.72,142.74,142.57,142.6,10600.0,118.1047,118.1212,117.9805,118.0054,10600.0
2010-03-19 11:05:00,142.61,142.63,142.53,142.56,129300.0,118.0136,118.0302,117.9474,117.9723,129300.0
2010-03-19 11:10:00,142.56,142.57,142.2,142.31,249500.0,117.9723,117.9805,117.6744,117.7654,249500.0
2010-03-19 11:15:00,142.29,142.34,142.15,142.24,55000.0,117.7488,117.7902,117.633,117.7075,55000.0
2010-03-19 11:20:00,142.24,142.45,142.23,142.36,39600.0,117.7075,117.8812,117.6992,117.8068,39600.0
2010-03-19 11:25:00,142.38,142.38,142.18,142.26,31200.0,117.8233,117.8233,117.6578,117.724,31200.0
2010-03-19 11:30:00,142.24,142.31,142.15,142.3,27200.0,117.7075,117.7654,117.633,117.7571,27200.0
2010-03-19 11:35:00,142.32,142.35,142.27,142.33,35300.0,117.7737,117.7985,117.7323,117.7819,35300.0
2010-03-19 11:40:00,142.35,142.45,142.35,142.39,74400.0,117.7985,117.8812,117.7985,117.8316,74400.0
2010-03-19 11:45:00,142.38,142.51,142.36,142.49,22500.0,117.8233,117.9309,117.8068,117.9143,22500.0
2010-03-19 11:50:00,142.52,142.57,142.47,142.56,17600.0,117.9392,117.9805,117.8978,117.9723,17600.0
2010-03-19 11:55:00,142.56,142.63,142.53,142.53,7800.0,117.9723,118.0302,117.9474,117.9474,7800.0
2010-03-19 12:00:00,142.51,142.53,142.47,142.52,42600.0,117.9309,117.9474,117.8978,117.9392,42600.0
2010-03-19 12:05:00,142.53,142.64,142.53,142.57,14900.0,117.9474,118.0385,117.9474,117.9805,14900.0
2010-03-19 12:10:00,142.57,142.58,142.48,142.48,48700.0,117.9805,117.9888,117.9061,117.9061,48700.0
2010-03-19 12:15:00,142.49,142.5,142.31,142.33,134900.0,117.9143,117.9226,117.7654,117.7819,134900.0
2010-03-19 12:20:00,142.34,142.39,142.33,142.34,168700.0,117.7902,117.8316,117.7819,117.7902,168700.0
2010-03-19 12:25:00,142.34,142.48,142.34,142.38,34600.0,117.7902,117.9061,117.7902,117.8233,34600.0
2010-03-19 12:30:00,142.38,142.43,142.31,142.38,173500.0,117.8233,117.8647,117.7654,117.8233,173500.0
2010-03-19 12:35:00,142.39,142.4,142.34,142.34,19300.0,117.8316,117.8399,117.7902,117.7902,19300.0
2010-03-19 12:40:00,142.34,142.45,142.33,142.45,6600.0,117.7902,117.8812,117.7819,117.8812,6600.0
2010-03-19 12:45:00,142.44,142.44,142.31,142.31,6600.0,117.873,117.873,117.7654,117.7654,6600.0
2010-03-19 12:50:00,142.32,142.35,142.25,142.28,8900.0,117.7737,117.7985,117.7157,117.7406,8900.0
2010-03-19 12:55:00,142.28,142.33,142.26,142.32,11700.0,117.7406,117.7819,117.724,117.7737,11700.0
2010-03-19 13:00:00,142.31,142.47,142.3,142.45,17300.0,117.7654,117.8978,117.7571,117.8812,17300.0
2010-03-19 13:05:00,142.46,142.49,142.37,142.4,13400.0,117.8895,117.9143,117.815,117.8399,13400.0
2010-03-19 13:10:00,142.42,142.42,142.36,142.36,1900.0,117.8564,117.8564,117.8068,117.8068,1900.0
2010-03-19 13:15:00,142.37,142.39,142.36,142.36,12400.0,117.815,117.8316,117.8068,117.8068,12400.0
2010-03-19 13:20:00,142.38,142.41,142.3,142.31,7500.0,117.8233,117.8481,117.7571,117.7654,7500.0
2010-03-19 13:25:00,142.3,142.4,142.28,142.4,8700.0,117.7571,117.8399,117.7406,117.8399,8700.0
2010-03-19 13:30:00,142.39,142.4,142.32,142.32,8600.0,117.8316,117.8399,117.7737,117.7737,8600.0
2010-03-19 13:35:00,142.31,142.32,142.21,142.24,65400.0,117.7654,117.7737,117.6826,117.7075,65400.0
2010-03-19 13:40:00,142.27,142.28,142.19,142.26,12400.0,117.7323,117.7406,117.6661,117.724,12400.0
2010-03-19 13:45:00,142.26,142.27,142.21,142.25,14700.0,117.724,117.7323,117.6826,117.7157,14700.0
2010-03-19 13:50:00,142.25,142.29,142.2,142.27,24100.0,117.7157,117.7488,117.6744,117.7323,24100.0
2010-03-19 13:55:00,142.26,142.31,142.24,142.3,5200.0,117.724,117.7654,117.7075,117.7571,5200.0
2010-03-19 14:00:00,142.3,142.33,142.25,142.3,5400.0,117.7571,117.7819,117.7157,117.7571,5400.0
2010-03-19 14:05:00,142.31,142.41,142.3,142.38,6100.0,117.7654,117.8481,117.7571,117.8233,6100.0
2010-03-19 14:10:00,142.37,142.4,142.28,142.29,18400.0,117.815,117.8399,117.7406,117.7488,18400.0
2010-03-19 14:15:00,142.27,142.34,142.27,142.34,5800.0,117.7323,117.7902,117.7323,117.7902,5800.0
2010-03-19 14:20:00,142.37,142.48,142.37,142.47,13300.0,117.815,117.9061,117.815,117.8978,13300.0
2010-03-19 14:25:00,142.48,142.5,142.42,142.47,13600.0,117.9061,117.9226,117.8564,117.8978,13600.0
2010-03-19 14:30:00,142.47,142.47,142.36,142.41,38900.0,117.8978,117.8978,117.8068,117.8481,38900.0
2010-03-19 14:35:00,142.39,142.4,142.36,142.36,7600.0,117.8316,117.8399,117.8068,117.8068,7600.0
2010-03-19 14:40:00,142.34,142.45,142.28,142.43,36400.0,117.7902,117.8812,117.7406,117.8647,36400.0
2010-03-19 14:45:00,142.43,142.46,142.42,142.45,4800.0,117.8647,117.8895,117.8564,117.8812,4800.0
2010-03-19 14:50:00,142.45,142.45,142.32,142.35,15200.0,117.8812,117.8812,117.7737,117.7985,15200.0
2010-03-19 14:55:00,142.36,142.39,142.3,142.3,50500.0,117.8068,117.8316,117.7571,117.7571,50500.0
2010-03-19 15:00:00,142.29,142.38,142.26,142.32,34900.0,117.7488,117.8233,117.724,117.7737,34900.0
2010-03-19 15:05:00,142.34,142.44,142.33,142.41,23900.0,117.7902,117.873,117.7819,117.8481,23900.0
2010-03-19 15:10:00,142.39,142.42,142.37,142.38,7900.0,117.8316,117.8564,117.815,117.8233,7900.0
2010-03-19 15:15:00,142.38,142.44,142.36,142.44,18900.0,117.8233,117.873,117.8068,117.873,18900.0
2010-03-19 15:20:00,142.43,142.43,142.33,142.33,10100.0,117.8647,117.8647,117.7819,117.7819,10100.0
2010-03-19 15:25:00,142.33,142.39,142.33,142.33,12100.0,117.7819,117.8316,117.7819,117.7819,12100.0
2010-03-19 15:30:00,142.31,142.33,142.06,142.06,46200.0,117.7654,117.7819,117.5585,117.5585,46200.0
2010-03-19 15:35:00,142.04,142.23,141.99,142.09,104000.0,117.5419,117.6992,117.5006,117.5833,104000.0
2010-03-19 15:40:00,142.07,142.14,141.94,142.07,67500.0,117.5668,117.6247,117.4592,117.5668,67500.0
2010-03-19 15:45:00,142.09,142.41,142.09,142.34,123000.0,117.5833,117.8481,117.5833,117.7902,123000.0
2010-03-19 15:50:00,142.34,142.47,142.3,142.38,102200.0,117.7902,117.8978,117.7571,117.8233,102200.0
2010-03-19 15:55:00,142.37,142.38,142.19,142.19,181200.0,117.815,117.8233,117.6661,117.6661,181200.0
2010-03-22 09:30:00,141.24,141.6,141.14,141.58,102000.0,116.8799,117.1778,116.7972,117.1613,102000.0
2010-03-22 09:35:00,141.59,141.83,141.44,141.76,55300.0,117.1696,117.3682,117.0454,117.3102,55300.0
2010-03-22 09:40:00,141.75,142.12,141.69,142.08,109200.0,117.302,117.6082,117.2523,117.575,109200.0
2010-03-22 09:45:00,142.08,142.53,142.08,142.48,249200.0,117.575,117.9474,117.575,117.9061,249200.0
2010-03-22 09:50:00,142.48,142.66,142.44,142.66,38900.0,117.9061,118.055,117.873,118.055,38900.0
2010-03-22 09:55:00,142.69,142.8,142.58,142.61,99500.0,118.0798,118.1709,117.9888,118.0136,99500.0
2010-03-22 10:00:00,142.61,142.73,142.53,142.68,38300.0,118.0136,118.1129,117.9474,118.0716,38300.0
2010-03-22 10:05:00,142.66,142.66,142.38,142.48,53800.0,118.055,118.055,117.8233,117.9061,53800.0
2010-03-22 10:10:00,142.51,142.54,142.36,142.43,18700.0,117.9309,117.9557,117.8068,117.8647,18700.0
2010-03-22 10:15:00,142.43,142.45,142.34,142.41,18800.0,117.8647,117.8812,117.7902,117.8481,18800.0
2010-03-22 10:20:00,142.45,142.77,142.44,142.66,28300.0,117.8812,118.146,117.873,118.055,28300.0
2010-03-22 10:25:00,142.7,143.1,142.67,143.05,46200.0,118.0881,118.4191,118.0633,118.3778,46200.0
2010-03-22 10:30:00,143.06,143.27,143.06,143.1,46000.0,118.386,118.5598,118.386,118.4191,46000.0
2010-03-22 10:35:00,143.09,143.22,143.07,143.22,51200.0,118.4109,118.5184,118.3943,118.5184,51200.0
2010-03-22 10:40:00,143.21,143.31,143.14,143.16,57200.0,118.5102,118.5929,118.4522,118.4688,57200.0
2010-03-22 10:45:00,143.16,143.36,143.15,143.29,23700.0,118.4688,118.6343,118.4605,118.5764,23700.0
2010-03-22 10:50:00,143.31,143.47,143.31,143.4,27800.0,118.5929,118.7253,118.5929,118.6674,27800.0
2010-03-22 10:55:00,143.4,143.41,143.31,143.35,33700.0,118.6674,118.6757,118.5929,118.626,33700.0
2010-03-22 11:00:00,143.35,143.51,143.34,143.46,61800.0,118.626,118.7584,118.6177,118.717,61800.0
2010-03-22 11:05:00,143.48,143.54,143.42,143.47,48600.0,118.7336,118.7832,118.6839,118.7253,48600.0
2010-03-22 11:10:00,143.49,143.49,143.3,143.31,41900.0,118.7419,118.7419,118.5846,118.5929,41900.0
2010-03-22 11:15:00,143.32,143.33,143.27,143.32,10500.0,118.6012,118.6095,118.5598,118.6012,10500.0
2010-03-22 11:20:00,143.31,143.38,143.29,143.34,7600.0,118.5929,118.6508,118.5764,118.6177,7600.0
2010-03-22 11:25:00,143.32,143.43,143.3,143.37,21600.0,118.6012,118.6922,118.5846,118.6426,21600.0
2010-03-22 11:30:00,143.32,143.35,143.16,143.17,27700.0,118.6012,118.626,118.4688,118.4771,27700.0
2010-03-22 11:35:00,143.18,143.28,143.16,143.22,19800.0,118.4853,118.5681,118.4688,118.5184,19800.0
2010-03-22 11:40:00,143.24,143.24,143.19,143.2,25000.0,118.535,118.535,118.4936,118.5019,25000.0
2010-03-22 11:45:00,143.21,143.44,143.21,143.38,29100.0,118.5102,118.7005,118.5102,118.6508,29100.0
2010-03-22 11:50:00,143.4,143.47,143.36,143.47,10900.0,118.6674,118.7253,118.6343,118.7253,10900.0
2010-03-22 11:55:00,143.46,143.49,143.41,143.48,12200.0,118.717,118.7419,118.6757,118.7336,12200.0
2010-03-22 12:00:00,143.5,143.5,143.25,143.25,20400.0,118.7501,118.7501,118.5433,118.5433,20400.0
2010-03-22 12:05:00,143.25,143.32,143.24,143.3,18700.0,118.5433,118.6012,118.535,118.5846,18700.0
2010-03-22 12:10:00,143.29,143.42,143.27,143.33,20200.0,118.5764,118.6839,118.5598,118.6095,20200.0
2010-03-22 12:15:00,143.34,143.35,143.23,143.27,10100.0,118.6177,118.626,118.5267,118.5598,10100.0
2010-03-22 12:20:00,143.27,143.31,143.26,143.27,16900.0,118.5598,118.5929,118.5515,118.5598,16900.0
2010-03-22 12:25:00,143.27,143.38,143.27,143.36,34800.0,118.5598,118.6508,118.5598,118.6343,34800.0
2010-03-22 12:30:00,143.38,143.55,143.38,143.48,35400.0,118.6508,118.7915,118.6508,118.7336,35400.0
2010-03-22 12:35:00,143.49,143.51,143.42,143.47,25500.0,118.7419,118.7584,118.6839,118.7253,25500.0
2010-03-22 12:40:00,143.48,143.52,143.4,143.45,19300.0,118.7336,118.7667,118.6674,118.7088,19300.0
2010-03-22 12:45:00,143.44,143.49,143.44,143.49,7800.0,118.7005,118.7419,118.7005,118.7419,7800.0
2010-03-22 12:50:00,143.48,143.58,143.43,143.58,8100.0,118.7336,118.8163,118.6922,118.8163,8100.0
2010-03-22 12:55:00,143.58,143.68,143.56,143.65,31200.0,118.8163,118.8991,118.7998,118.8743,31200.0
2010-03-22 13:00:00,143.64,143.88,143.61,143.88,36600.0,118.866,119.0646,118.8412,119.0646,36600.0
2010-03-22 13:05:00,143.86,143.87,143.82,143.83,27900.0,119.048,119.0563,119.0149,119.0232,27900.0
2010-03-22 13:10:00,143.82,143.91,143.82,143.89,24300.0,119.0149,119.0894,119.0149,119.0729,24300.0
2010-03-22 13:15:00,143.88,143.92,143.82,143.91,41600.0,119.0646,119.0977,119.0149,119.0894,41600.0
2010-03-22 13:20:00,143.92,144.0,143.9,143.9,52900.0,119.0977,119.1639,119.0811,119.0811,52900.0
2010-03-22 13:25:00,143.92,143.94,143.79,143.81,13300.0,119.0977,119.1142,118.9901,119.0067,13300.0
2010-03-22 13:30:00,143.81,143.87,143.79,143.83,19900.0,119.0067,119.0563,118.9901,119.0232,19900.0
2010-03-22 13:35:00,143.83,143.84,143.77,143.78,9100.0,119.0232,119.0315,118.9736,118.9818,9100.0
2010-03-22 13:40:00,143.76,143.81,143.72,143.78,19400.0,118.9653,119.0067,118.9322,118.9818,19400.0
2010-03-22 13:45:00,143.77,143.8,143.75,143.8,5800.0,118.9736,118.9984,118.957,118.9984,5800.0
2010-03-22 13:50:00,143.82,143.84,143.8,143.82,7100.0,119.0149,119.0315,118.9984,119.0149,7100.0
2010-03-22 13:55:00,143.82,143.82,143.73,143.74,7200.0,119.0149,119.0149,118.9405,118.9487,7200.0
2010-03-22 14:00:00,143.72,143.72,143.63,143.7,24000.0,118.9322,118.9322,118.8577,118.9156,24000.0
2010-03-22 14:05:00,143.71,143.75,143.62,143.62,23200.0,118.9239,118.957,118.8494,118.8494,23200.0
2010-03-22 14:10:00,143.62,143.63,143.52,143.6,14700.0,118.8494,118.8577,118.7667,118.8329,14700.0
2010-03-22 14:15:00,143.59,143.71,143.59,143.68,9900.0,118.8246,118.9239,118.8246,118.8991,9900.0
2010-03-22 14:20:00,143.69,143.78,143.67,143.7,14600.0,118.9074,118.9818,118.8908,118.9156,14600.0
2010-03-22 14:25:00,143.69,143.83,143.69,143.81,45600.0,118.9074,119.0232,118.9074,119.0067,45600.0
2010-03-22 14:30:00,143.82,143.96,143.82,143.93,25400.0,119.0149,119.1308,119.0149,119.106,25400.0
2010-03-22 14:35:00,143.94,144.01,143.84,143.99,24500.0,119.1142,119.1722,119.0315,119.1556,24500.0
2010-03-22 14:40:00,143.99,143.99,143.93,143.95,12900.0,119.1556,119.1556,119.106,119.1225,12900.0
2010-03-22 14:45:00,143.97,144.1,143.95,144.02,56800.0,119.1391,119.2467,119.1225,119.1805,56800.0
2010-03-22 14:50:00,144.04,144.04,143.94,143.96,88300.0,119.197,119.197,119.1142,119.1308,88300.0
2010-03-22 14:55:00,143.97,143.99,143.82,143.87,21700.0,119.1391,119.1556,119.0149,119.0563,21700.0
2010-03-22 15:00:00,143.88,143.97,143.88,143.93,18300.0,119.0646,119.1391,119.0646,119.106,18300.0
2010-03-22 15:05:00,143.91,143.91,143.75,143.77,14000.0,119.0894,119.0894,118.957,118.9736,14000.0
2010-03-22 15:10:00,143.8,143.95,143.8,143.85,40100.0,118.9984,119.1225,118.9984,119.0398,40100.0
2010-03-22 15:15:00,143.87,143.97,143.87,143.96,19900.0,119.0563,119.1391,119.0563,119.1308,19900.0
2010-03-22 15:20:00,143.96,144.08,143.96,144.05,28600.0,119.1308,119.2301,119.1308,119.2053,28600.0
2010-03-22 15:25:00,144.04,144.06,143.93,143.95,29300.0,119.197,119.2136,119.106,119.1225,29300.0
2010-03-22 15:30:00,143.93,143.98,143.85,143.96,27300.0,119.106,119.1474,119.0398,119.1308,27300.0
2010-03-22 15:35:00,143.95,143.95,143.85,143.93,36100.0,119.1225,119.1225,119.0398,119.106,36100.0
2010-03-22 15:40:00,143.93,144.01,143.9,143.98,25100.0,119.106,119.1722,119.0811,119.1474,25100.0
2010-03-22 15:45:00,143.98,144.08,143.92,144.05,52200.0,119.1474,119.2301,119.0977,119.2053,52200.0
2010-03-22 15:50:00,144.05,144.07,143.91,143.94,77500.0,119.2053,119.2218,119.0894,119.1142,77500.0
2010-03-22 15:55:00,143.94,143.94,143.83,143.91,238800.0,119.1142,119.1142,119.0232,119.0894,238800.0
2010-03-23 09:30:00,144.02,144.15,143.74,143.83,61000.0,119.1805,119.288,118.9487,119.0232,61000.0
2010-03-23 09:35:00,143.78,143.97,143.67,143.84,26900.0,118.9818,119.1391,118.8908,119.0315,26900.0
2010-03-23 09:40:00,143.84,143.95,143.68,143.82,24300.0,119.0315,119.1225,118.8991,119.0149,24300.0
2010-03-23 09:45:00,143.8,143.9,143.6,143.83,38100.0,118.9984,119.0811,118.8329,119.0232,38100.0
2010-03-23 09:50:00,143.82,144.02,143.77,143.96,89100.0,119.0149,119.1805,118.9736,119.1308,89100.0
2010-03-23 09:55:00,143.95,144.11,143.93,144.06,31200.0,119.1225,119.2549,119.106,119.2136,31200.0
2010-03-23 10:00:00,144.04,144.23,143.73,143.79,55000.0,119.197,119.3542,118.9405,118.9901,55000.0
2010-03-23 10:05:00,143.75,144.05,143.67,144.02,38100.0,118.957,119.2053,118.8908,119.1805,38100.0
2010-03-23 10:10:00,144.01,144.22,143.96,144.15,96600.0,119.1722,119.346,119.1308,119.288,96600.0
2010-03-23 10:15:00,144.17,144.47,144.17,144.37,52200.0,119.3046,119.5528,119.3046,119.4701,52200.0
2010-03-23 10:20:00,144.39,144.44,144.25,144.36,58100.0,119.4866,119.528,119.3708,119.4618,58100.0
2010-03-23 10:25:00,144.34,144.34,144.25,144.33,19000.0,119.4453,119.4453,119.3708,119.437,19000.0
2010-03-23 10:30:00,144.33,144.35,144.25,144.25,15500.0,119.437,119.4535,119.3708,119.3708,15500.0
2010-03-23 10:35:00,144.26,144.26,144.02,144.06,27800.0,119.3791,119.3791,119.1805,119.2136,27800.0
2010-03-23 10:40:00,144.07,144.09,143.97,144.08,21800.0,119.2218,119.2384,119.1391,119.2301,21800.0
2010-03-23 10:45:00,144.08,144.13,143.96,144.04,32700.0,119.2301,119.2715,119.1308,119.197,32700.0
2010-03-23 10:50:00,144.03,144.13,143.96,143.97,35700.0,119.1887,119.2715,119.1308,119.1391,35700.0
2010-03-23 10:55:00,143.97,143.97,143.71,143.77,24300.0,119.1391,119.1391,118.9239,118.9736,24300.0
2010-03-23 11:00:00,143.75,143.75,143.43,143.46,28500.0,118.957,118.957,118.6922,118.717,28500.0
2010-03-23 11:05:00,143.46,143.62,143.44,143.58,28600.0,118.717,118.8494,118.7005,118.8163,28600.0
2010-03-23 11:10:00,143.59,143.76,143.57,143.73,40800.0,118.8246,118.9653,118.8081,118.9405,40800.0
2010-03-23 11:15:00,143.74,143.74,143.62,143.67,8800.0,118.9487,118.9487,118.8494,118.8908,8800.0
2010-03-23 11:20:00,143.65,143.79,143.65,143.71,3700.0,118.8743,118.9901,118.8743,118.9239,3700.0
2010-03-23 11:25:00,143.68,143.76,143.56,143.76,19600.0,118.8991,118.9653,118.7998,118.9653,19600.0
2010-03-23 11:30:00,143.75,143.85,143.72,143.75,7000.0,118.957,119.0398,118.9322,118.957,7000.0
2010-03-23 11:35:00,143.73,143.74,143.64,143.72,10600.0,118.9405,118.9487,118.866,118.9322,10600.0
2010-03-23 11:40:00,143.72,143.74,143.56,143.65,19000.0,118.9322,118.9487,118.7998,118.8743,19000.0
2010-03-23 11:45:00,143.65,143.93,143.65,143.8,35800.0,118.8743,119.106,118.8743,118.9984,35800.0
2010-03-23 11:50:00,143.79,143.88,143.77,143.86,11800.0,118.9901,119.0646,118.9736,119.048,11800.0
2010-03-23 11:55:00,143.88,143.97,143.85,143.95,16600.0,119.0646,119.1391,119.0398,119.1225,16600.0
2010-03-23 12:00:00,143.97,144.08,143.91,143.96,34500.0,119.1391,119.2301,119.0894,119.1308,34500.0
2010-03-23 12:05:00,143.98,144.17,143.92,144.07,27100.0,119.1474,119.3046,119.0977,119.2218,27100.0
2010-03-23 12:10:00,144.08,144.22,144.04,144.17,22100.0,119.2301,119.346,119.197,119.3046,22100.0
2010-03-23 12:15:00,144.2,144.22,144.0,144.08,19800.0,119.3294,119.346,119.1639,119.2301,19800.0
2010-03-23 12:20:00,144.06,144.11,144.03,144.1,14700.0,119.2136,119.2549,119.1887,119.2467,14700.0
2010-03-23 12:25:00,144.11,144.17,144.09,144.17,5400.0,119.2549,119.3046,119.2384,119.3046,5400.0
2010-03-23 12:30:00,144.18,144.19,144.06,144.06,13000.0,119.3129,119.3211,119.2136,119.2136,13000.0
2010-03-23 12:35:00,144.05,144.09,143.97,144.03,41400.0,119.2053,119.2384,119.1391,119.1887,41400.0
2010-03-23 12:40:00,144.05,144.08,144.02,144.07,4300.0,119.2053,119.2301,119.1805,119.2218,4300.0
2010-03-23 12:45:00,144.06,144.07,143.98,144.02,7500.0,119.2136,119.2218,119.1474,119.1805,7500.0
2010-03-23 12:50:00,144.0,144.07,144.0,144.06,16600.0,119.1639,119.2218,119.1639,119.2136,16600.0
2010-03-23 12:55:00,144.07,144.13,144.05,144.07,8400.0,119.2218,119.2715,119.2053,119.2218,8400.0
2010-03-23 13:00:00,144.08,144.17,144.08,144.13,10800.0,119.2301,119.3046,119.2301,119.2715,10800.0
2010-03-23 13:05:00,144.14,144.2,144.13,144.15,15200.0,119.2798,119.3294,119.2715,119.288,15200.0
2010-03-23 13:10:00,144.15,144.17,144.05,144.07,13900.0,119.288,119.3046,119.2053,119.2218,13900.0
2010-03-23 13:15:00,144.07,144.19,144.07,144.16,50300.0,119.2218,119.3211,119.2218,119.2963,50300.0
2010-03-23 13:20:00,144.18,144.3,144.16,144.28,31500.0,119.3129,119.4122,119.2963,119.3956,31500.0
2010-03-23 13:25:00,144.27,144.36,144.27,144.33,18200.0,119.3873,119.4618,119.3873,119.437,18200.0
2010-03-23 13:30:00,144.32,144.33,144.27,144.31,10500.0,119.4287,119.437,119.3873,119.4204,10500.0
2010-03-23 13:35:00,144.31,144.33,144.29,144.29,3100.0,119.4204,119.437,119.4039,119.4039,3100.0
2010-03-23 13:40:00,144.28,144.32,144.2,144.24,5200.0,119.3956,119.4287,119.3294,119.3625,5200.0
2010-03-23 13:45:00,144.23,144.25,144.13,144.17,50700.0,119.3542,119.3708,119.2715,119.3046,50700.0
2010-03-23 13:50:00,144.17,144.22,144.15,144.2,15300.0,119.3046,119.346,119.288,119.3294,15300.0
2010-03-23 13:55:00,144.22,144.22,144.09,144.09,22300.0,119.346,119.346,119.2384,119.2384,22300.0
2010-03-23 14:00:00,144.11,144.17,144.11,144.14,4800.0,119.2549,119.3046,119.2549,119.2798,4800.0
2010-03-23 14:05:00,144.16,144.26,144.14,144.26,8500.0,119.2963,119.3791,119.2798,119.3791,8500.0
2010-03-23 14:10:00,144.27,144.32,144.26,144.29,7900.0,119.3873,119.4287,119.3791,119.4039,7900.0
2010-03-23 14:15:00,144.29,144.3,144.23,144.26,8800.0,119.4039,119.4122,119.3542,119.3791,8800.0
2010-03-23 14:20:00,144.27,144.39,144.26,144.35,11400.0,119.3873,119.4866,119.3791,119.4535,11400.0
2010-03-23 14:25:00,144.34,144.43,144.33,144.42,19200.0,119.4453,119.5197,119.437,119.5115,19200.0
2010-03-23 14:30:00,144.42,144.44,144.3,144.32,30800.0,119.5115,119.528,119.4122,119.4287,30800.0
2010-03-23 14:35:00,144.31,144.43,144.31,144.32,8300.0,119.4204,119.5197,119.4204,119.4287,8300.0
2010-03-23 14:40:00,144.33,144.47,144.33,144.46,6000.0,119.437,119.5528,119.437,119.5446,6000.0
2010-03-23 14:45:00,144.47,144.47,144.36,144.4,6500.0,119.5528,119.5528,119.4618,119.4949,6500.0
2010-03-23 14:50:00,144.4,144.41,144.33,144.38,8200.0,119.4949,119.5032,119.437,119.4784,8200.0
2010-03-23 14:55:00,144.38,144.45,144.35,144.44,18100.0,119.4784,119.5363,119.4535,119.528,18100.0
2010-03-23 15:00:00,144.45,144.45,144.36,144.4,12300.0,119.5363,119.5363,119.4618,119.4949,12300.0
2010-03-23 15:05:00,144.4,144.74,144.39,144.68,79000.0,119.4949,119.7763,119.4866,119.7266,79000.0
2010-03-23 15:10:00,144.67,144.82,144.64,144.79,89100.0,119.7183,119.8425,119.6935,119.8176,89100.0
2010-03-23 15:15:00,144.79,144.94,144.79,144.91,43800.0,119.8176,119.9418,119.8176,119.917,43800.0
2010-03-23 15:20:00,144.9,145.05,144.84,145.02,18200.0,119.9087,120.0328,119.859,120.008,18200.0
2010-03-23 15:25:00,144.99,145.1,144.96,145.06,53100.0,119.9832,120.0742,119.9583,120.0411,53100.0
2010-03-23 15:30:00,145.05,145.06,144.98,145.06,40600.0,120.0328,120.0411,119.9749,120.0411,40600.0
2010-03-23 15:35:00,145.07,145.17,145.05,145.1,58100.0,120.0494,120.1321,120.0328,120.0742,58100.0
2010-03-23 15:40:00,145.1,145.14,145.06,145.07,40800.0,120.0742,120.1073,120.0411,120.0494,40800.0
2010-03-23 15:45:00,145.06,145.14,144.96,145.1,45300.0,120.0411,120.1073,119.9583,120.0742,45300.0
2010-03-23 15:50:00,145.11,145.12,144.99,145.03,114900.0,120.0825,120.0907,119.9832,120.0163,114900.0
2010-03-23 15:55:00,145.03,145.19,145.03,145.19,137800.0,120.0163,120.1487,120.0163,120.1487,137800.0
2010-03-24 09:30:00,144.47,144.71,144.43,144.61,89900.0,119.5528,119.7514,119.5197,119.6687,89900.0
2010-03-24 09:35:00,144.6,144.72,144.34,144.45,27800.0,119.6604,119.7597,119.4453,119.5363,27800.0
2010-03-24 09:40:00,144.48,144.57,144.37,144.51,34900.0,119.5611,119.6356,119.4701,119.5859,34900.0
2010-03-24 09:45:00,144.54,144.69,144.53,144.66,37100.0,119.6108,119.7349,119.6025,119.7101,37100.0
2010-03-24 09:50:00,144.66,144.72,144.42,144.49,69800.0,119.7101,119.7597,119.5115,119.5694,69800.0
2010-03-24 09:55:00,144.5,144.5,144.31,144.47,21300.0,119.5777,119.5777,119.4204,119.5528,21300.0
2010-03-24 10:00:00,144.44,144.49,144.15,144.46,27500.0,119.528,119.5694,119.288,119.5446,27500.0
2010-03-24 10:05:00,144.46,144.62,144.38,144.62,32300.0,119.5446,119.677,119.4784,119.677,32300.0
2010-03-24 10:10:00,144.64,144.79,144.64,144.71,21800.0,119.6935,119.8176,119.6935,119.7514,21800.0
2010-03-24 10:15:00,144.68,144.8,144.68,144.73,5900.0,119.7266,119.8259,119.7266,119.768,5900.0
2010-03-24 10:20:00,144.69,144.82,144.56,144.62,23900.0,119.7349,119.8425,119.6273,119.677,23900.0
2010-03-24 10:25:00,144.63,144.63,144.44,144.51,10500.0,119.6852,119.6852,119.528,119.5859,10500.0
2010-03-24 10:30:00,144.49,144.64,144.38,144.62,25600.0,119.5694,119.6935,119.4784,119.677,25600.0
2010-03-24 10:35:00,144.65,144.73,144.57,144.57,26300.0,119.7018,119.768,119.6356,119.6356,26300.0
2010-03-24 10:40:00,144.57,144.58,144.41,144.52,13900.0,119.6356,119.6439,119.5032,119.5942,13900.0
2010-03-24 10:45:00,144.47,144.67,144.47,144.64,6900.0,119.5528,119.7183,119.5528,119.6935,6900.0
2010-03-24 10:50:00,144.63,144.67,144.54,144.6,17900.0,119.6852,119.7183,119.6108,119.6604,17900.0
2010-03-24 10:55:00,144.59,144.6,144.42,144.42,12700.0,119.6521,119.6604,119.5115,119.5115,12700.0
2010-03-24 11:00:00,144.43,144.53,144.38,144.38,12900.0,119.5197,119.6025,119.4784,119.4784,12900.0
2010-03-24 11:05:00,144.35,144.35,144.21,144.24,53600.0,119.4535,119.4535,119.3377,119.3625,53600.0
2010-03-24 11:10:00,144.24,144.33,144.05,144.06,76600.0,119.3625,119.437,119.2053,119.2136,76600.0
2010-03-24 11:15:00,144.05,144.07,143.89,144.01,41500.0,119.2053,119.2218,119.0729,119.1722,41500.0
2010-03-24 11:20:00,143.96,144.18,143.88,144.1,29800.0,119.1308,119.3129,119.0646,119.2467,29800.0
2010-03-24 11:25:00,144.1,144.12,144.03,144.12,20200.0,119.2467,119.2632,119.1887,119.2632,20200.0
2010-03-24 11:30:00,144.14,144.17,144.05,144.08,6600.0,119.2798,119.3046,119.2053,119.2301,6600.0
2010-03-24 11:35:00,144.06,144.15,144.02,144.1,17500.0,119.2136,119.288,119.1805,119.2467,17500.0
2010-03-24 11:40:00,144.1,144.23,144.1,144.21,6700.0,119.2467,119.3542,119.2467,119.3377,6700.0
2010-03-24 11:45:00,144.2,144.2,144.13,144.14,4300.0,119.3294,119.3294,119.2715,119.2798,4300.0
2010-03-24 11:50:00,144.12,144.22,144.1,144.18,4800.0,119.2632,119.346,119.2467,119.3129,4800.0
2010-03-24 11:55:00,144.15,144.3,144.15,144.3,5600.0,119.288,119.4122,119.288,119.4122,5600.0
2010-03-24 12:00:00,144.32,144.38,144.27,144.27,20100.0,119.4287,119.4784,119.3873,119.3873,20100.0
2010-03-24 12:05:00,144.27,144.42,144.27,144.35,20500.0,119.3873,119.5115,119.3873,119.4535,20500.0
2010-03-24 12:10:00,144.32,144.35,144.26,144.31,15600.0,119.4287,119.4535,119.3791,119.4204,15600.0
2010-03-24 12:15:00,144.29,144.32,144.26,144.28,6100.0,119.4039,119.4287,119.3791,119.3956,6100.0
2010-03-24 12:20:00,144.25,144.37,144.25,144.32,11500.0,119.3708,119.4701,119.3708,119.4287,11500.0
2010-03-24 12:25:00,144.33,144.4,144.29,144.38,7500.0,119.437,119.4949,119.4039,119.4784,7500.0
2010-03-24 12:30:00,144.38,144.47,144.38,144.4,5500.0,119.4784,119.5528,119.4784,119.4949,5500.0
2010-03-24 12:35:00,144.44,144.51,144.44,144.46,7800.0,119.528,119.5859,119.528,119.5446,7800.0
2010-03-24 12:40:00,144.4,144.48,144.39,144.46,12600.0,119.4949,119.5611,119.4866,119.5446,12600.0
2010-03-24 12:45:00,144.47,144.57,144.47,144.47,18300.0,119.5528,119.6356,119.5528,119.5528,18300.0
2010-03-24 12:50:00,144.53,144.53,144.45,144.48,11000.0,119.6025,119.6025,119.5363,119.5611,11000.0
2010-03-24 12:55:00,144.47,144.47,144.38,144.4,14500.0,119.5528,119.5528,119.4784,119.4949,14500.0
2010-03-24 13:00:00,144.41,144.42,144.02,144.02,59000.0,119.5032,119.5115,119.1805,119.1805,59000.0
2010-03-24 13:05:00,144.02,144.17,144.0,144.17,43500.0,119.1805,119.3046,119.1639,119.3046,43500.0
2010-03-24 13:10:00,144.17,144.25,144.13,144.15,17300.0,119.3046,119.3708,119.2715,119.288,17300.0
2010-03-24 13:15:00,144.14,144.15,144.01,144.02,34900.0,119.2798,119.288,119.1722,119.1805,34900.0
2010-03-24 13:20:00,144.02,144.13,143.97,144.07,20000.0,119.1805,119.2715,119.1391,119.2218,20000.0
2010-03-24 13:25:00,144.08,144.14,144.03,144.11,26200.0,119.2301,119.2798,119.1887,119.2549,26200.0
2010-03-24 13:30:00,144.12,144.18,144.1,144.16,14400.0,119.2632,119.3129,119.2467,119.2963,14400.0
2010-03-24 13:35:00,144.15,144.25,144.13,144.19,19800.0,119.288,119.3708,119.2715,119.3211,19800.0
2010-03-24 13:40:00,144.19,144.21,144.11,144.11,22100.0,119.3211,119.3377,119.2549,119.2549,22100.0
2010-03-24 13:45:00,144.11,144.15,143.85,143.91,49400.0,119.2549,119.288,119.0398,119.0894,49400.0
2010-03-24 13:50:00,143.92,144.04,143.82,143.98,101800.0,119.0977,119.197,119.0149,119.1474,101800.0
2010-03-24 13:55:00,143.97,144.13,143.94,144.12,36300.0,119.1391,119.2715,119.1142,119.2632,36300.0
2010-03-24 14:00:00,144.13,144.18,143.97,144.02,31000.0,119.2715,119.3129,119.1391,119.1805,31000.0
2010-03-24 14:05:00,144.01,144.06,143.96,144.03,15000.0,119.1722,119.2136,119.1308,119.1887,15000.0
2010-03-24 14:10:00,144.04,144.16,144.02,144.16,18800.0,119.197,119.2963,119.1805,119.2963,18800.0
2010-03-24 14:15:00,144.16,144.16,144.07,144.1,40100.0,119.2963,119.2963,119.2218,119.2467,40100.0
2010-03-24 14:20:00,144.05,144.18,144.04,144.14,10700.0,119.2053,119.3129,119.197,119.2798,10700.0
2010-03-24 14:25:00,144.14,144.15,144.03,144.08,21700.0,119.2798,119.288,119.1887,119.2301,21700.0
2010-03-24 14:30:00,144.07,144.16,144.01,144.02,15300.0,119.2218,119.2963,119.1722,119.1805,15300.0
2010-03-24 14:35:00,144.04,144.11,143.99,144.02,34500.0,119.197,119.2549,119.1556,119.1805,34500.0
2010-03-24 14:40:00,144.0,144.08,143.97,144.08,11900.0,119.1639,119.2301,119.1391,119.2301,11900.0
2010-03-24 14:45:00,144.07,144.14,144.01,144.02,19100.0,119.2218,119.2798,119.1722,119.1805,19100.0
2010-03-24 14:50:00,144.02,144.07,143.99,144.03,3000.0,119.1805,119.2218,119.1556,119.1887,3000.0
2010-03-24 14:55:00,144.04,144.05,143.92,143.99,10900.0,119.197,119.2053,119.0977,119.1556,10900.0
2010-03-24 15:00:00,143.99,144.1,143.93,144.03,16300.0,119.1556,119.2467,119.106,119.1887,16300.0
2010-03-24 15:05:00,144.03,144.11,143.98,144.01,17200.0,119.1887,119.2549,119.1474,119.1722,17200.0
2010-03-24 15:10:00,144.01,144.01,143.78,143.9,12600.0,119.1722,119.1722,118.9818,119.0811,12600.0
2010-03-24 15:15:00,143.89,144.03,143.84,143.98,43100.0,119.0729,119.1887,119.0315,119.1474,43100.0
2010-03-24 15:20:00,143.98,144.1,143.92,144.06,34300.0,119.1474,119.2467,119.0977,119.2136,34300.0
2010-03-24 15:25:00,144.06,144.06,143.95,143.96,13800.0,119.2136,119.2136,119.1225,119.1308,13800.0
2010-03-24 15:30:00,143.99,144.15,143.96,144.15,25300.0,119.1556,119.288,119.1308,119.288,25300.0
2010-03-24 15:35:00,144.16,144.23,144.08,144.09,42400.0,119.2963,119.3542,119.2301,119.2384,42400.0
2010-03-24 15:40:00,144.07,144.09,144.0,144.07,49000.0,119.2218,119.2384,119.1639,119.2218,49000.0
2010-03-24 15:45:00,144.07,144.07,143.93,143.97,50600.0,119.2218,119.2218,119.106,119.1391,50600.0
2010-03-24 15:50:00,143.97,143.98,143.93,143.94,35700.0,119.1391,119.1474,119.106,119.1142,35700.0
2010-03-24 15:55:00,143.95,143.97,143.84,143.88,90500.0,119.1225,119.1391,119.0315,119.0646,90500.0
2010-03-25 09:30:00,144.99,145.09,144.91,144.94,71600.0,119.9832,120.0659,119.917,119.9418,71600.0
2010-03-25 09:35:00,144.91,144.94,144.72,144.78,93100.0,119.917,119.9418,119.7597,119.8094,93100.0
2010-03-25 09:40:00,144.77,144.81,144.66,144.79,52600.0,119.8011,119.8342,119.7101,119.8176,52600.0
2010-03-25 09:45:00,144.78,144.78,144.37,144.4,71700.0,119.8094,119.8094,119.4701,119.4949,71700.0
2010-03-25 09:50:00,144.36,144.55,144.32,144.33,43100.0,119.4618,119.619,119.4287,119.437,43100.0
2010-03-25 09:55:00,144.34,144.66,144.34,144.53,40400.0,119.4453,119.7101,119.4453,119.6025,40400.0
2010-03-25 10:00:00,144.54,144.66,144.37,144.4,107300.0,119.6108,119.7101,119.4701,119.4949,107300.0
2010-03-25 10:05:00,144.4,144.4,144.05,144.23,41700.0,119.4949,119.4949,119.2053,119.3542,41700.0
2010-03-25 10:10:00,144.24,144.41,144.22,144.36,26600.0,119.3625,119.5032,119.346,119.4618,26600.0
2010-03-25 10:15:00,144.36,144.43,144.35,144.43,23200.0,119.4618,119.5197,119.4535,119.5197,23200.0
2010-03-25 10:20:00,144.48,144.57,144.38,144.44,15100.0,119.5611,119.6356,119.4784,119.528,15100.0
2010-03-25 10:25:00,144.43,144.44,144.2,144.2,32100.0,119.5197,119.528,119.3294,119.3294,32100.0
2010-03-25 10:30:00,144.21,144.36,144.21,144.3,26900.0,119.3377,119.4618,119.3377,119.4122,26900.0
2010-03-25 10:35:00,144.33,144.45,144.28,144.45,16100.0,119.437,119.5363,119.3956,119.5363,16100.0
2010-03-25 10:40:00,144.45,144.54,144.31,144.43,31500.0,119.5363,119.6108,119.4204,119.5197,31500.0
2010-03-25 10:45:00,144.39,144.47,144.35,144.42,18800.0,119.4866,119.5528,119.4535,119.5115,18800.0
2010-03-25 10:50:00,144.48,144.5,144.31,144.34,7300.0,119.5611,119.5777,119.4204,119.4453,7300.0
2010-03-25 10:55:00,144.37,144.43,144.33,144.37,6500.0,119.4701,119.5197,119.437,119.4701,6500.0
2010-03-25 11:00:00,144.43,144.51,144.39,144.42,12400.0,119.5197,119.5859,119.4866,119.5115,12400.0
2010-03-25 11:05:00,144.42,144.51,144.39,144.5,14500.0,119.5115,119.5859,119.4866,119.5777,14500.0
2010-03-25 11:10:00,144.49,144.83,144.49,144.78,33300.0,119.5694,119.8507,119.5694,119.8094,33300.0
2010-03-25 11:15:00,144.82,144.9,144.73,144.78,40500.0,119.8425,119.9087,119.768,119.8094,40500.0
2010-03-25 11:20:00,144.81,144.99,144.81,144.89,11800.0,119.8342,119.9832,119.8342,119.9004,11800.0
2010-03-25 11:25:00,144.89,145.02,144.85,145.0,29200.0,119.9004,120.008,119.8673,119.9914,29200.0
2010-03-25 11:30:00,145.04,145.26,145.04,145.22,22100.0,120.0245,120.2066,120.0245,120.1735,22100.0
2010-03-25 11:35:00,145.2,145.2,145.11,145.11,9000.0,120.1569,120.1569,120.0825,120.0825,9000.0
2010-03-25 11:40:00,145.1,145.15,145.06,145.09,12900.0,120.0742,120.1156,120.0411,120.0659,12900.0
2010-03-25 11:45:00,145.1,145.13,145.09,145.1,28200.0,120.0742,120.099,120.0659,120.0742,28200.0
2010-03-25 11:50:00,145.07,145.08,144.98,145.01,11400.0,120.0494,120.0576,119.9749,119.9997,11400.0
2010-03-25 11:55:00,145.0,145.03,144.96,144.99,5300.0,119.9914,120.0163,119.9583,119.9832,5300.0
2010-03-25 12:00:00,144.99,144.99,144.91,144.92,5400.0,119.9832,119.9832,119.917,119.9252,5400.0
2010-03-25 12:05:00,144.89,145.01,144.88,144.93,10300.0,119.9004,119.9997,119.8921,119.9335,10300.0
2010-03-25 12:10:00,144.93,144.93,144.78,144.79,14500.0,119.9335,119.9335,119.8094,119.8176,14500.0
2010-03-25 12:15:00,144.77,144.78,144.67,144.78,11100.0,119.8011,119.8094,119.7183,119.8094,11100.0
2010-03-25 12:20:00,144.78,144.79,144.75,144.77,2700.0,119.8094,119.8176,119.7845,119.8011,2700.0
2010-03-25 12:25:00,144.77,144.8,144.76,144.78,2900.0,119.8011,119.8259,119.7928,119.8094,2900.0
2010-03-25 12:30:00,144.78,144.83,144.78,144.82,11500.0,119.8094,119.8507,119.8094,119.8425,11500.0
2010-03-25 12:35:00,144.87,144.89,144.84,144.87,2500.0,119.8838,119.9004,119.859,119.8838,2500.0
2010-03-25 12:40:00,144.87,144.93,144.87,144.9,10300.0,119.8838,119.9335,119.8838,119.9087,10300.0
2010-03-25 12:45:00,144.92,145.03,144.92,144.93,20000.0,119.9252,120.0163,119.9252,119.9335,20000.0
2010-03-25 12:50:00,144.92,145.01,144.91,144.91,172800.0,119.9252,119.9997,119.917,119.917,172800.0
2010-03-25 12:55:00,144.93,144.96,144.87,144.87,15000.0,119.9335,119.9583,119.8838,119.8838,15000.0
2010-03-25 13:00:00,144.87,144.89,144.78,144.86,25000.0,119.8838,119.9004,119.8094,119.8756,25000.0
2010-03-25 13:05:00,144.87,144.99,144.87,144.97,3700.0,119.8838,119.9832,119.8838,119.9666,3700.0
2010-03-25 13:10:00,144.98,144.98,144.9,144.92,7300.0,119.9749,119.9749,119.9087,119.9252,7300.0
2010-03-25 13:15:00,144.93,144.97,144.9,144.96,4000.0,119.9335,119.9666,119.9087,119.9583,4000.0
2010-03-25 13:20:00,144.94,144.94,144.89,144.92,4700.0,119.9418,119.9418,119.9004,119.9252,4700.0
2010-03-25 13:25:00,144.94,145.02,144.88,144.89,41100.0,119.9418,120.008,119.8921,119.9004,41100.0
2010-03-25 13:30:00,144.89,144.91,144.73,144.78,30500.0,119.9004,119.917,119.768,119.8094,30500.0
2010-03-25 13:35:00,144.78,144.84,144.65,144.73,38300.0,119.8094,119.859,119.7018,119.768,38300.0
2010-03-25 13:40:00,144.7,144.7,144.52,144.52,41000.0,119.7432,119.7432,119.5942,119.5942,41000.0
2010-03-25 13:45:00,144.54,144.63,144.39,144.42,55300.0,119.6108,119.6852,119.4866,119.5115,55300.0
2010-03-25 13:50:00,144.41,144.53,144.25,144.3,86600.0,119.5032,119.6025,119.3708,119.4122,86600.0
2010-03-25 13:55:00,144.3,144.39,144.26,144.38,74400.0,119.4122,119.4866,119.3791,119.4784,74400.0
2010-03-25 14:00:00,144.39,144.45,144.31,144.42,42200.0,119.4866,119.5363,119.4204,119.5115,42200.0
2010-03-25 14:05:00,144.46,144.53,144.43,144.43,38800.0,119.5446,119.6025,119.5197,119.5197,38800.0
2010-03-25 14:10:00,144.46,144.52,144.34,144.52,45500.0,119.5446,119.5942,119.4453,119.5942,45500.0
2010-03-25 14:15:00,144.54,144.57,144.4,144.53,64700.0,119.6108,119.6356,119.4949,119.6025,64700.0
2010-03-25 14:20:00,144.53,144.55,144.14,144.14,34400.0,119.6025,119.619,119.2798,119.2798,34400.0
2010-03-25 14:25:00,144.16,144.21,143.94,143.98,59200.0,119.2963,119.3377,119.1142,119.1474,59200.0
2010-03-25 14:30:00,143.99,144.1,143.91,143.97,25300.0,119.1556,119.2467,119.0894,119.1391,25300.0
2010-03-25 14:35:00,143.98,144.11,143.96,144.11,13400.0,119.1474,119.2549,119.1308,119.2549,13400.0
2010-03-25 14:40:00,144.11,144.17,144.05,144.11,34200.0,119.2549,119.3046,119.2053,119.2549,34200.0
2010-03-25 14:45:00,144.13,144.15,143.9,143.9,24700.0,119.2715,119.288,119.0811,119.0811,24700.0
2010-03-25 14:50:00,143.89,143.96,143.69,143.95,36300.0,119.0729,119.1308,118.9074,119.1225,36300.0
2010-03-25 14:55:00,143.95,143.97,143.85,143.89,21400.0,119.1225,119.1391,119.0398,119.0729,21400.0
2010-03-25 15:00:00,143.91,144.21,143.91,144.18,36000.0,119.0894,119.3377,119.0894,119.3129,36000.0
2010-03-25 15:05:00,144.19,144.35,144.14,144.21,36100.0,119.3211,119.4535,119.2798,119.3377,36100.0
2010-03-25 15:10:00,144.22,144.26,144.14,144.25,19800.0,119.346,119.3791,119.2798,119.3708,19800.0
2010-03-25 15:15:00,144.25,144.25,144.04,144.06,26700.0,119.3708,119.3708,119.197,119.2136,26700.0
2010-03-25 15:20:00,144.08,144.14,144.05,144.09,63400.0,119.2301,119.2798,119.2053,119.2384,63400.0
2010-03-25 15:25:00,144.09,144.13,143.9,143.9,14700.0,119.2384,119.2715,119.0811,119.0811,14700.0
2010-03-25 15:30:00,143.9,143.94,143.77,143.78,24000.0,119.0811,119.1142,118.9736,118.9818,24000.0
2010-03-25 15:35:00,143.79,143.87,143.5,143.5,47300.0,118.9901,119.0563,118.7501,118.7501,47300.0
2010-03-25 15:40:00,143.5,143.57,143.37,143.49,72300.0,118.7501,118.8081,118.6426,118.7419,72300.0
2010-03-25 15:45:00,143.49,143.49,142.96,142.99,82900.0,118.7419,118.7419,118.3033,118.3281,82900.0
2010-03-25 15:50:00,142.97,143.17,142.92,143.11,74500.0,118.3115,118.4771,118.2702,118.4274,74500.0
2010-03-25 15:55:00,143.12,143.12,142.82,142.98,193800.0,118.4357,118.4357,118.1874,118.3198,193800.0
2010-03-26 09:30:00,143.23,143.65,143.22,143.53,26000.0,118.5267,118.8743,118.5184,118.775,26000.0
2010-03-26 09:35:00,143.56,143.63,143.41,143.48,36200.0,118.7998,118.8577,118.6757,118.7336,36200.0
2010-03-26 09:40:00,143.47,143.55,143.16,143.17,284200.0,118.7253,118.7915,118.4688,118.4771,284200.0
2010-03-26 09:45:00,143.18,143.41,143.15,143.39,59100.0,118.4853,118.6757,118.4605,118.6591,59100.0
2010-03-26 09:50:00,143.46,143.58,143.42,143.49,22400.0,118.717,118.8163,118.6839,118.7419,22400.0
2010-03-26 09:55:00,143.45,143.69,143.24,143.32,137400.0,118.7088,118.9074,118.535,118.6012,137400.0
2010-03-26 10:00:00,143.36,143.86,143.35,143.78,39700.0,118.6343,119.048,118.626,118.9818,39700.0
2010-03-26 10:05:00,143.76,143.89,143.71,143.73,25700.0,118.9653,119.0729,118.9239,118.9405,25700.0
2010-03-26 10:10:00,143.69,143.79,143.64,143.66,9400.0,118.9074,118.9901,118.866,118.8825,9400.0
2010-03-26 10:15:00,143.68,143.76,143.59,143.75,39400.0,118.8991,118.9653,118.8246,118.957,39400.0
2010-03-26 10:20:00,143.74,143.8,143.6,143.67,56300.0,118.9487,118.9984,118.8329,118.8908,56300.0
2010-03-26 10:25:00,143.68,143.83,143.66,143.77,18800.0,118.8991,119.0232,118.8825,118.9736,18800.0
2010-03-26 10:30:00,143.79,143.92,143.75,143.76,16700.0,118.9901,119.0977,118.957,118.9653,16700.0
2010-03-26 10:35:00,143.74,143.74,143.6,143.64,130500.0,118.9487,118.9487,118.8329,118.866,130500.0
2010-03-26 10:40:00,143.67,143.69,143.5,143.57,74400.0,118.8908,118.9074,118.7501,118.8081,74400.0
2010-03-26 10:45:00,143.56,143.62,143.49,143.58,48100.0,118.7998,118.8494,118.7419,118.8163,48100.0
2010-03-26 10:50:00,143.66,143.69,143.55,143.55,14400.0,118.8825,118.9074,118.7915,118.7915,14400.0
2010-03-26 10:55:00,143.55,143.57,143.32,143.4,33300.0,118.7915,118.8081,118.6012,118.6674,33300.0
2010-03-26 11:00:00,143.42,143.55,143.42,143.55,9300.0,118.6839,118.7915,118.6839,118.7915,9300.0
2010-03-26 11:05:00,143.58,143.61,143.45,143.48,9300.0,118.8163,118.8412,118.7088,118.7336,9300.0
2010-03-26 11:10:00,143.42,143.49,143.4,143.4,6900.0,118.6839,118.7419,118.6674,118.6674,6900.0
2010-03-26 11:15:00,143.39,143.7,143.39,143.54,23100.0,118.6591,118.9156,118.6591,118.7832,23100.0
2010-03-26 11:20:00,143.54,143.61,143.53,143.61,27600.0,118.7832,118.8412,118.775,118.8412,27600.0
2010-03-26 11:25:00,143.6,143.72,143.54,143.61,18100.0,118.8329,118.9322,118.7832,118.8412,18100.0
2010-03-26 11:30:00,143.59,143.65,143.53,143.65,29700.0,118.8246,118.8743,118.775,118.8743,29700.0
2010-03-26 11:35:00,143.65,143.69,143.59,143.6,2700.0,118.8743,118.9074,118.8246,118.8329,2700.0
2010-03-26 11:40:00,143.56,143.57,143.52,143.56,10800.0,118.7998,118.8081,118.7667,118.7998,10800.0
2010-03-26 11:45:00,143.53,143.54,143.47,143.49,14200.0,118.775,118.7832,118.7253,118.7419,14200.0
2010-03-26 11:50:00,143.51,143.56,143.51,143.52,9500.0,118.7584,118.7998,118.7584,118.7667,9500.0
2010-03-26 11:55:00,143.54,143.54,143.41,143.44,6200.0,118.7832,118.7832,118.6757,118.7005,6200.0
2010-03-26 12:00:00,143.47,143.49,143.4,143.47,4900.0,118.7253,118.7419,118.6674,118.7253,4900.0
2010-03-26 12:05:00,143.47,143.57,143.47,143.5,9500.0,118.7253,118.8081,118.7253,118.7501,9500.0
2010-03-26 12:10:00,143.43,143.47,143.4,143.44,13700.0,118.6922,118.7253,118.6674,118.7005,13700.0
2010-03-26 12:15:00,143.44,143.48,143.41,143.41,1400.0,118.7005,118.7336,118.6757,118.6757,1400.0
2010-03-26 12:20:00,143.41,143.41,143.06,143.16,27500.0,118.6757,118.6757,118.386,118.4688,27500.0
2010-03-26 12:25:00,143.15,143.19,142.91,142.94,13300.0,118.4605,118.4936,118.2619,118.2867,13300.0
2010-03-26 12:30:00,142.93,143.02,142.83,142.92,36400.0,118.2784,118.3529,118.1957,118.2702,36400.0
2010-03-26 12:35:00,142.94,142.94,142.78,142.84,10600.0,118.2867,118.2867,118.1543,118.204,10600.0
2010-03-26 12:40:00,142.87,143.0,142.83,142.97,4700.0,118.2288,118.3364,118.1957,118.3115,4700.0
2010-03-26 12:45:00,142.95,142.95,142.62,142.62,13400.0,118.295,118.295,118.0219,118.0219,13400.0
2010-03-26 12:50:00,142.64,142.8,142.64,142.69,11500.0,118.0385,118.1709,118.0385,118.0798,11500.0
2010-03-26 12:55:00,142.64,142.64,142.44,142.59,48500.0,118.0385,118.0385,117.873,117.9971,48500.0
2010-03-26 13:00:00,142.55,142.61,142.47,142.52,24100.0,117.964,118.0136,117.8978,117.9392,24100.0
2010-03-26 13:05:00,142.53,142.54,142.08,142.14,52700.0,117.9474,117.9557,117.575,117.6247,52700.0
2010-03-26 13:10:00,142.15,142.3,142.12,142.27,70000.0,117.633,117.7571,117.6082,117.7323,70000.0
2010-03-26 13:15:00,142.25,142.37,142.25,142.37,23400.0,117.7157,117.815,117.7157,117.815,23400.0
2010-03-26 13:20:00,142.3,142.53,142.28,142.43,88100.0,117.7571,117.9474,117.7406,117.8647,88100.0
2010-03-26 13:25:00,142.44,142.44,142.36,142.36,9900.0,117.873,117.873,117.8068,117.8068,9900.0
2010-03-26 13:30:00,142.34,142.37,142.29,142.31,57900.0,117.7902,117.815,117.7488,117.7654,57900.0
2010-03-26 13:35:00,142.35,142.57,142.35,142.54,32800.0,117.7985,117.9805,117.7985,117.9557,32800.0
2010-03-26 13:40:00,142.56,142.72,142.49,142.5,14700.0,117.9723,118.1047,117.9143,117.9226,14700.0
2010-03-26 13:45:00,142.49,142.53,142.4,142.41,43700.0,117.9143,117.9474,117.8399,117.8481,43700.0
2010-03-26 13:50:00,142.41,142.44,142.35,142.41,12000.0,117.8481,117.873,117.7985,117.8481,12000.0
2010-03-26 13:55:00,142.36,142.42,142.36,142.36,2300.0,117.8068,117.8564,117.8068,117.8068,2300.0
2010-03-26 14:00:00,142.39,142.39,142.17,142.27,20600.0,117.8316,117.8316,117.6495,117.7323,20600.0
2010-03-26 14:05:00,142.26,142.48,142.26,142.48,51600.0,117.724,117.9061,117.724,117.9061,51600.0
2010-03-26 14:10:00,142.49,142.52,142.36,142.41,3800.0,117.9143,117.9392,117.8068,117.8481,3800.0
2010-03-26 14:15:00,142.41,142.66,142.39,142.58,25800.0,117.8481,118.055,117.8316,117.9888,25800.0
2010-03-26 14:20:00,142.57,142.61,142.48,142.61,30100.0,117.9805,118.0136,117.9061,118.0136,30100.0
2010-03-26 14:25:00,142.61,142.84,142.53,142.83,11200.0,118.0136,118.204,117.9474,118.1957,11200.0
2010-03-26 14:30:00,142.82,142.86,142.73,142.77,14000.0,118.1874,118.2205,118.1129,118.146,14000.0
2010-03-26 14:35:00,142.79,142.94,142.75,142.9,17100.0,118.1626,118.2867,118.1295,118.2536,17100.0
2010-03-26 14:40:00,142.89,142.93,142.71,142.73,9600.0,118.2453,118.2784,118.0964,118.1129,9600.0
2010-03-26 14:45:00,142.71,142.72,142.61,142.63,6500.0,118.0964,118.1047,118.0136,118.0302,6500.0
2010-03-26 14:50:00,142.6,142.7,142.52,142.7,7200.0,118.0054,118.0881,117.9392,118.0881,7200.0
2010-03-26 14:55:00,142.7,142.7,142.49,142.49,12100.0,118.0881,118.0881,117.9143,117.9143,12100.0
2010-03-26 15:00:00,142.53,142.62,142.53,142.55,13000.0,117.9474,118.0219,117.9474,117.964,13000.0
2010-03-26 15:05:00,142.53,142.57,142.4,142.43,8900.0,117.9474,117.9805,117.8399,117.8647,8900.0
2010-03-26 15:10:00,142.4,142.56,142.33,142.56,21400.0,117.8399,117.9723,117.7819,117.9723,21400.0
2010-03-26 15:15:00,142.58,142.58,142.53,142.57,10200.0,117.9888,117.9888,117.9474,117.9805,10200.0
2010-03-26 15:20:00,142.57,142.57,142.4,142.4,7700.0,117.9805,117.9805,117.8399,117.8399,7700.0
2010-03-26 15:25:00,142.42,142.62,142.42,142.6,11100.0,117.8564,118.0219,117.8564,118.0054,11100.0
2010-03-26 15:30:00,142.59,142.69,142.47,142.47,63500.0,117.9971,118.0798,117.8978,117.8978,63500.0
2010-03-26 15:35:00,142.45,142.68,142.45,142.67,73900.0,117.8812,118.0716,117.8812,118.0633,73900.0
2010-03-26 15:40:00,142.66,142.72,142.63,142.64,28700.0,118.055,118.1047,118.0302,118.0385,28700.0
2010-03-26 15:45:00,142.62,142.66,142.48,142.63,35200.0,118.0219,118.055,117.9061,118.0302,35200.0
2010-03-26 15:50:00,142.62,142.77,142.59,142.62,36100.0,118.0219,118.146,117.9971,118.0219,36100.0
2010-03-26 15:55:00,142.63,142.77,142.62,142.67,60400.0,118.0302,118.146,118.0219,118.0633,60400.0
2010-03-29 09:30:00,143.36,143.61,143.3,143.5,32100.0,118.6343,118.8412,118.5846,118.7501,32100.0
2010-03-29 09:35:00,143.49,143.59,143.35,143.55,50800.0,118.7419,118.8246,118.626,118.7915,50800.0
2010-03-29 09:40:00,143.57,143.72,143.44,143.62,32700.0,118.8081,118.9322,118.7005,118.8494,32700.0
2010-03-29 09:45:00,143.66,143.81,143.57,143.61,28100.0,118.8825,119.0067,118.8081,118.8412,28100.0
2010-03-29 09:50:00,143.63,143.76,143.5,143.5,85300.0,118.8577,118.9653,118.7501,118.7501,85300.0
2010-03-29 09:55:00,143.5,143.58,143.27,143.29,53900.0,118.7501,118.8163,118.5598,118.5764,53900.0
2010-03-29 10:00:00,143.28,143.38,143.16,143.32,32600.0,118.5681,118.6508,118.4688,118.6012,32600.0
2010-03-29 10:05:00,143.33,143.48,143.33,143.44,19600.0,118.6095,118.7336,118.6095,118.7005,19600.0
2010-03-29 10:10:00,143.47,143.68,143.44,143.53,27700.0,118.7253,118.8991,118.7005,118.775,27700.0
2010-03-29 10:15:00,143.53,143.59,143.43,143.43,14000.0,118.775,118.8246,118.6922,118.6922,14000.0
2010-03-29 10:20:00,143.42,143.46,143.28,143.28,36800.0,118.6839,118.717,118.5681,118.5681,36800.0
2010-03-29 10:25:00,143.34,143.49,143.3,143.4,22100.0,118.6177,118.7419,118.5846,118.6674,22100.0
2010-03-29 10:30:00,143.4,143.46,143.16,143.45,23200.0,118.6674,118.717,118.4688,118.7088,23200.0
2010-03-29 10:35:00,143.46,143.63,143.46,143.54,10600.0,118.717,118.8577,118.717,118.7832,10600.0
2010-03-29 10:40:00,143.56,143.69,143.56,143.56,20900.0,118.7998,118.9074,118.7998,118.7998,20900.0
2010-03-29 10:45:00,143.6,143.65,143.55,143.59,16800.0,118.8329,118.8743,118.7915,118.8246,16800.0
2010-03-29 10:50:00,143.65,143.66,143.58,143.59,2200.0,118.8743,118.8825,118.8163,118.8246,2200.0
2010-03-29 10:55:00,143.57,143.74,143.5,143.73,21800.0,118.8081,118.9487,118.7501,118.9405,21800.0
2010-03-29 11:00:00,143.73,143.73,143.65,143.66,9100.0,118.9405,118.9405,118.8743,118.8825,9100.0
2010-03-29 11:05:00,143.67,143.8,143.67,143.76,21400.0,118.8908,118.9984,118.8908,118.9653,21400.0
2010-03-29 11:10:00,143.81,143.84,143.67,143.71,19500.0,119.0067,119.0315,118.8908,118.9239,19500.0
2010-03-29 11:15:00,143.74,143.74,143.6,143.64,9100.0,118.9487,118.9487,118.8329,118.866,9100.0
2010-03-29 11:20:00,143.65,143.81,143.61,143.79,6300.0,118.8743,119.0067,118.8412,118.9901,6300.0
2010-03-29 11:25:00,143.76,143.95,143.75,143.88,16400.0,118.9653,119.1225,118.957,119.0646,16400.0
2010-03-29 11:30:00,143.88,143.88,143.81,143.83,4900.0,119.0646,119.0646,119.0067,119.0232,4900.0
2010-03-29 11:35:00,143.76,143.76,143.66,143.71,10900.0,118.9653,118.9653,118.8825,118.9239,10900.0
2010-03-29 11:40:00,143.7,143.77,143.7,143.76,1500.0,118.9156,118.9736,118.9156,118.9653,1500.0
2010-03-29 11:45:00,143.77,143.78,143.74,143.76,1400.0,118.9736,118.9818,118.9487,118.9653,1400.0
2010-03-29 11:50:00,143.77,143.78,143.68,143.68,2400.0,118.9736,118.9818,118.8991,118.8991,2400.0
2010-03-29 11:55:00,143.7,143.81,143.7,143.77,12500.0,118.9156,119.0067,118.9156,118.9736,12500.0
2010-03-29 12:00:00,143.8,143.85,143.8,143.84,6900.0,118.9984,119.0398,118.9984,119.0315,6900.0
2010-03-29 12:05:00,143.83,143.84,143.78,143.78,2600.0,119.0232,119.0315,118.9818,118.9818,2600.0
2010-03-29 12:10:00,143.77,143.84,143.77,143.83,3600.0,118.9736,119.0315,118.9736,119.0232,3600.0
2010-03-29 12:15:00,143.83,143.86,143.78,143.78,3000.0,119.0232,119.048,118.9818,118.9818,3000.0
2010-03-29 12:20:00,143.75,143.77,143.73,143.77,2800.0,118.957,118.9736,118.9405,118.9736,2800.0
2010-03-29 12:25:00,143.73,143.78,143.68,143.78,12800.0,118.9405,118.9818,118.8991,118.9818,12800.0
2010-03-29 12:30:00,143.79,143.82,143.73,143.73,3900.0,118.9901,119.0149,118.9405,118.9405,3900.0
2010-03-29 12:35:00,143.74,143.76,143.69,143.69,800.0,118.9487,118.9653,118.9074,118.9074,800.0
2010-03-29 12:40:00,143.7,143.7,143.55,143.63,6300.0,118.9156,118.9156,118.7915,118.8577,6300.0
2010-03-29 12:45:00,143.6,143.69,143.51,143.67,20700.0,118.8329,118.9074,118.7584,118.8908,20700.0
2010-03-29 12:50:00,143.67,143.69,143.63,143.68,6900.0,118.8908,118.9074,118.8577,118.8991,6900.0
2010-03-29 12:55:00,143.64,143.66,143.54,143.56,9000.0,118.866,118.8825,118.7832,118.7998,9000.0
2010-03-29 13:00:00,143.55,143.64,143.54,143.64,4100.0,118.7915,118.866,118.7832,118.866,4100.0
2010-03-29 13:05:00,143.66,143.67,143.59,143.64,5400.0,118.8825,118.8908,118.8246,118.866,5400.0
2010-03-29 13:10:00,143.63,143.78,143.63,143.67,12500.0,118.8577,118.9818,118.8577,118.8908,12500.0
2010-03-29 13:15:00,143.66,143.7,143.61,143.7,7400.0,118.8825,118.9156,118.8412,118.9156,7400.0
2010-03-29 13:20:00,143.71,143.74,143.67,143.69,10900.0,118.9239,118.9487,118.8908,118.9074,10900.0
2010-03-29 13:25:00,143.69,143.73,143.67,143.7,14200.0,118.9074,118.9405,118.8908,118.9156,14200.0
2010-03-29 13:30:00,143.71,143.78,143.67,143.68,13100.0,118.9239,118.9818,118.8908,118.8991,13100.0
2010-03-29 13:35:00,143.67,143.67,143.55,143.59,15600.0,118.8908,118.8908,118.7915,118.8246,15600.0
2010-03-29 13:40:00,143.6,143.65,143.5,143.54,25100.0,118.8329,118.8743,118.7501,118.7832,25100.0
2010-03-29 13:45:00,143.54,143.71,143.54,143.67,2400.0,118.7832,118.9239,118.7832,118.8908,2400.0
2010-03-29 13:50:00,143.67,143.72,143.65,143.72,1300.0,118.8908,118.9322,118.8743,118.9322,1300.0
2010-03-29 13:55:00,143.71,143.72,143.61,143.63,7400.0,118.9239,118.9322,118.8412,118.8577,7400.0
2010-03-29 14:00:00,143.61,143.66,143.58,143.65,6100.0,118.8412,118.8825,118.8163,118.8743,6100.0
2010-03-29 14:05:00,143.64,143.67,143.61,143.65,10500.0,118.866,118.8908,118.8412,118.8743,10500.0
2010-03-29 14:10:00,143.59,143.67,143.53,143.65,12200.0,118.8246,118.8908,118.775,118.8743,12200.0
2010-03-29 14:15:00,143.6,143.66,143.57,143.57,2400.0,118.8329,118.8825,118.8081,118.8081,2400.0
2010-03-29 14:20:00,143.57,143.6,143.48,143.57,17300.0,118.8081,118.8329,118.7336,118.8081,17300.0
2010-03-29 14:25:00,143.61,143.61,143.3,143.4,34200.0,118.8412,118.8412,118.5846,118.6674,34200.0
2010-03-29 14:30:00,143.42,143.48,143.38,143.45,39700.0,118.6839,118.7336,118.6508,118.7088,39700.0
2010-03-29 14:35:00,143.43,143.55,143.42,143.48,14100.0,118.6922,118.7915,118.6839,118.7336,14100.0
2010-03-29 14:40:00,143.47,143.49,143.42,143.42,4300.0,118.7253,118.7419,118.6839,118.6839,4300.0
2010-03-29 14:45:00,143.41,143.46,143.41,143.44,2000.0,118.6757,118.717,118.6757,118.7005,2000.0
2010-03-29 14:50:00,143.43,143.47,143.4,143.46,5800.0,118.6922,118.7253,118.6674,118.717,5800.0
2010-03-29 14:55:00,143.51,143.61,143.49,143.59,23000.0,118.7584,118.8412,118.7419,118.8246,23000.0
2010-03-29 15:00:00,143.61,143.65,143.56,143.6,7900.0,118.8412,118.8743,118.7998,118.8329,7900.0
2010-03-29 15:05:00,143.61,143.69,143.56,143.68,18700.0,118.8412,118.9074,118.7998,118.8991,18700.0
2010-03-29 15:10:00,143.68,143.73,143.66,143.7,4300.0,118.8991,118.9405,118.8825,118.9156,4300.0
2010-03-29 15:15:00,143.66,143.72,143.58,143.72,15800.0,118.8825,118.9322,118.8163,118.9322,15800.0
2010-03-29 15:20:00,143.73,143.75,143.68,143.68,8000.0,118.9405,118.957,118.8991,118.8991,8000.0
2010-03-29 15:25:00,143.7,143.8,143.7,143.71,22700.0,118.9156,118.9984,118.9156,118.9239,22700.0
2010-03-29 15:30:00,143.73,143.73,143.66,143.69,8100.0,118.9405,118.9405,118.8825,118.9074,8100.0
2010-03-29 15:35:00,143.68,143.74,143.66,143.71,17200.0,118.8991,118.9487,118.8825,118.9239,17200.0
2010-03-29 15:40:00,143.69,143.79,143.68,143.76,14200.0,118.9074,118.9901,118.8991,118.9653,14200.0
2010-03-29 15:45:00,143.74,143.78,143.69,143.72,26300.0,118.9487,118.9818,118.9074,118.9322,26300.0
2010-03-29 15:50:00,143.75,143.8,143.74,143.76,52800.0,118.957,118.9984,118.9487,118.9653,52800.0
2010-03-29 15:55:00,143.77,143.88,142.48,143.88,81900.0,118.9736,119.0646,117.9061,119.0646,81900.0
2010-03-30 09:30:00,143.96,144.35,143.96,144.3,25300.0,119.1308,119.4535,119.1308,119.4122,25300.0
2010-03-30 09:35:00,144.35,144.48,144.15,144.21,15500.0,119.4535,119.5611,119.288,119.3377,15500.0
2010-03-30 09:40:00,144.2,144.23,144.04,144.08,77900.0,119.3294,119.3542,119.197,119.2301,77900.0
2010-03-30 09:45:00,144.09,144.3,143.99,144.27,12300.0,119.2384,119.4122,119.1556,119.3873,12300.0
2010-03-30 09:50:00,144.29,144.67,144.29,144.58,107500.0,119.4039,119.7183,119.4039,119.6439,107500.0
2010-03-30 09:55:00,144.59,144.65,144.49,144.53,23100.0,119.6521,119.7018,119.5694,119.6025,23100.0
2010-03-30 10:00:00,144.53,144.66,144.36,144.64,33500.0,119.6025,119.7101,119.4618,119.6935,33500.0
2010-03-30 10:05:00,144.64,144.66,144.47,144.52,72700.0,119.6935,119.7101,119.5528,119.5942,72700.0
2010-03-30 10:10:00,144.53,144.78,144.48,144.73,89500.0,119.6025,119.8094,119.5611,119.768,89500.0
2010-03-30 10:15:00,144.7,144.75,144.38,144.39,17500.0,119.7432,119.7845,119.4784,119.4866,17500.0
2010-03-30 10:20:00,144.39,144.43,144.3,144.39,9800.0,119.4866,119.5197,119.4122,119.4866,9800.0
2010-03-30 10:25:00,144.4,144.4,144.21,144.35,12300.0,119.4949,119.4949,119.3377,119.4535,12300.0
2010-03-30 10:30:00,144.35,144.45,144.35,144.43,10500.0,119.4535,119.5363,119.4535,119.5197,10500.0
2010-03-30 10:35:00,144.44,144.48,144.39,144.45,5900.0,119.528,119.5611,119.4866,119.5363,5900.0
2010-03-30 10:40:00,144.47,144.57,144.43,144.53,21300.0,119.5528,119.6356,119.5197,119.6025,21300.0
2010-03-30 10:45:00,144.52,144.52,144.37,144.42,9200.0,119.5942,119.5942,119.4701,119.5115,9200.0
2010-03-30 10:50:00,144.43,144.43,144.29,144.41,9500.0,119.5197,119.5197,119.4039,119.5032,9500.0
2010-03-30 10:55:00,144.39,144.43,144.3,144.3,17100.0,119.4866,119.5197,119.4122,119.4122,17100.0
2010-03-30 11:00:00,144.27,144.28,143.84,143.9,29200.0,119.3873,119.3956,119.0315,119.0811,29200.0
2010-03-30 11:05:00,143.89,143.89,143.66,143.71,76600.0,119.0729,119.0729,118.8825,118.9239,76600.0
2010-03-30 11:10:00,143.77,143.79,143.49,143.63,41700.0,118.9736,118.9901,118.7419,118.8577,41700.0
2010-03-30 11:15:00,143.62,143.69,143.57,143.63,25800.0,118.8494,118.9074,118.8081,118.8577,25800.0
2010-03-30 11:20:00,143.61,143.64,143.3,143.46,64700.0,118.8412,118.866,118.5846,118.717,64700.0
2010-03-30 11:25:00,143.42,143.53,143.37,143.5,30400.0,118.6839,118.775,118.6426,118.7501,30400.0
2010-03-30 11:30:00,143.53,143.57,143.51,143.54,12600.0,118.775,118.8081,118.7584,118.7832,12600.0
2010-03-30 11:35:00,143.55,143.56,143.43,143.56,26300.0,118.7915,118.7998,118.6922,118.7998,26300.0
2010-03-30 11:40:00,143.56,143.8,143.56,143.79,11400.0,118.7998,118.9984,118.7998,118.9901,11400.0
2010-03-30 11:45:00,143.79,143.8,143.72,143.76,8500.0,118.9901,118.9984,118.9322,118.9653,8500.0
2010-03-30 11:50:00,143.77,143.78,143.66,143.68,18300.0,118.9736,118.9818,118.8825,118.8991,18300.0
2010-03-30 11:55:00,143.68,143.68,143.61,143.68,5300.0,118.8991,118.8991,118.8412,118.8991,5300.0
2010-03-30 12:00:00,143.65,143.8,143.65,143.65,25500.0,118.8743,118.9984,118.8743,118.8743,25500.0
2010-03-30 12:05:00,143.65,143.84,143.62,143.77,23800.0,118.8743,119.0315,118.8494,118.9736,23800.0
2010-03-30 12:10:00,143.78,143.81,143.73,143.76,7500.0,118.9818,119.0067,118.9405,118.9653,7500.0
2010-03-30 12:15:00,143.8,143.8,143.65,143.66,19800.0,118.9984,118.9984,118.8743,118.8825,19800.0
2010-03-30 12:20:00,143.7,143.77,143.66,143.76,14600.0,118.9156,118.9736,118.8825,118.9653,14600.0
2010-03-30 12:25:00,143.76,143.96,143.76,143.92,18600.0,118.9653,119.1308,118.9653,119.0977,18600.0
2010-03-30 12:30:00,143.94,143.99,143.89,143.96,4600.0,119.1142,119.1556,119.0729,119.1308,4600.0
2010-03-30 12:35:00,143.94,143.95,143.84,143.86,9200.0,119.1142,119.1225,119.0315,119.048,9200.0
2010-03-30 12:40:00,143.94,143.98,143.92,143.96,9300.0,119.1142,119.1474,119.0977,119.1308,9300.0
2010-03-30 12:45:00,143.96,143.96,143.89,143.89,2400.0,119.1308,119.1308,119.0729,119.0729,2400.0
2010-03-30 12:50:00,143.92,143.95,143.88,143.95,9800.0,119.0977,119.1225,119.0646,119.1225,9800.0
2010-03-30 12:55:00,143.95,144.01,143.95,143.96,3900.0,119.1225,119.1722,119.1225,119.1308,3900.0
2010-03-30 13:00:00,143.93,143.93,143.82,143.88,14600.0,119.106,119.106,119.0149,119.0646,14600.0
2010-03-30 13:05:00,143.88,143.92,143.86,143.9,11500.0,119.0646,119.0977,119.048,119.0811,11500.0
2010-03-30 13:10:00,143.91,143.93,143.89,143.92,2600.0,119.0894,119.106,119.0729,119.0977,2600.0
2010-03-30 13:15:00,143.9,143.9,143.77,143.8,2400.0,119.0811,119.0811,118.9736,118.9984,2400.0
2010-03-30 13:20:00,143.82,143.83,143.63,143.63,21000.0,119.0149,119.0232,118.8577,118.8577,21000.0
2010-03-30 13:25:00,143.61,143.75,143.6,143.75,6100.0,118.8412,118.957,118.8329,118.957,6100.0
2010-03-30 13:30:00,143.72,143.82,143.67,143.81,66200.0,118.9322,119.0149,118.8908,119.0067,66200.0
2010-03-30 13:35:00,143.8,143.83,143.73,143.74,8600.0,118.9984,119.0232,118.9405,118.9487,8600.0
2010-03-30 13:40:00,143.72,143.74,143.67,143.72,6900.0,118.9322,118.9487,118.8908,118.9322,6900.0
2010-03-30 13:45:00,143.68,143.85,143.66,143.81,11000.0,118.8991,119.0398,118.8825,119.0067,11000.0
2010-03-30 13:50:00,143.85,143.9,143.82,143.89,10600.0,119.0398,119.0811,119.0149,119.0729,10600.0
2010-03-30 13:55:00,143.88,143.93,143.84,143.88,14200.0,119.0646,119.106,119.0315,119.0646,14200.0
2010-03-30 14:00:00,143.85,143.89,143.83,143.86,4900.0,119.0398,119.0729,119.0232,119.048,4900.0
2010-03-30 14:05:00,143.87,143.87,143.75,143.86,7600.0,119.0563,119.0563,118.957,119.048,7600.0
2010-03-30 14:10:00,143.85,143.96,143.83,143.87,18300.0,119.0398,119.1308,119.0232,119.0563,18300.0
2010-03-30 14:15:00,143.88,143.88,143.78,143.78,23000.0,119.0646,119.0646,118.9818,118.9818,23000.0
2010-03-30 14:20:00,143.78,143.86,143.78,143.79,22700.0,118.9818,119.048,118.9818,118.9901,22700.0
2010-03-30 14:25:00,143.8,143.87,143.78,143.85,5800.0,118.9984,119.0563,118.9818,119.0398,5800.0
2010-03-30 14:30:00,143.83,144.03,143.83,144.03,81300.0,119.0232,119.1887,119.0232,119.1887,81300.0
2010-03-30 14:35:00,144.07,144.14,144.06,144.13,26600.0,119.2218,119.2798,119.2136,119.2715,26600.0
2010-03-30 14:40:00,144.14,144.18,144.04,144.11,27500.0,119.2798,119.3129,119.197,119.2549,27500.0
2010-03-30 14:45:00,144.11,144.13,144.07,144.1,14300.0,119.2549,119.2715,119.2218,119.2467,14300.0
2010-03-30 14:50:00,144.08,144.29,144.08,144.29,126500.0,119.2301,119.4039,119.2301,119.4039,126500.0
2010-03-30 14:55:00,144.29,144.35,144.15,144.18,16400.0,119.4039,119.4535,119.288,119.3129,16400.0
2010-03-30 15:00:00,144.18,144.24,144.12,144.13,14100.0,119.3129,119.3625,119.2632,119.2715,14100.0
2010-03-30 15:05:00,144.12,144.16,144.1,144.12,10500.0,119.2632,119.2963,119.2467,119.2632,10500.0
2010-03-30 15:10:00,144.12,144.15,144.08,144.09,8500.0,119.2632,119.288,119.2301,119.2384,8500.0
2010-03-30 15:15:00,144.11,144.15,144.09,144.1,14100.0,119.2549,119.288,119.2384,119.2467,14100.0
2010-03-30 15:20:00,144.09,144.11,143.99,144.06,18900.0,119.2384,119.2549,119.1556,119.2136,18900.0
2010-03-30 15:25:00,144.05,144.18,144.05,144.15,10900.0,119.2053,119.3129,119.2053,119.288,10900.0
2010-03-30 15:30:00,144.14,144.26,144.13,144.26,11700.0,119.2798,119.3791,119.2715,119.3791,11700.0
2010-03-30 15:35:00,144.24,144.26,144.08,144.08,17900.0,119.3625,119.3791,119.2301,119.2301,17900.0
2010-03-30 15:40:00,144.09,144.21,144.06,144.08,22900.0,119.2384,119.3377,119.2136,119.2301,22900.0
2010-03-30 15:45:00,144.06,144.14,143.98,144.12,33000.0,119.2136,119.2798,119.1474,119.2632,33000.0
2010-03-30 15:50:00,144.11,144.12,144.05,144.09,31500.0,119.2549,119.2632,119.2053,119.2384,31500.0
2010-03-30 15:55:00,144.09,144.11,144.0,144.11,103600.0,119.2384,119.2549,119.1639,119.2549,103600.0
2010-03-31 09:30:00,143.66,143.9,143.65,143.82,31800.0,118.8825,119.0811,118.8743,119.0149,31800.0
2010-03-31 09:35:00,143.8,144.24,143.79,144.13,42800.0,118.9984,119.3625,118.9901,119.2715,42800.0
2010-03-31 09:40:00,144.16,144.28,143.82,143.85,55600.0,119.2963,119.3956,119.0149,119.0398,55600.0
2010-03-31 09:45:00,143.85,143.87,143.5,143.5,37400.0,119.0398,119.0563,118.7501,118.7501,37400.0
2010-03-31 09:50:00,143.45,143.82,143.45,143.73,14600.0,118.7088,119.0149,118.7088,118.9405,14600.0
2010-03-31 09:55:00,143.8,143.82,143.59,143.74,15100.0,118.9984,119.0149,118.8246,118.9487,15100.0
2010-03-31 10:00:00,143.79,144.01,143.79,143.89,22600.0,118.9901,119.1722,118.9901,119.0729,22600.0
2010-03-31 10:05:00,143.93,144.02,143.86,144.01,20900.0,119.106,119.1805,119.048,119.1722,20900.0
2010-03-31 10:10:00,143.98,143.98,143.84,143.89,11700.0,119.1474,119.1474,119.0315,119.0729,11700.0
2010-03-31 10:15:00,143.9,144.04,143.81,144.02,9100.0,119.0811,119.197,119.0067,119.1805,9100.0
2010-03-31 10:20:00,144.02,144.4,144.01,144.38,25100.0,119.1805,119.4949,119.1722,119.4784,25100.0
2010-03-31 10:25:00,144.37,144.37,144.3,144.32,121000.0,119.4701,119.4701,119.4122,119.4287,121000.0
2010-03-31 10:30:00,144.3,144.34,144.19,144.29,31900.0,119.4122,119.4453,119.3211,119.4039,31900.0
2010-03-31 10:35:00,144.31,144.38,144.29,144.3,12100.0,119.4204,119.4784,119.4039,119.4122,12100.0
2010-03-31 10:40:00,144.27,144.3,144.07,144.07,11600.0,119.3873,119.4122,119.2218,119.2218,11600.0
2010-03-31 10:45:00,144.09,144.16,144.06,144.16,9700.0,119.2384,119.2963,119.2136,119.2963,9700.0
2010-03-31 10:50:00,144.16,144.18,144.05,144.1,15100.0,119.2963,119.3129,119.2053,119.2467,15100.0
2010-03-31 10:55:00,144.08,144.23,144.05,144.22,13200.0,119.2301,119.3542,119.2053,119.346,13200.0
2010-03-31 11:00:00,144.19,144.21,144.02,144.06,24300.0,119.3211,119.3377,119.1805,119.2136,24300.0
2010-03-31 11:05:00,144.09,144.19,144.09,144.19,30800.0,119.2384,119.3211,119.2384,119.3211,30800.0
2010-03-31 11:10:00,144.18,144.21,144.14,144.16,6800.0,119.3129,119.3377,119.2798,119.2963,6800.0
2010-03-31 11:15:00,144.14,144.17,144.06,144.07,31500.0,119.2798,119.3046,119.2136,119.2218,31500.0
2010-03-31 11:20:00,144.07,144.21,144.02,144.2,17200.0,119.2218,119.3377,119.1805,119.3294,17200.0
2010-03-31 11:25:00,144.19,144.2,144.12,144.18,31800.0,119.3211,119.3294,119.2632,119.3129,31800.0
2010-03-31 11:30:00,144.13,144.35,144.11,144.34,80300.0,119.2715,119.4535,119.2549,119.4453,80300.0
2010-03-31 11:35:00,144.34,144.38,144.27,144.34,34000.0,119.4453,119.4784,119.3873,119.4453,34000.0
2010-03-31 11:40:00,144.35,144.49,144.33,144.37,55800.0,119.4535,119.5694,119.437,119.4701,55800.0
2010-03-31 11:45:00,144.34,144.47,144.34,144.47,32400.0,119.4453,119.5528,119.4453,119.5528,32400.0
2010-03-31 11:50:00,144.48,144.51,144.42,144.42,22700.0,119.5611,119.5859,119.5115,119.5115,22700.0
2010-03-31 11:55:00,144.42,144.48,144.37,144.41,28900.0,119.5115,119.5611,119.4701,119.5032,28900.0
2010-03-31 12:00:00,144.38,144.42,144.27,144.28,3900.0,119.4784,119.5115,119.3873,119.3956,3900.0
2010-03-31 12:05:00,144.29,144.34,144.25,144.29,2400.0,119.4039,119.4453,119.3708,119.4039,2400.0
2010-03-31 12:10:00,144.3,144.34,144.26,144.32,4900.0,119.4122,119.4453,119.3791,119.4287,4900.0
2010-03-31 12:15:00,144.32,144.45,144.32,144.43,6600.0,119.4287,119.5363,119.4287,119.5197,6600.0
2010-03-31 12:20:00,144.43,144.54,144.42,144.45,33000.0,119.5197,119.6108,119.5115,119.5363,33000.0
2010-03-31 12:25:00,144.46,144.49,144.34,144.35,6200.0,119.5446,119.5694,119.4453,119.4535,6200.0
2010-03-31 12:30:00,144.34,144.39,144.33,144.38,6200.0,119.4453,119.4866,119.437,119.4784,6200.0
2010-03-31 12:35:00,144.42,144.53,144.4,144.51,8800.0,119.5115,119.6025,119.4949,119.5859,8800.0
2010-03-31 12:40:00,144.48,144.5,144.39,144.44,5600.0,119.5611,119.5777,119.4866,119.528,5600.0
2010-03-31 12:45:00,144.42,144.47,144.28,144.35,15700.0,119.5115,119.5528,119.3956,119.4535,15700.0
2010-03-31 12:50:00,144.33,144.4,144.33,144.4,4900.0,119.437,119.4949,119.437,119.4949,4900.0
2010-03-31 12:55:00,144.36,144.37,144.28,144.32,6300.0,119.4618,119.4701,119.3956,119.4287,6300.0
2010-03-31 13:00:00,144.31,144.31,144.22,144.22,7600.0,119.4204,119.4204,119.346,119.346,7600.0
2010-03-31 13:05:00,144.22,144.28,144.22,144.22,7300.0,119.346,119.3956,119.346,119.346,7300.0
2010-03-31 13:10:00,144.21,144.25,144.21,144.25,300.0,119.3377,119.3708,119.3377,119.3708,300.0
2010-03-31 13:15:00,144.28,144.3,144.24,144.29,4600.0,119.3956,119.4122,119.3625,119.4039,4600.0
2010-03-31 13:20:00,144.27,144.29,144.2,144.29,19400.0,119.3873,119.4039,119.3294,119.4039,19400.0
2010-03-31 13:25:00,144.29,144.43,144.29,144.43,16200.0,119.4039,119.5197,119.4039,119.5197,16200.0
2010-03-31 13:30:00,144.4,144.44,144.36,144.39,21000.0,119.4949,119.528,119.4618,119.4866,21000.0
2010-03-31 13:35:00,144.4,144.41,144.34,144.37,10700.0,119.4949,119.5032,119.4453,119.4701,10700.0
2010-03-31 13:40:00,144.35,144.41,144.35,144.38,6100.0,119.4535,119.5032,119.4535,119.4784,6100.0
2010-03-31 13:45:00,144.38,144.47,144.37,144.47,16400.0,119.4784,119.5528,119.4701,119.5528,16400.0
2010-03-31 13:50:00,144.46,144.48,144.42,144.46,14500.0,119.5446,119.5611,119.5115,119.5446,14500.0
2010-03-31 13:55:00,144.44,144.47,144.41,144.44,58300.0,119.528,119.5528,119.5032,119.528,58300.0
2010-03-31 14:00:00,144.47,144.48,144.42,144.48,7600.0,119.5528,119.5611,119.5115,119.5611,7600.0
2010-03-31 14:05:00,144.46,144.64,144.45,144.56,27400.0,119.5446,119.6935,119.5363,119.6273,27400.0
2010-03-31 14:10:00,144.6,144.61,144.49,144.53,6300.0,119.6604,119.6687,119.5694,119.6025,6300.0
2010-03-31 14:15:00,144.52,144.54,144.44,144.44,5400.0,119.5942,119.6108,119.528,119.528,5400.0
2010-03-31 14:20:00,144.48,144.5,144.46,144.48,3000.0,119.5611,119.5777,119.5446,119.5611,3000.0
2010-03-31 14:25:00,144.51,144.58,144.51,144.56,7300.0,119.5859,119.6439,119.5859,119.6273,7300.0
2010-03-31 14:30:00,144.58,144.6,144.5,144.52,10200.0,119.6439,119.6604,119.5777,119.5942,10200.0
2010-03-31 14:35:00,144.49,144.55,144.48,144.51,6100.0,119.5694,119.619,119.5611,119.5859,6100.0
2010-03-31 14:40:00,144.48,144.52,144.36,144.37,8800.0,119.5611,119.5942,119.4618,119.4701,8800.0
2010-03-31 14:45:00,144.3,144.34,144.16,144.17,32500.0,119.4122,119.4453,119.2963,119.3046,32500.0
2010-03-31 14:50:00,144.12,144.16,144.0,144.03,133000.0,119.2632,119.2963,119.1639,119.1887,133000.0
2010-03-31 14:55:00,144.03,144.11,144.0,144.07,51700.0,119.1887,119.2549,119.1639,119.2218,51700.0
2010-03-31 15:00:00,144.07,144.07,143.93,143.94,45400.0,119.2218,119.2218,119.106,119.1142,45400.0
2010-03-31 15:05:00,143.95,144.03,143.89,144.0,31200.0,119.1225,119.1887,119.0729,119.1639,31200.0
2010-03-31 15:10:00,143.99,144.02,143.93,143.96,14100.0,119.1556,119.1805,119.106,119.1308,14100.0
2010-03-31 15:15:00,143.95,143.95,143.86,143.9,34600.0,119.1225,119.1225,119.048,119.0811,34600.0
2010-03-31 15:20:00,143.92,143.93,143.73,143.79,56200.0,119.0977,119.106,118.9405,118.9901,56200.0
2010-03-31 15:25:00,143.8,144.02,143.75,144.01,98800.0,118.9984,119.1805,118.957,119.1722,98800.0
2010-03-31 15:30:00,144.01,144.01,143.86,143.94,120800.0,119.1722,119.1722,119.048,119.1142,120800.0
2010-03-31 15:35:00,143.92,143.94,143.74,143.82,140700.0,119.0977,119.1142,118.9487,119.0149,140700.0
2010-03-31 15:40:00,143.82,143.86,143.71,143.76,216700.0,119.0149,119.048,118.9239,118.9653,216700.0
2010-03-31 15:45:00,143.74,143.74,143.27,143.3,163700.0,118.9487,118.9487,118.5598,118.5846,163700.0
2010-03-31 15:50:00,143.28,143.42,143.21,143.31,117200.0,118.5681,118.6839,118.5102,118.5929,117200.0
2010-03-31 15:55:00,143.31,143.41,143.16,143.2,144300.0,118.5929,118.6757,118.4688,118.5019,144300.0
2010-04-01 09:30:00,144.19,144.78,144.19,144.71,99300.0,119.3211,119.8094,119.3211,119.7514,99300.0
2010-04-01 09:35:00,144.68,144.98,144.68,144.77,84200.0,119.7266,119.9749,119.7266,119.8011,84200.0
2010-04-01 09:40:00,144.79,144.92,144.76,144.88,91000.0,119.8176,119.9252,119.7928,119.8921,91000.0
2010-04-01 09:45:00,144.88,145.06,144.88,144.97,46200.0,119.8921,120.0411,119.8921,119.9666,46200.0
2010-04-01 09:50:00,144.98,144.98,144.91,144.98,27600.0,119.9749,119.9749,119.917,119.9749,27600.0
2010-04-01 09:55:00,145.0,145.09,144.97,144.97,9800.0,119.9914,120.0659,119.9666,119.9666,9800.0
2010-04-01 10:00:00,144.98,145.16,144.95,144.96,53400.0,119.9749,120.1238,119.9501,119.9583,53400.0
2010-04-01 10:05:00,145.0,145.09,144.81,144.84,36600.0,119.9914,120.0659,119.8342,119.859,36600.0
2010-04-01 10:10:00,144.87,145.03,144.86,144.98,14800.0,119.8838,120.0163,119.8756,119.9749,14800.0
2010-04-01 10:15:00,145.05,145.06,144.77,144.79,6300.0,120.0328,120.0411,119.8011,119.8176,6300.0
2010-04-01 10:20:00,144.78,144.86,144.76,144.84,7400.0,119.8094,119.8756,119.7928,119.859,7400.0
2010-04-01 10:25:00,144.79,144.79,144.61,144.73,13300.0,119.8176,119.8176,119.6687,119.768,13300.0
2010-04-01 10:30:00,144.8,144.8,144.7,144.74,11900.0,119.8259,119.8259,119.7432,119.7763,11900.0
2010-04-01 10:35:00,144.7,144.94,144.7,144.94,11400.0,119.7432,119.9418,119.7432,119.9418,11400.0
2010-04-01 10:40:00,144.96,145.03,144.9,144.95,6300.0,119.9583,120.0163,119.9087,119.9501,6300.0
2010-04-01 10:45:00,144.98,145.0,144.78,144.81,19600.0,119.9749,119.9914,119.8094,119.8342,19600.0
2010-04-01 10:50:00,144.82,144.84,144.7,144.8,26700.0,119.8425,119.859,119.7432,119.8259,26700.0
2010-04-01 10:55:00,144.83,144.87,144.64,144.76,42500.0,119.8507,119.8838,119.6935,119.7928,42500.0
2010-04-01 11:00:00,144.77,144.77,144.71,144.73,8100.0,119.8011,119.8011,119.7514,119.768,8100.0
2010-04-01 11:05:00,144.8,144.81,144.72,144.73,3600.0,119.8259,119.8342,119.7597,119.768,3600.0
2010-04-01 11:10:00,144.71,144.72,144.6,144.67,27400.0,119.7514,119.7597,119.6604,119.7183,27400.0
2010-04-01 11:15:00,144.67,144.7,144.51,144.53,5000.0,119.7183,119.7432,119.5859,119.6025,5000.0
2010-04-01 11:20:00,144.53,144.64,144.45,144.63,26400.0,119.6025,119.6935,119.5363,119.6852,26400.0
2010-04-01 11:25:00,144.63,144.75,144.62,144.72,3500.0,119.6852,119.7845,119.677,119.7597,3500.0
2010-04-01 11:30:00,144.72,144.79,144.7,144.79,2500.0,119.7597,119.8176,119.7432,119.8176,2500.0
2010-04-01 11:35:00,144.79,144.8,144.71,144.77,2600.0,119.8176,119.8259,119.7514,119.8011,2600.0
2010-04-01 11:40:00,144.8,144.82,144.76,144.79,3700.0,119.8259,119.8425,119.7928,119.8176,3700.0
2010-04-01 11:45:00,144.79,144.84,144.78,144.81,3500.0,119.8176,119.859,119.8094,119.8342,3500.0
2010-04-01 11:50:00,144.81,144.82,144.76,144.8,6400.0,119.8342,119.8425,119.7928,119.8259,6400.0
2010-04-01 11:55:00,144.83,144.85,144.74,144.74,3500.0,119.8507,119.8673,119.7763,119.7763,3500.0
2010-04-01 12:00:00,144.77,144.77,144.71,144.72,13200.0,119.8011,119.8011,119.7514,119.7597,13200.0
2010-04-01 12:05:00,144.72,144.77,144.72,144.77,5200.0,119.7597,119.8011,119.7597,119.8011,5200.0
2010-04-01 12:10:00,144.74,144.74,144.7,144.71,29400.0,119.7763,119.7763,119.7432,119.7514,29400.0
2010-04-01 12:15:00,144.67,144.68,144.61,144.61,15500.0,119.7183,119.7266,119.6687,119.6687,15500.0
2010-04-01 12:20:00,144.62,144.62,144.55,144.57,39700.0,119.677,119.677,119.619,119.6356,39700.0
2010-04-01 12:25:00,144.56,144.56,144.43,144.45,17100.0,119.6273,119.6273,119.5197,119.5363,17100.0
2010-04-01 12:30:00,144.44,144.44,144.39,144.41,8800.0,119.528,119.528,119.4866,119.5032,8800.0
2010-04-01 12:35:00,144.41,144.45,144.39,144.43,9100.0,119.5032,119.5363,119.4866,119.5197,9100.0
2010-04-01 12:40:00,144.42,144.45,144.41,144.44,3400.0,119.5115,119.5363,119.5032,119.528,3400.0
2010-04-01 12:45:00,144.45,144.45,144.37,144.43,3400.0,119.5363,119.5363,119.4701,119.5197,3400.0
2010-04-01 12:50:00,144.41,144.44,144.35,144.42,21800.0,119.5032,119.528,119.4535,119.5115,21800.0
2010-04-01 12:55:00,144.41,144.45,144.41,144.41,8200.0,119.5032,119.5363,119.5032,119.5032,8200.0
2010-04-01 13:00:00,144.4,144.4,144.32,144.34,15600.0,119.4949,119.4949,119.4287,119.4453,15600.0
2010-04-01 13:05:00,144.34,144.35,144.31,144.35,7400.0,119.4453,119.4535,119.4204,119.4535,7400.0
2010-04-01 13:10:00,144.36,144.38,144.35,144.35,10000.0,119.4618,119.4784,119.4535,119.4535,10000.0
2010-04-01 13:15:00,144.36,144.39,144.35,144.36,11600.0,119.4618,119.4866,119.4535,119.4618,11600.0
2010-04-01 13:20:00,144.36,144.4,144.34,144.4,5200.0,119.4618,119.4949,119.4453,119.4949,5200.0
2010-04-01 13:25:00,144.4,144.44,144.4,144.44,10200.0,119.4949,119.528,119.4949,119.528,10200.0
2010-04-01 13:30:00,144.44,144.49,144.44,144.45,5700.0,119.528,119.5694,119.528,119.5363,5700.0
2010-04-01 13:35:00,144.48,144.49,144.45,144.47,17000.0,119.5611,119.5694,119.5363,119.5528,17000.0
2010-04-01 13:40:00,144.48,144.48,144.19,144.22,16000.0,119.5611,119.5611,119.3211,119.346,16000.0
2010-04-01 13:45:00,144.22,144.22,143.97,144.06,40900.0,119.346,119.346,119.1391,119.2136,40900.0
2010-04-01 13:50:00,144.06,144.08,143.97,143.98,11300.0,119.2136,119.2301,119.1391,119.1474,11300.0
2010-04-01 13:55:00,143.97,144.07,143.93,144.02,31600.0,119.1391,119.2218,119.106,119.1805,31600.0
2010-04-01 14:00:00,144.01,144.06,143.9,143.98,20600.0,119.1722,119.2136,119.0811,119.1474,20600.0
2010-04-01 14:05:00,143.97,143.98,143.86,143.95,37000.0,119.1391,119.1474,119.048,119.1225,37000.0
2010-04-01 14:10:00,143.97,144.09,143.97,144.07,16800.0,119.1391,119.2384,119.1391,119.2218,16800.0
2010-04-01 14:15:00,144.07,144.25,144.0,144.24,6300.0,119.2218,119.3708,119.1639,119.3625,6300.0
2010-04-01 14:20:00,144.22,144.23,144.17,144.17,3600.0,119.346,119.3542,119.3046,119.3046,3600.0
2010-04-01 14:25:00,144.13,144.15,144.03,144.05,13400.0,119.2715,119.288,119.1887,119.2053,13400.0
2010-04-01 14:30:00,144.05,144.11,143.84,143.84,14200.0,119.2053,119.2549,119.0315,119.0315,14200.0
2010-04-01 14:35:00,143.83,143.83,143.65,143.68,19700.0,119.0232,119.0232,118.8743,118.8991,19700.0
2010-04-01 14:40:00,143.67,143.74,143.56,143.72,51400.0,118.8908,118.9487,118.7998,118.9322,51400.0
2010-04-01 14:45:00,143.67,143.85,143.66,143.84,11500.0,118.8908,119.0398,118.8825,119.0315,11500.0
2010-04-01 14:50:00,143.85,144.05,143.85,143.93,17400.0,119.0398,119.2053,119.0398,119.106,17400.0
2010-04-01 14:55:00,143.94,144.02,143.82,144.02,22900.0,119.1142,119.1805,119.0149,119.1805,22900.0
2010-04-01 15:00:00,144.0,144.06,143.94,143.98,19000.0,119.1639,119.2136,119.1142,119.1474,19000.0
2010-04-01 15:05:00,143.94,143.99,143.88,143.98,5100.0,119.1142,119.1556,119.0646,119.1474,5100.0
2010-04-01 15:10:00,143.99,144.08,143.99,144.04,5400.0,119.1556,119.2301,119.1556,119.197,5400.0
2010-04-01 15:15:00,144.06,144.14,144.0,144.01,10500.0,119.2136,119.2798,119.1639,119.1722,10500.0
2010-04-01 15:20:00,144.04,144.16,144.03,144.15,3600.0,119.197,119.2963,119.1887,119.288,3600.0
2010-04-01 15:25:00,144.17,144.17,144.04,144.07,7300.0,119.3046,119.3046,119.197,119.2218,7300.0
2010-04-01 15:30:00,144.09,144.3,144.09,144.28,26400.0,119.2384,119.4122,119.2384,119.3956,26400.0
2010-04-01 15:35:00,144.28,144.29,144.15,144.23,14200.0,119.3956,119.4039,119.288,119.3542,14200.0
2010-04-01 15:40:00,144.23,144.32,144.23,144.31,42700.0,119.3542,119.4287,119.3542,119.4204,42700.0
2010-04-01 15:45:00,144.32,144.38,144.25,144.38,49600.0,119.4287,119.4784,119.3708,119.4784,49600.0
2010-04-01 15:50:00,144.38,144.5,144.33,144.49,34200.0,119.4784,119.5777,119.437,119.5694,34200.0
2010-04-01 15:55:00,144.5,144.67,144.49,144.67,110100.0,119.5777,119.7183,119.5694,119.7183,110100.0
2010-04-05 09:30:00,145.2,145.41,145.08,145.14,61000.0,120.1569,120.3307,120.0576,120.1073,61000.0
2010-04-05 09:35:00,145.15,145.22,144.96,145.16,83700.0,120.1156,120.1735,119.9583,120.1238,83700.0
2010-04-05 09:40:00,145.15,145.54,145.15,145.53,80000.0,120.1156,120.4383,120.1156,120.43,80000.0
2010-04-05 09:45:00,145.55,145.85,145.55,145.85,31600.0,120.4466,120.6948,120.4466,120.6948,31600.0
2010-04-05 09:50:00,145.85,146.0,145.85,145.91,19400.0,120.6948,120.819,120.6948,120.7445,19400.0
2010-04-05 09:55:00,145.91,145.95,145.82,145.89,9900.0,120.7445,120.7776,120.67,120.7279,9900.0
2010-04-05 10:00:00,145.91,146.02,145.82,145.94,26000.0,120.7445,120.8355,120.67,120.7693,26000.0
2010-04-05 10:05:00,145.99,145.99,145.86,145.97,12800.0,120.8107,120.8107,120.7031,120.7941,12800.0
2010-04-05 10:10:00,145.96,146.23,145.96,146.2,103500.0,120.7859,121.0093,120.7859,120.9845,103500.0
2010-04-05 10:15:00,146.2,146.26,146.1,146.13,6800.0,120.9845,121.0341,120.9017,120.9265,6800.0
2010-04-05 10:20:00,146.15,146.33,146.14,146.27,17000.0,120.9431,121.092,120.9348,121.0424,17000.0
2010-04-05 10:25:00,146.29,146.29,146.16,146.17,20300.0,121.0589,121.0589,120.9514,120.9596,20300.0
2010-04-05 10:30:00,146.18,146.24,146.15,146.24,8100.0,120.9679,121.0176,120.9431,121.0176,8100.0
2010-04-05 10:35:00,146.26,146.43,146.25,146.4,11200.0,121.0341,121.1748,121.0258,121.15,11200.0
2010-04-05 10:40:00,146.38,146.49,146.37,146.49,6300.0,121.1334,121.2244,121.1251,121.2244,6300.0
2010-04-05 10:45:00,146.52,146.56,146.49,146.49,14100.0,121.2493,121.2824,121.2244,121.2244,14100.0
2010-04-05 10:50:00,146.51,146.62,146.47,146.59,39700.0,121.241,121.332,121.2079,121.3072,39700.0
2010-04-05 10:55:00,146.6,146.63,146.53,146.54,37700.0,121.3155,121.3403,121.2575,121.2658,37700.0
2010-04-05 11:00:00,146.54,146.54,146.45,146.5,14500.0,121.2658,121.2658,121.1913,121.2327,14500.0
2010-04-05 11:05:00,146.5,146.61,146.48,146.6,26300.0,121.2327,121.3237,121.2162,121.3155,26300.0
2010-04-05 11:10:00,146.57,146.63,146.57,146.62,11500.0,121.2906,121.3403,121.2906,121.332,11500.0
2010-04-05 11:15:00,146.63,146.64,146.57,146.58,19100.0,121.3403,121.3486,121.2906,121.2989,19100.0
2010-04-05 11:20:00,146.58,146.64,146.56,146.58,14300.0,121.2989,121.3486,121.2824,121.2989,14300.0
2010-04-05 11:25:00,146.6,146.62,146.59,146.6,6300.0,121.3155,121.332,121.3072,121.3155,6300.0
2010-04-05 11:30:00,146.61,146.61,146.5,146.51,5900.0,121.3237,121.3237,121.2327,121.241,5900.0
2010-04-05 11:35:00,146.47,146.51,146.43,146.47,11100.0,121.2079,121.241,121.1748,121.2079,11100.0
2010-04-05 11:40:00,146.48,146.5,146.46,146.48,6000.0,121.2162,121.2327,121.1996,121.2162,6000.0
2010-04-05 11:45:00,146.48,146.54,146.48,146.54,21200.0,121.2162,121.2658,121.2162,121.2658,21200.0
2010-04-05 11:50:00,146.53,146.64,146.51,146.63,6100.0,121.2575,121.3486,121.241,121.3403,6100.0
2010-04-05 11:55:00,146.63,146.63,146.57,146.57,29200.0,121.3403,121.3403,121.2906,121.2906,29200.0
2010-04-05 12:00:00,146.58,146.59,146.54,146.55,20400.0,121.2989,121.3072,121.2658,121.2741,20400.0
2010-04-05 12:05:00,146.54,146.59,146.51,146.58,10800.0,121.2658,121.3072,121.241,121.2989,10800.0
2010-04-05 12:10:00,146.58,146.59,146.46,146.5,10600.0,121.2989,121.3072,121.1996,121.2327,10600.0
2010-04-05 12:15:00,146.48,146.51,146.46,146.48,2100.0,121.2162,121.241,121.1996,121.2162,2100.0
2010-04-05 12:20:00,146.48,146.57,146.48,146.52,5700.0,121.2162,121.2906,121.2162,121.2493,5700.0
2010-04-05 12:25:00,146.53,146.54,146.51,146.54,2400.0,121.2575,121.2658,121.241,121.2658,2400.0
2010-04-05 12:30:00,146.56,146.66,146.56,146.63,10200.0,121.2824,121.3651,121.2824,121.3403,10200.0
2010-04-05 12:35:00,146.63,146.64,146.59,146.6,23200.0,121.3403,121.3486,121.3072,121.3155,23200.0
2010-04-05 12:40:00,146.61,146.65,146.6,146.61,5200.0,121.3237,121.3568,121.3155,121.3237,5200.0
2010-04-05 12:45:00,146.62,146.62,146.53,146.53,10400.0,121.332,121.332,121.2575,121.2575,10400.0
2010-04-05 12:50:00,146.54,146.59,146.54,146.59,5100.0,121.2658,121.3072,121.2658,121.3072,5100.0
2010-04-05 12:55:00,146.58,146.6,146.52,146.52,4000.0,121.2989,121.3155,121.2493,121.2493,4000.0
2010-04-05 13:00:00,146.52,146.58,146.51,146.54,5800.0,121.2493,121.2989,121.241,121.2658,5800.0
2010-04-05 13:05:00,146.54,146.54,146.38,146.41,26600.0,121.2658,121.2658,121.1334,121.1582,26600.0
2010-04-05 13:10:00,146.42,146.48,146.41,146.48,14900.0,121.1665,121.2162,121.1582,121.2162,14900.0
2010-04-05 13:15:00,146.49,146.51,146.49,146.51,2600.0,121.2244,121.241,121.2244,121.241,2600.0
2010-04-05 13:20:00,146.51,146.52,146.48,146.48,1300.0,121.241,121.2493,121.2162,121.2162,1300.0
2010-04-05 13:25:00,146.48,146.56,146.48,146.54,7100.0,121.2162,121.2824,121.2162,121.2658,7100.0
2010-04-05 13:30:00,146.55,146.59,146.55,146.59,3600.0,121.2741,121.3072,121.2741,121.3072,3600.0
2010-04-05 13:35:00,146.58,146.58,146.41,146.42,6100.0,121.2989,121.2989,121.1582,121.1665,6100.0
2010-04-05 13:40:00,146.4,146.48,146.4,146.45,6800.0,121.15,121.2162,121.15,121.1913,6800.0
2010-04-05 13:45:00,146.43,146.44,146.31,146.31,29900.0,121.1748,121.1831,121.0755,121.0755,29900.0
2010-04-05 13:50:00,146.32,146.46,146.32,146.46,4600.0,121.0838,121.1996,121.0838,121.1996,4600.0
2010-04-05 13:55:00,146.44,146.47,146.41,146.45,10500.0,121.1831,121.2079,121.1582,121.1913,10500.0
2010-04-05 14:00:00,146.42,146.44,146.4,146.42,11700.0,121.1665,121.1831,121.15,121.1665,11700.0
2010-04-05 14:05:00,146.41,146.47,146.41,146.45,12300.0,121.1582,121.2079,121.1582,121.1913,12300.0
2010-04-05 14:10:00,146.47,146.48,146.42,146.46,3900.0,121.2079,121.2162,121.1665,121.1996,3900.0
2010-04-05 14:15:00,146.44,146.53,146.41,146.5,8800.0,121.1831,121.2575,121.1582,121.2327,8800.0
2010-04-05 14:20:00,146.51,146.55,146.45,146.54,2900.0,121.241,121.2741,121.1913,121.2658,2900.0
2010-04-05 14:25:00,146.51,146.62,146.51,146.58,18600.0,121.241,121.332,121.241,121.2989,18600.0
2010-04-05 14:30:00,146.6,146.65,146.55,146.63,12400.0,121.3155,121.3568,121.2741,121.3403,12400.0
2010-04-05 14:35:00,146.63,146.64,146.54,146.61,12900.0,121.3403,121.3486,121.2658,121.3237,12900.0
2010-04-05 14:40:00,146.62,146.72,146.62,146.66,14400.0,121.332,121.4148,121.332,121.3651,14400.0
2010-04-05 14:45:00,146.68,146.75,146.66,146.75,7100.0,121.3817,121.4396,121.3651,121.4396,7100.0
2010-04-05 14:50:00,146.75,146.77,146.7,146.74,39500.0,121.4396,121.4562,121.3982,121.4313,39500.0
2010-04-05 14:55:00,146.73,146.73,146.57,146.59,14500.0,121.4231,121.4231,121.2906,121.3072,14500.0
2010-04-05 15:00:00,146.59,146.63,146.59,146.61,13600.0,121.3072,121.3403,121.3072,121.3237,13600.0
2010-04-05 15:05:00,146.63,146.64,146.55,146.55,11200.0,121.3403,121.3486,121.2741,121.2741,11200.0
2010-04-05 15:10:00,146.54,146.63,146.54,146.6,7000.0,121.2658,121.3403,121.2658,121.3155,7000.0
2010-04-05 15:15:00,146.62,146.62,146.54,146.58,18600.0,121.332,121.332,121.2658,121.2989,18600.0
2010-04-05 15:20:00,146.6,146.66,146.59,146.66,9400.0,121.3155,121.3651,121.3072,121.3651,9400.0
2010-04-05 15:25:00,146.64,146.7,146.61,146.61,14800.0,121.3486,121.3982,121.3237,121.3237,14800.0
2010-04-05 15:30:00,146.58,146.61,146.53,146.61,35600.0,121.2989,121.3237,121.2575,121.3237,35600.0
2010-04-05 15:35:00,146.61,146.66,146.52,146.56,44500.0,121.3237,121.3651,121.2493,121.2824,44500.0
2010-04-05 15:40:00,146.57,146.64,146.55,146.55,21100.0,121.2906,121.3486,121.2741,121.2741,21100.0
2010-04-05 15:45:00,146.56,146.79,146.56,146.73,34300.0,121.2824,121.4727,121.2824,121.4231,34300.0
2010-04-05 15:50:00,146.75,146.81,146.73,146.8,40600.0,121.4396,121.4893,121.4231,121.481,40600.0
2010-04-05 15:55:00,146.78,146.95,146.77,146.95,69100.0,121.4644,121.6051,121.4562,121.6051,69100.0
2010-04-06 09:30:00,146.35,146.7,146.35,146.5,131500.0,121.1086,121.3982,121.1086,121.2327,131500.0
2010-04-06 09:35:00,146.48,146.67,146.46,146.57,63100.0,121.2162,121.3734,121.1996,121.2906,63100.0
2010-04-06 09:40:00,146.57,146.62,146.38,146.62,30800.0,121.2906,121.332,121.1334,121.332,30800.0
2010-04-06 09:45:00,146.62,146.73,146.5,146.7,34800.0,121.332,121.4231,121.2327,121.3982,34800.0
2010-04-06 09:50:00,146.71,146.71,146.56,146.62,10000.0,121.4065,121.4065,121.2824,121.332,10000.0
2010-04-06 09:55:00,146.65,146.7,146.61,146.65,7000.0,121.3568,121.3982,121.3237,121.3568,7000.0
2010-04-06 10:00:00,146.65,146.67,146.51,146.67,8800.0,121.3568,121.3734,121.241,121.3734,8800.0
2010-04-06 10:05:00,146.72,146.75,146.64,146.72,13200.0,121.4148,121.4396,121.3486,121.4148,13200.0
2010-04-06 10:10:00,146.7,146.88,146.7,146.87,22700.0,121.3982,121.5472,121.3982,121.5389,22700.0
2010-04-06 10:15:00,146.89,146.93,146.81,146.9,23500.0,121.5555,121.5886,121.4893,121.5637,23500.0
2010-04-06 10:20:00,146.94,146.94,146.76,146.85,8600.0,121.5968,121.5968,121.4479,121.5224,8600.0
2010-04-06 10:25:00,146.88,146.94,146.85,146.94,24600.0,121.5472,121.5968,121.5224,121.5968,24600.0
2010-04-06 10:30:00,146.93,147.03,146.93,146.99,36400.0,121.5886,121.6713,121.5886,121.6382,36400.0
2010-04-06 10:35:00,146.99,147.0,146.9,146.92,13300.0,121.6382,121.6465,121.5637,121.5803,13300.0
2010-04-06 10:40:00,146.91,147.03,146.91,147.03,19000.0,121.572,121.6713,121.572,121.6713,19000.0
2010-04-06 10:45:00,147.02,147.03,146.95,146.97,35000.0,121.663,121.6713,121.6051,121.6217,35000.0
2010-04-06 10:50:00,146.96,146.99,146.93,146.97,16200.0,121.6134,121.6382,121.5886,121.6217,16200.0
2010-04-06 10:55:00,146.99,147.12,146.98,147.1,46400.0,121.6382,121.7458,121.6299,121.7292,46400.0
2010-04-06 11:00:00,147.1,147.15,147.04,147.07,30100.0,121.7292,121.7706,121.6796,121.7044,30100.0
2010-04-06 11:05:00,147.06,147.12,147.03,147.07,8900.0,121.6961,121.7458,121.6713,121.7044,8900.0
2010-04-06 11:10:00,147.08,147.1,147.03,147.07,6900.0,121.7127,121.7292,121.6713,121.7044,6900.0
2010-04-06 11:15:00,147.07,147.15,147.07,147.14,10100.0,121.7044,121.7706,121.7044,121.7623,10100.0
2010-04-06 11:20:00,147.17,147.27,147.14,147.21,109500.0,121.7872,121.8699,121.7623,121.8203,109500.0
2010-04-06 11:25:00,147.21,147.41,147.21,147.34,49300.0,121.8203,121.9858,121.8203,121.9278,49300.0
2010-04-06 11:30:00,147.32,147.45,147.29,147.36,114600.0,121.9113,122.0189,121.8865,121.9444,114600.0
2010-04-06 11:35:00,147.35,147.35,147.18,147.19,150200.0,121.9361,121.9361,121.7954,121.8037,150200.0
2010-04-06 11:40:00,147.18,147.22,147.17,147.19,34600.0,121.7954,121.8285,121.7872,121.8037,34600.0
2010-04-06 11:45:00,147.19,147.27,147.19,147.21,35100.0,121.8037,121.8699,121.8037,121.8203,35100.0
2010-04-06 11:50:00,147.23,147.27,147.12,147.12,19600.0,121.8368,121.8699,121.7458,121.7458,19600.0
2010-04-06 11:55:00,147.14,147.2,147.09,147.16,13300.0,121.7623,121.812,121.721,121.7789,13300.0
2010-04-06 12:00:00,147.15,147.17,147.11,147.15,14400.0,121.7706,121.7872,121.7375,121.7706,14400.0
2010-04-06 12:05:00,147.15,147.23,147.14,147.21,12000.0,121.7706,121.8368,121.7623,121.8203,12000.0
2010-04-06 12:10:00,147.21,147.24,147.17,147.2,6900.0,121.8203,121.8451,121.7872,121.812,6900.0
2010-04-06 12:15:00,147.19,147.24,147.17,147.21,10700.0,121.8037,121.8451,121.7872,121.8203,10700.0
2010-04-06 12:20:00,147.18,147.25,147.17,147.25,14600.0,121.7954,121.8534,121.7872,121.8534,14600.0
2010-04-06 12:25:00,147.23,147.26,147.18,147.2,8000.0,121.8368,121.8616,121.7954,121.812,8000.0
2010-04-06 12:30:00,147.21,147.24,147.09,147.12,9100.0,121.8203,121.8451,121.721,121.7458,9100.0
2010-04-06 12:35:00,147.11,147.13,147.08,147.12,8300.0,121.7375,121.7541,121.7127,121.7458,8300.0
2010-04-06 12:40:00,147.11,147.16,147.11,147.12,9000.0,121.7375,121.7789,121.7375,121.7458,9000.0
2010-04-06 12:45:00,147.12,147.18,147.1,147.16,6900.0,121.7458,121.7954,121.7292,121.7789,6900.0
2010-04-06 12:50:00,147.16,147.18,147.12,147.14,5700.0,121.7789,121.7954,121.7458,121.7623,5700.0
2010-04-06 12:55:00,147.14,147.25,147.14,147.25,8500.0,121.7623,121.8534,121.7623,121.8534,8500.0
2010-04-06 13:00:00,147.25,147.31,147.25,147.26,6500.0,121.8534,121.903,121.8534,121.8616,6500.0
2010-04-06 13:05:00,147.25,147.33,147.25,147.29,13100.0,121.8534,121.9196,121.8534,121.8865,13100.0
2010-04-06 13:10:00,147.27,147.33,147.27,147.3,7700.0,121.8699,121.9196,121.8699,121.8947,7700.0
2010-04-06 13:15:00,147.29,147.29,147.25,147.27,5000.0,121.8865,121.8865,121.8534,121.8699,5000.0
2010-04-06 13:20:00,147.26,147.31,147.25,147.3,6800.0,121.8616,121.903,121.8534,121.8947,6800.0
2010-04-06 13:25:00,147.3,147.35,147.3,147.31,8700.0,121.8947,121.9361,121.8947,121.903,8700.0
2010-04-06 13:30:00,147.32,147.34,147.23,147.24,86400.0,121.9113,121.9278,121.8368,121.8451,86400.0
2010-04-06 13:35:00,147.21,147.28,147.21,147.27,6900.0,121.8203,121.8782,121.8203,121.8699,6900.0
2010-04-06 13:40:00,147.25,147.37,147.25,147.37,11800.0,121.8534,121.9527,121.8534,121.9527,11800.0
2010-04-06 13:45:00,147.33,147.33,147.28,147.31,4100.0,121.9196,121.9196,121.8782,121.903,4100.0
2010-04-06 13:50:00,147.31,147.36,147.31,147.36,6400.0,121.903,121.9444,121.903,121.9444,6400.0
2010-04-06 13:55:00,147.36,147.37,147.29,147.3,4000.0,121.9444,121.9527,121.8865,121.8947,4000.0
2010-04-06 14:00:00,147.31,147.47,147.28,147.47,28100.0,121.903,122.0354,121.8782,122.0354,28100.0
2010-04-06 14:05:00,147.47,147.51,147.44,147.5,27500.0,122.0354,122.0685,122.0106,122.0602,27500.0
2010-04-06 14:10:00,147.5,147.59,147.5,147.56,17800.0,122.0602,122.1347,122.0602,122.1099,17800.0
2010-04-06 14:15:00,147.58,147.68,147.58,147.68,17000.0,122.1264,122.2092,122.1264,122.2092,17000.0
2010-04-06 14:20:00,147.68,147.8,147.66,147.73,24800.0,122.2092,122.3085,122.1927,122.2506,24800.0
2010-04-06 14:25:00,147.73,147.78,147.67,147.72,16400.0,122.2506,122.292,122.2009,122.2423,16400.0
2010-04-06 14:30:00,147.75,147.83,147.75,147.83,28500.0,122.2671,122.3333,122.2671,122.3333,28500.0
2010-04-06 14:35:00,147.81,147.86,147.78,147.86,7900.0,122.3168,122.3582,122.292,122.3582,7900.0
2010-04-06 14:40:00,147.85,147.89,147.84,147.84,36700.0,122.3499,122.383,122.3416,122.3416,36700.0
2010-04-06 14:45:00,147.84,147.85,147.76,147.79,41100.0,122.3416,122.3499,122.2754,122.3002,41100.0
2010-04-06 14:50:00,147.78,147.85,147.78,147.81,11100.0,122.292,122.3499,122.292,122.3168,11100.0
2010-04-06 14:55:00,147.84,147.86,147.82,147.83,9000.0,122.3416,122.3582,122.3251,122.3333,9000.0
2010-04-06 15:00:00,147.83,147.86,147.77,147.77,8300.0,122.3333,122.3582,122.2837,122.2837,8300.0
2010-04-06 15:05:00,147.78,147.79,147.73,147.73,14200.0,122.292,122.3002,122.2506,122.2506,14200.0
2010-04-06 15:10:00,147.75,147.78,147.71,147.76,12200.0,122.2671,122.292,122.234,122.2754,12200.0
2010-04-06 15:15:00,147.74,147.79,147.73,147.79,5100.0,122.2589,122.3002,122.2506,122.3002,5100.0
2010-04-06 15:20:00,147.77,147.8,147.66,147.66,16300.0,122.2837,122.3085,122.1927,122.1927,16300.0
2010-04-06 15:25:00,147.67,147.68,147.58,147.6,14800.0,122.2009,122.2092,122.1264,122.143,14800.0
2010-04-06 15:30:00,147.58,147.65,147.54,147.61,39300.0,122.1264,122.1844,122.0933,122.1513,39300.0
2010-04-06 15:35:00,147.61,147.69,147.58,147.64,50000.0,122.1513,122.2175,122.1264,122.1761,50000.0
2010-04-06 15:40:00,147.62,147.74,147.61,147.71,22300.0,122.1595,122.2589,122.1513,122.234,22300.0
2010-04-06 15:45:00,147.7,147.7,147.62,147.68,32300.0,122.2258,122.2258,122.1595,122.2092,32300.0
2010-04-06 15:50:00,147.68,147.7,147.59,147.66,66400.0,122.2092,122.2258,122.1347,122.1927,66400.0
2010-04-06 15:55:00,147.67,147.72,147.61,147.68,58300.0,122.2009,122.2423,122.1513,122.2092,58300.0
2010-04-07 09:30:00,147.48,147.49,147.17,147.17,27000.0,122.0437,122.052,121.7872,121.7872,27000.0
2010-04-07 09:35:00,147.19,147.39,147.03,147.39,37800.0,121.8037,121.9692,121.6713,121.9692,37800.0
2010-04-07 09:40:00,147.35,147.43,147.34,147.38,17900.0,121.9361,122.0023,121.9278,121.9609,17900.0
2010-04-07 09:45:00,147.4,147.53,147.37,147.38,95300.0,121.9775,122.0851,121.9527,121.9609,95300.0
2010-04-07 09:50:00,147.37,147.53,147.29,147.47,12600.0,121.9527,122.0851,121.8865,122.0354,12600.0
2010-04-07 09:55:00,147.47,147.52,147.26,147.26,20000.0,122.0354,122.0768,121.8616,121.8616,20000.0
2010-04-07 10:00:00,147.27,147.27,147.12,147.22,17700.0,121.8699,121.8699,121.7458,121.8285,17700.0
2010-04-07 10:05:00,147.21,147.41,147.17,147.35,120900.0,121.8203,121.9858,121.7872,121.9361,120900.0
2010-04-07 10:10:00,147.42,147.49,147.34,147.43,71400.0,121.994,122.052,121.9278,122.0023,71400.0
2010-04-07 10:15:00,147.46,147.52,147.37,147.45,61500.0,122.0271,122.0768,121.9527,122.0189,61500.0
2010-04-07 10:20:00,147.42,147.47,147.31,147.32,9000.0,121.994,122.0354,121.903,121.9113,9000.0
2010-04-07 10:25:00,147.34,147.45,147.34,147.4,9700.0,121.9278,122.0189,121.9278,121.9775,9700.0
2010-04-07 10:30:00,147.37,147.43,147.3,147.41,27700.0,121.9527,122.0023,121.8947,121.9858,27700.0
2010-04-07 10:35:00,147.41,147.46,147.27,147.27,6700.0,121.9858,122.0271,121.8699,121.8699,6700.0
2010-04-07 10:40:00,147.3,147.3,146.94,147.02,87400.0,121.8947,121.8947,121.5968,121.663,87400.0
2010-04-07 10:45:00,147.0,147.0,146.8,146.84,21500.0,121.6465,121.6465,121.481,121.5141,21500.0
2010-04-07 10:50:00,146.85,146.91,146.8,146.84,15400.0,121.5224,121.572,121.481,121.5141,15400.0
2010-04-07 10:55:00,146.85,146.95,146.82,146.9,9300.0,121.5224,121.6051,121.4975,121.5637,9300.0
2010-04-07 11:00:00,146.92,146.93,146.7,146.91,13200.0,121.5803,121.5886,121.3982,121.572,13200.0
2010-04-07 11:05:00,146.9,147.08,146.86,147.08,37300.0,121.5637,121.7127,121.5306,121.7127,37300.0
2010-04-07 11:10:00,147.09,147.2,147.0,147.2,20100.0,121.721,121.812,121.6465,121.812,20100.0
2010-04-07 11:15:00,147.2,147.29,147.09,147.23,30900.0,121.812,121.8865,121.721,121.8368,30900.0
2010-04-07 11:20:00,147.25,147.25,147.13,147.15,17600.0,121.8534,121.8534,121.7541,121.7706,17600.0
2010-04-07 11:25:00,147.14,147.26,147.13,147.25,13400.0,121.7623,121.8616,121.7541,121.8534,13400.0
2010-04-07 11:30:00,147.25,147.25,147.1,147.1,12900.0,121.8534,121.8534,121.7292,121.7292,12900.0
2010-04-07 11:35:00,147.09,147.13,146.97,147.01,75300.0,121.721,121.7541,121.6217,121.6548,75300.0
2010-04-07 11:40:00,147.01,147.09,146.97,147.04,11000.0,121.6548,121.721,121.6217,121.6796,11000.0
2010-04-07 11:45:00,147.06,147.08,147.0,147.05,13500.0,121.6961,121.7127,121.6465,121.6879,13500.0
2010-04-07 11:50:00,147.07,147.19,147.05,147.17,11500.0,121.7044,121.8037,121.6879,121.7872,11500.0
2010-04-07 11:55:00,147.19,147.21,147.1,147.12,9800.0,121.8037,121.8203,121.7292,121.7458,9800.0
2010-04-07 12:00:00,147.12,147.17,147.07,147.07,7000.0,121.7458,121.7872,121.7044,121.7044,7000.0
2010-04-07 12:05:00,147.09,147.12,147.08,147.12,5900.0,121.721,121.7458,121.7127,121.7458,5900.0
2010-04-07 12:10:00,147.12,147.15,147.05,147.11,8800.0,121.7458,121.7706,121.6879,121.7375,8800.0
2010-04-07 12:15:00,147.13,147.13,146.98,146.99,12900.0,121.7541,121.7541,121.6299,121.6382,12900.0
2010-04-07 12:20:00,147.0,147.05,146.98,146.98,5400.0,121.6465,121.6879,121.6299,121.6299,5400.0
2010-04-07 12:25:00,146.97,147.01,146.96,146.98,4700.0,121.6217,121.6548,121.6134,121.6299,4700.0
2010-04-07 12:30:00,146.96,147.0,146.95,147.0,5800.0,121.6134,121.6465,121.6051,121.6465,5800.0
2010-04-07 12:35:00,147.02,147.02,146.96,147.02,2300.0,121.663,121.663,121.6134,121.663,2300.0
2010-04-07 12:40:00,147.01,147.08,146.98,147.02,9300.0,121.6548,121.7127,121.6299,121.663,9300.0
2010-04-07 12:45:00,147.02,147.08,147.01,147.03,3800.0,121.663,121.7127,121.6548,121.6713,3800.0
2010-04-07 12:50:00,147.01,147.09,147.0,147.08,8500.0,121.6548,121.721,121.6465,121.7127,8500.0
2010-04-07 12:55:00,147.07,147.1,147.03,147.1,11500.0,121.7044,121.7292,121.6713,121.7292,11500.0
2010-04-07 13:00:00,147.12,147.31,147.12,147.25,22900.0,121.7458,121.903,121.7458,121.8534,22900.0
2010-04-07 13:05:00,147.24,147.31,147.22,147.24,9300.0,121.8451,121.903,121.8285,121.8451,9300.0
2010-04-07 13:10:00,147.23,147.36,147.23,147.35,14200.0,121.8368,121.9444,121.8368,121.9361,14200.0
2010-04-07 13:15:00,147.36,147.36,147.29,147.36,7100.0,121.9444,121.9444,121.8865,121.9444,7100.0
2010-04-07 13:20:00,147.33,147.4,147.31,147.4,7100.0,121.9196,121.9775,121.903,121.9775,7100.0
2010-04-07 13:25:00,147.42,147.51,147.4,147.48,41400.0,121.994,122.0685,121.9775,122.0437,41400.0
2010-04-07 13:30:00,147.47,147.49,147.43,147.43,7600.0,122.0354,122.052,122.0023,122.0023,7600.0
2010-04-07 13:35:00,147.42,147.45,147.35,147.37,9400.0,121.994,122.0189,121.9361,121.9527,9400.0
2010-04-07 13:40:00,147.37,147.43,147.27,147.33,20900.0,121.9527,122.0023,121.8699,121.9196,20900.0
2010-04-07 13:45:00,147.32,147.32,147.17,147.25,25600.0,121.9113,121.9113,121.7872,121.8534,25600.0
2010-04-07 13:50:00,147.23,147.33,147.2,147.3,10100.0,121.8368,121.9196,121.812,121.8947,10100.0
2010-04-07 13:55:00,147.3,147.36,147.25,147.34,14400.0,121.8947,121.9444,121.8534,121.9278,14400.0
2010-04-07 14:00:00,147.36,147.36,147.21,147.25,19800.0,121.9444,121.9444,121.8203,121.8534,19800.0
2010-04-07 14:05:00,147.27,147.31,147.25,147.3,10800.0,121.8699,121.903,121.8534,121.8947,10800.0
2010-04-07 14:10:00,147.3,147.3,147.17,147.17,5500.0,121.8947,121.8947,121.7872,121.7872,5500.0
2010-04-07 14:15:00,147.15,147.17,147.07,147.14,23300.0,121.7706,121.7872,121.7044,121.7623,23300.0
2010-04-07 14:20:00,147.16,147.16,146.98,147.05,15200.0,121.7789,121.7789,121.6299,121.6879,15200.0
2010-04-07 14:25:00,147.06,147.06,146.88,146.93,135600.0,121.6961,121.6961,121.5472,121.5886,135600.0
2010-04-07 14:30:00,146.93,146.93,146.7,146.77,46200.0,121.5886,121.5886,121.3982,121.4562,46200.0
2010-04-07 14:35:00,146.77,146.85,146.72,146.81,23900.0,121.4562,121.5224,121.4148,121.4893,23900.0
2010-04-07 14:40:00,146.81,146.88,146.65,146.78,34500.0,121.4893,121.5472,121.3568,121.4644,34500.0
2010-04-07 14:45:00,146.79,146.91,146.71,146.71,30400.0,121.4727,121.572,121.4065,121.4065,30400.0
2010-04-07 14:50:00,146.71,146.84,146.68,146.81,25300.0,121.4065,121.5141,121.3817,121.4893,25300.0
2010-04-07 14:55:00,146.8,146.81,146.62,146.71,47500.0,121.481,121.4893,121.332,121.4065,47500.0
2010-04-07 15:00:00,146.69,146.69,146.27,146.4,36800.0,121.3899,121.3899,121.0424,121.15,36800.0
2010-04-07 15:05:00,146.41,146.41,146.09,146.09,86000.0,121.1582,121.1582,120.8934,120.8934,86000.0
2010-04-07 15:10:00,146.08,146.09,145.9,145.94,80800.0,120.8852,120.8934,120.7362,120.7693,80800.0
2010-04-07 15:15:00,145.92,146.14,145.81,146.09,81900.0,120.7528,120.9348,120.6617,120.8934,81900.0
2010-04-07 15:20:00,146.09,146.12,146.02,146.08,29000.0,120.8934,120.9183,120.8355,120.8852,29000.0
2010-04-07 15:25:00,146.1,146.23,146.09,146.15,17400.0,120.9017,121.0093,120.8934,120.9431,17400.0
2010-04-07 15:30:00,146.13,146.19,146.04,146.04,33600.0,120.9265,120.9762,120.8521,120.8521,33600.0
2010-04-07 15:35:00,146.04,146.31,145.97,146.21,112900.0,120.8521,121.0755,120.7941,120.9927,112900.0
2010-04-07 15:40:00,146.21,146.24,146.12,146.15,41800.0,120.9927,121.0176,120.9183,120.9431,41800.0
2010-04-07 15:45:00,146.16,146.47,146.16,146.46,99500.0,120.9514,121.2079,120.9514,121.1996,99500.0
2010-04-07 15:50:00,146.48,146.64,146.48,146.51,45500.0,121.2162,121.3486,121.2162,121.241,45500.0
2010-04-07 15:55:00,146.51,146.69,146.5,146.62,101900.0,121.241,121.3899,121.2327,121.332,101900.0
2010-04-08 09:30:00,146.07,146.1,145.49,145.69,36300.0,120.8769,120.9017,120.3969,120.5624,36300.0
2010-04-08 09:35:00,145.69,145.7,145.4,145.49,65500.0,120.5624,120.5707,120.3224,120.3969,65500.0
2010-04-08 09:40:00,145.47,145.47,145.1,145.21,45600.0,120.3804,120.3804,120.0742,120.1652,45600.0
2010-04-08 09:45:00,145.19,145.4,145.16,145.22,41200.0,120.1487,120.3224,120.1238,120.1735,41200.0
2010-04-08 09:50:00,145.19,145.53,145.18,145.53,26700.0,120.1487,120.43,120.1404,120.43,26700.0
2010-04-08 09:55:00,145.44,145.5,145.21,145.37,30400.0,120.3555,120.4052,120.1652,120.2976,30400.0
2010-04-08 10:00:00,145.37,145.58,145.31,145.33,32400.0,120.2976,120.4714,120.248,120.2645,32400.0
2010-04-08 10:05:00,145.32,145.39,145.21,145.23,77700.0,120.2562,120.3142,120.1652,120.1818,77700.0
2010-04-08 10:10:00,145.17,145.54,145.16,145.37,63000.0,120.1321,120.4383,120.1238,120.2976,63000.0
2010-04-08 10:15:00,145.36,145.46,145.27,145.45,44800.0,120.2893,120.3721,120.2149,120.3638,44800.0
2010-04-08 10:20:00,145.43,145.56,145.37,145.54,17600.0,120.3473,120.4548,120.2976,120.4383,17600.0
2010-04-08 10:25:00,145.56,146.99,145.53,145.73,48800.0,120.4548,121.6382,120.43,120.5955,48800.0
2010-04-08 10:30:00,145.77,145.94,145.77,145.84,100900.0,120.6286,120.7693,120.6286,120.6866,100900.0
2010-04-08 10:35:00,145.82,145.84,145.67,145.67,42000.0,120.67,120.6866,120.5459,120.5459,42000.0
2010-04-08 10:40:00,145.64,145.7,145.61,145.62,31600.0,120.521,120.5707,120.4962,120.5045,31600.0
2010-04-08 10:45:00,145.62,145.75,145.61,145.74,34700.0,120.5045,120.6121,120.4962,120.6038,34700.0
2010-04-08 10:50:00,145.76,145.79,145.67,145.79,24100.0,120.6203,120.6452,120.5459,120.6452,24100.0
2010-04-08 10:55:00,145.8,145.82,145.71,145.73,18400.0,120.6535,120.67,120.579,120.5955,18400.0
2010-04-08 11:00:00,145.74,145.9,145.74,145.9,29600.0,120.6038,120.7362,120.6038,120.7362,29600.0
2010-04-08 11:05:00,145.92,145.98,145.86,145.9,44900.0,120.7528,120.8024,120.7031,120.7362,44900.0
2010-04-08 11:10:00,145.87,145.9,145.75,145.8,15600.0,120.7114,120.7362,120.6121,120.6535,15600.0
2010-04-08 11:15:00,145.77,145.8,145.74,145.76,6900.0,120.6286,120.6535,120.6038,120.6203,6900.0
2010-04-08 11:20:00,145.78,145.87,145.77,145.81,10800.0,120.6369,120.7114,120.6286,120.6617,10800.0
2010-04-08 11:25:00,145.81,145.82,145.68,145.68,11600.0,120.6617,120.67,120.5541,120.5541,11600.0
2010-04-08 11:30:00,145.69,145.75,145.69,145.75,5900.0,120.5624,120.6121,120.5624,120.6121,5900.0
2010-04-08 11:35:00,145.77,145.84,145.77,145.82,9500.0,120.6286,120.6866,120.6286,120.67,9500.0
2010-04-08 11:40:00,145.83,145.88,145.79,145.84,70500.0,120.6783,120.7197,120.6452,120.6866,70500.0
2010-04-08 11:45:00,145.84,146.03,145.8,146.03,31000.0,120.6866,120.8438,120.6535,120.8438,31000.0
2010-04-08 11:50:00,146.03,146.09,145.99,146.09,17800.0,120.8438,120.8934,120.8107,120.8934,17800.0
2010-04-08 11:55:00,146.07,146.18,146.05,146.14,19600.0,120.8769,120.9679,120.8603,120.9348,19600.0
2010-04-08 12:00:00,146.12,146.14,146.01,146.04,18300.0,120.9183,120.9348,120.8272,120.8521,18300.0
2010-04-08 12:05:00,146.02,146.12,146.01,146.03,24400.0,120.8355,120.9183,120.8272,120.8438,24400.0
2010-04-08 12:10:00,146.02,146.07,146.01,146.06,10200.0,120.8355,120.8769,120.8272,120.8686,10200.0
2010-04-08 12:15:00,146.07,146.13,146.06,146.11,13400.0,120.8769,120.9265,120.8686,120.91,13400.0
2010-04-08 12:20:00,146.13,146.29,146.13,146.29,20100.0,120.9265,121.0589,120.9265,121.0589,20100.0
2010-04-08 12:25:00,146.28,146.33,146.23,146.27,25800.0,121.0507,121.092,121.0093,121.0424,25800.0
2010-04-08 12:30:00,146.26,146.3,146.2,146.21,17900.0,121.0341,121.0672,120.9845,120.9927,17900.0
2010-04-08 12:35:00,146.19,146.25,146.17,146.23,8600.0,120.9762,121.0258,120.9596,121.0093,8600.0
2010-04-08 12:40:00,146.25,146.26,146.17,146.18,6900.0,121.0258,121.0341,120.9596,120.9679,6900.0
2010-04-08 12:45:00,146.2,146.31,146.2,146.28,28400.0,120.9845,121.0755,120.9845,121.0507,28400.0
2010-04-08 12:50:00,146.26,146.28,146.19,146.21,10600.0,121.0341,121.0507,120.9762,120.9927,10600.0
2010-04-08 12:55:00,146.2,146.34,146.18,146.34,15900.0,120.9845,121.1003,120.9679,121.1003,15900.0
2010-04-08 13:00:00,146.36,146.44,146.31,146.43,17800.0,121.1169,121.1831,121.0755,121.1748,17800.0
2010-04-08 13:05:00,146.45,146.51,146.39,146.42,18000.0,121.1913,121.241,121.1417,121.1665,18000.0
2010-04-08 13:10:00,146.39,146.39,146.29,146.32,21500.0,121.1417,121.1417,121.0589,121.0838,21500.0
2010-04-08 13:15:00,146.33,146.34,146.28,146.28,7900.0,121.092,121.1003,121.0507,121.0507,7900.0
2010-04-08 13:20:00,146.27,146.35,146.27,146.31,4600.0,121.0424,121.1086,121.0424,121.0755,4600.0
2010-04-08 13:25:00,146.3,146.36,146.28,146.35,22600.0,121.0672,121.1169,121.0507,121.1086,22600.0
2010-04-08 13:30:00,146.36,146.41,146.34,146.4,12500.0,121.1169,121.1582,121.1003,121.15,12500.0
2010-04-08 13:35:00,146.42,146.49,146.42,146.44,11000.0,121.1665,121.2244,121.1665,121.1831,11000.0
2010-04-08 13:40:00,146.43,146.48,146.41,146.46,13400.0,121.1748,121.2162,121.1582,121.1996,13400.0
2010-04-08 13:45:00,146.43,146.48,146.38,146.41,16300.0,121.1748,121.2162,121.1334,121.1582,16300.0
2010-04-08 13:50:00,146.41,146.44,146.3,146.33,47900.0,121.1582,121.1831,121.0672,121.092,47900.0
2010-04-08 13:55:00,146.32,146.32,146.18,146.23,24400.0,121.0838,121.0838,120.9679,121.0093,24400.0
2010-04-08 14:00:00,146.24,146.35,146.21,146.35,22000.0,121.0176,121.1086,120.9927,121.1086,22000.0
2010-04-08 14:05:00,146.35,146.35,146.26,146.27,6000.0,121.1086,121.1086,121.0341,121.0424,6000.0
2010-04-08 14:10:00,146.27,146.32,146.27,146.32,11400.0,121.0424,121.0838,121.0424,121.0838,11400.0
2010-04-08 14:15:00,146.33,146.43,146.33,146.39,25600.0,121.092,121.1748,121.092,121.1417,25600.0
2010-04-08 14:20:00,146.38,146.43,146.33,146.33,9700.0,121.1334,121.1748,121.092,121.092,9700.0
2010-04-08 14:25:00,146.32,146.54,146.32,146.5,28900.0,121.0838,121.2658,121.0838,121.2327,28900.0
2010-04-08 14:30:00,146.51,146.52,146.39,146.4,16500.0,121.241,121.2493,121.1417,121.15,16500.0
2010-04-08 14:35:00,146.44,146.45,146.39,146.44,9400.0,121.1831,121.1913,121.1417,121.1831,9400.0
2010-04-08 14:40:00,146.42,146.66,146.42,146.58,33800.0,121.1665,121.3651,121.1665,121.2989,33800.0
2010-04-08 14:45:00,146.53,146.7,146.51,146.7,24000.0,121.2575,121.3982,121.241,121.3982,24000.0
2010-04-08 14:50:00,146.68,146.71,146.66,146.66,13100.0,121.3817,121.4065,121.3651,121.3651,13100.0
2010-04-08 14:55:00,146.64,146.68,146.52,146.56,16400.0,121.3486,121.3817,121.2493,121.2824,16400.0
2010-04-08 15:00:00,146.58,146.64,146.54,146.61,123100.0,121.2989,121.3486,121.2658,121.3237,123100.0
2010-04-08 15:05:00,146.61,146.63,146.5,146.52,132600.0,121.3237,121.3403,121.2327,121.2493,132600.0
2010-04-08 15:10:00,146.51,146.56,146.46,146.46,25500.0,121.241,121.2824,121.1996,121.1996,25500.0
2010-04-08 15:15:00,146.44,146.54,146.44,146.54,11700.0,121.1831,121.2658,121.1831,121.2658,11700.0
2010-04-08 15:20:00,146.55,146.59,146.52,146.59,15500.0,121.2741,121.3072,121.2493,121.3072,15500.0
2010-04-08 15:25:00,146.58,146.61,146.45,146.45,15500.0,121.2989,121.3237,121.1913,121.1913,15500.0
2010-04-08 15:30:00,146.47,146.53,146.45,146.53,18300.0,121.2079,121.2575,121.1913,121.2575,18300.0
2010-04-08 15:35:00,146.54,146.63,146.52,146.52,23800.0,121.2658,121.3403,121.2493,121.2493,23800.0
2010-04-08 15:40:00,146.51,146.54,146.41,146.48,41500.0,121.241,121.2658,121.1582,121.2162,41500.0
2010-04-08 15:45:00,146.5,146.64,146.48,146.59,38800.0,121.2327,121.3486,121.2162,121.3072,38800.0
2010-04-08 15:50:00,146.59,146.59,146.45,146.45,49100.0,121.3072,121.3072,121.1913,121.1913,49100.0
2010-04-08 15:55:00,146.45,146.52,146.44,146.46,70700.0,121.1913,121.2493,121.1831,121.1996,70700.0
2010-04-09 09:30:00,146.6,146.71,146.53,146.64,42100.0,121.3155,121.4065,121.2575,121.3486,42100.0
2010-04-09 09:35:00,146.64,146.74,146.4,146.44,217000.0,121.3486,121.4313,121.15,121.1831,217000.0
2010-04-09 09:40:00,146.47,146.67,146.3,146.3,139200.0,121.2079,121.3734,121.0672,121.0672,139200.0
2010-04-09 09:45:00,146.32,146.37,145.91,145.95,201300.0,121.0838,121.1251,120.7445,120.7776,201300.0
2010-04-09 09:50:00,145.97,146.15,145.9,146.1,31800.0,120.7941,120.9431,120.7362,120.9017,31800.0
2010-04-09 09:55:00,146.1,146.58,146.1,146.52,14700.0,120.9017,121.2989,120.9017,121.2493,14700.0
2010-04-09 10:00:00,146.6,146.72,146.55,146.62,22000.0,121.3155,121.4148,121.2741,121.332,22000.0
2010-04-09 10:05:00,146.63,146.67,146.58,146.61,28600.0,121.3403,121.3734,121.2989,121.3237,28600.0
2010-04-09 10:10:00,146.59,146.64,146.55,146.55,29200.0,121.3072,121.3486,121.2741,121.2741,29200.0
2010-04-09 10:15:00,146.55,146.83,146.53,146.75,17200.0,121.2741,121.5058,121.2575,121.4396,17200.0
2010-04-09 10:20:00,146.76,146.85,146.75,146.82,67200.0,121.4479,121.5224,121.4396,121.4975,67200.0
2010-04-09 10:25:00,146.79,146.79,146.37,146.51,62300.0,121.4727,121.4727,121.1251,121.241,62300.0
2010-04-09 10:30:00,146.48,146.74,146.46,146.57,161600.0,121.2162,121.4313,121.1996,121.2906,161600.0
2010-04-09 10:35:00,146.55,146.75,146.51,146.65,48700.0,121.2741,121.4396,121.241,121.3568,48700.0
2010-04-09 10:40:00,146.7,146.78,146.64,146.77,28300.0,121.3982,121.4644,121.3486,121.4562,28300.0
2010-04-09 10:45:00,146.79,146.9,146.78,146.81,41800.0,121.4727,121.5637,121.4644,121.4893,41800.0
2010-04-09 10:50:00,146.82,146.94,146.79,146.86,14500.0,121.4975,121.5968,121.4727,121.5306,14500.0
2010-04-09 10:55:00,146.8,146.85,146.66,146.71,21000.0,121.481,121.5224,121.3651,121.4065,21000.0
2010-04-09 11:00:00,146.68,146.81,146.68,146.75,17800.0,121.3817,121.4893,121.3817,121.4396,17800.0
2010-04-09 11:05:00,146.75,146.8,146.7,146.8,7000.0,121.4396,121.481,121.3982,121.481,7000.0
2010-04-09 11:10:00,146.76,146.88,146.75,146.88,10600.0,121.4479,121.5472,121.4396,121.5472,10600.0
2010-04-09 11:15:00,146.9,146.91,146.84,146.84,11700.0,121.5637,121.572,121.5141,121.5141,11700.0
2010-04-09 11:20:00,146.84,146.96,146.84,146.95,24800.0,121.5141,121.6134,121.5141,121.6051,24800.0
2010-04-09 11:25:00,146.97,147.05,146.97,147.05,21800.0,121.6217,121.6879,121.6217,121.6879,21800.0
2010-04-09 11:30:00,147.03,147.09,146.94,146.96,11800.0,121.6713,121.721,121.5968,121.6134,11800.0
2010-04-09 11:35:00,146.95,147.09,146.9,147.09,12800.0,121.6051,121.721,121.5637,121.721,12800.0
2010-04-09 11:40:00,147.09,147.18,147.08,147.13,16100.0,121.721,121.7954,121.7127,121.7541,16100.0
2010-04-09 11:45:00,147.17,147.18,147.09,147.09,1600.0,121.7872,121.7954,121.721,121.721,1600.0
2010-04-09 11:50:00,147.11,147.19,147.1,147.16,9100.0,121.7375,121.8037,121.7292,121.7789,9100.0
2010-04-09 11:55:00,147.16,147.17,147.1,147.15,31400.0,121.7789,121.7872,121.7292,121.7706,31400.0
2010-04-09 12:00:00,147.14,147.15,147.11,147.14,2600.0,121.7623,121.7706,121.7375,121.7623,2600.0
2010-04-09 12:05:00,147.14,147.19,147.14,147.19,1500.0,121.7623,121.8037,121.7623,121.8037,1500.0
2010-04-09 12:10:00,147.19,147.19,147.14,147.15,1000.0,121.8037,121.8037,121.7623,121.7706,1000.0
2010-04-09 12:15:00,147.17,147.22,147.17,147.22,1000.0,121.7872,121.8285,121.7872,121.8285,1000.0
2010-04-09 12:20:00,147.19,147.3,147.19,147.29,61700.0,121.8037,121.8947,121.8037,121.8865,61700.0
2010-04-09 12:25:00,147.28,147.3,147.24,147.28,9600.0,121.8782,121.8947,121.8451,121.8782,9600.0
2010-04-09 12:30:00,147.29,147.3,147.22,147.23,3700.0,121.8865,121.8947,121.8285,121.8368,3700.0
2010-04-09 12:35:00,147.23,147.26,147.2,147.2,14400.0,121.8368,121.8616,121.812,121.812,14400.0
2010-04-09 12:40:00,147.21,147.23,147.19,147.19,6700.0,121.8203,121.8368,121.8037,121.8037,6700.0
2010-04-09 12:45:00,147.2,147.21,147.14,147.16,6300.0,121.812,121.8203,121.7623,121.7789,6300.0
2010-04-09 12:50:00,147.18,147.18,147.09,147.13,2700.0,121.7954,121.7954,121.721,121.7541,2700.0
2010-04-09 12:55:00,147.15,147.17,147.14,147.16,2700.0,121.7706,121.7872,121.7623,121.7789,2700.0
2010-04-09 13:00:00,147.16,147.17,147.04,147.05,3900.0,121.7789,121.7872,121.6796,121.6879,3900.0
2010-04-09 13:05:00,147.04,147.08,147.0,147.04,11200.0,121.6796,121.7127,121.6465,121.6796,11200.0
2010-04-09 13:10:00,147.05,147.13,147.02,147.13,3400.0,121.6879,121.7541,121.663,121.7541,3400.0
2010-04-09 13:15:00,147.14,147.15,147.09,147.14,4600.0,121.7623,121.7706,121.721,121.7623,4600.0
2010-04-09 13:20:00,147.16,147.2,147.1,147.12,27800.0,121.7789,121.812,121.7292,121.7458,27800.0
2010-04-09 13:25:00,147.12,147.14,147.11,147.12,20500.0,121.7458,121.7623,121.7375,121.7458,20500.0
2010-04-09 13:30:00,147.14,147.14,147.1,147.14,9400.0,121.7623,121.7623,121.7292,121.7623,9400.0
2010-04-09 13:35:00,147.13,147.14,147.09,147.11,27000.0,121.7541,121.7623,121.721,121.7375,27000.0
2010-04-09 13:40:00,147.09,147.14,147.09,147.11,9100.0,121.721,121.7623,121.721,121.7375,9100.0
2010-04-09 13:45:00,147.12,147.12,147.07,147.08,2900.0,121.7458,121.7458,121.7044,121.7127,2900.0
2010-04-09 13:50:00,147.06,147.08,147.05,147.07,5600.0,121.6961,121.7127,121.6879,121.7044,5600.0
2010-04-09 13:55:00,147.04,147.04,146.94,146.97,5700.0,121.6796,121.6796,121.5968,121.6217,5700.0
2010-04-09 14:00:00,146.97,146.97,146.87,146.95,10000.0,121.6217,121.6217,121.5389,121.6051,10000.0
2010-04-09 14:05:00,146.94,147.0,146.92,147.0,15100.0,121.5968,121.6465,121.5803,121.6465,15100.0
2010-04-09 14:10:00,147.0,147.09,147.0,147.02,6000.0,121.6465,121.721,121.6465,121.663,6000.0
2010-04-09 14:15:00,147.0,147.07,146.99,147.06,7700.0,121.6465,121.7044,121.6382,121.6961,7700.0
2010-04-09 14:20:00,147.07,147.09,147.05,147.06,4700.0,121.7044,121.721,121.6879,121.6961,4700.0
2010-04-09 14:25:00,147.08,147.15,147.08,147.1,7900.0,121.7127,121.7706,121.7127,121.7292,7900.0
2010-04-09 14:30:00,147.09,147.13,147.07,147.13,9900.0,121.721,121.7541,121.7044,121.7541,9900.0
2010-04-09 14:35:00,147.15,147.17,147.11,147.14,17300.0,121.7706,121.7872,121.7375,121.7623,17300.0
2010-04-09 14:40:00,147.18,147.19,147.14,147.17,1700.0,121.7954,121.8037,121.7623,121.7872,1700.0
2010-04-09 14:45:00,147.18,147.29,147.18,147.26,6400.0,121.7954,121.8865,121.7954,121.8616,6400.0
2010-04-09 14:50:00,147.25,147.26,147.21,147.24,2600.0,121.8534,121.8616,121.8203,121.8451,2600.0
2010-04-09 14:55:00,147.22,147.27,147.15,147.21,10300.0,121.8285,121.8699,121.7706,121.8203,10300.0
2010-04-09 15:00:00,147.2,147.25,147.2,147.23,13400.0,121.812,121.8534,121.812,121.8368,13400.0
2010-04-09 15:05:00,147.22,147.22,147.14,147.17,9500.0,121.8285,121.8285,121.7623,121.7872,9500.0
2010-04-09 15:10:00,147.17,147.19,147.11,147.18,21100.0,121.7872,121.8037,121.7375,121.7954,21100.0
2010-04-09 15:15:00,147.18,147.22,147.18,147.22,2600.0,121.7954,121.8285,121.7954,121.8285,2600.0
2010-04-09 15:20:00,147.21,147.23,147.14,147.21,4500.0,121.8203,121.8368,121.7623,121.8203,4500.0
2010-04-09 15:25:00,147.21,147.35,147.21,147.33,17300.0,121.8203,121.9361,121.8203,121.9196,17300.0
2010-04-09 15:30:00,147.34,147.38,147.29,147.35,11400.0,121.9278,121.9609,121.8865,121.9361,11400.0
2010-04-09 15:35:00,147.35,147.37,147.32,147.34,5400.0,121.9361,121.9527,121.9113,121.9278,5400.0
2010-04-09 15:40:00,147.33,147.4,147.33,147.39,9700.0,121.9196,121.9775,121.9196,121.9692,9700.0
2010-04-09 15:45:00,147.39,147.55,147.39,147.54,45700.0,121.9692,122.1016,121.9692,122.0933,45700.0
2010-04-09 15:50:00,147.54,147.73,147.53,147.7,123800.0,122.0933,122.2506,122.0851,122.2258,123800.0
2010-04-09 15:55:00,147.7,147.78,147.6,147.76,150200.0,122.2258,122.292,122.143,122.2754,150200.0
2010-04-12 09:30:00,147.92,148.09,147.83,147.9,37700.0,122.4078,122.5485,122.3333,122.3913,37700.0
2010-04-12 09:35:00,147.93,148.0,147.8,147.91,29700.0,122.4161,122.474,122.3085,122.3995,29700.0
2010-04-12 09:40:00,147.88,148.01,147.87,147.96,24200.0,122.3747,122.4823,122.3664,122.4409,24200.0
2010-04-12 09:45:00,147.97,148.05,147.85,147.89,61300.0,122.4492,122.5154,122.3499,122.383,61300.0
2010-04-12 09:50:00,147.86,147.94,147.53,147.56,66600.0,122.3582,122.4244,122.0851,122.1099,66600.0
2010-04-12 09:55:00,147.54,147.58,147.41,147.42,20300.0,122.0933,122.1264,121.9858,121.994,20300.0
2010-04-12 10:00:00,147.41,147.74,147.36,147.74,15000.0,121.9858,122.2589,121.9444,122.2589,15000.0
2010-04-12 10:05:00,147.79,147.81,147.63,147.68,18300.0,122.3002,122.3168,122.1678,122.2092,18300.0
2010-04-12 10:10:00,147.73,147.89,147.73,147.82,14200.0,122.2506,122.383,122.2506,122.3251,14200.0
2010-04-12 10:15:00,147.78,147.78,147.56,147.56,13500.0,122.292,122.292,122.1099,122.1099,13500.0
2010-04-12 10:20:00,147.59,147.73,147.59,147.7,17500.0,122.1347,122.2506,122.1347,122.2258,17500.0
2010-04-12 10:25:00,147.71,147.79,147.64,147.77,9300.0,122.234,122.3002,122.1761,122.2837,9300.0
2010-04-12 10:30:00,147.77,147.77,147.63,147.7,19500.0,122.2837,122.2837,122.1678,122.2258,19500.0
2010-04-12 10:35:00,147.66,147.66,147.48,147.53,31600.0,122.1927,122.1927,122.0437,122.0851,31600.0
2010-04-12 10:40:00,147.56,147.73,147.54,147.73,19000.0,122.1099,122.2506,122.0933,122.2506,19000.0
2010-04-12 10:45:00,147.75,147.82,147.7,147.74,22800.0,122.2671,122.3251,122.2258,122.2589,22800.0
2010-04-12 10:50:00,147.75,147.8,147.73,147.76,15900.0,122.2671,122.3085,122.2506,122.2754,15900.0
2010-04-12 10:55:00,147.76,147.8,147.73,147.77,6900.0,122.2754,122.3085,122.2506,122.2837,6900.0
2010-04-12 11:00:00,147.77,147.84,147.77,147.78,1400.0,122.2837,122.3416,122.2837,122.292,1400.0
2010-04-12 11:05:00,147.79,147.89,147.79,147.89,6500.0,122.3002,122.383,122.3002,122.383,6500.0
2010-04-12 11:10:00,147.89,147.89,147.79,147.84,7100.0,122.383,122.383,122.3002,122.3416,7100.0
2010-04-12 11:15:00,147.84,147.85,147.68,147.72,11100.0,122.3416,122.3499,122.2092,122.2423,11100.0
2010-04-12 11:20:00,147.7,147.77,147.68,147.76,17700.0,122.2258,122.2837,122.2092,122.2754,17700.0
2010-04-12 11:25:00,147.75,147.77,147.71,147.73,4600.0,122.2671,122.2837,122.234,122.2506,4600.0
2010-04-12 11:30:00,147.72,147.79,147.65,147.76,9100.0,122.2423,122.3002,122.1844,122.2754,9100.0
2010-04-12 11:35:00,147.78,147.88,147.78,147.84,10700.0,122.292,122.3747,122.292,122.3416,10700.0
2010-04-12 11:40:00,147.86,147.9,147.85,147.85,4600.0,122.3582,122.3913,122.3499,122.3499,4600.0
2010-04-12 11:45:00,147.85,147.85,147.72,147.75,12300.0,122.3499,122.3499,122.2423,122.2671,12300.0
2010-04-12 11:50:00,147.75,147.82,147.72,147.73,7400.0,122.2671,122.3251,122.2423,122.2506,7400.0
2010-04-12 11:55:00,147.73,147.78,147.68,147.76,11800.0,122.2506,122.292,122.2092,122.2754,11800.0
2010-04-12 12:00:00,147.79,147.83,147.79,147.79,1500.0,122.3002,122.3333,122.3002,122.3002,1500.0
2010-04-12 12:05:00,147.79,147.8,147.72,147.72,6800.0,122.3002,122.3085,122.2423,122.2423,6800.0
2010-04-12 12:10:00,147.71,147.79,147.71,147.77,3000.0,122.234,122.3002,122.234,122.2837,3000.0
2010-04-12 12:15:00,147.77,147.81,147.74,147.77,7600.0,122.2837,122.3168,122.2589,122.2837,7600.0
2010-04-12 12:20:00,147.76,147.81,147.76,147.78,3300.0,122.2754,122.3168,122.2754,122.292,3300.0
2010-04-12 12:25:00,147.76,147.83,147.76,147.79,18900.0,122.2754,122.3333,122.2754,122.3002,18900.0
2010-04-12 12:30:00,147.79,147.83,147.79,147.83,500.0,122.3002,122.3333,122.3002,122.3333,500.0
2010-04-12 12:35:00,147.83,147.83,147.8,147.81,1200.0,122.3333,122.3333,122.3085,122.3168,1200.0
2010-04-12 12:40:00,147.82,147.89,147.82,147.89,3600.0,122.3251,122.383,122.3251,122.383,3600.0
2010-04-12 12:45:00,147.89,147.9,147.82,147.82,4900.0,122.383,122.3913,122.3251,122.3251,4900.0
2010-04-12 12:50:00,147.84,147.9,147.82,147.89,7400.0,122.3416,122.3913,122.3251,122.383,7400.0
2010-04-12 12:55:00,147.93,147.96,147.88,147.95,15200.0,122.4161,122.4409,122.3747,122.4326,15200.0
2010-04-12 13:00:00,147.99,148.06,147.96,148.06,14400.0,122.4657,122.5237,122.4409,122.5237,14400.0
2010-04-12 13:05:00,148.05,148.14,148.05,148.06,15900.0,122.5154,122.5899,122.5154,122.5237,15900.0
2010-04-12 13:10:00,148.05,148.1,148.03,148.09,8700.0,122.5154,122.5568,122.4988,122.5485,8700.0
2010-04-12 13:15:00,148.09,148.13,148.05,148.11,8700.0,122.5485,122.5816,122.5154,122.565,8700.0
2010-04-12 13:20:00,148.15,148.15,148.05,148.07,4900.0,122.5981,122.5981,122.5154,122.5319,4900.0
2010-04-12 13:25:00,148.07,148.11,148.02,148.04,7900.0,122.5319,122.565,122.4906,122.5071,7900.0
2010-04-12 13:30:00,148.03,148.14,148.03,148.08,10300.0,122.4988,122.5899,122.4988,122.5402,10300.0
2010-04-12 13:35:00,148.09,148.14,148.07,148.12,3000.0,122.5485,122.5899,122.5319,122.5733,3000.0
2010-04-12 13:40:00,148.13,148.13,148.05,148.07,6300.0,122.5816,122.5816,122.5154,122.5319,6300.0
2010-04-12 13:45:00,148.08,148.09,148.03,148.05,9200.0,122.5402,122.5485,122.4988,122.5154,9200.0
2010-04-12 13:50:00,148.07,148.15,148.05,148.06,13500.0,122.5319,122.5981,122.5154,122.5237,13500.0
2010-04-12 13:55:00,148.08,148.09,147.9,147.92,23500.0,122.5402,122.5485,122.3913,122.4078,23500.0
2010-04-12 14:00:00,147.93,147.98,147.83,147.83,13200.0,122.4161,122.4575,122.3333,122.3333,13200.0
2010-04-12 14:05:00,147.87,147.98,147.87,147.89,10500.0,122.3664,122.4575,122.3664,122.383,10500.0
2010-04-12 14:10:00,147.89,147.99,147.88,147.93,12900.0,122.383,122.4657,122.3747,122.4161,12900.0
2010-04-12 14:15:00,147.93,147.98,147.9,147.9,8400.0,122.4161,122.4575,122.3913,122.3913,8400.0
2010-04-12 14:20:00,147.89,147.94,147.89,147.93,1800.0,122.383,122.4244,122.383,122.4161,1800.0
2010-04-12 14:25:00,147.98,148.01,147.97,147.99,5400.0,122.4575,122.4823,122.4492,122.4657,5400.0
2010-04-12 14:30:00,147.97,148.03,147.94,147.94,18000.0,122.4492,122.4988,122.4244,122.4244,18000.0
2010-04-12 14:35:00,147.96,148.0,147.94,147.96,2600.0,122.4409,122.474,122.4244,122.4409,2600.0
2010-04-12 14:40:00,147.93,147.97,147.83,147.97,16000.0,122.4161,122.4492,122.3333,122.4492,16000.0
2010-04-12 14:45:00,147.97,147.99,147.94,147.97,8000.0,122.4492,122.4657,122.4244,122.4492,8000.0
2010-04-12 14:50:00,147.96,147.98,147.95,147.98,4600.0,122.4409,122.4575,122.4326,122.4575,4600.0
2010-04-12 14:55:00,148.0,148.05,147.95,147.97,13600.0,122.474,122.5154,122.4326,122.4492,13600.0
2010-04-12 15:00:00,147.97,148.04,147.93,147.93,9100.0,122.4492,122.5071,122.4161,122.4161,9100.0
2010-04-12 15:05:00,147.91,148.08,147.91,148.03,22400.0,122.3995,122.5402,122.3995,122.4988,22400.0
2010-04-12 15:10:00,148.03,148.05,147.96,148.03,6400.0,122.4988,122.5154,122.4409,122.4988,6400.0
2010-04-12 15:15:00,148.02,148.03,147.87,147.96,10800.0,122.4906,122.4988,122.3664,122.4409,10800.0
2010-04-12 15:20:00,147.93,147.96,147.69,147.72,35100.0,122.4161,122.4409,122.2175,122.2423,35100.0
2010-04-12 15:25:00,147.74,147.83,147.73,147.77,22100.0,122.2589,122.3333,122.2506,122.2837,22100.0
2010-04-12 15:30:00,147.77,147.79,147.68,147.72,25400.0,122.2837,122.3002,122.2092,122.2423,25400.0
2010-04-12 15:35:00,147.72,147.82,147.72,147.82,13900.0,122.2423,122.3251,122.2423,122.3251,13900.0
2010-04-12 15:40:00,147.8,147.81,147.67,147.73,27300.0,122.3085,122.3168,122.2009,122.2506,27300.0
2010-04-12 15:45:00,147.73,147.85,147.67,147.85,69700.0,122.2506,122.3499,122.2009,122.3499,69700.0
2010-04-12 15:50:00,147.85,147.89,147.76,147.84,56900.0,122.3499,122.383,122.2754,122.3416,56900.0
2010-04-12 15:55:00,147.86,148.05,147.8,148.04,140000.0,122.3582,122.5154,122.3085,122.5071,140000.0
2010-04-13 09:30:00,147.82,147.94,147.58,147.69,43600.0,122.3251,122.4244,122.1264,122.2175,43600.0
2010-04-13 09:35:00,147.69,147.77,147.52,147.71,120200.0,122.2175,122.2837,122.0768,122.234,120200.0
2010-04-13 09:40:00,147.7,147.95,147.64,147.94,112600.0,122.2258,122.4326,122.1761,122.4244,112600.0
2010-04-13 09:45:00,147.92,148.05,147.82,148.05,10600.0,122.4078,122.5154,122.3251,122.5154,10600.0
2010-04-13 09:50:00,148.02,148.17,147.98,148.04,11800.0,122.4906,122.6147,122.4575,122.5071,11800.0
2010-04-13 09:55:00,148.04,148.15,147.92,147.93,27700.0,122.5071,122.5981,122.4078,122.4161,27700.0
2010-04-13 10:00:00,147.9,147.96,147.79,147.92,19400.0,122.3913,122.4409,122.3002,122.4078,19400.0
2010-04-13 10:05:00,147.91,147.96,147.84,147.87,64700.0,122.3995,122.4409,122.3416,122.3664,64700.0
2010-04-13 10:10:00,147.88,147.99,147.86,147.96,22600.0,122.3747,122.4657,122.3582,122.4409,22600.0
2010-04-13 10:15:00,147.95,148.0,147.72,147.73,17500.0,122.4326,122.474,122.2423,122.2506,17500.0
2010-04-13 10:20:00,147.7,147.7,147.34,147.41,104800.0,122.2258,122.2258,121.9278,121.9858,104800.0
2010-04-13 10:25:00,147.4,147.45,147.26,147.33,91700.0,121.9775,122.0189,121.8616,121.9196,91700.0
2010-04-13 10:30:00,147.36,147.38,147.28,147.37,16800.0,121.9444,121.9609,121.8782,121.9527,16800.0
2010-04-13 10:35:00,147.38,147.38,147.1,147.3,21000.0,121.9609,121.9609,121.7292,121.8947,21000.0
2010-04-13 10:40:00,147.32,147.45,147.31,147.44,11500.0,121.9113,122.0189,121.903,122.0106,11500.0
2010-04-13 10:45:00,147.42,147.52,147.41,147.48,5700.0,121.994,122.0768,121.9858,122.0437,5700.0
2010-04-13 10:50:00,147.47,147.53,147.4,147.53,3900.0,122.0354,122.0851,121.9775,122.0851,3900.0
2010-04-13 10:55:00,147.53,147.56,147.49,147.49,9100.0,122.0851,122.1099,122.052,122.052,9100.0
2010-04-13 11:00:00,147.49,147.57,147.45,147.55,9200.0,122.052,122.1182,122.0189,122.1016,9200.0
2010-04-13 11:05:00,147.53,147.69,147.5,147.59,20200.0,122.0851,122.2175,122.0602,122.1347,20200.0
2010-04-13 11:10:00,147.6,147.61,147.51,147.56,58400.0,122.143,122.1513,122.0685,122.1099,58400.0
2010-04-13 11:15:00,147.58,147.77,147.58,147.74,19400.0,122.1264,122.2837,122.1264,122.2589,19400.0
2010-04-13 11:20:00,147.76,147.81,147.7,147.7,15800.0,122.2754,122.3168,122.2258,122.2258,15800.0
2010-04-13 11:25:00,147.69,147.72,147.65,147.68,6700.0,122.2175,122.2423,122.1844,122.2092,6700.0
2010-04-13 11:30:00,147.68,147.81,147.68,147.8,33700.0,122.2092,122.3168,122.2092,122.3085,33700.0
2010-04-13 11:35:00,147.8,147.81,147.7,147.71,43100.0,122.3085,122.3168,122.2258,122.234,43100.0
2010-04-13 11:40:00,147.7,147.72,147.68,147.68,5400.0,122.2258,122.2423,122.2092,122.2092,5400.0
2010-04-13 11:45:00,147.65,147.67,147.6,147.66,4600.0,122.1844,122.2009,122.143,122.1927,4600.0
2010-04-13 11:50:00,147.68,147.68,147.58,147.58,4100.0,122.2092,122.2092,122.1264,122.1264,4100.0
2010-04-13 11:55:00,147.62,147.68,147.62,147.67,1400.0,122.1595,122.2092,122.1595,122.2009,1400.0
2010-04-13 12:00:00,147.67,147.68,147.63,147.66,5300.0,122.2009,122.2092,122.1678,122.1927,5300.0
2010-04-13 12:05:00,147.64,147.66,147.64,147.66,400.0,122.1761,122.1927,122.1761,122.1927,400.0
2010-04-13 12:10:00,147.69,147.73,147.68,147.73,2000.0,122.2175,122.2506,122.2092,122.2506,2000.0
2010-04-13 12:15:00,147.77,147.92,147.77,147.92,10000.0,122.2837,122.4078,122.2837,122.4078,10000.0
2010-04-13 12:20:00,147.95,147.95,147.83,147.9,3900.0,122.4326,122.4326,122.3333,122.3913,3900.0
2010-04-13 12:25:00,147.92,147.96,147.88,147.92,3100.0,122.4078,122.4409,122.3747,122.4078,3100.0
2010-04-13 12:30:00,147.92,147.93,147.84,147.85,5900.0,122.4078,122.4161,122.3416,122.3499,5900.0
2010-04-13 12:35:00,147.86,147.86,147.83,147.84,1200.0,122.3582,122.3582,122.3333,122.3416,1200.0
2010-04-13 12:40:00,147.85,147.88,147.83,147.85,1600.0,122.3499,122.3747,122.3333,122.3499,1600.0
2010-04-13 12:45:00,147.85,147.89,147.85,147.88,2100.0,122.3499,122.383,122.3499,122.3747,2100.0
2010-04-13 12:50:00,147.87,147.9,147.87,147.9,300.0,122.3664,122.3913,122.3664,122.3913,300.0
2010-04-13 12:55:00,147.91,148.11,147.91,148.05,5300.0,122.3995,122.565,122.3995,122.5154,5300.0
2010-04-13 13:00:00,148.05,148.08,148.03,148.05,6600.0,122.5154,122.5402,122.4988,122.5154,6600.0
2010-04-13 13:05:00,148.04,148.05,148.01,148.04,19400.0,122.5071,122.5154,122.4823,122.5071,19400.0
2010-04-13 13:10:00,148.05,148.13,148.05,148.07,10100.0,122.5154,122.5816,122.5154,122.5319,10100.0
2010-04-13 13:15:00,148.08,148.11,148.02,148.03,6100.0,122.5402,122.565,122.4906,122.4988,6100.0
2010-04-13 13:20:00,148.04,148.08,148.03,148.07,3900.0,122.5071,122.5402,122.4988,122.5319,3900.0
2010-04-13 13:25:00,148.05,148.11,148.05,148.09,7400.0,122.5154,122.565,122.5154,122.5485,7400.0
2010-04-13 13:30:00,148.06,148.2,148.06,148.2,7500.0,122.5237,122.6395,122.5237,122.6395,7500.0
2010-04-13 13:35:00,148.21,148.24,148.17,148.23,3700.0,122.6478,122.6726,122.6147,122.6643,3700.0
2010-04-13 13:40:00,148.26,148.33,148.24,148.24,11500.0,122.6892,122.7471,122.6726,122.6726,11500.0
2010-04-13 13:45:00,148.25,148.28,148.18,148.25,7400.0,122.6809,122.7057,122.623,122.6809,7400.0
2010-04-13 13:50:00,148.27,148.39,148.27,148.39,20400.0,122.6974,122.7967,122.6974,122.7967,20400.0
2010-04-13 13:55:00,148.38,148.43,148.35,148.41,43600.0,122.7885,122.8298,122.7636,122.8133,43600.0
2010-04-13 14:00:00,148.39,148.44,148.37,148.4,6200.0,122.7967,122.8381,122.7802,122.805,6200.0
2010-04-13 14:05:00,148.39,148.39,148.28,148.28,9100.0,122.7967,122.7967,122.7057,122.7057,9100.0
2010-04-13 14:10:00,148.29,148.3,148.26,148.26,1800.0,122.714,122.7223,122.6892,122.6892,1800.0
2010-04-13 14:15:00,148.28,148.39,148.28,148.36,6900.0,122.7057,122.7967,122.7057,122.7719,6900.0
2010-04-13 14:20:00,148.37,148.4,148.35,148.4,11200.0,122.7802,122.805,122.7636,122.805,11200.0
2010-04-13 14:25:00,148.4,148.41,148.33,148.33,29200.0,122.805,122.8133,122.7471,122.7471,29200.0
2010-04-13 14:30:00,148.29,148.36,148.29,148.34,19900.0,122.714,122.7719,122.714,122.7554,19900.0
2010-04-13 14:35:00,148.37,148.37,148.29,148.3,11900.0,122.7802,122.7802,122.714,122.7223,11900.0
2010-04-13 14:40:00,148.29,148.37,148.28,148.28,8400.0,122.714,122.7802,122.7057,122.7057,8400.0
2010-04-13 14:45:00,148.31,148.37,148.28,148.37,8900.0,122.7305,122.7802,122.7057,122.7802,8900.0
2010-04-13 14:50:00,148.37,148.47,148.35,148.45,38500.0,122.7802,122.8629,122.7636,122.8464,38500.0
2010-04-13 14:55:00,148.45,148.49,148.26,148.29,19000.0,122.8464,122.8795,122.6892,122.714,19000.0
2010-04-13 15:00:00,148.3,148.32,148.19,148.3,112000.0,122.7223,122.7388,122.6312,122.7223,112000.0
2010-04-13 15:05:00,148.34,148.36,148.32,148.32,20900.0,122.7554,122.7719,122.7388,122.7388,20900.0
2010-04-13 15:10:00,148.32,148.36,148.31,148.33,11600.0,122.7388,122.7719,122.7305,122.7471,11600.0
2010-04-13 15:15:00,148.32,148.56,148.31,148.55,23900.0,122.7388,122.9374,122.7305,122.9291,23900.0
2010-04-13 15:20:00,148.54,148.61,148.47,148.48,20600.0,122.9209,122.9788,122.8629,122.8712,20600.0
2010-04-13 15:25:00,148.5,148.57,148.4,148.54,26400.0,122.8878,122.9457,122.805,122.9209,26400.0
2010-04-13 15:30:00,148.55,148.6,148.52,148.54,15500.0,122.9291,122.9705,122.9043,122.9209,15500.0
2010-04-13 15:35:00,148.53,148.56,148.5,148.54,10300.0,122.9126,122.9374,122.8878,122.9209,10300.0
2010-04-13 15:40:00,148.54,148.61,148.53,148.61,8300.0,122.9209,122.9788,122.9126,122.9788,8300.0
2010-04-13 15:45:00,148.61,148.65,148.54,148.59,33700.0,122.9788,123.0119,122.9209,122.9623,33700.0
2010-04-13 15:50:00,148.59,148.6,148.48,148.49,23500.0,122.9623,122.9705,122.8712,122.8795,23500.0
2010-04-13 15:55:00,148.49,148.57,148.42,148.57,43300.0,122.8795,122.9457,122.8216,122.9457,43300.0
2010-04-14 09:30:00,149.43,149.53,149.31,149.33,94100.0,123.6574,123.7401,123.5581,123.5746,94100.0
2010-04-14 09:35:00,149.33,149.49,149.25,149.4,21300.0,123.5746,123.707,123.5084,123.6325,21300.0
2010-04-14 09:40:00,149.41,149.5,149.4,149.46,14200.0,123.6408,123.7153,123.6325,123.6822,14200.0
2010-04-14 09:45:00,149.45,149.74,149.44,149.63,56400.0,123.6739,123.9139,123.6656,123.8229,56400.0
2010-04-14 09:50:00,149.62,149.65,149.4,149.43,11300.0,123.8146,123.8394,123.6325,123.6574,11300.0
2010-04-14 09:55:00,149.44,149.48,149.33,149.41,19100.0,123.6656,123.6987,123.5746,123.6408,19100.0
2010-04-14 10:00:00,149.42,149.54,149.32,149.45,28100.0,123.6491,123.7484,123.5663,123.6739,28100.0
2010-04-14 10:05:00,149.45,149.51,149.32,149.48,19100.0,123.6739,123.7236,123.5663,123.6987,19100.0
2010-04-14 10:10:00,149.47,149.48,149.08,149.14,16800.0,123.6905,123.6987,123.3677,123.4174,16800.0
2010-04-14 10:15:00,149.13,149.33,148.99,149.33,37200.0,123.4091,123.5746,123.2933,123.5746,37200.0
2010-04-14 10:20:00,149.3,149.36,149.22,149.25,20400.0,123.5498,123.5994,123.4836,123.5084,20400.0
2010-04-14 10:25:00,149.21,149.38,149.21,149.33,22500.0,123.4753,123.616,123.4753,123.5746,22500.0
2010-04-14 10:30:00,149.35,149.5,149.22,149.25,23600.0,123.5912,123.7153,123.4836,123.5084,23600.0
2010-04-14 10:35:00,149.25,149.45,149.25,149.37,17300.0,123.5084,123.6739,123.5084,123.6077,17300.0
2010-04-14 10:40:00,149.42,149.49,149.37,149.39,24700.0,123.6491,123.707,123.6077,123.6243,24700.0
2010-04-14 10:45:00,149.38,149.5,149.37,149.5,17900.0,123.616,123.7153,123.6077,123.7153,17900.0
2010-04-14 10:50:00,149.52,149.61,149.5,149.53,19400.0,123.7319,123.8063,123.7153,123.7401,19400.0
2010-04-14 10:55:00,149.52,149.72,149.5,149.67,14200.0,123.7319,123.8974,123.7153,123.856,14200.0
2010-04-14 11:00:00,149.68,149.81,149.61,149.62,34200.0,123.8643,123.9718,123.8063,123.8146,34200.0
2010-04-14 11:05:00,149.61,149.66,149.55,149.57,21800.0,123.8063,123.8477,123.7567,123.7732,21800.0
2010-04-14 11:10:00,149.55,149.64,149.54,149.59,16600.0,123.7567,123.8312,123.7484,123.7898,16600.0
2010-04-14 11:15:00,149.6,149.66,149.56,149.63,12100.0,123.7981,123.8477,123.765,123.8229,12100.0
2010-04-14 11:20:00,149.65,149.81,149.64,149.76,51700.0,123.8394,123.9718,123.8312,123.9305,51700.0
2010-04-14 11:25:00,149.77,149.89,149.75,149.89,22500.0,123.9387,124.038,123.9222,124.038,22500.0
2010-04-14 11:30:00,149.88,149.88,149.71,149.73,21500.0,124.0298,124.0298,123.8891,123.9056,21500.0
2010-04-14 11:35:00,149.74,149.78,149.72,149.72,24400.0,123.9139,123.947,123.8974,123.8974,24400.0
2010-04-14 11:40:00,149.73,149.79,149.73,149.77,12200.0,123.9056,123.9553,123.9056,123.9387,12200.0
2010-04-14 11:45:00,149.77,149.83,149.75,149.75,17700.0,123.9387,123.9884,123.9222,123.9222,17700.0
2010-04-14 11:50:00,149.74,149.82,149.71,149.78,36500.0,123.9139,123.9801,123.8891,123.947,36500.0
2010-04-14 11:55:00,149.79,149.79,149.75,149.77,10600.0,123.9553,123.9553,123.9222,123.9387,10600.0
2010-04-14 12:00:00,149.77,149.79,149.74,149.74,15800.0,123.9387,123.9553,123.9139,123.9139,15800.0
2010-04-14 12:05:00,149.75,149.77,149.72,149.76,12000.0,123.9222,123.9387,123.8974,123.9305,12000.0
2010-04-14 12:10:00,149.77,149.8,149.76,149.79,108400.0,123.9387,123.9636,123.9305,123.9553,108400.0
2010-04-14 12:15:00,149.82,149.87,149.78,149.81,14200.0,123.9801,124.0215,123.947,123.9718,14200.0
2010-04-14 12:20:00,149.82,149.92,149.81,149.82,20200.0,123.9801,124.0629,123.9718,123.9801,20200.0
2010-04-14 12:25:00,149.81,149.91,149.79,149.91,30100.0,123.9718,124.0546,123.9553,124.0546,30100.0
2010-04-14 12:30:00,149.91,150.07,149.91,150.01,35000.0,124.0546,124.187,124.0546,124.1373,35000.0
2010-04-14 12:35:00,150.01,150.07,149.99,150.0,14600.0,124.1373,124.187,124.1208,124.1291,14600.0
2010-04-14 12:40:00,150.01,150.04,149.97,149.97,21900.0,124.1373,124.1622,124.1042,124.1042,21900.0
2010-04-14 12:45:00,149.99,150.01,149.97,149.98,11900.0,124.1208,124.1373,124.1042,124.1125,11900.0
2010-04-14 12:50:00,149.97,149.98,149.92,149.98,21200.0,124.1042,124.1125,124.0629,124.1125,21200.0
2010-04-14 12:55:00,149.96,149.97,149.93,149.96,12100.0,124.096,124.1042,124.0711,124.096,12100.0
2010-04-14 13:00:00,149.99,150.03,149.99,150.0,9300.0,124.1208,124.1539,124.1208,124.1291,9300.0
2010-04-14 13:05:00,150.02,150.06,150.0,150.03,14400.0,124.1456,124.1787,124.1291,124.1539,14400.0
2010-04-14 13:10:00,150.05,150.12,150.05,150.12,13100.0,124.1704,124.2284,124.1704,124.2284,13100.0
2010-04-14 13:15:00,150.14,150.14,150.09,150.12,11200.0,124.2449,124.2449,124.2035,124.2284,11200.0
2010-04-14 13:20:00,150.11,150.15,150.11,150.13,12500.0,124.2201,124.2532,124.2201,124.2366,12500.0
2010-04-14 13:25:00,150.13,150.28,150.13,150.28,75900.0,124.2366,124.3608,124.2366,124.3608,75900.0
2010-04-14 13:30:00,150.28,150.33,150.28,150.3,74500.0,124.3608,124.4021,124.3608,124.3773,74500.0
2010-04-14 13:35:00,150.3,150.3,150.12,150.14,102500.0,124.3773,124.3773,124.2284,124.2449,102500.0
2010-04-14 13:40:00,150.14,150.15,150.0,150.0,413300.0,124.2449,124.2532,124.1291,124.1291,413300.0
2010-04-14 13:45:00,150.01,150.11,150.01,150.07,65600.0,124.1373,124.2201,124.1373,124.187,65600.0
2010-04-14 13:50:00,150.07,150.12,150.04,150.06,8500.0,124.187,124.2284,124.1622,124.1787,8500.0
2010-04-14 13:55:00,150.06,150.06,149.95,149.96,26500.0,124.1787,124.1787,124.0877,124.096,26500.0
2010-04-14 14:00:00,149.96,150.07,149.96,150.07,62400.0,124.096,124.187,124.096,124.187,62400.0
2010-04-14 14:05:00,150.07,150.16,150.06,150.1,52000.0,124.187,124.2615,124.1787,124.2118,52000.0
2010-04-14 14:10:00,150.07,150.16,150.07,150.13,22800.0,124.187,124.2615,124.187,124.2366,22800.0
2010-04-14 14:15:00,150.13,150.16,150.12,150.16,19500.0,124.2366,124.2615,124.2284,124.2615,19500.0
2010-04-14 14:20:00,150.16,150.3,150.16,150.24,101400.0,124.2615,124.3773,124.2615,124.3277,101400.0
2010-04-14 14:25:00,150.26,150.28,150.19,150.28,8600.0,124.3442,124.3608,124.2863,124.3608,8600.0
2010-04-14 14:30:00,150.29,150.36,150.27,150.33,19100.0,124.369,124.427,124.3525,124.4021,19100.0
2010-04-14 14:35:00,150.29,150.44,150.27,150.4,88000.0,124.369,124.4932,124.3525,124.4601,88000.0
2010-04-14 14:40:00,150.42,150.49,150.4,150.47,31400.0,124.4766,124.5346,124.4601,124.518,31400.0
2010-04-14 14:45:00,150.49,150.49,150.34,150.4,21000.0,124.5346,124.5346,124.4104,124.4601,21000.0
2010-04-14 14:50:00,150.4,150.41,150.33,150.35,5900.0,124.4601,124.4684,124.4021,124.4187,5900.0
2010-04-14 14:55:00,150.33,150.41,150.31,150.4,17900.0,124.4021,124.4684,124.3856,124.4601,17900.0
2010-04-14 15:00:00,150.4,150.41,150.34,150.34,73700.0,124.4601,124.4684,124.4104,124.4104,73700.0
2010-04-14 15:05:00,150.35,150.39,150.33,150.38,4800.0,124.4187,124.4518,124.4021,124.4435,4800.0
2010-04-14 15:10:00,150.39,150.42,150.36,150.38,23500.0,124.4518,124.4766,124.427,124.4435,23500.0
2010-04-14 15:15:00,150.37,150.39,150.32,150.32,8900.0,124.4352,124.4518,124.3939,124.3939,8900.0
2010-04-14 15:20:00,150.32,150.41,150.32,150.39,20000.0,124.3939,124.4684,124.3939,124.4518,20000.0
2010-04-14 15:25:00,150.38,150.48,150.36,150.47,32600.0,124.4435,124.5263,124.427,124.518,32600.0
2010-04-14 15:30:00,150.48,150.62,150.48,150.59,81100.0,124.5263,124.6421,124.5263,124.6173,81100.0
2010-04-14 15:35:00,150.6,150.68,150.57,150.67,42900.0,124.6256,124.6918,124.6008,124.6835,42900.0
2010-04-14 15:40:00,150.66,150.71,150.57,150.69,47700.0,124.6752,124.7166,124.6008,124.7001,47700.0
2010-04-14 15:45:00,150.68,150.7,150.57,150.66,26300.0,124.6918,124.7083,124.6008,124.6752,26300.0
2010-04-14 15:50:00,150.67,150.8,150.65,150.72,124100.0,124.6835,124.7911,124.667,124.7249,124100.0
2010-04-14 15:55:00,150.71,150.8,150.71,150.74,85300.0,124.7166,124.7911,124.7166,124.7414,85300.0
2010-04-15 09:30:00,150.57,150.7,150.45,150.59,34800.0,124.6008,124.7083,124.5015,124.6173,34800.0
2010-04-15 09:35:00,150.6,150.67,150.52,150.64,149600.0,124.6256,124.6835,124.5594,124.6587,149600.0
2010-04-15 09:40:00,150.65,150.69,150.51,150.56,8900.0,124.667,124.7001,124.5511,124.5925,8900.0
2010-04-15 09:45:00,150.59,150.74,150.55,150.73,29100.0,124.6173,124.7414,124.5842,124.7332,29100.0
2010-04-15 09:50:00,150.73,150.78,150.69,150.78,36100.0,124.7332,124.7745,124.7001,124.7745,36100.0
2010-04-15 09:55:00,150.77,150.77,150.63,150.67,92200.0,124.7663,124.7663,124.6504,124.6835,92200.0
2010-04-15 10:00:00,150.68,150.81,150.57,150.81,44200.0,124.6918,124.7994,124.6008,124.7994,44200.0
2010-04-15 10:05:00,150.81,151.05,150.79,151.02,51900.0,124.7994,124.998,124.7828,124.9731,51900.0
2010-04-15 10:10:00,151.05,151.12,150.98,151.0,72900.0,124.998,125.0559,124.94,124.9566,72900.0
2010-04-15 10:15:00,151.0,151.09,150.98,150.99,56200.0,124.9566,125.0311,124.94,124.9483,56200.0
2010-04-15 10:20:00,150.98,151.09,150.93,151.09,94800.0,124.94,125.0311,124.8987,125.0311,94800.0
2010-04-15 10:25:00,151.09,151.12,151.0,151.03,44100.0,125.0311,125.0559,124.9566,124.9814,44100.0
2010-04-15 10:30:00,151.03,151.13,150.99,151.11,24900.0,124.9814,125.0642,124.9483,125.0476,24900.0
2010-04-15 10:35:00,151.13,151.23,151.11,151.13,65000.0,125.0642,125.1469,125.0476,125.0642,65000.0
2010-04-15 10:40:00,151.16,151.36,151.14,151.33,71900.0,125.089,125.2545,125.0724,125.2297,71900.0
2010-04-15 10:45:00,151.33,151.37,151.17,151.23,47300.0,125.2297,125.2628,125.0973,125.1469,47300.0
2010-04-15 10:50:00,151.25,151.29,151.2,151.2,20800.0,125.1635,125.1966,125.1221,125.1221,20800.0
2010-04-15 10:55:00,151.2,151.29,151.16,151.29,19100.0,125.1221,125.1966,125.089,125.1966,19100.0
2010-04-15 11:00:00,151.29,151.37,151.24,151.33,39100.0,125.1966,125.2628,125.1552,125.2297,39100.0
2010-04-15 11:05:00,151.31,151.32,151.25,151.27,15100.0,125.2131,125.2214,125.1635,125.18,15100.0
2010-04-15 11:10:00,151.28,151.28,151.12,151.12,14100.0,125.1883,125.1883,125.0559,125.0559,14100.0
2010-04-15 11:15:00,151.12,151.19,150.99,151.02,39400.0,125.0559,125.1138,124.9483,124.9731,39400.0
2010-04-15 11:20:00,151.01,151.11,150.96,151.04,26100.0,124.9649,125.0476,124.9235,124.9897,26100.0
2010-04-15 11:25:00,151.03,151.04,150.78,150.82,100200.0,124.9814,124.9897,124.7745,124.8076,100200.0
2010-04-15 11:30:00,150.79,150.85,150.74,150.81,22200.0,124.7828,124.8325,124.7414,124.7994,22200.0
2010-04-15 11:35:00,150.83,150.94,150.83,150.91,15400.0,124.8159,124.9069,124.8159,124.8821,15400.0
2010-04-15 11:40:00,150.91,150.91,150.76,150.78,18000.0,124.8821,124.8821,124.758,124.7745,18000.0
2010-04-15 11:45:00,150.76,150.77,150.58,150.64,46400.0,124.758,124.7663,124.609,124.6587,46400.0
2010-04-15 11:50:00,150.66,150.7,150.62,150.66,22900.0,124.6752,124.7083,124.6421,124.6752,22900.0
2010-04-15 11:55:00,150.66,150.67,150.49,150.6,21200.0,124.6752,124.6835,124.5346,124.6256,21200.0
2010-04-15 12:00:00,150.6,150.6,150.47,150.51,121300.0,124.6256,124.6256,124.518,124.5511,121300.0
2010-04-15 12:05:00,150.51,150.59,150.47,150.49,27500.0,124.5511,124.6173,124.518,124.5346,27500.0
2010-04-15 12:10:00,150.49,150.61,150.38,150.59,52900.0,124.5346,124.6339,124.4435,124.6173,52900.0
2010-04-15 12:15:00,150.59,150.64,150.57,150.61,14400.0,124.6173,124.6587,124.6008,124.6339,14400.0
2010-04-15 12:20:00,150.6,150.66,150.5,150.54,27400.0,124.6256,124.6752,124.5428,124.5759,27400.0
2010-04-15 12:25:00,150.5,150.55,150.46,150.55,12200.0,124.5428,124.5842,124.5097,124.5842,12200.0
2010-04-15 12:30:00,150.54,150.61,150.52,150.61,22500.0,124.5759,124.6339,124.5594,124.6339,22500.0
2010-04-15 12:35:00,150.63,150.64,150.58,150.64,15300.0,124.6504,124.6587,124.609,124.6587,15300.0
2010-04-15 12:40:00,150.64,150.64,150.56,150.58,7600.0,124.6587,124.6587,124.5925,124.609,7600.0
2010-04-15 12:45:00,150.6,150.69,150.6,150.68,4000.0,124.6256,124.7001,124.6256,124.6918,4000.0
2010-04-15 12:50:00,150.69,150.72,150.66,150.69,8800.0,124.7001,124.7249,124.6752,124.7001,8800.0
2010-04-15 12:55:00,150.71,150.77,150.71,150.77,5500.0,124.7166,124.7663,124.7166,124.7663,5500.0
2010-04-15 13:00:00,150.77,150.8,150.71,150.71,21900.0,124.7663,124.7911,124.7166,124.7166,21900.0
2010-04-15 13:05:00,150.74,150.82,150.73,150.79,3200.0,124.7414,124.8076,124.7332,124.7828,3200.0
2010-04-15 13:10:00,150.8,150.86,150.79,150.85,18700.0,124.7911,124.8407,124.7828,124.8325,18700.0
2010-04-15 13:15:00,150.86,150.88,150.83,150.88,4700.0,124.8407,124.8573,124.8159,124.8573,4700.0
2010-04-15 13:20:00,150.88,150.94,150.87,150.91,11600.0,124.8573,124.9069,124.849,124.8821,11600.0
2010-04-15 13:25:00,150.92,151.0,150.91,151.0,17500.0,124.8904,124.9566,124.8821,124.9566,17500.0
2010-04-15 13:30:00,151.0,151.02,150.96,150.97,8700.0,124.9566,124.9731,124.9235,124.9318,8700.0
2010-04-15 13:35:00,151.0,151.05,150.99,151.03,7100.0,124.9566,124.998,124.9483,124.9814,7100.0
2010-04-15 13:40:00,151.05,151.05,151.02,151.02,3600.0,124.998,124.998,124.9731,124.9731,3600.0
2010-04-15 13:45:00,151.03,151.05,150.91,150.92,13200.0,124.9814,124.998,124.8821,124.8904,13200.0
2010-04-15 13:50:00,150.9,150.98,150.85,150.97,15500.0,124.8738,124.94,124.8325,124.9318,15500.0
2010-04-15 13:55:00,150.96,150.97,150.9,150.95,15600.0,124.9235,124.9318,124.8738,124.9152,15600.0
2010-04-15 14:00:00,150.94,151.01,150.9,151.01,13100.0,124.9069,124.9649,124.8738,124.9649,13100.0
2010-04-15 14:05:00,151.0,151.03,150.96,150.96,5800.0,124.9566,124.9814,124.9235,124.9235,5800.0
2010-04-15 14:10:00,150.95,151.01,150.9,150.97,24300.0,124.9152,124.9649,124.8738,124.9318,24300.0
2010-04-15 14:15:00,150.97,151.02,150.97,151.0,19200.0,124.9318,124.9731,124.9318,124.9566,19200.0
2010-04-15 14:20:00,151.0,151.07,150.99,151.04,15500.0,124.9566,125.0145,124.9483,124.9897,15500.0
2010-04-15 14:25:00,151.04,151.05,151.02,151.03,8000.0,124.9897,124.998,124.9731,124.9814,8000.0
2010-04-15 14:30:00,151.02,151.09,151.02,151.03,16100.0,124.9731,125.0311,124.9731,124.9814,16100.0
2010-04-15 14:35:00,151.03,151.03,150.95,151.0,10000.0,124.9814,124.9814,124.9152,124.9566,10000.0
2010-04-15 14:40:00,151.02,151.05,150.96,150.99,17600.0,124.9731,124.998,124.9235,124.9483,17600.0
2010-04-15 14:45:00,150.99,151.07,150.99,151.05,31300.0,124.9483,125.0145,124.9483,124.998,31300.0
2010-04-15 14:50:00,151.03,151.13,151.03,151.1,10300.0,124.9814,125.0642,124.9814,125.0393,10300.0
2010-04-15 14:55:00,151.11,151.13,151.04,151.12,20500.0,125.0476,125.0642,124.9897,125.0559,20500.0
2010-04-15 15:00:00,151.12,151.15,150.98,151.02,15100.0,125.0559,125.0807,124.94,124.9731,15100.0
2010-04-15 15:05:00,151.02,151.11,151.01,151.09,21300.0,124.9731,125.0476,124.9649,125.0311,21300.0
2010-04-15 15:10:00,151.09,151.13,151.01,151.01,27700.0,125.0311,125.0642,124.9649,124.9649,27700.0
2010-04-15 15:15:00,151.0,151.11,151.0,151.05,10400.0,124.9566,125.0476,124.9566,124.998,10400.0
2010-04-15 15:20:00,151.06,151.07,151.0,151.01,13500.0,125.0062,125.0145,124.9566,124.9649,13500.0
2010-04-15 15:25:00,151.04,151.04,150.89,150.91,25100.0,124.9897,124.9897,124.8656,124.8821,25100.0
2010-04-15 15:30:00,150.91,150.97,150.82,150.84,33400.0,124.8821,124.9318,124.8076,124.8242,33400.0
2010-04-15 15:35:00,150.84,150.92,150.8,150.8,34900.0,124.8242,124.8904,124.7911,124.7911,34900.0
2010-04-15 15:40:00,150.81,150.91,150.81,150.86,37200.0,124.7994,124.8821,124.7994,124.8407,37200.0
2010-04-15 15:45:00,150.85,150.94,150.71,150.89,81200.0,124.8325,124.9069,124.7166,124.8656,81200.0
2010-04-15 15:50:00,150.87,150.87,150.79,150.83,28800.0,124.849,124.849,124.7828,124.8159,28800.0
2010-04-15 15:55:00,150.83,150.85,150.7,150.71,335400.0,124.8159,124.8325,124.7083,124.7166,335400.0
2010-04-16 09:30:00,150.2,150.67,150.15,150.59,60600.0,124.2946,124.6835,124.2532,124.6173,60600.0
2010-04-16 09:35:00,150.62,150.73,150.4,150.7,25800.0,124.6421,124.7332,124.4601,124.7083,25800.0
2010-04-16 09:40:00,150.68,150.72,150.23,150.23,44000.0,124.6918,124.7249,124.3194,124.3194,44000.0
2010-04-16 09:45:00,150.24,150.27,150.0,150.05,53500.0,124.3277,124.3525,124.1291,124.1704,53500.0
2010-04-16 09:50:00,150.02,150.15,149.79,149.92,64200.0,124.1456,124.2532,123.9553,124.0629,64200.0
2010-04-16 09:55:00,149.84,149.97,149.7,149.74,73800.0,123.9967,124.1042,123.8808,123.9139,73800.0
2010-04-16 10:00:00,149.76,150.0,149.63,149.98,38300.0,123.9305,124.1291,123.8229,124.1125,38300.0
2010-04-16 10:05:00,150.04,150.13,149.96,149.97,45300.0,124.1622,124.2366,124.096,124.1042,45300.0
2010-04-16 10:10:00,149.99,150.19,149.94,150.18,29000.0,124.1208,124.2863,124.0794,124.278,29000.0
2010-04-16 10:15:00,150.18,150.53,150.14,150.45,68100.0,124.278,124.5677,124.2449,124.5015,68100.0
2010-04-16 10:20:00,150.45,150.53,150.28,150.29,32400.0,124.5015,124.5677,124.3608,124.369,32400.0
2010-04-16 10:25:00,150.29,150.44,150.29,150.34,29900.0,124.369,124.4932,124.369,124.4104,29900.0
2010-04-16 10:30:00,150.34,150.57,150.34,150.5,19600.0,124.4104,124.6008,124.4104,124.5428,19600.0
2010-04-16 10:35:00,150.53,150.54,149.77,149.77,159200.0,124.5677,124.5759,123.9387,123.9387,159200.0
2010-04-16 10:40:00,149.78,150.29,149.74,150.05,134400.0,123.947,124.369,123.9139,124.1704,134400.0
2010-04-16 10:45:00,150.05,150.21,149.77,149.81,119900.0,124.1704,124.3028,123.9387,123.9718,119900.0
2010-04-16 10:50:00,149.8,149.81,149.23,149.34,215000.0,123.9636,123.9718,123.4919,123.5829,215000.0
2010-04-16 10:55:00,149.33,149.74,149.27,149.6,106400.0,123.5746,123.9139,123.525,123.7981,106400.0
2010-04-16 11:00:00,149.61,149.74,149.5,149.72,48900.0,123.8063,123.9139,123.7153,123.8974,48900.0
2010-04-16 11:05:00,149.72,149.85,149.51,149.52,42700.0,123.8974,124.0049,123.7236,123.7319,42700.0
2010-04-16 11:10:00,149.52,149.57,149.08,149.09,48500.0,123.7319,123.7732,123.3677,123.376,48500.0
2010-04-16 11:15:00,149.1,149.15,148.55,148.55,146300.0,123.3843,123.4257,122.9291,122.9291,146300.0
2010-04-16 11:20:00,148.59,149.08,148.58,149.03,86900.0,122.9623,123.3677,122.954,123.3264,86900.0
2010-04-16 11:25:00,149.01,149.25,148.86,148.94,108000.0,123.3098,123.5084,123.1857,123.2519,108000.0
2010-04-16 11:30:00,148.94,148.94,148.74,148.83,76400.0,123.2519,123.2519,123.0864,123.1609,76400.0
2010-04-16 11:35:00,148.85,149.05,148.85,148.87,78400.0,123.1774,123.3429,123.1774,123.194,78400.0
2010-04-16 11:40:00,148.9,149.07,148.9,148.91,32000.0,123.2188,123.3595,123.2188,123.2271,32000.0
2010-04-16 11:45:00,148.95,148.95,148.65,148.75,54400.0,123.2602,123.2602,123.0119,123.0947,54400.0
2010-04-16 11:50:00,148.72,148.72,148.25,148.52,257800.0,123.0698,123.0698,122.6809,122.9043,257800.0
2010-04-16 11:55:00,148.51,148.62,148.33,148.47,62900.0,122.896,122.9871,122.7471,122.8629,62900.0
2010-04-16 12:00:00,148.4,148.43,148.18,148.28,62600.0,122.805,122.8298,122.623,122.7057,62600.0
2010-04-16 12:05:00,148.29,148.37,148.12,148.35,54400.0,122.714,122.7802,122.5733,122.7636,54400.0
2010-04-16 12:10:00,148.34,148.43,148.21,148.35,67400.0,122.7554,122.8298,122.6478,122.7636,67400.0
2010-04-16 12:15:00,148.32,148.43,148.28,148.33,11800.0,122.7388,122.8298,122.7057,122.7471,11800.0
2010-04-16 12:20:00,148.35,148.43,148.29,148.43,26000.0,122.7636,122.8298,122.714,122.8298,26000.0
2010-04-16 12:25:00,148.45,148.48,148.32,148.38,38100.0,122.8464,122.8712,122.7388,122.7885,38100.0
2010-04-16 12:30:00,148.39,148.39,148.21,148.23,21000.0,122.7967,122.7967,122.6478,122.6643,21000.0
2010-04-16 12:35:00,148.26,148.29,147.9,147.93,44100.0,122.6892,122.714,122.3913,122.4161,44100.0
2010-04-16 12:40:00,147.92,148.18,147.92,148.18,14300.0,122.4078,122.623,122.4078,122.623,14300.0
2010-04-16 12:45:00,148.19,148.41,148.19,148.37,22900.0,122.6312,122.8133,122.6312,122.7802,22900.0
2010-04-16 12:50:00,148.34,148.54,148.3,148.51,21800.0,122.7554,122.9209,122.7223,122.896,21800.0
2010-04-16 12:55:00,148.49,148.65,148.41,148.57,28300.0,122.8795,123.0119,122.8133,122.9457,28300.0
2010-04-16 13:00:00,148.55,148.7,148.53,148.57,36600.0,122.9291,123.0533,122.9126,122.9457,36600.0
2010-04-16 13:05:00,148.58,148.79,148.51,148.75,81900.0,122.954,123.1278,122.896,123.0947,81900.0
2010-04-16 13:10:00,148.78,148.86,148.62,148.62,24600.0,123.1195,123.1857,122.9871,122.9871,24600.0
2010-04-16 13:15:00,148.61,148.66,148.51,148.57,41900.0,122.9788,123.0202,122.896,122.9457,41900.0
2010-04-16 13:20:00,148.6,148.64,148.55,148.57,10600.0,122.9705,123.0036,122.9291,122.9457,10600.0
2010-04-16 13:25:00,148.59,148.71,148.58,148.61,20400.0,122.9623,123.0616,122.954,122.9788,20400.0
2010-04-16 13:30:00,148.61,148.65,148.52,148.53,12900.0,122.9788,123.0119,122.9043,122.9126,12900.0
2010-04-16 13:35:00,148.51,148.59,148.45,148.55,21300.0,122.896,122.9623,122.8464,122.9291,21300.0
2010-04-16 13:40:00,148.55,148.63,148.52,148.62,19300.0,122.9291,122.9954,122.9043,122.9871,19300.0
2010-04-16 13:45:00,148.63,148.63,148.47,148.55,18100.0,122.9954,122.9954,122.8629,122.9291,18100.0
2010-04-16 13:50:00,148.55,148.58,148.44,148.52,12700.0,122.9291,122.954,122.8381,122.9043,12700.0
2010-04-16 13:55:00,148.5,148.6,148.47,148.59,11900.0,122.8878,122.9705,122.8629,122.9623,11900.0
2010-04-16 14:00:00,148.64,148.72,148.59,148.68,6400.0,123.0036,123.0698,122.9623,123.0367,6400.0
2010-04-16 14:05:00,148.67,149.03,148.67,149.0,76200.0,123.0285,123.3264,123.0285,123.3015,76200.0
2010-04-16 14:10:00,148.97,149.03,148.89,148.93,18200.0,123.2767,123.3264,123.2105,123.2436,18200.0
2010-04-16 14:15:00,148.96,149.2,148.96,149.08,26200.0,123.2684,123.467,123.2684,123.3677,26200.0
2010-04-16 14:20:00,149.07,149.27,149.06,149.23,23700.0,123.3595,123.525,123.3512,123.4919,23700.0
2010-04-16 14:25:00,149.23,149.25,149.1,149.19,24900.0,123.4919,123.5084,123.3843,123.4588,24900.0
2010-04-16 14:30:00,149.2,149.29,149.18,149.26,14800.0,123.467,123.5415,123.4505,123.5167,14800.0
2010-04-16 14:35:00,149.23,149.23,149.08,149.13,59800.0,123.4919,123.4919,123.3677,123.4091,59800.0
2010-04-16 14:40:00,149.13,149.27,149.09,149.22,37600.0,123.4091,123.525,123.376,123.4836,37600.0
2010-04-16 14:45:00,149.17,149.21,149.04,149.04,61100.0,123.4422,123.4753,123.3346,123.3346,61100.0
2010-04-16 14:50:00,149.07,149.09,149.0,149.09,22900.0,123.3595,123.376,123.3015,123.376,22900.0
2010-04-16 14:55:00,149.07,149.1,148.86,148.87,27100.0,123.3595,123.3843,123.1857,123.194,27100.0
2010-04-16 15:00:00,148.86,149.06,148.83,149.0,102800.0,123.1857,123.3512,123.1609,123.3015,102800.0
2010-04-16 15:05:00,148.98,149.1,148.86,149.07,75200.0,123.285,123.3843,123.1857,123.3595,75200.0
2010-04-16 15:10:00,149.06,149.13,148.96,149.0,26000.0,123.3512,123.4091,123.2684,123.3015,26000.0
2010-04-16 15:15:00,148.98,149.03,148.89,148.93,24400.0,123.285,123.3264,123.2105,123.2436,24400.0
2010-04-16 15:20:00,148.93,149.05,148.89,148.99,25800.0,123.2436,123.3429,123.2105,123.2933,25800.0
2010-04-16 15:25:00,148.97,149.0,148.91,148.92,40600.0,123.2767,123.3015,123.2271,123.2353,40600.0
2010-04-16 15:30:00,148.91,149.04,148.79,148.97,58500.0,123.2271,123.3346,123.1278,123.2767,58500.0
2010-04-16 15:35:00,148.94,149.15,148.9,149.13,33100.0,123.2519,123.4257,123.2188,123.4091,33100.0
2010-04-16 15:40:00,149.14,149.22,149.03,149.22,74300.0,123.4174,123.4836,123.3264,123.4836,74300.0
2010-04-16 15:45:00,149.22,149.4,149.1,149.18,121300.0,123.4836,123.6325,123.3843,123.4505,121300.0
2010-04-16 15:50:00,149.17,149.22,149.0,149.0,122100.0,123.4422,123.4836,123.3015,123.3015,122100.0
2010-04-16 15:55:00,149.01,149.01,148.8,148.81,429200.0,123.3098,123.3098,123.136,123.1443,429200.0
2010-04-19 09:30:00,148.33,148.73,148.27,148.71,67800.0,122.7471,123.0781,122.6974,123.0616,67800.0
2010-04-19 09:35:00,148.74,148.79,148.56,148.57,51500.0,123.0864,123.1278,122.9374,122.9457,51500.0
2010-04-19 09:40:00,148.57,148.64,148.4,148.44,29400.0,122.9457,123.0036,122.805,122.8381,29400.0
2010-04-19 09:45:00,148.46,148.51,148.27,148.48,30500.0,122.8547,122.896,122.6974,122.8712,30500.0
2010-04-19 09:50:00,148.55,149.0,148.51,148.92,77000.0,122.9291,123.3015,122.896,123.2353,77000.0
2010-04-19 09:55:00,148.94,149.12,148.83,148.86,46200.0,123.2519,123.4008,123.1609,123.1857,46200.0
2010-04-19 10:00:00,148.88,149.11,148.88,148.93,22800.0,123.2022,123.3926,123.2022,123.2436,22800.0
2010-04-19 10:05:00,148.85,149.13,148.79,149.04,55000.0,123.1774,123.4091,123.1278,123.3346,55000.0
2010-04-19 10:10:00,149.04,149.16,148.9,149.16,34100.0,123.3346,123.4339,123.2188,123.4339,34100.0
2010-04-19 10:15:00,149.17,149.37,149.17,149.26,79900.0,123.4422,123.6077,123.4422,123.5167,79900.0
2010-04-19 10:20:00,149.28,149.33,149.1,149.19,34700.0,123.5332,123.5746,123.3843,123.4588,34700.0
2010-04-19 10:25:00,149.2,149.21,148.87,148.93,21400.0,123.467,123.4753,123.194,123.2436,21400.0
2010-04-19 10:30:00,148.92,148.99,148.87,148.9,42900.0,123.2353,123.2933,123.194,123.2188,42900.0
2010-04-19 10:35:00,148.87,148.87,148.55,148.76,34200.0,123.194,123.194,122.9291,123.1029,34200.0
2010-04-19 10:40:00,148.76,148.94,148.69,148.89,614900.0,123.1029,123.2519,123.045,123.2105,614900.0
2010-04-19 10:45:00,148.84,148.95,148.68,148.68,155800.0,123.1691,123.2602,123.0367,123.0367,155800.0
2010-04-19 10:50:00,148.7,148.78,148.53,148.62,50500.0,123.0533,123.1195,122.9126,122.9871,50500.0
2010-04-19 10:55:00,148.62,148.71,148.49,148.62,47700.0,122.9871,123.0616,122.8795,122.9871,47700.0
2010-04-19 11:00:00,148.58,148.66,148.3,148.3,153900.0,122.954,123.0202,122.7223,122.7223,153900.0
2010-04-19 11:05:00,148.32,148.54,148.29,148.3,38100.0,122.7388,122.9209,122.714,122.7223,38100.0
2010-04-19 11:10:00,148.29,148.39,148.16,148.19,55900.0,122.714,122.7967,122.6064,122.6312,55900.0
2010-04-19 11:15:00,148.18,148.46,148.15,148.42,40500.0,122.623,122.8547,122.5981,122.8216,40500.0
2010-04-19 11:20:00,148.41,148.41,148.18,148.36,32800.0,122.8133,122.8133,122.623,122.7719,32800.0
2010-04-19 11:25:00,148.33,148.33,148.1,148.17,15900.0,122.7471,122.7471,122.5568,122.6147,15900.0
2010-04-19 11:30:00,148.16,148.28,148.15,148.24,17600.0,122.6064,122.7057,122.5981,122.6726,17600.0
2010-04-19 11:35:00,148.23,148.28,148.01,148.03,30000.0,122.6643,122.7057,122.4823,122.4988,30000.0
2010-04-19 11:40:00,148.03,148.11,147.87,147.88,33300.0,122.4988,122.565,122.3664,122.3747,33300.0
2010-04-19 11:45:00,147.86,147.86,147.59,147.64,54200.0,122.3582,122.3582,122.1347,122.1761,54200.0
2010-04-19 11:50:00,147.65,147.66,147.08,147.22,54900.0,122.1844,122.1927,121.7127,121.8285,54900.0
2010-04-19 11:55:00,147.24,147.25,146.9,147.03,49300.0,121.8451,121.8534,121.5637,121.6713,49300.0
2010-04-19 12:00:00,147.05,147.17,146.95,147.13,16400.0,121.6879,121.7872,121.6051,121.7541,16400.0
2010-04-19 12:05:00,147.09,147.21,146.94,146.95,38600.0,121.721,121.8203,121.5968,121.6051,38600.0
2010-04-19 12:10:00,146.96,147.09,146.71,146.88,73600.0,121.6134,121.721,121.4065,121.5472,73600.0
2010-04-19 12:15:00,146.84,147.04,146.84,147.04,25000.0,121.5141,121.6796,121.5141,121.6796,25000.0
2010-04-19 12:20:00,147.1,147.19,147.03,147.15,25200.0,121.7292,121.8037,121.6713,121.7706,25200.0
2010-04-19 12:25:00,147.14,147.2,147.08,147.13,23000.0,121.7623,121.812,121.7127,121.7541,23000.0
2010-04-19 12:30:00,147.13,147.17,147.04,147.15,47900.0,121.7541,121.7872,121.6796,121.7706,47900.0
2010-04-19 12:35:00,147.14,147.31,147.08,147.25,24200.0,121.7623,121.903,121.7127,121.8534,24200.0
2010-04-19 12:40:00,147.24,147.42,147.22,147.42,18200.0,121.8451,121.994,121.8285,121.994,18200.0
2010-04-19 12:45:00,147.41,147.69,147.4,147.55,40700.0,121.9858,122.2175,121.9775,122.1016,40700.0
2010-04-19 12:50:00,147.54,147.56,147.47,147.49,12400.0,122.0933,122.1099,122.0354,122.052,12400.0
2010-04-19 12:55:00,147.52,147.53,147.47,147.5,4200.0,122.0768,122.0851,122.0354,122.0602,4200.0
2010-04-19 13:00:00,147.46,147.5,147.27,147.28,66200.0,122.0271,122.0602,121.8699,121.8782,66200.0
2010-04-19 13:05:00,147.28,147.28,147.11,147.18,82500.0,121.8782,121.8782,121.7375,121.7954,82500.0
2010-04-19 13:10:00,147.19,147.35,147.19,147.3,17600.0,121.8037,121.9361,121.8037,121.8947,17600.0
2010-04-19 13:15:00,147.3,147.31,147.15,147.2,15500.0,121.8947,121.903,121.7706,121.812,15500.0
2010-04-19 13:20:00,147.2,147.42,147.19,147.42,26300.0,121.812,121.994,121.8037,121.994,26300.0
2010-04-19 13:25:00,147.46,147.48,147.39,147.42,19700.0,122.0271,122.0437,121.9692,121.994,19700.0
2010-04-19 13:30:00,147.45,147.48,147.29,147.31,8200.0,122.0189,122.0437,121.8865,121.903,8200.0
2010-04-19 13:35:00,147.3,147.36,147.3,147.33,4800.0,121.8947,121.9444,121.8947,121.9196,4800.0
2010-04-19 13:40:00,147.32,147.45,147.31,147.41,16700.0,121.9113,122.0189,121.903,121.9858,16700.0
2010-04-19 13:45:00,147.42,147.44,147.24,147.26,8500.0,121.994,122.0106,121.8451,121.8616,8500.0
2010-04-19 13:50:00,147.25,147.27,147.07,147.14,29800.0,121.8534,121.8699,121.7044,121.7623,29800.0
2010-04-19 13:55:00,147.12,147.14,147.02,147.02,29200.0,121.7458,121.7623,121.663,121.663,29200.0
2010-04-19 14:00:00,147.02,147.13,146.93,147.1,23000.0,121.663,121.7541,121.5886,121.7292,23000.0
2010-04-19 14:05:00,147.15,147.33,147.15,147.3,28800.0,121.7706,121.9196,121.7706,121.8947,28800.0
2010-04-19 14:10:00,147.25,147.46,147.23,147.37,23400.0,121.8534,122.0271,121.8368,121.9527,23400.0
2010-04-19 14:15:00,147.4,147.72,147.4,147.69,51300.0,121.9775,122.2423,121.9775,122.2175,51300.0
2010-04-19 14:20:00,147.69,147.76,147.62,147.69,27400.0,122.2175,122.2754,122.1595,122.2175,27400.0
2010-04-19 14:25:00,147.7,148.02,147.68,147.96,33800.0,122.2258,122.4906,122.2092,122.4409,33800.0
2010-04-19 14:30:00,147.97,148.19,147.92,148.19,28700.0,122.4492,122.6312,122.4078,122.6312,28700.0
2010-04-19 14:35:00,148.16,148.24,148.02,148.07,26000.0,122.6064,122.6726,122.4906,122.5319,26000.0
2010-04-19 14:40:00,148.11,148.19,148.07,148.14,22900.0,122.565,122.6312,122.5319,122.5899,22900.0
2010-04-19 14:45:00,148.14,148.14,147.9,147.96,57900.0,122.5899,122.5899,122.3913,122.4409,57900.0
2010-04-19 14:50:00,147.95,148.02,147.92,148.01,19000.0,122.4326,122.4906,122.4078,122.4823,19000.0
2010-04-19 14:55:00,148.03,148.31,147.96,148.27,46900.0,122.4988,122.7305,122.4409,122.6974,46900.0
2010-04-19 15:00:00,148.32,148.51,148.26,148.26,49000.0,122.7388,122.896,122.6892,122.6892,49000.0
2010-04-19 15:05:00,148.26,148.38,148.22,148.27,24300.0,122.6892,122.7885,122.6561,122.6974,24300.0
2010-04-19 15:10:00,148.24,148.39,148.18,148.24,14500.0,122.6726,122.7967,122.623,122.6726,14500.0
2010-04-19 15:15:00,148.25,148.37,148.19,148.19,20700.0,122.6809,122.7802,122.6312,122.6312,20700.0
2010-04-19 15:20:00,148.19,148.37,148.16,148.32,21000.0,122.6312,122.7802,122.6064,122.7388,21000.0
2010-04-19 15:25:00,148.3,148.42,148.3,148.33,36500.0,122.7223,122.8216,122.7223,122.7471,36500.0
2010-04-19 15:30:00,148.33,148.44,148.28,148.35,24300.0,122.7471,122.8381,122.7057,122.7636,24300.0
2010-04-19 15:35:00,148.36,148.37,148.18,148.26,29900.0,122.7719,122.7802,122.623,122.6892,29900.0
2010-04-19 15:40:00,148.26,148.27,148.1,148.16,99000.0,122.6892,122.6974,122.5568,122.6064,99000.0
2010-04-19 15:45:00,148.17,148.49,148.15,148.31,509200.0,122.6147,122.8795,122.5981,122.7305,509200.0
2010-04-19 15:50:00,148.31,148.44,148.3,148.43,158700.0,122.7305,122.8381,122.7223,122.8298,158700.0
2010-04-19 15:55:00,148.44,148.59,148.4,148.42,153300.0,122.8381,122.9623,122.805,122.8216,153300.0
2010-04-20 09:30:00,149.04,149.57,149.04,149.38,82400.0,123.3346,123.7732,123.3346,123.616,82400.0
2010-04-20 09:35:00,149.34,149.56,149.2,149.44,86400.0,123.5829,123.765,123.467,123.6656,86400.0
2010-04-20 09:40:00,149.47,149.48,149.13,149.4,106300.0,123.6905,123.6987,123.4091,123.6325,106300.0
2010-04-20 09:45:00,149.43,149.53,149.08,149.16,64300.0,123.6574,123.7401,123.3677,123.4339,64300.0
2010-04-20 09:50:00,149.15,149.15,148.91,149.03,48600.0,123.4257,123.4257,123.2271,123.3264,48600.0
2010-04-20 09:55:00,149.05,149.38,149.04,149.19,34200.0,123.3429,123.616,123.3346,123.4588,34200.0
2010-04-20 10:00:00,149.21,149.32,149.09,149.09,30500.0,123.4753,123.5663,123.376,123.376,30500.0
2010-04-20 10:05:00,149.08,149.13,148.9,149.12,39900.0,123.3677,123.4091,123.2188,123.4008,39900.0
2010-04-20 10:10:00,149.15,149.3,149.11,149.18,38300.0,123.4257,123.5498,123.3926,123.4505,38300.0
2010-04-20 10:15:00,149.17,149.25,149.06,149.06,22300.0,123.4422,123.5084,123.3512,123.3512,22300.0
2010-04-20 10:20:00,149.05,149.08,148.71,149.03,38400.0,123.3429,123.3677,123.0616,123.3264,38400.0
2010-04-20 10:25:00,149.03,149.05,148.83,148.87,22600.0,123.3264,123.3429,123.1609,123.194,22600.0
2010-04-20 10:30:00,148.9,149.03,148.74,148.97,32600.0,123.2188,123.3264,123.0864,123.2767,32600.0
2010-04-20 10:35:00,148.97,149.07,148.82,149.07,21000.0,123.2767,123.3595,123.1526,123.3595,21000.0
2010-04-20 10:40:00,149.09,149.26,149.06,149.18,27800.0,123.376,123.5167,123.3512,123.4505,27800.0
2010-04-20 10:45:00,149.18,149.31,149.13,149.26,26800.0,123.4505,123.5581,123.4091,123.5167,26800.0
2010-04-20 10:50:00,149.26,149.35,149.18,149.3,12000.0,123.5167,123.5912,123.4505,123.5498,12000.0
2010-04-20 10:55:00,149.27,149.32,149.22,149.26,10100.0,123.525,123.5663,123.4836,123.5167,10100.0
2010-04-20 11:00:00,149.26,149.59,149.26,149.59,25200.0,123.5167,123.7898,123.5167,123.7898,25200.0
2010-04-20 11:05:00,149.59,149.69,149.51,149.61,22400.0,123.7898,123.8725,123.7236,123.8063,22400.0
2010-04-20 11:10:00,149.62,149.67,149.52,149.57,24300.0,123.8146,123.856,123.7319,123.7732,24300.0
2010-04-20 11:15:00,149.56,149.61,149.44,149.56,40600.0,123.765,123.8063,123.6656,123.765,40600.0
2010-04-20 11:20:00,149.53,149.61,149.46,149.61,18500.0,123.7401,123.8063,123.6822,123.8063,18500.0
2010-04-20 11:25:00,149.61,149.7,149.59,149.66,20600.0,123.8063,123.8808,123.7898,123.8477,20600.0
2010-04-20 11:30:00,149.7,149.74,149.63,149.68,27200.0,123.8808,123.9139,123.8229,123.8643,27200.0
2010-04-20 11:35:00,149.7,149.72,149.55,149.61,31300.0,123.8808,123.8974,123.7567,123.8063,31300.0
2010-04-20 11:40:00,149.61,149.74,149.56,149.74,17500.0,123.8063,123.9139,123.765,123.9139,17500.0
2010-04-20 11:45:00,149.73,149.76,149.65,149.74,16800.0,123.9056,123.9305,123.8394,123.9139,16800.0
2010-04-20 11:50:00,149.74,149.91,149.7,149.89,28400.0,123.9139,124.0546,123.8808,124.038,28400.0
2010-04-20 11:55:00,149.89,149.93,149.82,149.88,33300.0,124.038,124.0711,123.9801,124.0298,33300.0
2010-04-20 12:00:00,149.9,149.91,149.81,149.85,21700.0,124.0463,124.0546,123.9718,124.0049,21700.0
2010-04-20 12:05:00,149.83,150.08,149.83,150.03,64200.0,123.9884,124.1953,123.9884,124.1539,64200.0
2010-04-20 12:10:00,150.03,150.1,149.94,149.99,42700.0,124.1539,124.2118,124.0794,124.1208,42700.0
2010-04-20 12:15:00,149.99,150.15,149.98,150.09,35100.0,124.1208,124.2532,124.1125,124.2035,35100.0
2010-04-20 12:20:00,150.09,150.12,150.05,150.1,10700.0,124.2035,124.2284,124.1704,124.2118,10700.0
2010-04-20 12:25:00,150.1,150.1,149.98,150.01,10400.0,124.2118,124.2118,124.1125,124.1373,10400.0
2010-04-20 12:30:00,150.03,150.07,150.0,150.07,8400.0,124.1539,124.187,124.1291,124.187,8400.0
2010-04-20 12:35:00,150.07,150.13,150.04,150.07,17900.0,124.187,124.2366,124.1622,124.187,17900.0
2010-04-20 12:40:00,150.07,150.09,150.02,150.06,17400.0,124.187,124.2035,124.1456,124.1787,17400.0
2010-04-20 12:45:00,150.07,150.07,149.94,149.96,12600.0,124.187,124.187,124.0794,124.096,12600.0
2010-04-20 12:50:00,149.95,150.05,149.94,150.03,13600.0,124.0877,124.1704,124.0794,124.1539,13600.0
2010-04-20 12:55:00,150.05,150.08,150.02,150.06,12800.0,124.1704,124.1953,124.1456,124.1787,12800.0
2010-04-20 13:00:00,150.1,150.2,150.1,150.16,12500.0,124.2118,124.2946,124.2118,124.2615,12500.0
2010-04-20 13:05:00,150.16,150.16,150.06,150.08,15800.0,124.2615,124.2615,124.1787,124.1953,15800.0
2010-04-20 13:10:00,150.08,150.08,150.0,150.02,14900.0,124.1953,124.1953,124.1291,124.1456,14900.0
2010-04-20 13:15:00,150.02,150.06,150.0,150.01,15600.0,124.1456,124.1787,124.1291,124.1373,15600.0
2010-04-20 13:20:00,150.01,150.06,150.01,150.05,10700.0,124.1373,124.1787,124.1373,124.1704,10700.0
2010-04-20 13:25:00,150.05,150.14,150.05,150.11,19000.0,124.1704,124.2449,124.1704,124.2201,19000.0
2010-04-20 13:30:00,150.11,150.13,150.0,150.03,47100.0,124.2201,124.2366,124.1291,124.1539,47100.0
2010-04-20 13:35:00,150.03,150.13,150.03,150.12,11600.0,124.1539,124.2366,124.1539,124.2284,11600.0
2010-04-20 13:40:00,150.12,150.14,150.08,150.12,7500.0,124.2284,124.2449,124.1953,124.2284,7500.0
2010-04-20 13:45:00,150.12,150.12,150.01,150.06,13200.0,124.2284,124.2284,124.1373,124.1787,13200.0
2010-04-20 13:50:00,150.06,150.15,150.05,150.15,9300.0,124.1787,124.2532,124.1704,124.2532,9300.0
2010-04-20 13:55:00,150.15,150.16,150.04,150.09,14900.0,124.2532,124.2615,124.1622,124.2035,14900.0
2010-04-20 14:00:00,150.1,150.15,150.05,150.14,16000.0,124.2118,124.2532,124.1704,124.2449,16000.0
2010-04-20 14:05:00,150.15,150.15,149.94,150.0,21300.0,124.2532,124.2532,124.0794,124.1291,21300.0
2010-04-20 14:10:00,150.01,150.04,149.96,150.04,13600.0,124.1373,124.1622,124.096,124.1622,13600.0
2010-04-20 14:15:00,150.06,150.19,150.04,150.16,24300.0,124.1787,124.2863,124.1622,124.2615,24300.0
2010-04-20 14:20:00,150.14,150.22,150.12,150.14,17800.0,124.2449,124.3111,124.2284,124.2449,17800.0
2010-04-20 14:25:00,150.14,150.17,150.08,150.12,12300.0,124.2449,124.2697,124.1953,124.2284,12300.0
2010-04-20 14:30:00,150.09,150.13,150.03,150.09,38000.0,124.2035,124.2366,124.1539,124.2035,38000.0
2010-04-20 14:35:00,150.1,150.22,150.08,150.15,19700.0,124.2118,124.3111,124.1953,124.2532,19700.0
2010-04-20 14:40:00,150.14,150.21,150.09,150.09,21600.0,124.2449,124.3028,124.2035,124.2035,21600.0
2010-04-20 14:45:00,150.09,150.22,150.07,150.21,23800.0,124.2035,124.3111,124.187,124.3028,23800.0
2010-04-20 14:50:00,150.2,150.2,150.12,150.19,20800.0,124.2946,124.2946,124.2284,124.2863,20800.0
2010-04-20 14:55:00,150.19,150.26,150.16,150.21,27400.0,124.2863,124.3442,124.2615,124.3028,27400.0
2010-04-20 15:00:00,150.2,150.27,150.2,150.21,16000.0,124.2946,124.3525,124.2946,124.3028,16000.0
2010-04-20 15:05:00,150.22,150.23,150.12,150.21,14400.0,124.3111,124.3194,124.2284,124.3028,14400.0
2010-04-20 15:10:00,150.21,150.23,150.09,150.15,17400.0,124.3028,124.3194,124.2035,124.2532,17400.0
2010-04-20 15:15:00,150.15,150.17,149.99,150.01,20400.0,124.2532,124.2697,124.1208,124.1373,20400.0
2010-04-20 15:20:00,149.98,150.04,149.95,150.01,20700.0,124.1125,124.1622,124.0877,124.1373,20700.0
2010-04-20 15:25:00,150.0,150.15,150.0,150.11,37900.0,124.1291,124.2532,124.1291,124.2201,37900.0
2010-04-20 15:30:00,150.1,150.22,150.07,150.22,33100.0,124.2118,124.3111,124.187,124.3111,33100.0
2010-04-20 15:35:00,150.19,150.25,150.11,150.25,44800.0,124.2863,124.3359,124.2201,124.3359,44800.0
2010-04-20 15:40:00,150.26,150.31,150.18,150.31,36900.0,124.3442,124.3856,124.278,124.3856,36900.0
2010-04-20 15:45:00,150.28,150.29,150.16,150.29,35100.0,124.3608,124.369,124.2615,124.369,35100.0
2010-04-20 15:50:00,150.28,150.36,150.25,150.34,89300.0,124.3608,124.427,124.3359,124.4104,89300.0
2010-04-20 15:55:00,150.33,150.39,150.28,150.35,93600.0,124.4021,124.4518,124.3608,124.4187,93600.0
2010-04-21 09:30:00,150.4,150.6,150.17,150.6,175500.0,124.4601,124.6256,124.2697,124.6256,175500.0
2010-04-21 09:35:00,150.57,150.7,150.47,150.63,140400.0,124.6008,124.7083,124.518,124.6504,140400.0
2010-04-21 09:40:00,150.64,150.8,150.47,150.68,63400.0,124.6587,124.7911,124.518,124.6918,63400.0
2010-04-21 09:45:00,150.69,150.78,150.58,150.75,25600.0,124.7001,124.7745,124.609,124.7497,25600.0
2010-04-21 09:50:00,150.74,150.8,150.56,150.7,40500.0,124.7414,124.7911,124.5925,124.7083,40500.0
2010-04-21 09:55:00,150.71,150.81,150.66,150.8,22500.0,124.7166,124.7994,124.6752,124.7911,22500.0
2010-04-21 10:00:00,150.82,150.82,150.47,150.56,29100.0,124.8076,124.8076,124.518,124.5925,29100.0
2010-04-21 10:05:00,150.51,150.66,150.48,150.54,25100.0,124.5511,124.6752,124.5263,124.5759,25100.0
2010-04-21 10:10:00,150.52,150.72,150.5,150.67,23200.0,124.5594,124.7249,124.5428,124.6835,23200.0
2010-04-21 10:15:00,150.65,150.68,150.36,150.4,37900.0,124.667,124.6918,124.427,124.4601,37900.0
2010-04-21 10:20:00,150.39,150.45,150.31,150.44,21000.0,124.4518,124.5015,124.3856,124.4932,21000.0
2010-04-21 10:25:00,150.45,150.45,150.24,150.29,38400.0,124.5015,124.5015,124.3277,124.369,38400.0
2010-04-21 10:30:00,150.27,150.41,150.11,150.34,68800.0,124.3525,124.4684,124.2201,124.4104,68800.0
2010-04-21 10:35:00,150.33,150.45,150.31,150.34,36500.0,124.4021,124.5015,124.3856,124.4104,36500.0
2010-04-21 10:40:00,150.35,150.65,150.35,150.53,37900.0,124.4187,124.667,124.4187,124.5677,37900.0
2010-04-21 10:45:00,150.53,150.69,150.48,150.48,75200.0,124.5677,124.7001,124.5263,124.5263,75200.0
2010-04-21 10:50:00,150.47,150.6,150.46,150.57,23600.0,124.518,124.6256,124.5097,124.6008,23600.0
2010-04-21 10:55:00,150.57,150.61,150.33,150.37,32400.0,124.6008,124.6339,124.4021,124.4352,32400.0
2010-04-21 11:00:00,150.38,150.48,150.29,150.37,154100.0,124.4435,124.5263,124.369,124.4352,154100.0
2010-04-21 11:05:00,150.34,150.35,150.23,150.29,54600.0,124.4104,124.4187,124.3194,124.369,54600.0
2010-04-21 11:10:00,150.3,150.46,150.23,150.46,25000.0,124.3773,124.5097,124.3194,124.5097,25000.0
2010-04-21 11:15:00,150.47,150.49,150.34,150.44,25700.0,124.518,124.5346,124.4104,124.4932,25700.0
2010-04-21 11:20:00,150.44,150.5,150.34,150.34,20300.0,124.4932,124.5428,124.4104,124.4104,20300.0
2010-04-21 11:25:00,150.31,150.34,150.03,150.26,47600.0,124.3856,124.4104,124.1539,124.3442,47600.0
2010-04-21 11:30:00,150.24,150.24,150.02,150.14,42200.0,124.3277,124.3277,124.1456,124.2449,42200.0
2010-04-21 11:35:00,150.15,150.15,149.94,150.13,37200.0,124.2532,124.2532,124.0794,124.2366,37200.0
2010-04-21 11:40:00,150.13,150.2,150.07,150.2,15400.0,124.2366,124.2946,124.187,124.2946,15400.0
2010-04-21 11:45:00,150.18,150.22,150.1,150.2,16100.0,124.278,124.3111,124.2118,124.2946,16100.0
2010-04-21 11:50:00,150.22,150.28,150.19,150.28,12000.0,124.3111,124.3608,124.2863,124.3608,12000.0
2010-04-21 11:55:00,150.3,150.36,150.26,150.29,25400.0,124.3773,124.427,124.3442,124.369,25400.0
2010-04-21 12:00:00,150.26,150.44,150.26,150.41,14100.0,124.3442,124.4932,124.3442,124.4684,14100.0
2010-04-21 12:05:00,150.39,150.39,150.3,150.33,30800.0,124.4518,124.4518,124.3773,124.4021,30800.0
2010-04-21 12:10:00,150.3,150.47,150.3,150.38,17900.0,124.3773,124.518,124.3773,124.4435,17900.0
2010-04-21 12:15:00,150.45,150.48,150.39,150.39,10700.0,124.5015,124.5263,124.4518,124.4518,10700.0
2010-04-21 12:20:00,150.41,150.46,150.39,150.46,8900.0,124.4684,124.5097,124.4518,124.5097,8900.0
2010-04-21 12:25:00,150.47,150.65,150.47,150.56,9900.0,124.518,124.667,124.518,124.5925,9900.0
2010-04-21 12:30:00,150.57,150.67,150.53,150.6,12200.0,124.6008,124.6835,124.5677,124.6256,12200.0
2010-04-21 12:35:00,150.6,150.8,150.6,150.72,16900.0,124.6256,124.7911,124.6256,124.7249,16900.0
2010-04-21 12:40:00,150.75,150.8,150.7,150.8,12100.0,124.7497,124.7911,124.7083,124.7911,12100.0
2010-04-21 12:45:00,150.78,150.79,150.66,150.73,7500.0,124.7745,124.7828,124.6752,124.7332,7500.0
2010-04-21 12:50:00,150.75,150.77,150.68,150.73,22500.0,124.7497,124.7663,124.6918,124.7332,22500.0
2010-04-21 12:55:00,150.77,150.81,150.72,150.72,14300.0,124.7663,124.7994,124.7249,124.7249,14300.0
2010-04-21 13:00:00,150.71,150.74,150.64,150.7,23300.0,124.7166,124.7414,124.6587,124.7083,23300.0
2010-04-21 13:05:00,150.71,150.73,150.61,150.63,16400.0,124.7166,124.7332,124.6339,124.6504,16400.0
2010-04-21 13:10:00,150.65,150.66,150.51,150.58,22200.0,124.667,124.6752,124.5511,124.609,22200.0
2010-04-21 13:15:00,150.57,150.62,150.49,150.62,19900.0,124.6008,124.6421,124.5346,124.6421,19900.0
2010-04-21 13:20:00,150.63,150.74,150.59,150.59,22100.0,124.6504,124.7414,124.6173,124.6173,22100.0
2010-04-21 13:25:00,150.58,150.68,150.57,150.67,12100.0,124.609,124.6918,124.6008,124.6835,12100.0
2010-04-21 13:30:00,150.69,150.75,150.68,150.73,7300.0,124.7001,124.7497,124.6918,124.7332,7300.0
2010-04-21 13:35:00,150.71,150.74,150.63,150.7,7500.0,124.7166,124.7414,124.6504,124.7083,7500.0
2010-04-21 13:40:00,150.64,150.73,150.64,150.73,5800.0,124.6587,124.7332,124.6587,124.7332,5800.0
2010-04-21 13:45:00,150.73,150.85,150.72,150.73,17000.0,124.7332,124.8325,124.7249,124.7332,17000.0
2010-04-21 13:50:00,150.72,150.79,150.71,150.74,4800.0,124.7249,124.7828,124.7166,124.7414,4800.0
2010-04-21 13:55:00,150.77,150.94,150.76,150.9,34700.0,124.7663,124.9069,124.758,124.8738,34700.0
2010-04-21 14:00:00,150.9,150.93,150.78,150.79,33200.0,124.8738,124.8987,124.7745,124.7828,33200.0
2010-04-21 14:05:00,150.77,150.81,150.7,150.74,14500.0,124.7663,124.7994,124.7083,124.7414,14500.0
2010-04-21 14:10:00,150.72,150.72,150.59,150.66,21300.0,124.7249,124.7249,124.6173,124.6752,21300.0
2010-04-21 14:15:00,150.66,150.67,150.3,150.34,32600.0,124.6752,124.6835,124.3773,124.4104,32600.0
2010-04-21 14:20:00,150.32,150.43,150.23,150.26,43200.0,124.3939,124.4849,124.3194,124.3442,43200.0
2010-04-21 14:25:00,150.25,150.3,150.11,150.27,29000.0,124.3359,124.3773,124.2201,124.3525,29000.0
2010-04-21 14:30:00,150.27,150.28,150.13,150.26,35900.0,124.3525,124.3608,124.2366,124.3442,35900.0
2010-04-21 14:35:00,150.16,150.16,149.99,150.14,40600.0,124.2615,124.2615,124.1208,124.2449,40600.0
2010-04-21 14:40:00,150.15,150.25,150.15,150.19,14900.0,124.2532,124.3359,124.2532,124.2863,14900.0
2010-04-21 14:45:00,150.18,150.3,150.13,150.25,95500.0,124.278,124.3773,124.2366,124.3359,95500.0
2010-04-21 14:50:00,150.24,150.32,150.17,150.31,50000.0,124.3277,124.3939,124.2697,124.3856,50000.0
2010-04-21 14:55:00,150.3,150.5,150.27,150.5,20500.0,124.3773,124.5428,124.3525,124.5428,20500.0
2010-04-21 15:00:00,150.52,150.62,150.46,150.51,25900.0,124.5594,124.6421,124.5097,124.5511,25900.0
2010-04-21 15:05:00,150.53,150.6,150.48,150.57,27900.0,124.5677,124.6256,124.5263,124.6008,27900.0
2010-04-21 15:10:00,150.55,150.59,150.45,150.59,18600.0,124.5842,124.6173,124.5015,124.6173,18600.0
2010-04-21 15:15:00,150.6,150.79,150.6,150.76,35900.0,124.6256,124.7828,124.6256,124.758,35900.0
2010-04-21 15:20:00,150.71,150.76,150.6,150.65,49100.0,124.7166,124.758,124.6256,124.667,49100.0
2010-04-21 15:25:00,150.64,150.73,150.62,150.68,32400.0,124.6587,124.7332,124.6421,124.6918,32400.0
2010-04-21 15:30:00,150.66,150.9,150.66,150.87,90900.0,124.6752,124.8738,124.6752,124.849,90900.0
2010-04-21 15:35:00,150.88,150.93,150.79,150.81,47100.0,124.8573,124.8987,124.7828,124.7994,47100.0
2010-04-21 15:40:00,150.81,151.01,150.75,150.99,30500.0,124.7994,124.9649,124.7497,124.9483,30500.0
2010-04-21 15:45:00,150.99,151.08,150.97,150.97,90800.0,124.9483,125.0228,124.9318,124.9318,90800.0
2010-04-21 15:50:00,150.96,151.02,150.92,150.96,23100.0,124.9235,124.9731,124.8904,124.9235,23100.0
2010-04-21 15:55:00,150.97,151.02,150.89,150.89,132300.0,124.9318,124.9731,124.8656,124.8656,132300.0
2010-04-22 09:30:00,149.62,149.72,149.2,149.45,134100.0,123.8146,123.8974,123.467,123.6739,134100.0
2010-04-22 09:35:00,149.47,149.64,149.38,149.54,54900.0,123.6905,123.8312,123.616,123.7484,54900.0
2010-04-22 09:40:00,149.5,149.5,149.09,149.23,37500.0,123.7153,123.7153,123.376,123.4919,37500.0
2010-04-22 09:45:00,149.23,149.44,149.12,149.44,73900.0,123.4919,123.6656,123.4008,123.6656,73900.0
2010-04-22 09:50:00,149.46,149.74,149.43,149.69,67800.0,123.6822,123.9139,123.6574,123.8725,67800.0
2010-04-22 09:55:00,149.69,149.87,149.59,149.84,110400.0,123.8725,124.0215,123.7898,123.9967,110400.0
2010-04-22 10:00:00,149.85,150.05,149.78,149.93,110100.0,124.0049,124.1704,123.947,124.0711,110100.0
2010-04-22 10:05:00,149.99,150.25,149.99,150.07,88000.0,124.1208,124.3359,124.1208,124.187,88000.0
2010-04-22 10:10:00,150.06,150.2,149.94,150.06,109200.0,124.1787,124.2946,124.0794,124.1787,109200.0
2010-04-22 10:15:00,150.08,150.3,150.08,150.17,43000.0,124.1953,124.3773,124.1953,124.2697,43000.0
2010-04-22 10:20:00,150.17,150.26,150.06,150.25,40600.0,124.2697,124.3442,124.1787,124.3359,40600.0
2010-04-22 10:25:00,150.3,150.74,150.3,150.52,122100.0,124.3773,124.7414,124.3773,124.5594,122100.0
2010-04-22 10:30:00,150.53,150.74,150.07,150.74,292300.0,124.5677,124.7414,124.187,124.7414,292300.0
2010-04-22 10:35:00,150.74,150.86,150.59,150.66,72300.0,124.7414,124.8407,124.6173,124.6752,72300.0
2010-04-22 10:40:00,150.66,150.85,150.5,150.85,43600.0,124.6752,124.8325,124.5428,124.8325,43600.0
2010-04-22 10:45:00,150.85,151.01,150.71,150.94,70100.0,124.8325,124.9649,124.7166,124.9069,70100.0
2010-04-22 10:50:00,150.94,150.96,150.74,150.85,45300.0,124.9069,124.9235,124.7414,124.8325,45300.0
2010-04-22 10:55:00,150.84,150.93,150.76,150.76,20600.0,124.8242,124.8987,124.758,124.758,20600.0
2010-04-22 11:00:00,150.73,150.88,150.7,150.8,12400.0,124.7332,124.8573,124.7083,124.7911,12400.0
2010-04-22 11:05:00,150.81,150.9,150.66,150.89,25200.0,124.7994,124.8738,124.6752,124.8656,25200.0
2010-04-22 11:10:00,150.92,150.95,150.81,150.82,19400.0,124.8904,124.9152,124.7994,124.8076,19400.0
2010-04-22 11:15:00,150.82,150.82,150.67,150.71,19200.0,124.8076,124.8076,124.6835,124.7166,19200.0
2010-04-22 11:20:00,150.73,150.74,150.57,150.61,8400.0,124.7332,124.7414,124.6008,124.6339,8400.0
2010-04-22 11:25:00,150.68,150.78,150.58,150.74,19700.0,124.6918,124.7745,124.609,124.7414,19700.0
2010-04-22 11:30:00,150.77,150.77,150.54,150.66,42100.0,124.7663,124.7663,124.5759,124.6752,42100.0
2010-04-22 11:35:00,150.64,150.7,150.54,150.69,60000.0,124.6587,124.7083,124.5759,124.7001,60000.0
2010-04-22 11:40:00,150.72,150.76,150.65,150.68,6700.0,124.7249,124.758,124.667,124.6918,6700.0
2010-04-22 11:45:00,150.69,150.69,150.54,150.62,22800.0,124.7001,124.7001,124.5759,124.6421,22800.0
2010-04-22 11:50:00,150.61,150.71,150.56,150.68,26200.0,124.6339,124.7166,124.5925,124.6918,26200.0
2010-04-22 11:55:00,150.7,150.76,150.67,150.7,16700.0,124.7083,124.758,124.6835,124.7083,16700.0
2010-04-22 12:00:00,150.68,150.72,150.57,150.71,33300.0,124.6918,124.7249,124.6008,124.7166,33300.0
2010-04-22 12:05:00,150.75,151.13,150.75,151.09,38400.0,124.7497,125.0642,124.7497,125.0311,38400.0
2010-04-22 12:10:00,151.04,151.1,150.95,151.03,16200.0,124.9897,125.0393,124.9152,124.9814,16200.0
2010-04-22 12:15:00,151.02,151.04,150.84,150.87,34500.0,124.9731,124.9897,124.8242,124.849,34500.0
2010-04-22 12:20:00,150.87,151.12,150.81,151.08,28500.0,124.849,125.0559,124.7994,125.0228,28500.0
2010-04-22 12:25:00,151.1,151.12,151.03,151.07,17300.0,125.0393,125.0559,124.9814,125.0145,17300.0
2010-04-22 12:30:00,151.11,151.16,150.98,151.16,34900.0,125.0476,125.089,124.94,125.089,34900.0
2010-04-22 12:35:00,151.18,151.28,151.17,151.23,13500.0,125.1055,125.1883,125.0973,125.1469,13500.0
2010-04-22 12:40:00,151.23,151.3,151.23,151.26,16300.0,125.1469,125.2048,125.1469,125.1717,16300.0
2010-04-22 12:45:00,151.27,151.27,151.15,151.17,21800.0,125.18,125.18,125.0807,125.0973,21800.0
2010-04-22 12:50:00,151.16,151.23,151.1,151.22,14400.0,125.089,125.1469,125.0393,125.1386,14400.0
2010-04-22 12:55:00,151.22,151.22,151.14,151.2,7100.0,125.1386,125.1386,125.0724,125.1221,7100.0
2010-04-22 13:00:00,151.21,151.36,151.16,151.29,204900.0,125.1304,125.2545,125.089,125.1966,204900.0
2010-04-22 13:05:00,151.28,151.59,151.28,151.54,59100.0,125.1883,125.4448,125.1883,125.4035,59100.0
2010-04-22 13:10:00,151.57,151.64,151.54,151.61,26300.0,125.4283,125.4862,125.4035,125.4614,26300.0
2010-04-22 13:15:00,151.64,151.78,151.63,151.65,40200.0,125.4862,125.6021,125.4779,125.4945,40200.0
2010-04-22 13:20:00,151.67,151.84,151.65,151.81,67400.0,125.511,125.6517,125.4945,125.6269,67400.0
2010-04-22 13:25:00,151.78,151.89,151.78,151.86,90600.0,125.6021,125.6931,125.6021,125.6683,90600.0
2010-04-22 13:30:00,151.83,151.83,151.73,151.74,27900.0,125.6434,125.6434,125.5607,125.569,27900.0
2010-04-22 13:35:00,151.76,151.77,151.66,151.67,9600.0,125.5855,125.5938,125.5028,125.511,9600.0
2010-04-22 13:40:00,151.66,151.77,151.65,151.65,31700.0,125.5028,125.5938,125.4945,125.4945,31700.0
2010-04-22 13:45:00,151.68,151.89,151.68,151.89,29800.0,125.5193,125.6931,125.5193,125.6931,29800.0
2010-04-22 13:50:00,151.88,151.97,151.76,151.95,21800.0,125.6848,125.7593,125.5855,125.7427,21800.0
2010-04-22 13:55:00,151.95,152.13,151.94,152.13,26700.0,125.7427,125.8917,125.7345,125.8917,26700.0
2010-04-22 14:00:00,152.12,152.15,151.96,151.98,31500.0,125.8834,125.9082,125.751,125.7676,31500.0
2010-04-22 14:05:00,151.96,152.06,151.91,152.06,71900.0,125.751,125.8338,125.7096,125.8338,71900.0
2010-04-22 14:10:00,152.06,152.1,151.97,152.06,38800.0,125.8338,125.8669,125.7593,125.8338,38800.0
2010-04-22 14:15:00,152.06,152.24,152.03,152.2,26200.0,125.8338,125.9827,125.8089,125.9496,26200.0
2010-04-22 14:20:00,152.19,152.19,152.1,152.16,24700.0,125.9413,125.9413,125.8669,125.9165,24700.0
2010-04-22 14:25:00,152.14,152.41,152.14,152.39,46500.0,125.9,126.1234,125.9,126.1069,46500.0
2010-04-22 14:30:00,152.38,152.41,152.23,152.27,58900.0,126.0986,126.1234,125.9744,126.0076,58900.0
2010-04-22 14:35:00,152.26,152.26,152.13,152.15,95000.0,125.9993,125.9993,125.8917,125.9082,95000.0
2010-04-22 14:40:00,152.16,152.22,152.09,152.13,29400.0,125.9165,125.9662,125.8586,125.8917,29400.0
2010-04-22 14:45:00,152.1,152.2,152.09,152.12,46200.0,125.8669,125.9496,125.8586,125.8834,46200.0
2010-04-22 14:50:00,152.12,152.13,151.99,152.07,55500.0,125.8834,125.8917,125.7758,125.842,55500.0
2010-04-22 14:55:00,152.09,152.16,152.04,152.09,40100.0,125.8586,125.9165,125.8172,125.8586,40100.0
2010-04-22 15:00:00,152.12,152.28,152.1,152.28,36200.0,125.8834,126.0158,125.8669,126.0158,36200.0
2010-04-22 15:05:00,152.28,152.31,152.18,152.21,25300.0,126.0158,126.0407,125.9331,125.9579,25300.0
2010-04-22 15:10:00,152.22,152.35,152.19,152.34,20200.0,125.9662,126.0738,125.9413,126.0655,20200.0
2010-04-22 15:15:00,152.36,152.42,152.35,152.38,30100.0,126.082,126.1317,126.0738,126.0986,30100.0
2010-04-22 15:20:00,152.39,152.68,152.39,152.68,61400.0,126.1069,126.3468,126.1069,126.3468,61400.0
2010-04-22 15:25:00,152.68,152.78,152.67,152.78,76800.0,126.3468,126.4296,126.3386,126.4296,76800.0
2010-04-22 15:30:00,152.76,152.82,152.61,152.62,106300.0,126.413,126.4627,126.2889,126.2972,106300.0
2010-04-22 15:35:00,152.63,152.71,152.61,152.68,79300.0,126.3055,126.3717,126.2889,126.3468,79300.0
2010-04-22 15:40:00,152.68,152.79,152.62,152.79,65500.0,126.3468,126.4379,126.2972,126.4379,65500.0
2010-04-22 15:45:00,152.79,152.79,152.67,152.72,166600.0,126.4379,126.4379,126.3386,126.3799,166600.0
2010-04-22 15:50:00,152.72,152.83,152.68,152.71,134200.0,126.3799,126.471,126.3468,126.3717,134200.0
2010-04-22 15:55:00,152.72,152.73,152.63,152.64,191700.0,126.3799,126.3882,126.3055,126.3137,191700.0
2010-04-23 09:30:00,152.83,152.86,152.57,152.72,73400.0,126.471,126.4958,126.2558,126.3799,73400.0
2010-04-23 09:35:00,152.73,152.78,152.52,152.77,94400.0,126.3882,126.4296,126.2144,126.4213,94400.0
2010-04-23 09:40:00,152.76,152.79,152.26,152.26,49000.0,126.413,126.4379,125.9993,125.9993,49000.0
2010-04-23 09:45:00,152.3,152.36,152.17,152.36,77300.0,126.0324,126.082,125.9248,126.082,77300.0
2010-04-23 09:50:00,152.36,152.69,152.25,152.67,120200.0,126.082,126.3551,125.991,126.3386,120200.0
2010-04-23 09:55:00,152.69,152.89,152.61,152.86,41300.0,126.3551,126.5206,126.2889,126.4958,41300.0
2010-04-23 10:00:00,152.89,153.4,152.89,153.2,129600.0,126.5206,126.9427,126.5206,126.7772,129600.0
2010-04-23 10:05:00,153.22,153.5,153.19,153.5,41600.0,126.7937,127.0254,126.7689,127.0254,41600.0
2010-04-23 10:10:00,153.48,153.67,153.44,153.64,58000.0,127.0089,127.1661,126.9758,127.1413,58000.0
2010-04-23 10:15:00,153.64,153.64,153.35,153.35,29700.0,127.1413,127.1413,126.9013,126.9013,29700.0
2010-04-23 10:20:00,153.33,153.51,153.23,153.43,65400.0,126.8847,127.0337,126.802,126.9675,65400.0
2010-04-23 10:25:00,153.41,153.43,153.17,153.17,218700.0,126.9509,126.9675,126.7523,126.7523,218700.0
2010-04-23 10:30:00,153.15,153.23,152.93,152.97,77700.0,126.7358,126.802,126.5537,126.5868,77700.0
2010-04-23 10:35:00,152.97,153.19,152.9,153.14,51200.0,126.5868,126.7689,126.5289,126.7275,51200.0
2010-04-23 10:40:00,153.12,153.39,153.12,153.27,54300.0,126.7109,126.9344,126.7109,126.8351,54300.0
2010-04-23 10:45:00,153.25,153.32,152.92,153.02,46600.0,126.8185,126.8765,126.5454,126.6282,46600.0
2010-04-23 10:50:00,152.97,153.11,152.89,153.05,24600.0,126.5868,126.7027,126.5206,126.653,24600.0
2010-04-23 10:55:00,153.03,153.06,152.79,152.9,34600.0,126.6365,126.6613,126.4379,126.5289,34600.0
2010-04-23 11:00:00,152.89,152.98,152.67,152.75,51000.0,126.5206,126.5951,126.3386,126.4048,51000.0
2010-04-23 11:05:00,152.75,152.87,152.65,152.87,36500.0,126.4048,126.5041,126.322,126.5041,36500.0
2010-04-23 11:10:00,152.85,153.08,152.83,153.04,27100.0,126.4875,126.6778,126.471,126.6447,27100.0
2010-04-23 11:15:00,153.05,153.2,153.03,153.2,19100.0,126.653,126.7772,126.6365,126.7772,19100.0
2010-04-23 11:20:00,153.22,153.24,153.05,153.05,11600.0,126.7937,126.8103,126.653,126.653,11600.0
2010-04-23 11:25:00,153.03,153.03,152.83,152.89,34700.0,126.6365,126.6365,126.471,126.5206,34700.0
2010-04-23 11:30:00,152.86,152.86,152.66,152.74,39200.0,126.4958,126.4958,126.3303,126.3965,39200.0
2010-04-23 11:35:00,152.73,153.01,152.73,152.97,17800.0,126.3882,126.6199,126.3882,126.5868,17800.0
2010-04-23 11:40:00,153.0,153.01,152.82,152.89,6600.0,126.6116,126.6199,126.4627,126.5206,6600.0
2010-04-23 11:45:00,152.92,152.97,152.86,152.92,8600.0,126.5454,126.5868,126.4958,126.5454,8600.0
2010-04-23 11:50:00,152.93,152.93,152.84,152.89,15200.0,126.5537,126.5537,126.4792,126.5206,15200.0
2010-04-23 11:55:00,152.9,153.0,152.87,152.98,8200.0,126.5289,126.6116,126.5041,126.5951,8200.0
2010-04-23 12:00:00,152.99,153.12,152.98,153.07,37300.0,126.6034,126.7109,126.5951,126.6696,37300.0
2010-04-23 12:05:00,153.07,153.12,152.97,153.1,19300.0,126.6696,126.7109,126.5868,126.6944,19300.0
2010-04-23 12:10:00,153.07,153.16,153.01,153.13,38300.0,126.6696,126.744,126.6199,126.7192,38300.0
2010-04-23 12:15:00,153.15,153.27,153.08,153.22,42100.0,126.7358,126.8351,126.6778,126.7937,42100.0
2010-04-23 12:20:00,153.24,153.33,153.18,153.31,57600.0,126.8103,126.8847,126.7606,126.8682,57600.0
2010-04-23 12:25:00,153.34,153.34,153.21,153.25,52300.0,126.893,126.893,126.7854,126.8185,52300.0
2010-04-23 12:30:00,153.25,153.25,153.16,153.2,33200.0,126.8185,126.8185,126.744,126.7772,33200.0
2010-04-23 12:35:00,153.2,153.23,153.19,153.22,24700.0,126.7772,126.802,126.7689,126.7937,24700.0
2010-04-23 12:40:00,153.22,153.3,153.21,153.3,29800.0,126.7937,126.8599,126.7854,126.8599,29800.0
2010-04-23 12:45:00,153.3,153.32,153.23,153.25,27800.0,126.8599,126.8765,126.802,126.8185,27800.0
2010-04-23 12:50:00,153.25,153.26,153.21,153.24,17800.0,126.8185,126.8268,126.7854,126.8103,17800.0
2010-04-23 12:55:00,153.24,153.48,153.22,153.45,31700.0,126.8103,127.0089,126.7937,126.984,31700.0
2010-04-23 13:00:00,153.44,153.54,153.4,153.49,137900.0,126.9758,127.0585,126.9427,127.0171,137900.0
2010-04-23 13:05:00,153.47,153.57,153.47,153.51,11900.0,127.0006,127.0833,127.0006,127.0337,11900.0
2010-04-23 13:10:00,153.52,153.52,153.45,153.49,7100.0,127.042,127.042,126.984,127.0171,7100.0
2010-04-23 13:15:00,153.54,153.54,153.36,153.37,19500.0,127.0585,127.0585,126.9096,126.9178,19500.0
2010-04-23 13:20:00,153.37,153.46,153.37,153.42,22800.0,126.9178,126.9923,126.9178,126.9592,22800.0
2010-04-23 13:25:00,153.41,153.49,153.4,153.4,30200.0,126.9509,127.0171,126.9427,126.9427,30200.0
2010-04-23 13:30:00,153.41,153.47,153.41,153.44,18700.0,126.9509,127.0006,126.9509,126.9758,18700.0
2010-04-23 13:35:00,153.42,153.45,153.36,153.44,17200.0,126.9592,126.984,126.9096,126.9758,17200.0
2010-04-23 13:40:00,153.42,153.44,153.32,153.32,23100.0,126.9592,126.9758,126.8765,126.8765,23100.0
2010-04-23 13:45:00,153.32,153.49,153.32,153.47,19200.0,126.8765,127.0171,126.8765,127.0006,19200.0
2010-04-23 13:50:00,153.48,153.5,153.44,153.46,28300.0,127.0089,127.0254,126.9758,126.9923,28300.0
2010-04-23 13:55:00,153.46,153.59,153.45,153.53,17100.0,126.9923,127.0999,126.984,127.0502,17100.0
2010-04-23 14:00:00,153.52,153.52,153.45,153.5,32500.0,127.042,127.042,126.984,127.0254,32500.0
2010-04-23 14:05:00,153.5,153.55,153.48,153.52,30400.0,127.0254,127.0668,127.0089,127.042,30400.0
2010-04-23 14:10:00,153.54,153.6,153.52,153.57,19800.0,127.0585,127.1082,127.042,127.0833,19800.0
2010-04-23 14:15:00,153.56,153.67,153.56,153.59,43600.0,127.0751,127.1661,127.0751,127.0999,43600.0
2010-04-23 14:20:00,153.6,153.63,153.56,153.59,24200.0,127.1082,127.133,127.0751,127.0999,24200.0
2010-04-23 14:25:00,153.58,153.6,153.55,153.6,13700.0,127.0916,127.1082,127.0668,127.1082,13700.0
2010-04-23 14:30:00,153.55,153.55,153.47,153.49,17100.0,127.0668,127.0668,127.0006,127.0171,17100.0
2010-04-23 14:35:00,153.52,153.58,153.48,153.53,29700.0,127.042,127.0916,127.0089,127.0502,29700.0
2010-04-23 14:40:00,153.53,153.61,153.53,153.57,7700.0,127.0502,127.1164,127.0502,127.0833,7700.0
2010-04-23 14:45:00,153.59,153.69,153.59,153.68,13300.0,127.0999,127.1826,127.0999,127.1744,13300.0
2010-04-23 14:50:00,153.7,153.91,153.69,153.88,67300.0,127.1909,127.3647,127.1826,127.3399,67300.0
2010-04-23 14:55:00,153.87,153.91,153.82,153.85,26400.0,127.3316,127.3647,127.2902,127.315,26400.0
2010-04-23 15:00:00,153.87,153.9,153.84,153.88,16400.0,127.3316,127.3564,127.3068,127.3399,16400.0
2010-04-23 15:05:00,153.86,153.88,153.74,153.82,27900.0,127.3233,127.3399,127.224,127.2902,27900.0
2010-04-23 15:10:00,153.83,153.93,153.83,153.92,8000.0,127.2985,127.3812,127.2985,127.373,8000.0
2010-04-23 15:15:00,153.92,153.99,153.87,153.99,24100.0,127.373,127.4309,127.3316,127.4309,24100.0
2010-04-23 15:20:00,153.97,153.99,153.91,153.95,23600.0,127.4143,127.4309,127.3647,127.3978,23600.0
2010-04-23 15:25:00,153.92,153.99,153.9,153.96,63400.0,127.373,127.4309,127.3564,127.4061,63400.0
2010-04-23 15:30:00,153.96,154.09,153.96,154.07,151700.0,127.4061,127.5136,127.4061,127.4971,151700.0
2010-04-23 15:35:00,154.07,154.1,154.04,154.09,24400.0,127.4971,127.5219,127.4723,127.5136,24400.0
2010-04-23 15:40:00,154.07,154.08,153.88,153.96,35600.0,127.4971,127.5054,127.3399,127.4061,35600.0
2010-04-23 15:45:00,153.97,154.23,153.97,154.15,112400.0,127.4143,127.6295,127.4143,127.5633,112400.0
2010-04-23 15:50:00,154.15,154.23,154.11,154.22,84400.0,127.5633,127.6295,127.5302,127.6212,84400.0
2010-04-23 15:55:00,154.21,154.26,154.08,154.08,78400.0,127.613,127.6543,127.5054,127.5054,78400.0
2010-04-26 09:30:00,154.07,154.21,153.85,154.2,68700.0,127.4971,127.613,127.315,127.6047,68700.0
2010-04-26 09:35:00,154.21,154.46,154.07,154.45,31400.0,127.613,127.8198,127.4971,127.8116,31400.0
2010-04-26 09:40:00,154.48,154.58,154.43,154.43,27600.0,127.8364,127.9191,127.795,127.795,27600.0
2010-04-26 09:45:00,154.47,154.49,154.12,154.25,86500.0,127.8281,127.8447,127.5385,127.6461,86500.0
2010-04-26 09:50:00,154.26,154.52,154.24,154.49,34500.0,127.6543,127.8695,127.6378,127.8447,34500.0
2010-04-26 09:55:00,154.49,154.52,154.19,154.29,54800.0,127.8447,127.8695,127.5964,127.6792,54800.0
2010-04-26 10:00:00,154.3,154.48,154.26,154.48,79100.0,127.6874,127.8364,127.6543,127.8364,79100.0
2010-04-26 10:05:00,154.47,154.61,154.43,154.61,27000.0,127.8281,127.944,127.795,127.944,27000.0
2010-04-26 10:10:00,154.63,154.7,154.5,154.58,34600.0,127.9605,128.0184,127.8529,127.9191,34600.0
2010-04-26 10:15:00,154.55,154.63,154.16,154.2,31600.0,127.8943,127.9605,127.5716,127.6047,31600.0
2010-04-26 10:20:00,154.18,154.44,154.15,154.35,21400.0,127.5881,127.8033,127.5633,127.7288,21400.0
2010-04-26 10:25:00,154.43,154.55,154.31,154.31,27300.0,127.795,127.8943,127.6957,127.6957,27300.0
2010-04-26 10:30:00,154.32,154.57,154.28,154.43,29000.0,127.704,127.9109,127.6709,127.795,29000.0
2010-04-26 10:35:00,154.42,154.53,154.3,154.4,43100.0,127.7867,127.8778,127.6874,127.7702,43100.0
2010-04-26 10:40:00,154.41,154.56,154.37,154.52,33200.0,127.7785,127.9026,127.7454,127.8695,33200.0
2010-04-26 10:45:00,154.53,154.63,154.47,154.49,29500.0,127.8778,127.9605,127.8281,127.8447,29500.0
2010-04-26 10:50:00,154.47,154.74,154.47,154.74,35500.0,127.8281,128.0515,127.8281,128.0515,35500.0
2010-04-26 10:55:00,154.73,154.8,154.58,154.65,105200.0,128.0433,128.1012,127.9191,127.9771,105200.0
2010-04-26 11:00:00,154.66,154.74,154.61,154.71,20000.0,127.9853,128.0515,127.944,128.0267,20000.0
2010-04-26 11:05:00,154.69,154.71,154.62,154.68,15000.0,128.0102,128.0267,127.9522,128.0019,15000.0
2010-04-26 11:10:00,154.68,154.78,154.66,154.74,20600.0,128.0019,128.0846,127.9853,128.0515,20600.0
2010-04-26 11:15:00,154.76,154.77,154.67,154.69,17500.0,128.0681,128.0764,127.9936,128.0102,17500.0
2010-04-26 11:20:00,154.66,154.66,154.58,154.58,15400.0,127.9853,127.9853,127.9191,127.9191,15400.0
2010-04-26 11:25:00,154.57,154.69,154.56,154.62,9700.0,127.9109,128.0102,127.9026,127.9522,9700.0
2010-04-26 11:30:00,154.65,154.69,154.42,154.42,31400.0,127.9771,128.0102,127.7867,127.7867,31400.0
2010-04-26 11:35:00,154.41,154.51,154.37,154.48,19000.0,127.7785,127.8612,127.7454,127.8364,19000.0
2010-04-26 11:40:00,154.47,154.49,154.44,154.48,5800.0,127.8281,127.8447,127.8033,127.8364,5800.0
2010-04-26 11:45:00,154.47,154.53,154.41,154.53,9500.0,127.8281,127.8778,127.7785,127.8778,9500.0
2010-04-26 11:50:00,154.49,154.5,154.28,154.28,20800.0,127.8447,127.8529,127.6709,127.6709,20800.0
2010-04-26 11:55:00,154.31,154.34,154.25,154.28,14400.0,127.6957,127.7205,127.6461,127.6709,14400.0
2010-04-26 12:00:00,154.27,154.27,154.15,154.22,37100.0,127.6626,127.6626,127.5633,127.6212,37100.0
2010-04-26 12:05:00,154.23,154.25,154.17,154.2,14900.0,127.6295,127.6461,127.5799,127.6047,14900.0
2010-04-26 12:10:00,154.23,154.36,154.22,154.36,40600.0,127.6295,127.7371,127.6212,127.7371,40600.0
2010-04-26 12:15:00,154.35,154.35,154.22,154.28,10000.0,127.7288,127.7288,127.6212,127.6709,10000.0
2010-04-26 12:20:00,154.24,154.24,154.06,154.13,24700.0,127.6378,127.6378,127.4888,127.5468,24700.0
2010-04-26 12:25:00,154.11,154.11,154.03,154.07,7300.0,127.5302,127.5302,127.464,127.4971,7300.0
2010-04-26 12:30:00,154.07,154.14,154.03,154.09,10400.0,127.4971,127.555,127.464,127.5136,10400.0
2010-04-26 12:35:00,154.09,154.23,154.09,154.17,7100.0,127.5136,127.6295,127.5136,127.5799,7100.0
2010-04-26 12:40:00,154.17,154.17,154.06,154.1,11900.0,127.5799,127.5799,127.4888,127.5219,11900.0
2010-04-26 12:45:00,154.12,154.14,154.02,154.13,7000.0,127.5385,127.555,127.4557,127.5468,7000.0
2010-04-26 12:50:00,154.13,154.14,154.05,154.09,11900.0,127.5468,127.555,127.4805,127.5136,11900.0
2010-04-26 12:55:00,154.08,154.21,154.07,154.21,14000.0,127.5054,127.613,127.4971,127.613,14000.0
2010-04-26 13:00:00,154.25,154.25,154.19,154.25,12000.0,127.6461,127.6461,127.5964,127.6461,12000.0
2010-04-26 13:05:00,154.25,154.25,154.18,154.18,28400.0,127.6461,127.6461,127.5881,127.5881,28400.0
2010-04-26 13:10:00,154.21,154.29,154.18,154.25,32500.0,127.613,127.6792,127.5881,127.6461,32500.0
2010-04-26 13:15:00,154.23,154.35,154.21,154.35,23700.0,127.6295,127.7288,127.613,127.7288,23700.0
2010-04-26 13:20:00,154.34,154.36,154.29,154.31,2400.0,127.7205,127.7371,127.6792,127.6957,2400.0
2010-04-26 13:25:00,154.32,154.32,154.23,154.25,26100.0,127.704,127.704,127.6295,127.6461,26100.0
2010-04-26 13:30:00,154.24,154.28,154.06,154.08,16800.0,127.6378,127.6709,127.4888,127.5054,16800.0
2010-04-26 13:35:00,154.06,154.12,153.98,154.11,17200.0,127.4888,127.5385,127.4226,127.5302,17200.0
2010-04-26 13:40:00,154.06,154.11,153.92,154.08,19300.0,127.4888,127.5302,127.373,127.5054,19300.0
2010-04-26 13:45:00,154.08,154.13,154.01,154.07,23800.0,127.5054,127.5468,127.4474,127.4971,23800.0
2010-04-26 13:50:00,154.05,154.08,153.99,153.99,9700.0,127.4805,127.5054,127.4309,127.4309,9700.0
2010-04-26 13:55:00,154.02,154.09,153.99,154.01,65000.0,127.4557,127.5136,127.4309,127.4474,65000.0
2010-04-26 14:00:00,154.03,154.03,153.92,154.0,196500.0,127.464,127.464,127.373,127.4392,196500.0
2010-04-26 14:05:00,153.97,153.99,153.94,153.95,30600.0,127.4143,127.4309,127.3895,127.3978,30600.0
2010-04-26 14:10:00,153.97,154.15,153.95,154.14,44500.0,127.4143,127.5633,127.3978,127.555,44500.0
2010-04-26 14:15:00,154.16,154.28,154.15,154.25,37700.0,127.5716,127.6709,127.5633,127.6461,37700.0
2010-04-26 14:20:00,154.23,154.25,154.2,154.25,11700.0,127.6295,127.6461,127.6047,127.6461,11700.0
2010-04-26 14:25:00,154.27,154.29,154.19,154.21,36100.0,127.6626,127.6792,127.5964,127.613,36100.0
2010-04-26 14:30:00,154.24,154.24,154.19,154.19,20700.0,127.6378,127.6378,127.5964,127.5964,20700.0
2010-04-26 14:35:00,154.21,154.23,154.11,154.12,12000.0,127.613,127.6295,127.5302,127.5385,12000.0
2010-04-26 14:40:00,154.12,154.13,154.06,154.09,45300.0,127.5385,127.5468,127.4888,127.5136,45300.0
2010-04-26 14:45:00,154.11,154.16,154.07,154.16,26000.0,127.5302,127.5716,127.4971,127.5716,26000.0
2010-04-26 14:50:00,154.18,154.19,154.1,154.13,10900.0,127.5881,127.5964,127.5219,127.5468,10900.0
2010-04-26 14:55:00,154.12,154.13,153.83,153.83,47300.0,127.5385,127.5468,127.2985,127.2985,47300.0
2010-04-26 15:00:00,153.82,153.94,153.8,153.86,39300.0,127.2902,127.3895,127.2737,127.3233,39300.0
2010-04-26 15:05:00,153.85,153.88,153.74,153.75,29900.0,127.315,127.3399,127.224,127.2323,29900.0
2010-04-26 15:10:00,153.71,153.71,153.43,153.44,146500.0,127.1992,127.1992,126.9675,126.9758,146500.0
2010-04-26 15:15:00,153.42,153.53,153.4,153.41,38500.0,126.9592,127.0502,126.9427,126.9509,38500.0
2010-04-26 15:20:00,153.4,153.49,153.31,153.48,60200.0,126.9427,127.0171,126.8682,127.0089,60200.0
2010-04-26 15:25:00,153.49,153.57,153.46,153.47,10200.0,127.0171,127.0833,126.9923,127.0006,10200.0
2010-04-26 15:30:00,153.47,153.62,153.47,153.59,40000.0,127.0006,127.1247,127.0006,127.0999,40000.0
2010-04-26 15:35:00,153.6,153.73,153.57,153.57,55800.0,127.1082,127.2157,127.0833,127.0833,55800.0
2010-04-26 15:40:00,153.57,153.63,153.53,153.54,65600.0,127.0833,127.133,127.0502,127.0585,65600.0
2010-04-26 15:45:00,153.52,153.62,153.44,153.56,59600.0,127.042,127.1247,126.9758,127.0751,59600.0
2010-04-26 15:50:00,153.56,153.64,153.53,153.56,77200.0,127.0751,127.1413,127.0502,127.0751,77200.0
2010-04-26 15:55:00,153.55,153.57,153.43,153.45,129400.0,127.0668,127.0833,126.9675,126.984,129400.0
2010-04-27 09:30:00,152.77,152.93,152.7,152.84,52300.0,126.4213,126.5537,126.3634,126.4792,52300.0
2010-04-27 09:35:00,152.83,152.88,152.66,152.85,150200.0,126.471,126.5123,126.3303,126.4875,150200.0
2010-04-27 09:40:00,152.87,153.38,152.87,153.26,68500.0,126.5041,126.9261,126.5041,126.8268,68500.0
2010-04-27 09:45:00,153.27,153.42,153.21,153.25,132400.0,126.8351,126.9592,126.7854,126.8185,132400.0
2010-04-27 09:50:00,153.24,153.29,153.05,153.09,84700.0,126.8103,126.8516,126.653,126.6861,84700.0
2010-04-27 09:55:00,153.07,153.44,153.02,153.34,59700.0,126.6696,126.9758,126.6282,126.893,59700.0
2010-04-27 10:00:00,153.42,153.55,153.09,153.21,158800.0,126.9592,127.0668,126.6861,126.7854,158800.0
2010-04-27 10:05:00,153.2,153.51,153.13,153.31,63500.0,126.7772,127.0337,126.7192,126.8682,63500.0
2010-04-27 10:10:00,153.32,153.34,153.15,153.28,34100.0,126.8765,126.893,126.7358,126.8434,34100.0
2010-04-27 10:15:00,153.29,153.4,153.26,153.36,17700.0,126.8516,126.9427,126.8268,126.9096,17700.0
2010-04-27 10:20:00,153.38,153.6,153.38,153.4,49900.0,126.9261,127.1082,126.9261,126.9427,49900.0
2010-04-27 10:25:00,153.42,153.5,153.31,153.45,33500.0,126.9592,127.0254,126.8682,126.984,33500.0
2010-04-27 10:30:00,153.47,153.65,153.45,153.6,66300.0,127.0006,127.1495,126.984,127.1082,66300.0
2010-04-27 10:35:00,153.58,153.6,153.42,153.6,54200.0,127.0916,127.1082,126.9592,127.1082,54200.0
2010-04-27 10:40:00,153.6,153.76,153.55,153.7,82500.0,127.1082,127.2406,127.0668,127.1909,82500.0
2010-04-27 10:45:00,153.7,153.78,153.6,153.6,23000.0,127.1909,127.2571,127.1082,127.1082,23000.0
2010-04-27 10:50:00,153.63,153.63,153.3,153.46,76600.0,127.133,127.133,126.8599,126.9923,76600.0
2010-04-27 10:55:00,153.47,153.54,153.33,153.52,77800.0,127.0006,127.0585,126.8847,127.042,77800.0
2010-04-27 11:00:00,153.52,153.59,153.36,153.51,66400.0,127.042,127.0999,126.9096,127.0337,66400.0
2010-04-27 11:05:00,153.54,153.57,153.23,153.23,41000.0,127.0585,127.0833,126.802,126.802,41000.0
2010-04-27 11:10:00,153.22,153.23,152.79,152.91,88300.0,126.7937,126.802,126.4379,126.5372,88300.0
2010-04-27 11:15:00,152.86,152.86,152.66,152.83,67200.0,126.4958,126.4958,126.3303,126.471,67200.0
2010-04-27 11:20:00,152.83,152.85,152.4,152.42,99300.0,126.471,126.4875,126.1151,126.1317,99300.0
2010-04-27 11:25:00,152.37,152.38,151.56,151.57,250800.0,126.0903,126.0986,125.42,125.4283,250800.0
2010-04-27 11:30:00,151.54,151.54,151.08,151.47,193500.0,125.4035,125.4035,125.0228,125.3455,193500.0
2010-04-27 11:35:00,151.49,151.49,151.18,151.24,107400.0,125.3621,125.3621,125.1055,125.1552,107400.0
2010-04-27 11:40:00,151.25,151.51,151.18,151.42,61700.0,125.1635,125.3786,125.1055,125.3042,61700.0
2010-04-27 11:45:00,151.44,151.51,151.24,151.24,56300.0,125.3207,125.3786,125.1552,125.1552,56300.0
2010-04-27 11:50:00,151.24,151.43,150.98,150.98,78400.0,125.1552,125.3124,124.94,124.94,78400.0
2010-04-27 11:55:00,150.99,151.27,150.96,151.14,54300.0,124.9483,125.18,124.9235,125.0724,54300.0
2010-04-27 12:00:00,151.11,151.41,151.1,151.39,30200.0,125.0476,125.2959,125.0393,125.2793,30200.0
2010-04-27 12:05:00,151.36,151.46,151.12,151.12,142900.0,125.2545,125.3373,125.0559,125.0559,142900.0
2010-04-27 12:10:00,151.13,151.19,150.62,150.7,136400.0,125.0642,125.1138,124.6421,124.7083,136400.0
2010-04-27 12:15:00,150.7,150.9,150.7,150.85,57400.0,124.7083,124.8738,124.7083,124.8325,57400.0
2010-04-27 12:20:00,150.86,151.12,150.82,151.06,25700.0,124.8407,125.0559,124.8076,125.0062,25700.0
2010-04-27 12:25:00,151.03,151.04,150.85,150.93,78800.0,124.9814,124.9897,124.8325,124.8987,78800.0
2010-04-27 12:30:00,150.91,151.07,150.9,150.99,34400.0,124.8821,125.0145,124.8738,124.9483,34400.0
2010-04-27 12:35:00,150.98,151.2,150.98,151.19,30200.0,124.94,125.1221,124.94,125.1138,30200.0
2010-04-27 12:40:00,151.21,151.34,151.14,151.33,41400.0,125.1304,125.238,125.0724,125.2297,41400.0
2010-04-27 12:45:00,151.31,151.32,151.13,151.13,14400.0,125.2131,125.2214,125.0642,125.0642,14400.0
2010-04-27 12:50:00,151.16,151.29,151.15,151.22,37800.0,125.089,125.1966,125.0807,125.1386,37800.0
2010-04-27 12:55:00,151.21,151.24,151.19,151.22,6300.0,125.1304,125.1552,125.1138,125.1386,6300.0
2010-04-27 13:00:00,151.24,151.31,151.21,151.29,25000.0,125.1552,125.2131,125.1304,125.1966,25000.0
2010-04-27 13:05:00,151.29,151.47,151.29,151.37,44500.0,125.1966,125.3455,125.1966,125.2628,44500.0
2010-04-27 13:10:00,151.38,151.48,151.35,151.45,31800.0,125.2711,125.3538,125.2462,125.329,31800.0
2010-04-27 13:15:00,151.47,151.87,151.45,151.87,37400.0,125.3455,125.6765,125.329,125.6765,37400.0
2010-04-27 13:20:00,151.86,151.92,151.76,151.77,16100.0,125.6683,125.7179,125.5855,125.5938,16100.0
2010-04-27 13:25:00,151.77,152.18,151.76,152.18,35800.0,125.5938,125.9331,125.5855,125.9331,35800.0
2010-04-27 13:30:00,152.18,152.26,152.02,152.02,32400.0,125.9331,125.9993,125.8007,125.8007,32400.0
2010-04-27 13:35:00,152.02,152.15,151.92,151.92,69000.0,125.8007,125.9082,125.7179,125.7179,69000.0
2010-04-27 13:40:00,151.92,151.92,151.8,151.91,33000.0,125.7179,125.7179,125.6186,125.7096,33000.0
2010-04-27 13:45:00,151.92,151.96,151.83,151.93,13500.0,125.7179,125.751,125.6434,125.7262,13500.0
2010-04-27 13:50:00,151.94,151.95,151.81,151.89,18600.0,125.7345,125.7427,125.6269,125.6931,18600.0
2010-04-27 13:55:00,151.92,152.13,151.86,151.86,25000.0,125.7179,125.8917,125.6683,125.6683,25000.0
2010-04-27 14:00:00,151.84,151.88,151.49,151.61,68700.0,125.6517,125.6848,125.3621,125.4614,68700.0
2010-04-27 14:05:00,151.61,151.74,151.57,151.67,88400.0,125.4614,125.569,125.4283,125.511,88400.0
2010-04-27 14:10:00,151.65,151.7,151.62,151.7,7300.0,125.4945,125.5359,125.4697,125.5359,7300.0
2010-04-27 14:15:00,151.7,151.74,151.63,151.64,30700.0,125.5359,125.569,125.4779,125.4862,30700.0
2010-04-27 14:20:00,151.65,151.66,151.43,151.49,54300.0,125.4945,125.5028,125.3124,125.3621,54300.0
2010-04-27 14:25:00,151.47,151.62,151.46,151.52,67100.0,125.3455,125.4697,125.3373,125.3869,67100.0
2010-04-27 14:30:00,151.47,151.51,151.33,151.38,38500.0,125.3455,125.3786,125.2297,125.2711,38500.0
2010-04-27 14:35:00,151.38,151.41,151.13,151.17,55800.0,125.2711,125.2959,125.0642,125.0973,55800.0
2010-04-27 14:40:00,151.2,151.26,151.06,151.1,75100.0,125.1221,125.1717,125.0062,125.0393,75100.0
2010-04-27 14:45:00,151.08,151.15,151.02,151.07,129800.0,125.0228,125.0807,124.9731,125.0145,129800.0
2010-04-27 14:50:00,151.02,151.04,150.94,151.03,64300.0,124.9731,124.9897,124.9069,124.9814,64300.0
2010-04-27 14:55:00,150.99,151.05,150.76,150.88,54300.0,124.9483,124.998,124.758,124.8573,54300.0
2010-04-27 15:00:00,150.91,151.07,150.79,150.95,76100.0,124.8821,125.0145,124.7828,124.9152,76100.0
2010-04-27 15:05:00,150.96,151.2,150.91,151.17,63700.0,124.9235,125.1221,124.8821,125.0973,63700.0
2010-04-27 15:10:00,151.13,151.16,151.01,151.04,34900.0,125.0642,125.089,124.9649,124.9897,34900.0
2010-04-27 15:15:00,151.05,151.28,150.93,151.28,127000.0,124.998,125.1883,124.8987,125.1883,127000.0
2010-04-27 15:20:00,151.27,151.31,151.2,151.26,65900.0,125.18,125.2131,125.1221,125.1717,65900.0
2010-04-27 15:25:00,151.26,151.26,150.94,151.02,146300.0,125.1717,125.1717,124.9069,124.9731,146300.0
2010-04-27 15:30:00,151.03,151.03,150.77,150.85,122100.0,124.9814,124.9814,124.7663,124.8325,122100.0
2010-04-27 15:35:00,150.85,150.88,150.68,150.76,113400.0,124.8325,124.8573,124.6918,124.758,113400.0
2010-04-27 15:40:00,150.73,150.73,150.39,150.58,171600.0,124.7332,124.7332,124.4518,124.609,171600.0
2010-04-27 15:45:00,150.57,150.57,149.87,149.93,174000.0,124.6008,124.6008,124.0215,124.0711,174000.0
2010-04-27 15:50:00,149.94,150.02,149.61,149.71,235800.0,124.0794,124.1456,123.8063,123.8891,235800.0
2010-04-27 15:55:00,149.71,149.96,149.71,149.82,85000.0,123.8891,124.096,123.8891,123.9801,85000.0
2010-04-28 09:30:00,150.59,150.75,150.35,150.46,57500.0,124.6173,124.7497,124.4187,124.5097,57500.0
2010-04-28 09:35:00,150.48,151.04,150.42,150.93,50000.0,124.5263,124.9897,124.4766,124.8987,50000.0
2010-04-28 09:40:00,150.98,150.98,150.69,150.91,19900.0,124.94,124.94,124.7001,124.8821,19900.0
2010-04-28 09:45:00,150.89,151.1,150.79,151.08,24200.0,124.8656,125.0393,124.7828,125.0228,24200.0
2010-04-28 09:50:00,151.08,151.08,150.61,150.71,47700.0,125.0228,125.0228,124.6339,124.7166,47700.0
2010-04-28 09:55:00,150.72,150.73,150.38,150.58,40700.0,124.7249,124.7332,124.4435,124.609,40700.0
2010-04-28 10:00:00,150.51,150.6,150.21,150.21,42200.0,124.5511,124.6256,124.3028,124.3028,42200.0
2010-04-28 10:05:00,150.22,150.29,150.01,150.09,37200.0,124.3111,124.369,124.1373,124.2035,37200.0
2010-04-28 10:10:00,150.03,150.26,149.94,150.24,42300.0,124.1539,124.3442,124.0794,124.3277,42300.0
2010-04-28 10:15:00,150.23,150.51,150.23,150.43,66200.0,124.3194,124.5511,124.3194,124.4849,66200.0
2010-04-28 10:20:00,150.46,150.61,150.33,150.44,51400.0,124.5097,124.6339,124.4021,124.4932,51400.0
2010-04-28 10:25:00,150.42,150.59,150.3,150.49,33700.0,124.4766,124.6173,124.3773,124.5346,33700.0
2010-04-28 10:30:00,150.48,150.72,150.24,150.24,108000.0,124.5263,124.7249,124.3277,124.3277,108000.0
2010-04-28 10:35:00,150.24,150.26,149.86,150.07,49600.0,124.3277,124.3442,124.0132,124.187,49600.0
2010-04-28 10:40:00,150.06,150.31,150.0,150.02,43800.0,124.1787,124.3856,124.1291,124.1456,43800.0
2010-04-28 10:45:00,150.06,150.34,149.93,149.97,41100.0,124.1787,124.4104,124.0711,124.1042,41100.0
2010-04-28 10:50:00,149.96,150.38,149.96,150.25,47100.0,124.096,124.4435,124.096,124.3359,47100.0
2010-04-28 10:55:00,150.26,150.36,150.1,150.36,73400.0,124.3442,124.427,124.2118,124.427,73400.0
2010-04-28 11:00:00,150.4,150.55,150.26,150.55,36700.0,124.4601,124.5842,124.3442,124.5842,36700.0
2010-04-28 11:05:00,150.55,150.76,150.55,150.64,67800.0,124.5842,124.758,124.5842,124.6587,67800.0
2010-04-28 11:10:00,150.65,150.66,150.54,150.66,18700.0,124.667,124.6752,124.5759,124.6752,18700.0
2010-04-28 11:15:00,150.62,150.76,150.56,150.73,46300.0,124.6421,124.758,124.5925,124.7332,46300.0
2010-04-28 11:20:00,150.71,150.77,150.65,150.68,27900.0,124.7166,124.7663,124.667,124.6918,27900.0
2010-04-28 11:25:00,150.66,150.68,150.02,150.22,257300.0,124.6752,124.6918,124.1456,124.3111,257300.0
2010-04-28 11:30:00,150.23,150.28,150.05,150.16,97500.0,124.3194,124.3608,124.1704,124.2615,97500.0
2010-04-28 11:35:00,150.16,150.16,149.45,149.8,201400.0,124.2615,124.2615,123.6739,123.9636,201400.0
2010-04-28 11:40:00,149.77,150.15,149.76,149.85,118900.0,123.9387,124.2532,123.9305,124.0049,118900.0
2010-04-28 11:45:00,149.86,150.03,149.72,149.97,79900.0,124.0132,124.1539,123.8974,124.1042,79900.0
2010-04-28 11:50:00,149.96,149.98,149.75,149.86,31500.0,124.096,124.1125,123.9222,124.0132,31500.0
2010-04-28 11:55:00,149.89,150.02,149.87,149.92,31800.0,124.038,124.1456,124.0215,124.0629,31800.0
2010-04-28 12:00:00,149.95,149.98,149.53,149.62,67200.0,124.0877,124.1125,123.7401,123.8146,67200.0
2010-04-28 12:05:00,149.6,149.78,149.52,149.77,73500.0,123.7981,123.947,123.7319,123.9387,73500.0
2010-04-28 12:10:00,149.79,149.89,149.68,149.89,97100.0,123.9553,124.038,123.8643,124.038,97100.0
2010-04-28 12:15:00,149.86,149.92,149.83,149.84,15900.0,124.0132,124.0629,123.9884,123.9967,15900.0
2010-04-28 12:20:00,149.83,150.08,149.76,150.05,29100.0,123.9884,124.1953,123.9305,124.1704,29100.0
2010-04-28 12:25:00,150.08,150.27,150.08,150.15,56600.0,124.1953,124.3525,124.1953,124.2532,56600.0
2010-04-28 12:30:00,150.14,150.26,150.01,150.02,55400.0,124.2449,124.3442,124.1373,124.1456,55400.0
2010-04-28 12:35:00,150.02,150.04,149.9,149.94,13700.0,124.1456,124.1622,124.0463,124.0794,13700.0
2010-04-28 12:40:00,149.96,150.06,149.93,149.99,15200.0,124.096,124.1787,124.0711,124.1208,15200.0
2010-04-28 12:45:00,149.99,150.18,149.97,150.06,9400.0,124.1208,124.278,124.1042,124.1787,9400.0
2010-04-28 12:50:00,150.08,150.34,150.08,150.34,23300.0,124.1953,124.4104,124.1953,124.4104,23300.0
2010-04-28 12:55:00,150.38,150.41,150.21,150.22,29300.0,124.4435,124.4684,124.3028,124.3111,29300.0
2010-04-28 13:00:00,150.22,150.23,150.13,150.16,18900.0,124.3111,124.3194,124.2366,124.2615,18900.0
2010-04-28 13:05:00,150.19,150.35,150.19,150.32,13500.0,124.2863,124.4187,124.2863,124.3939,13500.0
2010-04-28 13:10:00,150.35,150.43,150.29,150.31,28700.0,124.4187,124.4849,124.369,124.3856,28700.0
2010-04-28 13:15:00,150.33,150.4,150.3,150.3,20500.0,124.4021,124.4601,124.3773,124.3773,20500.0
2010-04-28 13:20:00,150.31,150.31,150.19,150.23,25400.0,124.3856,124.3856,124.2863,124.3194,25400.0
2010-04-28 13:25:00,150.23,150.23,150.02,150.04,27700.0,124.3194,124.3194,124.1456,124.1622,27700.0
2010-04-28 13:30:00,150.05,150.11,150.05,150.08,15500.0,124.1704,124.2201,124.1704,124.1953,15500.0
2010-04-28 13:35:00,150.08,150.26,150.08,150.26,22700.0,124.1953,124.3442,124.1953,124.3442,22700.0
2010-04-28 13:40:00,150.27,150.29,150.19,150.2,15100.0,124.3525,124.369,124.2863,124.2946,15100.0
2010-04-28 13:45:00,150.2,150.2,150.09,150.1,122900.0,124.2946,124.2946,124.2035,124.2118,122900.0
2010-04-28 13:50:00,150.11,150.14,150.04,150.12,61300.0,124.2201,124.2449,124.1622,124.2284,61300.0
2010-04-28 13:55:00,150.12,150.15,150.1,150.14,8100.0,124.2284,124.2532,124.2118,124.2449,8100.0
2010-04-28 14:00:00,150.14,150.23,150.13,150.23,11300.0,124.2449,124.3194,124.2366,124.3194,11300.0
2010-04-28 14:05:00,150.22,150.32,150.16,150.16,16700.0,124.3111,124.3939,124.2615,124.2615,16700.0
2010-04-28 14:10:00,150.14,150.4,150.1,150.24,35100.0,124.2449,124.4601,124.2118,124.3277,35100.0
2010-04-28 14:15:00,150.24,150.4,150.03,150.07,96200.0,124.3277,124.4601,124.1539,124.187,96200.0
2010-04-28 14:20:00,150.09,150.67,149.98,150.51,104700.0,124.2035,124.6835,124.1125,124.5511,104700.0
2010-04-28 14:25:00,150.53,150.72,150.44,150.44,51500.0,124.5677,124.7249,124.4932,124.4932,51500.0
2010-04-28 14:30:00,150.45,150.67,150.16,150.61,102100.0,124.5015,124.6835,124.2615,124.6339,102100.0
2010-04-28 14:35:00,150.62,150.73,150.44,150.53,79000.0,124.6421,124.7332,124.4932,124.5677,79000.0
2010-04-28 14:40:00,150.52,150.67,150.47,150.58,51300.0,124.5594,124.6835,124.518,124.609,51300.0
2010-04-28 14:45:00,150.55,150.64,150.24,150.29,63600.0,124.5842,124.6587,124.3277,124.369,63600.0
2010-04-28 14:50:00,150.24,150.57,150.24,150.51,181800.0,124.3277,124.6008,124.3277,124.5511,181800.0
2010-04-28 14:55:00,150.52,150.69,150.49,150.61,72500.0,124.5594,124.7001,124.5346,124.6339,72500.0
2010-04-28 15:00:00,150.61,150.74,150.5,150.5,51300.0,124.6339,124.7414,124.5428,124.5428,51300.0
2010-04-28 15:05:00,150.48,150.52,150.31,150.38,47500.0,124.5263,124.5594,124.3856,124.4435,47500.0
2010-04-28 15:10:00,150.37,150.46,150.31,150.39,18100.0,124.4352,124.5097,124.3856,124.4518,18100.0
2010-04-28 15:15:00,150.38,150.45,150.23,150.36,31200.0,124.4435,124.5015,124.3194,124.427,31200.0
2010-04-28 15:20:00,150.37,150.44,150.26,150.4,37000.0,124.4352,124.4932,124.3442,124.4601,37000.0
2010-04-28 15:25:00,150.39,150.46,150.3,150.4,24800.0,124.4518,124.5097,124.3773,124.4601,24800.0
2010-04-28 15:30:00,150.42,150.56,150.37,150.41,45800.0,124.4766,124.5925,124.4352,124.4684,45800.0
2010-04-28 15:35:00,150.42,150.45,150.14,150.17,73800.0,124.4766,124.5015,124.2449,124.2697,73800.0
2010-04-28 15:40:00,150.16,150.27,150.08,150.27,33300.0,124.2615,124.3525,124.1953,124.3525,33300.0
2010-04-28 15:45:00,150.26,150.26,149.76,149.8,127500.0,124.3442,124.3442,123.9305,123.9636,127500.0
2010-04-28 15:50:00,149.79,150.01,149.67,149.98,112700.0,123.9553,124.1373,123.856,124.1125,112700.0
2010-04-28 15:55:00,149.99,150.22,149.98,150.17,153900.0,124.1208,124.3111,124.1125,124.2697,153900.0
2010-04-29 09:30:00,151.29,151.4,151.13,151.29,29200.0,125.1966,125.2876,125.0642,125.1966,29200.0
2010-04-29 09:35:00,151.34,151.52,151.29,151.5,47700.0,125.238,125.3869,125.1966,125.3704,47700.0
2010-04-29 09:40:00,151.51,151.53,151.13,151.18,39100.0,125.3786,125.3952,125.0642,125.1055,39100.0
2010-04-29 09:45:00,151.18,151.41,151.18,151.26,71000.0,125.1055,125.2959,125.1055,125.1717,71000.0
2010-04-29 09:50:00,151.25,151.46,151.13,151.24,39600.0,125.1635,125.3373,125.0642,125.1552,39600.0
2010-04-29 09:55:00,151.26,151.26,150.96,151.0,44700.0,125.1717,125.1717,124.9235,124.9566,44700.0
2010-04-29 10:00:00,151.01,151.02,150.72,150.98,35300.0,124.9649,124.9731,124.7249,124.94,35300.0
2010-04-29 10:05:00,150.97,151.04,150.67,150.8,57800.0,124.9318,124.9897,124.6835,124.7911,57800.0
2010-04-29 10:10:00,150.8,150.87,150.7,150.81,102300.0,124.7911,124.849,124.7083,124.7994,102300.0
2010-04-29 10:15:00,150.8,150.81,150.57,150.77,45000.0,124.7911,124.7994,124.6008,124.7663,45000.0
2010-04-29 10:20:00,150.8,151.17,150.8,150.99,68800.0,124.7911,125.0973,124.7911,124.9483,68800.0
2010-04-29 10:25:00,151.02,151.18,150.98,151.12,49300.0,124.9731,125.1055,124.94,125.0559,49300.0
2010-04-29 10:30:00,151.15,151.19,151.0,151.19,38000.0,125.0807,125.1138,124.9566,125.1138,38000.0
2010-04-29 10:35:00,151.19,151.28,151.14,151.23,26600.0,125.1138,125.1883,125.0724,125.1469,26600.0
2010-04-29 10:40:00,151.22,151.36,151.12,151.36,78600.0,125.1386,125.2545,125.0559,125.2545,78600.0
2010-04-29 10:45:00,151.36,151.48,151.34,151.45,59300.0,125.2545,125.3538,125.238,125.329,59300.0
2010-04-29 10:50:00,151.49,151.85,151.49,151.71,86400.0,125.3621,125.66,125.3621,125.5441,86400.0
2010-04-29 10:55:00,151.72,151.79,151.68,151.72,59100.0,125.5524,125.6103,125.5193,125.5524,59100.0
2010-04-29 11:00:00,151.71,151.77,151.61,151.63,60100.0,125.5441,125.5938,125.4614,125.4779,60100.0
2010-04-29 11:05:00,151.65,151.65,151.43,151.58,41200.0,125.4945,125.4945,125.3124,125.4366,41200.0
2010-04-29 11:10:00,151.6,151.66,151.55,151.55,75000.0,125.4531,125.5028,125.4117,125.4117,75000.0
2010-04-29 11:15:00,151.53,151.53,151.25,151.35,66500.0,125.3952,125.3952,125.1635,125.2462,66500.0
2010-04-29 11:20:00,151.34,151.52,151.34,151.47,27100.0,125.238,125.3869,125.238,125.3455,27100.0
2010-04-29 11:25:00,151.45,151.57,151.38,151.54,13100.0,125.329,125.4283,125.2711,125.4035,13100.0
2010-04-29 11:30:00,151.56,151.57,151.42,151.42,18800.0,125.42,125.4283,125.3042,125.3042,18800.0
2010-04-29 11:35:00,151.49,151.7,151.49,151.58,23400.0,125.3621,125.5359,125.3621,125.4366,23400.0
2010-04-29 11:40:00,151.59,151.67,151.56,151.59,20400.0,125.4448,125.511,125.42,125.4448,20400.0
2010-04-29 11:45:00,151.6,151.61,151.46,151.52,33700.0,125.4531,125.4614,125.3373,125.3869,33700.0
2010-04-29 11:50:00,151.54,151.57,151.48,151.55,18900.0,125.4035,125.4283,125.3538,125.4117,18900.0
2010-04-29 11:55:00,151.56,151.66,151.56,151.62,9000.0,125.42,125.5028,125.42,125.4697,9000.0
2010-04-29 12:00:00,151.62,151.76,151.58,151.76,23400.0,125.4697,125.5855,125.4366,125.5855,23400.0
2010-04-29 12:05:00,151.77,151.77,151.58,151.64,8500.0,125.5938,125.5938,125.4366,125.4862,8500.0
2010-04-29 12:10:00,151.64,151.68,151.51,151.55,20400.0,125.4862,125.5193,125.3786,125.4117,20400.0
2010-04-29 12:15:00,151.54,151.64,151.51,151.63,17400.0,125.4035,125.4862,125.3786,125.4779,17400.0
2010-04-29 12:20:00,151.62,151.65,151.56,151.62,36600.0,125.4697,125.4945,125.42,125.4697,36600.0
2010-04-29 12:25:00,151.6,151.68,151.57,151.62,21200.0,125.4531,125.5193,125.4283,125.4697,21200.0
2010-04-29 12:30:00,151.59,151.75,151.53,151.73,20500.0,125.4448,125.5772,125.3952,125.5607,20500.0
2010-04-29 12:35:00,151.75,151.75,151.61,151.66,21100.0,125.5772,125.5772,125.4614,125.5028,21100.0
2010-04-29 12:40:00,151.66,152.04,151.63,152.0,103900.0,125.5028,125.8172,125.4779,125.7841,103900.0
2010-04-29 12:45:00,152.0,152.03,151.84,151.91,37800.0,125.7841,125.8089,125.6517,125.7096,37800.0
2010-04-29 12:50:00,151.9,152.01,151.88,151.98,30900.0,125.7014,125.7924,125.6848,125.7676,30900.0
2010-04-29 12:55:00,151.97,151.97,151.87,151.95,7700.0,125.7593,125.7593,125.6765,125.7427,7700.0
2010-04-29 13:00:00,151.94,152.05,151.9,152.03,18000.0,125.7345,125.8255,125.7014,125.8089,18000.0
2010-04-29 13:05:00,152.03,152.13,151.97,152.13,46000.0,125.8089,125.8917,125.7593,125.8917,46000.0
2010-04-29 13:10:00,152.12,152.18,152.01,152.06,23300.0,125.8834,125.9331,125.7924,125.8338,23300.0
2010-04-29 13:15:00,152.08,152.14,152.03,152.14,26500.0,125.8503,125.9,125.8089,125.9,26500.0
2010-04-29 13:20:00,152.15,152.3,152.15,152.26,25900.0,125.9082,126.0324,125.9082,125.9993,25900.0
2010-04-29 13:25:00,152.24,152.25,152.15,152.17,136600.0,125.9827,125.991,125.9082,125.9248,136600.0
2010-04-29 13:30:00,152.16,152.24,152.15,152.24,35200.0,125.9165,125.9827,125.9082,125.9827,35200.0
2010-04-29 13:35:00,152.22,152.31,152.22,152.23,17500.0,125.9662,126.0407,125.9662,125.9744,17500.0
2010-04-29 13:40:00,152.25,152.26,152.21,152.25,9700.0,125.991,125.9993,125.9579,125.991,9700.0
2010-04-29 13:45:00,152.26,152.3,152.21,152.3,19700.0,125.9993,126.0324,125.9579,126.0324,19700.0
2010-04-29 13:50:00,152.31,152.33,152.18,152.18,21300.0,126.0407,126.0572,125.9331,125.9331,21300.0
2010-04-29 13:55:00,152.2,152.37,152.2,152.37,30500.0,125.9496,126.0903,125.9496,126.0903,30500.0
2010-04-29 14:00:00,152.37,152.45,152.31,152.33,39100.0,126.0903,126.1565,126.0407,126.0572,39100.0
2010-04-29 14:05:00,152.33,152.56,152.26,152.56,65100.0,126.0572,126.2475,125.9993,126.2475,65100.0
2010-04-29 14:10:00,152.56,152.73,152.56,152.65,200000.0,126.2475,126.3882,126.2475,126.322,200000.0
2010-04-29 14:15:00,152.65,152.67,152.59,152.66,27600.0,126.322,126.3386,126.2724,126.3303,27600.0
2010-04-29 14:20:00,152.7,152.72,152.68,152.72,94400.0,126.3634,126.3799,126.3468,126.3799,94400.0
2010-04-29 14:25:00,152.71,152.71,152.6,152.61,69400.0,126.3717,126.3717,126.2806,126.2889,69400.0
2010-04-29 14:30:00,152.63,152.7,152.62,152.69,93500.0,126.3055,126.3634,126.2972,126.3551,93500.0
2010-04-29 14:35:00,152.69,152.72,152.42,152.43,158100.0,126.3551,126.3799,126.1317,126.14,158100.0
2010-04-29 14:40:00,152.42,152.43,152.35,152.42,52100.0,126.1317,126.14,126.0738,126.1317,52100.0
2010-04-29 14:45:00,152.42,152.52,152.39,152.52,29500.0,126.1317,126.2144,126.1069,126.2144,29500.0
2010-04-29 14:50:00,152.52,152.58,152.19,152.26,93500.0,126.2144,126.2641,125.9413,125.9993,93500.0
2010-04-29 14:55:00,152.24,152.27,152.14,152.21,91400.0,125.9827,126.0076,125.9,125.9579,91400.0
2010-04-29 15:00:00,152.21,152.22,151.97,152.01,68600.0,125.9579,125.9662,125.7593,125.7924,68600.0
2010-04-29 15:05:00,152.03,152.2,152.03,152.18,165800.0,125.8089,125.9496,125.8089,125.9331,165800.0
2010-04-29 15:10:00,152.18,152.18,151.98,151.99,45700.0,125.9331,125.9331,125.7676,125.7758,45700.0
2010-04-29 15:15:00,152.01,152.02,151.83,151.84,50200.0,125.7924,125.8007,125.6434,125.6517,50200.0
2010-04-29 15:20:00,151.82,151.85,151.69,151.72,108900.0,125.6352,125.66,125.5276,125.5524,108900.0
2010-04-29 15:25:00,151.7,151.98,151.63,151.91,112800.0,125.5359,125.7676,125.4779,125.7096,112800.0
2010-04-29 15:30:00,151.93,152.01,151.86,151.99,48900.0,125.7262,125.7924,125.6683,125.7758,48900.0
2010-04-29 15:35:00,151.99,152.15,151.97,152.09,31700.0,125.7758,125.9082,125.7593,125.8586,31700.0
2010-04-29 15:40:00,152.1,152.26,152.04,152.1,96000.0,125.8669,125.9993,125.8172,125.8669,96000.0
2010-04-29 15:45:00,152.12,152.29,152.12,152.23,114600.0,125.8834,126.0241,125.8834,125.9744,114600.0
2010-04-29 15:50:00,152.25,152.42,152.24,152.38,89300.0,125.991,126.1317,125.9827,126.0986,89300.0
2010-04-29 15:55:00,152.37,152.46,152.22,152.45,175000.0,126.0903,126.1648,125.9662,126.1565,175000.0
2010-04-30 09:30:00,152.58,152.65,152.37,152.53,58800.0,126.2641,126.322,126.0903,126.2227,58800.0
2010-04-30 09:35:00,152.53,152.78,152.53,152.67,28600.0,126.2227,126.4296,126.2227,126.3386,28600.0
2010-04-30 09:40:00,152.65,152.99,152.53,152.93,63300.0,126.322,126.6034,126.2227,126.5537,63300.0
2010-04-30 09:45:00,152.94,153.02,152.77,152.92,60400.0,126.562,126.6282,126.4213,126.5454,60400.0
2010-04-30 09:50:00,152.91,152.91,152.4,152.67,33400.0,126.5372,126.5372,126.1151,126.3386,33400.0
2010-04-30 09:55:00,152.66,152.71,152.4,152.45,84300.0,126.3303,126.3717,126.1151,126.1565,84300.0
2010-04-30 10:00:00,152.46,152.55,151.81,151.81,254100.0,126.1648,126.2393,125.6269,125.6269,254100.0
2010-04-30 10:05:00,151.78,152.04,151.61,151.72,468800.0,125.6021,125.8172,125.4614,125.5524,468800.0
2010-04-30 10:10:00,151.73,151.93,151.66,151.66,45200.0,125.5607,125.7262,125.5028,125.5028,45200.0
2010-04-30 10:15:00,151.62,151.68,151.43,151.59,64900.0,125.4697,125.5193,125.3124,125.4448,64900.0
2010-04-30 10:20:00,151.58,151.88,151.53,151.82,42300.0,125.4366,125.6848,125.3952,125.6352,42300.0
2010-04-30 10:25:00,151.86,152.07,151.76,152.0,28200.0,125.6683,125.842,125.5855,125.7841,28200.0
2010-04-30 10:30:00,152.05,152.06,151.88,151.99,20000.0,125.8255,125.8338,125.6848,125.7758,20000.0
2010-04-30 10:35:00,151.97,151.97,151.65,151.75,32200.0,125.7593,125.7593,125.4945,125.5772,32200.0
2010-04-30 10:40:00,151.76,151.87,151.72,151.87,120200.0,125.5855,125.6765,125.5524,125.6765,120200.0
2010-04-30 10:45:00,151.89,152.37,151.87,152.25,59500.0,125.6931,126.0903,125.6765,125.991,59500.0
2010-04-30 10:50:00,152.28,152.29,152.01,152.09,25100.0,126.0158,126.0241,125.7924,125.8586,25100.0
2010-04-30 10:55:00,152.11,152.27,152.08,152.27,25100.0,125.8751,126.0076,125.8503,126.0076,25100.0
2010-04-30 11:00:00,152.27,152.38,152.16,152.2,29400.0,126.0076,126.0986,125.9165,125.9496,29400.0
2010-04-30 11:05:00,152.17,152.19,151.91,152.08,37500.0,125.9248,125.9413,125.7096,125.8503,37500.0
2010-04-30 11:10:00,152.06,152.26,152.04,152.19,38800.0,125.8338,125.9993,125.8172,125.9413,38800.0
2010-04-30 11:15:00,152.21,152.21,151.96,152.09,59000.0,125.9579,125.9579,125.751,125.8586,59000.0
2010-04-30 11:20:00,152.09,152.16,152.01,152.06,27400.0,125.8586,125.9165,125.7924,125.8338,27400.0
2010-04-30 11:25:00,152.07,152.07,151.79,151.8,34400.0,125.842,125.842,125.6103,125.6186,34400.0
2010-04-30 11:30:00,151.79,152.05,151.71,152.04,87100.0,125.6103,125.8255,125.5441,125.8172,87100.0
2010-04-30 11:35:00,152.05,152.06,151.91,151.92,37100.0,125.8255,125.8338,125.7096,125.7179,37100.0
2010-04-30 11:40:00,151.94,151.96,151.85,151.88,19900.0,125.7345,125.751,125.66,125.6848,19900.0
2010-04-30 11:45:00,151.89,152.05,151.89,151.97,7300.0,125.6931,125.8255,125.6931,125.7593,7300.0
2010-04-30 11:50:00,151.97,152.06,151.89,151.91,21800.0,125.7593,125.8338,125.6931,125.7096,21800.0
2010-04-30 11:55:00,151.94,152.04,151.93,152.03,20200.0,125.7345,125.8172,125.7262,125.8089,20200.0
2010-04-30 12:00:00,152.03,152.03,151.84,151.89,20300.0,125.8089,125.8089,125.6517,125.6931,20300.0
2010-04-30 12:05:00,151.9,151.94,151.68,151.68,20800.0,125.7014,125.7345,125.5193,125.5193,20800.0
2010-04-30 12:10:00,151.71,151.75,151.59,151.64,14400.0,125.5441,125.5772,125.4448,125.4862,14400.0
2010-04-30 12:15:00,151.63,151.65,151.26,151.28,31500.0,125.4779,125.4945,125.1717,125.1883,31500.0
2010-04-30 12:20:00,151.27,151.27,150.96,151.07,65000.0,125.18,125.18,124.9235,125.0145,65000.0
2010-04-30 12:25:00,151.08,151.24,151.04,151.09,29800.0,125.0228,125.1552,124.9897,125.0311,29800.0
2010-04-30 12:30:00,151.12,151.22,151.06,151.09,34400.0,125.0559,125.1386,125.0062,125.0311,34400.0
2010-04-30 12:35:00,151.08,151.14,150.9,150.98,34500.0,125.0228,125.0724,124.8738,124.94,34500.0
2010-04-30 12:40:00,150.97,151.14,150.97,151.09,28100.0,124.9318,125.0724,124.9318,125.0311,28100.0
2010-04-30 12:45:00,151.08,151.08,150.96,151.05,11800.0,125.0228,125.0228,124.9235,124.998,11800.0
2010-04-30 12:50:00,151.01,151.06,150.7,150.72,37500.0,124.9649,125.0062,124.7083,124.7249,37500.0
2010-04-30 12:55:00,150.74,150.74,150.43,150.5,55300.0,124.7414,124.7414,124.4849,124.5428,55300.0
2010-04-30 13:00:00,150.53,150.68,150.53,150.66,35600.0,124.5677,124.6918,124.5677,124.6752,35600.0
2010-04-30 13:05:00,150.66,150.66,150.37,150.49,44300.0,124.6752,124.6752,124.4352,124.5346,44300.0
2010-04-30 13:10:00,150.49,150.52,150.4,150.46,9600.0,124.5346,124.5594,124.4601,124.5097,9600.0
2010-04-30 13:15:00,150.41,150.79,150.41,150.77,20200.0,124.4684,124.7828,124.4684,124.7663,20200.0
2010-04-30 13:20:00,150.76,150.79,150.57,150.63,46800.0,124.758,124.7828,124.6008,124.6504,46800.0
2010-04-30 13:25:00,150.63,150.88,150.63,150.86,21000.0,124.6504,124.8573,124.6504,124.8407,21000.0
2010-04-30 13:30:00,150.85,150.86,150.74,150.82,11200.0,124.8325,124.8407,124.7414,124.8076,11200.0
2010-04-30 13:35:00,150.83,150.94,150.82,150.88,32200.0,124.8159,124.9069,124.8076,124.8573,32200.0
2010-04-30 13:40:00,150.92,151.03,150.9,150.98,34800.0,124.8904,124.9814,124.8738,124.94,34800.0
2010-04-30 13:45:00,151.01,151.08,150.94,150.99,11800.0,124.9649,125.0228,124.9069,124.9483,11800.0
2010-04-30 13:50:00,151.0,151.03,150.89,150.94,9700.0,124.9566,124.9814,124.8656,124.9069,9700.0
2010-04-30 13:55:00,150.92,150.94,150.74,150.74,7100.0,124.8904,124.9069,124.7414,124.7414,7100.0
2010-04-30 14:00:00,150.69,150.74,150.6,150.74,64200.0,124.7001,124.7414,124.6256,124.7414,64200.0
2010-04-30 14:05:00,150.75,150.88,150.75,150.81,72500.0,124.7497,124.8573,124.7497,124.7994,72500.0
2010-04-30 14:10:00,150.83,150.84,150.67,150.84,35100.0,124.8159,124.8242,124.6835,124.8242,35100.0
2010-04-30 14:15:00,150.87,150.91,150.83,150.85,7000.0,124.849,124.8821,124.8159,124.8325,7000.0
2010-04-30 14:20:00,150.84,150.85,150.71,150.82,10200.0,124.8242,124.8325,124.7166,124.8076,10200.0
2010-04-30 14:25:00,150.82,150.87,150.76,150.82,41600.0,124.8076,124.849,124.758,124.8076,41600.0
2010-04-30 14:30:00,150.84,150.88,150.66,150.72,16400.0,124.8242,124.8573,124.6752,124.7249,16400.0
2010-04-30 14:35:00,150.71,150.71,150.37,150.38,37700.0,124.7166,124.7166,124.4352,124.4435,37700.0
2010-04-30 14:40:00,150.38,150.41,150.17,150.28,45800.0,124.4435,124.4684,124.2697,124.3608,45800.0
2010-04-30 14:45:00,150.3,150.33,150.12,150.19,139600.0,124.3773,124.4021,124.2284,124.2863,139600.0
2010-04-30 14:50:00,150.21,150.35,150.15,150.34,49300.0,124.3028,124.4187,124.2532,124.4104,49300.0
2010-04-30 14:55:00,150.36,150.4,150.26,150.26,28800.0,124.427,124.4601,124.3442,124.3442,28800.0
2010-04-30 15:00:00,150.24,150.39,150.21,150.33,44800.0,124.3277,124.4518,124.3028,124.4021,44800.0
2010-04-30 15:05:00,150.32,150.33,150.17,150.18,132700.0,124.3939,124.4021,124.2697,124.278,132700.0
2010-04-30 15:10:00,150.18,150.46,150.1,150.38,87000.0,124.278,124.5097,124.2118,124.4435,87000.0
2010-04-30 15:15:00,150.36,150.48,150.32,150.48,22600.0,124.427,124.5263,124.3939,124.5263,22600.0
2010-04-30 15:20:00,150.49,150.49,150.32,150.46,53100.0,124.5346,124.5346,124.3939,124.5097,53100.0
2010-04-30 15:25:00,150.42,150.43,150.19,150.25,57500.0,124.4766,124.4849,124.2863,124.3359,57500.0
2010-04-30 15:30:00,150.24,150.32,150.22,150.23,23600.0,124.3277,124.3939,124.3111,124.3194,23600.0
2010-04-30 15:35:00,150.2,150.2,149.87,149.98,120900.0,124.2946,124.2946,124.0215,124.1125,120900.0
2010-04-30 15:40:00,149.96,149.97,149.62,149.89,102300.0,124.096,124.1042,123.8146,124.038,102300.0
2010-04-30 15:45:00,149.84,149.9,149.73,149.8,96100.0,123.9967,124.0463,123.9056,123.9636,96100.0
2010-04-30 15:50:00,149.8,149.87,149.67,149.81,108200.0,123.9636,124.0215,123.856,123.9718,108200.0
2010-04-30 15:55:00,149.81,149.81,149.26,149.29,323700.0,123.9718,123.9718,123.5167,123.5415,323700.0
2010-05-03 09:30:00,150.1,150.37,150.05,150.34,71000.0,124.2118,124.4352,124.1704,124.4104,71000.0
2010-05-03 09:35:00,150.31,150.77,150.3,150.69,67400.0,124.3856,124.7663,124.3773,124.7001,67400.0
2010-05-03 09:40:00,150.67,150.75,150.34,150.4,41900.0,124.6835,124.7497,124.4104,124.4601,41900.0
2010-05-03 09:45:00,150.42,150.47,150.16,150.24,14700.0,124.4766,124.518,124.2615,124.3277,14700.0
2010-05-03 09:50:00,150.31,150.83,150.26,150.82,30300.0,124.3856,124.8159,124.3442,124.8076,30300.0
2010-05-03 09:55:00,150.83,150.83,150.51,150.53,18300.0,124.8159,124.8159,124.5511,124.5677,18300.0
2010-05-03 10:00:00,150.55,150.57,150.4,150.51,43200.0,124.5842,124.6008,124.4601,124.5511,43200.0
2010-05-03 10:05:00,150.49,150.88,150.47,150.85,12200.0,124.5346,124.8573,124.518,124.8325,12200.0
2010-05-03 10:10:00,150.85,151.03,150.85,151.0,23800.0,124.8325,124.9814,124.8325,124.9566,23800.0
2010-05-03 10:15:00,151.01,151.05,150.86,150.89,6800.0,124.9649,124.998,124.8407,124.8656,6800.0
2010-05-03 10:20:00,150.89,151.04,150.82,150.86,17900.0,124.8656,124.9897,124.8076,124.8407,17900.0
2010-05-03 10:25:00,150.87,150.93,150.73,150.75,9200.0,124.849,124.8987,124.7332,124.7497,9200.0
2010-05-03 10:30:00,150.81,150.81,150.67,150.74,25600.0,124.7994,124.7994,124.6835,124.7414,25600.0
2010-05-03 10:35:00,150.74,150.88,150.68,150.88,32500.0,124.7414,124.8573,124.6918,124.8573,32500.0
2010-05-03 10:40:00,150.89,150.99,150.75,150.75,9900.0,124.8656,124.9483,124.7497,124.7497,9900.0
2010-05-03 10:45:00,150.76,150.76,150.42,150.6,29600.0,124.758,124.758,124.4766,124.6256,29600.0
2010-05-03 10:50:00,150.66,150.67,150.2,150.25,121600.0,124.6752,124.6835,124.2946,124.3359,121600.0
2010-05-03 10:55:00,150.25,150.28,149.95,150.24,144600.0,124.3359,124.3608,124.0877,124.3277,144600.0
2010-05-03 11:00:00,150.22,150.37,150.17,150.31,27500.0,124.3111,124.4352,124.2697,124.3856,27500.0
2010-05-03 11:05:00,150.29,150.43,150.2,150.2,32500.0,124.369,124.4849,124.2946,124.2946,32500.0
2010-05-03 11:10:00,150.21,150.44,150.21,150.44,14700.0,124.3028,124.4932,124.3028,124.4932,14700.0
2010-05-03 11:15:00,150.45,150.56,150.45,150.45,18900.0,124.5015,124.5925,124.5015,124.5015,18900.0
2010-05-03 11:20:00,150.51,150.66,150.51,150.62,18300.0,124.5511,124.6752,124.5511,124.6421,18300.0
2010-05-03 11:25:00,150.66,150.67,150.56,150.63,13200.0,124.6752,124.6835,124.5925,124.6504,13200.0
2010-05-03 11:30:00,150.65,150.67,150.5,150.54,11700.0,124.667,124.6835,124.5428,124.5759,11700.0
2010-05-03 11:35:00,150.58,150.69,150.53,150.62,9800.0,124.609,124.7001,124.5677,124.6421,9800.0
2010-05-03 11:40:00,150.61,150.62,150.46,150.51,124700.0,124.6339,124.6421,124.5097,124.5511,124700.0
2010-05-03 11:45:00,150.53,150.72,150.52,150.67,26600.0,124.5677,124.7249,124.5594,124.6835,26600.0
2010-05-03 11:50:00,150.62,150.76,150.62,150.71,18200.0,124.6421,124.758,124.6421,124.7166,18200.0
2010-05-03 11:55:00,150.73,150.88,150.71,150.77,27000.0,124.7332,124.8573,124.7166,124.7663,27000.0
2010-05-03 12:00:00,150.79,150.79,150.62,150.71,18600.0,124.7828,124.7828,124.6421,124.7166,18600.0
2010-05-03 12:05:00,150.71,150.75,150.61,150.65,24800.0,124.7166,124.7497,124.6339,124.667,24800.0
2010-05-03 12:10:00,150.66,150.85,150.66,150.8,14700.0,124.6752,124.8325,124.6752,124.7911,14700.0
2010-05-03 12:15:00,150.79,151.0,150.75,151.0,16000.0,124.7828,124.9566,124.7497,124.9566,16000.0
2010-05-03 12:20:00,151.0,151.31,150.96,151.31,83600.0,124.9566,125.2131,124.9235,125.2131,83600.0
2010-05-03 12:25:00,151.31,151.43,151.31,151.41,73100.0,125.2131,125.3124,125.2131,125.2959,73100.0
2010-05-03 12:30:00,151.41,151.52,151.36,151.41,53200.0,125.2959,125.3869,125.2545,125.2959,53200.0
2010-05-03 12:35:00,151.39,151.44,151.31,151.37,33800.0,125.2793,125.3207,125.2131,125.2628,33800.0
2010-05-03 12:40:00,151.37,151.4,151.34,151.39,5200.0,125.2628,125.2876,125.238,125.2793,5200.0
2010-05-03 12:45:00,151.39,151.46,151.32,151.32,23500.0,125.2793,125.3373,125.2214,125.2214,23500.0
2010-05-03 12:50:00,151.31,151.38,151.3,151.38,19900.0,125.2131,125.2711,125.2048,125.2711,19900.0
2010-05-03 12:55:00,151.4,151.56,151.39,151.54,25200.0,125.2876,125.42,125.2793,125.4035,25200.0
2010-05-03 13:00:00,151.54,151.54,151.31,151.37,24200.0,125.4035,125.4035,125.2131,125.2628,24200.0
2010-05-03 13:05:00,151.38,151.41,151.36,151.38,13800.0,125.2711,125.2959,125.2545,125.2711,13800.0
2010-05-03 13:10:00,151.38,151.42,151.34,151.41,8200.0,125.2711,125.3042,125.238,125.2959,8200.0
2010-05-03 13:15:00,151.43,151.45,151.35,151.36,15200.0,125.3124,125.329,125.2462,125.2545,15200.0
2010-05-03 13:20:00,151.36,151.47,151.32,151.46,10400.0,125.2545,125.3455,125.2214,125.3373,10400.0
2010-05-03 13:25:00,151.43,151.49,151.42,151.44,11000.0,125.3124,125.3621,125.3042,125.3207,11000.0
2010-05-03 13:30:00,151.44,151.56,151.44,151.47,16500.0,125.3207,125.42,125.3207,125.3455,16500.0
2010-05-03 13:35:00,151.46,151.66,151.44,151.63,26800.0,125.3373,125.5028,125.3207,125.4779,26800.0
2010-05-03 13:40:00,151.61,151.74,151.61,151.63,27000.0,125.4614,125.569,125.4614,125.4779,27000.0
2010-05-03 13:45:00,151.63,151.68,151.62,151.64,14700.0,125.4779,125.5193,125.4697,125.4862,14700.0
2010-05-03 13:50:00,151.63,151.68,151.62,151.66,9200.0,125.4779,125.5193,125.4697,125.5028,9200.0
2010-05-03 13:55:00,151.68,151.7,151.64,151.65,17300.0,125.5193,125.5359,125.4862,125.4945,17300.0
2010-05-03 14:00:00,151.65,151.65,151.5,151.59,9400.0,125.4945,125.4945,125.3704,125.4448,9400.0
2010-05-03 14:05:00,151.6,151.61,151.46,151.47,11100.0,125.4531,125.4614,125.3373,125.3455,11100.0
2010-05-03 14:10:00,151.48,151.58,151.47,151.58,52600.0,125.3538,125.4366,125.3455,125.4366,52600.0
2010-05-03 14:15:00,151.58,151.64,151.57,151.62,19000.0,125.4366,125.4862,125.4283,125.4697,19000.0
2010-05-03 14:20:00,151.66,151.76,151.64,151.76,23900.0,125.5028,125.5855,125.4862,125.5855,23900.0
2010-05-03 14:25:00,151.75,151.85,151.71,151.78,30100.0,125.5772,125.66,125.5441,125.6021,30100.0
2010-05-03 14:30:00,151.75,151.77,151.63,151.63,13500.0,125.5772,125.5938,125.4779,125.4779,13500.0
2010-05-03 14:35:00,151.64,151.67,151.57,151.58,30900.0,125.4862,125.511,125.4283,125.4366,30900.0
2010-05-03 14:40:00,151.59,151.59,151.5,151.54,40400.0,125.4448,125.4448,125.3704,125.4035,40400.0
2010-05-03 14:45:00,151.58,151.6,151.54,151.58,8800.0,125.4366,125.4531,125.4035,125.4366,8800.0
2010-05-03 14:50:00,151.58,151.69,151.58,151.69,13300.0,125.4366,125.5276,125.4366,125.5276,13300.0
2010-05-03 14:55:00,151.7,151.75,151.65,151.67,17600.0,125.5359,125.5772,125.4945,125.511,17600.0
2010-05-03 15:00:00,151.69,151.69,151.6,151.62,25900.0,125.5276,125.5276,125.4531,125.4697,25900.0
2010-05-03 15:05:00,151.62,151.8,151.56,151.61,23000.0,125.4697,125.6186,125.42,125.4614,23000.0
2010-05-03 15:10:00,151.6,151.6,151.4,151.52,37400.0,125.4531,125.4531,125.2876,125.3869,37400.0
2010-05-03 15:15:00,151.52,151.61,151.47,151.49,22800.0,125.3869,125.4614,125.3455,125.3621,22800.0
2010-05-03 15:20:00,151.47,151.55,151.21,151.3,78300.0,125.3455,125.4117,125.1304,125.2048,78300.0
2010-05-03 15:25:00,151.28,151.43,151.16,151.27,40100.0,125.1883,125.3124,125.089,125.18,40100.0
2010-05-03 15:30:00,151.28,151.46,151.26,151.46,54000.0,125.1883,125.3373,125.1717,125.3373,54000.0
2010-05-03 15:35:00,151.47,151.57,151.42,151.5,153000.0,125.3455,125.4283,125.3042,125.3704,153000.0
2010-05-03 15:40:00,151.51,151.57,151.42,151.52,63800.0,125.3786,125.4283,125.3042,125.3869,63800.0
2010-05-03 15:45:00,151.57,151.83,151.56,151.74,89200.0,125.4283,125.6434,125.42,125.569,89200.0
2010-05-03 15:50:00,151.74,151.86,151.73,151.8,124800.0,125.569,125.6683,125.5607,125.6186,124800.0
2010-05-03 15:55:00,151.81,151.81,151.66,151.68,103100.0,125.6269,125.6269,125.5028,125.5193,103100.0
2010-05-04 09:30:00,149.65,149.65,148.41,148.68,71100.0,123.8394,123.8394,122.8133,123.0367,71100.0
2010-05-04 09:35:00,148.69,148.78,148.14,148.38,120000.0,123.045,123.1195,122.5899,122.7885,120000.0
2010-05-04 09:40:00,148.36,148.36,147.97,148.16,138900.0,122.7719,122.7719,122.4492,122.6064,138900.0
2010-05-04 09:45:00,148.18,148.5,148.04,148.48,55500.0,122.623,122.8878,122.5071,122.8712,55500.0
2010-05-04 09:50:00,148.48,148.48,148.2,148.38,172100.0,122.8712,122.8712,122.6395,122.7885,172100.0
2010-05-04 09:55:00,148.39,148.88,148.36,148.73,55500.0,122.7967,123.2022,122.7719,123.0781,55500.0
2010-05-04 10:00:00,148.85,148.92,148.49,148.55,58100.0,123.1774,123.2353,122.8795,122.9291,58100.0
2010-05-04 10:05:00,148.51,148.79,148.3,148.44,90000.0,122.896,123.1278,122.7223,122.8381,90000.0
2010-05-04 10:10:00,148.45,148.69,148.39,148.52,326900.0,122.8464,123.045,122.7967,122.9043,326900.0
2010-05-04 10:15:00,148.53,148.53,148.35,148.53,59300.0,122.9126,122.9126,122.7636,122.9126,59300.0
2010-05-04 10:20:00,148.54,148.7,148.48,148.65,50100.0,122.9209,123.0533,122.8712,123.0119,50100.0
2010-05-04 10:25:00,148.72,148.9,148.57,148.62,41100.0,123.0698,123.2188,122.9457,122.9871,41100.0
2010-05-04 10:30:00,148.55,148.62,148.18,148.19,55600.0,122.9291,122.9871,122.623,122.6312,55600.0
2010-05-04 10:35:00,148.2,148.27,147.7,147.83,180100.0,122.6395,122.6974,122.2258,122.3333,180100.0
2010-05-04 10:40:00,147.85,147.89,147.7,147.82,51100.0,122.3499,122.383,122.2258,122.3251,51100.0
2010-05-04 10:45:00,147.82,147.95,147.78,147.8,30500.0,122.3251,122.4326,122.292,122.3085,30500.0
2010-05-04 10:50:00,147.81,148.0,147.75,147.96,28800.0,122.3168,122.474,122.2671,122.4409,28800.0
2010-05-04 10:55:00,147.95,147.98,147.55,147.56,105000.0,122.4326,122.4575,122.1016,122.1099,105000.0
2010-05-04 11:00:00,147.56,147.74,147.32,147.4,30700.0,122.1099,122.2589,121.9113,121.9775,30700.0
2010-05-04 11:05:00,147.37,147.47,147.21,147.36,94100.0,121.9527,122.0354,121.8203,121.9444,94100.0
2010-05-04 11:10:00,147.35,147.6,147.33,147.5,29500.0,121.9361,122.143,121.9196,122.0602,29500.0
2010-05-04 11:15:00,147.46,147.72,147.45,147.71,26000.0,122.0271,122.2423,122.0189,122.234,26000.0
2010-05-04 11:20:00,147.72,147.83,147.65,147.66,37100.0,122.2423,122.3333,122.1844,122.1927,37100.0
2010-05-04 11:25:00,147.64,147.77,147.46,147.56,50200.0,122.1761,122.2837,122.0271,122.1099,50200.0
2010-05-04 11:30:00,147.56,147.85,147.51,147.69,58700.0,122.1099,122.3499,122.0685,122.2175,58700.0
2010-05-04 11:35:00,147.71,147.92,147.71,147.92,28300.0,122.234,122.4078,122.234,122.4078,28300.0
2010-05-04 11:40:00,147.92,148.08,147.84,147.86,37200.0,122.4078,122.5402,122.3416,122.3582,37200.0
2010-05-04 11:45:00,147.87,147.87,147.7,147.77,141200.0,122.3664,122.3664,122.2258,122.2837,141200.0
2010-05-04 11:50:00,147.77,147.81,147.59,147.78,99300.0,122.2837,122.3168,122.1347,122.292,99300.0
2010-05-04 11:55:00,147.79,147.83,147.75,147.82,19200.0,122.3002,122.3333,122.2671,122.3251,19200.0
2010-05-04 12:00:00,147.83,147.85,147.62,147.66,110000.0,122.3333,122.3499,122.1595,122.1927,110000.0
2010-05-04 12:05:00,147.66,147.66,147.45,147.5,59600.0,122.1927,122.1927,122.0189,122.0602,59600.0
2010-05-04 12:10:00,147.49,147.53,147.35,147.51,68500.0,122.052,122.0851,121.9361,122.0685,68500.0
2010-05-04 12:15:00,147.53,147.57,147.28,147.3,42800.0,122.0851,122.1182,121.8782,121.8947,42800.0
2010-05-04 12:20:00,147.28,147.28,146.88,147.04,119200.0,121.8782,121.8782,121.5472,121.6796,119200.0
2010-05-04 12:25:00,147.02,147.17,146.97,147.07,255800.0,121.663,121.7872,121.6217,121.7044,255800.0
2010-05-04 12:30:00,147.1,147.21,146.98,147.15,48800.0,121.7292,121.8203,121.6299,121.7706,48800.0
2010-05-04 12:35:00,147.14,147.41,147.08,147.4,24900.0,121.7623,121.9858,121.7127,121.9775,24900.0
2010-05-04 12:40:00,147.41,147.42,147.19,147.28,29100.0,121.9858,121.994,121.8037,121.8782,29100.0
2010-05-04 12:45:00,147.28,147.59,147.28,147.57,28200.0,121.8782,122.1347,121.8782,122.1182,28200.0
2010-05-04 12:50:00,147.55,147.64,147.49,147.55,32100.0,122.1016,122.1761,122.052,122.1016,32100.0
2010-05-04 12:55:00,147.51,147.6,147.4,147.5,40300.0,122.0685,122.143,121.9775,122.0602,40300.0
2010-05-04 13:00:00,147.57,147.61,147.42,147.48,23700.0,122.1182,122.1513,121.994,122.0437,23700.0
2010-05-04 13:05:00,147.48,147.59,147.43,147.44,12200.0,122.0437,122.1347,122.0023,122.0106,12200.0
2010-05-04 13:10:00,147.43,147.46,147.33,147.34,16900.0,122.0023,122.0271,121.9196,121.9278,16900.0
2010-05-04 13:15:00,147.36,147.47,147.28,147.3,11100.0,121.9444,122.0354,121.8782,121.8947,11100.0
2010-05-04 13:20:00,147.31,147.42,147.26,147.28,15000.0,121.903,121.994,121.8616,121.8782,15000.0
2010-05-04 13:25:00,147.26,147.38,147.23,147.33,21900.0,121.8616,121.9609,121.8368,121.9196,21900.0
2010-05-04 13:30:00,147.36,147.56,147.36,147.55,29000.0,121.9444,122.1099,121.9444,122.1016,29000.0
2010-05-04 13:35:00,147.54,147.6,147.37,147.47,24000.0,122.0933,122.143,121.9527,122.0354,24000.0
2010-05-04 13:40:00,147.5,147.6,147.45,147.56,37300.0,122.0602,122.143,122.0189,122.1099,37300.0
2010-05-04 13:45:00,147.56,147.9,147.48,147.84,36900.0,122.1099,122.3913,122.0437,122.3416,36900.0
2010-05-04 13:50:00,147.85,147.87,147.71,147.75,70900.0,122.3499,122.3664,122.234,122.2671,70900.0
2010-05-04 13:55:00,147.72,147.78,147.68,147.75,51100.0,122.2423,122.292,122.2092,122.2671,51100.0
2010-05-04 14:00:00,147.76,147.79,147.5,147.59,32600.0,122.2754,122.3002,122.0602,122.1347,32600.0
2010-05-04 14:05:00,147.61,147.68,147.52,147.68,24300.0,122.1513,122.2092,122.0768,122.2092,24300.0
2010-05-04 14:10:00,147.69,147.75,147.64,147.7,17000.0,122.2175,122.2671,122.1761,122.2258,17000.0
2010-05-04 14:15:00,147.69,147.69,147.43,147.47,18000.0,122.2175,122.2175,122.0023,122.0354,18000.0
2010-05-04 14:20:00,147.42,147.54,147.39,147.47,25700.0,121.994,122.0933,121.9692,122.0354,25700.0
2010-05-04 14:25:00,147.47,147.54,147.38,147.38,21600.0,122.0354,122.0933,121.9609,121.9609,21600.0
2010-05-04 14:30:00,147.38,147.63,147.33,147.33,58100.0,121.9609,122.1678,121.9196,121.9196,58100.0
2010-05-04 14:35:00,147.33,147.39,147.21,147.22,27200.0,121.9196,121.9692,121.8203,121.8285,27200.0
2010-05-04 14:40:00,147.22,147.37,147.2,147.28,77300.0,121.8285,121.9527,121.812,121.8782,77300.0
2010-05-04 14:45:00,147.27,147.27,147.02,147.08,48000.0,121.8699,121.8699,121.663,121.7127,48000.0
2010-05-04 14:50:00,147.08,147.24,147.08,147.12,97200.0,121.7127,121.8451,121.7127,121.7458,97200.0
2010-05-04 14:55:00,147.1,147.29,147.07,147.21,203700.0,121.7292,121.8865,121.7044,121.8203,203700.0
2010-05-04 15:00:00,147.21,147.35,146.95,147.32,146100.0,121.8203,121.9361,121.6051,121.9113,146100.0
2010-05-04 15:05:00,147.27,147.43,147.16,147.29,63100.0,121.8699,122.0023,121.7789,121.8865,63100.0
2010-05-04 15:10:00,147.3,147.38,147.24,147.29,85800.0,121.8947,121.9609,121.8451,121.8865,85800.0
2010-05-04 15:15:00,147.31,147.62,147.31,147.59,95200.0,121.903,122.1595,121.903,122.1347,95200.0
2010-05-04 15:20:00,147.6,147.6,147.35,147.49,56200.0,122.143,122.143,121.9361,122.052,56200.0
2010-05-04 15:25:00,147.5,147.5,147.32,147.39,71400.0,122.0602,122.0602,121.9113,121.9692,71400.0
2010-05-04 15:30:00,147.38,147.49,147.37,147.37,68700.0,121.9609,122.052,121.9527,121.9527,68700.0
2010-05-04 15:35:00,147.35,147.37,146.97,147.18,314300.0,121.9361,121.9527,121.6217,121.7954,314300.0
2010-05-04 15:40:00,147.17,147.17,146.7,146.88,146900.0,121.7872,121.7872,121.3982,121.5472,146900.0
2010-05-04 15:45:00,146.88,147.14,146.88,147.1,74200.0,121.5472,121.7623,121.5472,121.7292,74200.0
2010-05-04 15:50:00,147.12,147.69,147.07,147.69,222100.0,121.7458,122.2175,121.7044,122.2175,222100.0
2010-05-04 15:55:00,147.69,147.71,147.37,147.38,169400.0,122.2175,122.234,121.9527,121.9609,169400.0
2010-05-05 09:30:00,146.16,146.46,145.23,145.52,295500.0,120.9514,121.1996,120.1818,120.4217,295500.0
2010-05-05 09:35:00,145.49,145.49,144.9,144.98,237700.0,120.3969,120.3969,119.9087,119.9749,237700.0
2010-05-05 09:40:00,144.93,145.3,144.92,145.28,146800.0,119.9335,120.2397,119.9252,120.2231,146800.0
2010-05-05 09:45:00,145.25,145.53,145.05,145.43,100600.0,120.1983,120.43,120.0328,120.3473,100600.0
2010-05-05 09:50:00,145.43,145.77,145.13,145.76,122900.0,120.3473,120.6286,120.099,120.6203,122900.0
2010-05-05 09:55:00,145.8,146.16,145.73,146.01,97200.0,120.6535,120.9514,120.5955,120.8272,97200.0
2010-05-05 10:00:00,145.97,146.38,145.8,146.28,81400.0,120.7941,121.1334,120.6535,121.0507,81400.0
2010-05-05 10:05:00,146.22,146.32,146.03,146.09,45500.0,121.001,121.0838,120.8438,120.8934,45500.0
2010-05-05 10:10:00,146.1,146.12,145.9,146.05,83900.0,120.9017,120.9183,120.7362,120.8603,83900.0
2010-05-05 10:15:00,146.11,146.64,146.02,146.57,76700.0,120.91,121.3486,120.8355,121.2906,76700.0
2010-05-05 10:20:00,146.57,146.69,146.47,146.62,55100.0,121.2906,121.3899,121.2079,121.332,55100.0
2010-05-05 10:25:00,146.61,146.61,146.14,146.15,37200.0,121.3237,121.3237,120.9348,120.9431,37200.0
2010-05-05 10:30:00,146.16,146.26,146.02,146.11,53700.0,120.9514,121.0341,120.8355,120.91,53700.0
2010-05-05 10:35:00,146.13,146.33,145.97,145.97,37200.0,120.9265,121.092,120.7941,120.7941,37200.0
2010-05-05 10:40:00,145.97,146.73,145.93,146.62,54200.0,120.7941,121.4231,120.761,121.332,54200.0
2010-05-05 10:45:00,146.56,147.0,146.56,146.97,53900.0,121.2824,121.6465,121.2824,121.6217,53900.0
2010-05-05 10:50:00,146.97,147.08,146.84,146.88,27900.0,121.6217,121.7127,121.5141,121.5472,27900.0
2010-05-05 10:55:00,146.85,147.06,146.85,147.04,17900.0,121.5224,121.6961,121.5224,121.6796,17900.0
2010-05-05 11:00:00,146.9,146.91,146.52,146.62,74800.0,121.5637,121.572,121.2493,121.332,74800.0
2010-05-05 11:05:00,146.62,146.69,146.34,146.52,27000.0,121.332,121.3899,121.1003,121.2493,27000.0
2010-05-05 11:10:00,146.51,146.73,146.44,146.73,37200.0,121.241,121.4231,121.1831,121.4231,37200.0
2010-05-05 11:15:00,146.72,146.77,146.53,146.77,19200.0,121.4148,121.4562,121.2575,121.4562,19200.0
2010-05-05 11:20:00,146.78,146.96,146.75,146.96,34700.0,121.4644,121.6134,121.4396,121.6134,34700.0
2010-05-05 11:25:00,146.99,147.05,146.74,146.75,16700.0,121.6382,121.6879,121.4313,121.4396,16700.0
2010-05-05 11:30:00,146.74,146.88,146.65,146.74,31600.0,121.4313,121.5472,121.3568,121.4313,31600.0
2010-05-05 11:35:00,146.66,146.97,146.66,146.95,11500.0,121.3651,121.6217,121.3651,121.6051,11500.0
2010-05-05 11:40:00,146.94,147.23,146.9,147.23,21900.0,121.5968,121.8368,121.5637,121.8368,21900.0
2010-05-05 11:45:00,147.28,147.66,147.23,147.63,47100.0,121.8782,122.1927,121.8368,122.1678,47100.0
2010-05-05 11:50:00,147.62,147.76,147.49,147.51,36200.0,122.1595,122.2754,122.052,122.0685,36200.0
2010-05-05 11:55:00,147.5,147.88,147.5,147.73,15900.0,122.0602,122.3747,122.0602,122.2506,15900.0
2010-05-05 12:00:00,147.8,147.93,147.73,147.89,76400.0,122.3085,122.4161,122.2506,122.383,76400.0
2010-05-05 12:05:00,147.82,147.82,147.55,147.64,158700.0,122.3251,122.3251,122.1016,122.1761,158700.0
2010-05-05 12:10:00,147.65,147.66,147.29,147.36,12200.0,122.1844,122.1927,121.8865,121.9444,12200.0
2010-05-05 12:15:00,147.34,147.51,147.28,147.51,16100.0,121.9278,122.0685,121.8782,122.0685,16100.0
2010-05-05 12:20:00,147.52,147.52,147.0,147.19,55500.0,122.0768,122.0768,121.6465,121.8037,55500.0
2010-05-05 12:25:00,147.21,147.33,147.09,147.09,25600.0,121.8203,121.9196,121.721,121.721,25600.0
2010-05-05 12:30:00,147.09,147.29,147.04,147.22,31200.0,121.721,121.8865,121.6796,121.8285,31200.0
2010-05-05 12:35:00,147.21,147.21,146.95,147.02,45000.0,121.8203,121.8203,121.6051,121.663,45000.0
2010-05-05 12:40:00,147.02,147.02,146.63,146.65,72400.0,121.663,121.663,121.3403,121.3568,72400.0
2010-05-05 12:45:00,146.63,146.85,146.62,146.82,24800.0,121.3403,121.5224,121.332,121.4975,24800.0
2010-05-05 12:50:00,146.79,146.92,146.77,146.92,38300.0,121.4727,121.5803,121.4562,121.5803,38300.0
2010-05-05 12:55:00,146.92,147.01,146.77,146.87,26000.0,121.5803,121.6548,121.4562,121.5389,26000.0
2010-05-05 13:00:00,146.8,146.8,146.48,146.66,46600.0,121.481,121.481,121.2162,121.3651,46600.0
2010-05-05 13:05:00,146.66,146.95,146.66,146.87,10800.0,121.3651,121.6051,121.3651,121.5389,10800.0
2010-05-05 13:10:00,146.85,146.85,146.59,146.59,18400.0,121.5224,121.5224,121.3072,121.3072,18400.0
2010-05-05 13:15:00,146.6,146.84,146.6,146.79,17500.0,121.3155,121.5141,121.3155,121.4727,17500.0
2010-05-05 13:20:00,146.82,147.08,146.82,147.07,7800.0,121.4975,121.7127,121.4975,121.7044,7800.0
2010-05-05 13:25:00,147.05,147.05,146.83,146.88,71400.0,121.6879,121.6879,121.5058,121.5472,71400.0
2010-05-05 13:30:00,146.9,147.07,146.86,146.94,50200.0,121.5637,121.7044,121.5306,121.5968,50200.0
2010-05-05 13:35:00,146.93,147.12,146.84,147.12,198700.0,121.5886,121.7458,121.5141,121.7458,198700.0
2010-05-05 13:40:00,147.14,147.16,146.93,146.94,52500.0,121.7623,121.7789,121.5886,121.5968,52500.0
2010-05-05 13:45:00,146.92,147.12,146.83,147.12,204500.0,121.5803,121.7458,121.5058,121.7458,204500.0
2010-05-05 13:50:00,147.09,147.24,147.0,147.23,148600.0,121.721,121.8451,121.6465,121.8368,148600.0
2010-05-05 13:55:00,147.24,147.24,146.87,146.9,10400.0,121.8451,121.8451,121.5389,121.5637,10400.0
2010-05-05 14:00:00,146.88,146.91,146.67,146.7,53800.0,121.5472,121.572,121.3734,121.3982,53800.0
2010-05-05 14:05:00,146.72,146.93,146.62,146.81,44400.0,121.4148,121.5886,121.332,121.4893,44400.0
2010-05-05 14:10:00,146.81,146.82,146.71,146.72,14700.0,121.4893,121.4975,121.4065,121.4148,14700.0
2010-05-05 14:15:00,146.63,146.73,146.51,146.59,125200.0,121.3403,121.4231,121.241,121.3072,125200.0
2010-05-05 14:20:00,146.58,146.77,146.58,146.69,21200.0,121.2989,121.4562,121.2989,121.3899,21200.0
2010-05-05 14:25:00,146.69,146.75,146.4,146.45,81200.0,121.3899,121.4396,121.15,121.1913,81200.0
2010-05-05 14:30:00,146.47,146.47,146.24,146.32,185000.0,121.2079,121.2079,121.0176,121.0838,185000.0
2010-05-05 14:35:00,146.3,146.3,145.98,145.98,539500.0,121.0672,121.0672,120.8024,120.8024,539500.0
2010-05-05 14:40:00,146.02,146.09,145.78,145.78,74900.0,120.8355,120.8934,120.6369,120.6369,74900.0
2010-05-05 14:45:00,145.81,145.88,145.66,145.7,147200.0,120.6617,120.7197,120.5376,120.5707,147200.0
2010-05-05 14:50:00,145.65,145.72,145.48,145.52,188200.0,120.5293,120.5872,120.3886,120.4217,188200.0
2010-05-05 14:55:00,145.54,146.0,145.52,145.83,118100.0,120.4383,120.819,120.4217,120.6783,118100.0
2010-05-05 15:00:00,145.82,146.0,145.63,145.77,232100.0,120.67,120.819,120.5128,120.6286,232100.0
2010-05-05 15:05:00,145.75,145.9,145.61,145.82,57600.0,120.6121,120.7362,120.4962,120.67,57600.0
2010-05-05 15:10:00,145.83,145.88,145.75,145.87,52300.0,120.6783,120.7197,120.6121,120.7114,52300.0
2010-05-05 15:15:00,145.86,145.86,145.61,145.67,80900.0,120.7031,120.7031,120.4962,120.5459,80900.0
2010-05-05 15:20:00,145.66,146.05,145.66,146.03,100800.0,120.5376,120.8603,120.5376,120.8438,100800.0
2010-05-05 15:25:00,146.03,146.03,145.76,145.81,57300.0,120.8438,120.8438,120.6203,120.6617,57300.0
2010-05-05 15:30:00,145.81,145.95,145.64,145.64,45400.0,120.6617,120.7776,120.521,120.521,45400.0
2010-05-05 15:35:00,145.62,145.73,145.46,145.62,129400.0,120.5045,120.5955,120.3721,120.5045,129400.0
2010-05-05 15:40:00,145.62,145.89,145.56,145.88,92900.0,120.5045,120.7279,120.4548,120.7197,92900.0
2010-05-05 15:45:00,145.86,145.86,145.66,145.86,66800.0,120.7031,120.7031,120.5376,120.7031,66800.0
2010-05-05 15:50:00,145.86,145.93,145.78,145.9,98100.0,120.7031,120.761,120.6369,120.7362,98100.0
2010-05-05 15:55:00,145.93,146.01,145.76,145.85,210800.0,120.761,120.8272,120.6203,120.6948,210800.0
2010-05-06 09:30:00,145.0,145.36,144.8,145.36,98500.0,119.9914,120.2893,119.8259,120.2893,98500.0
2010-05-06 09:35:00,145.32,145.91,145.32,145.64,98700.0,120.2562,120.7445,120.2562,120.521,98700.0
2010-05-06 09:40:00,145.72,146.34,145.71,146.34,53700.0,120.5872,121.1003,120.579,121.1003,53700.0
2010-05-06 09:45:00,146.41,146.41,145.73,145.88,41300.0,121.1582,121.1582,120.5955,120.7197,41300.0
2010-05-06 09:50:00,145.93,146.25,145.8,146.0,50700.0,120.761,121.0258,120.6535,120.819,50700.0
2010-05-06 09:55:00,146.0,146.37,145.79,146.32,46000.0,120.819,121.1251,120.6452,121.0838,46000.0
2010-05-06 10:00:00,146.31,146.49,145.99,146.48,79500.0,121.0755,121.2244,120.8107,121.2162,79500.0
2010-05-06 10:05:00,146.5,146.53,146.12,146.17,171200.0,121.2327,121.2575,120.9183,120.9596,171200.0
2010-05-06 10:10:00,146.19,146.25,146.02,146.07,28400.0,120.9762,121.0258,120.8355,120.8769,28400.0
2010-05-06 10:15:00,146.08,146.39,146.0,146.29,51000.0,120.8852,121.1417,120.819,121.0589,51000.0
2010-05-06 10:20:00,146.31,146.32,146.01,146.18,154200.0,121.0755,121.0838,120.8272,120.9679,154200.0
2010-05-06 10:25:00,146.15,146.15,145.6,145.61,39800.0,120.9431,120.9431,120.4879,120.4962,39800.0
2010-05-06 10:30:00,145.57,145.83,145.54,145.76,129200.0,120.4631,120.6783,120.4383,120.6203,129200.0
2010-05-06 10:35:00,145.76,145.89,145.54,145.85,43900.0,120.6203,120.7279,120.4383,120.6948,43900.0
2010-05-06 10:40:00,145.95,145.95,145.4,145.44,18100.0,120.7776,120.7776,120.3224,120.3555,18100.0
2010-05-06 10:45:00,145.42,145.44,145.15,145.17,70700.0,120.339,120.3555,120.1156,120.1321,70700.0
2010-05-06 10:50:00,145.17,145.31,145.0,145.01,49100.0,120.1321,120.248,119.9914,119.9997,49100.0
2010-05-06 10:55:00,145.0,145.04,144.75,144.92,107500.0,119.9914,120.0245,119.7845,119.9252,107500.0
2010-05-06 11:00:00,144.92,144.93,144.67,144.81,193000.0,119.9252,119.9335,119.7183,119.8342,193000.0
2010-05-06 11:05:00,144.69,144.72,144.49,144.54,72100.0,119.7349,119.7597,119.5694,119.6108,72100.0
2010-05-06 11:10:00,144.55,144.55,144.0,144.06,83500.0,119.619,119.619,119.1639,119.2136,83500.0
2010-05-06 11:15:00,144.08,144.09,143.71,144.09,86200.0,119.2301,119.2384,118.9239,119.2384,86200.0
2010-05-06 11:20:00,144.04,144.26,143.94,144.16,60500.0,119.197,119.3791,119.1142,119.2963,60500.0
2010-05-06 11:25:00,144.13,144.49,144.13,144.37,41700.0,119.2715,119.5694,119.2715,119.4701,41700.0
2010-05-06 11:30:00,144.36,144.37,144.01,144.01,25200.0,119.4618,119.4701,119.1722,119.1722,25200.0
2010-05-06 11:35:00,144.02,144.22,143.89,144.17,36400.0,119.1805,119.346,119.0729,119.3046,36400.0
2010-05-06 11:40:00,144.17,144.24,143.87,144.13,78900.0,119.3046,119.3625,119.0563,119.2715,78900.0
2010-05-06 11:45:00,144.07,144.07,143.73,143.77,93100.0,119.2218,119.2218,118.9405,118.9736,93100.0
2010-05-06 11:50:00,143.79,144.05,143.62,143.96,164000.0,118.9901,119.2053,118.8494,119.1308,164000.0
2010-05-06 11:55:00,143.96,144.05,143.81,144.05,80500.0,119.1308,119.2053,119.0067,119.2053,80500.0
2010-05-06 12:00:00,144.08,144.38,144.05,144.2,74100.0,119.2301,119.4784,119.2053,119.3294,74100.0
2010-05-06 12:05:00,144.23,144.46,144.16,144.16,95100.0,119.3542,119.5446,119.2963,119.2963,95100.0
2010-05-06 12:10:00,144.17,144.76,144.17,144.66,92400.0,119.3046,119.7928,119.3046,119.7101,92400.0
2010-05-06 12:15:00,144.68,144.82,144.44,144.54,34600.0,119.7266,119.8425,119.528,119.6108,34600.0
2010-05-06 12:20:00,144.57,144.76,144.47,144.56,50300.0,119.6356,119.7928,119.5528,119.6273,50300.0
2010-05-06 12:25:00,144.55,144.55,144.37,144.46,25600.0,119.619,119.619,119.4701,119.5446,25600.0
2010-05-06 12:30:00,144.49,144.61,144.44,144.53,37500.0,119.5694,119.6687,119.528,119.6025,37500.0
2010-05-06 12:35:00,144.5,144.5,144.14,144.25,41700.0,119.5777,119.5777,119.2798,119.3708,41700.0
2010-05-06 12:40:00,144.23,144.28,144.1,144.18,30500.0,119.3542,119.3956,119.2467,119.3129,30500.0
2010-05-06 12:45:00,144.13,144.17,143.75,143.85,65700.0,119.2715,119.3046,118.957,119.0398,65700.0
2010-05-06 12:50:00,143.84,144.06,143.74,144.03,37700.0,119.0315,119.2136,118.9487,119.1887,37700.0
2010-05-06 12:55:00,144.06,144.06,143.8,144.04,34800.0,119.2136,119.2136,118.9984,119.197,34800.0
2010-05-06 13:00:00,144.03,144.15,143.95,144.15,25000.0,119.1887,119.288,119.1225,119.288,25000.0
2010-05-06 13:05:00,144.13,144.19,143.89,143.98,22800.0,119.2715,119.3211,119.0729,119.1474,22800.0
2010-05-06 13:10:00,144.0,144.0,143.5,143.5,49400.0,119.1639,119.1639,118.7501,118.7501,49400.0
2010-05-06 13:15:00,143.5,143.59,143.25,143.26,84700.0,118.7501,118.8246,118.5433,118.5515,84700.0
2010-05-06 13:20:00,143.3,143.3,142.85,142.9,198000.0,118.5846,118.5846,118.2122,118.2536,198000.0
2010-05-06 13:25:00,142.9,143.16,142.86,143.15,52200.0,118.2536,118.4688,118.2205,118.4605,52200.0
2010-05-06 13:30:00,143.16,143.16,142.81,142.82,181700.0,118.4688,118.4688,118.1791,118.1874,181700.0
2010-05-06 13:35:00,142.8,142.82,142.43,142.45,104700.0,118.1709,118.1874,117.8647,117.8812,104700.0
2010-05-06 13:40:00,142.4,142.47,142.29,142.44,85500.0,117.8399,117.8978,117.7488,117.873,85500.0
2010-05-06 13:45:00,142.44,142.63,142.44,142.46,55700.0,117.873,118.0302,117.873,117.8895,55700.0
2010-05-06 13:50:00,142.45,142.49,142.22,142.23,59000.0,117.8812,117.9143,117.6909,117.6992,59000.0
2010-05-06 13:55:00,142.25,142.26,141.96,142.0,58600.0,117.7157,117.724,117.4757,117.5088,58600.0
2010-05-06 14:00:00,142.07,142.14,141.59,141.62,497500.0,117.5668,117.6247,117.1696,117.1944,497500.0
2010-05-06 14:05:00,141.64,141.73,141.13,141.14,143300.0,117.2109,117.2854,116.7889,116.7972,143300.0
2010-05-06 14:10:00,141.16,141.23,140.69,140.99,292600.0,116.8137,116.8717,116.4248,116.673,292600.0
2010-05-06 14:15:00,140.97,141.13,140.33,140.47,305700.0,116.6565,116.7889,116.1269,116.2427,305700.0
2010-05-06 14:20:00,140.46,140.46,139.6,140.19,251500.0,116.2345,116.2345,115.5228,116.011,251500.0
2010-05-06 14:25:00,140.24,140.52,140.08,140.15,215400.0,116.0524,116.2841,115.92,115.9779,215400.0
2010-05-06 14:30:00,140.19,140.26,139.76,139.78,128000.0,116.011,116.069,115.6552,115.6717,128000.0
2010-05-06 14:35:00,139.78,139.8,138.39,138.57,229700.0,115.6717,115.6883,114.5215,114.6704,229700.0
2010-05-06 14:40:00,138.37,138.55,135.31,135.43,355800.0,114.5049,114.6539,111.9727,112.072,355800.0
2010-05-06 14:45:00,135.42,144.98,122.05,135.7,298500.0,112.0637,119.9749,100.9997,112.2954,298500.0
2010-05-06 14:50:00,135.68,139.42,135.63,138.9,360000.0,112.2789,115.3738,112.2375,114.9435,360000.0
2010-05-06 14:55:00,138.86,139.7,138.58,139.18,168200.0,114.9104,115.6055,114.6787,115.1752,168200.0
2010-05-06 15:00:00,139.39,140.6,138.68,140.49,88200.0,115.349,116.3503,114.7615,116.2593,88200.0
2010-05-06 15:05:00,140.38,141.7,140.31,141.53,169500.0,116.1683,117.2606,116.1103,117.1199,169500.0
2010-05-06 15:10:00,141.56,141.82,140.63,140.67,181400.0,117.1447,117.3599,116.3751,116.4082,181400.0
2010-05-06 15:15:00,140.67,141.18,140.26,140.29,116800.0,116.4082,116.8303,116.069,116.0938,116800.0
2010-05-06 15:20:00,140.12,140.22,139.44,139.78,105800.0,115.9531,116.0358,115.3904,115.6717,105800.0
2010-05-06 15:25:00,139.73,140.0,139.04,140.0,90600.0,115.6304,115.8538,115.0594,115.8538,90600.0
2010-05-06 15:30:00,140.0,140.81,139.91,140.81,195100.0,115.8538,116.5241,115.7793,116.5241,195100.0
2010-05-06 15:35:00,140.84,141.37,140.51,140.85,125400.0,116.5489,116.9875,116.2758,116.5572,125400.0
2010-05-06 15:40:00,140.9,141.54,140.8,141.34,72600.0,116.5986,117.1282,116.5158,116.9627,72600.0
2010-05-06 15:45:00,141.33,142.07,141.13,142.07,113400.0,116.9544,117.5668,116.7889,117.5668,113400.0
2010-05-06 15:50:00,142.07,142.07,141.61,141.88,109100.0,117.5668,117.5668,117.1861,117.4095,109100.0
2010-05-06 15:55:00,141.88,141.88,140.89,140.94,165400.0,117.4095,117.4095,116.5903,116.6317,165400.0
2010-05-07 09:30:00,140.15,140.32,138.94,139.44,133300.0,115.9779,116.1186,114.9766,115.3904,133300.0
2010-05-07 09:35:00,139.41,140.72,139.25,140.64,94400.0,115.3656,116.4496,115.2331,116.3834,94400.0
2010-05-07 09:40:00,140.59,141.26,140.47,141.22,117400.0,116.342,116.8965,116.2427,116.8634,117400.0
2010-05-07 09:45:00,141.24,141.46,140.39,140.58,176000.0,116.8799,117.062,116.1765,116.3338,176000.0
2010-05-07 09:50:00,140.54,141.18,140.2,140.36,84200.0,116.3007,116.8303,116.0193,116.1517,84200.0
2010-05-07 09:55:00,140.37,140.52,139.84,139.88,110900.0,116.16,116.2841,115.7214,115.7545,110900.0
2010-05-07 10:00:00,139.82,139.99,138.5,138.56,112700.0,115.7048,115.8455,114.6125,114.6622,112700.0
2010-05-07 10:05:00,138.56,139.4,138.4,138.99,116600.0,114.6622,115.3573,114.5297,115.018,116600.0
2010-05-07 10:10:00,138.98,139.53,138.69,138.84,159200.0,115.0097,115.4649,114.7697,114.8939,159200.0
2010-05-07 10:15:00,138.85,139.02,138.25,138.35,163400.0,114.9021,115.0428,114.4056,114.4884,163400.0
2010-05-07 10:20:00,138.37,138.37,137.35,137.46,253700.0,114.5049,114.5049,113.6608,113.7519,253700.0
2010-05-07 10:25:00,137.45,137.59,135.76,136.54,256900.0,113.7436,113.8595,112.3451,112.9905,256900.0
2010-05-07 10:30:00,136.57,137.55,136.06,136.65,334800.0,113.0154,113.8264,112.5933,113.0816,334800.0
2010-05-07 10:35:00,136.6,138.22,136.55,137.92,257700.0,113.0402,114.3808,112.9988,114.1325,257700.0
2010-05-07 10:40:00,137.88,138.13,136.89,137.13,246500.0,114.0994,114.3063,113.2802,113.4788,246500.0
2010-05-07 10:45:00,137.13,138.0,136.98,137.66,159700.0,113.4788,114.1987,113.3547,113.9174,159700.0
2010-05-07 10:50:00,137.67,138.18,137.28,138.1,132700.0,113.9257,114.3477,113.6029,114.2815,132700.0
2010-05-07 10:55:00,138.07,138.22,137.66,137.72,109100.0,114.2567,114.3808,113.9174,113.967,109100.0
2010-05-07 11:00:00,137.71,138.28,137.5,137.89,111300.0,113.9588,114.4304,113.785,114.1077,111300.0
2010-05-07 11:05:00,137.88,138.92,137.85,138.91,136000.0,114.0994,114.9601,114.0746,114.9518,136000.0
2010-05-07 11:10:00,138.9,139.29,138.83,139.2,249400.0,114.9435,115.2662,114.8856,115.1918,249400.0
2010-05-07 11:15:00,139.18,140.71,139.16,139.74,266700.0,115.1752,116.4413,115.1587,115.6386,266700.0
2010-05-07 11:20:00,139.65,139.94,139.25,139.32,111500.0,115.5642,115.8041,115.2331,115.2911,111500.0
2010-05-07 11:25:00,139.31,139.31,138.52,138.62,179000.0,115.2828,115.2828,114.6291,114.7118,179000.0
2010-05-07 11:30:00,138.6,138.8,137.94,138.33,169600.0,114.6953,114.8608,114.1491,114.4718,169600.0
2010-05-07 11:35:00,138.27,138.87,138.19,138.64,133100.0,114.4222,114.9187,114.356,114.7284,133100.0
2010-05-07 11:40:00,138.63,139.29,138.52,139.29,150200.0,114.7201,115.2662,114.6291,115.2662,150200.0
2010-05-07 11:45:00,139.28,139.84,139.19,139.62,115400.0,115.258,115.7214,115.1835,115.5393,115400.0
2010-05-07 11:50:00,139.67,139.81,138.96,139.59,154600.0,115.5807,115.6966,114.9932,115.5145,154600.0
2010-05-07 11:55:00,139.5,139.58,139.15,139.52,56900.0,115.44,115.5062,115.1504,115.4566,56900.0
2010-05-07 12:00:00,139.47,139.77,138.94,139.54,69400.0,115.4152,115.6635,114.9766,115.4731,69400.0
2010-05-07 12:05:00,139.49,140.21,139.48,140.13,48100.0,115.4318,116.0276,115.4235,115.9614,48100.0
2010-05-07 12:10:00,140.17,140.32,139.87,140.32,58500.0,115.9945,116.1186,115.7462,116.1186,58500.0
2010-05-07 12:15:00,140.31,140.62,140.27,140.47,71200.0,116.1103,116.3669,116.0772,116.2427,71200.0
2010-05-07 12:20:00,140.46,140.51,139.84,139.87,76200.0,116.2345,116.2758,115.7214,115.7462,76200.0
2010-05-07 12:25:00,139.8,139.95,139.28,139.42,80000.0,115.6883,115.8124,115.258,115.3738,80000.0
2010-05-07 12:30:00,139.41,139.49,138.8,138.95,45500.0,115.3656,115.4318,114.8608,114.9849,45500.0
2010-05-07 12:35:00,138.99,139.48,138.94,139.04,51500.0,115.018,115.4235,114.9766,115.0594,51500.0
2010-05-07 12:40:00,139.04,139.48,138.98,139.03,28100.0,115.0594,115.4235,115.0097,115.0511,28100.0
2010-05-07 12:45:00,139.02,139.48,138.95,139.16,33900.0,115.0428,115.4235,114.9849,115.1587,33900.0
2010-05-07 12:50:00,139.15,139.54,138.73,138.94,34800.0,115.1504,115.4731,114.8028,114.9766,34800.0
2010-05-07 12:55:00,138.95,139.17,138.68,138.7,39500.0,114.9849,115.1669,114.7615,114.778,39500.0
2010-05-07 13:00:00,138.71,138.96,138.61,138.69,26500.0,114.7863,114.9932,114.7035,114.7697,26500.0
2010-05-07 13:05:00,138.7,138.77,138.12,138.15,18700.0,114.778,114.8359,114.298,114.3229,18700.0
2010-05-07 13:10:00,138.14,138.34,137.91,138.1,39500.0,114.3146,114.4801,114.1243,114.2815,39500.0
2010-05-07 13:15:00,138.09,138.75,138.02,138.33,68000.0,114.2732,114.8194,114.2153,114.4718,68000.0
2010-05-07 13:20:00,138.34,138.46,138.21,138.22,25400.0,114.4801,114.5794,114.3725,114.3808,25400.0
2010-05-07 13:25:00,138.23,138.47,138.12,138.19,134000.0,114.3891,114.5877,114.298,114.356,134000.0
2010-05-07 13:30:00,138.23,138.8,138.15,138.8,25700.0,114.3891,114.8608,114.3229,114.8608,25700.0
2010-05-07 13:35:00,138.81,138.95,138.59,138.8,29900.0,114.869,114.9849,114.687,114.8608,29900.0
2010-05-07 13:40:00,138.89,139.4,138.8,139.39,32500.0,114.9352,115.3573,114.8608,115.349,32500.0
2010-05-07 13:45:00,139.39,139.53,139.19,139.32,37300.0,115.349,115.4649,115.1835,115.2911,37300.0
2010-05-07 13:50:00,139.31,139.31,138.83,138.83,31800.0,115.2828,115.2828,114.8856,114.8856,31800.0
2010-05-07 13:55:00,138.77,139.0,138.67,138.71,46400.0,114.8359,115.0263,114.7532,114.7863,46400.0
2010-05-07 14:00:00,138.75,138.98,138.47,138.62,54100.0,114.8194,115.0097,114.5877,114.7118,54100.0
2010-05-07 14:05:00,138.62,138.78,138.39,138.39,80100.0,114.7118,114.8442,114.5215,114.5215,80100.0
2010-05-07 14:10:00,138.43,138.58,138.09,138.18,45800.0,114.5546,114.6787,114.2732,114.3477,45800.0
2010-05-07 14:15:00,138.17,138.6,138.14,138.56,50400.0,114.3394,114.6953,114.3146,114.6622,50400.0
2010-05-07 14:20:00,138.56,138.6,138.14,138.14,25100.0,114.6622,114.6953,114.3146,114.3146,25100.0
2010-05-07 14:25:00,138.08,138.12,137.78,137.78,102100.0,114.2649,114.298,114.0167,114.0167,102100.0
2010-05-07 14:30:00,137.74,138.08,137.72,138.04,31000.0,113.9836,114.2649,113.967,114.2318,31000.0
2010-05-07 14:35:00,138.03,138.32,137.86,138.17,50300.0,114.2236,114.4635,114.0829,114.3394,50300.0
2010-05-07 14:40:00,138.16,138.64,138.09,138.3,34500.0,114.3311,114.7284,114.2732,114.447,34500.0
2010-05-07 14:45:00,138.29,138.32,137.87,137.88,17100.0,114.4387,114.4635,114.0912,114.0994,17100.0
2010-05-07 14:50:00,137.82,137.88,137.53,137.63,62800.0,114.0498,114.0994,113.8098,113.8926,62800.0
2010-05-07 14:55:00,137.61,137.92,137.53,137.88,33700.0,113.876,114.1325,113.8098,114.0994,33700.0
2010-05-07 15:00:00,137.83,138.01,137.4,137.72,77500.0,114.0581,114.207,113.7022,113.967,77500.0
2010-05-07 15:05:00,137.74,137.88,137.22,137.26,76900.0,113.9836,114.0994,113.5533,113.5864,76900.0
2010-05-07 15:10:00,137.25,137.47,137.14,137.29,104900.0,113.5781,113.7601,113.4871,113.6112,104900.0
2010-05-07 15:15:00,137.29,137.76,137.03,137.76,129500.0,113.6112,114.0001,113.396,114.0001,129500.0
2010-05-07 15:20:00,137.75,138.02,137.65,137.97,89100.0,113.9919,114.2153,113.9091,114.1739,89100.0
2010-05-07 15:25:00,137.97,137.98,137.51,137.71,64400.0,114.1739,114.1822,113.7933,113.9588,64400.0
2010-05-07 15:30:00,137.72,137.8,137.11,137.39,183900.0,113.967,114.0332,113.4622,113.6939,183900.0
2010-05-07 15:35:00,137.4,137.55,137.1,137.22,134500.0,113.7022,113.8264,113.454,113.5533,134500.0
2010-05-07 15:40:00,137.23,137.92,137.23,137.59,101700.0,113.5615,114.1325,113.5615,113.8595,101700.0
2010-05-07 15:45:00,137.65,137.65,137.08,137.3,170300.0,113.9091,113.9091,113.4374,113.6195,170300.0
2010-05-07 15:50:00,137.27,137.35,137.14,137.21,93100.0,113.5946,113.6608,113.4871,113.545,93100.0
2010-05-07 15:55:00,137.22,137.64,137.22,137.39,170500.0,113.5533,113.9008,113.5533,113.6939,170500.0
2010-05-10 09:30:00,143.24,143.29,142.57,143.05,221700.0,118.535,118.5764,117.9805,118.3778,221700.0
2010-05-10 09:35:00,143.05,143.79,142.89,143.67,85000.0,118.3778,118.9901,118.2453,118.8908,85000.0
2010-05-10 09:40:00,143.74,144.11,143.64,143.91,209700.0,118.9487,119.2549,118.866,119.0894,209700.0
2010-05-10 09:45:00,143.92,144.13,143.73,144.01,118700.0,119.0977,119.2715,118.9405,119.1722,118700.0
2010-05-10 09:50:00,144.04,144.09,143.48,143.54,59200.0,119.197,119.2384,118.7336,118.7832,59200.0
2010-05-10 09:55:00,143.54,143.62,143.14,143.42,54600.0,118.7832,118.8494,118.4522,118.6839,54600.0
2010-05-10 10:00:00,143.41,143.44,143.14,143.16,53400.0,118.6757,118.7005,118.4522,118.4688,53400.0
2010-05-10 10:05:00,143.15,143.31,142.97,143.16,59500.0,118.4605,118.5929,118.3115,118.4688,59500.0
2010-05-10 10:10:00,143.16,143.63,143.12,143.41,208400.0,118.4688,118.8577,118.4357,118.6757,208400.0
2010-05-10 10:15:00,143.43,143.54,143.15,143.25,58900.0,118.6922,118.7832,118.4605,118.5433,58900.0
2010-05-10 10:20:00,143.25,143.47,143.11,143.38,150500.0,118.5433,118.7253,118.4274,118.6508,150500.0
2010-05-10 10:25:00,143.39,143.41,142.89,142.95,71700.0,118.6591,118.6757,118.2453,118.295,71700.0
2010-05-10 10:30:00,142.94,143.39,142.93,143.19,49200.0,118.2867,118.6591,118.2784,118.4936,49200.0
2010-05-10 10:35:00,143.16,143.24,142.86,143.14,28500.0,118.4688,118.535,118.2205,118.4522,28500.0
2010-05-10 10:40:00,143.15,143.34,142.65,142.65,41400.0,118.4605,118.6177,118.0467,118.0467,41400.0
2010-05-10 10:45:00,142.71,142.9,142.62,142.9,43000.0,118.0964,118.2536,118.0219,118.2536,43000.0
2010-05-10 10:50:00,142.85,143.08,142.68,143.07,37200.0,118.2122,118.4026,118.0716,118.3943,37200.0
2010-05-10 10:55:00,143.05,143.05,142.56,142.83,46800.0,118.3778,118.3778,117.9723,118.1957,46800.0
2010-05-10 11:00:00,142.83,143.39,142.81,143.3,96600.0,118.1957,118.6591,118.1791,118.5846,96600.0
2010-05-10 11:05:00,143.33,143.4,143.06,143.07,34200.0,118.6095,118.6674,118.386,118.3943,34200.0
2010-05-10 11:10:00,143.07,143.21,143.03,143.17,21900.0,118.3943,118.5102,118.3612,118.4771,21900.0
2010-05-10 11:15:00,143.14,143.18,142.93,143.17,21900.0,118.4522,118.4853,118.2784,118.4771,21900.0
2010-05-10 11:20:00,143.24,143.28,142.88,143.09,46500.0,118.535,118.5681,118.2371,118.4109,46500.0
2010-05-10 11:25:00,143.05,143.3,143.05,143.3,30400.0,118.3778,118.5846,118.3778,118.5846,30400.0
2010-05-10 11:30:00,143.33,143.4,143.12,143.35,35600.0,118.6095,118.6674,118.4357,118.626,35600.0
2010-05-10 11:35:00,143.36,143.55,143.27,143.44,21600.0,118.6343,118.7915,118.5598,118.7005,21600.0
2010-05-10 11:40:00,143.5,143.61,143.44,143.49,16900.0,118.7501,118.8412,118.7005,118.7419,16900.0
2010-05-10 11:45:00,143.5,143.58,143.45,143.5,29200.0,118.7501,118.8163,118.7088,118.7501,29200.0
2010-05-10 11:50:00,143.5,143.82,143.5,143.8,28100.0,118.7501,119.0149,118.7501,118.9984,28100.0
2010-05-10 11:55:00,143.82,143.86,143.76,143.78,14300.0,119.0149,119.048,118.9653,118.9818,14300.0
2010-05-10 12:00:00,143.79,143.81,143.57,143.59,17800.0,118.9901,119.0067,118.8081,118.8246,17800.0
2010-05-10 12:05:00,143.56,143.66,143.51,143.59,22500.0,118.7998,118.8825,118.7584,118.8246,22500.0
2010-05-10 12:10:00,143.6,143.71,143.52,143.7,16300.0,118.8329,118.9239,118.7667,118.9156,16300.0
2010-05-10 12:15:00,143.69,143.7,143.44,143.49,23700.0,118.9074,118.9156,118.7005,118.7419,23700.0
2010-05-10 12:20:00,143.53,143.56,143.45,143.56,7200.0,118.775,118.7998,118.7088,118.7998,7200.0
2010-05-10 12:25:00,143.51,143.55,143.44,143.45,16500.0,118.7584,118.7915,118.7005,118.7088,16500.0
2010-05-10 12:30:00,143.44,143.51,143.34,143.4,39500.0,118.7005,118.7584,118.6177,118.6674,39500.0
2010-05-10 12:35:00,143.42,143.62,143.41,143.53,36900.0,118.6839,118.8494,118.6757,118.775,36900.0
2010-05-10 12:40:00,143.51,143.57,143.4,143.43,17500.0,118.7584,118.8081,118.6674,118.6922,17500.0
2010-05-10 12:45:00,143.46,143.53,143.41,143.43,9000.0,118.717,118.775,118.6757,118.6922,9000.0
2010-05-10 12:50:00,143.41,143.65,143.4,143.61,19000.0,118.6757,118.8743,118.6674,118.8412,19000.0
2010-05-10 12:55:00,143.59,143.62,143.38,143.38,11100.0,118.8246,118.8494,118.6508,118.6508,11100.0
2010-05-10 13:00:00,143.39,143.43,143.18,143.19,25600.0,118.6591,118.6922,118.4853,118.4936,25600.0
2010-05-10 13:05:00,143.21,143.26,142.68,142.88,59700.0,118.5102,118.5515,118.0716,118.2371,59700.0
2010-05-10 13:10:00,142.93,143.07,142.62,142.67,53900.0,118.2784,118.3943,118.0219,118.0633,53900.0
2010-05-10 13:15:00,142.66,142.92,142.57,142.89,105800.0,118.055,118.2702,117.9805,118.2453,105800.0
2010-05-10 13:20:00,142.88,143.07,142.8,142.84,91500.0,118.2371,118.3943,118.1709,118.204,91500.0
2010-05-10 13:25:00,142.88,143.03,142.66,142.91,52500.0,118.2371,118.3612,118.055,118.2619,52500.0
2010-05-10 13:30:00,142.89,143.16,142.84,143.14,43800.0,118.2453,118.4688,118.204,118.4522,43800.0
2010-05-10 13:35:00,143.22,143.22,143.1,143.12,13300.0,118.5184,118.5184,118.4191,118.4357,13300.0
2010-05-10 13:40:00,143.09,143.11,142.7,142.75,59400.0,118.4109,118.4274,118.0881,118.1295,59400.0
2010-05-10 13:45:00,142.74,143.09,142.66,143.07,69700.0,118.1212,118.4109,118.055,118.3943,69700.0
2010-05-10 13:50:00,143.08,143.2,142.96,143.05,43500.0,118.4026,118.5019,118.3033,118.3778,43500.0
2010-05-10 13:55:00,143.09,143.31,142.9,143.0,39700.0,118.4109,118.5929,118.2536,118.3364,39700.0
2010-05-10 14:00:00,143.01,143.05,142.64,142.99,72700.0,118.3446,118.3778,118.0385,118.3281,72700.0
2010-05-10 14:05:00,143.0,143.13,142.94,143.13,22500.0,118.3364,118.444,118.2867,118.444,22500.0
2010-05-10 14:10:00,143.16,143.22,143.02,143.1,22600.0,118.4688,118.5184,118.3529,118.4191,22600.0
2010-05-10 14:15:00,143.06,143.12,142.91,142.98,26200.0,118.386,118.4357,118.2619,118.3198,26200.0
2010-05-10 14:20:00,143.05,143.41,143.05,143.41,31600.0,118.3778,118.6757,118.3778,118.6757,31600.0
2010-05-10 14:25:00,143.41,143.42,143.16,143.19,19000.0,118.6757,118.6839,118.4688,118.4936,19000.0
2010-05-10 14:30:00,143.18,143.27,143.18,143.22,11800.0,118.4853,118.5598,118.4853,118.5184,11800.0
2010-05-10 14:35:00,143.27,143.42,142.99,142.99,55700.0,118.5598,118.6839,118.3281,118.3281,55700.0
2010-05-10 14:40:00,142.95,143.36,142.88,143.28,47500.0,118.295,118.6343,118.2371,118.5681,47500.0
2010-05-10 14:45:00,143.28,143.33,143.21,143.26,7300.0,118.5681,118.6095,118.5102,118.5515,7300.0
2010-05-10 14:50:00,143.29,143.52,143.27,143.45,22600.0,118.5764,118.7667,118.5598,118.7088,22600.0
2010-05-10 14:55:00,143.45,143.57,143.42,143.53,40900.0,118.7088,118.8081,118.6839,118.775,40900.0
2010-05-10 15:00:00,143.54,143.54,143.32,143.37,52900.0,118.7832,118.7832,118.6012,118.6426,52900.0
2010-05-10 15:05:00,143.37,143.49,143.15,143.22,76000.0,118.6426,118.7419,118.4605,118.5184,76000.0
2010-05-10 15:10:00,143.22,143.3,143.11,143.23,58900.0,118.5184,118.5846,118.4274,118.5267,58900.0
2010-05-10 15:15:00,143.19,143.4,143.14,143.28,59900.0,118.4936,118.6674,118.4522,118.5681,59900.0
2010-05-10 15:20:00,143.27,143.45,143.26,143.41,35700.0,118.5598,118.7088,118.5515,118.6757,35700.0
2010-05-10 15:25:00,143.43,143.57,143.4,143.51,54500.0,118.6922,118.8081,118.6674,118.7584,54500.0
2010-05-10 15:30:00,143.49,143.51,143.34,143.39,38300.0,118.7419,118.7584,118.6177,118.6591,38300.0
2010-05-10 15:35:00,143.4,143.57,143.29,143.55,49400.0,118.6674,118.8081,118.5764,118.7915,49400.0
2010-05-10 15:40:00,143.56,143.71,143.54,143.7,66900.0,118.7998,118.9239,118.7832,118.9156,66900.0
2010-05-10 15:45:00,143.71,143.88,143.69,143.79,128900.0,118.9239,119.0646,118.9074,118.9901,128900.0
2010-05-10 15:50:00,143.79,144.18,143.79,144.18,144500.0,118.9901,119.3129,118.9901,119.3129,144500.0
2010-05-10 15:55:00,144.18,144.57,144.18,144.52,287500.0,119.3129,119.6356,119.3129,119.5942,287500.0
2010-05-11 09:30:00,143.03,143.16,142.7,143.06,106300.0,118.3612,118.4688,118.0881,118.386,106300.0
2010-05-11 09:35:00,143.07,143.63,143.07,143.62,37000.0,118.3943,118.8577,118.3943,118.8494,37000.0
2010-05-11 09:40:00,143.61,143.79,143.42,143.54,70000.0,118.8412,118.9901,118.6839,118.7832,70000.0
2010-05-11 09:45:00,143.55,143.93,143.55,143.79,41100.0,118.7915,119.106,118.7915,118.9901,41100.0
2010-05-11 09:50:00,143.72,144.22,143.71,143.94,31600.0,118.9322,119.346,118.9239,119.1142,31600.0
2010-05-11 09:55:00,143.87,144.0,143.66,143.89,42200.0,119.0563,119.1639,118.8825,119.0729,42200.0
2010-05-11 10:00:00,143.86,144.15,143.55,143.6,30200.0,119.048,119.288,118.7915,118.8329,30200.0
2010-05-11 10:05:00,143.64,143.69,143.47,143.62,41400.0,118.866,118.9074,118.7253,118.8494,41400.0
2010-05-11 10:10:00,143.64,143.92,143.49,143.83,34800.0,118.866,119.0977,118.7419,119.0232,34800.0
2010-05-11 10:15:00,143.81,144.05,143.81,143.86,30100.0,119.0067,119.2053,119.0067,119.048,30100.0
2010-05-11 10:20:00,143.86,144.21,143.86,144.13,42600.0,119.048,119.3377,119.048,119.2715,42600.0
2010-05-11 10:25:00,144.12,144.12,143.88,143.89,29100.0,119.2632,119.2632,119.0646,119.0729,29100.0
2010-05-11 10:30:00,143.9,143.9,143.67,143.77,36800.0,119.0811,119.0811,118.8908,118.9736,36800.0
2010-05-11 10:35:00,143.78,143.99,143.72,143.99,27500.0,118.9818,119.1556,118.9322,119.1556,27500.0
2010-05-11 10:40:00,144.04,144.22,143.88,143.94,35200.0,119.197,119.346,119.0646,119.1142,35200.0
2010-05-11 10:45:00,143.94,144.19,143.9,144.08,28300.0,119.1142,119.3211,119.0811,119.2301,28300.0
2010-05-11 10:50:00,144.05,144.07,143.78,143.81,34400.0,119.2053,119.2218,118.9818,119.0067,34400.0
2010-05-11 10:55:00,143.79,143.97,143.79,143.82,8300.0,118.9901,119.1391,118.9901,119.0149,8300.0
2010-05-11 11:00:00,143.79,144.17,143.78,144.13,23900.0,118.9901,119.3046,118.9818,119.2715,23900.0
2010-05-11 11:05:00,144.15,144.35,144.1,144.35,25600.0,119.288,119.4535,119.2467,119.4535,25600.0
2010-05-11 11:10:00,144.38,144.55,144.28,144.52,19200.0,119.4784,119.619,119.3956,119.5942,19200.0
2010-05-11 11:15:00,144.52,144.55,144.33,144.52,17900.0,119.5942,119.619,119.437,119.5942,17900.0
2010-05-11 11:20:00,144.51,144.51,144.34,144.39,38800.0,119.5859,119.5859,119.4453,119.4866,38800.0
2010-05-11 11:25:00,144.4,144.78,144.33,144.73,36100.0,119.4949,119.8094,119.437,119.768,36100.0
2010-05-11 11:30:00,144.74,144.89,144.45,144.89,40200.0,119.7763,119.9004,119.5363,119.9004,40200.0
2010-05-11 11:35:00,144.88,145.16,144.82,144.98,49100.0,119.8921,120.1238,119.8425,119.9749,49100.0
2010-05-11 11:40:00,144.98,145.24,144.92,145.1,14500.0,119.9749,120.19,119.9252,120.0742,14500.0
2010-05-11 11:45:00,145.12,145.21,144.86,144.97,11700.0,120.0907,120.1652,119.8756,119.9666,11700.0
2010-05-11 11:50:00,144.95,145.14,144.85,145.09,6200.0,119.9501,120.1073,119.8673,120.0659,6200.0
2010-05-11 11:55:00,145.09,145.36,145.09,145.22,29500.0,120.0659,120.2893,120.0659,120.1735,29500.0
2010-05-11 12:00:00,145.23,145.43,145.14,145.3,15900.0,120.1818,120.3473,120.1073,120.2397,15900.0
2010-05-11 12:05:00,145.3,145.78,145.3,145.7,48900.0,120.2397,120.6369,120.2397,120.5707,48900.0
2010-05-11 12:10:00,145.71,145.75,145.56,145.57,31500.0,120.579,120.6121,120.4548,120.4631,31500.0
2010-05-11 12:15:00,145.54,145.8,145.54,145.62,224100.0,120.4383,120.6535,120.4383,120.5045,224100.0
2010-05-11 12:20:00,145.6,145.67,145.31,145.44,14000.0,120.4879,120.5459,120.248,120.3555,14000.0
2010-05-11 12:25:00,145.41,145.56,145.37,145.52,6700.0,120.3307,120.4548,120.2976,120.4217,6700.0
2010-05-11 12:30:00,145.49,145.56,145.36,145.5,18600.0,120.3969,120.4548,120.2893,120.4052,18600.0
2010-05-11 12:35:00,145.47,145.53,145.39,145.46,12500.0,120.3804,120.43,120.3142,120.3721,12500.0
2010-05-11 12:40:00,145.43,145.78,145.42,145.71,41200.0,120.3473,120.6369,120.339,120.579,41200.0
2010-05-11 12:45:00,145.69,145.95,145.63,145.91,21300.0,120.5624,120.7776,120.5128,120.7445,21300.0
2010-05-11 12:50:00,145.91,145.99,145.75,145.8,12200.0,120.7445,120.8107,120.6121,120.6535,12200.0
2010-05-11 12:55:00,145.82,145.91,145.78,145.91,8700.0,120.67,120.7445,120.6369,120.7445,8700.0
2010-05-11 13:00:00,145.94,145.95,145.82,145.84,11500.0,120.7693,120.7776,120.67,120.6866,11500.0
2010-05-11 13:05:00,145.8,145.9,145.78,145.87,38500.0,120.6535,120.7362,120.6369,120.7114,38500.0
2010-05-11 13:10:00,145.88,145.94,145.71,145.79,15100.0,120.7197,120.7693,120.579,120.6452,15100.0
2010-05-11 13:15:00,145.77,145.89,145.73,145.73,34400.0,120.6286,120.7279,120.5955,120.5955,34400.0
2010-05-11 13:20:00,145.71,145.88,145.67,145.88,34700.0,120.579,120.7197,120.5459,120.7197,34700.0
2010-05-11 13:25:00,145.82,145.98,145.79,145.98,35600.0,120.67,120.8024,120.6452,120.8024,35600.0
2010-05-11 13:30:00,145.97,146.21,145.89,146.1,67400.0,120.7941,120.9927,120.7279,120.9017,67400.0
2010-05-11 13:35:00,146.08,146.12,145.92,146.03,35300.0,120.8852,120.9183,120.7528,120.8438,35300.0
2010-05-11 13:40:00,146.01,146.36,145.94,146.29,43100.0,120.8272,121.1169,120.7693,121.0589,43100.0
2010-05-11 13:45:00,146.28,146.57,146.19,146.54,144200.0,121.0507,121.2906,120.9762,121.2658,144200.0
2010-05-11 13:50:00,146.53,146.67,146.49,146.64,64800.0,121.2575,121.3734,121.2244,121.3486,64800.0
2010-05-11 13:55:00,146.63,146.65,146.44,146.48,76800.0,121.3403,121.3568,121.1831,121.2162,76800.0
2010-05-11 14:00:00,146.47,146.62,146.41,146.58,54900.0,121.2079,121.332,121.1582,121.2989,54900.0
2010-05-11 14:05:00,146.59,146.69,146.37,146.39,71100.0,121.3072,121.3899,121.1251,121.1417,71100.0
2010-05-11 14:10:00,146.38,146.49,146.14,146.26,129900.0,121.1334,121.2244,120.9348,121.0341,129900.0
2010-05-11 14:15:00,146.27,146.31,145.73,145.94,185900.0,121.0424,121.0755,120.5955,120.7693,185900.0
2010-05-11 14:20:00,145.95,146.29,145.83,146.29,210900.0,120.7776,121.0589,120.6783,121.0589,210900.0
2010-05-11 14:25:00,146.28,146.34,145.95,146.02,71500.0,121.0507,121.1003,120.7776,120.8355,71500.0
2010-05-11 14:30:00,146.03,146.05,145.54,145.74,337300.0,120.8438,120.8603,120.4383,120.6038,337300.0
2010-05-11 14:35:00,145.75,145.75,145.4,145.65,152400.0,120.6121,120.6121,120.3224,120.5293,152400.0
2010-05-11 14:40:00,145.64,145.64,145.41,145.58,110300.0,120.521,120.521,120.3307,120.4714,110300.0
2010-05-11 14:45:00,145.6,145.89,145.53,145.78,106800.0,120.4879,120.7279,120.43,120.6369,106800.0
2010-05-11 14:50:00,145.79,145.94,145.73,145.91,46000.0,120.6452,120.7693,120.5955,120.7445,46000.0
2010-05-11 14:55:00,145.89,145.92,145.58,145.63,73400.0,120.7279,120.7528,120.4714,120.5128,73400.0
2010-05-11 15:00:00,145.57,145.59,145.08,145.42,128700.0,120.4631,120.4797,120.0576,120.339,128700.0
2010-05-11 15:05:00,145.4,145.49,145.15,145.17,50000.0,120.3224,120.3969,120.1156,120.1321,50000.0
2010-05-11 15:10:00,145.13,145.28,145.03,145.22,40800.0,120.099,120.2231,120.0163,120.1735,40800.0
2010-05-11 15:15:00,145.25,145.27,144.84,144.93,116100.0,120.1983,120.2149,119.859,119.9335,116100.0
2010-05-11 15:20:00,144.9,145.14,144.71,145.01,121600.0,119.9087,120.1073,119.7514,119.9997,121600.0
2010-05-11 15:25:00,145.08,145.14,144.99,145.12,42100.0,120.0576,120.1073,119.9832,120.0907,42100.0
2010-05-11 15:30:00,145.12,145.19,144.92,145.17,105900.0,120.0907,120.1487,119.9252,120.1321,105900.0
2010-05-11 15:35:00,145.16,145.45,145.15,145.39,113000.0,120.1238,120.3638,120.1156,120.3142,113000.0
2010-05-11 15:40:00,145.38,145.38,145.15,145.24,68600.0,120.3059,120.3059,120.1156,120.19,68600.0
2010-05-11 15:45:00,145.26,145.47,145.22,145.22,110200.0,120.2066,120.3804,120.1735,120.1735,110200.0
2010-05-11 15:50:00,145.21,145.29,144.94,145.03,69700.0,120.1652,120.2314,119.9418,120.0163,69700.0
2010-05-11 15:55:00,145.05,145.07,144.91,144.97,103800.0,120.0328,120.0494,119.917,119.9666,103800.0
2010-05-12 09:30:00,145.6,146.0,145.6,145.72,86900.0,120.4879,120.819,120.4879,120.5872,86900.0
2010-05-12 09:35:00,145.73,146.32,145.61,146.13,255300.0,120.5955,121.0838,120.4962,120.9265,255300.0
2010-05-12 09:40:00,146.13,146.14,145.8,146.01,88800.0,120.9265,120.9348,120.6535,120.8272,88800.0
2010-05-12 09:45:00,146.0,146.14,145.92,146.07,94900.0,120.819,120.9348,120.7528,120.8769,94900.0
2010-05-12 09:50:00,146.04,146.19,145.84,145.9,62900.0,120.8521,120.9762,120.6866,120.7362,62900.0
2010-05-12 09:55:00,145.9,146.55,145.89,146.55,52600.0,120.7362,121.2741,120.7279,121.2741,52600.0
2010-05-12 10:00:00,146.56,146.63,146.39,146.61,33700.0,121.2824,121.3403,121.1417,121.3237,33700.0
2010-05-12 10:05:00,146.64,146.81,146.52,146.77,103900.0,121.3486,121.4893,121.2493,121.4562,103900.0
2010-05-12 10:10:00,146.77,146.83,146.66,146.78,35700.0,121.4562,121.5058,121.3651,121.4644,35700.0
2010-05-12 10:15:00,146.79,146.96,146.63,146.7,46400.0,121.4727,121.6134,121.3403,121.3982,46400.0
2010-05-12 10:20:00,146.73,147.07,146.73,146.9,35100.0,121.4231,121.7044,121.4231,121.5637,35100.0
2010-05-12 10:25:00,146.91,147.09,146.82,147.09,19900.0,121.572,121.721,121.4975,121.721,19900.0
2010-05-12 10:30:00,147.07,147.16,146.82,146.82,44500.0,121.7044,121.7789,121.4975,121.4975,44500.0
2010-05-12 10:35:00,146.85,146.92,146.44,146.56,36000.0,121.5224,121.5803,121.1831,121.2824,36000.0
2010-05-12 10:40:00,146.57,146.78,146.54,146.76,32300.0,121.2906,121.4644,121.2658,121.4479,32300.0
2010-05-12 10:45:00,146.76,146.91,146.6,146.83,33300.0,121.4479,121.572,121.3155,121.5058,33300.0
2010-05-12 10:50:00,146.81,146.87,146.71,146.71,5200.0,121.4893,121.5389,121.4065,121.4065,5200.0
2010-05-12 10:55:00,146.7,147.03,146.7,146.8,26000.0,121.3982,121.6713,121.3982,121.481,26000.0
2010-05-12 11:00:00,146.8,147.25,146.79,146.93,29400.0,121.481,121.8534,121.4727,121.5886,29400.0
2010-05-12 11:05:00,146.95,147.13,146.95,147.01,19300.0,121.6051,121.7541,121.6051,121.6548,19300.0
2010-05-12 11:10:00,146.98,147.01,146.8,146.85,30000.0,121.6299,121.6548,121.481,121.5224,30000.0
2010-05-12 11:15:00,146.84,146.86,146.51,146.61,42700.0,121.5141,121.5306,121.241,121.3237,42700.0
2010-05-12 11:20:00,146.63,147.0,146.25,146.3,85100.0,121.3403,121.6465,121.0258,121.0672,85100.0
2010-05-12 11:25:00,146.32,146.59,146.25,146.27,64700.0,121.0838,121.3072,121.0258,121.0424,64700.0
2010-05-12 11:30:00,146.27,146.63,146.26,146.53,50600.0,121.0424,121.3403,121.0341,121.2575,50600.0
2010-05-12 11:35:00,146.53,146.67,146.49,146.67,45000.0,121.2575,121.3734,121.2244,121.3734,45000.0
2010-05-12 11:40:00,146.64,146.73,146.47,146.65,17800.0,121.3486,121.4231,121.2079,121.3568,17800.0
2010-05-12 11:45:00,146.65,146.8,146.41,146.54,36300.0,121.3568,121.481,121.1582,121.2658,36300.0
2010-05-12 11:50:00,146.51,146.71,146.42,146.55,30100.0,121.241,121.4065,121.1665,121.2741,30100.0
2010-05-12 11:55:00,146.57,146.94,146.55,146.91,40000.0,121.2906,121.5968,121.2741,121.572,40000.0
2010-05-12 12:00:00,146.93,146.99,146.86,146.89,25500.0,121.5886,121.6382,121.5306,121.5555,25500.0
2010-05-12 12:05:00,146.87,147.07,146.87,147.05,16200.0,121.5389,121.7044,121.5389,121.6879,16200.0
2010-05-12 12:10:00,147.05,147.25,147.05,147.1,35300.0,121.6879,121.8534,121.6879,121.7292,35300.0
2010-05-12 12:15:00,147.09,147.22,147.06,147.18,17200.0,121.721,121.8285,121.6961,121.7954,17200.0
2010-05-12 12:20:00,147.15,147.16,146.98,147.03,10300.0,121.7706,121.7789,121.6299,121.6713,10300.0
2010-05-12 12:25:00,147.03,147.19,146.97,147.19,7100.0,121.6713,121.8037,121.6217,121.8037,7100.0
2010-05-12 12:30:00,147.2,147.28,147.09,147.1,14900.0,121.812,121.8782,121.721,121.7292,14900.0
2010-05-12 12:35:00,147.06,147.17,146.93,147.14,28900.0,121.6961,121.7872,121.5886,121.7623,28900.0
2010-05-12 12:40:00,147.21,147.22,147.1,147.16,6100.0,121.8203,121.8285,121.7292,121.7789,6100.0
2010-05-12 12:45:00,147.14,147.16,147.06,147.16,7200.0,121.7623,121.7789,121.6961,121.7789,7200.0
2010-05-12 12:50:00,147.14,147.17,147.11,147.17,9100.0,121.7623,121.7872,121.7375,121.7872,9100.0
2010-05-12 12:55:00,147.18,147.38,147.18,147.35,23200.0,121.7954,121.9609,121.7954,121.9361,23200.0
2010-05-12 13:00:00,147.35,147.37,147.24,147.33,15400.0,121.9361,121.9527,121.8451,121.9196,15400.0
2010-05-12 13:05:00,147.34,147.54,147.34,147.45,39500.0,121.9278,122.0933,121.9278,122.0189,39500.0
2010-05-12 13:10:00,147.46,147.59,147.38,147.59,16200.0,122.0271,122.1347,121.9609,122.1347,16200.0
2010-05-12 13:15:00,147.6,147.7,147.53,147.61,22100.0,122.143,122.2258,122.0851,122.1513,22100.0
2010-05-12 13:20:00,147.59,147.61,147.36,147.36,17400.0,122.1347,122.1513,121.9444,121.9444,17400.0
2010-05-12 13:25:00,147.34,147.49,147.22,147.49,32800.0,121.9278,122.052,121.8285,122.052,32800.0
2010-05-12 13:30:00,147.51,147.61,147.46,147.48,14400.0,122.0685,122.1513,122.0271,122.0437,14400.0
2010-05-12 13:35:00,147.48,147.58,147.39,147.46,32900.0,122.0437,122.1264,121.9692,122.0271,32900.0
2010-05-12 13:40:00,147.44,147.44,147.3,147.34,79800.0,122.0106,122.0106,121.8947,121.9278,79800.0
2010-05-12 13:45:00,147.43,147.68,147.42,147.68,11100.0,122.0023,122.2092,121.994,122.2092,11100.0
2010-05-12 13:50:00,147.58,147.73,147.49,147.53,35000.0,122.1264,122.2506,122.052,122.0851,35000.0
2010-05-12 13:55:00,147.56,147.63,147.43,147.46,51100.0,122.1099,122.1678,122.0023,122.0271,51100.0
2010-05-12 14:00:00,147.43,147.59,147.39,147.5,19800.0,122.0023,122.1347,121.9692,122.0602,19800.0
2010-05-12 14:05:00,147.52,147.66,147.45,147.48,25000.0,122.0768,122.1927,122.0189,122.0437,25000.0
2010-05-12 14:10:00,147.47,147.64,147.45,147.57,24500.0,122.0354,122.1761,122.0189,122.1182,24500.0
2010-05-12 14:15:00,147.57,147.85,147.55,147.79,27200.0,122.1182,122.3499,122.1016,122.3002,27200.0
2010-05-12 14:20:00,147.79,147.91,147.71,147.9,49500.0,122.3002,122.3995,122.234,122.3913,49500.0
2010-05-12 14:25:00,147.87,147.94,147.81,147.94,13900.0,122.3664,122.4244,122.3168,122.4244,13900.0
2010-05-12 14:30:00,147.95,148.1,147.93,147.96,24000.0,122.4326,122.5568,122.4161,122.4409,24000.0
2010-05-12 14:35:00,147.99,148.03,147.93,147.99,23900.0,122.4657,122.4988,122.4161,122.4657,23900.0
2010-05-12 14:40:00,147.98,148.09,147.95,148.02,45600.0,122.4575,122.5485,122.4326,122.4906,45600.0
2010-05-12 14:45:00,148.02,148.16,147.94,147.96,21200.0,122.4906,122.6064,122.4244,122.4409,21200.0
2010-05-12 14:50:00,147.97,147.99,147.79,147.94,26800.0,122.4492,122.4657,122.3002,122.4244,26800.0
2010-05-12 14:55:00,147.94,148.04,147.92,147.98,57700.0,122.4244,122.5071,122.4078,122.4575,57700.0
2010-05-12 15:00:00,147.99,148.17,147.92,148.09,48100.0,122.4657,122.6147,122.4078,122.5485,48100.0
2010-05-12 15:05:00,148.08,148.16,147.95,147.96,70800.0,122.5402,122.6064,122.4326,122.4409,70800.0
2010-05-12 15:10:00,147.99,148.19,147.89,148.15,84100.0,122.4657,122.6312,122.383,122.5981,84100.0
2010-05-12 15:15:00,148.16,148.26,148.05,148.15,43400.0,122.6064,122.6892,122.5154,122.5981,43400.0
2010-05-12 15:20:00,148.16,148.16,148.0,148.03,23700.0,122.6064,122.6064,122.474,122.4988,23700.0
2010-05-12 15:25:00,148.03,148.23,148.03,148.05,68700.0,122.4988,122.6643,122.4988,122.5154,68700.0
2010-05-12 15:30:00,148.06,148.15,147.95,147.98,22500.0,122.5237,122.5981,122.4326,122.4575,22500.0
2010-05-12 15:35:00,147.97,148.05,147.78,147.89,70000.0,122.4492,122.5154,122.292,122.383,70000.0
2010-05-12 15:40:00,147.89,148.09,147.87,147.98,49200.0,122.383,122.5485,122.3664,122.4575,49200.0
2010-05-12 15:45:00,148.0,148.25,148.0,148.2,54900.0,122.474,122.6809,122.474,122.6395,54900.0
2010-05-12 15:50:00,148.2,148.32,148.11,148.28,76000.0,122.6395,122.7388,122.565,122.7057,76000.0
2010-05-12 15:55:00,148.28,148.29,148.12,148.24,183700.0,122.7057,122.714,122.5733,122.6726,183700.0
2010-05-13 09:30:00,147.83,148.12,147.48,147.48,123500.0,122.3333,122.5733,122.0437,122.0437,123500.0
2010-05-13 09:35:00,147.44,147.85,147.27,147.72,74300.0,122.0106,122.3499,121.8699,122.2423,74300.0
2010-05-13 09:40:00,147.74,147.95,147.48,147.95,40500.0,122.2589,122.4326,122.0437,122.4326,40500.0
2010-05-13 09:45:00,147.96,148.35,147.77,148.3,51700.0,122.4409,122.7636,122.2837,122.7223,51700.0
2010-05-13 09:50:00,148.3,148.39,148.12,148.25,44400.0,122.7223,122.7967,122.5733,122.6809,44400.0
2010-05-13 09:55:00,148.24,148.3,147.92,147.95,38000.0,122.6726,122.7223,122.4078,122.4326,38000.0
2010-05-13 10:00:00,147.93,148.33,147.83,148.24,49000.0,122.4161,122.7471,122.3333,122.6726,49000.0
2010-05-13 10:05:00,148.24,148.26,147.8,148.18,47400.0,122.6726,122.6892,122.3085,122.623,47400.0
2010-05-13 10:10:00,148.17,148.18,147.91,148.07,14100.0,122.6147,122.623,122.3995,122.5319,14100.0
2010-05-13 10:15:00,148.11,148.6,148.11,148.6,58900.0,122.565,122.9705,122.565,122.9705,58900.0
2010-05-13 10:20:00,148.61,148.79,148.51,148.72,48900.0,122.9788,123.1278,122.896,123.0698,48900.0
2010-05-13 10:25:00,148.72,148.74,148.47,148.61,54300.0,123.0698,123.0864,122.8629,122.9788,54300.0
2010-05-13 10:30:00,148.63,148.83,148.52,148.66,62300.0,122.9954,123.1609,122.9043,123.0202,62300.0
2010-05-13 10:35:00,148.62,148.9,148.62,148.8,40500.0,122.9871,123.2188,122.9871,123.136,40500.0
2010-05-13 10:40:00,148.81,148.94,148.81,148.9,22500.0,123.1443,123.2519,123.1443,123.2188,22500.0
2010-05-13 10:45:00,148.88,148.88,148.7,148.75,21200.0,123.2022,123.2022,123.0533,123.0947,21200.0
2010-05-13 10:50:00,148.72,148.72,148.56,148.67,20100.0,123.0698,123.0698,122.9374,123.0285,20100.0
2010-05-13 10:55:00,148.64,148.65,148.33,148.35,35700.0,123.0036,123.0119,122.7471,122.7636,35700.0
2010-05-13 11:00:00,148.35,148.39,147.99,148.15,41300.0,122.7636,122.7967,122.4657,122.5981,41300.0
2010-05-13 11:05:00,148.15,148.32,148.12,148.21,26200.0,122.5981,122.7388,122.5733,122.6478,26200.0
2010-05-13 11:10:00,148.21,148.33,148.2,148.31,14900.0,122.6478,122.7471,122.6395,122.7305,14900.0
2010-05-13 11:15:00,148.3,148.45,148.27,148.41,28400.0,122.7223,122.8464,122.6974,122.8133,28400.0
2010-05-13 11:20:00,148.38,148.6,148.37,148.48,26000.0,122.7885,122.9705,122.7802,122.8712,26000.0
2010-05-13 11:25:00,148.49,148.54,148.38,148.41,10500.0,122.8795,122.9209,122.7885,122.8133,10500.0
2010-05-13 11:30:00,148.41,148.43,148.19,148.32,30500.0,122.8133,122.8298,122.6312,122.7388,30500.0
2010-05-13 11:35:00,148.32,148.34,148.1,148.2,31100.0,122.7388,122.7554,122.5568,122.6395,31100.0
2010-05-13 11:40:00,148.18,148.34,148.12,148.21,29200.0,122.623,122.7554,122.5733,122.6478,29200.0
2010-05-13 11:45:00,148.22,148.3,148.21,148.28,12800.0,122.6561,122.7223,122.6478,122.7057,12800.0
2010-05-13 11:50:00,148.28,148.3,147.76,147.9,53100.0,122.7057,122.7223,122.2754,122.3913,53100.0
2010-05-13 11:55:00,147.92,147.94,147.75,147.84,30600.0,122.4078,122.4244,122.2671,122.3416,30600.0
2010-05-13 12:00:00,147.82,148.02,147.79,148.01,22900.0,122.3251,122.4906,122.3002,122.4823,22900.0
2010-05-13 12:05:00,148.0,148.06,147.89,147.97,27400.0,122.474,122.5237,122.383,122.4492,27400.0
2010-05-13 12:10:00,147.97,148.04,147.95,147.99,26800.0,122.4492,122.5071,122.4326,122.4657,26800.0
2010-05-13 12:15:00,148.0,148.03,147.84,147.89,31500.0,122.474,122.4988,122.3416,122.383,31500.0
2010-05-13 12:20:00,147.88,148.03,147.85,148.01,12800.0,122.3747,122.4988,122.3499,122.4823,12800.0
2010-05-13 12:25:00,148.02,148.04,147.92,147.99,35700.0,122.4906,122.5071,122.4078,122.4657,35700.0
2010-05-13 12:30:00,147.98,148.06,147.98,148.0,122700.0,122.4575,122.5237,122.4575,122.474,122700.0
2010-05-13 12:35:00,148.0,148.06,147.95,147.95,6600.0,122.474,122.5237,122.4326,122.4326,6600.0
2010-05-13 12:40:00,147.96,148.07,147.94,148.07,4900.0,122.4409,122.5319,122.4244,122.5319,4900.0
2010-05-13 12:45:00,148.1,148.11,147.92,147.93,23600.0,122.5568,122.565,122.4078,122.4161,23600.0
2010-05-13 12:50:00,147.9,147.97,147.85,147.95,121400.0,122.3913,122.4492,122.3499,122.4326,121400.0
2010-05-13 12:55:00,147.95,147.98,147.9,147.92,20300.0,122.4326,122.4575,122.3913,122.4078,20300.0
2010-05-13 13:00:00,147.92,147.92,147.79,147.88,50400.0,122.4078,122.4078,122.3002,122.3747,50400.0
2010-05-13 13:05:00,147.91,147.95,147.79,147.86,10600.0,122.3995,122.4326,122.3002,122.3582,10600.0
2010-05-13 13:10:00,147.87,148.19,147.83,148.1,29500.0,122.3664,122.6312,122.3333,122.5568,29500.0
2010-05-13 13:15:00,148.1,148.3,148.09,148.22,54700.0,122.5568,122.7223,122.5485,122.6561,54700.0
2010-05-13 13:20:00,148.24,148.3,148.16,148.21,53500.0,122.6726,122.7223,122.6064,122.6478,53500.0
2010-05-13 13:25:00,148.22,148.28,148.2,148.26,86000.0,122.6561,122.7057,122.6395,122.6892,86000.0
2010-05-13 13:30:00,148.26,148.53,148.26,148.51,130800.0,122.6892,122.9126,122.6892,122.896,130800.0
2010-05-13 13:35:00,148.51,148.57,148.37,148.4,46600.0,122.896,122.9457,122.7802,122.805,46600.0
2010-05-13 13:40:00,148.42,148.47,148.19,148.27,72400.0,122.8216,122.8629,122.6312,122.6974,72400.0
2010-05-13 13:45:00,148.25,148.42,148.24,148.38,23700.0,122.6809,122.8216,122.6726,122.7885,23700.0
2010-05-13 13:50:00,148.41,148.42,148.27,148.38,66500.0,122.8133,122.8216,122.6974,122.7885,66500.0
2010-05-13 13:55:00,148.36,148.37,148.3,148.3,4000.0,122.7719,122.7802,122.7223,122.7223,4000.0
2010-05-13 14:00:00,148.29,148.4,148.29,148.29,17300.0,122.714,122.805,122.714,122.714,17300.0
2010-05-13 14:05:00,148.3,148.41,148.3,148.37,9300.0,122.7223,122.8133,122.7223,122.7802,9300.0
2010-05-13 14:10:00,148.36,148.41,148.34,148.38,9800.0,122.7719,122.8133,122.7554,122.7885,9800.0
2010-05-13 14:15:00,148.39,148.43,148.35,148.4,206500.0,122.7967,122.8298,122.7636,122.805,206500.0
2010-05-13 14:20:00,148.39,148.39,148.25,148.27,14000.0,122.7967,122.7967,122.6809,122.6974,14000.0
2010-05-13 14:25:00,148.27,148.32,148.16,148.18,26300.0,122.6974,122.7388,122.6064,122.623,26300.0
2010-05-13 14:30:00,148.18,148.21,148.02,148.08,59500.0,122.623,122.6478,122.4906,122.5402,59500.0
2010-05-13 14:35:00,148.07,148.16,148.01,148.14,13600.0,122.5319,122.6064,122.4823,122.5899,13600.0
2010-05-13 14:40:00,148.14,148.14,147.99,148.0,14700.0,122.5899,122.5899,122.4657,122.474,14700.0
2010-05-13 14:45:00,147.97,147.97,147.78,147.79,29800.0,122.4492,122.4492,122.292,122.3002,29800.0
2010-05-13 14:50:00,147.79,147.79,147.56,147.64,40600.0,122.3002,122.3002,122.1099,122.1761,40600.0
2010-05-13 14:55:00,147.66,147.66,147.45,147.62,78700.0,122.1927,122.1927,122.0189,122.1595,78700.0
2010-05-13 15:00:00,147.61,147.79,147.52,147.71,62700.0,122.1513,122.3002,122.0768,122.234,62700.0
2010-05-13 15:05:00,147.71,147.71,147.42,147.49,60900.0,122.234,122.234,121.994,122.052,60900.0
2010-05-13 15:10:00,147.47,147.51,147.05,147.11,100100.0,122.0354,122.0685,121.6879,121.7375,100100.0
2010-05-13 15:15:00,147.11,147.13,146.75,146.85,116700.0,121.7375,121.7541,121.4396,121.5224,116700.0
2010-05-13 15:20:00,146.86,147.05,146.79,146.98,89700.0,121.5306,121.6879,121.4727,121.6299,89700.0
2010-05-13 15:25:00,146.97,147.15,146.92,146.95,72100.0,121.6217,121.7706,121.5803,121.6051,72100.0
2010-05-13 15:30:00,146.93,147.09,146.83,146.87,144100.0,121.5886,121.721,121.5058,121.5389,144100.0
2010-05-13 15:35:00,146.89,146.96,146.5,146.66,162100.0,121.5555,121.6134,121.2327,121.3651,162100.0
2010-05-13 15:40:00,146.67,146.71,146.37,146.64,214800.0,121.3734,121.4065,121.1251,121.3486,214800.0
2010-05-13 15:45:00,146.65,147.17,146.65,147.08,219800.0,121.3568,121.7872,121.3568,121.7127,219800.0
2010-05-13 15:50:00,147.07,147.41,147.04,147.07,169200.0,121.7044,121.9858,121.6796,121.7044,169200.0
2010-05-13 15:55:00,147.11,147.11,146.76,146.82,211300.0,121.7375,121.7375,121.4479,121.4975,211300.0
2010-05-14 09:30:00,145.98,146.04,145.53,145.55,117700.0,120.8024,120.8521,120.43,120.4466,117700.0
2010-05-14 09:35:00,145.55,145.56,144.59,144.59,55100.0,120.4466,120.4548,119.6521,119.6521,55100.0
2010-05-14 09:40:00,144.59,144.67,143.74,144.17,135000.0,119.6521,119.7183,118.9487,119.3046,135000.0
2010-05-14 09:45:00,144.19,144.45,143.92,143.98,99200.0,119.3211,119.5363,119.0977,119.1474,99200.0
2010-05-14 09:50:00,143.96,144.38,143.81,144.06,102200.0,119.1308,119.4784,119.0067,119.2136,102200.0
2010-05-14 09:55:00,144.07,144.18,143.88,144.01,107600.0,119.2218,119.3129,119.0646,119.1722,107600.0
2010-05-14 10:00:00,144.0,144.01,143.54,143.66,277600.0,119.1639,119.1722,118.7832,118.8825,277600.0
2010-05-14 10:05:00,143.69,143.99,143.49,143.84,70300.0,118.9074,119.1556,118.7419,119.0315,70300.0
2010-05-14 10:10:00,143.74,144.29,143.73,144.28,58800.0,118.9487,119.4039,118.9405,119.3956,58800.0
2010-05-14 10:15:00,144.26,144.51,144.11,144.12,65800.0,119.3791,119.5859,119.2549,119.2632,65800.0
2010-05-14 10:20:00,144.1,144.52,144.06,144.49,59500.0,119.2467,119.5942,119.2136,119.5694,59500.0
2010-05-14 10:25:00,144.5,144.52,143.95,144.12,100300.0,119.5777,119.5942,119.1225,119.2632,100300.0
2010-05-14 10:30:00,144.11,144.28,143.93,144.01,149500.0,119.2549,119.3956,119.106,119.1722,149500.0
2010-05-14 10:35:00,144.02,144.1,143.84,143.91,156400.0,119.1805,119.2467,119.0315,119.0894,156400.0
2010-05-14 10:40:00,143.91,144.16,143.75,144.01,67900.0,119.0894,119.2963,118.957,119.1722,67900.0
2010-05-14 10:45:00,144.02,144.22,143.93,144.17,98500.0,119.1805,119.346,119.106,119.3046,98500.0
2010-05-14 10:50:00,144.17,144.24,143.97,144.23,18000.0,119.3046,119.3625,119.1391,119.3542,18000.0
2010-05-14 10:55:00,144.23,144.23,143.94,144.08,54400.0,119.3542,119.3542,119.1142,119.2301,54400.0
2010-05-14 11:00:00,144.03,144.04,143.71,143.78,59200.0,119.1887,119.197,118.9239,118.9818,59200.0
2010-05-14 11:05:00,143.77,143.81,143.43,143.55,156600.0,118.9736,119.0067,118.6922,118.7915,156600.0
2010-05-14 11:10:00,143.52,143.66,143.26,143.64,210500.0,118.7667,118.8825,118.5515,118.866,210500.0
2010-05-14 11:15:00,143.63,143.66,143.22,143.28,51000.0,118.8577,118.8825,118.5184,118.5681,51000.0
2010-05-14 11:20:00,143.27,143.28,142.77,143.16,128600.0,118.5598,118.5681,118.146,118.4688,128600.0
2010-05-14 11:25:00,143.18,143.53,143.08,143.16,147400.0,118.4853,118.775,118.4026,118.4688,147400.0
2010-05-14 11:30:00,143.17,143.44,143.09,143.36,90700.0,118.4771,118.7005,118.4109,118.6343,90700.0
2010-05-14 11:35:00,143.34,143.38,143.22,143.22,22600.0,118.6177,118.6508,118.5184,118.5184,22600.0
2010-05-14 11:40:00,143.21,143.33,143.02,143.33,25600.0,118.5102,118.6095,118.3529,118.6095,25600.0
2010-05-14 11:45:00,143.31,143.31,143.07,143.1,25900.0,118.5929,118.5929,118.3943,118.4191,25900.0
2010-05-14 11:50:00,143.07,143.07,142.78,142.9,44800.0,118.3943,118.3943,118.1543,118.2536,44800.0
2010-05-14 11:55:00,142.86,142.95,142.64,142.84,74100.0,118.2205,118.295,118.0385,118.204,74100.0
2010-05-14 12:00:00,142.85,142.9,142.62,142.71,36800.0,118.2122,118.2536,118.0219,118.0964,36800.0
2010-05-14 12:05:00,142.75,142.81,142.32,142.52,90100.0,118.1295,118.1791,117.7737,117.9392,90100.0
2010-05-14 12:10:00,142.56,142.72,142.52,142.53,45700.0,117.9723,118.1047,117.9392,117.9474,45700.0
2010-05-14 12:15:00,142.5,142.8,142.46,142.79,20600.0,117.9226,118.1709,117.8895,118.1626,20600.0
2010-05-14 12:20:00,142.82,142.9,142.49,142.89,55300.0,118.1874,118.2536,117.9143,118.2453,55300.0
2010-05-14 12:25:00,142.87,143.11,142.83,142.92,22900.0,118.2288,118.4274,118.1957,118.2702,22900.0
2010-05-14 12:30:00,142.93,143.06,142.85,142.98,19400.0,118.2784,118.386,118.2122,118.3198,19400.0
2010-05-14 12:35:00,142.99,143.13,142.9,143.11,24400.0,118.3281,118.444,118.2536,118.4274,24400.0
2010-05-14 12:40:00,143.13,143.35,143.09,143.14,31100.0,118.444,118.626,118.4109,118.4522,31100.0
2010-05-14 12:45:00,143.15,143.19,142.91,142.96,18000.0,118.4605,118.4936,118.2619,118.3033,18000.0
2010-05-14 12:50:00,142.98,143.19,142.98,143.17,40600.0,118.3198,118.4936,118.3198,118.4771,40600.0
2010-05-14 12:55:00,143.19,143.52,143.17,143.51,38200.0,118.4936,118.7667,118.4771,118.7584,38200.0
2010-05-14 13:00:00,143.49,143.7,143.35,143.35,44000.0,118.7419,118.9156,118.626,118.626,44000.0
2010-05-14 13:05:00,143.38,143.48,143.23,143.39,19300.0,118.6508,118.7336,118.5267,118.6591,19300.0
2010-05-14 13:10:00,143.39,143.54,143.34,143.51,13700.0,118.6591,118.7832,118.6177,118.7584,13700.0
2010-05-14 13:15:00,143.51,143.55,143.08,143.08,22300.0,118.7584,118.7915,118.4026,118.4026,22300.0
2010-05-14 13:20:00,143.14,143.41,143.13,143.38,19000.0,118.4522,118.6757,118.444,118.6508,19000.0
2010-05-14 13:25:00,143.39,143.39,143.21,143.25,20400.0,118.6591,118.6591,118.5102,118.5433,20400.0
2010-05-14 13:30:00,143.21,143.22,142.98,143.0,36200.0,118.5102,118.5184,118.3198,118.3364,36200.0
2010-05-14 13:35:00,143.03,143.18,142.86,142.9,30700.0,118.3612,118.4853,118.2205,118.2536,30700.0
2010-05-14 13:40:00,142.85,143.07,142.83,142.99,12400.0,118.2122,118.3943,118.1957,118.3281,12400.0
2010-05-14 13:45:00,143.05,143.15,143.01,143.08,9500.0,118.3778,118.4605,118.3446,118.4026,9500.0
2010-05-14 13:50:00,143.09,143.18,142.97,143.12,11800.0,118.4109,118.4853,118.3115,118.4357,11800.0
2010-05-14 13:55:00,143.18,143.38,143.04,143.1,33400.0,118.4853,118.6508,118.3695,118.4191,33400.0
2010-05-14 14:00:00,143.11,143.2,143.09,143.1,17700.0,118.4274,118.5019,118.4109,118.4191,17700.0
2010-05-14 14:05:00,143.12,143.12,142.93,142.94,20700.0,118.4357,118.4357,118.2784,118.2867,20700.0
2010-05-14 14:10:00,142.98,142.99,142.71,142.87,31200.0,118.3198,118.3281,118.0964,118.2288,31200.0
2010-05-14 14:15:00,142.85,142.85,142.52,142.68,33400.0,118.2122,118.2122,117.9392,118.0716,33400.0
2010-05-14 14:20:00,142.72,142.89,142.72,142.89,49000.0,118.1047,118.2453,118.1047,118.2453,49000.0
2010-05-14 14:25:00,142.9,142.92,142.62,142.83,70400.0,118.2536,118.2702,118.0219,118.1957,70400.0
2010-05-14 14:30:00,142.85,143.04,142.79,142.92,56700.0,118.2122,118.3695,118.1626,118.2702,56700.0
2010-05-14 14:35:00,142.9,143.18,142.85,143.09,45500.0,118.2536,118.4853,118.2122,118.4109,45500.0
2010-05-14 14:40:00,143.11,143.11,142.87,142.91,27600.0,118.4274,118.4274,118.2288,118.2619,27600.0
2010-05-14 14:45:00,142.91,143.0,142.85,142.97,20200.0,118.2619,118.3364,118.2122,118.3115,20200.0
2010-05-14 14:50:00,142.96,143.12,142.78,142.82,42700.0,118.3033,118.4357,118.1543,118.1874,42700.0
2010-05-14 14:55:00,142.8,142.89,142.69,142.79,33600.0,118.1709,118.2453,118.0798,118.1626,33600.0
2010-05-14 15:00:00,142.78,142.91,142.72,142.81,31000.0,118.1543,118.2619,118.1047,118.1791,31000.0
2010-05-14 15:05:00,142.82,142.88,142.69,142.84,64900.0,118.1874,118.2371,118.0798,118.204,64900.0
2010-05-14 15:10:00,142.83,142.99,142.76,142.76,52200.0,118.1957,118.3281,118.1378,118.1378,52200.0
2010-05-14 15:15:00,142.74,142.82,142.62,142.64,34000.0,118.1212,118.1874,118.0219,118.0385,34000.0
2010-05-14 15:20:00,142.65,142.71,142.31,142.47,143400.0,118.0467,118.0964,117.7654,117.8978,143400.0
2010-05-14 15:25:00,142.47,142.66,142.32,142.55,39300.0,117.8978,118.055,117.7737,117.964,39300.0
2010-05-14 15:30:00,142.56,142.78,142.56,142.7,76800.0,117.9723,118.1543,117.9723,118.0881,76800.0
2010-05-14 15:35:00,142.7,142.72,142.5,142.69,60200.0,118.0881,118.1047,117.9226,118.0798,60200.0
2010-05-14 15:40:00,142.69,143.34,142.67,143.28,122400.0,118.0798,118.6177,118.0633,118.5681,122400.0
2010-05-14 15:45:00,143.3,143.3,142.95,143.01,113700.0,118.5846,118.5846,118.295,118.3446,113700.0
2010-05-14 15:50:00,143.03,143.5,142.96,143.42,202000.0,118.3612,118.7501,118.3033,118.6839,202000.0
2010-05-14 15:55:00,143.43,143.71,143.26,143.47,352800.0,118.6922,118.9239,118.5515,118.7253,352800.0
2010-05-17 09:30:00,144.2,144.6,144.13,144.27,195000.0,119.3294,119.6604,119.2715,119.3873,195000.0
2010-05-17 09:35:00,144.27,145.19,144.27,145.04,67100.0,119.3873,120.1487,119.3873,120.0245,67100.0
2010-05-17 09:40:00,145.06,145.06,144.43,144.43,87200.0,120.0411,120.0411,119.5197,119.5197,87200.0
2010-05-17 09:45:00,144.43,144.43,143.85,144.12,174600.0,119.5197,119.5197,119.0398,119.2632,174600.0
2010-05-17 09:50:00,144.13,144.31,143.73,143.9,46500.0,119.2715,119.4204,118.9405,119.0811,46500.0
2010-05-17 09:55:00,143.84,143.98,143.45,143.76,78500.0,119.0315,119.1474,118.7088,118.9653,78500.0
2010-05-17 10:00:00,143.74,143.97,143.46,143.66,29000.0,118.9487,119.1391,118.717,118.8825,29000.0
2010-05-17 10:05:00,143.65,143.96,143.58,143.67,48600.0,118.8743,119.1308,118.8163,118.8908,48600.0
2010-05-17 10:10:00,143.66,144.13,143.55,143.9,45200.0,118.8825,119.2715,118.7915,119.0811,45200.0
2010-05-17 10:15:00,144.0,144.4,144.0,144.38,34300.0,119.1639,119.4949,119.1639,119.4784,34300.0
2010-05-17 10:20:00,144.31,144.35,143.93,143.99,30600.0,119.4204,119.4535,119.106,119.1556,30600.0
2010-05-17 10:25:00,143.99,144.25,143.9,144.15,26900.0,119.1556,119.3708,119.0811,119.288,26900.0
2010-05-17 10:30:00,144.22,144.24,143.97,144.14,46600.0,119.346,119.3625,119.1391,119.2798,46600.0
2010-05-17 10:35:00,144.17,144.55,144.15,144.17,37200.0,119.3046,119.619,119.288,119.3046,37200.0
2010-05-17 10:40:00,144.13,144.28,143.73,143.81,152300.0,119.2715,119.3956,118.9405,119.0067,152300.0
2010-05-17 10:45:00,143.79,144.06,143.73,143.89,50300.0,118.9901,119.2136,118.9405,119.0729,50300.0
2010-05-17 10:50:00,143.9,144.21,143.87,144.07,48100.0,119.0811,119.3377,119.0563,119.2218,48100.0
2010-05-17 10:55:00,144.07,144.07,143.67,143.68,51000.0,119.2218,119.2218,118.8908,118.8991,51000.0
2010-05-17 11:00:00,143.67,143.81,143.3,143.34,46800.0,118.8908,119.0067,118.5846,118.6177,46800.0
2010-05-17 11:05:00,143.33,143.37,143.18,143.37,59600.0,118.6095,118.6426,118.4853,118.6426,59600.0
2010-05-17 11:10:00,143.35,143.35,142.89,142.97,49800.0,118.626,118.626,118.2453,118.3115,49800.0
2010-05-17 11:15:00,142.91,142.99,142.52,142.54,131700.0,118.2619,118.3281,117.9392,117.9557,131700.0
2010-05-17 11:20:00,142.5,142.81,142.5,142.73,67700.0,117.9226,118.1791,117.9226,118.1129,67700.0
2010-05-17 11:25:00,142.72,142.72,142.26,142.6,77700.0,118.1047,118.1047,117.724,118.0054,77700.0
2010-05-17 11:30:00,142.59,142.65,142.42,142.61,44600.0,117.9971,118.0467,117.8564,118.0136,44600.0
2010-05-17 11:35:00,142.59,142.85,142.58,142.74,18900.0,117.9971,118.2122,117.9888,118.1212,18900.0
2010-05-17 11:40:00,142.7,142.8,142.67,142.68,10100.0,118.0881,118.1709,118.0633,118.0716,10100.0
2010-05-17 11:45:00,142.68,142.72,142.27,142.42,52400.0,118.0716,118.1047,117.7323,117.8564,52400.0
2010-05-17 11:50:00,142.38,142.39,141.95,141.96,27900.0,117.8233,117.8316,117.4675,117.4757,27900.0
2010-05-17 11:55:00,142.0,142.17,141.9,141.95,29900.0,117.5088,117.6495,117.4261,117.4675,29900.0
2010-05-17 12:00:00,141.9,141.9,140.53,140.55,402200.0,117.4261,117.4261,116.2924,116.3089,402200.0
2010-05-17 12:05:00,140.59,140.59,140.1,140.22,471400.0,116.342,116.342,115.9365,116.0358,471400.0
2010-05-17 12:10:00,140.19,141.04,140.19,141.04,99200.0,116.011,116.7144,116.011,116.7144,99200.0
2010-05-17 12:15:00,141.07,141.12,140.88,141.07,101700.0,116.7392,116.7806,116.582,116.7392,101700.0
2010-05-17 12:20:00,141.08,141.31,140.99,141.22,103100.0,116.7475,116.9379,116.673,116.8634,103100.0
2010-05-17 12:25:00,141.19,141.39,141.13,141.15,74700.0,116.8386,117.0041,116.7889,116.8054,74700.0
2010-05-17 12:30:00,141.13,141.7,141.11,141.67,109200.0,116.7889,117.2606,116.7723,117.2358,109200.0
2010-05-17 12:35:00,141.64,141.64,141.42,141.45,69300.0,117.2109,117.2109,117.0289,117.0537,69300.0
2010-05-17 12:40:00,141.5,141.64,141.41,141.41,21800.0,117.0951,117.2109,117.0206,117.0206,21800.0
2010-05-17 12:45:00,141.4,141.58,141.4,141.56,20000.0,117.0123,117.1613,117.0123,117.1447,20000.0
2010-05-17 12:50:00,141.55,141.57,141.19,141.26,46900.0,117.1365,117.153,116.8386,116.8965,46900.0
2010-05-17 12:55:00,141.25,141.27,141.11,141.18,33300.0,116.8882,116.9048,116.7723,116.8303,33300.0
2010-05-17 13:00:00,141.2,141.35,141.08,141.23,54500.0,116.8468,116.971,116.7475,116.8717,54500.0
2010-05-17 13:05:00,141.21,141.26,141.08,141.11,35900.0,116.8551,116.8965,116.7475,116.7723,35900.0
2010-05-17 13:10:00,141.15,141.29,141.13,141.24,47300.0,116.8054,116.9213,116.7889,116.8799,47300.0
2010-05-17 13:15:00,141.21,141.96,141.2,141.96,97300.0,116.8551,117.4757,116.8468,117.4757,97300.0
2010-05-17 13:20:00,141.96,141.97,141.73,141.83,52900.0,117.4757,117.484,117.2854,117.3682,52900.0
2010-05-17 13:25:00,141.79,142.05,141.74,141.87,50700.0,117.3351,117.5502,117.2937,117.4013,50700.0
2010-05-17 13:30:00,141.86,142.19,141.84,142.02,53800.0,117.393,117.6661,117.3764,117.5254,53800.0
2010-05-17 13:35:00,142.03,142.06,141.55,141.58,78800.0,117.5337,117.5585,117.1365,117.1613,78800.0
2010-05-17 13:40:00,141.56,141.67,141.5,141.55,28400.0,117.1447,117.2358,117.0951,117.1365,28400.0
2010-05-17 13:45:00,141.58,141.62,141.36,141.6,69700.0,117.1613,117.1944,116.9792,117.1778,69700.0
2010-05-17 13:50:00,141.58,141.64,141.41,141.64,30000.0,117.1613,117.2109,117.0206,117.2109,30000.0
2010-05-17 13:55:00,141.61,141.88,141.6,141.83,88700.0,117.1861,117.4095,117.1778,117.3682,88700.0
2010-05-17 14:00:00,141.78,142.25,141.73,142.1,52900.0,117.3268,117.7157,117.2854,117.5916,52900.0
2010-05-17 14:05:00,142.1,142.16,141.7,141.7,78900.0,117.5916,117.6413,117.2606,117.2606,78900.0
2010-05-17 14:10:00,141.69,141.93,141.69,141.88,58300.0,117.2523,117.4509,117.2523,117.4095,58300.0
2010-05-17 14:15:00,141.91,142.01,141.75,141.98,61100.0,117.4344,117.5171,117.302,117.4923,61100.0
2010-05-17 14:20:00,142.01,142.04,141.81,141.83,50600.0,117.5171,117.5419,117.3516,117.3682,50600.0
2010-05-17 14:25:00,141.83,141.91,141.68,141.87,54900.0,117.3682,117.4344,117.244,117.4013,54900.0
2010-05-17 14:30:00,141.86,142.14,141.72,141.73,111500.0,117.393,117.6247,117.2771,117.2854,111500.0
2010-05-17 14:35:00,141.73,142.1,141.63,142.06,92300.0,117.2854,117.5916,117.2027,117.5585,92300.0
2010-05-17 14:40:00,142.07,142.37,142.06,142.23,32000.0,117.5668,117.815,117.5585,117.6992,32000.0
2010-05-17 14:45:00,142.26,142.56,142.25,142.42,48900.0,117.724,117.9723,117.7157,117.8564,48900.0
2010-05-17 14:50:00,142.4,142.6,142.38,142.38,35800.0,117.8399,118.0054,117.8233,117.8233,35800.0
2010-05-17 14:55:00,142.39,143.36,142.39,142.74,308000.0,117.8316,118.6343,117.8316,118.1212,308000.0
2010-05-17 15:00:00,142.77,143.28,142.74,142.99,101500.0,118.146,118.5681,118.1212,118.3281,101500.0
2010-05-17 15:05:00,143.02,143.03,142.5,142.59,71500.0,118.3529,118.3612,117.9226,117.9971,71500.0
2010-05-17 15:10:00,142.59,142.86,142.58,142.74,49100.0,117.9971,118.2205,117.9888,118.1212,49100.0
2010-05-17 15:15:00,142.74,142.74,142.34,142.45,138600.0,118.1212,118.1212,117.7902,117.8812,138600.0
2010-05-17 15:20:00,142.49,142.72,142.22,142.41,119500.0,117.9143,118.1047,117.6909,117.8481,119500.0
2010-05-17 15:25:00,142.41,142.59,142.27,142.53,87600.0,117.8481,117.9971,117.7323,117.9474,87600.0
2010-05-17 15:30:00,142.53,142.93,142.5,142.91,85700.0,117.9474,118.2784,117.9226,118.2619,85700.0
2010-05-17 15:35:00,142.96,143.48,142.96,143.46,112100.0,118.3033,118.7336,118.3033,118.717,112100.0
2010-05-17 15:40:00,143.49,143.67,143.37,143.6,125700.0,118.7419,118.8908,118.6426,118.8329,125700.0
2010-05-17 15:45:00,143.61,143.63,143.3,143.5,139700.0,118.8412,118.8577,118.5846,118.7501,139700.0
2010-05-17 15:50:00,143.54,143.77,143.44,143.72,92400.0,118.7832,118.9736,118.7005,118.9322,92400.0
2010-05-17 15:55:00,143.71,143.8,143.64,143.66,199600.0,118.9239,118.9984,118.866,118.8825,199600.0
2010-05-18 09:30:00,145.33,145.54,145.17,145.17,59500.0,120.2645,120.4383,120.1321,120.1321,59500.0
2010-05-18 09:35:00,145.17,145.3,144.84,145.21,58800.0,120.1321,120.2397,119.859,120.1652,58800.0
2010-05-18 09:40:00,145.2,145.49,145.18,145.38,55200.0,120.1569,120.3969,120.1404,120.3059,55200.0
2010-05-18 09:45:00,145.35,145.66,145.35,145.51,43100.0,120.2811,120.5376,120.2811,120.4135,43100.0
2010-05-18 09:50:00,145.49,145.5,145.21,145.33,42000.0,120.3969,120.4052,120.1652,120.2645,42000.0
2010-05-18 09:55:00,145.32,145.43,145.12,145.14,33900.0,120.2562,120.3473,120.0907,120.1073,33900.0
2010-05-18 10:00:00,145.14,145.27,144.71,144.72,48500.0,120.1073,120.2149,119.7514,119.7597,48500.0
2010-05-18 10:05:00,144.7,144.97,144.65,144.84,36000.0,119.7432,119.9666,119.7018,119.859,36000.0
2010-05-18 10:10:00,144.82,145.11,144.65,145.1,31800.0,119.8425,120.0825,119.7018,120.0742,31800.0
2010-05-18 10:15:00,145.12,145.24,145.04,145.19,16700.0,120.0907,120.19,120.0245,120.1487,16700.0
2010-05-18 10:20:00,145.19,145.2,144.94,145.05,22300.0,120.1487,120.1569,119.9418,120.0328,22300.0
2010-05-18 10:25:00,145.05,145.1,144.58,144.62,52300.0,120.0328,120.0742,119.6439,119.677,52300.0
2010-05-18 10:30:00,144.61,144.72,144.28,144.31,62400.0,119.6687,119.7597,119.3956,119.4204,62400.0
2010-05-18 10:35:00,144.33,144.61,144.33,144.55,50200.0,119.437,119.6687,119.437,119.619,50200.0
2010-05-18 10:40:00,144.58,144.62,144.01,144.01,74500.0,119.6439,119.677,119.1722,119.1722,74500.0
2010-05-18 10:45:00,144.03,144.17,143.61,143.66,89000.0,119.1887,119.3046,118.8412,118.8825,89000.0
2010-05-18 10:50:00,143.63,143.65,143.19,143.65,74200.0,118.8577,118.8743,118.4936,118.8743,74200.0
2010-05-18 10:55:00,143.68,143.9,143.65,143.86,30600.0,118.8991,119.0811,118.8743,119.048,30600.0
2010-05-18 11:00:00,143.84,144.07,143.75,143.8,35400.0,119.0315,119.2218,118.957,118.9984,35400.0
2010-05-18 11:05:00,143.81,143.96,143.7,143.87,18900.0,119.0067,119.1308,118.9156,119.0563,18900.0
2010-05-18 11:10:00,143.85,144.31,143.78,144.19,28500.0,119.0398,119.4204,118.9818,119.3211,28500.0
2010-05-18 11:15:00,144.2,144.31,144.0,144.19,59600.0,119.3294,119.4204,119.1639,119.3211,59600.0
2010-05-18 11:20:00,144.19,144.34,144.04,144.06,21100.0,119.3211,119.4453,119.197,119.2136,21100.0
2010-05-18 11:25:00,144.06,144.39,144.06,144.37,36600.0,119.2136,119.4866,119.2136,119.4701,36600.0
2010-05-18 11:30:00,144.4,144.41,144.2,144.3,12100.0,119.4949,119.5032,119.3294,119.4122,12100.0
2010-05-18 11:35:00,144.26,144.31,144.01,144.04,41700.0,119.3791,119.4204,119.1722,119.197,41700.0
2010-05-18 11:40:00,144.03,144.03,143.22,143.32,60200.0,119.1887,119.1887,118.5184,118.6012,60200.0
2010-05-18 11:45:00,143.22,143.53,143.08,143.46,97800.0,118.5184,118.775,118.4026,118.717,97800.0
2010-05-18 11:50:00,143.41,143.45,143.29,143.43,47700.0,118.6757,118.7088,118.5764,118.6922,47700.0
2010-05-18 11:55:00,143.46,143.51,143.35,143.35,31000.0,118.717,118.7584,118.626,118.626,31000.0
2010-05-18 12:00:00,143.36,143.46,142.9,142.94,74400.0,118.6343,118.717,118.2536,118.2867,74400.0
2010-05-18 12:05:00,142.93,143.37,142.91,143.3,56800.0,118.2784,118.6426,118.2619,118.5846,56800.0
2010-05-18 12:10:00,143.32,143.55,143.21,143.42,52000.0,118.6012,118.7915,118.5102,118.6839,52000.0
2010-05-18 12:15:00,143.38,143.52,143.31,143.44,16500.0,118.6508,118.7667,118.5929,118.7005,16500.0
2010-05-18 12:20:00,143.46,143.5,143.24,143.32,73600.0,118.717,118.7501,118.535,118.6012,73600.0
2010-05-18 12:25:00,143.32,143.72,143.31,143.69,39900.0,118.6012,118.9322,118.5929,118.9074,39900.0
2010-05-18 12:30:00,143.64,143.75,143.53,143.75,24200.0,118.866,118.957,118.775,118.957,24200.0
2010-05-18 12:35:00,143.77,143.9,143.65,143.65,35500.0,118.9736,119.0811,118.8743,118.8743,35500.0
2010-05-18 12:40:00,143.68,143.81,143.65,143.79,32600.0,118.8991,119.0067,118.8743,118.9901,32600.0
2010-05-18 12:45:00,143.78,144.24,143.78,144.08,20800.0,118.9818,119.3625,118.9818,119.2301,20800.0
2010-05-18 12:50:00,144.13,144.2,143.93,143.99,24400.0,119.2715,119.3294,119.106,119.1556,24400.0
2010-05-18 12:55:00,143.97,143.98,143.53,143.55,28200.0,119.1391,119.1474,118.775,118.7915,28200.0
2010-05-18 13:00:00,143.5,143.76,143.23,143.45,53000.0,118.7501,118.9653,118.5267,118.7088,53000.0
2010-05-18 13:05:00,143.44,143.44,142.85,143.22,73800.0,118.7005,118.7005,118.2122,118.5184,73800.0
2010-05-18 13:10:00,143.22,143.31,142.68,142.98,67500.0,118.5184,118.5929,118.0716,118.3198,67500.0
2010-05-18 13:15:00,142.96,143.11,142.74,142.77,81100.0,118.3033,118.4274,118.1212,118.146,81100.0
2010-05-18 13:20:00,142.77,143.17,142.71,143.06,45800.0,118.146,118.4771,118.0964,118.386,45800.0
2010-05-18 13:25:00,143.03,143.39,143.01,143.24,37100.0,118.3612,118.6591,118.3446,118.535,37100.0
2010-05-18 13:30:00,143.21,143.37,143.21,143.36,8600.0,118.5102,118.6426,118.5102,118.6343,8600.0
2010-05-18 13:35:00,143.35,143.38,142.73,142.88,34500.0,118.626,118.6508,118.1129,118.2371,34500.0
2010-05-18 13:40:00,142.9,142.93,142.62,142.73,80400.0,118.2536,118.2784,118.0219,118.1129,80400.0
2010-05-18 13:45:00,142.69,142.95,142.45,142.77,175300.0,118.0798,118.295,117.8812,118.146,175300.0
2010-05-18 13:50:00,142.74,142.83,142.55,142.57,52000.0,118.1212,118.1957,117.964,117.9805,52000.0
2010-05-18 13:55:00,142.51,142.75,142.36,142.37,123500.0,117.9309,118.1295,117.8068,117.815,123500.0
2010-05-18 14:00:00,142.37,142.78,142.33,142.63,125200.0,117.815,118.1543,117.7819,118.0302,125200.0
2010-05-18 14:05:00,142.6,142.67,142.46,142.66,43400.0,118.0054,118.0633,117.8895,118.055,43400.0
2010-05-18 14:10:00,142.61,142.86,142.58,142.7,50700.0,118.0136,118.2205,117.9888,118.0881,50700.0
2010-05-18 14:15:00,142.68,142.79,142.57,142.64,25500.0,118.0716,118.1626,117.9805,118.0385,25500.0
2010-05-18 14:20:00,142.63,142.63,142.16,142.22,171600.0,118.0302,118.0302,117.6413,117.6909,171600.0
2010-05-18 14:25:00,142.2,142.39,142.07,142.24,77400.0,117.6744,117.8316,117.5668,117.7075,77400.0
2010-05-18 14:30:00,142.24,142.24,141.86,141.86,76400.0,117.7075,117.7075,117.393,117.393,76400.0
2010-05-18 14:35:00,141.88,141.88,141.37,141.45,36400.0,117.4095,117.4095,116.9875,117.0537,36400.0
2010-05-18 14:40:00,141.48,141.73,141.32,141.73,138300.0,117.0785,117.2854,116.9461,117.2854,138300.0
2010-05-18 14:45:00,141.69,141.94,141.64,141.73,84800.0,117.2523,117.4592,117.2109,117.2854,84800.0
2010-05-18 14:50:00,141.72,141.74,141.48,141.51,57200.0,117.2771,117.2937,117.0785,117.1034,57200.0
2010-05-18 14:55:00,141.52,141.68,141.26,141.41,65500.0,117.1116,117.244,116.8965,117.0206,65500.0
2010-05-18 15:00:00,141.45,141.46,141.02,141.2,118000.0,117.0537,117.062,116.6979,116.8468,118000.0
2010-05-18 15:05:00,141.17,141.53,141.06,141.38,89400.0,116.822,117.1199,116.731,116.9958,89400.0
2010-05-18 15:10:00,141.37,142.16,141.33,142.13,94000.0,116.9875,117.6413,116.9544,117.6164,94000.0
2010-05-18 15:15:00,142.19,142.29,141.83,141.91,53300.0,117.6661,117.7488,117.3682,117.4344,53300.0
2010-05-18 15:20:00,141.9,142.0,141.66,141.78,77500.0,117.4261,117.5088,117.2275,117.3268,77500.0
2010-05-18 15:25:00,141.75,141.76,141.33,141.37,70800.0,117.302,117.3102,116.9544,116.9875,70800.0
2010-05-18 15:30:00,141.37,141.53,141.21,141.36,181300.0,116.9875,117.1199,116.8551,116.9792,181300.0
2010-05-18 15:35:00,141.35,141.62,141.28,141.54,120100.0,116.971,117.1944,116.913,117.1282,120100.0
2010-05-18 15:40:00,141.53,141.79,141.38,141.72,119500.0,117.1199,117.3351,116.9958,117.2771,119500.0
2010-05-18 15:45:00,141.77,141.9,141.4,141.42,177800.0,117.3185,117.4261,117.0123,117.0289,177800.0
2010-05-18 15:50:00,141.42,141.76,141.35,141.67,118600.0,117.0289,117.3102,116.971,117.2358,118600.0
2010-05-18 15:55:00,141.67,141.7,141.46,141.53,132500.0,117.2358,117.2606,117.062,117.1199,132500.0
2010-05-19 09:30:00,140.85,141.18,140.58,141.01,44500.0,116.5572,116.8303,116.3338,116.6896,44500.0
2010-05-19 09:35:00,141.1,141.21,140.71,141.09,37700.0,116.7641,116.8551,116.4413,116.7558,37700.0
2010-05-19 09:40:00,141.06,141.64,140.99,141.64,65900.0,116.731,117.2109,116.673,117.2109,65900.0
2010-05-19 09:45:00,141.74,142.09,141.73,142.02,181700.0,117.2937,117.5833,117.2854,117.5254,181700.0
2010-05-19 09:50:00,141.99,142.29,141.67,141.68,53000.0,117.5006,117.7488,117.2358,117.244,53000.0
2010-05-19 09:55:00,141.68,141.68,141.33,141.5,36400.0,117.244,117.244,116.9544,117.0951,36400.0
2010-05-19 10:00:00,141.49,141.51,140.76,141.16,91100.0,117.0868,117.1034,116.4827,116.8137,91100.0
2010-05-19 10:05:00,141.13,141.4,140.75,140.86,53100.0,116.7889,117.0123,116.4744,116.5655,53100.0
2010-05-19 10:10:00,140.92,140.92,140.42,140.62,134400.0,116.6151,116.6151,116.2014,116.3669,134400.0
2010-05-19 10:15:00,140.59,140.81,139.51,139.69,201500.0,116.342,116.5241,115.4483,115.5973,201500.0
2010-05-19 10:20:00,139.65,139.73,139.06,139.15,219100.0,115.5642,115.6304,115.0759,115.1504,219100.0
2010-05-19 10:25:00,139.17,139.7,139.16,139.58,180000.0,115.1669,115.6055,115.1587,115.5062,180000.0
2010-05-19 10:30:00,139.66,139.97,139.42,139.9,215500.0,115.5724,115.829,115.3738,115.771,215500.0
2010-05-19 10:35:00,139.89,139.95,139.55,139.65,82900.0,115.7628,115.8124,115.4814,115.5642,82900.0
2010-05-19 10:40:00,139.68,140.02,139.36,139.85,112300.0,115.589,115.8703,115.3242,115.7297,112300.0
2010-05-19 10:45:00,139.82,139.88,139.4,139.41,101600.0,115.7048,115.7545,115.3573,115.3656,101600.0
2010-05-19 10:50:00,139.42,139.68,139.32,139.48,96600.0,115.3738,115.589,115.2911,115.4235,96600.0
2010-05-19 10:55:00,139.49,139.84,139.49,139.72,49700.0,115.4318,115.7214,115.4318,115.6221,49700.0
2010-05-19 11:00:00,139.65,139.82,139.5,139.6,42100.0,115.5642,115.7048,115.44,115.5228,42100.0
2010-05-19 11:05:00,139.61,139.71,139.53,139.6,76300.0,115.5311,115.6138,115.4649,115.5228,76300.0
2010-05-19 11:10:00,139.54,139.54,139.21,139.31,37100.0,115.4731,115.4731,115.2,115.2828,37100.0
2010-05-19 11:15:00,139.28,139.47,139.15,139.17,52200.0,115.258,115.4152,115.1504,115.1669,52200.0
2010-05-19 11:20:00,139.18,139.22,138.69,138.71,58300.0,115.1752,115.2083,114.7697,114.7863,58300.0
2010-05-19 11:25:00,138.63,138.95,138.59,138.83,55400.0,114.7201,114.9849,114.687,114.8856,55400.0
2010-05-19 11:30:00,138.83,138.92,138.57,138.9,46800.0,114.8856,114.9601,114.6704,114.9435,46800.0
2010-05-19 11:35:00,138.92,138.99,138.7,138.7,33700.0,114.9601,115.018,114.778,114.778,33700.0
2010-05-19 11:40:00,138.71,138.71,138.47,138.48,34400.0,114.7863,114.7863,114.5877,114.596,34400.0
2010-05-19 11:45:00,138.42,138.55,138.02,138.08,73500.0,114.5463,114.6539,114.2153,114.2649,73500.0
2010-05-19 11:50:00,138.1,138.34,138.04,138.26,80300.0,114.2815,114.4801,114.2318,114.4139,80300.0
2010-05-19 11:55:00,138.32,138.67,138.24,138.63,56700.0,114.4635,114.7532,114.3973,114.7201,56700.0
2010-05-19 12:00:00,138.6,138.97,138.55,138.91,36800.0,114.6953,115.0014,114.6539,114.9518,36800.0
2010-05-19 12:05:00,138.91,138.91,138.66,138.75,20900.0,114.9518,114.9518,114.7449,114.8194,20900.0
2010-05-19 12:10:00,138.72,138.91,138.69,138.84,23800.0,114.7946,114.9518,114.7697,114.8939,23800.0
2010-05-19 12:15:00,138.83,138.83,138.44,138.59,55700.0,114.8856,114.8856,114.5629,114.687,55700.0
2010-05-19 12:20:00,138.62,139.07,138.55,139.05,17600.0,114.7118,115.0842,114.6539,115.0676,17600.0
2010-05-19 12:25:00,139.07,139.75,139.06,139.46,80500.0,115.0842,115.6469,115.0759,115.4069,80500.0
2010-05-19 12:30:00,139.44,139.46,139.12,139.24,30700.0,115.3904,115.4069,115.1256,115.2249,30700.0
2010-05-19 12:35:00,139.32,139.66,139.29,139.48,58500.0,115.2911,115.5724,115.2662,115.4235,58500.0
2010-05-19 12:40:00,139.5,139.55,139.28,139.41,18000.0,115.44,115.4814,115.258,115.3656,18000.0
2010-05-19 12:45:00,139.42,139.42,139.02,139.02,6200.0,115.3738,115.3738,115.0428,115.0428,6200.0
2010-05-19 12:50:00,139.05,139.53,139.03,139.46,13600.0,115.0676,115.4649,115.0511,115.4069,13600.0
2010-05-19 12:55:00,139.49,140.05,139.31,140.05,63500.0,115.4318,115.8952,115.2828,115.8952,63500.0
2010-05-19 13:00:00,140.03,140.09,139.64,139.84,44500.0,115.8786,115.9283,115.5559,115.7214,44500.0
2010-05-19 13:05:00,139.8,139.99,139.62,139.99,59300.0,115.6883,115.8455,115.5393,115.8455,59300.0
2010-05-19 13:10:00,140.0,140.0,139.72,139.94,34600.0,115.8538,115.8538,115.6221,115.8041,34600.0
2010-05-19 13:15:00,139.94,140.09,139.81,140.07,89100.0,115.8041,115.9283,115.6966,115.9117,89100.0
2010-05-19 13:20:00,140.02,140.69,140.02,140.57,51000.0,115.8703,116.4248,115.8703,116.3255,51000.0
2010-05-19 13:25:00,140.58,140.64,140.27,140.27,30500.0,116.3338,116.3834,116.0772,116.0772,30500.0
2010-05-19 13:30:00,140.29,140.36,140.24,140.35,24400.0,116.0938,116.1517,116.0524,116.1434,24400.0
2010-05-19 13:35:00,140.27,140.28,140.0,140.22,30000.0,116.0772,116.0855,115.8538,116.0358,30000.0
2010-05-19 13:40:00,140.21,140.47,140.19,140.44,38400.0,116.0276,116.2427,116.011,116.2179,38400.0
2010-05-19 13:45:00,140.46,140.75,140.38,140.73,72000.0,116.2345,116.4744,116.1683,116.4579,72000.0
2010-05-19 13:50:00,140.75,140.79,140.51,140.58,7600.0,116.4744,116.5075,116.2758,116.3338,7600.0
2010-05-19 13:55:00,140.58,140.58,140.24,140.43,42600.0,116.3338,116.3338,116.0524,116.2096,42600.0
2010-05-19 14:00:00,140.45,140.64,140.28,140.56,23500.0,116.2262,116.3834,116.0855,116.3172,23500.0
2010-05-19 14:05:00,140.55,140.8,140.34,140.34,41900.0,116.3089,116.5158,116.1352,116.1352,41900.0
2010-05-19 14:10:00,140.35,140.48,140.19,140.31,18600.0,116.1434,116.251,116.011,116.1103,18600.0
2010-05-19 14:15:00,140.34,140.43,139.91,139.95,76800.0,116.1352,116.2096,115.7793,115.8124,76800.0
2010-05-19 14:20:00,139.92,140.06,139.65,139.65,37100.0,115.7876,115.9034,115.5642,115.5642,37100.0
2010-05-19 14:25:00,139.62,140.09,139.62,140.04,45700.0,115.5393,115.9283,115.5393,115.8869,45700.0
2010-05-19 14:30:00,140.07,140.09,139.8,139.84,50800.0,115.9117,115.9283,115.6883,115.7214,50800.0
2010-05-19 14:35:00,139.82,140.06,139.74,139.81,33100.0,115.7048,115.9034,115.6386,115.6966,33100.0
2010-05-19 14:40:00,139.85,140.34,139.75,140.14,44900.0,115.7297,116.1352,115.6469,115.9696,44900.0
2010-05-19 14:45:00,140.18,140.61,140.18,140.55,195400.0,116.0027,116.3586,116.0027,116.3089,195400.0
2010-05-19 14:50:00,140.59,140.59,140.09,140.38,47900.0,116.342,116.342,115.9283,116.1683,47900.0
2010-05-19 14:55:00,140.39,140.42,140.04,140.18,59400.0,116.1765,116.2014,115.8869,116.0027,59400.0
2010-05-19 15:00:00,140.14,140.32,139.94,140.02,54000.0,115.9696,116.1186,115.8041,115.8703,54000.0
2010-05-19 15:05:00,139.99,140.0,139.26,139.33,81300.0,115.8455,115.8538,115.2414,115.2993,81300.0
2010-05-19 15:10:00,139.32,139.47,139.21,139.22,59800.0,115.2911,115.4152,115.2,115.2083,59800.0
2010-05-19 15:15:00,139.22,139.77,139.22,139.62,117200.0,115.2083,115.6635,115.2083,115.5393,117200.0
2010-05-19 15:20:00,139.64,139.74,139.2,139.32,143800.0,115.5559,115.6386,115.1918,115.2911,143800.0
2010-05-19 15:25:00,139.35,139.95,139.3,139.95,205100.0,115.3159,115.8124,115.2745,115.8124,205100.0
2010-05-19 15:30:00,139.97,140.04,139.67,139.87,160800.0,115.829,115.8869,115.5807,115.7462,160800.0
2010-05-19 15:35:00,139.86,140.36,139.59,140.3,145100.0,115.7379,116.1517,115.5145,116.1021,145100.0
2010-05-19 15:40:00,140.3,140.48,140.09,140.32,264800.0,116.1021,116.251,115.9283,116.1186,264800.0
2010-05-19 15:45:00,140.32,140.46,140.14,140.28,132600.0,116.1186,116.2345,115.9696,116.0855,132600.0
2010-05-19 15:50:00,140.29,140.43,140.15,140.34,187700.0,116.0938,116.2096,115.9779,116.1352,187700.0
2010-05-19 15:55:00,140.34,140.35,140.13,140.16,267000.0,116.1352,116.1434,115.9614,115.9862,267000.0
2010-05-20 09:30:00,136.6,137.13,136.3,136.69,96400.0,113.0402,113.4788,112.7919,113.1147,96400.0
2010-05-20 09:35:00,136.68,137.11,136.48,137.02,111600.0,113.1064,113.4622,112.9409,113.3878,111600.0
2010-05-20 09:40:00,137.02,137.03,136.53,136.66,173400.0,113.3878,113.396,112.9823,113.0899,173400.0
2010-05-20 09:45:00,136.66,137.03,136.46,137.01,98300.0,113.0899,113.396,112.9243,113.3795,98300.0
2010-05-20 09:50:00,137.0,137.51,136.98,137.26,103500.0,113.3712,113.7933,113.3547,113.5864,103500.0
2010-05-20 09:55:00,137.25,137.34,137.01,137.03,47200.0,113.5781,113.6526,113.3795,113.396,47200.0
2010-05-20 10:00:00,137.01,137.33,136.73,137.0,111700.0,113.3795,113.6443,113.1478,113.3712,111700.0
2010-05-20 10:05:00,136.97,137.4,136.78,136.8,96900.0,113.3464,113.7022,113.1892,113.2057,96900.0
2010-05-20 10:10:00,136.8,136.92,136.15,136.22,126400.0,113.2057,113.305,112.6678,112.7257,126400.0
2010-05-20 10:15:00,136.2,136.29,135.99,136.19,55100.0,112.7092,112.7837,112.5354,112.7009,55100.0
2010-05-20 10:20:00,136.23,136.23,135.33,135.38,137800.0,112.734,112.734,111.9892,112.0306,137800.0
2010-05-20 10:25:00,135.39,135.72,135.18,135.72,88500.0,112.0389,112.312,111.8651,112.312,88500.0
2010-05-20 10:30:00,135.73,136.22,135.6,136.13,84900.0,112.3203,112.7257,112.2127,112.6513,84900.0
2010-05-20 10:35:00,136.09,136.2,135.75,135.81,35500.0,112.6182,112.7092,112.3368,112.3865,35500.0
2010-05-20 10:40:00,135.79,135.79,135.38,135.63,42000.0,112.3699,112.3699,112.0306,112.2375,42000.0
2010-05-20 10:45:00,135.64,135.83,135.52,135.65,166400.0,112.2458,112.403,112.1465,112.2541,166400.0
2010-05-20 10:50:00,135.65,136.11,135.64,136.02,86700.0,112.2541,112.6347,112.2458,112.5602,86700.0
2010-05-20 10:55:00,136.01,136.02,135.61,135.65,34000.0,112.552,112.5602,112.2209,112.2541,34000.0
2010-05-20 11:00:00,135.64,135.99,135.56,135.79,29700.0,112.2458,112.5354,112.1796,112.3699,29700.0
2010-05-20 11:05:00,135.74,136.33,135.74,136.22,56400.0,112.3285,112.8168,112.3285,112.7257,56400.0
2010-05-20 11:10:00,136.25,136.27,135.9,135.93,33500.0,112.7506,112.7671,112.4609,112.4858,33500.0
2010-05-20 11:15:00,135.93,135.96,135.62,135.8,96000.0,112.4858,112.5106,112.2292,112.3782,96000.0
2010-05-20 11:20:00,135.85,136.12,135.64,136.01,45600.0,112.4196,112.643,112.2458,112.552,45600.0
2010-05-20 11:25:00,135.99,136.57,135.86,136.52,26700.0,112.5354,113.0154,112.4278,112.974,26700.0
2010-05-20 11:30:00,136.49,136.55,136.31,136.39,22000.0,112.9492,112.9988,112.8002,112.8664,22000.0
2010-05-20 11:35:00,136.45,136.57,136.12,136.46,27400.0,112.9161,113.0154,112.643,112.9243,27400.0
2010-05-20 11:40:00,136.43,136.47,135.97,136.07,44600.0,112.8995,112.9326,112.5189,112.6016,44600.0
2010-05-20 11:45:00,136.08,136.27,136.05,136.07,18100.0,112.6099,112.7671,112.5851,112.6016,18100.0
2010-05-20 11:50:00,136.09,136.21,135.97,136.14,50200.0,112.6182,112.7175,112.5189,112.6595,50200.0
2010-05-20 11:55:00,136.11,136.16,135.76,135.81,81600.0,112.6347,112.6761,112.3451,112.3865,81600.0
2010-05-20 12:00:00,135.83,135.96,135.67,135.8,104900.0,112.403,112.5106,112.2706,112.3782,104900.0
2010-05-20 12:05:00,135.8,136.06,135.8,136.05,40400.0,112.3782,112.5933,112.3782,112.5851,40400.0
2010-05-20 12:10:00,135.98,135.98,135.67,135.67,42000.0,112.5271,112.5271,112.2706,112.2706,42000.0
2010-05-20 12:15:00,135.66,135.66,135.29,135.45,76300.0,112.2623,112.2623,111.9561,112.0885,76300.0
2010-05-20 12:20:00,135.45,135.69,135.35,135.36,39900.0,112.0885,112.2872,112.0058,112.0141,39900.0
2010-05-20 12:25:00,135.33,135.53,135.27,135.42,56100.0,111.9892,112.1547,111.9396,112.0637,56100.0
2010-05-20 12:30:00,135.43,135.52,135.15,135.19,38500.0,112.072,112.1465,111.8403,111.8734,38500.0
2010-05-20 12:35:00,135.19,135.47,135.11,135.39,90000.0,111.8734,112.1051,111.8072,112.0389,90000.0
2010-05-20 12:40:00,135.39,135.39,135.15,135.16,25800.0,112.0389,112.0389,111.8403,111.8486,25800.0
2010-05-20 12:45:00,135.14,135.36,135.0,135.03,58400.0,111.832,112.0141,111.7162,111.741,58400.0
2010-05-20 12:50:00,135.01,135.01,134.58,134.6,73300.0,111.7244,111.7244,111.3686,111.3851,73300.0
2010-05-20 12:55:00,134.58,134.74,134.17,134.25,131800.0,111.3686,111.501,111.0293,111.0955,131800.0
2010-05-20 13:00:00,134.18,134.7,134.18,134.66,95700.0,111.0376,111.4679,111.0376,111.4348,95700.0
2010-05-20 13:05:00,134.65,134.81,134.52,134.67,45700.0,111.4265,111.5589,111.3189,111.4431,45700.0
2010-05-20 13:10:00,134.66,134.98,134.61,134.82,37600.0,111.4348,111.6996,111.3934,111.5672,37600.0
2010-05-20 13:15:00,134.78,134.96,134.69,134.94,35300.0,111.5341,111.6831,111.4596,111.6665,35300.0
2010-05-20 13:20:00,134.9,135.31,134.84,135.19,67600.0,111.6334,111.9727,111.5838,111.8734,67600.0
2010-05-20 13:25:00,135.23,135.72,135.05,135.35,86600.0,111.9065,112.312,111.7575,112.0058,86600.0
2010-05-20 13:30:00,135.38,136.01,135.34,135.71,230900.0,112.0306,112.552,111.9975,112.3037,230900.0
2010-05-20 13:35:00,135.66,135.75,135.26,135.27,92000.0,112.2623,112.3368,111.9313,111.9396,92000.0
2010-05-20 13:40:00,135.3,135.81,135.3,135.78,102000.0,111.9644,112.3865,111.9644,112.3616,102000.0
2010-05-20 13:45:00,135.81,135.87,135.43,135.59,74300.0,112.3865,112.4361,112.072,112.2044,74300.0
2010-05-20 13:50:00,135.61,135.7,135.31,135.46,45600.0,112.2209,112.2954,111.9727,112.0968,45600.0
2010-05-20 13:55:00,135.44,135.61,135.16,135.33,31900.0,112.0803,112.2209,111.8486,111.9892,31900.0
2010-05-20 14:00:00,135.3,135.41,134.82,135.0,80000.0,111.9644,112.0554,111.5672,111.7162,80000.0
2010-05-20 14:05:00,134.94,135.2,134.75,135.12,55800.0,111.6665,111.8817,111.5093,111.8155,55800.0
2010-05-20 14:10:00,135.2,135.72,135.14,135.68,71000.0,111.8817,112.312,111.832,112.2789,71000.0
2010-05-20 14:15:00,135.67,135.91,135.36,135.9,47500.0,112.2706,112.4692,112.0141,112.4609,47500.0
2010-05-20 14:20:00,135.88,136.46,135.83,136.22,67100.0,112.4444,112.9243,112.403,112.7257,67100.0
2010-05-20 14:25:00,136.2,136.26,135.63,135.85,69600.0,112.7092,112.7588,112.2375,112.4196,69600.0
2010-05-20 14:30:00,135.84,136.32,135.64,136.2,66600.0,112.4113,112.8085,112.2458,112.7092,66600.0
2010-05-20 14:35:00,136.3,136.64,136.13,136.63,109900.0,112.7919,113.0733,112.6513,113.065,109900.0
2010-05-20 14:40:00,136.64,136.91,136.26,136.83,172900.0,113.0733,113.2967,112.7588,113.2305,172900.0
2010-05-20 14:45:00,136.83,137.11,136.5,136.87,125700.0,113.2305,113.4622,112.9574,113.2636,125700.0
2010-05-20 14:50:00,136.88,137.23,136.77,137.04,156900.0,113.2719,113.5615,113.1809,113.4043,156900.0
2010-05-20 14:55:00,137.03,137.14,136.29,136.36,120300.0,113.396,113.4871,112.7837,112.8416,120300.0
2010-05-20 15:00:00,136.38,136.68,136.32,136.46,132500.0,112.8581,113.1064,112.8085,112.9243,132500.0
2010-05-20 15:05:00,136.44,136.45,135.8,136.21,165300.0,112.9078,112.9161,112.3782,112.7175,165300.0
2010-05-20 15:10:00,136.21,136.27,135.8,135.93,44300.0,112.7175,112.7671,112.3782,112.4858,44300.0
2010-05-20 15:15:00,135.91,136.31,135.77,136.08,105200.0,112.4692,112.8002,112.3534,112.6099,105200.0
2010-05-20 15:20:00,136.16,136.51,135.96,136.5,100400.0,112.6761,112.9657,112.5106,112.9574,100400.0
2010-05-20 15:25:00,136.52,136.54,136.14,136.15,183600.0,112.974,112.9905,112.6595,112.6678,183600.0
2010-05-20 15:30:00,136.15,136.42,136.11,136.39,111900.0,112.6678,112.8912,112.6347,112.8664,111900.0
2010-05-20 15:35:00,136.39,136.4,135.87,135.98,99600.0,112.8664,112.8747,112.4361,112.5271,99600.0
2010-05-20 15:40:00,136.0,136.08,135.63,135.64,122500.0,112.5437,112.6099,112.2375,112.2458,122500.0
2010-05-20 15:45:00,135.61,135.61,135.02,135.29,342400.0,112.2209,112.2209,111.7327,111.9561,342400.0
2010-05-20 15:50:00,135.3,135.3,134.73,134.78,297100.0,111.9644,111.9644,111.4927,111.5341,297100.0
2010-05-20 15:55:00,134.77,134.77,134.08,134.14,282500.0,111.5258,111.5258,110.9548,111.0045,282500.0
2010-05-21 09:30:00,131.95,132.18,131.44,131.73,384100.0,109.1922,109.3825,108.7702,109.0101,384100.0
2010-05-21 09:35:00,131.71,132.98,131.62,132.98,197400.0,108.9936,110.0446,108.9191,110.0446,197400.0
2010-05-21 09:40:00,132.97,133.34,132.79,133.13,292000.0,110.0363,110.3425,109.8873,110.1687,292000.0
2010-05-21 09:45:00,133.14,133.83,133.03,133.72,82600.0,110.177,110.748,110.0859,110.6569,82600.0
2010-05-21 09:50:00,133.67,134.55,133.67,134.5,184200.0,110.6155,111.3438,110.6155,111.3024,184200.0
2010-05-21 09:55:00,134.46,135.35,134.4,134.72,189600.0,111.2693,112.0058,111.2196,111.4844,189600.0
2010-05-21 10:00:00,134.65,134.9,134.42,134.72,72300.0,111.4265,111.6334,111.2362,111.4844,72300.0
2010-05-21 10:05:00,134.75,135.44,134.75,135.02,129900.0,111.5093,112.0803,111.5093,111.7327,129900.0
2010-05-21 10:10:00,135.05,135.27,134.38,134.82,91500.0,111.7575,111.9396,111.2031,111.5672,91500.0
2010-05-21 10:15:00,134.83,135.06,134.55,134.63,74100.0,111.5755,111.7658,111.3438,111.41,74100.0
2010-05-21 10:20:00,134.63,134.75,134.01,134.05,61200.0,111.41,111.5093,110.8969,110.93,61200.0
2010-05-21 10:25:00,134.02,134.36,133.67,133.81,117300.0,110.9052,111.1865,110.6155,110.7314,117300.0
2010-05-21 10:30:00,133.78,134.09,133.57,134.05,115100.0,110.7066,110.9631,110.5328,110.93,115100.0
2010-05-21 10:35:00,134.06,134.51,134.04,134.47,122900.0,110.9383,111.3107,110.9217,111.2776,122900.0
2010-05-21 10:40:00,134.47,134.64,134.13,134.19,95500.0,111.2776,111.4182,110.9962,111.0459,95500.0
2010-05-21 10:45:00,134.2,134.48,134.02,134.14,71800.0,111.0541,111.2858,110.9052,111.0045,71800.0
2010-05-21 10:50:00,134.12,134.51,134.01,134.44,75600.0,110.9879,111.3107,110.8969,111.2527,75600.0
2010-05-21 10:55:00,134.48,134.66,134.25,134.51,107000.0,111.2858,111.4348,111.0955,111.3107,107000.0
2010-05-21 11:00:00,134.48,135.05,134.42,134.95,81900.0,111.2858,111.7575,111.2362,111.6748,81900.0
2010-05-21 11:05:00,134.97,135.25,134.92,135.03,72500.0,111.6913,111.923,111.65,111.741,72500.0
2010-05-21 11:10:00,135.02,135.05,134.72,135.04,62700.0,111.7327,111.7575,111.4844,111.7493,62700.0
2010-05-21 11:15:00,135.07,135.61,134.93,135.61,107300.0,111.7741,112.2209,111.6582,112.2209,107300.0
2010-05-21 11:20:00,135.59,136.09,135.42,136.07,66600.0,112.2044,112.6182,112.0637,112.6016,66600.0
2010-05-21 11:25:00,136.03,136.05,135.56,135.77,76700.0,112.5685,112.5851,112.1796,112.3534,76700.0
2010-05-21 11:30:00,135.72,136.0,135.62,135.84,68800.0,112.312,112.5437,112.2292,112.4113,68800.0
2010-05-21 11:35:00,135.85,136.67,135.83,136.64,94200.0,112.4196,113.0981,112.403,113.0733,94200.0
2010-05-21 11:40:00,136.64,136.84,136.48,136.76,113700.0,113.0733,113.2388,112.9409,113.1726,113700.0
2010-05-21 11:45:00,136.76,137.02,136.49,136.57,83200.0,113.1726,113.3878,112.9492,113.0154,83200.0
2010-05-21 11:50:00,136.56,137.01,136.54,136.7,78300.0,113.0071,113.3795,112.9905,113.123,78300.0
2010-05-21 11:55:00,136.7,136.78,136.37,136.49,122000.0,113.123,113.1892,112.8499,112.9492,122000.0
2010-05-21 12:00:00,136.47,136.5,136.02,136.36,111700.0,112.9326,112.9574,112.5602,112.8416,111700.0
2010-05-21 12:05:00,136.34,136.5,136.23,136.33,35400.0,112.825,112.9574,112.734,112.8168,35400.0
2010-05-21 12:10:00,136.3,136.3,135.94,136.06,71000.0,112.7919,112.7919,112.494,112.5933,71000.0
2010-05-21 12:15:00,136.1,136.53,136.09,136.51,17200.0,112.6264,112.9823,112.6182,112.9657,17200.0
2010-05-21 12:20:00,136.55,136.7,136.36,136.55,36400.0,112.9988,113.123,112.8416,112.9988,36400.0
2010-05-21 12:25:00,136.55,136.64,136.39,136.39,14600.0,112.9988,113.0733,112.8664,112.8664,14600.0
2010-05-21 12:30:00,136.42,136.52,135.96,136.01,68900.0,112.8912,112.974,112.5106,112.552,68900.0
2010-05-21 12:35:00,136.1,136.45,136.04,136.37,31000.0,112.6264,112.9161,112.5768,112.8499,31000.0
2010-05-21 12:40:00,136.32,136.5,136.21,136.21,8700.0,112.8085,112.9574,112.7175,112.7175,8700.0
2010-05-21 12:45:00,136.22,136.25,135.7,135.7,25700.0,112.7257,112.7506,112.2954,112.2954,25700.0
2010-05-21 12:50:00,135.71,136.23,135.65,136.18,32100.0,112.3037,112.734,112.2541,112.6926,32100.0
2010-05-21 12:55:00,136.18,136.18,135.77,135.78,23300.0,112.6926,112.6926,112.3534,112.3616,23300.0
2010-05-21 13:00:00,135.8,135.86,135.37,135.44,28200.0,112.3782,112.4278,112.0223,112.0803,28200.0
2010-05-21 13:05:00,135.42,135.71,135.41,135.7,19500.0,112.0637,112.3037,112.0554,112.2954,19500.0
2010-05-21 13:10:00,135.72,135.93,135.66,135.86,21200.0,112.312,112.4858,112.2623,112.4278,21200.0
2010-05-21 13:15:00,135.84,136.05,135.64,135.65,36800.0,112.4113,112.5851,112.2458,112.2541,36800.0
2010-05-21 13:20:00,135.74,135.75,135.23,135.36,43100.0,112.3285,112.3368,111.9065,112.0141,43100.0
2010-05-21 13:25:00,135.37,135.53,135.25,135.44,38500.0,112.0223,112.1547,111.923,112.0803,38500.0
2010-05-21 13:30:00,135.44,135.77,135.32,135.71,59900.0,112.0803,112.3534,111.981,112.3037,59900.0
2010-05-21 13:35:00,135.76,135.82,135.51,135.6,37300.0,112.3451,112.3947,112.1382,112.2127,37300.0
2010-05-21 13:40:00,135.61,135.82,135.61,135.72,29600.0,112.2209,112.3947,112.2209,112.312,29600.0
2010-05-21 13:45:00,135.73,135.95,135.71,135.84,52500.0,112.3203,112.5023,112.3037,112.4113,52500.0
2010-05-21 13:50:00,135.9,135.96,135.83,135.94,18700.0,112.4609,112.5106,112.403,112.494,18700.0
2010-05-21 13:55:00,135.96,136.02,135.82,135.97,9300.0,112.5106,112.5602,112.3947,112.5189,9300.0
2010-05-21 14:00:00,135.96,136.14,135.71,135.84,31700.0,112.5106,112.6595,112.3037,112.4113,31700.0
2010-05-21 14:05:00,135.85,135.87,135.48,135.66,139200.0,112.4196,112.4361,112.1134,112.2623,139200.0
2010-05-21 14:10:00,135.69,135.79,135.44,135.5,44900.0,112.2872,112.3699,112.0803,112.1299,44900.0
2010-05-21 14:15:00,135.47,135.5,135.12,135.3,19600.0,112.1051,112.1299,111.8155,111.9644,19600.0
2010-05-21 14:20:00,135.29,135.34,135.1,135.3,53700.0,111.9561,111.9975,111.7989,111.9644,53700.0
2010-05-21 14:25:00,135.33,135.51,135.16,135.44,42600.0,111.9892,112.1382,111.8486,112.0803,42600.0
2010-05-21 14:30:00,135.48,135.64,135.48,135.63,13800.0,112.1134,112.2458,112.1134,112.2375,13800.0
2010-05-21 14:35:00,135.6,135.61,135.2,135.28,55000.0,112.2127,112.2209,111.8817,111.9479,55000.0
2010-05-21 14:40:00,135.3,135.56,135.19,135.23,24900.0,111.9644,112.1796,111.8734,111.9065,24900.0
2010-05-21 14:45:00,135.21,135.21,134.66,135.0,56500.0,111.8899,111.8899,111.4348,111.7162,56500.0
2010-05-21 14:50:00,135.02,135.05,134.74,134.76,27400.0,111.7327,111.7575,111.501,111.5176,27400.0
2010-05-21 14:55:00,134.72,135.09,134.56,135.04,109400.0,111.4844,111.7906,111.352,111.7493,109400.0
2010-05-21 15:00:00,135.06,135.34,134.98,135.25,78400.0,111.7658,111.9975,111.6996,111.923,78400.0
2010-05-21 15:05:00,135.32,135.41,135.05,135.14,44400.0,111.981,112.0554,111.7575,111.832,44400.0
2010-05-21 15:10:00,135.09,135.17,134.8,134.83,36300.0,111.7906,111.8568,111.5507,111.5755,36300.0
2010-05-21 15:15:00,134.85,134.87,134.43,134.55,101500.0,111.592,111.6086,111.2445,111.3438,101500.0
2010-05-21 15:20:00,134.54,135.24,134.54,135.01,149100.0,111.3355,111.9148,111.3355,111.7244,149100.0
2010-05-21 15:25:00,134.99,135.19,134.8,134.98,62800.0,111.7079,111.8734,111.5507,111.6996,62800.0
2010-05-21 15:30:00,135.0,135.0,134.71,134.86,77100.0,111.7162,111.7162,111.4762,111.6003,77100.0
2010-05-21 15:35:00,134.84,135.0,134.64,134.88,86700.0,111.5838,111.7162,111.4182,111.6169,86700.0
2010-05-21 15:40:00,134.87,135.54,134.77,135.46,92400.0,111.6086,112.163,111.5258,112.0968,92400.0
2010-05-21 15:45:00,135.46,135.84,135.24,135.42,148800.0,112.0968,112.4113,111.9148,112.0637,148800.0
2010-05-21 15:50:00,135.41,136.1,135.4,136.01,338400.0,112.0554,112.6264,112.0472,112.552,338400.0
2010-05-21 15:55:00,135.99,136.34,135.95,136.29,162300.0,112.5354,112.825,112.5023,112.7837,162300.0
2010-05-24 09:30:00,135.5,136.07,135.28,136.0,45300.0,112.1299,112.6016,111.9479,112.5437,45300.0
2010-05-24 09:35:00,136.0,136.64,136.0,136.18,38300.0,112.5437,113.0733,112.5437,112.6926,38300.0
2010-05-24 09:40:00,136.33,136.33,135.52,135.59,48800.0,112.8168,112.8168,112.1465,112.2044,48800.0
2010-05-24 09:45:00,135.58,136.01,135.47,135.86,78100.0,112.1961,112.552,112.1051,112.4278,78100.0
2010-05-24 09:50:00,135.89,136.04,135.57,135.7,83200.0,112.4527,112.5768,112.1878,112.2954,83200.0
2010-05-24 09:55:00,135.67,135.85,135.41,135.63,18600.0,112.2706,112.4196,112.0554,112.2375,18600.0
2010-05-24 10:00:00,135.9,136.23,135.44,135.7,88000.0,112.4609,112.734,112.0803,112.2954,88000.0
2010-05-24 10:05:00,135.79,136.37,135.79,136.18,53900.0,112.3699,112.8499,112.3699,112.6926,53900.0
2010-05-24 10:10:00,136.03,136.43,136.02,136.4,58500.0,112.5685,112.8995,112.5602,112.8747,58500.0
2010-05-24 10:15:00,136.57,136.65,136.4,136.57,17600.0,113.0154,113.0816,112.8747,113.0154,17600.0
2010-05-24 10:20:00,136.6,136.73,136.33,136.45,34000.0,113.0402,113.1478,112.8168,112.9161,34000.0
2010-05-24 10:25:00,136.42,136.63,136.34,136.57,35700.0,112.8912,113.065,112.825,113.0154,35700.0
2010-05-24 10:30:00,136.63,136.96,136.62,136.84,36100.0,113.065,113.3381,113.0568,113.2388,36100.0
2010-05-24 10:35:00,136.89,137.1,136.84,137.1,110100.0,113.2802,113.454,113.2388,113.454,110100.0
2010-05-24 10:40:00,137.11,137.24,136.95,137.03,109300.0,113.4622,113.5698,113.3298,113.396,109300.0
2010-05-24 10:45:00,137.03,137.05,136.65,136.73,42600.0,113.396,113.4126,113.0816,113.1478,42600.0
2010-05-24 10:50:00,136.75,136.77,136.4,136.4,38500.0,113.1643,113.1809,112.8747,112.8747,38500.0
2010-05-24 10:55:00,136.48,136.68,136.44,136.55,58300.0,112.9409,113.1064,112.9078,112.9988,58300.0
2010-05-24 11:00:00,136.49,136.49,136.25,136.46,16700.0,112.9492,112.9492,112.7506,112.9243,16700.0
2010-05-24 11:05:00,136.55,136.61,136.46,136.5,23900.0,112.9988,113.0485,112.9243,112.9574,23900.0
2010-05-24 11:10:00,136.46,136.63,136.22,136.25,33400.0,112.9243,113.065,112.7257,112.7506,33400.0
2010-05-24 11:15:00,136.27,136.33,136.0,136.29,47900.0,112.7671,112.8168,112.5437,112.7837,47900.0
2010-05-24 11:20:00,136.23,136.4,136.18,136.31,6000.0,112.734,112.8747,112.6926,112.8002,6000.0
2010-05-24 11:25:00,136.31,136.31,136.09,136.19,29200.0,112.8002,112.8002,112.6182,112.7009,29200.0
2010-05-24 11:30:00,136.25,136.26,136.1,136.23,17700.0,112.7506,112.7588,112.6264,112.734,17700.0
2010-05-24 11:35:00,136.28,136.55,136.28,136.47,35500.0,112.7754,112.9988,112.7754,112.9326,35500.0
2010-05-24 11:40:00,136.43,136.7,136.32,136.57,29300.0,112.8995,113.123,112.8085,113.0154,29300.0
2010-05-24 11:45:00,136.63,136.85,136.59,136.85,21400.0,113.065,113.2471,113.0319,113.2471,21400.0
2010-05-24 11:50:00,136.85,136.87,136.54,136.63,26600.0,113.2471,113.2636,112.9905,113.065,26600.0
2010-05-24 11:55:00,136.62,136.96,136.6,136.73,37300.0,113.0568,113.3381,113.0402,113.1478,37300.0
2010-05-24 12:00:00,136.71,136.87,136.68,136.84,12400.0,113.1312,113.2636,113.1064,113.2388,12400.0
2010-05-24 12:05:00,136.84,137.16,136.84,136.99,28100.0,113.2388,113.5036,113.2388,113.3629,28100.0
2010-05-24 12:10:00,137.0,137.02,136.87,136.93,17200.0,113.3712,113.3878,113.2636,113.3133,17200.0
2010-05-24 12:15:00,136.94,137.0,136.65,136.7,35800.0,113.3216,113.3712,113.0816,113.123,35800.0
2010-05-24 12:20:00,136.75,136.79,136.58,136.69,29200.0,113.1643,113.1974,113.0237,113.1147,29200.0
2010-05-24 12:25:00,136.71,136.85,136.7,136.85,19800.0,113.1312,113.2471,113.123,113.2471,19800.0
2010-05-24 12:30:00,136.89,137.06,136.75,136.78,18300.0,113.2802,113.4209,113.1643,113.1892,18300.0
2010-05-24 12:35:00,136.75,136.75,136.56,136.61,17000.0,113.1643,113.1643,113.0071,113.0485,17000.0
2010-05-24 12:40:00,136.62,136.66,136.52,136.54,33000.0,113.0568,113.0899,112.974,112.9905,33000.0
2010-05-24 12:45:00,136.54,136.7,136.54,136.7,18700.0,112.9905,113.123,112.9905,113.123,18700.0
2010-05-24 12:50:00,136.69,136.96,136.66,136.85,28500.0,113.1147,113.3381,113.0899,113.2471,28500.0
2010-05-24 12:55:00,136.86,136.86,136.76,136.78,10400.0,113.2554,113.2554,113.1726,113.1892,10400.0
2010-05-24 13:00:00,136.79,136.92,136.7,136.7,37700.0,113.1974,113.305,113.123,113.123,37700.0
2010-05-24 13:05:00,136.68,136.71,136.47,136.5,35300.0,113.1064,113.1312,112.9326,112.9574,35300.0
2010-05-24 13:10:00,136.47,136.67,136.47,136.59,9800.0,112.9326,113.0981,112.9326,113.0319,9800.0
2010-05-24 13:15:00,136.58,136.59,136.37,136.44,26400.0,113.0237,113.0319,112.8499,112.9078,26400.0
2010-05-24 13:20:00,136.44,136.58,136.42,136.48,11800.0,112.9078,113.0237,112.8912,112.9409,11800.0
2010-05-24 13:25:00,136.55,136.75,136.45,136.53,23500.0,112.9988,113.1643,112.9161,112.9823,23500.0
2010-05-24 13:30:00,136.62,136.64,136.44,136.48,3100.0,113.0568,113.0733,112.9078,112.9409,3100.0
2010-05-24 13:35:00,136.48,136.5,136.37,136.4,12400.0,112.9409,112.9574,112.8499,112.8747,12400.0
2010-05-24 13:40:00,136.35,136.53,136.35,136.4,11600.0,112.8333,112.9823,112.8333,112.8747,11600.0
2010-05-24 13:45:00,136.34,136.41,136.1,136.15,68000.0,112.825,112.883,112.6264,112.6678,68000.0
2010-05-24 13:50:00,136.14,136.29,136.11,136.21,19900.0,112.6595,112.7837,112.6347,112.7175,19900.0
2010-05-24 13:55:00,136.22,136.4,136.12,136.34,12000.0,112.7257,112.8747,112.643,112.825,12000.0
2010-05-24 14:00:00,136.38,136.48,136.28,136.32,20400.0,112.8581,112.9409,112.7754,112.8085,20400.0
2010-05-24 14:05:00,136.31,136.44,136.22,136.44,14400.0,112.8002,112.9078,112.7257,112.9078,14400.0
2010-05-24 14:10:00,136.45,136.66,136.45,136.58,21400.0,112.9161,113.0899,112.9161,113.0237,21400.0
2010-05-24 14:15:00,136.59,136.59,136.44,136.48,6800.0,113.0319,113.0319,112.9078,112.9409,6800.0
2010-05-24 14:20:00,136.46,136.56,136.31,136.56,24800.0,112.9243,113.0071,112.8002,113.0071,24800.0
2010-05-24 14:25:00,136.56,136.61,136.34,136.48,18900.0,113.0071,113.0485,112.825,112.9409,18900.0
2010-05-24 14:30:00,136.49,136.6,136.24,136.6,39700.0,112.9492,113.0402,112.7423,113.0402,39700.0
2010-05-24 14:35:00,136.62,136.65,136.23,136.29,54300.0,113.0568,113.0816,112.734,112.7837,54300.0
2010-05-24 14:40:00,136.28,136.35,136.21,136.28,31200.0,112.7754,112.8333,112.7175,112.7754,31200.0
2010-05-24 14:45:00,136.23,136.24,135.96,136.04,53300.0,112.734,112.7423,112.5106,112.5768,53300.0
2010-05-24 14:50:00,136.03,136.23,135.96,136.23,20700.0,112.5685,112.734,112.5106,112.734,20700.0
2010-05-24 14:55:00,136.26,136.28,136.04,136.07,14600.0,112.7588,112.7754,112.5768,112.6016,14600.0
2010-05-24 15:00:00,136.06,136.15,135.85,135.89,29600.0,112.5933,112.6678,112.4196,112.4527,29600.0
2010-05-24 15:05:00,135.87,135.93,135.65,135.66,29600.0,112.4361,112.4858,112.2541,112.2623,29600.0
2010-05-24 15:10:00,135.65,135.87,135.6,135.85,58200.0,112.2541,112.4361,112.2127,112.4196,58200.0
2010-05-24 15:15:00,135.86,135.93,135.76,135.77,36000.0,112.4278,112.4858,112.3451,112.3534,36000.0
2010-05-24 15:20:00,135.8,135.95,135.8,135.93,35600.0,112.3782,112.5023,112.3782,112.4858,35600.0
2010-05-24 15:25:00,135.92,135.95,135.8,135.81,27200.0,112.4775,112.5023,112.3782,112.3865,27200.0
2010-05-24 15:30:00,135.82,136.2,135.71,136.14,79000.0,112.3947,112.7092,112.3037,112.6595,79000.0
2010-05-24 15:35:00,136.14,136.19,135.91,136.06,126100.0,112.6595,112.7009,112.4692,112.5933,126100.0
2010-05-24 15:40:00,136.07,136.22,135.95,136.04,78600.0,112.6016,112.7257,112.5023,112.5768,78600.0
2010-05-24 15:45:00,136.02,136.02,135.45,135.51,157400.0,112.5602,112.5602,112.0885,112.1382,157400.0
2010-05-24 15:50:00,135.5,135.5,135.01,135.02,187100.0,112.1299,112.1299,111.7244,111.7327,187100.0
2010-05-24 15:55:00,134.99,135.03,134.8,134.93,120200.0,111.7079,111.741,111.5507,111.6582,120200.0
2010-05-25 09:30:00,131.82,131.82,131.11,131.5,290700.0,109.0846,109.0846,108.4971,108.8198,290700.0
2010-05-25 09:35:00,131.37,131.4,130.44,130.45,126900.0,108.7122,108.7371,107.9426,107.9509,126900.0
2010-05-25 09:40:00,130.43,130.44,129.73,130.12,260100.0,107.9344,107.9426,107.3551,107.6778,260100.0
2010-05-25 09:45:00,130.12,130.77,130.01,130.62,133300.0,107.6778,108.2157,107.5868,108.0916,133300.0
2010-05-25 09:50:00,130.61,130.97,130.51,130.66,165500.0,108.0833,108.3812,108.0006,108.1247,165500.0
2010-05-25 09:55:00,130.52,130.89,130.5,130.65,79000.0,108.0088,108.315,107.9923,108.1164,79000.0
2010-05-25 10:00:00,130.69,131.71,130.62,131.66,118600.0,108.1495,108.9936,108.0916,108.9522,118600.0
2010-05-25 10:05:00,131.64,131.72,130.93,131.12,202700.0,108.9357,109.0019,108.3481,108.5054,202700.0
2010-05-25 10:10:00,131.08,131.33,130.95,131.32,65800.0,108.4723,108.6791,108.3647,108.6709,65800.0
2010-05-25 10:15:00,131.33,131.98,131.31,131.77,74400.0,108.6791,109.217,108.6626,109.0432,74400.0
2010-05-25 10:20:00,131.75,131.91,131.31,131.67,80900.0,109.0267,109.1591,108.6626,108.9605,80900.0
2010-05-25 10:25:00,131.65,131.78,131.25,131.32,22900.0,108.9439,109.0515,108.6129,108.6709,22900.0
2010-05-25 10:30:00,131.26,131.51,131.15,131.24,84000.0,108.6212,108.8281,108.5302,108.6047,84000.0
2010-05-25 10:35:00,131.27,131.53,131.17,131.23,54300.0,108.6295,108.8446,108.5467,108.5964,54300.0
2010-05-25 10:40:00,131.17,131.36,131.02,131.03,49300.0,108.5467,108.704,108.4226,108.4309,49300.0
2010-05-25 10:45:00,131.05,131.23,130.9,131.02,57400.0,108.4474,108.5964,108.3233,108.4226,57400.0
2010-05-25 10:50:00,131.02,131.16,130.81,130.95,68900.0,108.4226,108.5385,108.2488,108.3647,68900.0
2010-05-25 10:55:00,130.98,131.37,130.97,131.36,59500.0,108.3895,108.7122,108.3812,108.704,59500.0
2010-05-25 11:00:00,131.39,131.55,131.28,131.48,29700.0,108.7288,108.8612,108.6378,108.8033,29700.0
2010-05-25 11:05:00,131.46,132.03,131.43,131.69,57200.0,108.7867,109.2584,108.7619,108.977,57200.0
2010-05-25 11:10:00,131.72,131.74,131.47,131.67,31000.0,109.0019,109.0184,108.795,108.9605,31000.0
2010-05-25 11:15:00,131.68,131.84,131.45,131.48,46900.0,108.9688,109.1012,108.7784,108.8033,46900.0
2010-05-25 11:20:00,131.46,131.59,131.26,131.55,32700.0,108.7867,108.8943,108.6212,108.8612,32700.0
2010-05-25 11:25:00,131.54,131.93,131.54,131.78,24700.0,108.8529,109.1756,108.8529,109.0515,24700.0
2010-05-25 11:30:00,131.76,131.84,131.59,131.66,36100.0,109.035,109.1012,108.8943,108.9522,36100.0
2010-05-25 11:35:00,131.65,131.81,131.5,131.81,27400.0,108.9439,109.0763,108.8198,109.0763,27400.0
2010-05-25 11:40:00,131.83,132.04,131.67,131.73,21900.0,109.0929,109.2667,108.9605,109.0101,21900.0
2010-05-25 11:45:00,131.74,131.89,131.66,131.78,29200.0,109.0184,109.1425,108.9522,109.0515,29200.0
2010-05-25 11:50:00,131.78,132.11,131.73,132.11,30100.0,109.0515,109.3246,109.0101,109.3246,30100.0
2010-05-25 11:55:00,132.11,132.53,132.08,132.41,48700.0,109.3246,109.6722,109.2998,109.5729,48700.0
2010-05-25 12:00:00,132.44,132.82,132.36,132.8,33800.0,109.5977,109.9121,109.5315,109.8956,33800.0
2010-05-25 12:05:00,132.75,132.75,132.38,132.38,27800.0,109.8542,109.8542,109.548,109.548,27800.0
2010-05-25 12:10:00,132.4,132.83,132.39,132.83,12100.0,109.5646,109.9204,109.5563,109.9204,12100.0
2010-05-25 12:15:00,132.82,132.85,132.52,132.52,32300.0,109.9121,109.937,109.6639,109.6639,32300.0
2010-05-25 12:20:00,132.46,132.58,132.31,132.32,14500.0,109.6142,109.7135,109.4901,109.4984,14500.0
2010-05-25 12:25:00,132.32,132.64,132.25,132.26,25100.0,109.4984,109.7632,109.4405,109.4487,25100.0
2010-05-25 12:30:00,132.2,132.4,132.02,132.06,41500.0,109.3991,109.5646,109.2501,109.2832,41500.0
2010-05-25 12:35:00,132.08,132.31,132.07,132.24,23100.0,109.2998,109.4901,109.2915,109.4322,23100.0
2010-05-25 12:40:00,132.21,132.22,131.87,131.89,22200.0,109.4074,109.4156,109.126,109.1425,22200.0
2010-05-25 12:45:00,131.89,132.31,131.89,132.26,9700.0,109.1425,109.4901,109.1425,109.4487,9700.0
2010-05-25 12:50:00,132.3,132.3,132.09,132.15,19600.0,109.4818,109.4818,109.3081,109.3577,19600.0
2010-05-25 12:55:00,132.15,132.44,132.11,132.26,29400.0,109.3577,109.5977,109.3246,109.4487,29400.0
2010-05-25 13:00:00,132.23,132.4,132.02,132.16,59200.0,109.4239,109.5646,109.2501,109.366,59200.0
2010-05-25 13:05:00,132.2,132.22,131.87,131.88,37800.0,109.3991,109.4156,109.126,109.1343,37800.0
2010-05-25 13:10:00,131.84,131.97,131.73,131.85,17000.0,109.1012,109.2088,109.0101,109.1094,17000.0
2010-05-25 13:15:00,131.86,131.93,131.7,131.9,12800.0,109.1177,109.1756,108.9853,109.1508,12800.0
2010-05-25 13:20:00,131.89,132.14,131.8,131.95,45100.0,109.1425,109.3494,109.0681,109.1922,45100.0
2010-05-25 13:25:00,131.95,132.1,131.95,132.01,8400.0,109.1922,109.3163,109.1922,109.2419,8400.0
2010-05-25 13:30:00,132.06,132.06,131.77,131.9,44300.0,109.2832,109.2832,109.0432,109.1508,44300.0
2010-05-25 13:35:00,131.94,132.03,131.71,131.81,28300.0,109.1839,109.2584,108.9936,109.0763,28300.0
2010-05-25 13:40:00,131.8,131.85,131.61,131.69,47800.0,109.0681,109.1094,108.9108,108.977,47800.0
2010-05-25 13:45:00,131.74,131.85,131.69,131.73,11000.0,109.0184,109.1094,108.977,109.0101,11000.0
2010-05-25 13:50:00,131.76,131.98,131.62,131.8,44300.0,109.035,109.217,108.9191,109.0681,44300.0
2010-05-25 13:55:00,131.74,131.94,131.66,131.78,44600.0,109.0184,109.1839,108.9522,109.0515,44600.0
2010-05-25 14:00:00,131.77,131.94,131.56,131.94,31600.0,109.0432,109.1839,108.8695,109.1839,31600.0
2010-05-25 14:05:00,132.0,132.25,131.88,131.96,89500.0,109.2336,109.4405,109.1343,109.2005,89500.0
2010-05-25 14:10:00,132.03,132.43,132.01,132.42,26100.0,109.2584,109.5894,109.2419,109.5811,26100.0
2010-05-25 14:15:00,132.41,132.59,132.2,132.58,49500.0,109.5729,109.7218,109.3991,109.7135,49500.0
2010-05-25 14:20:00,132.58,132.62,132.28,132.47,50500.0,109.7135,109.7466,109.4653,109.6225,50500.0
2010-05-25 14:25:00,132.52,132.77,132.51,132.58,48500.0,109.6639,109.8708,109.6556,109.7135,48500.0
2010-05-25 14:30:00,132.57,132.83,132.42,132.43,49100.0,109.7053,109.9204,109.5811,109.5894,49100.0
2010-05-25 14:35:00,132.42,132.77,132.42,132.53,41900.0,109.5811,109.8708,109.5811,109.6722,41900.0
2010-05-25 14:40:00,132.51,133.14,132.43,132.94,45000.0,109.6556,110.177,109.5894,110.0115,45000.0
2010-05-25 14:45:00,132.93,133.54,132.87,133.54,33200.0,110.0032,110.508,109.9535,110.508,33200.0
2010-05-25 14:50:00,133.53,133.59,133.22,133.59,51200.0,110.4997,110.5493,110.2432,110.5493,51200.0
2010-05-25 14:55:00,133.56,133.56,133.16,133.23,49800.0,110.5245,110.5245,110.1935,110.2514,49800.0
2010-05-25 15:00:00,133.22,133.68,133.21,133.47,68100.0,110.2432,110.6238,110.2349,110.45,68100.0
2010-05-25 15:05:00,133.46,133.91,133.46,133.84,80300.0,110.4418,110.8142,110.4418,110.7562,80300.0
2010-05-25 15:10:00,133.84,133.92,133.38,133.45,66400.0,110.7562,110.8224,110.3756,110.4335,66400.0
2010-05-25 15:15:00,133.46,133.62,133.39,133.58,75900.0,110.4418,110.5742,110.3838,110.5411,75900.0
2010-05-25 15:20:00,133.57,134.39,133.57,134.31,102500.0,110.5328,111.2114,110.5328,111.1452,102500.0
2010-05-25 15:25:00,134.31,134.45,134.14,134.35,77400.0,111.1452,111.261,111.0045,111.1783,77400.0
2010-05-25 15:30:00,134.35,134.86,134.22,134.67,158100.0,111.1783,111.6003,111.0707,111.4431,158100.0
2010-05-25 15:35:00,134.69,134.95,134.43,134.49,91200.0,111.4596,111.6748,111.2445,111.2941,91200.0
2010-05-25 15:40:00,134.48,134.89,134.47,134.64,120100.0,111.2858,111.6251,111.2776,111.4182,120100.0
2010-05-25 15:45:00,134.62,134.71,134.29,134.65,182600.0,111.4017,111.4762,111.1286,111.4265,182600.0
2010-05-25 15:50:00,134.69,134.69,134.23,134.46,176500.0,111.4596,111.4596,111.079,111.2693,176500.0
2010-05-25 15:55:00,134.5,134.8,134.46,134.77,175100.0,111.3024,111.5507,111.2693,111.5258,175100.0
2010-05-26 09:30:00,135.27,136.27,135.18,136.14,124400.0,111.9396,112.7671,111.8651,112.6595,124400.0
2010-05-26 09:35:00,136.08,136.54,135.95,136.5,87900.0,112.6099,112.9905,112.5023,112.9574,87900.0
2010-05-26 09:40:00,136.47,136.72,136.38,136.68,85400.0,112.9326,113.1395,112.8581,113.1064,85400.0
2010-05-26 09:45:00,136.7,136.7,136.13,136.41,89800.0,113.123,113.123,112.6513,112.883,89800.0
2010-05-26 09:50:00,136.36,136.67,136.26,136.67,37800.0,112.8416,113.0981,112.7588,113.0981,37800.0
2010-05-26 09:55:00,136.62,137.23,136.62,137.16,47600.0,113.0568,113.5615,113.0568,113.5036,47600.0
2010-05-26 10:00:00,137.21,137.7,137.15,137.52,59000.0,113.545,113.9505,113.4953,113.8015,59000.0
2010-05-26 10:05:00,137.52,137.53,137.26,137.32,106300.0,113.8015,113.8098,113.5864,113.636,106300.0
2010-05-26 10:10:00,137.35,137.36,137.11,137.33,43100.0,113.6608,113.6691,113.4622,113.6443,43100.0
2010-05-26 10:15:00,137.2,137.59,137.2,137.57,23300.0,113.5367,113.8595,113.5367,113.8429,23300.0
2010-05-26 10:20:00,137.53,137.55,137.24,137.36,33300.0,113.8098,113.8264,113.5698,113.6691,33300.0
2010-05-26 10:25:00,137.36,137.37,137.1,137.19,40800.0,113.6691,113.6774,113.454,113.5284,40800.0
2010-05-26 10:30:00,137.19,137.47,137.17,137.47,34100.0,113.5284,113.7601,113.5119,113.7601,34100.0
2010-05-26 10:35:00,137.44,137.8,137.33,137.72,46000.0,113.7353,114.0332,113.6443,113.967,46000.0
2010-05-26 10:40:00,137.7,137.88,137.6,137.78,108700.0,113.9505,114.0994,113.8677,114.0167,108700.0
2010-05-26 10:45:00,137.77,137.82,137.47,137.48,48500.0,114.0084,114.0498,113.7601,113.7684,48500.0
2010-05-26 10:50:00,137.52,137.66,137.2,137.2,18200.0,113.8015,113.9174,113.5367,113.5367,18200.0
2010-05-26 10:55:00,137.21,137.22,136.98,137.1,66300.0,113.545,113.5533,113.3547,113.454,66300.0
2010-05-26 11:00:00,137.11,137.15,136.8,136.92,98700.0,113.4622,113.4953,113.2057,113.305,98700.0
2010-05-26 11:05:00,136.87,137.07,136.73,137.07,83200.0,113.2636,113.4291,113.1478,113.4291,83200.0
2010-05-26 11:10:00,137.04,137.28,137.0,137.19,24100.0,113.4043,113.6029,113.3712,113.5284,24100.0
2010-05-26 11:15:00,137.15,137.25,136.98,137.24,29900.0,113.4953,113.5781,113.3547,113.5698,29900.0
2010-05-26 11:20:00,137.23,137.25,136.82,136.97,34100.0,113.5615,113.5781,113.2223,113.3464,34100.0
2010-05-26 11:25:00,136.94,137.05,136.45,136.45,84100.0,113.3216,113.4126,112.9161,112.9161,84100.0
2010-05-26 11:30:00,136.44,136.62,136.35,136.61,34700.0,112.9078,113.0568,112.8333,113.0485,34700.0
2010-05-26 11:35:00,136.57,136.78,136.47,136.64,29100.0,113.0154,113.1892,112.9326,113.0733,29100.0
2010-05-26 11:40:00,136.64,136.85,136.58,136.64,23700.0,113.0733,113.2471,113.0237,113.0733,23700.0
2010-05-26 11:45:00,136.66,136.79,136.14,136.45,49600.0,113.0899,113.1974,112.6595,112.9161,49600.0
2010-05-26 11:50:00,136.45,136.56,136.24,136.55,52900.0,112.9161,113.0071,112.7423,112.9988,52900.0
2010-05-26 11:55:00,136.51,136.8,136.51,136.72,33400.0,112.9657,113.2057,112.9657,113.1395,33400.0
2010-05-26 12:00:00,136.74,136.83,136.61,136.81,36500.0,113.1561,113.2305,113.0485,113.214,36500.0
2010-05-26 12:05:00,136.85,137.05,136.85,136.98,10700.0,113.2471,113.4126,113.2471,113.3547,10700.0
2010-05-26 12:10:00,137.0,137.04,136.88,136.93,7400.0,113.3712,113.4043,113.2719,113.3133,7400.0
2010-05-26 12:15:00,136.89,137.14,136.89,137.07,29700.0,113.2802,113.4871,113.2802,113.4291,29700.0
2010-05-26 12:20:00,137.05,137.16,137.04,137.04,12900.0,113.4126,113.5036,113.4043,113.4043,12900.0
2010-05-26 12:25:00,137.08,137.12,136.72,136.8,23200.0,113.4374,113.4705,113.1395,113.2057,23200.0
2010-05-26 12:30:00,136.8,136.91,136.7,136.9,12800.0,113.2057,113.2967,113.123,113.2885,12800.0
2010-05-26 12:35:00,136.89,137.1,136.88,137.04,18100.0,113.2802,113.454,113.2719,113.4043,18100.0
2010-05-26 12:40:00,137.01,137.01,136.5,136.73,14900.0,113.3795,113.3795,112.9574,113.1478,14900.0
2010-05-26 12:45:00,136.75,136.93,136.6,136.6,38200.0,113.1643,113.3133,113.0402,113.0402,38200.0
2010-05-26 12:50:00,136.57,137.07,136.52,137.03,25400.0,113.0154,113.4291,112.974,113.396,25400.0
2010-05-26 12:55:00,137.03,137.05,136.9,137.05,4100.0,113.396,113.4126,113.2885,113.4126,4100.0
2010-05-26 13:00:00,137.02,137.18,137.02,137.13,18400.0,113.3878,113.5202,113.3878,113.4788,18400.0
2010-05-26 13:05:00,137.1,137.3,137.03,137.28,15900.0,113.454,113.6195,113.396,113.6029,15900.0
2010-05-26 13:10:00,137.21,137.21,137.03,137.05,10300.0,113.545,113.545,113.396,113.4126,10300.0
2010-05-26 13:15:00,137.07,137.22,137.02,137.02,13100.0,113.4291,113.5533,113.3878,113.3878,13100.0
2010-05-26 13:20:00,137.08,137.24,137.06,137.21,25800.0,113.4374,113.5698,113.4209,113.545,25800.0
2010-05-26 13:25:00,137.21,137.25,137.07,137.1,14600.0,113.545,113.5781,113.4291,113.454,14600.0
2010-05-26 13:30:00,137.08,137.17,137.03,137.15,14200.0,113.4374,113.5119,113.396,113.4953,14200.0
2010-05-26 13:35:00,137.11,137.42,137.11,137.42,16400.0,113.4622,113.7188,113.4622,113.7188,16400.0
2010-05-26 13:40:00,137.4,137.49,137.35,137.38,19200.0,113.7022,113.7767,113.6608,113.6857,19200.0
2010-05-26 13:45:00,137.39,137.39,137.27,137.34,7800.0,113.6939,113.6939,113.5946,113.6526,7800.0
2010-05-26 13:50:00,137.34,137.37,137.25,137.3,13500.0,113.6526,113.6774,113.5781,113.6195,13500.0
2010-05-26 13:55:00,137.28,137.42,137.15,137.23,34900.0,113.6029,113.7188,113.4953,113.5615,34900.0
2010-05-26 14:00:00,137.24,137.4,137.15,137.16,43700.0,113.5698,113.7022,113.4953,113.5036,43700.0
2010-05-26 14:05:00,137.17,137.35,137.17,137.27,19800.0,113.5119,113.6608,113.5119,113.5946,19800.0
2010-05-26 14:10:00,137.27,137.27,136.95,136.96,49100.0,113.5946,113.5946,113.3298,113.3381,49100.0
2010-05-26 14:15:00,136.99,137.17,136.92,137.17,17900.0,113.3629,113.5119,113.305,113.5119,17900.0
2010-05-26 14:20:00,137.23,137.25,136.86,137.08,66800.0,113.5615,113.5781,113.2554,113.4374,66800.0
2010-05-26 14:25:00,137.08,137.15,136.88,137.13,117100.0,113.4374,113.4953,113.2719,113.4788,117100.0
2010-05-26 14:30:00,137.13,137.23,136.49,136.83,214300.0,113.4788,113.5615,112.9492,113.2305,214300.0
2010-05-26 14:35:00,136.83,136.87,136.27,136.74,141600.0,113.2305,113.2636,112.7671,113.1561,141600.0
2010-05-26 14:40:00,136.76,136.84,136.44,136.55,106000.0,113.1726,113.2388,112.9078,112.9988,106000.0
2010-05-26 14:45:00,136.53,136.58,136.13,136.2,58200.0,112.9823,113.0237,112.6513,112.7092,58200.0
2010-05-26 14:50:00,136.22,136.23,135.83,135.94,143800.0,112.7257,112.734,112.403,112.494,143800.0
2010-05-26 14:55:00,135.96,136.32,135.93,136.3,76000.0,112.5106,112.8085,112.4858,112.7919,76000.0
2010-05-26 15:00:00,136.29,136.65,136.25,136.38,112200.0,112.7837,113.0816,112.7506,112.8581,112200.0
2010-05-26 15:05:00,136.37,136.4,136.16,136.24,88900.0,112.8499,112.8747,112.6761,112.7423,88900.0
2010-05-26 15:10:00,136.25,136.51,136.22,136.47,38100.0,112.7506,112.9657,112.7257,112.9326,38100.0
2010-05-26 15:15:00,136.47,136.5,135.93,136.05,74400.0,112.9326,112.9574,112.4858,112.5851,74400.0
2010-05-26 15:20:00,136.06,136.11,135.57,135.57,53300.0,112.5933,112.6347,112.1878,112.1878,53300.0
2010-05-26 15:25:00,135.54,135.55,134.5,135.05,180200.0,112.163,112.1713,111.3024,111.7575,180200.0
2010-05-26 15:30:00,135.05,135.28,134.75,134.81,148200.0,111.7575,111.9479,111.5093,111.5589,148200.0
2010-05-26 15:35:00,134.82,135.11,134.54,135.1,175400.0,111.5672,111.8072,111.3355,111.7989,175400.0
2010-05-26 15:40:00,135.12,135.7,135.12,135.61,248700.0,111.8155,112.2954,111.8155,112.2209,248700.0
2010-05-26 15:45:00,135.58,135.59,134.98,135.11,250700.0,112.1961,112.2044,111.6996,111.8072,250700.0
2010-05-26 15:50:00,135.13,135.37,135.03,135.17,216700.0,111.8237,112.0223,111.741,111.8568,216700.0
2010-05-26 15:55:00,135.2,135.26,134.93,135.05,223900.0,111.8817,111.9313,111.6582,111.7575,223900.0
2010-05-27 09:30:00,138.03,138.52,137.99,138.05,92100.0,114.2236,114.6291,114.1905,114.2401,92100.0
2010-05-27 09:35:00,138.02,138.1,137.74,137.77,55300.0,114.2153,114.2815,113.9836,114.0084,55300.0
2010-05-27 09:40:00,137.79,137.94,137.66,137.89,23000.0,114.025,114.1491,113.9174,114.1077,23000.0
2010-05-27 09:45:00,137.9,138.08,137.7,137.71,38400.0,114.116,114.2649,113.9505,113.9588,38400.0
2010-05-27 09:50:00,137.67,137.74,137.3,137.51,38200.0,113.9257,113.9836,113.6195,113.7933,38200.0
2010-05-27 09:55:00,137.48,137.71,137.41,137.68,23600.0,113.7684,113.9588,113.7105,113.9339,23600.0
2010-05-27 10:00:00,137.65,137.68,137.23,137.43,31700.0,113.9091,113.9339,113.5615,113.727,31700.0
2010-05-27 10:05:00,137.42,137.77,137.42,137.64,33600.0,113.7188,114.0084,113.7188,113.9008,33600.0
2010-05-27 10:10:00,137.62,138.01,137.62,137.93,50200.0,113.8843,114.207,113.8843,114.1408,50200.0
2010-05-27 10:15:00,137.86,138.09,137.76,138.01,30400.0,114.0829,114.2732,114.0001,114.207,30400.0
2010-05-27 10:20:00,137.95,138.17,137.88,138.13,19100.0,114.1574,114.3394,114.0994,114.3063,19100.0
2010-05-27 10:25:00,138.16,138.5,138.16,138.47,44900.0,114.3311,114.6125,114.3311,114.5877,44900.0
2010-05-27 10:30:00,138.47,138.78,138.41,138.57,54200.0,114.5877,114.8442,114.538,114.6704,54200.0
2010-05-27 10:35:00,138.59,138.62,138.26,138.28,17900.0,114.687,114.7118,114.4139,114.4304,17900.0
2010-05-27 10:40:00,138.25,138.45,138.23,138.41,12800.0,114.4056,114.5711,114.3891,114.538,12800.0
2010-05-27 10:45:00,138.39,138.39,138.03,138.25,21600.0,114.5215,114.5215,114.2236,114.4056,21600.0
2010-05-27 10:50:00,138.28,138.64,138.26,138.57,46200.0,114.4304,114.7284,114.4139,114.6704,46200.0
2010-05-27 10:55:00,138.57,138.57,138.29,138.32,15300.0,114.6704,114.6704,114.4387,114.4635,15300.0
2010-05-27 11:00:00,138.34,138.51,138.3,138.47,23500.0,114.4801,114.6208,114.447,114.5877,23500.0
2010-05-27 11:05:00,138.46,138.61,138.3,138.41,31700.0,114.5794,114.7035,114.447,114.538,31700.0
2010-05-27 11:10:00,138.42,138.42,138.18,138.27,30400.0,114.5463,114.5463,114.3477,114.4222,30400.0
2010-05-27 11:15:00,138.37,138.48,138.08,138.27,70300.0,114.5049,114.596,114.2649,114.4222,70300.0
2010-05-27 11:20:00,138.28,138.39,138.16,138.37,16700.0,114.4304,114.5215,114.3311,114.5049,16700.0
2010-05-27 11:25:00,138.38,138.62,138.29,138.53,52900.0,114.5132,114.7118,114.4387,114.6373,52900.0
2010-05-27 11:30:00,138.55,138.55,138.17,138.32,23800.0,114.6539,114.6539,114.3394,114.4635,23800.0
2010-05-27 11:35:00,138.29,138.44,138.15,138.15,27000.0,114.4387,114.5629,114.3229,114.3229,27000.0
2010-05-27 11:40:00,138.06,138.3,138.0,138.18,24400.0,114.2484,114.447,114.1987,114.3477,24400.0
2010-05-27 11:45:00,138.24,138.29,138.16,138.22,11800.0,114.3973,114.4387,114.3311,114.3808,11800.0
2010-05-27 11:50:00,138.24,138.5,138.24,138.42,19600.0,114.3973,114.6125,114.3973,114.5463,19600.0
2010-05-27 11:55:00,138.42,138.52,138.28,138.46,41900.0,114.5463,114.6291,114.4304,114.5794,41900.0
2010-05-27 12:00:00,138.46,138.55,138.26,138.54,27600.0,114.5794,114.6539,114.4139,114.6456,27600.0
2010-05-27 12:05:00,138.55,138.62,138.44,138.59,37600.0,114.6539,114.7118,114.5629,114.687,37600.0
2010-05-27 12:10:00,138.6,138.78,138.48,138.78,65500.0,114.6953,114.8442,114.596,114.8442,65500.0
2010-05-27 12:15:00,138.76,138.79,138.58,138.66,29800.0,114.8277,114.8525,114.6787,114.7449,29800.0
2010-05-27 12:20:00,138.67,138.68,138.45,138.55,53100.0,114.7532,114.7615,114.5711,114.6539,53100.0
2010-05-27 12:25:00,138.5,138.85,138.49,138.68,112700.0,114.6125,114.9021,114.6042,114.7615,112700.0
2010-05-27 12:30:00,138.65,138.71,138.53,138.59,25700.0,114.7366,114.7863,114.6373,114.687,25700.0
2010-05-27 12:35:00,138.6,138.69,138.56,138.65,5200.0,114.6953,114.7697,114.6622,114.7366,5200.0
2010-05-27 12:40:00,138.62,138.64,138.44,138.52,11500.0,114.7118,114.7284,114.5629,114.6291,11500.0
2010-05-27 12:45:00,138.5,138.62,138.5,138.58,4700.0,114.6125,114.7118,114.6125,114.6787,4700.0
2010-05-27 12:50:00,138.57,138.62,138.43,138.51,47100.0,114.6704,114.7118,114.5546,114.6208,47100.0
2010-05-27 12:55:00,138.54,138.69,138.51,138.53,21500.0,114.6456,114.7697,114.6208,114.6373,21500.0
2010-05-27 13:00:00,138.47,138.47,138.25,138.37,33200.0,114.5877,114.5877,114.4056,114.5049,33200.0
2010-05-27 13:05:00,138.36,138.36,138.06,138.24,37700.0,114.4966,114.4966,114.2484,114.3973,37700.0
2010-05-27 13:10:00,138.2,138.32,138.15,138.3,23200.0,114.3642,114.4635,114.3229,114.447,23200.0
2010-05-27 13:15:00,138.39,138.59,138.39,138.54,20600.0,114.5215,114.687,114.5215,114.6456,20600.0
2010-05-27 13:20:00,138.54,138.73,138.54,138.63,21900.0,114.6456,114.8028,114.6456,114.7201,21900.0
2010-05-27 13:25:00,138.64,138.71,138.6,138.63,7500.0,114.7284,114.7863,114.6953,114.7201,7500.0
2010-05-27 13:30:00,138.6,138.61,138.54,138.6,2500.0,114.6953,114.7035,114.6456,114.6953,2500.0
2010-05-27 13:35:00,138.61,138.91,138.61,138.82,16300.0,114.7035,114.9518,114.7035,114.8773,16300.0
2010-05-27 13:40:00,138.81,138.85,138.6,138.6,19900.0,114.869,114.9021,114.6953,114.6953,19900.0
2010-05-27 13:45:00,138.61,138.61,138.5,138.6,15900.0,114.7035,114.7035,114.6125,114.6953,15900.0
2010-05-27 13:50:00,138.6,138.64,138.51,138.55,11800.0,114.6953,114.7284,114.6208,114.6539,11800.0
2010-05-27 13:55:00,138.55,138.71,138.53,138.57,22600.0,114.6539,114.7863,114.6373,114.6704,22600.0
2010-05-27 14:00:00,138.65,138.69,138.49,138.53,7200.0,114.7366,114.7697,114.6042,114.6373,7200.0
2010-05-27 14:05:00,138.56,138.94,138.56,138.85,40900.0,114.6622,114.9766,114.6622,114.9021,40900.0
2010-05-27 14:10:00,138.87,139.02,138.87,138.95,51700.0,114.9187,115.0428,114.9187,114.9849,51700.0
2010-05-27 14:15:00,138.93,138.98,138.86,138.98,6900.0,114.9683,115.0097,114.9104,115.0097,6900.0
2010-05-27 14:20:00,138.98,139.17,138.97,139.15,30400.0,115.0097,115.1669,115.0014,115.1504,30400.0
2010-05-27 14:25:00,139.14,139.16,139.1,139.14,7100.0,115.1421,115.1587,115.109,115.1421,7100.0
2010-05-27 14:30:00,139.14,139.19,139.03,139.12,22400.0,115.1421,115.1835,115.0511,115.1256,22400.0
2010-05-27 14:35:00,139.12,139.24,139.09,139.17,15100.0,115.1256,115.2249,115.1007,115.1669,15100.0
2010-05-27 14:40:00,139.18,139.28,139.15,139.16,18500.0,115.1752,115.258,115.1504,115.1587,18500.0
2010-05-27 14:45:00,139.15,139.18,139.0,139.17,36100.0,115.1504,115.1752,115.0263,115.1669,36100.0
2010-05-27 14:50:00,139.15,139.17,138.91,138.94,24200.0,115.1504,115.1669,114.9518,114.9766,24200.0
2010-05-27 14:55:00,138.94,139.13,138.94,139.08,13900.0,114.9766,115.1338,114.9766,115.0925,13900.0
2010-05-27 15:00:00,139.07,139.2,139.02,139.17,31900.0,115.0842,115.1918,115.0428,115.1669,31900.0
2010-05-27 15:05:00,139.17,139.22,139.15,139.21,15300.0,115.1669,115.2083,115.1504,115.2,15300.0
2010-05-27 15:10:00,139.21,139.4,139.09,139.3,43600.0,115.2,115.3573,115.1007,115.2745,43600.0
2010-05-27 15:15:00,139.31,139.46,139.21,139.23,52100.0,115.2828,115.4069,115.2,115.2166,52100.0
2010-05-27 15:20:00,139.24,139.24,139.01,139.13,12200.0,115.2249,115.2249,115.0345,115.1338,12200.0
2010-05-27 15:25:00,139.15,139.2,138.9,139.17,59000.0,115.1504,115.1918,114.9435,115.1669,59000.0
2010-05-27 15:30:00,139.18,139.35,139.08,139.17,89200.0,115.1752,115.3159,115.0925,115.1669,89200.0
2010-05-27 15:35:00,139.17,139.35,139.15,139.28,130400.0,115.1669,115.3159,115.1504,115.258,130400.0
2010-05-27 15:40:00,139.28,139.54,139.25,139.52,62900.0,115.258,115.4731,115.2331,115.4566,62900.0
2010-05-27 15:45:00,139.5,139.67,139.41,139.67,183100.0,115.44,115.5807,115.3656,115.5807,183100.0
2010-05-27 15:50:00,139.66,139.99,139.66,139.97,168000.0,115.5724,115.8455,115.5724,115.829,168000.0
2010-05-27 15:55:00,139.97,140.22,139.93,140.21,284000.0,115.829,116.0358,115.7959,116.0276,284000.0
2010-05-28 09:30:00,139.91,139.97,139.38,139.42,77500.0,115.7793,115.829,115.3407,115.3738,77500.0
2010-05-28 09:35:00,139.42,139.54,139.08,139.22,84600.0,115.3738,115.4731,115.0925,115.2083,84600.0
2010-05-28 09:40:00,139.22,139.34,138.76,138.8,67100.0,115.2083,115.3076,114.8277,114.8608,67100.0
2010-05-28 09:45:00,138.83,139.41,138.83,139.32,40200.0,114.8856,115.3656,114.8856,115.2911,40200.0
2010-05-28 09:50:00,139.33,139.35,139.06,139.21,21800.0,115.2993,115.3159,115.0759,115.2,21800.0
2010-05-28 09:55:00,139.26,139.62,138.94,139.6,47600.0,115.2414,115.5393,114.9766,115.5228,47600.0
2010-05-28 10:00:00,139.6,139.86,139.57,139.82,24400.0,115.5228,115.7379,115.498,115.7048,24400.0
2010-05-28 10:05:00,139.82,140.08,139.71,139.97,19900.0,115.7048,115.92,115.6138,115.829,19900.0
2010-05-28 10:10:00,139.98,140.19,139.91,139.99,16500.0,115.8372,116.011,115.7793,115.8455,16500.0
2010-05-28 10:15:00,140.05,140.16,140.01,140.03,8200.0,115.8952,115.9862,115.8621,115.8786,8200.0
2010-05-28 10:20:00,140.04,140.12,139.65,139.65,9800.0,115.8869,115.9531,115.5642,115.5642,9800.0
2010-05-28 10:25:00,139.67,139.81,139.62,139.67,27900.0,115.5807,115.6966,115.5393,115.5807,27900.0
2010-05-28 10:30:00,139.67,139.9,139.63,139.9,7900.0,115.5807,115.771,115.5476,115.771,7900.0
2010-05-28 10:35:00,139.94,140.1,139.77,139.78,95700.0,115.8041,115.9365,115.6635,115.6717,95700.0
2010-05-28 10:40:00,139.79,139.81,139.44,139.47,11800.0,115.68,115.6966,115.3904,115.4152,11800.0
2010-05-28 10:45:00,139.5,139.6,139.04,139.07,28300.0,115.44,115.5228,115.0594,115.0842,28300.0
2010-05-28 10:50:00,139.1,139.3,138.99,139.07,40400.0,115.109,115.2745,115.018,115.0842,40400.0
2010-05-28 10:55:00,139.03,139.3,139.03,139.26,29800.0,115.0511,115.2745,115.0511,115.2414,29800.0
2010-05-28 11:00:00,139.26,139.41,139.12,139.24,27400.0,115.2414,115.3656,115.1256,115.2249,27400.0
2010-05-28 11:05:00,139.24,139.25,138.94,139.12,33700.0,115.2249,115.2331,114.9766,115.1256,33700.0
2010-05-28 11:10:00,139.16,139.32,138.75,138.75,14700.0,115.1587,115.2911,114.8194,114.8194,14700.0
2010-05-28 11:15:00,138.76,138.86,138.65,138.75,76300.0,114.8277,114.9104,114.7366,114.8194,76300.0
2010-05-28 11:20:00,138.71,138.78,138.59,138.63,11300.0,114.7863,114.8442,114.687,114.7201,11300.0
2010-05-28 11:25:00,138.66,138.92,138.65,138.88,41700.0,114.7449,114.9601,114.7366,114.927,41700.0
2010-05-28 11:30:00,138.88,138.97,138.87,138.91,19800.0,114.927,115.0014,114.9187,114.9518,19800.0
2010-05-28 11:35:00,138.93,139.02,138.9,138.94,22800.0,114.9683,115.0428,114.9435,114.9766,22800.0
2010-05-28 11:40:00,138.9,139.42,138.9,139.4,42600.0,114.9435,115.3738,114.9435,115.3573,42600.0
2010-05-28 11:45:00,139.46,139.64,139.34,139.59,45000.0,115.4069,115.5559,115.3076,115.5145,45000.0
2010-05-28 11:50:00,139.55,139.59,139.37,139.41,18600.0,115.4814,115.5145,115.3325,115.3656,18600.0
2010-05-28 11:55:00,139.31,139.31,139.18,139.29,9700.0,115.2828,115.2828,115.1752,115.2662,9700.0
2010-05-28 12:00:00,139.29,139.45,139.12,139.16,59600.0,115.2662,115.3987,115.1256,115.1587,59600.0
2010-05-28 12:05:00,139.14,139.29,139.11,139.27,19500.0,115.1421,115.2662,115.1173,115.2497,19500.0
2010-05-28 12:10:00,139.27,139.4,139.24,139.24,15300.0,115.2497,115.3573,115.2249,115.2249,15300.0
2010-05-28 12:15:00,139.25,139.43,139.21,139.42,23900.0,115.2331,115.3821,115.2,115.3738,23900.0
2010-05-28 12:20:00,139.48,139.73,139.48,139.72,33900.0,115.4235,115.6304,115.4235,115.6221,33900.0
2010-05-28 12:25:00,139.73,139.74,139.65,139.7,28200.0,115.6304,115.6386,115.5642,115.6055,28200.0
2010-05-28 12:30:00,139.72,139.79,139.64,139.65,33000.0,115.6221,115.68,115.5559,115.5642,33000.0
2010-05-28 12:35:00,139.64,139.64,138.49,138.59,182100.0,115.5559,115.5559,114.6042,114.687,182100.0
2010-05-28 12:40:00,138.5,139.06,138.42,138.52,223800.0,114.6125,115.0759,114.5463,114.6291,223800.0
2010-05-28 12:45:00,138.52,138.85,138.2,138.77,174100.0,114.6291,114.9021,114.3642,114.8359,174100.0
2010-05-28 12:50:00,138.8,139.02,138.7,138.98,45000.0,114.8608,115.0428,114.778,115.0097,45000.0
2010-05-28 12:55:00,138.98,139.08,138.67,138.82,53400.0,115.0097,115.0925,114.7532,114.8773,53400.0
2010-05-28 13:00:00,138.83,139.15,138.83,139.01,23000.0,114.8856,115.1504,114.8856,115.0345,23000.0
2010-05-28 13:05:00,139.01,139.07,138.69,138.8,33800.0,115.0345,115.0842,114.7697,114.8608,33800.0
2010-05-28 13:10:00,138.73,138.94,138.66,138.86,99700.0,114.8028,114.9766,114.7449,114.9104,99700.0
2010-05-28 13:15:00,138.85,139.06,138.69,139.06,29600.0,114.9021,115.0759,114.7697,115.0759,29600.0
2010-05-28 13:20:00,139.03,139.05,138.82,138.91,27200.0,115.0511,115.0676,114.8773,114.9518,27200.0
2010-05-28 13:25:00,138.92,139.0,138.83,138.86,13300.0,114.9601,115.0263,114.8856,114.9104,13300.0
2010-05-28 13:30:00,138.9,138.99,138.69,138.72,45200.0,114.9435,115.018,114.7697,114.7946,45200.0
2010-05-28 13:35:00,138.71,138.84,138.65,138.75,23600.0,114.7863,114.8939,114.7366,114.8194,23600.0
2010-05-28 13:40:00,138.78,138.82,138.65,138.7,12400.0,114.8442,114.8773,114.7366,114.778,12400.0
2010-05-28 13:45:00,138.67,138.69,138.29,138.45,22200.0,114.7532,114.7697,114.4387,114.5711,22200.0
2010-05-28 13:50:00,138.46,138.59,138.4,138.58,10600.0,114.5794,114.687,114.5297,114.6787,10600.0
2010-05-28 13:55:00,138.5,138.57,138.24,138.29,50100.0,114.6125,114.6704,114.3973,114.4387,50100.0
2010-05-28 14:00:00,138.23,138.32,138.12,138.16,35900.0,114.3891,114.4635,114.298,114.3311,35900.0
2010-05-28 14:05:00,138.14,138.23,137.82,138.18,72900.0,114.3146,114.3891,114.0498,114.3477,72900.0
2010-05-28 14:10:00,138.17,138.3,137.97,138.21,51100.0,114.3394,114.447,114.1739,114.3725,51100.0
2010-05-28 14:15:00,138.16,138.32,138.07,138.32,6800.0,114.3311,114.4635,114.2567,114.4635,6800.0
2010-05-28 14:20:00,138.3,138.38,138.19,138.26,31100.0,114.447,114.5132,114.356,114.4139,31100.0
2010-05-28 14:25:00,138.31,138.56,138.31,138.55,21100.0,114.4553,114.6622,114.4553,114.6539,21100.0
2010-05-28 14:30:00,138.53,138.57,138.42,138.52,29300.0,114.6373,114.6704,114.5463,114.6291,29300.0
2010-05-28 14:35:00,138.53,138.85,138.43,138.82,36500.0,114.6373,114.9021,114.5546,114.8773,36500.0
2010-05-28 14:40:00,138.8,138.95,138.77,138.95,11200.0,114.8608,114.9849,114.8359,114.9849,11200.0
2010-05-28 14:45:00,138.96,139.44,138.96,139.29,75400.0,114.9932,115.3904,114.9932,115.2662,75400.0
2010-05-28 14:50:00,139.28,139.56,139.2,139.26,140100.0,115.258,115.4897,115.1918,115.2414,140100.0
2010-05-28 14:55:00,139.27,139.27,138.92,139.07,40800.0,115.2497,115.2497,114.9601,115.0842,40800.0
2010-05-28 15:00:00,139.03,139.12,138.96,139.1,30400.0,115.0511,115.1256,114.9932,115.109,30400.0
2010-05-28 15:05:00,139.1,139.35,138.97,138.99,20400.0,115.109,115.3159,115.0014,115.018,20400.0
2010-05-28 15:10:00,139.05,139.37,139.05,139.24,41100.0,115.0676,115.3325,115.0676,115.2249,41100.0
2010-05-28 15:15:00,139.21,139.52,139.17,139.48,71800.0,115.2,115.4566,115.1669,115.4235,71800.0
2010-05-28 15:20:00,139.5,139.74,139.47,139.64,51500.0,115.44,115.6386,115.4152,115.5559,51500.0
2010-05-28 15:25:00,139.63,139.84,139.51,139.75,32700.0,115.5476,115.7214,115.4483,115.6469,32700.0
2010-05-28 15:30:00,139.75,139.98,139.73,139.75,64900.0,115.6469,115.8372,115.6304,115.6469,64900.0
2010-05-28 15:35:00,139.75,139.76,139.53,139.58,58700.0,115.6469,115.6552,115.4649,115.5062,58700.0
2010-05-28 15:40:00,139.59,139.78,139.36,139.59,56800.0,115.5145,115.6717,115.3242,115.5145,56800.0
2010-05-28 15:45:00,139.58,139.58,138.61,139.32,178600.0,115.5062,115.5062,114.7035,115.2911,178600.0
2010-05-28 15:50:00,139.31,139.49,138.95,139.34,146800.0,115.2828,115.4318,114.9849,115.3076,146800.0
2010-05-28 15:55:00,139.36,139.38,138.6,138.69,186800.0,115.3242,115.3407,114.6953,114.7697,186800.0
2010-06-01 09:30:00,137.42,137.89,137.24,137.36,101900.0,113.7188,114.1077,113.5698,113.6691,101900.0
2010-06-01 09:35:00,137.45,137.5,136.89,137.04,47300.0,113.7436,113.785,113.2802,113.4043,47300.0
2010-06-01 09:40:00,137.06,137.44,137.0,137.41,90900.0,113.4209,113.7353,113.3712,113.7105,90900.0
2010-06-01 09:45:00,137.47,137.48,137.11,137.33,34300.0,113.7601,113.7684,113.4622,113.6443,34300.0
2010-06-01 09:50:00,137.36,137.67,137.3,137.32,42900.0,113.6691,113.9257,113.6195,113.636,42900.0
2010-06-01 09:55:00,137.42,137.42,137.03,137.03,17300.0,113.7188,113.7188,113.396,113.396,17300.0
2010-06-01 10:00:00,137.09,138.22,137.09,138.17,57500.0,113.4457,114.3808,113.4457,114.3394,57500.0
2010-06-01 10:05:00,138.16,138.23,137.9,137.9,37000.0,114.3311,114.3891,114.116,114.116,37000.0
2010-06-01 10:10:00,137.92,138.01,137.76,137.84,13000.0,114.1325,114.207,114.0001,114.0663,13000.0
2010-06-01 10:15:00,137.89,138.07,137.83,138.07,22700.0,114.1077,114.2567,114.0581,114.2567,22700.0
2010-06-01 10:20:00,138.09,138.55,137.96,138.51,38600.0,114.2732,114.6539,114.1656,114.6208,38600.0
2010-06-01 10:25:00,138.52,138.99,138.52,138.65,30000.0,114.6291,115.018,114.6291,114.7366,30000.0
2010-06-01 10:30:00,138.69,139.04,138.69,138.81,39400.0,114.7697,115.0594,114.7697,114.869,39400.0
2010-06-01 10:35:00,138.8,138.92,138.65,138.65,28900.0,114.8608,114.9601,114.7366,114.7366,28900.0
2010-06-01 10:40:00,138.66,138.77,138.46,138.48,16900.0,114.7449,114.8359,114.5794,114.596,16900.0
2010-06-01 10:45:00,138.5,138.58,138.25,138.43,21900.0,114.6125,114.6787,114.4056,114.5546,21900.0
2010-06-01 10:50:00,138.45,138.47,138.27,138.28,43700.0,114.5711,114.5877,114.4222,114.4304,43700.0
2010-06-01 10:55:00,138.3,138.37,138.15,138.19,20900.0,114.447,114.5049,114.3229,114.356,20900.0
2010-06-01 11:00:00,138.18,138.21,138.05,138.08,32800.0,114.3477,114.3725,114.2401,114.2649,32800.0
2010-06-01 11:05:00,138.03,138.06,137.87,137.98,37800.0,114.2236,114.2484,114.0912,114.1822,37800.0
2010-06-01 11:10:00,137.95,138.07,137.82,137.94,19300.0,114.1574,114.2567,114.0498,114.1491,19300.0
2010-06-01 11:15:00,137.88,137.91,137.67,137.75,42800.0,114.0994,114.1243,113.9257,113.9919,42800.0
2010-06-01 11:20:00,137.71,137.81,137.6,137.8,14300.0,113.9588,114.0415,113.8677,114.0332,14300.0
2010-06-01 11:25:00,137.79,137.95,137.69,137.87,26600.0,114.025,114.1574,113.9422,114.0912,26600.0
2010-06-01 11:30:00,137.9,138.02,137.73,137.78,23600.0,114.116,114.2153,113.9753,114.0167,23600.0
2010-06-01 11:35:00,137.77,137.79,137.53,137.71,22800.0,114.0084,114.025,113.8098,113.9588,22800.0
2010-06-01 11:40:00,137.72,137.72,137.26,137.3,27300.0,113.967,113.967,113.5864,113.6195,27300.0
2010-06-01 11:45:00,137.25,137.28,136.99,137.26,20000.0,113.5781,113.6029,113.3629,113.5864,20000.0
2010-06-01 11:50:00,137.25,137.25,137.04,137.11,17400.0,113.5781,113.5781,113.4043,113.4622,17400.0
2010-06-01 11:55:00,137.07,137.18,136.72,136.77,42700.0,113.4291,113.5202,113.1395,113.1809,42700.0
2010-06-01 12:00:00,136.81,137.08,136.7,137.06,42000.0,113.214,113.4374,113.123,113.4209,42000.0
2010-06-01 12:05:00,137.04,137.09,136.87,136.88,8100.0,113.4043,113.4457,113.2636,113.2719,8100.0
2010-06-01 12:10:00,136.86,137.2,136.86,137.13,35400.0,113.2554,113.5367,113.2554,113.4788,35400.0
2010-06-01 12:15:00,137.12,137.29,137.12,137.21,13800.0,113.4705,113.6112,113.4705,113.545,13800.0
2010-06-01 12:20:00,137.21,137.24,137.12,137.18,13800.0,113.545,113.5698,113.4705,113.5202,13800.0
2010-06-01 12:25:00,137.22,137.43,137.22,137.38,24200.0,113.5533,113.727,113.5533,113.6857,24200.0
2010-06-01 12:30:00,137.36,137.46,137.27,137.45,11200.0,113.6691,113.7519,113.5946,113.7436,11200.0
2010-06-01 12:35:00,137.45,137.45,137.3,137.37,5500.0,113.7436,113.7436,113.6195,113.6774,5500.0
2010-06-01 12:40:00,137.42,137.5,137.25,137.25,25100.0,113.7188,113.785,113.5781,113.5781,25100.0
2010-06-01 12:45:00,137.24,137.3,137.15,137.28,19100.0,113.5698,113.6195,113.4953,113.6029,19100.0
2010-06-01 12:50:00,137.3,137.34,137.11,137.12,8300.0,113.6195,113.6526,113.4622,113.4705,8300.0
2010-06-01 12:55:00,137.08,137.08,136.73,136.78,16200.0,113.4374,113.4374,113.1478,113.1892,16200.0
2010-06-01 13:00:00,136.77,136.96,136.77,136.91,6700.0,113.1809,113.3381,113.1809,113.2967,6700.0
2010-06-01 13:05:00,136.9,137.16,136.85,137.14,17600.0,113.2885,113.5036,113.2471,113.4871,17600.0
2010-06-01 13:10:00,137.16,137.55,137.14,137.51,14500.0,113.5036,113.8264,113.4871,113.7933,14500.0
2010-06-01 13:15:00,137.55,137.88,137.55,137.84,20900.0,113.8264,114.0994,113.8264,114.0663,20900.0
2010-06-01 13:20:00,137.81,137.97,137.76,137.78,31800.0,114.0415,114.1739,114.0001,114.0167,31800.0
2010-06-01 13:25:00,137.77,137.91,137.73,137.87,14000.0,114.0084,114.1243,113.9753,114.0912,14000.0
2010-06-01 13:30:00,137.91,138.0,137.86,138.0,9300.0,114.1243,114.1987,114.0829,114.1987,9300.0
2010-06-01 13:35:00,137.92,138.03,137.82,137.93,35300.0,114.1325,114.2236,114.0498,114.1408,35300.0
2010-06-01 13:40:00,137.89,137.98,137.77,137.88,15800.0,114.1077,114.1822,114.0084,114.0994,15800.0
2010-06-01 13:45:00,137.77,137.94,137.76,137.92,7900.0,114.0084,114.1491,114.0001,114.1325,7900.0
2010-06-01 13:50:00,137.91,137.91,137.47,137.5,23000.0,114.1243,114.1243,113.7601,113.785,23000.0
2010-06-01 13:55:00,137.55,137.56,137.16,137.16,31000.0,113.8264,113.8346,113.5036,113.5036,31000.0
2010-06-01 14:00:00,137.15,137.17,136.81,137.0,58400.0,113.4953,113.5119,113.214,113.3712,58400.0
2010-06-01 14:05:00,136.99,137.12,136.64,136.73,37300.0,113.3629,113.4705,113.0733,113.1478,37300.0
2010-06-01 14:10:00,136.79,137.15,136.76,137.15,31200.0,113.1974,113.4953,113.1726,113.4953,31200.0
2010-06-01 14:15:00,137.16,137.16,136.81,137.04,38200.0,113.5036,113.5036,113.214,113.4043,38200.0
2010-06-01 14:20:00,137.0,137.33,136.89,137.23,31500.0,113.3712,113.6443,113.2802,113.5615,31500.0
2010-06-01 14:25:00,137.2,137.26,137.06,137.15,28400.0,113.5367,113.5864,113.4209,113.4953,28400.0
2010-06-01 14:30:00,137.17,137.48,137.17,137.41,42700.0,113.5119,113.7684,113.5119,113.7105,42700.0
2010-06-01 14:35:00,137.38,137.42,137.26,137.29,20500.0,113.6857,113.7188,113.5864,113.6112,20500.0
2010-06-01 14:40:00,137.26,137.35,137.14,137.23,27300.0,113.5864,113.6608,113.4871,113.5615,27300.0
2010-06-01 14:45:00,137.21,137.55,137.21,137.45,16600.0,113.545,113.8264,113.545,113.7436,16600.0
2010-06-01 14:50:00,137.44,137.44,137.02,137.05,50900.0,113.7353,113.7353,113.3878,113.4126,50900.0
2010-06-01 14:55:00,137.06,137.23,136.84,137.19,51700.0,113.4209,113.5615,113.2388,113.5284,51700.0
2010-06-01 15:00:00,137.21,137.31,136.97,137.12,42300.0,113.545,113.6277,113.3464,113.4705,42300.0
2010-06-01 15:05:00,137.12,137.2,136.81,136.81,50500.0,113.4705,113.5367,113.214,113.214,50500.0
2010-06-01 15:10:00,136.81,137.03,136.56,136.95,51900.0,113.214,113.396,113.0071,113.3298,51900.0
2010-06-01 15:15:00,136.92,137.01,136.46,136.46,59900.0,113.305,113.3795,112.9243,112.9243,59900.0
2010-06-01 15:20:00,136.47,136.68,136.04,136.26,146100.0,112.9326,113.1064,112.5768,112.7588,146100.0
2010-06-01 15:25:00,136.27,136.27,135.97,136.26,65700.0,112.7671,112.7671,112.5189,112.7588,65700.0
2010-06-01 15:30:00,136.26,136.54,136.11,136.53,59300.0,112.7588,112.9905,112.6347,112.9823,59300.0
2010-06-01 15:35:00,136.51,136.67,136.38,136.43,83900.0,112.9657,113.0981,112.8581,112.8995,83900.0
2010-06-01 15:40:00,136.42,136.48,136.08,136.1,130700.0,112.8912,112.9409,112.6099,112.6264,130700.0
2010-06-01 15:45:00,136.09,136.09,135.54,135.62,215800.0,112.6182,112.6182,112.163,112.2292,215800.0
2010-06-01 15:50:00,135.6,135.62,135.16,135.18,273000.0,112.2127,112.2292,111.8486,111.8651,273000.0
2010-06-01 15:55:00,135.2,135.31,134.95,134.99,170100.0,111.8817,111.9727,111.6748,111.7079,170100.0
2010-06-02 09:30:00,135.79,136.18,135.73,135.91,68800.0,112.3699,112.6926,112.3203,112.4692,68800.0
2010-06-02 09:35:00,135.76,136.13,135.26,135.26,79200.0,112.3451,112.6513,111.9313,111.9313,79200.0
2010-06-02 09:40:00,135.2,135.38,135.07,135.26,127600.0,111.8817,112.0306,111.7741,111.9313,127600.0
2010-06-02 09:45:00,135.3,135.36,135.09,135.2,66600.0,111.9644,112.0141,111.7906,111.8817,66600.0
2010-06-02 09:50:00,135.17,135.19,134.83,135.03,52700.0,111.8568,111.8734,111.5755,111.741,52700.0
2010-06-02 09:55:00,135.0,135.45,135.0,135.36,38000.0,111.7162,112.0885,111.7162,112.0141,38000.0
2010-06-02 10:00:00,135.34,135.8,135.17,135.75,38000.0,111.9975,112.3782,111.8568,112.3368,38000.0
2010-06-02 10:05:00,135.76,135.96,135.6,135.74,50500.0,112.3451,112.5106,112.2127,112.3285,50500.0
2010-06-02 10:10:00,135.78,135.94,135.38,135.48,44400.0,112.3616,112.494,112.0306,112.1134,44400.0
2010-06-02 10:15:00,135.52,135.8,135.39,135.77,56400.0,112.1465,112.3782,112.0389,112.3534,56400.0
2010-06-02 10:20:00,135.77,136.02,135.77,135.87,18900.0,112.3534,112.5602,112.3534,112.4361,18900.0
2010-06-02 10:25:00,135.84,135.96,135.61,135.61,23300.0,112.4113,112.5106,112.2209,112.2209,23300.0
2010-06-02 10:30:00,135.64,135.82,135.6,135.75,30800.0,112.2458,112.3947,112.2127,112.3368,30800.0
2010-06-02 10:35:00,135.86,136.08,135.75,135.85,72100.0,112.4278,112.6099,112.3368,112.4196,72100.0
2010-06-02 10:40:00,135.84,135.88,135.66,135.68,19600.0,112.4113,112.4444,112.2623,112.2789,19600.0
2010-06-02 10:45:00,135.67,135.69,135.47,135.58,13300.0,112.2706,112.2872,112.1051,112.1961,13300.0
2010-06-02 10:50:00,135.61,135.81,135.43,135.77,18500.0,112.2209,112.3865,112.072,112.3534,18500.0
2010-06-02 10:55:00,135.72,135.81,135.56,135.72,19900.0,112.312,112.3865,112.1796,112.312,19900.0
2010-06-02 11:00:00,135.73,135.81,135.67,135.81,18600.0,112.3203,112.3865,112.2706,112.3865,18600.0
2010-06-02 11:05:00,135.85,136.14,135.79,136.05,24700.0,112.4196,112.6595,112.3699,112.5851,24700.0
2010-06-02 11:10:00,136.08,136.2,136.0,136.0,23000.0,112.6099,112.7092,112.5437,112.5437,23000.0
2010-06-02 11:15:00,136.03,136.2,135.9,135.93,26400.0,112.5685,112.7092,112.4609,112.4858,26400.0
2010-06-02 11:20:00,135.99,136.22,135.99,136.12,20800.0,112.5354,112.7257,112.5354,112.643,20800.0
2010-06-02 11:25:00,136.18,136.28,135.98,136.05,61700.0,112.6926,112.7754,112.5271,112.5851,61700.0
2010-06-02 11:30:00,136.1,136.2,135.98,136.18,79600.0,112.6264,112.7092,112.5271,112.6926,79600.0
2010-06-02 11:35:00,136.13,136.28,136.13,136.15,32300.0,112.6513,112.7754,112.6513,112.6678,32300.0
2010-06-02 11:40:00,136.15,136.52,136.14,136.48,65300.0,112.6678,112.974,112.6595,112.9409,65300.0
2010-06-02 11:45:00,136.47,136.54,136.37,136.44,39800.0,112.9326,112.9905,112.8499,112.9078,39800.0
2010-06-02 11:50:00,136.47,136.66,136.47,136.49,35300.0,112.9326,113.0899,112.9326,112.9492,35300.0
2010-06-02 11:55:00,136.5,136.58,136.49,136.57,14100.0,112.9574,113.0237,112.9492,113.0154,14100.0
2010-06-02 12:00:00,136.58,136.72,136.58,136.7,9100.0,113.0237,113.1395,113.0237,113.123,9100.0
2010-06-02 12:05:00,136.69,136.8,136.67,136.73,8100.0,113.1147,113.2057,113.0981,113.1478,8100.0
2010-06-02 12:10:00,136.73,136.78,136.68,136.72,6300.0,113.1478,113.1892,113.1064,113.1395,6300.0
2010-06-02 12:15:00,136.68,136.74,136.6,136.6,6400.0,113.1064,113.1561,113.0402,113.0402,6400.0
2010-06-02 12:20:00,136.61,136.68,136.58,136.59,17000.0,113.0485,113.1064,113.0237,113.0319,17000.0
2010-06-02 12:25:00,136.6,136.71,136.58,136.63,15200.0,113.0402,113.1312,113.0237,113.065,15200.0
2010-06-02 12:30:00,136.66,136.72,136.64,136.68,9700.0,113.0899,113.1395,113.0733,113.1064,9700.0
2010-06-02 12:35:00,136.7,136.71,136.56,136.59,8100.0,113.123,113.1312,113.0071,113.0319,8100.0
2010-06-02 12:40:00,136.56,136.71,136.55,136.69,10600.0,113.0071,113.1312,112.9988,113.1147,10600.0
2010-06-02 12:45:00,136.73,136.84,136.7,136.84,7200.0,113.1478,113.2388,113.123,113.2388,7200.0
2010-06-02 12:50:00,136.82,136.86,136.73,136.83,7000.0,113.2223,113.2554,113.1478,113.2305,7000.0
2010-06-02 12:55:00,136.85,136.96,136.79,136.91,9800.0,113.2471,113.3381,113.1974,113.2967,9800.0
2010-06-02 13:00:00,136.94,137.07,136.94,137.03,8400.0,113.3216,113.4291,113.3216,113.396,8400.0
2010-06-02 13:05:00,137.02,137.09,136.9,136.9,17800.0,113.3878,113.4457,113.2885,113.2885,17800.0
2010-06-02 13:10:00,136.91,137.0,136.86,136.87,12700.0,113.2967,113.3712,113.2554,113.2636,12700.0
2010-06-02 13:15:00,136.87,136.91,136.76,136.81,12300.0,113.2636,113.2967,113.1726,113.214,12300.0
2010-06-02 13:20:00,136.81,136.92,136.73,136.82,17300.0,113.214,113.305,113.1478,113.2223,17300.0
2010-06-02 13:25:00,136.82,136.89,136.71,136.75,30700.0,113.2223,113.2802,113.1312,113.1643,30700.0
2010-06-02 13:30:00,136.76,136.88,136.76,136.81,16300.0,113.1726,113.2719,113.1726,113.214,16300.0
2010-06-02 13:35:00,136.81,136.87,136.72,136.75,30900.0,113.214,113.2636,113.1395,113.1643,30900.0
2010-06-02 13:40:00,136.76,136.85,136.67,136.67,22900.0,113.1726,113.2471,113.0981,113.0981,22900.0
2010-06-02 13:45:00,136.67,136.81,136.61,136.61,22500.0,113.0981,113.214,113.0485,113.0485,22500.0
2010-06-02 13:50:00,136.63,136.63,136.53,136.59,7600.0,113.065,113.065,112.9823,113.0319,7600.0
2010-06-02 13:55:00,136.55,136.56,136.46,136.53,6500.0,112.9988,113.0071,112.9243,112.9823,6500.0
2010-06-02 14:00:00,136.56,136.56,136.37,136.38,7400.0,113.0071,113.0071,112.8499,112.8581,7400.0
2010-06-02 14:05:00,136.37,136.52,136.35,136.52,16800.0,112.8499,112.974,112.8333,112.974,16800.0
2010-06-02 14:10:00,136.53,136.53,136.41,136.49,11800.0,112.9823,112.9823,112.883,112.9492,11800.0
2010-06-02 14:15:00,136.49,136.57,136.21,136.22,49800.0,112.9492,113.0154,112.7175,112.7257,49800.0
2010-06-02 14:20:00,136.2,136.33,136.08,136.19,53600.0,112.7092,112.8168,112.6099,112.7009,53600.0
2010-06-02 14:25:00,136.21,136.43,136.16,136.34,40800.0,112.7175,112.8995,112.6761,112.825,40800.0
2010-06-02 14:30:00,136.35,136.52,136.28,136.47,34200.0,112.8333,112.974,112.7754,112.9326,34200.0
2010-06-02 14:35:00,136.46,136.62,136.46,136.61,145900.0,112.9243,113.0568,112.9243,113.0485,145900.0
2010-06-02 14:40:00,136.63,137.07,136.63,137.04,179900.0,113.065,113.4291,113.065,113.4043,179900.0
2010-06-02 14:45:00,137.08,137.2,137.07,137.15,29200.0,113.4374,113.5367,113.4291,113.4953,29200.0
2010-06-02 14:50:00,137.14,137.39,137.14,137.29,52400.0,113.4871,113.6939,113.4871,113.6112,52400.0
2010-06-02 14:55:00,137.33,137.46,137.23,137.37,40700.0,113.6443,113.7519,113.5615,113.6774,40700.0
2010-06-02 15:00:00,137.37,137.51,137.33,137.47,56100.0,113.6774,113.7933,113.6443,113.7601,56100.0
2010-06-02 15:05:00,137.46,137.74,137.32,137.63,66000.0,113.7519,113.9836,113.636,113.8926,66000.0
2010-06-02 15:10:00,137.6,137.86,137.59,137.82,85000.0,113.8677,114.0829,113.8595,114.0498,85000.0
2010-06-02 15:15:00,137.84,137.92,137.7,137.72,34800.0,114.0663,114.1325,113.9505,113.967,34800.0
2010-06-02 15:20:00,137.78,137.8,137.66,137.73,21000.0,114.0167,114.0332,113.9174,113.9753,21000.0
2010-06-02 15:25:00,137.73,137.99,137.71,137.98,50500.0,113.9753,114.1905,113.9588,114.1822,50500.0
2010-06-02 15:30:00,138.0,138.03,137.64,137.68,41500.0,114.1987,114.2236,113.9008,113.9339,41500.0
2010-06-02 15:35:00,137.69,137.84,137.62,137.77,64700.0,113.9422,114.0663,113.8843,114.0084,64700.0
2010-06-02 15:40:00,137.78,137.88,137.73,137.88,72500.0,114.0167,114.0994,113.9753,114.0994,72500.0
2010-06-02 15:45:00,137.88,138.0,137.75,137.96,115300.0,114.0994,114.1987,113.9919,114.1656,115300.0
2010-06-02 15:50:00,137.96,138.27,137.94,138.24,161500.0,114.1656,114.4222,114.1491,114.3973,161500.0
2010-06-02 15:55:00,138.23,138.53,138.22,138.53,431600.0,114.3891,114.6373,114.3808,114.6373,431600.0
2010-06-03 09:30:00,138.92,139.43,138.74,139.37,71300.0,114.9601,115.3821,114.8111,115.3325,71300.0
2010-06-03 09:35:00,139.37,139.52,139.11,139.3,124500.0,115.3325,115.4566,115.1173,115.2745,124500.0
2010-06-03 09:40:00,139.29,139.33,139.01,139.15,37600.0,115.2662,115.2993,115.0345,115.1504,37600.0
2010-06-03 09:45:00,139.17,139.65,139.11,139.65,27300.0,115.1669,115.5642,115.1173,115.5642,27300.0
2010-06-03 09:50:00,139.66,139.72,139.5,139.57,43400.0,115.5724,115.6221,115.44,115.498,43400.0
2010-06-03 09:55:00,139.56,139.8,139.5,139.74,36600.0,115.4897,115.6883,115.44,115.6386,36600.0
2010-06-03 10:00:00,139.79,139.79,139.2,139.2,60100.0,115.68,115.68,115.1918,115.1918,60100.0
2010-06-03 10:05:00,139.16,139.59,139.16,139.47,79400.0,115.1587,115.5145,115.1587,115.4152,79400.0
2010-06-03 10:10:00,139.51,139.58,139.27,139.28,19800.0,115.4483,115.5062,115.2497,115.258,19800.0
2010-06-03 10:15:00,139.27,139.42,139.06,139.14,49000.0,115.2497,115.3738,115.0759,115.1421,49000.0
2010-06-03 10:20:00,139.15,139.19,138.59,138.62,37400.0,115.1504,115.1835,114.687,114.7118,37400.0
2010-06-03 10:25:00,138.64,138.84,138.57,138.57,51600.0,114.7284,114.8939,114.6704,114.6704,51600.0
2010-06-03 10:30:00,138.58,138.83,138.42,138.83,54100.0,114.6787,114.8856,114.5463,114.8856,54100.0
2010-06-03 10:35:00,138.87,138.88,138.47,138.56,31700.0,114.9187,114.927,114.5877,114.6622,31700.0
2010-06-03 10:40:00,138.63,138.86,138.57,138.57,19900.0,114.7201,114.9104,114.6704,114.6704,19900.0
2010-06-03 10:45:00,138.6,138.94,138.6,138.88,21300.0,114.6953,114.9766,114.6953,114.927,21300.0
2010-06-03 10:50:00,138.95,139.09,138.95,139.06,26000.0,114.9849,115.1007,114.9849,115.0759,26000.0
2010-06-03 10:55:00,139.07,139.3,139.06,139.21,88300.0,115.0842,115.2745,115.0759,115.2,88300.0
2010-06-03 11:00:00,139.23,139.43,139.2,139.42,26000.0,115.2166,115.3821,115.1918,115.3738,26000.0
2010-06-03 11:05:00,139.44,139.61,139.4,139.44,21200.0,115.3904,115.5311,115.3573,115.3904,21200.0
2010-06-03 11:10:00,139.52,139.52,139.35,139.42,8300.0,115.4566,115.4566,115.3159,115.3738,8300.0
2010-06-03 11:15:00,139.36,139.4,139.12,139.2,17000.0,115.3242,115.3573,115.1256,115.1918,17000.0
2010-06-03 11:20:00,139.17,139.19,138.98,139.06,13100.0,115.1669,115.1835,115.0097,115.0759,13100.0
2010-06-03 11:25:00,139.05,139.1,138.84,138.87,9700.0,115.0676,115.109,114.8939,114.9187,9700.0
2010-06-03 11:30:00,138.9,139.04,138.78,139.03,21300.0,114.9435,115.0594,114.8442,115.0511,21300.0
2010-06-03 11:35:00,139.05,139.27,139.02,139.16,16700.0,115.0676,115.2497,115.0428,115.1587,16700.0
2010-06-03 11:40:00,139.15,139.17,138.84,139.15,18000.0,115.1504,115.1669,114.8939,115.1504,18000.0
2010-06-03 11:45:00,139.16,139.31,139.09,139.22,32100.0,115.1587,115.2828,115.1007,115.2083,32100.0
2010-06-03 11:50:00,139.28,139.29,139.04,139.17,10300.0,115.258,115.2662,115.0594,115.1669,10300.0
2010-06-03 11:55:00,139.21,139.21,139.0,139.1,8300.0,115.2,115.2,115.0263,115.109,8300.0
2010-06-03 12:00:00,139.12,139.12,138.95,138.97,10100.0,115.1256,115.1256,114.9849,115.0014,10100.0
2010-06-03 12:05:00,139.01,139.01,138.49,138.67,30900.0,115.0345,115.0345,114.6042,114.7532,30900.0
2010-06-03 12:10:00,138.58,138.82,138.49,138.73,22300.0,114.6787,114.8773,114.6042,114.8028,22300.0
2010-06-03 12:15:00,138.7,138.74,138.47,138.55,18300.0,114.778,114.8111,114.5877,114.6539,18300.0
2010-06-03 12:20:00,138.49,138.56,138.0,138.05,46500.0,114.6042,114.6622,114.1987,114.2401,46500.0
2010-06-03 12:25:00,138.04,138.21,137.94,138.21,10400.0,114.2318,114.3725,114.1491,114.3725,10400.0
2010-06-03 12:30:00,138.2,138.24,138.05,138.18,36800.0,114.3642,114.3973,114.2401,114.3477,36800.0
2010-06-03 12:35:00,138.18,138.48,138.17,138.44,13900.0,114.3477,114.596,114.3394,114.5629,13900.0
2010-06-03 12:40:00,138.43,138.44,138.29,138.36,12100.0,114.5546,114.5629,114.4387,114.4966,12100.0
2010-06-03 12:45:00,138.38,138.45,138.31,138.34,14000.0,114.5132,114.5711,114.4553,114.4801,14000.0
2010-06-03 12:50:00,138.33,138.4,138.22,138.27,28800.0,114.4718,114.5297,114.3808,114.4222,28800.0
2010-06-03 12:55:00,138.32,138.45,138.29,138.42,6200.0,114.4635,114.5711,114.4387,114.5463,6200.0
2010-06-03 13:00:00,138.44,138.5,138.34,138.48,12100.0,114.5629,114.6125,114.4801,114.596,12100.0
2010-06-03 13:05:00,138.46,138.6,138.46,138.56,11700.0,114.5794,114.6953,114.5794,114.6622,11700.0
2010-06-03 13:10:00,138.58,138.62,138.5,138.5,5800.0,114.6787,114.7118,114.6125,114.6125,5800.0
2010-06-03 13:15:00,138.52,138.62,138.33,138.33,25600.0,114.6291,114.7118,114.4718,114.4718,25600.0
2010-06-03 13:20:00,138.34,138.35,138.24,138.26,267200.0,114.4801,114.4884,114.3973,114.4139,267200.0
2010-06-03 13:25:00,138.25,138.25,137.98,138.17,117000.0,114.4056,114.4056,114.1822,114.3394,117000.0
2010-06-03 13:30:00,138.16,138.38,138.16,138.26,40000.0,114.3311,114.5132,114.3311,114.4139,40000.0
2010-06-03 13:35:00,138.28,138.39,138.11,138.39,49800.0,114.4304,114.5215,114.2898,114.5215,49800.0
2010-06-03 13:40:00,138.43,138.61,138.4,138.61,34400.0,114.5546,114.7035,114.5297,114.7035,34400.0
2010-06-03 13:45:00,138.61,138.75,138.56,138.62,46500.0,114.7035,114.8194,114.6622,114.7118,46500.0
2010-06-03 13:50:00,138.63,138.69,138.46,138.51,38400.0,114.7201,114.7697,114.5794,114.6208,38400.0
2010-06-03 13:55:00,138.54,138.64,138.31,138.38,40000.0,114.6456,114.7284,114.4553,114.5132,40000.0
2010-06-03 14:00:00,138.39,138.5,138.32,138.33,25600.0,114.5215,114.6125,114.4635,114.4718,25600.0
2010-06-03 14:05:00,138.33,138.55,138.21,138.54,69000.0,114.4718,114.6539,114.3725,114.6456,69000.0
2010-06-03 14:10:00,138.57,138.97,138.5,138.82,57200.0,114.6704,115.0014,114.6125,114.8773,57200.0
2010-06-03 14:15:00,138.83,138.93,138.64,138.81,94100.0,114.8856,114.9683,114.7284,114.869,94100.0
2010-06-03 14:20:00,138.78,139.06,138.65,138.98,81400.0,114.8442,115.0759,114.7366,115.0097,81400.0
2010-06-03 14:25:00,138.98,139.15,138.9,138.9,46900.0,115.0097,115.1504,114.9435,114.9435,46900.0
2010-06-03 14:30:00,138.88,139.05,138.87,139.03,88300.0,114.927,115.0676,114.9187,115.0511,88300.0
2010-06-03 14:35:00,139.08,139.47,139.05,139.39,59200.0,115.0925,115.4152,115.0676,115.349,59200.0
2010-06-03 14:40:00,139.39,139.49,139.3,139.44,53100.0,115.349,115.4318,115.2745,115.3904,53100.0
2010-06-03 14:45:00,139.44,139.44,139.25,139.25,24500.0,115.3904,115.3904,115.2331,115.2331,24500.0
2010-06-03 14:50:00,139.28,139.47,139.28,139.4,20700.0,115.258,115.4152,115.258,115.3573,20700.0
2010-06-03 14:55:00,139.43,139.45,139.21,139.34,25500.0,115.3821,115.3987,115.2,115.3076,25500.0
2010-06-03 15:00:00,139.36,139.55,139.35,139.47,30800.0,115.3242,115.4814,115.3159,115.4152,30800.0
2010-06-03 15:05:00,139.45,139.52,139.31,139.41,27500.0,115.3987,115.4566,115.2828,115.3656,27500.0
2010-06-03 15:10:00,139.41,139.41,139.16,139.35,40800.0,115.3656,115.3656,115.1587,115.3159,40800.0
2010-06-03 15:15:00,139.33,139.33,138.93,138.96,93800.0,115.2993,115.2993,114.9683,114.9932,93800.0
2010-06-03 15:20:00,138.98,139.26,138.98,139.22,34400.0,115.0097,115.2414,115.0097,115.2083,34400.0
2010-06-03 15:25:00,139.23,139.68,139.22,139.68,69100.0,115.2166,115.589,115.2083,115.589,69100.0
2010-06-03 15:30:00,139.7,139.71,139.39,139.43,52400.0,115.6055,115.6138,115.349,115.3821,52400.0
2010-06-03 15:35:00,139.44,139.81,139.44,139.62,102400.0,115.3904,115.6966,115.3904,115.5393,102400.0
2010-06-03 15:40:00,139.6,139.8,139.6,139.78,52600.0,115.5228,115.6883,115.5228,115.6717,52600.0
2010-06-03 15:45:00,139.78,139.78,139.2,139.2,125000.0,115.6717,115.6717,115.1918,115.1918,125000.0
2010-06-03 15:50:00,139.2,139.45,139.11,139.43,115600.0,115.1918,115.3987,115.1173,115.3821,115600.0
2010-06-03 15:55:00,139.44,139.66,139.43,139.58,118700.0,115.3904,115.5724,115.3821,115.5062,118700.0
2010-06-04 09:30:00,136.48,137.11,136.36,137.07,141600.0,112.9409,113.4622,112.8416,113.4291,141600.0
2010-06-04 09:35:00,137.02,137.26,136.93,137.1,61000.0,113.3878,113.5864,113.3133,113.454,61000.0
2010-06-04 09:40:00,137.11,137.5,137.11,137.34,73300.0,113.4622,113.785,113.4622,113.6526,73300.0
2010-06-04 09:45:00,137.29,137.38,136.82,137.37,150100.0,113.6112,113.6857,113.2223,113.6774,150100.0
2010-06-04 09:50:00,137.39,137.71,137.27,137.57,102300.0,113.6939,113.9588,113.5946,113.8429,102300.0
2010-06-04 09:55:00,137.62,137.77,137.51,137.58,95500.0,113.8843,114.0084,113.7933,113.8512,95500.0
2010-06-04 10:00:00,137.5,137.63,137.25,137.39,53600.0,113.785,113.8926,113.5781,113.6939,53600.0
2010-06-04 10:05:00,137.38,137.49,137.09,137.43,44800.0,113.6857,113.7767,113.4457,113.727,44800.0
2010-06-04 10:10:00,137.44,137.7,137.2,137.66,47600.0,113.7353,113.9505,113.5367,113.9174,47600.0
2010-06-04 10:15:00,137.65,137.65,137.35,137.61,81400.0,113.9091,113.9091,113.6608,113.876,81400.0
2010-06-04 10:20:00,137.61,137.72,137.39,137.71,83200.0,113.876,113.967,113.6939,113.9588,83200.0
2010-06-04 10:25:00,137.69,137.76,137.47,137.59,51600.0,113.9422,114.0001,113.7601,113.8595,51600.0
2010-06-04 10:30:00,137.57,137.68,137.38,137.55,53200.0,113.8429,113.9339,113.6857,113.8264,53200.0
2010-06-04 10:35:00,137.5,137.75,137.44,137.66,56500.0,113.785,113.9919,113.7353,113.9174,56500.0
2010-06-04 10:40:00,137.66,137.82,137.6,137.62,29800.0,113.9174,114.0498,113.8677,113.8843,29800.0
2010-06-04 10:45:00,137.62,137.62,137.39,137.5,17200.0,113.8843,113.8843,113.6939,113.785,17200.0
2010-06-04 10:50:00,137.47,137.47,137.13,137.25,25000.0,113.7601,113.7601,113.4788,113.5781,25000.0
2010-06-04 10:55:00,137.25,137.38,137.18,137.23,21100.0,113.5781,113.6857,113.5202,113.5615,21100.0
2010-06-04 11:00:00,137.17,137.29,137.07,137.19,7800.0,113.5119,113.6112,113.4291,113.5284,7800.0
2010-06-04 11:05:00,137.14,137.31,137.14,137.2,6700.0,113.4871,113.6277,113.4871,113.5367,6700.0
2010-06-04 11:10:00,137.12,137.22,137.01,137.14,39900.0,113.4705,113.5533,113.3795,113.4871,39900.0
2010-06-04 11:15:00,137.13,137.23,136.72,136.72,18100.0,113.4788,113.5615,113.1395,113.1395,18100.0
2010-06-04 11:20:00,136.73,136.75,136.43,136.43,25800.0,113.1478,113.1643,112.8995,112.8995,25800.0
2010-06-04 11:25:00,136.44,136.48,136.34,136.38,45100.0,112.9078,112.9409,112.825,112.8581,45100.0
2010-06-04 11:30:00,136.39,136.47,136.26,136.36,43300.0,112.8664,112.9326,112.7588,112.8416,43300.0
2010-06-04 11:35:00,136.33,136.65,136.24,136.53,66400.0,112.8168,113.0816,112.7423,112.9823,66400.0
2010-06-04 11:40:00,136.5,136.65,136.44,136.51,33800.0,112.9574,113.0816,112.9078,112.9657,33800.0
2010-06-04 11:45:00,136.57,136.76,136.52,136.75,25400.0,113.0154,113.1726,112.974,113.1643,25400.0
2010-06-04 11:50:00,136.75,136.77,136.55,136.55,17800.0,113.1643,113.1809,112.9988,112.9988,17800.0
2010-06-04 11:55:00,136.59,136.7,136.47,136.5,55400.0,113.0319,113.123,112.9326,112.9574,55400.0
2010-06-04 12:00:00,136.47,136.48,136.03,136.1,72600.0,112.9326,112.9409,112.5685,112.6264,72600.0
2010-06-04 12:05:00,136.06,136.08,135.76,135.88,97900.0,112.5933,112.6099,112.3451,112.4444,97900.0
2010-06-04 12:10:00,135.93,136.22,135.89,136.21,25500.0,112.4858,112.7257,112.4527,112.7175,25500.0
2010-06-04 12:15:00,136.23,136.28,136.04,136.04,52100.0,112.734,112.7754,112.5768,112.5768,52100.0
2010-06-04 12:20:00,136.04,136.22,136.04,136.18,21500.0,112.5768,112.7257,112.5768,112.6926,21500.0
2010-06-04 12:25:00,136.22,136.29,136.11,136.12,53700.0,112.7257,112.7837,112.6347,112.643,53700.0
2010-06-04 12:30:00,136.12,136.16,136.03,136.03,11600.0,112.643,112.6761,112.5685,112.5685,11600.0
2010-06-04 12:35:00,136.05,136.07,135.96,135.96,15700.0,112.5851,112.6016,112.5106,112.5106,15700.0
2010-06-04 12:40:00,135.98,135.98,135.79,135.93,81600.0,112.5271,112.5271,112.3699,112.4858,81600.0
2010-06-04 12:45:00,135.91,135.99,135.87,135.98,16900.0,112.4692,112.5354,112.4361,112.5271,16900.0
2010-06-04 12:50:00,136.01,136.15,135.98,136.13,23200.0,112.552,112.6678,112.5271,112.6513,23200.0
2010-06-04 12:55:00,136.16,136.16,136.05,136.09,18500.0,112.6761,112.6761,112.5851,112.6182,18500.0
2010-06-04 13:00:00,136.13,136.13,136.0,136.08,5400.0,112.6513,112.6513,112.5437,112.6099,5400.0
2010-06-04 13:05:00,136.09,136.11,135.93,136.04,33300.0,112.6182,112.6347,112.4858,112.5768,33300.0
2010-06-04 13:10:00,136.05,136.09,135.86,135.87,11400.0,112.5851,112.6182,112.4278,112.4361,11400.0
2010-06-04 13:15:00,135.84,135.84,135.61,135.77,21900.0,112.4113,112.4113,112.2209,112.3534,21900.0
2010-06-04 13:20:00,135.76,135.76,135.44,135.55,35900.0,112.3451,112.3451,112.0803,112.1713,35900.0
2010-06-04 13:25:00,135.53,135.65,135.48,135.58,11000.0,112.1547,112.2541,112.1134,112.1961,11000.0
2010-06-04 13:30:00,135.56,135.72,135.51,135.58,10900.0,112.1796,112.312,112.1382,112.1961,10900.0
2010-06-04 13:35:00,135.58,135.69,135.32,135.32,32200.0,112.1961,112.2872,111.981,111.981,32200.0
2010-06-04 13:40:00,135.33,135.5,135.24,135.47,69500.0,111.9892,112.1299,111.9148,112.1051,69500.0
2010-06-04 13:45:00,135.45,135.51,135.37,135.41,32700.0,112.0885,112.1382,112.0223,112.0554,32700.0
2010-06-04 13:50:00,135.44,135.48,135.25,135.28,35500.0,112.0803,112.1134,111.923,111.9479,35500.0
2010-06-04 13:55:00,135.25,135.34,135.18,135.26,31800.0,111.923,111.9975,111.8651,111.9313,31800.0
2010-06-04 14:00:00,135.26,135.44,135.21,135.38,29600.0,111.9313,112.0803,111.8899,112.0306,29600.0
2010-06-04 14:05:00,135.34,135.39,134.98,134.99,59500.0,111.9975,112.0389,111.6996,111.7079,59500.0
2010-06-04 14:10:00,134.99,135.13,134.95,135.13,48200.0,111.7079,111.8237,111.6748,111.8237,48200.0
2010-06-04 14:15:00,135.11,135.16,134.92,134.97,26700.0,111.8072,111.8486,111.65,111.6913,26700.0
2010-06-04 14:20:00,134.97,135.29,134.93,135.11,71100.0,111.6913,111.9561,111.6582,111.8072,71100.0
2010-06-04 14:25:00,135.06,135.1,134.76,134.94,106500.0,111.7658,111.7989,111.5176,111.6665,106500.0
2010-06-04 14:30:00,134.92,134.99,134.77,134.85,40200.0,111.65,111.7079,111.5258,111.592,40200.0
2010-06-04 14:35:00,134.84,134.9,134.61,134.68,75900.0,111.5838,111.6334,111.3934,111.4513,75900.0
2010-06-04 14:40:00,134.65,134.68,134.54,134.59,57100.0,111.4265,111.4513,111.3355,111.3769,57100.0
2010-06-04 14:45:00,134.56,134.71,134.19,134.19,164300.0,111.352,111.4762,111.0459,111.0459,164300.0
2010-06-04 14:50:00,134.21,134.32,133.89,134.09,195300.0,111.0624,111.1534,110.7976,110.9631,195300.0
2010-06-04 14:55:00,134.11,134.11,133.83,133.9,114600.0,110.9797,110.9797,110.748,110.8059,114600.0
2010-06-04 15:00:00,133.86,134.42,133.86,134.38,135800.0,110.7728,111.2362,110.7728,111.2031,135800.0
2010-06-04 15:05:00,134.42,134.48,134.17,134.43,174600.0,111.2362,111.2858,111.0293,111.2445,174600.0
2010-06-04 15:10:00,134.45,134.57,134.37,134.39,172200.0,111.261,111.3603,111.1948,111.2114,172200.0
2010-06-04 15:15:00,134.4,134.6,134.09,134.42,130100.0,111.2196,111.3851,110.9631,111.2362,130100.0
2010-06-04 15:20:00,134.45,134.58,134.23,134.3,88400.0,111.261,111.3686,111.079,111.1369,88400.0
2010-06-04 15:25:00,134.3,134.32,133.99,134.03,53200.0,111.1369,111.1534,110.8804,110.9135,53200.0
2010-06-04 15:30:00,134.04,134.24,133.94,134.09,134000.0,110.9217,111.0872,110.839,110.9631,134000.0
2010-06-04 15:35:00,134.09,139.54,133.99,134.08,596300.0,110.9631,115.4731,110.8804,110.9548,596300.0
2010-06-04 15:40:00,134.07,134.14,133.5,133.83,197100.0,110.9466,111.0045,110.4749,110.748,197100.0
2010-06-04 15:45:00,133.82,134.12,133.68,133.99,261700.0,110.7397,110.9879,110.6238,110.8804,261700.0
2010-06-04 15:50:00,134.01,134.04,133.49,133.64,287600.0,110.8969,110.9217,110.4666,110.5907,287600.0
2010-06-04 15:55:00,133.64,133.91,133.62,133.84,188900.0,110.5907,110.8142,110.5742,110.7562,188900.0
2010-06-07 09:30:00,134.29,134.64,134.18,134.25,88100.0,111.1286,111.4182,111.0376,111.0955,88100.0
2010-06-07 09:35:00,134.2,134.38,133.62,133.78,62000.0,111.0541,111.2031,110.5742,110.7066,62000.0
2010-06-07 09:40:00,133.76,133.79,132.87,132.87,72500.0,110.69,110.7148,109.9535,109.9535,72500.0
2010-06-07 09:45:00,132.83,133.52,132.69,133.49,55000.0,109.9204,110.4914,109.8046,110.4666,55000.0
2010-06-07 09:50:00,133.47,133.98,133.34,133.98,81800.0,110.45,110.8721,110.3425,110.8721,81800.0
2010-06-07 09:55:00,133.94,134.21,133.84,134.04,42400.0,110.839,111.0624,110.7562,110.9217,42400.0
2010-06-07 10:00:00,134.02,134.19,133.81,134.14,49700.0,110.9052,111.0459,110.7314,111.0045,49700.0
2010-06-07 10:05:00,134.14,134.47,134.0,134.44,47400.0,111.0045,111.2776,110.8886,111.2527,47400.0
2010-06-07 10:10:00,134.43,134.7,134.32,134.43,56500.0,111.2445,111.4679,111.1534,111.2445,56500.0
2010-06-07 10:15:00,134.45,134.54,134.24,134.24,49100.0,111.261,111.3355,111.0872,111.0872,49100.0
2010-06-07 10:20:00,134.23,134.42,134.13,134.42,56000.0,111.079,111.2362,110.9962,111.2362,56000.0
2010-06-07 10:25:00,134.48,134.53,134.15,134.26,77700.0,111.2858,111.3272,111.0128,111.1038,77700.0
2010-06-07 10:30:00,134.25,134.3,133.78,133.81,62600.0,111.0955,111.1369,110.7066,110.7314,62600.0
2010-06-07 10:35:00,133.85,133.94,133.5,133.53,75300.0,110.7645,110.839,110.4749,110.4997,75300.0
2010-06-07 10:40:00,133.61,133.82,133.55,133.61,52600.0,110.5659,110.7397,110.5162,110.5659,52600.0
2010-06-07 10:45:00,133.56,133.6,133.24,133.41,29300.0,110.5245,110.5576,110.2597,110.4004,29300.0
2010-06-07 10:50:00,133.43,133.59,132.94,133.1,117900.0,110.4169,110.5493,110.0115,110.1439,117900.0
2010-06-07 10:55:00,133.08,133.08,132.53,132.72,45400.0,110.1273,110.1273,109.6722,109.8294,45400.0
2010-06-07 11:00:00,132.62,132.98,132.62,132.93,49800.0,109.7466,110.0446,109.7466,110.0032,49800.0
2010-06-07 11:05:00,132.94,132.98,132.73,132.93,89700.0,110.0115,110.0446,109.8377,110.0032,89700.0
2010-06-07 11:10:00,132.92,133.03,132.66,132.67,37800.0,109.9949,110.0859,109.7797,109.788,37800.0
2010-06-07 11:15:00,132.61,132.79,132.5,132.62,20100.0,109.7384,109.8873,109.6473,109.7466,20100.0
2010-06-07 11:20:00,132.65,132.73,132.43,132.51,46900.0,109.7715,109.8377,109.5894,109.6556,46900.0
2010-06-07 11:25:00,132.49,132.8,132.39,132.74,88700.0,109.6391,109.8956,109.5563,109.8459,88700.0
2010-06-07 11:30:00,132.73,132.9,132.67,132.87,20500.0,109.8377,109.9784,109.788,109.9535,20500.0
2010-06-07 11:35:00,132.92,133.23,132.91,133.12,20800.0,109.9949,110.2514,109.9866,110.1604,20800.0
2010-06-07 11:40:00,133.1,133.23,133.0,133.17,158400.0,110.1439,110.2514,110.0611,110.2018,158400.0
2010-06-07 11:45:00,133.23,133.24,133.02,133.06,66300.0,110.2514,110.2597,110.0777,110.1108,66300.0
2010-06-07 11:50:00,133.08,133.37,133.08,133.25,14200.0,110.1273,110.3673,110.1273,110.268,14200.0
2010-06-07 11:55:00,133.28,133.39,133.16,133.37,7200.0,110.2928,110.3838,110.1935,110.3673,7200.0
2010-06-07 12:00:00,133.36,133.76,133.23,133.71,31700.0,110.359,110.69,110.2514,110.6486,31700.0
2010-06-07 12:05:00,133.73,133.83,133.67,133.67,15500.0,110.6652,110.748,110.6155,110.6155,15500.0
2010-06-07 12:10:00,133.7,133.78,133.65,133.65,9900.0,110.6404,110.7066,110.599,110.599,9900.0
2010-06-07 12:15:00,133.63,133.68,133.46,133.53,15800.0,110.5824,110.6238,110.4418,110.4997,15800.0
2010-06-07 12:20:00,133.5,133.71,133.5,133.65,22500.0,110.4749,110.6486,110.4749,110.599,22500.0
2010-06-07 12:25:00,133.66,133.66,133.22,133.22,22100.0,110.6073,110.6073,110.2432,110.2432,22100.0
2010-06-07 12:30:00,133.2,133.26,133.19,133.25,24600.0,110.2266,110.2763,110.2183,110.268,24600.0
2010-06-07 12:35:00,133.26,133.37,133.22,133.32,17700.0,110.2763,110.3673,110.2432,110.3259,17700.0
2010-06-07 12:40:00,133.31,133.5,133.31,133.4,31500.0,110.3176,110.4749,110.3176,110.3921,31500.0
2010-06-07 12:45:00,133.37,133.49,133.33,133.44,17200.0,110.3673,110.4666,110.3342,110.4252,17200.0
2010-06-07 12:50:00,133.45,133.75,133.45,133.74,31600.0,110.4335,110.6817,110.4335,110.6735,31600.0
2010-06-07 12:55:00,133.73,133.82,133.6,133.64,118200.0,110.6652,110.7397,110.5576,110.5907,118200.0
2010-06-07 13:00:00,133.67,133.67,133.32,133.4,15800.0,110.6155,110.6155,110.3259,110.3921,15800.0
2010-06-07 13:05:00,133.41,133.62,133.41,133.54,16500.0,110.4004,110.5742,110.4004,110.508,16500.0
2010-06-07 13:10:00,133.51,133.58,133.44,133.45,3400.0,110.4831,110.5411,110.4252,110.4335,3400.0
2010-06-07 13:15:00,133.43,133.71,133.39,133.69,20100.0,110.4169,110.6486,110.3838,110.6321,20100.0
2010-06-07 13:20:00,133.74,133.85,133.67,133.68,12600.0,110.6735,110.7645,110.6155,110.6238,12600.0
2010-06-07 13:25:00,133.68,133.92,133.67,133.92,26600.0,110.6238,110.8224,110.6155,110.8224,26600.0
2010-06-07 13:30:00,133.94,134.07,133.83,133.93,56000.0,110.839,110.9466,110.748,110.8307,56000.0
2010-06-07 13:35:00,133.99,134.05,133.73,133.73,12400.0,110.8804,110.93,110.6652,110.6652,12400.0
2010-06-07 13:40:00,133.74,133.8,133.61,133.63,16500.0,110.6735,110.7231,110.5659,110.5824,16500.0
2010-06-07 13:45:00,133.6,133.73,133.14,133.25,23000.0,110.5576,110.6652,110.177,110.268,23000.0
2010-06-07 13:50:00,133.26,133.37,133.17,133.24,24400.0,110.2763,110.3673,110.2018,110.2597,24400.0
2010-06-07 13:55:00,133.25,133.26,133.06,133.2,17900.0,110.268,110.2763,110.1108,110.2266,17900.0
2010-06-07 14:00:00,133.2,133.37,133.1,133.33,13200.0,110.2266,110.3673,110.1439,110.3342,13200.0
2010-06-07 14:05:00,133.3,133.3,133.13,133.21,11300.0,110.3094,110.3094,110.1687,110.2349,11300.0
2010-06-07 14:10:00,133.26,133.28,133.06,133.07,38100.0,110.2763,110.2928,110.1108,110.119,38100.0
2010-06-07 14:15:00,133.06,133.08,132.88,132.93,13400.0,110.1108,110.1273,109.9618,110.0032,13400.0
2010-06-07 14:20:00,132.99,133.09,132.79,132.84,14100.0,110.0528,110.1356,109.8873,109.9287,14100.0
2010-06-07 14:25:00,132.82,133.14,132.79,133.07,23900.0,109.9121,110.177,109.8873,110.119,23900.0
2010-06-07 14:30:00,133.08,133.16,132.75,132.75,56000.0,110.1273,110.1935,109.8542,109.8542,56000.0
2010-06-07 14:35:00,132.75,132.89,132.57,132.7,72200.0,109.8542,109.9701,109.7053,109.8128,72200.0
2010-06-07 14:40:00,132.68,132.69,132.43,132.56,52100.0,109.7963,109.8046,109.5894,109.697,52100.0
2010-06-07 14:45:00,132.51,132.51,132.07,132.23,99900.0,109.6556,109.6556,109.2915,109.4239,99900.0
2010-06-07 14:50:00,132.26,132.32,132.08,132.22,67100.0,109.4487,109.4984,109.2998,109.4156,67100.0
2010-06-07 14:55:00,132.17,132.29,132.14,132.19,20200.0,109.3743,109.4736,109.3494,109.3908,20200.0
2010-06-07 15:00:00,132.21,132.5,132.2,132.47,58000.0,109.4074,109.6473,109.3991,109.6225,58000.0
2010-06-07 15:05:00,132.45,132.81,132.44,132.71,86400.0,109.606,109.9039,109.5977,109.8211,86400.0
2010-06-07 15:10:00,132.7,132.79,132.33,132.41,49700.0,109.8128,109.8873,109.5067,109.5729,49700.0
2010-06-07 15:15:00,132.43,132.51,132.03,132.09,97600.0,109.5894,109.6556,109.2584,109.3081,97600.0
2010-06-07 15:20:00,132.08,132.08,131.66,131.81,156100.0,109.2998,109.2998,108.9522,109.0763,156100.0
2010-06-07 15:25:00,131.8,131.8,131.42,131.44,83700.0,109.0681,109.0681,108.7536,108.7702,83700.0
2010-06-07 15:30:00,131.39,131.49,131.31,131.49,59100.0,108.7288,108.8115,108.6626,108.8115,59100.0
2010-06-07 15:35:00,131.54,131.81,131.54,131.62,67400.0,108.8529,109.0763,108.8529,108.9191,67400.0
2010-06-07 15:40:00,131.6,131.63,131.08,131.31,180600.0,108.9026,108.9274,108.4723,108.6626,180600.0
2010-06-07 15:45:00,131.31,131.51,131.26,131.35,123600.0,108.6626,108.8281,108.6212,108.6957,123600.0
2010-06-07 15:50:00,131.35,131.56,131.23,131.38,150300.0,108.6957,108.8695,108.5964,108.7205,150300.0
2010-06-07 15:55:00,131.38,131.43,131.02,131.13,186400.0,108.7205,108.7619,108.4226,108.5136,186400.0
2010-06-08 09:30:00,131.26,131.55,131.02,131.51,147900.0,108.6212,108.8612,108.4226,108.8281,147900.0
2010-06-08 09:35:00,131.53,132.11,131.42,131.89,66600.0,108.8446,109.3246,108.7536,109.1425,66600.0
2010-06-08 09:40:00,131.91,131.95,131.42,131.42,63900.0,109.1591,109.1922,108.7536,108.7536,63900.0
2010-06-08 09:45:00,131.41,131.43,131.0,131.05,112800.0,108.7453,108.7619,108.406,108.4474,112800.0
2010-06-08 09:50:00,131.02,131.07,130.24,130.53,143600.0,108.4226,108.464,107.7771,108.0171,143600.0
2010-06-08 09:55:00,130.53,130.75,130.11,130.37,94400.0,108.0171,108.1992,107.6696,107.8847,94400.0
2010-06-08 10:00:00,130.37,130.98,130.31,130.93,73200.0,107.8847,108.3895,107.8351,108.3481,73200.0
2010-06-08 10:05:00,130.9,131.12,130.81,131.09,45900.0,108.3233,108.5054,108.2488,108.4805,45900.0
2010-06-08 10:10:00,131.13,131.13,130.66,130.75,40400.0,108.5136,108.5136,108.1247,108.1992,40400.0
2010-06-08 10:15:00,130.73,130.74,130.26,130.32,43300.0,108.1826,108.1909,107.7937,107.8433,43300.0
2010-06-08 10:20:00,130.32,130.49,130.21,130.27,106600.0,107.8433,107.984,107.7523,107.802,106600.0
2010-06-08 10:25:00,130.24,130.45,130.05,130.44,146300.0,107.7771,107.9509,107.6199,107.9426,146300.0
2010-06-08 10:30:00,130.48,130.64,130.34,130.39,83600.0,107.9757,108.1081,107.8599,107.9013,83600.0
2010-06-08 10:35:00,130.39,130.49,130.17,130.17,64000.0,107.9013,107.984,107.7192,107.7192,64000.0
2010-06-08 10:40:00,130.11,130.16,129.74,129.83,118400.0,107.6696,107.7109,107.3634,107.4378,118400.0
2010-06-08 10:45:00,129.84,129.85,129.48,129.75,69100.0,107.4461,107.4544,107.1482,107.3716,69100.0
2010-06-08 10:50:00,129.76,129.86,129.57,129.8,189300.0,107.3799,107.4627,107.2227,107.413,189300.0
2010-06-08 10:55:00,129.77,130.25,129.76,130.21,181600.0,107.3882,107.7854,107.3799,107.7523,181600.0
2010-06-08 11:00:00,130.21,130.3,129.87,129.9,103500.0,107.7523,107.8268,107.4709,107.4958,103500.0
2010-06-08 11:05:00,129.89,129.96,129.22,129.54,186300.0,107.4875,107.5454,106.9331,107.1979,186300.0
2010-06-08 11:10:00,129.56,129.72,129.12,129.38,168000.0,107.2144,107.3468,106.8503,107.0655,168000.0
2010-06-08 11:15:00,129.35,129.76,129.3,129.72,49600.0,107.0406,107.3799,106.9993,107.3468,49600.0
2010-06-08 11:20:00,129.71,130.47,129.71,130.35,144000.0,107.3385,107.9675,107.3385,107.8682,144000.0
2010-06-08 11:25:00,130.41,130.54,130.1,130.24,157000.0,107.9178,108.0254,107.6613,107.7771,157000.0
2010-06-08 11:30:00,130.22,130.73,130.2,130.62,94100.0,107.7606,108.1826,107.744,108.0916,94100.0
2010-06-08 11:35:00,130.6,130.91,130.52,130.78,72200.0,108.075,108.3316,108.0088,108.224,72200.0
2010-06-08 11:40:00,130.8,130.82,130.41,130.48,78000.0,108.2405,108.2571,107.9178,107.9757,78000.0
2010-06-08 11:45:00,130.45,130.77,130.31,130.77,102200.0,107.9509,108.2157,107.8351,108.2157,102200.0
2010-06-08 11:50:00,130.78,131.06,130.78,130.99,138900.0,108.224,108.4557,108.224,108.3978,138900.0
2010-06-08 11:55:00,130.96,131.36,130.92,130.98,264800.0,108.3729,108.704,108.3398,108.3895,264800.0
2010-06-08 12:00:00,131.03,131.2,130.77,130.78,96500.0,108.4309,108.5716,108.2157,108.224,96500.0
2010-06-08 12:05:00,130.8,130.87,130.55,130.57,112400.0,108.2405,108.2985,108.0337,108.0502,112400.0
2010-06-08 12:10:00,130.58,130.63,130.42,130.54,113600.0,108.0585,108.0999,107.9261,108.0254,113600.0
2010-06-08 12:15:00,130.5,130.51,130.3,130.5,69900.0,107.9923,108.0006,107.8268,107.9923,69900.0
2010-06-08 12:20:00,130.47,130.47,130.29,130.34,28400.0,107.9675,107.9675,107.8185,107.8599,28400.0
2010-06-08 12:25:00,130.35,130.46,130.34,130.46,15300.0,107.8682,107.9592,107.8599,107.9592,15300.0
2010-06-08 12:30:00,130.42,130.63,130.42,130.61,26700.0,107.9261,108.0999,107.9261,108.0833,26700.0
2010-06-08 12:35:00,130.6,130.8,130.53,130.8,90800.0,108.075,108.2405,108.0171,108.2405,90800.0
2010-06-08 12:40:00,130.8,131.04,130.8,130.97,61300.0,108.2405,108.4392,108.2405,108.3812,61300.0
2010-06-08 12:45:00,130.93,130.93,130.68,130.82,35700.0,108.3481,108.3481,108.1412,108.2571,35700.0
2010-06-08 12:50:00,130.84,131.16,130.84,131.09,69800.0,108.2736,108.5385,108.2736,108.4805,69800.0
2010-06-08 12:55:00,131.13,131.23,131.04,131.18,46200.0,108.5136,108.5964,108.4392,108.555,46200.0
2010-06-08 13:00:00,131.15,131.29,131.13,131.15,75800.0,108.5302,108.646,108.5136,108.5302,75800.0
2010-06-08 13:05:00,131.13,131.13,130.8,130.93,101400.0,108.5136,108.5136,108.2405,108.3481,101400.0
2010-06-08 13:10:00,130.91,130.92,130.67,130.68,39300.0,108.3316,108.3398,108.133,108.1412,39300.0
2010-06-08 13:15:00,130.65,130.7,130.6,130.68,32400.0,108.1164,108.1578,108.075,108.1412,32400.0
2010-06-08 13:20:00,130.71,130.76,130.41,130.41,92200.0,108.1661,108.2074,107.9178,107.9178,92200.0
2010-06-08 13:25:00,130.44,130.66,130.4,130.49,70700.0,107.9426,108.1247,107.9095,107.984,70700.0
2010-06-08 13:30:00,130.51,130.58,129.99,130.02,137500.0,108.0006,108.0585,107.5702,107.5951,137500.0
2010-06-08 13:35:00,130.0,130.15,129.96,130.15,189300.0,107.5785,107.7027,107.5454,107.7027,189300.0
2010-06-08 13:40:00,130.16,130.25,130.02,130.23,32200.0,107.7109,107.7854,107.5951,107.7689,32200.0
2010-06-08 13:45:00,130.23,130.27,129.8,129.83,119700.0,107.7689,107.802,107.413,107.4378,119700.0
2010-06-08 13:50:00,129.83,129.96,129.69,129.76,128600.0,107.4378,107.5454,107.322,107.3799,128600.0
2010-06-08 13:55:00,129.74,130.17,129.67,130.16,71600.0,107.3634,107.7192,107.3054,107.7109,71600.0
2010-06-08 14:00:00,130.19,130.35,130.18,130.3,65200.0,107.7358,107.8682,107.7275,107.8268,65200.0
2010-06-08 14:05:00,130.27,130.34,129.95,130.0,188800.0,107.802,107.8599,107.5371,107.5785,188800.0
2010-06-08 14:10:00,129.99,130.02,129.73,129.88,105000.0,107.5702,107.5951,107.3551,107.4792,105000.0
2010-06-08 14:15:00,129.88,130.19,129.73,130.19,75100.0,107.4792,107.7358,107.3551,107.7358,75100.0
2010-06-08 14:20:00,130.22,130.73,130.17,130.72,112100.0,107.7606,108.1826,107.7192,108.1743,112100.0
2010-06-08 14:25:00,130.7,130.92,130.6,130.67,82300.0,108.1578,108.3398,108.075,108.133,82300.0
2010-06-08 14:30:00,130.67,130.95,130.62,130.79,107900.0,108.133,108.3647,108.0916,108.2323,107900.0
2010-06-08 14:35:00,130.78,131.04,130.76,130.8,65700.0,108.224,108.4392,108.2074,108.2405,65700.0
2010-06-08 14:40:00,130.82,131.25,130.79,131.19,47900.0,108.2571,108.6129,108.2323,108.5633,47900.0
2010-06-08 14:45:00,131.18,131.18,130.81,130.84,116000.0,108.555,108.555,108.2488,108.2736,116000.0
2010-06-08 14:50:00,130.88,130.9,130.5,130.53,186400.0,108.3067,108.3233,107.9923,108.0171,186400.0
2010-06-08 14:55:00,130.5,130.75,130.4,130.41,66200.0,107.9923,108.1992,107.9095,107.9178,66200.0
2010-06-08 15:00:00,130.43,130.68,130.27,130.57,68600.0,107.9344,108.1412,107.802,108.0502,68600.0
2010-06-08 15:05:00,130.59,130.78,130.51,130.67,92700.0,108.0668,108.224,108.0006,108.133,92700.0
2010-06-08 15:10:00,130.66,130.74,130.39,130.45,303900.0,108.1247,108.1909,107.9013,107.9509,303900.0
2010-06-08 15:15:00,130.45,130.46,130.06,130.19,287500.0,107.9509,107.9592,107.6282,107.7358,287500.0
2010-06-08 15:20:00,130.22,130.7,130.21,130.47,128400.0,107.7606,108.1578,107.7523,107.9675,128400.0
2010-06-08 15:25:00,130.47,131.02,130.46,131.01,121900.0,107.9675,108.4226,107.9592,108.4143,121900.0
2010-06-08 15:30:00,131.01,131.34,130.99,131.03,224600.0,108.4143,108.6874,108.3978,108.4309,224600.0
2010-06-08 15:35:00,131.03,131.69,130.98,131.68,379600.0,108.4309,108.977,108.3895,108.9688,379600.0
2010-06-08 15:40:00,131.69,131.98,131.45,131.98,188900.0,108.977,109.217,108.7784,109.217,188900.0
2010-06-08 15:45:00,131.98,131.99,131.55,131.62,208400.0,109.217,109.2253,108.8612,108.9191,208400.0
2010-06-08 15:50:00,131.61,131.99,131.61,131.78,148300.0,108.9108,109.2253,108.9108,109.0515,148300.0
2010-06-08 15:55:00,131.77,131.98,131.71,131.86,392800.0,109.0432,109.217,108.9936,109.1177,392800.0
2010-06-09 09:30:00,132.62,133.3,132.62,133.28,105600.0,109.7466,110.3094,109.7466,110.2928,105600.0
2010-06-09 09:35:00,133.26,133.32,132.9,133.09,55700.0,110.2763,110.3259,109.9784,110.1356,55700.0
2010-06-09 09:40:00,133.04,133.3,132.98,133.01,60400.0,110.0942,110.3094,110.0446,110.0694,60400.0
2010-06-09 09:45:00,132.99,133.0,132.67,132.82,75400.0,110.0528,110.0611,109.788,109.9121,75400.0
2010-06-09 09:50:00,132.83,133.18,132.76,132.94,661300.0,109.9204,110.2101,109.8625,110.0115,661300.0
2010-06-09 09:55:00,132.94,133.29,132.92,133.17,106800.0,110.0115,110.3011,109.9949,110.2018,106800.0
2010-06-09 10:00:00,133.14,133.33,132.85,133.02,75400.0,110.177,110.3342,109.937,110.0777,75400.0
2010-06-09 10:05:00,132.98,133.13,132.61,132.68,64200.0,110.0446,110.1687,109.7384,109.7963,64200.0
2010-06-09 10:10:00,132.63,132.87,132.62,132.85,28700.0,109.7549,109.9535,109.7466,109.937,28700.0
2010-06-09 10:15:00,132.9,133.36,132.9,133.28,367900.0,109.9784,110.359,109.9784,110.2928,367900.0
2010-06-09 10:20:00,133.27,133.45,133.27,133.39,27000.0,110.2845,110.4335,110.2845,110.3838,27000.0
2010-06-09 10:25:00,133.44,133.5,133.36,133.39,41900.0,110.4252,110.4749,110.359,110.3838,41900.0
2010-06-09 10:30:00,133.32,133.49,133.12,133.33,41200.0,110.3259,110.4666,110.1604,110.3342,41200.0
2010-06-09 10:35:00,133.32,133.34,132.9,132.95,33700.0,110.3259,110.3425,109.9784,110.0197,33700.0
2010-06-09 10:40:00,132.93,133.12,132.8,133.12,31800.0,110.0032,110.1604,109.8956,110.1604,31800.0
2010-06-09 10:45:00,133.15,133.63,133.15,133.48,36900.0,110.1852,110.5824,110.1852,110.4583,36900.0
2010-06-09 10:50:00,133.52,133.75,133.52,133.71,40100.0,110.4914,110.6817,110.4914,110.6486,40100.0
2010-06-09 10:55:00,133.7,133.87,133.54,133.87,61300.0,110.6404,110.7811,110.508,110.7811,61300.0
2010-06-09 11:00:00,133.89,134.14,133.66,134.13,62800.0,110.7976,111.0045,110.6073,110.9962,62800.0
2010-06-09 11:05:00,134.23,134.56,134.22,134.48,63500.0,111.079,111.352,111.0707,111.2858,63500.0
2010-06-09 11:10:00,134.55,134.69,134.4,134.42,54300.0,111.3438,111.4596,111.2196,111.2362,54300.0
2010-06-09 11:15:00,134.46,134.68,134.4,134.56,62000.0,111.2693,111.4513,111.2196,111.352,62000.0
2010-06-09 11:20:00,134.5,134.82,134.5,134.71,36500.0,111.3024,111.5672,111.3024,111.4762,36500.0
2010-06-09 11:25:00,134.75,135.22,134.72,135.16,48700.0,111.5093,111.8982,111.4844,111.8486,48700.0
2010-06-09 11:30:00,135.14,135.19,135.02,135.07,115200.0,111.832,111.8734,111.7327,111.7741,115200.0
2010-06-09 11:35:00,135.06,135.14,134.94,134.98,61100.0,111.7658,111.832,111.6665,111.6996,61100.0
2010-06-09 11:40:00,134.97,135.07,134.87,134.88,43100.0,111.6913,111.7741,111.6086,111.6169,43100.0
2010-06-09 11:45:00,134.85,134.86,134.49,134.51,45900.0,111.592,111.6003,111.2941,111.3107,45900.0
2010-06-09 11:50:00,134.52,134.79,134.48,134.78,28800.0,111.3189,111.5424,111.2858,111.5341,28800.0
2010-06-09 11:55:00,134.77,134.88,134.65,134.65,8200.0,111.5258,111.6169,111.4265,111.4265,8200.0
2010-06-09 12:00:00,134.66,134.66,134.54,134.55,26000.0,111.4348,111.4348,111.3355,111.3438,26000.0
2010-06-09 12:05:00,134.55,134.57,134.39,134.56,12300.0,111.3438,111.3603,111.2114,111.352,12300.0
2010-06-09 12:10:00,134.56,134.6,134.5,134.51,4000.0,111.352,111.3851,111.3024,111.3107,4000.0
2010-06-09 12:15:00,134.51,134.55,134.5,134.53,18200.0,111.3107,111.3438,111.3024,111.3272,18200.0
2010-06-09 12:20:00,134.56,134.72,134.54,134.67,20200.0,111.352,111.4844,111.3355,111.4431,20200.0
2010-06-09 12:25:00,134.72,134.82,134.6,134.62,49500.0,111.4844,111.5672,111.3851,111.4017,49500.0
2010-06-09 12:30:00,134.64,134.64,134.43,134.44,8200.0,111.4182,111.4182,111.2445,111.2527,8200.0
2010-06-09 12:35:00,134.38,134.43,134.25,134.43,41800.0,111.2031,111.2445,111.0955,111.2445,41800.0
2010-06-09 12:40:00,134.44,134.48,134.33,134.36,14100.0,111.2527,111.2858,111.1617,111.1865,14100.0
2010-06-09 12:45:00,134.35,134.63,134.34,134.63,36100.0,111.1783,111.41,111.17,111.41,36100.0
2010-06-09 12:50:00,134.63,134.68,134.47,134.54,27400.0,111.41,111.4513,111.2776,111.3355,27400.0
2010-06-09 12:55:00,134.51,134.51,134.2,134.26,5700.0,111.3107,111.3107,111.0541,111.1038,5700.0
2010-06-09 13:00:00,134.24,134.34,134.16,134.17,30300.0,111.0872,111.17,111.021,111.0293,30300.0
2010-06-09 13:05:00,134.19,134.31,134.17,134.18,29100.0,111.0459,111.1452,111.0293,111.0376,29100.0
2010-06-09 13:10:00,134.19,134.35,134.15,134.35,73400.0,111.0459,111.1783,111.0128,111.1783,73400.0
2010-06-09 13:15:00,134.33,134.55,134.3,134.53,7400.0,111.1617,111.3438,111.1369,111.3272,7400.0
2010-06-09 13:20:00,134.52,134.56,134.35,134.51,16100.0,111.3189,111.352,111.1783,111.3107,16100.0
2010-06-09 13:25:00,134.52,134.61,134.31,134.35,18600.0,111.3189,111.3934,111.1452,111.1783,18600.0
2010-06-09 13:30:00,134.31,134.41,134.07,134.07,73200.0,111.1452,111.2279,110.9466,110.9466,73200.0
2010-06-09 13:35:00,134.09,134.2,134.08,134.09,21900.0,110.9631,111.0541,110.9548,110.9631,21900.0
2010-06-09 13:40:00,134.07,134.17,133.98,134.17,32000.0,110.9466,111.0293,110.8721,111.0293,32000.0
2010-06-09 13:45:00,134.17,134.35,134.13,134.17,39100.0,111.0293,111.1783,110.9962,111.0293,39100.0
2010-06-09 13:50:00,134.16,134.35,134.14,134.28,11800.0,111.021,111.1783,111.0045,111.1203,11800.0
2010-06-09 13:55:00,134.31,134.36,134.09,134.36,75500.0,111.1452,111.1865,110.9631,111.1865,75500.0
2010-06-09 14:00:00,134.36,134.48,134.0,134.04,86400.0,111.1865,111.2858,110.8886,110.9217,86400.0
2010-06-09 14:05:00,134.01,134.03,133.72,133.78,84900.0,110.8969,110.9135,110.6569,110.7066,84900.0
2010-06-09 14:10:00,133.7,134.17,133.69,134.17,80700.0,110.6404,111.0293,110.6321,111.0293,80700.0
2010-06-09 14:15:00,134.19,134.32,133.95,134.12,53500.0,111.0459,111.1534,110.8473,110.9879,53500.0
2010-06-09 14:20:00,134.13,134.13,133.78,134.03,79900.0,110.9962,110.9962,110.7066,110.9135,79900.0
2010-06-09 14:25:00,133.97,134.29,133.82,134.27,45700.0,110.8638,111.1286,110.7397,111.1121,45700.0
2010-06-09 14:30:00,134.27,134.35,134.07,134.09,47000.0,111.1121,111.1783,110.9466,110.9631,47000.0
2010-06-09 14:35:00,134.09,134.36,134.09,134.27,57300.0,110.9631,111.1865,110.9631,111.1121,57300.0
2010-06-09 14:40:00,134.26,134.26,133.96,134.02,47300.0,111.1038,111.1038,110.8555,110.9052,47300.0
2010-06-09 14:45:00,134.0,134.16,133.61,133.73,72000.0,110.8886,111.021,110.5659,110.6652,72000.0
2010-06-09 14:50:00,133.71,133.81,133.44,133.46,25700.0,110.6486,110.7314,110.4252,110.4418,25700.0
2010-06-09 14:55:00,133.44,133.49,133.0,133.03,59400.0,110.4252,110.4666,110.0611,110.0859,59400.0
2010-06-09 15:00:00,132.98,133.25,132.85,133.1,178000.0,110.0446,110.268,109.937,110.1439,178000.0
2010-06-09 15:05:00,133.13,133.34,133.04,133.28,88500.0,110.1687,110.3425,110.0942,110.2928,88500.0
2010-06-09 15:10:00,133.27,133.27,132.63,132.75,72700.0,110.2845,110.2845,109.7549,109.8542,72700.0
2010-06-09 15:15:00,132.76,132.81,132.17,132.24,118300.0,109.8625,109.9039,109.3743,109.4322,118300.0
2010-06-09 15:20:00,132.24,132.38,131.94,132.3,424300.0,109.4322,109.548,109.1839,109.4818,424300.0
2010-06-09 15:25:00,132.29,132.9,132.29,132.83,163000.0,109.4736,109.9784,109.4736,109.9204,163000.0
2010-06-09 15:30:00,132.85,132.89,132.39,132.4,112000.0,109.937,109.9701,109.5563,109.5646,112000.0
2010-06-09 15:35:00,132.39,132.52,131.91,132.02,125600.0,109.5563,109.6639,109.1591,109.2501,125600.0
2010-06-09 15:40:00,132.09,132.38,132.01,132.11,99600.0,109.3081,109.548,109.2419,109.3246,99600.0
2010-06-09 15:45:00,132.12,132.3,131.82,131.99,165800.0,109.3329,109.4818,109.0846,109.2253,165800.0
2010-06-09 15:50:00,131.98,132.03,131.66,131.94,296300.0,109.217,109.2584,108.9522,109.1839,296300.0
2010-06-09 15:55:00,131.93,132.3,131.73,132.26,348000.0,109.1756,109.4818,109.0101,109.4487,348000.0
2010-06-10 09:30:00,134.63,135.27,134.51,135.25,127800.0,111.41,111.9396,111.3107,111.923,127800.0
2010-06-10 09:35:00,135.26,135.26,134.7,134.71,51000.0,111.9313,111.9313,111.4679,111.4762,51000.0
2010-06-10 09:40:00,134.73,134.84,134.6,134.8,30200.0,111.4927,111.5838,111.3851,111.5507,30200.0
2010-06-10 09:45:00,134.79,135.04,134.68,135.04,40100.0,111.5424,111.7493,111.4513,111.7493,40100.0
2010-06-10 09:50:00,135.04,135.62,134.98,135.41,87400.0,111.7493,112.2292,111.6996,112.0554,87400.0
2010-06-10 09:55:00,135.44,135.52,135.24,135.5,50200.0,112.0803,112.1465,111.9148,112.1299,50200.0
2010-06-10 10:00:00,135.54,135.77,135.32,135.41,56900.0,112.163,112.3534,111.981,112.0554,56900.0
2010-06-10 10:05:00,135.45,135.54,135.2,135.22,54800.0,112.0885,112.163,111.8817,111.8982,54800.0
2010-06-10 10:10:00,135.21,135.32,135.12,135.23,96000.0,111.8899,111.981,111.8155,111.9065,96000.0
2010-06-10 10:15:00,135.26,135.36,135.16,135.29,48700.0,111.9313,112.0141,111.8486,111.9561,48700.0
2010-06-10 10:20:00,135.17,135.31,134.98,135.06,59200.0,111.8568,111.9727,111.6996,111.7658,59200.0
2010-06-10 10:25:00,135.04,135.07,134.71,134.97,50200.0,111.7493,111.7741,111.4762,111.6913,50200.0
2010-06-10 10:30:00,135.0,135.29,135.0,135.25,38600.0,111.7162,111.9561,111.7162,111.923,38600.0
2010-06-10 10:35:00,135.28,135.36,134.95,135.1,25600.0,111.9479,112.0141,111.6748,111.7989,25600.0
2010-06-10 10:40:00,135.07,135.27,135.01,135.27,24200.0,111.7741,111.9396,111.7244,111.9396,24200.0
2010-06-10 10:45:00,135.26,135.26,135.03,135.11,21600.0,111.9313,111.9313,111.741,111.8072,21600.0
2010-06-10 10:50:00,135.17,135.32,135.03,135.3,20200.0,111.8568,111.981,111.741,111.9644,20200.0
2010-06-10 10:55:00,135.3,135.32,135.06,135.22,45000.0,111.9644,111.981,111.7658,111.8982,45000.0
2010-06-10 11:00:00,135.22,135.48,135.19,135.45,41300.0,111.8982,112.1134,111.8734,112.0885,41300.0
2010-06-10 11:05:00,135.48,135.56,135.34,135.36,80900.0,112.1134,112.1796,111.9975,112.0141,80900.0
2010-06-10 11:10:00,135.37,135.61,135.35,135.5,32900.0,112.0223,112.2209,112.0058,112.1299,32900.0
2010-06-10 11:15:00,135.49,135.58,135.46,135.51,27000.0,112.1216,112.1961,112.0968,112.1382,27000.0
2010-06-10 11:20:00,135.53,135.71,135.5,135.68,76500.0,112.1547,112.3037,112.1299,112.2789,76500.0
2010-06-10 11:25:00,135.68,135.68,135.34,135.41,28000.0,112.2789,112.2789,111.9975,112.0554,28000.0
2010-06-10 11:30:00,135.4,135.47,135.22,135.22,26200.0,112.0472,112.1051,111.8982,111.8982,26200.0
2010-06-10 11:35:00,135.19,135.43,135.12,135.4,37700.0,111.8734,112.072,111.8155,112.0472,37700.0
2010-06-10 11:40:00,135.41,135.41,135.05,135.1,26600.0,112.0554,112.0554,111.7575,111.7989,26600.0
2010-06-10 11:45:00,135.07,135.18,134.99,135.01,58000.0,111.7741,111.8651,111.7079,111.7244,58000.0
2010-06-10 11:50:00,134.99,135.21,134.99,135.11,29400.0,111.7079,111.8899,111.7079,111.8072,29400.0
2010-06-10 11:55:00,135.13,135.32,135.13,135.22,28400.0,111.8237,111.981,111.8237,111.8982,28400.0
2010-06-10 12:00:00,135.26,135.27,134.83,134.83,26000.0,111.9313,111.9396,111.5755,111.5755,26000.0
2010-06-10 12:05:00,134.82,134.84,134.62,134.69,34200.0,111.5672,111.5838,111.4017,111.4596,34200.0
2010-06-10 12:10:00,134.74,134.81,134.65,134.73,18800.0,111.501,111.5589,111.4265,111.4927,18800.0
2010-06-10 12:15:00,134.73,134.97,134.73,134.75,26600.0,111.4927,111.6913,111.4927,111.5093,26600.0
2010-06-10 12:20:00,134.77,135.05,134.76,134.9,70400.0,111.5258,111.7575,111.5176,111.6334,70400.0
2010-06-10 12:25:00,134.9,135.11,134.89,135.08,57100.0,111.6334,111.8072,111.6251,111.7824,57100.0
2010-06-10 12:30:00,135.08,135.27,135.02,135.02,13300.0,111.7824,111.9396,111.7327,111.7327,13300.0
2010-06-10 12:35:00,135.05,135.12,134.8,134.99,35700.0,111.7575,111.8155,111.5507,111.7079,35700.0
2010-06-10 12:40:00,134.99,135.0,134.55,134.55,160800.0,111.7079,111.7162,111.3438,111.3438,160800.0
2010-06-10 12:45:00,134.52,134.62,134.32,134.49,36600.0,111.3189,111.4017,111.1534,111.2941,36600.0
2010-06-10 12:50:00,134.51,134.78,134.5,134.74,11800.0,111.3107,111.5341,111.3024,111.501,11800.0
2010-06-10 12:55:00,134.75,134.77,134.52,134.77,38300.0,111.5093,111.5258,111.3189,111.5258,38300.0
2010-06-10 13:00:00,134.75,134.75,134.43,134.46,19900.0,111.5093,111.5093,111.2445,111.2693,19900.0
2010-06-10 13:05:00,134.49,134.63,134.41,134.59,56900.0,111.2941,111.41,111.2279,111.3769,56900.0
2010-06-10 13:10:00,134.57,134.78,134.57,134.69,30800.0,111.3603,111.5341,111.3603,111.4596,30800.0
2010-06-10 13:15:00,134.7,134.7,134.36,134.51,48800.0,111.4679,111.4679,111.1865,111.3107,48800.0
2010-06-10 13:20:00,134.6,134.64,134.47,134.6,13700.0,111.3851,111.4182,111.2776,111.3851,13700.0
2010-06-10 13:25:00,134.59,134.93,134.57,134.86,17000.0,111.3769,111.6582,111.3603,111.6003,17000.0
2010-06-10 13:30:00,134.89,135.05,134.89,134.94,97400.0,111.6251,111.7575,111.6251,111.6665,97400.0
2010-06-10 13:35:00,135.0,135.04,134.85,134.99,30200.0,111.7162,111.7493,111.592,111.7079,30200.0
2010-06-10 13:40:00,134.93,134.99,134.87,134.93,15600.0,111.6582,111.7079,111.6086,111.6582,15600.0
2010-06-10 13:45:00,134.93,135.31,134.93,135.3,35700.0,111.6582,111.9727,111.6582,111.9644,35700.0
2010-06-10 13:50:00,135.3,135.34,135.08,135.2,18100.0,111.9644,111.9975,111.7824,111.8817,18100.0
2010-06-10 13:55:00,135.18,135.2,135.1,135.18,11100.0,111.8651,111.8817,111.7989,111.8651,11100.0
2010-06-10 14:00:00,135.16,135.23,135.14,135.17,17900.0,111.8486,111.9065,111.832,111.8568,17900.0
2010-06-10 14:05:00,135.16,135.19,134.85,134.92,26700.0,111.8486,111.8734,111.592,111.65,26700.0
2010-06-10 14:10:00,134.94,135.04,134.9,134.97,24000.0,111.6665,111.7493,111.6334,111.6913,24000.0
2010-06-10 14:15:00,134.98,135.24,134.98,135.16,42600.0,111.6996,111.9148,111.6996,111.8486,42600.0
2010-06-10 14:20:00,135.18,135.37,135.17,135.3,27300.0,111.8651,112.0223,111.8568,111.9644,27300.0
2010-06-10 14:25:00,135.3,135.39,135.3,135.34,26500.0,111.9644,112.0389,111.9644,111.9975,26500.0
2010-06-10 14:30:00,135.34,135.49,135.34,135.48,41100.0,111.9975,112.1216,111.9975,112.1134,41100.0
2010-06-10 14:35:00,135.48,135.79,135.48,135.69,53100.0,112.1134,112.3699,112.1134,112.2872,53100.0
2010-06-10 14:40:00,135.72,136.09,135.72,136.07,33700.0,112.312,112.6182,112.312,112.6016,33700.0
2010-06-10 14:45:00,136.08,136.14,135.9,136.08,48100.0,112.6099,112.6595,112.4609,112.6099,48100.0
2010-06-10 14:50:00,136.08,136.08,135.94,135.99,26200.0,112.6099,112.6099,112.494,112.5354,26200.0
2010-06-10 14:55:00,135.98,136.03,135.9,135.95,29600.0,112.5271,112.5685,112.4609,112.5023,29600.0
2010-06-10 15:00:00,135.94,136.06,135.79,135.82,120200.0,112.494,112.5933,112.3699,112.3947,120200.0
2010-06-10 15:05:00,135.84,136.1,135.83,136.01,40900.0,112.4113,112.6264,112.403,112.552,40900.0
2010-06-10 15:10:00,136.03,136.08,135.86,135.94,64500.0,112.5685,112.6099,112.4278,112.494,64500.0
2010-06-10 15:15:00,135.9,136.28,135.9,136.25,56600.0,112.4609,112.7754,112.4609,112.7506,56600.0
2010-06-10 15:20:00,136.24,136.5,136.21,136.25,186000.0,112.7423,112.9574,112.7175,112.7506,186000.0
2010-06-10 15:25:00,136.25,136.3,136.16,136.18,74700.0,112.7506,112.7919,112.6761,112.6926,74700.0
2010-06-10 15:30:00,136.2,136.36,136.04,136.11,79500.0,112.7092,112.8416,112.5768,112.6347,79500.0
2010-06-10 15:35:00,136.13,136.18,135.91,135.93,126700.0,112.6513,112.6926,112.4692,112.4858,126700.0
2010-06-10 15:40:00,135.91,136.2,135.89,136.16,134100.0,112.4692,112.7092,112.4527,112.6761,134100.0
2010-06-10 15:45:00,136.16,136.21,136.04,136.18,177500.0,112.6761,112.7175,112.5768,112.6926,177500.0
2010-06-10 15:50:00,136.17,136.39,136.17,136.33,166500.0,112.6844,112.8664,112.6844,112.8168,166500.0
2010-06-10 15:55:00,136.34,136.47,136.34,136.47,186100.0,112.825,112.9326,112.825,112.9326,186100.0
2010-06-11 09:30:00,135.04,135.59,134.93,135.47,44400.0,111.7493,112.2044,111.6582,112.1051,44400.0
2010-06-11 09:35:00,135.41,135.77,135.33,135.61,107000.0,112.0554,112.3534,111.9892,112.2209,107000.0
2010-06-11 09:40:00,135.66,136.13,135.66,136.01,112100.0,112.2623,112.6513,112.2623,112.552,112100.0
2010-06-11 09:45:00,136.04,136.27,135.88,135.96,104300.0,112.5768,112.7671,112.4444,112.5106,104300.0
2010-06-11 09:50:00,135.97,136.3,135.97,136.24,163300.0,112.5189,112.7919,112.5189,112.7423,163300.0
2010-06-11 09:55:00,136.31,137.06,136.29,137.0,110200.0,112.8002,113.4209,112.7837,113.3712,110200.0
2010-06-11 10:00:00,137.02,137.03,136.69,136.92,93200.0,113.3878,113.396,113.1147,113.305,93200.0
2010-06-11 10:05:00,136.92,137.55,136.75,137.49,77400.0,113.305,113.8264,113.1643,113.7767,77400.0
2010-06-11 10:10:00,137.48,137.68,137.31,137.32,77300.0,113.7684,113.9339,113.6277,113.636,77300.0
2010-06-11 10:15:00,137.34,137.45,137.13,137.21,31000.0,113.6526,113.7436,113.4788,113.545,31000.0
2010-06-11 10:20:00,137.17,137.55,137.13,137.39,34900.0,113.5119,113.8264,113.4788,113.6939,34900.0
2010-06-11 10:25:00,137.37,137.41,137.22,137.41,31600.0,113.6774,113.7105,113.5533,113.7105,31600.0
2010-06-11 10:30:00,137.43,137.6,137.1,137.22,69200.0,113.727,113.8677,113.454,113.5533,69200.0
2010-06-11 10:35:00,137.18,137.27,137.04,137.15,20400.0,113.5202,113.5946,113.4043,113.4953,20400.0
2010-06-11 10:40:00,137.17,137.34,137.09,137.2,33200.0,113.5119,113.6526,113.4457,113.5367,33200.0
2010-06-11 10:45:00,137.2,137.26,137.11,137.18,37200.0,113.5367,113.5864,113.4622,113.5202,37200.0
2010-06-11 10:50:00,137.18,137.23,136.6,136.71,75800.0,113.5202,113.5615,113.0402,113.1312,75800.0
2010-06-11 10:55:00,136.72,136.8,136.58,136.61,86200.0,113.1395,113.2057,113.0237,113.0485,86200.0
2010-06-11 11:00:00,136.63,136.65,136.43,136.62,47800.0,113.065,113.0816,112.8995,113.0568,47800.0
2010-06-11 11:05:00,136.58,136.6,136.18,136.26,107700.0,113.0237,113.0402,112.6926,112.7588,107700.0
2010-06-11 11:10:00,136.21,136.4,136.12,136.28,64900.0,112.7175,112.8747,112.643,112.7754,64900.0
2010-06-11 11:15:00,136.24,136.26,136.01,136.26,45800.0,112.7423,112.7588,112.552,112.7588,45800.0
2010-06-11 11:20:00,136.21,136.34,136.11,136.26,54200.0,112.7175,112.825,112.6347,112.7588,54200.0
2010-06-11 11:25:00,136.26,136.49,136.21,136.27,19400.0,112.7588,112.9492,112.7175,112.7671,19400.0
2010-06-11 11:30:00,136.27,136.66,136.27,136.65,21400.0,112.7671,113.0899,112.7671,113.0816,21400.0
2010-06-11 11:35:00,136.6,136.65,136.42,136.48,30100.0,113.0402,113.0816,112.8912,112.9409,30100.0
2010-06-11 11:40:00,136.45,136.54,136.35,136.4,22400.0,112.9161,112.9905,112.8333,112.8747,22400.0
2010-06-11 11:45:00,136.42,136.55,136.36,136.5,13200.0,112.8912,112.9988,112.8416,112.9574,13200.0
2010-06-11 11:50:00,136.55,136.87,136.55,136.78,22100.0,112.9988,113.2636,112.9988,113.1892,22100.0
2010-06-11 11:55:00,136.78,136.92,136.66,136.8,43600.0,113.1892,113.305,113.0899,113.2057,43600.0
2010-06-11 12:00:00,136.8,136.85,136.66,136.68,33500.0,113.2057,113.2471,113.0899,113.1064,33500.0
2010-06-11 12:05:00,136.65,136.86,136.63,136.82,20300.0,113.0816,113.2554,113.065,113.2223,20300.0
2010-06-11 12:10:00,136.85,136.89,136.65,136.81,35800.0,113.2471,113.2802,113.0816,113.214,35800.0
2010-06-11 12:15:00,136.86,136.92,136.76,136.82,30000.0,113.2554,113.305,113.1726,113.2223,30000.0
2010-06-11 12:20:00,136.82,136.82,136.63,136.63,25800.0,113.2223,113.2223,113.065,113.065,25800.0
2010-06-11 12:25:00,136.62,136.64,136.4,136.62,52100.0,113.0568,113.0733,112.8747,113.0568,52100.0
2010-06-11 12:30:00,136.67,136.67,136.38,136.6,25000.0,113.0981,113.0981,112.8581,113.0402,25000.0
2010-06-11 12:35:00,136.59,136.73,136.54,136.6,9700.0,113.0319,113.1478,112.9905,113.0402,9700.0
2010-06-11 12:40:00,136.63,136.91,136.59,136.77,32100.0,113.065,113.2967,113.0319,113.1809,32100.0
2010-06-11 12:45:00,136.81,136.87,136.76,136.8,10800.0,113.214,113.2636,113.1726,113.2057,10800.0
2010-06-11 12:50:00,136.82,136.82,136.7,136.76,18400.0,113.2223,113.2223,113.123,113.1726,18400.0
2010-06-11 12:55:00,136.72,136.82,136.68,136.71,17100.0,113.1395,113.2223,113.1064,113.1312,17100.0
2010-06-11 13:00:00,136.74,136.89,136.74,136.89,13400.0,113.1561,113.2802,113.1561,113.2802,13400.0
2010-06-11 13:05:00,136.95,137.13,136.95,137.05,15900.0,113.3298,113.4788,113.3298,113.4126,15900.0
2010-06-11 13:10:00,137.05,137.22,137.0,137.22,28100.0,113.4126,113.5533,113.3712,113.5533,28100.0
2010-06-11 13:15:00,137.23,137.28,137.14,137.14,10400.0,113.5615,113.6029,113.4871,113.4871,10400.0
2010-06-11 13:20:00,137.12,137.12,137.01,137.02,15200.0,113.4705,113.4705,113.3795,113.3878,15200.0
2010-06-11 13:25:00,137.04,137.16,137.04,137.12,11600.0,113.4043,113.5036,113.4043,113.4705,11600.0
2010-06-11 13:30:00,137.11,137.18,136.96,136.96,24100.0,113.4622,113.5202,113.3381,113.3381,24100.0
2010-06-11 13:35:00,136.96,137.1,136.87,136.95,34000.0,113.3381,113.454,113.2636,113.3298,34000.0
2010-06-11 13:40:00,137.01,137.01,136.72,136.73,7600.0,113.3795,113.3795,113.1395,113.1478,7600.0
2010-06-11 13:45:00,136.72,136.76,136.54,136.54,34600.0,113.1395,113.1726,112.9905,112.9905,34600.0
2010-06-11 13:50:00,136.55,136.55,136.42,136.52,11000.0,112.9988,112.9988,112.8912,112.974,11000.0
2010-06-11 13:55:00,136.58,136.77,136.58,136.59,16500.0,113.0237,113.1809,113.0237,113.0319,16500.0
2010-06-11 14:00:00,136.6,136.9,136.51,136.85,32000.0,113.0402,113.2885,112.9657,113.2471,32000.0
2010-06-11 14:05:00,136.84,136.87,136.73,136.74,25600.0,113.2388,113.2636,113.1478,113.1561,25600.0
2010-06-11 14:10:00,136.75,136.78,136.56,136.57,21400.0,113.1643,113.1892,113.0071,113.0154,21400.0
2010-06-11 14:15:00,136.56,136.68,136.29,136.32,40100.0,113.0071,113.1064,112.7837,112.8085,40100.0
2010-06-11 14:20:00,136.33,136.41,136.23,136.31,32000.0,112.8168,112.883,112.734,112.8002,32000.0
2010-06-11 14:25:00,136.26,136.34,136.2,136.34,16100.0,112.7588,112.825,112.7092,112.825,16100.0
2010-06-11 14:30:00,136.33,136.53,136.33,136.47,10500.0,112.8168,112.9823,112.8168,112.9326,10500.0
2010-06-11 14:35:00,136.46,136.5,136.36,136.37,42100.0,112.9243,112.9574,112.8416,112.8499,42100.0
2010-06-11 14:40:00,136.37,136.48,136.34,136.48,40800.0,112.8499,112.9409,112.825,112.9409,40800.0
2010-06-11 14:45:00,136.51,136.84,136.51,136.75,40000.0,112.9657,113.2388,112.9657,113.1643,40000.0
2010-06-11 14:50:00,136.76,136.86,136.67,136.67,15300.0,113.1726,113.2554,113.0981,113.0981,15300.0
2010-06-11 14:55:00,136.66,136.7,136.56,136.63,48400.0,113.0899,113.123,113.0071,113.065,48400.0
2010-06-11 15:00:00,136.65,136.88,136.64,136.8,35200.0,113.0816,113.2719,113.0733,113.2057,35200.0
2010-06-11 15:05:00,136.82,136.84,136.58,136.6,64000.0,113.2223,113.2388,113.0237,113.0402,64000.0
2010-06-11 15:10:00,136.54,136.65,136.44,136.6,36900.0,112.9905,113.0816,112.9078,113.0402,36900.0
2010-06-11 15:15:00,136.64,136.85,136.64,136.76,53500.0,113.0733,113.2471,113.0733,113.1726,53500.0
2010-06-11 15:20:00,136.76,136.78,136.66,136.78,42000.0,113.1726,113.1892,113.0899,113.1892,42000.0
2010-06-11 15:25:00,136.78,137.2,136.78,137.0,46100.0,113.1892,113.5367,113.1892,113.3712,46100.0
2010-06-11 15:30:00,136.98,137.24,136.94,137.18,57600.0,113.3547,113.5698,113.3216,113.5202,57600.0
2010-06-11 15:35:00,137.16,137.47,137.13,137.47,56400.0,113.5036,113.7601,113.4788,113.7601,56400.0
2010-06-11 15:40:00,137.48,137.74,137.46,137.64,91600.0,113.7684,113.9836,113.7519,113.9008,91600.0
2010-06-11 15:45:00,137.62,137.91,137.59,137.85,81800.0,113.8843,114.1243,113.8595,114.0746,81800.0
2010-06-11 15:50:00,137.82,137.93,137.59,137.87,185300.0,114.0498,114.1408,113.8595,114.0912,185300.0
2010-06-11 15:55:00,137.87,137.95,137.84,137.84,93200.0,114.0912,114.1574,114.0663,114.0663,93200.0
2010-06-14 09:30:00,139.42,139.51,139.1,139.13,87100.0,115.3738,115.4483,115.109,115.1338,87100.0
2010-06-14 09:35:00,139.14,139.44,139.06,139.3,115400.0,115.1421,115.3904,115.0759,115.2745,115400.0
2010-06-14 09:40:00,139.26,139.54,139.21,139.42,157100.0,115.2414,115.4731,115.2,115.3738,157100.0
2010-06-14 09:45:00,139.39,139.57,139.29,139.51,103100.0,115.349,115.498,115.2662,115.4483,103100.0
2010-06-14 09:50:00,139.55,139.6,139.14,139.14,34900.0,115.4814,115.5228,115.1421,115.1421,34900.0
2010-06-14 09:55:00,139.12,139.42,139.12,139.33,59800.0,115.1256,115.3738,115.1256,115.2993,59800.0
2010-06-14 10:00:00,139.32,139.61,139.29,139.43,55700.0,115.2911,115.5311,115.2662,115.3821,55700.0
2010-06-14 10:05:00,139.48,139.55,139.19,139.27,51500.0,115.4235,115.4814,115.1835,115.2497,51500.0
2010-06-14 10:10:00,139.27,139.69,139.24,139.57,51900.0,115.2497,115.5973,115.2249,115.498,51900.0
2010-06-14 10:15:00,139.57,139.9,139.55,139.89,90700.0,115.498,115.771,115.4814,115.7628,90700.0
2010-06-14 10:20:00,139.87,140.08,139.86,139.89,34100.0,115.7462,115.92,115.7379,115.7628,34100.0
2010-06-14 10:25:00,139.89,139.92,139.78,139.91,23300.0,115.7628,115.7876,115.6717,115.7793,23300.0
2010-06-14 10:30:00,139.91,139.94,139.7,139.73,54500.0,115.7793,115.8041,115.6055,115.6304,54500.0
2010-06-14 10:35:00,139.7,139.82,139.67,139.81,23300.0,115.6055,115.7048,115.5807,115.6966,23300.0
2010-06-14 10:40:00,139.83,139.92,139.68,139.69,23100.0,115.7131,115.7876,115.589,115.5973,23100.0
2010-06-14 10:45:00,139.71,139.88,139.66,139.78,42600.0,115.6138,115.7545,115.5724,115.6717,42600.0
2010-06-14 10:50:00,139.8,139.96,139.76,139.86,68900.0,115.6883,115.8207,115.6552,115.7379,68900.0
2010-06-14 10:55:00,139.86,140.17,139.86,140.12,59600.0,115.7379,115.9945,115.7379,115.9531,59600.0
2010-06-14 11:00:00,140.11,140.23,140.02,140.16,32500.0,115.9448,116.0441,115.8703,115.9862,32500.0
2010-06-14 11:05:00,140.2,140.37,140.19,140.36,31100.0,116.0193,116.16,116.011,116.1517,31100.0
2010-06-14 11:10:00,140.36,140.47,140.25,140.4,67500.0,116.1517,116.2427,116.0607,116.1848,67500.0
2010-06-14 11:15:00,140.41,140.48,140.33,140.42,51800.0,116.1931,116.251,116.1269,116.2014,51800.0
2010-06-14 11:20:00,140.45,140.67,140.45,140.55,47200.0,116.2262,116.4082,116.2262,116.3089,47200.0
2010-06-14 11:25:00,140.54,140.54,140.34,140.34,45000.0,116.3007,116.3007,116.1352,116.1352,45000.0
2010-06-14 11:30:00,140.33,140.41,140.25,140.41,7600.0,116.1269,116.1931,116.0607,116.1931,7600.0
2010-06-14 11:35:00,140.42,140.43,140.32,140.34,25000.0,116.2014,116.2096,116.1186,116.1352,25000.0
2010-06-14 11:40:00,140.32,140.55,140.32,140.51,115100.0,116.1186,116.3089,116.1186,116.2758,115100.0
2010-06-14 11:45:00,140.51,140.56,140.4,140.45,37600.0,116.2758,116.3172,116.1848,116.2262,37600.0
2010-06-14 11:50:00,140.46,140.56,140.38,140.39,16500.0,116.2345,116.3172,116.1683,116.1765,16500.0
2010-06-14 11:55:00,140.42,140.51,140.35,140.35,7300.0,116.2014,116.2758,116.1434,116.1434,7300.0
2010-06-14 12:00:00,140.37,140.51,140.29,140.41,37000.0,116.16,116.2758,116.0938,116.1931,37000.0
2010-06-14 12:05:00,140.38,140.45,140.22,140.3,27800.0,116.1683,116.2262,116.0358,116.1021,27800.0
2010-06-14 12:10:00,140.32,140.43,140.24,140.43,19400.0,116.1186,116.2096,116.0524,116.2096,19400.0
2010-06-14 12:15:00,140.4,140.4,140.15,140.17,12300.0,116.1848,116.1848,115.9779,115.9945,12300.0
2010-06-14 12:20:00,140.17,140.35,140.17,140.27,15400.0,115.9945,116.1434,115.9945,116.0772,15400.0
2010-06-14 12:25:00,140.29,140.31,140.17,140.27,10700.0,116.0938,116.1103,115.9945,116.0772,10700.0
2010-06-14 12:30:00,140.29,140.35,140.26,140.3,14400.0,116.0938,116.1434,116.069,116.1021,14400.0
2010-06-14 12:35:00,140.27,140.33,140.07,140.07,36600.0,116.0772,116.1269,115.9117,115.9117,36600.0
2010-06-14 12:40:00,140.08,140.21,140.07,140.17,7700.0,115.92,116.0276,115.9117,115.9945,7700.0
2010-06-14 12:45:00,140.16,140.26,139.99,140.02,29200.0,115.9862,116.069,115.8455,115.8703,29200.0
2010-06-14 12:50:00,140.02,140.03,139.86,139.97,34900.0,115.8703,115.8786,115.7379,115.829,34900.0
2010-06-14 12:55:00,140.01,140.02,139.67,139.68,39200.0,115.8621,115.8703,115.5807,115.589,39200.0
2010-06-14 13:00:00,139.67,139.9,139.66,139.89,23800.0,115.5807,115.771,115.5724,115.7628,23800.0
2010-06-14 13:05:00,139.87,140.02,139.65,139.8,157900.0,115.7462,115.8703,115.5642,115.6883,157900.0
2010-06-14 13:10:00,139.78,139.94,139.51,139.76,41800.0,115.6717,115.8041,115.4483,115.6552,41800.0
2010-06-14 13:15:00,139.77,139.9,139.64,139.78,63300.0,115.6635,115.771,115.5559,115.6717,63300.0
2010-06-14 13:20:00,139.8,139.92,139.76,139.92,73500.0,115.6883,115.7876,115.6552,115.7876,73500.0
2010-06-14 13:25:00,139.88,139.92,139.75,139.79,17200.0,115.7545,115.7876,115.6469,115.68,17200.0
2010-06-14 13:30:00,139.8,139.91,139.8,139.88,10800.0,115.6883,115.7793,115.6883,115.7545,10800.0
2010-06-14 13:35:00,139.86,140.17,139.86,140.1,16700.0,115.7379,115.9945,115.7379,115.9365,16700.0
2010-06-14 13:40:00,140.09,140.12,140.06,140.06,2400.0,115.9283,115.9531,115.9034,115.9034,2400.0
2010-06-14 13:45:00,140.06,140.09,139.82,139.82,38800.0,115.9034,115.9283,115.7048,115.7048,38800.0
2010-06-14 13:50:00,139.78,139.83,139.64,139.68,31900.0,115.6717,115.7131,115.5559,115.589,31900.0
2010-06-14 13:55:00,139.67,139.73,139.26,139.28,45300.0,115.5807,115.6304,115.2414,115.258,45300.0
2010-06-14 14:00:00,139.28,139.42,139.1,139.22,77900.0,115.258,115.3738,115.109,115.2083,77900.0
2010-06-14 14:05:00,139.21,139.3,139.02,139.25,96700.0,115.2,115.2745,115.0428,115.2331,96700.0
2010-06-14 14:10:00,139.26,139.39,139.23,139.27,46400.0,115.2414,115.349,115.2166,115.2497,46400.0
2010-06-14 14:15:00,139.24,139.24,138.75,138.95,85100.0,115.2249,115.2249,114.8194,114.9849,85100.0
2010-06-14 14:20:00,138.97,139.13,138.78,139.12,53800.0,115.0014,115.1338,114.8442,115.1256,53800.0
2010-06-14 14:25:00,139.11,139.17,139.03,139.15,23300.0,115.1173,115.1669,115.0511,115.1504,23300.0
2010-06-14 14:30:00,139.16,139.17,138.73,138.84,47300.0,115.1587,115.1669,114.8028,114.8939,47300.0
2010-06-14 14:35:00,138.86,138.95,138.72,138.8,103900.0,114.9104,114.9849,114.7946,114.8608,103900.0
2010-06-14 14:40:00,138.82,139.05,138.67,138.99,56900.0,114.8773,115.0676,114.7532,115.018,56900.0
2010-06-14 14:45:00,139.02,139.31,139.0,139.27,35200.0,115.0428,115.2828,115.0263,115.2497,35200.0
2010-06-14 14:50:00,139.24,139.45,139.21,139.44,15800.0,115.2249,115.3987,115.2,115.3904,15800.0
2010-06-14 14:55:00,139.44,139.47,139.3,139.45,56500.0,115.3904,115.4152,115.2745,115.3987,56500.0
2010-06-14 15:00:00,139.44,139.58,139.18,139.18,39500.0,115.3904,115.5062,115.1752,115.1752,39500.0
2010-06-14 15:05:00,139.14,139.45,139.12,139.44,60800.0,115.1421,115.3987,115.1256,115.3904,60800.0
2010-06-14 15:10:00,139.42,139.45,139.26,139.29,22600.0,115.3738,115.3987,115.2414,115.2662,22600.0
2010-06-14 15:15:00,139.28,139.65,139.26,139.47,32000.0,115.258,115.5642,115.2414,115.4152,32000.0
2010-06-14 15:20:00,139.45,139.49,139.09,139.18,47100.0,115.3987,115.4318,115.1007,115.1752,47100.0
2010-06-14 15:25:00,139.15,139.28,139.01,139.24,54400.0,115.1504,115.258,115.0345,115.2249,54400.0
2010-06-14 15:30:00,139.26,139.27,138.72,138.74,78700.0,115.2414,115.2497,114.7946,114.8111,78700.0
2010-06-14 15:35:00,138.74,138.74,138.31,138.47,98000.0,114.8111,114.8111,114.4553,114.5877,98000.0
2010-06-14 15:40:00,138.47,138.73,138.31,138.68,101700.0,114.5877,114.8028,114.4553,114.7615,101700.0
2010-06-14 15:45:00,138.7,139.01,138.61,138.76,145300.0,114.778,115.0345,114.7035,114.8277,145300.0
2010-06-14 15:50:00,138.76,138.77,138.23,138.49,140000.0,114.8277,114.8359,114.3891,114.6042,140000.0
2010-06-14 15:55:00,138.49,138.63,138.44,138.53,195400.0,114.6042,114.7201,114.5629,114.6373,195400.0
2010-06-15 09:30:00,139.52,139.62,139.3,139.32,49600.0,115.4566,115.5393,115.2745,115.2911,49600.0
2010-06-15 09:35:00,139.32,139.92,139.21,139.59,101000.0,115.2911,115.7876,115.2,115.5145,101000.0
2010-06-15 09:40:00,139.6,139.83,139.56,139.74,102000.0,115.5228,115.7131,115.4897,115.6386,102000.0
2010-06-15 09:45:00,139.74,139.93,139.6,139.65,95800.0,115.6386,115.7959,115.5228,115.5642,95800.0
2010-06-15 09:50:00,139.62,139.92,139.61,139.79,84800.0,115.5393,115.7876,115.5311,115.68,84800.0
2010-06-15 09:55:00,139.8,140.09,139.8,139.83,38900.0,115.6883,115.9283,115.6883,115.7131,38900.0
2010-06-15 10:00:00,139.83,139.83,139.4,139.56,47300.0,115.7131,115.7131,115.3573,115.4897,47300.0
2010-06-15 10:05:00,139.56,139.75,139.48,139.53,51600.0,115.4897,115.6469,115.4235,115.4649,51600.0
2010-06-15 10:10:00,139.52,139.56,139.21,139.27,56000.0,115.4566,115.4897,115.2,115.2497,56000.0
2010-06-15 10:15:00,139.26,139.36,139.15,139.27,50400.0,115.2414,115.3242,115.1504,115.2497,50400.0
2010-06-15 10:20:00,139.33,139.54,139.29,139.52,57300.0,115.2993,115.4731,115.2662,115.4566,57300.0
2010-06-15 10:25:00,139.55,139.76,139.5,139.6,25800.0,115.4814,115.6552,115.44,115.5228,25800.0
2010-06-15 10:30:00,139.62,139.75,139.43,139.51,43800.0,115.5393,115.6469,115.3821,115.4483,43800.0
2010-06-15 10:35:00,139.57,139.77,139.49,139.63,7400.0,115.498,115.6635,115.4318,115.5476,7400.0
2010-06-15 10:40:00,139.61,139.83,139.53,139.77,26700.0,115.5311,115.7131,115.4649,115.6635,26700.0
2010-06-15 10:45:00,139.79,139.9,139.7,139.88,47700.0,115.68,115.771,115.6055,115.7545,47700.0
2010-06-15 10:50:00,139.89,140.07,139.79,139.99,29300.0,115.7628,115.9117,115.68,115.8455,29300.0
2010-06-15 10:55:00,140.02,140.06,139.96,140.05,16100.0,115.8703,115.9034,115.8207,115.8952,16100.0
2010-06-15 11:00:00,140.09,140.16,140.01,140.03,32500.0,115.9283,115.9862,115.8621,115.8786,32500.0
2010-06-15 11:05:00,140.03,140.07,139.9,139.97,14700.0,115.8786,115.9117,115.771,115.829,14700.0
2010-06-15 11:10:00,139.94,139.98,139.86,139.9,12300.0,115.8041,115.8372,115.7379,115.771,12300.0
2010-06-15 11:15:00,139.9,140.06,139.89,139.95,45700.0,115.771,115.9034,115.7628,115.8124,45700.0
2010-06-15 11:20:00,139.97,140.08,139.96,140.04,16400.0,115.829,115.92,115.8207,115.8869,16400.0
2010-06-15 11:25:00,140.06,140.16,140.04,140.07,16800.0,115.9034,115.9862,115.8869,115.9117,16800.0
2010-06-15 11:30:00,140.09,140.09,139.78,139.8,17300.0,115.9283,115.9283,115.6717,115.6883,17300.0
2010-06-15 11:35:00,139.77,139.96,139.74,139.86,18600.0,115.6635,115.8207,115.6386,115.7379,18600.0
2010-06-15 11:40:00,139.87,139.98,139.86,139.94,33000.0,115.7462,115.8372,115.7379,115.8041,33000.0
2010-06-15 11:45:00,139.95,139.96,139.85,139.86,21300.0,115.8124,115.8207,115.7297,115.7379,21300.0
2010-06-15 11:50:00,139.86,140.23,139.86,140.16,23000.0,115.7379,116.0441,115.7379,115.9862,23000.0
2010-06-15 11:55:00,140.19,140.27,140.03,140.03,52700.0,116.011,116.0772,115.8786,115.8786,52700.0
2010-06-15 12:00:00,140.09,140.23,140.08,140.18,30900.0,115.9283,116.0441,115.92,116.0027,30900.0
2010-06-15 12:05:00,140.18,140.26,140.18,140.18,3800.0,116.0027,116.069,116.0027,116.0027,3800.0
2010-06-15 12:10:00,140.19,140.36,140.14,140.34,16200.0,116.011,116.1517,115.9696,116.1352,16200.0
2010-06-15 12:15:00,140.36,140.4,140.31,140.39,65000.0,116.1517,116.1848,116.1103,116.1765,65000.0
2010-06-15 12:20:00,140.37,140.43,140.3,140.3,34900.0,116.16,116.2096,116.1021,116.1021,34900.0
2010-06-15 12:25:00,140.28,140.32,140.2,140.25,4900.0,116.0855,116.1186,116.0193,116.0607,4900.0
2010-06-15 12:30:00,140.28,140.36,140.24,140.36,12500.0,116.0855,116.1517,116.0524,116.1517,12500.0
2010-06-15 12:35:00,140.34,140.36,140.16,140.2,14900.0,116.1352,116.1517,115.9862,116.0193,14900.0
2010-06-15 12:40:00,140.16,140.18,140.06,140.18,13300.0,115.9862,116.0027,115.9034,116.0027,13300.0
2010-06-15 12:45:00,140.15,140.22,140.1,140.17,11900.0,115.9779,116.0358,115.9365,115.9945,11900.0
2010-06-15 12:50:00,140.18,140.23,140.17,140.23,11500.0,116.0027,116.0441,115.9945,116.0441,11500.0
2010-06-15 12:55:00,140.24,140.4,140.16,140.36,33200.0,116.0524,116.1848,115.9862,116.1517,33200.0
2010-06-15 13:00:00,140.37,140.39,140.26,140.3,7200.0,116.16,116.1765,116.069,116.1021,7200.0
2010-06-15 13:05:00,140.26,140.28,140.06,140.12,50700.0,116.069,116.0855,115.9034,115.9531,50700.0
2010-06-15 13:10:00,140.13,140.33,140.07,140.26,35600.0,115.9614,116.1269,115.9117,116.069,35600.0
2010-06-15 13:15:00,140.32,140.78,140.32,140.78,75700.0,116.1186,116.4993,116.1186,116.4993,75700.0
2010-06-15 13:20:00,140.75,140.75,140.59,140.64,20900.0,116.4744,116.4744,116.342,116.3834,20900.0
2010-06-15 13:25:00,140.63,140.63,140.5,140.5,11400.0,116.3751,116.3751,116.2676,116.2676,11400.0
2010-06-15 13:30:00,140.51,140.57,140.47,140.57,13200.0,116.2758,116.3255,116.2427,116.3255,13200.0
2010-06-15 13:35:00,140.56,140.69,140.55,140.65,11100.0,116.3172,116.4248,116.3089,116.3917,11100.0
2010-06-15 13:40:00,140.62,140.62,140.51,140.59,22500.0,116.3669,116.3669,116.2758,116.342,22500.0
2010-06-15 13:45:00,140.58,140.61,140.55,140.6,14400.0,116.3338,116.3586,116.3089,116.3503,14400.0
2010-06-15 13:50:00,140.6,140.62,140.57,140.59,6300.0,116.3503,116.3669,116.3255,116.342,6300.0
2010-06-15 13:55:00,140.61,140.71,140.6,140.69,4800.0,116.3586,116.4413,116.3503,116.4248,4800.0
2010-06-15 14:00:00,140.73,140.86,140.73,140.83,11300.0,116.4579,116.5655,116.4579,116.5406,11300.0
2010-06-15 14:05:00,140.82,141.02,140.78,141.02,20700.0,116.5324,116.6979,116.4993,116.6979,20700.0
2010-06-15 14:10:00,141.0,141.02,140.96,141.02,3000.0,116.6813,116.6979,116.6482,116.6979,3000.0
2010-06-15 14:15:00,141.03,141.3,141.03,141.29,58600.0,116.7061,116.9296,116.7061,116.9213,58600.0
2010-06-15 14:20:00,141.31,141.42,141.29,141.29,79000.0,116.9379,117.0289,116.9213,116.9213,79000.0
2010-06-15 14:25:00,141.3,141.39,141.29,141.34,24700.0,116.9296,117.0041,116.9213,116.9627,24700.0
2010-06-15 14:30:00,141.34,141.34,141.19,141.19,18700.0,116.9627,116.9627,116.8386,116.8386,18700.0
2010-06-15 14:35:00,141.21,141.27,141.12,141.15,28100.0,116.8551,116.9048,116.7806,116.8054,28100.0
2010-06-15 14:40:00,141.14,141.17,141.05,141.11,44800.0,116.7972,116.822,116.7227,116.7723,44800.0
2010-06-15 14:45:00,141.07,141.13,140.98,141.12,31100.0,116.7392,116.7889,116.6648,116.7806,31100.0
2010-06-15 14:50:00,141.11,141.2,141.1,141.12,17600.0,116.7723,116.8468,116.7641,116.7806,17600.0
2010-06-15 14:55:00,141.13,141.15,141.05,141.1,26300.0,116.7889,116.8054,116.7227,116.7641,26300.0
2010-06-15 15:00:00,141.09,141.14,140.99,141.03,44600.0,116.7558,116.7972,116.673,116.7061,44600.0
2010-06-15 15:05:00,141.04,141.25,141.04,141.19,27100.0,116.7144,116.8882,116.7144,116.8386,27100.0
2010-06-15 15:10:00,141.17,141.19,141.11,141.15,30700.0,116.822,116.8386,116.7723,116.8054,30700.0
2010-06-15 15:15:00,141.16,141.44,141.14,141.38,49400.0,116.8137,117.0454,116.7972,116.9958,49400.0
2010-06-15 15:20:00,141.37,141.55,141.36,141.55,52600.0,116.9875,117.1365,116.9792,117.1365,52600.0
2010-06-15 15:25:00,141.55,141.58,141.5,141.52,21400.0,117.1365,117.1613,117.0951,117.1116,21400.0
2010-06-15 15:30:00,141.51,141.54,141.38,141.39,20800.0,117.1034,117.1282,116.9958,117.0041,20800.0
2010-06-15 15:35:00,141.4,141.69,141.4,141.62,57700.0,117.0123,117.2523,117.0123,117.1944,57700.0
2010-06-15 15:40:00,141.61,141.68,141.56,141.62,50900.0,117.1861,117.244,117.1447,117.1944,50900.0
2010-06-15 15:45:00,141.61,141.76,141.53,141.73,102200.0,117.1861,117.3102,117.1199,117.2854,102200.0
2010-06-15 15:50:00,141.74,141.98,141.74,141.98,106600.0,117.2937,117.4923,117.2937,117.4923,106600.0
2010-06-15 15:55:00,141.95,141.96,141.66,141.66,174700.0,117.4675,117.4757,117.2275,117.2275,174700.0
2010-06-16 09:30:00,140.88,141.0,140.64,140.98,99300.0,116.582,116.6813,116.3834,116.6648,99300.0
2010-06-16 09:35:00,141.01,141.21,140.82,141.12,83300.0,116.6896,116.8551,116.5324,116.7806,83300.0
2010-06-16 09:40:00,141.16,141.32,141.0,141.32,56600.0,116.8137,116.9461,116.6813,116.9461,56600.0
2010-06-16 09:45:00,141.35,141.41,141.23,141.3,35800.0,116.971,117.0206,116.8717,116.9296,35800.0
2010-06-16 09:50:00,141.28,141.33,140.89,140.95,40700.0,116.913,116.9544,116.5903,116.6399,40700.0
2010-06-16 09:55:00,140.95,141.16,140.87,141.16,40200.0,116.6399,116.8137,116.5737,116.8137,40200.0
2010-06-16 10:00:00,141.21,141.34,141.16,141.26,21500.0,116.8551,116.9627,116.8137,116.8965,21500.0
2010-06-16 10:05:00,141.22,141.25,140.94,140.94,36400.0,116.8634,116.8882,116.6317,116.6317,36400.0
2010-06-16 10:10:00,140.97,141.24,140.88,141.22,65700.0,116.6565,116.8799,116.582,116.8634,65700.0
2010-06-16 10:15:00,141.22,141.24,141.12,141.17,38500.0,116.8634,116.8799,116.7806,116.822,38500.0
2010-06-16 10:20:00,141.16,141.17,140.76,140.81,48600.0,116.8137,116.822,116.4827,116.5241,48600.0
2010-06-16 10:25:00,140.76,140.9,140.7,140.83,63000.0,116.4827,116.5986,116.4331,116.5406,63000.0
2010-06-16 10:30:00,140.77,140.77,140.38,140.43,38600.0,116.491,116.491,116.1683,116.2096,38600.0
2010-06-16 10:35:00,140.43,140.56,140.4,140.41,24300.0,116.2096,116.3172,116.1848,116.1931,24300.0
2010-06-16 10:40:00,140.43,140.76,140.43,140.73,32600.0,116.2096,116.4827,116.2096,116.4579,32600.0
2010-06-16 10:45:00,140.73,140.78,140.55,140.55,8300.0,116.4579,116.4993,116.3089,116.3089,8300.0
2010-06-16 10:50:00,140.54,140.65,140.47,140.59,34600.0,116.3007,116.3917,116.2427,116.342,34600.0
2010-06-16 10:55:00,140.58,141.04,140.58,141.02,32300.0,116.3338,116.7144,116.3338,116.6979,32300.0
2010-06-16 11:00:00,141.02,141.02,140.75,140.87,56900.0,116.6979,116.6979,116.4744,116.5737,56900.0
2010-06-16 11:05:00,140.85,141.25,140.84,141.16,31200.0,116.5572,116.8882,116.5489,116.8137,31200.0
2010-06-16 11:10:00,141.2,141.32,141.17,141.28,30900.0,116.8468,116.9461,116.822,116.913,30900.0
2010-06-16 11:15:00,141.28,141.4,141.26,141.36,22800.0,116.913,117.0123,116.8965,116.9792,22800.0
2010-06-16 11:20:00,141.36,141.39,141.22,141.23,447700.0,116.9792,117.0041,116.8634,116.8717,447700.0
2010-06-16 11:25:00,141.23,141.44,141.22,141.32,97100.0,116.8717,117.0454,116.8634,116.9461,97100.0
2010-06-16 11:30:00,141.34,141.41,141.2,141.2,35000.0,116.9627,117.0206,116.8468,116.8468,35000.0
2010-06-16 11:35:00,141.26,141.41,141.26,141.35,9500.0,116.8965,117.0206,116.8965,116.971,9500.0
2010-06-16 11:40:00,141.37,141.45,141.32,141.4,39500.0,116.9875,117.0537,116.9461,117.0123,39500.0
2010-06-16 11:45:00,141.35,141.39,141.06,141.09,32100.0,116.971,117.0041,116.731,116.7558,32100.0
2010-06-16 11:50:00,141.1,141.26,141.1,141.17,16600.0,116.7641,116.8965,116.7641,116.822,16600.0
2010-06-16 11:55:00,141.2,141.23,141.12,141.22,13100.0,116.8468,116.8717,116.7806,116.8634,13100.0
2010-06-16 12:00:00,141.22,141.73,141.22,141.66,30300.0,116.8634,117.2854,116.8634,117.2275,30300.0
2010-06-16 12:05:00,141.68,141.69,141.56,141.64,15000.0,117.244,117.2523,117.1447,117.2109,15000.0
2010-06-16 12:10:00,141.63,141.65,141.48,141.51,12500.0,117.2027,117.2192,117.0785,117.1034,12500.0
2010-06-16 12:15:00,141.52,141.56,141.48,141.53,5700.0,117.1116,117.1447,117.0785,117.1199,5700.0
2010-06-16 12:20:00,141.53,141.68,141.53,141.67,15200.0,117.1199,117.244,117.1199,117.2358,15200.0
2010-06-16 12:25:00,141.66,141.66,141.56,141.65,18200.0,117.2275,117.2275,117.1447,117.2192,18200.0
2010-06-16 12:30:00,141.63,141.65,141.47,141.52,12100.0,117.2027,117.2192,117.0703,117.1116,12100.0
2010-06-16 12:35:00,141.51,141.56,141.48,141.51,7900.0,117.1034,117.1447,117.0785,117.1034,7900.0
2010-06-16 12:40:00,141.5,141.5,141.35,141.38,7100.0,117.0951,117.0951,116.971,116.9958,7100.0
2010-06-16 12:45:00,141.44,141.47,141.23,141.25,17100.0,117.0454,117.0703,116.8717,116.8882,17100.0
2010-06-16 12:50:00,141.25,141.28,141.14,141.25,20000.0,116.8882,116.913,116.7972,116.8882,20000.0
2010-06-16 12:55:00,141.26,141.26,141.17,141.22,16700.0,116.8965,116.8965,116.822,116.8634,16700.0
2010-06-16 13:00:00,141.21,141.29,141.14,141.28,20800.0,116.8551,116.9213,116.7972,116.913,20800.0
2010-06-16 13:05:00,141.28,141.38,141.26,141.29,7600.0,116.913,116.9958,116.8965,116.9213,7600.0
2010-06-16 13:10:00,141.25,141.28,141.16,141.21,13700.0,116.8882,116.913,116.8137,116.8551,13700.0
2010-06-16 13:15:00,141.22,141.24,141.13,141.2,23000.0,116.8634,116.8799,116.7889,116.8468,23000.0
2010-06-16 13:20:00,141.22,141.54,141.22,141.49,19900.0,116.8634,117.1282,116.8634,117.0868,19900.0
2010-06-16 13:25:00,141.49,141.54,141.4,141.46,9900.0,117.0868,117.1282,117.0123,117.062,9900.0
2010-06-16 13:30:00,141.43,141.44,141.29,141.42,9700.0,117.0372,117.0454,116.9213,117.0289,9700.0
2010-06-16 13:35:00,141.43,141.58,141.4,141.57,7900.0,117.0372,117.1613,117.0123,117.153,7900.0
2010-06-16 13:40:00,141.54,141.55,141.48,141.51,4800.0,117.1282,117.1365,117.0785,117.1034,4800.0
2010-06-16 13:45:00,141.53,141.64,141.5,141.62,29100.0,117.1199,117.2109,117.0951,117.1944,29100.0
2010-06-16 13:50:00,141.63,141.83,141.63,141.81,42800.0,117.2027,117.3682,117.2027,117.3516,42800.0
2010-06-16 13:55:00,141.8,141.89,141.8,141.88,13900.0,117.3433,117.4178,117.3433,117.4095,13900.0
2010-06-16 14:00:00,141.91,142.14,141.89,142.08,42500.0,117.4344,117.6247,117.4178,117.575,42500.0
2010-06-16 14:05:00,142.09,142.16,142.03,142.1,13400.0,117.5833,117.6413,117.5337,117.5916,13400.0
2010-06-16 14:10:00,142.1,142.15,141.95,141.97,18000.0,117.5916,117.633,117.4675,117.484,18000.0
2010-06-16 14:15:00,141.97,142.02,141.95,141.97,8600.0,117.484,117.5254,117.4675,117.484,8600.0
2010-06-16 14:20:00,142.0,142.02,141.91,141.91,12500.0,117.5088,117.5254,117.4344,117.4344,12500.0
2010-06-16 14:25:00,141.92,141.96,141.82,141.9,21300.0,117.4426,117.4757,117.3599,117.4261,21300.0
2010-06-16 14:30:00,141.9,142.06,141.9,141.93,25700.0,117.4261,117.5585,117.4261,117.4509,25700.0
2010-06-16 14:35:00,141.92,141.93,141.76,141.77,19600.0,117.4426,117.4509,117.3102,117.3185,19600.0
2010-06-16 14:40:00,141.77,141.89,141.59,141.84,25700.0,117.3185,117.4178,117.1696,117.3764,25700.0
2010-06-16 14:45:00,141.81,141.96,141.66,141.96,17500.0,117.3516,117.4757,117.2275,117.4757,17500.0
2010-06-16 14:50:00,141.98,141.98,141.73,141.85,56000.0,117.4923,117.4923,117.2854,117.3847,56000.0
2010-06-16 14:55:00,141.9,141.93,141.69,141.74,12900.0,117.4261,117.4509,117.2523,117.2937,12900.0
2010-06-16 15:00:00,141.74,141.74,141.45,141.55,56400.0,117.2937,117.2937,117.0537,117.1365,56400.0
2010-06-16 15:05:00,141.56,141.65,141.5,141.53,33200.0,117.1447,117.2192,117.0951,117.1199,33200.0
2010-06-16 15:10:00,141.53,141.65,141.51,141.57,85900.0,117.1199,117.2192,117.1034,117.153,85900.0
2010-06-16 15:15:00,141.57,141.57,141.12,141.12,37900.0,117.153,117.153,116.7806,116.7806,37900.0
2010-06-16 15:20:00,141.11,141.15,140.82,140.83,97600.0,116.7723,116.8054,116.5324,116.5406,97600.0
2010-06-16 15:25:00,140.83,141.07,140.83,140.86,65900.0,116.5406,116.7392,116.5406,116.5655,65900.0
2010-06-16 15:30:00,140.86,141.07,140.77,140.99,83700.0,116.5655,116.7392,116.491,116.673,83700.0
2010-06-16 15:35:00,141.01,141.28,140.9,141.21,46200.0,116.6896,116.913,116.5986,116.8551,46200.0
2010-06-16 15:40:00,141.22,141.3,140.95,141.13,51200.0,116.8634,116.9296,116.6399,116.7889,51200.0
2010-06-16 15:45:00,141.14,141.42,141.1,141.3,54700.0,116.7972,117.0289,116.7641,116.9296,54700.0
2010-06-16 15:50:00,141.3,141.3,141.1,141.16,66300.0,116.9296,116.9296,116.7641,116.8137,66300.0
2010-06-16 15:55:00,141.15,141.3,141.14,141.26,106000.0,116.8054,116.9296,116.7972,116.8965,106000.0
2010-06-17 09:30:00,141.85,141.98,141.67,141.83,69700.0,117.3847,117.4923,117.2358,117.3682,69700.0
2010-06-17 09:35:00,141.77,141.82,141.46,141.46,36400.0,117.3185,117.3599,117.062,117.062,36400.0
2010-06-17 09:40:00,141.9,141.9,140.98,141.02,100900.0,117.4261,117.4261,116.6648,116.6979,100900.0
2010-06-17 09:45:00,141.01,141.34,140.97,141.13,62700.0,116.6896,116.9627,116.6565,116.7889,62700.0
2010-06-17 09:50:00,141.1,141.25,141.02,141.17,69200.0,116.7641,116.8882,116.6979,116.822,69200.0
2010-06-17 09:55:00,141.17,141.55,141.15,141.51,27100.0,116.822,117.1365,116.8054,117.1034,27100.0
2010-06-17 10:00:00,141.47,141.5,140.73,141.05,302400.0,117.0703,117.0951,116.4579,116.7227,302400.0
2010-06-17 10:05:00,141.04,141.17,140.8,140.87,83600.0,116.7144,116.822,116.5158,116.5737,83600.0
2010-06-17 10:10:00,140.81,140.93,140.44,140.49,34800.0,116.5241,116.6234,116.2179,116.2593,34800.0
2010-06-17 10:15:00,140.48,140.54,140.2,140.33,46700.0,116.251,116.3007,116.0193,116.1269,46700.0
2010-06-17 10:20:00,140.3,140.37,140.21,140.29,36800.0,116.1021,116.16,116.0276,116.0938,36800.0
2010-06-17 10:25:00,140.3,140.39,139.88,140.07,78600.0,116.1021,116.1765,115.7545,115.9117,78600.0
2010-06-17 10:30:00,140.04,140.09,139.86,139.9,36700.0,115.8869,115.9283,115.7379,115.771,36700.0
2010-06-17 10:35:00,139.92,140.05,139.79,139.93,76200.0,115.7876,115.8952,115.68,115.7959,76200.0
2010-06-17 10:40:00,139.94,140.06,139.85,139.93,42400.0,115.8041,115.9034,115.7297,115.7959,42400.0
2010-06-17 10:45:00,139.94,139.94,139.66,139.88,91200.0,115.8041,115.8041,115.5724,115.7545,91200.0
2010-06-17 10:50:00,139.89,139.94,139.76,139.9,20100.0,115.7628,115.8041,115.6552,115.771,20100.0
2010-06-17 10:55:00,139.96,140.03,139.81,139.88,21100.0,115.8207,115.8786,115.6966,115.7545,21100.0
2010-06-17 11:00:00,139.9,139.94,139.61,139.84,41500.0,115.771,115.8041,115.5311,115.7214,41500.0
2010-06-17 11:05:00,139.81,139.94,139.7,139.92,45100.0,115.6966,115.8041,115.6055,115.7876,45100.0
2010-06-17 11:10:00,139.97,140.19,139.97,140.13,37200.0,115.829,116.011,115.829,115.9614,37200.0
2010-06-17 11:15:00,140.13,140.2,139.98,139.99,19600.0,115.9614,116.0193,115.8372,115.8455,19600.0
2010-06-17 11:20:00,140.01,140.1,140.01,140.03,11600.0,115.8621,115.9365,115.8621,115.8786,11600.0
2010-06-17 11:25:00,140.04,140.2,140.01,140.09,20700.0,115.8869,116.0193,115.8621,115.9283,20700.0
2010-06-17 11:30:00,140.09,140.48,140.09,140.47,26100.0,115.9283,116.251,115.9283,116.2427,26100.0
2010-06-17 11:35:00,140.47,140.56,140.45,140.46,9600.0,116.2427,116.3172,116.2262,116.2345,9600.0
2010-06-17 11:40:00,140.48,140.61,140.47,140.52,6600.0,116.251,116.3586,116.2427,116.2841,6600.0
2010-06-17 11:45:00,140.5,140.77,140.44,140.73,30300.0,116.2676,116.491,116.2179,116.4579,30300.0
2010-06-17 11:50:00,140.75,140.75,140.66,140.74,3600.0,116.4744,116.4744,116.4,116.4662,3600.0
2010-06-17 11:55:00,140.78,140.79,140.64,140.71,9200.0,116.4993,116.5075,116.3834,116.4413,9200.0
2010-06-17 12:00:00,140.66,140.66,140.46,140.5,34400.0,116.4,116.4,116.2345,116.2676,34400.0
2010-06-17 12:05:00,140.49,140.66,140.48,140.6,13000.0,116.2593,116.4,116.251,116.3503,13000.0
2010-06-17 12:10:00,140.6,140.63,140.49,140.58,23500.0,116.3503,116.3751,116.2593,116.3338,23500.0
2010-06-17 12:15:00,140.55,140.63,140.54,140.55,12100.0,116.3089,116.3751,116.3007,116.3089,12100.0
2010-06-17 12:20:00,140.55,140.66,140.54,140.64,32000.0,116.3089,116.4,116.3007,116.3834,32000.0
2010-06-17 12:25:00,140.68,140.71,140.34,140.43,39500.0,116.4165,116.4413,116.1352,116.2096,39500.0
2010-06-17 12:30:00,140.44,140.53,140.39,140.52,10700.0,116.2179,116.2924,116.1765,116.2841,10700.0
2010-06-17 12:35:00,140.49,140.49,140.4,140.45,2100.0,116.2593,116.2593,116.1848,116.2262,2100.0
2010-06-17 12:40:00,140.41,140.42,140.32,140.32,9600.0,116.1931,116.2014,116.1186,116.1186,9600.0
2010-06-17 12:45:00,140.34,140.38,140.2,140.37,9100.0,116.1352,116.1683,116.0193,116.16,9100.0
2010-06-17 12:50:00,140.37,140.55,140.36,140.55,5400.0,116.16,116.3089,116.1517,116.3089,5400.0
2010-06-17 12:55:00,140.51,140.53,140.43,140.44,5300.0,116.2758,116.2924,116.2096,116.2179,5300.0
2010-06-17 13:00:00,140.44,140.44,140.28,140.37,16900.0,116.2179,116.2179,116.0855,116.16,16900.0
2010-06-17 13:05:00,140.37,140.52,140.32,140.48,8500.0,116.16,116.2841,116.1186,116.251,8500.0
2010-06-17 13:10:00,140.45,140.54,140.43,140.51,26700.0,116.2262,116.3007,116.2096,116.2758,26700.0
2010-06-17 13:15:00,140.52,140.69,140.5,140.62,4500.0,116.2841,116.4248,116.2676,116.3669,4500.0
2010-06-17 13:20:00,140.63,140.75,140.63,140.73,15100.0,116.3751,116.4744,116.3751,116.4579,15100.0
2010-06-17 13:25:00,140.69,140.69,140.5,140.64,24900.0,116.4248,116.4248,116.2676,116.3834,24900.0
2010-06-17 13:30:00,140.68,140.74,140.6,140.64,17000.0,116.4165,116.4662,116.3503,116.3834,17000.0
2010-06-17 13:35:00,140.64,140.72,140.63,140.7,12800.0,116.3834,116.4496,116.3751,116.4331,12800.0
2010-06-17 13:40:00,140.71,140.82,140.65,140.74,14300.0,116.4413,116.5324,116.3917,116.4662,14300.0
2010-06-17 13:45:00,140.74,140.85,140.67,140.84,14200.0,116.4662,116.5572,116.4082,116.5489,14200.0
2010-06-17 13:50:00,140.82,140.91,140.8,140.91,9400.0,116.5324,116.6068,116.5158,116.6068,9400.0
2010-06-17 13:55:00,140.91,141.17,140.91,141.16,29500.0,116.6068,116.822,116.6068,116.8137,29500.0
2010-06-17 14:00:00,141.17,141.32,141.13,141.2,15200.0,116.822,116.9461,116.7889,116.8468,15200.0
2010-06-17 14:05:00,141.22,141.25,141.12,141.12,7700.0,116.8634,116.8882,116.7806,116.7806,7700.0
2010-06-17 14:10:00,141.09,141.16,141.06,141.13,44900.0,116.7558,116.8137,116.731,116.7889,44900.0
2010-06-17 14:15:00,141.11,141.11,140.95,141.0,27200.0,116.7723,116.7723,116.6399,116.6813,27200.0
2010-06-17 14:20:00,140.96,141.09,140.93,141.07,32200.0,116.6482,116.7558,116.6234,116.7392,32200.0
2010-06-17 14:25:00,141.07,141.08,140.8,140.8,15500.0,116.7392,116.7475,116.5158,116.5158,15500.0
2010-06-17 14:30:00,140.8,140.83,140.71,140.79,28300.0,116.5158,116.5406,116.4413,116.5075,28300.0
2010-06-17 14:35:00,140.76,140.86,140.74,140.85,17500.0,116.4827,116.5655,116.4662,116.5572,17500.0
2010-06-17 14:40:00,140.83,140.83,140.37,140.38,68800.0,116.5406,116.5406,116.16,116.1683,68800.0
2010-06-17 14:45:00,140.35,140.59,140.32,140.46,51600.0,116.1434,116.342,116.1186,116.2345,51600.0
2010-06-17 14:50:00,140.47,140.54,140.44,140.49,23600.0,116.2427,116.3007,116.2179,116.2593,23600.0
2010-06-17 14:55:00,140.48,140.63,140.47,140.57,9000.0,116.251,116.3751,116.2427,116.3255,9000.0
2010-06-17 15:00:00,140.57,140.57,140.26,140.31,36800.0,116.3255,116.3255,116.069,116.1103,36800.0
2010-06-17 15:05:00,140.31,140.52,140.29,140.39,57500.0,116.1103,116.2841,116.0938,116.1765,57500.0
2010-06-17 15:10:00,140.39,140.52,140.16,140.16,56800.0,116.1765,116.2841,115.9862,115.9862,56800.0
2010-06-17 15:15:00,140.15,140.29,140.14,140.23,69300.0,115.9779,116.0938,115.9696,116.0441,69300.0
2010-06-17 15:20:00,140.24,140.32,140.05,140.21,54300.0,116.0524,116.1186,115.8952,116.0276,54300.0
2010-06-17 15:25:00,140.22,140.25,140.02,140.12,75000.0,116.0358,116.0607,115.8703,115.9531,75000.0
2010-06-17 15:30:00,140.12,140.64,140.12,140.58,52100.0,115.9531,116.3834,115.9531,116.3338,52100.0
2010-06-17 15:35:00,140.59,140.65,140.41,140.59,42100.0,116.342,116.3917,116.1931,116.342,42100.0
2010-06-17 15:40:00,140.51,140.66,140.47,140.49,36600.0,116.2758,116.4,116.2427,116.2593,36600.0
2010-06-17 15:45:00,140.51,140.9,140.51,140.86,111000.0,116.2758,116.5986,116.2758,116.5655,111000.0
2010-06-17 15:50:00,140.87,141.06,140.86,140.86,84100.0,116.5737,116.731,116.5655,116.5655,84100.0
2010-06-17 15:55:00,140.85,140.99,140.84,140.9,130600.0,116.5572,116.673,116.5489,116.5986,130600.0
2010-06-18 09:30:00,141.03,141.03,140.31,140.36,62900.0,117.0136,117.0136,116.4163,116.4577,62900.0
2010-06-18 09:35:00,140.37,140.61,140.37,140.51,82200.0,116.466,116.6652,116.466,116.5822,82200.0
2010-06-18 09:40:00,140.53,140.53,140.22,140.28,44900.0,116.5988,116.5988,116.3416,116.3914,44900.0
2010-06-18 09:45:00,140.31,140.41,140.24,140.27,23400.0,116.4163,116.4992,116.3582,116.3831,23400.0
2010-06-18 09:50:00,140.26,140.28,139.94,139.96,35800.0,116.3748,116.3914,116.1093,116.1259,35800.0
2010-06-18 09:55:00,139.95,139.98,139.77,139.79,34500.0,116.1176,116.1425,115.9682,115.9848,34500.0
2010-06-18 10:00:00,139.82,140.08,139.82,139.99,33800.0,116.0097,116.2254,116.0097,116.1508,33800.0
2010-06-18 10:05:00,140.0,140.39,140.0,140.39,54900.0,116.1591,116.4826,116.1591,116.4826,54900.0
2010-06-18 10:10:00,140.39,140.67,140.39,140.49,46200.0,116.4826,116.715,116.4826,116.5656,46200.0
2010-06-18 10:15:00,140.46,140.65,140.46,140.61,24500.0,116.5407,116.6984,116.5407,116.6652,24500.0
2010-06-18 10:20:00,140.64,140.64,140.47,140.54,16600.0,116.6901,116.6901,116.549,116.6071,16600.0
2010-06-18 10:25:00,140.55,140.85,140.55,140.78,28300.0,116.6154,116.8643,116.6154,116.8062,28300.0
2010-06-18 10:30:00,140.75,141.09,140.75,141.07,56100.0,116.7813,117.0634,116.7813,117.0468,56100.0
2010-06-18 10:35:00,141.02,141.11,140.88,141.01,17800.0,117.0054,117.08,116.8892,116.9971,17800.0
2010-06-18 10:40:00,140.99,141.05,140.84,140.91,22800.0,116.9805,117.0302,116.856,116.9141,22800.0
2010-06-18 10:45:00,140.89,141.05,140.86,141.05,33100.0,116.8975,117.0302,116.8726,117.0302,33100.0
2010-06-18 10:50:00,141.03,141.14,140.99,141.13,65100.0,117.0136,117.1049,116.9805,117.0966,65100.0
2010-06-18 10:55:00,141.1,141.22,141.07,141.12,27200.0,117.0717,117.1713,117.0468,117.0883,27200.0
2010-06-18 11:00:00,141.11,141.17,140.93,141.06,16100.0,117.08,117.1298,116.9307,117.0385,16100.0
2010-06-18 11:05:00,141.01,141.17,140.99,141.11,22200.0,116.9971,117.1298,116.9805,117.08,22200.0
2010-06-18 11:10:00,141.13,141.17,140.85,140.89,9600.0,117.0966,117.1298,116.8643,116.8975,9600.0
2010-06-18 11:15:00,140.88,140.88,140.77,140.77,5300.0,116.8892,116.8892,116.7979,116.7979,5300.0
2010-06-18 11:20:00,140.83,140.91,140.79,140.91,43000.0,116.8477,116.9141,116.8145,116.9141,43000.0
2010-06-18 11:25:00,140.84,140.86,140.75,140.83,59900.0,116.856,116.8726,116.7813,116.8477,59900.0
2010-06-18 11:30:00,140.78,140.83,140.72,140.79,16400.0,116.8062,116.8477,116.7564,116.8145,16400.0
2010-06-18 11:35:00,140.82,140.88,140.6,140.65,33500.0,116.8394,116.8892,116.6569,116.6984,33500.0
2010-06-18 11:40:00,140.61,140.62,140.53,140.57,14300.0,116.6652,116.6735,116.5988,116.632,14300.0
2010-06-18 11:45:00,140.56,140.62,140.47,140.6,8900.0,116.6237,116.6735,116.549,116.6569,8900.0
2010-06-18 11:50:00,140.61,140.69,140.6,140.65,8800.0,116.6652,116.7315,116.6569,116.6984,8800.0
2010-06-18 11:55:00,140.64,140.72,140.63,140.64,21900.0,116.6901,116.7564,116.6818,116.6901,21900.0
2010-06-18 12:00:00,140.66,140.84,140.66,140.79,13900.0,116.7067,116.856,116.7067,116.8145,13900.0
2010-06-18 12:05:00,140.78,140.78,140.66,140.67,33900.0,116.8062,116.8062,116.7067,116.715,33900.0
2010-06-18 12:10:00,140.66,140.73,140.64,140.71,3500.0,116.7067,116.7647,116.6901,116.7481,3500.0
2010-06-18 12:15:00,140.7,140.73,140.68,140.7,4900.0,116.7398,116.7647,116.7233,116.7398,4900.0
2010-06-18 12:20:00,140.69,140.7,140.29,140.3,26000.0,116.7315,116.7398,116.3997,116.408,26000.0
2010-06-18 12:25:00,140.3,140.32,140.19,140.26,15100.0,116.408,116.4246,116.3167,116.3748,15100.0
2010-06-18 12:30:00,140.29,140.29,140.08,140.17,6200.0,116.3997,116.3997,116.2254,116.3001,6200.0
2010-06-18 12:35:00,140.16,140.23,140.11,140.12,104200.0,116.2918,116.3499,116.2503,116.2586,104200.0
2010-06-18 12:40:00,140.15,140.17,140.04,140.07,16000.0,116.2835,116.3001,116.1922,116.2171,16000.0
2010-06-18 12:45:00,140.12,140.17,140.05,140.13,336800.0,116.2586,116.3001,116.2005,116.2669,336800.0
2010-06-18 12:50:00,140.13,140.34,140.13,140.31,2100.0,116.2669,116.4412,116.2669,116.4163,2100.0
2010-06-18 12:55:00,140.3,140.3,140.14,140.16,8100.0,116.408,116.408,116.2752,116.2918,8100.0
2010-06-18 13:00:00,140.13,140.35,140.07,140.33,29800.0,116.2669,116.4494,116.2171,116.4329,29800.0
2010-06-18 13:05:00,140.31,140.39,140.23,140.28,17100.0,116.4163,116.4826,116.3499,116.3914,17100.0
2010-06-18 13:10:00,140.29,140.36,140.24,140.35,19300.0,116.3997,116.4577,116.3582,116.4494,19300.0
2010-06-18 13:15:00,140.36,140.4,140.31,140.32,4400.0,116.4577,116.4909,116.4163,116.4246,4400.0
2010-06-18 13:20:00,140.36,140.39,140.31,140.35,3900.0,116.4577,116.4826,116.4163,116.4494,3900.0
2010-06-18 13:25:00,140.37,140.37,140.28,140.34,87500.0,116.466,116.466,116.3914,116.4412,87500.0
2010-06-18 13:30:00,140.34,140.34,140.3,140.31,282000.0,116.4412,116.4412,116.408,116.4163,282000.0
2010-06-18 13:35:00,140.32,140.53,140.32,140.51,81400.0,116.4246,116.5988,116.4246,116.5822,81400.0
2010-06-18 13:40:00,140.52,140.59,140.47,140.49,10500.0,116.5905,116.6486,116.549,116.5656,10500.0
2010-06-18 13:45:00,140.47,140.47,140.22,140.31,13100.0,116.549,116.549,116.3416,116.4163,13100.0
2010-06-18 13:50:00,140.33,140.35,140.2,140.33,8900.0,116.4329,116.4494,116.325,116.4329,8900.0
2010-06-18 13:55:00,140.35,140.41,140.32,140.32,2900.0,116.4494,116.4992,116.4246,116.4246,2900.0
2010-06-18 14:00:00,140.33,140.37,140.29,140.29,3000.0,116.4329,116.466,116.3997,116.3997,3000.0
2010-06-18 14:05:00,140.31,140.31,140.2,140.26,3100.0,116.4163,116.4163,116.325,116.3748,3100.0
2010-06-18 14:10:00,140.22,140.47,140.22,140.42,16500.0,116.3416,116.549,116.3416,116.5075,16500.0
2010-06-18 14:15:00,140.43,140.53,140.43,140.43,14300.0,116.5158,116.5988,116.5158,116.5158,14300.0
2010-06-18 14:20:00,140.43,140.5,140.32,140.35,5400.0,116.5158,116.5739,116.4246,116.4494,5400.0
2010-06-18 14:25:00,140.35,140.51,140.35,140.51,7100.0,116.4494,116.5822,116.4494,116.5822,7100.0
2010-06-18 14:30:00,140.51,140.51,140.36,140.39,3900.0,116.5822,116.5822,116.4577,116.4826,3900.0
2010-06-18 14:35:00,140.35,140.52,140.25,140.51,16500.0,116.4494,116.5905,116.3665,116.5822,16500.0
2010-06-18 14:40:00,140.51,140.6,140.45,140.46,130100.0,116.5822,116.6569,116.5324,116.5407,130100.0
2010-06-18 14:45:00,140.45,140.57,140.45,140.47,35300.0,116.5324,116.632,116.5324,116.549,35300.0
2010-06-18 14:50:00,140.46,140.49,140.4,140.45,24100.0,116.5407,116.5656,116.4909,116.5324,24100.0
2010-06-18 14:55:00,140.45,140.5,140.4,140.4,25000.0,116.5324,116.5739,116.4909,116.4909,25000.0
2010-06-18 15:00:00,140.4,140.4,140.21,140.21,22200.0,116.4909,116.4909,116.3333,116.3333,22200.0
2010-06-18 15:05:00,140.2,140.32,140.16,140.19,21800.0,116.325,116.4246,116.2918,116.3167,21800.0
2010-06-18 15:10:00,140.16,140.26,140.09,140.25,26700.0,116.2918,116.3748,116.2337,116.3665,26700.0
2010-06-18 15:15:00,140.24,140.3,140.16,140.16,15700.0,116.3582,116.408,116.2918,116.2918,15700.0
2010-06-18 15:20:00,140.16,140.28,140.16,140.23,35300.0,116.2918,116.3914,116.2918,116.3499,35300.0
2010-06-18 15:25:00,140.23,140.38,140.22,140.33,17500.0,116.3499,116.4743,116.3416,116.4329,17500.0
2010-06-18 15:30:00,140.34,140.38,140.2,140.25,85400.0,116.4412,116.4743,116.325,116.3665,85400.0
2010-06-18 15:35:00,140.26,140.37,140.26,140.36,38100.0,116.3748,116.466,116.3748,116.4577,38100.0
2010-06-18 15:40:00,140.37,140.39,140.27,140.32,30500.0,116.466,116.4826,116.3831,116.4246,30500.0
2010-06-18 15:45:00,140.34,140.51,140.34,140.42,48300.0,116.4412,116.5822,116.4412,116.5075,48300.0
2010-06-18 15:50:00,140.42,140.48,140.4,140.46,35800.0,116.5075,116.5573,116.4909,116.5407,35800.0
2010-06-18 15:55:00,140.47,140.52,140.33,140.34,477400.0,116.549,116.5905,116.4329,116.4412,477400.0
2010-06-21 09:30:00,142.15,142.32,142.01,142.2,132600.0,117.9429,118.084,117.8268,117.9844,132600.0
2010-06-21 09:35:00,142.19,142.27,142.06,142.11,231100.0,117.9761,118.0425,117.8682,117.9097,231100.0
2010-06-21 09:40:00,142.12,142.18,141.85,141.92,230400.0,117.918,117.9678,117.694,117.7521,230400.0
2010-06-21 09:45:00,141.91,141.91,141.48,141.82,116700.0,117.7438,117.7438,117.387,117.6691,116700.0
2010-06-21 09:50:00,141.83,142.18,141.83,142.14,110200.0,117.6774,117.9678,117.6774,117.9346,110200.0
2010-06-21 09:55:00,142.15,142.38,142.07,142.27,229000.0,117.9429,118.1338,117.8765,118.0425,229000.0
2010-06-21 10:00:00,142.28,142.4,142.28,142.39,78700.0,118.0508,118.1503,118.0508,118.1421,78700.0
2010-06-21 10:05:00,142.39,142.42,142.16,142.21,55500.0,118.1421,118.1669,117.9512,117.9927,55500.0
2010-06-21 10:10:00,142.19,142.26,142.08,142.2,53300.0,117.9761,118.0342,117.8848,117.9844,53300.0
2010-06-21 10:15:00,142.2,142.34,141.92,141.92,62500.0,117.9844,118.1006,117.7521,117.7521,62500.0
2010-06-21 10:20:00,141.93,142.21,141.91,142.11,103900.0,117.7604,117.9927,117.7438,117.9097,103900.0
2010-06-21 10:25:00,142.13,142.19,141.99,141.99,68500.0,117.9263,117.9761,117.8102,117.8102,68500.0
2010-06-21 10:30:00,141.98,142.07,141.86,141.93,97200.0,117.8019,117.8765,117.7023,117.7604,97200.0
2010-06-21 10:35:00,141.91,142.09,141.87,142.02,44200.0,117.7438,117.8931,117.7106,117.8351,44200.0
2010-06-21 10:40:00,142.04,142.06,141.94,142.01,39000.0,117.8517,117.8682,117.7687,117.8268,39000.0
2010-06-21 10:45:00,142.04,142.09,141.86,141.87,19300.0,117.8517,117.8931,117.7023,117.7106,19300.0
2010-06-21 10:50:00,141.86,141.86,141.56,141.83,85300.0,117.7023,117.7023,117.4534,117.6774,85300.0
2010-06-21 10:55:00,141.83,141.83,141.6,141.63,26100.0,117.6774,117.6774,117.4866,117.5115,26100.0
2010-06-21 11:00:00,141.65,141.69,141.44,141.68,38900.0,117.5281,117.5613,117.3538,117.553,38900.0
2010-06-21 11:05:00,141.71,141.76,141.6,141.72,24100.0,117.5779,117.6193,117.4866,117.5861,24100.0
2010-06-21 11:10:00,141.7,141.7,141.63,141.69,11100.0,117.5696,117.5696,117.5115,117.5613,11100.0
2010-06-21 11:15:00,141.7,141.77,141.6,141.74,21900.0,117.5696,117.6276,117.4866,117.6027,21900.0
2010-06-21 11:20:00,141.73,141.82,141.62,141.69,27600.0,117.5944,117.6691,117.5032,117.5613,27600.0
2010-06-21 11:25:00,141.69,141.74,141.5,141.7,31100.0,117.5613,117.6027,117.4036,117.5696,31100.0
2010-06-21 11:30:00,141.68,141.81,141.67,141.75,20400.0,117.553,117.6608,117.5447,117.611,20400.0
2010-06-21 11:35:00,141.77,141.79,141.62,141.64,18700.0,117.6276,117.6442,117.5032,117.5198,18700.0
2010-06-21 11:40:00,141.63,141.69,141.52,141.59,15500.0,117.5115,117.5613,117.4202,117.4783,15500.0
2010-06-21 11:45:00,141.59,141.61,141.3,141.32,20100.0,117.4783,117.4949,117.2377,117.2543,20100.0
2010-06-21 11:50:00,141.31,141.42,141.22,141.38,34000.0,117.246,117.3372,117.1713,117.304,34000.0
2010-06-21 11:55:00,141.38,141.42,141.3,141.37,25100.0,117.304,117.3372,117.2377,117.2957,25100.0
2010-06-21 12:00:00,141.39,141.39,141.26,141.27,34300.0,117.3123,117.3123,117.2045,117.2128,34300.0
2010-06-21 12:05:00,141.27,141.27,141.07,141.18,36900.0,117.2128,117.2128,117.0468,117.1381,36900.0
2010-06-21 12:10:00,141.2,141.22,141.06,141.15,11900.0,117.1547,117.1713,117.0385,117.1132,11900.0
2010-06-21 12:15:00,141.12,141.16,141.04,141.04,22900.0,117.0883,117.1215,117.0219,117.0219,22900.0
2010-06-21 12:20:00,141.02,141.05,140.85,140.85,21700.0,117.0054,117.0302,116.8643,116.8643,21700.0
2010-06-21 12:25:00,140.86,141.29,140.74,140.77,137400.0,116.8726,117.2294,116.773,116.7979,137400.0
2010-06-21 12:30:00,140.76,140.87,140.68,140.84,12500.0,116.7896,116.8809,116.7233,116.856,12500.0
2010-06-21 12:35:00,140.82,140.86,140.73,140.81,8500.0,116.8394,116.8726,116.7647,116.8311,8500.0
2010-06-21 12:40:00,140.81,140.88,140.75,140.77,14800.0,116.8311,116.8892,116.7813,116.7979,14800.0
2010-06-21 12:45:00,140.79,140.87,140.75,140.86,16200.0,116.8145,116.8809,116.7813,116.8726,16200.0
2010-06-21 12:50:00,140.86,140.89,140.62,140.65,29100.0,116.8726,116.8975,116.6735,116.6984,29100.0
2010-06-21 12:55:00,140.61,140.89,140.6,140.87,72500.0,116.6652,116.8975,116.6569,116.8809,72500.0
2010-06-21 13:00:00,140.86,140.88,140.78,140.86,46400.0,116.8726,116.8892,116.8062,116.8726,46400.0
2010-06-21 13:05:00,140.87,140.88,140.77,140.84,27600.0,116.8809,116.8892,116.7979,116.856,27600.0
2010-06-21 13:10:00,140.83,141.07,140.83,141.06,12700.0,116.8477,117.0468,116.8477,117.0385,12700.0
2010-06-21 13:15:00,141.02,141.08,140.97,140.99,18700.0,117.0054,117.0551,116.9639,116.9805,18700.0
2010-06-21 13:20:00,140.96,140.98,140.84,140.84,14300.0,116.9556,116.9722,116.856,116.856,14300.0
2010-06-21 13:25:00,140.85,140.95,140.83,140.91,11800.0,116.8643,116.9473,116.8477,116.9141,11800.0
2010-06-21 13:30:00,140.92,140.94,140.77,140.9,22700.0,116.9224,116.939,116.7979,116.9058,22700.0
2010-06-21 13:35:00,140.89,140.89,140.5,140.5,42300.0,116.8975,116.8975,116.5739,116.5739,42300.0
2010-06-21 13:40:00,140.5,140.6,140.42,140.48,59600.0,116.5739,116.6569,116.5075,116.5573,59600.0
2010-06-21 13:45:00,140.48,140.56,140.41,140.55,30600.0,116.5573,116.6237,116.4992,116.6154,30600.0
2010-06-21 13:50:00,140.53,140.81,140.51,140.71,53000.0,116.5988,116.8311,116.5822,116.7481,53000.0
2010-06-21 13:55:00,140.71,140.73,140.55,140.58,26300.0,116.7481,116.7647,116.6154,116.6403,26300.0
2010-06-21 14:00:00,140.57,140.67,140.51,140.51,10700.0,116.632,116.715,116.5822,116.5822,10700.0
2010-06-21 14:05:00,140.51,140.68,140.44,140.66,21500.0,116.5822,116.7233,116.5241,116.7067,21500.0
2010-06-21 14:10:00,140.68,140.89,140.68,140.88,20800.0,116.7233,116.8975,116.7233,116.8892,20800.0
2010-06-21 14:15:00,140.89,141.07,140.86,140.86,19200.0,116.8975,117.0468,116.8726,116.8726,19200.0
2010-06-21 14:20:00,140.92,141.0,140.9,140.97,4500.0,116.9224,116.9888,116.9058,116.9639,4500.0
2010-06-21 14:25:00,140.96,140.96,140.66,140.68,18900.0,116.9556,116.9556,116.7067,116.7233,18900.0
2010-06-21 14:30:00,140.73,140.8,140.73,140.75,3500.0,116.7647,116.8228,116.7647,116.7813,3500.0
2010-06-21 14:35:00,140.75,140.87,140.74,140.8,9100.0,116.7813,116.8809,116.773,116.8228,9100.0
2010-06-21 14:40:00,140.81,140.86,140.67,140.68,12800.0,116.8311,116.8726,116.715,116.7233,12800.0
2010-06-21 14:45:00,140.64,140.64,140.5,140.5,20800.0,116.6901,116.6901,116.5739,116.5739,20800.0
2010-06-21 14:50:00,140.5,140.51,140.27,140.32,36800.0,116.5739,116.5822,116.3831,116.4246,36800.0
2010-06-21 14:55:00,140.33,140.37,140.27,140.27,21200.0,116.4329,116.466,116.3831,116.3831,21200.0
2010-06-21 15:00:00,140.27,140.45,140.15,140.16,22900.0,116.3831,116.5324,116.2835,116.2918,22900.0
2010-06-21 15:05:00,140.15,140.26,139.93,139.94,76500.0,116.2835,116.3748,116.101,116.1093,76500.0
2010-06-21 15:10:00,139.93,139.93,139.57,139.6,99900.0,116.101,116.101,115.8023,115.8272,99900.0
2010-06-21 15:15:00,139.6,139.75,139.19,139.19,77200.0,115.8272,115.9516,115.487,115.487,77200.0
2010-06-21 15:20:00,139.21,139.37,139.1,139.26,119300.0,115.5036,115.6363,115.4123,115.5451,119300.0
2010-06-21 15:25:00,139.22,139.46,139.15,139.19,85900.0,115.5119,115.711,115.4538,115.487,85900.0
2010-06-21 15:30:00,139.17,139.35,138.96,139.31,41600.0,115.4704,115.6197,115.2962,115.5866,41600.0
2010-06-21 15:35:00,139.3,139.3,139.1,139.24,35500.0,115.5783,115.5783,115.4123,115.5285,35500.0
2010-06-21 15:40:00,139.24,139.25,138.65,138.76,109400.0,115.5285,115.5368,115.0389,115.1302,109400.0
2010-06-21 15:45:00,138.76,139.0,138.76,139.0,151200.0,115.1302,115.3293,115.1302,115.3293,151200.0
2010-06-21 15:50:00,139.0,139.38,139.0,139.27,138400.0,115.3293,115.6446,115.3293,115.5534,138400.0
2010-06-21 15:55:00,139.27,139.44,139.24,139.37,158900.0,115.5534,115.6944,115.5285,115.6363,158900.0
2010-06-22 09:30:00,139.49,139.81,139.49,139.7,151100.0,115.7359,116.0014,115.7359,115.9101,151100.0
2010-06-22 09:35:00,139.69,140.0,139.69,139.7,61800.0,115.9018,116.1591,115.9018,115.9101,61800.0
2010-06-22 09:40:00,139.78,140.2,139.75,140.2,49700.0,115.9765,116.325,115.9516,116.325,49700.0
2010-06-22 09:45:00,140.22,140.64,140.22,140.46,126000.0,116.3416,116.6901,116.3416,116.5407,126000.0
2010-06-22 09:50:00,140.46,140.51,140.1,140.16,64600.0,116.5407,116.5822,116.242,116.2918,64600.0
2010-06-22 09:55:00,140.18,140.21,139.89,139.93,34400.0,116.3084,116.3333,116.0678,116.101,34400.0
2010-06-22 10:00:00,139.91,139.95,139.31,139.45,125900.0,116.0844,116.1176,115.5866,115.7027,125900.0
2010-06-22 10:05:00,139.43,139.59,139.32,139.58,46100.0,115.6861,115.8189,115.5948,115.8106,46100.0
2010-06-22 10:10:00,139.64,139.86,139.56,139.7,80200.0,115.8604,116.0429,115.794,115.9101,80200.0
2010-06-22 10:15:00,139.67,139.72,139.22,139.28,73200.0,115.8852,115.9267,115.5119,115.5617,73200.0
2010-06-22 10:20:00,139.22,139.31,139.03,139.23,109600.0,115.5119,115.5866,115.3542,115.5202,109600.0
2010-06-22 10:25:00,139.24,139.53,139.22,139.42,77600.0,115.5285,115.7691,115.5119,115.6778,77600.0
2010-06-22 10:30:00,139.42,139.42,138.99,139.01,71100.0,115.6778,115.6778,115.321,115.3376,71100.0
2010-06-22 10:35:00,138.99,139.11,138.86,139.09,47100.0,115.321,115.4206,115.2132,115.404,47100.0
2010-06-22 10:40:00,139.08,139.32,139.08,139.28,127000.0,115.3957,115.5948,115.3957,115.5617,127000.0
2010-06-22 10:45:00,139.31,139.38,139.23,139.26,24800.0,115.5866,115.6446,115.5202,115.5451,24800.0
2010-06-22 10:50:00,139.22,139.63,139.22,139.61,34100.0,115.5119,115.8521,115.5119,115.8355,34100.0
2010-06-22 10:55:00,139.62,139.66,139.47,139.54,33300.0,115.8438,115.8769,115.7193,115.7774,33300.0
2010-06-22 11:00:00,139.54,139.6,139.48,139.48,76500.0,115.7774,115.8272,115.7276,115.7276,76500.0
2010-06-22 11:05:00,139.44,139.44,138.98,139.16,42400.0,115.6944,115.6944,115.3127,115.4621,42400.0
2010-06-22 11:10:00,139.16,139.37,139.09,139.37,45300.0,115.4621,115.6363,115.404,115.6363,45300.0
2010-06-22 11:15:00,139.29,139.37,139.18,139.3,17600.0,115.57,115.6363,115.4787,115.5783,17600.0
2010-06-22 11:20:00,139.25,139.5,139.15,139.46,32100.0,115.5368,115.7442,115.4538,115.711,32100.0
2010-06-22 11:25:00,139.4,139.51,139.25,139.42,51800.0,115.6612,115.7525,115.5368,115.6778,51800.0
2010-06-22 11:30:00,139.46,139.84,139.42,139.78,35100.0,115.711,116.0263,115.6778,115.9765,35100.0
2010-06-22 11:35:00,139.77,140.12,139.77,140.04,58600.0,115.9682,116.2586,115.9682,116.1922,58600.0
2010-06-22 11:40:00,140.04,140.05,139.85,139.86,66200.0,116.1922,116.2005,116.0346,116.0429,66200.0
2010-06-22 11:45:00,139.84,139.94,139.8,139.92,35700.0,116.0263,116.1093,115.9931,116.0927,35700.0
2010-06-22 11:50:00,139.92,140.03,139.83,139.83,13200.0,116.0927,116.1839,116.018,116.018,13200.0
2010-06-22 11:55:00,139.8,139.8,139.53,139.64,16500.0,115.9931,115.9931,115.7691,115.8604,16500.0
2010-06-22 12:00:00,139.65,139.68,139.45,139.54,25900.0,115.8687,115.8935,115.7027,115.7774,25900.0
2010-06-22 12:05:00,139.55,139.63,139.46,139.56,7200.0,115.7857,115.8521,115.711,115.794,7200.0
2010-06-22 12:10:00,139.57,139.67,139.45,139.49,26800.0,115.8023,115.8852,115.7027,115.7359,26800.0
2010-06-22 12:15:00,139.47,139.56,139.36,139.54,28900.0,115.7193,115.794,115.628,115.7774,28900.0
2010-06-22 12:20:00,139.59,139.64,139.52,139.59,13500.0,115.8189,115.8604,115.7608,115.8189,13500.0
2010-06-22 12:25:00,139.63,139.7,139.35,139.35,27800.0,115.8521,115.9101,115.6197,115.6197,27800.0
2010-06-22 12:30:00,139.31,139.4,139.18,139.26,25900.0,115.5866,115.6612,115.4787,115.5451,25900.0
2010-06-22 12:35:00,139.27,139.27,139.12,139.18,25500.0,115.5534,115.5534,115.4289,115.4787,25500.0
2010-06-22 12:40:00,139.19,139.23,139.14,139.16,4300.0,115.487,115.5202,115.4455,115.4621,4300.0
2010-06-22 12:45:00,139.13,139.28,139.13,139.26,4100.0,115.4372,115.5617,115.4372,115.5451,4100.0
2010-06-22 12:50:00,139.21,139.29,139.16,139.29,7500.0,115.5036,115.57,115.4621,115.57,7500.0
2010-06-22 12:55:00,139.34,139.36,139.26,139.32,12600.0,115.6114,115.628,115.5451,115.5948,12600.0
2010-06-22 13:00:00,139.31,139.4,139.13,139.39,35400.0,115.5866,115.6612,115.4372,115.6529,35400.0
2010-06-22 13:05:00,139.41,139.43,139.36,139.38,4700.0,115.6695,115.6861,115.628,115.6446,4700.0
2010-06-22 13:10:00,139.38,139.41,139.24,139.32,10500.0,115.6446,115.6695,115.5285,115.5948,10500.0
2010-06-22 13:15:00,139.3,139.34,139.26,139.29,5600.0,115.5783,115.6114,115.5451,115.57,5600.0
2010-06-22 13:20:00,139.31,139.31,139.11,139.17,43000.0,115.5866,115.5866,115.4206,115.4704,43000.0
2010-06-22 13:25:00,139.2,139.2,138.87,138.95,60400.0,115.4953,115.4953,115.2215,115.2879,60400.0
2010-06-22 13:30:00,138.93,138.99,138.71,138.75,55300.0,115.2713,115.321,115.0887,115.1219,55300.0
2010-06-22 13:35:00,138.75,138.89,138.74,138.89,5400.0,115.1219,115.2381,115.1136,115.2381,5400.0
2010-06-22 13:40:00,138.93,139.4,138.92,139.32,33500.0,115.2713,115.6612,115.263,115.5948,33500.0
2010-06-22 13:45:00,139.35,139.43,139.15,139.22,29600.0,115.6197,115.6861,115.4538,115.5119,29600.0
2010-06-22 13:50:00,139.22,139.26,138.84,138.91,24300.0,115.5119,115.5451,115.1966,115.2547,24300.0
2010-06-22 13:55:00,138.94,138.94,138.83,138.94,20400.0,115.2796,115.2796,115.1883,115.2796,20400.0
2010-06-22 14:00:00,138.9,138.9,138.48,138.51,43100.0,115.2464,115.2464,114.8979,114.9228,43100.0
2010-06-22 14:05:00,138.46,138.62,138.41,138.41,38600.0,114.8813,115.0141,114.8398,114.8398,38600.0
2010-06-22 14:10:00,138.4,138.62,138.33,138.57,59400.0,114.8315,115.0141,114.7734,114.9726,59400.0
2010-06-22 14:15:00,138.57,138.65,138.47,138.53,12100.0,114.9726,115.0389,114.8896,114.9394,12100.0
2010-06-22 14:20:00,138.48,138.53,138.38,138.38,15400.0,114.8979,114.9394,114.8149,114.8149,15400.0
2010-06-22 14:25:00,138.33,138.36,138.13,138.19,83700.0,114.7734,114.7983,114.6075,114.6573,83700.0
2010-06-22 14:30:00,138.18,138.27,138.05,138.2,45000.0,114.649,114.7237,114.5411,114.6656,45000.0
2010-06-22 14:35:00,138.22,138.35,138.08,138.11,46100.0,114.6822,114.79,114.566,114.5909,46100.0
2010-06-22 14:40:00,138.05,138.05,137.53,137.54,209000.0,114.5411,114.5411,114.1097,114.118,209000.0
2010-06-22 14:45:00,137.5,137.59,137.25,137.27,140400.0,114.0848,114.1595,113.8774,113.8939,140400.0
2010-06-22 14:50:00,137.26,137.39,137.09,137.23,77700.0,113.8857,113.9935,113.7446,113.8608,77700.0
2010-06-22 14:55:00,137.27,137.27,136.83,137.01,70000.0,113.8939,113.8939,113.5289,113.6782,70000.0
2010-06-22 15:00:00,137.05,137.23,136.92,137.22,34900.0,113.7114,113.8608,113.6036,113.8525,34900.0
2010-06-22 15:05:00,137.18,137.31,137.02,137.02,30200.0,113.8193,113.9271,113.6865,113.6865,30200.0
2010-06-22 15:10:00,137.04,137.27,136.84,137.2,78500.0,113.7031,113.8939,113.5372,113.8359,78500.0
2010-06-22 15:15:00,137.2,137.31,137.06,137.27,94700.0,113.8359,113.9271,113.7197,113.8939,94700.0
2010-06-22 15:20:00,137.29,137.29,136.91,136.94,47000.0,113.9105,113.9105,113.5953,113.6201,47000.0
2010-06-22 15:25:00,136.95,137.15,136.72,136.8,38200.0,113.6284,113.7944,113.4376,113.504,38200.0
2010-06-22 15:30:00,136.82,136.82,136.4,136.73,119900.0,113.5206,113.5206,113.1721,113.4459,119900.0
2010-06-22 15:35:00,136.72,136.82,136.58,136.82,65500.0,113.4376,113.5206,113.3215,113.5206,65500.0
2010-06-22 15:40:00,136.81,136.87,136.63,136.7,43300.0,113.5123,113.5621,113.3629,113.421,43300.0
2010-06-22 15:45:00,136.7,136.84,136.6,136.72,89500.0,113.421,113.5372,113.338,113.4376,89500.0
2010-06-22 15:50:00,136.71,136.71,136.39,136.55,269000.0,113.4293,113.4293,113.1638,113.2966,269000.0
2010-06-22 15:55:00,136.54,136.55,136.28,136.44,97900.0,113.2883,113.2966,113.0725,113.2053,97900.0
2010-06-23 09:30:00,136.24,136.43,135.83,135.85,91100.0,113.0394,113.197,112.6992,112.7158,91100.0
2010-06-23 09:35:00,135.88,136.32,135.87,136.1,77200.0,112.7407,113.1057,112.7324,112.9232,77200.0
2010-06-23 09:40:00,136.08,136.16,135.59,135.75,92100.0,112.9066,112.973,112.5,112.6328,92100.0
2010-06-23 09:45:00,135.72,135.9,135.58,135.68,62800.0,112.6079,112.7572,112.4917,112.5747,62800.0
2010-06-23 09:50:00,135.67,135.94,135.6,135.86,55000.0,112.5664,112.7904,112.5083,112.7241,55000.0
2010-06-23 09:55:00,135.9,136.1,135.71,136.09,30300.0,112.7572,112.9232,112.5996,112.9149,30300.0
2010-06-23 10:00:00,136.07,136.09,134.91,134.96,130900.0,112.8983,112.9149,111.9358,111.9773,130900.0
2010-06-23 10:05:00,134.93,135.06,134.47,134.73,76300.0,111.9524,112.0603,111.5708,111.7865,76300.0
2010-06-23 10:10:00,134.71,135.17,134.62,135.15,38400.0,111.7699,112.1516,111.6952,112.135,38400.0
2010-06-23 10:15:00,135.11,135.27,134.91,135.23,58900.0,112.1018,112.2345,111.9358,112.2013,58900.0
2010-06-23 10:20:00,135.23,135.25,134.97,134.97,26700.0,112.2013,112.2179,111.9856,111.9856,26700.0
2010-06-23 10:25:00,134.94,134.94,134.73,134.78,25700.0,111.9607,111.9607,111.7865,111.828,25700.0
2010-06-23 10:30:00,134.8,135.41,134.76,135.36,34600.0,111.8446,112.3507,111.8114,112.3092,34600.0
2010-06-23 10:35:00,135.42,135.49,135.29,135.39,12600.0,112.359,112.4171,112.2511,112.3341,12600.0
2010-06-23 10:40:00,135.36,135.37,135.21,135.35,44300.0,112.3092,112.3175,112.1848,112.3009,44300.0
2010-06-23 10:45:00,135.37,135.66,135.35,135.62,21800.0,112.3175,112.5581,112.3009,112.5249,21800.0
2010-06-23 10:50:00,135.63,135.85,135.62,135.81,43600.0,112.5332,112.7158,112.5249,112.6826,43600.0
2010-06-23 10:55:00,135.8,135.96,135.7,135.73,22100.0,112.6743,112.807,112.5913,112.6162,22100.0
2010-06-23 11:00:00,135.68,135.68,135.48,135.55,25000.0,112.5747,112.5747,112.4088,112.4669,25000.0
2010-06-23 11:05:00,135.53,135.64,135.49,135.61,24800.0,112.4503,112.5415,112.4171,112.5166,24800.0
2010-06-23 11:10:00,135.65,135.65,135.27,135.38,39500.0,112.5498,112.5498,112.2345,112.3258,39500.0
2010-06-23 11:15:00,135.39,135.52,135.32,135.52,14400.0,112.3341,112.442,112.276,112.442,14400.0
2010-06-23 11:20:00,135.49,135.73,135.47,135.64,87100.0,112.4171,112.6162,112.4005,112.5415,87100.0
2010-06-23 11:25:00,135.63,135.76,135.58,135.7,41300.0,112.5332,112.6411,112.4917,112.5913,41300.0
2010-06-23 11:30:00,135.71,135.77,135.6,135.66,20700.0,112.5996,112.6494,112.5083,112.5581,20700.0
2010-06-23 11:35:00,135.64,135.64,135.51,135.58,10800.0,112.5415,112.5415,112.4337,112.4917,10800.0
2010-06-23 11:40:00,135.59,135.75,135.59,135.69,24100.0,112.5,112.6328,112.5,112.583,24100.0
2010-06-23 11:45:00,135.74,135.83,135.66,135.67,31300.0,112.6245,112.6992,112.5581,112.5664,31300.0
2010-06-23 11:50:00,135.64,135.75,135.44,135.44,23200.0,112.5415,112.6328,112.3756,112.3756,23200.0
2010-06-23 11:55:00,135.39,135.71,135.39,135.61,10100.0,112.3341,112.5996,112.3341,112.5166,10100.0
2010-06-23 12:00:00,135.59,135.65,135.55,135.59,27800.0,112.5,112.5498,112.4669,112.5,27800.0
2010-06-23 12:05:00,135.59,135.73,135.59,135.68,10500.0,112.5,112.6162,112.5,112.5747,10500.0
2010-06-23 12:10:00,135.67,135.67,135.41,135.41,34800.0,112.5664,112.5664,112.3507,112.3507,34800.0
2010-06-23 12:15:00,135.39,135.61,135.37,135.61,7400.0,112.3341,112.5166,112.3175,112.5166,7400.0
2010-06-23 12:20:00,135.6,135.63,135.47,135.5,17600.0,112.5083,112.5332,112.4005,112.4254,17600.0
2010-06-23 12:25:00,135.51,135.6,135.47,135.53,10900.0,112.4337,112.5083,112.4005,112.4503,10900.0
2010-06-23 12:30:00,135.52,135.57,135.39,135.42,20500.0,112.442,112.4834,112.3341,112.359,20500.0
2010-06-23 12:35:00,135.43,135.74,135.43,135.67,55300.0,112.3673,112.6245,112.3673,112.5664,55300.0
2010-06-23 12:40:00,135.68,135.8,135.68,135.77,3800.0,112.5747,112.6743,112.5747,112.6494,3800.0
2010-06-23 12:45:00,135.81,136.09,135.8,136.03,20400.0,112.6826,112.9149,112.6743,112.8651,20400.0
2010-06-23 12:50:00,136.02,136.1,135.94,135.94,8100.0,112.8568,112.9232,112.7904,112.7904,8100.0
2010-06-23 12:55:00,135.94,136.03,135.85,136.03,15600.0,112.7904,112.8651,112.7158,112.8651,15600.0
2010-06-23 13:00:00,136.04,136.28,136.04,136.14,55700.0,112.8734,113.0725,112.8734,112.9564,55700.0
2010-06-23 13:05:00,136.14,136.2,136.0,136.2,8100.0,112.9564,113.0062,112.8402,113.0062,8100.0
2010-06-23 13:10:00,136.22,136.29,136.21,136.28,12300.0,113.0228,113.0808,113.0145,113.0725,12300.0
2010-06-23 13:15:00,136.27,136.3,136.07,136.15,52400.0,113.0642,113.0891,112.8983,112.9647,52400.0
2010-06-23 13:20:00,136.14,136.15,136.09,136.1,3600.0,112.9564,112.9647,112.9149,112.9232,3600.0
2010-06-23 13:25:00,136.11,136.28,136.09,136.28,8600.0,112.9315,113.0725,112.9149,113.0725,8600.0
2010-06-23 13:30:00,136.26,136.34,136.24,136.3,22100.0,113.0559,113.1223,113.0394,113.0891,22100.0
2010-06-23 13:35:00,136.34,136.43,136.32,136.39,19500.0,113.1223,113.197,113.1057,113.1638,19500.0
2010-06-23 13:40:00,136.38,136.47,136.36,136.39,14400.0,113.1555,113.2302,113.1389,113.1638,14400.0
2010-06-23 13:45:00,136.38,136.38,136.18,136.28,23300.0,113.1555,113.1555,112.9896,113.0725,23300.0
2010-06-23 13:50:00,136.29,136.45,136.28,136.41,4900.0,113.0808,113.2136,113.0725,113.1804,4900.0
2010-06-23 13:55:00,136.41,136.54,136.4,136.47,14300.0,113.1804,113.2883,113.1721,113.2302,14300.0
2010-06-23 14:00:00,136.46,136.64,136.42,136.62,26400.0,113.2219,113.3712,113.1887,113.3546,26400.0
2010-06-23 14:05:00,136.61,136.65,136.47,136.5,11100.0,113.3463,113.3795,113.2302,113.2551,11100.0
2010-06-23 14:10:00,136.53,136.53,136.31,136.38,26800.0,113.28,113.28,113.0974,113.1555,26800.0
2010-06-23 14:15:00,136.45,136.55,136.06,136.32,106800.0,113.2136,113.2966,112.89,113.1057,106800.0
2010-06-23 14:20:00,136.3,136.37,135.94,136.07,118100.0,113.0891,113.1472,112.7904,112.8983,118100.0
2010-06-23 14:25:00,136.06,136.51,135.86,136.5,94400.0,112.89,113.2634,112.7241,113.2551,94400.0
2010-06-23 14:30:00,136.54,137.39,136.5,137.05,98400.0,113.2883,113.9935,113.2551,113.7114,98400.0
2010-06-23 14:35:00,137.12,137.23,136.79,136.81,60200.0,113.7695,113.8608,113.4957,113.5123,60200.0
2010-06-23 14:40:00,136.92,136.97,136.47,136.5,37200.0,113.6036,113.645,113.2302,113.2551,37200.0
2010-06-23 14:45:00,136.46,136.53,136.13,136.22,223400.0,113.2219,113.28,112.9481,113.0228,223400.0
2010-06-23 14:50:00,136.16,136.45,135.92,136.42,44600.0,112.973,113.2136,112.7738,113.1887,44600.0
2010-06-23 14:55:00,136.34,136.34,135.98,136.18,41900.0,113.1223,113.1223,112.8236,112.9896,41900.0
2010-06-23 15:00:00,136.21,136.49,136.05,136.17,74200.0,113.0145,113.2468,112.8817,112.9813,74200.0
2010-06-23 15:05:00,136.16,136.16,135.61,135.73,63400.0,112.973,112.973,112.5166,112.6162,63400.0
2010-06-23 15:10:00,135.73,136.23,135.71,135.9,162100.0,112.6162,113.0311,112.5996,112.7572,162100.0
2010-06-23 15:15:00,135.87,136.1,135.74,135.9,96900.0,112.7324,112.9232,112.6245,112.7572,96900.0
2010-06-23 15:20:00,135.95,136.19,135.83,136.17,106800.0,112.7987,112.9979,112.6992,112.9813,106800.0
2010-06-23 15:25:00,136.2,136.42,136.06,136.23,86100.0,113.0062,113.1887,112.89,113.0311,86100.0
2010-06-23 15:30:00,136.29,136.3,135.92,136.11,71800.0,113.0808,113.0891,112.7738,112.9315,71800.0
2010-06-23 15:35:00,136.1,136.44,136.05,136.43,36900.0,112.9232,113.2053,112.8817,113.197,36900.0
2010-06-23 15:40:00,136.43,136.58,136.14,136.51,139500.0,113.197,113.3215,112.9564,113.2634,139500.0
2010-06-23 15:45:00,136.52,136.57,136.33,136.46,61400.0,113.2717,113.3132,113.114,113.2219,61400.0
2010-06-23 15:50:00,136.45,136.48,136.23,136.31,136000.0,113.2136,113.2385,113.0311,113.0974,136000.0
2010-06-23 15:55:00,136.29,136.31,136.06,136.14,141900.0,113.0808,113.0974,112.89,112.9564,141900.0
2010-06-24 09:30:00,135.17,135.46,135.1,135.46,45700.0,112.1516,112.3922,112.0935,112.3922,45700.0
2010-06-24 09:35:00,135.44,135.63,135.23,135.24,33800.0,112.3756,112.5332,112.2013,112.2096,33800.0
2010-06-24 09:40:00,135.12,135.21,134.85,135.05,79100.0,112.1101,112.1848,111.8861,112.052,79100.0
2010-06-24 09:45:00,135.03,135.17,134.92,135.05,45200.0,112.0354,112.1516,111.9441,112.052,45200.0
2010-06-24 09:50:00,134.92,134.96,134.63,134.69,61900.0,111.9441,111.9773,111.7035,111.7533,61900.0
2010-06-24 09:55:00,134.68,134.72,134.03,134.24,130400.0,111.745,111.7782,111.2057,111.3799,130400.0
2010-06-24 10:00:00,134.27,134.76,134.22,134.72,32200.0,111.4048,111.8114,111.3633,111.7782,32200.0
2010-06-24 10:05:00,134.72,135.1,134.55,134.93,85400.0,111.7782,112.0935,111.6371,111.9524,85400.0
2010-06-24 10:10:00,134.95,135.06,134.68,134.73,95900.0,111.969,112.0603,111.745,111.7865,95900.0
2010-06-24 10:15:00,134.72,134.97,134.55,134.97,69800.0,111.7782,111.9856,111.6371,111.9856,69800.0
2010-06-24 10:20:00,134.98,135.27,134.95,135.22,39800.0,111.9939,112.2345,111.969,112.193,39800.0
2010-06-24 10:25:00,135.23,135.42,135.12,135.21,32300.0,112.2013,112.359,112.1101,112.1848,32300.0
2010-06-24 10:30:00,135.19,135.19,134.78,134.79,29100.0,112.1682,112.1682,111.828,111.8363,29100.0
2010-06-24 10:35:00,134.8,135.13,134.7,135.12,56500.0,111.8446,112.1184,111.7616,112.1101,56500.0
2010-06-24 10:40:00,135.11,135.11,134.46,134.46,48400.0,112.1018,112.1018,111.5625,111.5625,48400.0
2010-06-24 10:45:00,134.48,134.72,134.36,134.69,67200.0,111.5791,111.7782,111.4795,111.7533,67200.0
2010-06-24 10:50:00,134.69,134.69,134.09,134.1,72000.0,111.7533,111.7533,111.2555,111.2638,72000.0
2010-06-24 10:55:00,134.08,134.49,133.99,134.42,52300.0,111.2472,111.5874,111.1725,111.5293,52300.0
2010-06-24 11:00:00,134.39,134.39,134.0,134.2,25400.0,111.5044,111.5044,111.1808,111.3467,25400.0
2010-06-24 11:05:00,134.22,134.22,133.7,133.96,55300.0,111.3633,111.3633,110.9319,111.1476,55300.0
2010-06-24 11:10:00,133.96,134.06,133.83,134.01,53500.0,111.1476,111.2306,111.0398,111.1891,53500.0
2010-06-24 11:15:00,134.04,134.22,134.01,134.01,40700.0,111.214,111.3633,111.1891,111.1891,40700.0
2010-06-24 11:20:00,134.03,134.14,133.86,134.12,10900.0,111.2057,111.297,111.0646,111.2804,10900.0
2010-06-24 11:25:00,134.15,134.35,134.15,134.15,75700.0,111.3053,111.4712,111.3053,111.3053,75700.0
2010-06-24 11:30:00,134.16,134.21,134.07,134.12,39300.0,111.3136,111.355,111.2389,111.2804,39300.0
2010-06-24 11:35:00,134.12,134.36,134.11,134.36,36900.0,111.2804,111.4795,111.2721,111.4795,36900.0
2010-06-24 11:40:00,134.34,134.62,134.28,134.46,63500.0,111.4629,111.6952,111.4131,111.5625,63500.0
2010-06-24 11:45:00,134.45,134.76,134.45,134.73,49900.0,111.5542,111.8114,111.5542,111.7865,49900.0
2010-06-24 11:50:00,134.72,134.75,134.45,134.61,38700.0,111.7782,111.8031,111.5542,111.6869,38700.0
2010-06-24 11:55:00,134.63,134.71,134.47,134.52,27700.0,111.7035,111.7699,111.5708,111.6123,27700.0
2010-06-24 12:00:00,134.58,135.01,134.58,134.91,57300.0,111.662,112.0188,111.662,111.9358,57300.0
2010-06-24 12:05:00,134.93,134.95,134.71,134.77,18000.0,111.9524,111.969,111.7699,111.8197,18000.0
2010-06-24 12:10:00,134.74,134.8,134.59,134.59,19800.0,111.7948,111.8446,111.6703,111.6703,19800.0
2010-06-24 12:15:00,134.57,134.64,134.47,134.47,18300.0,111.6537,111.7118,111.5708,111.5708,18300.0
2010-06-24 12:20:00,134.47,134.73,134.47,134.64,31700.0,111.5708,111.7865,111.5708,111.7118,31700.0
2010-06-24 12:25:00,134.63,134.64,134.36,134.44,5700.0,111.7035,111.7118,111.4795,111.5459,5700.0
2010-06-24 12:30:00,134.41,134.43,134.37,134.42,7400.0,111.521,111.5376,111.4878,111.5293,7400.0
2010-06-24 12:35:00,134.38,134.38,134.18,134.24,12300.0,111.4961,111.4961,111.3302,111.3799,12300.0
2010-06-24 12:40:00,134.22,134.32,134.11,134.12,29200.0,111.3633,111.4463,111.2721,111.2804,29200.0
2010-06-24 12:45:00,134.09,134.3,134.07,134.28,71500.0,111.2555,111.4297,111.2389,111.4131,71500.0
2010-06-24 12:50:00,134.29,134.48,134.29,134.39,20800.0,111.4214,111.5791,111.4214,111.5044,20800.0
2010-06-24 12:55:00,134.4,134.64,134.4,134.57,15300.0,111.5127,111.7118,111.5127,111.6537,15300.0
2010-06-24 13:00:00,134.59,134.84,134.37,134.73,27200.0,111.6703,111.8778,111.4878,111.7865,27200.0
2010-06-24 13:05:00,134.76,134.78,134.59,134.74,15600.0,111.8114,111.828,111.6703,111.7948,15600.0
2010-06-24 13:10:00,134.74,135.28,134.74,135.27,29500.0,111.7948,112.2428,111.7948,112.2345,29500.0
2010-06-24 13:15:00,135.27,135.29,135.07,135.14,21500.0,112.2345,112.2511,112.0686,112.1267,21500.0
2010-06-24 13:20:00,135.13,135.17,134.98,135.0,24200.0,112.1184,112.1516,111.9939,112.0105,24200.0
2010-06-24 13:25:00,135.01,135.02,134.83,134.87,10000.0,112.0188,112.0271,111.8695,111.9027,10000.0
2010-06-24 13:30:00,134.88,135.23,134.84,135.23,40700.0,111.9109,112.2013,111.8778,112.2013,40700.0
2010-06-24 13:35:00,135.27,135.45,135.22,135.26,37100.0,112.2345,112.3839,112.193,112.2262,37100.0
2010-06-24 13:40:00,135.25,135.3,135.08,135.18,18700.0,112.2179,112.2594,112.0769,112.1599,18700.0
2010-06-24 13:45:00,135.23,135.37,135.11,135.37,31600.0,112.2013,112.3175,112.1018,112.3175,31600.0
2010-06-24 13:50:00,135.36,135.55,135.31,135.42,41100.0,112.3092,112.4669,112.2677,112.359,41100.0
2010-06-24 13:55:00,135.41,135.67,135.4,135.61,64000.0,112.3507,112.5664,112.3424,112.5166,64000.0
2010-06-24 14:00:00,135.62,135.62,135.43,135.47,17400.0,112.5249,112.5249,112.3673,112.4005,17400.0
2010-06-24 14:05:00,135.46,135.61,135.37,135.38,38500.0,112.3922,112.5166,112.3175,112.3258,38500.0
2010-06-24 14:10:00,135.42,135.42,135.12,135.16,11200.0,112.359,112.359,112.1101,112.1433,11200.0
2010-06-24 14:15:00,135.14,135.21,135.09,135.14,23300.0,112.1267,112.1848,112.0852,112.1267,23300.0
2010-06-24 14:20:00,135.15,135.16,135.01,135.11,14000.0,112.135,112.1433,112.0188,112.1018,14000.0
2010-06-24 14:25:00,135.15,135.26,135.15,135.16,19400.0,112.135,112.2262,112.135,112.1433,19400.0
2010-06-24 14:30:00,135.15,135.15,134.86,134.88,53600.0,112.135,112.135,111.8944,111.9109,53600.0
2010-06-24 14:35:00,134.86,134.97,134.67,134.74,24000.0,111.8944,111.9856,111.7367,111.7948,24000.0
2010-06-24 14:40:00,134.73,134.78,134.63,134.72,9700.0,111.7865,111.828,111.7035,111.7782,9700.0
2010-06-24 14:45:00,134.71,134.8,134.39,134.41,39500.0,111.7699,111.8446,111.5044,111.521,39500.0
2010-06-24 14:50:00,134.45,134.48,134.32,134.34,21700.0,111.5542,111.5791,111.4463,111.4629,21700.0
2010-06-24 14:55:00,134.34,134.38,134.12,134.24,46800.0,111.4629,111.4961,111.2804,111.3799,46800.0
2010-06-24 15:00:00,134.23,134.52,134.23,134.38,50000.0,111.3716,111.6123,111.3716,111.4961,50000.0
2010-06-24 15:05:00,134.41,134.46,134.14,134.16,14700.0,111.521,111.5625,111.297,111.3136,14700.0
2010-06-24 15:10:00,134.14,134.21,133.71,133.86,56000.0,111.297,111.355,110.9402,111.0646,56000.0
2010-06-24 15:15:00,133.84,134.03,133.63,133.76,146300.0,111.0481,111.2057,110.8738,110.9817,146300.0
2010-06-24 15:20:00,133.76,133.99,133.71,133.86,82500.0,110.9817,111.1725,110.9402,111.0646,82500.0
2010-06-24 15:25:00,133.85,134.33,133.78,134.15,144300.0,111.0563,111.4546,110.9983,111.3053,144300.0
2010-06-24 15:30:00,134.15,134.21,133.87,134.05,23700.0,111.3053,111.355,111.0729,111.2223,23700.0
2010-06-24 15:35:00,134.05,134.2,133.88,134.1,97300.0,111.2223,111.3467,111.0812,111.2638,97300.0
2010-06-24 15:40:00,134.07,134.14,133.88,134.09,95700.0,111.2389,111.297,111.0812,111.2555,95700.0
2010-06-24 15:45:00,134.1,134.15,133.81,133.95,136500.0,111.2638,111.3053,111.0232,111.1393,136500.0
2010-06-24 15:50:00,133.95,133.99,133.74,133.89,82000.0,111.1393,111.1725,110.9651,111.0895,82000.0
2010-06-24 15:55:00,133.86,133.86,133.59,133.73,140300.0,111.0646,111.0646,110.8406,110.9568,140300.0
2010-06-25 09:30:00,134.13,134.19,133.74,133.79,66200.0,111.2887,111.3384,110.9651,111.0066,66200.0
2010-06-25 09:35:00,133.79,133.79,133.31,133.66,45600.0,111.0066,111.0066,110.6083,110.8987,45600.0
2010-06-25 09:40:00,133.6,133.78,133.36,133.39,51200.0,110.8489,110.9983,110.6498,110.6747,51200.0
2010-06-25 09:45:00,133.35,133.52,133.19,133.44,135700.0,110.6415,110.7825,110.5087,110.7162,135700.0
2010-06-25 09:50:00,133.43,133.45,133.1,133.2,79000.0,110.7079,110.7245,110.4341,110.517,79000.0
2010-06-25 09:55:00,133.27,133.87,133.26,133.71,239800.0,110.5751,111.0729,110.5668,110.9402,239800.0
2010-06-25 10:00:00,133.71,134.03,133.71,133.93,85800.0,110.9402,111.2057,110.9402,111.1227,85800.0
2010-06-25 10:05:00,133.91,134.29,133.88,134.16,54700.0,111.1061,111.4214,111.0812,111.3136,54700.0
2010-06-25 10:10:00,134.16,134.27,134.0,134.06,41600.0,111.3136,111.4048,111.1808,111.2306,41600.0
2010-06-25 10:15:00,134.11,134.13,133.72,133.74,30700.0,111.2721,111.2887,110.9485,110.9651,30700.0
2010-06-25 10:20:00,133.73,133.83,133.44,133.47,19600.0,110.9568,111.0398,110.7162,110.7411,19600.0
2010-06-25 10:25:00,133.44,133.76,133.42,133.74,67200.0,110.7162,110.9817,110.6996,110.9651,67200.0
2010-06-25 10:30:00,133.75,133.8,133.43,133.61,40000.0,110.9734,111.0149,110.7079,110.8572,40000.0
2010-06-25 10:35:00,133.59,133.65,133.4,133.56,40900.0,110.8406,110.8904,110.683,110.8157,40900.0
2010-06-25 10:40:00,133.57,133.99,133.54,133.99,73700.0,110.824,111.1725,110.7991,111.1725,73700.0
2010-06-25 10:45:00,134.03,134.05,133.86,133.94,32300.0,111.2057,111.2223,111.0646,111.131,32300.0
2010-06-25 10:50:00,133.9,133.99,133.26,133.3,46900.0,111.0978,111.1725,110.5668,110.6,46900.0
2010-06-25 10:55:00,133.32,133.57,133.19,133.36,58000.0,110.6166,110.824,110.5087,110.6498,58000.0
2010-06-25 11:00:00,133.39,133.71,133.39,133.64,30600.0,110.6747,110.9402,110.6747,110.8821,30600.0
2010-06-25 11:05:00,133.62,133.92,133.62,133.86,20600.0,110.8655,111.1144,110.8655,111.0646,20600.0
2010-06-25 11:10:00,133.9,133.9,133.64,133.72,18500.0,111.0978,111.0978,110.8821,110.9485,18500.0
2010-06-25 11:15:00,133.76,133.86,133.67,133.79,15800.0,110.9817,111.0646,110.907,111.0066,15800.0
2010-06-25 11:20:00,133.76,133.82,133.55,133.71,36100.0,110.9817,111.0315,110.8074,110.9402,36100.0
2010-06-25 11:25:00,133.69,134.09,133.58,134.05,25500.0,110.9236,111.2555,110.8323,111.2223,25500.0
2010-06-25 11:30:00,134.06,134.24,134.05,134.09,65700.0,111.2306,111.3799,111.2223,111.2555,65700.0
2010-06-25 11:35:00,134.06,134.12,133.8,133.82,10100.0,111.2306,111.2804,111.0149,111.0315,10100.0
2010-06-25 11:40:00,133.88,133.91,133.63,133.67,23400.0,111.0812,111.1061,110.8738,110.907,23400.0
2010-06-25 11:45:00,133.68,134.1,133.63,134.1,14800.0,110.9153,111.2638,110.8738,111.2638,14800.0
2010-06-25 11:50:00,134.17,134.4,134.13,134.32,39200.0,111.3219,111.5127,111.2887,111.4463,39200.0
2010-06-25 11:55:00,134.28,134.32,134.21,134.24,33600.0,111.4131,111.4463,111.355,111.3799,33600.0
2010-06-25 12:00:00,134.25,134.26,134.12,134.2,30000.0,111.3882,111.3965,111.2804,111.3467,30000.0
2010-06-25 12:05:00,134.22,134.39,134.12,134.37,31400.0,111.3633,111.5044,111.2804,111.4878,31400.0
2010-06-25 12:10:00,134.35,134.44,134.2,134.23,31600.0,111.4712,111.5459,111.3467,111.3716,31600.0
2010-06-25 12:15:00,134.22,134.28,134.08,134.27,32900.0,111.3633,111.4131,111.2472,111.4048,32900.0
2010-06-25 12:20:00,134.3,134.52,134.21,134.42,21600.0,111.4297,111.6123,111.355,111.5293,21600.0
2010-06-25 12:25:00,134.4,134.5,134.35,134.46,13300.0,111.5127,111.5957,111.4712,111.5625,13300.0
2010-06-25 12:30:00,134.45,134.59,134.4,134.57,35500.0,111.5542,111.6703,111.5127,111.6537,35500.0
2010-06-25 12:35:00,134.57,134.67,134.5,134.5,64200.0,111.6537,111.7367,111.5957,111.5957,64200.0
2010-06-25 12:40:00,134.52,134.6,134.5,134.55,28000.0,111.6123,111.6786,111.5957,111.6371,28000.0
2010-06-25 12:45:00,134.54,134.6,134.5,134.5,54800.0,111.6288,111.6786,111.5957,111.5957,54800.0
2010-06-25 12:50:00,134.51,134.51,134.13,134.15,142900.0,111.604,111.604,111.2887,111.3053,142900.0
2010-06-25 12:55:00,134.17,134.41,134.17,134.38,68900.0,111.3219,111.521,111.3219,111.4961,68900.0
2010-06-25 13:00:00,134.38,134.57,134.33,134.54,97300.0,111.4961,111.6537,111.4546,111.6288,97300.0
2010-06-25 13:05:00,134.51,134.88,134.51,134.88,67500.0,111.604,111.9109,111.604,111.9109,67500.0
2010-06-25 13:10:00,134.86,135.01,134.64,134.65,114500.0,111.8944,112.0188,111.7118,111.7201,114500.0
2010-06-25 13:15:00,134.65,134.95,134.65,134.9,156700.0,111.7201,111.969,111.7201,111.9275,156700.0
2010-06-25 13:20:00,134.89,134.92,134.86,134.86,44100.0,111.9192,111.9441,111.8944,111.8944,44100.0
2010-06-25 13:25:00,134.88,135.28,134.86,135.28,99800.0,111.9109,112.2428,111.8944,112.2428,99800.0
2010-06-25 13:30:00,135.32,135.61,135.31,135.55,185800.0,112.276,112.5166,112.2677,112.4669,185800.0
2010-06-25 13:35:00,135.59,135.8,135.44,135.44,260300.0,112.5,112.6743,112.3756,112.3756,260300.0
2010-06-25 13:40:00,135.45,135.52,135.36,135.43,151600.0,112.3839,112.442,112.3092,112.3673,151600.0
2010-06-25 13:45:00,135.46,135.48,135.34,135.38,107400.0,112.3922,112.4088,112.2926,112.3258,107400.0
2010-06-25 13:50:00,135.38,135.39,135.23,135.35,103800.0,112.3258,112.3341,112.2013,112.3009,103800.0
2010-06-25 13:55:00,135.36,135.57,135.36,135.57,105400.0,112.3092,112.4834,112.3092,112.4834,105400.0
2010-06-25 14:00:00,135.56,135.61,135.44,135.58,113900.0,112.4751,112.5166,112.3756,112.4917,113900.0
2010-06-25 14:05:00,135.59,135.59,135.18,135.29,85400.0,112.5,112.5,112.1599,112.2511,85400.0
2010-06-25 14:10:00,135.28,135.54,135.26,135.47,45600.0,112.2428,112.4586,112.2262,112.4005,45600.0
2010-06-25 14:15:00,135.46,135.62,135.43,135.62,107900.0,112.3922,112.5249,112.3673,112.5249,107900.0
2010-06-25 14:20:00,135.61,135.65,135.38,135.41,134800.0,112.5166,112.5498,112.3258,112.3507,134800.0
2010-06-25 14:25:00,135.41,135.41,135.19,135.32,93200.0,112.3507,112.3507,112.1682,112.276,93200.0
2010-06-25 14:30:00,135.33,135.39,135.1,135.37,111000.0,112.2843,112.3341,112.0935,112.3175,111000.0
2010-06-25 14:35:00,135.36,135.46,135.34,135.41,77000.0,112.3092,112.3922,112.2926,112.3507,77000.0
2010-06-25 14:40:00,135.44,135.62,135.43,135.45,87500.0,112.3756,112.5249,112.3673,112.3839,87500.0
2010-06-25 14:45:00,135.45,135.48,135.34,135.44,102800.0,112.3839,112.4088,112.2926,112.3756,102800.0
2010-06-25 14:50:00,135.45,135.56,135.41,135.53,104400.0,112.3839,112.4751,112.3507,112.4503,104400.0
2010-06-25 14:55:00,135.52,135.54,135.26,135.36,111800.0,112.442,112.4586,112.2262,112.3092,111800.0
2010-06-25 15:00:00,135.34,135.36,135.09,135.22,119200.0,112.2926,112.3092,112.0852,112.193,119200.0
2010-06-25 15:05:00,135.23,135.23,135.07,135.2,63600.0,112.2013,112.2013,112.0686,112.1765,63600.0
2010-06-25 15:10:00,135.21,135.29,135.16,135.19,59500.0,112.1848,112.2511,112.1433,112.1682,59500.0
2010-06-25 15:15:00,135.19,135.2,134.69,134.9,236500.0,112.1682,112.1765,111.7533,111.9275,236500.0
2010-06-25 15:20:00,134.9,135.06,134.88,135.05,180200.0,111.9275,112.0603,111.9109,112.052,180200.0
2010-06-25 15:25:00,135.05,135.18,135.04,135.15,196000.0,112.052,112.1599,112.0437,112.135,196000.0
2010-06-25 15:30:00,135.15,135.54,135.03,135.5,187700.0,112.135,112.4586,112.0354,112.4254,187700.0
2010-06-25 15:35:00,135.51,135.55,135.41,135.52,302500.0,112.4337,112.4669,112.3507,112.442,302500.0
2010-06-25 15:40:00,135.53,135.56,135.09,135.23,145800.0,112.4503,112.4751,112.0852,112.2013,145800.0
2010-06-25 15:45:00,135.23,135.23,134.88,135.1,448300.0,112.2013,112.2013,111.9109,112.0935,448300.0
2010-06-25 15:50:00,135.08,135.09,134.73,134.92,380100.0,112.0769,112.0852,111.7865,111.9441,380100.0
2010-06-25 15:55:00,134.9,135.31,134.89,135.31,317300.0,111.9275,112.2677,111.9192,112.2677,317300.0
2010-06-28 09:30:00,135.3,135.6,134.93,134.96,57100.0,112.2594,112.5083,111.9524,111.9773,57100.0
2010-06-28 09:35:00,134.97,135.26,134.78,135.1,72900.0,111.9856,112.2262,111.828,112.0935,72900.0
2010-06-28 09:40:00,135.08,135.08,134.66,134.73,68900.0,112.0769,112.0769,111.7284,111.7865,68900.0
2010-06-28 09:45:00,134.73,134.73,134.23,134.41,87600.0,111.7865,111.7865,111.3716,111.521,87600.0
2010-06-28 09:50:00,134.39,134.58,134.34,134.44,67000.0,111.5044,111.662,111.4629,111.5459,67000.0
2010-06-28 09:55:00,134.44,134.48,134.18,134.41,80700.0,111.5459,111.5791,111.3302,111.521,80700.0
2010-06-28 10:00:00,134.44,134.7,134.34,134.67,63400.0,111.5459,111.7616,111.4629,111.7367,63400.0
2010-06-28 10:05:00,134.62,134.7,134.1,134.18,41600.0,111.6952,111.7616,111.2638,111.3302,41600.0
2010-06-28 10:10:00,134.2,134.43,134.1,134.38,22800.0,111.3467,111.5376,111.2638,111.4961,22800.0
2010-06-28 10:15:00,134.4,134.53,134.32,134.33,11300.0,111.5127,111.6206,111.4463,111.4546,11300.0
2010-06-28 10:20:00,134.33,134.69,134.33,134.64,18700.0,111.4546,111.7533,111.4546,111.7118,18700.0
2010-06-28 10:25:00,134.67,134.81,134.62,134.66,18300.0,111.7367,111.8529,111.6952,111.7284,18300.0
2010-06-28 10:30:00,134.74,134.85,134.47,134.48,25900.0,111.7948,111.8861,111.5708,111.5791,25900.0
2010-06-28 10:35:00,134.5,134.75,134.39,134.58,40700.0,111.5957,111.8031,111.5044,111.662,40700.0
2010-06-28 10:40:00,134.6,134.96,134.54,134.82,20100.0,111.6786,111.9773,111.6288,111.8612,20100.0
2010-06-28 10:45:00,134.79,135.19,134.79,135.14,15800.0,111.8363,112.1682,111.8363,112.1267,15800.0
2010-06-28 10:50:00,135.13,135.32,135.07,135.3,37000.0,112.1184,112.276,112.0686,112.2594,37000.0
2010-06-28 10:55:00,135.3,135.42,135.23,135.42,69000.0,112.2594,112.359,112.2013,112.359,69000.0
2010-06-28 11:00:00,135.43,135.57,135.42,135.54,15900.0,112.3673,112.4834,112.359,112.4586,15900.0
2010-06-28 11:05:00,135.61,135.73,135.6,135.64,9800.0,112.5166,112.6162,112.5083,112.5415,9800.0
2010-06-28 11:10:00,135.64,135.73,135.61,135.67,12400.0,112.5415,112.6162,112.5166,112.5664,12400.0
2010-06-28 11:15:00,135.7,135.7,135.42,135.42,6700.0,112.5913,112.5913,112.359,112.359,6700.0
2010-06-28 11:20:00,135.45,135.57,135.42,135.48,9400.0,112.3839,112.4834,112.359,112.4088,9400.0
2010-06-28 11:25:00,135.5,135.91,135.5,135.83,54300.0,112.4254,112.7655,112.4254,112.6992,54300.0
2010-06-28 11:30:00,135.87,135.99,135.8,135.84,21800.0,112.7324,112.8319,112.6743,112.7075,21800.0
2010-06-28 11:35:00,135.85,136.05,135.85,135.96,18000.0,112.7158,112.8817,112.7158,112.807,18000.0
2010-06-28 11:40:00,135.98,136.17,135.92,135.94,24900.0,112.8236,112.9813,112.7738,112.7904,24900.0
2010-06-28 11:45:00,135.95,136.1,135.91,136.01,33400.0,112.7987,112.9232,112.7655,112.8485,33400.0
2010-06-28 11:50:00,136.01,136.02,135.75,135.77,8400.0,112.8485,112.8568,112.6328,112.6494,8400.0
2010-06-28 11:55:00,135.78,135.78,135.54,135.54,12700.0,112.6577,112.6577,112.4586,112.4586,12700.0
2010-06-28 12:00:00,135.53,135.64,135.36,135.37,21800.0,112.4503,112.5415,112.3092,112.3175,21800.0
2010-06-28 12:05:00,135.35,135.46,135.27,135.46,8400.0,112.3009,112.3922,112.2345,112.3922,8400.0
2010-06-28 12:10:00,135.42,135.53,135.31,135.47,4200.0,112.359,112.4503,112.2677,112.4005,4200.0
2010-06-28 12:15:00,135.4,135.41,135.19,135.31,44900.0,112.3424,112.3507,112.1682,112.2677,44900.0
2010-06-28 12:20:00,135.32,135.41,135.19,135.34,10800.0,112.276,112.3507,112.1682,112.2926,10800.0
2010-06-28 12:25:00,135.35,135.51,135.33,135.49,18300.0,112.3009,112.4337,112.2843,112.4171,18300.0
2010-06-28 12:30:00,135.48,135.57,135.36,135.4,13600.0,112.4088,112.4834,112.3092,112.3424,13600.0
2010-06-28 12:35:00,135.39,135.49,135.22,135.22,21300.0,112.3341,112.4171,112.193,112.193,21300.0
2010-06-28 12:40:00,135.25,135.43,135.13,135.37,17100.0,112.2179,112.3673,112.1184,112.3175,17100.0
2010-06-28 12:45:00,135.36,135.53,135.19,135.51,17400.0,112.3092,112.4503,112.1682,112.4337,17400.0
2010-06-28 12:50:00,135.51,135.52,135.35,135.44,27600.0,112.4337,112.442,112.3009,112.3756,27600.0
2010-06-28 12:55:00,135.47,135.55,135.46,135.52,5200.0,112.4005,112.4669,112.3922,112.442,5200.0
2010-06-28 13:00:00,135.53,135.53,135.21,135.21,8000.0,112.4503,112.4503,112.1848,112.1848,8000.0
2010-06-28 13:05:00,135.19,135.29,135.15,135.18,24900.0,112.1682,112.2511,112.135,112.1599,24900.0
2010-06-28 13:10:00,135.13,135.13,135.01,135.1,12800.0,112.1184,112.1184,112.0188,112.0935,12800.0
2010-06-28 13:15:00,135.04,135.1,135.0,135.0,6000.0,112.0437,112.0935,112.0105,112.0105,6000.0
2010-06-28 13:20:00,134.99,135.12,134.99,135.07,46300.0,112.0022,112.1101,112.0022,112.0686,46300.0
2010-06-28 13:25:00,135.06,135.15,135.05,135.05,4600.0,112.0603,112.135,112.052,112.052,4600.0
2010-06-28 13:30:00,135.02,135.04,134.86,134.93,63300.0,112.0271,112.0437,111.8944,111.9524,63300.0
2010-06-28 13:35:00,134.92,135.04,134.87,135.03,31100.0,111.9441,112.0437,111.9027,112.0354,31100.0
2010-06-28 13:40:00,135.03,135.07,134.96,135.06,19700.0,112.0354,112.0686,111.9773,112.0603,19700.0
2010-06-28 13:45:00,135.05,135.2,134.99,135.19,27700.0,112.052,112.1765,112.0022,112.1682,27700.0
2010-06-28 13:50:00,135.21,135.3,135.2,135.23,10300.0,112.1848,112.2594,112.1765,112.2013,10300.0
2010-06-28 13:55:00,135.25,135.41,135.25,135.31,28300.0,112.2179,112.3507,112.2179,112.2677,28300.0
2010-06-28 14:00:00,135.28,135.3,135.13,135.23,11700.0,112.2428,112.2594,112.1184,112.2013,11700.0
2010-06-28 14:05:00,135.22,135.34,135.21,135.33,11900.0,112.193,112.2926,112.1848,112.2843,11900.0
2010-06-28 14:10:00,135.36,135.48,135.36,135.48,10600.0,112.3092,112.4088,112.3092,112.4088,10600.0
2010-06-28 14:15:00,135.49,135.49,135.26,135.26,8600.0,112.4171,112.4171,112.2262,112.2262,8600.0
2010-06-28 14:20:00,135.27,135.33,135.21,135.27,35300.0,112.2345,112.2843,112.1848,112.2345,35300.0
2010-06-28 14:25:00,135.26,135.39,135.21,135.21,25500.0,112.2262,112.3341,112.1848,112.1848,25500.0
2010-06-28 14:30:00,135.22,135.26,135.13,135.18,67100.0,112.193,112.2262,112.1184,112.1599,67100.0
2010-06-28 14:35:00,135.19,135.44,135.18,135.37,49400.0,112.1682,112.3756,112.1599,112.3175,49400.0
2010-06-28 14:40:00,135.38,135.55,135.33,135.55,22400.0,112.3258,112.4669,112.2843,112.4669,22400.0
2010-06-28 14:45:00,135.55,135.56,135.4,135.46,21400.0,112.4669,112.4751,112.3424,112.3922,21400.0
2010-06-28 14:50:00,135.45,135.52,135.26,135.26,27000.0,112.3839,112.442,112.2262,112.2262,27000.0
2010-06-28 14:55:00,135.27,135.61,135.27,135.6,49400.0,112.2345,112.5166,112.2345,112.5083,49400.0
2010-06-28 15:00:00,135.6,135.71,135.52,135.53,52200.0,112.5083,112.5996,112.442,112.4503,52200.0
2010-06-28 15:05:00,135.51,135.67,135.49,135.49,39400.0,112.4337,112.5664,112.4171,112.4171,39400.0
2010-06-28 15:10:00,135.51,135.59,135.35,135.36,75700.0,112.4337,112.5,112.3009,112.3092,75700.0
2010-06-28 15:15:00,135.33,135.55,135.29,135.53,27600.0,112.2843,112.4669,112.2511,112.4503,27600.0
2010-06-28 15:20:00,135.53,135.53,135.24,135.24,28800.0,112.4503,112.4503,112.2096,112.2096,28800.0
2010-06-28 15:25:00,135.24,135.24,135.07,135.19,39800.0,112.2096,112.2096,112.0686,112.1682,39800.0
2010-06-28 15:30:00,135.16,135.27,135.05,135.21,38400.0,112.1433,112.2345,112.052,112.1848,38400.0
2010-06-28 15:35:00,135.21,135.34,135.17,135.28,38100.0,112.1848,112.2926,112.1516,112.2428,38100.0
2010-06-28 15:40:00,135.28,135.58,135.22,135.55,50900.0,112.2428,112.4917,112.193,112.4669,50900.0
2010-06-28 15:45:00,135.54,135.55,135.29,135.4,63300.0,112.4586,112.4669,112.2511,112.3424,63300.0
2010-06-28 15:50:00,135.4,135.4,134.91,134.99,134400.0,112.3424,112.3424,111.9358,112.0022,134400.0
2010-06-28 15:55:00,134.98,135.02,134.83,134.83,108000.0,111.9939,112.0271,111.8695,111.8695,108000.0
2010-06-29 09:30:00,132.75,132.8,132.24,132.42,122200.0,110.1437,110.1852,109.7205,109.8699,122200.0
2010-06-29 09:35:00,132.45,132.6,132.11,132.18,104300.0,109.8948,110.0192,109.6127,109.6707,104300.0
2010-06-29 09:40:00,132.17,132.17,131.83,131.93,176100.0,109.6624,109.6624,109.3803,109.4633,176100.0
2010-06-29 09:45:00,131.9,132.15,131.58,131.65,226900.0,109.4384,109.6458,109.1729,109.231,226900.0
2010-06-29 09:50:00,131.64,131.7,131.34,131.62,172900.0,109.2227,109.2725,108.9738,109.2061,172900.0
2010-06-29 09:55:00,131.67,131.93,131.61,131.79,104400.0,109.2476,109.4633,109.1978,109.3472,104400.0
2010-06-29 10:00:00,131.72,131.77,130.99,131.0,197200.0,109.2891,109.3306,108.6834,108.6917,197200.0
2010-06-29 10:05:00,130.98,131.39,130.88,131.28,91300.0,108.6751,109.0153,108.5921,108.924,91300.0
2010-06-29 10:10:00,131.28,131.45,131.14,131.35,75500.0,108.924,109.0651,108.8078,108.9821,75500.0
2010-06-29 10:15:00,131.28,131.28,130.94,131.13,73100.0,108.924,108.924,108.6419,108.7995,73100.0
2010-06-29 10:20:00,131.09,131.16,130.93,131.02,77800.0,108.7664,108.8244,108.6336,108.7083,77800.0
2010-06-29 10:25:00,131.0,131.0,130.48,130.55,136500.0,108.6917,108.6917,108.2602,108.3183,136500.0
2010-06-29 10:30:00,130.47,130.91,130.44,130.83,78800.0,108.2519,108.617,108.227,108.5506,78800.0
2010-06-29 10:35:00,130.85,131.04,130.78,130.98,59300.0,108.5672,108.7249,108.5091,108.6751,59300.0
2010-06-29 10:40:00,130.99,131.14,130.91,131.09,59300.0,108.6834,108.8078,108.617,108.7664,59300.0
2010-06-29 10:45:00,131.06,131.13,130.87,131.13,49400.0,108.7415,108.7995,108.5838,108.7995,49400.0
2010-06-29 10:50:00,131.17,131.37,131.0,131.3,72700.0,108.8327,108.9987,108.6917,108.9406,72700.0
2010-06-29 10:55:00,131.31,131.6,131.31,131.6,52700.0,108.9489,109.1895,108.9489,109.1895,52700.0
2010-06-29 11:00:00,131.65,131.65,131.45,131.45,28900.0,109.231,109.231,109.0651,109.0651,28900.0
2010-06-29 11:05:00,131.45,131.57,131.19,131.56,47500.0,109.0651,109.1646,108.8493,109.1563,47500.0
2010-06-29 11:10:00,131.61,131.98,131.61,131.73,102500.0,109.1978,109.5048,109.1978,109.2974,102500.0
2010-06-29 11:15:00,131.75,131.77,131.47,131.51,45200.0,109.314,109.3306,109.0816,109.1148,45200.0
2010-06-29 11:20:00,131.51,131.71,131.5,131.57,30800.0,109.1148,109.2808,109.1065,109.1646,30800.0
2010-06-29 11:25:00,131.62,131.65,131.37,131.4,71700.0,109.2061,109.231,108.9987,109.0236,71700.0
2010-06-29 11:30:00,131.44,131.52,131.25,131.25,41100.0,109.0568,109.1231,108.8991,108.8991,41100.0
2010-06-29 11:35:00,131.26,131.42,131.23,131.39,22800.0,108.9074,109.0402,108.8825,109.0153,22800.0
2010-06-29 11:40:00,131.38,131.39,131.19,131.23,65100.0,109.007,109.0153,108.8493,108.8825,65100.0
2010-06-29 11:45:00,131.25,131.48,131.22,131.42,63600.0,108.8991,109.0899,108.8742,109.0402,63600.0
2010-06-29 11:50:00,131.43,131.59,131.37,131.37,54900.0,109.0485,109.1812,108.9987,108.9987,54900.0
2010-06-29 11:55:00,131.38,131.41,131.23,131.28,41300.0,109.007,109.0319,108.8825,108.924,41300.0
2010-06-29 12:00:00,131.28,131.34,131.09,131.11,56900.0,108.924,108.9738,108.7664,108.783,56900.0
2010-06-29 12:05:00,131.11,131.37,131.02,131.29,44400.0,108.783,108.9987,108.7083,108.9323,44400.0
2010-06-29 12:10:00,131.31,131.32,131.08,131.25,42100.0,108.9489,108.9572,108.7581,108.8991,42100.0
2010-06-29 12:15:00,131.26,131.54,131.11,131.25,49000.0,108.9074,109.1397,108.783,108.8991,49000.0
2010-06-29 12:20:00,131.25,131.6,131.17,131.58,26200.0,108.8991,109.1895,108.8327,109.1729,26200.0
2010-06-29 12:25:00,131.61,131.61,131.15,131.26,55000.0,109.1978,109.1978,108.8161,108.9074,55000.0
2010-06-29 12:30:00,131.25,131.26,131.1,131.2,21200.0,108.8991,108.9074,108.7747,108.8576,21200.0
2010-06-29 12:35:00,131.2,131.33,131.08,131.14,13800.0,108.8576,108.9655,108.7581,108.8078,13800.0
2010-06-29 12:40:00,131.13,131.34,131.08,131.2,64800.0,108.7995,108.9738,108.7581,108.8576,64800.0
2010-06-29 12:45:00,131.2,131.37,131.2,131.34,16900.0,108.8576,108.9987,108.8576,108.9738,16900.0
2010-06-29 12:50:00,131.34,131.35,131.19,131.2,21400.0,108.9738,108.9821,108.8493,108.8576,21400.0
2010-06-29 12:55:00,131.18,131.23,131.12,131.19,37900.0,108.841,108.8825,108.7912,108.8493,37900.0
2010-06-29 13:00:00,131.21,131.27,131.16,131.25,28400.0,108.8659,108.9157,108.8244,108.8991,28400.0
2010-06-29 13:05:00,131.24,131.27,131.05,131.27,54400.0,108.8908,108.9157,108.7332,108.9157,54400.0
2010-06-29 13:10:00,131.27,131.27,131.1,131.15,76600.0,108.9157,108.9157,108.7747,108.8161,76600.0
2010-06-29 13:15:00,131.19,131.19,130.99,131.03,63200.0,108.8493,108.8493,108.6834,108.7166,63200.0
2010-06-29 13:20:00,131.06,131.12,130.91,130.96,72000.0,108.7415,108.7912,108.617,108.6585,72000.0
2010-06-29 13:25:00,130.88,131.02,130.82,130.96,42200.0,108.5921,108.7083,108.5423,108.6585,42200.0
2010-06-29 13:30:00,130.96,130.98,130.56,130.59,299400.0,108.6585,108.6751,108.3266,108.3515,299400.0
2010-06-29 13:35:00,130.62,130.72,130.52,130.6,117300.0,108.3764,108.4594,108.2934,108.3598,117300.0
2010-06-29 13:40:00,130.6,130.83,130.54,130.83,98900.0,108.3598,108.5506,108.31,108.5506,98900.0
2010-06-29 13:45:00,130.84,130.88,130.73,130.75,71300.0,108.5589,108.5921,108.4677,108.4843,71300.0
2010-06-29 13:50:00,130.77,130.78,130.53,130.53,47400.0,108.5009,108.5091,108.3017,108.3017,47400.0
2010-06-29 13:55:00,130.57,130.91,130.57,130.85,55700.0,108.3349,108.617,108.3349,108.5672,55700.0
2010-06-29 14:00:00,130.84,130.86,130.72,130.78,30700.0,108.5589,108.5755,108.4594,108.5091,30700.0
2010-06-29 14:05:00,130.77,131.13,130.75,131.07,62600.0,108.5009,108.7995,108.4843,108.7498,62600.0
2010-06-29 14:10:00,131.04,131.28,131.04,131.17,51000.0,108.7249,108.924,108.7249,108.8327,51000.0
2010-06-29 14:15:00,131.18,131.27,131.06,131.13,60400.0,108.841,108.9157,108.7415,108.7995,60400.0
2010-06-29 14:20:00,131.09,131.27,130.94,131.27,45400.0,108.7664,108.9157,108.6419,108.9157,45400.0
2010-06-29 14:25:00,131.26,131.33,131.11,131.15,39500.0,108.9074,108.9655,108.783,108.8161,39500.0
2010-06-29 14:30:00,131.13,131.14,130.86,130.93,84700.0,108.7995,108.8078,108.5755,108.6336,84700.0
2010-06-29 14:35:00,130.88,131.01,130.76,130.87,73300.0,108.5921,108.7,108.4926,108.5838,73300.0
2010-06-29 14:40:00,130.84,130.94,130.75,130.91,69400.0,108.5589,108.6419,108.4843,108.617,69400.0
2010-06-29 14:45:00,130.9,130.91,130.75,130.76,81600.0,108.6087,108.617,108.4843,108.4926,81600.0
2010-06-29 14:50:00,130.74,131.08,130.58,130.91,160600.0,108.476,108.7581,108.3432,108.617,160600.0
2010-06-29 14:55:00,130.86,130.92,130.51,130.52,133100.0,108.5755,108.6253,108.2851,108.2934,133100.0
2010-06-29 15:00:00,130.57,130.73,130.51,130.73,94200.0,108.3349,108.4677,108.2851,108.4677,94200.0
2010-06-29 15:05:00,130.68,130.91,130.56,130.56,102900.0,108.4262,108.617,108.3266,108.3266,102900.0
2010-06-29 15:10:00,130.54,130.57,130.37,130.48,156100.0,108.31,108.3349,108.169,108.2602,156100.0
2010-06-29 15:15:00,130.49,130.75,130.32,130.32,68000.0,108.2685,108.4843,108.1275,108.1275,68000.0
2010-06-29 15:20:00,130.33,130.37,129.96,130.22,195000.0,108.1358,108.169,107.8288,108.0445,195000.0
2010-06-29 15:25:00,130.22,130.23,129.9,130.0,217400.0,108.0445,108.0528,107.779,107.862,217400.0
2010-06-29 15:30:00,129.98,130.35,129.77,130.29,149500.0,107.8454,108.1524,107.6711,108.1026,149500.0
2010-06-29 15:35:00,130.24,130.47,130.23,130.29,143900.0,108.0611,108.2519,108.0528,108.1026,143900.0
2010-06-29 15:40:00,130.29,130.33,129.99,129.99,123900.0,108.1026,108.1358,107.8537,107.8537,123900.0
2010-06-29 15:45:00,129.97,130.01,129.48,129.61,271200.0,107.8371,107.8703,107.4305,107.5384,271200.0
2010-06-29 15:50:00,129.59,130.36,129.49,130.34,297900.0,107.5218,108.1607,107.4388,108.1441,297900.0
2010-06-29 15:55:00,130.36,130.44,130.11,130.19,249300.0,108.1607,108.227,107.9532,108.0196,249300.0
2010-06-30 09:30:00,129.83,130.02,129.58,130.0,114400.0,107.7209,107.8786,107.5135,107.862,114400.0
2010-06-30 09:35:00,130.0,130.38,129.92,130.28,134400.0,107.862,108.1773,107.7956,108.0943,134400.0
2010-06-30 09:40:00,130.36,131.16,130.34,131.14,135000.0,108.1607,108.8244,108.1441,108.8078,135000.0
2010-06-30 09:45:00,131.1,131.45,131.0,131.25,120600.0,108.7747,109.0651,108.6917,108.8991,120600.0
2010-06-30 09:50:00,131.22,131.56,131.11,131.44,75000.0,108.8742,109.1563,108.783,109.0568,75000.0
2010-06-30 09:55:00,131.43,131.47,130.92,130.92,64100.0,109.0485,109.0816,108.6253,108.6253,64100.0
2010-06-30 10:00:00,130.95,131.1,130.77,130.95,56800.0,108.6502,108.7747,108.5009,108.6502,56800.0
2010-06-30 10:05:00,130.92,131.11,130.7,130.76,77400.0,108.6253,108.783,108.4428,108.4926,77400.0
2010-06-30 10:10:00,130.74,130.89,130.61,130.86,55200.0,108.476,108.6004,108.3681,108.5755,55200.0
2010-06-30 10:15:00,130.88,131.1,130.85,130.96,56800.0,108.5921,108.7747,108.5672,108.6585,56800.0
2010-06-30 10:20:00,130.94,130.94,130.6,130.73,42400.0,108.6419,108.6419,108.3598,108.4677,42400.0
2010-06-30 10:25:00,130.77,130.94,130.64,130.78,53000.0,108.5009,108.6419,108.393,108.5091,53000.0
2010-06-30 10:30:00,130.72,131.1,130.67,130.92,46800.0,108.4594,108.7747,108.4179,108.6253,46800.0
2010-06-30 10:35:00,130.95,131.33,130.94,131.33,36100.0,108.6502,108.9655,108.6419,108.9655,36100.0
2010-06-30 10:40:00,131.32,131.39,130.76,130.88,48800.0,108.9572,109.0153,108.4926,108.5921,48800.0
2010-06-30 10:45:00,130.91,131.28,130.9,131.09,50900.0,108.617,108.924,108.6087,108.7664,50900.0
2010-06-30 10:50:00,131.08,131.33,130.91,131.33,136000.0,108.7581,108.9655,108.617,108.9655,136000.0
2010-06-30 10:55:00,131.31,131.31,130.89,130.92,88900.0,108.9489,108.9489,108.6004,108.6253,88900.0
2010-06-30 11:00:00,130.93,131.27,130.85,131.21,71600.0,108.6336,108.9157,108.5672,108.8659,71600.0
2010-06-30 11:05:00,131.21,131.27,130.84,130.94,67500.0,108.8659,108.9157,108.5589,108.6419,67500.0
2010-06-30 11:10:00,130.97,131.23,130.97,131.19,57800.0,108.6668,108.8825,108.6668,108.8493,57800.0
2010-06-30 11:15:00,131.18,131.38,131.17,131.31,33300.0,108.841,109.007,108.8327,108.9489,33300.0
2010-06-30 11:20:00,131.32,131.32,131.1,131.28,66600.0,108.9572,108.9572,108.7747,108.924,66600.0
2010-06-30 11:25:00,131.28,131.34,131.07,131.09,21900.0,108.924,108.9738,108.7498,108.7664,21900.0
2010-06-30 11:30:00,131.08,131.51,131.08,131.42,26600.0,108.7581,109.1148,108.7581,109.0402,26600.0
2010-06-30 11:35:00,131.38,131.55,131.3,131.54,40700.0,109.007,109.148,108.9406,109.1397,40700.0
2010-06-30 11:40:00,131.54,131.76,131.54,131.62,30700.0,109.1397,109.3223,109.1397,109.2061,30700.0
2010-06-30 11:45:00,131.65,131.83,131.65,131.77,30600.0,109.231,109.3803,109.231,109.3306,30600.0
2010-06-30 11:50:00,131.75,131.94,131.71,131.73,23200.0,109.314,109.4716,109.2808,109.2974,23200.0
2010-06-30 11:55:00,131.74,131.89,131.54,131.54,95200.0,109.3057,109.4301,109.1397,109.1397,95200.0
2010-06-30 12:00:00,131.57,131.67,131.43,131.54,36600.0,109.1646,109.2476,109.0485,109.1397,36600.0
2010-06-30 12:05:00,131.55,131.55,131.37,131.51,13900.0,109.148,109.148,108.9987,109.1148,13900.0
2010-06-30 12:10:00,131.52,131.6,131.5,131.5,10000.0,109.1231,109.1895,109.1065,109.1065,10000.0
2010-06-30 12:15:00,131.53,131.67,131.51,131.66,13700.0,109.1314,109.2476,109.1148,109.2393,13700.0
2010-06-30 12:20:00,131.67,131.67,131.52,131.61,31300.0,109.2476,109.2476,109.1231,109.1978,31300.0
2010-06-30 12:25:00,131.66,131.71,131.55,131.56,15000.0,109.2393,109.2808,109.148,109.1563,15000.0
2010-06-30 12:30:00,131.59,131.61,131.48,131.6,22300.0,109.1812,109.1978,109.0899,109.1895,22300.0
2010-06-30 12:35:00,131.62,131.62,131.5,131.55,13800.0,109.2061,109.2061,109.1065,109.148,13800.0
2010-06-30 12:40:00,131.55,131.6,131.15,131.17,42500.0,109.148,109.1895,108.8161,108.8327,42500.0
2010-06-30 12:45:00,131.17,131.17,131.07,131.16,20500.0,108.8327,108.8327,108.7498,108.8244,20500.0
2010-06-30 12:50:00,131.14,131.38,131.14,131.38,20300.0,108.8078,109.007,108.8078,109.007,20300.0
2010-06-30 12:55:00,131.39,131.42,131.37,131.39,8900.0,109.0153,109.0402,108.9987,109.0153,8900.0
2010-06-30 13:00:00,131.39,131.42,131.32,131.4,12100.0,109.0153,109.0402,108.9572,109.0236,12100.0
2010-06-30 13:05:00,131.41,131.41,131.13,131.18,41600.0,109.0319,109.0319,108.7995,108.841,41600.0
2010-06-30 13:10:00,131.17,131.36,131.17,131.29,12200.0,108.8327,108.9904,108.8327,108.9323,12200.0
2010-06-30 13:15:00,131.33,131.33,131.17,131.29,20000.0,108.9655,108.9655,108.8327,108.9323,20000.0
2010-06-30 13:20:00,131.26,131.51,131.23,131.51,16500.0,108.9074,109.1148,108.8825,109.1148,16500.0
2010-06-30 13:25:00,131.5,131.52,131.37,131.37,12000.0,109.1065,109.1231,108.9987,108.9987,12000.0
2010-06-30 13:30:00,131.37,131.47,131.02,131.12,46600.0,108.9987,109.0816,108.7083,108.7912,46600.0
2010-06-30 13:35:00,131.12,131.27,131.05,131.17,22200.0,108.7912,108.9157,108.7332,108.8327,22200.0
2010-06-30 13:40:00,131.16,131.29,131.14,131.24,27900.0,108.8244,108.9323,108.8078,108.8908,27900.0
2010-06-30 13:45:00,131.22,131.44,131.22,131.22,30600.0,108.8742,109.0568,108.8742,108.8742,30600.0
2010-06-30 13:50:00,131.21,131.39,131.15,131.35,21000.0,108.8659,109.0153,108.8161,108.9821,21000.0
2010-06-30 13:55:00,131.33,131.38,131.28,131.32,24400.0,108.9655,109.007,108.924,108.9572,24400.0
2010-06-30 14:00:00,131.29,131.48,131.15,131.24,67100.0,108.9323,109.0899,108.8161,108.8908,67100.0
2010-06-30 14:05:00,131.25,131.3,131.0,131.19,99500.0,108.8991,108.9406,108.6917,108.8493,99500.0
2010-06-30 14:10:00,131.19,131.29,130.94,130.96,27600.0,108.8493,108.9323,108.6419,108.6585,27600.0
2010-06-30 14:15:00,130.97,131.1,130.9,131.03,37600.0,108.6668,108.7747,108.6087,108.7166,37600.0
2010-06-30 14:20:00,131.02,131.08,130.62,130.72,88600.0,108.7083,108.7581,108.3764,108.4594,88600.0
2010-06-30 14:25:00,130.7,130.87,130.61,130.75,66300.0,108.4428,108.5838,108.3681,108.4843,66300.0
2010-06-30 14:30:00,130.79,130.87,130.72,130.76,36600.0,108.5174,108.5838,108.4594,108.4926,36600.0
2010-06-30 14:35:00,130.76,130.9,130.76,130.83,130300.0,108.4926,108.6087,108.4926,108.5506,130300.0
2010-06-30 14:40:00,130.85,130.87,130.6,130.68,104100.0,108.5672,108.5838,108.3598,108.4262,104100.0
2010-06-30 14:45:00,130.69,130.86,130.57,130.85,58400.0,108.4345,108.5755,108.3349,108.5672,58400.0
2010-06-30 14:50:00,130.87,130.93,130.76,130.87,36400.0,108.5838,108.6336,108.4926,108.5838,36400.0
2010-06-30 14:55:00,130.87,130.92,130.71,130.74,49400.0,108.5838,108.6253,108.4511,108.476,49400.0
2010-06-30 15:00:00,130.71,130.89,130.7,130.89,50900.0,108.4511,108.6004,108.4428,108.6004,50900.0
2010-06-30 15:05:00,130.91,130.92,130.77,130.83,25700.0,108.617,108.6253,108.5009,108.5506,25700.0
2010-06-30 15:10:00,130.85,130.89,130.67,130.71,32400.0,108.5672,108.6004,108.4179,108.4511,32400.0
2010-06-30 15:15:00,130.71,130.73,130.46,130.59,114800.0,108.4511,108.4677,108.2436,108.3515,114800.0
2010-06-30 15:20:00,130.57,130.67,130.5,130.53,46300.0,108.3349,108.4179,108.2768,108.3017,46300.0
2010-06-30 15:25:00,130.51,130.54,130.14,130.17,83800.0,108.2851,108.31,107.9781,108.003,83800.0
2010-06-30 15:30:00,130.18,130.18,129.86,129.95,93200.0,108.0113,108.0113,107.7458,107.8205,93200.0
2010-06-30 15:35:00,129.94,130.06,129.6,129.65,113800.0,107.8122,107.9118,107.5301,107.5716,113800.0
2010-06-30 15:40:00,129.66,129.7,129.19,129.19,173300.0,107.5799,107.6131,107.1899,107.1899,173300.0
2010-06-30 15:45:00,129.18,129.5,128.9,129.42,238300.0,107.1816,107.4471,106.9493,107.3807,238300.0
2010-06-30 15:50:00,129.43,129.63,129.17,129.19,251600.0,107.389,107.555,107.1733,107.1899,251600.0
2010-06-30 15:55:00,129.18,129.35,129.07,129.11,347900.0,107.1816,107.3227,107.0903,107.1235,347900.0
2010-07-01 09:30:00,129.08,129.08,128.48,128.87,215200.0,107.0986,107.0986,106.6008,106.9244,215200.0
2010-07-01 09:35:00,128.88,129.53,128.64,129.51,311100.0,106.9327,107.472,106.7336,107.4554,311100.0
2010-07-01 09:40:00,129.51,129.54,129.16,129.22,176600.0,107.4554,107.4803,107.165,107.2148,176600.0
2010-07-01 09:45:00,129.22,129.24,128.76,128.84,155800.0,107.2148,107.2314,106.8331,106.8995,155800.0
2010-07-01 09:50:00,128.85,128.9,128.55,128.65,114600.0,106.9078,106.9493,106.6589,106.7419,114600.0
2010-07-01 09:55:00,128.64,128.68,128.36,128.42,130500.0,106.7336,106.7668,106.5013,106.551,130500.0
2010-07-01 10:00:00,128.45,128.45,127.44,127.54,253300.0,106.5759,106.5759,105.7379,105.8209,253300.0
2010-07-01 10:05:00,127.5,127.99,127.5,127.9,125100.0,105.7877,106.1943,105.7877,106.1196,125100.0
2010-07-01 10:10:00,127.92,128.08,127.16,127.28,166400.0,106.1362,106.2689,105.5056,105.6052,166400.0
2010-07-01 10:15:00,127.27,127.49,127.1,127.22,260200.0,105.5969,105.7794,105.4558,105.5554,260200.0
2010-07-01 10:20:00,127.23,127.4,127.02,127.21,166200.0,105.5637,105.7047,105.3894,105.5471,166200.0
2010-07-01 10:25:00,127.19,127.37,127.09,127.15,117700.0,105.5305,105.6798,105.4475,105.4973,117700.0
2010-07-01 10:30:00,127.19,127.24,126.73,126.89,153300.0,105.5305,105.572,105.1488,105.2816,153300.0
2010-07-01 10:35:00,126.87,126.94,126.3,126.3,115500.0,105.265,105.3231,104.7921,104.7921,115500.0
2010-07-01 10:40:00,126.34,126.4,125.93,126.0,131000.0,104.8252,104.875,104.4851,104.5431,131000.0
2010-07-01 10:45:00,126.02,126.56,126.01,126.5,63500.0,104.5597,105.0078,104.5514,104.958,63500.0
2010-07-01 10:50:00,126.51,126.54,126.2,126.2,64500.0,104.9663,104.9912,104.7091,104.7091,64500.0
2010-07-01 10:55:00,126.2,126.38,125.99,126.07,152000.0,104.7091,104.8584,104.5348,104.6012,152000.0
2010-07-01 11:00:00,126.07,126.11,125.65,126.01,191400.0,104.6012,104.6344,104.2527,104.5514,191400.0
2010-07-01 11:05:00,126.01,126.01,125.6,125.74,151200.0,104.5514,104.5514,104.2113,104.3274,151200.0
2010-07-01 11:10:00,125.75,126.0,125.68,125.74,220000.0,104.3357,104.5431,104.2776,104.3274,220000.0
2010-07-01 11:15:00,125.74,126.27,125.72,126.24,174600.0,104.3274,104.7672,104.3108,104.7423,174600.0
2010-07-01 11:20:00,126.27,126.43,126.08,126.43,57100.0,104.7672,104.8999,104.6095,104.8999,57100.0
2010-07-01 11:25:00,126.42,126.96,126.28,126.94,183500.0,104.8916,105.3397,104.7755,105.3231,183500.0
2010-07-01 11:30:00,126.96,127.01,126.79,126.96,122400.0,105.3397,105.3811,105.1986,105.3397,122400.0
2010-07-01 11:35:00,126.95,127.42,126.95,127.35,114000.0,105.3314,105.7213,105.3314,105.6633,114000.0
2010-07-01 11:40:00,127.37,127.43,127.13,127.41,77900.0,105.6798,105.7296,105.4807,105.713,77900.0
2010-07-01 11:45:00,127.39,127.55,127.31,127.35,87500.0,105.6964,105.8292,105.6301,105.6633,87500.0
2010-07-01 11:50:00,127.35,127.44,127.2,127.22,60300.0,105.6633,105.7379,105.5388,105.5554,60300.0
2010-07-01 11:55:00,127.22,127.22,126.93,127.09,93500.0,105.5554,105.5554,105.3148,105.4475,93500.0
2010-07-01 12:00:00,127.07,127.07,126.8,126.82,123900.0,105.4309,105.4309,105.2069,105.2235,123900.0
2010-07-01 12:05:00,126.84,126.94,126.82,126.85,38800.0,105.2401,105.3231,105.2235,105.2484,38800.0
2010-07-01 12:10:00,126.85,126.89,126.69,126.71,250300.0,105.2484,105.2816,105.1156,105.1322,250300.0
2010-07-01 12:15:00,126.71,126.87,126.69,126.86,185800.0,105.1322,105.265,105.1156,105.2567,185800.0
2010-07-01 12:20:00,126.88,126.91,126.7,126.74,54600.0,105.2733,105.2982,105.1239,105.1571,54600.0
2010-07-01 12:25:00,126.73,127.0,126.72,126.91,61800.0,105.1488,105.3729,105.1405,105.2982,61800.0
2010-07-01 12:30:00,126.9,127.3,126.86,127.28,42000.0,105.2899,105.6218,105.2567,105.6052,42000.0
2010-07-01 12:35:00,127.3,127.65,127.22,127.65,75500.0,105.6218,105.9122,105.5554,105.9122,75500.0
2010-07-01 12:40:00,127.6,128.47,127.6,128.28,164100.0,105.8707,106.5925,105.8707,106.4349,164100.0
2010-07-01 12:45:00,128.3,128.33,127.86,127.97,73500.0,106.4515,106.4764,106.0864,106.1777,73500.0
2010-07-01 12:50:00,127.98,128.22,127.85,127.86,53600.0,106.186,106.3851,106.0781,106.0864,53600.0
2010-07-01 12:55:00,127.82,127.85,127.55,127.65,45100.0,106.0532,106.0781,105.8292,105.9122,45100.0
2010-07-01 13:00:00,127.65,127.74,127.56,127.61,46300.0,105.9122,105.9868,105.8375,105.879,46300.0
2010-07-01 13:05:00,127.59,127.76,127.54,127.71,55300.0,105.8624,106.0034,105.8209,105.9619,55300.0
2010-07-01 13:10:00,127.7,127.73,127.41,127.48,49000.0,105.9536,105.9785,105.713,105.7711,49000.0
2010-07-01 13:15:00,127.49,128.04,127.44,128.04,76000.0,105.7794,106.2357,105.7379,106.2357,76000.0
2010-07-01 13:20:00,128.02,128.21,127.94,128.06,61000.0,106.2192,106.3768,106.1528,106.2523,61000.0
2010-07-01 13:25:00,128.06,128.1,127.82,127.87,71600.0,106.2523,106.2855,106.0532,106.0947,71600.0
2010-07-01 13:30:00,127.86,128.43,127.86,128.35,61700.0,106.0864,106.5593,106.0864,106.493,61700.0
2010-07-01 13:35:00,128.39,128.51,128.2,128.51,38300.0,106.5261,106.6257,106.3685,106.6257,38300.0
2010-07-01 13:40:00,128.5,128.5,128.06,128.24,51200.0,106.6174,106.6174,106.2523,106.4017,51200.0
2010-07-01 13:45:00,128.31,128.32,127.88,127.98,62400.0,106.4598,106.4681,106.103,106.186,62400.0
2010-07-01 13:50:00,127.99,128.25,127.99,128.19,72900.0,106.1943,106.41,106.1943,106.3602,72900.0
2010-07-01 13:55:00,128.19,128.44,128.09,128.32,85900.0,106.3602,106.5676,106.2772,106.4681,85900.0
2010-07-01 14:00:00,128.3,128.49,128.23,128.41,45700.0,106.4515,106.6091,106.3934,106.5427,45700.0
2010-07-01 14:05:00,128.41,128.41,128.21,128.22,42400.0,106.5427,106.5427,106.3768,106.3851,42400.0
2010-07-01 14:10:00,128.21,128.59,128.18,128.53,42900.0,106.3768,106.6921,106.3519,106.6423,42900.0
2010-07-01 14:15:00,128.51,128.86,128.51,128.57,27700.0,106.6257,106.9161,106.6257,106.6755,27700.0
2010-07-01 14:20:00,128.56,128.56,128.25,128.53,57400.0,106.6672,106.6672,106.41,106.6423,57400.0
2010-07-01 14:25:00,128.53,128.55,128.27,128.39,51700.0,106.6423,106.6589,106.4266,106.5261,51700.0
2010-07-01 14:30:00,128.4,128.4,128.11,128.23,52600.0,106.5344,106.5344,106.2938,106.3934,52600.0
2010-07-01 14:35:00,128.22,128.49,128.07,128.26,64600.0,106.3851,106.6091,106.2606,106.4183,64600.0
2010-07-01 14:40:00,128.22,128.22,127.62,127.72,103900.0,106.3851,106.3851,105.8873,105.9702,103900.0
2010-07-01 14:45:00,127.7,127.85,127.64,127.74,88300.0,105.9536,106.0781,105.9039,105.9868,88300.0
2010-07-01 14:50:00,127.76,127.86,127.53,127.86,66200.0,106.0034,106.0864,105.8126,106.0864,66200.0
2010-07-01 14:55:00,127.85,128.09,127.76,128.06,69000.0,106.0781,106.2772,106.0034,106.2523,69000.0
2010-07-01 15:00:00,128.08,128.44,128.07,128.4,97900.0,106.2689,106.5676,106.2606,106.5344,97900.0
2010-07-01 15:05:00,128.41,128.65,128.3,128.51,36400.0,106.5427,106.7419,106.4515,106.6257,36400.0
2010-07-01 15:10:00,128.49,128.6,128.25,128.27,69200.0,106.6091,106.7004,106.41,106.4266,69200.0
2010-07-01 15:15:00,128.29,128.4,128.14,128.16,71900.0,106.4432,106.5344,106.3187,106.3353,71900.0
2010-07-01 15:20:00,128.18,128.24,127.9,128.05,31500.0,106.3519,106.4017,106.1196,106.244,31500.0
2010-07-01 15:25:00,128.03,128.51,127.93,128.47,44700.0,106.2275,106.6257,106.1445,106.5925,44700.0
2010-07-01 15:30:00,128.46,128.63,128.25,128.62,82900.0,106.5842,106.7253,106.41,106.717,82900.0
2010-07-01 15:35:00,128.61,128.87,128.6,128.65,116600.0,106.7087,106.9244,106.7004,106.7419,116600.0
2010-07-01 15:40:00,128.65,128.68,128.36,128.5,303800.0,106.7419,106.7668,106.5013,106.6174,303800.0
2010-07-01 15:45:00,128.5,128.63,128.03,128.03,598000.0,106.6174,106.7253,106.2275,106.2275,598000.0
2010-07-01 15:50:00,128.04,128.5,127.84,128.49,510200.0,106.2357,106.6174,106.0698,106.6091,510200.0
2010-07-01 15:55:00,128.48,128.55,128.27,128.3,573300.0,106.6008,106.6589,106.4266,106.4515,573300.0
2010-07-02 09:30:00,128.99,129.01,128.49,128.77,85500.0,107.024,107.0406,106.6091,106.8414,85500.0
2010-07-02 09:35:00,128.79,129.27,128.73,128.91,152600.0,106.858,107.2563,106.8082,106.9576,152600.0
2010-07-02 09:40:00,128.92,129.07,128.53,128.58,113100.0,106.9659,107.0903,106.6423,106.6838,113100.0
2010-07-02 09:45:00,128.61,128.76,128.34,128.34,110400.0,106.7087,106.8331,106.4847,106.4847,110400.0
2010-07-02 09:50:00,128.33,128.49,128.08,128.08,128100.0,106.4764,106.6091,106.2689,106.2689,128100.0
2010-07-02 09:55:00,128.07,128.47,128.05,128.36,163100.0,106.2606,106.5925,106.244,106.5013,163100.0
2010-07-02 10:00:00,128.33,128.36,127.73,127.76,195200.0,106.4764,106.5013,105.9785,106.0034,195200.0
2010-07-02 10:05:00,127.75,128.31,127.71,128.18,97700.0,105.9951,106.4598,105.9619,106.3519,97700.0
2010-07-02 10:10:00,128.2,128.52,128.2,128.44,114000.0,106.3685,106.634,106.3685,106.5676,114000.0
2010-07-02 10:15:00,128.43,128.7,128.4,128.63,127200.0,106.5593,106.7834,106.5344,106.7253,127200.0
2010-07-02 10:20:00,128.66,128.74,128.49,128.62,66800.0,106.7502,106.8165,106.6091,106.717,66800.0
2010-07-02 10:25:00,128.59,128.59,128.22,128.3,58800.0,106.6921,106.6921,106.3851,106.4515,58800.0
2010-07-02 10:30:00,128.29,128.36,128.12,128.31,65100.0,106.4432,106.5013,106.3021,106.4598,65100.0
2010-07-02 10:35:00,128.33,128.37,127.99,128.18,37200.0,106.4764,106.5096,106.1943,106.3519,37200.0
2010-07-02 10:40:00,128.2,128.41,128.1,128.1,44600.0,106.3685,106.5427,106.2855,106.2855,44600.0
2010-07-02 10:45:00,128.11,128.37,128.11,128.34,20500.0,106.2938,106.5096,106.2938,106.4847,20500.0
2010-07-02 10:50:00,128.35,128.35,127.87,128.01,50000.0,106.493,106.493,106.0947,106.2109,50000.0
2010-07-02 10:55:00,127.97,128.0,127.81,127.84,40600.0,106.1777,106.2026,106.0449,106.0698,40600.0
2010-07-02 11:00:00,127.89,127.9,127.64,127.7,66800.0,106.1113,106.1196,105.9039,105.9536,66800.0
2010-07-02 11:05:00,127.7,127.87,127.7,127.86,26500.0,105.9536,106.0947,105.9536,106.0864,26500.0
2010-07-02 11:10:00,127.83,127.96,127.73,127.95,11300.0,106.0615,106.1694,105.9785,106.1611,11300.0
2010-07-02 11:15:00,127.93,128.0,127.61,127.62,33500.0,106.1445,106.2026,105.879,105.8873,33500.0
2010-07-02 11:20:00,127.61,127.78,127.53,127.71,46600.0,105.879,106.02,105.8126,105.9619,46600.0
2010-07-02 11:25:00,127.71,127.77,127.49,127.49,24700.0,105.9619,106.0117,105.7794,105.7794,24700.0
2010-07-02 11:30:00,127.48,127.57,127.34,127.37,27200.0,105.7711,105.8458,105.655,105.6798,27200.0
2010-07-02 11:35:00,127.35,127.36,126.95,126.97,66800.0,105.6633,105.6715,105.3314,105.348,66800.0
2010-07-02 11:40:00,126.99,127.06,126.83,126.98,64500.0,105.3646,105.4226,105.2318,105.3563,64500.0
2010-07-02 11:45:00,126.96,127.2,126.9,127.19,27700.0,105.3397,105.5388,105.2899,105.5305,27700.0
2010-07-02 11:50:00,127.19,127.38,127.13,127.31,64200.0,105.5305,105.6881,105.4807,105.6301,64200.0
2010-07-02 11:55:00,127.32,127.32,127.03,127.21,23400.0,105.6384,105.6384,105.3977,105.5471,23400.0
2010-07-02 12:00:00,127.19,127.25,127.11,127.23,21400.0,105.5305,105.5803,105.4641,105.5637,21400.0
2010-07-02 12:05:00,127.23,127.53,127.23,127.53,24400.0,105.5637,105.8126,105.5637,105.8126,24400.0
2010-07-02 12:10:00,127.59,127.72,127.53,127.64,19600.0,105.8624,105.9702,105.8126,105.9039,19600.0
2010-07-02 12:15:00,127.63,127.64,127.27,127.33,25200.0,105.8956,105.9039,105.5969,105.6467,25200.0
2010-07-02 12:20:00,127.32,127.53,127.2,127.5,31300.0,105.6384,105.8126,105.5388,105.7877,31300.0
2010-07-02 12:25:00,127.54,127.65,127.45,127.55,21500.0,105.8209,105.9122,105.7462,105.8292,21500.0
2010-07-02 12:30:00,127.56,127.62,127.5,127.58,10700.0,105.8375,105.8873,105.7877,105.8541,10700.0
2010-07-02 12:35:00,127.54,127.54,127.24,127.32,15900.0,105.8209,105.8209,105.572,105.6384,15900.0
2010-07-02 12:40:00,127.34,127.52,127.3,127.31,60600.0,105.655,105.8043,105.6218,105.6301,60600.0
2010-07-02 12:45:00,127.31,127.45,127.19,127.44,44500.0,105.6301,105.7462,105.5305,105.7379,44500.0
2010-07-02 12:50:00,127.43,127.51,127.23,127.23,15700.0,105.7296,105.796,105.5637,105.5637,15700.0
2010-07-02 12:55:00,127.22,127.33,127.22,127.29,27300.0,105.5554,105.6467,105.5554,105.6135,27300.0
2010-07-02 13:00:00,127.28,127.28,126.88,126.88,73900.0,105.6052,105.6052,105.2733,105.2733,73900.0
2010-07-02 13:05:00,126.92,127.28,126.91,127.28,131500.0,105.3065,105.6052,105.2982,105.6052,131500.0
2010-07-02 13:10:00,127.28,127.4,127.19,127.35,36800.0,105.6052,105.7047,105.5305,105.6633,36800.0
2010-07-02 13:15:00,127.37,127.43,127.34,127.41,21100.0,105.6798,105.7296,105.655,105.713,21100.0
2010-07-02 13:20:00,127.43,127.46,127.21,127.29,38100.0,105.7296,105.7545,105.5471,105.6135,38100.0
2010-07-02 13:25:00,127.31,127.36,126.97,127.01,39500.0,105.6301,105.6715,105.348,105.3811,39500.0
2010-07-02 13:30:00,126.99,127.37,126.96,127.34,37000.0,105.3646,105.6798,105.3397,105.655,37000.0
2010-07-02 13:35:00,127.36,127.41,127.14,127.22,21600.0,105.6715,105.713,105.489,105.5554,21600.0
2010-07-02 13:40:00,127.19,127.25,127.06,127.15,35700.0,105.5305,105.5803,105.4226,105.4973,35700.0
2010-07-02 13:45:00,127.15,127.34,127.14,127.34,29000.0,105.4973,105.655,105.489,105.655,29000.0
2010-07-02 13:50:00,127.34,127.34,127.22,127.22,10500.0,105.655,105.655,105.5554,105.5554,10500.0
2010-07-02 13:55:00,127.29,127.5,127.28,127.45,16500.0,105.6135,105.7877,105.6052,105.7462,16500.0
2010-07-02 14:00:00,127.44,127.49,127.38,127.4,17900.0,105.7379,105.7794,105.6881,105.7047,17900.0
2010-07-02 14:05:00,127.38,127.43,127.18,127.25,20700.0,105.6881,105.7296,105.5222,105.5803,20700.0
2010-07-02 14:10:00,127.25,127.25,127.11,127.17,24500.0,105.5803,105.5803,105.4641,105.5139,24500.0
2010-07-02 14:15:00,127.16,127.35,127.11,127.35,37100.0,105.5056,105.6633,105.4641,105.6633,37100.0
2010-07-02 14:20:00,127.33,127.35,127.25,127.32,9200.0,105.6467,105.6633,105.5803,105.6384,9200.0
2010-07-02 14:25:00,127.34,127.38,127.18,127.28,27300.0,105.655,105.6881,105.5222,105.6052,27300.0
2010-07-02 14:30:00,127.27,127.29,127.07,127.1,27800.0,105.5969,105.6135,105.4309,105.4558,27800.0
2010-07-02 14:35:00,127.11,127.26,127.08,127.21,24300.0,105.4641,105.5886,105.4392,105.5471,24300.0
2010-07-02 14:40:00,127.2,127.23,127.11,127.11,18900.0,105.5388,105.5637,105.4641,105.4641,18900.0
2010-07-02 14:45:00,127.12,127.22,127.09,127.14,28900.0,105.4724,105.5554,105.4475,105.489,28900.0
2010-07-02 14:50:00,127.0,127.15,126.97,127.14,18500.0,105.3729,105.4973,105.348,105.489,18500.0
2010-07-02 14:55:00,127.15,127.31,127.15,127.31,16400.0,105.4973,105.6301,105.4973,105.6301,16400.0
2010-07-02 15:00:00,127.31,127.45,127.18,127.37,26300.0,105.6301,105.7462,105.5222,105.6798,26300.0
2010-07-02 15:05:00,127.35,127.62,127.34,127.61,18800.0,105.6633,105.8873,105.655,105.879,18800.0
2010-07-02 15:10:00,127.62,127.63,127.41,127.5,19600.0,105.8873,105.8956,105.713,105.7877,19600.0
2010-07-02 15:15:00,127.51,127.55,127.39,127.55,15100.0,105.796,105.8292,105.6964,105.8292,15100.0
2010-07-02 15:20:00,127.54,127.63,127.47,127.54,23400.0,105.8209,105.8956,105.7628,105.8209,23400.0
2010-07-02 15:25:00,127.55,127.87,127.55,127.69,55100.0,105.8292,106.0947,105.8292,105.9454,55100.0
2010-07-02 15:30:00,127.66,127.73,127.59,127.68,21800.0,105.9205,105.9785,105.8624,105.9371,21800.0
2010-07-02 15:35:00,127.69,128.2,127.69,128.19,105200.0,105.9454,106.3685,105.9454,106.3602,105200.0
2010-07-02 15:40:00,128.19,128.19,127.98,128.08,69300.0,106.3602,106.3602,106.186,106.2689,69300.0
2010-07-02 15:45:00,128.1,128.37,128.04,128.11,104400.0,106.2855,106.5096,106.2357,106.2938,104400.0
2010-07-02 15:50:00,128.1,128.17,127.86,127.95,92000.0,106.2855,106.3436,106.0864,106.1611,92000.0
2010-07-02 15:55:00,127.95,127.95,127.41,127.41,169700.0,106.1611,106.1611,105.713,105.713,169700.0
2010-07-06 09:30:00,129.4,129.57,129.3,129.33,78500.0,107.3642,107.5052,107.2812,107.3061,78500.0
2010-07-06 09:35:00,129.32,129.38,129.23,129.24,54400.0,107.2978,107.3476,107.2231,107.2314,54400.0
2010-07-06 09:40:00,129.23,129.31,129.12,129.21,71600.0,107.2231,107.2895,107.1318,107.2065,71600.0
2010-07-06 09:45:00,129.2,129.39,129.15,129.37,35400.0,107.1982,107.3559,107.1567,107.3393,35400.0
2010-07-06 09:50:00,129.41,129.99,129.41,129.78,46600.0,107.3724,107.8537,107.3724,107.6794,46600.0
2010-07-06 09:55:00,129.8,129.9,129.7,129.75,67200.0,107.696,107.779,107.6131,107.6545,67200.0
2010-07-06 10:00:00,129.75,130.26,129.48,130.18,129000.0,107.6545,108.0777,107.4305,108.0113,129000.0
2010-07-06 10:05:00,130.18,130.45,130.04,130.33,85600.0,108.0113,108.2353,107.8952,108.1358,85600.0
2010-07-06 10:10:00,130.34,130.52,130.28,130.42,84000.0,108.1441,108.2934,108.0943,108.2105,84000.0
2010-07-06 10:15:00,130.46,130.52,130.3,130.34,33900.0,108.2436,108.2934,108.1109,108.1441,33900.0
2010-07-06 10:20:00,130.33,130.36,130.13,130.13,66700.0,108.1358,108.1607,107.9698,107.9698,66700.0
2010-07-06 10:25:00,130.13,130.32,130.13,130.17,74100.0,107.9698,108.1275,107.9698,108.003,74100.0
2010-07-06 10:30:00,130.13,130.25,129.95,130.22,23300.0,107.9698,108.0694,107.8205,108.0445,23300.0
2010-07-06 10:35:00,130.25,130.28,130.1,130.18,34600.0,108.0694,108.0943,107.9449,108.0113,34600.0
2010-07-06 10:40:00,130.16,130.23,129.98,130.03,24800.0,107.9947,108.0528,107.8454,107.8869,24800.0
2010-07-06 10:45:00,130.04,130.09,129.95,130.01,37600.0,107.8952,107.9366,107.8205,107.8703,37600.0
2010-07-06 10:50:00,130.0,130.1,129.94,130.09,38800.0,107.862,107.9449,107.8122,107.9366,38800.0
2010-07-06 10:55:00,130.12,130.12,129.74,129.74,33400.0,107.9615,107.9615,107.6463,107.6463,33400.0
2010-07-06 11:00:00,129.71,129.94,129.68,129.82,36400.0,107.6214,107.8122,107.5965,107.7126,36400.0
2010-07-06 11:05:00,129.79,129.85,129.52,129.63,49700.0,107.6877,107.7375,107.4637,107.555,49700.0
2010-07-06 11:10:00,129.63,129.86,129.49,129.61,44800.0,107.555,107.7458,107.4388,107.5384,44800.0
2010-07-06 11:15:00,129.56,129.64,129.42,129.44,54200.0,107.4969,107.5633,107.3807,107.3973,54200.0
2010-07-06 11:20:00,129.44,129.5,129.31,129.34,25600.0,107.3973,107.4471,107.2895,107.3144,25600.0
2010-07-06 11:25:00,129.31,129.39,129.09,129.14,26000.0,107.2895,107.3559,107.1069,107.1484,26000.0
2010-07-06 11:30:00,129.16,129.45,129.12,129.45,24700.0,107.165,107.4056,107.1318,107.4056,24700.0
2010-07-06 11:35:00,129.46,129.55,129.43,129.43,14200.0,107.4139,107.4886,107.389,107.389,14200.0
2010-07-06 11:40:00,129.41,129.48,129.28,129.46,31300.0,107.3724,107.4305,107.2646,107.4139,31300.0
2010-07-06 11:45:00,129.47,129.47,129.33,129.41,13900.0,107.4222,107.4222,107.3061,107.3724,13900.0
2010-07-06 11:50:00,129.41,129.43,129.19,129.19,6200.0,107.3724,107.389,107.1899,107.1899,6200.0
2010-07-06 11:55:00,129.19,129.51,129.19,129.44,33400.0,107.1899,107.4554,107.1899,107.3973,33400.0
2010-07-06 12:00:00,129.44,129.54,129.42,129.53,20400.0,107.3973,107.4803,107.3807,107.472,20400.0
2010-07-06 12:05:00,129.51,129.69,129.5,129.64,23800.0,107.4554,107.6048,107.4471,107.5633,23800.0
2010-07-06 12:10:00,129.64,129.64,129.21,129.21,27300.0,107.5633,107.5633,107.2065,107.2065,27300.0
2010-07-06 12:15:00,129.21,129.31,129.08,129.31,45200.0,107.2065,107.2895,107.0986,107.2895,45200.0
2010-07-06 12:20:00,129.32,129.43,128.88,128.88,26800.0,107.2978,107.389,106.9327,106.9327,26800.0
2010-07-06 12:25:00,128.9,128.94,128.73,128.87,34500.0,106.9493,106.9825,106.8082,106.9244,34500.0
2010-07-06 12:30:00,128.87,128.87,128.71,128.76,9500.0,106.9244,106.9244,106.7917,106.8331,9500.0
2010-07-06 12:35:00,128.74,128.95,128.73,128.89,12900.0,106.8165,106.9908,106.8082,106.941,12900.0
2010-07-06 12:40:00,128.87,128.92,128.42,128.42,37600.0,106.9244,106.9659,106.551,106.551,37600.0
2010-07-06 12:45:00,128.41,128.53,128.33,128.37,20100.0,106.5427,106.6423,106.4764,106.5096,20100.0
2010-07-06 12:50:00,128.32,128.38,128.29,128.35,10400.0,106.4681,106.5178,106.4432,106.493,10400.0
2010-07-06 12:55:00,128.35,128.35,128.06,128.18,57000.0,106.493,106.493,106.2523,106.3519,57000.0
2010-07-06 13:00:00,128.21,128.41,128.21,128.31,19800.0,106.3768,106.5427,106.3768,106.4598,19800.0
2010-07-06 13:05:00,128.35,128.53,128.34,128.39,17100.0,106.493,106.6423,106.4847,106.5261,17100.0
2010-07-06 13:10:00,128.35,128.38,128.19,128.19,6900.0,106.493,106.5178,106.3602,106.3602,6900.0
2010-07-06 13:15:00,128.17,128.24,127.92,128.0,33100.0,106.3436,106.4017,106.1362,106.2026,33100.0
2010-07-06 13:20:00,127.99,128.09,127.95,128.05,7800.0,106.1943,106.2772,106.1611,106.244,7800.0
2010-07-06 13:25:00,128.04,128.24,127.84,128.23,27800.0,106.2357,106.4017,106.0698,106.3934,27800.0
2010-07-06 13:30:00,128.24,128.24,128.07,128.21,16000.0,106.4017,106.4017,106.2606,106.3768,16000.0
2010-07-06 13:35:00,128.16,128.17,127.81,127.82,46000.0,106.3353,106.3436,106.0449,106.0532,46000.0
2010-07-06 13:40:00,127.78,127.88,127.5,127.51,25000.0,106.02,106.103,105.7877,105.796,25000.0
2010-07-06 13:45:00,127.52,127.57,127.41,127.48,48500.0,105.8043,105.8458,105.713,105.7711,48500.0
2010-07-06 13:50:00,127.48,127.59,127.06,127.14,65200.0,105.7711,105.8624,105.4226,105.489,65200.0
2010-07-06 13:55:00,127.13,127.28,127.08,127.14,29400.0,105.4807,105.6052,105.4392,105.489,29400.0
2010-07-06 14:00:00,127.17,127.37,127.16,127.31,23800.0,105.5139,105.6798,105.5056,105.6301,23800.0
2010-07-06 14:05:00,127.3,127.31,126.82,126.9,70600.0,105.6218,105.6301,105.2235,105.2899,70600.0
2010-07-06 14:10:00,126.88,126.97,126.49,126.55,91100.0,105.2733,105.348,104.9497,104.9995,91100.0
2010-07-06 14:15:00,126.56,126.92,126.54,126.83,37100.0,105.0078,105.3065,104.9912,105.2318,37100.0
2010-07-06 14:20:00,126.85,127.1,126.79,127.04,36300.0,105.2484,105.4558,105.1986,105.406,36300.0
2010-07-06 14:25:00,127.05,127.33,127.05,127.19,27900.0,105.4143,105.6467,105.4143,105.5305,27900.0
2010-07-06 14:30:00,127.19,127.36,127.18,127.26,66600.0,105.5305,105.6715,105.5222,105.5886,66600.0
2010-07-06 14:35:00,127.27,127.55,127.27,127.49,25300.0,105.5969,105.8292,105.5969,105.7794,25300.0
2010-07-06 14:40:00,127.49,127.51,127.25,127.25,23400.0,105.7794,105.796,105.5803,105.5803,23400.0
2010-07-06 14:45:00,127.24,127.25,126.99,127.16,39100.0,105.572,105.5803,105.3646,105.5056,39100.0
2010-07-06 14:50:00,127.15,127.45,127.08,127.43,49200.0,105.4973,105.7462,105.4392,105.7296,49200.0
2010-07-06 14:55:00,127.41,127.41,126.84,126.86,79100.0,105.713,105.713,105.2401,105.2567,79100.0
2010-07-06 15:00:00,126.85,127.13,126.79,126.8,64400.0,105.2484,105.4807,105.1986,105.2069,64400.0
2010-07-06 15:05:00,126.76,126.82,126.48,126.8,39200.0,105.1737,105.2235,104.9414,105.2069,39200.0
2010-07-06 15:10:00,126.77,126.84,126.39,126.83,75900.0,105.182,105.2401,104.8667,105.2318,75900.0
2010-07-06 15:15:00,126.88,127.0,126.41,126.44,74300.0,105.2733,105.3729,104.8833,104.9082,74300.0
2010-07-06 15:20:00,126.41,126.52,126.09,126.21,58000.0,104.8833,104.9746,104.6178,104.7174,58000.0
2010-07-06 15:25:00,126.23,126.65,126.23,126.57,50900.0,104.734,105.0825,104.734,105.0161,50900.0
2010-07-06 15:30:00,126.61,126.81,126.43,126.63,71300.0,105.0493,105.2152,104.8999,105.0659,71300.0
2010-07-06 15:35:00,126.63,126.76,126.49,126.49,55500.0,105.0659,105.1737,104.9497,104.9497,55500.0
2010-07-06 15:40:00,126.46,127.09,126.46,126.99,100900.0,104.9248,105.4475,104.9248,105.3646,100900.0
2010-07-06 15:45:00,126.99,127.26,126.68,126.73,184900.0,105.3646,105.5886,105.1073,105.1488,184900.0
2010-07-06 15:50:00,126.76,126.96,126.64,126.64,145400.0,105.1737,105.3397,105.0742,105.0742,145400.0
2010-07-06 15:55:00,126.63,127.05,126.61,126.97,222500.0,105.0659,105.4143,105.0493,105.348,222500.0
2010-07-07 09:30:00,127.35,127.82,127.24,127.82,36700.0,105.6633,106.0532,105.572,106.0532,36700.0
2010-07-07 09:35:00,127.83,128.19,127.75,128.04,46400.0,106.0615,106.3602,105.9951,106.2357,46400.0
2010-07-07 09:40:00,128.04,128.14,127.67,127.75,120700.0,106.2357,106.3187,105.9288,105.9951,120700.0
2010-07-07 09:45:00,127.76,127.96,127.65,127.74,29600.0,106.0034,106.1694,105.9122,105.9868,29600.0
2010-07-07 09:50:00,127.7,128.11,127.7,128.06,50300.0,105.9536,106.2938,105.9536,106.2523,50300.0
2010-07-07 09:55:00,128.07,128.33,128.05,128.19,25700.0,106.2606,106.4764,106.244,106.3602,25700.0
2010-07-07 10:00:00,128.22,128.9,128.22,128.81,138200.0,106.3851,106.9493,106.3851,106.8746,138200.0
2010-07-07 10:05:00,128.8,128.85,128.53,128.62,69200.0,106.8663,106.9078,106.6423,106.717,69200.0
2010-07-07 10:10:00,128.61,128.92,128.57,128.78,72000.0,106.7087,106.9659,106.6755,106.8497,72000.0
2010-07-07 10:15:00,128.81,128.86,128.52,128.55,32000.0,106.8746,106.9161,106.634,106.6589,32000.0
2010-07-07 10:20:00,128.55,128.62,128.32,128.37,50800.0,106.6589,106.717,106.4681,106.5096,50800.0
2010-07-07 10:25:00,128.36,128.55,128.3,128.34,21200.0,106.5013,106.6589,106.4515,106.4847,21200.0
2010-07-07 10:30:00,128.42,128.81,128.38,128.75,59100.0,106.551,106.8746,106.5178,106.8248,59100.0
2010-07-07 10:35:00,128.74,128.95,128.74,128.84,48100.0,106.8165,106.9908,106.8165,106.8995,48100.0
2010-07-07 10:40:00,128.86,129.03,128.7,128.84,18500.0,106.9161,107.0572,106.7834,106.8995,18500.0
2010-07-07 10:45:00,128.82,129.29,128.79,129.25,52700.0,106.8829,107.2729,106.858,107.2397,52700.0
2010-07-07 10:50:00,129.29,129.58,129.2,129.53,54200.0,107.2729,107.5135,107.1982,107.472,54200.0
2010-07-07 10:55:00,129.52,129.54,129.4,129.46,22900.0,107.4637,107.4803,107.3642,107.4139,22900.0
2010-07-07 11:00:00,129.47,129.56,129.32,129.36,25600.0,107.4222,107.4969,107.2978,107.331,25600.0
2010-07-07 11:05:00,129.38,129.39,129.25,129.29,10200.0,107.3476,107.3559,107.2397,107.2729,10200.0
2010-07-07 11:10:00,129.33,129.45,129.04,129.1,29500.0,107.3061,107.4056,107.0655,107.1152,29500.0
2010-07-07 11:15:00,129.08,129.08,128.78,128.79,22700.0,107.0986,107.0986,106.8497,106.858,22700.0
2010-07-07 11:20:00,128.8,128.99,128.69,128.98,33700.0,106.8663,107.024,106.7751,107.0157,33700.0
2010-07-07 11:25:00,128.99,129.03,128.81,128.99,16600.0,107.024,107.0572,106.8746,107.024,16600.0
2010-07-07 11:30:00,128.98,129.17,128.9,129.16,8300.0,107.0157,107.1733,106.9493,107.165,8300.0
2010-07-07 11:35:00,129.2,129.28,129.14,129.18,19300.0,107.1982,107.2646,107.1484,107.1816,19300.0
2010-07-07 11:40:00,129.15,129.15,128.83,128.9,16500.0,107.1567,107.1567,106.8912,106.9493,16500.0
2010-07-07 11:45:00,128.83,128.85,128.62,128.62,40400.0,106.8912,106.9078,106.717,106.717,40400.0
2010-07-07 11:50:00,128.6,128.8,128.51,128.57,24200.0,106.7004,106.8663,106.6257,106.6755,24200.0
2010-07-07 11:55:00,128.55,128.74,128.51,128.71,37300.0,106.6589,106.8165,106.6257,106.7917,37300.0
2010-07-07 12:00:00,128.74,128.87,128.68,128.87,31200.0,106.8165,106.9244,106.7668,106.9244,31200.0
2010-07-07 12:05:00,128.9,128.9,128.65,128.8,14200.0,106.9493,106.9493,106.7419,106.8663,14200.0
2010-07-07 12:10:00,128.78,128.95,128.75,128.86,9700.0,106.8497,106.9908,106.8248,106.9161,9700.0
2010-07-07 12:15:00,128.86,129.01,128.78,128.78,31000.0,106.9161,107.0406,106.8497,106.8497,31000.0
2010-07-07 12:20:00,128.76,128.95,128.73,128.89,20700.0,106.8331,106.9908,106.8082,106.941,20700.0
2010-07-07 12:25:00,128.88,129.03,128.77,129.02,21700.0,106.9327,107.0572,106.8414,107.0489,21700.0
2010-07-07 12:30:00,129.08,129.16,128.98,129.03,17300.0,107.0986,107.165,107.0157,107.0572,17300.0
2010-07-07 12:35:00,128.99,129.09,128.98,129.04,18400.0,107.024,107.1069,107.0157,107.0655,18400.0
2010-07-07 12:40:00,129.02,129.02,128.93,129.01,12400.0,107.0489,107.0489,106.9742,107.0406,12400.0
2010-07-07 12:45:00,129.02,129.18,129.02,129.15,15500.0,107.0489,107.1816,107.0489,107.1567,15500.0
2010-07-07 12:50:00,129.14,129.14,128.99,129.14,32300.0,107.1484,107.1484,107.024,107.1484,32300.0
2010-07-07 12:55:00,129.13,129.13,129.01,129.04,3400.0,107.1401,107.1401,107.0406,107.0655,3400.0
2010-07-07 13:00:00,129.06,129.21,129.03,129.18,13500.0,107.0821,107.2065,107.0572,107.1816,13500.0
2010-07-07 13:05:00,129.19,129.23,129.15,129.2,5400.0,107.1899,107.2231,107.1567,107.1982,5400.0
2010-07-07 13:10:00,129.21,129.58,129.15,129.58,63700.0,107.2065,107.5135,107.1567,107.5135,63700.0
2010-07-07 13:15:00,129.57,129.8,129.49,129.56,17200.0,107.5052,107.696,107.4388,107.4969,17200.0
2010-07-07 13:20:00,129.62,129.69,129.52,129.69,35100.0,107.5467,107.6048,107.4637,107.6048,35100.0
2010-07-07 13:25:00,129.68,129.93,129.66,129.86,20300.0,107.5965,107.8039,107.5799,107.7458,20300.0
2010-07-07 13:30:00,129.79,129.84,129.65,129.65,12100.0,107.6877,107.7292,107.5716,107.5716,12100.0
2010-07-07 13:35:00,129.63,129.71,129.62,129.68,12300.0,107.555,107.6214,107.5467,107.5965,12300.0
2010-07-07 13:40:00,129.68,129.74,129.58,129.72,26300.0,107.5965,107.6463,107.5135,107.6297,26300.0
2010-07-07 13:45:00,129.69,129.88,129.65,129.87,24600.0,107.6048,107.7624,107.5716,107.7541,24600.0
2010-07-07 13:50:00,129.89,129.95,129.71,129.95,24800.0,107.7707,107.8205,107.6214,107.8205,24800.0
2010-07-07 13:55:00,129.94,130.05,129.81,129.91,41400.0,107.8122,107.9035,107.7043,107.7873,41400.0
2010-07-07 14:00:00,129.95,130.14,129.95,130.09,30500.0,107.8205,107.9781,107.8205,107.9366,30500.0
2010-07-07 14:05:00,130.11,130.21,130.03,130.14,24600.0,107.9532,108.0362,107.8869,107.9781,24600.0
2010-07-07 14:10:00,130.11,130.28,130.05,130.23,49200.0,107.9532,108.0943,107.9035,108.0528,49200.0
2010-07-07 14:15:00,130.27,130.27,130.17,130.25,13800.0,108.086,108.086,108.003,108.0694,13800.0
2010-07-07 14:20:00,130.24,130.24,130.1,130.1,8900.0,108.0611,108.0611,107.9449,107.9449,8900.0
2010-07-07 14:25:00,130.12,130.18,130.08,130.08,22500.0,107.9615,108.0113,107.9284,107.9284,22500.0
2010-07-07 14:30:00,130.11,130.16,129.97,130.0,21000.0,107.9532,107.9947,107.8371,107.862,21000.0
2010-07-07 14:35:00,130.01,130.16,129.95,129.96,33100.0,107.8703,107.9947,107.8205,107.8288,33100.0
2010-07-07 14:40:00,129.97,130.2,129.93,130.13,24500.0,107.8371,108.0279,107.8039,107.9698,24500.0
2010-07-07 14:45:00,130.16,130.21,130.04,130.09,17900.0,107.9947,108.0362,107.8952,107.9366,17900.0
2010-07-07 14:50:00,130.07,130.34,130.06,130.32,58000.0,107.9201,108.1441,107.9118,108.1275,58000.0
2010-07-07 14:55:00,130.32,130.45,130.19,130.45,98300.0,108.1275,108.2353,108.0196,108.2353,98300.0
2010-07-07 15:00:00,130.45,130.46,130.21,130.21,48000.0,108.2353,108.2436,108.0362,108.0362,48000.0
2010-07-07 15:05:00,130.21,130.26,130.18,130.25,64200.0,108.0362,108.0777,108.0113,108.0694,64200.0
2010-07-07 15:10:00,130.28,130.49,130.26,130.49,24100.0,108.0943,108.2685,108.0777,108.2685,24100.0
2010-07-07 15:15:00,130.48,130.67,130.43,130.54,84600.0,108.2602,108.4179,108.2187,108.31,84600.0
2010-07-07 15:20:00,130.53,130.86,130.51,130.71,133000.0,108.3017,108.5755,108.2851,108.4511,133000.0
2010-07-07 15:25:00,130.71,130.83,130.65,130.82,64100.0,108.4511,108.5506,108.4013,108.5423,64100.0
2010-07-07 15:30:00,130.82,130.91,130.76,130.89,81200.0,108.5423,108.617,108.4926,108.6004,81200.0
2010-07-07 15:35:00,130.91,131.06,130.88,130.96,94400.0,108.617,108.7415,108.5921,108.6585,94400.0
2010-07-07 15:40:00,130.95,131.2,130.81,131.19,155400.0,108.6502,108.8576,108.534,108.8493,155400.0
2010-07-07 15:45:00,131.19,131.3,131.07,131.22,73100.0,108.8493,108.9406,108.7498,108.8742,73100.0
2010-07-07 15:50:00,131.24,131.5,131.19,131.49,255500.0,108.8908,109.1065,108.8493,109.0982,255500.0
2010-07-07 15:55:00,131.49,131.57,131.42,131.51,260200.0,109.0982,109.1646,109.0402,109.1148,260200.0
2010-07-08 09:30:00,132.94,132.95,132.55,132.68,29700.0,110.3013,110.3096,109.9777,110.0856,29700.0
2010-07-08 09:35:00,132.71,133.49,132.71,133.37,120600.0,110.1105,110.7577,110.1105,110.6581,120600.0
2010-07-08 09:40:00,133.36,133.37,132.74,132.82,80500.0,110.6498,110.6581,110.1354,110.2018,80500.0
2010-07-08 09:45:00,132.82,132.91,132.54,132.66,52000.0,110.2018,110.2764,109.9694,110.069,52000.0
2010-07-08 09:50:00,132.65,132.74,132.4,132.42,56400.0,110.0607,110.1354,109.8533,109.8699,56400.0
2010-07-08 09:55:00,132.42,132.49,132.18,132.47,31600.0,109.8699,109.9279,109.6707,109.9114,31600.0
2010-07-08 10:00:00,132.46,132.75,132.46,132.52,19700.0,109.9031,110.1437,109.9031,109.9528,19700.0
2010-07-08 10:05:00,132.52,132.52,132.09,132.24,49200.0,109.9528,109.9528,109.5961,109.7205,49200.0
2010-07-08 10:10:00,132.29,132.68,132.23,132.6,46200.0,109.762,110.0856,109.7122,110.0192,46200.0
2010-07-08 10:15:00,132.6,132.68,132.5,132.66,60600.0,110.0192,110.0856,109.9362,110.069,60600.0
2010-07-08 10:20:00,132.68,132.88,132.65,132.79,38100.0,110.0856,110.2515,110.0607,110.1769,38100.0
2010-07-08 10:25:00,132.79,132.84,132.66,132.81,48900.0,110.1769,110.2183,110.069,110.1935,48900.0
2010-07-08 10:30:00,132.81,132.81,132.65,132.73,59900.0,110.1935,110.1935,110.0607,110.1271,59900.0
2010-07-08 10:35:00,132.74,132.76,132.4,132.52,44200.0,110.1354,110.152,109.8533,109.9528,44200.0
2010-07-08 10:40:00,132.51,132.51,132.29,132.34,42700.0,109.9445,109.9445,109.762,109.8035,42700.0
2010-07-08 10:45:00,132.31,132.62,132.26,132.56,42700.0,109.7786,110.0358,109.7371,109.986,42700.0
2010-07-08 10:50:00,132.56,132.59,132.19,132.33,23000.0,109.986,110.0109,109.679,109.7952,23000.0
2010-07-08 10:55:00,132.32,132.38,132.16,132.28,12800.0,109.7869,109.8367,109.6541,109.7537,12800.0
2010-07-08 11:00:00,132.26,132.26,131.78,131.9,55300.0,109.7371,109.7371,109.3389,109.4384,55300.0
2010-07-08 11:05:00,131.92,132.09,131.68,132.02,42900.0,109.455,109.5961,109.2559,109.538,42900.0
2010-07-08 11:10:00,132.01,132.05,131.87,131.93,22600.0,109.5297,109.5629,109.4135,109.4633,22600.0
2010-07-08 11:15:00,131.94,132.23,131.92,132.19,28000.0,109.4716,109.7122,109.455,109.679,28000.0
2010-07-08 11:20:00,132.17,132.41,132.11,132.4,27600.0,109.6624,109.8616,109.6127,109.8533,27600.0
2010-07-08 11:25:00,132.39,132.46,132.12,132.14,26400.0,109.845,109.9031,109.621,109.6375,26400.0
2010-07-08 11:30:00,132.16,132.24,132.09,132.16,34300.0,109.6541,109.7205,109.5961,109.6541,34300.0
2010-07-08 11:35:00,132.17,132.44,132.14,132.14,26900.0,109.6624,109.8865,109.6375,109.6375,26900.0
2010-07-08 11:40:00,132.11,132.21,131.85,131.89,35200.0,109.6127,109.6956,109.3969,109.4301,35200.0
2010-07-08 11:45:00,131.87,131.94,131.67,131.75,27100.0,109.4135,109.4716,109.2476,109.314,27100.0
2010-07-08 11:50:00,131.78,131.8,131.46,131.57,19000.0,109.3389,109.3554,109.0733,109.1646,19000.0
2010-07-08 11:55:00,131.6,131.78,131.58,131.71,42500.0,109.1895,109.3389,109.1729,109.2808,42500.0
2010-07-08 12:00:00,131.72,131.85,131.58,131.85,24500.0,109.2891,109.3969,109.1729,109.3969,24500.0
2010-07-08 12:05:00,131.86,132.08,131.79,131.96,23600.0,109.4052,109.5878,109.3472,109.4882,23600.0
2010-07-08 12:10:00,131.99,132.03,131.78,131.78,8300.0,109.5131,109.5463,109.3389,109.3389,8300.0
2010-07-08 12:15:00,131.71,132.01,131.69,132.01,22500.0,109.2808,109.5297,109.2642,109.5297,22500.0
2010-07-08 12:20:00,131.99,132.11,131.87,131.99,28500.0,109.5131,109.6127,109.4135,109.5131,28500.0
2010-07-08 12:25:00,132.04,132.17,131.97,132.05,23900.0,109.5546,109.6624,109.4965,109.5629,23900.0
2010-07-08 12:30:00,132.03,132.07,131.87,131.89,12200.0,109.5463,109.5795,109.4135,109.4301,12200.0
2010-07-08 12:35:00,131.92,131.94,131.77,131.88,18300.0,109.455,109.4716,109.3306,109.4218,18300.0
2010-07-08 12:40:00,131.83,131.89,131.72,131.86,11300.0,109.3803,109.4301,109.2891,109.4052,11300.0
2010-07-08 12:45:00,131.88,131.94,131.81,131.94,14000.0,109.4218,109.4716,109.3637,109.4716,14000.0
2010-07-08 12:50:00,131.96,132.07,131.91,132.02,19100.0,109.4882,109.5795,109.4467,109.538,19100.0
2010-07-08 12:55:00,132.03,132.03,131.73,131.78,30600.0,109.5463,109.5463,109.2974,109.3389,30600.0
2010-07-08 13:00:00,131.78,131.86,131.76,131.83,14600.0,109.3389,109.4052,109.3223,109.3803,14600.0
2010-07-08 13:05:00,131.85,132.11,131.85,132.11,5300.0,109.3969,109.6127,109.3969,109.6127,5300.0
2010-07-08 13:10:00,132.15,132.15,132.02,132.04,14200.0,109.6458,109.6458,109.538,109.5546,14200.0
2010-07-08 13:15:00,132.05,132.3,132.02,132.28,26700.0,109.5629,109.7703,109.538,109.7537,26700.0
2010-07-08 13:20:00,132.29,132.39,132.23,132.32,33400.0,109.762,109.845,109.7122,109.7869,33400.0
2010-07-08 13:25:00,132.32,132.35,132.03,132.04,20800.0,109.7869,109.8118,109.5463,109.5546,20800.0
2010-07-08 13:30:00,132.03,132.23,132.02,132.04,20200.0,109.5463,109.7122,109.538,109.5546,20200.0
2010-07-08 13:35:00,132.06,132.28,132.06,132.09,15100.0,109.5712,109.7537,109.5712,109.5961,15100.0
2010-07-08 13:40:00,132.1,132.16,132.03,132.16,7900.0,109.6044,109.6541,109.5463,109.6541,7900.0
2010-07-08 13:45:00,132.14,132.2,132.02,132.2,21200.0,109.6375,109.6873,109.538,109.6873,21200.0
2010-07-08 13:50:00,132.17,132.2,131.86,131.89,20000.0,109.6624,109.6873,109.4052,109.4301,20000.0
2010-07-08 13:55:00,131.87,131.95,131.76,131.89,12300.0,109.4135,109.4799,109.3223,109.4301,12300.0
2010-07-08 14:00:00,131.89,132.03,131.83,131.98,14200.0,109.4301,109.5463,109.3803,109.5048,14200.0
2010-07-08 14:05:00,131.96,131.96,131.71,131.71,45100.0,109.4882,109.4882,109.2808,109.2808,45100.0
2010-07-08 14:10:00,131.7,131.7,131.45,131.6,23400.0,109.2725,109.2725,109.0651,109.1895,23400.0
2010-07-08 14:15:00,131.58,131.58,131.31,131.56,37700.0,109.1729,109.1729,108.9489,109.1563,37700.0
2010-07-08 14:20:00,131.56,131.56,131.32,131.46,42400.0,109.1563,109.1563,108.9572,109.0733,42400.0
2010-07-08 14:25:00,131.43,131.7,131.43,131.64,37000.0,109.0485,109.2725,109.0485,109.2227,37000.0
2010-07-08 14:30:00,131.69,131.82,131.61,131.61,11100.0,109.2642,109.372,109.1978,109.1978,11100.0
2010-07-08 14:35:00,131.62,131.64,131.54,131.62,22600.0,109.2061,109.2227,109.1397,109.2061,22600.0
2010-07-08 14:40:00,131.62,131.93,131.58,131.77,23200.0,109.2061,109.4633,109.1729,109.3306,23200.0
2010-07-08 14:45:00,131.77,131.86,131.66,131.86,29100.0,109.3306,109.4052,109.2393,109.4052,29100.0
2010-07-08 14:50:00,131.87,131.87,131.73,131.84,24300.0,109.4135,109.4135,109.2974,109.3886,24300.0
2010-07-08 14:55:00,131.83,132.11,131.76,132.05,37900.0,109.3803,109.6127,109.3223,109.5629,37900.0
2010-07-08 15:00:00,132.04,132.05,131.76,131.89,65500.0,109.5546,109.5629,109.3223,109.4301,65500.0
2010-07-08 15:05:00,131.88,131.94,131.67,131.72,37700.0,109.4218,109.4716,109.2476,109.2891,37700.0
2010-07-08 15:10:00,131.73,131.76,131.62,131.71,37300.0,109.2974,109.3223,109.2061,109.2808,37300.0
2010-07-08 15:15:00,131.72,132.08,131.68,132.04,45800.0,109.2891,109.5878,109.2559,109.5546,45800.0
2010-07-08 15:20:00,132.04,132.34,132.02,132.33,64000.0,109.5546,109.8035,109.538,109.7952,64000.0
2010-07-08 15:25:00,132.35,132.44,132.17,132.43,42700.0,109.8118,109.8865,109.6624,109.8782,42700.0
2010-07-08 15:30:00,132.46,132.73,132.41,132.5,69800.0,109.9031,110.1271,109.8616,109.9362,69800.0
2010-07-08 15:35:00,132.53,132.83,132.52,132.76,125600.0,109.9611,110.21,109.9528,110.152,125600.0
2010-07-08 15:40:00,132.78,132.9,132.6,132.88,111700.0,110.1686,110.2681,110.0192,110.2515,111700.0
2010-07-08 15:45:00,132.9,133.04,132.74,132.79,171300.0,110.2681,110.3843,110.1354,110.1769,171300.0
2010-07-08 15:50:00,132.78,132.99,132.65,132.67,123100.0,110.1686,110.3428,110.0607,110.0773,123100.0
2010-07-08 15:55:00,132.67,132.94,132.67,132.89,189800.0,110.0773,110.3013,110.0773,110.2598,189800.0
2010-07-09 09:30:00,132.81,132.95,132.49,132.86,34700.0,110.1935,110.3096,109.9279,110.2349,34700.0
2010-07-09 09:35:00,132.93,133.27,132.81,133.19,56800.0,110.293,110.5751,110.1935,110.5087,56800.0
2010-07-09 09:40:00,133.23,133.43,133.03,133.18,62700.0,110.5419,110.7079,110.376,110.5004,62700.0
2010-07-09 09:45:00,133.16,133.45,133.09,133.12,54700.0,110.4839,110.7245,110.4258,110.4507,54700.0
2010-07-09 09:50:00,133.17,133.18,132.85,132.85,43200.0,110.4921,110.5004,110.2266,110.2266,43200.0
2010-07-09 09:55:00,132.87,133.23,132.82,133.15,25300.0,110.2432,110.5419,110.2018,110.4756,25300.0
2010-07-09 10:00:00,133.12,133.59,133.12,133.48,34300.0,110.4507,110.8406,110.4507,110.7494,34300.0
2010-07-09 10:05:00,133.53,133.6,132.97,133.04,36200.0,110.7908,110.8489,110.3262,110.3843,36200.0
2010-07-09 10:10:00,133.01,133.29,132.94,133.18,28000.0,110.3594,110.5917,110.3013,110.5004,28000.0
2010-07-09 10:15:00,133.21,133.48,133.14,133.47,27300.0,110.5253,110.7494,110.4673,110.7411,27300.0
2010-07-09 10:20:00,133.52,133.78,133.35,133.78,31700.0,110.7825,110.9983,110.6415,110.9983,31700.0
2010-07-09 10:25:00,133.75,133.78,133.54,133.6,27100.0,110.9734,110.9983,110.7991,110.8489,27100.0
2010-07-09 10:30:00,133.6,133.73,133.5,133.68,25000.0,110.8489,110.9568,110.766,110.9153,25000.0
2010-07-09 10:35:00,133.72,133.95,133.69,133.85,32700.0,110.9485,111.1393,110.9236,111.0563,32700.0
2010-07-09 10:40:00,133.86,134.09,133.85,133.87,32400.0,111.0646,111.2555,111.0563,111.0729,32400.0
2010-07-09 10:45:00,133.86,133.88,133.58,133.58,33800.0,111.0646,111.0812,110.8323,110.8323,33800.0
2010-07-09 10:50:00,133.58,133.74,133.57,133.74,28200.0,110.8323,110.9651,110.824,110.9651,28200.0
2010-07-09 10:55:00,133.75,133.77,133.5,133.57,29900.0,110.9734,110.99,110.766,110.824,29900.0
2010-07-09 11:00:00,133.53,133.58,133.45,133.57,16300.0,110.7908,110.8323,110.7245,110.824,16300.0
2010-07-09 11:05:00,133.59,133.68,133.41,133.41,17600.0,110.8406,110.9153,110.6913,110.6913,17600.0
2010-07-09 11:10:00,133.33,133.42,133.2,133.23,29300.0,110.6249,110.6996,110.517,110.5419,29300.0
2010-07-09 11:15:00,133.2,133.28,133.08,133.25,26200.0,110.517,110.5834,110.4175,110.5585,26200.0
2010-07-09 11:20:00,133.26,133.33,133.24,133.28,9900.0,110.5668,110.6249,110.5502,110.5834,9900.0
2010-07-09 11:25:00,133.21,133.21,133.01,133.19,30700.0,110.5253,110.5253,110.3594,110.5087,30700.0
2010-07-09 11:30:00,133.21,133.41,133.19,133.23,26400.0,110.5253,110.6913,110.5087,110.5419,26400.0
2010-07-09 11:35:00,133.25,133.47,133.23,133.47,19300.0,110.5585,110.7411,110.5419,110.7411,19300.0
2010-07-09 11:40:00,133.47,133.59,133.37,133.48,16600.0,110.7411,110.8406,110.6581,110.7494,16600.0
2010-07-09 11:45:00,133.51,133.58,133.36,133.38,15000.0,110.7742,110.8323,110.6498,110.6664,15000.0
2010-07-09 11:50:00,133.37,133.37,133.26,133.32,5500.0,110.6581,110.6581,110.5668,110.6166,5500.0
2010-07-09 11:55:00,133.34,133.4,133.21,133.21,12800.0,110.6332,110.683,110.5253,110.5253,12800.0
2010-07-09 12:00:00,133.27,133.32,133.23,133.31,9500.0,110.5751,110.6166,110.5419,110.6083,9500.0
2010-07-09 12:05:00,133.3,133.46,133.3,133.44,5500.0,110.6,110.7328,110.6,110.7162,5500.0
2010-07-09 12:10:00,133.42,133.47,133.29,133.29,3300.0,110.6996,110.7411,110.5917,110.5917,3300.0
2010-07-09 12:15:00,133.28,133.45,133.23,133.45,10500.0,110.5834,110.7245,110.5419,110.7245,10500.0
2010-07-09 12:20:00,133.4,133.44,133.38,133.43,1900.0,110.683,110.7162,110.6664,110.7079,1900.0
2010-07-09 12:25:00,133.43,133.47,133.38,133.43,9700.0,110.7079,110.7411,110.6664,110.7079,9700.0
2010-07-09 12:30:00,133.41,133.41,133.21,133.29,17000.0,110.6913,110.6913,110.5253,110.5917,17000.0
2010-07-09 12:35:00,133.28,133.32,133.14,133.23,15100.0,110.5834,110.6166,110.4673,110.5419,15100.0
2010-07-09 12:40:00,133.24,133.3,133.17,133.29,9300.0,110.5502,110.6,110.4921,110.5917,9300.0
2010-07-09 12:45:00,133.27,133.38,133.26,133.38,13900.0,110.5751,110.6664,110.5668,110.6664,13900.0
2010-07-09 12:50:00,133.38,133.48,133.38,133.39,11100.0,110.6664,110.7494,110.6664,110.6747,11100.0
2010-07-09 12:55:00,133.39,133.55,133.39,133.39,10200.0,110.6747,110.8074,110.6747,110.6747,10200.0
2010-07-09 13:00:00,133.38,133.5,133.33,133.42,16700.0,110.6664,110.766,110.6249,110.6996,16700.0
2010-07-09 13:05:00,133.45,133.57,133.45,133.55,8500.0,110.7245,110.824,110.7245,110.8074,8500.0
2010-07-09 13:10:00,133.52,133.52,133.38,133.45,22700.0,110.7825,110.7825,110.6664,110.7245,22700.0
2010-07-09 13:15:00,133.49,133.53,133.42,133.42,11200.0,110.7577,110.7908,110.6996,110.6996,11200.0
2010-07-09 13:20:00,133.41,133.51,133.31,133.32,14000.0,110.6913,110.7742,110.6083,110.6166,14000.0
2010-07-09 13:25:00,133.36,133.42,133.34,133.38,3800.0,110.6498,110.6996,110.6332,110.6664,3800.0
2010-07-09 13:30:00,133.39,133.52,133.35,133.47,14700.0,110.6747,110.7825,110.6415,110.7411,14700.0
2010-07-09 13:35:00,133.45,133.56,133.4,133.48,30300.0,110.7245,110.8157,110.683,110.7494,30300.0
2010-07-09 13:40:00,133.5,133.56,133.4,133.43,29700.0,110.766,110.8157,110.683,110.7079,29700.0
2010-07-09 13:45:00,133.45,133.52,133.33,133.51,26800.0,110.7245,110.7825,110.6249,110.7742,26800.0
2010-07-09 13:50:00,133.5,133.64,133.46,133.61,9700.0,110.766,110.8821,110.7328,110.8572,9700.0
2010-07-09 13:55:00,133.59,133.61,133.53,133.59,7000.0,110.8406,110.8572,110.7908,110.8406,7000.0
2010-07-09 14:00:00,133.61,133.64,133.55,133.59,11800.0,110.8572,110.8821,110.8074,110.8406,11800.0
2010-07-09 14:05:00,133.61,133.66,133.44,133.44,10500.0,110.8572,110.8987,110.7162,110.7162,10500.0
2010-07-09 14:10:00,133.46,133.48,133.39,133.41,12200.0,110.7328,110.7494,110.6747,110.6913,12200.0
2010-07-09 14:15:00,133.42,133.54,133.38,133.54,15900.0,110.6996,110.7991,110.6664,110.7991,15900.0
2010-07-09 14:20:00,133.54,133.58,133.44,133.51,13200.0,110.7991,110.8323,110.7162,110.7742,13200.0
2010-07-09 14:25:00,133.54,133.55,133.45,133.48,16000.0,110.7991,110.8074,110.7245,110.7494,16000.0
2010-07-09 14:30:00,133.47,133.6,133.47,133.48,6700.0,110.7411,110.8489,110.7411,110.7494,6700.0
2010-07-09 14:35:00,133.5,133.51,133.44,133.48,6500.0,110.766,110.7742,110.7162,110.7494,6500.0
2010-07-09 14:40:00,133.53,133.69,133.5,133.63,21700.0,110.7908,110.9236,110.766,110.8738,21700.0
2010-07-09 14:45:00,133.63,133.67,133.58,133.59,5300.0,110.8738,110.907,110.8323,110.8406,5300.0
2010-07-09 14:50:00,133.6,133.82,133.6,133.82,25900.0,110.8489,111.0315,110.8489,111.0315,25900.0
2010-07-09 14:55:00,133.81,134.08,133.8,134.02,29100.0,111.0232,111.2472,111.0149,111.1974,29100.0
2010-07-09 15:00:00,134.02,134.07,133.97,133.97,11700.0,111.1974,111.2389,111.1559,111.1559,11700.0
2010-07-09 15:05:00,133.97,134.0,133.89,133.89,12700.0,111.1559,111.1808,111.0895,111.0895,12700.0
2010-07-09 15:10:00,133.9,134.14,133.9,134.14,24300.0,111.0978,111.297,111.0978,111.297,24300.0
2010-07-09 15:15:00,134.15,134.16,133.97,134.01,18100.0,111.3053,111.3136,111.1559,111.1891,18100.0
2010-07-09 15:20:00,134.03,134.08,133.99,134.03,27400.0,111.2057,111.2472,111.1725,111.2057,27400.0
2010-07-09 15:25:00,134.06,134.06,133.74,133.8,32400.0,111.2306,111.2306,110.9651,111.0149,32400.0
2010-07-09 15:30:00,133.81,133.87,133.71,133.85,35100.0,111.0232,111.0729,110.9402,111.0563,35100.0
2010-07-09 15:35:00,133.86,134.08,133.86,134.03,21600.0,111.0646,111.2472,111.0646,111.2057,21600.0
2010-07-09 15:40:00,134.04,134.23,134.04,134.17,64900.0,111.214,111.3716,111.214,111.3219,64900.0
2010-07-09 15:45:00,134.18,134.24,134.01,134.14,98800.0,111.3302,111.3799,111.1891,111.297,98800.0
2010-07-09 15:50:00,134.14,134.28,134.08,134.25,71400.0,111.297,111.4131,111.2472,111.3882,71400.0
2010-07-09 15:55:00,134.23,134.32,134.21,134.29,122700.0,111.3716,111.4463,111.355,111.4214,122700.0
2010-07-12 09:30:00,133.79,133.95,133.48,133.95,43300.0,111.0066,111.1393,110.7494,111.1393,43300.0
2010-07-12 09:35:00,133.96,134.33,133.96,134.22,147900.0,111.1476,111.4546,111.1476,111.3633,147900.0
2010-07-12 09:40:00,134.24,134.56,134.24,134.52,76500.0,111.3799,111.6454,111.3799,111.6123,76500.0
2010-07-12 09:45:00,134.56,134.86,134.56,134.7,50200.0,111.6454,111.8944,111.6454,111.7616,50200.0
2010-07-12 09:50:00,134.72,134.77,134.32,134.36,54600.0,111.7782,111.8197,111.4463,111.4795,54600.0
2010-07-12 09:55:00,134.36,134.58,134.3,134.56,44100.0,111.4795,111.662,111.4297,111.6454,44100.0
2010-07-12 10:00:00,134.59,134.69,134.55,134.6,13400.0,111.6703,111.7533,111.6371,111.6786,13400.0
2010-07-12 10:05:00,134.55,134.55,134.11,134.13,29700.0,111.6371,111.6371,111.2721,111.2887,29700.0
2010-07-12 10:10:00,134.12,134.12,133.97,134.0,27000.0,111.2804,111.2804,111.1559,111.1808,27000.0
2010-07-12 10:15:00,134.0,134.1,133.97,134.1,15000.0,111.1808,111.2638,111.1559,111.2638,15000.0
2010-07-12 10:20:00,134.1,134.1,133.6,133.64,31800.0,111.2638,111.2638,110.8489,110.8821,31800.0
2010-07-12 10:25:00,133.64,133.76,133.57,133.64,24700.0,110.8821,110.9817,110.824,110.8821,24700.0
2010-07-12 10:30:00,133.62,133.71,133.53,133.58,31000.0,110.8655,110.9402,110.7908,110.8323,31000.0
2010-07-12 10:35:00,133.58,133.8,133.58,133.79,19800.0,110.8323,111.0149,110.8323,111.0066,19800.0
2010-07-12 10:40:00,133.8,133.87,133.42,133.53,31400.0,111.0149,111.0729,110.6996,110.7908,31400.0
2010-07-12 10:45:00,133.52,133.63,133.39,133.48,26000.0,110.7825,110.8738,110.6747,110.7494,26000.0
2010-07-12 10:50:00,133.45,133.45,133.26,133.26,39800.0,110.7245,110.7245,110.5668,110.5668,39800.0
2010-07-12 10:55:00,133.27,133.32,133.17,133.29,23900.0,110.5751,110.6166,110.4921,110.5917,23900.0
2010-07-12 11:00:00,133.3,133.3,132.83,132.91,30300.0,110.6,110.6,110.21,110.2764,30300.0
2010-07-12 11:05:00,132.92,132.92,132.61,132.65,81300.0,110.2847,110.2847,110.0275,110.0607,81300.0
2010-07-12 11:10:00,132.62,133.0,132.52,133.0,38900.0,110.0358,110.3511,109.9528,110.3511,38900.0
2010-07-12 11:15:00,133.01,133.06,132.96,133.06,12200.0,110.3594,110.4009,110.3179,110.4009,12200.0
2010-07-12 11:20:00,133.03,133.1,132.84,133.06,29900.0,110.376,110.4341,110.2183,110.4009,29900.0
2010-07-12 11:25:00,133.04,133.11,132.98,132.98,32900.0,110.3843,110.4424,110.3345,110.3345,32900.0
2010-07-12 11:30:00,132.97,133.01,132.85,132.96,29200.0,110.3262,110.3594,110.2266,110.3179,29200.0
2010-07-12 11:35:00,132.99,132.99,132.89,132.94,16600.0,110.3428,110.3428,110.2598,110.3013,16600.0
2010-07-12 11:40:00,132.95,133.06,132.94,133.04,7000.0,110.3096,110.4009,110.3013,110.3843,7000.0
2010-07-12 11:45:00,133.03,133.05,132.94,132.94,18300.0,110.376,110.3926,110.3013,110.3013,18300.0
2010-07-12 11:50:00,132.93,133.0,132.83,132.99,29000.0,110.293,110.3511,110.21,110.3428,29000.0
2010-07-12 11:55:00,133.01,133.01,132.9,132.93,16700.0,110.3594,110.3594,110.2681,110.293,16700.0
2010-07-12 12:00:00,132.95,133.27,132.95,133.21,17600.0,110.3096,110.5751,110.3096,110.5253,17600.0
2010-07-12 12:05:00,133.24,133.54,133.24,133.49,20800.0,110.5502,110.7991,110.5502,110.7577,20800.0
2010-07-12 12:10:00,133.49,133.66,133.45,133.6,32500.0,110.7577,110.8987,110.7245,110.8489,32500.0
2010-07-12 12:15:00,133.62,133.67,133.54,133.61,47900.0,110.8655,110.907,110.7991,110.8572,47900.0
2010-07-12 12:20:00,133.62,133.63,133.42,133.45,22900.0,110.8655,110.8738,110.6996,110.7245,22900.0
2010-07-12 12:25:00,133.48,133.52,133.39,133.39,17600.0,110.7494,110.7825,110.6747,110.6747,17600.0
2010-07-12 12:30:00,133.36,133.37,133.26,133.34,26200.0,110.6498,110.6581,110.5668,110.6332,26200.0
2010-07-12 12:35:00,133.31,133.7,133.31,133.7,16800.0,110.6083,110.9319,110.6083,110.9319,16800.0
2010-07-12 12:40:00,133.74,133.8,133.65,133.65,15000.0,110.9651,111.0149,110.8904,110.8904,15000.0
2010-07-12 12:45:00,133.64,133.65,133.38,133.4,11600.0,110.8821,110.8904,110.6664,110.683,11600.0
2010-07-12 12:50:00,133.36,133.58,133.31,133.56,14200.0,110.6498,110.8323,110.6083,110.8157,14200.0
2010-07-12 12:55:00,133.55,133.55,133.11,133.14,61700.0,110.8074,110.8074,110.4424,110.4673,61700.0
2010-07-12 13:00:00,133.11,133.18,132.96,133.18,17900.0,110.4424,110.5004,110.3179,110.5004,17900.0
2010-07-12 13:05:00,133.17,133.37,133.1,133.36,23400.0,110.4921,110.6581,110.4341,110.6498,23400.0
2010-07-12 13:10:00,133.33,133.45,133.28,133.38,25100.0,110.6249,110.7245,110.5834,110.6664,25100.0
2010-07-12 13:15:00,133.41,133.71,133.38,133.65,21400.0,110.6913,110.9402,110.6664,110.8904,21400.0
2010-07-12 13:20:00,133.64,133.65,133.56,133.57,4200.0,110.8821,110.8904,110.8157,110.824,4200.0
2010-07-12 13:25:00,133.57,133.69,133.57,133.67,8800.0,110.824,110.9236,110.824,110.907,8800.0
2010-07-12 13:30:00,133.67,133.84,133.61,133.82,30100.0,110.907,111.0481,110.8572,111.0315,30100.0
2010-07-12 13:35:00,133.81,133.83,133.66,133.74,23500.0,111.0232,111.0398,110.8987,110.9651,23500.0
2010-07-12 13:40:00,133.75,133.77,133.47,133.48,15800.0,110.9734,110.99,110.7411,110.7494,15800.0
2010-07-12 13:45:00,133.47,133.62,133.47,133.59,4300.0,110.7411,110.8655,110.7411,110.8406,4300.0
2010-07-12 13:50:00,133.61,133.92,133.61,133.92,12700.0,110.8572,111.1144,110.8572,111.1144,12700.0
2010-07-12 13:55:00,133.92,133.93,133.79,133.86,17900.0,111.1144,111.1227,111.0066,111.0646,17900.0
2010-07-12 14:00:00,133.89,133.91,133.81,133.85,3700.0,111.0895,111.1061,111.0232,111.0563,3700.0
2010-07-12 14:05:00,133.83,133.84,133.62,133.66,15100.0,111.0398,111.0481,110.8655,110.8987,15100.0
2010-07-12 14:10:00,133.66,133.68,133.57,133.68,10200.0,110.8987,110.9153,110.824,110.9153,10200.0
2010-07-12 14:15:00,133.7,133.79,133.38,133.44,44900.0,110.9319,111.0066,110.6664,110.7162,44900.0
2010-07-12 14:20:00,133.46,133.56,133.41,133.48,19500.0,110.7328,110.8157,110.6913,110.7494,19500.0
2010-07-12 14:25:00,133.46,133.46,133.35,133.42,23400.0,110.7328,110.7328,110.6415,110.6996,23400.0
2010-07-12 14:30:00,133.41,133.41,133.2,133.25,48800.0,110.6913,110.6913,110.517,110.5585,48800.0
2010-07-12 14:35:00,133.23,133.53,133.22,133.52,14500.0,110.5419,110.7908,110.5336,110.7825,14500.0
2010-07-12 14:40:00,133.52,133.75,133.44,133.73,30500.0,110.7825,110.9734,110.7162,110.9568,30500.0
2010-07-12 14:45:00,133.73,133.75,133.67,133.75,6800.0,110.9568,110.9734,110.907,110.9734,6800.0
2010-07-12 14:50:00,133.74,133.74,133.42,133.45,44200.0,110.9651,110.9651,110.6996,110.7245,44200.0
2010-07-12 14:55:00,133.45,133.68,133.43,133.54,37600.0,110.7245,110.9153,110.7079,110.7991,37600.0
2010-07-12 15:00:00,133.57,133.6,133.41,133.54,32300.0,110.824,110.8489,110.6913,110.7991,32300.0
2010-07-12 15:05:00,133.54,133.56,133.28,133.38,26700.0,110.7991,110.8157,110.5834,110.6664,26700.0
2010-07-12 15:10:00,133.4,133.61,133.33,133.58,46800.0,110.683,110.8572,110.6249,110.8323,46800.0
2010-07-12 15:15:00,133.6,133.68,133.4,133.54,80600.0,110.8489,110.9153,110.683,110.7991,80600.0
2010-07-12 15:20:00,133.52,133.72,133.48,133.7,49400.0,110.7825,110.9485,110.7494,110.9319,49400.0
2010-07-12 15:25:00,133.69,133.69,133.51,133.64,25400.0,110.9236,110.9236,110.7742,110.8821,25400.0
2010-07-12 15:30:00,133.65,133.73,133.52,133.59,31800.0,110.8904,110.9568,110.7825,110.8406,31800.0
2010-07-12 15:35:00,133.59,133.72,133.45,133.69,44500.0,110.8406,110.9485,110.7245,110.9236,44500.0
2010-07-12 15:40:00,133.73,133.86,133.63,133.66,43300.0,110.9568,111.0646,110.8738,110.8987,43300.0
2010-07-12 15:45:00,133.66,133.75,133.5,133.51,67300.0,110.8987,110.9734,110.766,110.7742,67300.0
2010-07-12 15:50:00,133.5,133.55,133.39,133.55,77400.0,110.766,110.8074,110.6747,110.8074,77400.0
2010-07-12 15:55:00,133.55,133.62,133.5,133.62,56000.0,110.8074,110.8655,110.766,110.8655,56000.0
2010-07-13 09:30:00,135.28,135.38,135.06,135.09,74700.0,112.2428,112.3258,112.0603,112.0852,74700.0
2010-07-13 09:35:00,135.06,135.44,135.06,135.33,66600.0,112.0603,112.3756,112.0603,112.2843,66600.0
2010-07-13 09:40:00,135.35,135.53,134.97,135.15,84000.0,112.3009,112.4503,111.9856,112.135,84000.0
2010-07-13 09:45:00,135.16,135.22,134.93,135.01,48300.0,112.1433,112.193,111.9524,112.0188,48300.0
2010-07-13 09:50:00,134.99,135.39,134.94,135.16,84400.0,112.0022,112.3341,111.9607,112.1433,84400.0
2010-07-13 09:55:00,135.13,135.29,135.06,135.26,31000.0,112.1184,112.2511,112.0603,112.2262,31000.0
2010-07-13 10:00:00,135.28,135.71,135.27,135.64,92900.0,112.2428,112.5996,112.2345,112.5415,92900.0
2010-07-13 10:05:00,135.65,135.86,135.61,135.69,90400.0,112.5498,112.7241,112.5166,112.583,90400.0
2010-07-13 10:10:00,135.7,135.7,135.5,135.66,16900.0,112.5913,112.5913,112.4254,112.5581,16900.0
2010-07-13 10:15:00,135.65,135.73,135.6,135.67,25600.0,112.5498,112.6162,112.5083,112.5664,25600.0
2010-07-13 10:20:00,135.69,135.83,135.68,135.71,32900.0,112.583,112.6992,112.5747,112.5996,32900.0
2010-07-13 10:25:00,135.72,135.8,135.65,135.73,45400.0,112.6079,112.6743,112.5498,112.6162,45400.0
2010-07-13 10:30:00,135.75,135.78,135.42,135.49,26200.0,112.6328,112.6577,112.359,112.4171,26200.0
2010-07-13 10:35:00,135.47,135.6,135.38,135.54,12500.0,112.4005,112.5083,112.3258,112.4586,12500.0
2010-07-13 10:40:00,135.52,135.56,135.38,135.41,20200.0,112.442,112.4751,112.3258,112.3507,20200.0
2010-07-13 10:45:00,135.45,135.5,135.29,135.46,59100.0,112.3839,112.4254,112.2511,112.3922,59100.0
2010-07-13 10:50:00,135.45,135.62,135.45,135.58,37000.0,112.3839,112.5249,112.3839,112.4917,37000.0
2010-07-13 10:55:00,135.55,135.58,135.38,135.42,19600.0,112.4669,112.4917,112.3258,112.359,19600.0
2010-07-13 11:00:00,135.4,135.61,135.38,135.58,25400.0,112.3424,112.5166,112.3258,112.4917,25400.0
2010-07-13 11:05:00,135.6,135.85,135.59,135.83,11700.0,112.5083,112.7158,112.5,112.6992,11700.0
2010-07-13 11:10:00,135.82,136.02,135.77,135.97,33800.0,112.6909,112.8568,112.6494,112.8153,33800.0
2010-07-13 11:15:00,135.95,135.95,135.8,135.8,8000.0,112.7987,112.7987,112.6743,112.6743,8000.0
2010-07-13 11:20:00,135.81,135.86,135.73,135.81,23100.0,112.6826,112.7241,112.6162,112.6826,23100.0
2010-07-13 11:25:00,135.83,136.0,135.83,135.97,21500.0,112.6992,112.8402,112.6992,112.8153,21500.0
2010-07-13 11:30:00,135.97,136.31,135.97,136.28,80800.0,112.8153,113.0974,112.8153,113.0725,80800.0
2010-07-13 11:35:00,136.28,136.47,136.23,136.37,52600.0,113.0725,113.2302,113.0311,113.1472,52600.0
2010-07-13 11:40:00,136.37,136.44,136.34,136.41,45000.0,113.1472,113.2053,113.1223,113.1804,45000.0
2010-07-13 11:45:00,136.43,136.54,136.2,136.2,32400.0,113.197,113.2883,113.0062,113.0062,32400.0
2010-07-13 11:50:00,136.21,136.45,136.21,136.32,45100.0,113.0145,113.2136,113.0145,113.1057,45100.0
2010-07-13 11:55:00,136.32,136.35,136.2,136.22,35300.0,113.1057,113.1306,113.0062,113.0228,35300.0
2010-07-13 12:00:00,136.19,136.36,136.19,136.26,69300.0,112.9979,113.1389,112.9979,113.0559,69300.0
2010-07-13 12:05:00,136.2,136.32,136.16,136.29,37800.0,113.0062,113.1057,112.973,113.0808,37800.0
2010-07-13 12:10:00,136.32,136.43,136.28,136.39,68300.0,113.1057,113.197,113.0725,113.1638,68300.0
2010-07-13 12:15:00,136.36,136.41,136.31,136.41,5800.0,113.1389,113.1804,113.0974,113.1804,5800.0
2010-07-13 12:20:00,136.41,136.47,136.27,136.36,94700.0,113.1804,113.2302,113.0642,113.1389,94700.0
2010-07-13 12:25:00,136.37,136.56,136.32,136.53,37300.0,113.1472,113.3049,113.1057,113.28,37300.0
2010-07-13 12:30:00,136.54,136.57,136.49,136.49,14500.0,113.2883,113.3132,113.2468,113.2468,14500.0
2010-07-13 12:35:00,136.48,136.54,136.45,136.48,14700.0,113.2385,113.2883,113.2136,113.2385,14700.0
2010-07-13 12:40:00,136.45,136.47,136.37,136.37,10300.0,113.2136,113.2302,113.1472,113.1472,10300.0
2010-07-13 12:45:00,136.36,136.36,136.22,136.3,11500.0,113.1389,113.1389,113.0228,113.0891,11500.0
2010-07-13 12:50:00,136.31,136.4,136.29,136.4,20500.0,113.0974,113.1721,113.0808,113.1721,20500.0
2010-07-13 12:55:00,136.4,136.46,136.17,136.18,20200.0,113.1721,113.2219,112.9813,112.9896,20200.0
2010-07-13 13:00:00,136.18,136.45,136.15,136.4,30600.0,112.9896,113.2136,112.9647,113.1721,30600.0
2010-07-13 13:05:00,136.39,136.42,136.31,136.38,21000.0,113.1638,113.1887,113.0974,113.1555,21000.0
2010-07-13 13:10:00,136.37,136.37,136.02,136.05,29500.0,113.1472,113.1472,112.8568,112.8817,29500.0
2010-07-13 13:15:00,136.02,136.03,135.86,135.91,17300.0,112.8568,112.8651,112.7241,112.7655,17300.0
2010-07-13 13:20:00,135.91,136.02,135.85,135.99,10200.0,112.7655,112.8568,112.7158,112.8319,10200.0
2010-07-13 13:25:00,135.99,136.02,135.79,135.91,19000.0,112.8319,112.8568,112.666,112.7655,19000.0
2010-07-13 13:30:00,135.92,136.07,135.92,135.97,25300.0,112.7738,112.8983,112.7738,112.8153,25300.0
2010-07-13 13:35:00,136.0,136.15,135.86,136.14,27700.0,112.8402,112.9647,112.7241,112.9564,27700.0
2010-07-13 13:40:00,136.12,136.12,135.99,136.08,10800.0,112.9398,112.9398,112.8319,112.9066,10800.0
2010-07-13 13:45:00,136.08,136.18,135.99,136.0,38000.0,112.9066,112.9896,112.8319,112.8402,38000.0
2010-07-13 13:50:00,136.0,136.04,135.84,135.89,78100.0,112.8402,112.8734,112.7075,112.749,78100.0
2010-07-13 13:55:00,135.9,136.1,135.88,136.02,201800.0,112.7572,112.9232,112.7407,112.8568,201800.0
2010-07-13 14:00:00,136.04,136.31,136.0,136.26,113900.0,112.8734,113.0974,112.8402,113.0559,113900.0
2010-07-13 14:05:00,136.26,136.26,136.14,136.22,25200.0,113.0559,113.0559,112.9564,113.0228,25200.0
2010-07-13 14:10:00,136.19,136.37,136.15,136.36,35000.0,112.9979,113.1472,112.9647,113.1389,35000.0
2010-07-13 14:15:00,136.37,136.42,136.31,136.39,28500.0,113.1472,113.1887,113.0974,113.1638,28500.0
2010-07-13 14:20:00,136.4,136.41,136.19,136.27,53500.0,113.1721,113.1804,112.9979,113.0642,53500.0
2010-07-13 14:25:00,136.27,136.36,136.16,136.22,53000.0,113.0642,113.1389,112.973,113.0228,53000.0
2010-07-13 14:30:00,136.23,136.41,136.23,136.34,47400.0,113.0311,113.1804,113.0311,113.1223,47400.0
2010-07-13 14:35:00,136.35,136.47,136.35,136.46,31900.0,113.1306,113.2302,113.1306,113.2219,31900.0
2010-07-13 14:40:00,136.46,136.55,136.42,136.45,38600.0,113.2219,113.2966,113.1887,113.2136,38600.0
2010-07-13 14:45:00,136.45,136.64,136.45,136.63,54000.0,113.2136,113.3712,113.2136,113.3629,54000.0
2010-07-13 14:50:00,136.63,136.63,136.5,136.53,49200.0,113.3629,113.3629,113.2551,113.28,49200.0
2010-07-13 14:55:00,136.53,136.7,136.51,136.7,52500.0,113.28,113.421,113.2634,113.421,52500.0
2010-07-13 15:00:00,136.71,136.88,136.71,136.84,67300.0,113.4293,113.5704,113.4293,113.5372,67300.0
2010-07-13 15:05:00,136.84,136.87,136.75,136.76,40900.0,113.5372,113.5621,113.4625,113.4708,40900.0
2010-07-13 15:10:00,136.75,136.9,136.74,136.88,77400.0,113.4625,113.587,113.4542,113.5704,77400.0
2010-07-13 15:15:00,136.87,136.97,136.82,136.91,89800.0,113.5621,113.645,113.5206,113.5953,89800.0
2010-07-13 15:20:00,136.92,136.92,136.74,136.76,39300.0,113.6036,113.6036,113.4542,113.4708,39300.0
2010-07-13 15:25:00,136.76,137.01,136.73,137.0,63100.0,113.4708,113.6782,113.4459,113.6699,63100.0
2010-07-13 15:30:00,137.01,137.01,136.85,136.89,72400.0,113.6782,113.6782,113.5455,113.5787,72400.0
2010-07-13 15:35:00,136.9,137.01,136.89,136.99,57500.0,113.587,113.6782,113.5787,113.6616,57500.0
2010-07-13 15:40:00,137.02,137.05,136.94,136.96,51800.0,113.6865,113.7114,113.6201,113.6367,51800.0
2010-07-13 15:45:00,136.97,137.25,136.97,137.13,177600.0,113.645,113.8774,113.645,113.7778,177600.0
2010-07-13 15:50:00,137.12,137.25,136.77,136.78,174900.0,113.7695,113.8774,113.4791,113.4874,174900.0
2010-07-13 15:55:00,136.78,136.84,136.71,136.82,126200.0,113.4874,113.5372,113.4293,113.5206,126200.0
2010-07-14 09:30:00,136.41,136.47,136.06,136.06,72700.0,113.1804,113.2302,112.89,112.89,72700.0
2010-07-14 09:35:00,136.06,136.26,135.86,135.99,46800.0,112.89,113.0559,112.7241,112.8319,46800.0
2010-07-14 09:40:00,135.96,136.05,135.72,135.97,35000.0,112.807,112.8817,112.6079,112.8153,35000.0
2010-07-14 09:45:00,135.92,136.25,135.85,136.19,30300.0,112.7738,113.0476,112.7158,112.9979,30300.0
2010-07-14 09:50:00,136.17,136.23,135.77,135.8,33000.0,112.9813,113.0311,112.6494,112.6743,33000.0
2010-07-14 09:55:00,135.83,135.89,135.71,135.75,19200.0,112.6992,112.749,112.5996,112.6328,19200.0
2010-07-14 10:00:00,135.83,135.83,135.42,135.68,34600.0,112.6992,112.6992,112.359,112.5747,34600.0
2010-07-14 10:05:00,135.67,135.89,135.63,135.88,35000.0,112.5664,112.749,112.5332,112.7407,35000.0
2010-07-14 10:10:00,135.89,136.1,135.87,135.98,23300.0,112.749,112.9232,112.7324,112.8236,23300.0
2010-07-14 10:15:00,135.97,136.07,135.83,136.03,24000.0,112.8153,112.8983,112.6992,112.8651,24000.0
2010-07-14 10:20:00,136.0,136.39,136.0,136.37,46200.0,112.8402,113.1638,112.8402,113.1472,46200.0
2010-07-14 10:25:00,136.38,136.46,136.19,136.19,30300.0,113.1555,113.2219,112.9979,112.9979,30300.0
2010-07-14 10:30:00,136.22,136.43,136.18,136.36,40300.0,113.0228,113.197,112.9896,113.1389,40300.0
2010-07-14 10:35:00,136.37,136.38,136.1,136.15,23400.0,113.1472,113.1555,112.9232,112.9647,23400.0
2010-07-14 10:40:00,136.14,136.3,136.13,136.3,12400.0,112.9564,113.0891,112.9481,113.0891,12400.0
2010-07-14 10:45:00,136.3,136.55,136.29,136.39,13700.0,113.0891,113.2966,113.0808,113.1638,13700.0
2010-07-14 10:50:00,136.38,136.46,136.24,136.24,22300.0,113.1555,113.2219,113.0394,113.0394,22300.0
2010-07-14 10:55:00,136.26,136.43,136.17,136.43,5900.0,113.0559,113.197,112.9813,113.197,5900.0
2010-07-14 11:00:00,136.45,136.59,136.31,136.53,34700.0,113.2136,113.3297,113.0974,113.28,34700.0
2010-07-14 11:05:00,136.51,136.69,136.45,136.59,11700.0,113.2634,113.4127,113.2136,113.3297,11700.0
2010-07-14 11:10:00,136.59,136.62,136.39,136.62,7400.0,113.3297,113.3546,113.1638,113.3546,7400.0
2010-07-14 11:15:00,136.62,136.78,136.59,136.78,11500.0,113.3546,113.4874,113.3297,113.4874,11500.0
2010-07-14 11:20:00,136.85,136.92,136.73,136.89,4200.0,113.5455,113.6036,113.4459,113.5787,4200.0
2010-07-14 11:25:00,136.87,136.87,136.7,136.79,20700.0,113.5621,113.5621,113.421,113.4957,20700.0
2010-07-14 11:30:00,136.8,137.0,136.8,136.99,10800.0,113.504,113.6699,113.504,113.6616,10800.0
2010-07-14 11:35:00,136.96,136.97,136.83,136.9,8400.0,113.6367,113.645,113.5289,113.587,8400.0
2010-07-14 11:40:00,136.92,137.03,136.82,137.02,4500.0,113.6036,113.6948,113.5206,113.6865,4500.0
2010-07-14 11:45:00,137.0,137.24,136.98,137.13,25400.0,113.6699,113.8691,113.6533,113.7778,25400.0
2010-07-14 11:50:00,137.14,137.24,137.1,137.17,16000.0,113.7861,113.8691,113.7529,113.811,16000.0
2010-07-14 11:55:00,137.15,137.2,137.04,137.04,6200.0,113.7944,113.8359,113.7031,113.7031,6200.0
2010-07-14 12:00:00,136.98,137.0,136.9,136.91,3900.0,113.6533,113.6699,113.587,113.5953,3900.0
2010-07-14 12:05:00,136.91,137.03,136.91,137.01,3800.0,113.5953,113.6948,113.5953,113.6782,3800.0
2010-07-14 12:10:00,137.05,137.07,136.89,136.91,6900.0,113.7114,113.728,113.5787,113.5953,6900.0
2010-07-14 12:15:00,136.9,137.06,136.88,137.02,3800.0,113.587,113.7197,113.5704,113.6865,3800.0
2010-07-14 12:20:00,137.03,137.05,136.95,137.05,3000.0,113.6948,113.7114,113.6284,113.7114,3000.0
2010-07-14 12:25:00,137.07,137.09,137.05,137.05,2800.0,113.728,113.7446,113.7114,113.7114,2800.0
2010-07-14 12:30:00,137.06,137.15,137.01,137.1,7800.0,113.7197,113.7944,113.6782,113.7529,7800.0
2010-07-14 12:35:00,137.12,137.14,137.1,137.1,1900.0,113.7695,113.7861,113.7529,113.7529,1900.0
2010-07-14 12:40:00,137.07,137.14,137.07,137.12,7000.0,113.728,113.7861,113.728,113.7695,7000.0
2010-07-14 12:45:00,137.14,137.19,137.01,137.02,3300.0,113.7861,113.8276,113.6782,113.6865,3300.0
2010-07-14 12:50:00,137.01,137.01,136.83,136.84,15000.0,113.6782,113.6782,113.5289,113.5372,15000.0
2010-07-14 12:55:00,136.86,136.94,136.83,136.94,12100.0,113.5538,113.6201,113.5289,113.6201,12100.0
2010-07-14 13:00:00,136.97,136.97,136.82,136.84,6200.0,113.645,113.645,113.5206,113.5372,6200.0
2010-07-14 13:05:00,136.82,136.82,136.72,136.79,11000.0,113.5206,113.5206,113.4376,113.4957,11000.0
2010-07-14 13:10:00,136.76,136.92,136.73,136.86,16800.0,113.4708,113.6036,113.4459,113.5538,16800.0
2010-07-14 13:15:00,136.9,136.93,136.85,136.89,5000.0,113.587,113.6118,113.5455,113.5787,5000.0
2010-07-14 13:20:00,136.96,137.04,136.88,136.88,19700.0,113.6367,113.7031,113.5704,113.5704,19700.0
2010-07-14 13:25:00,136.87,136.96,136.85,136.95,5300.0,113.5621,113.6367,113.5455,113.6284,5300.0
2010-07-14 13:30:00,136.94,137.04,136.92,136.99,27400.0,113.6201,113.7031,113.6036,113.6616,27400.0
2010-07-14 13:35:00,136.97,136.97,136.85,136.85,18600.0,113.645,113.645,113.5455,113.5455,18600.0
2010-07-14 13:40:00,136.86,136.9,136.64,136.64,25000.0,113.5538,113.587,113.3712,113.3712,25000.0
2010-07-14 13:45:00,136.65,136.69,136.59,136.59,21800.0,113.3795,113.4127,113.3297,113.3297,21800.0
2010-07-14 13:50:00,136.59,136.59,136.31,136.31,22000.0,113.3297,113.3297,113.0974,113.0974,22000.0
2010-07-14 13:55:00,136.32,136.49,136.32,136.46,5400.0,113.1057,113.2468,113.1057,113.2219,5400.0
2010-07-14 14:00:00,136.43,136.48,136.07,136.25,48800.0,113.197,113.2385,112.8983,113.0476,48800.0
2010-07-14 14:05:00,136.23,136.3,135.83,136.05,36900.0,113.0311,113.0891,112.6992,112.8817,36900.0
2010-07-14 14:10:00,136.03,136.21,135.83,135.86,27500.0,112.8651,113.0145,112.6992,112.7241,27500.0
2010-07-14 14:15:00,135.83,136.06,135.79,135.99,42500.0,112.6992,112.89,112.666,112.8319,42500.0
2010-07-14 14:20:00,136.0,136.08,135.69,135.69,21800.0,112.8402,112.9066,112.583,112.583,21800.0
2010-07-14 14:25:00,135.69,135.86,135.63,135.79,33600.0,112.583,112.7241,112.5332,112.666,33600.0
2010-07-14 14:30:00,135.79,136.04,135.69,135.98,26500.0,112.666,112.8734,112.583,112.8236,26500.0
2010-07-14 14:35:00,135.99,136.06,135.94,135.96,27500.0,112.8319,112.89,112.7904,112.807,27500.0
2010-07-14 14:40:00,135.94,136.07,135.89,135.9,15100.0,112.7904,112.8983,112.749,112.7572,15100.0
2010-07-14 14:45:00,135.92,136.14,135.87,136.08,24400.0,112.7738,112.9564,112.7324,112.9066,24400.0
2010-07-14 14:50:00,136.04,136.14,135.96,136.05,20700.0,112.8734,112.9564,112.807,112.8817,20700.0
2010-07-14 14:55:00,136.05,136.23,136.04,136.2,51100.0,112.8817,113.0311,112.8734,113.0062,51100.0
2010-07-14 15:00:00,136.23,136.4,136.2,136.36,15400.0,113.0311,113.1721,113.0062,113.1389,15400.0
2010-07-14 15:05:00,136.36,136.36,136.05,136.1,14100.0,113.1389,113.1389,112.8817,112.9232,14100.0
2010-07-14 15:10:00,136.13,136.16,136.02,136.1,15100.0,112.9481,112.973,112.8568,112.9232,15100.0
2010-07-14 15:15:00,136.09,136.56,136.09,136.45,34300.0,112.9149,113.3049,112.9149,113.2136,34300.0
2010-07-14 15:20:00,136.43,136.56,136.36,136.5,27800.0,113.197,113.3049,113.1389,113.2551,27800.0
2010-07-14 15:25:00,136.54,136.68,136.46,136.46,38500.0,113.2883,113.4044,113.2219,113.2219,38500.0
2010-07-14 15:30:00,136.46,136.55,136.3,136.41,21000.0,113.2219,113.2966,113.0891,113.1804,21000.0
2010-07-14 15:35:00,136.4,136.42,136.25,136.27,12500.0,113.1721,113.1887,113.0476,113.0642,12500.0
2010-07-14 15:40:00,136.25,136.25,135.96,136.06,42500.0,113.0476,113.0476,112.807,112.89,42500.0
2010-07-14 15:45:00,136.07,136.49,136.05,136.47,61400.0,112.8983,113.2468,112.8817,113.2302,61400.0
2010-07-14 15:50:00,136.49,136.56,136.33,136.5,54600.0,113.2468,113.3049,113.114,113.2551,54600.0
2010-07-14 15:55:00,136.5,136.59,136.48,136.55,51700.0,113.2551,113.3297,113.2385,113.2966,51700.0
2010-07-15 09:30:00,136.61,136.73,136.3,136.46,37900.0,113.3463,113.4459,113.0891,113.2219,37900.0
2010-07-15 09:35:00,136.55,136.71,136.3,136.33,32900.0,113.2966,113.4293,113.0891,113.114,32900.0
2010-07-15 09:40:00,136.31,136.44,136.11,136.21,38700.0,113.0974,113.2053,112.9315,113.0145,38700.0
2010-07-15 09:45:00,136.21,136.39,136.1,136.26,53000.0,113.0145,113.1638,112.9232,113.0559,53000.0
2010-07-15 09:50:00,136.26,136.52,136.2,136.46,93300.0,113.0559,113.2717,113.0062,113.2219,93300.0
2010-07-15 09:55:00,136.41,136.55,136.29,136.53,35500.0,113.1804,113.2966,113.0808,113.28,35500.0
2010-07-15 10:00:00,136.51,136.51,135.59,135.68,85200.0,113.2634,113.2634,112.5,112.5747,85200.0
2010-07-15 10:05:00,135.65,135.74,135.29,135.41,70500.0,112.5498,112.6245,112.2511,112.3507,70500.0
2010-07-15 10:10:00,135.38,135.4,134.82,134.96,183900.0,112.3258,112.3424,111.8612,111.9773,183900.0
2010-07-15 10:15:00,134.93,135.03,134.48,134.62,81000.0,111.9524,112.0354,111.5791,111.6952,81000.0
2010-07-15 10:20:00,134.64,134.98,134.45,134.8,57900.0,111.7118,111.9939,111.5542,111.8446,57900.0
2010-07-15 10:25:00,134.82,135.11,134.77,135.08,29600.0,111.8612,112.1018,111.8197,112.0769,29600.0
2010-07-15 10:30:00,135.05,135.07,134.83,134.92,18300.0,112.052,112.0686,111.8695,111.9441,18300.0
2010-07-15 10:35:00,134.96,135.21,134.89,135.19,20600.0,111.9773,112.1848,111.9192,112.1682,20600.0
2010-07-15 10:40:00,135.21,135.21,134.83,135.01,30300.0,112.1848,112.1848,111.8695,112.0188,30300.0
2010-07-15 10:45:00,134.96,135.24,134.9,135.19,25400.0,111.9773,112.2096,111.9275,112.1682,25400.0
2010-07-15 10:50:00,135.18,135.24,135.05,135.24,15800.0,112.1599,112.2096,112.052,112.2096,15800.0
2010-07-15 10:55:00,135.22,135.22,135.08,135.12,8600.0,112.193,112.193,112.0769,112.1101,8600.0
2010-07-15 11:00:00,135.18,135.24,134.97,135.05,19000.0,112.1599,112.2096,111.9856,112.052,19000.0
2010-07-15 11:05:00,135.05,135.07,134.83,134.96,27500.0,112.052,112.0686,111.8695,111.9773,27500.0
2010-07-15 11:10:00,135.04,135.19,134.94,135.19,6900.0,112.0437,112.1682,111.9607,112.1682,6900.0
2010-07-15 11:15:00,135.21,135.33,135.19,135.2,15000.0,112.1848,112.2843,112.1682,112.1765,15000.0
2010-07-15 11:20:00,135.22,135.47,135.22,135.44,22200.0,112.193,112.4005,112.193,112.3756,22200.0
2010-07-15 11:25:00,135.45,135.49,135.32,135.47,24400.0,112.3839,112.4171,112.276,112.4005,24400.0
2010-07-15 11:30:00,135.46,135.48,135.19,135.19,22600.0,112.3922,112.4088,112.1682,112.1682,22600.0
2010-07-15 11:35:00,135.2,135.55,135.19,135.52,16400.0,112.1765,112.4669,112.1682,112.442,16400.0
2010-07-15 11:40:00,135.55,135.58,135.42,135.52,20500.0,112.4669,112.4917,112.359,112.442,20500.0
2010-07-15 11:45:00,135.5,135.54,135.34,135.38,19300.0,112.4254,112.4586,112.2926,112.3258,19300.0
2010-07-15 11:50:00,135.35,135.49,135.31,135.45,10000.0,112.3009,112.4171,112.2677,112.3839,10000.0
2010-07-15 11:55:00,135.44,135.5,135.18,135.21,17400.0,112.3756,112.4254,112.1599,112.1848,17400.0
2010-07-15 12:00:00,135.19,135.28,135.08,135.11,13300.0,112.1682,112.2428,112.0769,112.1018,13300.0
2010-07-15 12:05:00,135.09,135.26,135.07,135.08,11000.0,112.0852,112.2262,112.0686,112.0769,11000.0
2010-07-15 12:10:00,135.08,135.29,135.05,135.21,5400.0,112.0769,112.2511,112.052,112.1848,5400.0
2010-07-15 12:15:00,135.25,135.28,135.09,135.1,6100.0,112.2179,112.2428,112.0852,112.0935,6100.0
2010-07-15 12:20:00,135.0,135.04,134.84,134.84,12000.0,112.0105,112.0437,111.8778,111.8778,12000.0
2010-07-15 12:25:00,134.84,134.95,134.83,134.89,9700.0,111.8778,111.969,111.8695,111.9192,9700.0
2010-07-15 12:30:00,134.87,135.0,134.84,134.98,4600.0,111.9027,112.0105,111.8778,111.9939,4600.0
2010-07-15 12:35:00,134.97,134.98,134.85,134.96,11100.0,111.9856,111.9939,111.8861,111.9773,11100.0
2010-07-15 12:40:00,134.97,135.0,134.83,134.91,12200.0,111.9856,112.0105,111.8695,111.9358,12200.0
2010-07-15 12:45:00,134.95,135.04,134.93,135.02,2500.0,111.969,112.0437,111.9524,112.0271,2500.0
2010-07-15 12:50:00,135.0,135.18,134.98,135.18,8000.0,112.0105,112.1599,111.9939,112.1599,8000.0
2010-07-15 12:55:00,135.24,135.27,135.09,135.09,10500.0,112.2096,112.2345,112.0852,112.0852,10500.0
2010-07-15 13:00:00,135.1,135.36,135.1,135.31,7000.0,112.0935,112.3092,112.0935,112.2677,7000.0
2010-07-15 13:05:00,135.27,135.55,135.22,135.44,19900.0,112.2345,112.4669,112.193,112.3756,19900.0
2010-07-15 13:10:00,135.44,135.46,135.33,135.42,14300.0,112.3756,112.3922,112.2843,112.359,14300.0
2010-07-15 13:15:00,135.44,135.76,135.41,135.75,17800.0,112.3756,112.6411,112.3507,112.6328,17800.0
2010-07-15 13:20:00,135.77,135.95,135.73,135.95,15500.0,112.6494,112.7987,112.6162,112.7987,15500.0
2010-07-15 13:25:00,135.96,136.04,135.82,135.86,22000.0,112.807,112.8734,112.6909,112.7241,22000.0
2010-07-15 13:30:00,135.84,135.98,135.64,135.65,28300.0,112.7075,112.8236,112.5415,112.5498,28300.0
2010-07-15 13:35:00,135.65,135.87,135.64,135.81,8400.0,112.5498,112.7324,112.5415,112.6826,8400.0
2010-07-15 13:40:00,135.8,135.81,135.66,135.7,10500.0,112.6743,112.6826,112.5581,112.5913,10500.0
2010-07-15 13:45:00,135.74,135.93,135.74,135.87,14100.0,112.6245,112.7821,112.6245,112.7324,14100.0
2010-07-15 13:50:00,135.86,135.86,135.65,135.72,20600.0,112.7241,112.7241,112.5498,112.6079,20600.0
2010-07-15 13:55:00,135.72,135.84,135.71,135.75,11000.0,112.6079,112.7075,112.5996,112.6328,11000.0
2010-07-15 14:00:00,135.73,136.0,135.62,135.87,33400.0,112.6162,112.8402,112.5249,112.7324,33400.0
2010-07-15 14:05:00,135.87,135.88,135.59,135.62,32100.0,112.7324,112.7407,112.5,112.5249,32100.0
2010-07-15 14:10:00,135.63,135.74,135.54,135.69,23700.0,112.5332,112.6245,112.4586,112.583,23700.0
2010-07-15 14:15:00,135.68,135.94,135.63,135.94,13200.0,112.5747,112.7904,112.5332,112.7904,13200.0
2010-07-15 14:20:00,135.94,135.97,135.74,135.74,17400.0,112.7904,112.8153,112.6245,112.6245,17400.0
2010-07-15 14:25:00,135.76,136.06,135.74,136.04,25300.0,112.6411,112.89,112.6245,112.8734,25300.0
2010-07-15 14:30:00,136.05,136.18,135.96,135.99,38900.0,112.8817,112.9896,112.807,112.8319,38900.0
2010-07-15 14:35:00,135.99,136.07,135.89,135.97,43400.0,112.8319,112.8983,112.749,112.8153,43400.0
2010-07-15 14:40:00,135.97,136.04,135.86,135.9,23600.0,112.8153,112.8734,112.7241,112.7572,23600.0
2010-07-15 14:45:00,135.91,136.09,135.87,136.04,20900.0,112.7655,112.9149,112.7324,112.8734,20900.0
2010-07-15 14:50:00,136.03,136.12,135.98,135.99,12900.0,112.8651,112.9398,112.8236,112.8319,12900.0
2010-07-15 14:55:00,135.99,136.07,135.76,135.8,13600.0,112.8319,112.8983,112.6411,112.6743,13600.0
2010-07-15 15:00:00,135.8,135.94,135.8,135.85,16600.0,112.6743,112.7904,112.6743,112.7158,16600.0
2010-07-15 15:05:00,135.83,135.88,135.41,135.47,61700.0,112.6992,112.7407,112.3507,112.4005,61700.0
2010-07-15 15:10:00,135.45,135.47,135.23,135.23,77900.0,112.3839,112.4005,112.2013,112.2013,77900.0
2010-07-15 15:15:00,135.21,135.43,135.14,135.3,96700.0,112.1848,112.3673,112.1267,112.2594,96700.0
2010-07-15 15:20:00,135.31,135.42,135.1,135.2,44800.0,112.2677,112.359,112.0935,112.1765,44800.0
2010-07-15 15:25:00,135.2,135.59,135.08,135.57,83300.0,112.1765,112.5,112.0769,112.4834,83300.0
2010-07-15 15:30:00,135.56,135.92,135.55,135.65,103300.0,112.4751,112.7738,112.4669,112.5498,103300.0
2010-07-15 15:35:00,135.67,136.15,135.58,135.94,80700.0,112.5664,112.9647,112.4917,112.7904,80700.0
2010-07-15 15:40:00,135.99,136.28,135.88,136.17,91400.0,112.8319,113.0725,112.7407,112.9813,91400.0
2010-07-15 15:45:00,136.18,136.7,136.18,136.42,140400.0,112.9896,113.421,112.9896,113.1887,140400.0
2010-07-15 15:50:00,136.43,136.75,136.43,136.73,173700.0,113.197,113.4625,113.197,113.4459,173700.0
2010-07-15 15:55:00,136.71,136.72,136.38,136.38,118400.0,113.4293,113.4376,113.1555,113.1555,118400.0
2010-07-16 09:30:00,135.47,135.69,135.07,135.08,36000.0,112.4005,112.583,112.0686,112.0769,36000.0
2010-07-16 09:35:00,135.05,135.4,134.96,135.01,48600.0,112.052,112.3424,111.9773,112.0188,48600.0
2010-07-16 09:40:00,135.01,135.2,134.77,134.77,31200.0,112.0188,112.1765,111.8197,111.8197,31200.0
2010-07-16 09:45:00,134.72,134.86,134.48,134.67,69500.0,111.7782,111.8944,111.5791,111.7367,69500.0
2010-07-16 09:50:00,134.64,134.82,134.24,134.24,77700.0,111.7118,111.8612,111.3799,111.3799,77700.0
2010-07-16 09:55:00,134.4,134.4,133.82,133.97,108900.0,111.5127,111.5127,111.0315,111.1559,108900.0
2010-07-16 10:00:00,133.92,133.96,133.72,133.79,86700.0,111.1144,111.1476,110.9485,111.0066,86700.0
2010-07-16 10:05:00,133.75,133.86,133.12,133.28,69200.0,110.9734,111.0646,110.4507,110.5834,69200.0
2010-07-16 10:10:00,133.25,133.63,133.25,133.62,58800.0,110.5585,110.8738,110.5585,110.8655,58800.0
2010-07-16 10:15:00,133.6,133.79,133.49,133.79,42600.0,110.8489,111.0066,110.7577,111.0066,42600.0
2010-07-16 10:20:00,133.82,133.9,133.67,133.85,23300.0,111.0315,111.0978,110.907,111.0563,23300.0
2010-07-16 10:25:00,133.8,133.84,133.64,133.77,26500.0,111.0149,111.0481,110.8821,110.99,26500.0
2010-07-16 10:30:00,133.76,133.79,133.55,133.79,34800.0,110.9817,111.0066,110.8074,111.0066,34800.0
2010-07-16 10:35:00,133.81,133.92,133.67,133.78,19700.0,111.0232,111.1144,110.907,110.9983,19700.0
2010-07-16 10:40:00,133.71,133.87,133.61,133.86,29500.0,110.9402,111.0729,110.8572,111.0646,29500.0
2010-07-16 10:45:00,133.96,134.12,133.88,133.92,17200.0,111.1476,111.2804,111.0812,111.1144,17200.0
2010-07-16 10:50:00,133.88,134.1,133.85,133.95,15500.0,111.0812,111.2638,111.0563,111.1393,15500.0
2010-07-16 10:55:00,133.91,134.14,133.89,134.04,16100.0,111.1061,111.297,111.0895,111.214,16100.0
2010-07-16 11:00:00,134.07,134.13,133.81,133.81,12400.0,111.2389,111.2887,111.0232,111.0232,12400.0
2010-07-16 11:05:00,133.76,133.94,133.76,133.85,22600.0,110.9817,111.131,110.9817,111.0563,22600.0
2010-07-16 11:10:00,133.86,133.96,133.77,133.96,24100.0,111.0646,111.1476,110.99,111.1476,24100.0
2010-07-16 11:15:00,133.96,133.96,133.82,133.84,5400.0,111.1476,111.1476,111.0315,111.0481,5400.0
2010-07-16 11:20:00,133.76,133.76,133.43,133.51,74100.0,110.9817,110.9817,110.7079,110.7742,74100.0
2010-07-16 11:25:00,133.54,133.77,133.46,133.77,8500.0,110.7991,110.99,110.7328,110.99,8500.0
2010-07-16 11:30:00,133.79,133.79,133.58,133.59,24300.0,111.0066,111.0066,110.8323,110.8406,24300.0
2010-07-16 11:35:00,133.57,133.74,133.44,133.64,56200.0,110.824,110.9651,110.7162,110.8821,56200.0
2010-07-16 11:40:00,133.59,133.72,133.57,133.65,38300.0,110.8406,110.9485,110.824,110.8904,38300.0
2010-07-16 11:45:00,133.64,133.68,133.44,133.49,48300.0,110.8821,110.9153,110.7162,110.7577,48300.0
2010-07-16 11:50:00,133.54,133.61,133.3,133.35,23100.0,110.7991,110.8572,110.6,110.6415,23100.0
2010-07-16 11:55:00,133.32,133.48,133.24,133.32,32300.0,110.6166,110.7494,110.5502,110.6166,32300.0
2010-07-16 12:00:00,133.24,133.39,133.24,133.37,23300.0,110.5502,110.6747,110.5502,110.6581,23300.0
2010-07-16 12:05:00,133.35,133.35,133.11,133.29,50300.0,110.6415,110.6415,110.4424,110.5917,50300.0
2010-07-16 12:10:00,133.28,133.44,133.18,133.19,19600.0,110.5834,110.7162,110.5004,110.5087,19600.0
2010-07-16 12:15:00,133.17,133.17,132.86,132.94,29300.0,110.4921,110.4921,110.2349,110.3013,29300.0
2010-07-16 12:20:00,132.93,133.06,132.89,133.02,10200.0,110.293,110.4009,110.2598,110.3677,10200.0
2010-07-16 12:25:00,133.02,133.11,132.94,133.1,30600.0,110.3677,110.4424,110.3013,110.4341,30600.0
2010-07-16 12:30:00,133.05,133.08,132.96,133.0,4700.0,110.3926,110.4175,110.3179,110.3511,4700.0
2010-07-16 12:35:00,133.0,133.0,132.83,132.9,19100.0,110.3511,110.3511,110.21,110.2681,19100.0
2010-07-16 12:40:00,132.92,133.1,132.91,133.09,8400.0,110.2847,110.4341,110.2764,110.4258,8400.0
2010-07-16 12:45:00,133.11,133.11,132.95,133.08,7700.0,110.4424,110.4424,110.3096,110.4175,7700.0
2010-07-16 12:50:00,133.09,133.1,132.93,132.96,7300.0,110.4258,110.4341,110.293,110.3179,7300.0
2010-07-16 12:55:00,132.97,132.98,132.78,132.81,16300.0,110.3262,110.3345,110.1686,110.1935,16300.0
2010-07-16 13:00:00,132.81,132.91,132.78,132.83,31300.0,110.1935,110.2764,110.1686,110.21,31300.0
2010-07-16 13:05:00,132.85,133.05,132.82,132.99,6900.0,110.2266,110.3926,110.2018,110.3428,6900.0
2010-07-16 13:10:00,132.97,133.03,132.83,132.89,15200.0,110.3262,110.376,110.21,110.2598,15200.0
2010-07-16 13:15:00,132.92,133.12,132.92,133.04,17500.0,110.2847,110.4507,110.2847,110.3843,17500.0
2010-07-16 13:20:00,133.0,133.07,132.85,132.91,15900.0,110.3511,110.4092,110.2266,110.2764,15900.0
2010-07-16 13:25:00,132.92,132.92,132.73,132.81,34400.0,110.2847,110.2847,110.1271,110.1935,34400.0
2010-07-16 13:30:00,132.77,133.1,132.75,133.06,8700.0,110.1603,110.4341,110.1437,110.4009,8700.0
2010-07-16 13:35:00,133.06,133.15,132.91,132.99,24400.0,110.4009,110.4756,110.2764,110.3428,24400.0
2010-07-16 13:40:00,132.93,132.94,132.75,132.81,40900.0,110.293,110.3013,110.1437,110.1935,40900.0
2010-07-16 13:45:00,132.79,132.81,132.57,132.77,112000.0,110.1769,110.1935,109.9943,110.1603,112000.0
2010-07-16 13:50:00,132.76,132.76,132.49,132.54,40100.0,110.152,110.152,109.9279,109.9694,40100.0
2010-07-16 13:55:00,132.56,132.71,132.55,132.64,11000.0,109.986,110.1105,109.9777,110.0524,11000.0
2010-07-16 14:00:00,132.66,132.76,132.61,132.74,18000.0,110.069,110.152,110.0275,110.1354,18000.0
2010-07-16 14:05:00,132.69,132.74,132.61,132.74,34000.0,110.0939,110.1354,110.0275,110.1354,34000.0
2010-07-16 14:10:00,132.73,132.8,132.59,132.61,37800.0,110.1271,110.1852,110.0109,110.0275,37800.0
2010-07-16 14:15:00,132.59,132.6,132.39,132.44,19900.0,110.0109,110.0192,109.845,109.8865,19900.0
2010-07-16 14:20:00,132.45,132.58,132.39,132.55,24000.0,109.8948,110.0026,109.845,109.9777,24000.0
2010-07-16 14:25:00,132.55,132.65,132.48,132.51,9200.0,109.9777,110.0607,109.9196,109.9445,9200.0
2010-07-16 14:30:00,132.51,132.64,132.41,132.55,26000.0,109.9445,110.0524,109.8616,109.9777,26000.0
2010-07-16 14:35:00,132.61,132.61,132.39,132.46,19200.0,110.0275,110.0275,109.845,109.9031,19200.0
2010-07-16 14:40:00,132.49,132.5,132.37,132.41,7700.0,109.9279,109.9362,109.8284,109.8616,7700.0
2010-07-16 14:45:00,132.41,132.58,132.41,132.46,33200.0,109.8616,110.0026,109.8616,109.9031,33200.0
2010-07-16 14:50:00,132.46,132.47,132.26,132.35,46700.0,109.9031,109.9114,109.7371,109.8118,46700.0
2010-07-16 14:55:00,132.41,132.44,132.27,132.3,19100.0,109.8616,109.8865,109.7454,109.7703,19100.0
2010-07-16 15:00:00,132.3,132.39,132.26,132.38,61000.0,109.7703,109.845,109.7371,109.8367,61000.0
2010-07-16 15:05:00,132.39,132.46,132.15,132.16,46100.0,109.845,109.9031,109.6458,109.6541,46100.0
2010-07-16 15:10:00,132.15,132.24,132.0,132.24,129100.0,109.6458,109.7205,109.5214,109.7205,129100.0
2010-07-16 15:15:00,132.22,132.24,132.05,132.07,25900.0,109.7039,109.7205,109.5629,109.5795,25900.0
2010-07-16 15:20:00,132.06,132.09,131.82,131.83,73500.0,109.5712,109.5961,109.372,109.3803,73500.0
2010-07-16 15:25:00,131.81,131.97,131.75,131.94,36400.0,109.3637,109.4965,109.314,109.4716,36400.0
2010-07-16 15:30:00,131.95,132.14,131.92,132.14,55500.0,109.4799,109.6375,109.455,109.6375,55500.0
2010-07-16 15:35:00,132.15,132.44,132.12,132.19,50200.0,109.6458,109.8865,109.621,109.679,50200.0
2010-07-16 15:40:00,132.19,132.4,132.19,132.3,105300.0,109.679,109.8533,109.679,109.7703,105300.0
2010-07-16 15:45:00,132.3,132.3,131.84,131.87,140800.0,109.7703,109.7703,109.3886,109.4135,140800.0
2010-07-16 15:50:00,131.88,132.25,131.83,132.24,141300.0,109.4218,109.7288,109.3803,109.7205,141300.0
2010-07-16 15:55:00,132.24,132.27,131.92,131.95,193400.0,109.7205,109.7454,109.455,109.4799,193400.0
2010-07-19 09:30:00,132.41,132.73,132.33,132.49,69600.0,109.8616,110.1271,109.7952,109.9279,69600.0
2010-07-19 09:35:00,132.49,132.75,132.31,132.31,43500.0,109.9279,110.1437,109.7786,109.7786,43500.0
2010-07-19 09:40:00,132.31,132.71,132.23,132.63,33900.0,109.7786,110.1105,109.7122,110.0441,33900.0
2010-07-19 09:45:00,132.65,132.87,132.52,132.59,49500.0,110.0607,110.2432,109.9528,110.0109,49500.0
2010-07-19 09:50:00,132.55,132.88,132.5,132.71,32800.0,109.9777,110.2515,109.9362,110.1105,32800.0
2010-07-19 09:55:00,132.7,132.79,132.5,132.56,28100.0,110.1022,110.1769,109.9362,109.986,28100.0
2010-07-19 10:00:00,132.58,132.59,132.28,132.36,32300.0,110.0026,110.0109,109.7537,109.8201,32300.0
2010-07-19 10:05:00,132.38,132.58,131.95,132.01,33800.0,109.8367,110.0026,109.4799,109.5297,33800.0
2010-07-19 10:10:00,131.99,132.12,131.8,132.02,78600.0,109.5131,109.621,109.3554,109.538,78600.0
2010-07-19 10:15:00,132.0,132.01,131.79,131.84,51700.0,109.5214,109.5297,109.3472,109.3886,51700.0
2010-07-19 10:20:00,131.89,131.97,131.48,131.48,27500.0,109.4301,109.4965,109.0899,109.0899,27500.0
2010-07-19 10:25:00,131.47,131.54,131.26,131.26,43500.0,109.0816,109.1397,108.9074,108.9074,43500.0
2010-07-19 10:30:00,131.23,131.59,131.23,131.36,51100.0,108.8825,109.1812,108.8825,108.9904,51100.0
2010-07-19 10:35:00,131.36,131.6,131.15,131.15,53900.0,108.9904,109.1895,108.8161,108.8161,53900.0
2010-07-19 10:40:00,131.17,131.39,131.08,131.39,25600.0,108.8327,109.0153,108.7581,109.0153,25600.0
2010-07-19 10:45:00,131.41,131.43,131.02,131.13,31400.0,109.0319,109.0485,108.7083,108.7995,31400.0
2010-07-19 10:50:00,131.12,131.12,130.82,131.03,52800.0,108.7912,108.7912,108.5423,108.7166,52800.0
2010-07-19 10:55:00,131.05,131.34,130.87,131.31,27100.0,108.7332,108.9738,108.5838,108.9489,27100.0
2010-07-19 11:00:00,131.31,131.67,131.23,131.61,18500.0,108.9489,109.2476,108.8825,109.1978,18500.0
2010-07-19 11:05:00,131.62,131.77,131.55,131.63,21100.0,109.2061,109.3306,109.148,109.2144,21100.0
2010-07-19 11:10:00,131.66,131.69,131.53,131.63,13500.0,109.2393,109.2642,109.1314,109.2144,13500.0
2010-07-19 11:15:00,131.66,131.96,131.65,131.88,11200.0,109.2393,109.4882,109.231,109.4218,11200.0
2010-07-19 11:20:00,131.82,131.97,131.78,131.96,8700.0,109.372,109.4965,109.3389,109.4882,8700.0
2010-07-19 11:25:00,132.02,132.08,131.86,131.86,13200.0,109.538,109.5878,109.4052,109.4052,13200.0
2010-07-19 11:30:00,131.89,131.92,131.74,131.75,4600.0,109.4301,109.455,109.3057,109.314,4600.0
2010-07-19 11:35:00,131.75,131.77,131.53,131.57,10400.0,109.314,109.3306,109.1314,109.1646,10400.0
2010-07-19 11:40:00,131.57,131.71,131.57,131.7,4900.0,109.1646,109.2808,109.1646,109.2725,4900.0
2010-07-19 11:45:00,131.69,131.73,131.54,131.73,10600.0,109.2642,109.2974,109.1397,109.2974,10600.0
2010-07-19 11:50:00,131.69,132.01,131.66,131.95,27400.0,109.2642,109.5297,109.2393,109.4799,27400.0
2010-07-19 11:55:00,131.93,131.97,131.92,131.96,1700.0,109.4633,109.4965,109.455,109.4882,1700.0
2010-07-19 12:00:00,132.02,132.02,131.66,131.66,8000.0,109.538,109.538,109.2393,109.2393,8000.0
2010-07-19 12:05:00,131.67,131.74,131.57,131.73,8100.0,109.2476,109.3057,109.1646,109.2974,8100.0
2010-07-19 12:10:00,131.72,131.74,131.54,131.59,4500.0,109.2891,109.3057,109.1397,109.1812,4500.0
2010-07-19 12:15:00,131.62,131.87,131.56,131.86,8800.0,109.2061,109.4135,109.1563,109.4052,8800.0
2010-07-19 12:20:00,131.86,131.94,131.8,131.9,32500.0,109.4052,109.4716,109.3554,109.4384,32500.0
2010-07-19 12:25:00,131.9,132.07,131.84,132.05,35100.0,109.4384,109.5795,109.3886,109.5629,35100.0
2010-07-19 12:30:00,132.06,132.06,131.9,131.94,12300.0,109.5712,109.5712,109.4384,109.4716,12300.0
2010-07-19 12:35:00,131.96,132.2,131.96,132.17,19000.0,109.4882,109.6873,109.4882,109.6624,19000.0
2010-07-19 12:40:00,132.18,132.23,132.12,132.19,13300.0,109.6707,109.7122,109.621,109.679,13300.0
2010-07-19 12:45:00,132.22,132.36,132.14,132.35,13100.0,109.7039,109.8201,109.6375,109.8118,13100.0
2010-07-19 12:50:00,132.36,132.49,132.32,132.34,7800.0,109.8201,109.9279,109.7869,109.8035,7800.0
2010-07-19 12:55:00,132.3,132.3,132.09,132.25,10900.0,109.7703,109.7703,109.5961,109.7288,10900.0
2010-07-19 13:00:00,132.23,132.23,132.13,132.13,10500.0,109.7122,109.7122,109.6293,109.6293,10500.0
2010-07-19 13:05:00,132.15,132.16,132.04,132.13,7400.0,109.6458,109.6541,109.5546,109.6293,7400.0
2010-07-19 13:10:00,132.11,132.12,131.93,131.99,21300.0,109.6127,109.621,109.4633,109.5131,21300.0
2010-07-19 13:15:00,131.99,131.99,131.79,131.82,12600.0,109.5131,109.5131,109.3472,109.372,12600.0
2010-07-19 13:20:00,131.81,131.97,131.81,131.92,18500.0,109.3637,109.4965,109.3637,109.455,18500.0
2010-07-19 13:25:00,131.92,131.99,131.82,131.89,7500.0,109.455,109.5131,109.372,109.4301,7500.0
2010-07-19 13:30:00,131.88,132.12,131.88,132.0,14100.0,109.4218,109.621,109.4218,109.5214,14100.0
2010-07-19 13:35:00,132.0,132.01,131.87,131.91,7300.0,109.5214,109.5297,109.4135,109.4467,7300.0
2010-07-19 13:40:00,131.92,131.95,131.73,131.73,8400.0,109.455,109.4799,109.2974,109.2974,8400.0
2010-07-19 13:45:00,131.73,131.89,131.71,131.86,7700.0,109.2974,109.4301,109.2808,109.4052,7700.0
2010-07-19 13:50:00,131.85,131.85,131.75,131.84,15900.0,109.3969,109.3969,109.314,109.3886,15900.0
2010-07-19 13:55:00,131.82,131.88,131.77,131.83,4000.0,109.372,109.4218,109.3306,109.3803,4000.0
2010-07-19 14:00:00,131.82,131.97,131.82,131.95,2900.0,109.372,109.4965,109.372,109.4799,2900.0
2010-07-19 14:05:00,131.98,132.05,131.9,132.01,11300.0,109.5048,109.5629,109.4384,109.5297,11300.0
2010-07-19 14:10:00,131.99,132.24,131.99,132.23,50500.0,109.5131,109.7205,109.5131,109.7122,50500.0
2010-07-19 14:15:00,132.24,132.4,132.18,132.38,26300.0,109.7205,109.8533,109.6707,109.8367,26300.0
2010-07-19 14:20:00,132.39,132.4,132.21,132.36,16300.0,109.845,109.8533,109.6956,109.8201,16300.0
2010-07-19 14:25:00,132.41,132.42,132.23,132.24,4900.0,109.8616,109.8699,109.7122,109.7205,4900.0
2010-07-19 14:30:00,132.23,132.39,132.18,132.39,5600.0,109.7122,109.845,109.6707,109.845,5600.0
2010-07-19 14:35:00,132.43,132.43,132.24,132.35,9500.0,109.8782,109.8782,109.7205,109.8118,9500.0
2010-07-19 14:40:00,132.37,132.57,132.36,132.55,12100.0,109.8284,109.9943,109.8201,109.9777,12100.0
2010-07-19 14:45:00,132.57,132.75,132.57,132.7,21400.0,109.9943,110.1437,109.9943,110.1022,21400.0
2010-07-19 14:50:00,132.72,132.85,132.67,132.77,21000.0,110.1188,110.2266,110.0773,110.1603,21000.0
2010-07-19 14:55:00,132.74,132.74,132.56,132.61,12700.0,110.1354,110.1354,109.986,110.0275,12700.0
2010-07-19 15:00:00,132.59,132.85,132.54,132.84,21300.0,110.0109,110.2266,109.9694,110.2183,21300.0
2010-07-19 15:05:00,132.8,133.08,132.68,133.03,48400.0,110.1852,110.4175,110.0856,110.376,48400.0
2010-07-19 15:10:00,133.04,133.11,132.96,132.98,26000.0,110.3843,110.4424,110.3179,110.3345,26000.0
2010-07-19 15:15:00,132.98,133.08,132.92,132.97,23500.0,110.3345,110.4175,110.2847,110.3262,23500.0
2010-07-19 15:20:00,132.93,132.93,132.73,132.76,14400.0,110.293,110.293,110.1271,110.152,14400.0
2010-07-19 15:25:00,132.73,132.73,132.39,132.49,36100.0,110.1271,110.1271,109.845,109.9279,36100.0
2010-07-19 15:30:00,132.48,132.66,132.39,132.56,27800.0,109.9196,110.069,109.845,109.986,27800.0
2010-07-19 15:35:00,132.56,132.62,132.21,132.29,36900.0,109.986,110.0358,109.6956,109.762,36900.0
2010-07-19 15:40:00,132.29,132.56,132.24,132.54,45800.0,109.762,109.986,109.7205,109.9694,45800.0
2010-07-19 15:45:00,132.54,132.74,132.44,132.58,61800.0,109.9694,110.1354,109.8865,110.0026,61800.0
2010-07-19 15:50:00,132.6,132.74,132.53,132.69,82600.0,110.0192,110.1354,109.9611,110.0939,82600.0
2010-07-19 15:55:00,132.69,132.8,132.67,132.8,130500.0,110.0939,110.1852,110.0773,110.1852,130500.0
2010-07-20 09:30:00,131.0,131.09,130.72,131.02,62600.0,108.6917,108.7664,108.4594,108.7083,62600.0
2010-07-20 09:35:00,131.06,131.23,130.6,130.72,72900.0,108.7415,108.8825,108.3598,108.4594,72900.0
2010-07-20 09:40:00,130.72,131.07,130.68,131.05,61300.0,108.4594,108.7498,108.4262,108.7332,61300.0
2010-07-20 09:45:00,131.09,131.25,131.03,131.12,26300.0,108.7664,108.8991,108.7166,108.7912,26300.0
2010-07-20 09:50:00,131.08,131.53,131.06,131.51,36800.0,108.7581,109.1314,108.7415,109.1148,36800.0
2010-07-20 09:55:00,131.54,131.57,131.31,131.36,10400.0,109.1397,109.1646,108.9489,108.9904,10400.0
2010-07-20 10:00:00,131.32,131.55,131.08,131.11,22900.0,108.9572,109.148,108.7581,108.783,22900.0
2010-07-20 10:05:00,131.04,131.32,131.0,131.14,14800.0,108.7249,108.9572,108.6917,108.8078,14800.0
2010-07-20 10:10:00,131.14,131.41,130.88,130.9,15900.0,108.8078,109.0319,108.5921,108.6087,15900.0
2010-07-20 10:15:00,130.9,131.5,130.9,131.47,14200.0,108.6087,109.1065,108.6087,109.0816,14200.0
2010-07-20 10:20:00,131.47,131.79,131.43,131.73,18400.0,109.0816,109.3472,109.0485,109.2974,18400.0
2010-07-20 10:25:00,131.68,131.8,131.52,131.66,8600.0,109.2559,109.3554,109.1231,109.2393,8600.0
2010-07-20 10:30:00,131.59,131.75,131.43,131.75,15100.0,109.1812,109.314,109.0485,109.314,15100.0
2010-07-20 10:35:00,131.79,131.9,131.68,131.73,18600.0,109.3472,109.4384,109.2559,109.2974,18600.0
2010-07-20 10:40:00,131.71,131.99,131.68,131.8,51700.0,109.2808,109.5131,109.2559,109.3554,51700.0
2010-07-20 10:45:00,131.81,132.01,131.79,131.91,39900.0,109.3637,109.5297,109.3472,109.4467,39900.0
2010-07-20 10:50:00,131.9,132.0,131.85,131.85,21300.0,109.4384,109.5214,109.3969,109.3969,21300.0
2010-07-20 10:55:00,131.88,131.92,131.74,131.89,21800.0,109.4218,109.455,109.3057,109.4301,21800.0
2010-07-20 11:00:00,131.92,132.12,131.91,132.09,17100.0,109.455,109.621,109.4467,109.5961,17100.0
2010-07-20 11:05:00,132.08,132.33,131.92,132.28,14300.0,109.5878,109.7952,109.455,109.7537,14300.0
2010-07-20 11:10:00,132.25,132.42,132.24,132.34,7400.0,109.7288,109.8699,109.7205,109.8035,7400.0
2010-07-20 11:15:00,132.34,132.62,132.28,132.54,13400.0,109.8035,110.0358,109.7537,109.9694,13400.0
2010-07-20 11:20:00,132.53,132.57,132.42,132.44,4100.0,109.9611,109.9943,109.8699,109.8865,4100.0
2010-07-20 11:25:00,132.47,132.55,132.43,132.54,3600.0,109.9114,109.9777,109.8782,109.9694,3600.0
2010-07-20 11:30:00,132.55,132.61,132.38,132.4,8300.0,109.9777,110.0275,109.8367,109.8533,8300.0
2010-07-20 11:35:00,132.38,132.45,132.28,132.28,6800.0,109.8367,109.8948,109.7537,109.7537,6800.0
2010-07-20 11:40:00,132.31,132.31,132.12,132.29,7200.0,109.7786,109.7786,109.621,109.762,7200.0
2010-07-20 11:45:00,132.32,132.43,132.27,132.4,5700.0,109.7869,109.8782,109.7454,109.8533,5700.0
2010-07-20 11:50:00,132.42,132.44,132.12,132.16,18800.0,109.8699,109.8865,109.621,109.6541,18800.0
2010-07-20 11:55:00,132.22,132.34,132.19,132.2,5400.0,109.7039,109.8035,109.679,109.6873,5400.0
2010-07-20 12:00:00,132.21,132.25,132.1,132.2,12200.0,109.6956,109.7288,109.6044,109.6873,12200.0
2010-07-20 12:05:00,132.22,132.43,132.22,132.26,25700.0,109.7039,109.8782,109.7039,109.7371,25700.0
2010-07-20 12:10:00,132.32,132.32,132.02,132.02,11200.0,109.7869,109.7869,109.538,109.538,11200.0
2010-07-20 12:15:00,132.02,132.02,131.94,131.98,3100.0,109.538,109.538,109.4716,109.5048,3100.0
2010-07-20 12:20:00,131.97,132.01,131.95,131.98,8600.0,109.4965,109.5297,109.4799,109.5048,8600.0
2010-07-20 12:25:00,131.96,132.16,131.96,132.06,8600.0,109.4882,109.6541,109.4882,109.5712,8600.0
2010-07-20 12:30:00,132.07,132.14,132.06,132.14,6100.0,109.5795,109.6375,109.5712,109.6375,6100.0
2010-07-20 12:35:00,132.16,132.23,132.07,132.07,8300.0,109.6541,109.7122,109.5795,109.5795,8300.0
2010-07-20 12:40:00,132.06,132.17,132.04,132.17,8300.0,109.5712,109.6624,109.5546,109.6624,8300.0
2010-07-20 12:45:00,132.19,132.4,132.18,132.34,11000.0,109.679,109.8533,109.6707,109.8035,11000.0
2010-07-20 12:50:00,132.32,132.32,132.27,132.3,1700.0,109.7869,109.7869,109.7454,109.7703,1700.0
2010-07-20 12:55:00,132.27,132.39,132.27,132.36,9500.0,109.7454,109.845,109.7454,109.8201,9500.0
2010-07-20 13:00:00,132.42,132.54,132.41,132.53,28500.0,109.8699,109.9694,109.8616,109.9611,28500.0
2010-07-20 13:05:00,132.53,132.57,132.49,132.49,29300.0,109.9611,109.9943,109.9279,109.9279,29300.0
2010-07-20 13:10:00,132.49,132.49,132.23,132.23,4000.0,109.9279,109.9279,109.7122,109.7122,4000.0
2010-07-20 13:15:00,132.23,132.52,132.21,132.52,3700.0,109.7122,109.9528,109.6956,109.9528,3700.0
2010-07-20 13:20:00,132.6,132.67,132.47,132.49,12700.0,110.0192,110.0773,109.9114,109.9279,12700.0
2010-07-20 13:25:00,132.51,132.57,132.51,132.53,8300.0,109.9445,109.9943,109.9445,109.9611,8300.0
2010-07-20 13:30:00,132.56,132.78,132.5,132.77,17800.0,109.986,110.1686,109.9362,110.1603,17800.0
2010-07-20 13:35:00,132.8,133.16,132.8,133.13,31700.0,110.1852,110.4839,110.1852,110.459,31700.0
2010-07-20 13:40:00,133.17,133.33,133.1,133.14,54300.0,110.4921,110.6249,110.4341,110.4673,54300.0
2010-07-20 13:45:00,133.16,133.28,133.14,133.23,19100.0,110.4839,110.5834,110.4673,110.5419,19100.0
2010-07-20 13:50:00,133.22,133.63,133.22,133.57,45900.0,110.5336,110.8738,110.5336,110.824,45900.0
2010-07-20 13:55:00,133.63,133.84,133.62,133.75,37300.0,110.8738,111.0481,110.8655,110.9734,37300.0
2010-07-20 14:00:00,133.79,133.8,133.53,133.54,24300.0,111.0066,111.0149,110.7908,110.7991,24300.0
2010-07-20 14:05:00,133.51,133.6,133.48,133.48,35600.0,110.7742,110.8489,110.7494,110.7494,35600.0
2010-07-20 14:10:00,133.49,133.59,133.46,133.47,57700.0,110.7577,110.8406,110.7328,110.7411,57700.0
2010-07-20 14:15:00,133.45,133.53,133.38,133.45,22900.0,110.7245,110.7908,110.6664,110.7245,22900.0
2010-07-20 14:20:00,133.42,133.42,133.15,133.21,10600.0,110.6996,110.6996,110.4756,110.5253,10600.0
2010-07-20 14:25:00,133.2,133.46,133.14,133.38,10800.0,110.517,110.7328,110.4673,110.6664,10800.0
2010-07-20 14:30:00,133.38,133.62,133.36,133.56,19100.0,110.6664,110.8655,110.6498,110.8157,19100.0
2010-07-20 14:35:00,133.54,133.6,133.38,133.46,23400.0,110.7991,110.8489,110.6664,110.7328,23400.0
2010-07-20 14:40:00,133.44,133.49,133.26,133.36,43100.0,110.7162,110.7577,110.5668,110.6498,43100.0
2010-07-20 14:45:00,133.32,133.65,133.27,133.6,40400.0,110.6166,110.8904,110.5751,110.8489,40400.0
2010-07-20 14:50:00,133.62,133.74,133.51,133.54,33700.0,110.8655,110.9651,110.7742,110.7991,33700.0
2010-07-20 14:55:00,133.55,133.59,133.33,133.49,17400.0,110.8074,110.8406,110.6249,110.7577,17400.0
2010-07-20 15:00:00,133.47,133.74,133.34,133.72,33800.0,110.7411,110.9651,110.6332,110.9485,33800.0
2010-07-20 15:05:00,133.73,133.77,133.56,133.66,27400.0,110.9568,110.99,110.8157,110.8987,27400.0
2010-07-20 15:10:00,133.67,134.06,133.64,134.03,22300.0,110.907,111.2306,110.8821,111.2057,22300.0
2010-07-20 15:15:00,134.04,134.13,133.9,133.9,27100.0,111.214,111.2887,111.0978,111.0978,27100.0
2010-07-20 15:20:00,133.85,134.1,133.83,134.08,38300.0,111.0563,111.2638,111.0398,111.2472,38300.0
2010-07-20 15:25:00,134.08,134.28,133.93,134.25,59300.0,111.2472,111.4131,111.1227,111.3882,59300.0
2010-07-20 15:30:00,134.24,134.65,134.24,134.5,74500.0,111.3799,111.7201,111.3799,111.5957,74500.0
2010-07-20 15:35:00,134.54,134.63,134.24,134.24,64400.0,111.6288,111.7035,111.3799,111.3799,64400.0
2010-07-20 15:40:00,134.27,134.42,134.11,134.42,73600.0,111.4048,111.5293,111.2721,111.5293,73600.0
2010-07-20 15:45:00,134.45,134.81,134.42,134.81,66600.0,111.5542,111.8529,111.5293,111.8529,66600.0
2010-07-20 15:50:00,134.78,134.9,134.55,134.56,93600.0,111.828,111.9275,111.6371,111.6454,93600.0
2010-07-20 15:55:00,134.56,134.76,134.54,134.66,136500.0,111.6454,111.8114,111.6288,111.7284,136500.0
2010-07-21 09:30:00,135.64,135.75,135.48,135.53,42700.0,112.5415,112.6328,112.4088,112.4503,42700.0
2010-07-21 09:35:00,135.52,135.66,135.25,135.36,71100.0,112.442,112.5581,112.2179,112.3092,71100.0
2010-07-21 09:40:00,135.33,135.33,134.91,135.07,59800.0,112.2843,112.2843,111.9358,112.0686,59800.0
2010-07-21 09:45:00,135.03,135.05,134.51,134.75,80200.0,112.0354,112.052,111.604,111.8031,80200.0
2010-07-21 09:50:00,134.72,134.84,134.4,134.47,59000.0,111.7782,111.8778,111.5127,111.5708,59000.0
2010-07-21 09:55:00,134.45,134.59,134.24,134.57,22200.0,111.5542,111.6703,111.3799,111.6537,22200.0
2010-07-21 10:00:00,134.55,134.55,134.19,134.49,23100.0,111.6371,111.6371,111.3384,111.5874,23100.0
2010-07-21 10:05:00,134.44,134.45,134.07,134.36,42400.0,111.5459,111.5542,111.2389,111.4795,42400.0
2010-07-21 10:10:00,134.36,134.73,134.36,134.55,21500.0,111.4795,111.7865,111.4795,111.6371,21500.0
2010-07-21 10:15:00,134.53,134.84,134.51,134.62,23600.0,111.6206,111.8778,111.604,111.6952,23600.0
2010-07-21 10:20:00,134.67,134.8,134.53,134.78,18600.0,111.7367,111.8446,111.6206,111.828,18600.0
2010-07-21 10:25:00,134.77,134.88,134.66,134.88,28400.0,111.8197,111.9109,111.7284,111.9109,28400.0
2010-07-21 10:30:00,134.87,134.88,134.52,134.56,49900.0,111.9027,111.9109,111.6123,111.6454,49900.0
2010-07-21 10:35:00,134.55,134.76,134.43,134.43,20700.0,111.6371,111.8114,111.5376,111.5376,20700.0
2010-07-21 10:40:00,134.46,134.55,134.4,134.53,25600.0,111.5625,111.6371,111.5127,111.6206,25600.0
2010-07-21 10:45:00,134.52,134.68,134.35,134.65,11700.0,111.6123,111.745,111.4712,111.7201,11700.0
2010-07-21 10:50:00,134.75,134.77,134.64,134.76,6800.0,111.8031,111.8197,111.7118,111.8114,6800.0
2010-07-21 10:55:00,134.7,134.8,134.41,134.49,8300.0,111.7616,111.8446,111.521,111.5874,8300.0
2010-07-21 11:00:00,134.5,134.5,134.28,134.37,10300.0,111.5957,111.5957,111.4131,111.4878,10300.0
2010-07-21 11:05:00,134.36,134.38,133.9,133.96,25000.0,111.4795,111.4961,111.0978,111.1476,25000.0
2010-07-21 11:10:00,133.92,134.03,133.8,133.99,23000.0,111.1144,111.2057,111.0149,111.1725,23000.0
2010-07-21 11:15:00,134.01,134.01,133.74,133.85,12200.0,111.1891,111.1891,110.9651,111.0563,12200.0
2010-07-21 11:20:00,133.82,134.03,133.82,133.95,7600.0,111.0315,111.2057,111.0315,111.1393,7600.0
2010-07-21 11:25:00,133.99,133.99,133.88,133.97,8300.0,111.1725,111.1725,111.0812,111.1559,8300.0
2010-07-21 11:30:00,133.96,133.96,133.77,133.81,5800.0,111.1476,111.1476,110.99,111.0232,5800.0
2010-07-21 11:35:00,133.79,134.15,133.74,134.13,51900.0,111.0066,111.3053,110.9651,111.2887,51900.0
2010-07-21 11:40:00,134.14,134.21,134.0,134.04,9200.0,111.297,111.355,111.1808,111.214,9200.0
2010-07-21 11:45:00,134.0,134.06,133.96,133.99,7000.0,111.1808,111.2306,111.1476,111.1725,7000.0
2010-07-21 11:50:00,133.94,134.17,133.89,134.11,9500.0,111.131,111.3219,111.0895,111.2721,9500.0
2010-07-21 11:55:00,134.16,134.32,134.16,134.32,5700.0,111.3136,111.4463,111.3136,111.4463,5700.0
2010-07-21 12:00:00,134.31,134.53,134.28,134.43,22700.0,111.438,111.6206,111.4131,111.5376,22700.0
2010-07-21 12:05:00,134.43,134.46,134.32,134.33,12200.0,111.5376,111.5625,111.4463,111.4546,12200.0
2010-07-21 12:10:00,134.37,134.67,134.34,134.6,14500.0,111.4878,111.7367,111.4629,111.6786,14500.0
2010-07-21 12:15:00,134.6,134.71,134.38,134.42,10200.0,111.6786,111.7699,111.4961,111.5293,10200.0
2010-07-21 12:20:00,134.44,134.51,134.38,134.49,5800.0,111.5459,111.604,111.4961,111.5874,5800.0
2010-07-21 12:25:00,134.47,134.64,134.47,134.61,12500.0,111.5708,111.7118,111.5708,111.6869,12500.0
2010-07-21 12:30:00,134.61,134.75,134.61,134.72,12200.0,111.6869,111.8031,111.6869,111.7782,12200.0
2010-07-21 12:35:00,134.73,134.92,134.68,134.89,40600.0,111.7865,111.9441,111.745,111.9192,40600.0
2010-07-21 12:40:00,134.9,134.91,134.65,134.66,11700.0,111.9275,111.9358,111.7201,111.7284,11700.0
2010-07-21 12:45:00,134.66,134.81,134.6,134.75,6900.0,111.7284,111.8529,111.6786,111.8031,6900.0
2010-07-21 12:50:00,134.71,134.72,134.53,134.53,15700.0,111.7699,111.7782,111.6206,111.6206,15700.0
2010-07-21 12:55:00,134.51,134.58,134.4,134.47,14900.0,111.604,111.662,111.5127,111.5708,14900.0
2010-07-21 13:00:00,134.4,134.61,134.39,134.57,10400.0,111.5127,111.6869,111.5044,111.6537,10400.0
2010-07-21 13:05:00,134.57,134.68,134.56,134.67,3900.0,111.6537,111.745,111.6454,111.7367,3900.0
2010-07-21 13:10:00,134.7,134.72,134.54,134.66,6200.0,111.7616,111.7782,111.6288,111.7284,6200.0
2010-07-21 13:15:00,134.66,134.73,134.58,134.58,6300.0,111.7284,111.7865,111.662,111.662,6300.0
2010-07-21 13:20:00,134.6,134.66,134.49,134.5,7300.0,111.6786,111.7284,111.5874,111.5957,7300.0
2010-07-21 13:25:00,134.51,134.61,134.42,134.61,6900.0,111.604,111.6869,111.5293,111.6869,6900.0
2010-07-21 13:30:00,134.63,134.83,134.63,134.82,10500.0,111.7035,111.8695,111.7035,111.8612,10500.0
2010-07-21 13:35:00,134.79,134.84,134.69,134.7,4400.0,111.8363,111.8778,111.7533,111.7616,4400.0
2010-07-21 13:40:00,134.7,134.71,134.59,134.59,6600.0,111.7616,111.7699,111.6703,111.6703,6600.0
2010-07-21 13:45:00,134.6,134.72,134.51,134.72,6100.0,111.6786,111.7782,111.604,111.7782,6100.0
2010-07-21 13:50:00,134.74,135.0,134.72,134.93,21700.0,111.7948,112.0105,111.7782,111.9524,21700.0
2010-07-21 13:55:00,134.94,135.05,134.71,134.74,22100.0,111.9607,112.052,111.7699,111.7948,22100.0
2010-07-21 14:00:00,134.65,134.73,134.06,134.41,68800.0,111.7201,111.7865,111.2306,111.521,68800.0
2010-07-21 14:05:00,134.31,134.35,133.97,133.99,44600.0,111.438,111.4712,111.1559,111.1725,44600.0
2010-07-21 14:10:00,133.9,133.9,132.95,133.26,128000.0,111.0978,111.0978,110.3096,110.5668,128000.0
2010-07-21 14:15:00,133.23,133.47,133.02,133.47,59600.0,110.5419,110.7411,110.3677,110.7411,59600.0
2010-07-21 14:20:00,133.44,133.6,133.21,133.54,108300.0,110.7162,110.8489,110.5253,110.7991,108300.0
2010-07-21 14:25:00,133.58,133.67,133.38,133.46,46700.0,110.8323,110.907,110.6664,110.7328,46700.0
2010-07-21 14:30:00,133.42,133.46,133.03,133.09,73200.0,110.6996,110.7328,110.376,110.4258,73200.0
2010-07-21 14:35:00,133.08,133.26,132.97,133.25,166400.0,110.4175,110.5668,110.3262,110.5585,166400.0
2010-07-21 14:40:00,133.27,133.46,133.19,133.38,37800.0,110.5751,110.7328,110.5087,110.6664,37800.0
2010-07-21 14:45:00,133.36,133.46,133.07,133.21,59800.0,110.6498,110.7328,110.4092,110.5253,59800.0
2010-07-21 14:50:00,133.2,133.26,132.72,132.76,41600.0,110.517,110.5668,110.1188,110.152,41600.0
2010-07-21 14:55:00,132.75,132.85,132.43,132.56,35600.0,110.1437,110.2266,109.8782,109.986,35600.0
2010-07-21 15:00:00,132.55,132.63,132.34,132.63,29000.0,109.9777,110.0441,109.8035,110.0441,29000.0
2010-07-21 15:05:00,132.63,133.0,132.63,132.98,31000.0,110.0441,110.3511,110.0441,110.3345,31000.0
2010-07-21 15:10:00,132.96,133.16,132.83,133.16,37100.0,110.3179,110.4839,110.21,110.4839,37100.0
2010-07-21 15:15:00,133.19,133.43,132.78,132.82,64000.0,110.5087,110.7079,110.1686,110.2018,64000.0
2010-07-21 15:20:00,132.78,133.25,132.65,133.07,48900.0,110.1686,110.5585,110.0607,110.4092,48900.0
2010-07-21 15:25:00,133.05,133.12,132.81,132.81,38000.0,110.3926,110.4507,110.1935,110.1935,38000.0
2010-07-21 15:30:00,132.79,133.16,132.74,133.04,70700.0,110.1769,110.4839,110.1354,110.3843,70700.0
2010-07-21 15:35:00,133.05,133.13,132.85,132.92,46800.0,110.3926,110.459,110.2266,110.2847,46800.0
2010-07-21 15:40:00,132.88,132.91,132.63,132.84,49300.0,110.2515,110.2764,110.0441,110.2183,49300.0
2010-07-21 15:45:00,132.88,133.07,132.76,132.97,135500.0,110.2515,110.4092,110.152,110.3262,135500.0
2010-07-21 15:50:00,133.0,133.17,132.79,132.89,123100.0,110.3511,110.4921,110.1769,110.2598,123100.0
2010-07-21 15:55:00,132.9,132.9,132.68,132.73,128500.0,110.2681,110.2681,110.0856,110.1271,128500.0
2010-07-22 09:30:00,134.41,135.11,134.4,135.09,204900.0,111.521,112.1018,111.5127,112.0852,204900.0
2010-07-22 09:35:00,135.14,135.18,134.93,135.05,34800.0,112.1267,112.1599,111.9524,112.052,34800.0
2010-07-22 09:40:00,134.95,135.33,134.95,135.26,27300.0,111.969,112.2843,111.969,112.2262,27300.0
2010-07-22 09:45:00,135.25,135.43,135.12,135.36,42900.0,112.2179,112.3673,112.1101,112.3092,42900.0
2010-07-22 09:50:00,135.37,135.43,135.13,135.24,50900.0,112.3175,112.3673,112.1184,112.2096,50900.0
2010-07-22 09:55:00,135.24,135.52,135.22,135.48,53400.0,112.2096,112.442,112.193,112.4088,53400.0
2010-07-22 10:00:00,135.49,136.3,135.44,136.21,204500.0,112.4171,113.0891,112.3756,113.0145,204500.0
2010-07-22 10:05:00,136.24,136.39,135.95,136.03,106200.0,113.0394,113.1638,112.7987,112.8651,106200.0
2010-07-22 10:10:00,136.04,136.27,136.02,136.22,43400.0,112.8734,113.0642,112.8568,113.0228,43400.0
2010-07-22 10:15:00,136.25,136.43,136.21,136.26,74200.0,113.0476,113.197,113.0145,113.0559,74200.0
2010-07-22 10:20:00,136.27,136.38,136.09,136.15,88500.0,113.0642,113.1555,112.9149,112.9647,88500.0
2010-07-22 10:25:00,136.16,136.34,136.15,136.26,55100.0,112.973,113.1223,112.9647,113.0559,55100.0
2010-07-22 10:30:00,136.25,136.35,136.09,136.1,45300.0,113.0476,113.1306,112.9149,112.9232,45300.0
2010-07-22 10:35:00,136.14,136.4,136.11,136.23,33400.0,112.9564,113.1721,112.9315,113.0311,33400.0
2010-07-22 10:40:00,136.23,136.64,136.23,136.37,82800.0,113.0311,113.3712,113.0311,113.1472,82800.0
2010-07-22 10:45:00,136.36,136.58,136.36,136.56,36400.0,113.1389,113.3215,113.1389,113.3049,36400.0
2010-07-22 10:50:00,136.54,136.72,136.43,136.66,47800.0,113.2883,113.4376,113.197,113.3878,47800.0
2010-07-22 10:55:00,136.62,136.62,136.29,136.32,26200.0,113.3546,113.3546,113.0808,113.1057,26200.0
2010-07-22 11:00:00,136.34,136.44,136.28,136.39,23200.0,113.1223,113.2053,113.0725,113.1638,23200.0
2010-07-22 11:05:00,136.4,136.48,136.28,136.37,43400.0,113.1721,113.2385,113.0725,113.1472,43400.0
2010-07-22 11:10:00,136.37,136.43,136.3,136.39,52700.0,113.1472,113.197,113.0891,113.1638,52700.0
2010-07-22 11:15:00,136.39,136.43,136.26,136.42,30200.0,113.1638,113.197,113.0559,113.1887,30200.0
2010-07-22 11:20:00,136.39,136.41,136.29,136.33,11600.0,113.1638,113.1804,113.0808,113.114,11600.0
2010-07-22 11:25:00,136.37,136.48,136.29,136.41,28600.0,113.1472,113.2385,113.0808,113.1804,28600.0
2010-07-22 11:30:00,136.38,136.46,136.2,136.23,71000.0,113.1555,113.2219,113.0062,113.0311,71000.0
2010-07-22 11:35:00,136.23,136.29,135.92,135.99,104700.0,113.0311,113.0808,112.7738,112.8319,104700.0
2010-07-22 11:40:00,135.98,136.08,135.9,135.9,30900.0,112.8236,112.9066,112.7572,112.7572,30900.0
2010-07-22 11:45:00,135.93,136.04,135.9,135.99,39000.0,112.7821,112.8734,112.7572,112.8319,39000.0
2010-07-22 11:50:00,135.99,136.0,135.75,135.83,61300.0,112.8319,112.8402,112.6328,112.6992,61300.0
2010-07-22 11:55:00,135.83,135.91,135.73,135.88,55000.0,112.6992,112.7655,112.6162,112.7407,55000.0
2010-07-22 12:00:00,135.87,135.98,135.79,135.95,43700.0,112.7324,112.8236,112.666,112.7987,43700.0
2010-07-22 12:05:00,135.95,135.95,135.78,135.89,37600.0,112.7987,112.7987,112.6577,112.749,37600.0
2010-07-22 12:10:00,135.91,135.93,135.76,135.77,71200.0,112.7655,112.7821,112.6411,112.6494,71200.0
2010-07-22 12:15:00,135.79,136.0,135.79,135.96,68100.0,112.666,112.8402,112.666,112.807,68100.0
2010-07-22 12:20:00,135.93,136.03,135.71,135.92,64100.0,112.7821,112.8651,112.5996,112.7738,64100.0
2010-07-22 12:25:00,135.89,135.99,135.86,135.98,66200.0,112.749,112.8319,112.7241,112.8236,66200.0
2010-07-22 12:30:00,135.99,135.99,135.88,135.91,37800.0,112.8319,112.8319,112.7407,112.7655,37800.0
2010-07-22 12:35:00,135.93,135.97,135.83,135.89,26000.0,112.7821,112.8153,112.6992,112.749,26000.0
2010-07-22 12:40:00,135.9,135.99,135.86,135.91,14000.0,112.7572,112.8319,112.7241,112.7655,14000.0
2010-07-22 12:45:00,135.92,135.96,135.86,135.94,30600.0,112.7738,112.807,112.7241,112.7904,30600.0
2010-07-22 12:50:00,135.93,136.09,135.9,136.08,43900.0,112.7821,112.9149,112.7572,112.9066,43900.0
2010-07-22 12:55:00,136.08,136.13,136.05,136.11,17300.0,112.9066,112.9481,112.8817,112.9315,17300.0
2010-07-22 13:00:00,136.12,136.2,136.07,136.1,26700.0,112.9398,113.0062,112.8983,112.9232,26700.0
2010-07-22 13:05:00,136.08,136.16,136.08,136.15,8000.0,112.9066,112.973,112.9066,112.9647,8000.0
2010-07-22 13:10:00,136.16,136.28,136.16,136.27,39100.0,112.973,113.0725,112.973,113.0642,39100.0
2010-07-22 13:15:00,136.24,136.33,136.17,136.32,62400.0,113.0394,113.114,112.9813,113.1057,62400.0
2010-07-22 13:20:00,136.31,136.32,136.27,136.3,11600.0,113.0974,113.1057,113.0642,113.0891,11600.0
2010-07-22 13:25:00,136.29,136.31,136.1,136.14,22900.0,113.0808,113.0974,112.9232,112.9564,22900.0
2010-07-22 13:30:00,136.14,136.23,136.09,136.18,23000.0,112.9564,113.0311,112.9149,112.9896,23000.0
2010-07-22 13:35:00,136.18,136.22,136.1,136.16,13100.0,112.9896,113.0228,112.9232,112.973,13100.0
2010-07-22 13:40:00,136.17,136.18,136.08,136.14,17800.0,112.9813,112.9896,112.9066,112.9564,17800.0
2010-07-22 13:45:00,136.14,136.21,136.12,136.2,34600.0,112.9564,113.0145,112.9398,113.0062,34600.0
2010-07-22 13:50:00,136.2,136.23,136.08,136.12,70800.0,113.0062,113.0311,112.9066,112.9398,70800.0
2010-07-22 13:55:00,136.1,136.2,136.06,136.2,23600.0,112.9232,113.0062,112.89,113.0062,23600.0
2010-07-22 14:00:00,136.2,136.36,136.19,136.35,38300.0,113.0062,113.1389,112.9979,113.1306,38300.0
2010-07-22 14:05:00,136.37,136.49,136.37,136.45,25900.0,113.1472,113.2468,113.1472,113.2136,25900.0
2010-07-22 14:10:00,136.44,136.55,136.38,136.5,36200.0,113.2053,113.2966,113.1555,113.2551,36200.0
2010-07-22 14:15:00,136.51,136.6,136.39,136.42,33700.0,113.2634,113.338,113.1638,113.1887,33700.0
2010-07-22 14:20:00,136.45,136.46,136.38,136.4,8500.0,113.2136,113.2219,113.1555,113.1721,8500.0
2010-07-22 14:25:00,136.41,136.69,136.41,136.69,63200.0,113.1804,113.4127,113.1804,113.4127,63200.0
2010-07-22 14:30:00,136.69,136.72,136.43,136.48,74200.0,113.4127,113.4376,113.197,113.2385,74200.0
2010-07-22 14:35:00,136.51,136.63,136.45,136.5,62500.0,113.2634,113.3629,113.2136,113.2551,62500.0
2010-07-22 14:40:00,136.47,136.48,136.31,136.44,26100.0,113.2302,113.2385,113.0974,113.2053,26100.0
2010-07-22 14:45:00,136.47,136.51,136.32,136.47,37700.0,113.2302,113.2634,113.1057,113.2302,37700.0
2010-07-22 14:50:00,136.48,136.55,136.4,136.55,50500.0,113.2385,113.2966,113.1721,113.2966,50500.0
2010-07-22 14:55:00,136.54,136.61,136.52,136.59,53000.0,113.2883,113.3463,113.2717,113.3297,53000.0
2010-07-22 15:00:00,136.59,136.61,136.49,136.54,40600.0,113.3297,113.3463,113.2468,113.2883,40600.0
2010-07-22 15:05:00,136.54,136.55,136.31,136.49,46600.0,113.2883,113.2966,113.0974,113.2468,46600.0
2010-07-22 15:10:00,136.49,136.61,136.43,136.53,49900.0,113.2468,113.3463,113.197,113.28,49900.0
2010-07-22 15:15:00,136.53,136.84,136.52,136.8,118200.0,113.28,113.5372,113.2717,113.504,118200.0
2010-07-22 15:20:00,136.79,136.87,136.67,136.73,81500.0,113.4957,113.5621,113.3961,113.4459,81500.0
2010-07-22 15:25:00,136.73,136.83,136.66,136.69,79000.0,113.4459,113.5289,113.3878,113.4127,79000.0
2010-07-22 15:30:00,136.69,136.74,136.51,136.56,107100.0,113.4127,113.4542,113.2634,113.3049,107100.0
2010-07-22 15:35:00,136.55,136.55,135.84,136.06,147600.0,113.2966,113.2966,112.7075,112.89,147600.0
2010-07-22 15:40:00,136.06,136.27,135.92,136.24,128400.0,112.89,113.0642,112.7738,113.0394,128400.0
2010-07-22 15:45:00,136.26,136.5,136.23,136.4,165300.0,113.0559,113.2551,113.0311,113.1721,165300.0
2010-07-22 15:50:00,136.44,136.57,136.29,136.43,101900.0,113.2053,113.3132,113.0808,113.197,101900.0
2010-07-22 15:55:00,136.42,136.65,136.42,136.58,158700.0,113.1887,113.3795,113.1887,113.3215,158700.0
2010-07-23 09:30:00,135.93,136.12,135.65,135.69,106900.0,112.7821,112.9398,112.5498,112.583,106900.0
2010-07-23 09:35:00,135.76,136.2,135.74,136.18,70700.0,112.6411,113.0062,112.6245,112.9896,70700.0
2010-07-23 09:40:00,136.21,136.71,136.12,136.56,96400.0,113.0145,113.4293,112.9398,113.3049,96400.0
2010-07-23 09:45:00,136.57,136.68,136.28,136.34,59400.0,113.3132,113.4044,113.0725,113.1223,59400.0
2010-07-23 09:50:00,136.33,136.37,135.86,136.15,44000.0,113.114,113.1472,112.7241,112.9647,44000.0
2010-07-23 09:55:00,136.12,136.34,135.79,135.8,33300.0,112.9398,113.1223,112.666,112.6743,33300.0
2010-07-23 10:00:00,135.82,136.2,135.68,135.97,70000.0,112.6909,113.0062,112.5747,112.8153,70000.0
2010-07-23 10:05:00,135.99,136.38,135.98,136.31,29200.0,112.8319,113.1555,112.8236,113.0974,29200.0
2010-07-23 10:10:00,136.33,136.67,136.14,136.61,45300.0,113.114,113.3961,112.9564,113.3463,45300.0
2010-07-23 10:15:00,136.57,136.7,136.47,136.56,40900.0,113.3132,113.421,113.2302,113.3049,40900.0
2010-07-23 10:20:00,136.61,136.69,136.36,136.58,36900.0,113.3463,113.4127,113.1389,113.3215,36900.0
2010-07-23 10:25:00,136.63,136.97,136.63,136.9,45200.0,113.3629,113.645,113.3629,113.587,45200.0
2010-07-23 10:30:00,136.92,137.26,136.92,137.11,67600.0,113.6036,113.8857,113.6036,113.7612,67600.0
2010-07-23 10:35:00,137.16,137.21,136.95,137.04,28900.0,113.8027,113.8442,113.6284,113.7031,28900.0
2010-07-23 10:40:00,137.03,137.22,136.99,137.14,51300.0,113.6948,113.8525,113.6616,113.7861,51300.0
2010-07-23 10:45:00,137.16,137.28,137.07,137.15,42400.0,113.8027,113.9022,113.728,113.7944,42400.0
2010-07-23 10:50:00,137.17,137.19,136.98,137.04,29400.0,113.811,113.8276,113.6533,113.7031,29400.0
2010-07-23 10:55:00,137.04,137.23,136.96,136.96,24600.0,113.7031,113.8608,113.6367,113.6367,24600.0
2010-07-23 11:00:00,136.95,137.13,136.9,137.1,35900.0,113.6284,113.7778,113.587,113.7529,35900.0
2010-07-23 11:05:00,137.14,137.29,137.09,137.09,41000.0,113.7861,113.9105,113.7446,113.7446,41000.0
2010-07-23 11:10:00,137.17,137.22,136.92,137.02,16300.0,113.811,113.8525,113.6036,113.6865,16300.0
2010-07-23 11:15:00,137.02,137.06,136.94,136.95,29600.0,113.6865,113.7197,113.6201,113.6284,29600.0
2010-07-23 11:20:00,136.94,136.98,136.75,136.83,35300.0,113.6201,113.6533,113.4625,113.5289,35300.0
2010-07-23 11:25:00,136.83,137.07,136.83,137.04,35500.0,113.5289,113.728,113.5289,113.7031,35500.0
2010-07-23 11:30:00,137.04,137.25,136.97,137.17,59000.0,113.7031,113.8774,113.645,113.811,59000.0
2010-07-23 11:35:00,137.18,137.22,137.11,137.13,31000.0,113.8193,113.8525,113.7612,113.7778,31000.0
2010-07-23 11:40:00,137.16,137.16,136.76,136.88,24200.0,113.8027,113.8027,113.4708,113.5704,24200.0
2010-07-23 11:45:00,136.9,137.19,136.9,137.18,63700.0,113.587,113.8276,113.587,113.8193,63700.0
2010-07-23 11:50:00,137.18,137.3,137.12,137.27,51000.0,113.8193,113.9188,113.7695,113.8939,51000.0
2010-07-23 11:55:00,137.29,137.41,136.98,137.2,46600.0,113.9105,114.0101,113.6533,113.8359,46600.0
2010-07-23 12:00:00,137.2,137.62,136.96,136.99,130600.0,113.8359,114.1843,113.6367,113.6616,130600.0
2010-07-23 12:05:00,137.02,137.33,137.01,137.13,107700.0,113.6865,113.9437,113.6782,113.7778,107700.0
2010-07-23 12:10:00,137.09,137.15,136.65,137.13,57100.0,113.7446,113.7944,113.3795,113.7778,57100.0
2010-07-23 12:15:00,137.05,137.34,136.87,137.31,69900.0,113.7114,113.952,113.5621,113.9271,69900.0
2010-07-23 12:20:00,137.31,137.34,136.94,137.04,66500.0,113.9271,113.952,113.6201,113.7031,66500.0
2010-07-23 12:25:00,137.07,137.29,137.05,137.15,33300.0,113.728,113.9105,113.7114,113.7944,33300.0
2010-07-23 12:30:00,137.15,137.23,136.9,137.11,38500.0,113.7944,113.8608,113.587,113.7612,38500.0
2010-07-23 12:35:00,137.12,137.12,136.85,136.99,26200.0,113.7695,113.7695,113.5455,113.6616,26200.0
2010-07-23 12:40:00,136.98,136.98,136.67,136.7,53600.0,113.6533,113.6533,113.3961,113.421,53600.0
2010-07-23 12:45:00,136.73,136.79,136.6,136.77,27100.0,113.4459,113.4957,113.338,113.4791,27100.0
2010-07-23 12:50:00,136.79,137.0,136.78,136.95,14800.0,113.4957,113.6699,113.4874,113.6284,14800.0
2010-07-23 12:55:00,136.97,137.16,136.94,137.16,11500.0,113.645,113.8027,113.6201,113.8027,11500.0
2010-07-23 13:00:00,137.15,137.16,136.84,136.84,31400.0,113.7944,113.8027,113.5372,113.5372,31400.0
2010-07-23 13:05:00,136.82,136.96,136.73,136.95,44100.0,113.5206,113.6367,113.4459,113.6284,44100.0
2010-07-23 13:10:00,136.89,137.48,136.88,137.44,95400.0,113.5787,114.0682,113.5704,114.035,95400.0
2010-07-23 13:15:00,137.42,137.64,137.35,137.56,36200.0,114.0184,114.2009,113.9603,114.1346,36200.0
2010-07-23 13:20:00,137.55,137.9,137.52,137.89,66400.0,114.1263,114.4167,114.1014,114.4084,66400.0
2010-07-23 13:25:00,137.9,138.29,137.85,138.28,93500.0,114.4167,114.7403,114.3752,114.732,93500.0
2010-07-23 13:30:00,138.32,138.57,138.22,138.36,173400.0,114.7651,114.9726,114.6822,114.7983,173400.0
2010-07-23 13:35:00,138.38,138.42,138.27,138.3,108300.0,114.8149,114.8481,114.7237,114.7485,108300.0
2010-07-23 13:40:00,138.3,138.32,138.17,138.17,30500.0,114.7485,114.7651,114.6407,114.6407,30500.0
2010-07-23 13:45:00,138.19,138.23,137.99,138.06,38200.0,114.6573,114.6905,114.4913,114.5494,38200.0
2010-07-23 13:50:00,138.09,138.33,138.02,138.22,67200.0,114.5743,114.7734,114.5162,114.6822,67200.0
2010-07-23 13:55:00,138.25,138.37,138.15,138.16,38100.0,114.7071,114.8066,114.6241,114.6324,38100.0
2010-07-23 14:00:00,138.23,138.41,138.1,138.35,40100.0,114.6905,114.8398,114.5826,114.79,40100.0
2010-07-23 14:05:00,138.35,138.49,138.35,138.39,33900.0,114.79,114.9062,114.79,114.8232,33900.0
2010-07-23 14:10:00,138.42,138.5,138.24,138.32,28800.0,114.8481,114.9145,114.6988,114.7651,28800.0
2010-07-23 14:15:00,138.27,138.34,138.25,138.3,9500.0,114.7237,114.7817,114.7071,114.7485,9500.0
2010-07-23 14:20:00,138.31,138.31,137.97,138.1,42800.0,114.7568,114.7568,114.4747,114.5826,42800.0
2010-07-23 14:25:00,138.1,138.15,137.96,138.15,12300.0,114.5826,114.6241,114.4664,114.6241,12300.0
2010-07-23 14:30:00,138.16,138.26,138.06,138.15,50900.0,114.6324,114.7154,114.5494,114.6241,50900.0
2010-07-23 14:35:00,138.2,138.22,138.03,138.19,25500.0,114.6656,114.6822,114.5245,114.6573,25500.0
2010-07-23 14:40:00,138.17,138.3,138.08,138.3,18200.0,114.6407,114.7485,114.566,114.7485,18200.0
2010-07-23 14:45:00,138.34,138.39,138.14,138.32,31500.0,114.7817,114.8232,114.6158,114.7651,31500.0
2010-07-23 14:50:00,138.33,138.49,138.28,138.49,23400.0,114.7734,114.9062,114.732,114.9062,23400.0
2010-07-23 14:55:00,138.49,138.56,138.27,138.35,34500.0,114.9062,114.9643,114.7237,114.79,34500.0
2010-07-23 15:00:00,138.36,138.38,138.21,138.21,53600.0,114.7983,114.8149,114.6739,114.6739,53600.0
2010-07-23 15:05:00,138.27,138.44,138.19,138.42,31300.0,114.7237,114.8647,114.6573,114.8481,31300.0
2010-07-23 15:10:00,138.42,138.44,138.19,138.25,73700.0,114.8481,114.8647,114.6573,114.7071,73700.0
2010-07-23 15:15:00,138.25,138.43,138.1,138.39,108600.0,114.7071,114.8564,114.5826,114.8232,108600.0
2010-07-23 15:20:00,138.39,138.48,138.34,138.45,137200.0,114.8232,114.8979,114.7817,114.873,137200.0
2010-07-23 15:25:00,138.44,138.45,138.1,138.29,82200.0,114.8647,114.873,114.5826,114.7403,82200.0
2010-07-23 15:30:00,138.29,138.49,138.2,138.48,52600.0,114.7403,114.9062,114.6656,114.8979,52600.0
2010-07-23 15:35:00,138.47,138.53,137.94,138.14,166600.0,114.8896,114.9394,114.4499,114.6158,166600.0
2010-07-23 15:40:00,138.16,138.23,137.84,138.13,134700.0,114.6324,114.6905,114.3669,114.6075,134700.0
2010-07-23 15:45:00,138.15,138.41,138.15,138.33,66800.0,114.6241,114.8398,114.6241,114.7734,66800.0
2010-07-23 15:50:00,138.33,138.47,138.29,138.42,133500.0,114.7734,114.8896,114.7403,114.8481,133500.0
2010-07-23 15:55:00,138.42,138.63,138.42,138.53,116200.0,114.8481,115.0224,114.8481,114.9394,116200.0
2010-07-26 09:30:00,138.99,139.08,138.51,138.68,37800.0,115.321,115.3957,114.9228,115.0638,37800.0
2010-07-26 09:35:00,138.68,138.81,138.6,138.68,36800.0,115.0638,115.1717,114.9975,115.0638,36800.0
2010-07-26 09:40:00,138.67,138.81,138.46,138.79,199400.0,115.0555,115.1717,114.8813,115.1551,199400.0
2010-07-26 09:45:00,138.8,138.92,138.69,138.69,40800.0,115.1634,115.263,115.0721,115.0721,40800.0
2010-07-26 09:50:00,138.75,139.0,138.69,139.0,214500.0,115.1219,115.3293,115.0721,115.3293,214500.0
2010-07-26 09:55:00,139.02,139.23,138.95,139.13,182000.0,115.3459,115.5202,115.2879,115.4372,182000.0
2010-07-26 10:00:00,139.15,139.89,139.14,139.75,149800.0,115.4538,116.0678,115.4455,115.9516,149800.0
2010-07-26 10:05:00,139.79,140.01,139.69,140.01,205100.0,115.9848,116.1673,115.9018,116.1673,205100.0
2010-07-26 10:10:00,140.01,140.26,139.97,140.25,194900.0,116.1673,116.3748,116.1342,116.3665,194900.0
2010-07-26 10:15:00,140.28,140.35,140.13,140.2,70300.0,116.3914,116.4494,116.2669,116.325,70300.0
2010-07-26 10:20:00,140.18,140.18,139.82,139.92,44400.0,116.3084,116.3084,116.0097,116.0927,44400.0
2010-07-26 10:25:00,139.92,139.97,139.75,139.85,47700.0,116.0927,116.1342,115.9516,116.0346,47700.0
2010-07-26 10:30:00,139.88,139.92,139.49,139.66,78700.0,116.0595,116.0927,115.7359,115.8769,78700.0
2010-07-26 10:35:00,139.68,140.07,139.67,140.07,41000.0,115.8935,116.2171,115.8852,116.2171,41000.0
2010-07-26 10:40:00,140.03,140.06,139.77,139.77,44200.0,116.1839,116.2088,115.9682,115.9682,44200.0
2010-07-26 10:45:00,139.78,139.86,139.65,139.86,79800.0,115.9765,116.0429,115.8687,116.0429,79800.0
2010-07-26 10:50:00,139.87,139.9,139.74,139.89,71100.0,116.0512,116.0761,115.9433,116.0678,71100.0
2010-07-26 10:55:00,139.91,140.03,139.91,140.03,28800.0,116.0844,116.1839,116.0844,116.1839,28800.0
2010-07-26 11:00:00,140.05,140.09,139.93,139.99,30000.0,116.2005,116.2337,116.101,116.1508,30000.0
2010-07-26 11:05:00,139.99,140.05,139.78,139.91,92000.0,116.1508,116.2005,115.9765,116.0844,92000.0
2010-07-26 11:10:00,139.92,140.1,139.89,140.09,71000.0,116.0927,116.242,116.0678,116.2337,71000.0
2010-07-26 11:15:00,140.08,140.45,140.08,140.38,164800.0,116.2254,116.5324,116.2254,116.4743,164800.0
2010-07-26 11:20:00,140.4,140.4,140.2,140.25,56900.0,116.4909,116.4909,116.325,116.3665,56900.0
2010-07-26 11:25:00,140.24,140.4,140.23,140.36,18300.0,116.3582,116.4909,116.3499,116.4577,18300.0
2010-07-26 11:30:00,140.36,140.38,140.27,140.31,34500.0,116.4577,116.4743,116.3831,116.4163,34500.0
2010-07-26 11:35:00,140.31,140.47,140.3,140.45,23400.0,116.4163,116.549,116.408,116.5324,23400.0
2010-07-26 11:40:00,140.44,140.54,140.35,140.49,35900.0,116.5241,116.6071,116.4494,116.5656,35900.0
2010-07-26 11:45:00,140.54,140.6,140.47,140.6,21300.0,116.6071,116.6569,116.549,116.6569,21300.0
2010-07-26 11:50:00,140.59,140.6,140.51,140.57,22300.0,116.6486,116.6569,116.5822,116.632,22300.0
2010-07-26 11:55:00,140.56,140.57,140.42,140.46,32000.0,116.6237,116.632,116.5075,116.5407,32000.0
2010-07-26 12:00:00,140.48,140.52,140.45,140.49,39600.0,116.5573,116.5905,116.5324,116.5656,39600.0
2010-07-26 12:05:00,140.49,140.65,140.46,140.63,26800.0,116.5656,116.6984,116.5407,116.6818,26800.0
2010-07-26 12:10:00,140.64,140.66,140.53,140.53,14700.0,116.6901,116.7067,116.5988,116.5988,14700.0
2010-07-26 12:15:00,140.49,140.53,140.45,140.49,33300.0,116.5656,116.5988,116.5324,116.5656,33300.0
2010-07-26 12:20:00,140.5,140.59,140.48,140.57,14700.0,116.5739,116.6486,116.5573,116.632,14700.0
2010-07-26 12:25:00,140.56,140.59,140.53,140.58,6400.0,116.6237,116.6486,116.5988,116.6403,6400.0
2010-07-26 12:30:00,140.56,140.59,140.42,140.43,10900.0,116.6237,116.6486,116.5075,116.5158,10900.0
2010-07-26 12:35:00,140.43,140.59,140.43,140.52,18400.0,116.5158,116.6486,116.5158,116.5905,18400.0
2010-07-26 12:40:00,140.51,140.52,140.36,140.37,13200.0,116.5822,116.5905,116.4577,116.466,13200.0
2010-07-26 12:45:00,140.37,140.5,140.35,140.43,11400.0,116.466,116.5739,116.4494,116.5158,11400.0
2010-07-26 12:50:00,140.44,140.52,140.32,140.44,9700.0,116.5241,116.5905,116.4246,116.5241,9700.0
2010-07-26 12:55:00,140.42,140.54,140.39,140.53,8200.0,116.5075,116.6071,116.4826,116.5988,8200.0
2010-07-26 13:00:00,140.56,140.57,140.46,140.48,6600.0,116.6237,116.632,116.5407,116.5573,6600.0
2010-07-26 13:05:00,140.48,140.48,140.33,140.36,15700.0,116.5573,116.5573,116.4329,116.4577,15700.0
2010-07-26 13:10:00,140.36,140.44,140.35,140.43,10100.0,116.4577,116.5241,116.4494,116.5158,10100.0
2010-07-26 13:15:00,140.44,140.47,140.39,140.41,9400.0,116.5241,116.549,116.4826,116.4992,9400.0
2010-07-26 13:20:00,140.44,140.49,140.41,140.41,5700.0,116.5241,116.5656,116.4992,116.4992,5700.0
2010-07-26 13:25:00,140.42,140.52,140.38,140.52,7400.0,116.5075,116.5905,116.4743,116.5905,7400.0
2010-07-26 13:30:00,140.53,140.62,140.49,140.49,17600.0,116.5988,116.6735,116.5656,116.5656,17600.0
2010-07-26 13:35:00,140.46,140.52,140.39,140.48,14500.0,116.5407,116.5905,116.4826,116.5573,14500.0
2010-07-26 13:40:00,140.51,140.69,140.46,140.68,20800.0,116.5822,116.7315,116.5407,116.7233,20800.0
2010-07-26 13:45:00,140.68,140.73,140.54,140.59,50200.0,116.7233,116.7647,116.6071,116.6486,50200.0
2010-07-26 13:50:00,140.63,140.63,140.52,140.6,14100.0,116.6818,116.6818,116.5905,116.6569,14100.0
2010-07-26 13:55:00,140.6,140.65,140.51,140.55,8000.0,116.6569,116.6984,116.5822,116.6154,8000.0
2010-07-26 14:00:00,140.57,140.62,140.5,140.58,33300.0,116.632,116.6735,116.5739,116.6403,33300.0
2010-07-26 14:05:00,140.58,140.59,140.46,140.47,10700.0,116.6403,116.6486,116.5407,116.549,10700.0
2010-07-26 14:10:00,140.46,140.52,140.43,140.5,16400.0,116.5407,116.5905,116.5158,116.5739,16400.0
2010-07-26 14:15:00,140.51,140.51,140.46,140.5,10700.0,116.5822,116.5822,116.5407,116.5739,10700.0
2010-07-26 14:20:00,140.48,140.49,140.24,140.25,19000.0,116.5573,116.5656,116.3582,116.3665,19000.0
2010-07-26 14:25:00,140.26,140.33,140.21,140.26,27100.0,116.3748,116.4329,116.3333,116.3748,27100.0
2010-07-26 14:30:00,140.22,140.25,140.12,140.14,18500.0,116.3416,116.3665,116.2586,116.2752,18500.0
2010-07-26 14:35:00,140.15,140.25,140.05,140.07,37200.0,116.2835,116.3665,116.2005,116.2171,37200.0
2010-07-26 14:40:00,140.07,140.2,140.07,140.19,46200.0,116.2171,116.325,116.2171,116.3167,46200.0
2010-07-26 14:45:00,140.21,140.27,140.18,140.23,48100.0,116.3333,116.3831,116.3084,116.3499,48100.0
2010-07-26 14:50:00,140.22,140.26,140.08,140.14,55200.0,116.3416,116.3748,116.2254,116.2752,55200.0
2010-07-26 14:55:00,140.12,140.26,140.11,140.26,67200.0,116.2586,116.3748,116.2503,116.3748,67200.0
2010-07-26 15:00:00,140.27,140.43,140.2,140.36,58700.0,116.3831,116.5158,116.325,116.4577,58700.0
2010-07-26 15:05:00,140.35,140.48,140.34,140.42,20500.0,116.4494,116.5573,116.4412,116.5075,20500.0
2010-07-26 15:10:00,140.41,140.5,140.4,140.43,26700.0,116.4992,116.5739,116.4909,116.5158,26700.0
2010-07-26 15:15:00,140.44,140.45,140.28,140.44,23700.0,116.5241,116.5324,116.3914,116.5241,23700.0
2010-07-26 15:20:00,140.45,140.63,140.4,140.58,67200.0,116.5324,116.6818,116.4909,116.6403,67200.0
2010-07-26 15:25:00,140.58,140.71,140.56,140.59,55900.0,116.6403,116.7481,116.6237,116.6486,55900.0
2010-07-26 15:30:00,140.6,140.65,140.51,140.59,55400.0,116.6569,116.6984,116.5822,116.6486,55400.0
2010-07-26 15:35:00,140.61,140.67,140.52,140.62,55800.0,116.6652,116.715,116.5905,116.6735,55800.0
2010-07-26 15:40:00,140.6,140.76,140.6,140.65,70600.0,116.6569,116.7896,116.6569,116.6984,70600.0
2010-07-26 15:45:00,140.65,140.91,140.65,140.87,151400.0,116.6984,116.9141,116.6984,116.8809,151400.0
2010-07-26 15:50:00,140.89,141.01,140.89,140.89,161200.0,116.8975,116.9971,116.8975,116.8975,161200.0
2010-07-26 15:55:00,140.89,141.12,140.86,141.12,168700.0,116.8975,117.0883,116.8726,117.0883,168700.0
2010-07-27 09:30:00,142.08,142.16,141.96,142.06,97300.0,117.8848,117.9512,117.7853,117.8682,97300.0
2010-07-27 09:35:00,142.08,142.23,141.83,142.21,70100.0,117.8848,118.0093,117.6774,117.9927,70100.0
2010-07-27 09:40:00,142.21,142.21,141.63,141.69,98900.0,117.9927,117.9927,117.5115,117.5613,98900.0
2010-07-27 09:45:00,141.68,141.72,141.46,141.5,50800.0,117.553,117.5861,117.3704,117.4036,50800.0
2010-07-27 09:50:00,141.47,141.63,141.36,141.5,88200.0,117.3787,117.5115,117.2875,117.4036,88200.0
2010-07-27 09:55:00,141.5,141.62,141.36,141.36,81900.0,117.4036,117.5032,117.2875,117.2875,81900.0
2010-07-27 10:00:00,141.41,142.02,141.31,141.44,98200.0,117.3289,117.8351,117.246,117.3538,98200.0
2010-07-27 10:05:00,141.43,141.48,140.86,140.87,85300.0,117.3455,117.387,116.8726,116.8809,85300.0
2010-07-27 10:10:00,140.85,140.98,140.75,140.88,135000.0,116.8643,116.9722,116.7813,116.8892,135000.0
2010-07-27 10:15:00,140.9,141.09,140.75,141.09,110600.0,116.9058,117.0634,116.7813,117.0634,110600.0
2010-07-27 10:20:00,141.09,141.35,141.02,141.34,68000.0,117.0634,117.2792,117.0054,117.2709,68000.0
2010-07-27 10:25:00,141.34,141.34,141.01,141.23,39300.0,117.2709,117.2709,116.9971,117.1796,39300.0
2010-07-27 10:30:00,141.27,141.34,141.08,141.1,51500.0,117.2128,117.2709,117.0551,117.0717,51500.0
2010-07-27 10:35:00,141.12,141.26,141.03,141.03,46600.0,117.0883,117.2045,117.0136,117.0136,46600.0
2010-07-27 10:40:00,141.01,141.14,140.99,140.99,34300.0,116.9971,117.1049,116.9805,116.9805,34300.0
2010-07-27 10:45:00,140.97,141.1,140.81,140.91,55800.0,116.9639,117.0717,116.8311,116.9141,55800.0
2010-07-27 10:50:00,140.9,141.06,140.78,140.96,76500.0,116.9058,117.0385,116.8062,116.9556,76500.0
2010-07-27 10:55:00,140.98,140.99,140.79,140.81,52000.0,116.9722,116.9805,116.8145,116.8311,52000.0
2010-07-27 11:00:00,140.79,140.84,140.51,140.59,60200.0,116.8145,116.856,116.5822,116.6486,60200.0
2010-07-27 11:05:00,140.58,140.6,140.42,140.53,56400.0,116.6403,116.6569,116.5075,116.5988,56400.0
2010-07-27 11:10:00,140.54,140.54,140.24,140.36,43200.0,116.6071,116.6071,116.3582,116.4577,43200.0
2010-07-27 11:15:00,140.36,140.36,140.0,140.01,57700.0,116.4577,116.4577,116.1591,116.1673,57700.0
2010-07-27 11:20:00,140.0,140.22,139.93,140.17,61800.0,116.1591,116.3416,116.101,116.3001,61800.0
2010-07-27 11:25:00,140.14,140.26,140.07,140.2,40600.0,116.2752,116.3748,116.2171,116.325,40600.0
2010-07-27 11:30:00,140.2,140.24,140.1,140.19,34800.0,116.325,116.3582,116.242,116.3167,34800.0
2010-07-27 11:35:00,140.2,140.47,140.2,140.43,32200.0,116.325,116.549,116.325,116.5158,32200.0
2010-07-27 11:40:00,140.47,140.47,140.29,140.36,79400.0,116.549,116.549,116.3997,116.4577,79400.0
2010-07-27 11:45:00,140.35,140.44,140.19,140.2,64400.0,116.4494,116.5241,116.3167,116.325,64400.0
2010-07-27 11:50:00,140.19,140.38,140.19,140.31,63200.0,116.3167,116.4743,116.3167,116.4163,63200.0
2010-07-27 11:55:00,140.3,140.36,140.2,140.36,66400.0,116.408,116.4577,116.325,116.4577,66400.0
2010-07-27 12:00:00,140.37,140.4,140.3,140.32,42000.0,116.466,116.4909,116.408,116.4246,42000.0
2010-07-27 12:05:00,140.31,140.42,140.2,140.4,89600.0,116.4163,116.5075,116.325,116.4909,89600.0
2010-07-27 12:10:00,140.41,140.69,140.41,140.66,86100.0,116.4992,116.7315,116.4992,116.7067,86100.0
2010-07-27 12:15:00,140.66,140.76,140.64,140.66,89900.0,116.7067,116.7896,116.6901,116.7067,89900.0
2010-07-27 12:20:00,140.65,140.67,140.61,140.62,38000.0,116.6984,116.715,116.6652,116.6735,38000.0
2010-07-27 12:25:00,140.62,140.7,140.62,140.65,46600.0,116.6735,116.7398,116.6735,116.6984,46600.0
2010-07-27 12:30:00,140.63,140.64,140.47,140.47,59400.0,116.6818,116.6901,116.549,116.549,59400.0
2010-07-27 12:35:00,140.46,140.56,140.43,140.51,77700.0,116.5407,116.6237,116.5158,116.5822,77700.0
2010-07-27 12:40:00,140.55,140.67,140.55,140.59,45400.0,116.6154,116.715,116.6154,116.6486,45400.0
2010-07-27 12:45:00,140.58,140.59,140.22,140.24,83700.0,116.6403,116.6486,116.3416,116.3582,83700.0
2010-07-27 12:50:00,140.24,140.34,140.17,140.26,93600.0,116.3582,116.4412,116.3001,116.3748,93600.0
2010-07-27 12:55:00,140.26,140.37,140.21,140.27,68300.0,116.3748,116.466,116.3333,116.3831,68300.0
2010-07-27 13:00:00,140.28,140.33,140.12,140.29,705700.0,116.3914,116.4329,116.2586,116.3997,705700.0
2010-07-27 13:05:00,140.29,140.38,140.27,140.34,43800.0,116.3997,116.4743,116.3831,116.4412,43800.0
2010-07-27 13:10:00,140.35,140.38,140.23,140.23,56600.0,116.4494,116.4743,116.3499,116.3499,56600.0
2010-07-27 13:15:00,140.23,140.3,140.23,140.26,67800.0,116.3499,116.408,116.3499,116.3748,67800.0
2010-07-27 13:20:00,140.26,140.3,140.15,140.25,50100.0,116.3748,116.408,116.2835,116.3665,50100.0
2010-07-27 13:25:00,140.22,140.26,139.87,139.87,46900.0,116.3416,116.3748,116.0512,116.0512,46900.0
2010-07-27 13:30:00,139.86,139.96,139.78,139.81,39000.0,116.0429,116.1259,115.9765,116.0014,39000.0
2010-07-27 13:35:00,139.8,139.95,139.8,139.95,42100.0,115.9931,116.1176,115.9931,116.1176,42100.0
2010-07-27 13:40:00,139.96,139.97,139.78,139.79,47100.0,116.1259,116.1342,115.9765,115.9848,47100.0
2010-07-27 13:45:00,139.78,140.28,139.77,140.23,35800.0,115.9765,116.3914,115.9682,116.3499,35800.0
2010-07-27 13:50:00,140.22,140.23,140.03,140.06,12000.0,116.3416,116.3499,116.1839,116.2088,12000.0
2010-07-27 13:55:00,140.02,140.25,139.97,140.03,39500.0,116.1756,116.3665,116.1342,116.1839,39500.0
2010-07-27 14:00:00,140.03,140.17,139.92,139.93,31000.0,116.1839,116.3001,116.0927,116.101,31000.0
2010-07-27 14:05:00,139.96,140.21,139.96,140.2,31900.0,116.1259,116.3333,116.1259,116.325,31900.0
2010-07-27 14:10:00,140.23,140.25,139.98,140.16,35800.0,116.3499,116.3665,116.1425,116.2918,35800.0
2010-07-27 14:15:00,140.16,140.51,139.97,140.48,50400.0,116.2918,116.5822,116.1342,116.5573,50400.0
2010-07-27 14:20:00,140.47,140.47,140.3,140.33,40800.0,116.549,116.549,116.408,116.4329,40800.0
2010-07-27 14:25:00,140.32,140.35,140.23,140.3,33300.0,116.4246,116.4494,116.3499,116.408,33300.0
2010-07-27 14:30:00,140.31,140.41,140.25,140.26,27000.0,116.4163,116.4992,116.3665,116.3748,27000.0
2010-07-27 14:35:00,140.27,140.27,140.15,140.21,31800.0,116.3831,116.3831,116.2835,116.3333,31800.0
2010-07-27 14:40:00,140.23,140.24,140.08,140.08,23900.0,116.3499,116.3582,116.2254,116.2254,23900.0
2010-07-27 14:45:00,140.08,140.29,140.05,140.25,23400.0,116.2254,116.3997,116.2005,116.3665,23400.0
2010-07-27 14:50:00,140.25,140.26,139.93,139.94,41000.0,116.3665,116.3748,116.101,116.1093,41000.0
2010-07-27 14:55:00,139.96,140.18,139.92,140.17,41900.0,116.1259,116.3084,116.0927,116.3001,41900.0
2010-07-27 15:00:00,140.17,140.24,140.13,140.2,40800.0,116.3001,116.3582,116.2669,116.325,40800.0
2010-07-27 15:05:00,140.21,140.38,140.17,140.34,44500.0,116.3333,116.4743,116.3001,116.4412,44500.0
2010-07-27 15:10:00,140.33,140.39,140.16,140.18,29200.0,116.4329,116.4826,116.2918,116.3084,29200.0
2010-07-27 15:15:00,140.16,140.31,140.05,140.31,60400.0,116.2918,116.4163,116.2005,116.4163,60400.0
2010-07-27 15:20:00,140.32,140.5,140.3,140.42,53300.0,116.4246,116.5739,116.408,116.5075,53300.0
2010-07-27 15:25:00,140.42,140.44,140.31,140.42,54900.0,116.5075,116.5241,116.4163,116.5075,54900.0
2010-07-27 15:30:00,140.44,140.44,140.2,140.28,41000.0,116.5241,116.5241,116.325,116.3914,41000.0
2010-07-27 15:35:00,140.29,140.35,140.12,140.16,42500.0,116.3997,116.4494,116.2586,116.2918,42500.0
2010-07-27 15:40:00,140.15,140.23,140.06,140.11,57400.0,116.2835,116.3499,116.2088,116.2503,57400.0
2010-07-27 15:45:00,140.1,140.37,140.04,140.14,69200.0,116.242,116.466,116.1922,116.2752,69200.0
2010-07-27 15:50:00,140.12,140.25,140.01,140.12,61000.0,116.2586,116.3665,116.1673,116.2586,61000.0
2010-07-27 15:55:00,140.12,140.23,140.09,140.13,76700.0,116.2586,116.3499,116.2337,116.2669,76700.0
2010-07-28 09:30:00,140.02,140.15,139.84,140.12,64800.0,116.1756,116.2835,116.0263,116.2586,64800.0
2010-07-28 09:35:00,140.14,140.44,140.11,140.25,66900.0,116.2752,116.5241,116.2503,116.3665,66900.0
2010-07-28 09:40:00,140.24,140.25,139.77,139.87,58000.0,116.3582,116.3665,115.9682,116.0512,58000.0
2010-07-28 09:45:00,139.89,140.1,139.74,139.87,60600.0,116.0678,116.242,115.9433,116.0512,60600.0
2010-07-28 09:50:00,139.85,140.04,139.69,139.69,61200.0,116.0346,116.1922,115.9018,115.9018,61200.0
2010-07-28 09:55:00,139.68,140.01,139.68,139.95,38100.0,115.8935,116.1673,115.8935,116.1176,38100.0
2010-07-28 10:00:00,139.97,140.07,139.85,139.93,62400.0,116.1342,116.2171,116.0346,116.101,62400.0
2010-07-28 10:05:00,139.91,139.96,139.54,139.54,50400.0,116.0844,116.1259,115.7774,115.7774,50400.0
2010-07-28 10:10:00,139.52,139.53,139.32,139.42,70500.0,115.7608,115.7691,115.5948,115.6778,70500.0
2010-07-28 10:15:00,139.4,139.5,139.35,139.43,44000.0,115.6612,115.7442,115.6197,115.6861,44000.0
2010-07-28 10:20:00,139.4,139.4,139.05,139.12,93800.0,115.6612,115.6612,115.3708,115.4289,93800.0
2010-07-28 10:25:00,139.13,139.27,139.09,139.26,44800.0,115.4372,115.5534,115.404,115.5451,44800.0
2010-07-28 10:30:00,139.24,139.25,138.86,139.05,87400.0,115.5285,115.5368,115.2132,115.3708,87400.0
2010-07-28 10:35:00,139.04,139.16,138.93,139.06,52300.0,115.3625,115.4621,115.2713,115.3791,52300.0
2010-07-28 10:40:00,139.08,139.41,139.08,139.38,47200.0,115.3957,115.6695,115.3957,115.6446,47200.0
2010-07-28 10:45:00,139.38,139.45,139.24,139.24,32700.0,115.6446,115.7027,115.5285,115.5285,32700.0
2010-07-28 10:50:00,139.26,139.26,139.08,139.13,10400.0,115.5451,115.5451,115.3957,115.4372,10400.0
2010-07-28 10:55:00,139.18,139.31,139.14,139.17,6900.0,115.4787,115.5866,115.4455,115.4704,6900.0
2010-07-28 11:00:00,139.2,139.2,139.06,139.07,9500.0,115.4953,115.4953,115.3791,115.3874,9500.0
2010-07-28 11:05:00,139.05,139.05,138.84,138.88,11700.0,115.3708,115.3708,115.1966,115.2298,11700.0
2010-07-28 11:10:00,138.85,139.08,138.84,139.08,19800.0,115.2049,115.3957,115.1966,115.3957,19800.0
2010-07-28 11:15:00,139.14,139.21,138.8,138.8,15700.0,115.4455,115.5036,115.1634,115.1634,15700.0
2010-07-28 11:20:00,138.78,139.04,138.74,138.97,18000.0,115.1468,115.3625,115.1136,115.3045,18000.0
2010-07-28 11:25:00,139.0,139.16,138.93,138.96,16600.0,115.3293,115.4621,115.2713,115.2962,16600.0
2010-07-28 11:30:00,138.92,139.09,138.9,139.09,17700.0,115.263,115.404,115.2464,115.404,17700.0
2010-07-28 11:35:00,139.09,139.22,139.07,139.11,14700.0,115.404,115.5119,115.3874,115.4206,14700.0
2010-07-28 11:40:00,139.11,139.12,138.91,138.97,15000.0,115.4206,115.4289,115.2547,115.3045,15000.0
2010-07-28 11:45:00,138.97,139.11,138.85,138.85,22500.0,115.3045,115.4206,115.2049,115.2049,22500.0
2010-07-28 11:50:00,138.85,138.97,138.78,138.88,22600.0,115.2049,115.3045,115.1468,115.2298,22600.0
2010-07-28 11:55:00,138.89,139.02,138.83,138.87,13600.0,115.2381,115.3459,115.1883,115.2215,13600.0
2010-07-28 12:00:00,138.88,138.98,138.82,138.95,14100.0,115.2298,115.3127,115.18,115.2879,14100.0
2010-07-28 12:05:00,138.95,139.0,138.87,138.96,8300.0,115.2879,115.3293,115.2215,115.2962,8300.0
2010-07-28 12:10:00,138.99,139.09,138.98,139.03,17600.0,115.321,115.404,115.3127,115.3542,17600.0
2010-07-28 12:15:00,139.07,139.19,138.98,139.16,24700.0,115.3874,115.487,115.3127,115.4621,24700.0
2010-07-28 12:20:00,139.16,139.2,139.03,139.04,6100.0,115.4621,115.4953,115.3542,115.3625,6100.0
2010-07-28 12:25:00,139.05,139.14,138.98,138.98,19600.0,115.3708,115.4455,115.3127,115.3127,19600.0
2010-07-28 12:30:00,138.99,139.07,138.93,138.98,8600.0,115.321,115.3874,115.2713,115.3127,8600.0
2010-07-28 12:35:00,138.97,139.05,138.93,139.0,9200.0,115.3045,115.3708,115.2713,115.3293,9200.0
2010-07-28 12:40:00,139.01,139.11,139.0,139.04,2000.0,115.3376,115.4206,115.3293,115.3625,2000.0
2010-07-28 12:45:00,139.07,139.07,138.91,138.93,7400.0,115.3874,115.3874,115.2547,115.2713,7400.0
2010-07-28 12:50:00,138.96,139.23,138.86,139.19,21400.0,115.2962,115.5202,115.2132,115.487,21400.0
2010-07-28 12:55:00,139.19,139.36,139.15,139.36,7500.0,115.487,115.628,115.4538,115.628,7500.0
2010-07-28 13:00:00,139.41,139.42,139.29,139.34,12800.0,115.6695,115.6778,115.57,115.6114,12800.0
2010-07-28 13:05:00,139.33,139.34,139.09,139.3,18900.0,115.6031,115.6114,115.404,115.5783,18900.0
2010-07-28 13:10:00,139.28,139.33,139.17,139.26,8400.0,115.5617,115.6031,115.4704,115.5451,8400.0
2010-07-28 13:15:00,139.27,139.29,139.16,139.16,7400.0,115.5534,115.57,115.4621,115.4621,7400.0
2010-07-28 13:20:00,139.17,139.18,139.02,139.17,30000.0,115.4704,115.4787,115.3459,115.4704,30000.0
2010-07-28 13:25:00,139.1,139.14,138.99,139.07,19900.0,115.4123,115.4455,115.321,115.3874,19900.0
2010-07-28 13:30:00,138.98,139.02,138.89,139.02,18400.0,115.3127,115.3459,115.2381,115.3459,18400.0
2010-07-28 13:35:00,139.0,139.05,138.92,138.93,7600.0,115.3293,115.3708,115.263,115.2713,7600.0
2010-07-28 13:40:00,138.9,138.93,138.78,138.9,14200.0,115.2464,115.2713,115.1468,115.2464,14200.0
2010-07-28 13:45:00,138.92,139.0,138.78,139.0,22800.0,115.263,115.3293,115.1468,115.3293,22800.0
2010-07-28 13:50:00,138.98,139.09,138.9,139.0,6000.0,115.3127,115.404,115.2464,115.3293,6000.0
2010-07-28 13:55:00,138.97,139.02,138.95,138.99,3600.0,115.3045,115.3459,115.2879,115.321,3600.0
2010-07-28 14:00:00,138.94,139.02,138.78,138.99,26600.0,115.2796,115.3459,115.1468,115.321,26600.0
2010-07-28 14:05:00,138.99,139.16,138.99,139.05,25900.0,115.321,115.4621,115.321,115.3708,25900.0
2010-07-28 14:10:00,139.02,139.08,138.84,138.89,29500.0,115.3459,115.3957,115.1966,115.2381,29500.0
2010-07-28 14:15:00,138.88,138.89,138.58,138.58,79600.0,115.2298,115.2381,114.9809,114.9809,79600.0
2010-07-28 14:20:00,138.56,138.67,138.44,138.57,29300.0,114.9643,115.0555,114.8647,114.9726,29300.0
2010-07-28 14:25:00,138.56,138.66,138.42,138.59,58500.0,114.9643,115.0472,114.8481,114.9892,58500.0
2010-07-28 14:30:00,138.57,138.7,138.55,138.63,33900.0,114.9726,115.0804,114.956,115.0224,33900.0
2010-07-28 14:35:00,138.6,138.74,138.59,138.59,25400.0,114.9975,115.1136,114.9892,114.9892,25400.0
2010-07-28 14:40:00,138.6,138.62,138.39,138.4,17300.0,114.9975,115.0141,114.8232,114.8315,17300.0
2010-07-28 14:45:00,138.41,138.51,138.32,138.33,28700.0,114.8398,114.9228,114.7651,114.7734,28700.0
2010-07-28 14:50:00,138.32,138.56,138.3,138.5,40700.0,114.7651,114.9643,114.7485,114.9145,40700.0
2010-07-28 14:55:00,138.5,138.5,138.27,138.34,37000.0,114.9145,114.9145,114.7237,114.7817,37000.0
2010-07-28 15:00:00,138.34,138.41,138.15,138.15,51100.0,114.7817,114.8398,114.6241,114.6241,51100.0
2010-07-28 15:05:00,138.15,138.25,137.98,138.0,44900.0,114.6241,114.7071,114.483,114.4996,44900.0
2010-07-28 15:10:00,137.99,138.06,137.85,137.91,68900.0,114.4913,114.5494,114.3752,114.425,68900.0
2010-07-28 15:15:00,137.9,137.92,137.76,137.88,44800.0,114.4167,114.4333,114.3005,114.4001,44800.0
2010-07-28 15:20:00,137.87,138.12,137.78,138.07,76400.0,114.3918,114.5992,114.3171,114.5577,76400.0
2010-07-28 15:25:00,138.06,138.15,137.97,138.11,16500.0,114.5494,114.6241,114.4747,114.5909,16500.0
2010-07-28 15:30:00,138.1,138.37,138.08,138.25,60500.0,114.5826,114.8066,114.566,114.7071,60500.0
2010-07-28 15:35:00,138.26,138.33,138.18,138.19,60300.0,114.7154,114.7734,114.649,114.6573,60300.0
2010-07-28 15:40:00,138.19,138.49,138.18,138.42,117000.0,114.6573,114.9062,114.649,114.8481,117000.0
2010-07-28 15:45:00,138.42,138.47,138.32,138.38,78400.0,114.8481,114.8896,114.7651,114.8149,78400.0
2010-07-28 15:50:00,138.4,138.45,138.18,138.31,106500.0,114.8315,114.873,114.649,114.7568,106500.0
2010-07-28 15:55:00,138.3,138.35,138.2,138.35,154100.0,114.7485,114.79,114.6656,114.79,154100.0
2010-07-29 09:30:00,139.42,139.59,139.23,139.23,49800.0,115.6778,115.8189,115.5202,115.5202,49800.0
2010-07-29 09:35:00,139.23,139.6,139.14,139.39,41900.0,115.5202,115.8272,115.4455,115.6529,41900.0
2010-07-29 09:40:00,139.38,139.51,139.24,139.24,22800.0,115.6446,115.7525,115.5285,115.5285,22800.0
2010-07-29 09:45:00,139.23,139.38,138.94,138.98,30300.0,115.5202,115.6446,115.2796,115.3127,30300.0
2010-07-29 09:50:00,138.95,139.04,138.72,138.95,32700.0,115.2879,115.3625,115.097,115.2879,32700.0
2010-07-29 09:55:00,138.96,138.98,138.74,138.83,19800.0,115.2962,115.3127,115.1136,115.1883,19800.0
2010-07-29 10:00:00,138.83,138.83,138.47,138.51,13300.0,115.1883,115.1883,114.8896,114.9228,13300.0
2010-07-29 10:05:00,138.48,138.55,138.34,138.54,23400.0,114.8979,114.956,114.7817,114.9477,23400.0
2010-07-29 10:10:00,138.59,138.66,138.47,138.47,19200.0,114.9892,115.0472,114.8896,114.8896,19200.0
2010-07-29 10:15:00,138.45,138.74,138.39,138.63,15900.0,114.873,115.1136,114.8232,115.0224,15900.0
2010-07-29 10:20:00,138.61,138.61,138.31,138.49,31200.0,115.0058,115.0058,114.7568,114.9062,31200.0
2010-07-29 10:25:00,138.47,138.47,138.16,138.31,42600.0,114.8896,114.8896,114.6324,114.7568,42600.0
2010-07-29 10:30:00,138.32,138.33,138.07,138.26,46000.0,114.7651,114.7734,114.5577,114.7154,46000.0
2010-07-29 10:35:00,138.31,138.38,138.15,138.15,26000.0,114.7568,114.8149,114.6241,114.6241,26000.0
2010-07-29 10:40:00,138.15,138.25,137.95,138.17,68700.0,114.6241,114.7071,114.4581,114.6407,68700.0
2010-07-29 10:45:00,138.16,138.32,138.1,138.3,9100.0,114.6324,114.7651,114.5826,114.7485,9100.0
2010-07-29 10:50:00,138.36,138.43,138.27,138.33,20900.0,114.7983,114.8564,114.7237,114.7734,20900.0
2010-07-29 10:55:00,138.32,138.5,138.24,138.31,21700.0,114.7651,114.9145,114.6988,114.7568,21700.0
2010-07-29 11:00:00,138.3,138.32,138.09,138.19,14900.0,114.7485,114.7651,114.5743,114.6573,14900.0
2010-07-29 11:05:00,138.18,138.19,137.82,137.9,14700.0,114.649,114.6573,114.3503,114.4167,14700.0
2010-07-29 11:10:00,137.91,137.95,137.74,137.76,25600.0,114.425,114.4581,114.2839,114.3005,25600.0
2010-07-29 11:15:00,137.74,137.74,137.26,137.28,33500.0,114.2839,114.2839,113.8857,113.9022,33500.0
2010-07-29 11:20:00,137.2,137.31,136.99,137.31,59800.0,113.8359,113.9271,113.6616,113.9271,59800.0
2010-07-29 11:25:00,137.25,137.25,136.82,136.91,35100.0,113.8774,113.8774,113.5206,113.5953,35100.0
2010-07-29 11:30:00,136.82,136.82,136.48,136.69,53000.0,113.5206,113.5206,113.2385,113.4127,53000.0
2010-07-29 11:35:00,136.69,136.86,136.56,136.83,55300.0,113.4127,113.5538,113.3049,113.5289,55300.0
2010-07-29 11:40:00,136.8,136.88,136.73,136.78,30500.0,113.504,113.5704,113.4459,113.4874,30500.0
2010-07-29 11:45:00,136.75,136.83,136.6,136.72,21000.0,113.4625,113.5289,113.338,113.4376,21000.0
2010-07-29 11:50:00,136.76,136.87,136.59,136.61,17200.0,113.4708,113.5621,113.3297,113.3463,17200.0
2010-07-29 11:55:00,136.59,136.64,136.36,136.52,17400.0,113.3297,113.3712,113.1389,113.2717,17400.0
2010-07-29 12:00:00,136.52,136.55,136.06,136.22,50900.0,113.2717,113.2966,112.89,113.0228,50900.0
2010-07-29 12:05:00,136.21,136.35,136.0,136.35,22800.0,113.0145,113.1306,112.8402,113.1306,22800.0
2010-07-29 12:10:00,136.33,136.58,136.3,136.58,7100.0,113.114,113.3215,113.0891,113.3215,7100.0
2010-07-29 12:15:00,136.55,136.76,136.52,136.73,8700.0,113.2966,113.4708,113.2717,113.4459,8700.0
2010-07-29 12:20:00,136.69,136.69,136.56,136.58,7800.0,113.4127,113.4127,113.3049,113.3215,7800.0
2010-07-29 12:25:00,136.56,136.69,136.46,136.62,15500.0,113.3049,113.4127,113.2219,113.3546,15500.0
2010-07-29 12:30:00,136.63,136.71,136.44,136.58,25400.0,113.3629,113.4293,113.2053,113.3215,25400.0
2010-07-29 12:35:00,136.51,136.67,136.36,136.42,20000.0,113.2634,113.3961,113.1389,113.1887,20000.0
2010-07-29 12:40:00,136.38,136.55,136.26,136.52,14200.0,113.1555,113.2966,113.0559,113.2717,14200.0
2010-07-29 12:45:00,136.49,136.5,136.32,136.35,14500.0,113.2468,113.2551,113.1057,113.1306,14500.0
2010-07-29 12:50:00,136.39,136.83,136.27,136.74,26900.0,113.1638,113.5289,113.0642,113.4542,26900.0
2010-07-29 12:55:00,136.7,136.97,136.7,136.97,5200.0,113.421,113.645,113.421,113.645,5200.0
2010-07-29 13:00:00,136.9,137.06,136.78,136.99,17300.0,113.587,113.7197,113.4874,113.6616,17300.0
2010-07-29 13:05:00,136.95,137.15,136.95,137.13,11100.0,113.6284,113.7944,113.6284,113.7778,11100.0
2010-07-29 13:10:00,137.15,137.35,136.95,137.34,20500.0,113.7944,113.9603,113.6284,113.952,20500.0
2010-07-29 13:15:00,137.32,137.39,137.21,137.24,11800.0,113.9354,113.9935,113.8442,113.8691,11800.0
2010-07-29 13:20:00,137.24,137.26,137.05,137.05,6400.0,113.8691,113.8857,113.7114,113.7114,6400.0
2010-07-29 13:25:00,137.08,137.31,137.06,137.31,14600.0,113.7363,113.9271,113.7197,113.9271,14600.0
2010-07-29 13:30:00,137.32,137.58,137.31,137.39,23300.0,113.9354,114.1512,113.9271,113.9935,23300.0
2010-07-29 13:35:00,137.39,137.61,137.35,137.56,10400.0,113.9935,114.176,113.9603,114.1346,10400.0
2010-07-29 13:40:00,137.59,137.68,137.54,137.61,13200.0,114.1595,114.2341,114.118,114.176,13200.0
2010-07-29 13:45:00,137.67,137.68,137.55,137.62,3100.0,114.2258,114.2341,114.1263,114.1843,3100.0
2010-07-29 13:50:00,137.71,137.73,137.55,137.59,22400.0,114.259,114.2756,114.1263,114.1595,22400.0
2010-07-29 13:55:00,137.58,137.61,137.5,137.52,8500.0,114.1512,114.176,114.0848,114.1014,8500.0
2010-07-29 14:00:00,137.53,137.66,137.34,137.34,25200.0,114.1097,114.2175,113.952,113.952,25200.0
2010-07-29 14:05:00,137.33,137.33,137.17,137.21,11600.0,113.9437,113.9437,113.811,113.8442,11600.0
2010-07-29 14:10:00,137.17,137.45,137.06,137.45,18600.0,113.811,114.0433,113.7197,114.0433,18600.0
2010-07-29 14:15:00,137.4,137.45,137.28,137.45,7300.0,114.0018,114.0433,113.9022,114.0433,7300.0
2010-07-29 14:20:00,137.47,137.67,137.47,137.47,19200.0,114.0599,114.2258,114.0599,114.0599,19200.0
2010-07-29 14:25:00,137.42,137.73,137.42,137.73,8600.0,114.0184,114.2756,114.0184,114.2756,8600.0
2010-07-29 14:30:00,137.76,137.94,137.65,137.67,28000.0,114.3005,114.4499,114.2092,114.2258,28000.0
2010-07-29 14:35:00,137.66,138.13,137.66,138.06,28200.0,114.2175,114.6075,114.2175,114.5494,28200.0
2010-07-29 14:40:00,138.08,138.22,137.95,137.95,52700.0,114.566,114.6822,114.4581,114.4581,52700.0
2010-07-29 14:45:00,137.98,138.31,137.98,138.3,28600.0,114.483,114.7568,114.483,114.7485,28600.0
2010-07-29 14:50:00,138.3,138.43,138.17,138.18,44300.0,114.7485,114.8564,114.6407,114.649,44300.0
2010-07-29 14:55:00,138.17,138.2,137.95,138.19,45500.0,114.6407,114.6656,114.4581,114.6573,45500.0
2010-07-29 15:00:00,138.17,138.17,137.91,138.0,35000.0,114.6407,114.6407,114.425,114.4996,35000.0
2010-07-29 15:05:00,138.01,138.1,137.92,137.97,31600.0,114.5079,114.5826,114.4333,114.4747,31600.0
2010-07-29 15:10:00,137.99,138.33,137.99,138.26,54000.0,114.4913,114.7734,114.4913,114.7154,54000.0
2010-07-29 15:15:00,138.24,138.46,138.22,138.35,44200.0,114.6988,114.8813,114.6822,114.79,44200.0
2010-07-29 15:20:00,138.35,138.43,138.24,138.41,50100.0,114.79,114.8564,114.6988,114.8398,50100.0
2010-07-29 15:25:00,138.43,138.43,138.25,138.28,49200.0,114.8564,114.8564,114.7071,114.732,49200.0
2010-07-29 15:30:00,138.27,138.33,137.91,138.1,32900.0,114.7237,114.7734,114.425,114.5826,32900.0
2010-07-29 15:35:00,138.11,138.26,138.02,138.02,33100.0,114.5909,114.7154,114.5162,114.5162,33100.0
2010-07-29 15:40:00,138.04,138.04,137.73,138.01,80500.0,114.5328,114.5328,114.2756,114.5079,80500.0
2010-07-29 15:45:00,138.0,138.0,137.53,137.57,110300.0,114.4996,114.4996,114.1097,114.1429,110300.0
2010-07-29 15:50:00,137.57,137.74,137.54,137.64,145700.0,114.1429,114.2839,114.118,114.2009,145700.0
2010-07-29 15:55:00,137.63,137.77,137.54,137.62,85300.0,114.1926,114.3088,114.118,114.1843,85300.0
2010-07-30 09:30:00,135.75,136.0,135.63,135.85,65200.0,112.6328,112.8402,112.5332,112.7158,65200.0
2010-07-30 09:35:00,135.85,135.86,135.47,135.47,60800.0,112.7158,112.7241,112.4005,112.4005,60800.0
2010-07-30 09:40:00,135.47,136.46,135.46,136.29,106400.0,112.4005,113.2219,112.3922,113.0808,106400.0
2010-07-30 09:45:00,136.22,136.53,136.16,136.29,68000.0,113.0228,113.28,112.973,113.0808,68000.0
2010-07-30 09:50:00,136.29,136.37,136.13,136.29,15700.0,113.0808,113.1472,112.9481,113.0808,15700.0
2010-07-30 09:55:00,136.27,136.86,136.27,136.65,79700.0,113.0642,113.5538,113.0642,113.3795,79700.0
2010-07-30 10:00:00,136.65,137.27,136.6,137.2,55300.0,113.3795,113.8939,113.338,113.8359,55300.0
2010-07-30 10:05:00,137.2,137.56,137.2,137.27,59600.0,113.8359,114.1346,113.8359,113.8939,59600.0
2010-07-30 10:10:00,137.28,137.29,137.08,137.29,21300.0,113.9022,113.9105,113.7363,113.9105,21300.0
2010-07-30 10:15:00,137.31,137.33,136.92,136.99,29600.0,113.9271,113.9437,113.6036,113.6616,29600.0
2010-07-30 10:20:00,136.98,137.23,136.96,137.0,36700.0,113.6533,113.8608,113.6367,113.6699,36700.0
2010-07-30 10:25:00,137.0,137.33,136.96,137.33,37900.0,113.6699,113.9437,113.6367,113.9437,37900.0
2010-07-30 10:30:00,137.3,137.73,137.29,137.53,47500.0,113.9188,114.2756,113.9105,114.1097,47500.0
2010-07-30 10:35:00,137.53,137.76,137.49,137.67,37100.0,114.1097,114.3005,114.0765,114.2258,37100.0
2010-07-30 10:40:00,137.65,138.16,137.65,138.08,45400.0,114.2092,114.6324,114.2092,114.566,45400.0
2010-07-30 10:45:00,138.08,138.34,138.04,138.1,52400.0,114.566,114.7817,114.5328,114.5826,52400.0
2010-07-30 10:50:00,138.11,138.13,137.72,137.73,32200.0,114.5909,114.6075,114.2673,114.2756,32200.0
2010-07-30 10:55:00,137.75,138.11,137.75,138.04,19400.0,114.2922,114.5909,114.2922,114.5328,19400.0
2010-07-30 11:00:00,138.02,138.18,137.82,138.13,18800.0,114.5162,114.649,114.3503,114.6075,18800.0
2010-07-30 11:05:00,138.14,138.23,138.09,138.2,22100.0,114.6158,114.6905,114.5743,114.6656,22100.0
2010-07-30 11:10:00,138.19,138.2,137.9,137.93,44400.0,114.6573,114.6656,114.4167,114.4416,44400.0
2010-07-30 11:15:00,137.93,137.93,137.83,137.86,13900.0,114.4416,114.4416,114.3586,114.3835,13900.0
2010-07-30 11:20:00,137.85,137.86,137.52,137.6,16900.0,114.3752,114.3835,114.1014,114.1678,16900.0
2010-07-30 11:25:00,137.58,137.74,137.56,137.6,13300.0,114.1512,114.2839,114.1346,114.1678,13300.0
2010-07-30 11:30:00,137.59,137.79,137.53,137.58,18800.0,114.1595,114.3254,114.1097,114.1512,18800.0
2010-07-30 11:35:00,137.59,137.7,137.44,137.66,27700.0,114.1595,114.2507,114.035,114.2175,27700.0
2010-07-30 11:40:00,137.66,137.74,137.57,137.72,18400.0,114.2175,114.2839,114.1429,114.2673,18400.0
2010-07-30 11:45:00,137.73,137.88,137.61,137.73,28200.0,114.2756,114.4001,114.176,114.2756,28200.0
2010-07-30 11:50:00,137.77,138.01,137.74,137.84,22600.0,114.3088,114.5079,114.2839,114.3669,22600.0
2010-07-30 11:55:00,137.83,137.95,137.73,137.94,11300.0,114.3586,114.4581,114.2756,114.4499,11300.0
2010-07-30 12:00:00,137.97,138.06,137.89,137.94,32400.0,114.4747,114.5494,114.4084,114.4499,32400.0
2010-07-30 12:05:00,137.95,138.04,137.92,138.01,20600.0,114.4581,114.5328,114.4333,114.5079,20600.0
2010-07-30 12:10:00,137.99,137.99,137.67,137.85,33200.0,114.4913,114.4913,114.2258,114.3752,33200.0
2010-07-30 12:15:00,137.83,137.9,137.68,137.82,44200.0,114.3586,114.4167,114.2341,114.3503,44200.0
2010-07-30 12:20:00,137.81,137.99,137.8,137.9,14400.0,114.342,114.4913,114.3337,114.4167,14400.0
2010-07-30 12:25:00,137.91,138.0,137.86,137.91,4400.0,114.425,114.4996,114.3835,114.425,4400.0
2010-07-30 12:30:00,137.9,137.93,137.73,137.8,11700.0,114.4167,114.4416,114.2756,114.3337,11700.0
2010-07-30 12:35:00,137.8,137.9,137.78,137.82,11000.0,114.3337,114.4167,114.3171,114.3503,11000.0
2010-07-30 12:40:00,137.84,137.95,137.84,137.92,10500.0,114.3669,114.4581,114.3669,114.4333,10500.0
2010-07-30 12:45:00,137.94,137.98,137.84,137.84,9100.0,114.4499,114.483,114.3669,114.3669,9100.0
2010-07-30 12:50:00,137.85,137.88,137.78,137.84,7900.0,114.3752,114.4001,114.3171,114.3669,7900.0
2010-07-30 12:55:00,137.85,137.94,137.82,137.85,9300.0,114.3752,114.4499,114.3503,114.3752,9300.0
2010-07-30 13:00:00,137.88,137.93,137.83,137.84,7500.0,114.4001,114.4416,114.3586,114.3669,7500.0
2010-07-30 13:05:00,137.84,137.93,137.84,137.86,3600.0,114.3669,114.4416,114.3669,114.3835,3600.0
2010-07-30 13:10:00,137.85,137.85,137.59,137.62,30000.0,114.3752,114.3752,114.1595,114.1843,30000.0
2010-07-30 13:15:00,137.63,137.73,137.39,137.53,37100.0,114.1926,114.2756,113.9935,114.1097,37100.0
2010-07-30 13:20:00,137.52,137.59,137.42,137.46,44000.0,114.1014,114.1595,114.0184,114.0516,44000.0
2010-07-30 13:25:00,137.47,137.56,137.45,137.49,13400.0,114.0599,114.1346,114.0433,114.0765,13400.0
2010-07-30 13:30:00,137.45,137.49,137.35,137.37,44200.0,114.0433,114.0765,113.9603,113.9769,44200.0
2010-07-30 13:35:00,137.37,137.38,137.25,137.37,33000.0,113.9769,113.9852,113.8774,113.9769,33000.0
2010-07-30 13:40:00,137.34,137.46,137.33,137.33,10600.0,113.952,114.0516,113.9437,113.9437,10600.0
2010-07-30 13:45:00,137.37,137.52,137.33,137.44,23600.0,113.9769,114.1014,113.9437,114.035,23600.0
2010-07-30 13:50:00,137.44,137.48,137.4,137.44,7000.0,114.035,114.0682,114.0018,114.035,7000.0
2010-07-30 13:55:00,137.43,137.43,137.02,137.1,53200.0,114.0267,114.0267,113.6865,113.7529,53200.0
2010-07-30 14:00:00,137.06,137.22,137.02,137.11,27000.0,113.7197,113.8525,113.6865,113.7612,27000.0
2010-07-30 14:05:00,137.09,137.18,137.04,137.1,16500.0,113.7446,113.8193,113.7031,113.7529,16500.0
2010-07-30 14:10:00,137.11,137.46,137.11,137.4,38000.0,113.7612,114.0516,113.7612,114.0018,38000.0
2010-07-30 14:15:00,137.4,137.66,137.39,137.59,18300.0,114.0018,114.2175,113.9935,114.1595,18300.0
2010-07-30 14:20:00,137.58,137.75,137.55,137.6,18700.0,114.1512,114.2922,114.1263,114.1678,18700.0
2010-07-30 14:25:00,137.62,137.69,137.49,137.6,66900.0,114.1843,114.2424,114.0765,114.1678,66900.0
2010-07-30 14:30:00,137.61,137.67,137.54,137.64,24000.0,114.176,114.2258,114.118,114.2009,24000.0
2010-07-30 14:35:00,137.64,137.65,137.5,137.5,23200.0,114.2009,114.2092,114.0848,114.0848,23200.0
2010-07-30 14:40:00,137.52,137.79,137.5,137.76,64700.0,114.1014,114.3254,114.0848,114.3005,64700.0
2010-07-30 14:45:00,137.77,137.77,137.61,137.66,14700.0,114.3088,114.3088,114.176,114.2175,14700.0
2010-07-30 14:50:00,137.65,137.78,137.58,137.67,34100.0,114.2092,114.3171,114.1512,114.2258,34100.0
2010-07-30 14:55:00,137.66,137.68,137.51,137.58,45400.0,114.2175,114.2341,114.0931,114.1512,45400.0
2010-07-30 15:00:00,137.59,137.64,137.45,137.55,47100.0,114.1595,114.2009,114.0433,114.1263,47100.0
2010-07-30 15:05:00,137.55,137.73,137.51,137.73,38800.0,114.1263,114.2756,114.0931,114.2756,38800.0
2010-07-30 15:10:00,137.75,137.95,137.75,137.91,44200.0,114.2922,114.4581,114.2922,114.425,44200.0
2010-07-30 15:15:00,137.93,138.21,137.93,138.14,62000.0,114.4416,114.6739,114.4416,114.6158,62000.0
2010-07-30 15:20:00,138.15,138.48,138.07,138.42,76300.0,114.6241,114.8979,114.5577,114.8481,76300.0
2010-07-30 15:25:00,138.43,138.53,138.18,138.31,66100.0,114.8564,114.9394,114.649,114.7568,66100.0
2010-07-30 15:30:00,138.32,138.41,138.13,138.21,79000.0,114.7651,114.8398,114.6075,114.6739,79000.0
2010-07-30 15:35:00,138.21,138.29,138.01,138.06,69900.0,114.6739,114.7403,114.5079,114.5494,69900.0
2010-07-30 15:40:00,138.05,138.21,138.03,138.11,66200.0,114.5411,114.6739,114.5245,114.5909,66200.0
2010-07-30 15:45:00,138.11,138.39,138.08,138.12,116400.0,114.5909,114.8232,114.566,114.5992,116400.0
2010-07-30 15:50:00,138.12,138.25,138.02,138.13,116200.0,114.5992,114.7071,114.5162,114.6075,116200.0
2010-07-30 15:55:00,138.12,138.19,137.94,137.99,308100.0,114.5992,114.6573,114.4499,114.4913,308100.0
2010-08-02 09:30:00,140.34,140.6,140.17,140.28,99200.0,116.4412,116.6569,116.3001,116.3914,99200.0
2010-08-02 09:35:00,140.26,140.26,139.72,139.92,91300.0,116.3748,116.3748,115.9267,116.0927,91300.0
2010-08-02 09:40:00,139.86,139.88,139.5,139.74,56500.0,116.0429,116.0595,115.7442,115.9433,56500.0
2010-08-02 09:45:00,139.72,139.76,139.57,139.69,31400.0,115.9267,115.9599,115.8023,115.9018,31400.0
2010-08-02 09:50:00,139.67,139.74,139.46,139.49,53000.0,115.8852,115.9433,115.711,115.7359,53000.0
2010-08-02 09:55:00,139.48,139.55,139.33,139.5,29400.0,115.7276,115.7857,115.6031,115.7442,29400.0
2010-08-02 10:00:00,139.47,140.24,139.46,140.21,75200.0,115.7193,116.3582,115.711,116.3333,75200.0
2010-08-02 10:05:00,140.25,140.34,139.9,139.97,48500.0,116.3665,116.4412,116.0761,116.1342,48500.0
2010-08-02 10:10:00,139.94,140.43,139.94,140.43,36100.0,116.1093,116.5158,116.1093,116.5158,36100.0
2010-08-02 10:15:00,140.46,140.59,140.38,140.48,19200.0,116.5407,116.6486,116.4743,116.5573,19200.0
2010-08-02 10:20:00,140.46,140.56,140.46,140.47,15100.0,116.5407,116.6237,116.5407,116.549,15100.0
2010-08-02 10:25:00,140.48,140.53,140.47,140.5,17100.0,116.5573,116.5988,116.549,116.5739,17100.0
2010-08-02 10:30:00,140.49,140.62,140.42,140.56,34900.0,116.5656,116.6735,116.5075,116.6237,34900.0
2010-08-02 10:35:00,140.52,140.69,140.46,140.46,25600.0,116.5905,116.7315,116.5407,116.5407,25600.0
2010-08-02 10:40:00,140.47,140.59,140.43,140.59,16000.0,116.549,116.6486,116.5158,116.6486,16000.0
2010-08-02 10:45:00,140.6,140.61,140.5,140.55,14400.0,116.6569,116.6652,116.5739,116.6154,14400.0
2010-08-02 10:50:00,140.54,140.65,140.54,140.6,12200.0,116.6071,116.6984,116.6071,116.6569,12200.0
2010-08-02 10:55:00,140.61,140.66,140.57,140.63,12900.0,116.6652,116.7067,116.632,116.6818,12900.0
2010-08-02 11:00:00,140.64,140.64,140.51,140.61,11300.0,116.6901,116.6901,116.5822,116.6652,11300.0
2010-08-02 11:05:00,140.62,140.64,140.52,140.59,8700.0,116.6735,116.6901,116.5905,116.6486,8700.0
2010-08-02 11:10:00,140.6,140.61,140.38,140.4,25900.0,116.6569,116.6652,116.4743,116.4909,25900.0
2010-08-02 11:15:00,140.4,140.51,140.37,140.45,18600.0,116.4909,116.5822,116.466,116.5324,18600.0
2010-08-02 11:20:00,140.46,140.49,140.4,140.44,19700.0,116.5407,116.5656,116.4909,116.5241,19700.0
2010-08-02 11:25:00,140.44,140.55,140.42,140.51,30000.0,116.5241,116.6154,116.5075,116.5822,30000.0
2010-08-02 11:30:00,140.51,140.77,140.51,140.7,71300.0,116.5822,116.7979,116.5822,116.7398,71300.0
2010-08-02 11:35:00,140.71,140.74,140.64,140.66,20600.0,116.7481,116.773,116.6901,116.7067,20600.0
2010-08-02 11:40:00,140.68,140.69,140.6,140.6,15600.0,116.7233,116.7315,116.6569,116.6569,15600.0
2010-08-02 11:45:00,140.61,140.64,140.57,140.6,17200.0,116.6652,116.6901,116.632,116.6569,17200.0
2010-08-02 11:50:00,140.58,140.63,140.52,140.53,21500.0,116.6403,116.6818,116.5905,116.5988,21500.0
2010-08-02 11:55:00,140.53,140.63,140.5,140.57,126300.0,116.5988,116.6818,116.5739,116.632,126300.0
2010-08-02 12:00:00,140.57,140.61,140.46,140.47,34900.0,116.632,116.6652,116.5407,116.549,34900.0
2010-08-02 12:05:00,140.45,140.5,140.41,140.41,11900.0,116.5324,116.5739,116.4992,116.4992,11900.0
2010-08-02 12:10:00,140.41,140.43,140.35,140.37,14700.0,116.4992,116.5158,116.4494,116.466,14700.0
2010-08-02 12:15:00,140.37,140.44,140.36,140.42,14000.0,116.466,116.5241,116.4577,116.5075,14000.0
2010-08-02 12:20:00,140.41,140.41,140.28,140.3,27700.0,116.4992,116.4992,116.3914,116.408,27700.0
2010-08-02 12:25:00,140.29,140.3,140.16,140.19,23400.0,116.3997,116.408,116.2918,116.3167,23400.0
2010-08-02 12:30:00,140.18,140.25,140.13,140.14,16200.0,116.3084,116.3665,116.2669,116.2752,16200.0
2010-08-02 12:35:00,140.14,140.15,140.02,140.03,30300.0,116.2752,116.2835,116.1756,116.1839,30300.0
2010-08-02 12:40:00,140.03,140.06,140.0,140.06,9000.0,116.1839,116.2088,116.1591,116.2088,9000.0
2010-08-02 12:45:00,140.05,140.07,139.83,139.83,30200.0,116.2005,116.2171,116.018,116.018,30200.0
2010-08-02 12:50:00,139.81,140.15,139.8,140.13,16300.0,116.0014,116.2835,115.9931,116.2669,16300.0
2010-08-02 12:55:00,140.13,140.25,140.1,140.12,20900.0,116.2669,116.3665,116.242,116.2586,20900.0
2010-08-02 13:00:00,140.13,140.28,140.13,140.23,22600.0,116.2669,116.3914,116.2669,116.3499,22600.0
2010-08-02 13:05:00,140.23,140.26,140.2,140.2,12600.0,116.3499,116.3748,116.325,116.325,12600.0
2010-08-02 13:10:00,140.2,140.29,140.2,140.26,19500.0,116.325,116.3997,116.325,116.3748,19500.0
2010-08-02 13:15:00,140.21,140.25,140.21,140.23,5300.0,116.3333,116.3665,116.3333,116.3499,5300.0
2010-08-02 13:20:00,140.25,140.36,140.24,140.26,19400.0,116.3665,116.4577,116.3582,116.3748,19400.0
2010-08-02 13:25:00,140.24,140.26,140.18,140.18,12000.0,116.3582,116.3748,116.3084,116.3084,12000.0
2010-08-02 13:30:00,140.17,140.18,140.02,140.18,19900.0,116.3001,116.3084,116.1756,116.3084,19900.0
2010-08-02 13:35:00,140.18,140.25,140.07,140.21,28000.0,116.3084,116.3665,116.2171,116.3333,28000.0
2010-08-02 13:40:00,140.23,140.36,140.22,140.22,19200.0,116.3499,116.4577,116.3416,116.3416,19200.0
2010-08-02 13:45:00,140.22,140.3,140.22,140.22,8800.0,116.3416,116.408,116.3416,116.3416,8800.0
2010-08-02 13:50:00,140.22,140.35,140.2,140.35,12500.0,116.3416,116.4494,116.325,116.4494,12500.0
2010-08-02 13:55:00,140.36,140.39,140.32,140.34,15600.0,116.4577,116.4826,116.4246,116.4412,15600.0
2010-08-02 14:00:00,140.34,140.44,140.32,140.35,31700.0,116.4412,116.5241,116.4246,116.4494,31700.0
2010-08-02 14:05:00,140.32,140.39,140.3,140.37,18100.0,116.4246,116.4826,116.408,116.466,18100.0
2010-08-02 14:10:00,140.37,140.54,140.37,140.54,29400.0,116.466,116.6071,116.466,116.6071,29400.0
2010-08-02 14:15:00,140.56,140.57,140.37,140.41,36000.0,116.6237,116.632,116.466,116.4992,36000.0
2010-08-02 14:20:00,140.41,140.43,140.29,140.43,19900.0,116.4992,116.5158,116.3997,116.5158,19900.0
2010-08-02 14:25:00,140.44,140.45,140.35,140.39,16000.0,116.5241,116.5324,116.4494,116.4826,16000.0
2010-08-02 14:30:00,140.42,140.66,140.42,140.66,32400.0,116.5075,116.7067,116.5075,116.7067,32400.0
2010-08-02 14:35:00,140.66,140.76,140.57,140.71,33000.0,116.7067,116.7896,116.632,116.7481,33000.0
2010-08-02 14:40:00,140.68,140.84,140.67,140.77,49300.0,116.7233,116.856,116.715,116.7979,49300.0
2010-08-02 14:45:00,140.76,140.79,140.54,140.56,34600.0,116.7896,116.8145,116.6071,116.6237,34600.0
2010-08-02 14:50:00,140.55,140.7,140.54,140.61,20200.0,116.6154,116.7398,116.6071,116.6652,20200.0
2010-08-02 14:55:00,140.6,140.71,140.59,140.68,17700.0,116.6569,116.7481,116.6486,116.7233,17700.0
2010-08-02 15:00:00,140.72,140.72,140.52,140.54,20900.0,116.7564,116.7564,116.5905,116.6071,20900.0
2010-08-02 15:05:00,140.55,140.7,140.54,140.69,26500.0,116.6154,116.7398,116.6071,116.7315,26500.0
2010-08-02 15:10:00,140.69,140.7,140.59,140.59,46600.0,116.7315,116.7398,116.6486,116.6486,46600.0
2010-08-02 15:15:00,140.59,140.71,140.59,140.71,20200.0,116.6486,116.7481,116.6486,116.7481,20200.0
2010-08-02 15:20:00,140.72,140.74,140.65,140.71,20900.0,116.7564,116.773,116.6984,116.7481,20900.0
2010-08-02 15:25:00,140.7,140.74,140.67,140.72,25800.0,116.7398,116.773,116.715,116.7564,25800.0
2010-08-02 15:30:00,140.72,140.78,140.66,140.75,42500.0,116.7564,116.8062,116.7067,116.7813,42500.0
2010-08-02 15:35:00,140.75,140.82,140.54,140.54,38600.0,116.7813,116.8394,116.6071,116.6071,38600.0
2010-08-02 15:40:00,140.53,140.66,140.43,140.65,50200.0,116.5988,116.7067,116.5158,116.6984,50200.0
2010-08-02 15:45:00,140.66,140.72,140.55,140.56,58600.0,116.7067,116.7564,116.6154,116.6237,58600.0
2010-08-02 15:50:00,140.55,140.69,140.48,140.67,93400.0,116.6154,116.7315,116.5573,116.715,93400.0
2010-08-02 15:55:00,140.69,140.69,140.58,140.68,155000.0,116.7315,116.7315,116.6403,116.7233,155000.0
2010-08-03 09:30:00,140.09,140.46,139.92,140.23,51300.0,116.2337,116.5407,116.0927,116.3499,51300.0
2010-08-03 09:35:00,140.21,140.26,139.91,140.19,46100.0,116.3333,116.3748,116.0844,116.3167,46100.0
2010-08-03 09:40:00,140.2,140.23,139.91,140.01,27300.0,116.325,116.3499,116.0844,116.1673,27300.0
2010-08-03 09:45:00,139.98,139.98,139.59,139.65,41200.0,116.1425,116.1425,115.8189,115.8687,41200.0
2010-08-03 09:50:00,139.65,139.65,139.28,139.28,67000.0,115.8687,115.8687,115.5617,115.5617,67000.0
2010-08-03 09:55:00,139.29,139.35,139.11,139.27,69600.0,115.57,115.6197,115.4206,115.5534,69600.0
2010-08-03 10:00:00,139.3,139.3,138.65,138.92,52800.0,115.5783,115.5783,115.0389,115.263,52800.0
2010-08-03 10:05:00,138.9,139.11,138.84,139.03,35200.0,115.2464,115.4206,115.1966,115.3542,35200.0
2010-08-03 10:10:00,139.03,139.03,138.72,138.72,29700.0,115.3542,115.3542,115.097,115.097,29700.0
2010-08-03 10:15:00,138.72,139.16,138.69,139.13,80700.0,115.097,115.4621,115.0721,115.4372,80700.0
2010-08-03 10:20:00,139.09,139.26,139.08,139.22,52600.0,115.404,115.5451,115.3957,115.5119,52600.0
2010-08-03 10:25:00,139.2,139.22,139.09,139.13,43500.0,115.4953,115.5119,115.404,115.4372,43500.0
2010-08-03 10:30:00,139.11,139.42,139.02,139.41,99900.0,115.4206,115.6778,115.3459,115.6695,99900.0
2010-08-03 10:35:00,139.42,139.49,139.3,139.45,51300.0,115.6778,115.7359,115.5783,115.7027,51300.0
2010-08-03 10:40:00,139.44,139.78,139.4,139.71,52000.0,115.6944,115.9765,115.6612,115.9184,52000.0
2010-08-03 10:45:00,139.72,140.04,139.71,139.88,110300.0,115.9267,116.1922,115.9184,116.0595,110300.0
2010-08-03 10:50:00,139.87,139.93,139.82,139.84,40400.0,116.0512,116.101,116.0097,116.0263,40400.0
2010-08-03 10:55:00,139.83,139.98,139.83,139.98,39600.0,116.018,116.1425,116.018,116.1425,39600.0
2010-08-03 11:00:00,139.99,139.99,139.87,139.92,26900.0,116.1508,116.1508,116.0512,116.0927,26900.0
2010-08-03 11:05:00,139.89,139.92,139.82,139.89,702000.0,116.0678,116.0927,116.0097,116.0678,702000.0
2010-08-03 11:10:00,139.86,140.01,139.85,140.01,29800.0,116.0429,116.1673,116.0346,116.1673,29800.0
2010-08-03 11:15:00,140.01,140.1,139.97,140.08,95700.0,116.1673,116.242,116.1342,116.2254,95700.0
2010-08-03 11:20:00,140.08,140.2,140.08,140.13,86000.0,116.2254,116.325,116.2254,116.2669,86000.0
2010-08-03 11:25:00,140.14,140.14,140.01,140.09,72000.0,116.2752,116.2752,116.1673,116.2337,72000.0
2010-08-03 11:30:00,140.09,140.4,140.09,140.4,115200.0,116.2337,116.4909,116.2337,116.4909,115200.0
2010-08-03 11:35:00,140.4,140.59,140.35,140.59,53100.0,116.4909,116.6486,116.4494,116.6486,53100.0
2010-08-03 11:40:00,140.61,140.71,140.48,140.5,68300.0,116.6652,116.7481,116.5573,116.5739,68300.0
2010-08-03 11:45:00,140.5,140.55,140.4,140.46,70700.0,116.5739,116.6154,116.4909,116.5407,70700.0
2010-08-03 11:50:00,140.46,140.61,140.46,140.56,80300.0,116.5407,116.6652,116.5407,116.6237,80300.0
2010-08-03 11:55:00,140.57,140.57,140.43,140.46,19800.0,116.632,116.632,116.5158,116.5407,19800.0
2010-08-03 12:00:00,140.45,140.45,140.22,140.23,28500.0,116.5324,116.5324,116.3416,116.3499,28500.0
2010-08-03 12:05:00,140.25,140.29,140.19,140.27,18400.0,116.3665,116.3997,116.3167,116.3831,18400.0
2010-08-03 12:10:00,140.25,140.28,140.17,140.26,57200.0,116.3665,116.3914,116.3001,116.3748,57200.0
2010-08-03 12:15:00,140.28,140.28,140.09,140.13,76900.0,116.3914,116.3914,116.2337,116.2669,76900.0
2010-08-03 12:20:00,140.14,140.24,140.12,140.24,13700.0,116.2752,116.3582,116.2586,116.3582,13700.0
2010-08-03 12:25:00,140.24,140.24,139.85,140.02,82900.0,116.3582,116.3582,116.0346,116.1756,82900.0
2010-08-03 12:30:00,140.03,140.24,140.0,140.08,48800.0,116.1839,116.3582,116.1591,116.2254,48800.0
2010-08-03 12:35:00,140.09,140.2,140.06,140.19,36100.0,116.2337,116.325,116.2088,116.3167,36100.0
2010-08-03 12:40:00,140.18,140.22,140.12,140.13,20200.0,116.3084,116.3416,116.2586,116.2669,20200.0
2010-08-03 12:45:00,140.14,140.16,140.09,140.12,26400.0,116.2752,116.2918,116.2337,116.2586,26400.0
2010-08-03 12:50:00,140.11,140.34,140.09,140.33,13800.0,116.2503,116.4412,116.2337,116.4329,13800.0
2010-08-03 12:55:00,140.33,140.42,140.23,140.23,46600.0,116.4329,116.5075,116.3499,116.3499,46600.0
2010-08-03 13:00:00,140.21,140.24,139.95,139.99,33100.0,116.3333,116.3582,116.1176,116.1508,33100.0
2010-08-03 13:05:00,139.99,140.0,139.84,139.84,43800.0,116.1508,116.1591,116.0263,116.0263,43800.0
2010-08-03 13:10:00,139.85,140.0,139.85,140.0,26600.0,116.0346,116.1591,116.0346,116.1591,26600.0
2010-08-03 13:15:00,140.02,140.03,139.92,139.99,26200.0,116.1756,116.1839,116.0927,116.1508,26200.0
2010-08-03 13:20:00,139.99,140.03,139.96,140.03,20800.0,116.1508,116.1839,116.1259,116.1839,20800.0
2010-08-03 13:25:00,140.03,140.2,140.03,140.08,39100.0,116.1839,116.325,116.1839,116.2254,39100.0
2010-08-03 13:30:00,140.08,140.25,140.07,140.24,35900.0,116.2254,116.3665,116.2171,116.3582,35900.0
2010-08-03 13:35:00,140.25,140.25,140.13,140.18,33800.0,116.3665,116.3665,116.2669,116.3084,33800.0
2010-08-03 13:40:00,140.16,140.19,140.09,140.12,29800.0,116.2918,116.3167,116.2337,116.2586,29800.0
2010-08-03 13:45:00,140.12,140.22,140.12,140.17,35900.0,116.2586,116.3416,116.2586,116.3001,35900.0
2010-08-03 13:50:00,140.18,140.3,140.06,140.29,43800.0,116.3084,116.408,116.2088,116.3997,43800.0
2010-08-03 13:55:00,140.29,140.31,140.06,140.11,61700.0,116.3997,116.4163,116.2088,116.2503,61700.0
2010-08-03 14:00:00,140.12,140.2,140.12,140.16,32400.0,116.2586,116.325,116.2586,116.2918,32400.0
2010-08-03 14:05:00,140.15,140.26,140.1,140.26,35600.0,116.2835,116.3748,116.242,116.3748,35600.0
2010-08-03 14:10:00,140.25,140.31,140.22,140.23,26700.0,116.3665,116.4163,116.3416,116.3499,26700.0
2010-08-03 14:15:00,140.23,140.41,140.22,140.39,55500.0,116.3499,116.4992,116.3416,116.4826,55500.0
2010-08-03 14:20:00,140.39,140.41,140.32,140.33,42500.0,116.4826,116.4992,116.4246,116.4329,42500.0
2010-08-03 14:25:00,140.32,140.5,140.32,140.5,50900.0,116.4246,116.5739,116.4246,116.5739,50900.0
2010-08-03 14:30:00,140.51,140.52,140.44,140.49,34700.0,116.5822,116.5905,116.5241,116.5656,34700.0
2010-08-03 14:35:00,140.49,140.5,140.3,140.36,43900.0,116.5656,116.5739,116.408,116.4577,43900.0
2010-08-03 14:40:00,140.36,140.37,140.22,140.22,41400.0,116.4577,116.466,116.3416,116.3416,41400.0
2010-08-03 14:45:00,140.22,140.35,140.22,140.26,50400.0,116.3416,116.4494,116.3416,116.3748,50400.0
2010-08-03 14:50:00,140.26,140.32,140.18,140.32,45300.0,116.3748,116.4246,116.3084,116.4246,45300.0
2010-08-03 14:55:00,140.3,140.35,140.22,140.29,56300.0,116.408,116.4494,116.3416,116.3997,56300.0
2010-08-03 15:00:00,140.29,140.29,140.13,140.16,39300.0,116.3997,116.3997,116.2669,116.2918,39300.0
2010-08-03 15:05:00,140.14,140.19,140.06,140.16,44000.0,116.2752,116.3167,116.2088,116.2918,44000.0
2010-08-03 15:10:00,140.16,140.28,140.16,140.19,47600.0,116.2918,116.3914,116.2918,116.3167,47600.0
2010-08-03 15:15:00,140.19,140.2,140.06,140.06,26700.0,116.3167,116.325,116.2088,116.2088,26700.0
2010-08-03 15:20:00,140.06,140.06,139.85,139.86,57700.0,116.2088,116.2088,116.0346,116.0429,57700.0
2010-08-03 15:25:00,139.85,139.87,139.77,139.86,42900.0,116.0346,116.0512,115.9682,116.0429,42900.0
2010-08-03 15:30:00,139.85,139.95,139.85,139.88,73900.0,116.0346,116.1176,116.0346,116.0595,73900.0
2010-08-03 15:35:00,139.88,139.88,139.75,139.75,33600.0,116.0595,116.0595,115.9516,115.9516,33600.0
2010-08-03 15:40:00,139.76,139.89,139.61,139.74,63500.0,115.9599,116.0678,115.8355,115.9433,63500.0
2010-08-03 15:45:00,139.74,139.74,139.44,139.62,112100.0,115.9433,115.9433,115.6944,115.8438,112100.0
2010-08-03 15:50:00,139.63,139.71,139.51,139.54,74800.0,115.8521,115.9184,115.7525,115.7774,74800.0
2010-08-03 15:55:00,139.53,139.67,139.49,139.67,87000.0,115.7691,115.8852,115.7359,115.8852,87000.0
2010-08-04 09:30:00,140.31,140.41,139.98,140.34,74400.0,116.4163,116.4992,116.1425,116.4412,74400.0
2010-08-04 09:35:00,140.32,140.59,140.11,140.52,49400.0,116.4246,116.6486,116.2503,116.5905,49400.0
2010-08-04 09:40:00,140.52,140.69,140.34,140.65,48500.0,116.5905,116.7315,116.4412,116.6984,48500.0
2010-08-04 09:45:00,140.68,140.74,140.4,140.43,37100.0,116.7233,116.773,116.4909,116.5158,37100.0
2010-08-04 09:50:00,140.45,140.49,140.27,140.4,24200.0,116.5324,116.5656,116.3831,116.4909,24200.0
2010-08-04 09:55:00,140.38,140.48,140.3,140.46,33300.0,116.4743,116.5573,116.408,116.5407,33300.0
2010-08-04 10:00:00,140.49,140.99,140.47,140.7,109700.0,116.5656,116.9805,116.549,116.7398,109700.0
2010-08-04 10:05:00,140.73,140.88,140.53,140.6,45900.0,116.7647,116.8892,116.5988,116.6569,45900.0
2010-08-04 10:10:00,140.59,140.6,140.28,140.44,46000.0,116.6486,116.6569,116.3914,116.5241,46000.0
2010-08-04 10:15:00,140.45,140.46,139.84,139.84,48900.0,116.5324,116.5407,116.0263,116.0263,48900.0
2010-08-04 10:20:00,139.85,140.1,139.81,140.09,30500.0,116.0346,116.242,116.0014,116.2337,30500.0
2010-08-04 10:25:00,140.1,140.26,140.08,140.15,33600.0,116.242,116.3748,116.2254,116.2835,33600.0
2010-08-04 10:30:00,140.19,140.35,140.14,140.19,58700.0,116.3167,116.4494,116.2752,116.3167,58700.0
2010-08-04 10:35:00,140.22,140.25,139.87,140.04,65100.0,116.3416,116.3665,116.0512,116.1922,65100.0
2010-08-04 10:40:00,140.03,140.24,140.02,140.24,45000.0,116.1839,116.3582,116.1756,116.3582,45000.0
2010-08-04 10:45:00,140.25,140.47,140.25,140.32,32500.0,116.3665,116.549,116.3665,116.4246,32500.0
2010-08-04 10:50:00,140.29,140.41,140.18,140.19,28000.0,116.3997,116.4992,116.3084,116.3167,28000.0
2010-08-04 10:55:00,140.18,140.33,140.18,140.29,19400.0,116.3084,116.4329,116.3084,116.3997,19400.0
2010-08-04 11:00:00,140.29,140.37,140.16,140.2,15600.0,116.3997,116.466,116.2918,116.325,15600.0
2010-08-04 11:05:00,140.22,140.46,140.22,140.35,25100.0,116.3416,116.5407,116.3416,116.4494,25100.0
2010-08-04 11:10:00,140.32,140.38,140.31,140.32,12200.0,116.4246,116.4743,116.4163,116.4246,12200.0
2010-08-04 11:15:00,140.32,140.37,140.29,140.29,6800.0,116.4246,116.466,116.3997,116.3997,6800.0
2010-08-04 11:20:00,140.29,140.46,140.27,140.44,18400.0,116.3997,116.5407,116.3831,116.5241,18400.0
2010-08-04 11:25:00,140.45,140.66,140.45,140.58,10500.0,116.5324,116.7067,116.5324,116.6403,10500.0
2010-08-04 11:30:00,140.61,140.62,140.45,140.51,8500.0,116.6652,116.6735,116.5324,116.5822,8500.0
2010-08-04 11:35:00,140.53,140.64,140.49,140.51,4800.0,116.5988,116.6901,116.5656,116.5822,4800.0
2010-08-04 11:40:00,140.5,140.55,140.47,140.55,4300.0,116.5739,116.6154,116.549,116.6154,4300.0
2010-08-04 11:45:00,140.58,140.66,140.51,140.65,8600.0,116.6403,116.7067,116.5822,116.6984,8600.0
2010-08-04 11:50:00,140.65,140.82,140.64,140.76,20200.0,116.6984,116.8394,116.6901,116.7896,20200.0
2010-08-04 11:55:00,140.78,140.78,140.56,140.57,13400.0,116.8062,116.8062,116.6237,116.632,13400.0
2010-08-04 12:00:00,140.57,140.7,140.48,140.69,8900.0,116.632,116.7398,116.5573,116.7315,8900.0
2010-08-04 12:05:00,140.69,140.7,140.61,140.67,5500.0,116.7315,116.7398,116.6652,116.715,5500.0
2010-08-04 12:10:00,140.68,140.76,140.66,140.74,14400.0,116.7233,116.7896,116.7067,116.773,14400.0
2010-08-04 12:15:00,140.75,140.78,140.74,140.76,22500.0,116.7813,116.8062,116.773,116.7896,22500.0
2010-08-04 12:20:00,140.78,141.01,140.78,140.94,58200.0,116.8062,116.9971,116.8062,116.939,58200.0
2010-08-04 12:25:00,140.93,140.94,140.85,140.85,4600.0,116.9307,116.939,116.8643,116.8643,4600.0
2010-08-04 12:30:00,140.84,140.92,140.83,140.88,15400.0,116.856,116.9224,116.8477,116.8892,15400.0
2010-08-04 12:35:00,140.86,140.92,140.72,140.72,9400.0,116.8726,116.9224,116.7564,116.7564,9400.0
2010-08-04 12:40:00,140.73,140.74,140.64,140.7,16100.0,116.7647,116.773,116.6901,116.7398,16100.0
2010-08-04 12:45:00,140.68,140.78,140.68,140.72,14500.0,116.7233,116.8062,116.7233,116.7564,14500.0
2010-08-04 12:50:00,140.72,140.77,140.68,140.72,7200.0,116.7564,116.7979,116.7233,116.7564,7200.0
2010-08-04 12:55:00,140.75,140.78,140.69,140.7,4800.0,116.7813,116.8062,116.7315,116.7398,4800.0
2010-08-04 13:00:00,140.72,140.77,140.71,140.73,5200.0,116.7564,116.7979,116.7481,116.7647,5200.0
2010-08-04 13:05:00,140.72,140.72,140.53,140.58,18700.0,116.7564,116.7564,116.5988,116.6403,18700.0
2010-08-04 13:10:00,140.58,140.59,140.38,140.41,49300.0,116.6403,116.6486,116.4743,116.4992,49300.0
2010-08-04 13:15:00,140.43,140.45,140.38,140.39,6000.0,116.5158,116.5324,116.4743,116.4826,6000.0
2010-08-04 13:20:00,140.38,140.5,140.26,140.27,14800.0,116.4743,116.5739,116.3748,116.3831,14800.0
2010-08-04 13:25:00,140.27,140.38,140.27,140.35,4000.0,116.3831,116.4743,116.3831,116.4494,4000.0
2010-08-04 13:30:00,140.37,140.4,140.27,140.4,6000.0,116.466,116.4909,116.3831,116.4909,6000.0
2010-08-04 13:35:00,140.39,140.52,140.36,140.52,17100.0,116.4826,116.5905,116.4577,116.5905,17100.0
2010-08-04 13:40:00,140.5,140.5,140.38,140.46,7500.0,116.5739,116.5739,116.4743,116.5407,7500.0
2010-08-04 13:45:00,140.47,140.51,140.46,140.51,2200.0,116.549,116.5822,116.5407,116.5822,2200.0
2010-08-04 13:50:00,140.49,140.55,140.49,140.52,1600.0,116.5656,116.6154,116.5656,116.5905,1600.0
2010-08-04 13:55:00,140.49,140.52,140.35,140.44,12300.0,116.5656,116.5905,116.4494,116.5241,12300.0
2010-08-04 14:00:00,140.44,140.83,140.4,140.78,50700.0,116.5241,116.8477,116.4909,116.8062,50700.0
2010-08-04 14:05:00,140.76,140.76,140.59,140.61,5000.0,116.7896,116.7896,116.6486,116.6652,5000.0
2010-08-04 14:10:00,140.67,140.74,140.57,140.57,16000.0,116.715,116.773,116.632,116.632,16000.0
2010-08-04 14:15:00,140.63,140.7,140.56,140.57,7800.0,116.6818,116.7398,116.6237,116.632,7800.0
2010-08-04 14:20:00,140.59,140.59,140.43,140.5,5900.0,116.6486,116.6486,116.5158,116.5739,5900.0
2010-08-04 14:25:00,140.51,140.62,140.46,140.61,8000.0,116.5822,116.6735,116.5407,116.6652,8000.0
2010-08-04 14:30:00,140.59,140.69,140.57,140.57,10500.0,116.6486,116.7315,116.632,116.632,10500.0
2010-08-04 14:35:00,140.58,140.65,140.48,140.53,17900.0,116.6403,116.6984,116.5573,116.5988,17900.0
2010-08-04 14:40:00,140.51,140.74,140.51,140.72,12800.0,116.5822,116.773,116.5822,116.7564,12800.0
2010-08-04 14:45:00,140.72,140.74,140.64,140.74,24500.0,116.7564,116.773,116.6901,116.773,24500.0
2010-08-04 14:50:00,140.76,140.77,140.66,140.74,12300.0,116.7896,116.7979,116.7067,116.773,12300.0
2010-08-04 14:55:00,140.71,140.78,140.66,140.74,7000.0,116.7481,116.8062,116.7067,116.773,7000.0
2010-08-04 15:00:00,140.78,140.78,140.61,140.75,13700.0,116.8062,116.8062,116.6652,116.7813,13700.0
2010-08-04 15:05:00,140.74,140.8,140.69,140.76,26900.0,116.773,116.8228,116.7315,116.7896,26900.0
2010-08-04 15:10:00,140.75,140.85,140.7,140.81,20700.0,116.7813,116.8643,116.7398,116.8311,20700.0
2010-08-04 15:15:00,140.81,140.99,140.76,140.89,107000.0,116.8311,116.9805,116.7896,116.8975,107000.0
2010-08-04 15:20:00,140.92,141.02,140.88,140.98,25100.0,116.9224,117.0054,116.8892,116.9722,25100.0
2010-08-04 15:25:00,140.98,141.1,140.97,141.03,57400.0,116.9722,117.0717,116.9639,117.0136,57400.0
2010-08-04 15:30:00,141.06,141.12,141.0,141.06,19000.0,117.0385,117.0883,116.9888,117.0385,19000.0
2010-08-04 15:35:00,141.1,141.11,140.98,141.08,21100.0,117.0717,117.08,116.9722,117.0551,21100.0
2010-08-04 15:40:00,141.08,141.13,141.02,141.1,32600.0,117.0551,117.0966,117.0054,117.0717,32600.0
2010-08-04 15:45:00,141.12,141.13,141.01,141.06,51600.0,117.0883,117.0966,116.9971,117.0385,51600.0
2010-08-04 15:50:00,141.06,141.1,140.95,141.02,92900.0,117.0385,117.0717,116.9473,117.0054,92900.0
2010-08-04 15:55:00,141.04,141.23,141.01,141.18,121600.0,117.0219,117.1796,116.9971,117.1381,121600.0
2010-08-05 09:30:00,140.16,140.27,139.8,139.84,67300.0,116.2918,116.3831,115.9931,116.0263,67300.0
2010-08-05 09:35:00,139.93,140.21,139.75,140.19,40800.0,116.101,116.3333,115.9516,116.3167,40800.0
2010-08-05 09:40:00,140.2,140.43,140.18,140.35,40700.0,116.325,116.5158,116.3084,116.4494,40700.0
2010-08-05 09:45:00,140.33,140.7,140.3,140.69,24000.0,116.4329,116.7398,116.408,116.7315,24000.0
2010-08-05 09:50:00,140.71,140.88,140.68,140.83,28400.0,116.7481,116.8892,116.7233,116.8477,28400.0
2010-08-05 09:55:00,140.83,140.95,140.7,140.7,43000.0,116.8477,116.9473,116.7398,116.7398,43000.0
2010-08-05 10:00:00,140.66,140.81,140.54,140.8,27200.0,116.7067,116.8311,116.6071,116.8228,27200.0
2010-08-05 10:05:00,140.83,140.9,140.62,140.63,13200.0,116.8477,116.9058,116.6735,116.6818,13200.0
2010-08-05 10:10:00,140.65,140.88,140.63,140.78,8700.0,116.6984,116.8892,116.6818,116.8062,8700.0
2010-08-05 10:15:00,140.79,140.83,140.59,140.59,15100.0,116.8145,116.8477,116.6486,116.6486,15100.0
2010-08-05 10:20:00,140.57,140.89,140.56,140.89,26300.0,116.632,116.8975,116.6237,116.8975,26300.0
2010-08-05 10:25:00,140.9,141.05,140.87,140.97,17400.0,116.9058,117.0302,116.8809,116.9639,17400.0
2010-08-05 10:30:00,140.98,141.05,140.82,140.9,33800.0,116.9722,117.0302,116.8394,116.9058,33800.0
2010-08-05 10:35:00,140.84,140.88,140.69,140.83,12400.0,116.856,116.8892,116.7315,116.8477,12400.0
2010-08-05 10:40:00,140.83,140.85,140.68,140.68,16100.0,116.8477,116.8643,116.7233,116.7233,16100.0
2010-08-05 10:45:00,140.62,140.68,140.44,140.68,12100.0,116.6735,116.7233,116.5241,116.7233,12100.0
2010-08-05 10:50:00,140.65,140.67,140.44,140.48,8800.0,116.6984,116.715,116.5241,116.5573,8800.0
2010-08-05 10:55:00,140.43,140.43,140.15,140.29,32100.0,116.5158,116.5158,116.2835,116.3997,32100.0
2010-08-05 11:00:00,140.23,140.35,140.16,140.21,21700.0,116.3499,116.4494,116.2918,116.3333,21700.0
2010-08-05 11:05:00,140.22,140.26,139.99,140.17,38200.0,116.3416,116.3748,116.1508,116.3001,38200.0
2010-08-05 11:10:00,140.17,140.41,140.12,140.38,15500.0,116.3001,116.4992,116.2586,116.4743,15500.0
2010-08-05 11:15:00,140.4,140.44,140.31,140.39,3600.0,116.4909,116.5241,116.4163,116.4826,3600.0
2010-08-05 11:20:00,140.4,140.52,140.37,140.41,5500.0,116.4909,116.5905,116.466,116.4992,5500.0
2010-08-05 11:25:00,140.42,140.52,140.42,140.51,10100.0,116.5075,116.5905,116.5075,116.5822,10100.0
2010-08-05 11:30:00,140.52,140.52,140.39,140.42,8600.0,116.5905,116.5905,116.4826,116.5075,8600.0
2010-08-05 11:35:00,140.37,140.44,140.29,140.42,9700.0,116.466,116.5241,116.3997,116.5075,9700.0
2010-08-05 11:40:00,140.45,140.72,140.45,140.64,8400.0,116.5324,116.7564,116.5324,116.6901,8400.0
2010-08-05 11:45:00,140.66,140.66,140.47,140.52,4300.0,116.7067,116.7067,116.549,116.5905,4300.0
2010-08-05 11:50:00,140.52,140.65,140.46,140.65,2000.0,116.5905,116.6984,116.5407,116.6984,2000.0
2010-08-05 11:55:00,140.65,140.65,140.37,140.4,5500.0,116.6984,116.6984,116.466,116.4909,5500.0
2010-08-05 12:00:00,140.35,140.59,140.35,140.54,3900.0,116.4494,116.6486,116.4494,116.6071,3900.0
2010-08-05 12:05:00,140.59,140.63,140.4,140.4,9000.0,116.6486,116.6818,116.4909,116.4909,9000.0
2010-08-05 12:10:00,140.47,140.55,140.45,140.54,4700.0,116.549,116.6154,116.5324,116.6071,4700.0
2010-08-05 12:15:00,140.5,140.63,140.48,140.48,3800.0,116.5739,116.6818,116.5573,116.5573,3800.0
2010-08-05 12:20:00,140.5,140.57,140.47,140.47,4800.0,116.5739,116.632,116.549,116.549,4800.0
2010-08-05 12:25:00,140.53,140.54,140.51,140.54,1400.0,116.5988,116.6071,116.5822,116.6071,1400.0
2010-08-05 12:30:00,140.56,140.57,140.41,140.48,5000.0,116.6237,116.632,116.4992,116.5573,5000.0
2010-08-05 12:35:00,140.46,140.58,140.46,140.51,1500.0,116.5407,116.6403,116.5407,116.5822,1500.0
2010-08-05 12:40:00,140.45,140.45,140.36,140.39,3900.0,116.5324,116.5324,116.4577,116.4826,3900.0
2010-08-05 12:45:00,140.43,140.5,140.42,140.5,4300.0,116.5158,116.5739,116.5075,116.5739,4300.0
2010-08-05 12:50:00,140.48,140.48,140.33,140.33,2700.0,116.5573,116.5573,116.4329,116.4329,2700.0
2010-08-05 12:55:00,140.32,140.41,140.31,140.36,2300.0,116.4246,116.4992,116.4163,116.4577,2300.0
2010-08-05 13:00:00,140.4,140.4,140.34,140.38,4000.0,116.4909,116.4909,116.4412,116.4743,4000.0
2010-08-05 13:05:00,140.29,140.33,140.29,140.33,1100.0,116.3997,116.4329,116.3997,116.4329,1100.0
2010-08-05 13:10:00,140.29,140.29,140.17,140.19,8400.0,116.3997,116.3997,116.3001,116.3167,8400.0
2010-08-05 13:15:00,140.19,140.22,140.18,140.22,2600.0,116.3167,116.3416,116.3084,116.3416,2600.0
2010-08-05 13:20:00,140.19,140.29,140.18,140.29,4100.0,116.3167,116.3997,116.3084,116.3997,4100.0
2010-08-05 13:25:00,140.3,140.36,140.3,140.33,4300.0,116.408,116.4577,116.408,116.4329,4300.0
2010-08-05 13:30:00,140.37,140.48,140.37,140.42,9000.0,116.466,116.5573,116.466,116.5075,9000.0
2010-08-05 13:35:00,140.42,140.55,140.42,140.44,10900.0,116.5075,116.6154,116.5075,116.5241,10900.0
2010-08-05 13:40:00,140.45,140.55,140.42,140.44,12900.0,116.5324,116.6154,116.5075,116.5241,12900.0
2010-08-05 13:45:00,140.45,140.53,140.45,140.5,3100.0,116.5324,116.5988,116.5324,116.5739,3100.0
2010-08-05 13:50:00,140.51,140.6,140.51,140.59,13800.0,116.5822,116.6569,116.5822,116.6486,13800.0
2010-08-05 13:55:00,140.58,140.72,140.58,140.59,21500.0,116.6403,116.7564,116.6403,116.6486,21500.0
2010-08-05 14:00:00,140.6,140.62,140.51,140.56,8600.0,116.6569,116.6735,116.5822,116.6237,8600.0
2010-08-05 14:05:00,140.57,140.59,140.53,140.57,3000.0,116.632,116.6486,116.5988,116.632,3000.0
2010-08-05 14:10:00,140.57,140.58,140.54,140.58,5500.0,116.632,116.6403,116.6071,116.6403,5500.0
2010-08-05 14:15:00,140.59,140.68,140.58,140.58,13600.0,116.6486,116.7233,116.6403,116.6403,13600.0
2010-08-05 14:20:00,140.6,140.66,140.54,140.56,4400.0,116.6569,116.7067,116.6071,116.6237,4400.0
2010-08-05 14:25:00,140.53,140.62,140.52,140.57,4700.0,116.5988,116.6735,116.5905,116.632,4700.0
2010-08-05 14:30:00,140.56,140.56,140.47,140.53,13400.0,116.6237,116.6237,116.549,116.5988,13400.0
2010-08-05 14:35:00,140.53,140.58,140.51,140.55,4700.0,116.5988,116.6403,116.5822,116.6154,4700.0
2010-08-05 14:40:00,140.52,140.6,140.52,140.55,4300.0,116.5905,116.6569,116.5905,116.6154,4300.0
2010-08-05 14:45:00,140.59,140.64,140.58,140.58,9100.0,116.6486,116.6901,116.6403,116.6403,9100.0
2010-08-05 14:50:00,140.58,140.59,140.52,140.59,11000.0,116.6403,116.6486,116.5905,116.6486,11000.0
2010-08-05 14:55:00,140.6,140.6,140.49,140.53,52800.0,116.6569,116.6569,116.5656,116.5988,52800.0
2010-08-05 15:00:00,140.53,140.76,140.53,140.74,7200.0,116.5988,116.7896,116.5988,116.773,7200.0
2010-08-05 15:05:00,140.73,140.77,140.69,140.74,14000.0,116.7647,116.7979,116.7315,116.773,14000.0
2010-08-05 15:10:00,140.74,140.77,140.71,140.71,16100.0,116.773,116.7979,116.7481,116.7481,16100.0
2010-08-05 15:15:00,140.7,140.71,140.64,140.68,6000.0,116.7398,116.7481,116.6901,116.7233,6000.0
2010-08-05 15:20:00,140.7,140.8,140.7,140.76,11300.0,116.7398,116.8228,116.7398,116.7896,11300.0
2010-08-05 15:25:00,140.76,140.76,140.54,140.59,15500.0,116.7896,116.7896,116.6071,116.6486,15500.0
2010-08-05 15:30:00,140.57,140.65,140.54,140.54,46800.0,116.632,116.6984,116.6071,116.6071,46800.0
2010-08-05 15:35:00,140.52,140.61,140.51,140.58,24500.0,116.5905,116.6652,116.5822,116.6403,24500.0
2010-08-05 15:40:00,140.6,140.63,140.55,140.58,30700.0,116.6569,116.6818,116.6154,116.6403,30700.0
2010-08-05 15:45:00,140.62,140.62,140.4,140.42,38500.0,116.6735,116.6735,116.4909,116.5075,38500.0
2010-08-05 15:50:00,140.42,140.45,140.32,140.43,58100.0,116.5075,116.5324,116.4246,116.5158,58100.0
2010-08-05 15:55:00,140.43,140.5,140.37,140.48,66100.0,116.5158,116.5739,116.466,116.5573,66100.0
2010-08-06 09:30:00,138.72,139.28,138.58,139.28,77000.0,115.097,115.5617,114.9809,115.5617,77000.0
2010-08-06 09:35:00,139.31,139.48,139.13,139.36,35900.0,115.5866,115.7276,115.4372,115.628,35900.0
2010-08-06 09:40:00,139.41,140.14,139.41,140.13,41200.0,115.6695,116.2752,115.6695,116.2669,41200.0
2010-08-06 09:45:00,140.15,140.31,140.03,140.09,27200.0,116.2835,116.4163,116.1839,116.2337,27200.0
2010-08-06 09:50:00,140.07,140.31,140.04,140.17,17800.0,116.2171,116.4163,116.1922,116.3001,17800.0
2010-08-06 09:55:00,140.14,140.52,140.12,140.44,30100.0,116.2752,116.5905,116.2586,116.5241,30100.0
2010-08-06 10:00:00,140.52,140.62,140.25,140.29,12500.0,116.5905,116.6735,116.3665,116.3997,12500.0
2010-08-06 10:05:00,140.32,140.39,140.08,140.23,10500.0,116.4246,116.4826,116.2254,116.3499,10500.0
2010-08-06 10:10:00,140.22,140.22,140.03,140.06,7400.0,116.3416,116.3416,116.1839,116.2088,7400.0
2010-08-06 10:15:00,140.09,140.33,140.09,140.21,17600.0,116.2337,116.4329,116.2337,116.3333,17600.0
2010-08-06 10:20:00,140.19,140.19,139.91,140.05,11700.0,116.3167,116.3167,116.0844,116.2005,11700.0
2010-08-06 10:25:00,139.97,140.07,139.89,139.94,8100.0,116.1342,116.2171,116.0678,116.1093,8100.0
2010-08-06 10:30:00,139.94,140.13,139.93,140.04,3700.0,116.1093,116.2669,116.101,116.1922,3700.0
2010-08-06 10:35:00,140.02,140.04,139.5,139.54,48800.0,116.1756,116.1922,115.7442,115.7774,48800.0
2010-08-06 10:40:00,139.53,139.53,139.12,139.17,107800.0,115.7691,115.7691,115.4289,115.4704,107800.0
2010-08-06 10:45:00,139.18,139.18,138.64,138.69,84000.0,115.4787,115.4787,115.0306,115.0721,84000.0
2010-08-06 10:50:00,138.67,138.69,138.41,138.6,104100.0,115.0555,115.0721,114.8398,114.9975,104100.0
2010-08-06 10:55:00,138.6,138.74,138.14,138.31,117400.0,114.9975,115.1136,114.6158,114.7568,117400.0
2010-08-06 11:00:00,138.29,138.41,138.14,138.41,69900.0,114.7403,114.8398,114.6158,114.8398,69900.0
2010-08-06 11:05:00,138.42,138.42,138.12,138.35,141400.0,114.8481,114.8481,114.5992,114.79,141400.0
2010-08-06 11:10:00,138.36,138.63,138.36,138.63,15500.0,114.7983,115.0224,114.7983,115.0224,15500.0
2010-08-06 11:15:00,138.63,138.85,138.59,138.67,16000.0,115.0224,115.2049,114.9892,115.0555,16000.0
2010-08-06 11:20:00,138.66,138.9,138.64,138.85,21500.0,115.0472,115.2464,115.0306,115.2049,21500.0
2010-08-06 11:25:00,138.84,138.84,138.7,138.81,10800.0,115.1966,115.1966,115.0804,115.1717,10800.0
2010-08-06 11:30:00,138.81,138.81,138.68,138.79,18400.0,115.1717,115.1717,115.0638,115.1551,18400.0
2010-08-06 11:35:00,138.78,139.02,138.78,138.99,18800.0,115.1468,115.3459,115.1468,115.321,18800.0
2010-08-06 11:40:00,138.98,139.0,138.87,138.97,6500.0,115.3127,115.3293,115.2215,115.3045,6500.0
2010-08-06 11:45:00,138.93,139.1,138.9,139.08,19100.0,115.2713,115.4123,115.2464,115.3957,19100.0
2010-08-06 11:50:00,139.08,139.27,139.07,139.14,21600.0,115.3957,115.5534,115.3874,115.4455,21600.0
2010-08-06 11:55:00,139.12,139.12,138.97,139.01,25700.0,115.4289,115.4289,115.3045,115.3376,25700.0
2010-08-06 12:00:00,138.97,139.03,138.79,138.85,16800.0,115.3045,115.3542,115.1551,115.2049,16800.0
2010-08-06 12:05:00,138.9,139.0,138.84,138.99,24600.0,115.2464,115.3293,115.1966,115.321,24600.0
2010-08-06 12:10:00,138.97,138.97,138.84,138.91,9500.0,115.3045,115.3045,115.1966,115.2547,9500.0
2010-08-06 12:15:00,138.89,138.98,138.85,138.93,12900.0,115.2381,115.3127,115.2049,115.2713,12900.0
2010-08-06 12:20:00,138.92,138.96,138.86,138.89,12600.0,115.263,115.2962,115.2132,115.2381,12600.0
2010-08-06 12:25:00,138.87,138.87,138.73,138.79,15500.0,115.2215,115.2215,115.1053,115.1551,15500.0
2010-08-06 12:30:00,138.77,138.83,138.75,138.79,4100.0,115.1385,115.1883,115.1219,115.1551,4100.0
2010-08-06 12:35:00,138.83,138.91,138.79,138.88,8100.0,115.1883,115.2547,115.1551,115.2298,8100.0
2010-08-06 12:40:00,138.94,138.99,138.89,138.94,11400.0,115.2796,115.321,115.2381,115.2796,11400.0
2010-08-06 12:45:00,138.95,138.99,138.95,138.97,2400.0,115.2879,115.321,115.2879,115.3045,2400.0
2010-08-06 12:50:00,138.98,139.01,138.96,138.96,2400.0,115.3127,115.3376,115.2962,115.2962,2400.0
2010-08-06 12:55:00,138.96,138.96,138.75,138.76,120400.0,115.2962,115.2962,115.1219,115.1302,120400.0
2010-08-06 13:00:00,138.79,138.93,138.79,138.83,18900.0,115.1551,115.2713,115.1551,115.1883,18900.0
2010-08-06 13:05:00,138.83,138.87,138.74,138.76,7700.0,115.1883,115.2215,115.1136,115.1302,7700.0
2010-08-06 13:10:00,138.78,138.78,138.68,138.68,5900.0,115.1468,115.1468,115.0638,115.0638,5900.0
2010-08-06 13:15:00,138.68,138.75,138.65,138.67,9000.0,115.0638,115.1219,115.0389,115.0555,9000.0
2010-08-06 13:20:00,138.65,138.82,138.65,138.82,10000.0,115.0389,115.18,115.0389,115.18,10000.0
2010-08-06 13:25:00,138.78,138.82,138.73,138.79,15100.0,115.1468,115.18,115.1053,115.1551,15100.0
2010-08-06 13:30:00,138.79,138.85,138.68,138.68,19900.0,115.1551,115.2049,115.0638,115.0638,19900.0
2010-08-06 13:35:00,138.69,138.8,138.64,138.66,25700.0,115.0721,115.1634,115.0306,115.0472,25700.0
2010-08-06 13:40:00,138.65,138.71,138.6,138.69,26400.0,115.0389,115.0887,114.9975,115.0721,26400.0
2010-08-06 13:45:00,138.7,138.96,138.68,138.88,59700.0,115.0804,115.2962,115.0638,115.2298,59700.0
2010-08-06 13:50:00,138.86,138.88,138.77,138.78,15200.0,115.2132,115.2298,115.1385,115.1468,15200.0
2010-08-06 13:55:00,138.79,138.85,138.78,138.81,12700.0,115.1551,115.2049,115.1468,115.1717,12700.0
2010-08-06 14:00:00,138.82,138.82,138.62,138.81,14900.0,115.18,115.18,115.0141,115.1717,14900.0
2010-08-06 14:05:00,138.8,138.83,138.76,138.8,13000.0,115.1634,115.1883,115.1302,115.1634,13000.0
2010-08-06 14:10:00,138.8,138.84,138.7,138.82,34100.0,115.1634,115.1966,115.0804,115.18,34100.0
2010-08-06 14:15:00,138.8,138.81,138.64,138.7,46300.0,115.1634,115.1717,115.0306,115.0804,46300.0
2010-08-06 14:20:00,138.69,138.73,138.64,138.71,78700.0,115.0721,115.1053,115.0306,115.0887,78700.0
2010-08-06 14:25:00,138.73,138.84,138.72,138.83,33200.0,115.1053,115.1966,115.097,115.1883,33200.0
2010-08-06 14:30:00,138.81,138.97,138.74,138.77,25300.0,115.1717,115.3045,115.1136,115.1385,25300.0
2010-08-06 14:35:00,138.75,138.86,138.72,138.84,8100.0,115.1219,115.2132,115.097,115.1966,8100.0
2010-08-06 14:40:00,138.85,138.94,138.85,138.92,8800.0,115.2049,115.2796,115.2049,115.263,8800.0
2010-08-06 14:45:00,138.94,139.44,138.92,139.31,101100.0,115.2796,115.6944,115.263,115.5866,101100.0
2010-08-06 14:50:00,139.31,139.68,139.31,139.56,75800.0,115.5866,115.8935,115.5866,115.794,75800.0
2010-08-06 14:55:00,139.56,139.71,139.5,139.59,40600.0,115.794,115.9184,115.7442,115.8189,40600.0
2010-08-06 15:00:00,139.6,139.86,139.53,139.53,150900.0,115.8272,116.0429,115.7691,115.7691,150900.0
2010-08-06 15:05:00,139.53,139.66,139.48,139.66,44400.0,115.7691,115.8769,115.7276,115.8769,44400.0
2010-08-06 15:10:00,139.68,139.73,139.41,139.47,45900.0,115.8935,115.935,115.6695,115.7193,45900.0
2010-08-06 15:15:00,139.51,139.74,139.46,139.73,25100.0,115.7525,115.9433,115.711,115.935,25100.0
2010-08-06 15:20:00,139.73,139.83,139.65,139.82,30900.0,115.935,116.018,115.8687,116.0097,30900.0
2010-08-06 15:25:00,139.83,140.07,139.83,139.91,35300.0,116.018,116.2171,116.018,116.0844,35300.0
2010-08-06 15:30:00,139.92,140.03,139.75,140.03,34600.0,116.0927,116.1839,115.9516,116.1839,34600.0
2010-08-06 15:35:00,140.02,140.12,139.94,140.05,33800.0,116.1756,116.2586,116.1093,116.2005,33800.0
2010-08-06 15:40:00,140.04,140.22,139.93,140.08,34700.0,116.1922,116.3416,116.101,116.2254,34700.0
2010-08-06 15:45:00,140.09,140.27,140.01,140.26,70600.0,116.2337,116.3831,116.1673,116.3748,70600.0
2010-08-06 15:50:00,140.28,140.31,139.95,140.1,65200.0,116.3914,116.4163,116.1176,116.242,65200.0
2010-08-06 15:55:00,140.1,140.21,140.1,140.13,105200.0,116.242,116.3333,116.242,116.2669,105200.0
2010-08-09 09:30:00,141.15,141.18,140.91,141.01,35500.0,117.1132,117.1381,116.9141,116.9971,35500.0
2010-08-09 09:35:00,141.06,141.1,140.78,141.04,263900.0,117.0385,117.0717,116.8062,117.0219,263900.0
2010-08-09 09:40:00,141.06,141.07,140.62,140.67,28100.0,117.0385,117.0468,116.6735,116.715,28100.0
2010-08-09 09:45:00,140.67,140.7,140.42,140.63,70300.0,116.715,116.7398,116.5075,116.6818,70300.0
2010-08-09 09:50:00,140.62,140.62,140.47,140.5,17500.0,116.6735,116.6735,116.549,116.5739,17500.0
2010-08-09 09:55:00,140.51,140.51,140.34,140.47,12600.0,116.5822,116.5822,116.4412,116.549,12600.0
2010-08-09 10:00:00,140.49,140.64,140.39,140.41,125100.0,116.5656,116.6901,116.4826,116.4992,125100.0
2010-08-09 10:05:00,140.43,140.65,140.4,140.63,17400.0,116.5158,116.6984,116.4909,116.6818,17400.0
2010-08-09 10:10:00,140.67,140.79,140.66,140.75,31000.0,116.715,116.8145,116.7067,116.7813,31000.0
2010-08-09 10:15:00,140.76,140.82,140.7,140.7,4400.0,116.7896,116.8394,116.7398,116.7398,4400.0
2010-08-09 10:20:00,140.68,140.75,140.55,140.7,19400.0,116.7233,116.7813,116.6154,116.7398,19400.0
2010-08-09 10:25:00,140.7,140.7,140.49,140.53,15600.0,116.7398,116.7398,116.5656,116.5988,15600.0
2010-08-09 10:30:00,140.57,140.79,140.57,140.74,12500.0,116.632,116.8145,116.632,116.773,12500.0
2010-08-09 10:35:00,140.74,140.8,140.62,140.65,11500.0,116.773,116.8228,116.6735,116.6984,11500.0
2010-08-09 10:40:00,140.67,140.81,140.67,140.67,10000.0,116.715,116.8311,116.715,116.715,10000.0
2010-08-09 10:45:00,140.66,140.75,140.64,140.75,8800.0,116.7067,116.7813,116.6901,116.7813,8800.0
2010-08-09 10:50:00,140.73,140.78,140.69,140.72,7700.0,116.7647,116.8062,116.7315,116.7564,7700.0
2010-08-09 10:55:00,140.7,140.95,140.6,140.91,21400.0,116.7398,116.9473,116.6569,116.9141,21400.0
2010-08-09 11:00:00,140.9,140.96,140.84,140.91,11200.0,116.9058,116.9556,116.856,116.9141,11200.0
2010-08-09 11:05:00,140.92,140.94,140.84,140.88,5000.0,116.9224,116.939,116.856,116.8892,5000.0
2010-08-09 11:10:00,140.94,141.06,140.91,141.06,7000.0,116.939,117.0385,116.9141,117.0385,7000.0
2010-08-09 11:15:00,141.06,141.09,140.99,141.05,26500.0,117.0385,117.0634,116.9805,117.0302,26500.0
2010-08-09 11:20:00,141.05,141.1,141.04,141.05,13100.0,117.0302,117.0717,117.0219,117.0302,13100.0
2010-08-09 11:25:00,141.06,141.06,140.97,141.0,8200.0,117.0385,117.0385,116.9639,116.9888,8200.0
2010-08-09 11:30:00,141.0,141.29,141.0,141.29,76700.0,116.9888,117.2294,116.9888,117.2294,76700.0
2010-08-09 11:35:00,141.29,141.31,141.19,141.23,53600.0,117.2294,117.246,117.1464,117.1796,53600.0
2010-08-09 11:40:00,141.22,141.22,141.12,141.14,6400.0,117.1713,117.1713,117.0883,117.1049,6400.0
2010-08-09 11:45:00,141.16,141.23,141.16,141.21,14400.0,117.1215,117.1796,117.1215,117.163,14400.0
2010-08-09 11:50:00,141.22,141.25,141.17,141.19,14300.0,117.1713,117.1962,117.1298,117.1464,14300.0
2010-08-09 11:55:00,141.18,141.18,141.15,141.16,2500.0,117.1381,117.1381,117.1132,117.1215,2500.0
2010-08-09 12:00:00,141.17,141.2,141.14,141.19,5400.0,117.1298,117.1547,117.1049,117.1464,5400.0
2010-08-09 12:05:00,141.2,141.24,141.17,141.18,5200.0,117.1547,117.1879,117.1298,117.1381,5200.0
2010-08-09 12:10:00,141.17,141.23,141.17,141.22,7600.0,117.1298,117.1796,117.1298,117.1713,7600.0
2010-08-09 12:15:00,141.24,141.28,141.19,141.19,6600.0,117.1879,117.2211,117.1464,117.1464,6600.0
2010-08-09 12:20:00,141.19,141.23,141.09,141.1,8800.0,117.1464,117.1796,117.0634,117.0717,8800.0
2010-08-09 12:25:00,141.1,141.12,141.05,141.11,25000.0,117.0717,117.0883,117.0302,117.08,25000.0
2010-08-09 12:30:00,141.09,141.1,141.01,141.01,6800.0,117.0634,117.0717,116.9971,116.9971,6800.0
2010-08-09 12:35:00,141.01,141.11,141.01,141.09,5100.0,116.9971,117.08,116.9971,117.0634,5100.0
2010-08-09 12:40:00,141.06,141.18,141.03,141.1,13700.0,117.0385,117.1381,117.0136,117.0717,13700.0
2010-08-09 12:45:00,141.1,141.19,141.08,141.14,5100.0,117.0717,117.1464,117.0551,117.1049,5100.0
2010-08-09 12:50:00,141.17,141.17,141.11,141.11,3700.0,117.1298,117.1298,117.08,117.08,3700.0
2010-08-09 12:55:00,141.12,141.19,141.12,141.17,5600.0,117.0883,117.1464,117.0883,117.1298,5600.0
2010-08-09 13:00:00,141.17,141.2,141.17,141.19,1100.0,117.1298,117.1547,117.1298,117.1464,1100.0
2010-08-09 13:05:00,141.13,141.16,141.11,141.14,5800.0,117.0966,117.1215,117.08,117.1049,5800.0
2010-08-09 13:10:00,141.14,141.22,141.14,141.2,16500.0,117.1049,117.1713,117.1049,117.1547,16500.0
2010-08-09 13:15:00,141.21,141.29,141.19,141.29,8300.0,117.163,117.2294,117.1464,117.2294,8300.0
2010-08-09 13:20:00,141.3,141.3,141.16,141.16,16900.0,117.2377,117.2377,117.1215,117.1215,16900.0
2010-08-09 13:25:00,141.17,141.2,141.15,141.15,10600.0,117.1298,117.1547,117.1132,117.1132,10600.0
2010-08-09 13:30:00,141.11,141.13,141.09,141.13,3200.0,117.08,117.0966,117.0634,117.0966,3200.0
2010-08-09 13:35:00,141.14,141.16,141.12,141.12,3600.0,117.1049,117.1215,117.0883,117.0883,3600.0
2010-08-09 13:40:00,141.13,141.15,141.1,141.12,7000.0,117.0966,117.1132,117.0717,117.0883,7000.0
2010-08-09 13:45:00,141.14,141.26,141.12,141.18,105800.0,117.1049,117.2045,117.0883,117.1381,105800.0
2010-08-09 13:50:00,141.19,141.31,141.18,141.31,11300.0,117.1464,117.246,117.1381,117.246,11300.0
2010-08-09 13:55:00,141.3,141.31,141.22,141.25,7900.0,117.2377,117.246,117.1713,117.1962,7900.0
2010-08-09 14:00:00,141.26,141.31,141.24,141.24,5600.0,117.2045,117.246,117.1879,117.1879,5600.0
2010-08-09 14:05:00,141.24,141.31,141.24,141.29,12100.0,117.1879,117.246,117.1879,117.2294,12100.0
2010-08-09 14:10:00,141.31,141.31,141.24,141.27,4700.0,117.246,117.246,117.1879,117.2128,4700.0
2010-08-09 14:15:00,141.28,141.33,141.26,141.31,11000.0,117.2211,117.2626,117.2045,117.246,11000.0
2010-08-09 14:20:00,141.3,141.3,141.27,141.3,4000.0,117.2377,117.2377,117.2128,117.2377,4000.0
2010-08-09 14:25:00,141.31,141.34,141.26,141.26,3400.0,117.246,117.2709,117.2045,117.2045,3400.0
2010-08-09 14:30:00,141.28,141.44,141.28,141.44,16400.0,117.2211,117.3538,117.2211,117.3538,16400.0
2010-08-09 14:35:00,141.43,141.43,141.33,141.39,10600.0,117.3455,117.3455,117.2626,117.3123,10600.0
2010-08-09 14:40:00,141.39,141.57,141.38,141.51,29400.0,117.3123,117.4617,117.304,117.4119,29400.0
2010-08-09 14:45:00,141.51,141.62,141.5,141.59,39400.0,117.4119,117.5032,117.4036,117.4783,39400.0
2010-08-09 14:50:00,141.59,141.63,141.56,141.59,9000.0,117.4783,117.5115,117.4534,117.4783,9000.0
2010-08-09 14:55:00,141.6,141.69,141.6,141.69,20100.0,117.4866,117.5613,117.4866,117.5613,20100.0
2010-08-09 15:00:00,141.69,141.69,141.56,141.57,18500.0,117.5613,117.5613,117.4534,117.4617,18500.0
2010-08-09 15:05:00,141.58,141.59,141.49,141.55,22800.0,117.47,117.4783,117.3953,117.4451,22800.0
2010-08-09 15:10:00,141.54,141.55,141.36,141.36,23800.0,117.4368,117.4451,117.2875,117.2875,23800.0
2010-08-09 15:15:00,141.37,141.42,141.35,141.36,34400.0,117.2957,117.3372,117.2792,117.2875,34400.0
2010-08-09 15:20:00,141.36,141.45,141.35,141.38,24100.0,117.2875,117.3621,117.2792,117.304,24100.0
2010-08-09 15:25:00,141.38,141.49,141.38,141.47,17700.0,117.304,117.3953,117.304,117.3787,17700.0
2010-08-09 15:30:00,141.46,141.54,141.41,141.45,25400.0,117.3704,117.4368,117.3289,117.3621,25400.0
2010-08-09 15:35:00,141.45,141.59,141.45,141.55,24800.0,117.3621,117.4783,117.3621,117.4451,24800.0
2010-08-09 15:40:00,141.55,141.69,141.53,141.55,39000.0,117.4451,117.5613,117.4285,117.4451,39000.0
2010-08-09 15:45:00,141.56,141.69,141.56,141.59,36200.0,117.4534,117.5613,117.4534,117.4783,36200.0
2010-08-09 15:50:00,141.6,141.63,141.42,141.52,68600.0,117.4866,117.5115,117.3372,117.4202,68600.0
2010-08-09 15:55:00,141.53,141.56,141.46,141.51,60300.0,117.4285,117.4534,117.3704,117.4119,60300.0
2010-08-10 09:30:00,140.14,140.15,139.82,140.08,52400.0,116.2752,116.2835,116.0097,116.2254,52400.0
2010-08-10 09:35:00,140.13,140.31,139.77,139.93,35300.0,116.2669,116.4163,115.9682,116.101,35300.0
2010-08-10 09:40:00,139.92,139.92,139.18,139.22,67900.0,116.0927,116.0927,115.4787,115.5119,67900.0
2010-08-10 09:45:00,139.21,139.31,139.05,139.21,54700.0,115.5036,115.5866,115.3708,115.5036,54700.0
2010-08-10 09:50:00,139.2,139.21,138.82,139.12,66100.0,115.4953,115.5036,115.18,115.4289,66100.0
2010-08-10 09:55:00,139.18,139.45,139.11,139.45,19600.0,115.4787,115.7027,115.4206,115.7027,19600.0
2010-08-10 10:00:00,139.4,139.45,139.26,139.31,15900.0,115.6612,115.7027,115.5451,115.5866,15900.0
2010-08-10 10:05:00,139.3,139.5,139.13,139.44,30900.0,115.5783,115.7442,115.4372,115.6944,30900.0
2010-08-10 10:10:00,139.4,139.6,139.35,139.56,20500.0,115.6612,115.8272,115.6197,115.794,20500.0
2010-08-10 10:15:00,139.55,139.59,139.44,139.58,8400.0,115.7857,115.8189,115.6944,115.8106,8400.0
2010-08-10 10:20:00,139.64,139.64,139.51,139.59,6100.0,115.8604,115.8604,115.7525,115.8189,6100.0
2010-08-10 10:25:00,139.66,139.7,139.55,139.58,13700.0,115.8769,115.9101,115.7857,115.8106,13700.0
2010-08-10 10:30:00,139.55,139.55,139.4,139.41,37100.0,115.7857,115.7857,115.6612,115.6695,37100.0
2010-08-10 10:35:00,139.44,139.48,139.33,139.46,13900.0,115.6944,115.7276,115.6031,115.711,13900.0
2010-08-10 10:40:00,139.41,139.56,139.41,139.51,12100.0,115.6695,115.794,115.6695,115.7525,12100.0
2010-08-10 10:45:00,139.5,139.5,139.3,139.3,9700.0,115.7442,115.7442,115.5783,115.5783,9700.0
2010-08-10 10:50:00,139.33,139.35,139.24,139.25,16200.0,115.6031,115.6197,115.5285,115.5368,16200.0
2010-08-10 10:55:00,139.22,139.33,139.17,139.19,16500.0,115.5119,115.6031,115.4704,115.487,16500.0
2010-08-10 11:00:00,139.29,139.48,139.29,139.45,9500.0,115.57,115.7276,115.57,115.7027,9500.0
2010-08-10 11:05:00,139.43,139.49,139.39,139.4,7700.0,115.6861,115.7359,115.6529,115.6612,7700.0
2010-08-10 11:10:00,139.44,139.62,139.44,139.56,24700.0,115.6944,115.8438,115.6944,115.794,24700.0
2010-08-10 11:15:00,139.54,139.64,139.53,139.61,8100.0,115.7774,115.8604,115.7691,115.8355,8100.0
2010-08-10 11:20:00,139.6,139.62,139.46,139.48,4300.0,115.8272,115.8438,115.711,115.7276,4300.0
2010-08-10 11:25:00,139.5,139.58,139.43,139.58,11200.0,115.7442,115.8106,115.6861,115.8106,11200.0
2010-08-10 11:30:00,139.56,139.62,139.5,139.54,10600.0,115.794,115.8438,115.7442,115.7774,10600.0
2010-08-10 11:35:00,139.55,139.68,139.55,139.67,8800.0,115.7857,115.8935,115.7857,115.8852,8800.0
2010-08-10 11:40:00,139.64,139.64,139.52,139.57,12400.0,115.8604,115.8604,115.7608,115.8023,12400.0
2010-08-10 11:45:00,139.62,139.62,139.49,139.57,8100.0,115.8438,115.8438,115.7359,115.8023,8100.0
2010-08-10 11:50:00,139.53,139.57,139.53,139.53,5400.0,115.7691,115.8023,115.7691,115.7691,5400.0
2010-08-10 11:55:00,139.54,139.6,139.54,139.57,4100.0,115.7774,115.8272,115.7774,115.8023,4100.0
2010-08-10 12:00:00,139.55,139.55,139.39,139.44,10100.0,115.7857,115.7857,115.6529,115.6944,10100.0
2010-08-10 12:05:00,139.49,139.52,139.41,139.47,7400.0,115.7359,115.7608,115.6695,115.7193,7400.0
2010-08-10 12:10:00,139.48,139.51,139.44,139.48,4500.0,115.7276,115.7525,115.6944,115.7276,4500.0
2010-08-10 12:15:00,139.49,139.52,139.43,139.44,6000.0,115.7359,115.7608,115.6861,115.6944,6000.0
2010-08-10 12:20:00,139.45,139.52,139.44,139.51,5500.0,115.7027,115.7608,115.6944,115.7525,5500.0
2010-08-10 12:25:00,139.52,139.53,139.5,139.51,4500.0,115.7608,115.7691,115.7442,115.7525,4500.0
2010-08-10 12:30:00,139.48,139.48,139.4,139.43,4900.0,115.7276,115.7276,115.6612,115.6861,4900.0
2010-08-10 12:35:00,139.43,139.43,139.35,139.4,7900.0,115.6861,115.6861,115.6197,115.6612,7900.0
2010-08-10 12:40:00,139.38,139.45,139.34,139.45,6400.0,115.6446,115.7027,115.6114,115.7027,6400.0
2010-08-10 12:45:00,139.45,139.47,139.4,139.46,5800.0,115.7027,115.7193,115.6612,115.711,5800.0
2010-08-10 12:50:00,139.45,139.45,139.29,139.33,16500.0,115.7027,115.7027,115.57,115.6031,16500.0
2010-08-10 12:55:00,139.32,139.39,139.31,139.35,4900.0,115.5948,115.6529,115.5866,115.6197,4900.0
2010-08-10 13:00:00,139.34,139.35,139.32,139.34,3800.0,115.6114,115.6197,115.5948,115.6114,3800.0
2010-08-10 13:05:00,139.32,139.37,139.3,139.3,3000.0,115.5948,115.6363,115.5783,115.5783,3000.0
2010-08-10 13:10:00,139.27,139.29,139.26,139.28,2300.0,115.5534,115.57,115.5451,115.5617,2300.0
2010-08-10 13:15:00,139.24,139.25,139.13,139.15,14900.0,115.5285,115.5368,115.4372,115.4538,14900.0
2010-08-10 13:20:00,139.14,139.14,138.83,138.93,175000.0,115.4455,115.4455,115.1883,115.2713,175000.0
2010-08-10 13:25:00,138.91,138.96,138.86,138.88,32200.0,115.2547,115.2962,115.2132,115.2298,32200.0
2010-08-10 13:30:00,138.88,138.94,138.81,138.94,18600.0,115.2298,115.2796,115.1717,115.2796,18600.0
2010-08-10 13:35:00,138.94,139.04,138.93,138.98,37500.0,115.2796,115.3625,115.2713,115.3127,37500.0
2010-08-10 13:40:00,139.01,139.15,139.01,139.12,36600.0,115.3376,115.4538,115.3376,115.4289,36600.0
2010-08-10 13:45:00,139.12,139.17,139.02,139.05,21800.0,115.4289,115.4704,115.3459,115.3708,21800.0
2010-08-10 13:50:00,139.04,139.09,138.97,139.01,2600.0,115.3625,115.404,115.3045,115.3376,2600.0
2010-08-10 13:55:00,139.03,139.07,138.95,139.06,10000.0,115.3542,115.3874,115.2879,115.3791,10000.0
2010-08-10 14:00:00,139.06,139.31,139.05,139.3,15100.0,115.3791,115.5866,115.3708,115.5783,15100.0
2010-08-10 14:05:00,139.28,139.34,139.11,139.2,24300.0,115.5617,115.6114,115.4206,115.4953,24300.0
2010-08-10 14:10:00,139.19,139.45,139.05,139.3,14400.0,115.487,115.7027,115.3708,115.5783,14400.0
2010-08-10 14:15:00,139.3,139.96,139.3,139.55,130600.0,115.5783,116.1259,115.5783,115.7857,130600.0
2010-08-10 14:20:00,139.57,139.86,139.49,139.59,64400.0,115.8023,116.0429,115.7359,115.8189,64400.0
2010-08-10 14:25:00,139.53,139.66,139.29,139.66,68200.0,115.7691,115.8769,115.57,115.8769,68200.0
2010-08-10 14:30:00,139.69,140.3,139.69,140.16,103600.0,115.9018,116.408,115.9018,116.2918,103600.0
2010-08-10 14:35:00,140.22,140.41,140.0,140.28,33300.0,116.3416,116.4992,116.1591,116.3914,33300.0
2010-08-10 14:40:00,140.29,140.77,140.24,140.61,94200.0,116.3997,116.7979,116.3582,116.6652,94200.0
2010-08-10 14:45:00,140.63,140.72,140.5,140.58,42800.0,116.6818,116.7564,116.5739,116.6403,42800.0
2010-08-10 14:50:00,140.61,140.61,140.22,140.37,35300.0,116.6652,116.6652,116.3416,116.466,35300.0
2010-08-10 14:55:00,140.34,140.46,140.27,140.27,34100.0,116.4412,116.5407,116.3831,116.3831,34100.0
2010-08-10 15:00:00,140.26,140.58,140.26,140.54,29500.0,116.3748,116.6403,116.3748,116.6071,29500.0
2010-08-10 15:05:00,140.53,140.61,140.36,140.59,21300.0,116.5988,116.6652,116.4577,116.6486,21300.0
2010-08-10 15:10:00,140.61,140.61,140.0,140.08,45900.0,116.6652,116.6652,116.1591,116.2254,45900.0
2010-08-10 15:15:00,140.09,140.22,139.81,139.91,56400.0,116.2337,116.3416,116.0014,116.0844,56400.0
2010-08-10 15:20:00,139.91,139.96,139.74,139.92,52700.0,116.0844,116.1259,115.9433,116.0927,52700.0
2010-08-10 15:25:00,139.92,140.15,139.74,140.12,26400.0,116.0927,116.2835,115.9433,116.2586,26400.0
2010-08-10 15:30:00,140.12,140.17,139.89,140.15,27100.0,116.2586,116.3001,116.0678,116.2835,27100.0
2010-08-10 15:35:00,140.17,140.32,139.95,140.12,73500.0,116.3001,116.4246,116.1176,116.2586,73500.0
2010-08-10 15:40:00,140.13,140.35,140.12,140.27,45000.0,116.2669,116.4494,116.2586,116.3831,45000.0
2010-08-10 15:45:00,140.25,140.39,140.07,140.12,96700.0,116.3665,116.4826,116.2171,116.2586,96700.0
2010-08-10 15:50:00,140.11,140.13,139.71,139.88,113700.0,116.2503,116.2669,115.9184,116.0595,113700.0
2010-08-10 15:55:00,139.89,139.89,139.64,139.75,123700.0,116.0678,116.0678,115.8604,115.9516,123700.0
2010-08-11 09:30:00,137.19,137.21,136.27,136.3,128000.0,113.8276,113.8442,113.0642,113.0891,128000.0
2010-08-11 09:35:00,136.33,136.52,136.11,136.47,128500.0,113.114,113.2717,112.9315,113.2302,128500.0
2010-08-11 09:40:00,136.49,136.65,136.35,136.49,73300.0,113.2468,113.3795,113.1306,113.2468,73300.0
2010-08-11 09:45:00,136.45,136.61,136.29,136.59,50800.0,113.2136,113.3463,113.0808,113.3297,50800.0
2010-08-11 09:50:00,136.58,136.58,136.32,136.47,61600.0,113.3215,113.3215,113.1057,113.2302,61600.0
2010-08-11 09:55:00,136.48,136.58,136.2,136.49,74900.0,113.2385,113.3215,113.0062,113.2468,74900.0
2010-08-11 10:00:00,136.46,136.7,136.4,136.67,49100.0,113.2219,113.421,113.1721,113.3961,49100.0
2010-08-11 10:05:00,136.64,136.7,136.49,136.65,42600.0,113.3712,113.421,113.2468,113.3795,42600.0
2010-08-11 10:10:00,136.64,136.67,136.56,136.6,67200.0,113.3712,113.3961,113.3049,113.338,67200.0
2010-08-11 10:15:00,136.59,136.59,136.24,136.34,77300.0,113.3297,113.3297,113.0394,113.1223,77300.0
2010-08-11 10:20:00,136.33,136.58,136.31,136.55,57100.0,113.114,113.3215,113.0974,113.2966,57100.0
2010-08-11 10:25:00,136.53,136.6,136.31,136.41,114900.0,113.28,113.338,113.0974,113.1804,114900.0
2010-08-11 10:30:00,136.4,136.4,136.04,136.11,205000.0,113.1721,113.1721,112.8734,112.9315,205000.0
2010-08-11 10:35:00,136.1,136.19,135.99,136.19,120000.0,112.9232,112.9979,112.8319,112.9979,120000.0
2010-08-11 10:40:00,136.16,136.19,135.8,135.8,367700.0,112.973,112.9979,112.6743,112.6743,367700.0
2010-08-11 10:45:00,135.84,135.87,135.62,135.74,76800.0,112.7075,112.7324,112.5249,112.6245,76800.0
2010-08-11 10:50:00,135.71,135.79,135.64,135.7,53700.0,112.5996,112.666,112.5415,112.5913,53700.0
2010-08-11 10:55:00,135.71,135.76,135.53,135.54,85300.0,112.5996,112.6411,112.4503,112.4586,85300.0
2010-08-11 11:00:00,135.54,135.61,135.39,135.56,180000.0,112.4586,112.5166,112.3341,112.4751,180000.0
2010-08-11 11:05:00,135.55,135.61,135.42,135.42,39400.0,112.4669,112.5166,112.359,112.359,39400.0
2010-08-11 11:10:00,135.4,135.44,135.16,135.32,58500.0,112.3424,112.3756,112.1433,112.276,58500.0
2010-08-11 11:15:00,135.32,135.36,135.16,135.19,38200.0,112.276,112.3092,112.1433,112.1682,38200.0
2010-08-11 11:20:00,135.18,135.27,135.08,135.24,64900.0,112.1599,112.2345,112.0769,112.2096,64900.0
2010-08-11 11:25:00,135.23,135.5,135.2,135.42,80100.0,112.2013,112.4254,112.1765,112.359,80100.0
2010-08-11 11:30:00,135.38,135.49,135.36,135.46,57100.0,112.3258,112.4171,112.3092,112.3922,57100.0
2010-08-11 11:35:00,135.46,135.52,135.37,135.5,54700.0,112.3922,112.442,112.3175,112.4254,54700.0
2010-08-11 11:40:00,135.52,135.56,135.46,135.49,21500.0,112.442,112.4751,112.3922,112.4171,21500.0
2010-08-11 11:45:00,135.44,135.53,135.34,135.5,34000.0,112.3756,112.4503,112.2926,112.4254,34000.0
2010-08-11 11:50:00,135.53,135.53,135.42,135.51,85500.0,112.4503,112.4503,112.359,112.4337,85500.0
2010-08-11 11:55:00,135.5,135.59,135.5,135.55,32200.0,112.4254,112.5,112.4254,112.4669,32200.0
2010-08-11 12:00:00,135.54,135.56,135.37,135.37,55400.0,112.4586,112.4751,112.3175,112.3175,55400.0
2010-08-11 12:05:00,135.37,135.55,135.36,135.55,15600.0,112.3175,112.4669,112.3092,112.4669,15600.0
2010-08-11 12:10:00,135.54,135.59,135.48,135.59,17600.0,112.4586,112.5,112.4088,112.5,17600.0
2010-08-11 12:15:00,135.59,135.64,135.41,135.42,20500.0,112.5,112.5415,112.3507,112.359,20500.0
2010-08-11 12:20:00,135.4,135.51,135.39,135.51,16100.0,112.3424,112.4337,112.3341,112.4337,16100.0
2010-08-11 12:25:00,135.51,135.51,135.37,135.39,18000.0,112.4337,112.4337,112.3175,112.3341,18000.0
2010-08-11 12:30:00,135.38,135.49,135.38,135.42,27100.0,112.3258,112.4171,112.3258,112.359,27100.0
2010-08-11 12:35:00,135.43,135.43,135.29,135.37,28100.0,112.3673,112.3673,112.2511,112.3175,28100.0
2010-08-11 12:40:00,135.37,135.37,135.15,135.17,54200.0,112.3175,112.3175,112.135,112.1516,54200.0
2010-08-11 12:45:00,135.18,135.2,135.02,135.02,80600.0,112.1599,112.1765,112.0271,112.0271,80600.0
2010-08-11 12:50:00,135.02,135.08,134.96,134.97,79500.0,112.0271,112.0769,111.9773,111.9856,79500.0
2010-08-11 12:55:00,134.97,135.02,134.96,135.02,32000.0,111.9856,112.0271,111.9773,112.0271,32000.0
2010-08-11 13:00:00,135.02,135.19,135.0,135.19,12700.0,112.0271,112.1682,112.0105,112.1682,12700.0
2010-08-11 13:05:00,135.22,135.34,135.21,135.27,31900.0,112.193,112.2926,112.1848,112.2345,31900.0
2010-08-11 13:10:00,135.27,135.28,135.2,135.26,16200.0,112.2345,112.2428,112.1765,112.2262,16200.0
2010-08-11 13:15:00,135.28,135.45,135.26,135.44,21600.0,112.2428,112.3839,112.2262,112.3756,21600.0
2010-08-11 13:20:00,135.43,135.44,135.32,135.33,20900.0,112.3673,112.3756,112.276,112.2843,20900.0
2010-08-11 13:25:00,135.35,135.39,135.31,135.38,12200.0,112.3009,112.3341,112.2677,112.3258,12200.0
2010-08-11 13:30:00,135.4,135.44,135.36,135.39,25800.0,112.3424,112.3756,112.3092,112.3341,25800.0
2010-08-11 13:35:00,135.39,135.39,135.28,135.32,20300.0,112.3341,112.3341,112.2428,112.276,20300.0
2010-08-11 13:40:00,135.32,135.46,135.32,135.42,12400.0,112.276,112.3922,112.276,112.359,12400.0
2010-08-11 13:45:00,135.39,135.39,135.29,135.29,7800.0,112.3341,112.3341,112.2511,112.2511,7800.0
2010-08-11 13:50:00,135.32,135.33,135.14,135.15,17700.0,112.276,112.2843,112.1267,112.135,17700.0
2010-08-11 13:55:00,135.15,135.22,135.13,135.13,12200.0,112.135,112.193,112.1184,112.1184,12200.0
2010-08-11 14:00:00,135.13,135.3,135.13,135.24,24500.0,112.1184,112.2594,112.1184,112.2096,24500.0
2010-08-11 14:05:00,135.24,135.28,135.17,135.25,32200.0,112.2096,112.2428,112.1516,112.2179,32200.0
2010-08-11 14:10:00,135.23,135.3,135.21,135.26,49400.0,112.2013,112.2594,112.1848,112.2262,49400.0
2010-08-11 14:15:00,135.26,135.29,135.22,135.29,15500.0,112.2262,112.2511,112.193,112.2511,15500.0
2010-08-11 14:20:00,135.29,135.42,135.29,135.37,18300.0,112.2511,112.359,112.2511,112.3175,18300.0
2010-08-11 14:25:00,135.35,135.4,135.31,135.32,18300.0,112.3009,112.3424,112.2677,112.276,18300.0
2010-08-11 14:30:00,135.31,135.33,135.23,135.3,15200.0,112.2677,112.2843,112.2013,112.2594,15200.0
2010-08-11 14:35:00,135.27,135.31,135.14,135.23,23500.0,112.2345,112.2677,112.1267,112.2013,23500.0
2010-08-11 14:40:00,135.18,135.21,135.06,135.08,18500.0,112.1599,112.1848,112.0603,112.0769,18500.0
2010-08-11 14:45:00,135.03,135.11,134.93,135.06,24000.0,112.0354,112.1018,111.9524,112.0603,24000.0
2010-08-11 14:50:00,135.04,135.04,134.8,134.86,128100.0,112.0437,112.0437,111.8446,111.8944,128100.0
2010-08-11 14:55:00,134.87,134.97,134.83,134.93,36200.0,111.9027,111.9856,111.8695,111.9524,36200.0
2010-08-11 15:00:00,134.92,135.01,134.85,135.0,49500.0,111.9441,112.0188,111.8861,112.0105,49500.0
2010-08-11 15:05:00,135.0,135.08,134.91,135.05,64700.0,112.0105,112.0769,111.9358,112.052,64700.0
2010-08-11 15:10:00,135.04,135.12,135.02,135.11,32200.0,112.0437,112.1101,112.0271,112.1018,32200.0
2010-08-11 15:15:00,135.11,135.12,134.88,134.97,57000.0,112.1018,112.1101,111.9109,111.9856,57000.0
2010-08-11 15:20:00,134.98,135.12,134.91,134.98,40300.0,111.9939,112.1101,111.9358,111.9939,40300.0
2010-08-11 15:25:00,134.98,135.09,134.98,135.02,65900.0,111.9939,112.0852,111.9939,112.0271,65900.0
2010-08-11 15:30:00,135.02,135.38,135.02,135.29,77500.0,112.0271,112.3258,112.0271,112.2511,77500.0
2010-08-11 15:35:00,135.29,135.31,135.14,135.29,62900.0,112.2511,112.2677,112.1267,112.2511,62900.0
2010-08-11 15:40:00,135.29,135.32,135.04,135.12,88900.0,112.2511,112.276,112.0437,112.1101,88900.0
2010-08-11 15:45:00,135.1,135.17,134.96,134.99,87100.0,112.0935,112.1516,111.9773,112.0022,87100.0
2010-08-11 15:50:00,134.99,134.99,134.84,134.9,108200.0,112.0022,112.0022,111.8778,111.9275,108200.0
2010-08-11 15:55:00,134.89,135.06,134.86,134.96,225100.0,111.9192,112.0603,111.8944,111.9773,225100.0
2010-08-12 09:30:00,132.46,133.21,132.27,133.21,219700.0,109.9031,110.5253,109.7454,110.5253,219700.0
2010-08-12 09:35:00,133.17,133.26,132.88,132.96,185200.0,110.4921,110.5668,110.2515,110.3179,185200.0
2010-08-12 09:40:00,132.96,133.28,132.9,133.28,187100.0,110.3179,110.5834,110.2681,110.5834,187100.0
2010-08-12 09:45:00,133.28,133.64,133.27,133.6,93800.0,110.5834,110.8821,110.5751,110.8489,93800.0
2010-08-12 09:50:00,133.61,133.73,133.41,133.63,114700.0,110.8572,110.9568,110.6913,110.8738,114700.0
2010-08-12 09:55:00,133.62,133.87,133.59,133.68,112800.0,110.8655,111.0729,110.8406,110.9153,112800.0
2010-08-12 10:00:00,133.69,133.8,133.53,133.59,191100.0,110.9236,111.0149,110.7908,110.8406,191100.0
2010-08-12 10:05:00,133.58,133.9,133.5,133.84,260700.0,110.8323,111.0978,110.766,111.0481,260700.0
2010-08-12 10:10:00,133.84,134.07,133.79,133.85,43900.0,111.0481,111.2389,111.0066,111.0563,43900.0
2010-08-12 10:15:00,133.84,133.93,133.55,133.58,99700.0,111.0481,111.1227,110.8074,110.8323,99700.0
2010-08-12 10:20:00,133.6,133.72,133.56,133.72,43100.0,110.8489,110.9485,110.8157,110.9485,43100.0
2010-08-12 10:25:00,133.7,133.73,133.37,133.46,54300.0,110.9319,110.9568,110.6581,110.7328,54300.0
2010-08-12 10:30:00,133.48,133.63,133.41,133.43,63300.0,110.7494,110.8738,110.6913,110.7079,63300.0
2010-08-12 10:35:00,133.5,133.7,133.42,133.66,49100.0,110.766,110.9319,110.6996,110.8987,49100.0
2010-08-12 10:40:00,133.64,133.95,133.61,133.92,91900.0,110.8821,111.1393,110.8572,111.1144,91900.0
2010-08-12 10:45:00,133.92,134.22,133.91,134.04,45000.0,111.1144,111.3633,111.1061,111.214,45000.0
2010-08-12 10:50:00,134.03,134.46,133.96,134.36,53300.0,111.2057,111.5625,111.1476,111.4795,53300.0
2010-08-12 10:55:00,134.36,134.37,134.08,134.1,34000.0,111.4795,111.4878,111.2472,111.2638,34000.0
2010-08-12 11:00:00,134.11,134.19,134.02,134.06,37400.0,111.2721,111.3384,111.1974,111.2306,37400.0
2010-08-12 11:05:00,134.03,134.12,133.98,134.02,19300.0,111.2057,111.2804,111.1642,111.1974,19300.0
2010-08-12 11:10:00,134.04,134.16,133.88,134.15,36500.0,111.214,111.3136,111.0812,111.3053,36500.0
2010-08-12 11:15:00,134.16,134.28,134.16,134.26,13100.0,111.3136,111.4131,111.3136,111.3965,13100.0
2010-08-12 11:20:00,134.27,134.51,134.25,134.36,29600.0,111.4048,111.604,111.3882,111.4795,29600.0
2010-08-12 11:25:00,134.36,134.62,134.36,134.56,20500.0,111.4795,111.6952,111.4795,111.6454,20500.0
2010-08-12 11:30:00,134.54,134.64,134.41,134.46,38400.0,111.6288,111.7118,111.521,111.5625,38400.0
2010-08-12 11:35:00,134.47,134.47,134.34,134.39,25600.0,111.5708,111.5708,111.4629,111.5044,25600.0
2010-08-12 11:40:00,134.38,134.42,134.23,134.33,19400.0,111.4961,111.5293,111.3716,111.4546,19400.0
2010-08-12 11:45:00,134.34,134.49,134.29,134.38,17400.0,111.4629,111.5874,111.4214,111.4961,17400.0
2010-08-12 11:50:00,134.39,134.5,134.3,134.49,18000.0,111.5044,111.5957,111.4297,111.5874,18000.0
2010-08-12 11:55:00,134.49,134.51,134.37,134.4,14500.0,111.5874,111.604,111.4878,111.5127,14500.0
2010-08-12 12:00:00,134.38,134.41,134.14,134.16,18400.0,111.4961,111.521,111.297,111.3136,18400.0
2010-08-12 12:05:00,134.23,134.31,134.19,134.3,5200.0,111.3716,111.438,111.3384,111.4297,5200.0
2010-08-12 12:10:00,134.3,134.35,134.22,134.29,8700.0,111.4297,111.4712,111.3633,111.4214,8700.0
2010-08-12 12:15:00,134.29,134.52,134.28,134.42,16800.0,111.4214,111.6123,111.4131,111.5293,16800.0
2010-08-12 12:20:00,134.44,134.46,134.35,134.46,7200.0,111.5459,111.5625,111.4712,111.5625,7200.0
2010-08-12 12:25:00,134.46,134.47,134.36,134.39,9600.0,111.5625,111.5708,111.4795,111.5044,9600.0
2010-08-12 12:30:00,134.4,134.55,134.39,134.55,8100.0,111.5127,111.6371,111.5044,111.6371,8100.0
2010-08-12 12:35:00,134.54,134.54,134.44,134.47,90900.0,111.6288,111.6288,111.5459,111.5708,90900.0
2010-08-12 12:40:00,134.47,134.51,134.39,134.5,17400.0,111.5708,111.604,111.5044,111.5957,17400.0
2010-08-12 12:45:00,134.5,134.52,134.46,134.49,11000.0,111.5957,111.6123,111.5625,111.5874,11000.0
2010-08-12 12:50:00,134.49,134.59,134.47,134.58,15000.0,111.5874,111.6703,111.5708,111.662,15000.0
2010-08-12 12:55:00,134.58,134.7,134.53,134.65,27600.0,111.662,111.7616,111.6206,111.7201,27600.0
2010-08-12 13:00:00,134.66,134.76,134.66,134.69,11700.0,111.7284,111.8114,111.7284,111.7533,11700.0
2010-08-12 13:05:00,134.68,134.72,134.5,134.5,14700.0,111.745,111.7782,111.5957,111.5957,14700.0
2010-08-12 13:10:00,134.51,134.59,134.49,134.55,9400.0,111.604,111.6703,111.5874,111.6371,9400.0
2010-08-12 13:15:00,134.54,134.54,134.47,134.52,14600.0,111.6288,111.6288,111.5708,111.6123,14600.0
2010-08-12 13:20:00,134.53,134.59,134.38,134.43,13500.0,111.6206,111.6703,111.4961,111.5376,13500.0
2010-08-12 13:25:00,134.41,134.41,134.22,134.28,27300.0,111.521,111.521,111.3633,111.4131,27300.0
2010-08-12 13:30:00,134.28,134.31,134.13,134.19,27600.0,111.4131,111.438,111.2887,111.3384,27600.0
2010-08-12 13:35:00,134.19,134.23,134.17,134.22,8500.0,111.3384,111.3716,111.3219,111.3633,8500.0
2010-08-12 13:40:00,134.21,134.21,134.02,134.02,17000.0,111.355,111.355,111.1974,111.1974,17000.0
2010-08-12 13:45:00,134.02,134.06,133.9,133.93,43400.0,111.1974,111.2306,111.0978,111.1227,43400.0
2010-08-12 13:50:00,133.93,133.96,133.82,133.83,23600.0,111.1227,111.1476,111.0315,111.0398,23600.0
2010-08-12 13:55:00,133.84,133.9,133.83,133.86,14000.0,111.0481,111.0978,111.0398,111.0646,14000.0
2010-08-12 14:00:00,133.89,133.92,133.82,133.84,17100.0,111.0895,111.1144,111.0315,111.0481,17100.0
2010-08-12 14:05:00,133.86,134.04,133.86,134.02,18400.0,111.0646,111.214,111.0646,111.1974,18400.0
2010-08-12 14:10:00,134.02,134.06,133.98,133.99,8700.0,111.1974,111.2306,111.1642,111.1725,8700.0
2010-08-12 14:15:00,133.99,134.08,133.99,134.03,24700.0,111.1725,111.2472,111.1725,111.2057,24700.0
2010-08-12 14:20:00,134.03,134.03,133.89,133.93,15000.0,111.2057,111.2057,111.0895,111.1227,15000.0
2010-08-12 14:25:00,133.96,134.1,133.91,134.04,18700.0,111.1476,111.2638,111.1061,111.214,18700.0
2010-08-12 14:30:00,134.04,134.05,133.96,134.02,11300.0,111.214,111.2223,111.1476,111.1974,11300.0
2010-08-12 14:35:00,134.02,134.02,133.72,133.87,26200.0,111.1974,111.1974,110.9485,111.0729,26200.0
2010-08-12 14:40:00,133.85,133.99,133.82,133.99,14700.0,111.0563,111.1725,111.0315,111.1725,14700.0
2010-08-12 14:45:00,133.98,133.98,133.8,133.89,23500.0,111.1642,111.1642,111.0149,111.0895,23500.0
2010-08-12 14:50:00,133.89,134.23,133.85,134.19,47100.0,111.0895,111.3716,111.0563,111.3384,47100.0
2010-08-12 14:55:00,134.2,134.2,134.05,134.07,44700.0,111.3467,111.3467,111.2223,111.2389,44700.0
2010-08-12 15:00:00,134.09,134.53,134.09,134.45,35000.0,111.2555,111.6206,111.2555,111.5542,35000.0
2010-08-12 15:05:00,134.45,134.52,134.34,134.5,34900.0,111.5542,111.6123,111.4629,111.5957,34900.0
2010-08-12 15:10:00,134.5,134.68,134.48,134.53,51500.0,111.5957,111.745,111.5791,111.6206,51500.0
2010-08-12 15:15:00,134.54,134.62,134.31,134.31,37500.0,111.6288,111.6952,111.438,111.438,37500.0
2010-08-12 15:20:00,134.32,134.52,134.31,134.49,28100.0,111.4463,111.6123,111.438,111.5874,28100.0
2010-08-12 15:25:00,134.49,134.52,134.34,134.43,36400.0,111.5874,111.6123,111.4629,111.5376,36400.0
2010-08-12 15:30:00,134.44,134.71,134.44,134.62,48400.0,111.5459,111.7699,111.5459,111.6952,48400.0
2010-08-12 15:35:00,134.61,134.61,134.42,134.44,28000.0,111.6869,111.6869,111.5293,111.5459,28000.0
2010-08-12 15:40:00,134.44,134.44,133.96,134.21,86800.0,111.5459,111.5459,111.1476,111.355,86800.0
2010-08-12 15:45:00,134.24,134.31,134.09,134.21,109800.0,111.3799,111.438,111.2555,111.355,109800.0
2010-08-12 15:50:00,134.22,134.29,134.12,134.19,65900.0,111.3633,111.4214,111.2804,111.3384,65900.0
2010-08-12 15:55:00,134.19,134.28,134.15,134.16,156300.0,111.3384,111.4131,111.3053,111.3136,156300.0
2010-08-13 09:30:00,133.76,134.11,133.7,134.11,64800.0,110.9817,111.2721,110.9319,111.2721,64800.0
2010-08-13 09:35:00,134.08,134.34,133.97,134.02,56000.0,111.2472,111.4629,111.1559,111.1974,56000.0
2010-08-13 09:40:00,134.02,134.29,133.5,133.64,128500.0,111.1974,111.4214,110.766,110.8821,128500.0
2010-08-13 09:45:00,133.66,133.84,133.52,133.84,84700.0,110.8987,111.0481,110.7825,111.0481,84700.0
2010-08-13 09:50:00,133.78,133.89,133.66,133.86,35300.0,110.9983,111.0895,110.8987,111.0646,35300.0
2010-08-13 09:55:00,133.86,134.5,133.86,134.41,95800.0,111.0646,111.5957,111.0646,111.521,95800.0
2010-08-13 10:00:00,134.41,134.49,134.12,134.42,59400.0,111.521,111.5874,111.2804,111.5293,59400.0
2010-08-13 10:05:00,134.4,134.52,134.29,134.4,55300.0,111.5127,111.6123,111.4214,111.5127,55300.0
2010-08-13 10:10:00,134.37,134.48,134.11,134.19,25500.0,111.4878,111.5791,111.2721,111.3384,25500.0
2010-08-13 10:15:00,134.21,134.3,134.13,134.16,61900.0,111.355,111.4297,111.2887,111.3136,61900.0
2010-08-13 10:20:00,134.15,134.21,133.91,134.04,52900.0,111.3053,111.355,111.1061,111.214,52900.0
2010-08-13 10:25:00,134.03,134.06,133.89,134.06,25800.0,111.2057,111.2306,111.0895,111.2306,25800.0
2010-08-13 10:30:00,134.07,134.1,133.78,133.9,52500.0,111.2389,111.2638,110.9983,111.0978,52500.0
2010-08-13 10:35:00,133.93,134.17,133.93,134.13,64800.0,111.1227,111.3219,111.1227,111.2887,64800.0
2010-08-13 10:40:00,134.13,134.13,133.89,133.98,25600.0,111.2887,111.2887,111.0895,111.1642,25600.0
2010-08-13 10:45:00,133.97,134.07,133.69,133.74,35000.0,111.1559,111.2389,110.9236,110.9651,35000.0
2010-08-13 10:50:00,133.77,133.9,133.6,133.69,32500.0,110.99,111.0978,110.8489,110.9236,32500.0
2010-08-13 10:55:00,133.69,133.99,133.63,133.93,41000.0,110.9236,111.1725,110.8738,111.1227,41000.0
2010-08-13 11:00:00,133.91,134.03,133.77,133.96,21300.0,111.1061,111.2057,110.99,111.1476,21300.0
2010-08-13 11:05:00,133.97,134.14,133.97,134.06,19200.0,111.1559,111.297,111.1559,111.2306,19200.0
2010-08-13 11:10:00,134.01,134.01,133.87,133.92,8800.0,111.1891,111.1891,111.0729,111.1144,8800.0
2010-08-13 11:15:00,133.94,134.1,133.9,133.9,14900.0,111.131,111.2638,111.0978,111.0978,14900.0
2010-08-13 11:20:00,133.92,133.94,133.72,133.82,36600.0,111.1144,111.131,110.9485,111.0315,36600.0
2010-08-13 11:25:00,133.88,133.88,133.73,133.84,8800.0,111.0812,111.0812,110.9568,111.0481,8800.0
2010-08-13 11:30:00,133.82,133.85,133.65,133.73,14200.0,111.0315,111.0563,110.8904,110.9568,14200.0
2010-08-13 11:35:00,133.68,133.72,133.56,133.6,27100.0,110.9153,110.9485,110.8157,110.8489,27100.0
2010-08-13 11:40:00,133.63,133.89,133.61,133.89,20700.0,110.8738,111.0895,110.8572,111.0895,20700.0
2010-08-13 11:45:00,133.88,133.88,133.74,133.87,14800.0,111.0812,111.0812,110.9651,111.0729,14800.0
2010-08-13 11:50:00,133.83,133.84,133.73,133.76,6500.0,111.0398,111.0481,110.9568,110.9817,6500.0
2010-08-13 11:55:00,133.8,133.97,133.78,133.89,26900.0,111.0149,111.1559,110.9983,111.0895,26900.0
2010-08-13 12:00:00,133.9,133.94,133.84,133.94,6100.0,111.0978,111.131,111.0481,111.131,6100.0
2010-08-13 12:05:00,133.96,134.14,133.96,134.14,22600.0,111.1476,111.297,111.1476,111.297,22600.0
2010-08-13 12:10:00,134.14,134.23,134.05,134.05,100600.0,111.297,111.3716,111.2223,111.2223,100600.0
2010-08-13 12:15:00,134.07,134.16,134.06,134.15,6100.0,111.2389,111.3136,111.2306,111.3053,6100.0
2010-08-13 12:20:00,134.14,134.23,134.11,134.19,7800.0,111.297,111.3716,111.2721,111.3384,7800.0
2010-08-13 12:25:00,134.15,134.24,134.15,134.24,4700.0,111.3053,111.3799,111.3053,111.3799,4700.0
2010-08-13 12:30:00,134.24,134.29,134.13,134.18,5800.0,111.3799,111.4214,111.2887,111.3302,5800.0
2010-08-13 12:35:00,134.15,134.22,134.07,134.1,14100.0,111.3053,111.3633,111.2389,111.2638,14100.0
2010-08-13 12:40:00,134.12,134.15,134.1,134.14,15200.0,111.2804,111.3053,111.2638,111.297,15200.0
2010-08-13 12:45:00,134.11,134.25,134.09,134.24,30700.0,111.2721,111.3882,111.2555,111.3799,30700.0
2010-08-13 12:50:00,134.24,134.28,134.2,134.21,30200.0,111.3799,111.4131,111.3467,111.355,30200.0
2010-08-13 12:55:00,134.28,134.4,134.22,134.34,15300.0,111.4131,111.5127,111.3633,111.4629,15300.0
2010-08-13 13:00:00,134.34,134.41,134.29,134.33,11400.0,111.4629,111.521,111.4214,111.4546,11400.0
2010-08-13 13:05:00,134.33,134.33,134.14,134.14,4700.0,111.4546,111.4546,111.297,111.297,4700.0
2010-08-13 13:10:00,134.16,134.29,134.15,134.29,4800.0,111.3136,111.4214,111.3053,111.4214,4800.0
2010-08-13 13:15:00,134.26,134.33,134.21,134.27,4100.0,111.3965,111.4546,111.355,111.4048,4100.0
2010-08-13 13:20:00,134.25,134.25,134.14,134.18,3000.0,111.3882,111.3882,111.297,111.3302,3000.0
2010-08-13 13:25:00,134.18,134.3,134.18,134.29,7100.0,111.3302,111.4297,111.3302,111.4214,7100.0
2010-08-13 13:30:00,134.28,134.31,134.25,134.31,8600.0,111.4131,111.438,111.3882,111.438,8600.0
2010-08-13 13:35:00,134.29,134.44,134.19,134.44,10400.0,111.4214,111.5459,111.3384,111.5459,10400.0
2010-08-13 13:40:00,134.43,134.54,134.37,134.38,10300.0,111.5376,111.6288,111.4878,111.4961,10300.0
2010-08-13 13:45:00,134.42,134.47,134.33,134.33,10900.0,111.5293,111.5708,111.4546,111.4546,10900.0
2010-08-13 13:50:00,134.34,134.41,134.33,134.37,140300.0,111.4629,111.521,111.4546,111.4878,140300.0
2010-08-13 13:55:00,134.37,134.37,134.27,134.3,7400.0,111.4878,111.4878,111.4048,111.4297,7400.0
2010-08-13 14:00:00,134.28,134.3,134.19,134.26,11500.0,111.4131,111.4297,111.3384,111.3965,11500.0
2010-08-13 14:05:00,134.25,134.34,134.24,134.27,4000.0,111.3882,111.4629,111.3799,111.4048,4000.0
2010-08-13 14:10:00,134.29,134.31,134.2,134.2,6700.0,111.4214,111.438,111.3467,111.3467,6700.0
2010-08-13 14:15:00,134.21,134.25,134.18,134.2,9800.0,111.355,111.3882,111.3302,111.3467,9800.0
2010-08-13 14:20:00,134.18,134.18,134.02,134.14,17500.0,111.3302,111.3302,111.1974,111.297,17500.0
2010-08-13 14:25:00,134.14,134.22,134.07,134.22,9800.0,111.297,111.3633,111.2389,111.3633,9800.0
2010-08-13 14:30:00,134.19,134.22,134.13,134.13,7300.0,111.3384,111.3633,111.2887,111.2887,7300.0
2010-08-13 14:35:00,134.11,134.13,134.03,134.04,8800.0,111.2721,111.2887,111.2057,111.214,8800.0
2010-08-13 14:40:00,134.07,134.18,134.07,134.17,3600.0,111.2389,111.3302,111.2389,111.3219,3600.0
2010-08-13 14:45:00,134.17,134.17,133.97,134.0,15800.0,111.3219,111.3219,111.1559,111.1808,15800.0
2010-08-13 14:50:00,133.98,134.11,133.97,134.01,22700.0,111.1642,111.2721,111.1559,111.1891,22700.0
2010-08-13 14:55:00,133.97,134.03,133.9,133.98,26100.0,111.1559,111.2057,111.0978,111.1642,26100.0
2010-08-13 15:00:00,133.99,134.05,133.97,133.99,14000.0,111.1725,111.2223,111.1559,111.1725,14000.0
2010-08-13 15:05:00,133.98,134.1,133.9,134.06,29000.0,111.1642,111.2638,111.0978,111.2306,29000.0
2010-08-13 15:10:00,134.06,134.08,133.92,133.95,27400.0,111.2306,111.2472,111.1144,111.1393,27400.0
2010-08-13 15:15:00,133.96,133.99,133.94,133.99,5800.0,111.1476,111.1725,111.131,111.1725,5800.0
2010-08-13 15:20:00,133.99,134.09,133.99,134.01,43700.0,111.1725,111.2555,111.1725,111.1891,43700.0
2010-08-13 15:25:00,134.01,134.04,133.89,133.9,33700.0,111.1891,111.214,111.0895,111.0978,33700.0
2010-08-13 15:30:00,133.91,134.12,133.83,134.11,30400.0,111.1061,111.2804,111.0398,111.2721,30400.0
2010-08-13 15:35:00,134.08,134.08,133.94,134.07,25200.0,111.2472,111.2472,111.131,111.2389,25200.0
2010-08-13 15:40:00,134.05,134.06,133.83,133.83,33700.0,111.2223,111.2306,111.0398,111.0398,33700.0
2010-08-13 15:45:00,133.84,133.84,133.45,133.6,125000.0,111.0481,111.0481,110.7245,110.8489,125000.0
2010-08-13 15:50:00,133.58,133.61,133.45,133.53,110100.0,110.8323,110.8572,110.7245,110.7908,110100.0
2010-08-13 15:55:00,133.52,133.56,133.44,133.54,47500.0,110.7825,110.8157,110.7162,110.7991,47500.0
2010-08-16 09:30:00,132.61,132.78,132.03,132.4,140100.0,110.0275,110.1686,109.5463,109.8533,140100.0
2010-08-16 09:35:00,132.42,132.75,132.32,132.57,60700.0,109.8699,110.1437,109.7869,109.9943,60700.0
2010-08-16 09:40:00,132.63,133.05,132.63,132.96,82400.0,110.0441,110.3926,110.0441,110.3179,82400.0
2010-08-16 09:45:00,132.96,133.38,132.93,133.29,72400.0,110.3179,110.6664,110.293,110.5917,72400.0
2010-08-16 09:50:00,133.27,133.28,132.92,133.04,29100.0,110.5751,110.5834,110.2847,110.3843,29100.0
2010-08-16 09:55:00,133.0,133.15,132.92,133.03,22100.0,110.3511,110.4756,110.2847,110.376,22100.0
2010-08-16 10:00:00,133.03,133.32,132.84,133.27,45300.0,110.376,110.6166,110.2183,110.5751,45300.0
2010-08-16 10:05:00,133.23,133.74,133.23,133.6,80100.0,110.5419,110.9651,110.5419,110.8489,80100.0
2010-08-16 10:10:00,133.6,133.88,133.57,133.71,125400.0,110.8489,111.0812,110.824,110.9402,125400.0
2010-08-16 10:15:00,133.7,134.02,133.66,133.93,39100.0,110.9319,111.1974,110.8987,111.1227,39100.0
2010-08-16 10:20:00,133.93,134.07,133.87,133.95,24200.0,111.1227,111.2389,111.0729,111.1393,24200.0
2010-08-16 10:25:00,133.94,133.99,133.79,133.87,59800.0,111.131,111.1725,111.0066,111.0729,59800.0
2010-08-16 10:30:00,133.87,134.0,133.86,133.96,29800.0,111.0729,111.1808,111.0646,111.1476,29800.0
2010-08-16 10:35:00,133.94,134.16,133.9,134.12,35600.0,111.131,111.3136,111.0978,111.2804,35600.0
2010-08-16 10:40:00,134.13,134.15,134.02,134.06,22700.0,111.2887,111.3053,111.1974,111.2306,22700.0
2010-08-16 10:45:00,134.1,134.1,133.95,133.96,26800.0,111.2638,111.2638,111.1393,111.1476,26800.0
2010-08-16 10:50:00,133.96,134.06,133.87,133.92,18200.0,111.1476,111.2306,111.0729,111.1144,18200.0
2010-08-16 10:55:00,133.92,134.02,133.85,133.9,13800.0,111.1144,111.1974,111.0563,111.0978,13800.0
2010-08-16 11:00:00,133.95,133.95,133.66,133.66,25300.0,111.1393,111.1393,110.8987,110.8987,25300.0
2010-08-16 11:05:00,133.64,133.78,133.48,133.48,23500.0,110.8821,110.9983,110.7494,110.7494,23500.0
2010-08-16 11:10:00,133.48,133.68,133.48,133.65,38700.0,110.7494,110.9153,110.7494,110.8904,38700.0
2010-08-16 11:15:00,133.68,133.68,133.46,133.51,9800.0,110.9153,110.9153,110.7328,110.7742,9800.0
2010-08-16 11:20:00,133.55,133.57,133.39,133.5,11400.0,110.8074,110.824,110.6747,110.766,11400.0
2010-08-16 11:25:00,133.45,133.63,133.45,133.47,7100.0,110.7245,110.8738,110.7245,110.7411,7100.0
2010-08-16 11:30:00,133.47,133.69,133.45,133.63,13000.0,110.7411,110.9236,110.7245,110.8738,13000.0
2010-08-16 11:35:00,133.7,133.86,133.7,133.76,12000.0,110.9319,111.0646,110.9319,110.9817,12000.0
2010-08-16 11:40:00,133.76,133.78,133.63,133.66,8600.0,110.9817,110.9983,110.8738,110.8987,8600.0
2010-08-16 11:45:00,133.69,133.77,133.66,133.72,8200.0,110.9236,110.99,110.8987,110.9485,8200.0
2010-08-16 11:50:00,133.71,133.85,133.71,133.78,8400.0,110.9402,111.0563,110.9402,110.9983,8400.0
2010-08-16 11:55:00,133.83,133.9,133.76,133.76,12900.0,111.0398,111.0978,110.9817,110.9817,12900.0
2010-08-16 12:00:00,133.75,133.86,133.73,133.86,28500.0,110.9734,111.0646,110.9568,111.0646,28500.0
2010-08-16 12:05:00,133.85,133.92,133.83,133.92,5300.0,111.0563,111.1144,111.0398,111.1144,5300.0
2010-08-16 12:10:00,133.9,133.94,133.89,133.89,3700.0,111.0978,111.131,111.0895,111.0895,3700.0
2010-08-16 12:15:00,133.88,133.93,133.78,133.93,20800.0,111.0812,111.1227,110.9983,111.1227,20800.0
2010-08-16 12:20:00,133.94,133.99,133.92,133.95,17400.0,111.131,111.1725,111.1144,111.1393,17400.0
2010-08-16 12:25:00,133.94,134.23,133.9,134.23,20500.0,111.131,111.3716,111.0978,111.3716,20500.0
2010-08-16 12:30:00,134.22,134.24,134.13,134.18,28300.0,111.3633,111.3799,111.2887,111.3302,28300.0
2010-08-16 12:35:00,134.2,134.31,134.2,134.31,19500.0,111.3467,111.438,111.3467,111.438,19500.0
2010-08-16 12:40:00,134.3,134.31,134.17,134.27,14600.0,111.4297,111.438,111.3219,111.4048,14600.0
2010-08-16 12:45:00,134.27,134.3,134.2,134.23,13500.0,111.4048,111.4297,111.3467,111.3716,13500.0
2010-08-16 12:50:00,134.24,134.26,134.09,134.14,26200.0,111.3799,111.3965,111.2555,111.297,26200.0
2010-08-16 12:55:00,134.12,134.2,134.06,134.13,15500.0,111.2804,111.3467,111.2306,111.2887,15500.0
2010-08-16 13:00:00,134.14,134.26,134.04,134.05,25900.0,111.297,111.3965,111.214,111.2223,25900.0
2010-08-16 13:05:00,134.04,134.15,134.04,134.1,10600.0,111.214,111.3053,111.214,111.2638,10600.0
2010-08-16 13:10:00,134.13,134.22,134.13,134.16,9300.0,111.2887,111.3633,111.2887,111.3136,9300.0
2010-08-16 13:15:00,134.16,134.25,134.15,134.18,8800.0,111.3136,111.3882,111.3053,111.3302,8800.0
2010-08-16 13:20:00,134.17,134.18,134.04,134.13,20000.0,111.3219,111.3302,111.214,111.2887,20000.0
2010-08-16 13:25:00,134.13,134.19,134.09,134.09,11200.0,111.2887,111.3384,111.2555,111.2555,11200.0
2010-08-16 13:30:00,134.1,134.18,134.08,134.13,21200.0,111.2638,111.3302,111.2472,111.2887,21200.0
2010-08-16 13:35:00,134.1,134.15,134.06,134.14,13700.0,111.2638,111.3053,111.2306,111.297,13700.0
2010-08-16 13:40:00,134.14,134.21,134.13,134.14,20700.0,111.297,111.355,111.2887,111.297,20700.0
2010-08-16 13:45:00,134.14,134.16,134.03,134.03,27100.0,111.297,111.3136,111.2057,111.2057,27100.0
2010-08-16 13:50:00,134.03,134.03,133.81,133.82,29800.0,111.2057,111.2057,111.0232,111.0315,29800.0
2010-08-16 13:55:00,133.83,133.9,133.8,133.86,7700.0,111.0398,111.0978,111.0149,111.0646,7700.0
2010-08-16 14:00:00,133.88,133.99,133.88,133.94,12400.0,111.0812,111.1725,111.0812,111.131,12400.0
2010-08-16 14:05:00,133.97,133.97,133.74,133.75,23400.0,111.1559,111.1559,110.9651,110.9734,23400.0
2010-08-16 14:10:00,133.73,133.73,133.54,133.69,22100.0,110.9568,110.9568,110.7991,110.9236,22100.0
2010-08-16 14:15:00,133.69,133.79,133.64,133.79,13100.0,110.9236,111.0066,110.8821,111.0066,13100.0
2010-08-16 14:20:00,133.8,133.85,133.79,133.81,6600.0,111.0149,111.0563,111.0066,111.0232,6600.0
2010-08-16 14:25:00,133.8,133.9,133.79,133.82,10000.0,111.0149,111.0978,111.0066,111.0315,10000.0
2010-08-16 14:30:00,133.82,133.87,133.7,133.7,24700.0,111.0315,111.0729,110.9319,110.9319,24700.0
2010-08-16 14:35:00,133.69,133.81,133.68,133.8,18100.0,110.9236,111.0232,110.9153,111.0149,18100.0
2010-08-16 14:40:00,133.79,133.79,133.62,133.74,31500.0,111.0066,111.0066,110.8655,110.9651,31500.0
2010-08-16 14:45:00,133.74,133.82,133.71,133.74,15100.0,110.9651,111.0315,110.9402,110.9651,15100.0
2010-08-16 14:50:00,133.74,133.74,133.29,133.4,60800.0,110.9651,110.9651,110.5917,110.683,60800.0
2010-08-16 14:55:00,133.41,133.5,133.35,133.41,31000.0,110.6913,110.766,110.6415,110.6913,31000.0
2010-08-16 15:00:00,133.4,133.51,133.38,133.39,24700.0,110.683,110.7742,110.6664,110.6747,24700.0
2010-08-16 15:05:00,133.4,133.44,133.29,133.35,13800.0,110.683,110.7162,110.5917,110.6415,13800.0
2010-08-16 15:10:00,133.34,133.34,133.07,133.1,92200.0,110.6332,110.6332,110.4092,110.4341,92200.0
2010-08-16 15:15:00,133.08,133.29,133.07,133.29,35100.0,110.4175,110.5917,110.4092,110.5917,35100.0
2010-08-16 15:20:00,133.29,133.29,133.16,133.29,26500.0,110.5917,110.5917,110.4839,110.5917,26500.0
2010-08-16 15:25:00,133.3,133.48,133.23,133.4,35700.0,110.6,110.7494,110.5419,110.683,35700.0
2010-08-16 15:30:00,133.41,133.46,133.27,133.36,21500.0,110.6913,110.7328,110.5751,110.6498,21500.0
2010-08-16 15:35:00,133.36,133.52,133.3,133.47,31900.0,110.6498,110.7825,110.6,110.7411,31900.0
2010-08-16 15:40:00,133.48,133.71,133.39,133.69,45800.0,110.7494,110.9402,110.6747,110.9236,45800.0
2010-08-16 15:45:00,133.7,133.76,133.62,133.63,59800.0,110.9319,110.9817,110.8655,110.8738,59800.0
2010-08-16 15:50:00,133.64,133.66,133.59,133.64,27000.0,110.8821,110.8987,110.8406,110.8821,27000.0
2010-08-16 15:55:00,133.66,133.73,133.65,133.69,43600.0,110.8987,110.9568,110.8904,110.9236,43600.0
2010-08-17 09:30:00,135.01,135.3,134.81,135.05,37700.0,112.0188,112.2594,111.8529,112.052,37700.0
2010-08-17 09:35:00,135.09,135.12,134.76,135.09,29000.0,112.0852,112.1101,111.8114,112.0852,29000.0
2010-08-17 09:40:00,135.1,135.1,134.62,134.73,75200.0,112.0935,112.0935,111.6952,111.7865,75200.0
2010-08-17 09:45:00,134.71,134.97,134.55,134.94,110800.0,111.7699,111.9856,111.6371,111.9607,110800.0
2010-08-17 09:50:00,134.94,135.22,134.94,135.13,75400.0,111.9607,112.193,111.9607,112.1184,75400.0
2010-08-17 09:55:00,135.13,135.2,134.93,135.08,19600.0,112.1184,112.1765,111.9524,112.0769,19600.0
2010-08-17 10:00:00,135.11,135.31,135.09,135.2,40100.0,112.1018,112.2677,112.0852,112.1765,40100.0
2010-08-17 10:05:00,135.25,135.28,135.16,135.24,14400.0,112.2179,112.2428,112.1433,112.2096,14400.0
2010-08-17 10:10:00,135.2,135.23,134.96,135.15,24600.0,112.1765,112.2013,111.9773,112.135,24600.0
2010-08-17 10:15:00,135.16,135.16,134.92,134.99,20300.0,112.1433,112.1433,111.9441,112.0022,20300.0
2010-08-17 10:20:00,134.94,135.22,134.87,135.04,18600.0,111.9607,112.193,111.9027,112.0437,18600.0
2010-08-17 10:25:00,135.01,135.14,134.94,134.98,15700.0,112.0188,112.1267,111.9607,111.9939,15700.0
2010-08-17 10:30:00,135.02,135.16,135.0,135.16,17400.0,112.0271,112.1433,112.0105,112.1433,17400.0
2010-08-17 10:35:00,135.16,135.25,135.05,135.24,18800.0,112.1433,112.2179,112.052,112.2096,18800.0
2010-08-17 10:40:00,135.25,135.31,135.24,135.25,11000.0,112.2179,112.2677,112.2096,112.2179,11000.0
2010-08-17 10:45:00,135.28,135.57,135.28,135.5,42500.0,112.2428,112.4834,112.2428,112.4254,42500.0
2010-08-17 10:50:00,135.53,135.64,135.52,135.64,26200.0,112.4503,112.5415,112.442,112.5415,26200.0
2010-08-17 10:55:00,135.65,135.74,135.58,135.68,21500.0,112.5498,112.6245,112.4917,112.5747,21500.0
2010-08-17 11:00:00,135.67,135.9,135.67,135.89,34500.0,112.5664,112.7572,112.5664,112.749,34500.0
2010-08-17 11:05:00,135.92,135.99,135.88,135.99,23100.0,112.7738,112.8319,112.7407,112.8319,23100.0
2010-08-17 11:10:00,136.0,136.36,135.99,136.36,58100.0,112.8402,113.1389,112.8319,113.1389,58100.0
2010-08-17 11:15:00,136.38,136.39,136.16,136.19,58500.0,113.1555,113.1638,112.973,112.9979,58500.0
2010-08-17 11:20:00,136.19,136.21,136.14,136.15,13300.0,112.9979,113.0145,112.9564,112.9647,13300.0
2010-08-17 11:25:00,136.15,136.21,136.1,136.16,41700.0,112.9647,113.0145,112.9232,112.973,41700.0
2010-08-17 11:30:00,136.16,136.31,136.13,136.27,25100.0,112.973,113.0974,112.9481,113.0642,25100.0
2010-08-17 11:35:00,136.28,136.43,136.28,136.37,37400.0,113.0725,113.197,113.0725,113.1472,37400.0
2010-08-17 11:40:00,136.4,136.42,136.28,136.29,10000.0,113.1721,113.1887,113.0725,113.0808,10000.0
2010-08-17 11:45:00,136.29,136.38,136.29,136.35,11100.0,113.0808,113.1555,113.0808,113.1306,11100.0
2010-08-17 11:50:00,136.32,136.4,136.31,136.37,6300.0,113.1057,113.1721,113.0974,113.1472,6300.0
2010-08-17 11:55:00,136.36,136.39,136.34,136.35,6400.0,113.1389,113.1638,113.1223,113.1306,6400.0
2010-08-17 12:00:00,136.35,136.35,136.29,136.34,28300.0,113.1306,113.1306,113.0808,113.1223,28300.0
2010-08-17 12:05:00,136.36,136.36,136.26,136.3,22400.0,113.1389,113.1389,113.0559,113.0891,22400.0
2010-08-17 12:10:00,136.3,136.32,136.21,136.22,83500.0,113.0891,113.1057,113.0145,113.0228,83500.0
2010-08-17 12:15:00,136.22,136.27,136.09,136.1,14500.0,113.0228,113.0642,112.9149,112.9232,14500.0
2010-08-17 12:20:00,136.1,136.12,136.02,136.06,17400.0,112.9232,112.9398,112.8568,112.89,17400.0
2010-08-17 12:25:00,136.05,136.08,136.04,136.06,5500.0,112.8817,112.9066,112.8734,112.89,5500.0
2010-08-17 12:30:00,136.08,136.18,136.08,136.18,8000.0,112.9066,112.9896,112.9066,112.9896,8000.0
2010-08-17 12:35:00,136.19,136.23,136.19,136.23,2000.0,112.9979,113.0311,112.9979,113.0311,2000.0
2010-08-17 12:40:00,136.22,136.22,136.18,136.19,1900.0,113.0228,113.0228,112.9896,112.9979,1900.0
2010-08-17 12:45:00,136.16,136.25,136.11,136.24,16300.0,112.973,113.0476,112.9315,113.0394,16300.0
2010-08-17 12:50:00,136.25,136.27,136.19,136.21,13200.0,113.0476,113.0642,112.9979,113.0145,13200.0
2010-08-17 12:55:00,136.22,136.25,136.19,136.19,5200.0,113.0228,113.0476,112.9979,112.9979,5200.0
2010-08-17 13:00:00,136.18,136.27,136.17,136.24,15800.0,112.9896,113.0642,112.9813,113.0394,15800.0
2010-08-17 13:05:00,136.25,136.32,136.23,136.3,9200.0,113.0476,113.1057,113.0311,113.0891,9200.0
2010-08-17 13:10:00,136.33,136.49,136.33,136.48,11100.0,113.114,113.2468,113.114,113.2385,11100.0
2010-08-17 13:15:00,136.49,136.86,136.49,136.83,94100.0,113.2468,113.5538,113.2468,113.5289,94100.0
2010-08-17 13:20:00,136.84,136.9,136.71,136.71,87600.0,113.5372,113.587,113.4293,113.4293,87600.0
2010-08-17 13:25:00,136.73,136.78,136.7,136.78,149800.0,113.4459,113.4874,113.421,113.4874,149800.0
2010-08-17 13:30:00,136.79,136.92,136.79,136.89,27500.0,113.4957,113.6036,113.4957,113.5787,27500.0
2010-08-17 13:35:00,136.9,136.91,136.85,136.86,16900.0,113.587,113.5953,113.5455,113.5538,16900.0
2010-08-17 13:40:00,136.87,136.87,136.77,136.82,19700.0,113.5621,113.5621,113.4791,113.5206,19700.0
2010-08-17 13:45:00,136.81,136.81,136.74,136.74,11200.0,113.5123,113.5123,113.4542,113.4542,11200.0
2010-08-17 13:50:00,136.73,136.73,136.44,136.45,12700.0,113.4459,113.4459,113.2053,113.2136,12700.0
2010-08-17 13:55:00,136.45,136.59,136.44,136.55,8900.0,113.2136,113.3297,113.2053,113.2966,8900.0
2010-08-17 14:00:00,136.56,136.7,136.55,136.68,25300.0,113.3049,113.421,113.2966,113.4044,25300.0
2010-08-17 14:05:00,136.69,136.71,136.6,136.64,22700.0,113.4127,113.4293,113.338,113.3712,22700.0
2010-08-17 14:10:00,136.64,136.74,136.64,136.67,24600.0,113.3712,113.4542,113.3712,113.3961,24600.0
2010-08-17 14:15:00,136.7,136.71,136.59,136.6,38800.0,113.421,113.4293,113.3297,113.338,38800.0
2010-08-17 14:20:00,136.57,136.72,136.55,136.71,23300.0,113.3132,113.4376,113.2966,113.4293,23300.0
2010-08-17 14:25:00,136.7,136.74,136.61,136.66,29400.0,113.421,113.4542,113.3463,113.3878,29400.0
2010-08-17 14:30:00,136.69,136.72,136.64,136.65,56200.0,113.4127,113.4376,113.3712,113.3795,56200.0
2010-08-17 14:35:00,136.65,136.69,136.6,136.62,32300.0,113.3795,113.4127,113.338,113.3546,32300.0
2010-08-17 14:40:00,136.6,136.64,136.54,136.6,23800.0,113.338,113.3712,113.2883,113.338,23800.0
2010-08-17 14:45:00,136.6,136.6,136.52,136.53,22900.0,113.338,113.338,113.2717,113.28,22900.0
2010-08-17 14:50:00,136.55,136.65,136.53,136.65,29100.0,113.2966,113.3795,113.28,113.3795,29100.0
2010-08-17 14:55:00,136.66,136.66,136.46,136.51,24800.0,113.3878,113.3878,113.2219,113.2634,24800.0
2010-08-17 15:00:00,136.52,136.54,136.35,136.44,20200.0,113.2717,113.2883,113.1306,113.2053,20200.0
2010-08-17 15:05:00,136.43,136.43,136.27,136.35,34000.0,113.197,113.197,113.0642,113.1306,34000.0
2010-08-17 15:10:00,136.36,136.37,136.24,136.32,14600.0,113.1389,113.1472,113.0394,113.1057,14600.0
2010-08-17 15:15:00,136.33,136.42,136.29,136.32,26300.0,113.114,113.1887,113.0808,113.1057,26300.0
2010-08-17 15:20:00,136.31,136.49,136.31,136.48,43900.0,113.0974,113.2468,113.0974,113.2385,43900.0
2010-08-17 15:25:00,136.5,136.54,136.41,136.49,33200.0,113.2551,113.2883,113.1804,113.2468,33200.0
2010-08-17 15:30:00,136.49,136.49,136.38,136.38,10400.0,113.2468,113.2468,113.1555,113.1555,10400.0
2010-08-17 15:35:00,136.39,136.39,136.23,136.33,31200.0,113.1638,113.1638,113.0311,113.114,31200.0
2010-08-17 15:40:00,136.34,136.36,136.17,136.28,92300.0,113.1223,113.1389,112.9813,113.0725,92300.0
2010-08-17 15:45:00,136.27,136.28,136.06,136.15,70400.0,113.0642,113.0725,112.89,112.9647,70400.0
2010-08-17 15:50:00,136.14,136.21,136.03,136.03,74400.0,112.9564,113.0145,112.8651,112.8651,74400.0
2010-08-17 15:55:00,136.03,136.03,135.89,135.89,219700.0,112.8651,112.8651,112.749,112.749,219700.0
2010-08-18 09:30:00,135.64,135.65,134.97,135.02,101600.0,112.5415,112.5498,111.9856,112.0271,101600.0
2010-08-18 09:35:00,135.04,135.21,134.85,135.15,53400.0,112.0437,112.1848,111.8861,112.135,53400.0
2010-08-18 09:40:00,135.14,135.23,134.87,134.92,49200.0,112.1267,112.2013,111.9027,111.9441,49200.0
2010-08-18 09:45:00,134.9,134.98,134.71,134.92,53200.0,111.9275,111.9939,111.7699,111.9441,53200.0
2010-08-18 09:50:00,134.91,135.07,134.69,135.07,47200.0,111.9358,112.0686,111.7533,112.0686,47200.0
2010-08-18 09:55:00,135.09,135.36,134.99,135.36,78200.0,112.0852,112.3092,112.0022,112.3092,78200.0
2010-08-18 10:00:00,135.35,135.64,135.17,135.49,129000.0,112.3009,112.5415,112.1516,112.4171,129000.0
2010-08-18 10:05:00,135.48,135.74,135.48,135.55,48500.0,112.4088,112.6245,112.4088,112.4669,48500.0
2010-08-18 10:10:00,135.5,135.83,135.5,135.7,31600.0,112.4254,112.6992,112.4254,112.5913,31600.0
2010-08-18 10:15:00,135.73,135.84,135.71,135.71,19100.0,112.6162,112.7075,112.5996,112.5996,19100.0
2010-08-18 10:20:00,135.71,135.74,135.34,135.36,14800.0,112.5996,112.6245,112.2926,112.3092,14800.0
2010-08-18 10:25:00,135.37,135.43,135.11,135.19,26700.0,112.3175,112.3673,112.1018,112.1682,26700.0
2010-08-18 10:30:00,135.2,135.44,135.19,135.43,47300.0,112.1765,112.3756,112.1682,112.3673,47300.0
2010-08-18 10:35:00,135.4,135.74,135.37,135.64,34400.0,112.3424,112.6245,112.3175,112.5415,34400.0
2010-08-18 10:40:00,135.61,135.73,135.54,135.67,87900.0,112.5166,112.6162,112.4586,112.5664,87900.0
2010-08-18 10:45:00,135.7,135.71,135.51,135.61,66300.0,112.5913,112.5996,112.4337,112.5166,66300.0
2010-08-18 10:50:00,135.61,135.63,135.34,135.5,20200.0,112.5166,112.5332,112.2926,112.4254,20200.0
2010-08-18 10:55:00,135.5,135.7,135.42,135.68,32700.0,112.4254,112.5913,112.359,112.5747,32700.0
2010-08-18 11:00:00,135.68,136.01,135.62,135.94,24400.0,112.5747,112.8485,112.5249,112.7904,24400.0
2010-08-18 11:05:00,135.98,136.16,135.98,136.02,24400.0,112.8236,112.973,112.8236,112.8568,24400.0
2010-08-18 11:10:00,136.04,136.14,136.02,136.14,19000.0,112.8734,112.9564,112.8568,112.9564,19000.0
2010-08-18 11:15:00,136.14,136.16,135.89,135.93,22200.0,112.9564,112.973,112.749,112.7821,22200.0
2010-08-18 11:20:00,135.96,136.17,135.96,136.15,25400.0,112.807,112.9813,112.807,112.9647,25400.0
2010-08-18 11:25:00,136.14,136.28,135.96,135.96,18900.0,112.9564,113.0725,112.807,112.807,18900.0
2010-08-18 11:30:00,136.01,136.11,136.0,136.03,10400.0,112.8485,112.9315,112.8402,112.8651,10400.0
2010-08-18 11:35:00,136.04,136.08,135.98,136.06,5500.0,112.8734,112.9066,112.8236,112.89,5500.0
2010-08-18 11:40:00,136.07,136.25,136.07,136.24,6000.0,112.8983,113.0476,112.8983,113.0394,6000.0
2010-08-18 11:45:00,136.22,136.38,136.17,136.37,12800.0,113.0228,113.1555,112.9813,113.1472,12800.0
2010-08-18 11:50:00,136.38,136.44,136.27,136.35,30100.0,113.1555,113.2053,113.0642,113.1306,30100.0
2010-08-18 11:55:00,136.37,136.39,136.25,136.27,8100.0,113.1472,113.1638,113.0476,113.0642,8100.0
2010-08-18 12:00:00,136.26,136.3,136.16,136.16,12200.0,113.0559,113.0891,112.973,112.973,12200.0
2010-08-18 12:05:00,136.18,136.23,136.15,136.18,8000.0,112.9896,113.0311,112.9647,112.9896,8000.0
2010-08-18 12:10:00,136.18,136.24,136.17,136.19,6200.0,112.9896,113.0394,112.9813,112.9979,6200.0
2010-08-18 12:15:00,136.17,136.29,136.17,136.28,4400.0,112.9813,113.0808,112.9813,113.0725,4400.0
2010-08-18 12:20:00,136.3,136.34,136.21,136.21,7100.0,113.0891,113.1223,113.0145,113.0145,7100.0
2010-08-18 12:25:00,136.22,136.3,136.22,136.3,6300.0,113.0228,113.0891,113.0228,113.0891,6300.0
2010-08-18 12:30:00,136.3,136.34,136.26,136.26,6400.0,113.0891,113.1223,113.0559,113.0559,6400.0
2010-08-18 12:35:00,136.24,136.29,136.11,136.28,13600.0,113.0394,113.0808,112.9315,113.0725,13600.0
2010-08-18 12:40:00,136.25,136.47,136.25,136.39,11200.0,113.0476,113.2302,113.0476,113.1638,11200.0
2010-08-18 12:45:00,136.4,136.56,136.36,136.56,5200.0,113.1721,113.3049,113.1389,113.3049,5200.0
2010-08-18 12:50:00,136.58,136.79,136.55,136.75,40600.0,113.3215,113.4957,113.2966,113.4625,40600.0
2010-08-18 12:55:00,136.76,136.9,136.74,136.8,28700.0,113.4708,113.587,113.4542,113.504,28700.0
2010-08-18 13:00:00,136.82,136.83,136.73,136.79,20500.0,113.5206,113.5289,113.4459,113.4957,20500.0
2010-08-18 13:05:00,136.81,137.19,136.81,137.12,68400.0,113.5123,113.8276,113.5123,113.7695,68400.0
2010-08-18 13:10:00,137.15,137.21,136.93,136.98,25200.0,113.7944,113.8442,113.6118,113.6533,25200.0
2010-08-18 13:15:00,136.96,137.02,136.95,136.99,7000.0,113.6367,113.6865,113.6284,113.6616,7000.0
2010-08-18 13:20:00,136.98,136.98,136.88,136.92,8200.0,113.6533,113.6533,113.5704,113.6036,8200.0
2010-08-18 13:25:00,136.94,136.99,136.94,136.99,5900.0,113.6201,113.6616,113.6201,113.6616,5900.0
2010-08-18 13:30:00,137.02,137.13,137.02,137.05,19900.0,113.6865,113.7778,113.6865,113.7114,19900.0
2010-08-18 13:35:00,137.05,137.07,136.86,136.86,8000.0,113.7114,113.728,113.5538,113.5538,8000.0
2010-08-18 13:40:00,136.86,136.95,136.86,136.92,8900.0,113.5538,113.6284,113.5538,113.6036,8900.0
2010-08-18 13:45:00,136.91,137.02,136.91,137.0,12000.0,113.5953,113.6865,113.5953,113.6699,12000.0
2010-08-18 13:50:00,137.0,137.02,136.97,136.97,2600.0,113.6699,113.6865,113.645,113.645,2600.0
2010-08-18 13:55:00,136.98,137.07,136.96,137.07,19800.0,113.6533,113.728,113.6367,113.728,19800.0
2010-08-18 14:00:00,137.08,137.18,136.92,136.96,21700.0,113.7363,113.8193,113.6036,113.6367,21700.0
2010-08-18 14:05:00,136.93,136.95,136.77,136.8,7900.0,113.6118,113.6284,113.4791,113.504,7900.0
2010-08-18 14:10:00,136.81,136.93,136.75,136.93,15400.0,113.5123,113.6118,113.4625,113.6118,15400.0
2010-08-18 14:15:00,136.92,136.94,136.83,136.85,5600.0,113.6036,113.6201,113.5289,113.5455,5600.0
2010-08-18 14:20:00,136.86,136.97,136.86,136.88,15100.0,113.5538,113.645,113.5538,113.5704,15100.0
2010-08-18 14:25:00,136.89,137.02,136.88,136.9,12100.0,113.5787,113.6865,113.5704,113.587,12100.0
2010-08-18 14:30:00,136.91,136.94,136.74,136.79,23500.0,113.5953,113.6201,113.4542,113.4957,23500.0
2010-08-18 14:35:00,136.79,136.94,136.79,136.94,18300.0,113.4957,113.6201,113.4957,113.6201,18300.0
2010-08-18 14:40:00,136.96,137.05,136.89,136.89,24300.0,113.6367,113.7114,113.5787,113.5787,24300.0
2010-08-18 14:45:00,136.87,136.98,136.84,136.97,11400.0,113.5621,113.6533,113.5372,113.645,11400.0
2010-08-18 14:50:00,136.98,137.01,136.85,136.89,18300.0,113.6533,113.6782,113.5455,113.5787,18300.0
2010-08-18 14:55:00,136.91,136.93,136.78,136.85,22800.0,113.5953,113.6118,113.4874,113.5455,22800.0
2010-08-18 15:00:00,136.86,136.98,136.85,136.85,20900.0,113.5538,113.6533,113.5455,113.5455,20900.0
2010-08-18 15:05:00,136.85,136.85,136.66,136.69,9900.0,113.5455,113.5455,113.3878,113.4127,9900.0
2010-08-18 15:10:00,136.68,136.73,136.42,136.54,30700.0,113.4044,113.4459,113.1887,113.2883,30700.0
2010-08-18 15:15:00,136.54,136.65,136.49,136.55,28400.0,113.2883,113.3795,113.2468,113.2966,28400.0
2010-08-18 15:20:00,136.57,136.61,136.41,136.43,20100.0,113.3132,113.3463,113.1804,113.197,20100.0
2010-08-18 15:25:00,136.43,136.48,136.37,136.47,16900.0,113.197,113.2385,113.1472,113.2302,16900.0
2010-08-18 15:30:00,136.47,136.67,136.37,136.65,28200.0,113.2302,113.3961,113.1472,113.3795,28200.0
2010-08-18 15:35:00,136.66,136.66,136.43,136.45,121600.0,113.3878,113.3878,113.197,113.2136,121600.0
2010-08-18 15:40:00,136.45,136.5,136.31,136.45,129200.0,113.2136,113.2551,113.0974,113.2136,129200.0
2010-08-18 15:45:00,136.45,136.6,136.45,136.51,41300.0,113.2136,113.338,113.2136,113.2634,41300.0
2010-08-18 15:50:00,136.52,136.57,136.37,136.43,45200.0,113.2717,113.3132,113.1472,113.197,45200.0
2010-08-18 15:55:00,136.44,136.48,136.25,136.28,141800.0,113.2053,113.2385,113.0476,113.0725,141800.0
2010-08-19 09:30:00,135.52,135.79,135.43,135.67,481200.0,112.442,112.666,112.3673,112.5664,481200.0
2010-08-19 09:35:00,135.66,136.18,135.66,136.02,113800.0,112.5581,112.9896,112.5581,112.8568,113800.0
2010-08-19 09:40:00,136.04,136.19,135.9,136.07,67000.0,112.8734,112.9979,112.7572,112.8983,67000.0
2010-08-19 09:45:00,136.07,136.1,135.78,135.88,106800.0,112.8983,112.9232,112.6577,112.7407,106800.0
2010-08-19 09:50:00,135.87,135.87,135.42,135.6,65000.0,112.7324,112.7324,112.359,112.5083,65000.0
2010-08-19 09:55:00,135.55,135.82,135.54,135.69,32800.0,112.4669,112.6909,112.4586,112.583,32800.0
2010-08-19 10:00:00,135.63,135.68,134.49,134.6,157100.0,112.5332,112.5747,111.5874,111.6786,157100.0
2010-08-19 10:05:00,134.65,134.86,134.42,134.7,191600.0,111.7201,111.8944,111.5293,111.7616,191600.0
2010-08-19 10:10:00,134.69,135.04,134.63,134.99,47500.0,111.7533,112.0437,111.7035,112.0022,47500.0
2010-08-19 10:15:00,134.97,135.28,134.89,135.28,141000.0,111.9856,112.2428,111.9192,112.2428,141000.0
2010-08-19 10:20:00,135.24,135.24,134.87,134.87,196300.0,112.2096,112.2096,111.9027,111.9027,196300.0
2010-08-19 10:25:00,134.87,134.91,134.55,134.7,215200.0,111.9027,111.9358,111.6371,111.7616,215200.0
2010-08-19 10:30:00,134.67,134.95,134.47,134.86,36600.0,111.7367,111.969,111.5708,111.8944,36600.0
2010-08-19 10:35:00,134.87,134.92,134.55,134.61,31500.0,111.9027,111.9441,111.6371,111.6869,31500.0
2010-08-19 10:40:00,134.66,134.68,134.38,134.52,76100.0,111.7284,111.745,111.4961,111.6123,76100.0
2010-08-19 10:45:00,134.54,134.78,134.44,134.75,22500.0,111.6288,111.828,111.5459,111.8031,22500.0
2010-08-19 10:50:00,134.72,134.78,134.39,134.39,28400.0,111.7782,111.828,111.5044,111.5044,28400.0
2010-08-19 10:55:00,134.41,134.66,134.41,134.51,20200.0,111.521,111.7284,111.521,111.604,20200.0
2010-08-19 11:00:00,134.52,134.65,134.23,134.23,25900.0,111.6123,111.7201,111.3716,111.3716,25900.0
2010-08-19 11:05:00,134.26,134.4,134.18,134.26,38400.0,111.3965,111.5127,111.3302,111.3965,38400.0
2010-08-19 11:10:00,134.27,134.46,134.21,134.21,24300.0,111.4048,111.5625,111.355,111.355,24300.0
2010-08-19 11:15:00,134.21,134.4,134.2,134.36,17300.0,111.355,111.5127,111.3467,111.4795,17300.0
2010-08-19 11:20:00,134.34,134.53,134.26,134.4,13400.0,111.4629,111.6206,111.3965,111.5127,13400.0
2010-08-19 11:25:00,134.34,134.47,134.31,134.4,17900.0,111.4629,111.5708,111.438,111.5127,17900.0
2010-08-19 11:30:00,134.43,134.43,134.14,134.18,18000.0,111.5376,111.5376,111.297,111.3302,18000.0
2010-08-19 11:35:00,134.21,134.22,133.88,134.04,37600.0,111.355,111.3633,111.0812,111.214,37600.0
2010-08-19 11:40:00,134.03,134.04,133.68,133.72,36900.0,111.2057,111.214,110.9153,110.9485,36900.0
2010-08-19 11:45:00,133.71,133.83,133.52,133.63,22600.0,110.9402,111.0398,110.7825,110.8738,22600.0
2010-08-19 11:50:00,133.64,133.64,133.48,133.55,49600.0,110.8821,110.8821,110.7494,110.8074,49600.0
2010-08-19 11:55:00,133.58,133.72,133.54,133.72,11900.0,110.8323,110.9485,110.7991,110.9485,11900.0
2010-08-19 12:00:00,133.72,133.76,133.67,133.71,15400.0,110.9485,110.9817,110.907,110.9402,15400.0
2010-08-19 12:05:00,133.71,133.79,133.56,133.79,16700.0,110.9402,111.0066,110.8157,111.0066,16700.0
2010-08-19 12:10:00,133.82,133.82,133.66,133.71,9700.0,111.0315,111.0315,110.8987,110.9402,9700.0
2010-08-19 12:15:00,133.68,133.97,133.67,133.96,18500.0,110.9153,111.1559,110.907,111.1476,18500.0
2010-08-19 12:20:00,133.98,133.99,133.9,133.91,9600.0,111.1642,111.1725,111.0978,111.1061,9600.0
2010-08-19 12:25:00,133.9,133.95,133.85,133.88,4000.0,111.0978,111.1393,111.0563,111.0812,4000.0
2010-08-19 12:30:00,133.88,133.92,133.87,133.9,12700.0,111.0812,111.1144,111.0729,111.0978,12700.0
2010-08-19 12:35:00,133.9,134.03,133.9,133.99,25400.0,111.0978,111.2057,111.0978,111.1725,25400.0
2010-08-19 12:40:00,134.0,134.03,133.96,134.0,4600.0,111.1808,111.2057,111.1476,111.1808,4600.0
2010-08-19 12:45:00,134.0,134.08,133.98,133.99,13300.0,111.1808,111.2472,111.1642,111.1725,13300.0
2010-08-19 12:50:00,134.0,134.02,133.8,133.81,15400.0,111.1808,111.1974,111.0149,111.0232,15400.0
2010-08-19 12:55:00,133.8,133.98,133.76,133.98,6000.0,111.0149,111.1642,110.9817,111.1642,6000.0
2010-08-19 13:00:00,133.99,134.15,133.98,134.12,16100.0,111.1725,111.3053,111.1642,111.2804,16100.0
2010-08-19 13:05:00,134.09,134.1,133.92,133.96,14200.0,111.2555,111.2638,111.1144,111.1476,14200.0
2010-08-19 13:10:00,133.99,133.99,133.89,133.92,19300.0,111.1725,111.1725,111.0895,111.1144,19300.0
2010-08-19 13:15:00,133.89,134.07,133.82,134.07,17700.0,111.0895,111.2389,111.0315,111.2389,17700.0
2010-08-19 13:20:00,134.06,134.1,133.95,134.04,10900.0,111.2306,111.2638,111.1393,111.214,10900.0
2010-08-19 13:25:00,134.04,134.05,133.93,133.93,6700.0,111.214,111.2223,111.1227,111.1227,6700.0
2010-08-19 13:30:00,133.92,133.96,133.83,133.83,23600.0,111.1144,111.1476,111.0398,111.0398,23600.0
2010-08-19 13:35:00,133.84,134.01,133.81,134.0,7100.0,111.0481,111.1891,111.0232,111.1808,7100.0
2010-08-19 13:40:00,133.97,133.97,133.83,133.88,11900.0,111.1559,111.1559,111.0398,111.0812,11900.0
2010-08-19 13:45:00,133.87,133.9,133.83,133.87,22600.0,111.0729,111.0978,111.0398,111.0729,22600.0
2010-08-19 13:50:00,133.84,133.86,133.79,133.8,9000.0,111.0481,111.0646,111.0066,111.0149,9000.0
2010-08-19 13:55:00,133.8,133.84,133.7,133.71,26300.0,111.0149,111.0481,110.9319,110.9402,26300.0
2010-08-19 14:00:00,133.71,133.75,133.61,133.69,20400.0,110.9402,110.9734,110.8572,110.9236,20400.0
2010-08-19 14:05:00,133.67,133.72,133.55,133.71,11800.0,110.907,110.9485,110.8074,110.9402,11800.0
2010-08-19 14:10:00,133.75,133.91,133.75,133.91,18800.0,110.9734,111.1061,110.9734,111.1061,18800.0
2010-08-19 14:15:00,133.95,133.95,133.81,133.87,5700.0,111.1393,111.1393,111.0232,111.0729,5700.0
2010-08-19 14:20:00,133.86,134.19,133.86,134.09,57900.0,111.0646,111.3384,111.0646,111.2555,57900.0
2010-08-19 14:25:00,134.1,134.1,134.0,134.0,5900.0,111.2638,111.2638,111.1808,111.1808,5900.0
2010-08-19 14:30:00,134.04,134.25,134.04,134.16,30600.0,111.214,111.3882,111.214,111.3136,30600.0
2010-08-19 14:35:00,134.15,134.2,133.96,134.0,39900.0,111.3053,111.3467,111.1476,111.1808,39900.0
2010-08-19 14:40:00,133.99,134.1,133.84,134.04,19800.0,111.1725,111.2638,111.0481,111.214,19800.0
2010-08-19 14:45:00,134.05,134.1,134.0,134.09,19400.0,111.2223,111.2638,111.1808,111.2555,19400.0
2010-08-19 14:50:00,134.06,134.15,133.95,134.03,35800.0,111.2306,111.3053,111.1393,111.2057,35800.0
2010-08-19 14:55:00,134.08,134.08,133.95,133.98,30200.0,111.2472,111.2472,111.1393,111.1642,30200.0
2010-08-19 15:00:00,133.98,133.99,133.86,133.92,43100.0,111.1642,111.1725,111.0646,111.1144,43100.0
2010-08-19 15:05:00,133.93,134.16,133.91,134.06,27400.0,111.1227,111.3136,111.1061,111.2306,27400.0
2010-08-19 15:10:00,134.06,134.34,134.04,134.31,40900.0,111.2306,111.4629,111.214,111.438,40900.0
2010-08-19 15:15:00,134.32,134.67,134.28,134.5,37600.0,111.4463,111.7367,111.4131,111.5957,37600.0
2010-08-19 15:20:00,134.49,134.74,134.47,134.73,22000.0,111.5874,111.7948,111.5708,111.7865,22000.0
2010-08-19 15:25:00,134.73,134.73,134.34,134.34,28600.0,111.7865,111.7865,111.4629,111.4629,28600.0
2010-08-19 15:30:00,134.33,134.57,134.33,134.57,21800.0,111.4546,111.6537,111.4546,111.6537,21800.0
2010-08-19 15:35:00,134.57,134.57,134.19,134.27,32400.0,111.6537,111.6537,111.3384,111.4048,32400.0
2010-08-19 15:40:00,134.26,134.28,134.12,134.23,44800.0,111.3965,111.4131,111.2804,111.3716,44800.0
2010-08-19 15:45:00,134.24,134.27,134.1,134.15,55000.0,111.3799,111.4048,111.2638,111.3053,55000.0
2010-08-19 15:50:00,134.14,134.16,134.04,134.16,96900.0,111.297,111.3136,111.214,111.3136,96900.0
2010-08-19 15:55:00,134.15,134.21,133.97,134.02,149800.0,111.3053,111.355,111.1559,111.1974,149800.0
2010-08-20 09:30:00,133.51,133.52,133.17,133.49,85300.0,110.7742,110.7825,110.4921,110.7577,85300.0
2010-08-20 09:35:00,133.51,133.64,133.16,133.23,61300.0,110.7742,110.8821,110.4839,110.5419,61300.0
2010-08-20 09:40:00,133.2,133.35,132.87,132.88,75200.0,110.517,110.6415,110.2432,110.2515,75200.0
2010-08-20 09:45:00,132.89,132.92,132.45,132.58,111800.0,110.2598,110.2847,109.8948,110.0026,111800.0
2010-08-20 09:50:00,132.59,132.76,132.53,132.76,188800.0,110.0109,110.152,109.9611,110.152,188800.0
2010-08-20 09:55:00,132.78,132.97,132.78,132.86,53800.0,110.1686,110.3262,110.1686,110.2349,53800.0
2010-08-20 10:00:00,132.86,133.06,132.83,133.06,37700.0,110.2349,110.4009,110.21,110.4009,37700.0
2010-08-20 10:05:00,133.04,133.06,132.67,132.73,56100.0,110.3843,110.4009,110.0773,110.1271,56100.0
2010-08-20 10:10:00,132.75,132.78,132.47,132.5,67400.0,110.1437,110.1686,109.9114,109.9362,67400.0
2010-08-20 10:15:00,132.5,132.79,132.5,132.7,60700.0,109.9362,110.1769,109.9362,110.1022,60700.0
2010-08-20 10:20:00,132.65,132.77,132.52,132.75,36900.0,110.0607,110.1603,109.9528,110.1437,36900.0
2010-08-20 10:25:00,132.77,132.82,132.59,132.66,82000.0,110.1603,110.2018,110.0109,110.069,82000.0
2010-08-20 10:30:00,132.67,132.79,132.62,132.78,75800.0,110.0773,110.1769,110.0358,110.1686,75800.0
2010-08-20 10:35:00,132.8,132.95,132.75,132.87,32500.0,110.1852,110.3096,110.1437,110.2432,32500.0
2010-08-20 10:40:00,132.88,133.05,132.85,132.92,31500.0,110.2515,110.3926,110.2266,110.2847,31500.0
2010-08-20 10:45:00,132.91,133.02,132.82,132.82,44500.0,110.2764,110.3677,110.2018,110.2018,44500.0
2010-08-20 10:50:00,132.82,132.86,132.64,132.68,36400.0,110.2018,110.2349,110.0524,110.0856,36400.0
2010-08-20 10:55:00,132.66,132.79,132.65,132.73,24000.0,110.069,110.1769,110.0607,110.1271,24000.0
2010-08-20 11:00:00,132.71,132.74,132.68,132.69,11400.0,110.1105,110.1354,110.0856,110.0939,11400.0
2010-08-20 11:05:00,132.69,132.88,132.55,132.87,54700.0,110.0939,110.2515,109.9777,110.2432,54700.0
2010-08-20 11:10:00,132.85,132.85,132.67,132.67,26300.0,110.2266,110.2266,110.0773,110.0773,26300.0
2010-08-20 11:15:00,132.63,132.72,132.61,132.65,24100.0,110.0441,110.1188,110.0275,110.0607,24100.0
2010-08-20 11:20:00,132.64,132.73,132.53,132.53,19300.0,110.0524,110.1271,109.9611,109.9611,19300.0
2010-08-20 11:25:00,132.54,132.61,132.42,132.61,31400.0,109.9694,110.0275,109.8699,110.0275,31400.0
2010-08-20 11:30:00,132.61,132.62,132.48,132.56,12700.0,110.0275,110.0358,109.9196,109.986,12700.0
2010-08-20 11:35:00,132.54,132.54,132.32,132.44,33200.0,109.9694,109.9694,109.7869,109.8865,33200.0
2010-08-20 11:40:00,132.41,132.68,132.41,132.64,22800.0,109.8616,110.0856,109.8616,110.0524,22800.0
2010-08-20 11:45:00,132.62,132.62,132.45,132.46,22600.0,110.0358,110.0358,109.8948,109.9031,22600.0
2010-08-20 11:50:00,132.44,132.46,132.28,132.32,35500.0,109.8865,109.9031,109.7537,109.7869,35500.0
2010-08-20 11:55:00,132.31,132.34,132.22,132.3,25900.0,109.7786,109.8035,109.7039,109.7703,25900.0
2010-08-20 12:00:00,132.34,132.48,132.34,132.47,9900.0,109.8035,109.9196,109.8035,109.9114,9900.0
2010-08-20 12:05:00,132.44,132.46,132.42,132.44,4900.0,109.8865,109.9031,109.8699,109.8865,4900.0
2010-08-20 12:10:00,132.44,132.45,132.42,132.44,4700.0,109.8865,109.8948,109.8699,109.8865,4700.0
2010-08-20 12:15:00,132.41,132.44,132.33,132.39,45700.0,109.8616,109.8865,109.7952,109.845,45700.0
2010-08-20 12:20:00,132.42,132.75,132.42,132.75,35300.0,109.8699,110.1437,109.8699,110.1437,35300.0
2010-08-20 12:25:00,132.76,132.76,132.56,132.65,13100.0,110.152,110.152,109.986,110.0607,13100.0
2010-08-20 12:30:00,132.64,132.66,132.56,132.59,8400.0,110.0524,110.069,109.986,110.0109,8400.0
2010-08-20 12:35:00,132.58,132.58,132.52,132.55,4600.0,110.0026,110.0026,109.9528,109.9777,4600.0
2010-08-20 12:40:00,132.54,132.54,132.47,132.54,9800.0,109.9694,109.9694,109.9114,109.9694,9800.0
2010-08-20 12:45:00,132.54,132.56,132.47,132.5,20100.0,109.9694,109.986,109.9114,109.9362,20100.0
2010-08-20 12:50:00,132.51,132.61,132.5,132.61,7600.0,109.9445,110.0275,109.9362,110.0275,7600.0
2010-08-20 12:55:00,132.61,132.71,132.61,132.64,10200.0,110.0275,110.1105,110.0275,110.0524,10200.0
2010-08-20 13:00:00,132.66,132.8,132.65,132.73,69200.0,110.069,110.1852,110.0607,110.1271,69200.0
2010-08-20 13:05:00,132.73,132.84,132.66,132.84,63200.0,110.1271,110.2183,110.069,110.2183,63200.0
2010-08-20 13:10:00,132.87,132.87,132.78,132.82,26100.0,110.2432,110.2432,110.1686,110.2018,26100.0
2010-08-20 13:15:00,132.82,132.86,132.78,132.8,51500.0,110.2018,110.2349,110.1686,110.1852,51500.0
2010-08-20 13:20:00,132.8,132.87,132.76,132.87,9300.0,110.1852,110.2432,110.152,110.2432,9300.0
2010-08-20 13:25:00,132.9,133.02,132.9,132.94,10300.0,110.2681,110.3677,110.2681,110.3013,10300.0
2010-08-20 13:30:00,132.94,132.95,132.85,132.86,13900.0,110.3013,110.3096,110.2266,110.2349,13900.0
2010-08-20 13:35:00,132.86,132.87,132.76,132.83,15600.0,110.2349,110.2432,110.152,110.21,15600.0
2010-08-20 13:40:00,132.85,132.85,132.79,132.83,4900.0,110.2266,110.2266,110.1769,110.21,4900.0
2010-08-20 13:45:00,132.84,132.91,132.82,132.85,13500.0,110.2183,110.2764,110.2018,110.2266,13500.0
2010-08-20 13:50:00,132.86,133.03,132.86,132.98,22200.0,110.2349,110.376,110.2349,110.3345,22200.0
2010-08-20 13:55:00,132.99,132.99,132.86,132.94,24800.0,110.3428,110.3428,110.2349,110.3013,24800.0
2010-08-20 14:00:00,132.95,133.02,132.92,132.94,16200.0,110.3096,110.3677,110.2847,110.3013,16200.0
2010-08-20 14:05:00,132.94,132.99,132.92,132.97,12200.0,110.3013,110.3428,110.2847,110.3262,12200.0
2010-08-20 14:10:00,133.0,133.16,132.99,133.13,39800.0,110.3511,110.4839,110.3428,110.459,39800.0
2010-08-20 14:15:00,133.13,133.26,133.13,133.21,19800.0,110.459,110.5668,110.459,110.5253,19800.0
2010-08-20 14:20:00,133.22,133.35,133.19,133.21,25900.0,110.5336,110.6415,110.5087,110.5253,25900.0
2010-08-20 14:25:00,133.25,133.25,133.14,133.14,15100.0,110.5585,110.5585,110.4673,110.4673,15100.0
2010-08-20 14:30:00,133.14,133.46,133.14,133.4,32900.0,110.4673,110.7328,110.4673,110.683,32900.0
2010-08-20 14:35:00,133.39,133.51,133.36,133.39,23000.0,110.6747,110.7742,110.6498,110.6747,23000.0
2010-08-20 14:40:00,133.39,133.53,133.33,133.53,28800.0,110.6747,110.7908,110.6249,110.7908,28800.0
2010-08-20 14:45:00,133.54,133.73,133.5,133.54,62300.0,110.7991,110.9568,110.766,110.7991,62300.0
2010-08-20 14:50:00,133.54,133.87,133.54,133.77,42200.0,110.7991,111.0729,110.7991,110.99,42200.0
2010-08-20 14:55:00,133.79,133.81,133.58,133.66,47000.0,111.0066,111.0232,110.8323,110.8987,47000.0
2010-08-20 15:00:00,133.64,133.66,133.51,133.59,31700.0,110.8821,110.8987,110.7742,110.8406,31700.0
2010-08-20 15:05:00,133.6,133.66,133.49,133.65,26100.0,110.8489,110.8987,110.7577,110.8904,26100.0
2010-08-20 15:10:00,133.66,133.83,133.61,133.82,35100.0,110.8987,111.0398,110.8572,111.0315,35100.0
2010-08-20 15:15:00,133.83,133.85,133.68,133.73,34400.0,111.0398,111.0563,110.9153,110.9568,34400.0
2010-08-20 15:20:00,133.72,133.72,133.57,133.7,43900.0,110.9485,110.9485,110.824,110.9319,43900.0
2010-08-20 15:25:00,133.7,133.78,133.7,133.78,12400.0,110.9319,110.9983,110.9319,110.9983,12400.0
2010-08-20 15:30:00,133.78,133.95,133.77,133.89,49800.0,110.9983,111.1393,110.99,111.0895,49800.0
2010-08-20 15:35:00,133.88,133.93,133.68,133.74,30700.0,111.0812,111.1227,110.9153,110.9651,30700.0
2010-08-20 15:40:00,133.74,133.95,133.74,133.78,29300.0,110.9651,111.1393,110.9651,110.9983,29300.0
2010-08-20 15:45:00,133.79,133.89,133.74,133.78,35200.0,111.0066,111.0895,110.9651,110.9983,35200.0
2010-08-20 15:50:00,133.78,133.87,133.78,133.83,69100.0,110.9983,111.0729,110.9983,111.0398,69100.0
2010-08-20 15:55:00,133.82,133.94,133.82,133.94,64200.0,111.0315,111.131,111.0315,111.131,64200.0
2010-08-23 09:30:00,134.76,134.76,134.33,134.55,43000.0,111.8114,111.8114,111.4546,111.6371,43000.0
2010-08-23 09:35:00,134.55,135.03,134.51,135.03,50000.0,111.6371,112.0354,111.604,112.0354,50000.0
2010-08-23 09:40:00,135.05,135.13,134.68,134.86,49000.0,112.052,112.1184,111.745,111.8944,49000.0
2010-08-23 09:45:00,134.86,135.11,134.85,135.11,51700.0,111.8944,112.1018,111.8861,112.1018,51700.0
2010-08-23 09:50:00,135.15,135.2,134.92,134.96,45200.0,112.135,112.1765,111.9441,111.9773,45200.0
2010-08-23 09:55:00,134.98,135.0,134.71,134.76,58000.0,111.9939,112.0105,111.7699,111.8114,58000.0
2010-08-23 10:00:00,134.76,134.8,134.51,134.54,48900.0,111.8114,111.8446,111.604,111.6288,48900.0
2010-08-23 10:05:00,134.52,134.63,134.3,134.36,41700.0,111.6123,111.7035,111.4297,111.4795,41700.0
2010-08-23 10:10:00,134.36,134.36,134.13,134.17,38000.0,111.4795,111.4795,111.2887,111.3219,38000.0
2010-08-23 10:15:00,134.16,134.24,134.02,134.24,27200.0,111.3136,111.3799,111.1974,111.3799,27200.0
2010-08-23 10:20:00,134.19,134.2,133.9,133.97,26100.0,111.3384,111.3467,111.0978,111.1559,26100.0
2010-08-23 10:25:00,133.98,134.08,133.98,134.06,18700.0,111.1642,111.2472,111.1642,111.2306,18700.0
2010-08-23 10:30:00,134.03,134.37,134.02,134.34,29000.0,111.2057,111.4878,111.1974,111.4629,29000.0
2010-08-23 10:35:00,134.36,134.38,134.13,134.19,23900.0,111.4795,111.4961,111.2887,111.3384,23900.0
2010-08-23 10:40:00,134.21,134.22,133.61,133.61,58000.0,111.355,111.3633,110.8572,110.8572,58000.0
2010-08-23 10:45:00,133.61,133.74,133.45,133.54,43500.0,110.8572,110.9651,110.7245,110.7991,43500.0
2010-08-23 10:50:00,133.55,133.62,133.34,133.5,36800.0,110.8074,110.8655,110.6332,110.766,36800.0
2010-08-23 10:55:00,133.47,133.58,133.45,133.47,18300.0,110.7411,110.8323,110.7245,110.7411,18300.0
2010-08-23 11:00:00,133.46,133.5,133.18,133.23,27300.0,110.7328,110.766,110.5004,110.5419,27300.0
2010-08-23 11:05:00,133.2,133.37,133.04,133.28,29800.0,110.517,110.6581,110.3843,110.5834,29800.0
2010-08-23 11:10:00,133.3,133.42,133.17,133.41,33500.0,110.6,110.6996,110.4921,110.6913,33500.0
2010-08-23 11:15:00,133.38,133.41,133.17,133.28,25200.0,110.6664,110.6913,110.4921,110.5834,25200.0
2010-08-23 11:20:00,133.27,133.28,132.9,133.15,55800.0,110.5751,110.5834,110.2681,110.4756,55800.0
2010-08-23 11:25:00,133.12,133.13,132.93,132.98,30300.0,110.4507,110.459,110.293,110.3345,30300.0
2010-08-23 11:30:00,132.96,133.09,132.94,133.06,52400.0,110.3179,110.4258,110.3013,110.4009,52400.0
2010-08-23 11:35:00,133.06,133.2,133.04,133.12,45400.0,110.4009,110.517,110.3843,110.4507,45400.0
2010-08-23 11:40:00,133.13,133.39,133.11,133.34,24100.0,110.459,110.6747,110.4424,110.6332,24100.0
2010-08-23 11:45:00,133.33,133.4,133.26,133.27,10300.0,110.6249,110.683,110.5668,110.5751,10300.0
2010-08-23 11:50:00,133.27,133.29,133.08,133.08,99300.0,110.5751,110.5917,110.4175,110.4175,99300.0
2010-08-23 11:55:00,133.07,133.16,132.98,133.15,44400.0,110.4092,110.4839,110.3345,110.4756,44400.0
2010-08-23 12:00:00,133.16,133.29,133.13,133.29,9900.0,110.4839,110.5917,110.459,110.5917,9900.0
2010-08-23 12:05:00,133.3,133.43,133.3,133.41,13300.0,110.6,110.7079,110.6,110.6913,13300.0
2010-08-23 12:10:00,133.43,133.54,133.3,133.53,21200.0,110.7079,110.7991,110.6,110.7908,21200.0
2010-08-23 12:15:00,133.54,133.57,133.42,133.45,8400.0,110.7991,110.824,110.6996,110.7245,8400.0
2010-08-23 12:20:00,133.45,133.59,133.45,133.53,14500.0,110.7245,110.8406,110.7245,110.7908,14500.0
2010-08-23 12:25:00,133.52,133.63,133.51,133.62,6100.0,110.7825,110.8738,110.7742,110.8655,6100.0
2010-08-23 12:30:00,133.62,133.74,133.62,133.67,12000.0,110.8655,110.9651,110.8655,110.907,12000.0
2010-08-23 12:35:00,133.68,133.69,133.54,133.55,32100.0,110.9153,110.9236,110.7991,110.8074,32100.0
2010-08-23 12:40:00,133.53,133.55,133.42,133.48,10100.0,110.7908,110.8074,110.6996,110.7494,10100.0
2010-08-23 12:45:00,133.47,133.52,133.41,133.49,4000.0,110.7411,110.7825,110.6913,110.7577,4000.0
2010-08-23 12:50:00,133.49,133.56,133.48,133.53,3600.0,110.7577,110.8157,110.7494,110.7908,3600.0
2010-08-23 12:55:00,133.55,133.55,133.4,133.45,7500.0,110.8074,110.8074,110.683,110.7245,7500.0
2010-08-23 13:00:00,133.45,133.45,133.3,133.36,7100.0,110.7245,110.7245,110.6,110.6498,7100.0
2010-08-23 13:05:00,133.36,133.43,133.32,133.37,8000.0,110.6498,110.7079,110.6166,110.6581,8000.0
2010-08-23 13:10:00,133.36,133.46,133.25,133.46,20000.0,110.6498,110.7328,110.5585,110.7328,20000.0
2010-08-23 13:15:00,133.42,133.56,133.36,133.56,10900.0,110.6996,110.8157,110.6498,110.8157,10900.0
2010-08-23 13:20:00,133.62,133.65,133.56,133.59,10000.0,110.8655,110.8904,110.8157,110.8406,10000.0
2010-08-23 13:25:00,133.62,133.64,133.6,133.61,4300.0,110.8655,110.8821,110.8489,110.8572,4300.0
2010-08-23 13:30:00,133.63,133.64,133.49,133.49,9600.0,110.8738,110.8821,110.7577,110.7577,9600.0
2010-08-23 13:35:00,133.47,133.5,133.32,133.36,12700.0,110.7411,110.766,110.6166,110.6498,12700.0
2010-08-23 13:40:00,133.32,133.4,133.21,133.34,21600.0,110.6166,110.683,110.5253,110.6332,21600.0
2010-08-23 13:45:00,133.34,133.47,133.34,133.43,59700.0,110.6332,110.7411,110.6332,110.7079,59700.0
2010-08-23 13:50:00,133.43,133.58,133.4,133.47,35300.0,110.7079,110.8323,110.683,110.7411,35300.0
2010-08-23 13:55:00,133.46,133.58,133.37,133.54,41100.0,110.7328,110.8323,110.6581,110.7991,41100.0
2010-08-23 14:00:00,133.53,133.55,133.41,133.43,5000.0,110.7908,110.8074,110.6913,110.7079,5000.0
2010-08-23 14:05:00,133.44,133.96,133.44,133.91,32100.0,110.7162,111.1476,110.7162,111.1061,32100.0
2010-08-23 14:10:00,133.9,133.98,133.79,133.87,14300.0,111.0978,111.1642,111.0066,111.0729,14300.0
2010-08-23 14:15:00,133.84,133.94,133.61,133.69,27500.0,111.0481,111.131,110.8572,110.9236,27500.0
2010-08-23 14:20:00,133.68,133.7,133.56,133.66,10400.0,110.9153,110.9319,110.8157,110.8987,10400.0
2010-08-23 14:25:00,133.67,133.68,133.55,133.57,3800.0,110.907,110.9153,110.8074,110.824,3800.0
2010-08-23 14:30:00,133.56,133.79,133.56,133.68,11000.0,110.8157,111.0066,110.8157,110.9153,11000.0
2010-08-23 14:35:00,133.71,133.87,133.7,133.7,22100.0,110.9402,111.0729,110.9319,110.9319,22100.0
2010-08-23 14:40:00,133.71,133.74,133.51,133.54,11900.0,110.9402,110.9651,110.7742,110.7991,11900.0
2010-08-23 14:45:00,133.55,133.57,133.51,133.55,13300.0,110.8074,110.824,110.7742,110.8074,13300.0
2010-08-23 14:50:00,133.54,133.54,133.42,133.42,91900.0,110.7991,110.7991,110.6996,110.6996,91900.0
2010-08-23 14:55:00,133.44,133.47,133.34,133.37,27500.0,110.7162,110.7411,110.6332,110.6581,27500.0
2010-08-23 15:00:00,133.37,133.48,133.35,133.47,34400.0,110.6581,110.7494,110.6415,110.7411,34400.0
2010-08-23 15:05:00,133.47,133.51,133.38,133.38,37000.0,110.7411,110.7742,110.6664,110.6664,37000.0
2010-08-23 15:10:00,133.38,133.44,133.33,133.38,12100.0,110.6664,110.7162,110.6249,110.6664,12100.0
2010-08-23 15:15:00,133.41,133.54,133.37,133.44,16900.0,110.6913,110.7991,110.6581,110.7162,16900.0
2010-08-23 15:20:00,133.45,133.5,133.24,133.25,23900.0,110.7245,110.766,110.5502,110.5585,23900.0
2010-08-23 15:25:00,133.25,133.36,133.03,133.1,60700.0,110.5585,110.6498,110.376,110.4341,60700.0
2010-08-23 15:30:00,133.12,133.15,133.01,133.07,30100.0,110.4507,110.4756,110.3594,110.4092,30100.0
2010-08-23 15:35:00,133.05,133.05,132.75,132.83,56500.0,110.3926,110.3926,110.1437,110.21,56500.0
2010-08-23 15:40:00,132.83,132.95,132.81,132.81,64100.0,110.21,110.3096,110.1935,110.1935,64100.0
2010-08-23 15:45:00,132.81,132.87,132.68,132.81,50900.0,110.1935,110.2432,110.0856,110.1935,50900.0
2010-08-23 15:50:00,132.81,132.83,132.63,132.69,84500.0,110.1935,110.21,110.0441,110.0939,84500.0
2010-08-23 15:55:00,132.68,132.78,132.57,132.58,88500.0,110.0856,110.1686,109.9943,110.0026,88500.0
2010-08-24 09:30:00,130.78,130.9,130.52,130.63,218800.0,108.5091,108.6087,108.2934,108.3847,218800.0
2010-08-24 09:35:00,130.66,130.8,130.37,130.46,129500.0,108.4096,108.5257,108.169,108.2436,129500.0
2010-08-24 09:40:00,130.46,130.83,130.24,130.67,172400.0,108.2436,108.5506,108.0611,108.4179,172400.0
2010-08-24 09:45:00,130.64,130.76,130.48,130.59,61000.0,108.393,108.4926,108.2602,108.3515,61000.0
2010-08-24 09:50:00,130.59,130.59,130.19,130.2,82500.0,108.3515,108.3515,108.0196,108.0279,82500.0
2010-08-24 09:55:00,130.21,130.38,130.11,130.27,77000.0,108.0362,108.1773,107.9532,108.086,77000.0
2010-08-24 10:00:00,130.23,130.25,129.45,130.16,118200.0,108.0528,108.0694,107.4056,107.9947,118200.0
2010-08-24 10:05:00,130.11,130.11,129.84,129.92,19100.0,107.9532,107.9532,107.7292,107.7956,19100.0
2010-08-24 10:10:00,129.99,130.29,129.97,130.22,197700.0,107.8537,108.1026,107.8371,108.0445,197700.0
2010-08-24 10:15:00,130.23,130.69,130.18,130.51,38600.0,108.0528,108.4345,108.0113,108.2851,38600.0
2010-08-24 10:20:00,130.54,130.78,130.52,130.6,62800.0,108.31,108.5091,108.2934,108.3598,62800.0
2010-08-24 10:25:00,130.62,130.77,130.48,130.57,14100.0,108.3764,108.5009,108.2602,108.3349,14100.0
2010-08-24 10:30:00,130.55,130.6,130.39,130.4,19400.0,108.3183,108.3598,108.1856,108.1939,19400.0
2010-08-24 10:35:00,130.36,130.49,130.3,130.42,104100.0,108.1607,108.2685,108.1109,108.2105,104100.0
2010-08-24 10:40:00,130.44,130.67,130.39,130.58,44100.0,108.227,108.4179,108.1856,108.3432,44100.0
2010-08-24 10:45:00,130.58,130.64,130.46,130.58,10100.0,108.3432,108.393,108.2436,108.3432,10100.0
2010-08-24 10:50:00,130.71,130.71,130.44,130.45,29400.0,108.4511,108.4511,108.227,108.2353,29400.0
2010-08-24 10:55:00,130.46,130.85,130.45,130.83,89400.0,108.2436,108.5672,108.2353,108.5506,89400.0
2010-08-24 11:00:00,130.84,131.25,130.84,131.05,83100.0,108.5589,108.8991,108.5589,108.7332,83100.0
2010-08-24 11:05:00,131.08,131.12,130.94,130.95,23600.0,108.7581,108.7912,108.6419,108.6502,23600.0
2010-08-24 11:10:00,130.92,131.01,130.86,130.96,25900.0,108.6253,108.7,108.5755,108.6585,25900.0
2010-08-24 11:15:00,130.92,131.04,130.75,131.04,24900.0,108.6253,108.7249,108.4843,108.7249,24900.0
2010-08-24 11:20:00,131.06,131.19,130.94,131.12,25800.0,108.7415,108.8493,108.6419,108.7912,25800.0
2010-08-24 11:25:00,131.12,131.31,131.06,131.31,26000.0,108.7912,108.9489,108.7415,108.9489,26000.0
2010-08-24 11:30:00,131.37,131.4,131.24,131.39,50400.0,108.9987,109.0236,108.8908,109.0153,50400.0
2010-08-24 11:35:00,131.43,131.68,131.43,131.53,50100.0,109.0485,109.2559,109.0485,109.1314,50100.0
2010-08-24 11:40:00,131.53,131.87,131.52,131.81,23600.0,109.1314,109.4135,109.1231,109.3637,23600.0
2010-08-24 11:45:00,131.81,131.84,131.59,131.62,95300.0,109.3637,109.3886,109.1812,109.2061,95300.0
2010-08-24 11:50:00,131.63,131.65,131.43,131.45,32300.0,109.2144,109.231,109.0485,109.0651,32300.0
2010-08-24 11:55:00,131.48,131.71,131.47,131.56,25200.0,109.0899,109.2808,109.0816,109.1563,25200.0
2010-08-24 12:00:00,131.54,131.54,131.41,131.54,17800.0,109.1397,109.1397,109.0319,109.1397,17800.0
2010-08-24 12:05:00,131.57,131.69,131.43,131.68,16300.0,109.1646,109.2642,109.0485,109.2559,16300.0
2010-08-24 12:10:00,131.68,131.79,131.47,131.52,15300.0,109.2559,109.3472,109.0816,109.1231,15300.0
2010-08-24 12:15:00,131.52,131.56,131.37,131.49,23300.0,109.1231,109.1563,108.9987,109.0982,23300.0
2010-08-24 12:20:00,131.49,131.51,131.27,131.28,16000.0,109.0982,109.1148,108.9157,108.924,16000.0
2010-08-24 12:25:00,131.27,131.38,131.15,131.24,12700.0,108.9157,109.007,108.8161,108.8908,12700.0
2010-08-24 12:30:00,131.25,131.43,131.25,131.34,32500.0,108.8991,109.0485,108.8991,108.9738,32500.0
2010-08-24 12:35:00,131.35,131.42,131.21,131.33,20800.0,108.9821,109.0402,108.8659,108.9655,20800.0
2010-08-24 12:40:00,131.32,131.45,131.31,131.4,15600.0,108.9572,109.0651,108.9489,109.0236,15600.0
2010-08-24 12:45:00,131.39,131.42,131.28,131.28,5200.0,109.0153,109.0402,108.924,108.924,5200.0
2010-08-24 12:50:00,131.28,131.34,131.22,131.3,16000.0,108.924,108.9738,108.8742,108.9406,16000.0
2010-08-24 12:55:00,131.31,131.4,131.28,131.28,11900.0,108.9489,109.0236,108.924,108.924,11900.0
2010-08-24 13:00:00,131.29,131.3,131.14,131.15,6000.0,108.9323,108.9406,108.8078,108.8161,6000.0
2010-08-24 13:05:00,131.15,131.22,131.12,131.18,8300.0,108.8161,108.8742,108.7912,108.841,8300.0
2010-08-24 13:10:00,131.19,131.29,131.16,131.25,44700.0,108.8493,108.9323,108.8244,108.8991,44700.0
2010-08-24 13:15:00,131.26,131.35,131.24,131.3,131700.0,108.9074,108.9821,108.8908,108.9406,131700.0
2010-08-24 13:20:00,131.3,131.31,131.19,131.27,8100.0,108.9406,108.9489,108.8493,108.9157,8100.0
2010-08-24 13:25:00,131.28,131.68,131.28,131.67,42900.0,108.924,109.2559,108.924,109.2476,42900.0
2010-08-24 13:30:00,131.69,131.69,131.39,131.49,19500.0,109.2642,109.2642,109.0153,109.0982,19500.0
2010-08-24 13:35:00,131.5,131.5,131.35,131.44,14700.0,109.1065,109.1065,108.9821,109.0568,14700.0
2010-08-24 13:40:00,131.45,131.52,131.03,131.03,32300.0,109.0651,109.1231,108.7166,108.7166,32300.0
2010-08-24 13:45:00,131.02,131.15,130.98,131.06,17900.0,108.7083,108.8161,108.6751,108.7415,17900.0
2010-08-24 13:50:00,131.09,131.11,130.84,130.86,34300.0,108.7664,108.783,108.5589,108.5755,34300.0
2010-08-24 13:55:00,130.86,130.93,130.83,130.91,10600.0,108.5755,108.6336,108.5506,108.617,10600.0
2010-08-24 14:00:00,130.89,131.1,130.84,131.02,31100.0,108.6004,108.7747,108.5589,108.7083,31100.0
2010-08-24 14:05:00,131.02,131.11,130.91,130.95,14800.0,108.7083,108.783,108.617,108.6502,14800.0
2010-08-24 14:10:00,130.93,130.95,130.8,130.9,151400.0,108.6336,108.6502,108.5257,108.6087,151400.0
2010-08-24 14:15:00,130.92,131.18,130.92,131.13,90800.0,108.6253,108.841,108.6253,108.7995,90800.0
2010-08-24 14:20:00,131.11,131.15,130.98,131.06,15800.0,108.783,108.8161,108.6751,108.7415,15800.0
2010-08-24 14:25:00,131.06,131.14,130.82,130.87,25300.0,108.7415,108.8078,108.5423,108.5838,25300.0
2010-08-24 14:30:00,130.88,130.95,130.82,130.93,52900.0,108.5921,108.6502,108.5423,108.6336,52900.0
2010-08-24 14:35:00,130.93,131.26,130.87,131.22,55200.0,108.6336,108.9074,108.5838,108.8742,55200.0
2010-08-24 14:40:00,131.21,131.3,131.01,131.07,27500.0,108.8659,108.9406,108.7,108.7498,27500.0
2010-08-24 14:45:00,131.06,131.24,130.98,131.12,60400.0,108.7415,108.8908,108.6751,108.7912,60400.0
2010-08-24 14:50:00,131.12,131.18,130.94,131.16,60100.0,108.7912,108.841,108.6419,108.8244,60100.0
2010-08-24 14:55:00,131.12,131.25,131.01,131.25,42200.0,108.7912,108.8991,108.7,108.8991,42200.0
2010-08-24 15:00:00,131.25,131.37,131.09,131.34,44200.0,108.8991,108.9987,108.7664,108.9738,44200.0
2010-08-24 15:05:00,131.33,131.48,131.28,131.39,45800.0,108.9655,109.0899,108.924,109.0153,45800.0
2010-08-24 15:10:00,131.39,131.41,131.24,131.26,36900.0,109.0153,109.0319,108.8908,108.9074,36900.0
2010-08-24 15:15:00,131.26,131.39,131.24,131.34,52400.0,108.9074,109.0153,108.8908,108.9738,52400.0
2010-08-24 15:20:00,131.34,131.47,131.19,131.45,67300.0,108.9738,109.0816,108.8493,109.0651,67300.0
2010-08-24 15:25:00,131.46,131.63,131.19,131.28,167200.0,109.0733,109.2144,108.8493,108.924,167200.0
2010-08-24 15:30:00,131.27,131.45,131.21,131.31,31000.0,108.9157,109.0651,108.8659,108.9489,31000.0
2010-08-24 15:35:00,131.3,131.33,130.96,131.04,133500.0,108.9406,108.9655,108.6585,108.7249,133500.0
2010-08-24 15:40:00,131.03,131.08,130.93,131.07,133800.0,108.7166,108.7581,108.6336,108.7498,133800.0
2010-08-24 15:45:00,131.06,131.06,130.83,130.93,145000.0,108.7415,108.7415,108.5506,108.6336,145000.0
2010-08-24 15:50:00,130.91,130.92,130.65,130.65,122600.0,108.617,108.6253,108.4013,108.4013,122600.0
2010-08-24 15:55:00,130.64,130.71,130.53,130.56,239900.0,108.393,108.4511,108.3017,108.3266,239900.0
2010-08-25 09:30:00,129.54,129.71,129.34,129.62,177400.0,107.4803,107.6214,107.3144,107.5467,177400.0
2010-08-25 09:35:00,129.62,129.81,129.37,129.76,89000.0,107.5467,107.7043,107.3393,107.6628,89000.0
2010-08-25 09:40:00,129.78,129.94,129.42,129.5,142000.0,107.6794,107.8122,107.3807,107.4471,142000.0
2010-08-25 09:45:00,129.53,129.56,129.31,129.31,110700.0,107.472,107.4969,107.2895,107.2895,110700.0
2010-08-25 09:50:00,129.33,129.38,129.1,129.24,53400.0,107.3061,107.3476,107.1152,107.2314,53400.0
2010-08-25 09:55:00,129.22,129.22,128.93,129.22,125400.0,107.2148,107.2148,106.9742,107.2148,125400.0
2010-08-25 10:00:00,129.21,129.56,128.78,129.35,165800.0,107.2065,107.4969,106.8497,107.3227,165800.0
2010-08-25 10:05:00,129.34,129.85,129.3,129.78,150700.0,107.3144,107.7375,107.2812,107.6794,150700.0
2010-08-25 10:10:00,129.74,129.77,129.5,129.65,24700.0,107.6463,107.6711,107.4471,107.5716,24700.0
2010-08-25 10:15:00,129.67,129.84,129.44,129.51,54100.0,107.5882,107.7292,107.3973,107.4554,54100.0
2010-08-25 10:20:00,129.47,129.6,129.34,129.48,36200.0,107.4222,107.5301,107.3144,107.4305,36200.0
2010-08-25 10:25:00,129.48,129.68,129.38,129.46,57400.0,107.4305,107.5965,107.3476,107.4139,57400.0
2010-08-25 10:30:00,129.43,129.59,129.22,129.27,75400.0,107.389,107.5218,107.2148,107.2563,75400.0
2010-08-25 10:35:00,129.27,129.32,128.91,129.03,65700.0,107.2563,107.2978,106.9576,107.0572,65700.0
2010-08-25 10:40:00,129.02,129.35,129.02,129.35,78900.0,107.0489,107.3227,107.0489,107.3227,78900.0
2010-08-25 10:45:00,129.34,129.49,129.29,129.48,61900.0,107.3144,107.4388,107.2729,107.4305,61900.0
2010-08-25 10:50:00,129.49,129.54,129.27,129.27,25400.0,107.4388,107.4803,107.2563,107.2563,25400.0
2010-08-25 10:55:00,129.26,129.77,129.26,129.7,54500.0,107.248,107.6711,107.248,107.6131,54500.0
2010-08-25 11:00:00,129.68,129.98,129.67,129.83,44700.0,107.5965,107.8454,107.5882,107.7209,44700.0
2010-08-25 11:05:00,129.83,129.9,129.62,129.75,23300.0,107.7209,107.779,107.5467,107.6545,23300.0
2010-08-25 11:10:00,129.72,129.8,129.47,129.8,67900.0,107.6297,107.696,107.4222,107.696,67900.0
2010-08-25 11:15:00,129.81,130.11,129.76,130.09,27300.0,107.7043,107.9532,107.6628,107.9366,27300.0
2010-08-25 11:20:00,130.09,130.29,130.08,130.2,78400.0,107.9366,108.1026,107.9284,108.0279,78400.0
2010-08-25 11:25:00,130.23,130.41,130.23,130.38,247100.0,108.0528,108.2022,108.0528,108.1773,247100.0
2010-08-25 11:30:00,130.31,130.33,130.07,130.09,49500.0,108.1192,108.1358,107.9201,107.9366,49500.0
2010-08-25 11:35:00,130.07,130.27,130.07,130.11,20800.0,107.9201,108.086,107.9201,107.9532,20800.0
2010-08-25 11:40:00,130.09,130.11,129.95,130.05,117200.0,107.9366,107.9532,107.8205,107.9035,117200.0
2010-08-25 11:45:00,130.06,130.12,129.87,129.92,75300.0,107.9118,107.9615,107.7541,107.7956,75300.0
2010-08-25 11:50:00,129.89,130.03,129.88,130.03,37100.0,107.7707,107.8869,107.7624,107.8869,37100.0
2010-08-25 11:55:00,130.04,130.15,130.01,130.06,70900.0,107.8952,107.9864,107.8703,107.9118,70900.0
2010-08-25 12:00:00,130.04,130.19,129.97,130.15,45600.0,107.8952,108.0196,107.8371,107.9864,45600.0
2010-08-25 12:05:00,130.16,130.18,129.99,130.03,29600.0,107.9947,108.0113,107.8537,107.8869,29600.0
2010-08-25 12:10:00,130.01,130.16,130.0,130.02,41600.0,107.8703,107.9947,107.862,107.8786,41600.0
2010-08-25 12:15:00,129.99,130.03,129.88,129.98,6900.0,107.8537,107.8869,107.7624,107.8454,6900.0
2010-08-25 12:20:00,129.98,130.03,129.84,129.89,13100.0,107.8454,107.8869,107.7292,107.7707,13100.0
2010-08-25 12:25:00,129.89,129.98,129.89,129.92,11200.0,107.7707,107.8454,107.7707,107.7956,11200.0
2010-08-25 12:30:00,129.91,130.06,129.72,129.75,29300.0,107.7873,107.9118,107.6297,107.6545,29300.0
2010-08-25 12:35:00,129.74,129.79,129.67,129.67,10200.0,107.6463,107.6877,107.5882,107.5882,10200.0
2010-08-25 12:40:00,129.65,129.71,129.54,129.71,18400.0,107.5716,107.6214,107.4803,107.6214,18400.0
2010-08-25 12:45:00,129.7,129.75,129.67,129.74,8300.0,107.6131,107.6545,107.5882,107.6463,8300.0
2010-08-25 12:50:00,129.73,129.82,129.71,129.71,12200.0,107.638,107.7126,107.6214,107.6214,12200.0
2010-08-25 12:55:00,129.72,129.73,129.54,129.58,18700.0,107.6297,107.638,107.4803,107.5135,18700.0
2010-08-25 13:00:00,129.58,129.69,129.49,129.69,7700.0,107.5135,107.6048,107.4388,107.6048,7700.0
2010-08-25 13:05:00,129.7,129.73,129.61,129.66,16000.0,107.6131,107.638,107.5384,107.5799,16000.0
2010-08-25 13:10:00,129.69,129.76,129.69,129.71,8700.0,107.6048,107.6628,107.6048,107.6214,8700.0
2010-08-25 13:15:00,129.73,129.78,129.56,129.77,30800.0,107.638,107.6794,107.4969,107.6711,30800.0
2010-08-25 13:20:00,129.75,129.8,129.68,129.79,21400.0,107.6545,107.696,107.5965,107.6877,21400.0
2010-08-25 13:25:00,129.8,129.83,129.6,129.62,10700.0,107.696,107.7209,107.5301,107.5467,10700.0
2010-08-25 13:30:00,129.62,129.79,129.59,129.74,12600.0,107.5467,107.6877,107.5218,107.6463,12600.0
2010-08-25 13:35:00,129.75,129.9,129.75,129.88,11200.0,107.6545,107.779,107.6545,107.7624,11200.0
2010-08-25 13:40:00,129.87,130.05,129.83,130.05,9400.0,107.7541,107.9035,107.7209,107.9035,9400.0
2010-08-25 13:45:00,130.09,130.12,130.03,130.11,12600.0,107.9366,107.9615,107.8869,107.9532,12600.0
2010-08-25 13:50:00,130.11,130.2,130.03,130.2,40500.0,107.9532,108.0279,107.8869,108.0279,40500.0
2010-08-25 13:55:00,130.19,130.38,130.19,130.29,77600.0,108.0196,108.1773,108.0196,108.1026,77600.0
2010-08-25 14:00:00,130.29,130.44,130.23,130.43,53000.0,108.1026,108.227,108.0528,108.2187,53000.0
2010-08-25 14:05:00,130.42,130.64,130.42,130.59,37300.0,108.2105,108.393,108.2105,108.3515,37300.0
2010-08-25 14:10:00,130.57,130.74,130.47,130.68,43000.0,108.3349,108.476,108.2519,108.4262,43000.0
2010-08-25 14:15:00,130.68,130.73,130.56,130.59,21000.0,108.4262,108.4677,108.3266,108.3515,21000.0
2010-08-25 14:20:00,130.59,130.59,130.45,130.45,35100.0,108.3515,108.3515,108.2353,108.2353,35100.0
2010-08-25 14:25:00,130.47,130.5,130.37,130.43,28900.0,108.2519,108.2768,108.169,108.2187,28900.0
2010-08-25 14:30:00,130.45,130.77,130.39,130.72,38700.0,108.2353,108.5009,108.1856,108.4594,38700.0
2010-08-25 14:35:00,130.73,131.07,130.7,130.9,104800.0,108.4677,108.7498,108.4428,108.6087,104800.0
2010-08-25 14:40:00,130.93,131.24,130.93,131.03,63800.0,108.6336,108.8908,108.6336,108.7166,63800.0
2010-08-25 14:45:00,131.01,131.26,130.99,131.13,55900.0,108.7,108.9074,108.6834,108.7995,55900.0
2010-08-25 14:50:00,131.14,131.17,130.99,131.13,61800.0,108.8078,108.8327,108.6834,108.7995,61800.0
2010-08-25 14:55:00,131.12,131.29,131.05,131.28,57800.0,108.7912,108.9323,108.7332,108.924,57800.0
2010-08-25 15:00:00,131.31,131.42,131.21,131.22,34900.0,108.9489,109.0402,108.8659,108.8742,34900.0
2010-08-25 15:05:00,131.24,131.26,131.12,131.14,44800.0,108.8908,108.9074,108.7912,108.8078,44800.0
2010-08-25 15:10:00,131.14,131.31,131.14,131.29,42400.0,108.8078,108.9489,108.8078,108.9323,42400.0
2010-08-25 15:15:00,131.28,131.35,131.02,131.07,34300.0,108.924,108.9821,108.7083,108.7498,34300.0
2010-08-25 15:20:00,131.07,131.09,130.84,130.95,39800.0,108.7498,108.7664,108.5589,108.6502,39800.0
2010-08-25 15:25:00,130.95,131.1,130.94,130.98,30100.0,108.6502,108.7747,108.6419,108.6751,30100.0
2010-08-25 15:30:00,130.96,131.56,130.96,131.56,78700.0,108.6585,109.1563,108.6585,109.1563,78700.0
2010-08-25 15:35:00,131.55,131.66,131.45,131.53,44300.0,109.148,109.2393,109.0651,109.1314,44300.0
2010-08-25 15:40:00,131.53,131.77,131.48,131.75,203100.0,109.1314,109.3306,109.0899,109.314,203100.0
2010-08-25 15:45:00,131.75,131.96,131.72,131.8,110700.0,109.314,109.4882,109.2891,109.3554,110700.0
2010-08-25 15:50:00,131.81,131.87,131.53,131.55,101700.0,109.3637,109.4135,109.1314,109.148,101700.0
2010-08-25 15:55:00,131.55,131.62,131.48,131.5,120600.0,109.148,109.2061,109.0899,109.1065,120600.0
2010-08-26 09:30:00,131.9,132.16,131.81,131.91,78200.0,109.4384,109.6541,109.3637,109.4467,78200.0
2010-08-26 09:35:00,131.91,132.21,131.87,132.04,62400.0,109.4467,109.6956,109.4135,109.5546,62400.0
2010-08-26 09:40:00,132.01,132.35,131.85,132.24,122500.0,109.5297,109.8118,109.3969,109.7205,122500.0
2010-08-26 09:45:00,132.26,132.29,131.97,132.06,72200.0,109.7371,109.762,109.4965,109.5712,72200.0
2010-08-26 09:50:00,132.05,132.05,131.52,131.53,47200.0,109.5629,109.5629,109.1231,109.1314,47200.0
2010-08-26 09:55:00,131.53,132.31,131.53,132.24,62400.0,109.1314,109.7786,109.1314,109.7205,62400.0
2010-08-26 10:00:00,132.19,132.56,132.13,132.5,152100.0,109.679,109.986,109.6293,109.9362,152100.0
2010-08-26 10:05:00,132.52,132.56,132.31,132.54,58800.0,109.9528,109.986,109.7786,109.9694,58800.0
2010-08-26 10:10:00,132.52,132.74,132.48,132.61,49100.0,109.9528,110.1354,109.9196,110.0275,49100.0
2010-08-26 10:15:00,132.63,132.76,132.46,132.54,52900.0,110.0441,110.152,109.9031,109.9694,52900.0
2010-08-26 10:20:00,132.55,132.57,132.21,132.24,48900.0,109.9777,109.9943,109.6956,109.7205,48900.0
2010-08-26 10:25:00,132.25,132.37,132.12,132.29,24300.0,109.7288,109.8284,109.621,109.762,24300.0
2010-08-26 10:30:00,132.29,132.37,132.07,132.28,143900.0,109.762,109.8284,109.5795,109.7537,143900.0
2010-08-26 10:35:00,132.27,132.63,132.25,132.52,27500.0,109.7454,110.0441,109.7288,109.9528,27500.0
2010-08-26 10:40:00,132.54,132.65,132.4,132.4,18200.0,109.9694,110.0607,109.8533,109.8533,18200.0
2010-08-26 10:45:00,132.37,132.47,132.25,132.35,16700.0,109.8284,109.9114,109.7288,109.8118,16700.0
2010-08-26 10:50:00,132.36,132.42,132.13,132.19,23700.0,109.8201,109.8699,109.6293,109.679,23700.0
2010-08-26 10:55:00,132.17,132.26,132.05,132.24,24000.0,109.6624,109.7371,109.5629,109.7205,24000.0
2010-08-26 11:00:00,132.23,132.26,131.91,132.06,22000.0,109.7122,109.7371,109.4467,109.5712,22000.0
2010-08-26 11:05:00,132.05,132.05,131.46,131.7,75300.0,109.5629,109.5629,109.0733,109.2725,75300.0
2010-08-26 11:10:00,131.69,131.76,131.55,131.71,31000.0,109.2642,109.3223,109.148,109.2808,31000.0
2010-08-26 11:15:00,131.66,131.98,131.58,131.95,43400.0,109.2393,109.5048,109.1729,109.4799,43400.0
2010-08-26 11:20:00,131.91,131.97,131.81,131.81,22800.0,109.4467,109.4965,109.3637,109.3637,22800.0
2010-08-26 11:25:00,131.79,131.89,131.75,131.82,25800.0,109.3472,109.4301,109.314,109.372,25800.0
2010-08-26 11:30:00,131.85,131.9,131.75,131.89,7900.0,109.3969,109.4384,109.314,109.4301,7900.0
2010-08-26 11:35:00,131.92,132.01,131.75,131.76,12100.0,109.455,109.5297,109.314,109.3223,12100.0
2010-08-26 11:40:00,131.77,131.82,131.56,131.74,38200.0,109.3306,109.372,109.1563,109.3057,38200.0
2010-08-26 11:45:00,131.77,131.81,131.58,131.71,9500.0,109.3306,109.3637,109.1729,109.2808,9500.0
2010-08-26 11:50:00,131.72,131.72,131.31,131.35,41700.0,109.2891,109.2891,108.9489,108.9821,41700.0
2010-08-26 11:55:00,131.34,131.86,131.34,131.86,25400.0,108.9738,109.4052,108.9738,109.4052,25400.0
2010-08-26 12:00:00,131.86,131.88,131.7,131.74,17400.0,109.4052,109.4218,109.2725,109.3057,17400.0
2010-08-26 12:05:00,131.74,131.76,131.67,131.73,3900.0,109.3057,109.3223,109.2476,109.2974,3900.0
2010-08-26 12:10:00,131.66,131.73,131.66,131.67,3500.0,109.2393,109.2974,109.2393,109.2476,3500.0
2010-08-26 12:15:00,131.66,131.66,131.57,131.64,7800.0,109.2393,109.2393,109.1646,109.2227,7800.0
2010-08-26 12:20:00,131.64,131.9,131.64,131.87,14400.0,109.2227,109.4384,109.2227,109.4135,14400.0
2010-08-26 12:25:00,131.87,131.89,131.83,131.83,2900.0,109.4135,109.4301,109.3803,109.3803,2900.0
2010-08-26 12:30:00,131.83,131.85,131.82,131.83,1200.0,109.3803,109.3969,109.372,109.3803,1200.0
2010-08-26 12:35:00,131.85,131.93,131.79,131.8,11200.0,109.3969,109.4633,109.3472,109.3554,11200.0
2010-08-26 12:40:00,131.79,131.79,131.62,131.78,19200.0,109.3472,109.3472,109.2061,109.3389,19200.0
2010-08-26 12:45:00,131.79,131.81,131.72,131.74,15000.0,109.3472,109.3637,109.2891,109.3057,15000.0
2010-08-26 12:50:00,131.78,131.83,131.5,131.58,13700.0,109.3389,109.3803,109.1065,109.1729,13700.0
2010-08-26 12:55:00,131.57,131.74,131.46,131.74,73100.0,109.1646,109.3057,109.0733,109.3057,73100.0
2010-08-26 13:00:00,131.76,131.83,131.62,131.68,53300.0,109.3223,109.3803,109.2061,109.2559,53300.0
2010-08-26 13:05:00,131.63,131.67,131.56,131.62,7700.0,109.2144,109.2476,109.1563,109.2061,7700.0
2010-08-26 13:10:00,131.63,131.65,131.49,131.52,14800.0,109.2144,109.231,109.0982,109.1231,14800.0
2010-08-26 13:15:00,131.52,131.67,131.52,131.62,16100.0,109.1231,109.2476,109.1231,109.2061,16100.0
2010-08-26 13:20:00,131.62,131.75,131.62,131.74,20200.0,109.2061,109.314,109.2061,109.3057,20200.0
2010-08-26 13:25:00,131.72,131.74,131.66,131.71,9000.0,109.2891,109.3057,109.2393,109.2808,9000.0
2010-08-26 13:30:00,131.72,131.9,131.67,131.84,24600.0,109.2891,109.4384,109.2476,109.3886,24600.0
2010-08-26 13:35:00,131.85,131.85,131.7,131.71,9700.0,109.3969,109.3969,109.2725,109.2808,9700.0
2010-08-26 13:40:00,131.71,131.81,131.66,131.68,14100.0,109.2808,109.3637,109.2393,109.2559,14100.0
2010-08-26 13:45:00,131.68,131.73,131.57,131.57,14900.0,109.2559,109.2974,109.1646,109.1646,14900.0
2010-08-26 13:50:00,131.56,131.64,131.56,131.64,7700.0,109.1563,109.2227,109.1563,109.2227,7700.0
2010-08-26 13:55:00,131.59,131.59,131.4,131.44,64400.0,109.1812,109.1812,109.0236,109.0568,64400.0
2010-08-26 14:00:00,131.43,131.53,131.38,131.42,21100.0,109.0485,109.1314,109.007,109.0402,21100.0
2010-08-26 14:05:00,131.43,131.46,131.19,131.23,26100.0,109.0485,109.0733,108.8493,108.8825,26100.0
2010-08-26 14:10:00,131.23,131.23,130.96,131.13,49300.0,108.8825,108.8825,108.6585,108.7995,49300.0
2010-08-26 14:15:00,131.07,131.12,130.92,131.1,24100.0,108.7498,108.7912,108.6253,108.7747,24100.0
2010-08-26 14:20:00,131.08,131.13,130.99,131.06,15600.0,108.7581,108.7995,108.6834,108.7415,15600.0
2010-08-26 14:25:00,131.05,131.12,131.01,131.05,13900.0,108.7332,108.7912,108.7,108.7332,13900.0
2010-08-26 14:30:00,131.03,131.05,130.85,130.96,40500.0,108.7166,108.7332,108.5672,108.6585,40500.0
2010-08-26 14:35:00,130.95,131.05,130.95,131.0,25800.0,108.6502,108.7332,108.6502,108.6917,25800.0
2010-08-26 14:40:00,131.01,131.05,130.96,130.98,9800.0,108.7,108.7332,108.6585,108.6751,9800.0
2010-08-26 14:45:00,130.96,131.01,130.73,130.85,53800.0,108.6585,108.7,108.4677,108.5672,53800.0
2010-08-26 14:50:00,130.87,130.89,130.69,130.69,15200.0,108.5838,108.6004,108.4345,108.4345,15200.0
2010-08-26 14:55:00,130.68,130.72,130.44,130.61,77200.0,108.4262,108.4594,108.227,108.3681,77200.0
2010-08-26 15:00:00,130.61,130.71,130.54,130.61,30900.0,108.3681,108.4511,108.31,108.3681,30900.0
2010-08-26 15:05:00,130.61,130.72,130.44,130.65,41100.0,108.3681,108.4594,108.227,108.4013,41100.0
2010-08-26 15:10:00,130.68,130.74,130.57,130.7,26100.0,108.4262,108.476,108.3349,108.4428,26100.0
2010-08-26 15:15:00,130.71,130.96,130.62,130.96,28700.0,108.4511,108.6585,108.3764,108.6585,28700.0
2010-08-26 15:20:00,130.95,131.15,130.93,130.93,92300.0,108.6502,108.8161,108.6336,108.6336,92300.0
2010-08-26 15:25:00,130.93,130.96,130.8,130.92,23900.0,108.6336,108.6585,108.5257,108.6253,23900.0
2010-08-26 15:30:00,130.91,130.97,130.76,130.97,22100.0,108.617,108.6668,108.4926,108.6668,22100.0
2010-08-26 15:35:00,130.99,131.06,130.86,130.99,30200.0,108.6834,108.7415,108.5755,108.6834,30200.0
2010-08-26 15:40:00,130.98,131.33,130.93,131.32,46000.0,108.6751,108.9655,108.6336,108.9572,46000.0
2010-08-26 15:45:00,131.29,131.29,131.0,131.15,71300.0,108.9323,108.9323,108.6917,108.8161,71300.0
2010-08-26 15:50:00,131.15,131.15,130.83,130.92,80500.0,108.8161,108.8161,108.5506,108.6253,80500.0
2010-08-26 15:55:00,130.93,130.99,130.67,130.74,108000.0,108.6336,108.6834,108.4179,108.476,108000.0
2010-08-27 09:30:00,131.93,131.95,131.42,131.42,56700.0,109.4633,109.4799,109.0402,109.0402,56700.0
2010-08-27 09:35:00,131.39,131.47,131.13,131.14,36900.0,109.0153,109.0816,108.7995,108.8078,36900.0
2010-08-27 09:40:00,131.09,131.2,130.8,130.8,25600.0,108.7664,108.8576,108.5257,108.5257,25600.0
2010-08-27 09:45:00,130.76,130.99,130.72,130.75,71300.0,108.4926,108.6834,108.4594,108.4843,71300.0
2010-08-27 09:50:00,130.72,131.04,130.7,130.96,69500.0,108.4594,108.7249,108.4428,108.6585,69500.0
2010-08-27 09:55:00,131.01,131.23,130.22,130.29,156800.0,108.7,108.8825,108.0445,108.1026,156800.0
2010-08-27 10:00:00,130.28,130.64,129.61,129.93,265200.0,108.0943,108.393,107.5384,107.8039,265200.0
2010-08-27 10:05:00,129.93,130.03,129.47,129.87,298100.0,107.8039,107.8869,107.4222,107.7541,298100.0
2010-08-27 10:10:00,129.9,130.84,129.85,130.69,203400.0,107.779,108.5589,107.7375,108.4345,203400.0
2010-08-27 10:15:00,130.7,131.12,130.67,130.97,98100.0,108.4428,108.7912,108.4179,108.6668,98100.0
2010-08-27 10:20:00,131.02,131.22,130.74,131.05,80100.0,108.7083,108.8742,108.476,108.7332,80100.0
2010-08-27 10:25:00,131.05,131.53,131.05,131.46,118600.0,108.7332,109.1314,108.7332,109.0733,118600.0
2010-08-27 10:30:00,131.47,131.86,131.38,131.57,89400.0,109.0816,109.4052,109.007,109.1646,89400.0
2010-08-27 10:35:00,131.56,131.89,131.42,131.71,75900.0,109.1563,109.4301,109.0402,109.2808,75900.0
2010-08-27 10:40:00,131.7,131.83,131.47,131.55,132100.0,109.2725,109.3803,109.0816,109.148,132100.0
2010-08-27 10:45:00,131.56,131.65,131.31,131.39,118300.0,109.1563,109.231,108.9489,109.0153,118300.0
2010-08-27 10:50:00,131.4,131.55,131.3,131.39,37500.0,109.0236,109.148,108.9406,109.0153,37500.0
2010-08-27 10:55:00,131.36,131.42,131.07,131.4,33200.0,108.9904,109.0402,108.7498,109.0236,33200.0
2010-08-27 11:00:00,131.39,131.69,131.39,131.67,21100.0,109.0153,109.2642,109.0153,109.2476,21100.0
2010-08-27 11:05:00,131.67,132.29,131.64,132.17,81500.0,109.2476,109.762,109.2227,109.6624,81500.0
2010-08-27 11:10:00,132.18,132.47,132.1,132.39,68800.0,109.6707,109.9114,109.6044,109.845,68800.0
2010-08-27 11:15:00,132.39,132.65,132.31,132.31,95400.0,109.845,110.0607,109.7786,109.7786,95400.0
2010-08-27 11:20:00,132.31,132.54,132.25,132.54,37600.0,109.7786,109.9694,109.7288,109.9694,37600.0
2010-08-27 11:25:00,132.52,132.69,132.4,132.58,42700.0,109.9528,110.0939,109.8533,110.0026,42700.0
2010-08-27 11:30:00,132.6,132.69,132.49,132.53,58400.0,110.0192,110.0939,109.9279,109.9611,58400.0
2010-08-27 11:35:00,132.46,132.53,132.31,132.31,33200.0,109.9031,109.9611,109.7786,109.7786,33200.0
2010-08-27 11:40:00,132.32,132.35,132.19,132.3,17200.0,109.7869,109.8118,109.679,109.7703,17200.0
2010-08-27 11:45:00,132.33,132.58,132.33,132.56,37000.0,109.7952,110.0026,109.7952,109.986,37000.0
2010-08-27 11:50:00,132.56,132.65,132.35,132.37,16700.0,109.986,110.0607,109.8118,109.8284,16700.0
2010-08-27 11:55:00,132.37,132.42,132.21,132.33,19200.0,109.8284,109.8699,109.6956,109.7952,19200.0
2010-08-27 12:00:00,132.34,132.47,132.22,132.35,19800.0,109.8035,109.9114,109.7039,109.8118,19800.0
2010-08-27 12:05:00,132.38,132.53,132.36,132.46,7900.0,109.8367,109.9611,109.8201,109.9031,7900.0
2010-08-27 12:10:00,132.45,132.53,132.39,132.52,8100.0,109.8948,109.9611,109.845,109.9528,8100.0
2010-08-27 12:15:00,132.49,132.71,132.49,132.67,14500.0,109.9279,110.1105,109.9279,110.0773,14500.0
2010-08-27 12:20:00,132.68,132.73,132.48,132.67,23300.0,110.0856,110.1271,109.9196,110.0773,23300.0
2010-08-27 12:25:00,132.64,132.67,132.49,132.57,6600.0,110.0524,110.0773,109.9279,109.9943,6600.0
2010-08-27 12:30:00,132.61,132.7,132.51,132.59,14100.0,110.0275,110.1022,109.9445,110.0109,14100.0
2010-08-27 12:35:00,132.63,132.7,132.5,132.52,4600.0,110.0441,110.1022,109.9362,109.9528,4600.0
2010-08-27 12:40:00,132.48,132.48,132.2,132.22,3800.0,109.9196,109.9196,109.6873,109.7039,3800.0
2010-08-27 12:45:00,132.21,132.39,132.21,132.29,8300.0,109.6956,109.845,109.6956,109.762,8300.0
2010-08-27 12:50:00,132.27,132.36,132.24,132.33,8200.0,109.7454,109.8201,109.7205,109.7952,8200.0
2010-08-27 12:55:00,132.32,132.32,131.98,132.06,28300.0,109.7869,109.7869,109.5048,109.5712,28300.0
2010-08-27 13:00:00,132.07,132.22,132.0,132.19,6900.0,109.5795,109.7039,109.5214,109.679,6900.0
2010-08-27 13:05:00,132.19,132.27,132.11,132.22,10300.0,109.679,109.7454,109.6127,109.7039,10300.0
2010-08-27 13:10:00,132.24,132.27,132.01,132.03,7500.0,109.7205,109.7454,109.5297,109.5463,7500.0
2010-08-27 13:15:00,132.0,132.16,131.97,132.04,9800.0,109.5214,109.6541,109.4965,109.5546,9800.0
2010-08-27 13:20:00,132.06,132.26,132.06,132.23,33300.0,109.5712,109.7371,109.5712,109.7122,33300.0
2010-08-27 13:25:00,132.19,132.5,132.17,132.49,17300.0,109.679,109.9362,109.6624,109.9279,17300.0
2010-08-27 13:30:00,132.5,132.66,132.42,132.55,26300.0,109.9362,110.069,109.8699,109.9777,26300.0
2010-08-27 13:35:00,132.58,132.76,132.5,132.52,56000.0,110.0026,110.152,109.9362,109.9528,56000.0
2010-08-27 13:40:00,132.59,132.67,132.46,132.53,13400.0,110.0109,110.0773,109.9031,109.9611,13400.0
2010-08-27 13:45:00,132.54,132.62,132.41,132.41,28400.0,109.9694,110.0358,109.8616,109.8616,28400.0
2010-08-27 13:50:00,132.45,132.7,132.44,132.69,5600.0,109.8948,110.1022,109.8865,110.0939,5600.0
2010-08-27 13:55:00,132.74,132.94,132.61,132.94,31100.0,110.1354,110.3013,110.0275,110.3013,31100.0
2010-08-27 14:00:00,132.95,133.13,132.9,133.01,161500.0,110.3096,110.459,110.2681,110.3594,161500.0
2010-08-27 14:05:00,133.0,133.0,132.66,132.92,43200.0,110.3511,110.3511,110.069,110.2847,43200.0
2010-08-27 14:10:00,132.93,133.03,132.75,132.75,23000.0,110.293,110.376,110.1437,110.1437,23000.0
2010-08-27 14:15:00,132.7,132.97,132.7,132.91,35700.0,110.1022,110.3262,110.1022,110.2764,35700.0
2010-08-27 14:20:00,132.91,133.02,132.77,132.9,16700.0,110.2764,110.3677,110.1603,110.2681,16700.0
2010-08-27 14:25:00,132.9,133.02,132.9,133.02,23900.0,110.2681,110.3677,110.2681,110.3677,23900.0
2010-08-27 14:30:00,133.05,133.14,133.0,133.06,27200.0,110.3926,110.4673,110.3511,110.4009,27200.0
2010-08-27 14:35:00,133.03,133.31,133.03,133.29,41800.0,110.376,110.6083,110.376,110.5917,41800.0
2010-08-27 14:40:00,133.33,133.36,133.2,133.36,77200.0,110.6249,110.6498,110.517,110.6498,77200.0
2010-08-27 14:45:00,133.36,133.43,133.22,133.22,22400.0,110.6498,110.7079,110.5336,110.5336,22400.0
2010-08-27 14:50:00,133.22,133.32,133.05,133.07,16000.0,110.5336,110.6166,110.3926,110.4092,16000.0
2010-08-27 14:55:00,133.06,133.2,133.06,133.15,9000.0,110.4009,110.517,110.4009,110.4756,9000.0
2010-08-27 15:00:00,133.17,133.19,132.98,133.03,9600.0,110.4921,110.5087,110.3345,110.376,9600.0
2010-08-27 15:05:00,133.03,133.15,132.98,133.13,19600.0,110.376,110.4756,110.3345,110.459,19600.0
2010-08-27 15:10:00,133.14,133.24,133.01,133.16,42400.0,110.4673,110.5502,110.3594,110.4839,42400.0
2010-08-27 15:15:00,133.18,133.19,133.02,133.07,38200.0,110.5004,110.5087,110.3677,110.4092,38200.0
2010-08-27 15:20:00,133.08,133.35,133.08,133.34,32500.0,110.4175,110.6415,110.4175,110.6332,32500.0
2010-08-27 15:25:00,133.35,133.54,133.28,133.47,36700.0,110.6415,110.7991,110.5834,110.7411,36700.0
2010-08-27 15:30:00,133.47,133.51,133.2,133.23,36100.0,110.7411,110.7742,110.517,110.5419,36100.0
2010-08-27 15:35:00,133.24,133.37,133.21,133.26,19200.0,110.5502,110.6581,110.5253,110.5668,19200.0
2010-08-27 15:40:00,133.27,133.54,133.23,133.51,39600.0,110.5751,110.7991,110.5419,110.7742,39600.0
2010-08-27 15:45:00,133.52,133.54,133.4,133.45,56500.0,110.7825,110.7991,110.683,110.7245,56500.0
2010-08-27 15:50:00,133.47,133.59,133.44,133.49,73700.0,110.7411,110.8406,110.7162,110.7577,73700.0
2010-08-27 15:55:00,133.5,133.57,133.4,133.48,71200.0,110.766,110.824,110.683,110.7494,71200.0
2010-08-30 09:30:00,132.81,133.01,132.76,132.89,51600.0,110.1935,110.3594,110.152,110.2598,51600.0
2010-08-30 09:35:00,132.95,133.31,132.95,133.21,56400.0,110.3096,110.6083,110.3096,110.5253,56400.0
2010-08-30 09:40:00,133.19,133.51,133.19,133.5,80100.0,110.5087,110.7742,110.5087,110.766,80100.0
2010-08-30 09:45:00,133.49,133.62,133.41,133.45,40500.0,110.7577,110.8655,110.6913,110.7245,40500.0
2010-08-30 09:50:00,133.4,133.54,133.18,133.32,41100.0,110.683,110.7991,110.5004,110.6166,41100.0
2010-08-30 09:55:00,133.32,133.59,133.32,133.55,25200.0,110.6166,110.8406,110.6166,110.8074,25200.0
2010-08-30 10:00:00,133.54,133.57,133.27,133.45,32800.0,110.7991,110.824,110.5751,110.7245,32800.0
2010-08-30 10:05:00,133.44,133.58,133.35,133.37,29500.0,110.7162,110.8323,110.6415,110.6581,29500.0
2010-08-30 10:10:00,133.37,133.39,133.19,133.38,32200.0,110.6581,110.6747,110.5087,110.6664,32200.0
2010-08-30 10:15:00,133.36,133.37,132.79,132.99,41500.0,110.6498,110.6581,110.1769,110.3428,41500.0
2010-08-30 10:20:00,132.95,133.04,132.8,132.86,72100.0,110.3096,110.3843,110.1852,110.2349,72100.0
2010-08-30 10:25:00,132.81,132.86,132.65,132.84,28100.0,110.1935,110.2349,110.0607,110.2183,28100.0
2010-08-30 10:30:00,132.78,132.78,132.59,132.73,35900.0,110.1686,110.1686,110.0109,110.1271,35900.0
2010-08-30 10:35:00,132.71,132.86,132.71,132.8,16600.0,110.1105,110.2349,110.1105,110.1852,16600.0
2010-08-30 10:40:00,132.79,132.79,132.6,132.73,16000.0,110.1769,110.1769,110.0192,110.1271,16000.0
2010-08-30 10:45:00,132.7,132.95,132.63,132.95,32000.0,110.1022,110.3096,110.0441,110.3096,32000.0
2010-08-30 10:50:00,132.98,133.17,132.98,133.15,19200.0,110.3345,110.4921,110.3345,110.4756,19200.0
2010-08-30 10:55:00,133.13,133.21,132.99,133.01,25500.0,110.459,110.5253,110.3428,110.3594,25500.0
2010-08-30 11:00:00,133.02,133.07,132.81,132.84,23400.0,110.3677,110.4092,110.1935,110.2183,23400.0
2010-08-30 11:05:00,132.83,132.9,132.73,132.9,27500.0,110.21,110.2681,110.1271,110.2681,27500.0
2010-08-30 11:10:00,132.9,132.91,132.77,132.81,41300.0,110.2681,110.2764,110.1603,110.1935,41300.0
2010-08-30 11:15:00,132.79,132.92,132.73,132.91,20100.0,110.1769,110.2847,110.1271,110.2764,20100.0
2010-08-30 11:20:00,132.91,132.92,132.67,132.75,38000.0,110.2764,110.2847,110.0773,110.1437,38000.0
2010-08-30 11:25:00,132.78,132.85,132.73,132.78,23300.0,110.1686,110.2266,110.1271,110.1686,23300.0
2010-08-30 11:30:00,132.82,132.83,132.65,132.66,11400.0,110.2018,110.21,110.0607,110.069,11400.0
2010-08-30 11:35:00,132.67,132.72,132.53,132.53,27700.0,110.0773,110.1188,109.9611,109.9611,27700.0
2010-08-30 11:40:00,132.52,132.59,132.3,132.34,28000.0,109.9528,110.0109,109.7703,109.8035,28000.0
2010-08-30 11:45:00,132.31,132.36,132.2,132.36,63200.0,109.7786,109.8201,109.6873,109.8201,63200.0
2010-08-30 11:50:00,132.39,132.43,132.25,132.25,41400.0,109.845,109.8782,109.7288,109.7288,41400.0
2010-08-30 11:55:00,132.24,132.39,132.2,132.34,19400.0,109.7205,109.845,109.6873,109.8035,19400.0
2010-08-30 12:00:00,132.35,132.39,132.27,132.28,12400.0,109.8118,109.845,109.7454,109.7537,12400.0
2010-08-30 12:05:00,132.29,132.35,132.26,132.35,12000.0,109.762,109.8118,109.7371,109.8118,12000.0
2010-08-30 12:10:00,132.36,132.43,132.36,132.39,8500.0,109.8201,109.8782,109.8201,109.845,8500.0
2010-08-30 12:15:00,132.4,132.41,132.35,132.38,12300.0,109.8533,109.8616,109.8118,109.8367,12300.0
2010-08-30 12:20:00,132.37,132.42,132.36,132.4,3500.0,109.8284,109.8699,109.8201,109.8533,3500.0
2010-08-30 12:25:00,132.37,132.37,132.28,132.33,13700.0,109.8284,109.8284,109.7537,109.7952,13700.0
2010-08-30 12:30:00,132.34,132.37,132.28,132.34,15300.0,109.8035,109.8284,109.7537,109.8035,15300.0
2010-08-30 12:35:00,132.35,132.55,132.34,132.55,13600.0,109.8118,109.9777,109.8035,109.9777,13600.0
2010-08-30 12:40:00,132.54,132.64,132.54,132.59,11300.0,109.9694,110.0524,109.9694,110.0109,11300.0
2010-08-30 12:45:00,132.63,132.89,132.63,132.8,25800.0,110.0441,110.2598,110.0441,110.1852,25800.0
2010-08-30 12:50:00,132.8,132.84,132.65,132.66,14300.0,110.1852,110.2183,110.0607,110.069,14300.0
2010-08-30 12:55:00,132.68,132.77,132.42,132.46,54600.0,110.0856,110.1603,109.8699,109.9031,54600.0
2010-08-30 13:00:00,132.45,132.51,132.41,132.49,7900.0,109.8948,109.9445,109.8616,109.9279,7900.0
2010-08-30 13:05:00,132.52,132.57,132.49,132.55,4800.0,109.9528,109.9943,109.9279,109.9777,4800.0
2010-08-30 13:10:00,132.54,132.69,132.44,132.45,19800.0,109.9694,110.0939,109.8865,109.8948,19800.0
2010-08-30 13:15:00,132.44,132.59,132.38,132.51,28400.0,109.8865,110.0109,109.8367,109.9445,28400.0
2010-08-30 13:20:00,132.5,132.5,132.1,132.25,77400.0,109.9362,109.9362,109.6044,109.7288,77400.0
2010-08-30 13:25:00,132.2,132.21,131.83,131.94,54300.0,109.6873,109.6956,109.3803,109.4716,54300.0
2010-08-30 13:30:00,131.92,132.02,131.89,132.01,15600.0,109.455,109.538,109.4301,109.5297,15600.0
2010-08-30 13:35:00,132.02,132.05,131.99,131.99,9000.0,109.538,109.5629,109.5131,109.5131,9000.0
2010-08-30 13:40:00,131.98,132.21,131.97,132.15,25300.0,109.5048,109.6956,109.4965,109.6458,25300.0
2010-08-30 13:45:00,132.14,132.2,132.1,132.19,11400.0,109.6375,109.6873,109.6044,109.679,11400.0
2010-08-30 13:50:00,132.17,132.18,132.01,132.02,12300.0,109.6624,109.6707,109.5297,109.538,12300.0
2010-08-30 13:55:00,132.02,132.09,131.94,131.98,25200.0,109.538,109.5961,109.4716,109.5048,25200.0
2010-08-30 14:00:00,131.94,132.11,131.93,131.97,26200.0,109.4716,109.6127,109.4633,109.4965,26200.0
2010-08-30 14:05:00,131.94,132.03,131.76,131.84,44400.0,109.4716,109.5463,109.3223,109.3886,44400.0
2010-08-30 14:10:00,131.82,131.86,131.76,131.76,27900.0,109.372,109.4052,109.3223,109.3223,27900.0
2010-08-30 14:15:00,131.75,131.75,131.7,131.74,21600.0,109.314,109.314,109.2725,109.3057,21600.0
2010-08-30 14:20:00,131.77,131.79,131.73,131.74,11700.0,109.3306,109.3472,109.2974,109.3057,11700.0
2010-08-30 14:25:00,131.74,132.02,131.68,131.99,23300.0,109.3057,109.538,109.2559,109.5131,23300.0
2010-08-30 14:30:00,131.97,132.17,131.97,132.08,18000.0,109.4965,109.6624,109.4965,109.5878,18000.0
2010-08-30 14:35:00,132.03,132.04,131.88,131.97,34200.0,109.5463,109.5546,109.4218,109.4965,34200.0
2010-08-30 14:40:00,131.97,132.19,131.97,132.11,21200.0,109.4965,109.679,109.4965,109.6127,21200.0
2010-08-30 14:45:00,132.1,132.12,131.86,131.89,39800.0,109.6044,109.621,109.4052,109.4301,39800.0
2010-08-30 14:50:00,131.88,132.1,131.84,132.1,24400.0,109.4218,109.6044,109.3886,109.6044,24400.0
2010-08-30 14:55:00,132.1,132.1,131.91,131.95,10200.0,109.6044,109.6044,109.4467,109.4799,10200.0
2010-08-30 15:00:00,131.95,132.05,131.87,131.9,16800.0,109.4799,109.5629,109.4135,109.4384,16800.0
2010-08-30 15:05:00,131.92,131.98,131.78,131.78,28100.0,109.455,109.5048,109.3389,109.3389,28100.0
2010-08-30 15:10:00,131.77,131.87,131.76,131.76,22900.0,109.3306,109.4135,109.3223,109.3223,22900.0
2010-08-30 15:15:00,131.76,131.76,131.57,131.64,52200.0,109.3223,109.3223,109.1646,109.2227,52200.0
2010-08-30 15:20:00,131.64,131.74,131.55,131.7,41500.0,109.2227,109.3057,109.148,109.2725,41500.0
2010-08-30 15:25:00,131.7,131.74,131.58,131.64,30800.0,109.2725,109.3057,109.1729,109.2227,30800.0
2010-08-30 15:30:00,131.63,131.67,131.57,131.61,65000.0,109.2144,109.2476,109.1646,109.1978,65000.0
2010-08-30 15:35:00,131.61,131.79,131.6,131.74,42100.0,109.1978,109.3472,109.1895,109.3057,42100.0
2010-08-30 15:40:00,131.75,131.76,131.62,131.71,100900.0,109.314,109.3223,109.2061,109.2808,100900.0
2010-08-30 15:45:00,131.69,131.69,131.43,131.47,80600.0,109.2642,109.2642,109.0485,109.0816,80600.0
2010-08-30 15:50:00,131.46,131.47,131.36,131.38,60100.0,109.0733,109.0816,108.9904,109.007,60100.0
2010-08-30 15:55:00,131.37,131.38,131.17,131.21,140100.0,108.9987,109.007,108.8327,108.8659,140100.0
2010-08-31 09:30:00,130.91,130.95,130.58,130.58,79400.0,108.617,108.6502,108.3432,108.3432,79400.0
2010-08-31 09:35:00,130.56,130.7,130.25,130.36,83400.0,108.3266,108.4428,108.0694,108.1607,83400.0
2010-08-31 09:40:00,130.34,130.35,129.97,130.09,92200.0,108.1441,108.1524,107.8371,107.9366,92200.0
2010-08-31 09:45:00,130.1,131.07,130.1,130.96,191400.0,107.9449,108.7498,107.9449,108.6585,191400.0
2010-08-31 09:50:00,130.98,131.2,130.67,130.96,143900.0,108.6751,108.8576,108.4179,108.6585,143900.0
2010-08-31 09:55:00,131.0,131.15,130.52,130.76,51600.0,108.6917,108.8161,108.2934,108.4926,51600.0
2010-08-31 10:00:00,130.73,131.64,130.68,131.46,103900.0,108.4677,109.2227,108.4262,109.0733,103900.0
2010-08-31 10:05:00,131.45,131.75,131.4,131.66,54500.0,109.0651,109.314,109.0236,109.2393,54500.0
2010-08-31 10:10:00,131.66,132.08,131.65,131.9,82300.0,109.2393,109.5878,109.231,109.4384,82300.0
2010-08-31 10:15:00,131.93,132.06,131.65,131.65,42200.0,109.4633,109.5712,109.231,109.231,42200.0
2010-08-31 10:20:00,131.67,131.83,131.52,131.55,28800.0,109.2476,109.3803,109.1231,109.148,28800.0
2010-08-31 10:25:00,131.57,131.82,131.52,131.82,19900.0,109.1646,109.372,109.1231,109.372,19900.0
2010-08-31 10:30:00,131.82,132.02,131.72,131.85,61200.0,109.372,109.538,109.2891,109.3969,61200.0
2010-08-31 10:35:00,131.85,131.87,131.35,131.46,75300.0,109.3969,109.4135,108.9821,109.0733,75300.0
2010-08-31 10:40:00,131.46,131.64,131.23,131.62,51400.0,109.0733,109.2227,108.8825,109.2061,51400.0
2010-08-31 10:45:00,131.62,131.62,131.43,131.5,29400.0,109.2061,109.2061,109.0485,109.1065,29400.0
2010-08-31 10:50:00,131.54,131.83,131.47,131.59,47000.0,109.1397,109.3803,109.0816,109.1812,47000.0
2010-08-31 10:55:00,131.56,131.81,131.54,131.78,35400.0,109.1563,109.3637,109.1397,109.3389,35400.0
2010-08-31 11:00:00,131.75,131.91,131.73,131.79,37200.0,109.314,109.4467,109.2974,109.3472,37200.0
2010-08-31 11:05:00,131.81,131.87,131.47,131.49,27900.0,109.3637,109.4135,109.0816,109.0982,27900.0
2010-08-31 11:10:00,131.45,131.55,131.3,131.55,29800.0,109.0651,109.148,108.9406,109.148,29800.0
2010-08-31 11:15:00,131.57,131.72,131.53,131.54,13900.0,109.1646,109.2891,109.1314,109.1397,13900.0
2010-08-31 11:20:00,131.47,131.91,131.45,131.87,15600.0,109.0816,109.4467,109.0651,109.4135,15600.0
2010-08-31 11:25:00,131.83,131.94,131.68,131.71,18200.0,109.3803,109.4716,109.2559,109.2808,18200.0
2010-08-31 11:30:00,131.69,131.97,131.66,131.96,22500.0,109.2642,109.4965,109.2393,109.4882,22500.0
2010-08-31 11:35:00,131.95,132.08,131.89,131.9,47200.0,109.4799,109.5878,109.4301,109.4384,47200.0
2010-08-31 11:40:00,131.91,132.07,131.9,131.91,26900.0,109.4467,109.5795,109.4384,109.4467,26900.0
2010-08-31 11:45:00,131.91,131.94,131.82,131.86,12800.0,109.4467,109.4716,109.372,109.4052,12800.0
2010-08-31 11:50:00,131.87,132.24,131.86,132.2,53100.0,109.4135,109.7205,109.4052,109.6873,53100.0
2010-08-31 11:55:00,132.21,132.24,131.96,131.99,15800.0,109.6956,109.7205,109.4882,109.5131,15800.0
2010-08-31 12:00:00,132.0,132.16,132.0,132.07,17000.0,109.5214,109.6541,109.5214,109.5795,17000.0
2010-08-31 12:05:00,132.09,132.16,132.0,132.0,11800.0,109.5961,109.6541,109.5214,109.5214,11800.0
2010-08-31 12:10:00,131.94,131.99,131.87,131.96,13800.0,109.4716,109.5131,109.4135,109.4882,13800.0
2010-08-31 12:15:00,131.97,132.0,131.88,131.99,10000.0,109.4965,109.5214,109.4218,109.5131,10000.0
2010-08-31 12:20:00,132.02,132.02,131.89,131.94,7900.0,109.538,109.538,109.4301,109.4716,7900.0
2010-08-31 12:25:00,131.93,131.94,131.84,131.88,11900.0,109.4633,109.4716,109.3886,109.4218,11900.0
2010-08-31 12:30:00,131.89,132.03,131.85,132.0,10700.0,109.4301,109.5463,109.3969,109.5214,10700.0
2010-08-31 12:35:00,131.99,132.02,131.87,131.88,5700.0,109.5131,109.538,109.4135,109.4218,5700.0
2010-08-31 12:40:00,131.85,131.85,131.62,131.73,16800.0,109.3969,109.3969,109.2061,109.2974,16800.0
2010-08-31 12:45:00,131.74,131.88,131.73,131.83,8200.0,109.3057,109.4218,109.2974,109.3803,8200.0
2010-08-31 12:50:00,131.86,131.92,131.61,131.61,8500.0,109.4052,109.455,109.1978,109.1978,8500.0
2010-08-31 12:55:00,131.63,131.63,131.41,131.42,29600.0,109.2144,109.2144,109.0319,109.0402,29600.0
2010-08-31 13:00:00,131.41,131.77,131.37,131.65,27400.0,109.0319,109.3306,108.9987,109.231,27400.0
2010-08-31 13:05:00,131.62,131.75,131.58,131.74,8400.0,109.2061,109.314,109.1729,109.3057,8400.0
2010-08-31 13:10:00,131.74,131.91,131.72,131.91,15800.0,109.3057,109.4467,109.2891,109.4467,15800.0
2010-08-31 13:15:00,131.9,131.9,131.8,131.8,5700.0,109.4384,109.4384,109.3554,109.3554,5700.0
2010-08-31 13:20:00,131.82,132.03,131.82,131.87,28000.0,109.372,109.5463,109.372,109.4135,28000.0
2010-08-31 13:25:00,131.93,132.03,131.93,131.98,10000.0,109.4633,109.5463,109.4633,109.5048,10000.0
2010-08-31 13:30:00,132.0,132.1,131.89,131.91,26500.0,109.5214,109.6044,109.4301,109.4467,26500.0
2010-08-31 13:35:00,131.92,132.17,131.84,132.1,36800.0,109.455,109.6624,109.3886,109.6044,36800.0
2010-08-31 13:40:00,132.09,132.13,132.0,132.02,8000.0,109.5961,109.6293,109.5214,109.538,8000.0
2010-08-31 13:45:00,132.04,132.07,131.87,131.9,20700.0,109.5546,109.5795,109.4135,109.4384,20700.0
2010-08-31 13:50:00,131.91,131.91,131.84,131.84,6500.0,109.4467,109.4467,109.3886,109.3886,6500.0
2010-08-31 13:55:00,131.85,131.93,131.85,131.87,12100.0,109.3969,109.4633,109.3969,109.4135,12100.0
2010-08-31 14:00:00,131.88,131.95,131.58,131.64,48200.0,109.4218,109.4799,109.1729,109.2227,48200.0
2010-08-31 14:05:00,131.61,132.12,131.6,131.98,64900.0,109.1978,109.621,109.1895,109.5048,64900.0
2010-08-31 14:10:00,131.98,132.11,131.92,131.95,40400.0,109.5048,109.6127,109.455,109.4799,40400.0
2010-08-31 14:15:00,131.89,131.89,131.46,131.46,60600.0,109.4301,109.4301,109.0733,109.0733,60600.0
2010-08-31 14:20:00,131.47,131.55,131.3,131.32,25500.0,109.0816,109.148,108.9406,108.9572,25500.0
2010-08-31 14:25:00,131.34,131.52,131.29,131.39,31300.0,108.9738,109.1231,108.9323,109.0153,31300.0
2010-08-31 14:30:00,131.45,131.46,131.28,131.31,42500.0,109.0651,109.0733,108.924,108.9489,42500.0
2010-08-31 14:35:00,131.32,131.37,130.93,130.97,100100.0,108.9572,108.9987,108.6336,108.6668,100100.0
2010-08-31 14:40:00,130.96,131.06,130.82,130.85,84600.0,108.6585,108.7415,108.5423,108.5672,84600.0
2010-08-31 14:45:00,130.84,130.87,130.56,130.57,58800.0,108.5589,108.5838,108.3266,108.3349,58800.0
2010-08-31 14:50:00,130.57,130.89,130.55,130.87,59500.0,108.3349,108.6004,108.3183,108.5838,59500.0
2010-08-31 14:55:00,130.89,130.91,130.68,130.72,26800.0,108.6004,108.617,108.4262,108.4594,26800.0
2010-08-31 15:00:00,130.7,131.07,130.66,131.07,63000.0,108.4428,108.7498,108.4096,108.7498,63000.0
2010-08-31 15:05:00,131.05,131.05,130.78,130.9,46600.0,108.7332,108.7332,108.5091,108.6087,46600.0
2010-08-31 15:10:00,130.9,130.9,130.66,130.75,31300.0,108.6087,108.6087,108.4096,108.4843,31300.0
2010-08-31 15:15:00,130.77,130.93,130.68,130.89,44600.0,108.5009,108.6336,108.4262,108.6004,44600.0
2010-08-31 15:20:00,130.88,130.95,130.7,130.75,39000.0,108.5921,108.6502,108.4428,108.4843,39000.0
2010-08-31 15:25:00,130.75,130.9,130.72,130.87,42400.0,108.4843,108.6087,108.4594,108.5838,42400.0
2010-08-31 15:30:00,130.87,131.13,130.84,130.98,49200.0,108.5838,108.7995,108.5589,108.6751,49200.0
2010-08-31 15:35:00,130.97,131.04,130.67,130.76,70000.0,108.6668,108.7249,108.4179,108.4926,70000.0
2010-08-31 15:40:00,130.76,131.01,130.73,130.98,76400.0,108.4926,108.7,108.4677,108.6751,76400.0
2010-08-31 15:45:00,131.0,131.52,130.99,131.3,119200.0,108.6917,109.1231,108.6834,108.9406,119200.0
2010-08-31 15:50:00,131.3,131.45,130.96,131.03,75500.0,108.9406,109.0651,108.6585,108.7166,75500.0
2010-08-31 15:55:00,131.03,131.26,131.0,131.26,137000.0,108.7166,108.9074,108.6917,108.9074,137000.0
2010-09-01 09:30:00,133.1,133.66,133.1,133.59,79300.0,110.4341,110.8987,110.4341,110.8406,79300.0
2010-09-01 09:35:00,133.57,133.61,133.2,133.32,44300.0,110.824,110.8572,110.517,110.6166,44300.0
2010-09-01 09:40:00,133.29,133.44,133.05,133.09,63600.0,110.5917,110.7162,110.3926,110.4258,63600.0
2010-09-01 09:45:00,133.12,133.25,133.04,133.15,69600.0,110.4507,110.5585,110.3843,110.4756,69600.0
2010-09-01 09:50:00,133.17,133.52,133.15,133.32,103000.0,110.4921,110.7825,110.4756,110.6166,103000.0
2010-09-01 09:55:00,133.33,133.6,133.22,133.55,62100.0,110.6249,110.8489,110.5336,110.8074,62100.0
2010-09-01 10:00:00,133.51,134.77,133.35,134.62,120100.0,110.7742,111.8197,110.6415,111.6952,120100.0
2010-09-01 10:05:00,134.62,134.93,134.58,134.76,118700.0,111.6952,111.9524,111.662,111.8114,118700.0
2010-09-01 10:10:00,134.8,134.9,134.67,134.87,95100.0,111.8446,111.9275,111.7367,111.9027,95100.0
2010-09-01 10:15:00,134.87,135.02,134.75,134.79,57000.0,111.9027,112.0271,111.8031,111.8363,57000.0
2010-09-01 10:20:00,134.82,134.91,134.72,134.86,34500.0,111.8612,111.9358,111.7782,111.8944,34500.0
2010-09-01 10:25:00,134.87,134.93,134.79,134.87,12700.0,111.9027,111.9524,111.8363,111.9027,12700.0
2010-09-01 10:30:00,134.85,135.02,134.73,134.9,61100.0,111.8861,112.0271,111.7865,111.9275,61100.0
2010-09-01 10:35:00,134.91,134.95,134.76,134.87,40500.0,111.9358,111.969,111.8114,111.9027,40500.0
2010-09-01 10:40:00,134.86,134.96,134.84,134.92,37000.0,111.8944,111.9773,111.8778,111.9441,37000.0
2010-09-01 10:45:00,134.92,134.97,134.8,134.91,47500.0,111.9441,111.9856,111.8446,111.9358,47500.0
2010-09-01 10:50:00,134.93,135.27,134.91,135.19,38200.0,111.9524,112.2345,111.9358,112.1682,38200.0
2010-09-01 10:55:00,135.2,135.29,135.08,135.08,27800.0,112.1765,112.2511,112.0769,112.0769,27800.0
2010-09-01 11:00:00,135.14,135.24,135.13,135.16,21600.0,112.1267,112.2096,112.1184,112.1433,21600.0
2010-09-01 11:05:00,135.18,135.19,134.99,135.0,38000.0,112.1599,112.1682,112.0022,112.0105,38000.0
2010-09-01 11:10:00,135.0,135.15,134.94,135.15,18300.0,112.0105,112.135,111.9607,112.135,18300.0
2010-09-01 11:15:00,135.14,135.16,134.92,134.95,10100.0,112.1267,112.1433,111.9441,111.969,10100.0
2010-09-01 11:20:00,135.0,135.01,134.92,134.96,15000.0,112.0105,112.0188,111.9441,111.9773,15000.0
2010-09-01 11:25:00,134.97,135.03,134.9,134.98,14700.0,111.9856,112.0354,111.9275,111.9939,14700.0
2010-09-01 11:30:00,135.0,135.18,135.0,135.13,18800.0,112.0105,112.1599,112.0105,112.1184,18800.0
2010-09-01 11:35:00,135.14,135.16,135.01,135.03,29100.0,112.1267,112.1433,112.0188,112.0354,29100.0
2010-09-01 11:40:00,135.02,135.12,135.01,135.12,9700.0,112.0271,112.1101,112.0188,112.1101,9700.0
2010-09-01 11:45:00,135.11,135.13,134.92,134.95,11800.0,112.1018,112.1184,111.9441,111.969,11800.0
2010-09-01 11:50:00,134.98,135.16,134.96,135.12,10700.0,111.9939,112.1433,111.9773,112.1101,10700.0
2010-09-01 11:55:00,135.14,135.14,134.97,134.99,3100.0,112.1267,112.1267,111.9856,112.0022,3100.0
2010-09-01 12:00:00,135.01,135.09,134.98,134.98,6000.0,112.0188,112.0852,111.9939,111.9939,6000.0
2010-09-01 12:05:00,134.99,135.06,134.95,134.95,8000.0,112.0022,112.0603,111.969,111.969,8000.0
2010-09-01 12:10:00,134.94,134.97,134.93,134.94,1900.0,111.9607,111.9856,111.9524,111.9607,1900.0
2010-09-01 12:15:00,134.95,135.0,134.9,134.9,7600.0,111.969,112.0105,111.9275,111.9275,7600.0
2010-09-01 12:20:00,134.9,134.93,134.84,134.85,16400.0,111.9275,111.9524,111.8778,111.8861,16400.0
2010-09-01 12:25:00,134.85,134.85,134.74,134.79,8300.0,111.8861,111.8861,111.7948,111.8363,8300.0
2010-09-01 12:30:00,134.78,134.81,134.75,134.78,4800.0,111.828,111.8529,111.8031,111.828,4800.0
2010-09-01 12:35:00,134.75,134.8,134.75,134.77,3100.0,111.8031,111.8446,111.8031,111.8197,3100.0
2010-09-01 12:40:00,134.77,134.81,134.75,134.77,10200.0,111.8197,111.8529,111.8031,111.8197,10200.0
2010-09-01 12:45:00,134.75,134.79,134.72,134.73,2800.0,111.8031,111.8363,111.7782,111.7865,2800.0
2010-09-01 12:50:00,134.75,134.8,134.72,134.78,11400.0,111.8031,111.8446,111.7782,111.828,11400.0
2010-09-01 12:55:00,134.8,134.86,134.78,134.82,13400.0,111.8446,111.8944,111.828,111.8612,13400.0
2010-09-01 13:00:00,134.83,134.83,134.75,134.8,12200.0,111.8695,111.8695,111.8031,111.8446,12200.0
2010-09-01 13:05:00,134.8,134.96,134.8,134.96,4900.0,111.8446,111.9773,111.8446,111.9773,4900.0
2010-09-01 13:10:00,134.94,135.01,134.92,134.99,4800.0,111.9607,112.0188,111.9441,112.0022,4800.0
2010-09-01 13:15:00,134.99,135.0,134.93,134.93,3400.0,112.0022,112.0105,111.9524,111.9524,3400.0
2010-09-01 13:20:00,134.96,135.0,134.94,134.96,10900.0,111.9773,112.0105,111.9607,111.9773,10900.0
2010-09-01 13:25:00,134.98,135.0,134.92,134.96,2700.0,111.9939,112.0105,111.9441,111.9773,2700.0
2010-09-01 13:30:00,134.97,135.02,134.97,135.02,6600.0,111.9856,112.0271,111.9856,112.0271,6600.0
2010-09-01 13:35:00,135.02,135.07,134.98,135.02,7500.0,112.0271,112.0686,111.9939,112.0271,7500.0
2010-09-01 13:40:00,135.04,135.08,134.99,135.06,3300.0,112.0437,112.0769,112.0022,112.0603,3300.0
2010-09-01 13:45:00,135.11,135.24,135.06,135.22,24900.0,112.1018,112.2096,112.0603,112.193,24900.0
2010-09-01 13:50:00,135.21,135.34,135.17,135.29,51700.0,112.1848,112.2926,112.1516,112.2511,51700.0
2010-09-01 13:55:00,135.3,135.32,135.15,135.25,18100.0,112.2594,112.276,112.135,112.2179,18100.0
2010-09-01 14:00:00,135.26,135.3,135.17,135.21,14700.0,112.2262,112.2594,112.1516,112.1848,14700.0
2010-09-01 14:05:00,135.22,135.39,135.17,135.23,36400.0,112.193,112.3341,112.1516,112.2013,36400.0
2010-09-01 14:10:00,135.2,135.21,135.01,135.04,23200.0,112.1765,112.1848,112.0188,112.0437,23200.0
2010-09-01 14:15:00,135.04,135.09,135.01,135.03,14900.0,112.0437,112.0852,112.0188,112.0354,14900.0
2010-09-01 14:20:00,135.06,135.17,134.97,134.99,32700.0,112.0603,112.1516,111.9856,112.0022,32700.0
2010-09-01 14:25:00,134.95,135.14,134.9,135.1,18800.0,111.969,112.1267,111.9275,112.0935,18800.0
2010-09-01 14:30:00,135.13,135.16,135.11,135.13,12800.0,112.1184,112.1433,112.1018,112.1184,12800.0
2010-09-01 14:35:00,135.11,135.13,134.95,135.03,50900.0,112.1018,112.1184,111.969,112.0354,50900.0
2010-09-01 14:40:00,135.02,135.15,135.02,135.12,37600.0,112.0271,112.135,112.0271,112.1101,37600.0
2010-09-01 14:45:00,135.06,135.16,135.04,135.1,13600.0,112.0603,112.1433,112.0437,112.0935,13600.0
2010-09-01 14:50:00,135.11,135.17,135.08,135.1,22800.0,112.1018,112.1516,112.0769,112.0935,22800.0
2010-09-01 14:55:00,135.08,135.18,135.06,135.14,37400.0,112.0769,112.1599,112.0603,112.1267,37400.0
2010-09-01 15:00:00,135.16,135.17,135.0,135.15,12400.0,112.1433,112.1516,112.0105,112.135,12400.0
2010-09-01 15:05:00,135.16,135.33,135.16,135.23,26400.0,112.1433,112.2843,112.1433,112.2013,26400.0
2010-09-01 15:10:00,135.26,135.38,135.23,135.36,8500.0,112.2262,112.3258,112.2013,112.3092,8500.0
2010-09-01 15:15:00,135.34,135.34,135.23,135.28,15200.0,112.2926,112.2926,112.2013,112.2428,15200.0
2010-09-01 15:20:00,135.28,135.34,135.2,135.23,25100.0,112.2428,112.2926,112.1765,112.2013,25100.0
2010-09-01 15:25:00,135.24,135.31,135.1,135.3,20000.0,112.2096,112.2677,112.0935,112.2594,20000.0
2010-09-01 15:30:00,135.3,135.35,135.17,135.31,26100.0,112.2594,112.3009,112.1516,112.2677,26100.0
2010-09-01 15:35:00,135.31,135.41,135.26,135.34,23900.0,112.2677,112.3507,112.2262,112.2926,23900.0
2010-09-01 15:40:00,135.34,135.51,135.33,135.5,35900.0,112.2926,112.4337,112.2843,112.4254,35900.0
2010-09-01 15:45:00,135.52,135.67,135.41,135.46,84300.0,112.442,112.5664,112.3507,112.3922,84300.0
2010-09-01 15:50:00,135.49,135.55,135.31,135.39,62900.0,112.4171,112.4669,112.2677,112.3341,62900.0
2010-09-01 15:55:00,135.39,135.59,135.38,135.58,166600.0,112.3341,112.5,112.3258,112.4917,166600.0
2010-09-02 09:30:00,135.61,135.72,135.4,135.57,97200.0,112.5166,112.6079,112.3424,112.4834,97200.0
2010-09-02 09:35:00,135.57,135.8,135.41,135.69,96300.0,112.4834,112.6743,112.3507,112.583,96300.0
2010-09-02 09:40:00,135.69,135.71,135.4,135.62,75300.0,112.583,112.5996,112.3424,112.5249,75300.0
2010-09-02 09:45:00,135.65,136.0,135.57,135.99,71100.0,112.5498,112.8402,112.4834,112.8319,71100.0
2010-09-02 09:50:00,136.0,136.11,135.95,136.01,77400.0,112.8402,112.9315,112.7987,112.8485,77400.0
2010-09-02 09:55:00,136.03,136.3,136.03,136.3,21700.0,112.8651,113.0891,112.8651,113.0891,21700.0
2010-09-02 10:00:00,136.26,136.63,136.2,136.25,76900.0,113.0559,113.3629,113.0062,113.0476,76900.0
2010-09-02 10:05:00,136.29,136.44,136.18,136.18,31500.0,113.0808,113.2053,112.9896,112.9896,31500.0
2010-09-02 10:10:00,136.2,136.46,136.19,136.4,57000.0,113.0062,113.2219,112.9979,113.1721,57000.0
2010-09-02 10:15:00,136.41,136.46,136.1,136.13,28500.0,113.1804,113.2219,112.9232,112.9481,28500.0
2010-09-02 10:20:00,136.11,136.42,136.08,136.38,33500.0,112.9315,113.1887,112.9066,113.1555,33500.0
2010-09-02 10:25:00,136.37,136.68,136.37,136.68,26500.0,113.1472,113.4044,113.1472,113.4044,26500.0
2010-09-02 10:30:00,136.69,136.72,136.49,136.58,27900.0,113.4127,113.4376,113.2468,113.3215,27900.0
2010-09-02 10:35:00,136.53,136.66,136.5,136.58,8400.0,113.28,113.3878,113.2551,113.3215,8400.0
2010-09-02 10:40:00,136.61,136.76,136.52,136.56,39100.0,113.3463,113.4708,113.2717,113.3049,39100.0
2010-09-02 10:45:00,136.58,136.73,136.5,136.72,20900.0,113.3215,113.4459,113.2551,113.4376,20900.0
2010-09-02 10:50:00,136.73,136.83,136.68,136.68,17200.0,113.4459,113.5289,113.4044,113.4044,17200.0
2010-09-02 10:55:00,136.69,136.83,136.67,136.77,17600.0,113.4127,113.5289,113.3961,113.4791,17600.0
2010-09-02 11:00:00,136.77,136.87,136.75,136.82,23300.0,113.4791,113.5621,113.4625,113.5206,23300.0
2010-09-02 11:05:00,136.81,136.81,136.6,136.65,21100.0,113.5123,113.5123,113.338,113.3795,21100.0
2010-09-02 11:10:00,136.67,136.71,136.48,136.48,22800.0,113.3961,113.4293,113.2385,113.2385,22800.0
2010-09-02 11:15:00,136.48,136.51,136.36,136.49,26700.0,113.2385,113.2634,113.1389,113.2468,26700.0
2010-09-02 11:20:00,136.5,136.5,136.32,136.34,8500.0,113.2551,113.2551,113.1057,113.1223,8500.0
2010-09-02 11:25:00,136.33,136.35,136.24,136.33,8000.0,113.114,113.1306,113.0394,113.114,8000.0
2010-09-02 11:30:00,136.32,136.5,136.3,136.46,8100.0,113.1057,113.2551,113.0891,113.2219,8100.0
2010-09-02 11:35:00,136.44,136.47,136.36,136.44,13400.0,113.2053,113.2302,113.1389,113.2053,13400.0
2010-09-02 11:40:00,136.44,136.6,136.44,136.46,10100.0,113.2053,113.338,113.2053,113.2219,10100.0
2010-09-02 11:45:00,136.47,136.48,136.38,136.44,12500.0,113.2302,113.2385,113.1555,113.2053,12500.0
2010-09-02 11:50:00,136.45,136.51,136.44,136.5,63900.0,113.2136,113.2634,113.2053,113.2551,63900.0
2010-09-02 11:55:00,136.48,136.5,136.31,136.31,50300.0,113.2385,113.2551,113.0974,113.0974,50300.0
2010-09-02 12:00:00,136.31,136.36,136.27,136.33,22300.0,113.0974,113.1389,113.0642,113.114,22300.0
2010-09-02 12:05:00,136.35,136.47,136.35,136.43,12000.0,113.1306,113.2302,113.1306,113.197,12000.0
2010-09-02 12:10:00,136.43,136.6,136.43,136.58,14700.0,113.197,113.338,113.197,113.3215,14700.0
2010-09-02 12:15:00,136.62,136.64,136.47,136.48,8200.0,113.3546,113.3712,113.2302,113.2385,8200.0
2010-09-02 12:20:00,136.49,136.58,136.49,136.53,17000.0,113.2468,113.3215,113.2468,113.28,17000.0
2010-09-02 12:25:00,136.51,136.6,136.45,136.58,36600.0,113.2634,113.338,113.2136,113.3215,36600.0
2010-09-02 12:30:00,136.58,136.64,136.56,136.57,11800.0,113.3215,113.3712,113.3049,113.3132,11800.0
2010-09-02 12:35:00,136.58,136.65,136.58,136.63,8500.0,113.3215,113.3795,113.3215,113.3629,8500.0
2010-09-02 12:40:00,136.64,136.71,136.53,136.55,9600.0,113.3712,113.4293,113.28,113.2966,9600.0
2010-09-02 12:45:00,136.54,136.63,136.48,136.61,20500.0,113.2883,113.3629,113.2385,113.3463,20500.0
2010-09-02 12:50:00,136.61,136.61,136.31,136.31,29500.0,113.3463,113.3463,113.0974,113.0974,29500.0
2010-09-02 12:55:00,136.31,136.41,136.3,136.36,16300.0,113.0974,113.1804,113.0891,113.1389,16300.0
2010-09-02 13:00:00,136.36,136.42,136.34,136.41,7500.0,113.1389,113.1887,113.1223,113.1804,7500.0
2010-09-02 13:05:00,136.42,136.44,136.38,136.39,6300.0,113.1887,113.2053,113.1555,113.1638,6300.0
2010-09-02 13:10:00,136.39,136.4,136.28,136.32,16100.0,113.1638,113.1721,113.0725,113.1057,16100.0
2010-09-02 13:15:00,136.32,136.46,136.32,136.41,19100.0,113.1057,113.2219,113.1057,113.1804,19100.0
2010-09-02 13:20:00,136.43,136.48,136.36,136.36,11400.0,113.197,113.2385,113.1389,113.1389,11400.0
2010-09-02 13:25:00,136.36,136.44,136.35,136.42,7100.0,113.1389,113.2053,113.1306,113.1887,7100.0
2010-09-02 13:30:00,136.4,136.51,136.4,136.51,7900.0,113.1721,113.2634,113.1721,113.2634,7900.0
2010-09-02 13:35:00,136.53,136.55,136.48,136.49,20600.0,113.28,113.2966,113.2385,113.2468,20600.0
2010-09-02 13:40:00,136.5,136.57,136.5,136.54,8200.0,113.2551,113.3132,113.2551,113.2883,8200.0
2010-09-02 13:45:00,136.54,136.57,136.51,136.55,7600.0,113.2883,113.3132,113.2634,113.2966,7600.0
2010-09-02 13:50:00,136.58,136.65,136.57,136.64,8300.0,113.3215,113.3795,113.3132,113.3712,8300.0
2010-09-02 13:55:00,136.67,136.7,136.64,136.66,3600.0,113.3961,113.421,113.3712,113.3878,3600.0
2010-09-02 14:00:00,136.68,136.74,136.63,136.74,12300.0,113.4044,113.4542,113.3629,113.4542,12300.0
2010-09-02 14:05:00,136.75,136.87,136.75,136.86,10200.0,113.4625,113.5621,113.4625,113.5538,10200.0
2010-09-02 14:10:00,136.88,137.04,136.85,137.0,26100.0,113.5704,113.7031,113.5455,113.6699,26100.0
2010-09-02 14:15:00,137.0,137.06,136.95,137.05,13600.0,113.6699,113.7197,113.6284,113.7114,13600.0
2010-09-02 14:20:00,137.07,137.14,136.88,136.88,31900.0,113.728,113.7861,113.5704,113.5704,31900.0
2010-09-02 14:25:00,136.87,136.99,136.87,136.9,28500.0,113.5621,113.6616,113.5621,113.587,28500.0
2010-09-02 14:30:00,136.91,136.99,136.91,136.95,12200.0,113.5953,113.6616,113.5953,113.6284,12200.0
2010-09-02 14:35:00,136.95,136.99,136.91,136.98,7500.0,113.6284,113.6616,113.5953,113.6533,7500.0
2010-09-02 14:40:00,137.0,137.0,136.86,136.9,19000.0,113.6699,113.6699,113.5538,113.587,19000.0
2010-09-02 14:45:00,136.91,136.95,136.89,136.92,12700.0,113.5953,113.6284,113.5787,113.6036,12700.0
2010-09-02 14:50:00,136.92,136.98,136.9,136.93,11100.0,113.6036,113.6533,113.587,113.6118,11100.0
2010-09-02 14:55:00,136.93,136.99,136.93,136.99,8600.0,113.6118,113.6616,113.6118,113.6616,8600.0
2010-09-02 15:00:00,136.97,136.99,136.88,136.94,19600.0,113.645,113.6616,113.5704,113.6201,19600.0
2010-09-02 15:05:00,136.94,137.1,136.93,137.1,18200.0,113.6201,113.7529,113.6118,113.7529,18200.0
2010-09-02 15:10:00,137.09,137.15,136.98,137.05,20100.0,113.7446,113.7944,113.6533,113.7114,20100.0
2010-09-02 15:15:00,137.04,137.1,137.03,137.05,19700.0,113.7031,113.7529,113.6948,113.7114,19700.0
2010-09-02 15:20:00,137.06,137.19,137.06,137.06,36500.0,113.7197,113.8276,113.7197,113.7197,36500.0
2010-09-02 15:25:00,137.05,137.11,136.98,137.1,34700.0,113.7114,113.7612,113.6533,113.7529,34700.0
2010-09-02 15:30:00,137.1,137.15,137.05,137.13,42800.0,113.7529,113.7944,113.7114,113.7778,42800.0
2010-09-02 15:35:00,137.13,137.42,137.1,137.34,65700.0,113.7778,114.0184,113.7529,113.952,65700.0
2010-09-02 15:40:00,137.34,137.41,137.25,137.27,42700.0,113.952,114.0101,113.8774,113.8939,42700.0
2010-09-02 15:45:00,137.29,137.49,137.28,137.38,56200.0,113.9105,114.0765,113.9022,113.9852,56200.0
2010-09-02 15:50:00,137.38,137.41,137.33,137.34,44900.0,113.9852,114.0101,113.9437,113.952,44900.0
2010-09-02 15:55:00,137.35,137.38,137.29,137.33,150100.0,113.9603,113.9852,113.9105,113.9437,150100.0
2010-09-03 09:30:00,139.24,139.32,139.02,139.1,99300.0,115.5285,115.5948,115.3459,115.4123,99300.0
2010-09-03 09:35:00,139.11,139.57,139.11,139.54,75300.0,115.4206,115.8023,115.4206,115.7774,75300.0
2010-09-03 09:40:00,139.55,139.81,139.55,139.59,90700.0,115.7857,116.0014,115.7857,115.8189,90700.0
2010-09-03 09:45:00,139.59,139.6,139.38,139.44,43400.0,115.8189,115.8272,115.6446,115.6944,43400.0
2010-09-03 09:50:00,139.43,139.58,139.4,139.55,40300.0,115.6861,115.8106,115.6612,115.7857,40300.0
2010-09-03 09:55:00,139.55,139.76,139.55,139.75,43900.0,115.7857,115.9599,115.7857,115.9516,43900.0
2010-09-03 10:00:00,139.73,139.74,139.25,139.43,71900.0,115.935,115.9433,115.5368,115.6861,71900.0
2010-09-03 10:05:00,139.41,139.41,138.98,138.98,41800.0,115.6695,115.6695,115.3127,115.3127,41800.0
2010-09-03 10:10:00,139.0,139.12,138.79,138.81,27200.0,115.3293,115.4289,115.1551,115.1717,27200.0
2010-09-03 10:15:00,138.78,139.04,138.56,138.86,29800.0,115.1468,115.3625,114.9643,115.2132,29800.0
2010-09-03 10:20:00,138.95,139.09,138.92,139.02,44200.0,115.2879,115.404,115.263,115.3459,44200.0
2010-09-03 10:25:00,139.04,139.07,138.57,138.62,67400.0,115.3625,115.3874,114.9726,115.0141,67400.0
2010-09-03 10:30:00,138.65,138.66,138.34,138.43,49900.0,115.0389,115.0472,114.7817,114.8564,49900.0
2010-09-03 10:35:00,138.44,138.69,138.33,138.66,72300.0,114.8647,115.0721,114.7734,115.0472,72300.0
2010-09-03 10:40:00,138.67,138.89,138.6,138.86,48700.0,115.0555,115.2381,114.9975,115.2132,48700.0
2010-09-03 10:45:00,138.86,138.92,138.77,138.84,30200.0,115.2132,115.263,115.1385,115.1966,30200.0
2010-09-03 10:50:00,138.82,138.82,138.63,138.65,30200.0,115.18,115.18,115.0224,115.0389,30200.0
2010-09-03 10:55:00,138.68,138.78,138.46,138.75,45200.0,115.0638,115.1468,114.8813,115.1219,45200.0
2010-09-03 11:00:00,138.76,138.76,138.48,138.56,26600.0,115.1302,115.1302,114.8979,114.9643,26600.0
2010-09-03 11:05:00,138.57,138.69,138.53,138.68,32800.0,114.9726,115.0721,114.9394,115.0638,32800.0
2010-09-03 11:10:00,138.67,138.78,138.46,138.78,32700.0,115.0555,115.1468,114.8813,115.1468,32700.0
2010-09-03 11:15:00,138.77,138.91,138.67,138.87,51300.0,115.1385,115.2547,115.0555,115.2215,51300.0
2010-09-03 11:20:00,138.85,138.85,138.68,138.72,10500.0,115.2049,115.2049,115.0638,115.097,10500.0
2010-09-03 11:25:00,138.71,138.83,138.66,138.67,17700.0,115.0887,115.1883,115.0472,115.0555,17700.0
2010-09-03 11:30:00,138.67,138.74,138.63,138.64,37300.0,115.0555,115.1136,115.0224,115.0306,37300.0
2010-09-03 11:35:00,138.64,138.64,138.51,138.63,17900.0,115.0306,115.0306,114.9228,115.0224,17900.0
2010-09-03 11:40:00,138.62,138.72,138.62,138.72,16000.0,115.0141,115.097,115.0141,115.097,16000.0
2010-09-03 11:45:00,138.72,138.77,138.65,138.65,34900.0,115.097,115.1385,115.0389,115.0389,34900.0
2010-09-03 11:50:00,138.65,138.65,138.48,138.64,27200.0,115.0389,115.0389,114.8979,115.0306,27200.0
2010-09-03 11:55:00,138.63,138.84,138.63,138.69,21600.0,115.0224,115.1966,115.0224,115.0721,21600.0
2010-09-03 12:00:00,138.67,138.77,138.61,138.77,10600.0,115.0555,115.1385,115.0058,115.1385,10600.0
2010-09-03 12:05:00,138.77,138.83,138.75,138.75,4000.0,115.1385,115.1883,115.1219,115.1219,4000.0
2010-09-03 12:10:00,138.75,138.85,138.73,138.84,6900.0,115.1219,115.2049,115.1053,115.1966,6900.0
2010-09-03 12:15:00,138.85,138.85,138.74,138.79,7300.0,115.2049,115.2049,115.1136,115.1551,7300.0
2010-09-03 12:20:00,138.8,138.86,138.8,138.83,4000.0,115.1634,115.2132,115.1634,115.1883,4000.0
2010-09-03 12:25:00,138.83,138.84,138.74,138.76,4800.0,115.1883,115.1966,115.1136,115.1302,4800.0
2010-09-03 12:30:00,138.77,138.85,138.74,138.83,4600.0,115.1385,115.2049,115.1136,115.1883,4600.0
2010-09-03 12:35:00,138.85,139.03,138.85,138.86,47100.0,115.2049,115.3542,115.2049,115.2132,47100.0
2010-09-03 12:40:00,138.87,138.93,138.82,138.91,16400.0,115.2215,115.2713,115.18,115.2547,16400.0
2010-09-03 12:45:00,138.89,138.9,138.85,138.85,2500.0,115.2381,115.2464,115.2049,115.2049,2500.0
2010-09-03 12:50:00,138.83,138.91,138.83,138.91,4600.0,115.1883,115.2547,115.1883,115.2547,4600.0
2010-09-03 12:55:00,138.9,139.06,138.9,138.97,48600.0,115.2464,115.3791,115.2464,115.3045,48600.0
2010-09-03 13:00:00,138.97,139.16,138.97,139.07,20100.0,115.3045,115.4621,115.3045,115.3874,20100.0
2010-09-03 13:05:00,139.07,139.1,139.02,139.05,10200.0,115.3874,115.4123,115.3459,115.3708,10200.0
2010-09-03 13:10:00,139.08,139.11,139.03,139.03,7600.0,115.3957,115.4206,115.3542,115.3542,7600.0
2010-09-03 13:15:00,139.05,139.06,138.98,139.03,6600.0,115.3708,115.3791,115.3127,115.3542,6600.0
2010-09-03 13:20:00,139.05,139.07,138.95,139.01,13200.0,115.3708,115.3874,115.2879,115.3376,13200.0
2010-09-03 13:25:00,139.03,139.05,138.93,138.96,14200.0,115.3542,115.3708,115.2713,115.2962,14200.0
2010-09-03 13:30:00,138.98,139.06,138.92,139.0,12900.0,115.3127,115.3791,115.263,115.3293,12900.0
2010-09-03 13:35:00,139.0,139.14,138.99,139.14,10100.0,115.3293,115.4455,115.321,115.4455,10100.0
2010-09-03 13:40:00,139.15,139.17,139.09,139.09,6900.0,115.4538,115.4704,115.404,115.404,6900.0
2010-09-03 13:45:00,139.14,139.15,139.05,139.14,7800.0,115.4455,115.4538,115.3708,115.4455,7800.0
2010-09-03 13:50:00,139.14,139.25,139.14,139.25,14000.0,115.4455,115.5368,115.4455,115.5368,14000.0
2010-09-03 13:55:00,139.24,139.31,139.2,139.25,23100.0,115.5285,115.5866,115.4953,115.5368,23100.0
2010-09-03 14:00:00,139.27,139.27,139.22,139.23,2200.0,115.5534,115.5534,115.5119,115.5202,2200.0
2010-09-03 14:05:00,139.22,139.24,139.17,139.17,1800.0,115.5119,115.5285,115.4704,115.4704,1800.0
2010-09-03 14:10:00,139.15,139.19,139.07,139.1,21600.0,115.4538,115.487,115.3874,115.4123,21600.0
2010-09-03 14:15:00,139.1,139.21,139.08,139.2,3700.0,115.4123,115.5036,115.3957,115.4953,3700.0
2010-09-03 14:20:00,139.23,139.29,139.19,139.29,100500.0,115.5202,115.57,115.487,115.57,100500.0
2010-09-03 14:25:00,139.29,139.31,139.23,139.23,5900.0,115.57,115.5866,115.5202,115.5202,5900.0
2010-09-03 14:30:00,139.23,139.34,139.21,139.31,13600.0,115.5202,115.6114,115.5036,115.5866,13600.0
2010-09-03 14:35:00,139.33,139.38,139.21,139.25,22000.0,115.6031,115.6446,115.5036,115.5368,22000.0
2010-09-03 14:40:00,139.25,139.32,139.15,139.2,13100.0,115.5368,115.5948,115.4538,115.4953,13100.0
2010-09-03 14:45:00,139.21,139.22,138.98,138.99,17600.0,115.5036,115.5119,115.3127,115.321,17600.0
2010-09-03 14:50:00,138.98,139.09,138.98,139.04,16400.0,115.3127,115.404,115.3127,115.3625,16400.0
2010-09-03 14:55:00,139.04,139.05,138.9,138.92,98200.0,115.3625,115.3708,115.2464,115.263,98200.0
2010-09-03 15:00:00,138.91,138.94,138.82,138.88,13200.0,115.2547,115.2796,115.18,115.2298,13200.0
2010-09-03 15:05:00,138.88,138.94,138.8,138.91,18500.0,115.2298,115.2796,115.1634,115.2547,18500.0
2010-09-03 15:10:00,138.9,139.03,138.89,138.92,12000.0,115.2464,115.3542,115.2381,115.263,12000.0
2010-09-03 15:15:00,138.91,138.97,138.89,138.96,12200.0,115.2547,115.3045,115.2381,115.2962,12200.0
2010-09-03 15:20:00,138.96,139.07,138.95,139.03,16200.0,115.2962,115.3874,115.2879,115.3542,16200.0
2010-09-03 15:25:00,139.03,139.13,139.03,139.11,21600.0,115.3542,115.4372,115.3542,115.4206,21600.0
2010-09-03 15:30:00,139.12,139.19,138.9,138.94,32900.0,115.4289,115.487,115.2464,115.2796,32900.0
2010-09-03 15:35:00,138.95,139.09,138.93,139.03,25400.0,115.2879,115.404,115.2713,115.3542,25400.0
2010-09-03 15:40:00,139.03,139.26,139.02,139.25,30700.0,115.3542,115.5451,115.3459,115.5368,30700.0
2010-09-03 15:45:00,139.27,139.36,139.2,139.25,55500.0,115.5534,115.628,115.4953,115.5368,55500.0
2010-09-03 15:50:00,139.27,139.32,139.18,139.19,128700.0,115.5534,115.5948,115.4787,115.487,128700.0
2010-09-03 15:55:00,139.2,139.36,139.2,139.26,70500.0,115.4953,115.628,115.4953,115.5451,70500.0
2010-09-07 09:30:00,138.8,138.9,138.39,138.42,116000.0,115.1634,115.2464,114.8232,114.8481,116000.0
2010-09-07 09:35:00,138.43,138.6,138.28,138.41,72300.0,114.8564,114.9975,114.732,114.8398,72300.0
2010-09-07 09:40:00,138.46,138.83,138.37,138.73,79800.0,114.8813,115.1883,114.8066,115.1053,79800.0
2010-09-07 09:45:00,138.75,138.83,138.38,138.41,60200.0,115.1219,115.1883,114.8149,114.8398,60200.0
2010-09-07 09:50:00,138.42,138.45,138.09,138.18,32700.0,114.8481,114.873,114.5743,114.649,32700.0
2010-09-07 09:55:00,138.17,138.22,137.73,137.73,31000.0,114.6407,114.6822,114.2756,114.2756,31000.0
2010-09-07 10:00:00,137.72,137.83,137.63,137.79,32200.0,114.2673,114.3586,114.1926,114.3254,32200.0
2010-09-07 10:05:00,137.82,138.04,137.78,138.04,62400.0,114.3503,114.5328,114.3171,114.5328,62400.0
2010-09-07 10:10:00,138.03,138.14,138.02,138.14,6900.0,114.5245,114.6158,114.5162,114.6158,6900.0
2010-09-07 10:15:00,138.16,138.17,137.92,137.99,22900.0,114.6324,114.6407,114.4333,114.4913,22900.0
2010-09-07 10:20:00,137.95,137.95,137.66,137.87,22600.0,114.4581,114.4581,114.2175,114.3918,22600.0
2010-09-07 10:25:00,137.86,138.02,137.83,137.98,24700.0,114.3835,114.5162,114.3586,114.483,24700.0
2010-09-07 10:30:00,137.98,137.98,137.82,137.88,16000.0,114.483,114.483,114.3503,114.4001,16000.0
2010-09-07 10:35:00,137.9,137.91,137.72,137.91,25500.0,114.4167,114.425,114.2673,114.425,25500.0
2010-09-07 10:40:00,137.91,138.09,137.89,137.93,27000.0,114.425,114.5743,114.4084,114.4416,27000.0
2010-09-07 10:45:00,137.94,137.99,137.86,137.88,5700.0,114.4499,114.4913,114.3835,114.4001,5700.0
2010-09-07 10:50:00,137.9,137.98,137.76,137.76,16800.0,114.4167,114.483,114.3005,114.3005,16800.0
2010-09-07 10:55:00,137.73,138.01,137.71,137.92,16100.0,114.2756,114.5079,114.259,114.4333,16100.0
2010-09-07 11:00:00,137.96,138.09,137.81,137.81,39900.0,114.4664,114.5743,114.342,114.342,39900.0
2010-09-07 11:05:00,137.79,137.9,137.74,137.86,20600.0,114.3254,114.4167,114.2839,114.3835,20600.0
2010-09-07 11:10:00,137.86,137.94,137.79,137.86,8000.0,114.3835,114.4499,114.3254,114.3835,8000.0
2010-09-07 11:15:00,137.88,137.95,137.79,137.9,11000.0,114.4001,114.4581,114.3254,114.4167,11000.0
2010-09-07 11:20:00,137.92,138.14,137.92,138.03,15900.0,114.4333,114.6158,114.4333,114.5245,15900.0
2010-09-07 11:25:00,138.05,138.2,138.03,138.19,12100.0,114.5411,114.6656,114.5245,114.6573,12100.0
2010-09-07 11:30:00,138.2,138.28,138.02,138.03,18900.0,114.6656,114.732,114.5162,114.5245,18900.0
2010-09-07 11:35:00,138.0,138.09,137.99,138.09,12300.0,114.4996,114.5743,114.4913,114.5743,12300.0
2010-09-07 11:40:00,138.06,138.14,138.03,138.14,12500.0,114.5494,114.6158,114.5245,114.6158,12500.0
2010-09-07 11:45:00,138.15,138.17,138.05,138.05,2500.0,114.6241,114.6407,114.5411,114.5411,2500.0
2010-09-07 11:50:00,138.11,138.11,137.88,137.91,6000.0,114.5909,114.5909,114.4001,114.425,6000.0
2010-09-07 11:55:00,137.91,138.26,137.9,138.25,26900.0,114.425,114.7154,114.4167,114.7071,26900.0
2010-09-07 12:00:00,138.25,138.25,138.15,138.22,6500.0,114.7071,114.7071,114.6241,114.6822,6500.0
2010-09-07 12:05:00,138.21,138.35,138.21,138.35,9200.0,114.6739,114.79,114.6739,114.79,9200.0
2010-09-07 12:10:00,138.34,138.37,138.25,138.27,6000.0,114.7817,114.8066,114.7071,114.7237,6000.0
2010-09-07 12:15:00,138.27,138.27,138.2,138.22,8300.0,114.7237,114.7237,114.6656,114.6822,8300.0
2010-09-07 12:20:00,138.22,138.31,137.96,138.01,15800.0,114.6822,114.7568,114.4664,114.5079,15800.0
2010-09-07 12:25:00,138.01,138.03,137.93,137.97,12300.0,114.5079,114.5245,114.4416,114.4747,12300.0
2010-09-07 12:30:00,137.96,137.96,137.69,137.82,41500.0,114.4664,114.4664,114.2424,114.3503,41500.0
2010-09-07 12:35:00,137.82,137.85,137.78,137.78,1700.0,114.3503,114.3752,114.3171,114.3171,1700.0
2010-09-07 12:40:00,137.78,137.94,137.78,137.89,9100.0,114.3171,114.4499,114.3171,114.4084,9100.0
2010-09-07 12:45:00,137.89,137.99,137.82,137.87,9700.0,114.4084,114.4913,114.3503,114.3918,9700.0
2010-09-07 12:50:00,137.87,137.92,137.77,137.89,11200.0,114.3918,114.4333,114.3088,114.4084,11200.0
2010-09-07 12:55:00,137.89,137.93,137.84,137.93,6200.0,114.4084,114.4416,114.3669,114.4416,6200.0
2010-09-07 13:00:00,137.93,137.93,137.82,137.85,3800.0,114.4416,114.4416,114.3503,114.3752,3800.0
2010-09-07 13:05:00,137.84,137.85,137.74,137.81,2900.0,114.3669,114.3752,114.2839,114.342,2900.0
2010-09-07 13:10:00,137.83,137.87,137.79,137.86,3900.0,114.3586,114.3918,114.3254,114.3835,3900.0
2010-09-07 13:15:00,137.89,137.93,137.8,137.8,5000.0,114.4084,114.4416,114.3337,114.3337,5000.0
2010-09-07 13:20:00,137.8,137.83,137.67,137.77,10700.0,114.3337,114.3586,114.2258,114.3088,10700.0
2010-09-07 13:25:00,137.75,137.85,137.69,137.76,19800.0,114.2922,114.3752,114.2424,114.3005,19800.0
2010-09-07 13:30:00,137.75,137.93,137.74,137.92,11400.0,114.2922,114.4416,114.2839,114.4333,11400.0
2010-09-07 13:35:00,137.94,137.94,137.87,137.9,10800.0,114.4499,114.4499,114.3918,114.4167,10800.0
2010-09-07 13:40:00,137.9,137.98,137.86,137.88,4000.0,114.4167,114.483,114.3835,114.4001,4000.0
2010-09-07 13:45:00,137.89,137.95,137.85,137.92,5400.0,114.4084,114.4581,114.3752,114.4333,5400.0
2010-09-07 13:50:00,137.94,138.0,137.94,137.97,6400.0,114.4499,114.4996,114.4499,114.4747,6400.0
2010-09-07 13:55:00,137.96,138.14,137.96,138.12,18400.0,114.4664,114.6158,114.4664,114.5992,18400.0
2010-09-07 14:00:00,138.14,138.15,138.02,138.04,7700.0,114.6158,114.6241,114.5162,114.5328,7700.0
2010-09-07 14:05:00,138.08,138.09,137.92,137.94,9600.0,114.566,114.5743,114.4333,114.4499,9600.0
2010-09-07 14:10:00,137.93,138.04,137.93,137.98,4000.0,114.4416,114.5328,114.4416,114.483,4000.0
2010-09-07 14:15:00,138.04,138.21,138.03,138.13,10600.0,114.5328,114.6739,114.5245,114.6075,10600.0
2010-09-07 14:20:00,138.09,138.14,138.06,138.11,5800.0,114.5743,114.6158,114.5494,114.5909,5800.0
2010-09-07 14:25:00,138.11,138.18,138.05,138.06,9500.0,114.5909,114.649,114.5411,114.5494,9500.0
2010-09-07 14:30:00,138.07,138.11,137.95,137.98,12400.0,114.5577,114.5909,114.4581,114.483,12400.0
2010-09-07 14:35:00,137.97,138.05,137.85,137.85,37400.0,114.4747,114.5411,114.3752,114.3752,37400.0
2010-09-07 14:40:00,137.84,137.92,137.81,137.83,22000.0,114.3669,114.4333,114.342,114.3586,22000.0
2010-09-07 14:45:00,137.83,137.88,137.79,137.83,9700.0,114.3586,114.4001,114.3254,114.3586,9700.0
2010-09-07 14:50:00,137.82,137.83,137.72,137.75,15900.0,114.3503,114.3586,114.2673,114.2922,15900.0
2010-09-07 14:55:00,137.75,137.76,137.45,137.56,50900.0,114.2922,114.3005,114.0433,114.1346,50900.0
2010-09-07 15:00:00,137.56,137.64,137.42,137.62,22000.0,114.1346,114.2009,114.0184,114.1843,22000.0
2010-09-07 15:05:00,137.61,137.61,137.39,137.47,17100.0,114.176,114.176,113.9935,114.0599,17100.0
2010-09-07 15:10:00,137.47,137.58,137.44,137.54,19100.0,114.0599,114.1512,114.035,114.118,19100.0
2010-09-07 15:15:00,137.53,137.59,137.46,137.57,20900.0,114.1097,114.1595,114.0516,114.1429,20900.0
2010-09-07 15:20:00,137.57,137.62,137.48,137.49,15900.0,114.1429,114.1843,114.0682,114.0765,15900.0
2010-09-07 15:25:00,137.48,137.55,137.38,137.54,31000.0,114.0682,114.1263,113.9852,114.118,31000.0
2010-09-07 15:30:00,137.54,137.6,137.45,137.52,19100.0,114.118,114.1678,114.0433,114.1014,19100.0
2010-09-07 15:35:00,137.54,137.72,137.52,137.66,44500.0,114.118,114.2673,114.1014,114.2175,44500.0
2010-09-07 15:40:00,137.66,137.75,137.59,137.59,64000.0,114.2175,114.2922,114.1595,114.1595,64000.0
2010-09-07 15:45:00,137.59,137.63,137.49,137.52,79400.0,114.1595,114.1926,114.0765,114.1014,79400.0
2010-09-07 15:50:00,137.51,137.52,137.16,137.17,66900.0,114.0931,114.1014,113.8027,113.811,66900.0
2010-09-07 15:55:00,137.16,137.32,137.14,137.29,74600.0,113.8027,113.9354,113.7861,113.9105,74600.0
2010-09-08 09:30:00,137.57,138.02,137.55,137.97,159900.0,114.1429,114.5162,114.1263,114.4747,159900.0
2010-09-08 09:35:00,137.95,138.14,137.76,138.04,95900.0,114.4581,114.6158,114.3005,114.5328,95900.0
2010-09-08 09:40:00,138.07,138.33,138.04,138.33,63000.0,114.5577,114.7734,114.5328,114.7734,63000.0
2010-09-08 09:45:00,138.36,138.36,138.09,138.17,24500.0,114.7983,114.7983,114.5743,114.6407,24500.0
2010-09-08 09:50:00,138.1,138.16,137.8,137.9,188700.0,114.5826,114.6324,114.3337,114.4167,188700.0
2010-09-08 09:55:00,137.93,138.17,137.93,138.12,45000.0,114.4416,114.6407,114.4416,114.5992,45000.0
2010-09-08 10:00:00,138.16,138.33,138.15,138.33,28000.0,114.6324,114.7734,114.6241,114.7734,28000.0
2010-09-08 10:05:00,138.35,138.4,138.08,138.18,22300.0,114.79,114.8315,114.566,114.649,22300.0
2010-09-08 10:10:00,138.2,138.46,138.18,138.41,55400.0,114.6656,114.8813,114.649,114.8398,55400.0
2010-09-08 10:15:00,138.38,138.43,138.16,138.16,25700.0,114.8149,114.8564,114.6324,114.6324,25700.0
2010-09-08 10:20:00,138.17,138.34,138.17,138.3,14900.0,114.6407,114.7817,114.6407,114.7485,14900.0
2010-09-08 10:25:00,138.31,138.47,138.27,138.29,22300.0,114.7568,114.8896,114.7237,114.7403,22300.0
2010-09-08 10:30:00,138.3,138.54,138.25,138.48,56600.0,114.7485,114.9477,114.7071,114.8979,56600.0
2010-09-08 10:35:00,138.5,138.67,138.48,138.6,33500.0,114.9145,115.0555,114.8979,114.9975,33500.0
2010-09-08 10:40:00,138.61,138.73,138.57,138.63,20900.0,115.0058,115.1053,114.9726,115.0224,20900.0
2010-09-08 10:45:00,138.6,138.65,138.53,138.53,13000.0,114.9975,115.0389,114.9394,114.9394,13000.0
2010-09-08 10:50:00,138.54,138.65,138.54,138.64,24300.0,114.9477,115.0389,114.9477,115.0306,24300.0
2010-09-08 10:55:00,138.64,138.68,138.53,138.53,41900.0,115.0306,115.0638,114.9394,114.9394,41900.0
2010-09-08 11:00:00,138.53,138.83,138.53,138.79,26500.0,114.9394,115.1883,114.9394,115.1551,26500.0
2010-09-08 11:05:00,138.82,138.9,138.79,138.79,18600.0,115.18,115.2464,115.1551,115.1551,18600.0
2010-09-08 11:10:00,138.79,138.9,138.7,138.78,18600.0,115.1551,115.2464,115.0804,115.1468,18600.0
2010-09-08 11:15:00,138.76,138.77,138.72,138.74,15400.0,115.1302,115.1385,115.097,115.1136,15400.0
2010-09-08 11:20:00,138.74,138.74,138.57,138.62,74200.0,115.1136,115.1136,114.9726,115.0141,74200.0
2010-09-08 11:25:00,138.64,138.7,138.61,138.69,16600.0,115.0306,115.0804,115.0058,115.0721,16600.0
2010-09-08 11:30:00,138.72,138.77,138.66,138.73,35400.0,115.097,115.1385,115.0472,115.1053,35400.0
2010-09-08 11:35:00,138.73,138.73,138.56,138.56,15600.0,115.1053,115.1053,114.9643,114.9643,15600.0
2010-09-08 11:40:00,138.55,138.59,138.53,138.55,7900.0,114.956,114.9892,114.9394,114.956,7900.0
2010-09-08 11:45:00,138.56,138.67,138.56,138.66,8700.0,114.9643,115.0555,114.9643,115.0472,8700.0
2010-09-08 11:50:00,138.65,138.65,138.52,138.53,11700.0,115.0389,115.0389,114.9311,114.9394,11700.0
2010-09-08 11:55:00,138.53,138.59,138.49,138.57,13000.0,114.9394,114.9892,114.9062,114.9726,13000.0
2010-09-08 12:00:00,138.55,138.62,138.55,138.59,10100.0,114.956,115.0141,114.956,114.9892,10100.0
2010-09-08 12:05:00,138.58,138.6,138.51,138.6,43800.0,114.9809,114.9975,114.9228,114.9975,43800.0
2010-09-08 12:10:00,138.61,138.62,138.51,138.54,24700.0,115.0058,115.0141,114.9228,114.9477,24700.0
2010-09-08 12:15:00,138.54,138.6,138.54,138.57,4500.0,114.9477,114.9975,114.9477,114.9726,4500.0
2010-09-08 12:20:00,138.58,138.68,138.56,138.65,18900.0,114.9809,115.0638,114.9643,115.0389,18900.0
2010-09-08 12:25:00,138.68,138.76,138.66,138.76,10300.0,115.0638,115.1302,115.0472,115.1302,10300.0
2010-09-08 12:30:00,138.75,138.78,138.67,138.72,16100.0,115.1219,115.1468,115.0555,115.097,16100.0
2010-09-08 12:35:00,138.72,138.78,138.72,138.74,8600.0,115.097,115.1468,115.097,115.1136,8600.0
2010-09-08 12:40:00,138.73,138.89,138.72,138.81,29600.0,115.1053,115.2381,115.097,115.1717,29600.0
2010-09-08 12:45:00,138.81,138.88,138.76,138.76,12900.0,115.1717,115.2298,115.1302,115.1302,12900.0
2010-09-08 12:50:00,138.76,138.83,138.73,138.73,9200.0,115.1302,115.1883,115.1053,115.1053,9200.0
2010-09-08 12:55:00,138.72,138.78,138.72,138.77,6000.0,115.097,115.1468,115.097,115.1385,6000.0
2010-09-08 13:00:00,138.77,138.79,138.7,138.72,11100.0,115.1385,115.1551,115.0804,115.097,11100.0
2010-09-08 13:05:00,138.7,138.7,138.59,138.66,10100.0,115.0804,115.0804,114.9892,115.0472,10100.0
2010-09-08 13:10:00,138.68,138.68,138.63,138.67,8800.0,115.0638,115.0638,115.0224,115.0555,8800.0
2010-09-08 13:15:00,138.68,138.7,138.59,138.59,4500.0,115.0638,115.0804,114.9892,114.9892,4500.0
2010-09-08 13:20:00,138.61,138.7,138.61,138.69,7000.0,115.0058,115.0804,115.0058,115.0721,7000.0
2010-09-08 13:25:00,138.69,138.74,138.63,138.71,7500.0,115.0721,115.1136,115.0224,115.0887,7500.0
2010-09-08 13:30:00,138.72,138.76,138.66,138.71,15900.0,115.097,115.1302,115.0472,115.0887,15900.0
2010-09-08 13:35:00,138.7,138.73,138.55,138.55,37900.0,115.0804,115.1053,114.956,114.956,37900.0
2010-09-08 13:40:00,138.53,138.53,138.2,138.21,36300.0,114.9394,114.9394,114.6656,114.6739,36300.0
2010-09-08 13:45:00,138.19,138.2,138.09,138.19,30200.0,114.6573,114.6656,114.5743,114.6573,30200.0
2010-09-08 13:50:00,138.2,138.29,138.17,138.21,39600.0,114.6656,114.7403,114.6407,114.6739,39600.0
2010-09-08 13:55:00,138.21,138.28,138.05,138.28,79700.0,114.6739,114.732,114.5411,114.732,79700.0
2010-09-08 14:00:00,138.22,138.22,137.93,137.97,76400.0,114.6822,114.6822,114.4416,114.4747,76400.0
2010-09-08 14:05:00,137.98,138.24,137.92,138.08,62300.0,114.483,114.6988,114.4333,114.566,62300.0
2010-09-08 14:10:00,138.1,138.2,137.96,138.2,46900.0,114.5826,114.6656,114.4664,114.6656,46900.0
2010-09-08 14:15:00,138.18,138.28,138.12,138.21,32300.0,114.649,114.732,114.5992,114.6739,32300.0
2010-09-08 14:20:00,138.22,138.43,138.21,138.4,23900.0,114.6822,114.8564,114.6739,114.8315,23900.0
2010-09-08 14:25:00,138.39,138.4,138.34,138.39,7100.0,114.8232,114.8315,114.7817,114.8232,7100.0
2010-09-08 14:30:00,138.38,138.46,138.33,138.35,33000.0,114.8149,114.8813,114.7734,114.79,33000.0
2010-09-08 14:35:00,138.38,138.43,138.35,138.38,6500.0,114.8149,114.8564,114.79,114.8149,6500.0
2010-09-08 14:40:00,138.42,138.58,138.4,138.55,27700.0,114.8481,114.9809,114.8315,114.956,27700.0
2010-09-08 14:45:00,138.54,138.58,138.53,138.53,6500.0,114.9477,114.9809,114.9394,114.9394,6500.0
2010-09-08 14:50:00,138.54,138.54,138.44,138.45,12700.0,114.9477,114.9477,114.8647,114.873,12700.0
2010-09-08 14:55:00,138.45,138.45,138.35,138.35,7300.0,114.873,114.873,114.79,114.79,7300.0
2010-09-08 15:00:00,138.36,138.61,138.36,138.61,21400.0,114.7983,115.0058,114.7983,115.0058,21400.0
2010-09-08 15:05:00,138.62,138.65,138.6,138.62,14700.0,115.0141,115.0389,114.9975,115.0141,14700.0
2010-09-08 15:10:00,138.63,138.63,138.44,138.47,14300.0,115.0224,115.0224,114.8647,114.8896,14300.0
2010-09-08 15:15:00,138.47,138.57,138.42,138.42,15000.0,114.8896,114.9726,114.8481,114.8481,15000.0
2010-09-08 15:20:00,138.41,138.56,138.26,138.28,32700.0,114.8398,114.9643,114.7154,114.732,32700.0
2010-09-08 15:25:00,138.26,138.39,138.25,138.26,23900.0,114.7154,114.8232,114.7071,114.7154,23900.0
2010-09-08 15:30:00,138.26,138.38,138.19,138.37,33200.0,114.7154,114.8149,114.6573,114.8066,33200.0
2010-09-08 15:35:00,138.36,138.59,138.35,138.47,29800.0,114.7983,114.9892,114.79,114.8896,29800.0
2010-09-08 15:40:00,138.47,138.53,138.16,138.23,48400.0,114.8896,114.9394,114.6324,114.6905,48400.0
2010-09-08 15:45:00,138.22,138.27,138.06,138.14,63000.0,114.6822,114.7237,114.5494,114.6158,63000.0
2010-09-08 15:50:00,138.13,138.22,138.04,138.12,72200.0,114.6075,114.6822,114.5328,114.5992,72200.0
2010-09-08 15:55:00,138.12,138.2,138.07,138.2,55700.0,114.5992,114.6656,114.5577,114.6656,55700.0
2010-09-09 09:30:00,139.91,139.93,139.57,139.71,72000.0,116.0844,116.101,115.8023,115.9184,72000.0
2010-09-09 09:35:00,139.71,139.74,139.44,139.65,98000.0,115.9184,115.9433,115.6944,115.8687,98000.0
2010-09-09 09:40:00,139.62,139.62,139.37,139.45,125400.0,115.8438,115.8438,115.6363,115.7027,125400.0
2010-09-09 09:45:00,139.44,139.49,139.14,139.14,56600.0,115.6944,115.7359,115.4455,115.4455,56600.0
2010-09-09 09:50:00,139.14,139.41,139.08,139.34,49200.0,115.4455,115.6695,115.3957,115.6114,49200.0
2010-09-09 09:55:00,139.37,139.43,139.33,139.4,25900.0,115.6363,115.6861,115.6031,115.6612,25900.0
2010-09-09 10:00:00,139.39,139.44,139.23,139.32,38000.0,115.6529,115.6944,115.5202,115.5948,38000.0
2010-09-09 10:05:00,139.35,139.37,139.06,139.1,37200.0,115.6197,115.6363,115.3791,115.4123,37200.0
2010-09-09 10:10:00,139.1,139.17,138.81,138.91,67900.0,115.4123,115.4704,115.1717,115.2547,67900.0
2010-09-09 10:15:00,138.91,138.95,138.71,138.8,22600.0,115.2547,115.2879,115.0887,115.1634,22600.0
2010-09-09 10:20:00,138.82,138.95,138.8,138.95,15600.0,115.18,115.2879,115.1634,115.2879,15600.0
2010-09-09 10:25:00,138.93,138.96,138.86,138.96,20600.0,115.2713,115.2962,115.2132,115.2962,20600.0
2010-09-09 10:30:00,138.98,138.99,138.76,138.79,28100.0,115.3127,115.321,115.1302,115.1551,28100.0
2010-09-09 10:35:00,138.79,138.86,138.65,138.85,19700.0,115.1551,115.2132,115.0389,115.2049,19700.0
2010-09-09 10:40:00,138.85,138.87,138.77,138.82,10100.0,115.2049,115.2215,115.1385,115.18,10100.0
2010-09-09 10:45:00,138.85,138.99,138.85,138.95,17800.0,115.2049,115.321,115.2049,115.2879,17800.0
2010-09-09 10:50:00,138.93,138.98,138.79,138.82,14900.0,115.2713,115.3127,115.1551,115.18,14900.0
2010-09-09 10:55:00,138.84,138.92,138.74,138.74,14200.0,115.1966,115.263,115.1136,115.1136,14200.0
2010-09-09 11:00:00,138.74,138.95,138.73,138.89,13800.0,115.1136,115.2879,115.1053,115.2381,13800.0
2010-09-09 11:05:00,138.9,138.98,138.88,138.95,6200.0,115.2464,115.3127,115.2298,115.2879,6200.0
2010-09-09 11:10:00,138.97,139.13,138.95,139.06,37000.0,115.3045,115.4372,115.2879,115.3791,37000.0
2010-09-09 11:15:00,139.09,139.12,138.99,138.99,21300.0,115.404,115.4289,115.321,115.321,21300.0
2010-09-09 11:20:00,138.99,138.99,138.95,138.99,3600.0,115.321,115.321,115.2879,115.321,3600.0
2010-09-09 11:25:00,139.01,139.15,139.01,139.14,38500.0,115.3376,115.4538,115.3376,115.4455,38500.0
2010-09-09 11:30:00,139.12,139.22,139.06,139.22,40100.0,115.4289,115.5119,115.3791,115.5119,40100.0
2010-09-09 11:35:00,139.23,139.25,139.19,139.2,41500.0,115.5202,115.5368,115.487,115.4953,41500.0
2010-09-09 11:40:00,139.2,139.3,139.19,139.3,35600.0,115.4953,115.5783,115.487,115.5783,35600.0
2010-09-09 11:45:00,139.3,139.3,139.16,139.19,7400.0,115.5783,115.5783,115.4621,115.487,7400.0
2010-09-09 11:50:00,139.19,139.22,139.07,139.13,14200.0,115.487,115.5119,115.3874,115.4372,14200.0
2010-09-09 11:55:00,139.14,139.15,139.08,139.09,5500.0,115.4455,115.4538,115.3957,115.404,5500.0
2010-09-09 12:00:00,139.1,139.22,139.06,139.19,12800.0,115.4123,115.5119,115.3791,115.487,12800.0
2010-09-09 12:05:00,139.18,139.21,139.12,139.14,15000.0,115.4787,115.5036,115.4289,115.4455,15000.0
2010-09-09 12:10:00,139.17,139.22,139.13,139.19,7100.0,115.4704,115.5119,115.4372,115.487,7100.0
2010-09-09 12:15:00,139.17,139.21,139.14,139.15,13700.0,115.4704,115.5036,115.4455,115.4538,13700.0
2010-09-09 12:20:00,139.16,139.21,139.16,139.16,7500.0,115.4621,115.5036,115.4621,115.4621,7500.0
2010-09-09 12:25:00,139.17,139.24,139.17,139.17,17500.0,115.4704,115.5285,115.4704,115.4704,17500.0
2010-09-09 12:30:00,139.16,139.22,139.16,139.21,4600.0,115.4621,115.5119,115.4621,115.5036,4600.0
2010-09-09 12:35:00,139.21,139.21,139.11,139.19,12400.0,115.5036,115.5036,115.4206,115.487,12400.0
2010-09-09 12:40:00,139.19,139.21,139.17,139.17,3400.0,115.487,115.5036,115.4704,115.4704,3400.0
2010-09-09 12:45:00,139.17,139.17,138.98,139.04,24400.0,115.4704,115.4704,115.3127,115.3625,24400.0
2010-09-09 12:50:00,139.03,139.06,138.91,138.94,16600.0,115.3542,115.3791,115.2547,115.2796,16600.0
2010-09-09 12:55:00,138.92,138.93,138.5,138.52,33600.0,115.263,115.2713,114.9145,114.9311,33600.0
2010-09-09 13:00:00,138.51,138.68,138.44,138.65,50300.0,114.9228,115.0638,114.8647,115.0389,50300.0
2010-09-09 13:05:00,138.64,138.66,138.47,138.48,27900.0,115.0306,115.0472,114.8896,114.8979,27900.0
2010-09-09 13:10:00,138.47,138.47,138.25,138.28,34100.0,114.8896,114.8896,114.7071,114.732,34100.0
2010-09-09 13:15:00,138.28,138.46,138.26,138.43,11200.0,114.732,114.8813,114.7154,114.8564,11200.0
2010-09-09 13:20:00,138.43,138.46,138.38,138.38,7500.0,114.8564,114.8813,114.8149,114.8149,7500.0
2010-09-09 13:25:00,138.38,138.41,138.1,138.12,35400.0,114.8149,114.8398,114.5826,114.5992,35400.0
2010-09-09 13:30:00,138.1,138.21,138.02,138.21,28800.0,114.5826,114.6739,114.5162,114.6739,28800.0
2010-09-09 13:35:00,138.21,138.35,138.17,138.24,34100.0,114.6739,114.79,114.6407,114.6988,34100.0
2010-09-09 13:40:00,138.22,138.23,138.19,138.22,13900.0,114.6822,114.6905,114.6573,114.6822,13900.0
2010-09-09 13:45:00,138.23,138.41,138.08,138.41,34900.0,114.6905,114.8398,114.566,114.8398,34900.0
2010-09-09 13:50:00,138.39,138.45,138.32,138.33,10700.0,114.8232,114.873,114.7651,114.7734,10700.0
2010-09-09 13:55:00,138.3,138.3,137.96,138.03,32300.0,114.7485,114.7485,114.4664,114.5245,32300.0
2010-09-09 14:00:00,138.02,138.24,138.02,138.22,11900.0,114.5162,114.6988,114.5162,114.6822,11900.0
2010-09-09 14:05:00,138.23,138.29,138.09,138.11,118000.0,114.6905,114.7403,114.5743,114.5909,118000.0
2010-09-09 14:10:00,138.11,138.11,137.91,138.07,18500.0,114.5909,114.5909,114.425,114.5577,18500.0
2010-09-09 14:15:00,138.05,138.16,137.94,138.15,130100.0,114.5411,114.6324,114.4499,114.6241,130100.0
2010-09-09 14:20:00,138.14,138.17,138.08,138.08,6300.0,114.6158,114.6407,114.566,114.566,6300.0
2010-09-09 14:25:00,138.08,138.14,137.93,138.04,148100.0,114.566,114.6158,114.4416,114.5328,148100.0
2010-09-09 14:30:00,138.03,138.24,138.01,138.23,20500.0,114.5245,114.6988,114.5079,114.6905,20500.0
2010-09-09 14:35:00,138.29,138.36,138.22,138.26,18800.0,114.7403,114.7983,114.6822,114.7154,18800.0
2010-09-09 14:40:00,138.27,138.27,138.12,138.17,8400.0,114.7237,114.7237,114.5992,114.6407,8400.0
2010-09-09 14:45:00,138.17,138.35,138.16,138.34,9100.0,114.6407,114.79,114.6324,114.7817,9100.0
2010-09-09 14:50:00,138.33,138.34,138.26,138.26,6900.0,114.7734,114.7817,114.7154,114.7154,6900.0
2010-09-09 14:55:00,138.25,138.42,138.23,138.39,9500.0,114.7071,114.8481,114.6905,114.8232,9500.0
2010-09-09 15:00:00,138.39,138.46,138.39,138.46,6600.0,114.8232,114.8813,114.8232,114.8813,6600.0
2010-09-09 15:05:00,138.46,138.54,138.44,138.46,12100.0,114.8813,114.9477,114.8647,114.8813,12100.0
2010-09-09 15:10:00,138.44,138.51,138.44,138.44,115000.0,114.8647,114.9228,114.8647,114.8647,115000.0
2010-09-09 15:15:00,138.44,138.64,138.44,138.59,25400.0,114.8647,115.0306,114.8647,114.9892,25400.0
2010-09-09 15:20:00,138.58,138.67,138.54,138.67,21200.0,114.9809,115.0555,114.9477,115.0555,21200.0
2010-09-09 15:25:00,138.7,138.72,138.6,138.67,21500.0,115.0804,115.097,114.9975,115.0555,21500.0
2010-09-09 15:30:00,138.7,138.73,138.66,138.71,13800.0,115.0804,115.1053,115.0472,115.0887,13800.0
2010-09-09 15:35:00,138.71,138.81,138.67,138.8,16500.0,115.0887,115.1717,115.0555,115.1634,16500.0
2010-09-09 15:40:00,138.82,138.84,138.6,138.61,21600.0,115.18,115.1966,114.9975,115.0058,21600.0
2010-09-09 15:45:00,138.61,138.65,138.53,138.61,31900.0,115.0058,115.0389,114.9394,115.0058,31900.0
2010-09-09 15:50:00,138.6,138.61,138.42,138.44,28500.0,114.9975,115.0058,114.8481,114.8647,28500.0
2010-09-09 15:55:00,138.44,138.55,138.42,138.52,67600.0,114.8647,114.956,114.8481,114.9311,67600.0
2010-09-10 09:30:00,138.74,138.85,138.37,138.49,27200.0,115.1136,115.2049,114.8066,114.9062,27200.0
2010-09-10 09:35:00,138.49,138.66,138.41,138.46,41900.0,114.9062,115.0472,114.8398,114.8813,41900.0
2010-09-10 09:40:00,138.46,138.62,138.35,138.56,29700.0,114.8813,115.0141,114.79,114.9643,29700.0
2010-09-10 09:45:00,138.56,138.73,138.47,138.73,52100.0,114.9643,115.1053,114.8896,115.1053,52100.0
2010-09-10 09:50:00,138.77,139.1,138.77,138.97,46100.0,115.1385,115.4123,115.1385,115.3045,46100.0
2010-09-10 09:55:00,138.96,139.15,138.91,138.92,45900.0,115.2962,115.4538,115.2547,115.263,45900.0
2010-09-10 10:00:00,138.95,139.06,138.79,139.06,10500.0,115.2879,115.3791,115.1551,115.3791,10500.0
2010-09-10 10:05:00,138.98,139.0,138.73,139.0,21700.0,115.3127,115.3293,115.1053,115.3293,21700.0
2010-09-10 10:10:00,138.95,139.16,138.88,139.04,19600.0,115.2879,115.4621,115.2298,115.3625,19600.0
2010-09-10 10:15:00,139.05,139.2,138.92,139.19,12000.0,115.3708,115.4953,115.263,115.487,12000.0
2010-09-10 10:20:00,139.21,139.33,139.14,139.14,16000.0,115.5036,115.6031,115.4455,115.4455,16000.0
2010-09-10 10:25:00,139.17,139.24,139.09,139.2,27300.0,115.4704,115.5285,115.404,115.4953,27300.0
2010-09-10 10:30:00,139.22,139.47,139.21,139.35,41400.0,115.5119,115.7193,115.5036,115.6197,41400.0
2010-09-10 10:35:00,139.39,139.43,139.31,139.33,22600.0,115.6529,115.6861,115.5866,115.6031,22600.0
2010-09-10 10:40:00,139.33,139.33,139.19,139.26,38600.0,115.6031,115.6031,115.487,115.5451,38600.0
2010-09-10 10:45:00,139.25,139.25,139.12,139.13,28600.0,115.5368,115.5368,115.4289,115.4372,28600.0
2010-09-10 10:50:00,139.11,139.25,139.11,139.16,20000.0,115.4206,115.5368,115.4206,115.4621,20000.0
2010-09-10 10:55:00,139.17,139.3,139.15,139.25,24000.0,115.4704,115.5783,115.4538,115.5368,24000.0
2010-09-10 11:00:00,139.26,139.32,139.19,139.28,14500.0,115.5451,115.5948,115.487,115.5617,14500.0
2010-09-10 11:05:00,139.29,139.3,139.04,139.14,17700.0,115.57,115.5783,115.3625,115.4455,17700.0
2010-09-10 11:10:00,139.15,139.17,139.12,139.16,7800.0,115.4538,115.4704,115.4289,115.4621,7800.0
2010-09-10 11:15:00,139.16,139.16,139.0,139.04,14900.0,115.4621,115.4621,115.3293,115.3625,14900.0
2010-09-10 11:20:00,139.02,139.11,139.02,139.09,11700.0,115.3459,115.4206,115.3459,115.404,11700.0
2010-09-10 11:25:00,139.12,139.24,139.12,139.24,6000.0,115.4289,115.5285,115.4289,115.5285,6000.0
2010-09-10 11:30:00,139.26,139.29,139.16,139.16,18400.0,115.5451,115.57,115.4621,115.4621,18400.0
2010-09-10 11:35:00,139.14,139.17,139.1,139.1,10800.0,115.4455,115.4704,115.4123,115.4123,10800.0
2010-09-10 11:40:00,139.05,139.07,138.97,138.97,11500.0,115.3708,115.3874,115.3045,115.3045,11500.0
2010-09-10 11:45:00,138.95,139.0,138.86,138.88,10800.0,115.2879,115.3293,115.2132,115.2298,10800.0
2010-09-10 11:50:00,138.85,138.91,138.77,138.82,17700.0,115.2049,115.2547,115.1385,115.18,17700.0
2010-09-10 11:55:00,138.81,138.82,138.57,138.66,41700.0,115.1717,115.18,114.9726,115.0472,41700.0
2010-09-10 12:00:00,138.66,138.69,138.53,138.64,23200.0,115.0472,115.0721,114.9394,115.0306,23200.0
2010-09-10 12:05:00,138.64,138.64,138.47,138.48,47400.0,115.0306,115.0306,114.8896,114.8979,47400.0
2010-09-10 12:10:00,138.46,138.63,138.44,138.62,10500.0,114.8813,115.0224,114.8647,115.0141,10500.0
2010-09-10 12:15:00,138.62,138.67,138.57,138.66,17700.0,115.0141,115.0555,114.9726,115.0472,17700.0
2010-09-10 12:20:00,138.68,138.85,138.67,138.82,24900.0,115.0638,115.2049,115.0555,115.18,24900.0
2010-09-10 12:25:00,138.82,138.85,138.74,138.74,5400.0,115.18,115.2049,115.1136,115.1136,5400.0
2010-09-10 12:30:00,138.74,138.74,138.57,138.72,23300.0,115.1136,115.1136,114.9726,115.097,23300.0
2010-09-10 12:35:00,138.69,138.78,138.65,138.76,5500.0,115.0721,115.1468,115.0389,115.1302,5500.0
2010-09-10 12:40:00,138.76,138.81,138.71,138.79,9000.0,115.1302,115.1717,115.0887,115.1551,9000.0
2010-09-10 12:45:00,138.83,138.9,138.83,138.84,7200.0,115.1883,115.2464,115.1883,115.1966,7200.0
2010-09-10 12:50:00,138.84,138.9,138.8,138.87,13800.0,115.1966,115.2464,115.1634,115.2215,13800.0
2010-09-10 12:55:00,138.88,138.88,138.74,138.74,9500.0,115.2298,115.2298,115.1136,115.1136,9500.0
2010-09-10 13:00:00,138.75,138.79,138.71,138.72,16500.0,115.1219,115.1551,115.0887,115.097,16500.0
2010-09-10 13:05:00,138.73,138.83,138.67,138.8,17800.0,115.1053,115.1883,115.0555,115.1634,17800.0
2010-09-10 13:10:00,138.79,138.84,138.77,138.77,25700.0,115.1551,115.1966,115.1385,115.1385,25700.0
2010-09-10 13:15:00,138.78,138.88,138.76,138.86,44200.0,115.1468,115.2298,115.1302,115.2132,44200.0
2010-09-10 13:20:00,138.85,138.85,138.78,138.79,14200.0,115.2049,115.2049,115.1468,115.1551,14200.0
2010-09-10 13:25:00,138.8,138.82,138.78,138.81,10100.0,115.1634,115.18,115.1468,115.1717,10100.0
2010-09-10 13:30:00,138.8,139.02,138.78,139.02,17100.0,115.1634,115.3459,115.1468,115.3459,17100.0
2010-09-10 13:35:00,139.01,139.01,138.91,138.96,7100.0,115.3376,115.3376,115.2547,115.2962,7100.0
2010-09-10 13:40:00,138.97,138.97,138.78,138.8,6100.0,115.3045,115.3045,115.1468,115.1634,6100.0
2010-09-10 13:45:00,138.8,138.89,138.77,138.88,5800.0,115.1634,115.2381,115.1385,115.2298,5800.0
2010-09-10 13:50:00,138.9,138.95,138.82,138.85,12600.0,115.2464,115.2879,115.18,115.2049,12600.0
2010-09-10 13:55:00,138.83,138.88,138.81,138.86,7100.0,115.1883,115.2298,115.1717,115.2132,7100.0
2010-09-10 14:00:00,138.86,138.93,138.82,138.93,18200.0,115.2132,115.2713,115.18,115.2713,18200.0
2010-09-10 14:05:00,138.9,139.09,138.88,139.0,21200.0,115.2464,115.404,115.2298,115.3293,21200.0
2010-09-10 14:10:00,139.02,139.09,138.97,139.0,16400.0,115.3459,115.404,115.3045,115.3293,16400.0
2010-09-10 14:15:00,138.98,139.0,138.86,138.87,5900.0,115.3127,115.3293,115.2132,115.2215,5900.0
2010-09-10 14:20:00,138.89,138.99,138.84,138.98,17700.0,115.2381,115.321,115.1966,115.3127,17700.0
2010-09-10 14:25:00,138.99,139.19,138.99,139.1,42100.0,115.321,115.487,115.321,115.4123,42100.0
2010-09-10 14:30:00,139.11,139.15,139.09,139.09,4800.0,115.4206,115.4538,115.404,115.404,4800.0
2010-09-10 14:35:00,139.09,139.2,139.09,139.14,19500.0,115.404,115.4953,115.404,115.4455,19500.0
2010-09-10 14:40:00,139.16,139.32,139.04,139.25,21500.0,115.4621,115.5948,115.3625,115.5368,21500.0
2010-09-10 14:45:00,139.25,139.25,139.05,139.05,13900.0,115.5368,115.5368,115.3708,115.3708,13900.0
2010-09-10 14:50:00,139.08,139.12,139.05,139.06,8600.0,115.3957,115.4289,115.3708,115.3791,8600.0
2010-09-10 14:55:00,139.11,139.13,139.1,139.13,7500.0,115.4206,115.4372,115.4123,115.4372,7500.0
2010-09-10 15:00:00,139.12,139.15,139.01,139.03,12100.0,115.4289,115.4538,115.3376,115.3542,12100.0
2010-09-10 15:05:00,139.02,139.02,138.93,138.98,35600.0,115.3459,115.3459,115.2713,115.3127,35600.0
2010-09-10 15:10:00,138.97,139.02,138.96,139.02,15200.0,115.3045,115.3459,115.2962,115.3459,15200.0
2010-09-10 15:15:00,139.03,139.1,139.03,139.04,19300.0,115.3542,115.4123,115.3542,115.3625,19300.0
2010-09-10 15:20:00,139.03,139.05,138.96,139.04,24800.0,115.3542,115.3708,115.2962,115.3625,24800.0
2010-09-10 15:25:00,139.05,139.17,139.03,139.16,60700.0,115.3708,115.4704,115.3542,115.4621,60700.0
2010-09-10 15:30:00,139.16,139.2,139.14,139.18,31100.0,115.4621,115.4953,115.4455,115.4787,31100.0
2010-09-10 15:35:00,139.16,139.16,139.02,139.02,33100.0,115.4621,115.4621,115.3459,115.3459,33100.0
2010-09-10 15:40:00,139.02,139.06,138.94,139.0,21500.0,115.3459,115.3791,115.2796,115.3293,21500.0
2010-09-10 15:45:00,138.99,139.05,138.92,138.93,41000.0,115.321,115.3708,115.263,115.2713,41000.0
2010-09-10 15:50:00,138.93,138.96,138.9,138.94,17300.0,115.2713,115.2962,115.2464,115.2796,17300.0
2010-09-10 15:55:00,138.94,138.95,138.82,138.93,52300.0,115.2796,115.2879,115.18,115.2713,52300.0
2010-09-13 09:30:00,140.47,140.57,140.34,140.39,97400.0,116.549,116.632,116.4412,116.4826,97400.0
2010-09-13 09:35:00,140.42,140.75,140.32,140.69,82800.0,116.5075,116.7813,116.4246,116.7315,82800.0
2010-09-13 09:40:00,140.71,140.84,140.63,140.65,72300.0,116.7481,116.856,116.6818,116.6984,72300.0
2010-09-13 09:45:00,140.64,140.74,140.4,140.43,39000.0,116.6901,116.773,116.4909,116.5158,39000.0
2010-09-13 09:50:00,140.42,140.61,140.41,140.59,31700.0,116.5075,116.6652,116.4992,116.6486,31700.0
2010-09-13 09:55:00,140.58,140.59,140.41,140.44,34500.0,116.6403,116.6486,116.4992,116.5241,34500.0
2010-09-13 10:00:00,140.47,140.59,140.42,140.57,29500.0,116.549,116.6486,116.5075,116.632,29500.0
2010-09-13 10:05:00,140.57,141.03,140.56,140.97,52100.0,116.632,117.0136,116.6237,116.9639,52100.0
2010-09-13 10:10:00,140.97,141.01,140.9,140.93,13400.0,116.9639,116.9971,116.9058,116.9307,13400.0
2010-09-13 10:15:00,140.94,140.96,140.83,140.85,8700.0,116.939,116.9556,116.8477,116.8643,8700.0
2010-09-13 10:20:00,140.8,140.95,140.76,140.95,44700.0,116.8228,116.9473,116.7896,116.9473,44700.0
2010-09-13 10:25:00,140.96,141.0,140.92,140.98,14700.0,116.9556,116.9888,116.9224,116.9722,14700.0
2010-09-13 10:30:00,140.99,141.15,140.99,141.05,24300.0,116.9805,117.1132,116.9805,117.0302,24300.0
2010-09-13 10:35:00,141.07,141.21,141.07,141.14,47900.0,117.0468,117.163,117.0468,117.1049,47900.0
2010-09-13 10:40:00,141.14,141.22,141.12,141.21,15200.0,117.1049,117.1713,117.0883,117.163,15200.0
2010-09-13 10:45:00,141.21,141.41,141.2,141.4,34200.0,117.163,117.3289,117.1547,117.3206,34200.0
2010-09-13 10:50:00,141.41,141.41,141.28,141.33,21900.0,117.3289,117.3289,117.2211,117.2626,21900.0
2010-09-13 10:55:00,141.32,141.37,141.24,141.25,15500.0,117.2543,117.2957,117.1879,117.1962,15500.0
2010-09-13 11:00:00,141.24,141.36,141.2,141.29,44000.0,117.1879,117.2875,117.1547,117.2294,44000.0
2010-09-13 11:05:00,141.32,141.33,141.25,141.26,17100.0,117.2543,117.2626,117.1962,117.2045,17100.0
2010-09-13 11:10:00,141.25,141.34,141.22,141.33,23000.0,117.1962,117.2709,117.1713,117.2626,23000.0
2010-09-13 11:15:00,141.35,141.43,141.33,141.43,25000.0,117.2792,117.3455,117.2626,117.3455,25000.0
2010-09-13 11:20:00,141.44,141.45,141.41,141.41,20200.0,117.3538,117.3621,117.3289,117.3289,20200.0
2010-09-13 11:25:00,141.4,141.49,141.34,141.49,28400.0,117.3206,117.3953,117.2709,117.3953,28400.0
2010-09-13 11:30:00,141.49,141.5,141.3,141.32,46500.0,117.3953,117.4036,117.2377,117.2543,46500.0
2010-09-13 11:35:00,141.34,141.36,141.23,141.3,205700.0,117.2709,117.2875,117.1796,117.2377,205700.0
2010-09-13 11:40:00,141.32,141.34,141.21,141.21,30200.0,117.2543,117.2709,117.163,117.163,30200.0
2010-09-13 11:45:00,141.22,141.36,141.18,141.2,59800.0,117.1713,117.2875,117.1381,117.1547,59800.0
2010-09-13 11:50:00,141.2,141.24,141.14,141.2,18100.0,117.1547,117.1879,117.1049,117.1547,18100.0
2010-09-13 11:55:00,141.2,141.41,141.2,141.38,21500.0,117.1547,117.3289,117.1547,117.304,21500.0
2010-09-13 12:00:00,141.4,141.4,141.29,141.32,18900.0,117.3206,117.3206,117.2294,117.2543,18900.0
2010-09-13 12:05:00,141.3,141.3,141.23,141.23,12900.0,117.2377,117.2377,117.1796,117.1796,12900.0
2010-09-13 12:10:00,141.24,141.31,141.23,141.23,11400.0,117.1879,117.246,117.1796,117.1796,11400.0
2010-09-13 12:15:00,141.22,141.23,141.07,141.12,56200.0,117.1713,117.1796,117.0468,117.0883,56200.0
2010-09-13 12:20:00,141.13,141.16,140.78,140.89,42800.0,117.0966,117.1215,116.8062,116.8975,42800.0
2010-09-13 12:25:00,140.9,141.05,140.9,141.05,42000.0,116.9058,117.0302,116.9058,117.0302,42000.0
2010-09-13 12:30:00,141.04,141.05,140.94,140.99,18000.0,117.0219,117.0302,116.939,116.9805,18000.0
2010-09-13 12:35:00,140.99,141.14,140.99,141.04,65100.0,116.9805,117.1049,116.9805,117.0219,65100.0
2010-09-13 12:40:00,141.05,141.16,141.02,141.16,50500.0,117.0302,117.1215,117.0054,117.1215,50500.0
2010-09-13 12:45:00,141.17,141.18,141.02,141.08,24700.0,117.1298,117.1381,117.0054,117.0551,24700.0
2010-09-13 12:50:00,141.08,141.11,141.01,141.01,64300.0,117.0551,117.08,116.9971,116.9971,64300.0
2010-09-13 12:55:00,141.0,141.11,140.99,141.08,24300.0,116.9888,117.08,116.9805,117.0551,24300.0
2010-09-13 13:00:00,141.08,141.18,141.08,141.12,25500.0,117.0551,117.1381,117.0551,117.0883,25500.0
2010-09-13 13:05:00,141.12,141.12,141.08,141.11,5100.0,117.0883,117.0883,117.0551,117.08,5100.0
2010-09-13 13:10:00,141.11,141.14,141.1,141.11,7600.0,117.08,117.1049,117.0717,117.08,7600.0
2010-09-13 13:15:00,141.12,141.13,141.04,141.1,69300.0,117.0883,117.0966,117.0219,117.0717,69300.0
2010-09-13 13:20:00,141.1,141.29,141.1,141.26,62600.0,117.0717,117.2294,117.0717,117.2045,62600.0
2010-09-13 13:25:00,141.3,141.36,141.24,141.3,371000.0,117.2377,117.2875,117.1879,117.2377,371000.0
2010-09-13 13:30:00,141.27,141.27,141.15,141.17,13800.0,117.2128,117.2128,117.1132,117.1298,13800.0
2010-09-13 13:35:00,141.17,141.24,141.17,141.18,33700.0,117.1298,117.1879,117.1298,117.1381,33700.0
2010-09-13 13:40:00,141.17,141.19,141.11,141.13,8900.0,117.1298,117.1464,117.08,117.0966,8900.0
2010-09-13 13:45:00,141.17,141.28,141.17,141.25,6300.0,117.1298,117.2211,117.1298,117.1962,6300.0
2010-09-13 13:50:00,141.25,141.3,141.2,141.26,50700.0,117.1962,117.2377,117.1547,117.2045,50700.0
2010-09-13 13:55:00,141.26,141.27,141.14,141.14,24300.0,117.2045,117.2128,117.1049,117.1049,24300.0
2010-09-13 14:00:00,141.17,141.17,140.99,141.09,11300.0,117.1298,117.1298,116.9805,117.0634,11300.0
2010-09-13 14:05:00,141.06,141.07,140.98,141.04,9900.0,117.0385,117.0468,116.9722,117.0219,9900.0
2010-09-13 14:10:00,141.05,141.07,141.01,141.02,8300.0,117.0302,117.0468,116.9971,117.0054,8300.0
2010-09-13 14:15:00,141.01,141.12,141.01,141.12,13900.0,116.9971,117.0883,116.9971,117.0883,13900.0
2010-09-13 14:20:00,141.14,141.14,141.03,141.03,18800.0,117.1049,117.1049,117.0136,117.0136,18800.0
2010-09-13 14:25:00,141.04,141.26,141.04,141.22,25900.0,117.0219,117.2045,117.0219,117.1713,25900.0
2010-09-13 14:30:00,141.22,141.24,141.16,141.16,8000.0,117.1713,117.1879,117.1215,117.1215,8000.0
2010-09-13 14:35:00,141.16,141.19,141.12,141.12,10100.0,117.1215,117.1464,117.0883,117.0883,10100.0
2010-09-13 14:40:00,141.12,141.19,141.11,141.19,15700.0,117.0883,117.1464,117.08,117.1464,15700.0
2010-09-13 14:45:00,141.17,141.29,141.15,141.16,35400.0,117.1298,117.2294,117.1132,117.1215,35400.0
2010-09-13 14:50:00,141.17,141.23,141.17,141.23,7000.0,117.1298,117.1796,117.1298,117.1796,7000.0
2010-09-13 14:55:00,141.21,141.3,141.2,141.29,22300.0,117.163,117.2377,117.1547,117.2294,22300.0
2010-09-13 15:00:00,141.29,141.33,141.2,141.22,17100.0,117.2294,117.2626,117.1547,117.1713,17100.0
2010-09-13 15:05:00,141.21,141.21,141.08,141.14,13800.0,117.163,117.163,117.0551,117.1049,13800.0
2010-09-13 15:10:00,141.15,141.25,141.11,141.22,32600.0,117.1132,117.1962,117.08,117.1713,32600.0
2010-09-13 15:15:00,141.22,141.31,141.21,141.31,15100.0,117.1713,117.246,117.163,117.246,15100.0
2010-09-13 15:20:00,141.33,141.37,141.29,141.35,18000.0,117.2626,117.2957,117.2294,117.2792,18000.0
2010-09-13 15:25:00,141.35,141.42,141.24,141.35,38300.0,117.2792,117.3372,117.1879,117.2792,38300.0
2010-09-13 15:30:00,141.37,141.39,141.28,141.35,24300.0,117.2957,117.3123,117.2211,117.2792,24300.0
2010-09-13 15:35:00,141.35,141.55,141.35,141.55,56600.0,117.2792,117.4451,117.2792,117.4451,56600.0
2010-09-13 15:40:00,141.55,141.61,141.46,141.6,111200.0,117.4451,117.4949,117.3704,117.4866,111200.0
2010-09-13 15:45:00,141.59,141.6,141.45,141.51,105600.0,117.4783,117.4866,117.3621,117.4119,105600.0
2010-09-13 15:50:00,141.51,141.58,141.48,141.54,96000.0,117.4119,117.47,117.387,117.4368,96000.0
2010-09-13 15:55:00,141.56,141.56,141.3,141.39,141800.0,117.4534,117.4534,117.2377,117.3123,141800.0
2010-09-14 09:30:00,141.12,141.38,141.12,141.16,71300.0,117.0883,117.304,117.0883,117.1215,71300.0
2010-09-14 09:35:00,141.16,141.18,140.73,140.89,53300.0,117.1215,117.1381,116.7647,116.8975,53300.0
2010-09-14 09:40:00,140.88,140.94,140.62,140.66,52100.0,116.8892,116.939,116.6735,116.7067,52100.0
2010-09-14 09:45:00,140.61,140.84,140.6,140.78,57300.0,116.6652,116.856,116.6569,116.8062,57300.0
2010-09-14 09:50:00,140.76,141.02,140.73,140.93,38900.0,116.7896,117.0054,116.7647,116.9307,38900.0
2010-09-14 09:55:00,140.96,141.01,140.9,140.95,27400.0,116.9556,116.9971,116.9058,116.9473,27400.0
2010-09-14 10:00:00,140.96,141.16,140.75,141.16,47800.0,116.9556,117.1215,116.7813,117.1215,47800.0
2010-09-14 10:05:00,141.11,141.17,140.99,141.0,18300.0,117.08,117.1298,116.9805,116.9888,18300.0
2010-09-14 10:10:00,141.02,141.06,140.89,140.9,10000.0,117.0054,117.0385,116.8975,116.9058,10000.0
2010-09-14 10:15:00,140.86,141.07,140.84,141.07,15100.0,116.8726,117.0468,116.856,117.0468,15100.0
2010-09-14 10:20:00,141.08,141.18,141.02,141.08,34400.0,117.0551,117.1381,117.0054,117.0551,34400.0
2010-09-14 10:25:00,141.1,141.26,141.1,141.21,22300.0,117.0717,117.2045,117.0717,117.163,22300.0
2010-09-14 10:30:00,141.19,141.32,141.1,141.14,28600.0,117.1464,117.2543,117.0717,117.1049,28600.0
2010-09-14 10:35:00,141.14,141.29,141.11,141.12,37700.0,117.1049,117.2294,117.08,117.0883,37700.0
2010-09-14 10:40:00,141.12,141.33,141.08,141.31,79200.0,117.0883,117.2626,117.0551,117.246,79200.0
2010-09-14 10:45:00,141.32,141.71,141.3,141.67,89600.0,117.2543,117.5779,117.2377,117.5447,89600.0
2010-09-14 10:50:00,141.67,141.77,141.61,141.76,53600.0,117.5447,117.6276,117.4949,117.6193,53600.0
2010-09-14 10:55:00,141.75,141.76,141.68,141.7,18600.0,117.611,117.6193,117.553,117.5696,18600.0
2010-09-14 11:00:00,141.66,141.76,141.65,141.69,23100.0,117.5364,117.6193,117.5281,117.5613,23100.0
2010-09-14 11:05:00,141.66,141.96,141.66,141.96,49000.0,117.5364,117.7853,117.5364,117.7853,49000.0
2010-09-14 11:10:00,141.92,142.1,141.82,142.08,54700.0,117.7521,117.9014,117.6691,117.8848,54700.0
2010-09-14 11:15:00,142.04,142.08,141.95,141.96,10400.0,117.8517,117.8848,117.777,117.7853,10400.0
2010-09-14 11:20:00,141.95,141.95,141.71,141.75,18000.0,117.777,117.777,117.5779,117.611,18000.0
2010-09-14 11:25:00,141.77,141.77,141.71,141.76,6500.0,117.6276,117.6276,117.5779,117.6193,6500.0
2010-09-14 11:30:00,141.77,141.89,141.77,141.82,35500.0,117.6276,117.7272,117.6276,117.6691,35500.0
2010-09-14 11:35:00,141.81,141.85,141.77,141.85,16200.0,117.6608,117.694,117.6276,117.694,16200.0
2010-09-14 11:40:00,141.84,142.01,141.84,141.93,25400.0,117.6857,117.8268,117.6857,117.7604,25400.0
2010-09-14 11:45:00,141.94,142.05,141.91,141.96,44800.0,117.7687,117.86,117.7438,117.7853,44800.0
2010-09-14 11:50:00,141.98,142.04,141.87,141.88,37000.0,117.8019,117.8517,117.7106,117.7189,37000.0
2010-09-14 11:55:00,141.89,142.06,141.79,142.02,37200.0,117.7272,117.8682,117.6442,117.8351,37200.0
2010-09-14 12:00:00,142.0,142.06,141.97,142.05,13200.0,117.8185,117.8682,117.7936,117.86,13200.0
2010-09-14 12:05:00,142.04,142.27,142.04,142.13,36400.0,117.8517,118.0425,117.8517,117.9263,36400.0
2010-09-14 12:10:00,142.15,142.19,142.1,142.14,17900.0,117.9429,117.9761,117.9014,117.9346,17900.0
2010-09-14 12:15:00,142.15,142.16,142.0,142.07,27300.0,117.9429,117.9512,117.8185,117.8765,27300.0
2010-09-14 12:20:00,142.08,142.14,142.07,142.12,9800.0,117.8848,117.9346,117.8765,117.918,9800.0
2010-09-14 12:25:00,142.13,142.16,142.09,142.14,16300.0,117.9263,117.9512,117.8931,117.9346,16300.0
2010-09-14 12:30:00,142.16,142.16,142.01,142.08,11200.0,117.9512,117.9512,117.8268,117.8848,11200.0
2010-09-14 12:35:00,142.07,142.07,142.0,142.04,19500.0,117.8765,117.8765,117.8185,117.8517,19500.0
2010-09-14 12:40:00,142.04,142.05,141.98,142.04,18800.0,117.8517,117.86,117.8019,117.8517,18800.0
2010-09-14 12:45:00,142.03,142.04,141.76,141.77,31100.0,117.8434,117.8517,117.6193,117.6276,31100.0
2010-09-14 12:50:00,141.76,141.93,141.71,141.85,53800.0,117.6193,117.7604,117.5779,117.694,53800.0
2010-09-14 12:55:00,141.85,141.9,141.73,141.76,65400.0,117.694,117.7355,117.5944,117.6193,65400.0
2010-09-14 13:00:00,141.78,141.86,141.74,141.85,81600.0,117.6359,117.7023,117.6027,117.694,81600.0
2010-09-14 13:05:00,141.84,141.86,141.81,141.81,39300.0,117.6857,117.7023,117.6608,117.6608,39300.0
2010-09-14 13:10:00,141.85,141.85,141.77,141.77,24700.0,117.694,117.694,117.6276,117.6276,24700.0
2010-09-14 13:15:00,141.78,141.78,141.65,141.72,45100.0,117.6359,117.6359,117.5281,117.5861,45100.0
2010-09-14 13:20:00,141.71,141.71,141.61,141.64,65700.0,117.5779,117.5779,117.4949,117.5198,65700.0
2010-09-14 13:25:00,141.66,141.72,141.55,141.72,51200.0,117.5364,117.5861,117.4451,117.5861,51200.0
2010-09-14 13:30:00,141.73,141.81,141.67,141.7,16700.0,117.5944,117.6608,117.5447,117.5696,16700.0
2010-09-14 13:35:00,141.71,141.87,141.71,141.75,122100.0,117.5779,117.7106,117.5779,117.611,122100.0
2010-09-14 13:40:00,141.76,141.81,141.69,141.7,38200.0,117.6193,117.6608,117.5613,117.5696,38200.0
2010-09-14 13:45:00,141.69,141.69,141.46,141.58,73700.0,117.5613,117.5613,117.3704,117.47,73700.0
2010-09-14 13:50:00,141.58,141.71,141.58,141.67,384500.0,117.47,117.5779,117.47,117.5447,384500.0
2010-09-14 13:55:00,141.67,141.79,141.58,141.78,69900.0,117.5447,117.6442,117.47,117.6359,69900.0
2010-09-14 14:00:00,141.77,141.77,141.68,141.74,6600.0,117.6276,117.6276,117.553,117.6027,6600.0
2010-09-14 14:05:00,141.75,141.81,141.7,141.77,17100.0,117.611,117.6608,117.5696,117.6276,17100.0
2010-09-14 14:10:00,141.81,141.82,141.69,141.78,19200.0,117.6608,117.6691,117.5613,117.6359,19200.0
2010-09-14 14:15:00,141.8,141.83,141.78,141.79,19600.0,117.6525,117.6774,117.6359,117.6442,19600.0
2010-09-14 14:20:00,141.79,141.85,141.72,141.82,48900.0,117.6442,117.694,117.5861,117.6691,48900.0
2010-09-14 14:25:00,141.83,141.83,141.68,141.68,51700.0,117.6774,117.6774,117.553,117.553,51700.0
2010-09-14 14:30:00,141.68,141.72,141.66,141.69,19400.0,117.553,117.5861,117.5364,117.5613,19400.0
2010-09-14 14:35:00,141.7,141.95,141.7,141.94,163000.0,117.5696,117.777,117.5696,117.7687,163000.0
2010-09-14 14:40:00,141.93,142.02,141.93,141.96,78400.0,117.7604,117.8351,117.7604,117.7853,78400.0
2010-09-14 14:45:00,141.95,141.95,141.87,141.88,54100.0,117.777,117.777,117.7106,117.7189,54100.0
2010-09-14 14:50:00,141.89,141.96,141.88,141.92,24100.0,117.7272,117.7853,117.7189,117.7521,24100.0
2010-09-14 14:55:00,141.92,141.97,141.85,141.87,24600.0,117.7521,117.7936,117.694,117.7106,24600.0
2010-09-14 15:00:00,141.88,141.94,141.87,141.94,57600.0,117.7189,117.7687,117.7106,117.7687,57600.0
2010-09-14 15:05:00,141.93,141.96,141.9,141.96,37300.0,117.7604,117.7853,117.7355,117.7853,37300.0
2010-09-14 15:10:00,141.96,142.02,141.96,141.97,57000.0,117.7853,117.8351,117.7853,117.7936,57000.0
2010-09-14 15:15:00,141.95,141.95,141.84,141.88,55700.0,117.777,117.777,117.6857,117.7189,55700.0
2010-09-14 15:20:00,141.87,141.98,141.86,141.93,95900.0,117.7106,117.8019,117.7023,117.7604,95900.0
2010-09-14 15:25:00,141.94,141.96,141.89,141.91,30300.0,117.7687,117.7853,117.7272,117.7438,30300.0
2010-09-14 15:30:00,141.92,142.07,141.91,142.06,187900.0,117.7521,117.8765,117.7438,117.8682,187900.0
2010-09-14 15:35:00,142.05,142.18,142.02,142.05,103700.0,117.86,117.9678,117.8351,117.86,103700.0
2010-09-14 15:40:00,142.07,142.07,141.72,141.73,120800.0,117.8765,117.8765,117.5861,117.5944,120800.0
2010-09-14 15:45:00,141.74,141.86,141.64,141.78,82100.0,117.6027,117.7023,117.5198,117.6359,82100.0
2010-09-14 15:50:00,141.79,141.79,141.5,141.57,90100.0,117.6442,117.6442,117.4036,117.4617,90100.0
2010-09-14 15:55:00,141.58,141.6,141.39,141.4,92000.0,117.47,117.4866,117.3123,117.3206,92000.0
2010-09-15 09:30:00,141.18,141.18,140.71,140.82,90300.0,117.1381,117.1381,116.7481,116.8394,90300.0
2010-09-15 09:35:00,140.83,140.95,140.67,140.67,65100.0,116.8477,116.9473,116.715,116.715,65100.0
2010-09-15 09:40:00,140.67,140.67,140.42,140.62,134700.0,116.715,116.715,116.5075,116.6735,134700.0
2010-09-15 09:45:00,140.6,140.87,140.34,140.86,67700.0,116.6569,116.8809,116.4412,116.8726,67700.0
2010-09-15 09:50:00,140.78,140.89,140.7,140.78,32100.0,116.8062,116.8975,116.7398,116.8062,32100.0
2010-09-15 09:55:00,140.81,140.9,140.67,140.9,28300.0,116.8311,116.9058,116.715,116.9058,28300.0
2010-09-15 10:00:00,140.89,141.09,140.81,140.87,46800.0,116.8975,117.0634,116.8311,116.8809,46800.0
2010-09-15 10:05:00,140.9,141.1,140.9,141.1,21600.0,116.9058,117.0717,116.9058,117.0717,21600.0
2010-09-15 10:10:00,141.11,141.31,141.08,141.31,56500.0,117.08,117.246,117.0551,117.246,56500.0
2010-09-15 10:15:00,141.33,141.6,141.33,141.59,57800.0,117.2626,117.4866,117.2626,117.4783,57800.0
2010-09-15 10:20:00,141.57,141.63,141.47,141.51,48200.0,117.4617,117.5115,117.3787,117.4119,48200.0
2010-09-15 10:25:00,141.52,141.52,141.41,141.42,34100.0,117.4202,117.4202,117.3289,117.3372,34100.0
2010-09-15 10:30:00,141.42,141.51,141.37,141.37,16100.0,117.3372,117.4119,117.2957,117.2957,16100.0
2010-09-15 10:35:00,141.39,141.41,141.19,141.28,19300.0,117.3123,117.3289,117.1464,117.2211,19300.0
2010-09-15 10:40:00,141.28,141.5,141.26,141.49,18900.0,117.2211,117.4036,117.2045,117.3953,18900.0
2010-09-15 10:45:00,141.52,141.53,141.38,141.39,17300.0,117.4202,117.4285,117.304,117.3123,17300.0
2010-09-15 10:50:00,141.35,141.41,141.24,141.3,10200.0,117.2792,117.3289,117.1879,117.2377,10200.0
2010-09-15 10:55:00,141.32,141.57,141.31,141.57,24300.0,117.2543,117.4617,117.246,117.4617,24300.0
2010-09-15 11:00:00,141.57,141.58,141.3,141.31,19800.0,117.4617,117.47,117.2377,117.246,19800.0
2010-09-15 11:05:00,141.3,141.31,141.12,141.14,16900.0,117.2377,117.246,117.0883,117.1049,16900.0
2010-09-15 11:10:00,141.12,141.22,141.09,141.22,6800.0,117.0883,117.1713,117.0634,117.1713,6800.0
2010-09-15 11:15:00,141.23,141.32,141.09,141.28,10100.0,117.1796,117.2543,117.0634,117.2211,10100.0
2010-09-15 11:20:00,141.27,141.45,141.24,141.41,44800.0,117.2128,117.3621,117.1879,117.3289,44800.0
2010-09-15 11:25:00,141.41,141.41,141.38,141.38,18100.0,117.3289,117.3289,117.304,117.304,18100.0
2010-09-15 11:30:00,141.39,141.39,141.31,141.32,8600.0,117.3123,117.3123,117.246,117.2543,8600.0
2010-09-15 11:35:00,141.37,141.45,141.36,141.38,23800.0,117.2957,117.3621,117.2875,117.304,23800.0
2010-09-15 11:40:00,141.38,141.49,141.38,141.47,10800.0,117.304,117.3953,117.304,117.3787,10800.0
2010-09-15 11:45:00,141.48,141.5,141.42,141.44,8100.0,117.387,117.4036,117.3372,117.3538,8100.0
2010-09-15 11:50:00,141.42,141.72,141.4,141.7,16300.0,117.3372,117.5861,117.3206,117.5696,16300.0
2010-09-15 11:55:00,141.72,141.73,141.63,141.65,72100.0,117.5861,117.5944,117.5115,117.5281,72100.0
2010-09-15 12:00:00,141.67,141.77,141.67,141.76,13900.0,117.5447,117.6276,117.5447,117.6193,13900.0
2010-09-15 12:05:00,141.77,141.8,141.7,141.7,17500.0,117.6276,117.6525,117.5696,117.5696,17500.0
2010-09-15 12:10:00,141.7,141.78,141.7,141.73,9200.0,117.5696,117.6359,117.5696,117.5944,9200.0
2010-09-15 12:15:00,141.73,141.73,141.55,141.59,9300.0,117.5944,117.5944,117.4451,117.4783,9300.0
2010-09-15 12:20:00,141.64,141.74,141.64,141.74,7900.0,117.5198,117.6027,117.5198,117.6027,7900.0
2010-09-15 12:25:00,141.73,141.82,141.73,141.77,6800.0,117.5944,117.6691,117.5944,117.6276,6800.0
2010-09-15 12:30:00,141.77,141.83,141.76,141.77,6100.0,117.6276,117.6774,117.6193,117.6276,6100.0
2010-09-15 12:35:00,141.81,141.81,141.77,141.79,3000.0,117.6608,117.6608,117.6276,117.6442,3000.0
2010-09-15 12:40:00,141.79,141.81,141.68,141.68,15800.0,117.6442,117.6608,117.553,117.553,15800.0
2010-09-15 12:45:00,141.7,141.73,141.65,141.73,27900.0,117.5696,117.5944,117.5281,117.5944,27900.0
2010-09-15 12:50:00,141.74,141.76,141.7,141.75,13500.0,117.6027,117.6193,117.5696,117.611,13500.0
2010-09-15 12:55:00,141.76,141.82,141.75,141.79,12100.0,117.6193,117.6691,117.611,117.6442,12100.0
2010-09-15 13:00:00,141.8,141.86,141.8,141.84,50600.0,117.6525,117.7023,117.6525,117.6857,50600.0
2010-09-15 13:05:00,141.84,141.96,141.84,141.94,22500.0,117.6857,117.7853,117.6857,117.7687,22500.0
2010-09-15 13:10:00,141.92,141.95,141.85,141.95,11400.0,117.7521,117.777,117.694,117.777,11400.0
2010-09-15 13:15:00,141.94,142.12,141.93,142.12,48200.0,117.7687,117.918,117.7604,117.918,48200.0
2010-09-15 13:20:00,142.14,142.16,141.99,142.0,39300.0,117.9346,117.9512,117.8102,117.8185,39300.0
2010-09-15 13:25:00,141.97,142.02,141.92,141.92,6900.0,117.7936,117.8351,117.7521,117.7521,6900.0
2010-09-15 13:30:00,141.92,141.99,141.88,141.99,10400.0,117.7521,117.8102,117.7189,117.8102,10400.0
2010-09-15 13:35:00,141.97,142.05,141.97,141.98,16400.0,117.7936,117.86,117.7936,117.8019,16400.0
2010-09-15 13:40:00,141.98,142.12,141.94,142.02,12700.0,117.8019,117.918,117.7687,117.8351,12700.0
2010-09-15 13:45:00,142.02,142.04,141.94,141.96,28700.0,117.8351,117.8517,117.7687,117.7853,28700.0
2010-09-15 13:50:00,141.96,142.09,141.94,142.08,35900.0,117.7853,117.8931,117.7687,117.8848,35900.0
2010-09-15 13:55:00,142.07,142.16,142.04,142.11,20000.0,117.8765,117.9512,117.8517,117.9097,20000.0
2010-09-15 14:00:00,142.12,142.13,142.07,142.07,6200.0,117.918,117.9263,117.8765,117.8765,6200.0
2010-09-15 14:05:00,142.07,142.13,142.02,142.02,7800.0,117.8765,117.9263,117.8351,117.8351,7800.0
2010-09-15 14:10:00,142.04,142.06,142.0,142.01,34400.0,117.8517,117.8682,117.8185,117.8268,34400.0
2010-09-15 14:15:00,142.0,142.0,141.85,141.87,108600.0,117.8185,117.8185,117.694,117.7106,108600.0
2010-09-15 14:20:00,141.85,141.93,141.83,141.9,30500.0,117.694,117.7604,117.6774,117.7355,30500.0
2010-09-15 14:25:00,141.9,141.94,141.85,141.88,19800.0,117.7355,117.7687,117.694,117.7189,19800.0
2010-09-15 14:30:00,141.85,141.95,141.7,141.71,57200.0,117.694,117.777,117.5696,117.5779,57200.0
2010-09-15 14:35:00,141.74,141.77,141.7,141.74,13900.0,117.6027,117.6276,117.5696,117.6027,13900.0
2010-09-15 14:40:00,141.76,141.76,141.62,141.71,15600.0,117.6193,117.6193,117.5032,117.5779,15600.0
2010-09-15 14:45:00,141.71,141.76,141.69,141.69,28400.0,117.5779,117.6193,117.5613,117.5613,28400.0
2010-09-15 14:50:00,141.7,141.85,141.68,141.82,73700.0,117.5696,117.694,117.553,117.6691,73700.0
2010-09-15 14:55:00,141.82,141.9,141.82,141.87,23100.0,117.6691,117.7355,117.6691,117.7106,23100.0
2010-09-15 15:00:00,141.87,141.97,141.81,141.92,86700.0,117.7106,117.7936,117.6608,117.7521,86700.0
2010-09-15 15:05:00,141.92,141.93,141.82,141.9,49900.0,117.7521,117.7604,117.6691,117.7355,49900.0
2010-09-15 15:10:00,141.9,142.03,141.9,141.94,50600.0,117.7355,117.8434,117.7355,117.7687,50600.0
2010-09-15 15:15:00,141.94,141.99,141.91,141.97,27400.0,117.7687,117.8102,117.7438,117.7936,27400.0
2010-09-15 15:20:00,141.97,142.1,141.93,142.09,51600.0,117.7936,117.9014,117.7604,117.8931,51600.0
2010-09-15 15:25:00,142.08,142.33,142.05,142.28,86300.0,117.8848,118.0923,117.86,118.0508,86300.0
2010-09-15 15:30:00,142.28,142.33,142.2,142.2,45000.0,118.0508,118.0923,117.9844,117.9844,45000.0
2010-09-15 15:35:00,142.2,142.29,142.18,142.25,65900.0,117.9844,118.0591,117.9678,118.0259,65900.0
2010-09-15 15:40:00,142.25,142.25,142.02,142.02,50400.0,118.0259,118.0259,117.8351,117.8351,50400.0
2010-09-15 15:45:00,142.02,142.11,141.94,142.09,65000.0,117.8351,117.9097,117.7687,117.8931,65000.0
2010-09-15 15:50:00,142.06,142.26,142.05,142.2,26000.0,117.8682,118.0342,117.86,117.9844,26000.0
2010-09-15 15:55:00,142.2,142.25,142.0,142.08,72800.0,117.9844,118.0259,117.8185,117.8848,72800.0
2010-09-16 09:30:00,141.7,141.9,141.62,141.77,77700.0,117.5696,117.7355,117.5032,117.6276,77700.0
2010-09-16 09:35:00,141.74,142.06,141.71,141.93,45100.0,117.6027,117.8682,117.5779,117.7604,45100.0
2010-09-16 09:40:00,141.95,141.95,141.49,141.55,79100.0,117.777,117.777,117.3953,117.4451,79100.0
2010-09-16 09:45:00,141.55,141.63,141.36,141.59,21700.0,117.4451,117.5115,117.2875,117.4783,21700.0
2010-09-16 09:50:00,141.61,141.88,141.57,141.84,29800.0,117.4949,117.7189,117.4617,117.6857,29800.0
2010-09-16 09:55:00,141.85,141.91,141.77,141.8,17900.0,117.694,117.7438,117.6276,117.6525,17900.0
2010-09-16 10:00:00,141.76,142.2,141.39,142.03,103300.0,117.6193,117.9844,117.3123,117.8434,103300.0
2010-09-16 10:05:00,142.05,142.2,141.94,141.98,65000.0,117.86,117.9844,117.7687,117.8019,65000.0
2010-09-16 10:10:00,142.0,142.15,141.94,141.94,21300.0,117.8185,117.9429,117.7687,117.7687,21300.0
2010-09-16 10:15:00,141.91,141.98,141.68,141.76,41400.0,117.7438,117.8019,117.553,117.6193,41400.0
2010-09-16 10:20:00,141.77,142.01,141.7,141.91,26800.0,117.6276,117.8268,117.5696,117.7438,26800.0
2010-09-16 10:25:00,141.95,142.13,141.86,141.9,59600.0,117.777,117.9263,117.7023,117.7355,59600.0
2010-09-16 10:30:00,141.79,141.83,141.65,141.72,16300.0,117.6442,117.6774,117.5281,117.5861,16300.0
2010-09-16 10:35:00,141.69,141.9,141.67,141.67,13700.0,117.5613,117.7355,117.5447,117.5447,13700.0
2010-09-16 10:40:00,141.61,141.97,141.61,141.93,26900.0,117.4949,117.7936,117.4949,117.7604,26900.0
2010-09-16 10:45:00,141.93,141.99,141.87,141.93,30800.0,117.7604,117.8102,117.7106,117.7604,30800.0
2010-09-16 10:50:00,141.93,141.95,141.82,141.87,11500.0,117.7604,117.777,117.6691,117.7106,11500.0
2010-09-16 10:55:00,141.89,141.97,141.84,141.84,7500.0,117.7272,117.7936,117.6857,117.6857,7500.0
2010-09-16 11:00:00,141.8,141.82,141.77,141.82,14400.0,117.6525,117.6691,117.6276,117.6691,14400.0
2010-09-16 11:05:00,141.82,141.89,141.73,141.73,19200.0,117.6691,117.7272,117.5944,117.5944,19200.0
2010-09-16 11:10:00,141.72,141.75,141.67,141.75,4200.0,117.5861,117.611,117.5447,117.611,4200.0
2010-09-16 11:15:00,141.75,141.83,141.73,141.79,21400.0,117.611,117.6774,117.5944,117.6442,21400.0
2010-09-16 11:20:00,141.79,141.81,141.66,141.74,32900.0,117.6442,117.6608,117.5364,117.6027,32900.0
2010-09-16 11:25:00,141.73,141.73,141.41,141.5,26000.0,117.5944,117.5944,117.3289,117.4036,26000.0
2010-09-16 11:30:00,141.5,141.52,141.4,141.44,14700.0,117.4036,117.4202,117.3206,117.3538,14700.0
2010-09-16 11:35:00,141.44,141.6,141.44,141.52,13400.0,117.3538,117.4866,117.3538,117.4202,13400.0
2010-09-16 11:40:00,141.53,141.56,141.45,141.48,8300.0,117.4285,117.4534,117.3621,117.387,8300.0
2010-09-16 11:45:00,141.49,141.5,141.42,141.44,7400.0,117.3953,117.4036,117.3372,117.3538,7400.0
2010-09-16 11:50:00,141.43,141.43,141.33,141.41,9800.0,117.3455,117.3455,117.2626,117.3289,9800.0
2010-09-16 11:55:00,141.4,141.46,141.39,141.4,10100.0,117.3206,117.3704,117.3123,117.3206,10100.0
2010-09-16 12:00:00,141.4,141.43,141.36,141.4,12800.0,117.3206,117.3455,117.2875,117.3206,12800.0
2010-09-16 12:05:00,141.4,141.42,141.27,141.27,21500.0,117.3206,117.3372,117.2128,117.2128,21500.0
2010-09-16 12:10:00,141.25,141.26,141.15,141.2,20300.0,117.1962,117.2045,117.1132,117.1547,20300.0
2010-09-16 12:15:00,141.2,141.31,141.19,141.3,28500.0,117.1547,117.246,117.1464,117.2377,28500.0
2010-09-16 12:20:00,141.29,141.29,141.2,141.2,19100.0,117.2294,117.2294,117.1547,117.1547,19100.0
2010-09-16 12:25:00,141.23,141.31,141.21,141.26,30400.0,117.1796,117.246,117.163,117.2045,30400.0
2010-09-16 12:30:00,141.24,141.32,141.24,141.3,19600.0,117.1879,117.2543,117.1879,117.2377,19600.0
2010-09-16 12:35:00,141.29,141.35,141.29,141.33,4900.0,117.2294,117.2792,117.2294,117.2626,4900.0
2010-09-16 12:40:00,141.34,141.5,141.34,141.46,17800.0,117.2709,117.4036,117.2709,117.3704,17800.0
2010-09-16 12:45:00,141.47,141.48,141.41,141.44,12600.0,117.3787,117.387,117.3289,117.3538,12600.0
2010-09-16 12:50:00,141.46,141.54,141.45,141.53,28400.0,117.3704,117.4368,117.3621,117.4285,28400.0
2010-09-16 12:55:00,141.53,141.7,141.52,141.6,57100.0,117.4285,117.5696,117.4202,117.4866,57100.0
2010-09-16 13:00:00,141.6,141.6,141.44,141.48,31300.0,117.4866,117.4866,117.3538,117.387,31300.0
2010-09-16 13:05:00,141.47,141.48,141.41,141.41,20600.0,117.3787,117.387,117.3289,117.3289,20600.0
2010-09-16 13:10:00,141.42,141.42,141.3,141.3,165700.0,117.3372,117.3372,117.2377,117.2377,165700.0
2010-09-16 13:15:00,141.31,141.31,141.06,141.15,70300.0,117.246,117.246,117.0385,117.1132,70300.0
2010-09-16 13:20:00,141.14,141.26,141.12,141.22,22100.0,117.1049,117.2045,117.0883,117.1713,22100.0
2010-09-16 13:25:00,141.22,141.34,141.22,141.26,69900.0,117.1713,117.2709,117.1713,117.2045,69900.0
2010-09-16 13:30:00,141.26,141.27,141.1,141.13,56300.0,117.2045,117.2128,117.0717,117.0966,56300.0
2010-09-16 13:35:00,141.13,141.18,141.12,141.12,70000.0,117.0966,117.1381,117.0883,117.0883,70000.0
2010-09-16 13:40:00,141.12,141.26,141.1,141.23,103500.0,117.0883,117.2045,117.0717,117.1796,103500.0
2010-09-16 13:45:00,141.24,141.25,141.14,141.2,20400.0,117.1879,117.1962,117.1049,117.1547,20400.0
2010-09-16 13:50:00,141.19,141.22,141.15,141.17,15300.0,117.1464,117.1713,117.1132,117.1298,15300.0
2010-09-16 13:55:00,141.17,141.29,141.12,141.26,11300.0,117.1298,117.2294,117.0883,117.2045,11300.0
2010-09-16 14:00:00,141.26,141.46,141.25,141.33,42500.0,117.2045,117.3704,117.1962,117.2626,42500.0
2010-09-16 14:05:00,141.32,141.32,141.22,141.27,35400.0,117.2543,117.2543,117.1713,117.2128,35400.0
2010-09-16 14:10:00,141.28,141.4,141.28,141.39,39400.0,117.2211,117.3206,117.2211,117.3123,39400.0
2010-09-16 14:15:00,141.39,141.45,141.33,141.35,52000.0,117.3123,117.3621,117.2626,117.2792,52000.0
2010-09-16 14:20:00,141.34,141.42,141.3,141.41,45200.0,117.2709,117.3372,117.2377,117.3289,45200.0
2010-09-16 14:25:00,141.42,141.61,141.42,141.55,64000.0,117.3372,117.4949,117.3372,117.4451,64000.0
2010-09-16 14:30:00,141.55,141.55,141.42,141.5,44800.0,117.4451,117.4451,117.3372,117.4036,44800.0
2010-09-16 14:35:00,141.5,141.57,141.49,141.56,28600.0,117.4036,117.4617,117.3953,117.4534,28600.0
2010-09-16 14:40:00,141.56,141.65,141.56,141.6,28300.0,117.4534,117.5281,117.4534,117.4866,28300.0
2010-09-16 14:45:00,141.62,141.63,141.53,141.53,12800.0,117.5032,117.5115,117.4285,117.4285,12800.0
2010-09-16 14:50:00,141.52,141.54,141.49,141.53,11600.0,117.4202,117.4368,117.3953,117.4285,11600.0
2010-09-16 14:55:00,141.53,141.58,141.43,141.45,212400.0,117.4285,117.47,117.3455,117.3621,212400.0
2010-09-16 15:00:00,141.46,141.52,141.41,141.52,20200.0,117.3704,117.4202,117.3289,117.4202,20200.0
2010-09-16 15:05:00,141.52,141.64,141.52,141.58,35100.0,117.4202,117.5198,117.4202,117.47,35100.0
2010-09-16 15:10:00,141.6,141.61,141.52,141.56,18200.0,117.4866,117.4949,117.4202,117.4534,18200.0
2010-09-16 15:15:00,141.56,141.79,141.55,141.77,51200.0,117.4534,117.6442,117.4451,117.6276,51200.0
2010-09-16 15:20:00,141.75,141.77,141.51,141.59,42500.0,117.611,117.6276,117.4119,117.4783,42500.0
2010-09-16 15:25:00,141.6,141.73,141.58,141.7,28300.0,117.4866,117.5944,117.47,117.5696,28300.0
2010-09-16 15:30:00,141.7,141.83,141.65,141.65,44900.0,117.5696,117.6774,117.5281,117.5281,44900.0
2010-09-16 15:35:00,141.65,141.74,141.63,141.74,26500.0,117.5281,117.6027,117.5115,117.6027,26500.0
2010-09-16 15:40:00,141.74,141.76,141.64,141.64,34300.0,117.6027,117.6193,117.5198,117.5198,34300.0
2010-09-16 15:45:00,141.65,141.65,141.53,141.6,25900.0,117.5281,117.5281,117.4285,117.4866,25900.0
2010-09-16 15:50:00,141.6,141.72,141.6,141.65,35500.0,117.4866,117.5861,117.4866,117.5281,35500.0
2010-09-16 15:55:00,141.65,141.66,141.6,141.65,56500.0,117.5281,117.5364,117.4866,117.5281,56500.0
2010-09-17 09:30:00,142.07,142.11,141.64,141.68,62000.0,118.1122,118.1454,117.7547,117.788,62000.0
2010-09-17 09:35:00,141.67,142.09,141.67,141.93,67500.0,117.7796,118.1288,117.7796,117.9958,67500.0
2010-09-17 09:40:00,141.9,141.95,141.4,141.52,76100.0,117.9709,118.0124,117.5552,117.6549,76100.0
2010-09-17 09:45:00,141.47,141.6,141.31,141.6,96000.0,117.6134,117.7214,117.4804,117.7214,96000.0
2010-09-17 09:50:00,141.58,141.6,141.0,141.13,139500.0,117.7048,117.7214,117.2226,117.3307,139500.0
2010-09-17 09:55:00,141.06,141.26,140.77,140.99,226500.0,117.2725,117.4388,117.0314,117.2143,226500.0
2010-09-17 10:00:00,141.0,141.01,140.65,140.87,139100.0,117.2226,117.2309,116.9316,117.1146,139100.0
2010-09-17 10:05:00,140.93,141.2,140.93,141.17,234800.0,117.1644,117.3889,117.1644,117.364,234800.0
2010-09-17 10:10:00,141.17,141.17,140.87,141.13,120800.0,117.364,117.364,117.1146,117.3307,120800.0
2010-09-17 10:15:00,141.16,141.23,141.01,141.2,29600.0,117.3556,117.4138,117.2309,117.3889,29600.0
2010-09-17 10:20:00,141.24,141.45,141.22,141.31,35500.0,117.4222,117.5967,117.4055,117.4804,35500.0
2010-09-17 10:25:00,141.32,141.4,141.23,141.33,34600.0,117.4887,117.5552,117.4138,117.497,34600.0
2010-09-17 10:30:00,141.36,141.36,141.14,141.28,44000.0,117.5219,117.5219,117.339,117.4554,44000.0
2010-09-17 10:35:00,141.3,141.44,141.28,141.41,38300.0,117.472,117.5884,117.4554,117.5635,38300.0
2010-09-17 10:40:00,141.41,141.65,141.29,141.64,100700.0,117.5635,117.763,117.4637,117.7547,100700.0
2010-09-17 10:45:00,141.66,141.74,141.59,141.65,30200.0,117.7713,117.8378,117.7131,117.763,30200.0
2010-09-17 10:50:00,141.62,141.69,141.59,141.67,26100.0,117.7381,117.7963,117.7131,117.7796,26100.0
2010-09-17 10:55:00,141.66,141.73,141.66,141.7,30500.0,117.7713,117.8295,117.7713,117.8046,30500.0
2010-09-17 11:00:00,141.69,141.92,141.67,141.92,33100.0,117.7963,117.9875,117.7796,117.9875,33100.0
2010-09-17 11:05:00,141.9,142.06,141.9,142.03,51900.0,117.9709,118.1039,117.9709,118.0789,51900.0
2010-09-17 11:10:00,142.02,142.07,141.95,142.04,41600.0,118.0706,118.1122,118.0124,118.0872,41600.0
2010-09-17 11:15:00,142.06,142.12,141.93,141.94,37500.0,118.1039,118.1538,117.9958,118.0041,37500.0
2010-09-17 11:20:00,141.94,142.0,141.92,141.97,37300.0,118.0041,118.054,117.9875,118.0291,37300.0
2010-09-17 11:25:00,141.98,141.99,141.64,141.68,39100.0,118.0374,118.0457,117.7547,117.788,39100.0
2010-09-17 11:30:00,141.68,141.75,141.62,141.74,16100.0,117.788,117.8462,117.7381,117.8378,16100.0
2010-09-17 11:35:00,141.73,141.73,141.51,141.65,24900.0,117.8295,117.8295,117.6466,117.763,24900.0
2010-09-17 11:40:00,141.7,141.71,141.62,141.64,11600.0,117.8046,117.8129,117.7381,117.7547,11600.0
2010-09-17 11:45:00,141.62,141.7,141.55,141.6,12500.0,117.7381,117.8046,117.6799,117.7214,12500.0
2010-09-17 11:50:00,141.59,141.77,141.57,141.76,24100.0,117.7131,117.8628,117.6965,117.8545,24100.0
2010-09-17 11:55:00,141.76,141.79,141.7,141.71,18700.0,117.8545,117.8794,117.8046,117.8129,18700.0
2010-09-17 12:00:00,141.71,141.85,141.7,141.84,20600.0,117.8129,117.9293,117.8046,117.921,20600.0
2010-09-17 12:05:00,141.83,141.9,141.82,141.88,11100.0,117.9127,117.9709,117.9043,117.9542,11100.0
2010-09-17 12:10:00,141.88,141.89,141.8,141.85,37000.0,117.9542,117.9625,117.8877,117.9293,37000.0
2010-09-17 12:15:00,141.87,141.92,141.84,141.86,7400.0,117.9459,117.9875,117.921,117.9376,7400.0
2010-09-17 12:20:00,141.89,141.9,141.85,141.88,4800.0,117.9625,117.9709,117.9293,117.9542,4800.0
2010-09-17 12:25:00,141.89,141.96,141.89,141.96,8800.0,117.9625,118.0207,117.9625,118.0207,8800.0
2010-09-17 12:30:00,141.97,142.05,141.88,141.94,33100.0,118.0291,118.0956,117.9542,118.0041,33100.0
2010-09-17 12:35:00,141.95,141.96,141.92,141.95,7900.0,118.0124,118.0207,117.9875,118.0124,7900.0
2010-09-17 12:40:00,141.95,141.95,141.81,141.87,13300.0,118.0124,118.0124,117.896,117.9459,13300.0
2010-09-17 12:45:00,141.89,141.89,141.78,141.81,12200.0,117.9625,117.9625,117.8711,117.896,12200.0
2010-09-17 12:50:00,141.81,141.88,141.64,141.7,26600.0,117.896,117.9542,117.7547,117.8046,26600.0
2010-09-17 12:55:00,141.71,141.79,141.71,141.76,7200.0,117.8129,117.8794,117.8129,117.8545,7200.0
2010-09-17 13:00:00,141.74,141.87,141.74,141.87,12500.0,117.8378,117.9459,117.8378,117.9459,12500.0
2010-09-17 13:05:00,141.86,141.86,141.73,141.75,31800.0,117.9376,117.9376,117.8295,117.8462,31800.0
2010-09-17 13:10:00,141.74,141.81,141.65,141.71,13000.0,117.8378,117.896,117.763,117.8129,13000.0
2010-09-17 13:15:00,141.74,141.74,141.58,141.6,21300.0,117.8378,117.8378,117.7048,117.7214,21300.0
2010-09-17 13:20:00,141.61,141.75,141.61,141.73,20500.0,117.7298,117.8462,117.7298,117.8295,20500.0
2010-09-17 13:25:00,141.72,141.8,141.63,141.72,20700.0,117.8212,117.8877,117.7464,117.8212,20700.0
2010-09-17 13:30:00,141.73,141.86,141.73,141.79,23400.0,117.8295,117.9376,117.8295,117.8794,23400.0
2010-09-17 13:35:00,141.77,141.79,141.7,141.7,13200.0,117.8628,117.8794,117.8046,117.8046,13200.0
2010-09-17 13:40:00,141.69,141.75,141.6,141.62,15100.0,117.7963,117.8462,117.7214,117.7381,15100.0
2010-09-17 13:45:00,141.6,141.77,141.6,141.73,22100.0,117.7214,117.8628,117.7214,117.8295,22100.0
2010-09-17 13:50:00,141.74,141.79,141.71,141.75,16000.0,117.8378,117.8794,117.8129,117.8462,16000.0
2010-09-17 13:55:00,141.74,141.82,141.71,141.76,36000.0,117.8378,117.9043,117.8129,117.8545,36000.0
2010-09-17 14:00:00,141.76,141.78,141.72,141.75,16600.0,117.8545,117.8711,117.8212,117.8462,16600.0
2010-09-17 14:05:00,141.76,141.8,141.75,141.78,9600.0,117.8545,117.8877,117.8462,117.8711,9600.0
2010-09-17 14:10:00,141.76,141.89,141.76,141.83,17900.0,117.8545,117.9625,117.8545,117.9127,17900.0
2010-09-17 14:15:00,141.85,141.86,141.81,141.82,13800.0,117.9293,117.9376,117.896,117.9043,13800.0
2010-09-17 14:20:00,141.82,141.85,141.78,141.85,21100.0,117.9043,117.9293,117.8711,117.9293,21100.0
2010-09-17 14:25:00,141.83,141.91,141.76,141.86,77300.0,117.9127,117.9792,117.8545,117.9376,77300.0
2010-09-17 14:30:00,141.87,141.98,141.83,141.95,23100.0,117.9459,118.0374,117.9127,118.0124,23100.0
2010-09-17 14:35:00,141.96,142.08,141.96,142.03,26500.0,118.0207,118.1205,118.0207,118.0789,26500.0
2010-09-17 14:40:00,142.04,142.09,142.0,142.04,30800.0,118.0872,118.1288,118.054,118.0872,30800.0
2010-09-17 14:45:00,142.02,142.03,141.95,141.98,19000.0,118.0706,118.0789,118.0124,118.0374,19000.0
2010-09-17 14:50:00,141.98,141.99,141.95,141.99,12700.0,118.0374,118.0457,118.0124,118.0457,12700.0
2010-09-17 14:55:00,141.97,141.99,141.91,141.92,13200.0,118.0291,118.0457,117.9792,117.9875,13200.0
2010-09-17 15:00:00,141.92,141.94,141.89,141.9,20400.0,117.9875,118.0041,117.9625,117.9709,20400.0
2010-09-17 15:05:00,141.9,141.93,141.84,141.86,46700.0,117.9709,117.9958,117.921,117.9376,46700.0
2010-09-17 15:10:00,141.86,141.87,141.66,141.69,38900.0,117.9376,117.9459,117.7713,117.7963,38900.0
2010-09-17 15:15:00,141.68,141.85,141.68,141.79,31600.0,117.788,117.9293,117.788,117.8794,31600.0
2010-09-17 15:20:00,141.81,141.83,141.74,141.74,24700.0,117.896,117.9127,117.8378,117.8378,24700.0
2010-09-17 15:25:00,141.75,141.76,141.6,141.62,28700.0,117.8462,117.8545,117.7214,117.7381,28700.0
2010-09-17 15:30:00,141.65,141.87,141.63,141.87,44100.0,117.763,117.9459,117.7464,117.9459,44100.0
2010-09-17 15:35:00,141.86,141.89,141.73,141.73,22900.0,117.9376,117.9625,117.8295,117.8295,22900.0
2010-09-17 15:40:00,141.74,141.87,141.73,141.87,32600.0,117.8378,117.9459,117.8295,117.9459,32600.0
2010-09-17 15:45:00,141.87,141.92,141.79,141.86,49100.0,117.9459,117.9875,117.8794,117.9376,49100.0
2010-09-17 15:50:00,141.87,141.9,141.83,141.88,39300.0,117.9459,117.9709,117.9127,117.9542,39300.0
2010-09-17 15:55:00,141.87,141.91,141.67,141.67,68200.0,117.9459,117.9792,117.7796,117.7796,68200.0
2010-09-20 09:30:00,142.27,142.35,141.94,142.03,41700.0,118.2785,118.345,118.0041,118.0789,41700.0
2010-09-20 09:35:00,142.0,142.09,141.86,142.05,16300.0,118.054,118.1288,117.9376,118.0956,16300.0
2010-09-20 09:40:00,141.99,142.07,141.62,141.63,77400.0,118.0457,118.1122,117.7381,117.7464,77400.0
2010-09-20 09:45:00,141.63,141.83,141.56,141.72,22800.0,117.7464,117.9127,117.6882,117.8212,22800.0
2010-09-20 09:50:00,141.75,142.1,141.75,142.08,35400.0,117.8462,118.1371,117.8462,118.1205,35400.0
2010-09-20 09:55:00,142.08,142.25,142.04,142.16,15900.0,118.1205,118.2618,118.0872,118.187,15900.0
2010-09-20 10:00:00,142.15,142.62,141.98,142.56,95900.0,118.1787,118.5694,118.0374,118.5196,95900.0
2010-09-20 10:05:00,142.54,143.05,142.51,143.03,114500.0,118.5029,118.9269,118.478,118.9103,114500.0
2010-09-20 10:10:00,143.0,143.11,142.96,143.02,73400.0,118.8854,118.9768,118.8521,118.902,73400.0
2010-09-20 10:15:00,143.03,143.29,143.03,143.25,61300.0,118.9103,119.1265,118.9103,119.0932,61300.0
2010-09-20 10:20:00,143.25,143.37,143.25,143.25,28400.0,119.0932,119.193,119.0932,119.0932,28400.0
2010-09-20 10:25:00,143.24,143.27,143.16,143.17,27000.0,119.0849,119.1098,119.0184,119.0267,27000.0
2010-09-20 10:30:00,143.17,143.3,143.14,143.15,50700.0,119.0267,119.1348,119.0018,119.0101,50700.0
2010-09-20 10:35:00,143.17,143.19,143.08,143.16,24900.0,119.0267,119.0433,118.9519,119.0184,24900.0
2010-09-20 10:40:00,143.14,143.25,143.11,143.18,55300.0,119.0018,119.0932,118.9768,119.035,55300.0
2010-09-20 10:45:00,143.17,143.29,143.12,143.2,48400.0,119.0267,119.1265,118.9851,119.0516,48400.0
2010-09-20 10:50:00,143.22,143.54,143.21,143.45,32700.0,119.0683,119.3343,119.0599,119.2595,32700.0
2010-09-20 10:55:00,143.45,143.64,143.44,143.59,49300.0,119.2595,119.4174,119.2512,119.3759,49300.0
2010-09-20 11:00:00,143.59,143.64,143.55,143.57,35700.0,119.3759,119.4174,119.3426,119.3592,35700.0
2010-09-20 11:05:00,143.56,143.64,143.53,143.59,33400.0,119.3509,119.4174,119.326,119.3759,33400.0
2010-09-20 11:10:00,143.6,143.64,143.38,143.4,47900.0,119.3842,119.4174,119.2013,119.2179,47900.0
2010-09-20 11:15:00,143.39,143.43,143.24,143.29,31500.0,119.2096,119.2428,119.0849,119.1265,31500.0
2010-09-20 11:20:00,143.31,143.38,143.28,143.32,14400.0,119.1431,119.2013,119.1181,119.1514,14400.0
2010-09-20 11:25:00,143.32,143.33,143.27,143.3,11000.0,119.1514,119.1597,119.1098,119.1348,11000.0
2010-09-20 11:30:00,143.3,143.47,143.29,143.4,18900.0,119.1348,119.2761,119.1265,119.2179,18900.0
2010-09-20 11:35:00,143.4,143.46,143.38,143.41,26200.0,119.2179,119.2678,119.2013,119.2262,26200.0
2010-09-20 11:40:00,143.38,143.39,143.32,143.38,23300.0,119.2013,119.2096,119.1514,119.2013,23300.0
2010-09-20 11:45:00,143.38,143.38,143.25,143.27,17500.0,119.2013,119.2013,119.0932,119.1098,17500.0
2010-09-20 11:50:00,143.27,143.3,143.18,143.26,53100.0,119.1098,119.1348,119.035,119.1015,53100.0
2010-09-20 11:55:00,143.25,143.25,143.17,143.23,13500.0,119.0932,119.0932,119.0267,119.0766,13500.0
2010-09-20 12:00:00,143.24,143.25,143.11,143.15,15200.0,119.0849,119.0932,118.9768,119.0101,15200.0
2010-09-20 12:05:00,143.12,143.13,143.0,143.03,21200.0,118.9851,118.9934,118.8854,118.9103,21200.0
2010-09-20 12:10:00,143.02,143.12,143.01,143.01,18400.0,118.902,118.9851,118.8937,118.8937,18400.0
2010-09-20 12:15:00,143.0,143.08,142.98,143.06,16400.0,118.8854,118.9519,118.8687,118.9352,16400.0
2010-09-20 12:20:00,143.09,143.09,143.0,143.02,11100.0,118.9602,118.9602,118.8854,118.902,11100.0
2010-09-20 12:25:00,143.01,143.11,142.93,142.94,16100.0,118.8937,118.9768,118.8272,118.8355,16100.0
2010-09-20 12:30:00,142.95,143.1,142.88,143.06,33500.0,118.8438,118.9685,118.7856,118.9352,33500.0
2010-09-20 12:35:00,143.08,143.1,142.99,143.05,14000.0,118.9519,118.9685,118.877,118.9269,14000.0
2010-09-20 12:40:00,143.08,143.08,143.02,143.08,5100.0,118.9519,118.9519,118.902,118.9519,5100.0
2010-09-20 12:45:00,143.07,143.19,143.07,143.14,17500.0,118.9436,119.0433,118.9436,119.0018,17500.0
2010-09-20 12:50:00,143.12,143.29,143.1,143.29,19200.0,118.9851,119.1265,118.9685,119.1265,19200.0
2010-09-20 12:55:00,143.32,143.32,143.16,143.22,19800.0,119.1514,119.1514,119.0184,119.0683,19800.0
2010-09-20 13:00:00,143.21,143.28,143.2,143.2,7500.0,119.0599,119.1181,119.0516,119.0516,7500.0
2010-09-20 13:05:00,143.23,143.27,143.22,143.22,4600.0,119.0766,119.1098,119.0683,119.0683,4600.0
2010-09-20 13:10:00,143.23,143.24,143.02,143.03,9600.0,119.0766,119.0849,118.902,118.9103,9600.0
2010-09-20 13:15:00,142.97,143.18,142.96,143.18,19400.0,118.8604,119.035,118.8521,119.035,19400.0
2010-09-20 13:20:00,143.16,143.18,143.08,143.17,11100.0,119.0184,119.035,118.9519,119.0267,11100.0
2010-09-20 13:25:00,143.17,143.23,143.15,143.19,8900.0,119.0267,119.0766,119.0101,119.0433,8900.0
2010-09-20 13:30:00,143.19,143.2,143.07,143.1,11400.0,119.0433,119.0516,118.9436,118.9685,11400.0
2010-09-20 13:35:00,143.1,143.3,143.1,143.28,57200.0,118.9685,119.1348,118.9685,119.1181,57200.0
2010-09-20 13:40:00,143.31,143.35,143.22,143.27,20300.0,119.1431,119.1763,119.0683,119.1098,20300.0
2010-09-20 13:45:00,143.28,143.3,143.17,143.22,21200.0,119.1181,119.1348,119.0267,119.0683,21200.0
2010-09-20 13:50:00,143.23,143.31,143.2,143.31,14800.0,119.0766,119.1431,119.0516,119.1431,14800.0
2010-09-20 13:55:00,143.32,143.38,143.27,143.31,24100.0,119.1514,119.2013,119.1098,119.1431,24100.0
2010-09-20 14:00:00,143.32,143.35,143.29,143.34,9400.0,119.1514,119.1763,119.1265,119.168,9400.0
2010-09-20 14:05:00,143.34,143.35,143.25,143.3,5800.0,119.168,119.1763,119.0932,119.1348,5800.0
2010-09-20 14:10:00,143.32,143.35,143.26,143.32,11200.0,119.1514,119.1763,119.1015,119.1514,11200.0
2010-09-20 14:15:00,143.33,143.47,143.32,143.44,28200.0,119.1597,119.2761,119.1514,119.2512,28200.0
2010-09-20 14:20:00,143.46,143.6,143.43,143.57,55600.0,119.2678,119.3842,119.2428,119.3592,55600.0
2010-09-20 14:25:00,143.57,143.59,143.51,143.55,34500.0,119.3592,119.3759,119.3094,119.3426,34500.0
2010-09-20 14:30:00,143.56,143.66,143.54,143.58,45400.0,119.3509,119.4341,119.3343,119.3676,45400.0
2010-09-20 14:35:00,143.57,143.76,143.55,143.71,82700.0,119.3592,119.5172,119.3426,119.4756,82700.0
2010-09-20 14:40:00,143.72,143.73,143.66,143.67,20600.0,119.4839,119.4923,119.4341,119.4424,20600.0
2010-09-20 14:45:00,143.67,143.71,143.53,143.57,41400.0,119.4424,119.4756,119.326,119.3592,41400.0
2010-09-20 14:50:00,143.55,143.74,143.55,143.73,33100.0,119.3426,119.5006,119.3426,119.4923,33100.0
2010-09-20 14:55:00,143.73,143.92,143.68,143.78,61300.0,119.4923,119.6502,119.4507,119.5338,61300.0
2010-09-20 15:00:00,143.77,143.88,143.69,143.8,42600.0,119.5255,119.617,119.459,119.5505,42600.0
2010-09-20 15:05:00,143.82,143.85,143.73,143.76,24600.0,119.5671,119.592,119.4923,119.5172,24600.0
2010-09-20 15:10:00,143.76,143.89,143.73,143.8,97100.0,119.5172,119.6253,119.4923,119.5505,97100.0
2010-09-20 15:15:00,143.83,143.96,143.83,143.95,40500.0,119.5754,119.6835,119.5754,119.6752,40500.0
2010-09-20 15:20:00,143.96,144.02,143.86,143.92,43600.0,119.6835,119.7334,119.6003,119.6502,43600.0
2010-09-20 15:25:00,143.92,144.0,143.87,143.87,77700.0,119.6502,119.7167,119.6086,119.6086,77700.0
2010-09-20 15:30:00,143.88,143.91,143.8,143.9,44400.0,119.617,119.6419,119.5505,119.6336,44400.0
2010-09-20 15:35:00,143.91,144.09,143.9,144.08,52300.0,119.6419,119.7915,119.6336,119.7832,52300.0
2010-09-20 15:40:00,144.07,144.13,144.02,144.11,43400.0,119.7749,119.8248,119.7334,119.8082,43400.0
2010-09-20 15:45:00,144.12,144.22,144.09,144.14,70700.0,119.8165,119.8996,119.7915,119.8331,70700.0
2010-09-20 15:50:00,144.15,144.27,144.15,144.21,73300.0,119.8414,119.9412,119.8414,119.8913,73300.0
2010-09-20 15:55:00,144.2,144.2,144.0,144.04,61500.0,119.883,119.883,119.7167,119.75,61500.0
2010-09-21 09:30:00,143.97,144.07,143.65,143.8,56300.0,119.6918,119.7749,119.4257,119.5505,56300.0
2010-09-21 09:35:00,143.73,143.8,143.55,143.75,92200.0,119.4923,119.5505,119.3426,119.5089,92200.0
2010-09-21 09:40:00,143.75,143.75,143.41,143.61,58100.0,119.5089,119.5089,119.2262,119.3925,58100.0
2010-09-21 09:45:00,143.6,143.82,143.59,143.69,70900.0,119.3842,119.5671,119.3759,119.459,70900.0
2010-09-21 09:50:00,143.68,143.7,143.53,143.58,63700.0,119.4507,119.4673,119.326,119.3676,63700.0
2010-09-21 09:55:00,143.6,143.79,143.6,143.63,54000.0,119.3842,119.5421,119.3842,119.4091,54000.0
2010-09-21 10:00:00,143.62,143.78,143.62,143.66,41200.0,119.4008,119.5338,119.4008,119.4341,41200.0
2010-09-21 10:05:00,143.66,143.73,143.59,143.64,69100.0,119.4341,119.4923,119.3759,119.4174,69100.0
2010-09-21 10:10:00,143.61,143.67,143.5,143.67,41300.0,119.3925,119.4424,119.301,119.4424,41300.0
2010-09-21 10:15:00,143.64,143.9,143.62,143.9,43200.0,119.4174,119.6336,119.4008,119.6336,43200.0
2010-09-21 10:20:00,143.91,144.09,143.9,143.93,36500.0,119.6419,119.7915,119.6336,119.6585,36500.0
2010-09-21 10:25:00,143.94,144.0,143.89,143.9,18900.0,119.6668,119.7167,119.6253,119.6336,18900.0
2010-09-21 10:30:00,143.92,144.08,143.92,143.97,30600.0,119.6502,119.7832,119.6502,119.6918,30600.0
2010-09-21 10:35:00,143.96,144.02,143.91,143.95,39700.0,119.6835,119.7334,119.6419,119.6752,39700.0
2010-09-21 10:40:00,143.94,144.03,143.81,143.83,34400.0,119.6668,119.7417,119.5588,119.5754,34400.0
2010-09-21 10:45:00,143.82,143.95,143.8,143.91,21400.0,119.5671,119.6752,119.5505,119.6419,21400.0
2010-09-21 10:50:00,143.93,143.95,143.81,143.82,16000.0,119.6585,119.6752,119.5588,119.5671,16000.0
2010-09-21 10:55:00,143.82,143.82,143.71,143.79,85200.0,119.5671,119.5671,119.4756,119.5421,85200.0
2010-09-21 11:00:00,143.75,143.8,143.68,143.78,21600.0,119.5089,119.5505,119.4507,119.5338,21600.0
2010-09-21 11:05:00,143.75,143.92,143.72,143.88,16400.0,119.5089,119.6502,119.4839,119.617,16400.0
2010-09-21 11:10:00,143.85,144.03,143.85,143.92,21400.0,119.592,119.7417,119.592,119.6502,21400.0
2010-09-21 11:15:00,143.89,143.92,143.84,143.85,37900.0,119.6253,119.6502,119.5837,119.592,37900.0
2010-09-21 11:20:00,143.82,143.91,143.69,143.71,21600.0,119.5671,119.6419,119.459,119.4756,21600.0
2010-09-21 11:25:00,143.67,143.68,143.44,143.45,13900.0,119.4424,119.4507,119.2512,119.2595,13900.0
2010-09-21 11:30:00,143.45,143.52,143.43,143.51,26100.0,119.2595,119.3177,119.2428,119.3094,26100.0
2010-09-21 11:35:00,143.48,143.48,143.4,143.47,18600.0,119.2844,119.2844,119.2179,119.2761,18600.0
2010-09-21 11:40:00,143.48,143.53,143.43,143.46,8500.0,119.2844,119.326,119.2428,119.2678,8500.0
2010-09-21 11:45:00,143.46,143.5,143.37,143.41,8400.0,119.2678,119.301,119.193,119.2262,8400.0
2010-09-21 11:50:00,143.43,143.51,143.41,143.47,8000.0,119.2428,119.3094,119.2262,119.2761,8000.0
2010-09-21 11:55:00,143.48,143.61,143.48,143.56,10900.0,119.2844,119.3925,119.2844,119.3509,10900.0
2010-09-21 12:00:00,143.55,143.74,143.47,143.68,20400.0,119.3426,119.5006,119.2761,119.4507,20400.0
2010-09-21 12:05:00,143.68,143.68,143.59,143.59,8200.0,119.4507,119.4507,119.3759,119.3759,8200.0
2010-09-21 12:10:00,143.59,143.65,143.53,143.54,10400.0,119.3759,119.4257,119.326,119.3343,10400.0
2010-09-21 12:15:00,143.54,143.6,143.5,143.59,9000.0,119.3343,119.3842,119.301,119.3759,9000.0
2010-09-21 12:20:00,143.58,143.65,143.5,143.5,7300.0,119.3676,119.4257,119.301,119.301,7300.0
2010-09-21 12:25:00,143.5,143.53,143.44,143.45,18100.0,119.301,119.326,119.2512,119.2595,18100.0
2010-09-21 12:30:00,143.44,143.52,143.43,143.47,8300.0,119.2512,119.3177,119.2428,119.2761,8300.0
2010-09-21 12:35:00,143.5,143.55,143.41,143.52,17700.0,119.301,119.3426,119.2262,119.3177,17700.0
2010-09-21 12:40:00,143.53,143.54,143.51,143.52,2600.0,119.326,119.3343,119.3094,119.3177,2600.0
2010-09-21 12:45:00,143.52,143.56,143.5,143.51,8600.0,119.3177,119.3509,119.301,119.3094,8600.0
2010-09-21 12:50:00,143.5,143.52,143.47,143.52,5600.0,119.301,119.3177,119.2761,119.3177,5600.0
2010-09-21 12:55:00,143.52,143.56,143.5,143.55,2400.0,119.3177,119.3509,119.301,119.3426,2400.0
2010-09-21 13:00:00,143.55,143.55,143.46,143.52,11600.0,119.3426,119.3426,119.2678,119.3177,11600.0
2010-09-21 13:05:00,143.51,143.54,143.25,143.31,56200.0,119.3094,119.3343,119.0932,119.1431,56200.0
2010-09-21 13:10:00,143.31,143.41,143.31,143.36,10500.0,119.1431,119.2262,119.1431,119.1847,10500.0
2010-09-21 13:15:00,143.34,143.41,143.3,143.4,8300.0,119.168,119.2262,119.1348,119.2179,8300.0
2010-09-21 13:20:00,143.4,143.4,143.31,143.33,16200.0,119.2179,119.2179,119.1431,119.1597,16200.0
2010-09-21 13:25:00,143.34,143.42,143.34,143.34,15100.0,119.168,119.2345,119.168,119.168,15100.0
2010-09-21 13:30:00,143.35,143.36,143.21,143.24,24900.0,119.1763,119.1847,119.0599,119.0849,24900.0
2010-09-21 13:35:00,143.25,143.29,143.25,143.26,6100.0,119.0932,119.1265,119.0932,119.1015,6100.0
2010-09-21 13:40:00,143.26,143.26,143.14,143.23,12700.0,119.1015,119.1015,119.0018,119.0766,12700.0
2010-09-21 13:45:00,143.23,143.32,143.19,143.29,7700.0,119.0766,119.1514,119.0433,119.1265,7700.0
2010-09-21 13:50:00,143.26,143.41,143.22,143.34,19400.0,119.1015,119.2262,119.0683,119.168,19400.0
2010-09-21 13:55:00,143.33,143.43,143.32,143.39,18900.0,119.1597,119.2428,119.1514,119.2096,18900.0
2010-09-21 14:00:00,143.37,143.43,143.37,143.41,45500.0,119.193,119.2428,119.193,119.2262,45500.0
2010-09-21 14:05:00,143.41,143.47,143.35,143.38,41700.0,119.2262,119.2761,119.1763,119.2013,41700.0
2010-09-21 14:10:00,143.37,143.8,143.33,143.41,55300.0,119.193,119.5505,119.1597,119.2262,55300.0
2010-09-21 14:15:00,143.41,144.11,143.05,143.92,134000.0,119.2262,119.8082,118.9269,119.6502,134000.0
2010-09-21 14:20:00,143.87,143.96,143.59,143.83,111000.0,119.6086,119.6835,119.3759,119.5754,111000.0
2010-09-21 14:25:00,143.83,143.91,143.51,143.88,104100.0,119.5754,119.6419,119.3094,119.617,104100.0
2010-09-21 14:30:00,143.88,144.17,143.72,144.14,113700.0,119.617,119.8581,119.4839,119.8331,113700.0
2010-09-21 14:35:00,144.13,144.42,144.01,144.41,97100.0,119.8248,120.0659,119.725,120.0576,97100.0
2010-09-21 14:40:00,144.42,144.48,144.29,144.29,144300.0,120.0659,120.1158,119.9578,119.9578,144300.0
2010-09-21 14:45:00,144.29,144.31,144.06,144.29,75100.0,119.9578,119.9744,119.7666,119.9578,75100.0
2010-09-21 14:50:00,144.33,144.33,143.8,144.05,122200.0,119.9911,119.9911,119.5505,119.7583,122200.0
2010-09-21 14:55:00,144.03,144.13,143.86,144.12,453900.0,119.7417,119.8248,119.6003,119.8165,453900.0
2010-09-21 15:00:00,144.11,144.16,143.79,144.06,105500.0,119.8082,119.8497,119.5421,119.7666,105500.0
2010-09-21 15:05:00,144.06,144.16,143.89,144.1,91100.0,119.7666,119.8497,119.6253,119.7999,91100.0
2010-09-21 15:10:00,144.1,144.1,143.75,143.89,71800.0,119.7999,119.7999,119.5089,119.6253,71800.0
2010-09-21 15:15:00,143.89,144.04,143.87,144.04,109600.0,119.6253,119.75,119.6086,119.75,109600.0
2010-09-21 15:20:00,144.04,144.04,143.75,143.82,33600.0,119.75,119.75,119.5089,119.5671,33600.0
2010-09-21 15:25:00,143.83,143.91,143.49,143.68,113500.0,119.5754,119.6419,119.2927,119.4507,113500.0
2010-09-21 15:30:00,143.68,143.68,143.12,143.36,151300.0,119.4507,119.4507,118.9851,119.1847,151300.0
2010-09-21 15:35:00,143.35,143.37,142.95,143.3,213400.0,119.1763,119.193,118.8438,119.1348,213400.0
2010-09-21 15:40:00,143.29,143.42,143.22,143.37,43300.0,119.1265,119.2345,119.0683,119.193,43300.0
2010-09-21 15:45:00,143.38,143.38,143.09,143.28,137000.0,119.2013,119.2013,118.9602,119.1181,137000.0
2010-09-21 15:50:00,143.28,143.5,143.27,143.34,105100.0,119.1181,119.301,119.1098,119.168,105100.0
2010-09-21 15:55:00,143.35,143.37,143.2,143.26,86000.0,119.1763,119.193,119.0516,119.1015,86000.0
2010-09-22 09:30:00,143.0,143.35,142.82,143.35,70000.0,118.8854,119.1763,118.7357,119.1763,70000.0
2010-09-22 09:35:00,143.34,143.59,143.26,143.47,72900.0,119.168,119.3759,119.1015,119.2761,72900.0
2010-09-22 09:40:00,143.49,143.85,143.49,143.82,60500.0,119.2927,119.592,119.2927,119.5671,60500.0
2010-09-22 09:45:00,143.84,143.97,143.74,143.85,54000.0,119.5837,119.6918,119.5006,119.592,54000.0
2010-09-22 09:50:00,143.85,143.95,143.57,143.58,59200.0,119.592,119.6752,119.3592,119.3676,59200.0
2010-09-22 09:55:00,143.56,143.7,143.43,143.64,39800.0,119.3509,119.4673,119.2428,119.4174,39800.0
2010-09-22 10:00:00,143.64,143.69,142.83,142.99,77900.0,119.4174,119.459,118.744,118.877,77900.0
2010-09-22 10:05:00,142.96,143.04,142.79,143.04,44300.0,118.8521,118.9186,118.7108,118.9186,44300.0
2010-09-22 10:10:00,143.03,143.26,142.98,143.26,40800.0,118.9103,119.1015,118.8687,119.1015,40800.0
2010-09-22 10:15:00,143.25,143.29,143.14,143.19,27800.0,119.0932,119.1265,119.0018,119.0433,27800.0
2010-09-22 10:20:00,143.19,143.22,142.97,143.06,85100.0,119.0433,119.0683,118.8604,118.9352,85100.0
2010-09-22 10:25:00,143.03,143.05,142.75,142.75,36100.0,118.9103,118.9269,118.6775,118.6775,36100.0
2010-09-22 10:30:00,142.71,142.77,142.49,142.68,69700.0,118.6443,118.6941,118.4614,118.6193,69700.0
2010-09-22 10:35:00,142.7,142.82,142.45,142.53,46700.0,118.636,118.7357,118.4281,118.4946,46700.0
2010-09-22 10:40:00,142.52,142.69,142.46,142.5,51700.0,118.4863,118.6276,118.4364,118.4697,51700.0
2010-09-22 10:45:00,142.5,142.75,142.49,142.59,41400.0,118.4697,118.6775,118.4614,118.5445,41400.0
2010-09-22 10:50:00,142.58,142.67,142.44,142.46,64700.0,118.5362,118.611,118.4198,118.4364,64700.0
2010-09-22 10:55:00,142.47,142.73,142.42,142.66,61100.0,118.4447,118.6609,118.4032,118.6027,61100.0
2010-09-22 11:00:00,142.7,142.8,142.6,142.6,75200.0,118.636,118.7191,118.5528,118.5528,75200.0
2010-09-22 11:05:00,142.59,142.67,142.27,142.37,53400.0,118.5445,118.611,118.2785,118.3616,53400.0
2010-09-22 11:10:00,142.35,142.46,142.06,142.25,47300.0,118.345,118.4364,118.1039,118.2618,47300.0
2010-09-22 11:15:00,142.23,142.41,142.21,142.35,27800.0,118.2452,118.3949,118.2286,118.345,27800.0
2010-09-22 11:20:00,142.37,142.37,141.94,141.96,47600.0,118.3616,118.3616,118.0041,118.0207,47600.0
2010-09-22 11:25:00,141.91,141.97,141.74,141.94,83500.0,117.9792,118.0291,117.8378,118.0041,83500.0
2010-09-22 11:30:00,141.93,141.99,141.84,141.9,34300.0,117.9958,118.0457,117.921,117.9709,34300.0
2010-09-22 11:35:00,141.89,142.1,141.84,142.02,26100.0,117.9625,118.1371,117.921,118.0706,26100.0
2010-09-22 11:40:00,142.03,142.1,141.96,141.97,20600.0,118.0789,118.1371,118.0207,118.0291,20600.0
2010-09-22 11:45:00,141.97,142.07,141.97,141.99,19700.0,118.0291,118.1122,118.0291,118.0457,19700.0
2010-09-22 11:50:00,141.97,142.16,141.94,142.14,7400.0,118.0291,118.187,118.0041,118.1704,7400.0
2010-09-22 11:55:00,142.13,142.28,142.13,142.21,14800.0,118.1621,118.2868,118.1621,118.2286,14800.0
2010-09-22 12:00:00,142.2,142.27,142.1,142.14,9900.0,118.2203,118.2785,118.1371,118.1704,9900.0
2010-09-22 12:05:00,142.13,142.22,142.03,142.21,32100.0,118.1621,118.2369,118.0789,118.2286,32100.0
2010-09-22 12:10:00,142.2,142.33,142.15,142.22,53500.0,118.2203,118.3283,118.1787,118.2369,53500.0
2010-09-22 12:15:00,142.22,142.33,142.18,142.23,31600.0,118.2369,118.3283,118.2036,118.2452,31600.0
2010-09-22 12:20:00,142.29,142.29,142.06,142.06,19900.0,118.2951,118.2951,118.1039,118.1039,19900.0
2010-09-22 12:25:00,142.06,142.15,142.06,142.11,10600.0,118.1039,118.1787,118.1039,118.1454,10600.0
2010-09-22 12:30:00,142.08,142.14,142.01,142.14,6800.0,118.1205,118.1704,118.0623,118.1704,6800.0
2010-09-22 12:35:00,142.09,142.1,141.9,141.92,23900.0,118.1288,118.1371,117.9709,117.9875,23900.0
2010-09-22 12:40:00,141.88,141.96,141.83,141.91,19600.0,117.9542,118.0207,117.9127,117.9792,19600.0
2010-09-22 12:45:00,141.91,141.92,141.79,141.79,14200.0,117.9792,117.9875,117.8794,117.8794,14200.0
2010-09-22 12:50:00,141.79,141.82,141.74,141.76,6600.0,117.8794,117.9043,117.8378,117.8545,6600.0
2010-09-22 12:55:00,141.77,141.83,141.75,141.79,15700.0,117.8628,117.9127,117.8462,117.8794,15700.0
2010-09-22 13:00:00,141.77,141.95,141.76,141.91,19800.0,117.8628,118.0124,117.8545,117.9792,19800.0
2010-09-22 13:05:00,141.93,141.93,141.6,141.62,29400.0,117.9958,117.9958,117.7214,117.7381,29400.0
2010-09-22 13:10:00,141.63,141.7,141.59,141.63,24700.0,117.7464,117.8046,117.7131,117.7464,24700.0
2010-09-22 13:15:00,141.64,141.66,141.51,141.6,30600.0,117.7547,117.7713,117.6466,117.7214,30600.0
2010-09-22 13:20:00,141.63,141.7,141.58,141.67,10300.0,117.7464,117.8046,117.7048,117.7796,10300.0
2010-09-22 13:25:00,141.65,141.82,141.63,141.79,26800.0,117.763,117.9043,117.7464,117.8794,26800.0
2010-09-22 13:30:00,141.82,141.94,141.8,141.91,16500.0,117.9043,118.0041,117.8877,117.9792,16500.0
2010-09-22 13:35:00,141.91,142.05,141.9,142.03,14400.0,117.9792,118.0956,117.9709,118.0789,14400.0
2010-09-22 13:40:00,142.06,142.06,141.91,141.91,7600.0,118.1039,118.1039,117.9792,117.9792,7600.0
2010-09-22 13:45:00,141.93,142.03,141.93,142.03,16400.0,117.9958,118.0789,117.9958,118.0789,16400.0
2010-09-22 13:50:00,142.04,142.2,142.04,142.2,14100.0,118.0872,118.2203,118.0872,118.2203,14100.0
2010-09-22 13:55:00,142.18,142.19,142.09,142.09,5000.0,118.2036,118.212,118.1288,118.1288,5000.0
2010-09-22 14:00:00,142.06,142.08,141.91,141.95,12100.0,118.1039,118.1205,117.9792,118.0124,12100.0
2010-09-22 14:05:00,141.91,142.03,141.9,142.03,24800.0,117.9792,118.0789,117.9709,118.0789,24800.0
2010-09-22 14:10:00,141.99,142.1,141.84,142.07,19100.0,118.0457,118.1371,117.921,118.1122,19100.0
2010-09-22 14:15:00,142.07,142.12,141.9,141.9,13000.0,118.1122,118.1538,117.9709,117.9709,13000.0
2010-09-22 14:20:00,141.89,142.07,141.86,141.98,25800.0,117.9625,118.1122,117.9376,118.0374,25800.0
2010-09-22 14:25:00,141.96,142.05,141.93,142.04,32100.0,118.0207,118.0956,117.9958,118.0872,32100.0
2010-09-22 14:30:00,142.02,142.16,142.01,142.14,21700.0,118.0706,118.187,118.0623,118.1704,21700.0
2010-09-22 14:35:00,142.14,142.46,142.14,142.3,46200.0,118.1704,118.4364,118.1704,118.3034,46200.0
2010-09-22 14:40:00,142.31,142.42,142.25,142.26,37100.0,118.3117,118.4032,118.2618,118.2701,37100.0
2010-09-22 14:45:00,142.26,142.31,142.17,142.17,18900.0,118.2701,118.3117,118.1953,118.1953,18900.0
2010-09-22 14:50:00,142.17,142.27,142.17,142.22,13500.0,118.1953,118.2785,118.1953,118.2369,13500.0
2010-09-22 14:55:00,142.22,142.37,142.15,142.34,21700.0,118.2369,118.3616,118.1787,118.3367,21700.0
2010-09-22 15:00:00,142.34,142.42,142.33,142.34,18300.0,118.3367,118.4032,118.3283,118.3367,18300.0
2010-09-22 15:05:00,142.33,142.38,142.12,142.15,30200.0,118.3283,118.3699,118.1538,118.1787,30200.0
2010-09-22 15:10:00,142.15,142.27,142.02,142.23,25600.0,118.1787,118.2785,118.0706,118.2452,25600.0
2010-09-22 15:15:00,142.21,142.25,141.99,141.99,35800.0,118.2286,118.2618,118.0457,118.0457,35800.0
2010-09-22 15:20:00,141.99,142.17,141.96,142.07,35700.0,118.0457,118.1953,118.0207,118.1122,35700.0
2010-09-22 15:25:00,142.02,142.14,141.99,142.03,20600.0,118.0706,118.1704,118.0457,118.0789,20600.0
2010-09-22 15:30:00,142.0,142.15,141.99,142.15,45700.0,118.054,118.1787,118.0457,118.1787,45700.0
2010-09-22 15:35:00,142.16,142.27,142.09,142.18,40200.0,118.187,118.2785,118.1288,118.2036,40200.0
2010-09-22 15:40:00,142.19,142.22,142.12,142.2,28700.0,118.212,118.2369,118.1538,118.2203,28700.0
2010-09-22 15:45:00,142.18,142.18,142.0,142.02,70900.0,118.2036,118.2036,118.054,118.0706,70900.0
2010-09-22 15:50:00,142.01,142.13,141.94,142.13,87700.0,118.0623,118.1621,118.0041,118.1621,87700.0
2010-09-22 15:55:00,142.12,142.17,142.06,142.08,69000.0,118.1538,118.1953,118.1039,118.1205,69000.0
2010-09-23 09:30:00,141.16,141.19,140.78,140.82,92300.0,117.3556,117.3806,117.0397,117.073,92300.0
2010-09-23 09:35:00,140.87,141.15,140.63,141.14,84400.0,117.1146,117.3473,116.915,117.339,84400.0
2010-09-23 09:40:00,141.21,141.41,141.14,141.26,76700.0,117.3972,117.5635,117.339,117.4388,76700.0
2010-09-23 09:45:00,141.34,141.42,141.29,141.37,27000.0,117.5053,117.5718,117.4637,117.5302,27000.0
2010-09-23 09:50:00,141.39,141.39,141.15,141.2,18800.0,117.5469,117.5469,117.3473,117.3889,18800.0
2010-09-23 09:55:00,141.21,141.28,140.91,140.91,58000.0,117.3972,117.4554,117.1478,117.1478,58000.0
2010-09-23 10:00:00,140.99,141.6,140.99,141.43,45200.0,117.2143,117.7214,117.2143,117.5801,45200.0
2010-09-23 10:05:00,141.45,141.84,141.43,141.8,20700.0,117.5967,117.921,117.5801,117.8877,20700.0
2010-09-23 10:10:00,141.83,141.86,141.6,141.64,38900.0,117.9127,117.9376,117.7214,117.7547,38900.0
2010-09-23 10:15:00,141.68,141.71,141.43,141.55,12000.0,117.788,117.8129,117.5801,117.6799,12000.0
2010-09-23 10:20:00,141.53,141.76,141.52,141.67,27500.0,117.6633,117.8545,117.6549,117.7796,27500.0
2010-09-23 10:25:00,141.67,142.0,141.62,142.0,7100.0,117.7796,118.054,117.7381,118.054,7100.0
2010-09-23 10:30:00,142.01,142.36,141.97,142.26,99400.0,118.0623,118.3533,118.0291,118.2701,99400.0
2010-09-23 10:35:00,142.28,142.46,142.27,142.28,44100.0,118.2868,118.4364,118.2785,118.2868,44100.0
2010-09-23 10:40:00,142.28,142.38,142.28,142.34,16000.0,118.2868,118.3699,118.2868,118.3367,16000.0
2010-09-23 10:45:00,142.36,142.54,142.32,142.32,26600.0,118.3533,118.5029,118.32,118.32,26600.0
2010-09-23 10:50:00,142.31,142.38,142.16,142.22,23500.0,118.3117,118.3699,118.187,118.2369,23500.0
2010-09-23 10:55:00,142.2,142.2,142.04,142.1,18800.0,118.2203,118.2203,118.0872,118.1371,18800.0
2010-09-23 11:00:00,142.08,142.17,141.98,142.17,13900.0,118.1205,118.1953,118.0374,118.1953,13900.0
2010-09-23 11:05:00,142.17,142.22,142.14,142.19,6000.0,118.1953,118.2369,118.1704,118.212,6000.0
2010-09-23 11:10:00,142.22,142.36,142.12,142.31,12300.0,118.2369,118.3533,118.1538,118.3117,12300.0
2010-09-23 11:15:00,142.32,142.46,142.28,142.45,45800.0,118.32,118.4364,118.2868,118.4281,45800.0
2010-09-23 11:20:00,142.49,142.6,142.45,142.46,53600.0,118.4614,118.5528,118.4281,118.4364,53600.0
2010-09-23 11:25:00,142.43,142.63,142.41,142.63,21100.0,118.4115,118.5778,118.3949,118.5778,21100.0
2010-09-23 11:30:00,142.64,142.93,142.64,142.87,58600.0,118.5861,118.8272,118.5861,118.7773,58600.0
2010-09-23 11:35:00,142.87,142.99,142.86,142.88,49400.0,118.7773,118.877,118.769,118.7856,49400.0
2010-09-23 11:40:00,142.86,142.9,142.66,142.75,13400.0,118.769,118.8022,118.6027,118.6775,13400.0
2010-09-23 11:45:00,142.76,142.89,142.75,142.77,18400.0,118.6858,118.7939,118.6775,118.6941,18400.0
2010-09-23 11:50:00,142.77,142.83,142.7,142.72,21100.0,118.6941,118.744,118.636,118.6526,21100.0
2010-09-23 11:55:00,142.74,142.95,142.64,142.68,30100.0,118.6692,118.8438,118.5861,118.6193,30100.0
2010-09-23 12:00:00,142.65,142.72,142.6,142.65,26200.0,118.5944,118.6526,118.5528,118.5944,26200.0
2010-09-23 12:05:00,142.66,142.79,142.66,142.69,13500.0,118.6027,118.7108,118.6027,118.6276,13500.0
2010-09-23 12:10:00,142.73,142.79,142.64,142.67,11500.0,118.6609,118.7108,118.5861,118.611,11500.0
2010-09-23 12:15:00,142.68,142.68,142.57,142.59,6700.0,118.6193,118.6193,118.5279,118.5445,6700.0
2010-09-23 12:20:00,142.57,142.64,142.53,142.63,6400.0,118.5279,118.5861,118.4946,118.5778,6400.0
2010-09-23 12:25:00,142.62,142.62,142.51,142.54,6500.0,118.5694,118.5694,118.478,118.5029,6500.0
2010-09-23 12:30:00,142.54,142.57,142.5,142.53,3900.0,118.5029,118.5279,118.4697,118.4946,3900.0
2010-09-23 12:35:00,142.54,142.64,142.4,142.4,18700.0,118.5029,118.5861,118.3865,118.3865,18700.0
2010-09-23 12:40:00,142.43,142.5,142.39,142.4,15500.0,118.4115,118.4697,118.3782,118.3865,15500.0
2010-09-23 12:45:00,142.39,142.47,142.35,142.37,11000.0,118.3782,118.4447,118.345,118.3616,11000.0
2010-09-23 12:50:00,142.4,142.53,142.4,142.53,14400.0,118.3865,118.4946,118.3865,118.4946,14400.0
2010-09-23 12:55:00,142.53,142.59,142.5,142.52,2600.0,118.4946,118.5445,118.4697,118.4863,2600.0
2010-09-23 13:00:00,142.55,142.61,142.54,142.61,3000.0,118.5112,118.5611,118.5029,118.5611,3000.0
2010-09-23 13:05:00,142.6,142.61,142.55,142.59,3500.0,118.5528,118.5611,118.5112,118.5445,3500.0
2010-09-23 13:10:00,142.57,142.6,142.48,142.48,5600.0,118.5279,118.5528,118.453,118.453,5600.0
2010-09-23 13:15:00,142.44,142.46,142.36,142.4,15000.0,118.4198,118.4364,118.3533,118.3865,15000.0
2010-09-23 13:20:00,142.43,142.54,142.43,142.5,9100.0,118.4115,118.5029,118.4115,118.4697,9100.0
2010-09-23 13:25:00,142.5,142.5,142.43,142.44,6600.0,118.4697,118.4697,118.4115,118.4198,6600.0
2010-09-23 13:30:00,142.43,142.46,142.37,142.44,28700.0,118.4115,118.4364,118.3616,118.4198,28700.0
2010-09-23 13:35:00,142.44,142.48,142.39,142.41,20300.0,118.4198,118.453,118.3782,118.3949,20300.0
2010-09-23 13:40:00,142.41,142.42,142.25,142.32,15900.0,118.3949,118.4032,118.2618,118.32,15900.0
2010-09-23 13:45:00,142.3,142.34,142.09,142.15,49400.0,118.3034,118.3367,118.1288,118.1787,49400.0
2010-09-23 13:50:00,142.16,142.37,142.15,142.36,25400.0,118.187,118.3616,118.1787,118.3533,25400.0
2010-09-23 13:55:00,142.35,142.38,142.23,142.24,13600.0,118.345,118.3699,118.2452,118.2535,13600.0
2010-09-23 14:00:00,142.25,142.34,142.22,142.32,14300.0,118.2618,118.3367,118.2369,118.32,14300.0
2010-09-23 14:05:00,142.31,142.37,142.19,142.31,21200.0,118.3117,118.3616,118.212,118.3117,21200.0
2010-09-23 14:10:00,142.34,142.35,142.22,142.22,4300.0,118.3367,118.345,118.2369,118.2369,4300.0
2010-09-23 14:15:00,142.26,142.36,142.26,142.28,6700.0,118.2701,118.3533,118.2701,118.2868,6700.0
2010-09-23 14:20:00,142.31,142.41,142.31,142.38,10500.0,118.3117,118.3949,118.3117,118.3699,10500.0
2010-09-23 14:25:00,142.37,142.37,142.24,142.24,5400.0,118.3616,118.3616,118.2535,118.2535,5400.0
2010-09-23 14:30:00,142.27,142.33,142.24,142.24,8900.0,118.2785,118.3283,118.2535,118.2535,8900.0
2010-09-23 14:35:00,142.24,142.24,142.04,142.05,14800.0,118.2535,118.2535,118.0872,118.0956,14800.0
2010-09-23 14:40:00,142.04,142.05,141.85,141.89,48100.0,118.0872,118.0956,117.9293,117.9625,48100.0
2010-09-23 14:45:00,141.87,141.97,141.78,141.85,18500.0,117.9459,118.0291,117.8711,117.9293,18500.0
2010-09-23 14:50:00,141.84,141.85,141.59,141.67,58300.0,117.921,117.9293,117.7131,117.7796,58300.0
2010-09-23 14:55:00,141.69,141.71,141.43,141.5,105000.0,117.7963,117.8129,117.5801,117.6383,105000.0
2010-09-23 15:00:00,141.54,141.62,141.48,141.6,29900.0,117.6716,117.7381,117.6217,117.7214,29900.0
2010-09-23 15:05:00,141.58,141.58,141.34,141.43,115800.0,117.7048,117.7048,117.5053,117.5801,115800.0
2010-09-23 15:10:00,141.4,141.53,141.33,141.43,70600.0,117.5552,117.6633,117.497,117.5801,70600.0
2010-09-23 15:15:00,141.39,141.47,141.21,141.44,23700.0,117.5469,117.6134,117.3972,117.5884,23700.0
2010-09-23 15:20:00,141.44,141.52,141.35,141.46,15600.0,117.5884,117.6549,117.5136,117.6051,15600.0
2010-09-23 15:25:00,141.45,141.46,141.14,141.14,52100.0,117.5967,117.6051,117.339,117.339,52100.0
2010-09-23 15:30:00,141.15,141.2,140.95,141.04,102700.0,117.3473,117.3889,117.1811,117.2559,102700.0
2010-09-23 15:35:00,141.01,141.11,140.91,141.0,44400.0,117.2309,117.3141,117.1478,117.2226,44400.0
2010-09-23 15:40:00,140.98,141.08,140.83,140.95,90600.0,117.206,117.2891,117.0813,117.1811,90600.0
2010-09-23 15:45:00,140.94,141.04,140.87,140.96,44800.0,117.1727,117.2559,117.1146,117.1894,44800.0
2010-09-23 15:50:00,140.96,141.05,140.95,141.01,28500.0,117.1894,117.2642,117.1811,117.2309,28500.0
2010-09-23 15:55:00,141.01,141.09,141.0,141.05,70600.0,117.2309,117.2975,117.2226,117.2642,70600.0
2010-09-24 09:30:00,142.95,143.07,142.81,143.02,54500.0,118.8438,118.9436,118.7274,118.902,54500.0
2010-09-24 09:35:00,143.07,143.44,142.98,143.38,55900.0,118.9436,119.2512,118.8687,119.2013,55900.0
2010-09-24 09:40:00,143.38,143.55,143.28,143.38,36100.0,119.2013,119.3426,119.1181,119.2013,36100.0
2010-09-24 09:45:00,143.43,143.61,143.15,143.15,39400.0,119.2428,119.3925,119.0101,119.0101,39400.0
2010-09-24 09:50:00,143.13,143.24,143.07,143.16,34800.0,118.9934,119.0849,118.9436,119.0184,34800.0
2010-09-24 09:55:00,143.17,143.46,143.15,143.31,38700.0,119.0267,119.2678,119.0101,119.1431,38700.0
2010-09-24 10:00:00,143.31,143.41,143.02,143.41,91700.0,119.1431,119.2262,118.902,119.2262,91700.0
2010-09-24 10:05:00,143.41,143.58,143.4,143.45,85600.0,119.2262,119.3676,119.2179,119.2595,85600.0
2010-09-24 10:10:00,143.47,143.52,143.28,143.29,39600.0,119.2761,119.3177,119.1181,119.1265,39600.0
2010-09-24 10:15:00,143.31,143.39,143.23,143.26,25900.0,119.1431,119.2096,119.0766,119.1015,25900.0
2010-09-24 10:20:00,143.27,143.45,143.26,143.44,24800.0,119.1098,119.2595,119.1015,119.2512,24800.0
2010-09-24 10:25:00,143.43,143.63,143.42,143.54,45900.0,119.2428,119.4091,119.2345,119.3343,45900.0
2010-09-24 10:30:00,143.58,143.65,143.44,143.45,31100.0,119.3676,119.4257,119.2512,119.2595,31100.0
2010-09-24 10:35:00,143.44,143.68,143.44,143.68,18200.0,119.2512,119.4507,119.2512,119.4507,18200.0
2010-09-24 10:40:00,143.67,143.86,143.67,143.7,46800.0,119.4424,119.6003,119.4424,119.4673,46800.0
2010-09-24 10:45:00,143.69,143.94,143.64,143.81,76600.0,119.459,119.6668,119.4174,119.5588,76600.0
2010-09-24 10:50:00,143.83,143.9,143.75,143.76,21300.0,119.5754,119.6336,119.5089,119.5172,21300.0
2010-09-24 10:55:00,143.78,143.78,143.69,143.71,17200.0,119.5338,119.5338,119.459,119.4756,17200.0
2010-09-24 11:00:00,143.69,143.8,143.65,143.8,31000.0,119.459,119.5505,119.4257,119.5505,31000.0
2010-09-24 11:05:00,143.8,143.93,143.76,143.88,41100.0,119.5505,119.6585,119.5172,119.617,41100.0
2010-09-24 11:10:00,143.88,143.99,143.77,143.94,64800.0,119.617,119.7084,119.5255,119.6668,64800.0
2010-09-24 11:15:00,143.94,143.95,143.85,143.92,17100.0,119.6668,119.6752,119.592,119.6502,17100.0
2010-09-24 11:20:00,143.96,144.02,143.83,143.86,30300.0,119.6835,119.7334,119.5754,119.6003,30300.0
2010-09-24 11:25:00,143.85,143.94,143.82,143.91,14300.0,119.592,119.6668,119.5671,119.6419,14300.0
2010-09-24 11:30:00,143.92,143.98,143.84,143.9,30300.0,119.6502,119.7001,119.5837,119.6336,30300.0
2010-09-24 11:35:00,143.89,143.98,143.87,143.96,11200.0,119.6253,119.7001,119.6086,119.6835,11200.0
2010-09-24 11:40:00,143.95,143.95,143.76,143.76,23900.0,119.6752,119.6752,119.5172,119.5172,23900.0
2010-09-24 11:45:00,143.77,143.84,143.72,143.82,22600.0,119.5255,119.5837,119.4839,119.5671,22600.0
2010-09-24 11:50:00,143.84,143.94,143.78,143.88,14800.0,119.5837,119.6668,119.5338,119.617,14800.0
2010-09-24 11:55:00,143.87,143.96,143.86,143.95,11700.0,119.6086,119.6835,119.6003,119.6752,11700.0
2010-09-24 12:00:00,143.94,143.98,143.88,143.9,33400.0,119.6668,119.7001,119.617,119.6336,33400.0
2010-09-24 12:05:00,143.92,143.97,143.91,143.92,14900.0,119.6502,119.6918,119.6419,119.6502,14900.0
2010-09-24 12:10:00,143.9,143.93,143.88,143.9,21000.0,119.6336,119.6585,119.617,119.6336,21000.0
2010-09-24 12:15:00,143.9,143.95,143.89,143.92,11700.0,119.6336,119.6752,119.6253,119.6502,11700.0
2010-09-24 12:20:00,143.93,143.93,143.81,143.82,7800.0,119.6585,119.6585,119.5588,119.5671,7800.0
2010-09-24 12:25:00,143.83,143.97,143.83,143.95,32700.0,119.5754,119.6918,119.5754,119.6752,32700.0
2010-09-24 12:30:00,143.98,144.06,143.93,143.93,22900.0,119.7001,119.7666,119.6585,119.6585,22900.0
2010-09-24 12:35:00,143.96,144.03,143.9,143.99,18100.0,119.6835,119.7417,119.6336,119.7084,18100.0
2010-09-24 12:40:00,144.01,144.13,143.95,144.11,27900.0,119.725,119.8248,119.6752,119.8082,27900.0
2010-09-24 12:45:00,144.13,144.23,144.11,144.2,19500.0,119.8248,119.9079,119.8082,119.883,19500.0
2010-09-24 12:50:00,144.22,144.25,144.15,144.2,11900.0,119.8996,119.9246,119.8414,119.883,11900.0
2010-09-24 12:55:00,144.2,144.2,144.09,144.17,24900.0,119.883,119.883,119.7915,119.8581,24900.0
2010-09-24 13:00:00,144.15,144.19,144.11,144.11,16500.0,119.8414,119.8747,119.8082,119.8082,16500.0
2010-09-24 13:05:00,144.09,144.12,144.05,144.05,11300.0,119.7915,119.8165,119.7583,119.7583,11300.0
2010-09-24 13:10:00,144.05,144.16,144.05,144.16,16700.0,119.7583,119.8497,119.7583,119.8497,16700.0
2010-09-24 13:15:00,144.15,144.2,144.13,144.13,14800.0,119.8414,119.883,119.8248,119.8248,14800.0
2010-09-24 13:20:00,144.13,144.16,144.1,144.16,5600.0,119.8248,119.8497,119.7999,119.8497,5600.0
2010-09-24 13:25:00,144.18,144.33,144.18,144.31,27400.0,119.8664,119.9911,119.8664,119.9744,27400.0
2010-09-24 13:30:00,144.29,144.42,144.19,144.37,51000.0,119.9578,120.0659,119.8747,120.0243,51000.0
2010-09-24 13:35:00,144.38,144.43,144.25,144.37,46100.0,120.0326,120.0742,119.9246,120.0243,46100.0
2010-09-24 13:40:00,144.34,144.34,144.19,144.26,20200.0,119.9994,119.9994,119.8747,119.9329,20200.0
2010-09-24 13:45:00,144.22,144.3,144.11,144.22,35000.0,119.8996,119.9661,119.8082,119.8996,35000.0
2010-09-24 13:50:00,144.22,144.25,144.15,144.19,15600.0,119.8996,119.9246,119.8414,119.8747,15600.0
2010-09-24 13:55:00,144.18,144.22,144.15,144.15,10200.0,119.8664,119.8996,119.8414,119.8414,10200.0
2010-09-24 14:00:00,144.16,144.27,144.16,144.17,19800.0,119.8497,119.9412,119.8497,119.8581,19800.0
2010-09-24 14:05:00,144.18,144.22,144.14,144.14,8300.0,119.8664,119.8996,119.8331,119.8331,8300.0
2010-09-24 14:10:00,144.12,144.14,143.91,144.02,38600.0,119.8165,119.8331,119.6419,119.7334,38600.0
2010-09-24 14:15:00,144.02,144.08,143.99,144.07,10900.0,119.7334,119.7832,119.7084,119.7749,10900.0
2010-09-24 14:20:00,144.06,144.07,144.01,144.03,8900.0,119.7666,119.7749,119.725,119.7417,8900.0
2010-09-24 14:25:00,144.02,144.16,143.99,144.13,20600.0,119.7334,119.8497,119.7084,119.8248,20600.0
2010-09-24 14:30:00,144.12,144.27,144.1,144.24,32600.0,119.8165,119.9412,119.7999,119.9163,32600.0
2010-09-24 14:35:00,144.24,144.28,144.17,144.25,23500.0,119.9163,119.9495,119.8581,119.9246,23500.0
2010-09-24 14:40:00,144.23,144.3,144.16,144.3,15500.0,119.9079,119.9661,119.8497,119.9661,15500.0
2010-09-24 14:45:00,144.31,144.38,144.25,144.25,23100.0,119.9744,120.0326,119.9246,119.9246,23100.0
2010-09-24 14:50:00,144.25,144.37,144.18,144.34,65100.0,119.9246,120.0243,119.8664,119.9994,65100.0
2010-09-24 14:55:00,144.34,144.42,144.33,144.39,32000.0,119.9994,120.0659,119.9911,120.041,32000.0
2010-09-24 15:00:00,144.39,144.39,144.22,144.3,39200.0,120.041,120.041,119.8996,119.9661,39200.0
2010-09-24 15:05:00,144.28,144.36,144.27,144.34,42700.0,119.9495,120.016,119.9412,119.9994,42700.0
2010-09-24 15:10:00,144.35,144.46,144.34,144.39,31700.0,120.0077,120.0992,119.9994,120.041,31700.0
2010-09-24 15:15:00,144.38,144.45,144.34,144.41,23600.0,120.0326,120.0908,119.9994,120.0576,23600.0
2010-09-24 15:20:00,144.41,144.44,144.36,144.38,13000.0,120.0576,120.0825,120.016,120.0326,13000.0
2010-09-24 15:25:00,144.36,144.45,144.28,144.33,44900.0,120.016,120.0908,119.9495,119.9911,44900.0
2010-09-24 15:30:00,144.33,144.45,144.3,144.45,85400.0,119.9911,120.0908,119.9661,120.0908,85400.0
2010-09-24 15:35:00,144.43,144.55,144.4,144.49,38400.0,120.0742,120.174,120.0493,120.1241,38400.0
2010-09-24 15:40:00,144.51,144.57,144.42,144.45,33200.0,120.1407,120.1906,120.0659,120.0908,33200.0
2010-09-24 15:45:00,144.45,144.57,144.44,144.46,70400.0,120.0908,120.1906,120.0825,120.0992,70400.0
2010-09-24 15:50:00,144.47,144.55,144.41,144.46,83000.0,120.1075,120.174,120.0576,120.0992,83000.0
2010-09-24 15:55:00,144.47,144.54,144.43,144.48,58000.0,120.1075,120.1657,120.0742,120.1158,58000.0
2010-09-27 09:30:00,144.42,144.48,144.02,144.18,54000.0,120.0659,120.1158,119.7334,119.8664,54000.0
2010-09-27 09:35:00,144.17,144.44,143.99,143.99,45200.0,119.8581,120.0825,119.7084,119.7084,45200.0
2010-09-27 09:40:00,143.96,143.98,143.7,143.76,96500.0,119.6835,119.7001,119.4673,119.5172,96500.0
2010-09-27 09:45:00,143.73,143.92,143.61,143.73,84200.0,119.4923,119.6502,119.3925,119.4923,84200.0
2010-09-27 09:50:00,143.73,144.12,143.68,144.1,57900.0,119.4923,119.8165,119.4507,119.7999,57900.0
2010-09-27 09:55:00,144.06,144.09,143.86,143.9,68500.0,119.7666,119.7915,119.6003,119.6336,68500.0
2010-09-27 10:00:00,143.87,143.99,143.85,143.98,79600.0,119.6086,119.7084,119.592,119.7001,79600.0
2010-09-27 10:05:00,144.0,144.25,143.97,144.24,22300.0,119.7167,119.9246,119.6918,119.9163,22300.0
2010-09-27 10:10:00,144.22,144.22,143.98,143.98,25000.0,119.8996,119.8996,119.7001,119.7001,25000.0
2010-09-27 10:15:00,143.95,144.0,143.84,143.97,25900.0,119.6752,119.7167,119.5837,119.6918,25900.0
2010-09-27 10:20:00,143.98,144.21,143.9,144.19,28200.0,119.7001,119.8913,119.6336,119.8747,28200.0
2010-09-27 10:25:00,144.19,144.46,144.17,144.44,23200.0,119.8747,120.0992,119.8581,120.0825,23200.0
2010-09-27 10:30:00,144.43,144.51,144.3,144.42,32700.0,120.0742,120.1407,119.9661,120.0659,32700.0
2010-09-27 10:35:00,144.44,144.44,144.11,144.27,22100.0,120.0825,120.0825,119.8082,119.9412,22100.0
2010-09-27 10:40:00,144.26,144.51,144.23,144.51,14300.0,119.9329,120.1407,119.9079,120.1407,14300.0
2010-09-27 10:45:00,144.55,144.59,144.39,144.39,9200.0,120.174,120.2072,120.041,120.041,9200.0
2010-09-27 10:50:00,144.38,144.46,144.36,144.45,21300.0,120.0326,120.0992,120.016,120.0908,21300.0
2010-09-27 10:55:00,144.43,144.53,144.43,144.46,11300.0,120.0742,120.1574,120.0742,120.0992,11300.0
2010-09-27 11:00:00,144.44,144.44,144.17,144.26,19100.0,120.0825,120.0825,119.8581,119.9329,19100.0
2010-09-27 11:05:00,144.26,144.27,144.19,144.19,10700.0,119.9329,119.9412,119.8747,119.8747,10700.0
2010-09-27 11:10:00,144.21,144.32,144.03,144.03,24000.0,119.8913,119.9828,119.7417,119.7417,24000.0
2010-09-27 11:15:00,144.01,144.08,143.91,144.06,30900.0,119.725,119.7832,119.6419,119.7666,30900.0
2010-09-27 11:20:00,144.05,144.17,143.99,144.17,17600.0,119.7583,119.8581,119.7084,119.8581,17600.0
2010-09-27 11:25:00,144.19,144.24,144.08,144.12,16700.0,119.8747,119.9163,119.7832,119.8165,16700.0
2010-09-27 11:30:00,144.13,144.28,144.13,144.19,18500.0,119.8248,119.9495,119.8248,119.8747,18500.0
2010-09-27 11:35:00,144.19,144.27,143.92,144.02,38400.0,119.8747,119.9412,119.6502,119.7334,38400.0
2010-09-27 11:40:00,144.01,144.06,143.92,143.98,14900.0,119.725,119.7666,119.6502,119.7001,14900.0
2010-09-27 11:45:00,144.01,144.14,143.97,144.14,27600.0,119.725,119.8331,119.6918,119.8331,27600.0
2010-09-27 11:50:00,144.12,144.14,144.07,144.11,10700.0,119.8165,119.8331,119.7749,119.8082,10700.0
2010-09-27 11:55:00,144.1,144.2,144.08,144.15,9000.0,119.7999,119.883,119.7832,119.8414,9000.0
2010-09-27 12:00:00,144.19,144.35,144.19,144.34,28300.0,119.8747,120.0077,119.8747,119.9994,28300.0
2010-09-27 12:05:00,144.34,144.35,144.22,144.23,22700.0,119.9994,120.0077,119.8996,119.9079,22700.0
2010-09-27 12:10:00,144.26,144.28,144.03,144.12,30700.0,119.9329,119.9495,119.7417,119.8165,30700.0
2010-09-27 12:15:00,144.16,144.21,144.09,144.14,11600.0,119.8497,119.8913,119.7915,119.8331,11600.0
2010-09-27 12:20:00,144.15,144.15,143.98,144.06,23500.0,119.8414,119.8414,119.7001,119.7666,23500.0
2010-09-27 12:25:00,144.07,144.17,144.04,144.15,10000.0,119.7749,119.8581,119.75,119.8414,10000.0
2010-09-27 12:30:00,144.16,144.16,144.02,144.09,14700.0,119.8497,119.8497,119.7334,119.7915,14700.0
2010-09-27 12:35:00,144.07,144.15,144.03,144.12,4900.0,119.7749,119.8414,119.7417,119.8165,4900.0
2010-09-27 12:40:00,144.1,144.17,144.0,144.07,8300.0,119.7999,119.8581,119.7167,119.7749,8300.0
2010-09-27 12:45:00,144.09,144.22,144.07,144.19,7600.0,119.7915,119.8996,119.7749,119.8747,7600.0
2010-09-27 12:50:00,144.17,144.17,144.11,144.12,3900.0,119.8581,119.8581,119.8082,119.8165,3900.0
2010-09-27 12:55:00,144.15,144.15,144.07,144.09,10300.0,119.8414,119.8414,119.7749,119.7915,10300.0
2010-09-27 13:00:00,144.09,144.18,143.94,144.18,18600.0,119.7915,119.8664,119.6668,119.8664,18600.0
2010-09-27 13:05:00,144.16,144.32,144.13,144.22,15800.0,119.8497,119.9828,119.8248,119.8996,15800.0
2010-09-27 13:10:00,144.22,144.3,144.16,144.22,24500.0,119.8996,119.9661,119.8497,119.8996,24500.0
2010-09-27 13:15:00,144.24,144.27,144.19,144.24,6000.0,119.9163,119.9412,119.8747,119.9163,6000.0
2010-09-27 13:20:00,144.22,144.27,144.12,144.24,9700.0,119.8996,119.9412,119.8165,119.9163,9700.0
2010-09-27 13:25:00,144.24,144.33,144.21,144.31,24700.0,119.9163,119.9911,119.8913,119.9744,24700.0
2010-09-27 13:30:00,144.32,144.4,144.29,144.4,10300.0,119.9828,120.0493,119.9578,120.0493,10300.0
2010-09-27 13:35:00,144.36,144.39,144.34,144.38,3700.0,120.016,120.041,119.9994,120.0326,3700.0
2010-09-27 13:40:00,144.39,144.55,144.38,144.49,28500.0,120.041,120.174,120.0326,120.1241,28500.0
2010-09-27 13:45:00,144.5,144.71,144.5,144.67,28400.0,120.1324,120.307,120.1324,120.2737,28400.0
2010-09-27 13:50:00,144.65,144.72,144.65,144.69,11100.0,120.2571,120.3153,120.2571,120.2904,11100.0
2010-09-27 13:55:00,144.7,144.8,144.69,144.78,36400.0,120.2987,120.3818,120.2904,120.3652,36400.0
2010-09-27 14:00:00,144.79,144.82,144.76,144.81,10900.0,120.3735,120.3984,120.3486,120.3901,10900.0
2010-09-27 14:05:00,144.8,144.84,144.74,144.74,23400.0,120.3818,120.4151,120.3319,120.3319,23400.0
2010-09-27 14:10:00,144.74,144.75,144.65,144.73,12900.0,120.3319,120.3403,120.2571,120.3236,12900.0
2010-09-27 14:15:00,144.71,144.87,144.68,144.84,36200.0,120.307,120.44,120.2821,120.4151,36200.0
2010-09-27 14:20:00,144.85,144.94,144.85,144.91,48200.0,120.4234,120.4982,120.4234,120.4733,48200.0
2010-09-27 14:25:00,144.91,144.99,144.91,144.96,15900.0,120.4733,120.5398,120.4733,120.5148,15900.0
2010-09-27 14:30:00,144.95,145.01,144.84,144.84,21700.0,120.5065,120.5564,120.4151,120.4151,21700.0
2010-09-27 14:35:00,144.83,144.91,144.81,144.9,11400.0,120.4068,120.4733,120.3901,120.465,11400.0
2010-09-27 14:40:00,144.9,145.05,144.88,145.0,28100.0,120.465,120.5897,120.4483,120.5481,28100.0
2010-09-27 14:45:00,145.01,145.03,144.92,144.95,13100.0,120.5564,120.573,120.4816,120.5065,13100.0
2010-09-27 14:50:00,144.94,144.99,144.91,144.97,10600.0,120.4982,120.5398,120.4733,120.5232,10600.0
2010-09-27 14:55:00,144.96,144.96,144.8,144.8,15500.0,120.5148,120.5148,120.3818,120.3818,15500.0
2010-09-27 15:00:00,144.78,144.79,144.69,144.73,12300.0,120.3652,120.3735,120.2904,120.3236,12300.0
2010-09-27 15:05:00,144.71,144.84,144.71,144.8,15600.0,120.307,120.4151,120.307,120.3818,15600.0
2010-09-27 15:10:00,144.81,144.87,144.77,144.77,33100.0,120.3901,120.44,120.3569,120.3569,33100.0
2010-09-27 15:15:00,144.79,144.85,144.74,144.85,26500.0,120.3735,120.4234,120.3319,120.4234,26500.0
2010-09-27 15:20:00,144.85,144.9,144.83,144.84,11000.0,120.4234,120.465,120.4068,120.4151,11000.0
2010-09-27 15:25:00,144.85,144.86,144.77,144.77,13000.0,120.4234,120.4317,120.3569,120.3569,13000.0
2010-09-27 15:30:00,144.78,144.78,144.65,144.71,37000.0,120.3652,120.3652,120.2571,120.307,37000.0
2010-09-27 15:35:00,144.7,144.7,144.54,144.56,26000.0,120.2987,120.2987,120.1657,120.1823,26000.0
2010-09-27 15:40:00,144.55,144.6,144.43,144.57,55200.0,120.174,120.2155,120.0742,120.1906,55200.0
2010-09-27 15:45:00,144.56,144.56,144.33,144.39,34100.0,120.1823,120.1823,119.9911,120.041,34100.0
2010-09-27 15:50:00,144.39,144.39,144.19,144.23,52500.0,120.041,120.041,119.8747,119.9079,52500.0
2010-09-27 15:55:00,144.23,144.38,144.13,144.36,146100.0,119.9079,120.0326,119.8248,120.016,146100.0
2010-09-28 09:30:00,144.74,144.8,144.23,144.35,79300.0,120.3319,120.3818,119.9079,120.0077,79300.0
2010-09-28 09:35:00,144.32,144.33,143.77,143.83,98800.0,119.9828,119.9911,119.5255,119.5754,98800.0
2010-09-28 09:40:00,143.7,143.81,143.27,143.28,93100.0,119.4673,119.5588,119.1098,119.1181,93100.0
2010-09-28 09:45:00,143.29,143.44,143.07,143.39,147400.0,119.1265,119.2512,118.9436,119.2096,147400.0
2010-09-28 09:50:00,143.34,143.66,143.32,143.56,39500.0,119.168,119.4341,119.1514,119.3509,39500.0
2010-09-28 09:55:00,143.54,143.66,143.38,143.43,51500.0,119.3343,119.4341,119.2013,119.2428,51500.0
2010-09-28 10:00:00,143.54,143.58,142.73,143.16,99600.0,119.3343,119.3676,118.6609,119.0184,99600.0
2010-09-28 10:05:00,143.15,143.15,142.81,142.98,55700.0,119.0101,119.0101,118.7274,118.8687,55700.0
2010-09-28 10:10:00,143.02,143.12,142.88,143.12,48100.0,118.902,118.9851,118.7856,118.9851,48100.0
2010-09-28 10:15:00,143.12,143.43,142.99,143.37,73600.0,118.9851,119.2428,118.877,119.193,73600.0
2010-09-28 10:20:00,143.37,143.7,143.27,143.7,47300.0,119.193,119.4673,119.1098,119.4673,47300.0
2010-09-28 10:25:00,143.71,144.12,143.71,143.85,76200.0,119.4756,119.8165,119.4756,119.592,76200.0
2010-09-28 10:30:00,143.83,144.23,143.83,144.02,64600.0,119.5754,119.9079,119.5754,119.7334,64600.0
2010-09-28 10:35:00,144.03,144.05,143.87,143.93,36700.0,119.7417,119.7583,119.6086,119.6585,36700.0
2010-09-28 10:40:00,143.9,144.14,143.87,143.95,48500.0,119.6336,119.8331,119.6086,119.6752,48500.0
2010-09-28 10:45:00,143.98,144.12,143.94,143.94,33000.0,119.7001,119.8165,119.6668,119.6668,33000.0
2010-09-28 10:50:00,143.96,144.05,143.93,143.99,16900.0,119.6835,119.7583,119.6585,119.7084,16900.0
2010-09-28 10:55:00,143.98,144.2,143.98,144.15,36200.0,119.7001,119.883,119.7001,119.8414,36200.0
2010-09-28 11:00:00,144.19,144.38,144.12,144.12,84500.0,119.8747,120.0326,119.8165,119.8165,84500.0
2010-09-28 11:05:00,144.09,144.1,143.95,143.96,20900.0,119.7915,119.7999,119.6752,119.6835,20900.0
2010-09-28 11:10:00,143.96,144.22,143.95,144.12,32600.0,119.6835,119.8996,119.6752,119.8165,32600.0
2010-09-28 11:15:00,144.13,144.33,144.06,144.33,40900.0,119.8248,119.9911,119.7666,119.9911,40900.0
2010-09-28 11:20:00,144.35,144.46,144.29,144.44,35000.0,120.0077,120.0992,119.9578,120.0825,35000.0
2010-09-28 11:25:00,144.46,144.71,144.39,144.64,70700.0,120.0992,120.307,120.041,120.2488,70700.0
2010-09-28 11:30:00,144.66,144.88,144.66,144.72,28600.0,120.2654,120.4483,120.2654,120.3153,28600.0
2010-09-28 11:35:00,144.72,144.9,144.72,144.8,37900.0,120.3153,120.465,120.3153,120.3818,37900.0
2010-09-28 11:40:00,144.77,144.94,144.66,144.67,32000.0,120.3569,120.4982,120.2654,120.2737,32000.0
2010-09-28 11:45:00,144.68,144.73,144.57,144.6,10900.0,120.2821,120.3236,120.1906,120.2155,10900.0
2010-09-28 11:50:00,144.61,144.61,144.41,144.5,31200.0,120.2239,120.2239,120.0576,120.1324,31200.0
2010-09-28 11:55:00,144.53,144.53,144.42,144.52,5600.0,120.1574,120.1574,120.0659,120.149,5600.0
2010-09-28 12:00:00,144.52,144.54,144.33,144.36,22300.0,120.149,120.1657,119.9911,120.016,22300.0
2010-09-28 12:05:00,144.34,144.44,144.23,144.4,11200.0,119.9994,120.0825,119.9079,120.0493,11200.0
2010-09-28 12:10:00,144.35,144.52,144.35,144.5,9900.0,120.0077,120.149,120.0077,120.1324,9900.0
2010-09-28 12:15:00,144.49,144.63,144.45,144.54,10100.0,120.1241,120.2405,120.0908,120.1657,10100.0
2010-09-28 12:20:00,144.55,144.75,144.55,144.68,19100.0,120.174,120.3403,120.174,120.2821,19100.0
2010-09-28 12:25:00,144.7,144.8,144.43,144.57,40000.0,120.2987,120.3818,120.0742,120.1906,40000.0
2010-09-28 12:30:00,144.62,144.64,144.44,144.57,17700.0,120.2322,120.2488,120.0825,120.1906,17700.0
2010-09-28 12:35:00,144.53,144.67,144.53,144.61,12300.0,120.1574,120.2737,120.1574,120.2239,12300.0
2010-09-28 12:40:00,144.61,144.7,144.57,144.68,22400.0,120.2239,120.2987,120.1906,120.2821,22400.0
2010-09-28 12:45:00,144.66,144.79,144.63,144.64,17800.0,120.2654,120.3735,120.2405,120.2488,17800.0
2010-09-28 12:50:00,144.65,144.71,144.65,144.7,5600.0,120.2571,120.307,120.2571,120.2987,5600.0
2010-09-28 12:55:00,144.69,144.78,144.68,144.75,13000.0,120.2904,120.3652,120.2821,120.3403,13000.0
2010-09-28 13:00:00,144.75,144.85,144.61,144.64,34500.0,120.3403,120.4234,120.2239,120.2488,34500.0
2010-09-28 13:05:00,144.62,144.63,144.39,144.54,34900.0,120.2322,120.2405,120.041,120.1657,34900.0
2010-09-28 13:10:00,144.54,144.69,144.45,144.62,18300.0,120.1657,120.2904,120.0908,120.2322,18300.0
2010-09-28 13:15:00,144.64,144.65,144.57,144.64,10200.0,120.2488,120.2571,120.1906,120.2488,10200.0
2010-09-28 13:20:00,144.63,144.69,144.63,144.66,6400.0,120.2405,120.2904,120.2405,120.2654,6400.0
2010-09-28 13:25:00,144.71,144.78,144.63,144.72,19100.0,120.307,120.3652,120.2405,120.3153,19100.0
2010-09-28 13:30:00,144.74,144.83,144.74,144.8,22600.0,120.3319,120.4068,120.3319,120.3818,22600.0
2010-09-28 13:35:00,144.81,144.97,144.8,144.89,25600.0,120.3901,120.5232,120.3818,120.4566,25600.0
2010-09-28 13:40:00,144.89,144.91,144.82,144.91,14900.0,120.4566,120.4733,120.3984,120.4733,14900.0
2010-09-28 13:45:00,144.91,144.93,144.77,144.89,28400.0,120.4733,120.4899,120.3569,120.4566,28400.0
2010-09-28 13:50:00,144.89,145.18,144.89,145.18,48800.0,120.4566,120.6977,120.4566,120.6977,48800.0
2010-09-28 13:55:00,145.19,145.32,145.19,145.29,33100.0,120.7061,120.8141,120.7061,120.7892,33100.0
2010-09-28 14:00:00,145.3,145.3,145.11,145.15,20300.0,120.7975,120.7975,120.6395,120.6728,20300.0
2010-09-28 14:05:00,145.15,145.19,145.08,145.12,24000.0,120.6728,120.7061,120.6146,120.6479,24000.0
2010-09-28 14:10:00,145.13,145.21,145.1,145.11,26500.0,120.6562,120.7227,120.6312,120.6395,26500.0
2010-09-28 14:15:00,145.13,145.27,145.06,145.13,26800.0,120.6562,120.7726,120.598,120.6562,26800.0
2010-09-28 14:20:00,145.14,145.2,144.94,144.94,15800.0,120.6645,120.7144,120.4982,120.4982,15800.0
2010-09-28 14:25:00,144.95,145.0,144.73,144.76,28500.0,120.5065,120.5481,120.3236,120.3486,28500.0
2010-09-28 14:30:00,144.72,144.86,144.68,144.85,21400.0,120.3153,120.4317,120.2821,120.4234,21400.0
2010-09-28 14:35:00,144.83,144.92,144.57,144.77,45200.0,120.4068,120.4816,120.1906,120.3569,45200.0
2010-09-28 14:40:00,144.76,144.85,144.5,144.64,35000.0,120.3486,120.4234,120.1324,120.2488,35000.0
2010-09-28 14:45:00,144.63,144.63,144.26,144.39,47200.0,120.2405,120.2405,119.9329,120.041,47200.0
2010-09-28 14:50:00,144.41,144.51,144.33,144.43,24300.0,120.0576,120.1407,119.9911,120.0742,24300.0
2010-09-28 14:55:00,144.44,144.63,144.35,144.57,30500.0,120.0825,120.2405,120.0077,120.1906,30500.0
2010-09-28 15:00:00,144.58,144.61,144.45,144.56,18500.0,120.1989,120.2239,120.0908,120.1823,18500.0
2010-09-28 15:05:00,144.55,144.78,144.46,144.76,29400.0,120.174,120.3652,120.0992,120.3486,29400.0
2010-09-28 15:10:00,144.76,144.92,144.64,144.8,34900.0,120.3486,120.4816,120.2488,120.3818,34900.0
2010-09-28 15:15:00,144.8,145.03,144.72,145.0,32700.0,120.3818,120.573,120.3153,120.5481,32700.0
2010-09-28 15:20:00,145.0,145.04,144.93,144.93,11800.0,120.5481,120.5813,120.4899,120.4899,11800.0
2010-09-28 15:25:00,144.92,145.05,144.88,144.89,37900.0,120.4816,120.5897,120.4483,120.4566,37900.0
2010-09-28 15:30:00,144.95,145.2,144.9,145.19,42400.0,120.5065,120.7144,120.465,120.7061,42400.0
2010-09-28 15:35:00,145.2,145.32,145.16,145.31,57000.0,120.7144,120.8141,120.6811,120.8058,57000.0
2010-09-28 15:40:00,145.31,145.43,145.25,145.29,46700.0,120.8058,120.9056,120.7559,120.7892,46700.0
2010-09-28 15:45:00,145.27,145.53,145.27,145.48,45400.0,120.7726,120.9887,120.7726,120.9471,45400.0
2010-09-28 15:50:00,145.48,145.66,145.48,145.6,69800.0,120.9471,121.0968,120.9471,121.0469,69800.0
2010-09-28 15:55:00,145.61,145.64,145.39,145.39,61900.0,121.0552,121.0802,120.8723,120.8723,61900.0
2010-09-29 09:30:00,145.0,145.05,144.67,144.85,112900.0,120.5481,120.5897,120.2737,120.4234,112900.0
2010-09-29 09:35:00,144.86,145.36,144.78,145.23,74600.0,120.4317,120.8474,120.3652,120.7393,74600.0
2010-09-29 09:40:00,145.23,145.55,145.23,145.37,48000.0,120.7393,121.0053,120.7393,120.8557,48000.0
2010-09-29 09:45:00,145.38,145.5,145.15,145.2,35400.0,120.864,120.9638,120.6728,120.7144,35400.0
2010-09-29 09:50:00,145.19,145.19,144.95,145.0,26300.0,120.7061,120.7061,120.5065,120.5481,26300.0
2010-09-29 09:55:00,145.0,145.15,144.83,145.03,75300.0,120.5481,120.6728,120.4068,120.573,75300.0
2010-09-29 10:00:00,144.99,145.38,144.95,145.32,44500.0,120.5398,120.864,120.5065,120.8141,44500.0
2010-09-29 10:05:00,145.36,145.51,145.31,145.42,102100.0,120.8474,120.9721,120.8058,120.8973,102100.0
2010-09-29 10:10:00,145.41,145.49,145.33,145.43,17900.0,120.889,120.9555,120.8224,120.9056,17900.0
2010-09-29 10:15:00,145.44,145.45,144.91,145.02,35200.0,120.9139,120.9222,120.4733,120.5647,35200.0
2010-09-29 10:20:00,144.91,145.07,144.75,144.98,40500.0,120.4733,120.6063,120.3403,120.5315,40500.0
2010-09-29 10:25:00,144.98,145.05,144.76,145.05,42900.0,120.5315,120.5897,120.3486,120.5897,42900.0
2010-09-29 10:30:00,145.08,145.38,145.02,145.23,26100.0,120.6146,120.864,120.5647,120.7393,26100.0
2010-09-29 10:35:00,145.21,145.28,145.07,145.1,16500.0,120.7227,120.7809,120.6063,120.6312,16500.0
2010-09-29 10:40:00,145.17,145.27,144.91,144.98,46100.0,120.6894,120.7726,120.4733,120.5315,46100.0
2010-09-29 10:45:00,144.95,145.2,144.85,145.12,35100.0,120.5065,120.7144,120.4234,120.6479,35100.0
2010-09-29 10:50:00,145.13,145.17,145.0,145.1,20100.0,120.6562,120.6894,120.5481,120.6312,20100.0
2010-09-29 10:55:00,145.09,145.16,144.89,145.11,33400.0,120.6229,120.6811,120.4566,120.6395,33400.0
2010-09-29 11:00:00,145.1,145.29,145.07,145.24,25000.0,120.6312,120.7892,120.6063,120.7476,25000.0
2010-09-29 11:05:00,145.27,145.35,145.19,145.21,11700.0,120.7726,120.8391,120.7061,120.7227,11700.0
2010-09-29 11:10:00,145.23,145.26,145.17,145.18,11200.0,120.7393,120.7642,120.6894,120.6977,11200.0
2010-09-29 11:15:00,145.17,145.21,145.05,145.16,14300.0,120.6894,120.7227,120.5897,120.6811,14300.0
2010-09-29 11:20:00,145.16,145.36,145.1,145.29,18700.0,120.6811,120.8474,120.6312,120.7892,18700.0
2010-09-29 11:25:00,145.31,145.36,145.24,145.36,19200.0,120.8058,120.8474,120.7476,120.8474,19200.0
2010-09-29 11:30:00,145.32,145.42,145.32,145.37,17000.0,120.8141,120.8973,120.8141,120.8557,17000.0
2010-09-29 11:35:00,145.39,145.68,145.39,145.66,39800.0,120.8723,121.1134,120.8723,121.0968,39800.0
2010-09-29 11:40:00,145.67,145.67,145.55,145.59,10300.0,121.1051,121.1051,121.0053,121.0386,10300.0
2010-09-29 11:45:00,145.62,145.73,145.51,145.54,42300.0,121.0635,121.155,120.9721,120.997,42300.0
2010-09-29 11:50:00,145.53,145.63,145.53,145.6,19700.0,120.9887,121.0719,120.9887,121.0469,19700.0
2010-09-29 11:55:00,145.64,145.78,145.61,145.67,35500.0,121.0802,121.1966,121.0552,121.1051,35500.0
2010-09-29 12:00:00,145.66,145.76,145.54,145.68,37200.0,121.0968,121.1799,120.997,121.1134,37200.0
2010-09-29 12:05:00,145.65,145.72,145.63,145.71,11100.0,121.0885,121.1467,121.0719,121.1384,11100.0
2010-09-29 12:10:00,145.71,145.83,145.67,145.78,38300.0,121.1384,121.2381,121.1051,121.1966,38300.0
2010-09-29 12:15:00,145.77,145.86,145.77,145.78,21000.0,121.1882,121.2631,121.1882,121.1966,21000.0
2010-09-29 12:20:00,145.78,145.99,145.78,145.96,37000.0,121.1966,121.3711,121.1966,121.3462,37000.0
2010-09-29 12:25:00,145.96,145.97,145.8,145.84,12300.0,121.3462,121.3545,121.2132,121.2464,12300.0
2010-09-29 12:30:00,145.81,145.81,145.62,145.62,21200.0,121.2215,121.2215,121.0635,121.0635,21200.0
2010-09-29 12:35:00,145.61,145.8,145.58,145.8,18400.0,121.0552,121.2132,121.0303,121.2132,18400.0
2010-09-29 12:40:00,145.79,145.79,145.68,145.71,16600.0,121.2049,121.2049,121.1134,121.1384,16600.0
2010-09-29 12:45:00,145.7,145.73,145.66,145.73,4800.0,121.13,121.155,121.0968,121.155,4800.0
2010-09-29 12:50:00,145.73,145.88,145.72,145.87,10700.0,121.155,121.2797,121.1467,121.2714,10700.0
2010-09-29 12:55:00,145.88,145.88,145.72,145.73,8000.0,121.2797,121.2797,121.1467,121.155,8000.0
2010-09-29 13:00:00,145.72,145.77,145.67,145.77,5700.0,121.1467,121.1882,121.1051,121.1882,5700.0
2010-09-29 13:05:00,145.75,145.75,145.54,145.54,14600.0,121.1716,121.1716,120.997,120.997,14600.0
2010-09-29 13:10:00,145.53,145.65,145.52,145.58,11400.0,120.9887,121.0885,120.9804,121.0303,11400.0
2010-09-29 13:15:00,145.58,145.62,145.55,145.62,5000.0,121.0303,121.0635,121.0053,121.0635,5000.0
2010-09-29 13:20:00,145.61,145.61,145.57,145.58,2900.0,121.0552,121.0552,121.022,121.0303,2900.0
2010-09-29 13:25:00,145.59,145.61,145.52,145.54,13500.0,121.0386,121.0552,120.9804,120.997,13500.0
2010-09-29 13:30:00,145.51,145.66,145.51,145.62,10100.0,120.9721,121.0968,120.9721,121.0635,10100.0
2010-09-29 13:35:00,145.63,145.65,145.38,145.45,19300.0,121.0719,121.0885,120.864,120.9222,19300.0
2010-09-29 13:40:00,145.43,145.55,145.39,145.55,37200.0,120.9056,121.0053,120.8723,121.0053,37200.0
2010-09-29 13:45:00,145.56,145.64,145.48,145.64,20300.0,121.0137,121.0802,120.9471,121.0802,20300.0
2010-09-29 13:50:00,145.6,145.67,145.58,145.61,16900.0,121.0469,121.1051,121.0303,121.0552,16900.0
2010-09-29 13:55:00,145.61,145.86,145.6,145.77,19800.0,121.0552,121.2631,121.0469,121.1882,19800.0
2010-09-29 14:00:00,145.78,145.89,145.78,145.83,26000.0,121.1966,121.288,121.1966,121.2381,26000.0
2010-09-29 14:05:00,145.81,145.81,145.76,145.78,5700.0,121.2215,121.2215,121.1799,121.1966,5700.0
2010-09-29 14:10:00,145.79,145.93,145.78,145.88,31700.0,121.2049,121.3213,121.1966,121.2797,31700.0
2010-09-29 14:15:00,145.88,145.93,145.83,145.86,17300.0,121.2797,121.3213,121.2381,121.2631,17300.0
2010-09-29 14:20:00,145.85,145.95,145.84,145.89,8300.0,121.2548,121.3379,121.2464,121.288,8300.0
2010-09-29 14:25:00,145.88,145.92,145.72,145.73,29100.0,121.2797,121.3129,121.1467,121.155,29100.0
2010-09-29 14:30:00,145.72,145.8,145.71,145.8,7700.0,121.1467,121.2132,121.1384,121.2132,7700.0
2010-09-29 14:35:00,145.77,145.8,145.73,145.8,4200.0,121.1882,121.2132,121.155,121.2132,4200.0
2010-09-29 14:40:00,145.81,146.0,145.81,145.98,36100.0,121.2215,121.3795,121.2215,121.3628,36100.0
2010-09-29 14:45:00,145.99,146.03,145.89,145.9,17300.0,121.3711,121.4044,121.288,121.2963,17300.0
2010-09-29 14:50:00,145.89,145.93,145.79,145.92,24700.0,121.288,121.3213,121.2049,121.3129,24700.0
2010-09-29 14:55:00,145.92,146.0,145.91,145.98,20100.0,121.3129,121.3795,121.3046,121.3628,20100.0
2010-09-29 15:00:00,145.99,146.0,145.88,145.88,26500.0,121.3711,121.3795,121.2797,121.2797,26500.0
2010-09-29 15:05:00,145.85,145.9,145.55,145.6,34800.0,121.2548,121.2963,121.0053,121.0469,34800.0
2010-09-29 15:10:00,145.57,145.59,145.4,145.43,49300.0,121.022,121.0386,120.8806,120.9056,49300.0
2010-09-29 15:15:00,145.41,145.41,145.24,145.36,47900.0,120.889,120.889,120.7476,120.8474,47900.0
2010-09-29 15:20:00,145.38,145.51,145.35,145.5,16200.0,120.864,120.9721,120.8391,120.9638,16200.0
2010-09-29 15:25:00,145.54,145.57,145.37,145.44,75300.0,120.997,121.022,120.8557,120.9139,75300.0
2010-09-29 15:30:00,145.43,145.46,145.19,145.25,23200.0,120.9056,120.9305,120.7061,120.7559,23200.0
2010-09-29 15:35:00,145.24,145.44,145.21,145.36,29200.0,120.7476,120.9139,120.7227,120.8474,29200.0
2010-09-29 15:40:00,145.37,145.42,145.15,145.16,40500.0,120.8557,120.8973,120.6728,120.6811,40500.0
2010-09-29 15:45:00,145.17,145.54,145.16,145.54,61100.0,120.6894,120.997,120.6811,120.997,61100.0
2010-09-29 15:50:00,145.58,145.58,145.41,145.41,37800.0,121.0303,121.0303,120.889,120.889,37800.0
2010-09-29 15:55:00,145.4,145.51,145.37,145.39,105900.0,120.8806,120.9721,120.8557,120.8723,105900.0
2010-09-30 09:30:00,146.27,146.9,146.27,146.87,78300.0,121.6039,122.1277,121.6039,122.1027,78300.0
2010-09-30 09:35:00,146.92,146.95,146.64,146.66,59800.0,122.1443,122.1693,121.9115,121.9282,59800.0
2010-09-30 09:40:00,146.67,147.23,146.44,147.23,163400.0,121.9365,122.402,121.7453,122.402,163400.0
2010-09-30 09:45:00,147.26,147.5,147.1,147.16,145100.0,122.427,122.6265,122.294,122.3438,145100.0
2010-09-30 09:50:00,147.14,147.16,146.75,147.0,99600.0,122.3272,122.3438,122.003,122.2108,99600.0
2010-09-30 09:55:00,147.04,147.16,146.91,146.99,28700.0,122.2441,122.3438,122.136,122.2025,28700.0
2010-09-30 10:00:00,147.0,147.0,146.51,146.63,40700.0,122.2108,122.2108,121.8035,121.9032,40700.0
2010-09-30 10:05:00,146.66,146.88,146.64,146.81,31400.0,121.9282,122.1111,121.9115,122.0529,31400.0
2010-09-30 10:10:00,146.8,146.81,146.21,146.58,110600.0,122.0446,122.0529,121.554,121.8617,110600.0
2010-09-30 10:15:00,146.53,146.82,146.53,146.55,51400.0,121.8201,122.0612,121.8201,121.8367,51400.0
2010-09-30 10:20:00,146.53,146.64,146.31,146.34,80700.0,121.8201,121.9115,121.6372,121.6621,80700.0
2010-09-30 10:25:00,146.35,146.6,146.31,146.58,52100.0,121.6704,121.8783,121.6372,121.8617,52100.0
2010-09-30 10:30:00,146.58,146.85,146.56,146.79,168400.0,121.8617,122.0861,121.845,122.0362,168400.0
2010-09-30 10:35:00,146.79,146.91,146.64,146.64,56900.0,122.0362,122.136,121.9115,121.9115,56900.0
2010-09-30 10:40:00,146.68,146.86,146.65,146.85,8400.0,121.9448,122.0944,121.9198,122.0861,8400.0
2010-09-30 10:45:00,146.84,146.84,146.42,146.55,62300.0,122.0778,122.0778,121.7286,121.8367,62300.0
2010-09-30 10:50:00,146.54,146.68,146.42,146.42,14300.0,121.8284,121.9448,121.7286,121.7286,14300.0
2010-09-30 10:55:00,146.37,146.37,146.13,146.16,41800.0,121.6871,121.6871,121.4875,121.5125,41800.0
2010-09-30 11:00:00,146.1,146.1,145.87,146.07,37100.0,121.4626,121.4626,121.2714,121.4377,37100.0
2010-09-30 11:05:00,146.07,146.07,145.66,145.68,30600.0,121.4377,121.4377,121.0968,121.1134,30600.0
2010-09-30 11:10:00,145.71,145.83,145.63,145.71,27900.0,121.1384,121.2381,121.0719,121.1384,27900.0
2010-09-30 11:15:00,145.7,145.7,145.48,145.62,27000.0,121.13,121.13,120.9471,121.0635,27000.0
2010-09-30 11:20:00,145.62,145.66,145.29,145.31,73200.0,121.0635,121.0968,120.7892,120.8058,73200.0
2010-09-30 11:25:00,145.28,145.28,145.0,145.15,94300.0,120.7809,120.7809,120.5481,120.6728,94300.0
2010-09-30 11:30:00,145.14,145.32,145.11,145.11,14900.0,120.6645,120.8141,120.6395,120.6395,14900.0
2010-09-30 11:35:00,145.12,145.2,144.87,145.13,91300.0,120.6479,120.7144,120.44,120.6562,91300.0
2010-09-30 11:40:00,145.16,145.45,145.12,145.43,30200.0,120.6811,120.9222,120.6479,120.9056,30200.0
2010-09-30 11:45:00,145.45,145.6,145.41,145.59,56000.0,120.9222,121.0469,120.889,121.0386,56000.0
2010-09-30 11:50:00,145.62,145.62,145.41,145.41,62500.0,121.0635,121.0635,120.889,120.889,62500.0
2010-09-30 11:55:00,145.44,145.57,145.38,145.52,60400.0,120.9139,121.022,120.864,120.9804,60400.0
2010-09-30 12:00:00,145.52,145.55,144.99,145.1,47600.0,120.9804,121.0053,120.5398,120.6312,47600.0
2010-09-30 12:05:00,145.11,145.12,144.91,144.99,31600.0,120.6395,120.6479,120.4733,120.5398,31600.0
2010-09-30 12:10:00,144.98,145.04,144.9,145.02,22100.0,120.5315,120.5813,120.465,120.5647,22100.0
2010-09-30 12:15:00,145.03,145.23,145.02,145.23,16900.0,120.573,120.7393,120.5647,120.7393,16900.0
2010-09-30 12:20:00,145.23,145.33,145.12,145.24,29500.0,120.7393,120.8224,120.6479,120.7476,29500.0
2010-09-30 12:25:00,145.25,145.28,145.18,145.18,9200.0,120.7559,120.7809,120.6977,120.6977,9200.0
2010-09-30 12:30:00,145.16,145.46,145.13,145.44,34900.0,120.6811,120.9305,120.6562,120.9139,34900.0
2010-09-30 12:35:00,145.47,145.65,145.42,145.59,76700.0,120.9388,121.0885,120.8973,121.0386,76700.0
2010-09-30 12:40:00,145.62,145.73,145.6,145.69,19000.0,121.0635,121.155,121.0469,121.1217,19000.0
2010-09-30 12:45:00,145.72,145.9,145.71,145.84,14900.0,121.1467,121.2963,121.1384,121.2464,14900.0
2010-09-30 12:50:00,145.84,146.12,145.82,145.98,16900.0,121.2464,121.4792,121.2298,121.3628,16900.0
2010-09-30 12:55:00,145.99,146.08,145.95,146.03,23600.0,121.3711,121.446,121.3379,121.4044,23600.0
2010-09-30 13:00:00,146.05,146.05,145.86,145.93,16900.0,121.421,121.421,121.2631,121.3213,16900.0
2010-09-30 13:05:00,145.92,146.05,145.92,146.05,3400.0,121.3129,121.421,121.3129,121.421,3400.0
2010-09-30 13:10:00,146.13,146.19,146.13,146.16,11900.0,121.4875,121.5374,121.4875,121.5125,11900.0
2010-09-30 13:15:00,146.16,146.27,146.12,146.21,25200.0,121.5125,121.6039,121.4792,121.554,25200.0
2010-09-30 13:20:00,146.21,146.22,146.04,146.09,21800.0,121.554,121.5624,121.4127,121.4543,21800.0
2010-09-30 13:25:00,146.16,146.29,146.15,146.28,12400.0,121.5125,121.6206,121.5042,121.6122,12400.0
2010-09-30 13:30:00,146.29,146.29,146.18,146.26,10500.0,121.6206,121.6206,121.5291,121.5956,10500.0
2010-09-30 13:35:00,146.24,146.33,146.11,146.13,25800.0,121.579,121.6538,121.4709,121.4875,25800.0
2010-09-30 13:40:00,146.12,146.12,146.01,146.05,12300.0,121.4792,121.4792,121.3878,121.421,12300.0
2010-09-30 13:45:00,146.05,146.17,146.0,146.0,12300.0,121.421,121.5208,121.3795,121.3795,12300.0
2010-09-30 13:50:00,146.01,146.04,145.95,146.01,13300.0,121.3878,121.4127,121.3379,121.3878,13300.0
2010-09-30 13:55:00,146.0,146.14,145.99,146.13,44200.0,121.3795,121.4959,121.3711,121.4875,44200.0
2010-09-30 14:00:00,146.14,146.2,146.12,146.17,11700.0,121.4959,121.5457,121.4792,121.5208,11700.0
2010-09-30 14:05:00,146.16,146.16,146.08,146.08,10300.0,121.5125,121.5125,121.446,121.446,10300.0
2010-09-30 14:10:00,146.08,146.08,145.82,145.93,51400.0,121.446,121.446,121.2298,121.3213,51400.0
2010-09-30 14:15:00,145.89,145.89,145.75,145.82,26700.0,121.288,121.288,121.1716,121.2298,26700.0
2010-09-30 14:20:00,145.81,146.03,145.81,145.94,18500.0,121.2215,121.4044,121.2215,121.3296,18500.0
2010-09-30 14:25:00,145.93,146.08,145.92,146.08,16100.0,121.3213,121.446,121.3129,121.446,16100.0
2010-09-30 14:30:00,146.06,146.16,146.03,146.16,13000.0,121.4293,121.5125,121.4044,121.5125,13000.0
2010-09-30 14:35:00,146.19,146.35,146.19,146.24,23100.0,121.5374,121.6704,121.5374,121.579,23100.0
2010-09-30 14:40:00,146.24,146.38,146.24,146.36,39100.0,121.579,121.6954,121.579,121.6788,39100.0
2010-09-30 14:45:00,146.38,146.56,146.38,146.49,34800.0,121.6954,121.845,121.6954,121.7868,34800.0
2010-09-30 14:50:00,146.51,146.56,146.49,146.5,35100.0,121.8035,121.845,121.7868,121.7951,35100.0
2010-09-30 14:55:00,146.51,146.58,146.35,146.35,34600.0,121.8035,121.8617,121.6704,121.6704,34600.0
2010-09-30 15:00:00,146.33,146.35,146.11,146.17,73600.0,121.6538,121.6704,121.4709,121.5208,73600.0
2010-09-30 15:05:00,146.18,146.5,146.17,146.48,55700.0,121.5291,121.7951,121.5208,121.7785,55700.0
2010-09-30 15:10:00,146.46,146.46,146.05,146.05,67600.0,121.7619,121.7619,121.421,121.421,67600.0
2010-09-30 15:15:00,146.04,146.22,145.91,146.18,49800.0,121.4127,121.5624,121.3046,121.5291,49800.0
2010-09-30 15:20:00,146.17,146.27,146.1,146.24,91500.0,121.5208,121.6039,121.4626,121.579,91500.0
2010-09-30 15:25:00,146.24,146.34,146.1,146.33,56300.0,121.579,121.6621,121.4626,121.6538,56300.0
2010-09-30 15:30:00,146.36,146.41,145.98,146.02,126800.0,121.6788,121.7203,121.3628,121.3961,126800.0
2010-09-30 15:35:00,146.0,146.03,145.93,145.95,186800.0,121.3795,121.4044,121.3213,121.3379,186800.0
2010-09-30 15:40:00,145.94,146.16,145.9,146.04,126800.0,121.3296,121.5125,121.2963,121.4127,126800.0
2010-09-30 15:45:00,146.03,146.05,145.73,145.92,263900.0,121.4044,121.421,121.155,121.3129,263900.0
2010-09-30 15:50:00,145.92,146.02,145.88,145.89,200700.0,121.3129,121.3961,121.2797,121.288,200700.0
2010-09-30 15:55:00,145.89,145.99,145.62,145.65,402600.0,121.288,121.3711,121.0635,121.0885,402600.0
2010-10-01 09:30:00,146.85,147.02,146.71,146.82,60700.0,122.0861,122.2275,121.9697,122.0612,60700.0
2010-10-01 09:35:00,146.81,147.03,146.56,146.58,78600.0,122.0529,122.2358,121.845,121.8617,78600.0
2010-10-01 09:40:00,146.58,146.66,146.27,146.51,84300.0,121.8617,121.9282,121.6039,121.8035,84300.0
2010-10-01 09:45:00,146.52,146.7,146.38,146.48,96900.0,121.8118,121.9614,121.6954,121.7785,96900.0
2010-10-01 09:50:00,146.49,146.66,146.38,146.49,53900.0,121.7868,121.9282,121.6954,121.7868,53900.0
2010-10-01 09:55:00,146.5,146.74,146.34,146.53,47600.0,121.7951,121.9947,121.6621,121.8201,47600.0
2010-10-01 10:00:00,146.52,146.74,145.85,145.98,229100.0,121.8118,121.9947,121.2548,121.3628,229100.0
2010-10-01 10:05:00,145.93,146.28,145.86,146.13,44100.0,121.3213,121.6122,121.2631,121.4875,44100.0
2010-10-01 10:10:00,146.19,146.54,146.16,146.46,75700.0,121.5374,121.8284,121.5125,121.7619,75700.0
2010-10-01 10:15:00,146.44,146.63,146.33,146.33,47100.0,121.7453,121.9032,121.6538,121.6538,47100.0
2010-10-01 10:20:00,146.37,146.37,145.63,145.7,41100.0,121.6871,121.6871,121.0719,121.13,41100.0
2010-10-01 10:25:00,145.66,145.66,145.31,145.58,64500.0,121.0968,121.0968,120.8058,121.0303,64500.0
2010-10-01 10:30:00,145.58,145.65,145.3,145.48,118300.0,121.0303,121.0885,120.7975,120.9471,118300.0
2010-10-01 10:35:00,145.49,145.49,145.09,145.3,76000.0,120.9555,120.9555,120.6229,120.7975,76000.0
2010-10-01 10:40:00,145.26,145.48,145.15,145.45,60000.0,120.7642,120.9471,120.6728,120.9222,60000.0
2010-10-01 10:45:00,145.45,145.57,145.42,145.49,23800.0,120.9222,121.022,120.8973,120.9555,23800.0
2010-10-01 10:50:00,145.47,145.5,145.3,145.38,22700.0,120.9388,120.9638,120.7975,120.864,22700.0
2010-10-01 10:55:00,145.36,145.53,145.24,145.35,30000.0,120.8474,120.9887,120.7476,120.8391,30000.0
2010-10-01 11:00:00,145.36,145.49,145.17,145.28,25700.0,120.8474,120.9555,120.6894,120.7809,25700.0
2010-10-01 11:05:00,145.25,145.51,145.14,145.46,21400.0,120.7559,120.9721,120.6645,120.9305,21400.0
2010-10-01 11:10:00,145.45,145.49,145.2,145.2,35400.0,120.9222,120.9555,120.7144,120.7144,35400.0
2010-10-01 11:15:00,145.22,145.5,145.15,145.36,55300.0,120.731,120.9638,120.6728,120.8474,55300.0
2010-10-01 11:20:00,145.36,145.44,145.31,145.34,40300.0,120.8474,120.9139,120.8058,120.8308,40300.0
2010-10-01 11:25:00,145.35,145.35,145.11,145.19,35700.0,120.8391,120.8391,120.6395,120.7061,35700.0
2010-10-01 11:30:00,145.19,145.24,145.06,145.23,34800.0,120.7061,120.7476,120.598,120.7393,34800.0
2010-10-01 11:35:00,145.3,145.5,145.3,145.42,89800.0,120.7975,120.9638,120.7975,120.8973,89800.0
2010-10-01 11:40:00,145.47,145.56,145.47,145.55,10300.0,120.9388,121.0137,120.9388,121.0053,10300.0
2010-10-01 11:45:00,145.63,145.78,145.61,145.61,7500.0,121.0719,121.1966,121.0552,121.0552,7500.0
2010-10-01 11:50:00,145.61,145.67,145.56,145.56,8500.0,121.0552,121.1051,121.0137,121.0137,8500.0
2010-10-01 11:55:00,145.57,145.69,145.55,145.57,19100.0,121.022,121.1217,121.0053,121.022,19100.0
2010-10-01 12:00:00,145.6,145.62,145.46,145.46,13500.0,121.0469,121.0635,120.9305,120.9305,13500.0
2010-10-01 12:05:00,145.46,145.56,145.44,145.53,8700.0,120.9305,121.0137,120.9139,120.9887,8700.0
2010-10-01 12:10:00,145.49,145.49,145.38,145.41,14400.0,120.9555,120.9555,120.864,120.889,14400.0
2010-10-01 12:15:00,145.4,145.4,145.2,145.3,30400.0,120.8806,120.8806,120.7144,120.7975,30400.0
2010-10-01 12:20:00,145.29,145.37,145.25,145.36,21500.0,120.7892,120.8557,120.7559,120.8474,21500.0
2010-10-01 12:25:00,145.36,145.36,145.19,145.29,10700.0,120.8474,120.8474,120.7061,120.7892,10700.0
2010-10-01 12:30:00,145.29,145.3,145.16,145.16,44600.0,120.7892,120.7975,120.6811,120.6811,44600.0
2010-10-01 12:35:00,145.16,145.18,145.12,145.13,8700.0,120.6811,120.6977,120.6479,120.6562,8700.0
2010-10-01 12:40:00,145.13,145.27,145.08,145.25,15600.0,120.6562,120.7726,120.6146,120.7559,15600.0
2010-10-01 12:45:00,145.24,145.24,145.11,145.13,7900.0,120.7476,120.7476,120.6395,120.6562,7900.0
2010-10-01 12:50:00,145.14,145.29,145.14,145.29,20400.0,120.6645,120.7892,120.6645,120.7892,20400.0
2010-10-01 12:55:00,145.29,145.33,145.2,145.3,19200.0,120.7892,120.8224,120.7144,120.7975,19200.0
2010-10-01 13:00:00,145.3,145.34,145.26,145.28,8100.0,120.7975,120.8308,120.7642,120.7809,8100.0
2010-10-01 13:05:00,145.3,145.53,145.28,145.5,19300.0,120.7975,120.9887,120.7809,120.9638,19300.0
2010-10-01 13:10:00,145.5,145.65,145.5,145.6,29100.0,120.9638,121.0885,120.9638,121.0469,29100.0
2010-10-01 13:15:00,145.6,145.71,145.57,145.6,20500.0,121.0469,121.1384,121.022,121.0469,20500.0
2010-10-01 13:20:00,145.57,145.61,145.49,145.54,10400.0,121.022,121.0552,120.9555,120.997,10400.0
2010-10-01 13:25:00,145.56,145.64,145.5,145.59,25500.0,121.0137,121.0802,120.9638,121.0386,25500.0
2010-10-01 13:30:00,145.56,145.58,145.45,145.51,5600.0,121.0137,121.0303,120.9222,120.9721,5600.0
2010-10-01 13:35:00,145.51,145.52,145.35,145.35,10500.0,120.9721,120.9804,120.8391,120.8391,10500.0
2010-10-01 13:40:00,145.34,145.34,145.21,145.26,21300.0,120.8308,120.8308,120.7227,120.7642,21300.0
2010-10-01 13:45:00,145.26,145.28,145.17,145.28,20100.0,120.7642,120.7809,120.6894,120.7809,20100.0
2010-10-01 13:50:00,145.26,145.36,145.22,145.36,14000.0,120.7642,120.8474,120.731,120.8474,14000.0
2010-10-01 13:55:00,145.38,145.41,145.33,145.4,11300.0,120.864,120.889,120.8224,120.8806,11300.0
2010-10-01 14:00:00,145.43,145.64,145.43,145.59,31400.0,120.9056,121.0802,120.9056,121.0386,31400.0
2010-10-01 14:05:00,145.6,145.63,145.48,145.51,9900.0,121.0469,121.0719,120.9471,120.9721,9900.0
2010-10-01 14:10:00,145.53,145.69,145.53,145.69,25000.0,120.9887,121.1217,120.9887,121.1217,25000.0
2010-10-01 14:15:00,145.7,145.7,145.61,145.67,11100.0,121.13,121.13,121.0552,121.1051,11100.0
2010-10-01 14:20:00,145.68,145.78,145.63,145.64,29700.0,121.1134,121.1966,121.0719,121.0802,29700.0
2010-10-01 14:25:00,145.62,145.73,145.53,145.66,24500.0,121.0635,121.155,120.9887,121.0968,24500.0
2010-10-01 14:30:00,145.67,145.73,145.62,145.66,12100.0,121.1051,121.155,121.0635,121.0968,12100.0
2010-10-01 14:35:00,145.66,145.93,145.66,145.77,99400.0,121.0968,121.3213,121.0968,121.1882,99400.0
2010-10-01 14:40:00,145.76,145.87,145.7,145.83,61900.0,121.1799,121.2714,121.13,121.2381,61900.0
2010-10-01 14:45:00,145.83,145.92,145.8,145.9,92200.0,121.2381,121.3129,121.2132,121.2963,92200.0
2010-10-01 14:50:00,145.9,145.96,145.87,145.91,63600.0,121.2963,121.3462,121.2714,121.3046,63600.0
2010-10-01 14:55:00,145.91,145.97,145.91,145.97,61100.0,121.3046,121.3545,121.3046,121.3545,61100.0
2010-10-01 15:00:00,145.96,146.01,145.91,146.0,19200.0,121.3462,121.3878,121.3046,121.3795,19200.0
2010-10-01 15:05:00,145.99,146.21,145.99,146.15,82000.0,121.3711,121.554,121.3711,121.5042,82000.0
2010-10-01 15:10:00,146.15,146.19,145.97,146.09,122700.0,121.5042,121.5374,121.3545,121.4543,122700.0
2010-10-01 15:15:00,146.1,146.19,146.0,146.1,81300.0,121.4626,121.5374,121.3795,121.4626,81300.0
2010-10-01 15:20:00,146.09,146.18,146.07,146.17,32600.0,121.4543,121.5291,121.4377,121.5208,32600.0
2010-10-01 15:25:00,146.17,146.17,145.8,145.85,43200.0,121.5208,121.5208,121.2132,121.2548,43200.0
2010-10-01 15:30:00,145.86,146.0,145.8,145.96,28200.0,121.2631,121.3795,121.2132,121.3462,28200.0
2010-10-01 15:35:00,145.96,145.98,145.9,145.91,51100.0,121.3462,121.3628,121.2963,121.3046,51100.0
2010-10-01 15:40:00,145.91,145.92,145.79,145.81,40000.0,121.3046,121.3129,121.2049,121.2215,40000.0
2010-10-01 15:45:00,145.82,145.91,145.82,145.83,59000.0,121.2298,121.3046,121.2298,121.2381,59000.0
2010-10-01 15:50:00,145.81,145.92,145.74,145.75,82900.0,121.2215,121.3129,121.1633,121.1716,82900.0
2010-10-01 15:55:00,145.74,146.0,145.73,146.0,53000.0,121.1633,121.3795,121.155,121.3795,53000.0
2010-10-04 09:30:00,145.48,145.87,145.48,145.86,49400.0,120.9471,121.2714,120.9471,121.2631,49400.0
2010-10-04 09:35:00,145.84,146.2,145.79,146.16,59300.0,121.2464,121.5457,121.2049,121.5125,59300.0
2010-10-04 09:40:00,146.16,146.35,145.85,146.32,36000.0,121.5125,121.6704,121.2548,121.6455,36000.0
2010-10-04 09:45:00,146.37,146.41,146.15,146.22,23200.0,121.6871,121.7203,121.5042,121.5624,23200.0
2010-10-04 09:50:00,146.22,146.29,145.69,145.76,65300.0,121.5624,121.6206,121.1217,121.1799,65300.0
2010-10-04 09:55:00,145.77,145.78,145.61,145.71,63000.0,121.1882,121.1966,121.0552,121.1384,63000.0
2010-10-04 10:00:00,145.72,146.02,145.27,145.86,122400.0,121.1467,121.3961,120.7726,121.2631,122400.0
2010-10-04 10:05:00,145.82,146.1,145.68,145.99,18800.0,121.2298,121.4626,121.1134,121.3711,18800.0
2010-10-04 10:10:00,145.98,146.09,145.76,145.84,85100.0,121.3628,121.4543,121.1799,121.2464,85100.0
2010-10-04 10:15:00,145.83,146.08,145.82,145.9,30100.0,121.2381,121.446,121.2298,121.2963,30100.0
2010-10-04 10:20:00,145.91,145.95,145.73,145.87,45600.0,121.3046,121.3379,121.155,121.2714,45600.0
2010-10-04 10:25:00,145.88,145.88,145.6,145.67,10600.0,121.2797,121.2797,121.0469,121.1051,10600.0
2010-10-04 10:30:00,145.66,145.77,145.58,145.64,15800.0,121.0968,121.1882,121.0303,121.0802,15800.0
2010-10-04 10:35:00,145.64,145.65,145.32,145.43,37100.0,121.0802,121.0885,120.8141,120.9056,37100.0
2010-10-04 10:40:00,145.41,145.44,145.16,145.16,58900.0,120.889,120.9139,120.6811,120.6811,58900.0
2010-10-04 10:45:00,145.17,145.28,145.04,145.09,45600.0,120.6894,120.7809,120.5813,120.6229,45600.0
2010-10-04 10:50:00,145.09,145.23,145.07,145.2,12500.0,120.6229,120.7393,120.6063,120.7144,12500.0
2010-10-04 10:55:00,145.19,145.24,145.06,145.2,54500.0,120.7061,120.7476,120.598,120.7144,54500.0
2010-10-04 11:00:00,145.18,145.18,144.94,144.94,28500.0,120.6977,120.6977,120.4982,120.4982,28500.0
2010-10-04 11:05:00,144.94,144.94,144.63,144.73,34300.0,120.4982,120.4982,120.2405,120.3236,34300.0
2010-10-04 11:10:00,144.73,144.77,144.66,144.71,14700.0,120.3236,120.3569,120.2654,120.307,14700.0
2010-10-04 11:15:00,144.7,144.7,144.37,144.53,41600.0,120.2987,120.2987,120.0243,120.1574,41600.0
2010-10-04 11:20:00,144.51,144.52,144.11,144.18,59600.0,120.1407,120.149,119.8082,119.8664,59600.0
2010-10-04 11:25:00,144.15,144.19,143.96,144.18,71500.0,119.8414,119.8747,119.6835,119.8664,71500.0
2010-10-04 11:30:00,144.17,144.21,144.06,144.2,34600.0,119.8581,119.8913,119.7666,119.883,34600.0
2010-10-04 11:35:00,144.21,144.44,144.21,144.42,25300.0,119.8913,120.0825,119.8913,120.0659,25300.0
2010-10-04 11:40:00,144.43,144.44,144.38,144.39,8700.0,120.0742,120.0825,120.0326,120.041,8700.0
2010-10-04 11:45:00,144.38,144.46,144.33,144.37,11600.0,120.0326,120.0992,119.9911,120.0243,11600.0
2010-10-04 11:50:00,144.37,144.42,144.2,144.22,26900.0,120.0243,120.0659,119.883,119.8996,26900.0
2010-10-04 11:55:00,144.22,144.29,143.78,143.83,59400.0,119.8996,119.9578,119.5338,119.5754,59400.0
2010-10-04 12:00:00,143.82,143.96,143.63,143.85,62300.0,119.5671,119.6835,119.4091,119.592,62300.0
2010-10-04 12:05:00,143.86,143.89,143.58,143.72,61100.0,119.6003,119.6253,119.3676,119.4839,61100.0
2010-10-04 12:10:00,143.73,143.84,143.73,143.78,23400.0,119.4923,119.5837,119.4923,119.5338,23400.0
2010-10-04 12:15:00,143.78,143.94,143.63,143.91,34500.0,119.5338,119.6668,119.4091,119.6419,34500.0
2010-10-04 12:20:00,143.9,143.96,143.87,143.88,24100.0,119.6336,119.6835,119.6086,119.617,24100.0
2010-10-04 12:25:00,143.9,144.01,143.88,143.92,12200.0,119.6336,119.725,119.617,119.6502,12200.0
2010-10-04 12:30:00,143.91,144.0,143.9,143.98,12200.0,119.6419,119.7167,119.6336,119.7001,12200.0
2010-10-04 12:35:00,143.94,144.09,143.89,144.0,26600.0,119.6668,119.7915,119.6253,119.7167,26600.0
2010-10-04 12:40:00,144.01,144.05,143.81,143.93,28300.0,119.725,119.7583,119.5588,119.6585,28300.0
2010-10-04 12:45:00,143.9,144.06,143.82,144.05,16800.0,119.6336,119.7666,119.5671,119.7583,16800.0
2010-10-04 12:50:00,144.03,144.18,144.03,144.12,42200.0,119.7417,119.8664,119.7417,119.8165,42200.0
2010-10-04 12:55:00,144.11,144.14,144.0,144.12,21000.0,119.8082,119.8331,119.7167,119.8165,21000.0
2010-10-04 13:00:00,144.16,144.32,144.08,144.29,26900.0,119.8497,119.9828,119.7832,119.9578,26900.0
2010-10-04 13:05:00,144.26,144.39,144.25,144.26,15700.0,119.9329,120.041,119.9246,119.9329,15700.0
2010-10-04 13:10:00,144.28,144.36,144.18,144.25,16400.0,119.9495,120.016,119.8664,119.9246,16400.0
2010-10-04 13:15:00,144.21,144.36,144.21,144.27,7400.0,119.8913,120.016,119.8913,119.9412,7400.0
2010-10-04 13:20:00,144.28,144.4,144.27,144.37,6100.0,119.9495,120.0493,119.9412,120.0243,6100.0
2010-10-04 13:25:00,144.36,144.42,144.28,144.32,23000.0,120.016,120.0659,119.9495,119.9828,23000.0
2010-10-04 13:30:00,144.34,144.35,144.09,144.19,15000.0,119.9994,120.0077,119.7915,119.8747,15000.0
2010-10-04 13:35:00,144.18,144.27,144.12,144.12,16700.0,119.8664,119.9412,119.8165,119.8165,16700.0
2010-10-04 13:40:00,144.13,144.31,144.13,144.26,13000.0,119.8248,119.9744,119.8248,119.9329,13000.0
2010-10-04 13:45:00,144.25,144.29,144.14,144.29,7600.0,119.9246,119.9578,119.8331,119.9578,7600.0
2010-10-04 13:50:00,144.28,144.3,144.21,144.27,13400.0,119.9495,119.9661,119.8913,119.9412,13400.0
2010-10-04 13:55:00,144.28,144.42,144.24,144.41,11400.0,119.9495,120.0659,119.9163,120.0576,11400.0
2010-10-04 14:00:00,144.42,144.5,144.2,144.2,26000.0,120.0659,120.1324,119.883,119.883,26000.0
2010-10-04 14:05:00,144.21,144.34,144.21,144.29,9000.0,119.8913,119.9994,119.8913,119.9578,9000.0
2010-10-04 14:10:00,144.29,144.38,144.23,144.26,11200.0,119.9578,120.0326,119.9079,119.9329,11200.0
2010-10-04 14:15:00,144.22,144.22,144.06,144.07,20000.0,119.8996,119.8996,119.7666,119.7749,20000.0
2010-10-04 14:20:00,144.07,144.18,144.01,144.13,19400.0,119.7749,119.8664,119.725,119.8248,19400.0
2010-10-04 14:25:00,144.12,144.19,143.95,144.13,36500.0,119.8165,119.8747,119.6752,119.8248,36500.0
2010-10-04 14:30:00,144.12,144.25,144.06,144.17,37700.0,119.8165,119.9246,119.7666,119.8581,37700.0
2010-10-04 14:35:00,144.16,144.49,144.12,144.4,40400.0,119.8497,120.1241,119.8165,120.0493,40400.0
2010-10-04 14:40:00,144.39,144.46,144.32,144.36,12800.0,120.041,120.0992,119.9828,120.016,12800.0
2010-10-04 14:45:00,144.34,144.46,144.27,144.29,22200.0,119.9994,120.0992,119.9412,119.9578,22200.0
2010-10-04 14:50:00,144.3,144.41,144.3,144.38,10300.0,119.9661,120.0576,119.9661,120.0326,10300.0
2010-10-04 14:55:00,144.34,144.35,144.24,144.27,27500.0,119.9994,120.0077,119.9163,119.9412,27500.0
2010-10-04 15:00:00,144.24,144.68,144.19,144.57,42700.0,119.9163,120.2821,119.8747,120.1906,42700.0
2010-10-04 15:05:00,144.59,144.61,144.46,144.46,17200.0,120.2072,120.2239,120.0992,120.0992,17200.0
2010-10-04 15:10:00,144.49,144.53,144.37,144.39,15800.0,120.1241,120.1574,120.0243,120.041,15800.0
2010-10-04 15:15:00,144.39,144.48,144.24,144.45,13500.0,120.041,120.1158,119.9163,120.0908,13500.0
2010-10-04 15:20:00,144.44,144.62,144.37,144.58,42100.0,120.0825,120.2322,120.0243,120.1989,42100.0
2010-10-04 15:25:00,144.57,144.57,144.42,144.5,32700.0,120.1906,120.1906,120.0659,120.1324,32700.0
2010-10-04 15:30:00,144.5,144.54,144.33,144.34,47200.0,120.1324,120.1657,119.9911,119.9994,47200.0
2010-10-04 15:35:00,144.34,144.38,144.24,144.31,51800.0,119.9994,120.0326,119.9163,119.9744,51800.0
2010-10-04 15:40:00,144.29,144.43,144.28,144.33,34100.0,119.9578,120.0742,119.9495,119.9911,34100.0
2010-10-04 15:45:00,144.33,144.48,144.3,144.4,31700.0,119.9911,120.1158,119.9661,120.0493,31700.0
2010-10-04 15:50:00,144.39,144.49,144.38,144.44,43000.0,120.041,120.1241,120.0326,120.0825,43000.0
2010-10-04 15:55:00,144.43,144.48,144.35,144.41,85800.0,120.0742,120.1158,120.0077,120.0576,85800.0
2010-10-05 09:30:00,146.06,146.42,145.98,146.15,63200.0,121.4293,121.7286,121.3628,121.5042,63200.0
2010-10-05 09:35:00,146.15,146.18,145.74,145.74,72400.0,121.5042,121.5291,121.1633,121.1633,72400.0
2010-10-05 09:40:00,145.75,145.86,145.62,145.84,90900.0,121.1716,121.2631,121.0635,121.2464,90900.0
2010-10-05 09:45:00,145.88,146.07,145.81,145.9,65000.0,121.2797,121.4377,121.2215,121.2963,65000.0
2010-10-05 09:50:00,145.88,146.05,145.84,146.0,32800.0,121.2797,121.421,121.2464,121.3795,32800.0
2010-10-05 09:55:00,146.0,146.29,145.59,146.19,65400.0,121.3795,121.6206,121.0386,121.5374,65400.0
2010-10-05 10:00:00,146.15,146.46,145.75,146.07,150100.0,121.5042,121.7619,121.1716,121.4377,150100.0
2010-10-05 10:05:00,146.06,146.11,145.8,145.95,51200.0,121.4293,121.4709,121.2132,121.3379,51200.0
2010-10-05 10:10:00,145.97,146.16,145.95,146.07,27400.0,121.3545,121.5125,121.3379,121.4377,27400.0
2010-10-05 10:15:00,146.07,146.13,145.96,146.01,18400.0,121.4377,121.4875,121.3462,121.3878,18400.0
2010-10-05 10:20:00,145.98,146.09,145.8,145.99,42700.0,121.3628,121.4543,121.2132,121.3711,42700.0
2010-10-05 10:25:00,146.05,146.38,146.03,146.37,46800.0,121.421,121.6954,121.4044,121.6871,46800.0
2010-10-05 10:30:00,146.35,146.53,146.35,146.43,53500.0,121.6704,121.8201,121.6704,121.7369,53500.0
2010-10-05 10:35:00,146.45,146.68,146.43,146.59,57300.0,121.7536,121.9448,121.7369,121.87,57300.0
2010-10-05 10:40:00,146.58,146.7,146.57,146.67,19700.0,121.8617,121.9614,121.8533,121.9365,19700.0
2010-10-05 10:45:00,146.66,146.8,146.65,146.71,44400.0,121.9282,122.0446,121.9198,121.9697,44400.0
2010-10-05 10:50:00,146.72,146.79,146.71,146.75,26600.0,121.978,122.0362,121.9697,122.003,26600.0
2010-10-05 10:55:00,146.76,146.76,146.58,146.58,24500.0,122.0113,122.0113,121.8617,121.8617,24500.0
2010-10-05 11:00:00,146.58,146.69,146.58,146.67,11300.0,121.8617,121.9531,121.8617,121.9365,11300.0
2010-10-05 11:05:00,146.64,146.83,146.58,146.77,18600.0,121.9115,122.0695,121.8617,122.0196,18600.0
2010-10-05 11:10:00,146.76,146.79,146.64,146.71,31100.0,122.0113,122.0362,121.9115,121.9697,31100.0
2010-10-05 11:15:00,146.72,146.82,146.72,146.72,20100.0,121.978,122.0612,121.978,121.978,20100.0
2010-10-05 11:20:00,146.71,146.75,146.64,146.67,25000.0,121.9697,122.003,121.9115,121.9365,25000.0
2010-10-05 11:25:00,146.7,146.8,146.67,146.7,16600.0,121.9614,122.0446,121.9365,121.9614,16600.0
2010-10-05 11:30:00,146.69,146.91,146.69,146.81,14400.0,121.9531,122.136,121.9531,122.0529,14400.0
2010-10-05 11:35:00,146.8,147.17,146.79,147.15,79400.0,122.0446,122.3522,122.0362,122.3355,79400.0
2010-10-05 11:40:00,147.15,147.44,147.14,147.41,61600.0,122.3355,122.5766,122.3272,122.5517,61600.0
2010-10-05 11:45:00,147.41,147.43,147.16,147.24,27500.0,122.5517,122.5683,122.3438,122.4104,27500.0
2010-10-05 11:50:00,147.24,147.29,147.19,147.24,31200.0,122.4104,122.4519,122.3688,122.4104,31200.0
2010-10-05 11:55:00,147.26,147.26,147.13,147.13,9000.0,122.427,122.427,122.3189,122.3189,9000.0
2010-10-05 12:00:00,147.13,147.2,147.06,147.17,15900.0,122.3189,122.3771,122.2607,122.3522,15900.0
2010-10-05 12:05:00,147.18,147.19,147.08,147.09,13400.0,122.3605,122.3688,122.2773,122.2856,13400.0
2010-10-05 12:10:00,147.1,147.19,147.09,147.17,22800.0,122.294,122.3688,122.2856,122.3522,22800.0
2010-10-05 12:15:00,147.19,147.21,147.15,147.21,6700.0,122.3688,122.3854,122.3355,122.3854,6700.0
2010-10-05 12:20:00,147.22,147.24,147.11,147.16,23600.0,122.3937,122.4104,122.3023,122.3438,23600.0
2010-10-05 12:25:00,147.15,147.24,147.14,147.22,37200.0,122.3355,122.4104,122.3272,122.3937,37200.0
2010-10-05 12:30:00,147.22,147.29,147.21,147.24,32400.0,122.3937,122.4519,122.3854,122.4104,32400.0
2010-10-05 12:35:00,147.24,147.34,147.19,147.34,26400.0,122.4104,122.4935,122.3688,122.4935,26400.0
2010-10-05 12:40:00,147.34,147.36,147.31,147.33,41400.0,122.4935,122.5101,122.4685,122.4852,41400.0
2010-10-05 12:45:00,147.34,147.43,147.34,147.35,50600.0,122.4935,122.5683,122.4935,122.5018,50600.0
2010-10-05 12:50:00,147.35,147.46,147.32,147.4,36600.0,122.5018,122.5933,122.4769,122.5434,36600.0
2010-10-05 12:55:00,147.41,147.5,147.41,147.46,33500.0,122.5517,122.6265,122.5517,122.5933,33500.0
2010-10-05 13:00:00,147.47,147.5,147.35,147.47,21200.0,122.6016,122.6265,122.5018,122.6016,21200.0
2010-10-05 13:05:00,147.52,147.63,147.51,147.58,29600.0,122.6431,122.7346,122.6348,122.693,29600.0
2010-10-05 13:10:00,147.6,147.73,147.56,147.7,47400.0,122.7096,122.8177,122.6764,122.7928,47400.0
2010-10-05 13:15:00,147.69,147.74,147.58,147.58,25900.0,122.7845,122.826,122.693,122.693,25900.0
2010-10-05 13:20:00,147.6,147.71,147.57,147.58,27700.0,122.7096,122.8011,122.6847,122.693,27700.0
2010-10-05 13:25:00,147.58,147.61,147.49,147.5,19000.0,122.693,122.718,122.6182,122.6265,19000.0
2010-10-05 13:30:00,147.53,147.54,147.41,147.51,19800.0,122.6514,122.6598,122.5517,122.6348,19800.0
2010-10-05 13:35:00,147.51,147.52,147.46,147.49,6000.0,122.6348,122.6431,122.5933,122.6182,6000.0
2010-10-05 13:40:00,147.48,147.55,147.45,147.53,19100.0,122.6099,122.6681,122.5849,122.6514,19100.0
2010-10-05 13:45:00,147.53,147.53,147.32,147.34,30200.0,122.6514,122.6514,122.4769,122.4935,30200.0
2010-10-05 13:50:00,147.35,147.44,147.33,147.41,21000.0,122.5018,122.5766,122.4852,122.5517,21000.0
2010-10-05 13:55:00,147.41,147.51,147.39,147.42,32000.0,122.5517,122.6348,122.5351,122.56,32000.0
2010-10-05 14:00:00,147.41,147.55,147.4,147.48,15400.0,122.5517,122.6681,122.5434,122.6099,15400.0
2010-10-05 14:05:00,147.48,147.54,147.48,147.51,19600.0,122.6099,122.6598,122.6099,122.6348,19600.0
2010-10-05 14:10:00,147.51,147.54,147.48,147.54,19500.0,122.6348,122.6598,122.6099,122.6598,19500.0
2010-10-05 14:15:00,147.53,147.56,147.5,147.54,21200.0,122.6514,122.6764,122.6265,122.6598,21200.0
2010-10-05 14:20:00,147.53,147.54,147.45,147.49,20200.0,122.6514,122.6598,122.5849,122.6182,20200.0
2010-10-05 14:25:00,147.48,147.51,147.43,147.5,17400.0,122.6099,122.6348,122.5683,122.6265,17400.0
2010-10-05 14:30:00,147.52,147.7,147.52,147.52,62400.0,122.6431,122.7928,122.6431,122.6431,62400.0
2010-10-05 14:35:00,147.52,147.62,147.39,147.39,40000.0,122.6431,122.7263,122.5351,122.5351,40000.0
2010-10-05 14:40:00,147.39,147.53,147.39,147.53,28200.0,122.5351,122.6514,122.5351,122.6514,28200.0
2010-10-05 14:45:00,147.53,147.54,147.52,147.52,9200.0,122.6514,122.6598,122.6431,122.6431,9200.0
2010-10-05 14:50:00,147.5,147.5,147.44,147.48,8800.0,122.6265,122.6265,122.5766,122.6099,8800.0
2010-10-05 14:55:00,147.48,147.61,147.45,147.55,45500.0,122.6099,122.718,122.5849,122.6681,45500.0
2010-10-05 15:00:00,147.56,147.64,147.56,147.63,27300.0,122.6764,122.7429,122.6764,122.7346,27300.0
2010-10-05 15:05:00,147.62,147.62,147.47,147.56,26400.0,122.7263,122.7263,122.6016,122.6764,26400.0
2010-10-05 15:10:00,147.56,147.69,147.52,147.68,27400.0,122.6764,122.7845,122.6431,122.7762,27400.0
2010-10-05 15:15:00,147.67,147.75,147.64,147.69,34100.0,122.7678,122.8343,122.7429,122.7845,34100.0
2010-10-05 15:20:00,147.69,147.75,147.65,147.71,30600.0,122.7845,122.8343,122.7512,122.8011,30600.0
2010-10-05 15:25:00,147.7,147.77,147.7,147.72,21000.0,122.7928,122.851,122.7928,122.8094,21000.0
2010-10-05 15:30:00,147.72,147.76,147.65,147.72,50600.0,122.8094,122.8427,122.7512,122.8094,50600.0
2010-10-05 15:35:00,147.71,147.75,147.64,147.67,26000.0,122.8011,122.8343,122.7429,122.7678,26000.0
2010-10-05 15:40:00,147.67,147.69,147.5,147.57,45200.0,122.7678,122.7845,122.6265,122.6847,45200.0
2010-10-05 15:45:00,147.6,147.66,147.55,147.57,53600.0,122.7096,122.7595,122.6681,122.6847,53600.0
2010-10-05 15:50:00,147.57,147.65,147.56,147.56,72400.0,122.6847,122.7512,122.6764,122.6764,72400.0
2010-10-05 15:55:00,147.56,147.58,147.4,147.4,91700.0,122.6764,122.693,122.5434,122.5434,91700.0
2010-10-06 09:30:00,147.19,147.51,147.1,147.48,95900.0,122.3688,122.6348,122.294,122.6099,95900.0
2010-10-06 09:35:00,147.47,147.61,147.33,147.44,66800.0,122.6016,122.718,122.4852,122.5766,66800.0
2010-10-06 09:40:00,147.47,147.59,147.0,147.11,81100.0,122.6016,122.7013,122.2108,122.3023,81100.0
2010-10-06 09:45:00,147.14,147.15,146.88,147.03,43300.0,122.3272,122.3355,122.1111,122.2358,43300.0
2010-10-06 09:50:00,147.02,147.2,147.02,147.04,84500.0,122.2275,122.3771,122.2275,122.2441,84500.0
2010-10-06 09:55:00,147.06,147.17,146.98,147.06,37600.0,122.2607,122.3522,122.1942,122.2607,37600.0
2010-10-06 10:00:00,147.16,147.34,147.16,147.32,27000.0,122.3438,122.4935,122.3438,122.4769,27000.0
2010-10-06 10:05:00,147.32,147.33,147.11,147.14,18900.0,122.4769,122.4852,122.3023,122.3272,18900.0
2010-10-06 10:10:00,147.11,147.15,147.07,147.12,14000.0,122.3023,122.3355,122.269,122.3106,14000.0
2010-10-06 10:15:00,147.12,147.2,146.91,146.93,27400.0,122.3106,122.3771,122.136,122.1526,27400.0
2010-10-06 10:20:00,146.95,146.98,146.72,146.72,23800.0,122.1693,122.1942,121.978,121.978,23800.0
2010-10-06 10:25:00,146.72,146.87,146.62,146.85,19900.0,121.978,122.1027,121.8949,122.0861,19900.0
2010-10-06 10:30:00,146.83,146.9,146.72,146.81,35800.0,122.0695,122.1277,121.978,122.0529,35800.0
2010-10-06 10:35:00,146.81,146.81,146.54,146.57,32800.0,122.0529,122.0529,121.8284,121.8533,32800.0
2010-10-06 10:40:00,146.57,146.87,146.57,146.75,35500.0,121.8533,122.1027,121.8533,122.003,35500.0
2010-10-06 10:45:00,146.73,146.82,146.7,146.74,29600.0,121.9864,122.0612,121.9614,121.9947,29600.0
2010-10-06 10:50:00,146.76,146.76,146.51,146.57,45400.0,122.0113,122.0113,121.8035,121.8533,45400.0
2010-10-06 10:55:00,146.56,146.69,146.52,146.68,24000.0,121.845,121.9531,121.8118,121.9448,24000.0
2010-10-06 11:00:00,146.68,146.73,146.5,146.5,22600.0,121.9448,121.9864,121.7951,121.7951,22600.0
2010-10-06 11:05:00,146.5,146.81,146.5,146.73,28800.0,121.7951,122.0529,121.7951,121.9864,28800.0
2010-10-06 11:10:00,146.73,146.76,146.59,146.61,15200.0,121.9864,122.0113,121.87,121.8866,15200.0
2010-10-06 11:15:00,146.59,146.68,146.54,146.56,16700.0,121.87,121.9448,121.8284,121.845,16700.0
2010-10-06 11:20:00,146.55,146.71,146.54,146.67,20500.0,121.8367,121.9697,121.8284,121.9365,20500.0
2010-10-06 11:25:00,146.68,146.79,146.67,146.76,51400.0,121.9448,122.0362,121.9365,122.0113,51400.0
2010-10-06 11:30:00,146.76,146.96,146.76,146.96,22200.0,122.0113,122.1776,122.0113,122.1776,22200.0
2010-10-06 11:35:00,146.95,147.02,146.91,147.0,18400.0,122.1693,122.2275,122.136,122.2108,18400.0
2010-10-06 11:40:00,147.01,147.01,146.9,146.91,17600.0,122.2191,122.2191,122.1277,122.136,17600.0
2010-10-06 11:45:00,146.91,146.91,146.7,146.79,17200.0,122.136,122.136,121.9614,122.0362,17200.0
2010-10-06 11:50:00,146.78,146.89,146.78,146.85,40200.0,122.0279,122.1194,122.0279,122.0861,40200.0
2010-10-06 11:55:00,146.89,146.89,146.66,146.7,25900.0,122.1194,122.1194,121.9282,121.9614,25900.0
2010-10-06 12:00:00,146.69,146.81,146.66,146.78,16700.0,121.9531,122.0529,121.9282,122.0279,16700.0
2010-10-06 12:05:00,146.78,146.84,146.71,146.81,27900.0,122.0279,122.0778,121.9697,122.0529,27900.0
2010-10-06 12:10:00,146.8,146.81,146.72,146.74,23100.0,122.0446,122.0529,121.978,121.9947,23100.0
2010-10-06 12:15:00,146.73,146.73,146.59,146.6,18900.0,121.9864,121.9864,121.87,121.8783,18900.0
2010-10-06 12:20:00,146.59,146.68,146.52,146.54,73800.0,121.87,121.9448,121.8118,121.8284,73800.0
2010-10-06 12:25:00,146.54,146.57,146.37,146.43,34600.0,121.8284,121.8533,121.6871,121.7369,34600.0
2010-10-06 12:30:00,146.43,146.45,146.34,146.4,24200.0,121.7369,121.7536,121.6621,121.712,24200.0
2010-10-06 12:35:00,146.4,146.48,146.39,146.41,21900.0,121.712,121.7785,121.7037,121.7203,21900.0
2010-10-06 12:40:00,146.4,146.54,146.4,146.49,27500.0,121.712,121.8284,121.712,121.7868,27500.0
2010-10-06 12:45:00,146.5,146.56,146.45,146.47,12000.0,121.7951,121.845,121.7536,121.7702,12000.0
2010-10-06 12:50:00,146.46,146.47,146.28,146.29,22100.0,121.7619,121.7702,121.6122,121.6206,22100.0
2010-10-06 12:55:00,146.29,146.39,146.16,146.29,31700.0,121.6206,121.7037,121.5125,121.6206,31700.0
2010-10-06 13:00:00,146.28,146.28,146.03,146.03,39500.0,121.6122,121.6122,121.4044,121.4044,39500.0
2010-10-06 13:05:00,146.02,146.05,145.91,145.91,38700.0,121.3961,121.421,121.3046,121.3046,38700.0
2010-10-06 13:10:00,145.91,146.02,145.88,145.95,55400.0,121.3046,121.3961,121.2797,121.3379,55400.0
2010-10-06 13:15:00,145.97,146.08,145.81,145.83,43000.0,121.3545,121.446,121.2215,121.2381,43000.0
2010-10-06 13:20:00,145.83,145.87,145.71,145.81,38600.0,121.2381,121.2714,121.1384,121.2215,38600.0
2010-10-06 13:25:00,145.8,145.92,145.76,145.92,23800.0,121.2132,121.3129,121.1799,121.3129,23800.0
2010-10-06 13:30:00,145.92,145.98,145.89,145.92,12200.0,121.3129,121.3628,121.288,121.3129,12200.0
2010-10-06 13:35:00,145.92,146.09,145.9,146.03,27700.0,121.3129,121.4543,121.2963,121.4044,27700.0
2010-10-06 13:40:00,146.03,146.04,145.95,145.97,22600.0,121.4044,121.4127,121.3379,121.3545,22600.0
2010-10-06 13:45:00,145.97,145.97,145.87,145.95,12500.0,121.3545,121.3545,121.2714,121.3379,12500.0
2010-10-06 13:50:00,145.94,145.94,145.78,145.84,21300.0,121.3296,121.3296,121.1966,121.2464,21300.0
2010-10-06 13:55:00,145.83,146.1,145.74,146.08,54000.0,121.2381,121.4626,121.1633,121.446,54000.0
2010-10-06 14:00:00,146.1,146.15,146.01,146.03,51400.0,121.4626,121.5042,121.3878,121.4044,51400.0
2010-10-06 14:05:00,146.01,146.13,145.93,145.98,36100.0,121.3878,121.4875,121.3213,121.3628,36100.0
2010-10-06 14:10:00,145.97,146.05,145.81,145.97,34500.0,121.3545,121.421,121.2215,121.3545,34500.0
2010-10-06 14:15:00,145.98,145.99,145.83,145.93,21700.0,121.3628,121.3711,121.2381,121.3213,21700.0
2010-10-06 14:20:00,145.93,146.01,145.85,145.96,11800.0,121.3213,121.3878,121.2548,121.3462,11800.0
2010-10-06 14:25:00,145.94,146.07,145.88,146.02,17100.0,121.3296,121.4377,121.2797,121.3961,17100.0
2010-10-06 14:30:00,146.02,146.13,145.96,146.06,31000.0,121.3961,121.4875,121.3462,121.4293,31000.0
2010-10-06 14:35:00,146.06,146.19,146.02,146.15,25100.0,121.4293,121.5374,121.3961,121.5042,25100.0
2010-10-06 14:40:00,146.14,146.15,146.01,146.05,13900.0,121.4959,121.5042,121.3878,121.421,13900.0
2010-10-06 14:45:00,146.06,146.16,145.95,146.15,37500.0,121.4293,121.5125,121.3379,121.5042,37500.0
2010-10-06 14:50:00,146.15,146.18,146.07,146.18,21000.0,121.5042,121.5291,121.4377,121.5291,21000.0
2010-10-06 14:55:00,146.18,146.19,146.09,146.1,10500.0,121.5291,121.5374,121.4543,121.4626,10500.0
2010-10-06 15:00:00,146.09,146.16,146.04,146.04,11700.0,121.4543,121.5125,121.4127,121.4127,11700.0
2010-10-06 15:05:00,146.04,146.11,145.95,145.95,52300.0,121.4127,121.4709,121.3379,121.3379,52300.0
2010-10-06 15:10:00,145.95,146.02,145.85,146.02,31500.0,121.3379,121.3961,121.2548,121.3961,31500.0
2010-10-06 15:15:00,146.0,146.01,145.92,145.95,13500.0,121.3795,121.3878,121.3129,121.3379,13500.0
2010-10-06 15:20:00,145.94,146.05,145.86,145.98,36200.0,121.3296,121.421,121.2631,121.3628,36200.0
2010-10-06 15:25:00,145.98,146.08,145.97,146.04,16000.0,121.3628,121.446,121.3545,121.4127,16000.0
2010-10-06 15:30:00,146.03,146.04,145.85,145.91,44900.0,121.4044,121.4127,121.2548,121.3046,44900.0
2010-10-06 15:35:00,145.92,146.07,145.87,146.07,66200.0,121.3129,121.4377,121.2714,121.4377,66200.0
2010-10-06 15:40:00,146.06,146.23,146.04,146.22,56800.0,121.4293,121.5707,121.4127,121.5624,56800.0
2010-10-06 15:45:00,146.23,146.31,146.17,146.27,90900.0,121.5707,121.6372,121.5208,121.6039,90900.0
2010-10-06 15:50:00,146.29,146.32,146.2,146.22,59300.0,121.6206,121.6455,121.5457,121.5624,59300.0
2010-10-06 15:55:00,146.2,146.39,146.19,146.35,125400.0,121.5457,121.7037,121.5374,121.6704,125400.0
2010-10-07 09:30:00,147.08,147.12,146.79,146.79,49800.0,122.2773,122.3106,122.0362,122.0362,49800.0
2010-10-07 09:35:00,146.76,147.04,146.55,146.64,58500.0,122.0113,122.2441,121.8367,121.9115,58500.0
2010-10-07 09:40:00,146.59,146.7,146.39,146.64,37500.0,121.87,121.9614,121.7037,121.9115,37500.0
2010-10-07 09:45:00,146.63,146.64,145.99,146.09,55200.0,121.9032,121.9115,121.3711,121.4543,55200.0
2010-10-07 09:50:00,146.06,146.38,145.86,146.3,56700.0,121.4293,121.6954,121.2631,121.6289,56700.0
2010-10-07 09:55:00,146.27,146.29,145.89,145.89,77100.0,121.6039,121.6206,121.288,121.288,77100.0
2010-10-07 10:00:00,145.88,146.07,145.75,145.97,48500.0,121.2797,121.4377,121.1716,121.3545,48500.0
2010-10-07 10:05:00,145.94,146.22,145.92,146.18,25600.0,121.3296,121.5624,121.3129,121.5291,25600.0
2010-10-07 10:10:00,146.2,146.39,146.19,146.29,38800.0,121.5457,121.7037,121.5374,121.6206,38800.0
2010-10-07 10:15:00,146.35,146.4,146.07,146.4,33800.0,121.6704,121.712,121.4377,121.712,33800.0
2010-10-07 10:20:00,146.4,146.68,146.4,146.59,22200.0,121.712,121.9448,121.712,121.87,22200.0
2010-10-07 10:25:00,146.57,146.79,146.53,146.78,18600.0,121.8533,122.0362,121.8201,122.0279,18600.0
2010-10-07 10:30:00,146.81,146.88,146.72,146.81,36700.0,122.0529,122.1111,121.978,122.0529,36700.0
2010-10-07 10:35:00,146.78,146.88,146.61,146.69,38100.0,122.0279,122.1111,121.8866,121.9531,38100.0
2010-10-07 10:40:00,146.68,146.68,146.41,146.49,44800.0,121.9448,121.9448,121.7203,121.7868,44800.0
2010-10-07 10:45:00,146.52,146.63,146.47,146.55,38600.0,121.8118,121.9032,121.7702,121.8367,38600.0
2010-10-07 10:50:00,146.57,146.71,146.55,146.55,30100.0,121.8533,121.9697,121.8367,121.8367,30100.0
2010-10-07 10:55:00,146.55,146.65,146.45,146.5,25000.0,121.8367,121.9198,121.7536,121.7951,25000.0
2010-10-07 11:00:00,146.47,146.48,146.27,146.29,46700.0,121.7702,121.7785,121.6039,121.6206,46700.0
2010-10-07 11:05:00,146.29,146.37,146.2,146.29,39400.0,121.6206,121.6871,121.5457,121.6206,39400.0
2010-10-07 11:10:00,146.29,146.35,146.17,146.28,26000.0,121.6206,121.6704,121.5208,121.6122,26000.0
2010-10-07 11:15:00,146.29,146.48,146.17,146.17,41000.0,121.6206,121.7785,121.5208,121.5208,41000.0
2010-10-07 11:20:00,146.16,146.41,146.16,146.33,46700.0,121.5125,121.7203,121.5125,121.6538,46700.0
2010-10-07 11:25:00,146.33,146.43,146.21,146.28,56800.0,121.6538,121.7369,121.554,121.6122,56800.0
2010-10-07 11:30:00,146.28,146.56,146.27,146.5,41900.0,121.6122,121.845,121.6039,121.7951,41900.0
2010-10-07 11:35:00,146.48,146.59,146.36,146.36,38400.0,121.7785,121.87,121.6788,121.6788,38400.0
2010-10-07 11:40:00,146.35,146.45,146.33,146.4,23100.0,121.6704,121.7536,121.6538,121.712,23100.0
2010-10-07 11:45:00,146.41,146.42,146.16,146.17,42500.0,121.7203,121.7286,121.5125,121.5208,42500.0
2010-10-07 11:50:00,146.16,146.3,146.09,146.3,43400.0,121.5125,121.6289,121.4543,121.6289,43400.0
2010-10-07 11:55:00,146.32,146.4,146.21,146.35,27400.0,121.6455,121.712,121.554,121.6704,27400.0
2010-10-07 12:00:00,146.37,146.4,146.16,146.2,25000.0,121.6871,121.712,121.5125,121.5457,25000.0
2010-10-07 12:05:00,146.17,146.2,146.1,146.16,21100.0,121.5208,121.5457,121.4626,121.5125,21100.0
2010-10-07 12:10:00,146.17,146.24,146.13,146.21,24600.0,121.5208,121.579,121.4875,121.554,24600.0
2010-10-07 12:15:00,146.21,146.22,145.95,145.98,45200.0,121.554,121.5624,121.3379,121.3628,45200.0
2010-10-07 12:20:00,145.99,146.03,145.94,145.99,14600.0,121.3711,121.4044,121.3296,121.3711,14600.0
2010-10-07 12:25:00,146.01,146.02,145.74,145.81,26500.0,121.3878,121.3961,121.1633,121.2215,26500.0
2010-10-07 12:30:00,145.79,145.79,145.44,145.44,63600.0,121.2049,121.2049,120.9139,120.9139,63600.0
2010-10-07 12:35:00,145.44,145.58,145.26,145.52,109500.0,120.9139,121.0303,120.7642,120.9804,109500.0
2010-10-07 12:40:00,145.52,145.55,145.41,145.5,30600.0,120.9804,121.0053,120.889,120.9638,30600.0
2010-10-07 12:45:00,145.5,145.58,145.49,145.5,14300.0,120.9638,121.0303,120.9555,120.9638,14300.0
2010-10-07 12:50:00,145.5,145.59,145.49,145.56,16100.0,120.9638,121.0386,120.9555,121.0137,16100.0
2010-10-07 12:55:00,145.56,145.62,145.52,145.62,9700.0,121.0137,121.0635,120.9804,121.0635,9700.0
2010-10-07 13:00:00,145.62,145.65,145.56,145.61,10500.0,121.0635,121.0885,121.0137,121.0552,10500.0
2010-10-07 13:05:00,145.63,145.89,145.6,145.85,43100.0,121.0719,121.288,121.0469,121.2548,43100.0
2010-10-07 13:10:00,145.89,145.96,145.82,145.84,52600.0,121.288,121.3462,121.2298,121.2464,52600.0
2010-10-07 13:15:00,145.87,145.93,145.81,145.82,21900.0,121.2714,121.3213,121.2215,121.2298,21900.0
2010-10-07 13:20:00,145.81,145.9,145.8,145.85,10800.0,121.2215,121.2963,121.2132,121.2548,10800.0
2010-10-07 13:25:00,145.86,145.89,145.82,145.82,7100.0,121.2631,121.288,121.2298,121.2298,7100.0
2010-10-07 13:30:00,145.82,145.87,145.79,145.8,9100.0,121.2298,121.2714,121.2049,121.2132,9100.0
2010-10-07 13:35:00,145.79,145.79,145.64,145.78,19100.0,121.2049,121.2049,121.0802,121.1966,19100.0
2010-10-07 13:40:00,145.79,145.86,145.75,145.86,9800.0,121.2049,121.2631,121.1716,121.2631,9800.0
2010-10-07 13:45:00,145.82,145.85,145.72,145.8,22300.0,121.2298,121.2548,121.1467,121.2132,22300.0
2010-10-07 13:50:00,145.8,145.88,145.77,145.87,6200.0,121.2132,121.2797,121.1882,121.2714,6200.0
2010-10-07 13:55:00,145.89,146.35,145.89,146.25,37800.0,121.288,121.6704,121.288,121.5873,37800.0
2010-10-07 14:00:00,146.27,146.4,146.09,146.12,33700.0,121.6039,121.712,121.4543,121.4792,33700.0
2010-10-07 14:05:00,146.13,146.23,146.03,146.12,17900.0,121.4875,121.5707,121.4044,121.4792,17900.0
2010-10-07 14:10:00,146.13,146.34,146.11,146.34,7900.0,121.4875,121.6621,121.4709,121.6621,7900.0
2010-10-07 14:15:00,146.37,146.44,146.23,146.36,22500.0,121.6871,121.7453,121.5707,121.6788,22500.0
2010-10-07 14:20:00,146.33,146.46,146.27,146.36,15400.0,121.6538,121.7619,121.6039,121.6788,15400.0
2010-10-07 14:25:00,146.33,146.35,146.24,146.25,6600.0,121.6538,121.6704,121.579,121.5873,6600.0
2010-10-07 14:30:00,146.24,146.31,146.22,146.22,9900.0,121.579,121.6372,121.5624,121.5624,9900.0
2010-10-07 14:35:00,146.22,146.28,146.18,146.28,8200.0,121.5624,121.6122,121.5291,121.6122,8200.0
2010-10-07 14:40:00,146.26,146.29,146.19,146.26,45600.0,121.5956,121.6206,121.5374,121.5956,45600.0
2010-10-07 14:45:00,146.24,146.28,146.1,146.12,11600.0,121.579,121.6122,121.4626,121.4792,11600.0
2010-10-07 14:50:00,146.11,146.22,146.05,146.2,32200.0,121.4709,121.5624,121.421,121.5457,32200.0
2010-10-07 14:55:00,146.23,146.31,146.18,146.31,14200.0,121.5707,121.6372,121.5291,121.6372,14200.0
2010-10-07 15:00:00,146.3,146.34,146.19,146.24,26600.0,121.6289,121.6621,121.5374,121.579,26600.0
2010-10-07 15:05:00,146.26,146.34,146.21,146.27,13900.0,121.5956,121.6621,121.554,121.6039,13900.0
2010-10-07 15:10:00,146.29,146.3,146.24,146.29,5700.0,121.6206,121.6289,121.579,121.6206,5700.0
2010-10-07 15:15:00,146.35,146.42,146.29,146.32,21800.0,121.6704,121.7286,121.6206,121.6455,21800.0
2010-10-07 15:20:00,146.31,146.38,146.31,146.34,14600.0,121.6372,121.6954,121.6372,121.6621,14600.0
2010-10-07 15:25:00,146.35,146.35,146.24,146.26,12700.0,121.6704,121.6704,121.579,121.5956,12700.0
2010-10-07 15:30:00,146.26,146.26,146.14,146.17,20300.0,121.5956,121.5956,121.4959,121.5208,20300.0
2010-10-07 15:35:00,146.18,146.4,146.18,146.38,32300.0,121.5291,121.712,121.5291,121.6954,32300.0
2010-10-07 15:40:00,146.39,146.46,146.34,146.43,92300.0,121.7037,121.7619,121.6621,121.7369,92300.0
2010-10-07 15:45:00,146.44,146.49,146.3,146.32,33400.0,121.7453,121.7868,121.6289,121.6455,33400.0
2010-10-07 15:50:00,146.32,146.38,146.21,146.21,54000.0,121.6455,121.6954,121.554,121.554,54000.0
2010-10-07 15:55:00,146.21,146.3,146.17,146.25,60700.0,121.554,121.6289,121.5208,121.5873,60700.0
2010-10-08 09:30:00,146.3,146.53,146.06,146.18,73400.0,121.6289,121.8201,121.4293,121.5291,73400.0
2010-10-08 09:35:00,146.16,146.39,145.94,146.3,78000.0,121.5125,121.7037,121.3296,121.6289,78000.0
2010-10-08 09:40:00,146.31,146.6,146.12,146.5,39700.0,121.6372,121.8783,121.4792,121.7951,39700.0
2010-10-08 09:45:00,146.51,146.51,146.03,146.18,70000.0,121.8035,121.8035,121.4044,121.5291,70000.0
2010-10-08 09:50:00,146.16,146.66,146.12,146.56,64500.0,121.5125,121.9282,121.4792,121.845,64500.0
2010-10-08 09:55:00,146.51,146.61,146.42,146.47,16900.0,121.8035,121.8866,121.7286,121.7702,16900.0
2010-10-08 10:00:00,146.45,146.58,146.27,146.43,32400.0,121.7536,121.8617,121.6039,121.7369,32400.0
2010-10-08 10:05:00,146.43,146.59,146.25,146.27,55000.0,121.7369,121.87,121.5873,121.6039,55000.0
2010-10-08 10:10:00,146.25,146.4,146.21,146.33,15100.0,121.5873,121.712,121.554,121.6538,15100.0
2010-10-08 10:15:00,146.36,146.42,146.05,146.12,38000.0,121.6788,121.7286,121.421,121.4792,38000.0
2010-10-08 10:20:00,146.09,146.12,145.88,145.98,42200.0,121.4543,121.4792,121.2797,121.3628,42200.0
2010-10-08 10:25:00,145.96,145.99,145.66,145.73,53700.0,121.3462,121.3711,121.0968,121.155,53700.0
2010-10-08 10:30:00,145.7,145.88,145.66,145.79,48900.0,121.13,121.2797,121.0968,121.2049,48900.0
2010-10-08 10:35:00,145.78,145.95,145.78,145.95,16400.0,121.1966,121.3379,121.1966,121.3379,16400.0
2010-10-08 10:40:00,145.95,146.09,145.92,146.05,33000.0,121.3379,121.4543,121.3129,121.421,33000.0
2010-10-08 10:45:00,146.09,146.11,145.93,145.93,30400.0,121.4543,121.4709,121.3213,121.3213,30400.0
2010-10-08 10:50:00,145.92,146.0,145.89,145.98,25900.0,121.3129,121.3795,121.288,121.3628,25900.0
2010-10-08 10:55:00,145.99,146.24,145.98,146.16,27800.0,121.3711,121.579,121.3628,121.5125,27800.0
2010-10-08 11:00:00,146.16,146.35,146.16,146.25,27900.0,121.5125,121.6704,121.5125,121.5873,27900.0
2010-10-08 11:05:00,146.26,146.38,146.22,146.22,31400.0,121.5956,121.6954,121.5624,121.5624,31400.0
2010-10-08 11:10:00,146.2,146.35,146.17,146.22,29200.0,121.5457,121.6704,121.5208,121.5624,29200.0
2010-10-08 11:15:00,146.22,146.6,146.22,146.51,38500.0,121.5624,121.8783,121.5624,121.8035,38500.0
2010-10-08 11:20:00,146.5,146.67,146.48,146.64,21400.0,121.7951,121.9365,121.7785,121.9115,21400.0
2010-10-08 11:25:00,146.65,146.74,146.61,146.74,20900.0,121.9198,121.9947,121.8866,121.9947,20900.0
2010-10-08 11:30:00,146.76,147.12,146.76,146.94,72300.0,122.0113,122.3106,122.0113,122.1609,72300.0
2010-10-08 11:35:00,146.93,146.93,146.82,146.83,46100.0,122.1526,122.1526,122.0612,122.0695,46100.0
2010-10-08 11:40:00,146.85,146.97,146.85,146.92,22200.0,122.0861,122.1859,122.0861,122.1443,22200.0
2010-10-08 11:45:00,146.91,146.98,146.9,146.95,13200.0,122.136,122.1942,122.1277,122.1693,13200.0
2010-10-08 11:50:00,146.94,147.04,146.91,146.93,11000.0,122.1609,122.2441,122.136,122.1526,11000.0
2010-10-08 11:55:00,146.92,146.99,146.86,146.96,22400.0,122.1443,122.2025,122.0944,122.1776,22400.0
2010-10-08 12:00:00,146.97,147.02,146.75,146.78,35700.0,122.1859,122.2275,122.003,122.0279,35700.0
2010-10-08 12:05:00,146.76,146.83,146.71,146.76,16300.0,122.0113,122.0695,121.9697,122.0113,16300.0
2010-10-08 12:10:00,146.76,146.86,146.76,146.83,9600.0,122.0113,122.0944,122.0113,122.0695,9600.0
2010-10-08 12:15:00,146.83,146.92,146.81,146.89,20000.0,122.0695,122.1443,122.0529,122.1194,20000.0
2010-10-08 12:20:00,146.88,146.92,146.81,146.83,8300.0,122.1111,122.1443,122.0529,122.0695,8300.0
2010-10-08 12:25:00,146.83,146.88,146.79,146.81,7000.0,122.0695,122.1111,122.0362,122.0529,7000.0
2010-10-08 12:30:00,146.8,146.91,146.78,146.89,8300.0,122.0446,122.136,122.0279,122.1194,8300.0
2010-10-08 12:35:00,146.88,147.02,146.86,147.02,15200.0,122.1111,122.2275,122.0944,122.2275,15200.0
2010-10-08 12:40:00,147.0,147.29,147.0,147.26,32000.0,122.2108,122.4519,122.2108,122.427,32000.0
2010-10-08 12:45:00,147.26,147.29,147.21,147.25,42800.0,122.427,122.4519,122.3854,122.4187,42800.0
2010-10-08 12:50:00,147.24,147.26,147.19,147.25,78900.0,122.4104,122.427,122.3688,122.4187,78900.0
2010-10-08 12:55:00,147.25,147.33,147.25,147.3,89200.0,122.4187,122.4852,122.4187,122.4602,89200.0
2010-10-08 13:00:00,147.3,147.32,147.26,147.26,24600.0,122.4602,122.4769,122.427,122.427,24600.0
2010-10-08 13:05:00,147.25,147.26,147.17,147.18,12200.0,122.4187,122.427,122.3522,122.3605,12200.0
2010-10-08 13:10:00,147.17,147.27,147.16,147.25,17400.0,122.3522,122.4353,122.3438,122.4187,17400.0
2010-10-08 13:15:00,147.26,147.35,147.26,147.34,19100.0,122.427,122.5018,122.427,122.4935,19100.0
2010-10-08 13:20:00,147.35,147.39,147.2,147.22,36400.0,122.5018,122.5351,122.3771,122.3937,36400.0
2010-10-08 13:25:00,147.23,147.38,147.23,147.36,16400.0,122.402,122.5267,122.402,122.5101,16400.0
2010-10-08 13:30:00,147.36,147.38,147.21,147.21,18800.0,122.5101,122.5267,122.3854,122.3854,18800.0
2010-10-08 13:35:00,147.22,147.29,147.2,147.28,44300.0,122.3937,122.4519,122.3771,122.4436,44300.0
2010-10-08 13:40:00,147.28,147.31,147.09,147.09,34700.0,122.4436,122.4685,122.2856,122.2856,34700.0
2010-10-08 13:45:00,147.07,147.07,146.98,147.06,20700.0,122.269,122.269,122.1942,122.2607,20700.0
2010-10-08 13:50:00,147.07,147.24,147.06,147.2,28100.0,122.269,122.4104,122.2607,122.3771,28100.0
2010-10-08 13:55:00,147.2,147.2,147.0,147.1,23700.0,122.3771,122.3771,122.2108,122.294,23700.0
2010-10-08 14:00:00,147.09,147.11,146.88,146.99,40000.0,122.2856,122.3023,122.1111,122.2025,40000.0
2010-10-08 14:05:00,146.98,147.11,146.96,147.01,29800.0,122.1942,122.3023,122.1776,122.2191,29800.0
2010-10-08 14:10:00,147.02,147.12,147.0,147.08,27600.0,122.2275,122.3106,122.2108,122.2773,27600.0
2010-10-08 14:15:00,147.09,147.16,147.06,147.13,8900.0,122.2856,122.3438,122.2607,122.3189,8900.0
2010-10-08 14:20:00,147.14,147.3,147.11,147.28,24100.0,122.3272,122.4602,122.3023,122.4436,24100.0
2010-10-08 14:25:00,147.29,147.38,147.21,147.3,28900.0,122.4519,122.5267,122.3854,122.4602,28900.0
2010-10-08 14:30:00,147.31,147.37,147.25,147.26,17200.0,122.4685,122.5184,122.4187,122.427,17200.0
2010-10-08 14:35:00,147.26,147.34,147.26,147.33,15600.0,122.427,122.4935,122.427,122.4852,15600.0
2010-10-08 14:40:00,147.33,147.51,147.3,147.49,50200.0,122.4852,122.6348,122.4602,122.6182,50200.0
2010-10-08 14:45:00,147.49,147.53,147.38,147.38,20900.0,122.6182,122.6514,122.5267,122.5267,20900.0
2010-10-08 14:50:00,147.37,147.43,147.31,147.39,25400.0,122.5184,122.5683,122.4685,122.5351,25400.0
2010-10-08 14:55:00,147.39,147.4,147.29,147.3,23400.0,122.5351,122.5434,122.4519,122.4602,23400.0
2010-10-08 15:00:00,147.3,147.46,147.29,147.44,20800.0,122.4602,122.5933,122.4519,122.5766,20800.0
2010-10-08 15:05:00,147.45,147.59,147.4,147.59,34100.0,122.5849,122.7013,122.5434,122.7013,34100.0
2010-10-08 15:10:00,147.58,147.66,147.52,147.58,50400.0,122.693,122.7595,122.6431,122.693,50400.0
2010-10-08 15:15:00,147.59,147.69,147.59,147.62,16800.0,122.7013,122.7845,122.7013,122.7263,16800.0
2010-10-08 15:20:00,147.62,147.62,147.45,147.49,33100.0,122.7263,122.7263,122.5849,122.6182,33100.0
2010-10-08 15:25:00,147.49,147.54,147.45,147.52,34000.0,122.6182,122.6598,122.5849,122.6431,34000.0
2010-10-08 15:30:00,147.51,147.66,147.51,147.65,45900.0,122.6348,122.7595,122.6348,122.7512,45900.0
2010-10-08 15:35:00,147.66,147.73,147.66,147.66,36400.0,122.7595,122.8177,122.7595,122.7595,36400.0
2010-10-08 15:40:00,147.66,147.75,147.63,147.7,47800.0,122.7595,122.8343,122.7346,122.7928,47800.0
2010-10-08 15:45:00,147.69,147.72,147.62,147.66,56300.0,122.7845,122.8094,122.7263,122.7595,56300.0
2010-10-08 15:50:00,147.67,147.74,147.6,147.63,63200.0,122.7678,122.826,122.7096,122.7346,63200.0
2010-10-08 15:55:00,147.64,147.64,147.26,147.27,124700.0,122.7429,122.7429,122.427,122.4353,124700.0
2010-10-11 09:30:00,147.21,147.37,147.06,147.25,94500.0,122.3854,122.5184,122.2607,122.4187,94500.0
2010-10-11 09:35:00,147.26,147.47,147.15,147.37,38300.0,122.427,122.6016,122.3355,122.5184,38300.0
2010-10-11 09:40:00,147.38,147.66,147.38,147.55,42800.0,122.5267,122.7595,122.5267,122.6681,42800.0
2010-10-11 09:45:00,147.54,147.57,147.26,147.33,40400.0,122.6598,122.6847,122.427,122.4852,40400.0
2010-10-11 09:50:00,147.33,147.47,147.23,147.45,34700.0,122.4852,122.6016,122.402,122.5849,34700.0
2010-10-11 09:55:00,147.45,147.54,147.35,147.41,37900.0,122.5849,122.6598,122.5018,122.5517,37900.0
2010-10-11 10:00:00,147.43,147.63,147.43,147.61,28200.0,122.5683,122.7346,122.5683,122.718,28200.0
2010-10-11 10:05:00,147.59,147.76,147.59,147.7,38600.0,122.7013,122.8427,122.7013,122.7928,38600.0
2010-10-11 10:10:00,147.71,147.71,147.54,147.66,20600.0,122.8011,122.8011,122.6598,122.7595,20600.0
2010-10-11 10:15:00,147.67,147.68,147.54,147.6,18500.0,122.7678,122.7762,122.6598,122.7096,18500.0
2010-10-11 10:20:00,147.58,147.79,147.58,147.79,22100.0,122.693,122.8676,122.693,122.8676,22100.0
2010-10-11 10:25:00,147.8,147.89,147.73,147.86,30400.0,122.8759,122.9507,122.8177,122.9258,30400.0
2010-10-11 10:30:00,147.86,147.96,147.69,147.79,37700.0,122.9258,123.0089,122.7845,122.8676,37700.0
2010-10-11 10:35:00,147.77,147.77,147.6,147.69,26200.0,122.851,122.851,122.7096,122.7845,26200.0
2010-10-11 10:40:00,147.68,147.77,147.62,147.62,19800.0,122.7762,122.851,122.7263,122.7263,19800.0
2010-10-11 10:45:00,147.62,147.62,147.29,147.35,46700.0,122.7263,122.7263,122.4519,122.5018,46700.0
2010-10-11 10:50:00,147.36,147.47,147.3,147.35,30700.0,122.5101,122.6016,122.4602,122.5018,30700.0
2010-10-11 10:55:00,147.36,147.47,147.34,147.45,14500.0,122.5101,122.6016,122.4935,122.5849,14500.0
2010-10-11 11:00:00,147.45,147.53,147.34,147.34,28100.0,122.5849,122.6514,122.4935,122.4935,28100.0
2010-10-11 11:05:00,147.35,147.43,147.28,147.36,58800.0,122.5018,122.5683,122.4436,122.5101,58800.0
2010-10-11 11:10:00,147.38,147.65,147.38,147.57,30800.0,122.5267,122.7512,122.5267,122.6847,30800.0
2010-10-11 11:15:00,147.58,147.59,147.44,147.44,27200.0,122.693,122.7013,122.5766,122.5766,27200.0
2010-10-11 11:20:00,147.44,147.63,147.43,147.59,15000.0,122.5766,122.7346,122.5683,122.7013,15000.0
2010-10-11 11:25:00,147.6,147.69,147.6,147.64,11600.0,122.7096,122.7845,122.7096,122.7429,11600.0
2010-10-11 11:30:00,147.67,147.72,147.63,147.65,14100.0,122.7678,122.8094,122.7346,122.7512,14100.0
2010-10-11 11:35:00,147.64,147.9,147.63,147.86,36500.0,122.7429,122.9591,122.7346,122.9258,36500.0
2010-10-11 11:40:00,147.87,147.94,147.79,147.8,26200.0,122.9341,122.9923,122.8676,122.8759,26200.0
2010-10-11 11:45:00,147.79,147.85,147.75,147.84,11800.0,122.8676,122.9175,122.8343,122.9092,11800.0
2010-10-11 11:50:00,147.85,147.87,147.83,147.84,9400.0,122.9175,122.9341,122.9009,122.9092,9400.0
2010-10-11 11:55:00,147.83,147.83,147.72,147.75,26400.0,122.9009,122.9009,122.8094,122.8343,26400.0
2010-10-11 12:00:00,147.75,147.81,147.69,147.69,15500.0,122.8343,122.8842,122.7845,122.7845,15500.0
2010-10-11 12:05:00,147.69,147.72,147.65,147.69,7100.0,122.7845,122.8094,122.7512,122.7845,7100.0
2010-10-11 12:10:00,147.7,147.82,147.65,147.81,14900.0,122.7928,122.8925,122.7512,122.8842,14900.0
2010-10-11 12:15:00,147.81,147.84,147.72,147.76,12500.0,122.8842,122.9092,122.8094,122.8427,12500.0
2010-10-11 12:20:00,147.79,147.88,147.74,147.86,22500.0,122.8676,122.9424,122.826,122.9258,22500.0
2010-10-11 12:25:00,147.86,147.86,147.82,147.82,2100.0,122.9258,122.9258,122.8925,122.8925,2100.0
2010-10-11 12:30:00,147.81,147.9,147.79,147.89,6600.0,122.8842,122.9591,122.8676,122.9507,6600.0
2010-10-11 12:35:00,147.91,148.07,147.88,148.02,23700.0,122.9674,123.1004,122.9424,123.0588,23700.0
2010-10-11 12:40:00,148.02,148.05,147.98,148.0,13200.0,123.0588,123.0838,123.0256,123.0422,13200.0
2010-10-11 12:45:00,147.99,148.0,147.92,147.93,4600.0,123.0339,123.0422,122.9757,122.984,4600.0
2010-10-11 12:50:00,147.93,147.98,147.86,147.91,18600.0,122.984,123.0256,122.9258,122.9674,18600.0
2010-10-11 12:55:00,147.93,147.97,147.93,147.93,5800.0,122.984,123.0173,122.984,122.984,5800.0
2010-10-11 13:00:00,147.93,147.96,147.86,147.94,21700.0,122.984,123.0089,122.9258,122.9923,21700.0
2010-10-11 13:05:00,147.93,147.98,147.93,147.98,2000.0,122.984,123.0256,122.984,123.0256,2000.0
2010-10-11 13:10:00,148.0,148.06,147.98,148.03,11300.0,123.0422,123.0921,123.0256,123.0671,11300.0
2010-10-11 13:15:00,148.03,148.05,147.99,148.03,8100.0,123.0671,123.0838,123.0339,123.0671,8100.0
2010-10-11 13:20:00,148.04,148.04,147.99,148.03,12800.0,123.0754,123.0754,123.0339,123.0671,12800.0
2010-10-11 13:25:00,148.02,148.04,148.02,148.03,6700.0,123.0588,123.0754,123.0588,123.0671,6700.0
2010-10-11 13:30:00,148.04,148.06,148.02,148.02,30200.0,123.0754,123.0921,123.0588,123.0588,30200.0
2010-10-11 13:35:00,148.03,148.16,148.03,148.16,9100.0,123.0671,123.1752,123.0671,123.1752,9100.0
2010-10-11 13:40:00,148.16,148.16,148.13,148.13,3400.0,123.1752,123.1752,123.1503,123.1503,3400.0
2010-10-11 13:45:00,148.15,148.19,148.08,148.19,15200.0,123.1669,123.2002,123.1087,123.2002,15200.0
2010-10-11 13:50:00,148.19,148.19,148.1,148.16,12000.0,123.2002,123.2002,123.1253,123.1752,12000.0
2010-10-11 13:55:00,148.14,148.21,148.09,148.2,18900.0,123.1586,123.2168,123.117,123.2085,18900.0
2010-10-11 14:00:00,148.22,148.23,148.07,148.11,27400.0,123.2251,123.2334,123.1004,123.1336,27400.0
2010-10-11 14:05:00,148.08,148.16,148.05,148.13,20000.0,123.1087,123.1752,123.0838,123.1503,20000.0
2010-10-11 14:10:00,148.12,148.12,147.98,148.02,17700.0,123.142,123.142,123.0256,123.0588,17700.0
2010-10-11 14:15:00,148.0,148.13,148.0,148.04,20900.0,123.0422,123.1503,123.0422,123.0754,20900.0
2010-10-11 14:20:00,148.05,148.1,148.05,148.1,16400.0,123.0838,123.1253,123.0838,123.1253,16400.0
2010-10-11 14:25:00,148.11,148.19,148.1,148.18,63300.0,123.1336,123.2002,123.1253,123.1918,63300.0
2010-10-11 14:30:00,148.18,148.2,148.15,148.18,21900.0,123.1918,123.2085,123.1669,123.1918,21900.0
2010-10-11 14:35:00,148.19,148.19,148.14,148.15,18800.0,123.2002,123.2002,123.1586,123.1669,18800.0
2010-10-11 14:40:00,148.15,148.18,148.12,148.13,20600.0,123.1669,123.1918,123.142,123.1503,20600.0
2010-10-11 14:45:00,148.12,148.17,148.11,148.15,19200.0,123.142,123.1835,123.1336,123.1669,19200.0
2010-10-11 14:50:00,148.14,148.14,148.06,148.12,23900.0,123.1586,123.1586,123.0921,123.142,23900.0
2010-10-11 14:55:00,148.12,148.15,148.03,148.06,26300.0,123.142,123.1669,123.0671,123.0921,26300.0
2010-10-11 15:00:00,148.06,148.13,148.02,148.08,24400.0,123.0921,123.1503,123.0588,123.1087,24400.0
2010-10-11 15:05:00,148.07,148.1,148.07,148.08,15000.0,123.1004,123.1253,123.1004,123.1087,15000.0
2010-10-11 15:10:00,148.08,148.08,147.82,147.91,46400.0,123.1087,123.1087,122.8925,122.9674,46400.0
2010-10-11 15:15:00,147.89,147.96,147.87,147.88,25000.0,122.9507,123.0089,122.9341,122.9424,25000.0
2010-10-11 15:20:00,147.87,147.9,147.81,147.82,19800.0,122.9341,122.9591,122.8842,122.8925,19800.0
2010-10-11 15:25:00,147.81,147.86,147.73,147.75,38500.0,122.8842,122.9258,122.8177,122.8343,38500.0
2010-10-11 15:30:00,147.74,147.77,147.54,147.57,48800.0,122.826,122.851,122.6598,122.6847,48800.0
2010-10-11 15:35:00,147.57,147.61,147.42,147.45,35500.0,122.6847,122.718,122.56,122.5849,35500.0
2010-10-11 15:40:00,147.44,147.53,147.34,147.52,60600.0,122.5766,122.6514,122.4935,122.6431,60600.0
2010-10-11 15:45:00,147.53,147.62,147.45,147.61,43800.0,122.6514,122.7263,122.5849,122.718,43800.0
2010-10-11 15:50:00,147.61,147.69,147.51,147.59,40300.0,122.718,122.7845,122.6348,122.7013,40300.0
2010-10-11 15:55:00,147.58,147.6,147.48,147.57,132700.0,122.693,122.7096,122.6099,122.6847,132700.0
2010-10-12 09:30:00,147.18,147.34,146.79,146.82,86300.0,122.3605,122.4935,122.0362,122.0612,86300.0
2010-10-12 09:35:00,146.82,146.97,146.71,146.73,54400.0,122.0612,122.1859,121.9697,121.9864,54400.0
2010-10-12 09:40:00,146.75,146.86,146.55,146.76,52200.0,122.003,122.0944,121.8367,122.0113,52200.0
2010-10-12 09:45:00,146.76,146.76,146.05,146.09,67200.0,122.0113,122.0113,121.421,121.4543,67200.0
2010-10-12 09:50:00,146.09,146.24,145.88,146.11,70300.0,121.4543,121.579,121.2797,121.4709,70300.0
2010-10-12 09:55:00,146.1,146.45,146.08,146.37,41000.0,121.4626,121.7536,121.446,121.6871,41000.0
2010-10-12 10:00:00,146.38,146.58,146.26,146.53,22600.0,121.6954,121.8617,121.5956,121.8201,22600.0
2010-10-12 10:05:00,146.54,146.68,146.5,146.5,25300.0,121.8284,121.9448,121.7951,121.7951,25300.0
2010-10-12 10:10:00,146.52,146.94,146.52,146.94,37700.0,121.8118,122.1609,121.8118,122.1609,37700.0
2010-10-12 10:15:00,146.94,147.25,146.93,147.19,78600.0,122.1609,122.4187,122.1526,122.3688,78600.0
2010-10-12 10:20:00,147.18,147.25,147.08,147.11,48100.0,122.3605,122.4187,122.2773,122.3023,48100.0
2010-10-12 10:25:00,147.1,147.22,147.05,147.09,28800.0,122.294,122.3937,122.2524,122.2856,28800.0
2010-10-12 10:30:00,147.1,147.21,146.98,147.03,20400.0,122.294,122.3854,122.1942,122.2358,20400.0
2010-10-12 10:35:00,147.04,147.13,146.99,147.08,13400.0,122.2441,122.3189,122.2025,122.2773,13400.0
2010-10-12 10:40:00,147.1,147.49,147.03,147.34,43300.0,122.294,122.6182,122.2358,122.4935,43300.0
2010-10-12 10:45:00,147.38,147.64,147.38,147.48,81400.0,122.5267,122.7429,122.5267,122.6099,81400.0
2010-10-12 10:50:00,147.46,147.54,147.29,147.43,86400.0,122.5933,122.6598,122.4519,122.5683,86400.0
2010-10-12 10:55:00,147.41,147.55,147.29,147.37,54200.0,122.5517,122.6681,122.4519,122.5184,54200.0
2010-10-12 11:00:00,147.37,147.46,147.29,147.38,42000.0,122.5184,122.5933,122.4519,122.5267,42000.0
2010-10-12 11:05:00,147.4,147.6,147.37,147.49,14700.0,122.5434,122.7096,122.5184,122.6182,14700.0
2010-10-12 11:10:00,147.46,147.54,147.31,147.39,14900.0,122.5933,122.6598,122.4685,122.5351,14900.0
2010-10-12 11:15:00,147.38,147.44,147.31,147.31,13900.0,122.5267,122.5766,122.4685,122.4685,13900.0
2010-10-12 11:20:00,147.36,147.44,147.36,147.38,7200.0,122.5101,122.5766,122.5101,122.5267,7200.0
2010-10-12 11:25:00,147.4,147.6,147.4,147.56,25700.0,122.5434,122.7096,122.5434,122.6764,25700.0
2010-10-12 11:30:00,147.55,147.6,147.51,147.51,16900.0,122.6681,122.7096,122.6348,122.6348,16900.0
2010-10-12 11:35:00,147.54,147.71,147.54,147.54,34500.0,122.6598,122.8011,122.6598,122.6598,34500.0
2010-10-12 11:40:00,147.53,147.56,147.45,147.46,9800.0,122.6514,122.6764,122.5849,122.5933,9800.0
2010-10-12 11:45:00,147.44,147.44,147.36,147.4,13400.0,122.5766,122.5766,122.5101,122.5434,13400.0
2010-10-12 11:50:00,147.36,147.46,147.34,147.42,13700.0,122.5101,122.5933,122.4935,122.56,13700.0
2010-10-12 11:55:00,147.44,147.6,147.44,147.56,8800.0,122.5766,122.7096,122.5766,122.6764,8800.0
2010-10-12 12:00:00,147.57,147.65,147.4,147.4,33100.0,122.6847,122.7512,122.5434,122.5434,33100.0
2010-10-12 12:05:00,147.41,147.49,147.38,147.4,6700.0,122.5517,122.6182,122.5267,122.5434,6700.0
2010-10-12 12:10:00,147.42,147.52,147.38,147.51,12800.0,122.56,122.6431,122.5267,122.6348,12800.0
2010-10-12 12:15:00,147.49,147.59,147.49,147.56,7300.0,122.6182,122.7013,122.6182,122.6764,7300.0
2010-10-12 12:20:00,147.55,147.73,147.44,147.44,34600.0,122.6681,122.8177,122.5766,122.5766,34600.0
2010-10-12 12:25:00,147.47,147.47,147.41,147.41,6400.0,122.6016,122.6016,122.5517,122.5517,6400.0
2010-10-12 12:30:00,147.4,147.47,147.37,147.46,9900.0,122.5434,122.6016,122.5184,122.5933,9900.0
2010-10-12 12:35:00,147.46,147.46,147.41,147.42,2300.0,122.5933,122.5933,122.5517,122.56,2300.0
2010-10-12 12:40:00,147.43,147.48,147.43,147.46,3000.0,122.5683,122.6099,122.5683,122.5933,3000.0
2010-10-12 12:45:00,147.44,147.48,147.34,147.37,5200.0,122.5766,122.6099,122.4935,122.5184,5200.0
2010-10-12 12:50:00,147.36,147.46,147.36,147.46,2500.0,122.5101,122.5933,122.5101,122.5933,2500.0
2010-10-12 12:55:00,147.45,147.45,147.38,147.39,1800.0,122.5849,122.5849,122.5267,122.5351,1800.0
2010-10-12 13:00:00,147.39,147.44,147.31,147.44,15900.0,122.5351,122.5766,122.4685,122.5766,15900.0
2010-10-12 13:05:00,147.43,147.46,147.35,147.46,5900.0,122.5683,122.5933,122.5018,122.5933,5900.0
2010-10-12 13:10:00,147.46,147.46,147.41,147.42,2800.0,122.5933,122.5933,122.5517,122.56,2800.0
2010-10-12 13:15:00,147.43,147.51,147.42,147.47,13800.0,122.5683,122.6348,122.56,122.6016,13800.0
2010-10-12 13:20:00,147.47,147.51,147.47,147.51,2400.0,122.6016,122.6348,122.6016,122.6348,2400.0
2010-10-12 13:25:00,147.5,147.52,147.49,147.52,5800.0,122.6265,122.6431,122.6182,122.6431,5800.0
2010-10-12 13:30:00,147.51,147.53,147.47,147.49,3100.0,122.6348,122.6514,122.6016,122.6182,3100.0
2010-10-12 13:35:00,147.48,147.51,147.47,147.48,2700.0,122.6099,122.6348,122.6016,122.6099,2700.0
2010-10-12 13:40:00,147.48,147.5,147.46,147.46,2700.0,122.6099,122.6265,122.5933,122.5933,2700.0
2010-10-12 13:45:00,147.47,147.54,147.47,147.52,2200.0,122.6016,122.6598,122.6016,122.6431,2200.0
2010-10-12 13:50:00,147.54,147.58,147.54,147.54,7400.0,122.6598,122.693,122.6598,122.6598,7400.0
2010-10-12 13:55:00,147.55,147.55,147.48,147.53,15500.0,122.6681,122.6681,122.6099,122.6514,15500.0
2010-10-12 14:00:00,147.53,147.87,147.28,147.78,126800.0,122.6514,122.9341,122.4436,122.8593,126800.0
2010-10-12 14:05:00,147.79,147.79,147.54,147.72,32200.0,122.8676,122.8676,122.6598,122.8094,32200.0
2010-10-12 14:10:00,147.77,148.13,147.76,147.98,47300.0,122.851,123.1503,122.8427,123.0256,47300.0
2010-10-12 14:15:00,148.02,148.28,148.02,148.16,57700.0,123.0588,123.275,123.0588,123.1752,57700.0
2010-10-12 14:20:00,148.13,148.13,147.72,147.79,25600.0,123.1503,123.1503,122.8094,122.8676,25600.0
2010-10-12 14:25:00,147.81,148.03,147.79,147.96,46700.0,122.8842,123.0671,122.8676,123.0089,46700.0
2010-10-12 14:30:00,147.97,148.02,147.54,147.67,58600.0,123.0173,123.0588,122.6598,122.7678,58600.0
2010-10-12 14:35:00,147.65,147.74,147.61,147.63,12500.0,122.7512,122.826,122.718,122.7346,12500.0
2010-10-12 14:40:00,147.66,147.96,147.66,147.9,16200.0,122.7595,123.0089,122.7595,122.9591,16200.0
2010-10-12 14:45:00,147.89,148.0,147.75,147.76,35700.0,122.9507,123.0422,122.8343,122.8427,35700.0
2010-10-12 14:50:00,147.78,147.88,147.76,147.88,15400.0,122.8593,122.9424,122.8427,122.9424,15400.0
2010-10-12 14:55:00,147.88,147.99,147.81,147.93,21500.0,122.9424,123.0339,122.8842,122.984,21500.0
2010-10-12 15:00:00,147.93,147.93,147.7,147.79,32400.0,122.984,122.984,122.7928,122.8676,32400.0
2010-10-12 15:05:00,147.76,147.94,147.73,147.92,38600.0,122.8427,122.9923,122.8177,122.9757,38600.0
2010-10-12 15:10:00,147.94,148.05,147.93,148.0,30100.0,122.9923,123.0838,122.984,123.0422,30100.0
2010-10-12 15:15:00,148.01,148.11,147.97,148.04,32500.0,123.0505,123.1336,123.0173,123.0754,32500.0
2010-10-12 15:20:00,148.04,148.33,147.99,148.29,47500.0,123.0754,123.3165,123.0339,123.2833,47500.0
2010-10-12 15:25:00,148.29,148.44,148.24,148.42,59000.0,123.2833,123.408,123.2417,123.3914,59000.0
2010-10-12 15:30:00,148.44,148.46,148.35,148.41,50200.0,123.408,123.4246,123.3332,123.3831,50200.0
2010-10-12 15:35:00,148.42,148.44,148.29,148.4,34300.0,123.3914,123.408,123.2833,123.3747,34300.0
2010-10-12 15:40:00,148.4,148.41,148.25,148.3,20800.0,123.3747,123.3831,123.25,123.2916,20800.0
2010-10-12 15:45:00,148.28,148.42,148.26,148.4,34600.0,123.275,123.3914,123.2583,123.3747,34600.0
2010-10-12 15:50:00,148.39,148.41,148.23,148.28,38300.0,123.3664,123.3831,123.2334,123.275,38300.0
2010-10-12 15:55:00,148.27,148.28,148.01,148.03,83900.0,123.2667,123.275,123.0505,123.0671,83900.0
2010-10-13 09:30:00,148.89,149.08,148.72,148.79,94200.0,123.7821,123.9401,123.6408,123.699,94200.0
2010-10-13 09:35:00,148.79,148.86,148.62,148.68,95000.0,123.699,123.7572,123.5576,123.6075,95000.0
2010-10-13 09:40:00,148.69,148.74,148.42,148.67,62400.0,123.6158,123.6574,123.3914,123.5992,62400.0
2010-10-13 09:45:00,148.68,148.97,148.67,148.95,55300.0,123.6075,123.8486,123.5992,123.832,55300.0
2010-10-13 09:50:00,148.94,149.07,148.75,149.0,63200.0,123.8237,123.9318,123.6657,123.8736,63200.0
2010-10-13 09:55:00,149.02,149.14,148.95,149.01,46800.0,123.8902,123.9899,123.832,123.8819,46800.0
2010-10-13 10:00:00,149.03,149.35,149.01,149.3,42100.0,123.8985,124.1645,123.8819,124.123,42100.0
2010-10-13 10:05:00,149.32,149.37,149.21,149.21,70500.0,124.1396,124.1812,124.0481,124.0481,70500.0
2010-10-13 10:10:00,149.2,149.21,148.91,148.93,29200.0,124.0398,124.0481,123.7987,123.8154,29200.0
2010-10-13 10:15:00,148.94,149.09,148.78,148.83,35100.0,123.8237,123.9484,123.6907,123.7322,35100.0
2010-10-13 10:20:00,148.82,148.94,148.7,148.9,23000.0,123.7239,123.8237,123.6241,123.7904,23000.0
2010-10-13 10:25:00,148.88,149.01,148.88,148.93,19400.0,123.7738,123.8819,123.7738,123.8154,19400.0
2010-10-13 10:30:00,148.96,149.03,148.85,148.96,19000.0,123.8403,123.8985,123.7489,123.8403,19000.0
2010-10-13 10:35:00,148.95,149.16,148.92,149.09,46000.0,123.832,124.0066,123.807,123.9484,46000.0
2010-10-13 10:40:00,149.09,149.1,148.99,149.02,22600.0,123.9484,123.9567,123.8652,123.8902,22600.0
2010-10-13 10:45:00,149.01,149.07,148.98,149.07,19800.0,123.8819,123.9318,123.8569,123.9318,19800.0
2010-10-13 10:50:00,149.05,149.17,149.05,149.15,24600.0,123.9151,124.0149,123.9151,123.9983,24600.0
2010-10-13 10:55:00,149.18,149.36,148.99,149.32,31900.0,124.0232,124.1728,123.8652,124.1396,31900.0
2010-10-13 11:00:00,149.29,149.35,149.18,149.34,30500.0,124.1147,124.1645,124.0232,124.1562,30500.0
2010-10-13 11:05:00,149.34,149.55,149.34,149.41,19300.0,124.1562,124.3308,124.1562,124.2144,19300.0
2010-10-13 11:10:00,149.42,149.54,149.4,149.46,18900.0,124.2227,124.3225,124.2061,124.256,18900.0
2010-10-13 11:15:00,149.47,149.49,149.4,149.44,14300.0,124.2643,124.2809,124.2061,124.2394,14300.0
2010-10-13 11:20:00,149.44,149.54,149.39,149.43,21100.0,124.2394,124.3225,124.1978,124.231,21100.0
2010-10-13 11:25:00,149.41,149.42,149.3,149.36,23100.0,124.2144,124.2227,124.123,124.1728,23100.0
2010-10-13 11:30:00,149.36,149.49,149.36,149.48,22300.0,124.1728,124.2809,124.1728,124.2726,22300.0
2010-10-13 11:35:00,149.49,149.57,149.44,149.48,20300.0,124.2809,124.3474,124.2394,124.2726,20300.0
2010-10-13 11:40:00,149.47,149.47,149.34,149.36,18400.0,124.2643,124.2643,124.1562,124.1728,18400.0
2010-10-13 11:45:00,149.4,149.53,149.4,149.53,7200.0,124.2061,124.3142,124.2061,124.3142,7200.0
2010-10-13 11:50:00,149.55,149.55,149.47,149.52,3100.0,124.3308,124.3308,124.2643,124.3059,3100.0
2010-10-13 11:55:00,149.5,149.51,149.46,149.5,2300.0,124.2892,124.2976,124.256,124.2892,2300.0
2010-10-13 12:00:00,149.5,149.59,149.5,149.57,5700.0,124.2892,124.3641,124.2892,124.3474,5700.0
2010-10-13 12:05:00,149.58,149.6,149.51,149.51,7200.0,124.3557,124.3724,124.2976,124.2976,7200.0
2010-10-13 12:10:00,149.51,149.53,149.48,149.5,4400.0,124.2976,124.3142,124.2726,124.2892,4400.0
2010-10-13 12:15:00,149.5,149.58,149.45,149.57,11000.0,124.2892,124.3557,124.2477,124.3474,11000.0
2010-10-13 12:20:00,149.58,149.64,149.56,149.61,20100.0,124.3557,124.4056,124.3391,124.3807,20100.0
2010-10-13 12:25:00,149.61,149.79,149.58,149.77,30500.0,124.3807,124.5303,124.3557,124.5137,30500.0
2010-10-13 12:30:00,149.77,149.81,149.7,149.71,22500.0,124.5137,124.547,124.4555,124.4638,22500.0
2010-10-13 12:35:00,149.72,149.86,149.72,149.84,16600.0,124.4721,124.5885,124.4721,124.5719,16600.0
2010-10-13 12:40:00,149.85,149.88,149.78,149.81,25700.0,124.5802,124.6052,124.522,124.547,25700.0
2010-10-13 12:45:00,149.84,149.84,149.76,149.78,11200.0,124.5719,124.5719,124.5054,124.522,11200.0
2010-10-13 12:50:00,149.78,149.82,149.78,149.8,6500.0,124.522,124.5553,124.522,124.5387,6500.0
2010-10-13 12:55:00,149.8,149.8,149.75,149.77,2900.0,124.5387,124.5387,124.4971,124.5137,2900.0
2010-10-13 13:00:00,149.76,149.8,149.75,149.78,3000.0,124.5054,124.5387,124.4971,124.522,3000.0
2010-10-13 13:05:00,149.79,149.83,149.7,149.72,7900.0,124.5303,124.5636,124.4555,124.4721,7900.0
2010-10-13 13:10:00,149.73,149.76,149.7,149.76,25700.0,124.4805,124.5054,124.4555,124.5054,25700.0
2010-10-13 13:15:00,149.78,149.91,149.78,149.85,39600.0,124.522,124.6301,124.522,124.5802,39600.0
2010-10-13 13:20:00,149.86,149.97,149.86,149.97,5600.0,124.5885,124.68,124.5885,124.68,5600.0
2010-10-13 13:25:00,149.98,150.0,149.84,149.91,23800.0,124.6883,124.7049,124.5719,124.6301,23800.0
2010-10-13 13:30:00,149.9,149.98,149.89,149.97,12000.0,124.6218,124.6883,124.6135,124.68,12000.0
2010-10-13 13:35:00,149.98,150.12,149.97,150.03,15700.0,124.6883,124.8047,124.68,124.7299,15700.0
2010-10-13 13:40:00,150.04,150.07,149.98,150.02,20100.0,124.7382,124.7631,124.6883,124.7216,20100.0
2010-10-13 13:45:00,150.01,150.04,149.96,150.0,15600.0,124.7132,124.7382,124.6717,124.7049,15600.0
2010-10-13 13:50:00,150.0,150.04,149.98,150.04,18700.0,124.7049,124.7382,124.6883,124.7382,18700.0
2010-10-13 13:55:00,150.04,150.06,149.98,150.02,19600.0,124.7382,124.7548,124.6883,124.7216,19600.0
2010-10-13 14:00:00,150.04,150.15,150.01,150.03,55800.0,124.7382,124.8296,124.7132,124.7299,55800.0
2010-10-13 14:05:00,150.04,150.11,150.04,150.06,14400.0,124.7382,124.7964,124.7382,124.7548,14400.0
2010-10-13 14:10:00,150.07,150.28,150.07,150.26,35200.0,124.7631,124.9377,124.7631,124.9211,35200.0
2010-10-13 14:15:00,150.29,150.31,150.18,150.28,14900.0,124.946,124.9626,124.8546,124.9377,14900.0
2010-10-13 14:20:00,150.3,150.33,150.24,150.24,23600.0,124.9543,124.9793,124.9045,124.9045,23600.0
2010-10-13 14:25:00,150.25,150.26,150.12,150.18,34200.0,124.9128,124.9211,124.8047,124.8546,34200.0
2010-10-13 14:30:00,150.19,150.28,150.19,150.24,20600.0,124.8629,124.9377,124.8629,124.9045,20600.0
2010-10-13 14:35:00,150.25,150.28,150.11,150.12,33500.0,124.9128,124.9377,124.7964,124.8047,33500.0
2010-10-13 14:40:00,150.12,150.19,150.06,150.11,35300.0,124.8047,124.8629,124.7548,124.7964,35300.0
2010-10-13 14:45:00,150.11,150.12,149.99,149.99,30700.0,124.7964,124.8047,124.6966,124.6966,30700.0
2010-10-13 14:50:00,149.99,150.07,149.98,149.98,47300.0,124.6966,124.7631,124.6883,124.6883,47300.0
2010-10-13 14:55:00,150.0,150.06,149.96,150.04,22500.0,124.7049,124.7548,124.6717,124.7382,22500.0
2010-10-13 15:00:00,150.07,150.11,149.83,149.87,55200.0,124.7631,124.7964,124.5636,124.5968,55200.0
2010-10-13 15:05:00,149.85,149.97,149.81,149.89,25100.0,124.5802,124.68,124.547,124.6135,25100.0
2010-10-13 15:10:00,149.87,149.94,149.76,149.82,62900.0,124.5968,124.655,124.5054,124.5553,62900.0
2010-10-13 15:15:00,149.82,150.03,149.81,150.01,41300.0,124.5553,124.7299,124.547,124.7132,41300.0
2010-10-13 15:20:00,150.02,150.14,150.01,150.03,38100.0,124.7216,124.8213,124.7132,124.7299,38100.0
2010-10-13 15:25:00,150.04,150.05,149.69,149.71,47700.0,124.7382,124.7465,124.4472,124.4638,47700.0
2010-10-13 15:30:00,149.7,149.84,149.69,149.78,25900.0,124.4555,124.5719,124.4472,124.522,25900.0
2010-10-13 15:35:00,149.78,149.91,149.73,149.73,30600.0,124.522,124.6301,124.4805,124.4805,30600.0
2010-10-13 15:40:00,149.73,149.96,149.7,149.91,48600.0,124.4805,124.6717,124.4555,124.6301,48600.0
2010-10-13 15:45:00,149.92,149.92,149.66,149.67,131500.0,124.6384,124.6384,124.4223,124.4306,131500.0
2010-10-13 15:50:00,149.65,149.68,149.46,149.47,46100.0,124.4139,124.4389,124.256,124.2643,46100.0
2010-10-13 15:55:00,149.46,149.56,149.41,149.42,116000.0,124.256,124.3391,124.2144,124.2227,116000.0
2010-10-14 09:30:00,149.25,149.36,149.04,149.04,80400.0,124.0814,124.1728,123.9068,123.9068,80400.0
2010-10-14 09:35:00,149.05,149.16,148.72,149.0,101800.0,123.9151,124.0066,123.6408,123.8736,101800.0
2010-10-14 09:40:00,148.96,149.42,148.88,149.36,87300.0,123.8403,124.2227,123.7738,124.1728,87300.0
2010-10-14 09:45:00,149.36,149.45,149.23,149.23,65400.0,124.1728,124.2477,124.0648,124.0648,65400.0
2010-10-14 09:50:00,149.25,149.35,149.13,149.34,37600.0,124.0814,124.1645,123.9816,124.1562,37600.0
2010-10-14 09:55:00,149.31,149.33,148.91,148.96,51500.0,124.1313,124.1479,123.7987,123.8403,51500.0
2010-10-14 10:00:00,148.98,149.36,148.95,149.25,35700.0,123.8569,124.1728,123.832,124.0814,35700.0
2010-10-14 10:05:00,149.2,149.45,149.17,149.22,36300.0,124.0398,124.2477,124.0149,124.0565,36300.0
2010-10-14 10:10:00,149.21,149.26,149.06,149.11,31900.0,124.0481,124.0897,123.9234,123.965,31900.0
2010-10-14 10:15:00,149.13,149.51,149.11,149.45,52100.0,123.9816,124.2976,123.965,124.2477,52100.0
2010-10-14 10:20:00,149.45,149.65,149.4,149.62,24500.0,124.2477,124.4139,124.2061,124.389,24500.0
2010-10-14 10:25:00,149.61,149.61,149.42,149.51,18800.0,124.3807,124.3807,124.2227,124.2976,18800.0
2010-10-14 10:30:00,149.51,149.52,149.37,149.48,42600.0,124.2976,124.3059,124.1812,124.2726,42600.0
2010-10-14 10:35:00,149.48,149.69,149.48,149.67,19700.0,124.2726,124.4472,124.2726,124.4306,19700.0
2010-10-14 10:40:00,149.67,149.67,149.52,149.53,8100.0,124.4306,124.4306,124.3059,124.3142,8100.0
2010-10-14 10:45:00,149.54,149.81,149.54,149.76,19600.0,124.3225,124.547,124.3225,124.5054,19600.0
2010-10-14 10:50:00,149.77,149.82,149.71,149.76,19800.0,124.5137,124.5553,124.4638,124.5054,19800.0
2010-10-14 10:55:00,149.75,149.78,149.72,149.78,20200.0,124.4971,124.522,124.4721,124.522,20200.0
2010-10-14 11:00:00,149.79,149.8,149.59,149.66,18900.0,124.5303,124.5387,124.3641,124.4223,18900.0
2010-10-14 11:05:00,149.68,149.72,149.59,149.68,20200.0,124.4389,124.4721,124.3641,124.4389,20200.0
2010-10-14 11:10:00,149.71,149.71,149.63,149.66,7700.0,124.4638,124.4638,124.3973,124.4223,7700.0
2010-10-14 11:15:00,149.66,149.67,149.53,149.53,20900.0,124.4223,124.4306,124.3142,124.3142,20900.0
2010-10-14 11:20:00,149.55,149.57,149.4,149.43,21500.0,124.3308,124.3474,124.2061,124.231,21500.0
2010-10-14 11:25:00,149.42,149.43,149.29,149.39,15500.0,124.2227,124.231,124.1147,124.1978,15500.0
2010-10-14 11:30:00,149.4,149.43,149.23,149.29,34200.0,124.2061,124.231,124.0648,124.1147,34200.0
2010-10-14 11:35:00,149.29,149.35,149.17,149.19,44800.0,124.1147,124.1645,124.0149,124.0315,44800.0
2010-10-14 11:40:00,149.19,149.27,149.04,149.06,35800.0,124.0315,124.098,123.9068,123.9234,35800.0
2010-10-14 11:45:00,149.06,149.08,148.9,148.96,57300.0,123.9234,123.9401,123.7904,123.8403,57300.0
2010-10-14 11:50:00,148.92,149.18,148.91,149.16,29200.0,123.807,124.0232,123.7987,124.0066,29200.0
2010-10-14 11:55:00,149.16,149.19,149.0,149.04,10800.0,124.0066,124.0315,123.8736,123.9068,10800.0
2010-10-14 12:00:00,149.06,149.18,149.06,149.13,16200.0,123.9234,124.0232,123.9234,123.9816,16200.0
2010-10-14 12:05:00,149.13,149.15,149.05,149.07,10600.0,123.9816,123.9983,123.9151,123.9318,10600.0
2010-10-14 12:10:00,149.06,149.17,149.06,149.1,24400.0,123.9234,124.0149,123.9234,123.9567,24400.0
2010-10-14 12:15:00,149.09,149.1,148.94,148.98,14000.0,123.9484,123.9567,123.8237,123.8569,14000.0
2010-10-14 12:20:00,148.97,148.97,148.8,148.85,19500.0,123.8486,123.8486,123.7073,123.7489,19500.0
2010-10-14 12:25:00,148.86,148.86,148.69,148.77,32900.0,123.7572,123.7572,123.6158,123.6823,32900.0
2010-10-14 12:30:00,148.77,148.77,148.64,148.7,44000.0,123.6823,123.6823,123.5743,123.6241,44000.0
2010-10-14 12:35:00,148.7,148.8,148.67,148.74,43800.0,123.6241,123.7073,123.5992,123.6574,43800.0
2010-10-14 12:40:00,148.74,148.76,148.71,148.73,3500.0,123.6574,123.674,123.6325,123.6491,3500.0
2010-10-14 12:45:00,148.73,148.8,148.73,148.74,9400.0,123.6491,123.7073,123.6491,123.6574,9400.0
2010-10-14 12:50:00,148.74,148.82,148.74,148.82,10800.0,123.6574,123.7239,123.6574,123.7239,10800.0
2010-10-14 12:55:00,148.81,148.99,148.81,148.96,16100.0,123.7156,123.8652,123.7156,123.8403,16100.0
2010-10-14 13:00:00,148.95,148.98,148.77,148.96,30000.0,123.832,123.8569,123.6823,123.8403,30000.0
2010-10-14 13:05:00,148.96,148.98,148.46,148.59,95200.0,123.8403,123.8569,123.4246,123.5327,95200.0
2010-10-14 13:10:00,148.59,148.72,148.57,148.65,39000.0,123.5327,123.6408,123.5161,123.5826,39000.0
2010-10-14 13:15:00,148.66,148.68,148.46,148.51,25800.0,123.5909,123.6075,123.4246,123.4662,25800.0
2010-10-14 13:20:00,148.5,148.5,148.41,148.5,20100.0,123.4579,123.4579,123.3831,123.4579,20100.0
2010-10-14 13:25:00,148.5,148.52,148.44,148.46,19700.0,123.4579,123.4745,123.408,123.4246,19700.0
2010-10-14 13:30:00,148.46,148.6,148.41,148.6,19200.0,123.4246,123.541,123.3831,123.541,19200.0
2010-10-14 13:35:00,148.61,148.75,148.59,148.75,11100.0,123.5493,123.6657,123.5327,123.6657,11100.0
2010-10-14 13:40:00,148.75,148.75,148.61,148.69,20100.0,123.6657,123.6657,123.5493,123.6158,20100.0
2010-10-14 13:45:00,148.69,148.78,148.69,148.77,17100.0,123.6158,123.6907,123.6158,123.6823,17100.0
2010-10-14 13:50:00,148.76,148.8,148.66,148.8,7700.0,123.674,123.7073,123.5909,123.7073,7700.0
2010-10-14 13:55:00,148.79,148.85,148.79,148.83,3600.0,123.699,123.7489,123.699,123.7322,3600.0
2010-10-14 14:00:00,148.81,148.81,148.63,148.71,9800.0,123.7156,123.7156,123.566,123.6325,9800.0
2010-10-14 14:05:00,148.7,148.72,148.57,148.6,23700.0,123.6241,123.6408,123.5161,123.541,23700.0
2010-10-14 14:10:00,148.6,148.67,148.51,148.61,20800.0,123.541,123.5992,123.4662,123.5493,20800.0
2010-10-14 14:15:00,148.62,148.62,148.46,148.58,16600.0,123.5576,123.5576,123.4246,123.5244,16600.0
2010-10-14 14:20:00,148.56,148.65,148.47,148.48,13300.0,123.5078,123.5826,123.4329,123.4412,13300.0
2010-10-14 14:25:00,148.47,148.55,148.42,148.45,15000.0,123.4329,123.4994,123.3914,123.4163,15000.0
2010-10-14 14:30:00,148.44,148.46,148.3,148.35,18700.0,123.408,123.4246,123.2916,123.3332,18700.0
2010-10-14 14:35:00,148.34,148.52,148.25,148.37,32100.0,123.3249,123.4745,123.25,123.3498,32100.0
2010-10-14 14:40:00,148.35,148.45,148.33,148.4,27600.0,123.3332,123.4163,123.3165,123.3747,27600.0
2010-10-14 14:45:00,148.39,148.4,148.27,148.34,37100.0,123.3664,123.3747,123.2667,123.3249,37100.0
2010-10-14 14:50:00,148.33,148.45,148.33,148.42,22200.0,123.3165,123.4163,123.3165,123.3914,22200.0
2010-10-14 14:55:00,148.42,148.42,148.16,148.21,54100.0,123.3914,123.3914,123.1752,123.2168,54100.0
2010-10-14 15:00:00,148.21,148.21,147.96,148.02,33300.0,123.2168,123.2168,123.0089,123.0588,33300.0
2010-10-14 15:05:00,148.03,148.14,147.99,148.1,55600.0,123.0671,123.1586,123.0339,123.1253,55600.0
2010-10-14 15:10:00,148.11,148.2,148.1,148.19,33500.0,123.1336,123.2085,123.1253,123.2002,33500.0
2010-10-14 15:15:00,148.19,148.31,148.14,148.26,27800.0,123.2002,123.2999,123.1586,123.2583,27800.0
2010-10-14 15:20:00,148.27,148.5,148.26,148.44,41600.0,123.2667,123.4579,123.2583,123.408,41600.0
2010-10-14 15:25:00,148.44,148.44,148.28,148.28,31600.0,123.408,123.408,123.275,123.275,31600.0
2010-10-14 15:30:00,148.28,148.37,148.24,148.33,38100.0,123.275,123.3498,123.2417,123.3165,38100.0
2010-10-14 15:35:00,148.33,148.63,148.32,148.52,72800.0,123.3165,123.566,123.3082,123.4745,72800.0
2010-10-14 15:40:00,148.51,148.56,148.42,148.45,104900.0,123.4662,123.5078,123.3914,123.4163,104900.0
2010-10-14 15:45:00,148.44,148.52,148.42,148.52,55500.0,123.408,123.4745,123.3914,123.4745,55500.0
2010-10-14 15:50:00,148.52,148.68,148.45,148.66,114800.0,123.4745,123.6075,123.4163,123.5909,114800.0
2010-10-14 15:55:00,148.65,148.82,148.62,148.82,90000.0,123.5826,123.7239,123.5576,123.7239,90000.0
2010-10-15 09:30:00,150.06,150.13,149.66,149.66,123200.0,124.7548,124.813,124.4223,124.4223,123200.0
2010-10-15 09:35:00,149.65,149.73,149.5,149.54,97300.0,124.4139,124.4805,124.2892,124.3225,97300.0
2010-10-15 09:40:00,149.53,149.53,149.11,149.12,114200.0,124.3142,124.3142,123.965,123.9733,114200.0
2010-10-15 09:45:00,149.11,149.37,148.92,148.95,97400.0,123.965,124.1812,123.807,123.832,97400.0
2010-10-15 09:50:00,148.95,149.14,148.79,148.83,113900.0,123.832,123.9899,123.699,123.7322,113900.0
2010-10-15 09:55:00,148.85,149.13,148.58,148.75,158800.0,123.7489,123.9816,123.5244,123.6657,158800.0
2010-10-15 10:00:00,148.75,149.09,148.54,148.63,105600.0,123.6657,123.9484,123.4911,123.566,105600.0
2010-10-15 10:05:00,148.61,148.86,148.42,148.79,132600.0,123.5493,123.7572,123.3914,123.699,132600.0
2010-10-15 10:10:00,148.8,148.91,148.39,148.47,90300.0,123.7073,123.7987,123.3664,123.4329,90300.0
2010-10-15 10:15:00,148.48,148.58,148.2,148.22,78200.0,123.4412,123.5244,123.2085,123.2251,78200.0
2010-10-15 10:20:00,148.24,148.35,147.91,147.97,47600.0,123.2417,123.3332,122.9674,123.0173,47600.0
2010-10-15 10:25:00,147.96,148.09,147.78,148.07,58600.0,123.0089,123.117,122.8593,123.1004,58600.0
2010-10-15 10:30:00,148.06,148.18,147.85,148.18,81700.0,123.0921,123.1918,122.9175,123.1918,81700.0
2010-10-15 10:35:00,148.2,148.3,148.11,148.27,20800.0,123.2085,123.2916,123.1336,123.2667,20800.0
2010-10-15 10:40:00,148.28,148.36,148.19,148.34,16800.0,123.275,123.3415,123.2002,123.3249,16800.0
2010-10-15 10:45:00,148.34,148.37,148.21,148.25,62900.0,123.3249,123.3498,123.2168,123.25,62900.0
2010-10-15 10:50:00,148.22,148.5,148.19,148.48,53300.0,123.2251,123.4579,123.2002,123.4412,53300.0
2010-10-15 10:55:00,148.51,148.68,148.5,148.54,18900.0,123.4662,123.6075,123.4579,123.4911,18900.0
2010-10-15 11:00:00,148.56,148.72,148.53,148.56,39000.0,123.5078,123.6408,123.4828,123.5078,39000.0
2010-10-15 11:05:00,148.52,148.96,148.51,148.95,101700.0,123.4745,123.8403,123.4662,123.832,101700.0
2010-10-15 11:10:00,148.95,149.1,148.86,148.86,50600.0,123.832,123.9567,123.7572,123.7572,50600.0
2010-10-15 11:15:00,148.88,149.15,148.86,148.95,74700.0,123.7738,123.9983,123.7572,123.832,74700.0
2010-10-15 11:20:00,148.97,148.98,148.82,148.92,53700.0,123.8486,123.8569,123.7239,123.807,53700.0
2010-10-15 11:25:00,148.91,149.06,148.85,149.01,43100.0,123.7987,123.9234,123.7489,123.8819,43100.0
2010-10-15 11:30:00,149.02,149.35,149.02,149.32,79400.0,123.8902,124.1645,123.8902,124.1396,79400.0
2010-10-15 11:35:00,149.37,149.44,149.22,149.23,26200.0,124.1812,124.2394,124.0565,124.0648,26200.0
2010-10-15 11:40:00,149.25,149.33,149.14,149.15,36800.0,124.0814,124.1479,123.9899,123.9983,36800.0
2010-10-15 11:45:00,149.13,149.14,148.89,148.89,37600.0,123.9816,123.9899,123.7821,123.7821,37600.0
2010-10-15 11:50:00,148.85,148.9,148.73,148.83,39800.0,123.7489,123.7904,123.6491,123.7322,39800.0
2010-10-15 11:55:00,148.84,148.86,148.54,148.73,41800.0,123.7405,123.7572,123.4911,123.6491,41800.0
2010-10-15 12:00:00,148.73,148.9,148.64,148.64,27200.0,123.6491,123.7904,123.5743,123.5743,27200.0
2010-10-15 12:05:00,148.59,148.71,148.39,148.64,45000.0,123.5327,123.6325,123.3664,123.5743,45000.0
2010-10-15 12:10:00,148.62,148.71,148.57,148.63,22600.0,123.5576,123.6325,123.5161,123.566,22600.0
2010-10-15 12:15:00,148.59,148.84,148.55,148.76,34600.0,123.5327,123.7405,123.4994,123.674,34600.0
2010-10-15 12:20:00,148.78,148.9,148.77,148.83,26900.0,123.6907,123.7904,123.6823,123.7322,26900.0
2010-10-15 12:25:00,148.81,148.86,148.75,148.84,37900.0,123.7156,123.7572,123.6657,123.7405,37900.0
2010-10-15 12:30:00,148.84,148.98,148.8,148.92,17100.0,123.7405,123.8569,123.7073,123.807,17100.0
2010-10-15 12:35:00,148.93,148.94,148.81,148.93,38100.0,123.8154,123.8237,123.7156,123.8154,38100.0
2010-10-15 12:40:00,148.94,148.97,148.86,148.88,14800.0,123.8237,123.8486,123.7572,123.7738,14800.0
2010-10-15 12:45:00,148.88,149.04,148.83,149.03,16600.0,123.7738,123.9068,123.7322,123.8985,16600.0
2010-10-15 12:50:00,149.05,149.12,148.84,148.85,42100.0,123.9151,123.9733,123.7405,123.7489,42100.0
2010-10-15 12:55:00,148.82,148.89,148.72,148.85,22900.0,123.7239,123.7821,123.6408,123.7489,22900.0
2010-10-15 13:00:00,148.85,149.07,148.85,148.9,24000.0,123.7489,123.9318,123.7489,123.7904,24000.0
2010-10-15 13:05:00,148.92,149.04,148.92,149.03,12500.0,123.807,123.9068,123.807,123.8985,12500.0
2010-10-15 13:10:00,149.02,149.04,148.87,148.91,12500.0,123.8902,123.9068,123.7655,123.7987,12500.0
2010-10-15 13:15:00,148.9,148.96,148.86,148.86,7500.0,123.7904,123.8403,123.7572,123.7572,7500.0
2010-10-15 13:20:00,148.86,149.0,148.86,148.9,23500.0,123.7572,123.8736,123.7572,123.7904,23500.0
2010-10-15 13:25:00,148.91,149.04,148.9,149.02,9100.0,123.7987,123.9068,123.7904,123.8902,9100.0
2010-10-15 13:30:00,149.07,149.12,149.03,149.03,12700.0,123.9318,123.9733,123.8985,123.8985,12700.0
2010-10-15 13:35:00,149.05,149.14,148.97,148.97,22200.0,123.9151,123.9899,123.8486,123.8486,22200.0
2010-10-15 13:40:00,148.98,148.98,148.73,148.83,49600.0,123.8569,123.8569,123.6491,123.7322,49600.0
2010-10-15 13:45:00,148.83,148.86,148.7,148.85,24900.0,123.7322,123.7572,123.6241,123.7489,24900.0
2010-10-15 13:50:00,148.84,149.08,148.78,148.79,40600.0,123.7405,123.9401,123.6907,123.699,40600.0
2010-10-15 13:55:00,148.79,148.85,148.62,148.78,33800.0,123.699,123.7489,123.5576,123.6907,33800.0
2010-10-15 14:00:00,148.77,148.77,148.54,148.65,41700.0,123.6823,123.6823,123.4911,123.5826,41700.0
2010-10-15 14:05:00,148.64,148.85,148.6,148.8,52600.0,123.5743,123.7489,123.541,123.7073,52600.0
2010-10-15 14:10:00,148.8,148.98,148.72,148.93,28700.0,123.7073,123.8569,123.6408,123.8154,28700.0
2010-10-15 14:15:00,148.95,149.01,148.78,148.84,22400.0,123.832,123.8819,123.6907,123.7405,22400.0
2010-10-15 14:20:00,148.84,148.88,148.65,148.74,32600.0,123.7405,123.7738,123.5826,123.6574,32600.0
2010-10-15 14:25:00,148.74,148.97,148.73,148.94,17100.0,123.6574,123.8486,123.6491,123.8237,17100.0
2010-10-15 14:30:00,148.95,149.02,148.88,149.0,21600.0,123.832,123.8902,123.7738,123.8736,21600.0
2010-10-15 14:35:00,149.01,149.09,148.94,149.05,29200.0,123.8819,123.9484,123.8237,123.9151,29200.0
2010-10-15 14:40:00,149.04,149.05,148.82,148.87,20100.0,123.9068,123.9151,123.7239,123.7655,20100.0
2010-10-15 14:45:00,148.87,148.92,148.81,148.86,28300.0,123.7655,123.807,123.7156,123.7572,28300.0
2010-10-15 14:50:00,148.85,148.88,148.79,148.81,37400.0,123.7489,123.7738,123.699,123.7156,37400.0
2010-10-15 14:55:00,148.81,148.86,148.69,148.86,39700.0,123.7156,123.7572,123.6158,123.7572,39700.0
2010-10-15 15:00:00,148.86,148.87,148.69,148.74,52600.0,123.7572,123.7655,123.6158,123.6574,52600.0
2010-10-15 15:05:00,148.75,148.78,148.65,148.74,23500.0,123.6657,123.6907,123.5826,123.6574,23500.0
2010-10-15 15:10:00,148.73,148.76,148.61,148.72,28100.0,123.6491,123.674,123.5493,123.6408,28100.0
2010-10-15 15:15:00,148.71,148.85,148.67,148.76,77500.0,123.6325,123.7489,123.5992,123.674,77500.0
2010-10-15 15:20:00,148.75,148.83,148.7,148.75,31200.0,123.6657,123.7322,123.6241,123.6657,31200.0
2010-10-15 15:25:00,148.76,148.91,148.71,148.74,32300.0,123.674,123.7987,123.6325,123.6574,32300.0
2010-10-15 15:30:00,148.74,148.89,148.66,148.76,60700.0,123.6574,123.7821,123.5909,123.674,60700.0
2010-10-15 15:35:00,148.74,148.97,148.72,148.94,36300.0,123.6574,123.8486,123.6408,123.8237,36300.0
2010-10-15 15:40:00,148.94,148.98,148.84,148.89,29900.0,123.8237,123.8569,123.7405,123.7821,29900.0
2010-10-15 15:45:00,148.9,149.04,148.89,149.03,56900.0,123.7904,123.9068,123.7821,123.8985,56900.0
2010-10-15 15:50:00,149.04,149.12,149.0,149.1,148000.0,123.9068,123.9733,123.8736,123.9567,148000.0
2010-10-15 15:55:00,149.09,149.09,148.83,148.84,67000.0,123.9484,123.9484,123.7322,123.7405,67000.0
2010-10-18 09:30:00,149.1,149.23,148.81,148.89,65200.0,123.9567,124.0648,123.7156,123.7821,65200.0
2010-10-18 09:35:00,148.89,149.0,148.68,148.88,55300.0,123.7821,123.8736,123.6075,123.7738,55300.0
2010-10-18 09:40:00,148.82,149.15,148.82,149.04,40700.0,123.7239,123.9983,123.7239,123.9068,40700.0
2010-10-18 09:45:00,148.99,149.26,148.96,149.22,33400.0,123.8652,124.0897,123.8403,124.0565,33400.0
2010-10-18 09:50:00,149.22,149.44,149.11,149.25,44000.0,124.0565,124.2394,123.965,124.0814,44000.0
2010-10-18 09:55:00,149.25,149.39,149.19,149.27,30700.0,124.0814,124.1978,124.0315,124.098,30700.0
2010-10-18 10:00:00,149.26,149.38,149.06,149.06,57200.0,124.0897,124.1895,123.9234,123.9234,57200.0
2010-10-18 10:05:00,149.08,149.49,149.08,149.37,86100.0,123.9401,124.2809,123.9401,124.1812,86100.0
2010-10-18 10:10:00,149.33,149.62,149.32,149.56,38200.0,124.1479,124.389,124.1396,124.3391,38200.0
2010-10-18 10:15:00,149.54,149.64,149.4,149.42,24700.0,124.3225,124.4056,124.2061,124.2227,24700.0
2010-10-18 10:20:00,149.44,149.5,149.23,149.27,29300.0,124.2394,124.2892,124.0648,124.098,29300.0
2010-10-18 10:25:00,149.27,149.28,149.09,149.26,32200.0,124.098,124.1063,123.9484,124.0897,32200.0
2010-10-18 10:30:00,149.27,149.4,149.19,149.27,20700.0,124.098,124.2061,124.0315,124.098,20700.0
2010-10-18 10:35:00,149.27,149.39,149.2,149.39,36200.0,124.098,124.1978,124.0398,124.1978,36200.0
2010-10-18 10:40:00,149.36,149.36,149.22,149.27,36100.0,124.1728,124.1728,124.0565,124.098,36100.0
2010-10-18 10:45:00,149.23,149.35,149.16,149.25,14300.0,124.0648,124.1645,124.0066,124.0814,14300.0
2010-10-18 10:50:00,149.27,149.53,149.26,149.47,26200.0,124.098,124.3142,124.0897,124.2643,26200.0
2010-10-18 10:55:00,149.48,149.54,149.41,149.51,12900.0,124.2726,124.3225,124.2144,124.2976,12900.0
2010-10-18 11:00:00,149.53,149.56,149.33,149.34,16800.0,124.3142,124.3391,124.1479,124.1562,16800.0
2010-10-18 11:05:00,149.35,149.38,149.08,149.15,35200.0,124.1645,124.1895,123.9401,123.9983,35200.0
2010-10-18 11:10:00,149.15,149.15,148.94,149.11,21500.0,123.9983,123.9983,123.8237,123.965,21500.0
2010-10-18 11:15:00,149.12,149.15,149.05,149.08,11900.0,123.9733,123.9983,123.9151,123.9401,11900.0
2010-10-18 11:20:00,149.07,149.21,149.07,149.09,23400.0,123.9318,124.0481,123.9318,123.9484,23400.0
2010-10-18 11:25:00,149.13,149.27,149.12,149.27,10200.0,123.9816,124.098,123.9733,124.098,10200.0
2010-10-18 11:30:00,149.24,149.33,149.12,149.13,9500.0,124.0731,124.1479,123.9733,123.9816,9500.0
2010-10-18 11:35:00,149.13,149.14,148.99,149.14,43300.0,123.9816,123.9899,123.8652,123.9899,43300.0
2010-10-18 11:40:00,149.11,149.11,148.98,149.06,16200.0,123.965,123.965,123.8569,123.9234,16200.0
2010-10-18 11:45:00,149.05,149.17,149.04,149.17,11900.0,123.9151,124.0149,123.9068,124.0149,11900.0
2010-10-18 11:50:00,149.17,149.24,149.01,149.07,39400.0,124.0149,124.0731,123.8819,123.9318,39400.0
2010-10-18 11:55:00,149.07,149.26,149.05,149.26,17300.0,123.9318,124.0897,123.9151,124.0897,17300.0
2010-10-18 12:00:00,149.25,149.38,149.22,149.35,28100.0,124.0814,124.1895,124.0565,124.1645,28100.0
2010-10-18 12:05:00,149.35,149.37,149.24,149.34,16600.0,124.1645,124.1812,124.0731,124.1562,16600.0
2010-10-18 12:10:00,149.34,149.37,149.32,149.35,4000.0,124.1562,124.1812,124.1396,124.1645,4000.0
2010-10-18 12:15:00,149.35,149.41,149.3,149.3,19000.0,124.1645,124.2144,124.123,124.123,19000.0
2010-10-18 12:20:00,149.31,149.34,149.3,149.33,6400.0,124.1313,124.1562,124.123,124.1479,6400.0
2010-10-18 12:25:00,149.32,149.32,149.17,149.21,10000.0,124.1396,124.1396,124.0149,124.0481,10000.0
2010-10-18 12:30:00,149.21,149.22,149.13,149.21,12500.0,124.0481,124.0565,123.9816,124.0481,12500.0
2010-10-18 12:35:00,149.21,149.28,149.15,149.28,14100.0,124.0481,124.1063,123.9983,124.1063,14100.0
2010-10-18 12:40:00,149.28,149.28,149.2,149.27,5400.0,124.1063,124.1063,124.0398,124.098,5400.0
2010-10-18 12:45:00,149.27,149.31,149.26,149.26,3900.0,124.098,124.1313,124.0897,124.0897,3900.0
2010-10-18 12:50:00,149.27,149.33,149.11,149.11,23700.0,124.098,124.1479,123.965,123.965,23700.0
2010-10-18 12:55:00,149.13,149.24,149.12,149.16,15200.0,123.9816,124.0731,123.9733,124.0066,15200.0
2010-10-18 13:00:00,149.2,149.26,149.14,149.21,18700.0,124.0398,124.0897,123.9899,124.0481,18700.0
2010-10-18 13:05:00,149.21,149.3,149.19,149.26,34300.0,124.0481,124.123,124.0315,124.0897,34300.0
2010-10-18 13:10:00,149.29,149.36,149.2,149.33,15400.0,124.1147,124.1728,124.0398,124.1479,15400.0
2010-10-18 13:15:00,149.36,149.36,149.24,149.29,19700.0,124.1728,124.1728,124.0731,124.1147,19700.0
2010-10-18 13:20:00,149.29,149.31,149.24,149.24,3300.0,124.1147,124.1313,124.0731,124.0731,3300.0
2010-10-18 13:25:00,149.26,149.3,149.22,149.22,13600.0,124.0897,124.123,124.0565,124.0565,13600.0
2010-10-18 13:30:00,149.22,149.26,149.15,149.26,18600.0,124.0565,124.0897,123.9983,124.0897,18600.0
2010-10-18 13:35:00,149.26,149.29,149.2,149.26,11100.0,124.0897,124.1147,124.0398,124.0897,11100.0
2010-10-18 13:40:00,149.26,149.3,149.23,149.24,18000.0,124.0897,124.123,124.0648,124.0731,18000.0
2010-10-18 13:45:00,149.27,149.34,149.23,149.33,11500.0,124.098,124.1562,124.0648,124.1479,11500.0
2010-10-18 13:50:00,149.33,149.34,149.24,149.27,8900.0,124.1479,124.1562,124.0731,124.098,8900.0
2010-10-18 13:55:00,149.28,149.29,149.22,149.24,21800.0,124.1063,124.1147,124.0565,124.0731,21800.0
2010-10-18 14:00:00,149.23,149.37,149.21,149.21,17900.0,124.0648,124.1812,124.0481,124.0481,17900.0
2010-10-18 14:05:00,149.21,149.32,149.14,149.3,18600.0,124.0481,124.1396,123.9899,124.123,18600.0
2010-10-18 14:10:00,149.29,149.33,149.27,149.29,15000.0,124.1147,124.1479,124.098,124.1147,15000.0
2010-10-18 14:15:00,149.3,149.39,149.27,149.36,40100.0,124.123,124.1978,124.098,124.1728,40100.0
2010-10-18 14:20:00,149.35,149.38,149.24,149.25,219600.0,124.1645,124.1895,124.0731,124.0814,219600.0
2010-10-18 14:25:00,149.25,149.37,149.25,149.36,22400.0,124.0814,124.1812,124.0814,124.1728,22400.0
2010-10-18 14:30:00,149.37,149.4,149.3,149.36,19100.0,124.1812,124.2061,124.123,124.1728,19100.0
2010-10-18 14:35:00,149.38,149.43,149.28,149.32,16200.0,124.1895,124.231,124.1063,124.1396,16200.0
2010-10-18 14:40:00,149.32,149.37,149.28,149.33,19700.0,124.1396,124.1812,124.1063,124.1479,19700.0
2010-10-18 14:45:00,149.34,149.42,149.32,149.38,57800.0,124.1562,124.2227,124.1396,124.1895,57800.0
2010-10-18 14:50:00,149.38,149.38,149.32,149.33,11800.0,124.1895,124.1895,124.1396,124.1479,11800.0
2010-10-18 14:55:00,149.34,149.38,149.3,149.35,369900.0,124.1562,124.1895,124.123,124.1645,369900.0
2010-10-18 15:00:00,149.35,149.46,149.34,149.38,160600.0,124.1645,124.256,124.1562,124.1895,160600.0
2010-10-18 15:05:00,149.38,149.68,149.37,149.62,145700.0,124.1895,124.4389,124.1812,124.389,145700.0
2010-10-18 15:10:00,149.62,149.62,149.51,149.51,56000.0,124.389,124.389,124.2976,124.2976,56000.0
2010-10-18 15:15:00,149.53,149.54,149.41,149.41,66000.0,124.3142,124.3225,124.2144,124.2144,66000.0
2010-10-18 15:20:00,149.41,149.48,149.4,149.44,44600.0,124.2144,124.2726,124.2061,124.2394,44600.0
2010-10-18 15:25:00,149.44,149.51,149.43,149.49,40700.0,124.2394,124.2976,124.231,124.2809,40700.0
2010-10-18 15:30:00,149.49,149.56,149.45,149.55,52300.0,124.2809,124.3391,124.2477,124.3308,52300.0
2010-10-18 15:35:00,149.55,149.68,149.52,149.61,62300.0,124.3308,124.4389,124.3059,124.3807,62300.0
2010-10-18 15:40:00,149.6,149.69,149.58,149.65,51700.0,124.3724,124.4472,124.3557,124.4139,51700.0
2010-10-18 15:45:00,149.65,149.69,149.6,149.66,61100.0,124.4139,124.4472,124.3724,124.4223,61100.0
2010-10-18 15:50:00,149.66,149.69,149.59,149.63,97600.0,124.4223,124.4472,124.3641,124.3973,97600.0
2010-10-18 15:55:00,149.62,149.71,149.57,149.68,96200.0,124.389,124.4638,124.3474,124.4389,96200.0
2010-10-19 09:30:00,147.81,147.95,147.35,147.69,111600.0,122.8842,123.0006,122.5018,122.7845,111600.0
2010-10-19 09:35:00,147.72,148.15,147.68,148.05,50700.0,122.8094,123.1669,122.7762,123.0838,50700.0
2010-10-19 09:40:00,148.03,148.19,147.84,147.87,68100.0,123.0671,123.2002,122.9092,122.9341,68100.0
2010-10-19 09:45:00,147.88,148.1,147.79,147.91,45900.0,122.9424,123.1253,122.8676,122.9674,45900.0
2010-10-19 09:50:00,147.9,147.9,147.36,147.38,123900.0,122.9591,122.9591,122.5101,122.5267,123900.0
2010-10-19 09:55:00,147.39,147.76,147.39,147.65,68000.0,122.5351,122.8427,122.5351,122.7512,68000.0
2010-10-19 10:00:00,147.62,148.03,147.46,147.98,47400.0,122.7263,123.0671,122.5933,123.0256,47400.0
2010-10-19 10:05:00,148.0,148.27,147.78,148.27,64000.0,123.0422,123.2667,122.8593,123.2667,64000.0
2010-10-19 10:10:00,148.27,148.6,148.26,148.45,113600.0,123.2667,123.541,123.2583,123.4163,113600.0
2010-10-19 10:15:00,148.47,149.0,148.47,148.89,85200.0,123.4329,123.8736,123.4329,123.7821,85200.0
2010-10-19 10:20:00,148.89,148.9,148.63,148.69,32700.0,123.7821,123.7904,123.566,123.6158,32700.0
2010-10-19 10:25:00,148.7,148.84,148.57,148.83,20600.0,123.6241,123.7405,123.5161,123.7322,20600.0
2010-10-19 10:30:00,148.85,149.12,148.84,148.92,62100.0,123.7489,123.9733,123.7405,123.807,62100.0
2010-10-19 10:35:00,148.94,149.03,148.62,148.7,65500.0,123.8237,123.8985,123.5576,123.6241,65500.0
2010-10-19 10:40:00,148.71,148.76,148.63,148.71,50400.0,123.6325,123.674,123.566,123.6325,50400.0
2010-10-19 10:45:00,148.71,148.94,148.71,148.88,29900.0,123.6325,123.8237,123.6325,123.7738,29900.0
2010-10-19 10:50:00,148.88,149.06,148.83,148.92,56900.0,123.7738,123.9234,123.7322,123.807,56900.0
2010-10-19 10:55:00,148.93,149.23,148.87,148.89,69100.0,123.8154,124.0648,123.7655,123.7821,69100.0
2010-10-19 11:00:00,148.89,149.0,148.78,148.99,34800.0,123.7821,123.8736,123.6907,123.8652,34800.0
2010-10-19 11:05:00,149.0,149.0,148.69,148.73,35500.0,123.8736,123.8736,123.6158,123.6491,35500.0
2010-10-19 11:10:00,148.75,148.91,148.73,148.82,39600.0,123.6657,123.7987,123.6491,123.7239,39600.0
2010-10-19 11:15:00,148.82,148.97,148.73,148.75,33400.0,123.7239,123.8486,123.6491,123.6657,33400.0
2010-10-19 11:20:00,148.75,148.75,148.49,148.52,63100.0,123.6657,123.6657,123.4496,123.4745,63100.0
2010-10-19 11:25:00,148.55,148.76,148.55,148.63,30600.0,123.4994,123.674,123.4994,123.566,30600.0
2010-10-19 11:30:00,148.69,148.89,148.68,148.74,40900.0,123.6158,123.7821,123.6075,123.6574,40900.0
2010-10-19 11:35:00,148.73,148.94,148.68,148.87,31800.0,123.6491,123.8237,123.6075,123.7655,31800.0
2010-10-19 11:40:00,148.86,148.95,148.79,148.93,50900.0,123.7572,123.832,123.699,123.8154,50900.0
2010-10-19 11:45:00,148.94,149.19,148.89,149.14,72100.0,123.8237,124.0315,123.7821,123.9899,72100.0
2010-10-19 11:50:00,149.15,149.18,149.02,149.03,10800.0,123.9983,124.0232,123.8902,123.8985,10800.0
2010-10-19 11:55:00,149.03,149.17,149.02,149.06,7700.0,123.8985,124.0149,123.8902,123.9234,7700.0
2010-10-19 12:00:00,149.08,149.18,149.08,149.12,6900.0,123.9401,124.0232,123.9401,123.9733,6900.0
2010-10-19 12:05:00,149.13,149.2,148.94,148.98,37300.0,123.9816,124.0398,123.8237,123.8569,37300.0
2010-10-19 12:10:00,148.97,149.04,148.92,148.96,38300.0,123.8486,123.9068,123.807,123.8403,38300.0
2010-10-19 12:15:00,148.95,149.05,148.93,148.93,32500.0,123.832,123.9151,123.8154,123.8154,32500.0
2010-10-19 12:20:00,148.93,148.93,148.75,148.8,31000.0,123.8154,123.8154,123.6657,123.7073,31000.0
2010-10-19 12:25:00,148.8,148.82,148.73,148.73,7400.0,123.7073,123.7239,123.6491,123.6491,7400.0
2010-10-19 12:30:00,148.74,148.77,148.6,148.63,17900.0,123.6574,123.6823,123.541,123.566,17900.0
2010-10-19 12:35:00,148.62,148.62,148.52,148.59,18100.0,123.5576,123.5576,123.4745,123.5327,18100.0
2010-10-19 12:40:00,148.56,148.64,148.52,148.63,14200.0,123.5078,123.5743,123.4745,123.566,14200.0
2010-10-19 12:45:00,148.62,148.62,148.54,148.57,8900.0,123.5576,123.5576,123.4911,123.5161,8900.0
2010-10-19 12:50:00,148.57,148.61,148.4,148.54,31600.0,123.5161,123.5493,123.3747,123.4911,31600.0
2010-10-19 12:55:00,148.55,148.72,148.53,148.72,9400.0,123.4994,123.6408,123.4828,123.6408,9400.0
2010-10-19 13:00:00,148.72,148.72,148.59,148.68,16000.0,123.6408,123.6408,123.5327,123.6075,16000.0
2010-10-19 13:05:00,148.68,148.68,148.5,148.53,13800.0,123.6075,123.6075,123.4579,123.4828,13800.0
2010-10-19 13:10:00,148.57,148.61,148.32,148.39,46700.0,123.5161,123.5493,123.3082,123.3664,46700.0
2010-10-19 13:15:00,148.39,148.49,148.35,148.48,23700.0,123.3664,123.4496,123.3332,123.4412,23700.0
2010-10-19 13:20:00,148.48,148.52,148.32,148.33,12500.0,123.4412,123.4745,123.3082,123.3165,12500.0
2010-10-19 13:25:00,148.32,148.32,148.1,148.1,32200.0,123.3082,123.3082,123.1253,123.1253,32200.0
2010-10-19 13:30:00,148.09,148.16,148.03,148.11,34400.0,123.117,123.1752,123.0671,123.1336,34400.0
2010-10-19 13:35:00,148.1,148.14,147.94,148.11,58900.0,123.1253,123.1586,122.9923,123.1336,58900.0
2010-10-19 13:40:00,148.12,148.14,147.98,148.02,45600.0,123.142,123.1586,123.0256,123.0588,45600.0
2010-10-19 13:45:00,148.01,148.01,147.82,147.97,41000.0,123.0505,123.0505,122.8925,123.0173,41000.0
2010-10-19 13:50:00,147.94,147.94,147.61,147.62,57000.0,122.9923,122.9923,122.718,122.7263,57000.0
2010-10-19 13:55:00,147.63,147.63,147.35,147.48,70200.0,122.7346,122.7346,122.5018,122.6099,70200.0
2010-10-19 14:00:00,147.47,147.47,146.64,146.72,168800.0,122.6016,122.6016,121.9115,121.978,168800.0
2010-10-19 14:05:00,146.74,147.07,146.69,146.91,191700.0,121.9947,122.269,121.9531,122.136,191700.0
2010-10-19 14:10:00,146.92,147.09,146.71,147.07,90200.0,122.1443,122.2856,121.9697,122.269,90200.0
2010-10-19 14:15:00,147.05,147.22,146.97,147.03,85900.0,122.2524,122.3937,122.1859,122.2358,85900.0
2010-10-19 14:20:00,147.02,147.13,146.78,146.82,87300.0,122.2275,122.3189,122.0279,122.0612,87300.0
2010-10-19 14:25:00,146.81,147.04,146.64,146.84,157600.0,122.0529,122.2441,121.9115,122.0778,157600.0
2010-10-19 14:30:00,146.84,147.13,146.72,147.1,241400.0,122.0778,122.3189,121.978,122.294,241400.0
2010-10-19 14:35:00,147.09,147.14,146.82,146.86,66200.0,122.2856,122.3272,122.0612,122.0944,66200.0
2010-10-19 14:40:00,146.86,147.07,146.79,146.98,86700.0,122.0944,122.269,122.0362,122.1942,86700.0
2010-10-19 14:45:00,146.94,147.16,146.94,147.12,28100.0,122.1609,122.3438,122.1609,122.3106,28100.0
2010-10-19 14:50:00,147.1,147.21,146.97,147.1,51700.0,122.294,122.3854,122.1859,122.294,51700.0
2010-10-19 14:55:00,147.1,147.15,146.91,146.95,82200.0,122.294,122.3355,122.136,122.1693,82200.0
2010-10-19 15:00:00,146.94,147.12,146.8,146.94,56800.0,122.1609,122.3106,122.0446,122.1609,56800.0
2010-10-19 15:05:00,146.94,147.0,146.66,146.66,48300.0,122.1609,122.2108,121.9282,121.9282,48300.0
2010-10-19 15:10:00,146.66,146.84,146.49,146.6,95000.0,121.9282,122.0778,121.7868,121.8783,95000.0
2010-10-19 15:15:00,146.59,146.81,146.59,146.69,36900.0,121.87,122.0529,121.87,121.9531,36900.0
2010-10-19 15:20:00,146.68,146.78,146.59,146.6,34000.0,121.9448,122.0279,121.87,121.8783,34000.0
2010-10-19 15:25:00,146.61,146.74,146.36,146.43,54000.0,121.8866,121.9947,121.6788,121.7369,54000.0
2010-10-19 15:30:00,146.42,146.54,146.3,146.46,69500.0,121.7286,121.8284,121.6289,121.7619,69500.0
2010-10-19 15:35:00,146.47,146.75,146.47,146.71,44400.0,121.7702,122.003,121.7702,121.9697,44400.0
2010-10-19 15:40:00,146.73,146.83,146.63,146.75,54900.0,121.9864,122.0695,121.9032,122.003,54900.0
2010-10-19 15:45:00,146.74,146.91,146.6,146.8,111000.0,121.9947,122.136,121.8783,122.0446,111000.0
2010-10-19 15:50:00,146.8,147.0,146.72,146.99,100300.0,122.0446,122.2108,121.978,122.2025,100300.0
2010-10-19 15:55:00,146.99,147.18,146.97,147.15,111800.0,122.2025,122.3605,122.1859,122.3355,111800.0
2010-10-20 09:30:00,147.67,148.08,147.6,147.98,96200.0,122.7678,123.1087,122.7096,123.0256,96200.0
2010-10-20 09:35:00,147.97,148.0,147.69,147.77,97400.0,123.0173,123.0422,122.7845,122.851,97400.0
2010-10-20 09:40:00,147.78,148.3,147.73,148.3,110200.0,122.8593,123.2916,122.8177,123.2916,110200.0
2010-10-20 09:45:00,148.31,148.44,148.16,148.23,93000.0,123.2999,123.408,123.1752,123.2334,93000.0
2010-10-20 09:50:00,148.17,148.4,148.16,148.16,47700.0,123.1835,123.3747,123.1752,123.1752,47700.0
2010-10-20 09:55:00,148.15,148.25,147.86,147.91,94200.0,123.1669,123.25,122.9258,122.9674,94200.0
2010-10-20 10:00:00,147.93,147.95,147.73,147.84,47100.0,122.984,123.0006,122.8177,122.9092,47100.0
2010-10-20 10:05:00,147.9,148.17,147.9,147.96,13900.0,122.9591,123.1835,122.9591,123.0089,13900.0
2010-10-20 10:10:00,148.0,148.05,147.69,147.95,23600.0,123.0422,123.0838,122.7845,123.0006,23600.0
2010-10-20 10:15:00,147.92,147.97,147.68,147.71,15300.0,122.9757,123.0173,122.7762,122.8011,15300.0
2010-10-20 10:20:00,147.69,147.73,147.59,147.73,35700.0,122.7845,122.8177,122.7013,122.8177,35700.0
2010-10-20 10:25:00,147.71,148.0,147.71,147.99,14600.0,122.8011,123.0422,122.8011,123.0339,14600.0
2010-10-20 10:30:00,148.0,148.39,148.0,148.36,81200.0,123.0422,123.3664,123.0422,123.3415,81200.0
2010-10-20 10:35:00,148.4,148.49,148.2,148.2,55800.0,123.3747,123.4496,123.2085,123.2085,55800.0
2010-10-20 10:40:00,148.21,148.59,148.21,148.53,60900.0,123.2168,123.5327,123.2168,123.4828,60900.0
2010-10-20 10:45:00,148.54,148.79,148.54,148.75,58700.0,123.4911,123.699,123.4911,123.6657,58700.0
2010-10-20 10:50:00,148.75,148.88,148.67,148.72,83400.0,123.6657,123.7738,123.5992,123.6408,83400.0
2010-10-20 10:55:00,148.71,148.79,148.68,148.76,52200.0,123.6325,123.699,123.6075,123.674,52200.0
2010-10-20 11:00:00,148.77,148.78,148.55,148.55,32700.0,123.6823,123.6907,123.4994,123.4994,32700.0
2010-10-20 11:05:00,148.56,148.85,148.55,148.85,34700.0,123.5078,123.7489,123.4994,123.7489,34700.0
2010-10-20 11:10:00,148.87,148.95,148.7,148.75,61300.0,123.7655,123.832,123.6241,123.6657,61300.0
2010-10-20 11:15:00,148.75,148.88,148.67,148.81,37800.0,123.6657,123.7738,123.5992,123.7156,37800.0
2010-10-20 11:20:00,148.81,148.95,148.8,148.91,38100.0,123.7156,123.832,123.7073,123.7987,38100.0
2010-10-20 11:25:00,148.93,149.13,148.87,149.08,53200.0,123.8154,123.9816,123.7655,123.9401,53200.0
2010-10-20 11:30:00,149.08,149.19,149.07,149.1,57400.0,123.9401,124.0315,123.9318,123.9567,57400.0
2010-10-20 11:35:00,149.1,149.25,149.09,149.18,51500.0,123.9567,124.0814,123.9484,124.0232,51500.0
2010-10-20 11:40:00,149.17,149.18,149.08,149.12,36400.0,124.0149,124.0232,123.9401,123.9733,36400.0
2010-10-20 11:45:00,149.15,149.22,149.08,149.15,21700.0,123.9983,124.0565,123.9401,123.9983,21700.0
2010-10-20 11:50:00,149.13,149.23,149.12,149.2,15300.0,123.9816,124.0648,123.9733,124.0398,15300.0
2010-10-20 11:55:00,149.2,149.24,149.13,149.13,13000.0,124.0398,124.0731,123.9816,123.9816,13000.0
2010-10-20 12:00:00,149.13,149.41,149.11,149.36,51100.0,123.9816,124.2144,123.965,124.1728,51100.0
2010-10-20 12:05:00,149.37,149.46,149.33,149.45,22800.0,124.1812,124.256,124.1479,124.2477,22800.0
2010-10-20 12:10:00,149.42,149.57,149.39,149.39,40500.0,124.2227,124.3474,124.1978,124.1978,40500.0
2010-10-20 12:15:00,149.41,149.58,149.39,149.52,39200.0,124.2144,124.3557,124.1978,124.3059,39200.0
2010-10-20 12:20:00,149.5,149.56,149.41,149.47,28100.0,124.2892,124.3391,124.2144,124.2643,28100.0
2010-10-20 12:25:00,149.47,149.47,149.41,149.44,24100.0,124.2643,124.2643,124.2144,124.2394,24100.0
2010-10-20 12:30:00,149.46,149.52,149.44,149.49,13700.0,124.256,124.3059,124.2394,124.2809,13700.0
2010-10-20 12:35:00,149.49,149.52,149.39,149.42,18000.0,124.2809,124.3059,124.1978,124.2227,18000.0
2010-10-20 12:40:00,149.42,149.42,149.26,149.27,16500.0,124.2227,124.2227,124.0897,124.098,16500.0
2010-10-20 12:45:00,149.27,149.38,149.27,149.31,18900.0,124.098,124.1895,124.098,124.1313,18900.0
2010-10-20 12:50:00,149.31,149.42,149.29,149.37,22600.0,124.1313,124.2227,124.1147,124.1812,22600.0
2010-10-20 12:55:00,149.35,149.35,149.24,149.29,17300.0,124.1645,124.1645,124.0731,124.1147,17300.0
2010-10-20 13:00:00,149.28,149.43,149.25,149.37,42100.0,124.1063,124.231,124.0814,124.1812,42100.0
2010-10-20 13:05:00,149.37,149.49,149.37,149.48,17900.0,124.1812,124.2809,124.1812,124.2726,17900.0
2010-10-20 13:10:00,149.46,149.52,149.3,149.51,26600.0,124.256,124.3059,124.123,124.2976,26600.0
2010-10-20 13:15:00,149.51,149.57,149.45,149.47,23300.0,124.2976,124.3474,124.2477,124.2643,23300.0
2010-10-20 13:20:00,149.46,149.62,149.45,149.56,34000.0,124.256,124.389,124.2477,124.3391,34000.0
2010-10-20 13:25:00,149.55,149.58,149.41,149.42,13600.0,124.3308,124.3557,124.2144,124.2227,13600.0
2010-10-20 13:30:00,149.42,149.53,149.4,149.45,14700.0,124.2227,124.3142,124.2061,124.2477,14700.0
2010-10-20 13:35:00,149.47,149.51,149.39,149.41,13700.0,124.2643,124.2976,124.1978,124.2144,13700.0
2010-10-20 13:40:00,149.42,149.45,149.33,149.36,6900.0,124.2227,124.2477,124.1479,124.1728,6900.0
2010-10-20 13:45:00,149.35,149.36,149.25,149.28,17900.0,124.1645,124.1728,124.0814,124.1063,17900.0
2010-10-20 13:50:00,149.27,149.35,149.27,149.33,8800.0,124.098,124.1645,124.098,124.1479,8800.0
2010-10-20 13:55:00,149.34,149.35,149.26,149.28,12700.0,124.1562,124.1645,124.0897,124.1063,12700.0
2010-10-20 14:00:00,149.3,149.49,149.02,149.03,29400.0,124.123,124.2809,123.8902,123.8985,29400.0
2010-10-20 14:05:00,149.03,149.3,148.99,149.06,45300.0,123.8985,124.123,123.8652,123.9234,45300.0
2010-10-20 14:10:00,149.04,149.29,149.04,149.14,30800.0,123.9068,124.1147,123.9068,123.9899,30800.0
2010-10-20 14:15:00,149.16,149.41,149.14,149.36,44500.0,124.0066,124.2144,123.9899,124.1728,44500.0
2010-10-20 14:20:00,149.34,149.38,149.21,149.3,14100.0,124.1562,124.1895,124.0481,124.123,14100.0
2010-10-20 14:25:00,149.31,149.47,149.27,149.36,29300.0,124.1313,124.2643,124.098,124.1728,29300.0
2010-10-20 14:30:00,149.37,149.56,149.37,149.47,28200.0,124.1812,124.3391,124.1812,124.2643,28200.0
2010-10-20 14:35:00,149.5,149.58,149.41,149.5,33100.0,124.2892,124.3557,124.2144,124.2892,33100.0
2010-10-20 14:40:00,149.5,149.5,149.37,149.45,16200.0,124.2892,124.2892,124.1812,124.2477,16200.0
2010-10-20 14:45:00,149.45,149.46,149.18,149.23,28000.0,124.2477,124.256,124.0232,124.0648,28000.0
2010-10-20 14:50:00,149.22,149.31,149.17,149.3,15700.0,124.0565,124.1313,124.0149,124.123,15700.0
2010-10-20 14:55:00,149.31,149.41,149.16,149.37,32800.0,124.1313,124.2144,124.0066,124.1812,32800.0
2010-10-20 15:00:00,149.37,149.39,149.18,149.21,41500.0,124.1812,124.1978,124.0232,124.0481,41500.0
2010-10-20 15:05:00,149.24,149.31,149.17,149.27,42900.0,124.0731,124.1313,124.0149,124.098,42900.0
2010-10-20 15:10:00,149.24,149.29,149.17,149.21,25200.0,124.0731,124.1147,124.0149,124.0481,25200.0
2010-10-20 15:15:00,149.2,149.36,149.18,149.29,35400.0,124.0398,124.1728,124.0232,124.1147,35400.0
2010-10-20 15:20:00,149.28,149.41,149.28,149.34,36200.0,124.1063,124.2144,124.1063,124.1562,36200.0
2010-10-20 15:25:00,149.35,149.46,149.29,149.44,17100.0,124.1645,124.256,124.1147,124.2394,17100.0
2010-10-20 15:30:00,149.44,149.44,149.27,149.34,27700.0,124.2394,124.2394,124.098,124.1562,27700.0
2010-10-20 15:35:00,149.33,149.36,148.91,149.11,56800.0,124.1479,124.1728,123.7987,123.965,56800.0
2010-10-20 15:40:00,149.09,149.09,148.88,148.94,31200.0,123.9484,123.9484,123.7738,123.8237,31200.0
2010-10-20 15:45:00,148.96,149.21,148.96,149.17,49700.0,123.8403,124.0481,123.8403,124.0149,49700.0
2010-10-20 15:50:00,149.19,149.27,148.79,148.79,109500.0,124.0315,124.098,123.699,123.699,109500.0
2010-10-20 15:55:00,148.8,149.06,148.77,148.98,81600.0,123.7073,123.9234,123.6823,123.8569,81600.0
2010-10-21 09:30:00,149.45,149.65,149.36,149.36,30100.0,124.2477,124.4139,124.1728,124.1728,30100.0
2010-10-21 09:35:00,149.36,149.93,149.32,149.89,58000.0,124.1728,124.6467,124.1396,124.6135,58000.0
2010-10-21 09:40:00,149.88,149.99,149.73,149.73,37500.0,124.6052,124.6966,124.4805,124.4805,37500.0
2010-10-21 09:45:00,149.77,149.78,149.55,149.64,15200.0,124.5137,124.522,124.3308,124.4056,15200.0
2010-10-21 09:50:00,149.63,149.73,149.48,149.48,9200.0,124.3973,124.4805,124.2726,124.2726,9200.0
2010-10-21 09:55:00,149.48,149.84,149.47,149.84,28600.0,124.2726,124.5719,124.2643,124.5719,28600.0
2010-10-21 10:00:00,149.79,149.79,149.35,149.7,56800.0,124.5303,124.5303,124.1645,124.4555,56800.0
2010-10-21 10:05:00,149.7,150.31,149.56,150.26,76300.0,124.4555,124.9626,124.3391,124.9211,76300.0
2010-10-21 10:10:00,150.24,150.3,150.18,150.25,35200.0,124.9045,124.9543,124.8546,124.9128,35200.0
2010-10-21 10:15:00,150.23,150.25,150.03,150.18,42600.0,124.8961,124.9128,124.7299,124.8546,42600.0
2010-10-21 10:20:00,150.2,150.29,150.14,150.25,23200.0,124.8712,124.946,124.8213,124.9128,23200.0
2010-10-21 10:25:00,150.23,150.28,149.98,149.98,50600.0,124.8961,124.9377,124.6883,124.6883,50600.0
2010-10-21 10:30:00,149.99,150.26,149.99,150.19,36900.0,124.6966,124.9211,124.6966,124.8629,36900.0
2010-10-21 10:35:00,150.21,150.33,150.09,150.32,33600.0,124.8795,124.9793,124.7797,124.971,33600.0
2010-10-21 10:40:00,150.32,150.48,150.31,150.36,30700.0,124.971,125.104,124.9626,125.0042,30700.0
2010-10-21 10:45:00,150.36,150.38,150.22,150.34,27500.0,125.0042,125.0208,124.8878,124.9876,27500.0
2010-10-21 10:50:00,150.35,150.38,150.21,150.26,32900.0,124.9959,125.0208,124.8795,124.9211,32900.0
2010-10-21 10:55:00,150.26,150.41,150.26,150.41,40100.0,124.9211,125.0458,124.9211,125.0458,40100.0
2010-10-21 11:00:00,150.41,150.43,150.29,150.3,31000.0,125.0458,125.0624,124.946,124.9543,31000.0
2010-10-21 11:05:00,150.3,150.45,150.27,150.39,23300.0,124.9543,125.079,124.9294,125.0292,23300.0
2010-10-21 11:10:00,150.38,150.38,149.95,150.02,200000.0,125.0208,125.0208,124.6634,124.7216,200000.0
2010-10-21 11:15:00,150.02,150.03,149.72,149.77,94000.0,124.7216,124.7299,124.4721,124.5137,94000.0
2010-10-21 11:20:00,149.76,149.95,149.71,149.71,31200.0,124.5054,124.6634,124.4638,124.4638,31200.0
2010-10-21 11:25:00,149.72,149.74,149.36,149.56,60200.0,124.4721,124.4888,124.1728,124.3391,60200.0
2010-10-21 11:30:00,149.55,149.64,149.52,149.53,16200.0,124.3308,124.4056,124.3059,124.3142,16200.0
2010-10-21 11:35:00,149.56,149.56,148.87,148.92,78700.0,124.3391,124.3391,123.7655,123.807,78700.0
2010-10-21 11:40:00,148.92,148.93,148.69,148.86,120600.0,123.807,123.8154,123.6158,123.7572,120600.0
2010-10-21 11:45:00,148.83,149.06,148.83,148.95,30000.0,123.7322,123.9234,123.7322,123.832,30000.0
2010-10-21 11:50:00,148.98,149.0,148.83,148.92,24800.0,123.8569,123.8736,123.7322,123.807,24800.0
2010-10-21 11:55:00,148.91,149.3,148.91,149.24,26800.0,123.7987,124.123,123.7987,124.0731,26800.0
2010-10-21 12:00:00,149.26,149.26,149.03,149.13,21200.0,124.0897,124.0897,123.8985,123.9816,21200.0
2010-10-21 12:05:00,149.11,149.18,148.98,149.09,19400.0,123.965,124.0232,123.8569,123.9484,19400.0
2010-10-21 12:10:00,149.08,149.15,148.97,148.97,36400.0,123.9401,123.9983,123.8486,123.8486,36400.0
2010-10-21 12:15:00,148.95,149.17,148.88,149.17,47100.0,123.832,124.0149,123.7738,124.0149,47100.0
2010-10-21 12:20:00,149.17,149.17,149.01,149.05,21700.0,124.0149,124.0149,123.8819,123.9151,21700.0
2010-10-21 12:25:00,149.05,149.22,148.99,149.22,16100.0,123.9151,124.0565,123.8652,124.0565,16100.0
2010-10-21 12:30:00,149.2,149.2,148.95,148.98,15500.0,124.0398,124.0398,123.832,123.8569,15500.0
2010-10-21 12:35:00,148.95,148.96,148.5,148.56,81800.0,123.832,123.8403,123.4579,123.5078,81800.0
2010-10-21 12:40:00,148.54,148.67,148.46,148.58,27200.0,123.4911,123.5992,123.4246,123.5244,27200.0
2010-10-21 12:45:00,148.56,148.56,148.32,148.52,40200.0,123.5078,123.5078,123.3082,123.4745,40200.0
2010-10-21 12:50:00,148.5,148.59,148.43,148.48,20800.0,123.4579,123.5327,123.3997,123.4412,20800.0
2010-10-21 12:55:00,148.49,148.59,148.47,148.56,17000.0,123.4496,123.5327,123.4329,123.5078,17000.0
2010-10-21 13:00:00,148.56,148.9,148.56,148.88,24000.0,123.5078,123.7904,123.5078,123.7738,24000.0
2010-10-21 13:05:00,148.9,148.9,148.69,148.77,15700.0,123.7904,123.7904,123.6158,123.6823,15700.0
2010-10-21 13:10:00,148.78,148.92,148.77,148.87,27700.0,123.6907,123.807,123.6823,123.7655,27700.0
2010-10-21 13:15:00,148.89,148.89,148.71,148.81,27700.0,123.7821,123.7821,123.6325,123.7156,27700.0
2010-10-21 13:20:00,148.82,148.82,148.59,148.65,13500.0,123.7239,123.7239,123.5327,123.5826,13500.0
2010-10-21 13:25:00,148.67,148.74,148.59,148.72,5500.0,123.5992,123.6574,123.5327,123.6408,5500.0
2010-10-21 13:30:00,148.72,148.74,148.41,148.48,27200.0,123.6408,123.6574,123.3831,123.4412,27200.0
2010-10-21 13:35:00,148.5,148.69,148.5,148.62,27700.0,123.4579,123.6158,123.4579,123.5576,27700.0
2010-10-21 13:40:00,148.63,148.7,148.41,148.48,25800.0,123.566,123.6241,123.3831,123.4412,25800.0
2010-10-21 13:45:00,148.47,148.47,148.06,148.13,54100.0,123.4329,123.4329,123.0921,123.1503,54100.0
2010-10-21 13:50:00,148.15,148.17,147.69,147.77,113700.0,123.1669,123.1835,122.7845,122.851,113700.0
2010-10-21 13:55:00,147.78,147.83,147.47,147.59,101500.0,122.8593,122.9009,122.6016,122.7013,101500.0
2010-10-21 14:00:00,147.6,147.7,147.42,147.7,69900.0,122.7096,122.7928,122.56,122.7928,69900.0
2010-10-21 14:05:00,147.69,147.7,147.59,147.65,29600.0,122.7845,122.7928,122.7013,122.7512,29600.0
2010-10-21 14:10:00,147.66,147.8,147.61,147.69,68200.0,122.7595,122.8759,122.718,122.7845,68200.0
2010-10-21 14:15:00,147.73,147.92,147.64,147.87,34400.0,122.8177,122.9757,122.7429,122.9341,34400.0
2010-10-21 14:20:00,147.86,147.87,147.67,147.74,58000.0,122.9258,122.9341,122.7678,122.826,58000.0
2010-10-21 14:25:00,147.73,147.94,147.73,147.89,19900.0,122.8177,122.9923,122.8177,122.9507,19900.0
2010-10-21 14:30:00,147.87,148.05,147.86,147.91,22700.0,122.9341,123.0838,122.9258,122.9674,22700.0
2010-10-21 14:35:00,147.89,147.99,147.89,147.93,22100.0,122.9507,123.0339,122.9507,122.984,22100.0
2010-10-21 14:40:00,147.93,148.1,147.9,148.05,31400.0,122.984,123.1253,122.9591,123.0838,31400.0
2010-10-21 14:45:00,148.08,148.08,147.92,147.94,17200.0,123.1087,123.1087,122.9757,122.9923,17200.0
2010-10-21 14:50:00,147.95,148.28,147.92,148.24,46600.0,123.0006,123.275,122.9757,123.2417,46600.0
2010-10-21 14:55:00,148.25,148.27,148.12,148.17,30100.0,123.25,123.2667,123.142,123.1835,30100.0
2010-10-21 15:00:00,148.19,148.36,148.17,148.28,29200.0,123.2002,123.3415,123.1835,123.275,29200.0
2010-10-21 15:05:00,148.28,148.28,148.15,148.15,27300.0,123.275,123.275,123.1669,123.1669,27300.0
2010-10-21 15:10:00,148.16,148.28,148.09,148.26,33300.0,123.1752,123.275,123.117,123.2583,33300.0
2010-10-21 15:15:00,148.26,148.76,148.26,148.66,71900.0,123.2583,123.674,123.2583,123.5909,71900.0
2010-10-21 15:20:00,148.65,148.84,148.59,148.84,47000.0,123.5826,123.7405,123.5327,123.7405,47000.0
2010-10-21 15:25:00,148.84,148.92,148.71,148.84,44800.0,123.7405,123.807,123.6325,123.7405,44800.0
2010-10-21 15:30:00,148.84,148.96,148.63,148.66,63300.0,123.7405,123.8403,123.566,123.5909,63300.0
2010-10-21 15:35:00,148.65,148.85,148.65,148.77,33700.0,123.5826,123.7489,123.5826,123.6823,33700.0
2010-10-21 15:40:00,148.77,148.83,148.58,148.63,31700.0,123.6823,123.7322,123.5244,123.566,31700.0
2010-10-21 15:45:00,148.64,148.68,148.42,148.65,84000.0,123.5743,123.6075,123.3914,123.5826,84000.0
2010-10-21 15:50:00,148.63,148.68,148.5,148.66,39800.0,123.566,123.6075,123.4579,123.5909,39800.0
2010-10-21 15:55:00,148.67,148.76,148.63,148.7,53200.0,123.5992,123.674,123.566,123.6241,53200.0
2010-10-22 09:30:00,149.16,149.24,148.91,148.97,52800.0,124.0066,124.0731,123.7987,123.8486,52800.0
2010-10-22 09:35:00,148.97,149.43,148.86,149.43,77700.0,123.8486,124.231,123.7572,124.231,77700.0
2010-10-22 09:40:00,149.43,149.57,149.25,149.49,113900.0,124.231,124.3474,124.0814,124.2809,113900.0
2010-10-22 09:45:00,149.5,149.7,149.36,149.43,54200.0,124.2892,124.4555,124.1728,124.231,54200.0
2010-10-22 09:50:00,149.42,149.45,149.04,149.04,58100.0,124.2227,124.2477,123.9068,123.9068,58100.0
2010-10-22 09:55:00,149.04,149.23,148.9,148.91,47400.0,123.9068,124.0648,123.7904,123.7987,47400.0
2010-10-22 10:00:00,148.9,149.09,148.72,149.09,45900.0,123.7904,123.9484,123.6408,123.9484,45900.0
2010-10-22 10:05:00,149.07,149.18,149.0,149.1,66000.0,123.9318,124.0232,123.8736,123.9567,66000.0
2010-10-22 10:10:00,149.13,149.22,148.93,149.2,50100.0,123.9816,124.0565,123.8154,124.0398,50100.0
2010-10-22 10:15:00,149.17,149.34,149.11,149.33,35000.0,124.0149,124.1562,123.965,124.1479,35000.0
2010-10-22 10:20:00,149.34,149.37,149.1,149.13,31400.0,124.1562,124.1812,123.9567,123.9816,31400.0
2010-10-22 10:25:00,149.13,149.45,149.11,149.4,27600.0,123.9816,124.2477,123.965,124.2061,27600.0
2010-10-22 10:30:00,149.46,149.54,149.39,149.46,21400.0,124.256,124.3225,124.1978,124.256,21400.0
2010-10-22 10:35:00,149.46,149.47,149.37,149.39,20400.0,124.256,124.2643,124.1812,124.1978,20400.0
2010-10-22 10:40:00,149.4,149.43,149.3,149.39,21100.0,124.2061,124.231,124.123,124.1978,21100.0
2010-10-22 10:45:00,149.39,149.55,149.36,149.52,24400.0,124.1978,124.3308,124.1728,124.3059,24400.0
2010-10-22 10:50:00,149.57,149.65,149.5,149.58,23200.0,124.3474,124.4139,124.2892,124.3557,23200.0
2010-10-22 10:55:00,149.59,149.71,149.53,149.54,11800.0,124.3641,124.4638,124.3142,124.3225,11800.0
2010-10-22 11:00:00,149.55,149.63,149.43,149.62,12400.0,124.3308,124.3973,124.231,124.389,12400.0
2010-10-22 11:05:00,149.63,149.65,149.44,149.52,14600.0,124.3973,124.4139,124.2394,124.3059,14600.0
2010-10-22 11:10:00,149.5,149.57,149.38,149.38,17200.0,124.2892,124.3474,124.1895,124.1895,17200.0
2010-10-22 11:15:00,149.36,149.47,149.31,149.47,12300.0,124.1728,124.2643,124.1313,124.2643,12300.0
2010-10-22 11:20:00,149.48,149.54,149.35,149.35,13300.0,124.2726,124.3225,124.1645,124.1645,13300.0
2010-10-22 11:25:00,149.35,149.43,149.3,149.42,12700.0,124.1645,124.231,124.123,124.2227,12700.0
2010-10-22 11:30:00,149.43,149.59,149.43,149.54,13900.0,124.231,124.3641,124.231,124.3225,13900.0
2010-10-22 11:35:00,149.55,149.66,149.51,149.64,21100.0,124.3308,124.4223,124.2976,124.4056,21100.0
2010-10-22 11:40:00,149.64,149.66,149.58,149.58,16800.0,124.4056,124.4223,124.3557,124.3557,16800.0
2010-10-22 11:45:00,149.58,149.65,149.36,149.36,18600.0,124.3557,124.4139,124.1728,124.1728,18600.0
2010-10-22 11:50:00,149.37,149.44,149.28,149.4,16500.0,124.1812,124.2394,124.1063,124.2061,16500.0
2010-10-22 11:55:00,149.39,149.49,149.36,149.4,18800.0,124.1978,124.2809,124.1728,124.2061,18800.0
2010-10-22 12:00:00,149.38,149.44,149.37,149.4,18600.0,124.1895,124.2394,124.1812,124.2061,18600.0
2010-10-22 12:05:00,149.39,149.58,149.36,149.54,27500.0,124.1978,124.3557,124.1728,124.3225,27500.0
2010-10-22 12:10:00,149.55,149.56,149.44,149.45,30100.0,124.3308,124.3391,124.2394,124.2477,30100.0
2010-10-22 12:15:00,149.47,149.48,149.37,149.45,13300.0,124.2643,124.2726,124.1812,124.2477,13300.0
2010-10-22 12:20:00,149.47,149.56,149.44,149.53,33400.0,124.2643,124.3391,124.2394,124.3142,33400.0
2010-10-22 12:25:00,149.53,149.72,149.52,149.71,15300.0,124.3142,124.4721,124.3059,124.4638,15300.0
2010-10-22 12:30:00,149.7,149.8,149.7,149.72,18800.0,124.4555,124.5387,124.4555,124.4721,18800.0
2010-10-22 12:35:00,149.75,149.77,149.66,149.66,11200.0,124.4971,124.5137,124.4223,124.4223,11200.0
2010-10-22 12:40:00,149.66,149.71,149.64,149.69,8800.0,124.4223,124.4638,124.4056,124.4472,8800.0
2010-10-22 12:45:00,149.7,149.77,149.7,149.75,6500.0,124.4555,124.5137,124.4555,124.4971,6500.0
2010-10-22 12:50:00,149.76,149.77,149.66,149.66,8600.0,124.5054,124.5137,124.4223,124.4223,8600.0
2010-10-22 12:55:00,149.67,149.69,149.6,149.65,7200.0,124.4306,124.4472,124.3724,124.4139,7200.0
2010-10-22 13:00:00,149.68,149.69,149.56,149.6,19800.0,124.4389,124.4472,124.3391,124.3724,19800.0
2010-10-22 13:05:00,149.59,149.67,149.59,149.65,5400.0,124.3641,124.4306,124.3641,124.4139,5400.0
2010-10-22 13:10:00,149.66,149.66,149.58,149.59,11600.0,124.4223,124.4223,124.3557,124.3641,11600.0
2010-10-22 13:15:00,149.64,149.75,149.64,149.66,21300.0,124.4056,124.4971,124.4056,124.4223,21300.0
2010-10-22 13:20:00,149.65,149.7,149.62,149.67,14500.0,124.4139,124.4555,124.389,124.4306,14500.0
2010-10-22 13:25:00,149.66,149.77,149.66,149.68,22000.0,124.4223,124.5137,124.4223,124.4389,22000.0
2010-10-22 13:30:00,149.67,149.72,149.63,149.69,14300.0,124.4306,124.4721,124.3973,124.4472,14300.0
2010-10-22 13:35:00,149.68,149.68,149.64,149.65,7800.0,124.4389,124.4389,124.4056,124.4139,7800.0
2010-10-22 13:40:00,149.65,149.66,149.63,149.64,5800.0,124.4139,124.4223,124.3973,124.4056,5800.0
2010-10-22 13:45:00,149.64,149.64,149.61,149.62,21000.0,124.4056,124.4056,124.3807,124.389,21000.0
2010-10-22 13:50:00,149.63,149.64,149.53,149.54,17000.0,124.3973,124.4056,124.3142,124.3225,17000.0
2010-10-22 13:55:00,149.54,149.56,149.48,149.49,12600.0,124.3225,124.3391,124.2726,124.2809,12600.0
2010-10-22 14:00:00,149.5,149.52,149.5,149.5,11000.0,124.2892,124.3059,124.2892,124.2892,11000.0
2010-10-22 14:05:00,149.5,149.61,149.5,149.61,14400.0,124.2892,124.3807,124.2892,124.3807,14400.0
2010-10-22 14:10:00,149.62,149.66,149.59,149.64,8800.0,124.389,124.4223,124.3641,124.4056,8800.0
2010-10-22 14:15:00,149.65,149.69,149.64,149.66,18100.0,124.4139,124.4472,124.4056,124.4223,18100.0
2010-10-22 14:20:00,149.67,149.73,149.65,149.69,21300.0,124.4306,124.4805,124.4139,124.4472,21300.0
2010-10-22 14:25:00,149.69,149.87,149.67,149.84,20300.0,124.4472,124.5968,124.4306,124.5719,20300.0
2010-10-22 14:30:00,149.86,149.87,149.63,149.69,36400.0,124.5885,124.5968,124.3973,124.4472,36400.0
2010-10-22 14:35:00,149.7,149.8,149.7,149.71,24600.0,124.4555,124.5387,124.4555,124.4638,24600.0
2010-10-22 14:40:00,149.72,149.79,149.66,149.75,21300.0,124.4721,124.5303,124.4223,124.4971,21300.0
2010-10-22 14:45:00,149.75,149.83,149.71,149.74,28300.0,124.4971,124.5636,124.4638,124.4888,28300.0
2010-10-22 14:50:00,149.76,149.79,149.68,149.68,25200.0,124.5054,124.5303,124.4389,124.4389,25200.0
2010-10-22 14:55:00,149.68,149.71,149.62,149.66,35200.0,124.4389,124.4638,124.389,124.4223,35200.0
2010-10-22 15:00:00,149.65,149.72,149.6,149.72,19500.0,124.4139,124.4721,124.3724,124.4721,19500.0
2010-10-22 15:05:00,149.73,149.91,149.67,149.79,54000.0,124.4805,124.6301,124.4306,124.5303,54000.0
2010-10-22 15:10:00,149.79,149.81,149.68,149.73,27300.0,124.5303,124.547,124.4389,124.4805,27300.0
2010-10-22 15:15:00,149.74,149.77,149.69,149.7,17500.0,124.4888,124.5137,124.4472,124.4555,17500.0
2010-10-22 15:20:00,149.71,149.8,149.71,149.73,27600.0,124.4638,124.5387,124.4638,124.4805,27600.0
2010-10-22 15:25:00,149.74,149.81,149.74,149.76,26700.0,124.4888,124.547,124.4888,124.5054,26700.0
2010-10-22 15:30:00,149.76,149.81,149.74,149.78,20600.0,124.5054,124.547,124.4888,124.522,20600.0
2010-10-22 15:35:00,149.77,149.79,149.71,149.72,24100.0,124.5137,124.5303,124.4638,124.4721,24100.0
2010-10-22 15:40:00,149.72,149.76,149.68,149.72,41300.0,124.4721,124.5054,124.4389,124.4721,41300.0
2010-10-22 15:45:00,149.73,149.83,149.73,149.76,63100.0,124.4805,124.5636,124.4805,124.5054,63100.0
2010-10-22 15:50:00,149.77,149.88,149.77,149.83,62600.0,124.5137,124.6052,124.5137,124.5636,62600.0
2010-10-22 15:55:00,149.83,149.84,149.72,149.78,83200.0,124.5636,124.5719,124.4721,124.522,83200.0
2010-10-25 09:30:00,150.64,151.18,150.64,151.13,41100.0,125.237,125.6859,125.237,125.6444,41100.0
2010-10-25 09:35:00,151.12,151.41,151.12,151.39,46300.0,125.6361,125.8771,125.6361,125.8605,46300.0
2010-10-25 09:40:00,151.4,151.64,151.4,151.51,37900.0,125.8688,126.0684,125.8688,125.9603,37900.0
2010-10-25 09:45:00,151.53,151.61,151.43,151.56,46300.0,125.9769,126.0434,125.8938,126.0019,46300.0
2010-10-25 09:50:00,151.56,151.66,151.56,151.61,20000.0,126.0019,126.085,126.0019,126.0434,20000.0
2010-10-25 09:55:00,151.6,151.86,151.6,151.8,152600.0,126.0351,126.2513,126.0351,126.2014,152600.0
2010-10-25 10:00:00,151.93,152.13,151.63,151.81,162300.0,126.3095,126.4757,126.0601,126.2097,162300.0
2010-10-25 10:05:00,151.8,151.92,151.65,151.7,41400.0,126.2014,126.3011,126.0767,126.1182,41400.0
2010-10-25 10:10:00,151.68,151.83,151.58,151.59,55900.0,126.1016,126.2263,126.0185,126.0268,55900.0
2010-10-25 10:15:00,151.63,151.8,151.56,151.63,17900.0,126.0601,126.2014,126.0019,126.0601,17900.0
2010-10-25 10:20:00,151.63,151.71,151.55,151.6,13800.0,126.0601,126.1266,125.9935,126.0351,13800.0
2010-10-25 10:25:00,151.6,151.68,151.53,151.56,18400.0,126.0351,126.1016,125.9769,126.0019,18400.0
2010-10-25 10:30:00,151.53,151.66,151.25,151.36,41900.0,125.9769,126.085,125.7441,125.8356,41900.0
2010-10-25 10:35:00,151.34,151.34,151.05,151.27,62400.0,125.819,125.819,125.5779,125.7608,62400.0
2010-10-25 10:40:00,151.27,151.3,150.72,150.92,95400.0,125.7608,125.7857,125.3035,125.4698,95400.0
2010-10-25 10:45:00,150.9,151.07,150.9,151.05,35700.0,125.4532,125.5945,125.4532,125.5779,35700.0
2010-10-25 10:50:00,151.05,151.09,150.95,151.03,33400.0,125.5779,125.6111,125.4947,125.5612,33400.0
2010-10-25 10:55:00,151.02,151.09,150.91,150.93,47300.0,125.5529,125.6111,125.4615,125.4781,47300.0
2010-10-25 11:00:00,150.93,150.97,150.74,150.77,47300.0,125.4781,125.5113,125.3201,125.3451,47300.0
2010-10-25 11:05:00,150.75,150.95,150.67,150.93,44600.0,125.3284,125.4947,125.2619,125.4781,44600.0
2010-10-25 11:10:00,150.93,150.97,150.85,150.95,30800.0,125.4781,125.5113,125.4116,125.4947,30800.0
2010-10-25 11:15:00,150.94,151.05,150.74,151.02,45600.0,125.4864,125.5779,125.3201,125.5529,45600.0
2010-10-25 11:20:00,151.03,151.1,151.0,151.02,47500.0,125.5612,125.6194,125.5363,125.5529,47500.0
2010-10-25 11:25:00,151.0,151.1,150.96,151.09,36000.0,125.5363,125.6194,125.503,125.6111,36000.0
2010-10-25 11:30:00,151.09,151.18,151.09,151.15,52600.0,125.6111,125.6859,125.6111,125.661,52600.0
2010-10-25 11:35:00,151.15,151.15,151.01,151.06,54600.0,125.661,125.661,125.5446,125.5862,54600.0
2010-10-25 11:40:00,151.06,151.09,150.99,151.09,21600.0,125.5862,125.6111,125.528,125.6111,21600.0
2010-10-25 11:45:00,151.07,151.12,151.07,151.1,29700.0,125.5945,125.6361,125.5945,125.6194,29700.0
2010-10-25 11:50:00,151.1,151.1,150.94,150.94,21500.0,125.6194,125.6194,125.4864,125.4864,21500.0
2010-10-25 11:55:00,150.93,151.03,150.92,150.99,19300.0,125.4781,125.5612,125.4698,125.528,19300.0
2010-10-25 12:00:00,151.0,151.04,150.99,151.01,20200.0,125.5363,125.5695,125.528,125.5446,20200.0
2010-10-25 12:05:00,151.01,151.01,150.87,150.96,30000.0,125.5446,125.5446,125.4282,125.503,30000.0
2010-10-25 12:10:00,150.97,150.99,150.95,150.97,15300.0,125.5113,125.528,125.4947,125.5113,15300.0
2010-10-25 12:15:00,150.96,151.0,150.83,150.84,36800.0,125.503,125.5363,125.395,125.4033,36800.0
2010-10-25 12:20:00,150.85,150.9,150.57,150.71,128800.0,125.4116,125.4532,125.1788,125.2952,128800.0
2010-10-25 12:25:00,150.71,150.76,150.62,150.73,52500.0,125.2952,125.3368,125.2204,125.3118,52500.0
2010-10-25 12:30:00,150.74,150.74,150.64,150.67,33400.0,125.3201,125.3201,125.237,125.2619,33400.0
2010-10-25 12:35:00,150.68,150.84,150.67,150.8,34100.0,125.2703,125.4033,125.2619,125.37,34100.0
2010-10-25 12:40:00,150.8,150.91,150.8,150.87,44700.0,125.37,125.4615,125.37,125.4282,44700.0
2010-10-25 12:45:00,150.86,150.91,150.81,150.82,20000.0,125.4199,125.4615,125.3783,125.3866,20000.0
2010-10-25 12:50:00,150.83,150.84,150.77,150.79,17400.0,125.395,125.4033,125.3451,125.3617,17400.0
2010-10-25 12:55:00,150.8,150.92,150.78,150.8,16700.0,125.37,125.4698,125.3534,125.37,16700.0
2010-10-25 13:00:00,150.8,150.95,150.72,150.91,25200.0,125.37,125.4947,125.3035,125.4615,25200.0
2010-10-25 13:05:00,150.91,150.99,150.89,150.96,19100.0,125.4615,125.528,125.4448,125.503,19100.0
2010-10-25 13:10:00,150.97,151.0,150.95,150.95,17000.0,125.5113,125.5363,125.4947,125.4947,17000.0
2010-10-25 13:15:00,150.95,151.04,150.91,151.01,54000.0,125.4947,125.5695,125.4615,125.5446,54000.0
2010-10-25 13:20:00,151.02,151.1,151.0,151.06,19300.0,125.5529,125.6194,125.5363,125.5862,19300.0
2010-10-25 13:25:00,151.06,151.19,151.04,151.12,44200.0,125.5862,125.6942,125.5695,125.6361,44200.0
2010-10-25 13:30:00,151.14,151.21,151.04,151.05,40500.0,125.6527,125.7109,125.5695,125.5779,40500.0
2010-10-25 13:35:00,151.05,151.1,151.04,151.08,19100.0,125.5779,125.6194,125.5695,125.6028,19100.0
2010-10-25 13:40:00,151.11,151.14,151.09,151.13,15600.0,125.6277,125.6527,125.6111,125.6444,15600.0
2010-10-25 13:45:00,151.12,151.15,151.08,151.08,16000.0,125.6361,125.661,125.6028,125.6028,16000.0
2010-10-25 13:50:00,151.05,151.05,150.94,150.94,14900.0,125.5779,125.5779,125.4864,125.4864,14900.0
2010-10-25 13:55:00,150.96,151.05,150.92,151.05,40300.0,125.503,125.5779,125.4698,125.5779,40300.0
2010-10-25 14:00:00,151.05,151.05,150.99,151.02,8900.0,125.5779,125.5779,125.528,125.5529,8900.0
2010-10-25 14:05:00,151.01,151.11,150.98,151.11,5200.0,125.5446,125.6277,125.5197,125.6277,5200.0
2010-10-25 14:10:00,151.12,151.14,151.03,151.03,23700.0,125.6361,125.6527,125.5612,125.5612,23700.0
2010-10-25 14:15:00,151.02,151.08,151.02,151.04,16100.0,125.5529,125.6028,125.5529,125.5695,16100.0
2010-10-25 14:20:00,151.04,151.16,151.04,151.09,26900.0,125.5695,125.6693,125.5695,125.6111,26900.0
2010-10-25 14:25:00,151.08,151.13,151.08,151.09,7900.0,125.6028,125.6444,125.6028,125.6111,7900.0
2010-10-25 14:30:00,151.09,151.22,151.04,151.07,39900.0,125.6111,125.7192,125.5695,125.5945,39900.0
2010-10-25 14:35:00,151.1,151.12,150.81,150.99,66600.0,125.6194,125.6361,125.3783,125.528,66600.0
2010-10-25 14:40:00,150.99,150.99,150.8,150.9,44100.0,125.528,125.528,125.37,125.4532,44100.0
2010-10-25 14:45:00,150.91,151.03,150.91,150.93,34800.0,125.4615,125.5612,125.4615,125.4781,34800.0
2010-10-25 14:50:00,150.94,151.07,150.94,151.01,42900.0,125.4864,125.5945,125.4864,125.5446,42900.0
2010-10-25 14:55:00,151.01,151.04,150.98,151.01,13400.0,125.5446,125.5695,125.5197,125.5446,13400.0
2010-10-25 15:00:00,151.01,151.16,151.01,151.08,48200.0,125.5446,125.6693,125.5446,125.6028,48200.0
2010-10-25 15:05:00,151.09,151.19,151.06,151.13,27900.0,125.6111,125.6942,125.5862,125.6444,27900.0
2010-10-25 15:10:00,151.15,151.16,151.07,151.09,27400.0,125.661,125.6693,125.5945,125.6111,27400.0
2010-10-25 15:15:00,151.1,151.17,151.1,151.12,26500.0,125.6194,125.6776,125.6194,125.6361,26500.0
2010-10-25 15:20:00,151.13,151.32,151.12,151.28,34400.0,125.6444,125.8023,125.6361,125.7691,34400.0
2010-10-25 15:25:00,151.3,151.42,151.3,151.35,47100.0,125.7857,125.8855,125.7857,125.8273,47100.0
2010-10-25 15:30:00,151.35,151.4,151.2,151.2,32500.0,125.8273,125.8688,125.7026,125.7026,32500.0
2010-10-25 15:35:00,151.21,151.24,150.93,150.93,57100.0,125.7109,125.7358,125.4781,125.4781,57100.0
2010-10-25 15:40:00,150.92,151.05,150.83,150.97,55800.0,125.4698,125.5779,125.395,125.5113,55800.0
2010-10-25 15:45:00,150.97,150.97,150.52,150.68,135000.0,125.5113,125.5113,125.1372,125.2703,135000.0
2010-10-25 15:50:00,150.67,150.81,150.58,150.75,123100.0,125.2619,125.3783,125.1871,125.3284,123100.0
2010-10-25 15:55:00,150.76,150.77,150.61,150.66,76500.0,125.3368,125.3451,125.2121,125.2536,76500.0
2010-10-26 09:30:00,149.86,149.89,149.54,149.62,76200.0,124.5885,124.6135,124.3225,124.389,76200.0
2010-10-26 09:35:00,149.62,149.64,149.14,149.35,127500.0,124.389,124.4056,123.9899,124.1645,127500.0
2010-10-26 09:40:00,149.33,149.52,149.22,149.42,67900.0,124.1479,124.3059,124.0565,124.2227,67900.0
2010-10-26 09:45:00,149.42,149.6,149.29,149.56,80900.0,124.2227,124.3724,124.1147,124.3391,80900.0
2010-10-26 09:50:00,149.56,149.7,149.52,149.57,81900.0,124.3391,124.4555,124.3059,124.3474,81900.0
2010-10-26 09:55:00,149.57,149.72,149.57,149.61,48900.0,124.3474,124.4721,124.3474,124.3807,48900.0
2010-10-26 10:00:00,149.63,150.31,149.62,150.14,177800.0,124.3973,124.9626,124.389,124.8213,177800.0
2010-10-26 10:05:00,150.15,150.33,150.04,150.24,109800.0,124.8296,124.9793,124.7382,124.9045,109800.0
2010-10-26 10:10:00,150.25,150.33,150.16,150.32,60500.0,124.9128,124.9793,124.8379,124.971,60500.0
2010-10-26 10:15:00,150.34,150.71,150.33,150.71,89700.0,124.9876,125.2952,124.9793,125.2952,89700.0
2010-10-26 10:20:00,150.7,150.86,150.68,150.78,79900.0,125.2869,125.4199,125.2703,125.3534,79900.0
2010-10-26 10:25:00,150.79,150.92,150.62,150.64,51900.0,125.3617,125.4698,125.2204,125.237,51900.0
2010-10-26 10:30:00,150.65,150.78,150.65,150.74,53600.0,125.2453,125.3534,125.2453,125.3201,53600.0
2010-10-26 10:35:00,150.74,150.75,150.42,150.45,49300.0,125.3201,125.3284,125.0541,125.079,49300.0
2010-10-26 10:40:00,150.47,150.54,150.33,150.39,38000.0,125.0957,125.1539,124.9793,125.0292,38000.0
2010-10-26 10:45:00,150.38,150.54,150.38,150.48,26200.0,125.0208,125.1539,125.0208,125.104,26200.0
2010-10-26 10:50:00,150.46,150.66,150.45,150.57,20000.0,125.0874,125.2536,125.079,125.1788,20000.0
2010-10-26 10:55:00,150.55,150.89,150.55,150.86,53200.0,125.1622,125.4448,125.1622,125.4199,53200.0
2010-10-26 11:00:00,150.85,151.1,150.78,150.82,73600.0,125.4116,125.6194,125.3534,125.3866,73600.0
2010-10-26 11:05:00,150.82,150.85,150.49,150.54,48100.0,125.3866,125.4116,125.1123,125.1539,48100.0
2010-10-26 11:10:00,150.54,150.66,150.45,150.65,43000.0,125.1539,125.2536,125.079,125.2453,43000.0
2010-10-26 11:15:00,150.67,150.85,150.66,150.77,39300.0,125.2619,125.4116,125.2536,125.3451,39300.0
2010-10-26 11:20:00,150.8,151.21,150.8,151.17,62900.0,125.37,125.7109,125.37,125.6776,62900.0
2010-10-26 11:25:00,151.18,151.18,151.05,151.08,29700.0,125.6859,125.6859,125.5779,125.6028,29700.0
2010-10-26 11:30:00,151.07,151.08,150.98,151.0,33700.0,125.5945,125.6028,125.5197,125.5363,33700.0
2010-10-26 11:35:00,151.0,151.06,150.96,151.03,14500.0,125.5363,125.5862,125.503,125.5612,14500.0
2010-10-26 11:40:00,151.02,151.02,150.91,150.93,19200.0,125.5529,125.5529,125.4615,125.4781,19200.0
2010-10-26 11:45:00,150.93,151.12,150.91,151.06,21700.0,125.4781,125.6361,125.4615,125.5862,21700.0
2010-10-26 11:50:00,151.06,151.17,151.05,151.16,33000.0,125.5862,125.6776,125.5779,125.6693,33000.0
2010-10-26 11:55:00,151.16,151.2,151.09,151.19,36700.0,125.6693,125.7026,125.6111,125.6942,36700.0
2010-10-26 12:00:00,151.19,151.35,151.13,151.16,71600.0,125.6942,125.8273,125.6444,125.6693,71600.0
2010-10-26 12:05:00,151.16,151.18,151.07,151.17,34600.0,125.6693,125.6859,125.5945,125.6776,34600.0
2010-10-26 12:10:00,151.18,151.38,151.14,151.35,58800.0,125.6859,125.8522,125.6527,125.8273,58800.0
2010-10-26 12:15:00,151.34,151.37,151.25,151.27,30700.0,125.819,125.8439,125.7441,125.7608,30700.0
2010-10-26 12:20:00,151.28,151.3,151.2,151.24,29100.0,125.7691,125.7857,125.7026,125.7358,29100.0
2010-10-26 12:25:00,151.24,151.28,151.2,151.21,13300.0,125.7358,125.7691,125.7026,125.7109,13300.0
2010-10-26 12:30:00,151.2,151.2,151.12,151.12,20700.0,125.7026,125.7026,125.6361,125.6361,20700.0
2010-10-26 12:35:00,151.12,151.21,151.11,151.14,34000.0,125.6361,125.7109,125.6277,125.6527,34000.0
2010-10-26 12:40:00,151.14,151.19,151.01,151.01,27500.0,125.6527,125.6942,125.5446,125.5446,27500.0
2010-10-26 12:45:00,151.0,151.07,150.98,151.06,18000.0,125.5363,125.5945,125.5197,125.5862,18000.0
2010-10-26 12:50:00,151.06,151.12,151.03,151.05,23600.0,125.5862,125.6361,125.5612,125.5779,23600.0
2010-10-26 12:55:00,151.05,151.12,151.03,151.08,28900.0,125.5779,125.6361,125.5612,125.6028,28900.0
2010-10-26 13:00:00,151.09,151.16,151.09,151.14,31400.0,125.6111,125.6693,125.6111,125.6527,31400.0
2010-10-26 13:05:00,151.14,151.27,151.11,151.27,41400.0,125.6527,125.7608,125.6277,125.7608,41400.0
2010-10-26 13:10:00,151.27,151.35,151.26,151.34,58900.0,125.7608,125.8273,125.7524,125.819,58900.0
2010-10-26 13:15:00,151.35,151.44,151.24,151.27,42400.0,125.8273,125.9021,125.7358,125.7608,42400.0
2010-10-26 13:20:00,151.27,151.31,151.2,151.22,39200.0,125.7608,125.794,125.7026,125.7192,39200.0
2010-10-26 13:25:00,151.24,151.25,150.99,151.02,43100.0,125.7358,125.7441,125.528,125.5529,43100.0
2010-10-26 13:30:00,151.03,151.11,151.02,151.1,33300.0,125.5612,125.6277,125.5529,125.6194,33300.0
2010-10-26 13:35:00,151.1,151.12,151.05,151.07,11200.0,125.6194,125.6361,125.5779,125.5945,11200.0
2010-10-26 13:40:00,151.07,151.2,151.07,151.19,27200.0,125.5945,125.7026,125.5945,125.6942,27200.0
2010-10-26 13:45:00,151.2,151.2,151.07,151.07,10300.0,125.7026,125.7026,125.5945,125.5945,10300.0
2010-10-26 13:50:00,151.07,151.1,150.77,150.83,60000.0,125.5945,125.6194,125.3451,125.395,60000.0
2010-10-26 13:55:00,150.83,150.89,150.77,150.81,40600.0,125.395,125.4448,125.3451,125.3783,40600.0
2010-10-26 14:00:00,150.81,150.93,150.74,150.78,39400.0,125.3783,125.4781,125.3201,125.3534,39400.0
2010-10-26 14:05:00,150.78,150.83,150.6,150.64,61600.0,125.3534,125.395,125.2037,125.237,61600.0
2010-10-26 14:10:00,150.63,150.73,150.53,150.73,29200.0,125.2287,125.3118,125.1455,125.3118,29200.0
2010-10-26 14:15:00,150.73,150.85,150.69,150.83,43800.0,125.3118,125.4116,125.2786,125.395,43800.0
2010-10-26 14:20:00,150.83,150.87,150.73,150.73,30200.0,125.395,125.4282,125.3118,125.3118,30200.0
2010-10-26 14:25:00,150.73,150.87,150.71,150.83,26900.0,125.3118,125.4282,125.2952,125.395,26900.0
2010-10-26 14:30:00,150.84,150.87,150.67,150.74,57200.0,125.4033,125.4282,125.2619,125.3201,57200.0
2010-10-26 14:35:00,150.73,150.93,150.71,150.87,36000.0,125.3118,125.4781,125.2952,125.4282,36000.0
2010-10-26 14:40:00,150.9,150.91,150.75,150.75,42600.0,125.4532,125.4615,125.3284,125.3284,42600.0
2010-10-26 14:45:00,150.74,150.82,150.69,150.82,26400.0,125.3201,125.3866,125.2786,125.3866,26400.0
2010-10-26 14:50:00,150.82,150.88,150.77,150.84,25800.0,125.3866,125.4365,125.3451,125.4033,25800.0
2010-10-26 14:55:00,150.85,150.94,150.8,150.8,48700.0,125.4116,125.4864,125.37,125.37,48700.0
2010-10-26 15:00:00,150.81,150.88,150.79,150.87,21500.0,125.3783,125.4365,125.3617,125.4282,21500.0
2010-10-26 15:05:00,150.87,150.92,150.82,150.88,28300.0,125.4282,125.4698,125.3866,125.4365,28300.0
2010-10-26 15:10:00,150.9,150.99,150.84,150.86,42100.0,125.4532,125.528,125.4033,125.4199,42100.0
2010-10-26 15:15:00,150.87,151.03,150.84,151.0,60400.0,125.4282,125.5612,125.4033,125.5363,60400.0
2010-10-26 15:20:00,151.03,151.11,150.98,151.0,55600.0,125.5612,125.6277,125.5197,125.5363,55600.0
2010-10-26 15:25:00,151.0,151.06,150.91,150.91,43300.0,125.5363,125.5862,125.4615,125.4615,43300.0
2010-10-26 15:30:00,150.9,150.96,150.84,150.96,50200.0,125.4532,125.503,125.4033,125.503,50200.0
2010-10-26 15:35:00,150.96,150.97,150.83,150.88,47500.0,125.503,125.5113,125.395,125.4365,47500.0
2010-10-26 15:40:00,150.88,150.9,150.75,150.76,56100.0,125.4365,125.4532,125.3284,125.3368,56100.0
2010-10-26 15:45:00,150.76,150.77,150.49,150.6,103500.0,125.3368,125.3451,125.1123,125.2037,103500.0
2010-10-26 15:50:00,150.6,150.62,150.5,150.52,90500.0,125.2037,125.2204,125.1206,125.1372,90500.0
2010-10-26 15:55:00,150.52,150.57,150.42,150.43,83500.0,125.1372,125.1788,125.0541,125.0624,83500.0
2010-10-27 09:30:00,149.63,149.68,149.3,149.63,62200.0,124.3973,124.4389,124.123,124.3973,62200.0
2010-10-27 09:35:00,149.63,150.02,149.6,150.0,92100.0,124.3973,124.7216,124.3724,124.7049,92100.0
2010-10-27 09:40:00,150.0,150.2,149.98,150.03,81100.0,124.7049,124.8712,124.6883,124.7299,81100.0
2010-10-27 09:45:00,150.02,150.04,149.81,150.04,85700.0,124.7216,124.7382,124.547,124.7382,85700.0
2010-10-27 09:50:00,150.02,150.15,149.96,150.02,59300.0,124.7216,124.8296,124.6717,124.7216,59300.0
2010-10-27 09:55:00,150.04,150.24,150.04,150.22,48400.0,124.7382,124.9045,124.7382,124.8878,48400.0
2010-10-27 10:00:00,150.24,150.47,149.94,150.17,139500.0,124.9045,125.0957,124.655,124.8463,139500.0
2010-10-27 10:05:00,150.15,150.23,149.93,150.03,91500.0,124.8296,124.8961,124.6467,124.7299,91500.0
2010-10-27 10:10:00,150.01,150.2,149.95,150.09,76700.0,124.7132,124.8712,124.6634,124.7797,76700.0
2010-10-27 10:15:00,150.1,150.27,150.02,150.05,79300.0,124.7881,124.9294,124.7216,124.7465,79300.0
2010-10-27 10:20:00,150.06,150.09,149.59,149.59,92100.0,124.7548,124.7797,124.3641,124.3641,92100.0
2010-10-27 10:25:00,149.59,149.66,149.39,149.56,64200.0,124.3641,124.4223,124.1978,124.3391,64200.0
2010-10-27 10:30:00,149.6,149.8,149.47,149.77,75600.0,124.3724,124.5387,124.2643,124.5137,75600.0
2010-10-27 10:35:00,149.77,149.77,149.59,149.69,63000.0,124.5137,124.5137,124.3641,124.4472,63000.0
2010-10-27 10:40:00,149.71,149.81,149.69,149.79,44300.0,124.4638,124.547,124.4472,124.5303,44300.0
2010-10-27 10:45:00,149.79,149.86,149.67,149.71,76500.0,124.5303,124.5885,124.4306,124.4638,76500.0
2010-10-27 10:50:00,149.73,149.78,149.5,149.73,100900.0,124.4805,124.522,124.2892,124.4805,100900.0
2010-10-27 10:55:00,149.75,149.76,149.26,149.29,68200.0,124.4971,124.5054,124.0897,124.1147,68200.0
2010-10-27 11:00:00,149.29,149.34,149.03,149.14,93300.0,124.1147,124.1562,123.8985,123.9899,93300.0
2010-10-27 11:05:00,149.14,149.14,148.83,148.94,97100.0,123.9899,123.9899,123.7322,123.8237,97100.0
2010-10-27 11:10:00,148.93,149.07,148.89,149.06,75000.0,123.8154,123.9318,123.7821,123.9234,75000.0
2010-10-27 11:15:00,149.06,149.15,149.01,149.12,50700.0,123.9234,123.9983,123.8819,123.9733,50700.0
2010-10-27 11:20:00,149.13,149.18,149.07,149.12,45300.0,123.9816,124.0232,123.9318,123.9733,45300.0
2010-10-27 11:25:00,149.1,149.13,148.91,148.97,60900.0,123.9567,123.9816,123.7987,123.8486,60900.0
2010-10-27 11:30:00,148.96,149.12,148.88,149.05,63200.0,123.8403,123.9733,123.7738,123.9151,63200.0
2010-10-27 11:35:00,149.06,149.42,149.06,149.36,64200.0,123.9234,124.2227,123.9234,124.1728,64200.0
2010-10-27 11:40:00,149.37,149.48,149.37,149.46,35200.0,124.1812,124.2726,124.1812,124.256,35200.0
2010-10-27 11:45:00,149.46,149.5,149.39,149.49,18900.0,124.256,124.2892,124.1978,124.2809,18900.0
2010-10-27 11:50:00,149.49,149.62,149.47,149.55,45300.0,124.2809,124.389,124.2643,124.3308,45300.0
2010-10-27 11:55:00,149.56,149.56,149.41,149.42,34200.0,124.3391,124.3391,124.2144,124.2227,34200.0
2010-10-27 12:00:00,149.42,149.49,149.39,149.39,27900.0,124.2227,124.2809,124.1978,124.1978,27900.0
2010-10-27 12:05:00,149.38,149.44,149.33,149.39,26100.0,124.1895,124.2394,124.1479,124.1978,26100.0
2010-10-27 12:10:00,149.38,149.54,149.38,149.5,14600.0,124.1895,124.3225,124.1895,124.2892,14600.0
2010-10-27 12:15:00,149.5,149.56,149.46,149.46,27000.0,124.2892,124.3391,124.256,124.256,27000.0
2010-10-27 12:20:00,149.46,149.5,149.43,149.47,30200.0,124.256,124.2892,124.231,124.2643,30200.0
2010-10-27 12:25:00,149.48,149.5,149.41,149.41,13500.0,124.2726,124.2892,124.2144,124.2144,13500.0
2010-10-27 12:30:00,149.4,149.52,149.4,149.46,24900.0,124.2061,124.3059,124.2061,124.256,24900.0
2010-10-27 12:35:00,149.47,149.47,149.34,149.38,26300.0,124.2643,124.2643,124.1562,124.1895,26300.0
2010-10-27 12:40:00,149.35,149.35,149.19,149.21,27400.0,124.1645,124.1645,124.0315,124.0481,27400.0
2010-10-27 12:45:00,149.21,149.29,149.21,149.27,30400.0,124.0481,124.1147,124.0481,124.098,30400.0
2010-10-27 12:50:00,149.27,149.33,149.27,149.31,19600.0,124.098,124.1479,124.098,124.1313,19600.0
2010-10-27 12:55:00,149.31,149.34,149.27,149.29,12900.0,124.1313,124.1562,124.098,124.1147,12900.0
2010-10-27 13:00:00,149.3,149.41,149.3,149.36,25200.0,124.123,124.2144,124.123,124.1728,25200.0
2010-10-27 13:05:00,149.37,149.41,149.32,149.33,12200.0,124.1812,124.2144,124.1396,124.1479,12200.0
2010-10-27 13:10:00,149.33,149.34,149.13,149.14,31800.0,124.1479,124.1562,123.9816,123.9899,31800.0
2010-10-27 13:15:00,149.14,149.14,148.97,149.06,49800.0,123.9899,123.9899,123.8486,123.9234,49800.0
2010-10-27 13:20:00,149.06,149.16,148.99,149.12,27900.0,123.9234,124.0066,123.8652,123.9733,27900.0
2010-10-27 13:25:00,149.14,149.3,149.03,149.29,45300.0,123.9899,124.123,123.8985,124.1147,45300.0
2010-10-27 13:30:00,149.29,149.29,149.16,149.19,46900.0,124.1147,124.1147,124.0066,124.0315,46900.0
2010-10-27 13:35:00,149.18,149.23,149.17,149.23,12900.0,124.0232,124.0648,124.0149,124.0648,12900.0
2010-10-27 13:40:00,149.21,149.29,149.16,149.29,16000.0,124.0481,124.1147,124.0066,124.1147,16000.0
2010-10-27 13:45:00,149.31,149.4,149.27,149.37,21200.0,124.1313,124.2061,124.098,124.1812,21200.0
2010-10-27 13:50:00,149.4,149.4,149.28,149.29,35400.0,124.2061,124.2061,124.1063,124.1147,35400.0
2010-10-27 13:55:00,149.32,149.53,149.32,149.53,29800.0,124.1396,124.3142,124.1396,124.3142,29800.0
2010-10-27 14:00:00,149.55,149.58,149.52,149.57,30400.0,124.3308,124.3557,124.3059,124.3474,30400.0
2010-10-27 14:05:00,149.56,149.75,149.55,149.75,29800.0,124.3391,124.4971,124.3308,124.4971,29800.0
2010-10-27 14:10:00,149.75,149.76,149.67,149.69,26300.0,124.4971,124.5054,124.4306,124.4472,26300.0
2010-10-27 14:15:00,149.7,149.72,149.6,149.61,34400.0,124.4555,124.4721,124.3724,124.3807,34400.0
2010-10-27 14:20:00,149.6,149.6,149.5,149.58,37500.0,124.3724,124.3724,124.2892,124.3557,37500.0
2010-10-27 14:25:00,149.57,149.6,149.53,149.56,17100.0,124.3474,124.3724,124.3142,124.3391,17100.0
2010-10-27 14:30:00,149.55,149.61,149.52,149.59,19800.0,124.3308,124.3807,124.3059,124.3641,19800.0
2010-10-27 14:35:00,149.57,149.8,149.46,149.75,59100.0,124.3474,124.5387,124.256,124.4971,59100.0
2010-10-27 14:40:00,149.74,149.95,149.73,149.85,54700.0,124.4888,124.6634,124.4805,124.5802,54700.0
2010-10-27 14:45:00,149.86,149.98,149.81,149.82,40300.0,124.5885,124.6883,124.547,124.5553,40300.0
2010-10-27 14:50:00,149.83,149.88,149.76,149.84,28000.0,124.5636,124.6052,124.5054,124.5719,28000.0
2010-10-27 14:55:00,149.86,149.91,149.76,149.76,63500.0,124.5885,124.6301,124.5054,124.5054,63500.0
2010-10-27 15:00:00,149.78,149.88,149.74,149.75,42800.0,124.522,124.6052,124.4888,124.4971,42800.0
2010-10-27 15:05:00,149.76,149.9,149.76,149.84,43900.0,124.5054,124.6218,124.5054,124.5719,43900.0
2010-10-27 15:10:00,149.82,149.85,149.66,149.7,53800.0,124.5553,124.5802,124.4223,124.4555,53800.0
2010-10-27 15:15:00,149.7,149.73,149.63,149.72,42600.0,124.4555,124.4805,124.3973,124.4721,42600.0
2010-10-27 15:20:00,149.72,149.98,149.66,149.97,62800.0,124.4721,124.6883,124.4223,124.68,62800.0
2010-10-27 15:25:00,149.96,150.08,149.93,149.97,46600.0,124.6717,124.7714,124.6467,124.68,46600.0
2010-10-27 15:30:00,149.97,150.12,149.95,150.12,45500.0,124.68,124.8047,124.6634,124.8047,45500.0
2010-10-27 15:35:00,150.12,150.26,150.11,150.26,52000.0,124.8047,124.9211,124.7964,124.9211,52000.0
2010-10-27 15:40:00,150.25,150.3,150.15,150.21,45500.0,124.9128,124.9543,124.8296,124.8795,45500.0
2010-10-27 15:45:00,150.21,150.27,150.09,150.17,112900.0,124.8795,124.9294,124.7797,124.8463,112900.0
2010-10-27 15:50:00,150.17,150.37,150.17,150.34,143900.0,124.8463,125.0125,124.8463,124.9876,143900.0
2010-10-27 15:55:00,150.33,150.45,150.28,150.4,145100.0,124.9793,125.079,124.9377,125.0375,145100.0
2010-10-28 09:30:00,151.29,151.42,151.06,151.41,104600.0,125.7774,125.8855,125.5862,125.8771,104600.0
2010-10-28 09:35:00,151.41,151.51,151.17,151.42,80500.0,125.8771,125.9603,125.6776,125.8855,80500.0
2010-10-28 09:40:00,151.41,151.45,150.9,150.95,81800.0,125.8771,125.9104,125.4532,125.4947,81800.0
2010-10-28 09:45:00,150.93,151.13,150.83,150.83,46300.0,125.4781,125.6444,125.395,125.395,46300.0
2010-10-28 09:50:00,150.81,151.01,150.71,150.99,39100.0,125.3783,125.5446,125.2952,125.528,39100.0
2010-10-28 09:55:00,151.0,151.05,150.75,150.81,49600.0,125.5363,125.5779,125.3284,125.3783,49600.0
2010-10-28 10:00:00,150.83,151.02,150.81,150.86,33600.0,125.395,125.5529,125.3783,125.4199,33600.0
2010-10-28 10:05:00,150.89,150.92,150.65,150.73,46600.0,125.4448,125.4698,125.2453,125.3118,46600.0
2010-10-28 10:10:00,150.72,150.74,150.41,150.46,59200.0,125.3035,125.3201,125.0458,125.0874,59200.0
2010-10-28 10:15:00,150.44,150.46,150.05,150.17,69000.0,125.0707,125.0874,124.7465,124.8463,69000.0
2010-10-28 10:20:00,150.15,150.15,149.94,149.96,28800.0,124.8296,124.8296,124.655,124.6717,28800.0
2010-10-28 10:25:00,149.95,149.96,149.73,149.79,41700.0,124.6634,124.6717,124.4805,124.5303,41700.0
2010-10-28 10:30:00,149.79,149.87,149.67,149.87,38700.0,124.5303,124.5968,124.4306,124.5968,38700.0
2010-10-28 10:35:00,149.88,149.94,149.68,149.84,53400.0,124.6052,124.655,124.4389,124.5719,53400.0
2010-10-28 10:40:00,149.84,149.9,149.78,149.86,42000.0,124.5719,124.6218,124.522,124.5885,42000.0
2010-10-28 10:45:00,149.87,149.98,149.75,149.96,43600.0,124.5968,124.6883,124.4971,124.6717,43600.0
2010-10-28 10:50:00,149.96,150.06,149.96,149.99,45100.0,124.6717,124.7548,124.6717,124.6966,45100.0
2010-10-28 10:55:00,149.98,150.08,149.9,150.05,26700.0,124.6883,124.7714,124.6218,124.7465,26700.0
2010-10-28 11:00:00,150.04,150.1,149.96,150.01,53900.0,124.7382,124.7881,124.6717,124.7132,53900.0
2010-10-28 11:05:00,150.02,150.17,149.94,150.16,29100.0,124.7216,124.8463,124.655,124.8379,29100.0
2010-10-28 11:10:00,150.17,150.3,150.16,150.17,41400.0,124.8463,124.9543,124.8379,124.8463,41400.0
2010-10-28 11:15:00,150.16,150.24,150.06,150.23,57200.0,124.8379,124.9045,124.7548,124.8961,57200.0
2010-10-28 11:20:00,150.22,150.32,150.1,150.32,34100.0,124.8878,124.971,124.7881,124.971,34100.0
2010-10-28 11:25:00,150.3,150.37,150.26,150.29,32900.0,124.9543,125.0125,124.9211,124.946,32900.0
2010-10-28 11:30:00,150.28,150.28,150.1,150.17,35000.0,124.9377,124.9377,124.7881,124.8463,35000.0
2010-10-28 11:35:00,150.17,150.26,150.15,150.15,26400.0,124.8463,124.9211,124.8296,124.8296,26400.0
2010-10-28 11:40:00,150.14,150.18,150.07,150.18,24600.0,124.8213,124.8546,124.7631,124.8546,24600.0
2010-10-28 11:45:00,150.17,150.17,149.96,149.96,32100.0,124.8463,124.8463,124.6717,124.6717,32100.0
2010-10-28 11:50:00,149.98,150.0,149.89,149.91,28600.0,124.6883,124.7049,124.6135,124.6301,28600.0
2010-10-28 11:55:00,149.9,149.91,149.7,149.71,54800.0,124.6218,124.6301,124.4555,124.4638,54800.0
2010-10-28 12:00:00,149.71,149.71,149.48,149.61,85500.0,124.4638,124.4638,124.2726,124.3807,85500.0
2010-10-28 12:05:00,149.61,149.69,149.58,149.65,29800.0,124.3807,124.4472,124.3557,124.4139,29800.0
2010-10-28 12:10:00,149.65,149.69,149.52,149.53,36400.0,124.4139,124.4472,124.3059,124.3142,36400.0
2010-10-28 12:15:00,149.52,149.73,149.52,149.73,45500.0,124.3059,124.4805,124.3059,124.4805,45500.0
2010-10-28 12:20:00,149.73,149.77,149.61,149.61,16700.0,124.4805,124.5137,124.3807,124.3807,16700.0
2010-10-28 12:25:00,149.62,149.65,149.45,149.53,68300.0,124.389,124.4139,124.2477,124.3142,68300.0
2010-10-28 12:30:00,149.52,149.64,149.42,149.63,54900.0,124.3059,124.4056,124.2227,124.3973,54900.0
2010-10-28 12:35:00,149.64,149.64,149.53,149.58,16200.0,124.4056,124.4056,124.3142,124.3557,16200.0
2010-10-28 12:40:00,149.59,149.67,149.59,149.67,14100.0,124.3641,124.4306,124.3641,124.4306,14100.0
2010-10-28 12:45:00,149.68,149.71,149.57,149.65,24000.0,124.4389,124.4638,124.3474,124.4139,24000.0
2010-10-28 12:50:00,149.66,149.81,149.65,149.74,22200.0,124.4223,124.547,124.4139,124.4888,22200.0
2010-10-28 12:55:00,149.75,149.76,149.58,149.58,34900.0,124.4971,124.5054,124.3557,124.3557,34900.0
2010-10-28 13:00:00,149.59,149.77,149.46,149.72,42700.0,124.3641,124.5137,124.256,124.4721,42700.0
2010-10-28 13:05:00,149.73,149.91,149.72,149.89,23400.0,124.4805,124.6301,124.4721,124.6135,23400.0
2010-10-28 13:10:00,149.9,150.09,149.9,150.06,30800.0,124.6218,124.7797,124.6218,124.7548,30800.0
2010-10-28 13:15:00,150.09,150.35,150.09,150.13,71900.0,124.7797,124.9959,124.7797,124.813,71900.0
2010-10-28 13:20:00,150.14,150.21,149.91,149.96,61700.0,124.8213,124.8795,124.6301,124.6717,61700.0
2010-10-28 13:25:00,149.94,150.02,149.88,149.91,34700.0,124.655,124.7216,124.6052,124.6301,34700.0
2010-10-28 13:30:00,149.92,150.07,149.92,149.92,47800.0,124.6384,124.7631,124.6384,124.6384,47800.0
2010-10-28 13:35:00,149.88,150.01,149.81,149.95,45900.0,124.6052,124.7132,124.547,124.6634,45900.0
2010-10-28 13:40:00,149.94,149.98,149.81,149.88,26500.0,124.655,124.6883,124.547,124.6052,26500.0
2010-10-28 13:45:00,149.87,149.88,149.69,149.81,32500.0,124.5968,124.6052,124.4472,124.547,32500.0
2010-10-28 13:50:00,149.81,149.95,149.8,149.95,21900.0,124.547,124.6634,124.5387,124.6634,21900.0
2010-10-28 13:55:00,149.97,150.0,149.85,149.85,15100.0,124.68,124.7049,124.5802,124.5802,15100.0
2010-10-28 14:00:00,149.84,149.94,149.8,149.91,31100.0,124.5719,124.655,124.5387,124.6301,31100.0
2010-10-28 14:05:00,149.94,150.12,149.94,150.09,26400.0,124.655,124.8047,124.655,124.7797,26400.0
2010-10-28 14:10:00,150.1,150.17,150.06,150.06,12500.0,124.7881,124.8463,124.7548,124.7548,12500.0
2010-10-28 14:15:00,150.08,150.12,149.89,149.99,42200.0,124.7714,124.8047,124.6135,124.6966,42200.0
2010-10-28 14:20:00,149.98,150.15,149.84,150.15,18100.0,124.6883,124.8296,124.5719,124.8296,18100.0
2010-10-28 14:25:00,150.14,150.16,149.92,150.01,36300.0,124.8213,124.8379,124.6384,124.7132,36300.0
2010-10-28 14:30:00,150.02,150.21,149.96,150.12,35000.0,124.7216,124.8795,124.6717,124.8047,35000.0
2010-10-28 14:35:00,150.12,150.13,149.97,150.07,30300.0,124.8047,124.813,124.68,124.7631,30300.0
2010-10-28 14:40:00,150.05,150.21,149.93,150.19,23500.0,124.7465,124.8795,124.6467,124.8629,23500.0
2010-10-28 14:45:00,150.2,150.28,150.05,150.22,166900.0,124.8712,124.9377,124.7465,124.8878,166900.0
2010-10-28 14:50:00,150.28,150.28,150.18,150.23,13600.0,124.9377,124.9377,124.8546,124.8961,13600.0
2010-10-28 14:55:00,150.22,150.29,150.18,150.2,33700.0,124.8878,124.946,124.8546,124.8712,33700.0
2010-10-28 15:00:00,150.18,150.28,150.12,150.19,24100.0,124.8546,124.9377,124.8047,124.8629,24100.0
2010-10-28 15:05:00,150.22,150.38,150.22,150.3,24400.0,124.8878,125.0208,124.8878,124.9543,24400.0
2010-10-28 15:10:00,150.3,150.35,150.18,150.23,38700.0,124.9543,124.9959,124.8546,124.8961,38700.0
2010-10-28 15:15:00,150.21,150.25,150.07,150.12,19200.0,124.8795,124.9128,124.7631,124.8047,19200.0
2010-10-28 15:20:00,150.1,150.11,149.97,149.99,36400.0,124.7881,124.7964,124.68,124.6966,36400.0
2010-10-28 15:25:00,149.99,150.11,149.95,150.08,35000.0,124.6966,124.7964,124.6634,124.7714,35000.0
2010-10-28 15:30:00,150.09,150.26,150.05,150.21,24400.0,124.7797,124.9211,124.7465,124.8795,24400.0
2010-10-28 15:35:00,150.2,150.42,150.17,150.36,43000.0,124.8712,125.0541,124.8463,125.0042,43000.0
2010-10-28 15:40:00,150.36,150.42,150.31,150.32,31600.0,125.0042,125.0541,124.9626,124.971,31600.0
2010-10-28 15:45:00,150.35,150.47,150.26,150.42,109200.0,124.9959,125.0957,124.9211,125.0541,109200.0
2010-10-28 15:50:00,150.43,150.47,150.24,150.25,63900.0,125.0624,125.0957,124.9045,124.9128,63900.0
2010-10-28 15:55:00,150.25,150.31,150.16,150.2,108100.0,124.9128,124.9626,124.8379,124.8712,108100.0
2010-10-29 09:30:00,149.85,150.13,149.75,150.12,54000.0,124.5802,124.813,124.4971,124.8047,54000.0
2010-10-29 09:35:00,150.06,150.29,149.99,150.1,37300.0,124.7548,124.946,124.6966,124.7881,37300.0
2010-10-29 09:40:00,150.19,150.43,149.98,150.39,76000.0,124.8629,125.0624,124.6883,125.0292,76000.0
2010-10-29 09:45:00,150.39,150.42,150.1,150.34,39900.0,125.0292,125.0541,124.7881,124.9876,39900.0
2010-10-29 09:50:00,150.33,150.4,150.16,150.23,26600.0,124.9793,125.0375,124.8379,124.8961,26600.0
2010-10-29 09:55:00,150.18,150.18,149.94,150.06,58600.0,124.8546,124.8546,124.655,124.7548,58600.0
2010-10-29 10:00:00,150.07,150.28,149.99,150.25,47100.0,124.7631,124.9377,124.6966,124.9128,47100.0
2010-10-29 10:05:00,150.26,150.72,150.25,150.65,58300.0,124.9211,125.3035,124.9128,125.2453,58300.0
2010-10-29 10:10:00,150.6,150.68,150.45,150.48,53600.0,125.2037,125.2703,125.079,125.104,53600.0
2010-10-29 10:15:00,150.49,150.71,150.48,150.62,45100.0,125.1123,125.2952,125.104,125.2204,45100.0
2010-10-29 10:20:00,150.62,150.63,150.54,150.58,28500.0,125.2204,125.2287,125.1539,125.1871,28500.0
2010-10-29 10:25:00,150.59,150.82,150.59,150.7,74100.0,125.1954,125.3866,125.1954,125.2869,74100.0
2010-10-29 10:30:00,150.7,150.72,150.43,150.43,29200.0,125.2869,125.3035,125.0624,125.0624,29200.0
2010-10-29 10:35:00,150.41,150.55,150.41,150.44,33100.0,125.0458,125.1622,125.0458,125.0707,33100.0
2010-10-29 10:40:00,150.43,150.59,150.35,150.36,30900.0,125.0624,125.1954,124.9959,125.0042,30900.0
2010-10-29 10:45:00,150.34,150.43,150.25,150.4,24500.0,124.9876,125.0624,124.9128,125.0375,24500.0
2010-10-29 10:50:00,150.38,150.47,150.27,150.37,44000.0,125.0208,125.0957,124.9294,125.0125,44000.0
2010-10-29 10:55:00,150.37,150.59,150.37,150.58,20200.0,125.0125,125.1954,125.0125,125.1871,20200.0
2010-10-29 11:00:00,150.57,150.62,150.48,150.5,18600.0,125.1788,125.2204,125.104,125.1206,18600.0
2010-10-29 11:05:00,150.52,150.72,150.43,150.72,25300.0,125.1372,125.3035,125.0624,125.3035,25300.0
2010-10-29 11:10:00,150.71,150.72,150.53,150.53,13400.0,125.2952,125.3035,125.1455,125.1455,13400.0
2010-10-29 11:15:00,150.52,150.56,150.41,150.56,25600.0,125.1372,125.1705,125.0458,125.1705,25600.0
2010-10-29 11:20:00,150.57,150.61,150.46,150.53,31400.0,125.1788,125.2121,125.0874,125.1455,31400.0
2010-10-29 11:25:00,150.52,150.69,150.52,150.55,25300.0,125.1372,125.2786,125.1372,125.1622,25300.0
2010-10-29 11:30:00,150.54,150.58,150.24,150.25,89300.0,125.1539,125.1871,124.9045,124.9128,89300.0
2010-10-29 11:35:00,150.27,150.48,150.16,150.44,46800.0,124.9294,125.104,124.8379,125.0707,46800.0
2010-10-29 11:40:00,150.42,150.49,150.3,150.37,67400.0,125.0541,125.1123,124.9543,125.0125,67400.0
2010-10-29 11:45:00,150.37,150.37,150.14,150.26,41100.0,125.0125,125.0125,124.8213,124.9211,41100.0
2010-10-29 11:50:00,150.26,150.35,150.18,150.33,40100.0,124.9211,124.9959,124.8546,124.9793,40100.0
2010-10-29 11:55:00,150.33,150.46,150.33,150.4,14200.0,124.9793,125.0874,124.9793,125.0375,14200.0
2010-10-29 12:00:00,150.41,150.53,150.41,150.49,11400.0,125.0458,125.1455,125.0458,125.1123,11400.0
2010-10-29 12:05:00,150.51,150.53,150.46,150.47,15900.0,125.1289,125.1455,125.0874,125.0957,15900.0
2010-10-29 12:10:00,150.46,150.59,150.42,150.52,23500.0,125.0874,125.1954,125.0541,125.1372,23500.0
2010-10-29 12:15:00,150.53,150.65,150.51,150.57,39900.0,125.1455,125.2453,125.1289,125.1788,39900.0
2010-10-29 12:20:00,150.57,150.68,150.57,150.62,23900.0,125.1788,125.2703,125.1788,125.2204,23900.0
2010-10-29 12:25:00,150.6,150.71,150.6,150.64,50000.0,125.2037,125.2952,125.2037,125.237,50000.0
2010-10-29 12:30:00,150.64,150.78,150.64,150.78,28200.0,125.237,125.3534,125.237,125.3534,28200.0
2010-10-29 12:35:00,150.8,150.8,150.69,150.72,17500.0,125.37,125.37,125.2786,125.3035,17500.0
2010-10-29 12:40:00,150.73,150.77,150.68,150.7,14900.0,125.3118,125.3451,125.2703,125.2869,14900.0
2010-10-29 12:45:00,150.7,150.71,150.63,150.69,20700.0,125.2869,125.2952,125.2287,125.2786,20700.0
2010-10-29 12:50:00,150.7,150.74,150.69,150.72,3600.0,125.2869,125.3201,125.2786,125.3035,3600.0
2010-10-29 12:55:00,150.7,150.73,150.7,150.73,2200.0,125.2869,125.3118,125.2869,125.3118,2200.0
2010-10-29 13:00:00,150.73,150.73,150.65,150.66,7900.0,125.3118,125.3118,125.2453,125.2536,7900.0
2010-10-29 13:05:00,150.67,150.72,150.62,150.63,11100.0,125.2619,125.3035,125.2204,125.2287,11100.0
2010-10-29 13:10:00,150.63,150.68,150.58,150.58,7700.0,125.2287,125.2703,125.1871,125.1871,7700.0
2010-10-29 13:15:00,150.59,150.6,150.49,150.57,18600.0,125.1954,125.2037,125.1123,125.1788,18600.0
2010-10-29 13:20:00,150.59,150.69,150.58,150.64,9600.0,125.1954,125.2786,125.1871,125.237,9600.0
2010-10-29 13:25:00,150.64,150.68,150.62,150.65,12300.0,125.237,125.2703,125.2204,125.2453,12300.0
2010-10-29 13:30:00,150.68,150.7,150.66,150.66,6400.0,125.2703,125.2869,125.2536,125.2536,6400.0
2010-10-29 13:35:00,150.67,150.67,150.61,150.62,7000.0,125.2619,125.2619,125.2121,125.2204,7000.0
2010-10-29 13:40:00,150.62,150.68,150.55,150.68,12200.0,125.2204,125.2703,125.1622,125.2703,12200.0
2010-10-29 13:45:00,150.68,150.73,150.65,150.69,19200.0,125.2703,125.3118,125.2453,125.2786,19200.0
2010-10-29 13:50:00,150.7,150.86,150.7,150.86,32200.0,125.2869,125.4199,125.2869,125.4199,32200.0
2010-10-29 13:55:00,150.86,150.98,150.81,150.93,16700.0,125.4199,125.5197,125.3783,125.4781,16700.0
2010-10-29 14:00:00,150.93,150.95,150.82,150.83,34900.0,125.4781,125.4947,125.3866,125.395,34900.0
2010-10-29 14:05:00,150.82,150.91,150.81,150.88,11300.0,125.3866,125.4615,125.3783,125.4365,11300.0
2010-10-29 14:10:00,150.88,150.9,150.85,150.9,15500.0,125.4365,125.4532,125.4116,125.4532,15500.0
2010-10-29 14:15:00,150.9,150.92,150.83,150.88,10800.0,125.4532,125.4698,125.395,125.4365,10800.0
2010-10-29 14:20:00,150.88,150.99,150.83,150.86,63600.0,125.4365,125.528,125.395,125.4199,63600.0
2010-10-29 14:25:00,150.86,150.9,150.82,150.82,12400.0,125.4199,125.4532,125.3866,125.3866,12400.0
2010-10-29 14:30:00,150.83,150.86,150.77,150.8,14100.0,125.395,125.4199,125.3451,125.37,14100.0
2010-10-29 14:35:00,150.78,150.78,150.71,150.72,17100.0,125.3534,125.3534,125.2952,125.3035,17100.0
2010-10-29 14:40:00,150.73,150.79,150.72,150.78,14800.0,125.3118,125.3617,125.3035,125.3534,14800.0
2010-10-29 14:45:00,150.79,150.81,150.73,150.75,27100.0,125.3617,125.3783,125.3118,125.3284,27100.0
2010-10-29 14:50:00,150.74,150.76,150.72,150.76,8100.0,125.3201,125.3368,125.3035,125.3368,8100.0
2010-10-29 14:55:00,150.75,150.75,150.65,150.67,34000.0,125.3284,125.3284,125.2453,125.2619,34000.0
2010-10-29 15:00:00,150.68,150.73,150.62,150.68,49300.0,125.2703,125.3118,125.2204,125.2703,49300.0
2010-10-29 15:05:00,150.68,150.72,150.66,150.67,32700.0,125.2703,125.3035,125.2536,125.2619,32700.0
2010-10-29 15:10:00,150.67,150.72,150.64,150.72,15200.0,125.2619,125.3035,125.237,125.3035,15200.0
2010-10-29 15:15:00,150.73,150.77,150.7,150.7,12100.0,125.3118,125.3451,125.2869,125.2869,12100.0
2010-10-29 15:20:00,150.72,150.77,150.66,150.77,18800.0,125.3035,125.3451,125.2536,125.3451,18800.0
2010-10-29 15:25:00,150.75,150.87,150.75,150.84,54000.0,125.3284,125.4282,125.3284,125.4033,54000.0
2010-10-29 15:30:00,150.85,150.88,150.82,150.87,22300.0,125.4116,125.4365,125.3866,125.4282,22300.0
2010-10-29 15:35:00,150.87,151.01,150.83,150.97,42300.0,125.4282,125.5446,125.395,125.5113,42300.0
2010-10-29 15:40:00,150.97,151.02,150.92,151.0,35100.0,125.5113,125.5529,125.4698,125.5363,35100.0
2010-10-29 15:45:00,150.99,150.99,150.84,150.85,67600.0,125.528,125.528,125.4033,125.4116,67600.0
2010-10-29 15:50:00,150.85,150.85,150.68,150.75,95500.0,125.4116,125.4116,125.2703,125.3284,95500.0
2010-10-29 15:55:00,150.75,150.76,150.53,150.53,217400.0,125.3284,125.3368,125.1455,125.1455,217400.0
2010-11-01 09:30:00,151.49,151.71,151.33,151.4,83300.0,125.9437,126.1266,125.8106,125.8688,83300.0
2010-11-01 09:35:00,151.38,151.52,151.28,151.48,40500.0,125.8522,125.9686,125.7691,125.9353,40500.0
2010-11-01 09:40:00,151.49,151.71,151.47,151.58,86100.0,125.9437,126.1266,125.927,126.0185,86100.0
2010-11-01 09:45:00,151.59,151.71,151.53,151.62,54400.0,126.0268,126.1266,125.9769,126.0517,54400.0
2010-11-01 09:50:00,151.6,151.82,151.6,151.67,49400.0,126.0351,126.218,126.0351,126.0933,49400.0
2010-11-01 09:55:00,151.67,151.69,151.58,151.66,25700.0,126.0933,126.1099,126.0185,126.085,25700.0
2010-11-01 10:00:00,151.69,152.22,151.67,152.22,242000.0,126.1099,126.5506,126.0933,126.5506,242000.0
2010-11-01 10:05:00,152.22,152.37,152.06,152.08,71600.0,126.5506,126.6753,126.4175,126.4342,71600.0
2010-11-01 10:10:00,152.07,152.13,151.98,152.07,64400.0,126.4259,126.4757,126.351,126.4259,64400.0
2010-11-01 10:15:00,152.07,152.19,152.03,152.04,24100.0,126.4259,126.5256,126.3926,126.4009,24100.0
2010-11-01 10:20:00,152.05,152.1,151.94,151.98,79300.0,126.4092,126.4508,126.3178,126.351,79300.0
2010-11-01 10:25:00,151.96,151.98,151.84,151.96,25200.0,126.3344,126.351,126.2346,126.3344,25200.0
2010-11-01 10:30:00,151.98,152.01,151.74,151.75,26700.0,126.351,126.376,126.1515,126.1598,26700.0
2010-11-01 10:35:00,151.72,151.79,151.66,151.73,23800.0,126.1349,126.1931,126.085,126.1432,23800.0
2010-11-01 10:40:00,151.74,151.81,151.71,151.8,20500.0,126.1515,126.2097,126.1266,126.2014,20500.0
2010-11-01 10:45:00,151.8,151.93,151.77,151.93,25600.0,126.2014,126.3095,126.1764,126.3095,25600.0
2010-11-01 10:50:00,151.93,151.96,151.74,151.75,64300.0,126.3095,126.3344,126.1515,126.1598,64300.0
2010-11-01 10:55:00,151.73,151.79,151.57,151.61,59400.0,126.1432,126.1931,126.0102,126.0434,59400.0
2010-11-01 11:00:00,151.6,151.6,151.18,151.33,108900.0,126.0351,126.0351,125.6859,125.8106,108900.0
2010-11-01 11:05:00,151.32,151.37,151.14,151.33,64600.0,125.8023,125.8439,125.6527,125.8106,64600.0
2010-11-01 11:10:00,151.34,151.42,151.32,151.38,28400.0,125.819,125.8855,125.8023,125.8522,28400.0
2010-11-01 11:15:00,151.37,151.4,151.07,151.21,64800.0,125.8439,125.8688,125.5945,125.7109,64800.0
2010-11-01 11:20:00,151.22,151.26,151.03,151.06,50200.0,125.7192,125.7524,125.5612,125.5862,50200.0
2010-11-01 11:25:00,151.04,151.06,150.91,150.98,73300.0,125.5695,125.5862,125.4615,125.5197,73300.0
2010-11-01 11:30:00,150.98,150.98,150.77,150.77,59100.0,125.5197,125.5197,125.3451,125.3451,59100.0
2010-11-01 11:35:00,150.79,150.84,150.6,150.71,97800.0,125.3617,125.4033,125.2037,125.2952,97800.0
2010-11-01 11:40:00,150.7,150.7,150.61,150.68,33300.0,125.2869,125.2869,125.2121,125.2703,33300.0
2010-11-01 11:45:00,150.66,150.86,150.62,150.84,45300.0,125.2536,125.4199,125.2204,125.4033,45300.0
2010-11-01 11:50:00,150.83,150.83,150.7,150.77,53700.0,125.395,125.395,125.2869,125.3451,53700.0
2010-11-01 11:55:00,150.8,150.9,150.78,150.9,31300.0,125.37,125.4532,125.3534,125.4532,31300.0
2010-11-01 12:00:00,150.9,150.97,150.83,150.88,32700.0,125.4532,125.5113,125.395,125.4365,32700.0
2010-11-01 12:05:00,150.9,150.91,150.76,150.78,43300.0,125.4532,125.4615,125.3368,125.3534,43300.0
2010-11-01 12:10:00,150.76,150.8,150.69,150.76,22300.0,125.3368,125.37,125.2786,125.3368,22300.0
2010-11-01 12:15:00,150.77,150.92,150.77,150.81,54800.0,125.3451,125.4698,125.3451,125.3783,54800.0
2010-11-01 12:20:00,150.82,151.02,150.8,151.02,53500.0,125.3866,125.5529,125.37,125.5529,53500.0
2010-11-01 12:25:00,151.02,151.03,150.88,150.92,46100.0,125.5529,125.5612,125.4365,125.4698,46100.0
2010-11-01 12:30:00,150.91,150.94,150.85,150.94,20900.0,125.4615,125.4864,125.4116,125.4864,20900.0
2010-11-01 12:35:00,150.94,150.94,150.86,150.92,16400.0,125.4864,125.4864,125.4199,125.4698,16400.0
2010-11-01 12:40:00,150.92,150.94,150.86,150.94,45300.0,125.4698,125.4864,125.4199,125.4864,45300.0
2010-11-01 12:45:00,150.93,150.94,150.73,150.76,26100.0,125.4781,125.4864,125.3118,125.3368,26100.0
2010-11-01 12:50:00,150.75,150.75,150.57,150.68,41000.0,125.3284,125.3284,125.1788,125.2703,41000.0
2010-11-01 12:55:00,150.68,150.73,150.64,150.71,36800.0,125.2703,125.3118,125.237,125.2952,36800.0
2010-11-01 13:00:00,150.73,150.86,150.67,150.67,98100.0,125.3118,125.4199,125.2619,125.2619,98100.0
2010-11-01 13:05:00,150.66,150.74,150.48,150.74,73100.0,125.2536,125.3201,125.104,125.3201,73100.0
2010-11-01 13:10:00,150.74,150.84,150.7,150.79,12000.0,125.3201,125.4033,125.2869,125.3617,12000.0
2010-11-01 13:15:00,150.79,150.84,150.7,150.8,18300.0,125.3617,125.4033,125.2869,125.37,18300.0
2010-11-01 13:20:00,150.81,150.83,150.64,150.7,39900.0,125.3783,125.395,125.237,125.2869,39900.0
2010-11-01 13:25:00,150.7,150.72,150.56,150.72,31600.0,125.2869,125.3035,125.1705,125.3035,31600.0
2010-11-01 13:30:00,150.73,150.82,150.69,150.8,43100.0,125.3118,125.3866,125.2786,125.37,43100.0
2010-11-01 13:35:00,150.8,150.92,150.75,150.87,24800.0,125.37,125.4698,125.3284,125.4282,24800.0
2010-11-01 13:40:00,150.88,150.96,150.86,150.93,28700.0,125.4365,125.503,125.4199,125.4781,28700.0
2010-11-01 13:45:00,150.93,150.96,150.9,150.94,21600.0,125.4781,125.503,125.4532,125.4864,21600.0
2010-11-01 13:50:00,150.95,151.0,150.92,150.93,35000.0,125.4947,125.5363,125.4698,125.4781,35000.0
2010-11-01 13:55:00,150.94,150.96,150.88,150.91,24000.0,125.4864,125.503,125.4365,125.4615,24000.0
2010-11-01 14:00:00,150.91,150.95,150.89,150.91,28800.0,125.4615,125.4947,125.4448,125.4615,28800.0
2010-11-01 14:05:00,150.89,150.91,150.85,150.9,14900.0,125.4448,125.4615,125.4116,125.4532,14900.0
2010-11-01 14:10:00,150.89,150.91,150.84,150.85,31400.0,125.4448,125.4615,125.4033,125.4116,31400.0
2010-11-01 14:15:00,150.86,150.86,150.78,150.82,28000.0,125.4199,125.4199,125.3534,125.3866,28000.0
2010-11-01 14:20:00,150.81,150.93,150.78,150.84,31400.0,125.3783,125.4781,125.3534,125.4033,31400.0
2010-11-01 14:25:00,150.83,150.84,150.71,150.73,31200.0,125.395,125.4033,125.2952,125.3118,31200.0
2010-11-01 14:30:00,150.7,150.77,150.65,150.77,27100.0,125.2869,125.3451,125.2453,125.3451,27100.0
2010-11-01 14:35:00,150.76,150.76,150.46,150.48,49600.0,125.3368,125.3368,125.0874,125.104,49600.0
2010-11-01 14:40:00,150.49,150.49,150.3,150.44,53700.0,125.1123,125.1123,124.9543,125.0707,53700.0
2010-11-01 14:45:00,150.46,150.49,150.29,150.32,49800.0,125.0874,125.1123,124.946,124.971,49800.0
2010-11-01 14:50:00,150.32,150.38,150.27,150.36,75500.0,124.971,125.0208,124.9294,125.0042,75500.0
2010-11-01 14:55:00,150.36,150.38,150.26,150.36,40300.0,125.0042,125.0208,124.9211,125.0042,40300.0
2010-11-01 15:00:00,150.36,150.38,150.22,150.26,43300.0,125.0042,125.0208,124.8878,124.9211,43300.0
2010-11-01 15:05:00,150.27,150.27,149.81,149.87,190400.0,124.9294,124.9294,124.547,124.5968,190400.0
2010-11-01 15:10:00,149.88,149.88,149.55,149.64,147700.0,124.6052,124.6052,124.3308,124.4056,147700.0
2010-11-01 15:15:00,149.64,149.71,149.56,149.63,72100.0,124.4056,124.4638,124.3391,124.3973,72100.0
2010-11-01 15:20:00,149.61,149.82,149.59,149.82,81400.0,124.3807,124.5553,124.3641,124.5553,81400.0
2010-11-01 15:25:00,149.82,150.02,149.81,149.9,103600.0,124.5553,124.7216,124.547,124.6218,103600.0
2010-11-01 15:30:00,149.89,150.09,149.89,150.01,37400.0,124.6135,124.7797,124.6135,124.7132,37400.0
2010-11-01 15:35:00,150.01,150.03,149.95,150.0,29600.0,124.7132,124.7299,124.6634,124.7049,29600.0
2010-11-01 15:40:00,150.01,150.08,149.96,149.97,44600.0,124.7132,124.7714,124.6717,124.68,44600.0
2010-11-01 15:45:00,149.98,150.37,149.98,150.37,128600.0,124.6883,125.0125,124.6883,125.0125,128600.0
2010-11-01 15:50:00,150.36,150.45,150.29,150.39,89700.0,125.0042,125.079,124.946,125.0292,89700.0
2010-11-01 15:55:00,150.39,150.58,150.39,150.45,51200.0,125.0292,125.1871,125.0292,125.079,51200.0
2010-11-02 09:30:00,151.92,152.21,151.8,152.08,184900.0,126.3011,126.5422,126.2014,126.4342,184900.0
2010-11-02 09:35:00,152.06,152.13,151.76,151.77,105000.0,126.4175,126.4757,126.1681,126.1764,105000.0
2010-11-02 09:40:00,151.75,152.04,151.7,152.01,190100.0,126.1598,126.4009,126.1182,126.376,190100.0
2010-11-02 09:45:00,152.05,152.08,151.77,151.82,77600.0,126.4092,126.4342,126.1764,126.218,77600.0
2010-11-02 09:50:00,151.81,152.05,151.65,151.89,146100.0,126.2097,126.4092,126.0767,126.2762,146100.0
2010-11-02 09:55:00,151.88,151.93,151.72,151.73,60600.0,126.2679,126.3095,126.1349,126.1432,60600.0
2010-11-02 10:00:00,151.73,151.81,151.61,151.68,61400.0,126.1432,126.2097,126.0434,126.1016,61400.0
2010-11-02 10:05:00,151.68,151.83,151.67,151.72,67900.0,126.1016,126.2263,126.0933,126.1349,67900.0
2010-11-02 10:10:00,151.74,151.77,151.35,151.42,75000.0,126.1515,126.1764,125.8273,125.8855,75000.0
2010-11-02 10:15:00,151.41,151.45,151.3,151.41,77200.0,125.8771,125.9104,125.7857,125.8771,77200.0
2010-11-02 10:20:00,151.42,151.54,151.39,151.41,54200.0,125.8855,125.9852,125.8605,125.8771,54200.0
2010-11-02 10:25:00,151.4,151.5,151.33,151.43,46700.0,125.8688,125.952,125.8106,125.8938,46700.0
2010-11-02 10:30:00,151.43,151.51,151.11,151.14,60400.0,125.8938,125.9603,125.6277,125.6527,60400.0
2010-11-02 10:35:00,151.13,151.26,151.1,151.26,68400.0,125.6444,125.7524,125.6194,125.7524,68400.0
2010-11-02 10:40:00,151.25,151.38,151.25,151.35,40700.0,125.7441,125.8522,125.7441,125.8273,40700.0
2010-11-02 10:45:00,151.35,151.54,151.32,151.41,68200.0,125.8273,125.9852,125.8023,125.8771,68200.0
2010-11-02 10:50:00,151.39,151.52,151.37,151.5,28900.0,125.8605,125.9686,125.8439,125.952,28900.0
2010-11-02 10:55:00,151.5,151.5,151.34,151.44,94600.0,125.952,125.952,125.819,125.9021,94600.0
2010-11-02 11:00:00,151.44,151.62,151.39,151.62,48500.0,125.9021,126.0517,125.8605,126.0517,48500.0
2010-11-02 11:05:00,151.62,151.75,151.62,151.74,54300.0,126.0517,126.1598,126.0517,126.1515,54300.0
2010-11-02 11:10:00,151.75,151.85,151.69,151.78,85100.0,126.1598,126.243,126.1099,126.1848,85100.0
2010-11-02 11:15:00,151.79,151.86,151.7,151.85,38100.0,126.1931,126.2513,126.1182,126.243,38100.0
2010-11-02 11:20:00,151.85,151.88,151.78,151.84,49700.0,126.243,126.2679,126.1848,126.2346,49700.0
2010-11-02 11:25:00,151.87,151.88,151.8,151.81,24000.0,126.2596,126.2679,126.2014,126.2097,24000.0
2010-11-02 11:30:00,151.81,151.86,151.8,151.85,18700.0,126.2097,126.2513,126.2014,126.243,18700.0
2010-11-02 11:35:00,151.86,151.91,151.82,151.85,28200.0,126.2513,126.2928,126.218,126.243,28200.0
2010-11-02 11:40:00,151.84,151.87,151.76,151.8,31500.0,126.2346,126.2596,126.1681,126.2014,31500.0
2010-11-02 11:45:00,151.8,151.83,151.77,151.81,13700.0,126.2014,126.2263,126.1764,126.2097,13700.0
2010-11-02 11:50:00,151.81,151.91,151.81,151.88,26600.0,126.2097,126.2928,126.2097,126.2679,26600.0
2010-11-02 11:55:00,151.87,151.98,151.85,151.97,32200.0,126.2596,126.351,126.243,126.3427,32200.0
2010-11-02 12:00:00,151.98,151.99,151.9,151.99,27100.0,126.351,126.3593,126.2845,126.3593,27100.0
2010-11-02 12:05:00,151.99,152.0,151.91,151.95,45100.0,126.3593,126.3677,126.2928,126.3261,45100.0
2010-11-02 12:10:00,151.97,151.97,151.89,151.9,16300.0,126.3427,126.3427,126.2762,126.2845,16300.0
2010-11-02 12:15:00,151.91,152.01,151.91,152.0,19100.0,126.2928,126.376,126.2928,126.3677,19100.0
2010-11-02 12:20:00,152.01,152.01,151.86,151.87,23000.0,126.376,126.376,126.2513,126.2596,23000.0
2010-11-02 12:25:00,151.86,151.92,151.84,151.89,14400.0,126.2513,126.3011,126.2346,126.2762,14400.0
2010-11-02 12:30:00,151.89,151.91,151.84,151.84,21100.0,126.2762,126.2928,126.2346,126.2346,21100.0
2010-11-02 12:35:00,151.84,151.93,151.84,151.91,20600.0,126.2346,126.3095,126.2346,126.2928,20600.0
2010-11-02 12:40:00,151.92,151.95,151.89,151.9,11100.0,126.3011,126.3261,126.2762,126.2845,11100.0
2010-11-02 12:45:00,151.94,152.08,151.94,152.05,29200.0,126.3178,126.4342,126.3178,126.4092,29200.0
2010-11-02 12:50:00,152.07,152.09,152.02,152.06,12200.0,126.4259,126.4425,126.3843,126.4175,12200.0
2010-11-02 12:55:00,152.05,152.07,152.02,152.02,12800.0,126.4092,126.4259,126.3843,126.3843,12800.0
2010-11-02 13:00:00,152.03,152.17,152.03,152.15,24700.0,126.3926,126.509,126.3926,126.4924,24700.0
2010-11-02 13:05:00,152.16,152.17,152.12,152.17,18300.0,126.5007,126.509,126.4674,126.509,18300.0
2010-11-02 13:10:00,152.16,152.19,152.12,152.14,14800.0,126.5007,126.5256,126.4674,126.484,14800.0
2010-11-02 13:15:00,152.15,152.17,152.09,152.1,20600.0,126.4924,126.509,126.4425,126.4508,20600.0
2010-11-02 13:20:00,152.1,152.16,152.08,152.16,15800.0,126.4508,126.5007,126.4342,126.5007,15800.0
2010-11-02 13:25:00,152.15,152.16,152.1,152.14,12800.0,126.4924,126.5007,126.4508,126.484,12800.0
2010-11-02 13:30:00,152.14,152.2,152.14,152.17,18300.0,126.484,126.5339,126.484,126.509,18300.0
2010-11-02 13:35:00,152.18,152.21,152.16,152.17,11600.0,126.5173,126.5422,126.5007,126.509,11600.0
2010-11-02 13:40:00,152.18,152.32,152.18,152.29,36800.0,126.5173,126.6337,126.5173,126.6088,36800.0
2010-11-02 13:45:00,152.3,152.36,152.19,152.24,54200.0,126.6171,126.6669,126.5256,126.5672,54200.0
2010-11-02 13:50:00,152.26,152.36,152.26,152.34,24500.0,126.5838,126.6669,126.5838,126.6503,24500.0
2010-11-02 13:55:00,152.34,152.48,152.34,152.42,42200.0,126.6503,126.7667,126.6503,126.7168,42200.0
2010-11-02 14:00:00,152.42,152.52,152.4,152.4,35900.0,126.7168,126.8,126.7002,126.7002,35900.0
2010-11-02 14:05:00,152.41,152.44,152.37,152.39,11500.0,126.7085,126.7335,126.6753,126.6919,11500.0
2010-11-02 14:10:00,152.39,152.41,152.32,152.32,9800.0,126.6919,126.7085,126.6337,126.6337,9800.0
2010-11-02 14:15:00,152.32,152.33,152.09,152.12,17300.0,126.6337,126.642,126.4425,126.4674,17300.0
2010-11-02 14:20:00,152.12,152.16,152.08,152.13,30500.0,126.4674,126.5007,126.4342,126.4757,30500.0
2010-11-02 14:25:00,152.13,152.26,152.13,152.23,16200.0,126.4757,126.5838,126.4757,126.5589,16200.0
2010-11-02 14:30:00,152.24,152.25,152.09,152.09,29000.0,126.5672,126.5755,126.4425,126.4425,29000.0
2010-11-02 14:35:00,152.1,152.19,152.08,152.1,45000.0,126.4508,126.5256,126.4342,126.4508,45000.0
2010-11-02 14:40:00,152.1,152.16,152.03,152.03,62200.0,126.4508,126.5007,126.3926,126.3926,62200.0
2010-11-02 14:45:00,152.03,152.09,152.02,152.03,39200.0,126.3926,126.4425,126.3843,126.3926,39200.0
2010-11-02 14:50:00,152.04,152.12,152.04,152.1,29900.0,126.4009,126.4674,126.4009,126.4508,29900.0
2010-11-02 14:55:00,152.1,152.12,152.03,152.05,16800.0,126.4508,126.4674,126.3926,126.4092,16800.0
2010-11-02 15:00:00,152.06,152.16,152.06,152.13,40200.0,126.4175,126.5007,126.4175,126.4757,40200.0
2010-11-02 15:05:00,152.13,152.14,152.07,152.11,16100.0,126.4757,126.484,126.4259,126.4591,16100.0
2010-11-02 15:10:00,152.13,152.19,152.1,152.18,12100.0,126.4757,126.5256,126.4508,126.5173,12100.0
2010-11-02 15:15:00,152.17,152.24,152.15,152.23,20200.0,126.509,126.5672,126.4924,126.5589,20200.0
2010-11-02 15:20:00,152.23,152.25,152.2,152.24,47100.0,126.5589,126.5755,126.5339,126.5672,47100.0
2010-11-02 15:25:00,152.24,152.24,152.16,152.21,27400.0,126.5672,126.5672,126.5007,126.5422,27400.0
2010-11-02 15:30:00,152.2,152.2,152.09,152.13,44400.0,126.5339,126.5339,126.4425,126.4757,44400.0
2010-11-02 15:35:00,152.14,152.17,152.07,152.07,46000.0,126.484,126.509,126.4259,126.4259,46000.0
2010-11-02 15:40:00,152.08,152.1,151.96,151.99,63400.0,126.4342,126.4508,126.3344,126.3593,63400.0
2010-11-02 15:45:00,151.99,152.18,151.98,152.15,67900.0,126.3593,126.5173,126.351,126.4924,67900.0
2010-11-02 15:50:00,152.16,152.25,152.15,152.2,87800.0,126.5007,126.5755,126.4924,126.5339,87800.0
2010-11-02 15:55:00,152.21,152.24,152.04,152.06,135100.0,126.5422,126.5672,126.4009,126.4175,135100.0
2010-11-03 09:30:00,152.18,152.37,152.17,152.34,69800.0,126.5173,126.6753,126.509,126.6503,69800.0
2010-11-03 09:35:00,152.33,152.51,152.29,152.35,82100.0,126.642,126.7917,126.6088,126.6586,82100.0
2010-11-03 09:40:00,152.37,152.48,152.11,152.22,96100.0,126.6753,126.7667,126.4591,126.5506,96100.0
2010-11-03 09:45:00,152.19,152.35,152.13,152.34,39200.0,126.5256,126.6586,126.4757,126.6503,39200.0
2010-11-03 09:50:00,152.34,152.46,152.3,152.36,54200.0,126.6503,126.7501,126.6171,126.6669,54200.0
2010-11-03 09:55:00,152.37,152.51,152.36,152.45,45400.0,126.6753,126.7917,126.6669,126.7418,45400.0
2010-11-03 10:00:00,152.46,152.6,152.29,152.45,115100.0,126.7501,126.8665,126.6088,126.7418,115100.0
2010-11-03 10:05:00,152.45,152.62,152.37,152.62,48300.0,126.7418,126.8831,126.6753,126.8831,48300.0
2010-11-03 10:10:00,152.61,152.69,152.59,152.68,84800.0,126.8748,126.9413,126.8582,126.933,84800.0
2010-11-03 10:15:00,152.68,152.77,152.54,152.55,48500.0,126.933,127.0078,126.8166,126.8249,48500.0
2010-11-03 10:20:00,152.54,152.68,152.53,152.54,33400.0,126.8166,126.933,126.8083,126.8166,33400.0
2010-11-03 10:25:00,152.56,152.63,152.49,152.49,22700.0,126.8332,126.8914,126.775,126.775,22700.0
2010-11-03 10:30:00,152.54,152.66,152.52,152.58,58400.0,126.8166,126.9164,126.8,126.8498,58400.0
2010-11-03 10:35:00,152.59,152.67,152.54,152.57,29500.0,126.8582,126.9247,126.8166,126.8415,29500.0
2010-11-03 10:40:00,152.57,152.59,152.22,152.22,46400.0,126.8415,126.8582,126.5506,126.5506,46400.0
2010-11-03 10:45:00,152.21,152.24,152.05,152.14,66700.0,126.5422,126.5672,126.4092,126.484,66700.0
2010-11-03 10:50:00,152.14,152.3,152.13,152.26,61200.0,126.484,126.6171,126.4757,126.5838,61200.0
2010-11-03 10:55:00,152.26,152.3,152.16,152.2,25700.0,126.5838,126.6171,126.5007,126.5339,25700.0
2010-11-03 11:00:00,152.19,152.24,152.1,152.24,42100.0,126.5256,126.5672,126.4508,126.5672,42100.0
2010-11-03 11:05:00,152.25,152.25,152.05,152.09,32400.0,126.5755,126.5755,126.4092,126.4425,32400.0
2010-11-03 11:10:00,152.08,152.08,151.71,151.77,85300.0,126.4342,126.4342,126.1266,126.1764,85300.0
2010-11-03 11:15:00,151.77,151.85,151.67,151.74,62600.0,126.1764,126.243,126.0933,126.1515,62600.0
2010-11-03 11:20:00,151.75,151.88,151.73,151.87,34300.0,126.1598,126.2679,126.1432,126.2596,34300.0
2010-11-03 11:25:00,151.85,151.85,151.68,151.75,29200.0,126.243,126.243,126.1016,126.1598,29200.0
2010-11-03 11:30:00,151.74,151.82,151.72,151.76,24500.0,126.1515,126.218,126.1349,126.1681,24500.0
2010-11-03 11:35:00,151.76,152.04,151.74,152.02,40400.0,126.1681,126.4009,126.1515,126.3843,40400.0
2010-11-03 11:40:00,152.04,152.07,151.88,151.9,38700.0,126.4009,126.4259,126.2679,126.2845,38700.0
2010-11-03 11:45:00,151.89,151.92,151.8,151.89,30600.0,126.2762,126.3011,126.2014,126.2762,30600.0
2010-11-03 11:50:00,151.88,151.93,151.81,151.81,16100.0,126.2679,126.3095,126.2097,126.2097,16100.0
2010-11-03 11:55:00,151.83,151.85,151.75,151.82,28900.0,126.2263,126.243,126.1598,126.218,28900.0
2010-11-03 12:00:00,151.82,151.83,151.47,151.5,52900.0,126.218,126.2263,125.927,125.952,52900.0
2010-11-03 12:05:00,151.5,151.64,151.48,151.62,25600.0,125.952,126.0684,125.9353,126.0517,25600.0
2010-11-03 12:10:00,151.61,151.63,151.56,151.59,25800.0,126.0434,126.0601,126.0019,126.0268,25800.0
2010-11-03 12:15:00,151.59,151.6,151.51,151.57,33400.0,126.0268,126.0351,125.9603,126.0102,33400.0
2010-11-03 12:20:00,151.57,151.57,151.44,151.44,22500.0,126.0102,126.0102,125.9021,125.9021,22500.0
2010-11-03 12:25:00,151.43,151.55,151.43,151.48,23100.0,125.8938,125.9935,125.8938,125.9353,23100.0
2010-11-03 12:30:00,151.49,151.69,151.47,151.67,35800.0,125.9437,126.1099,125.927,126.0933,35800.0
2010-11-03 12:35:00,151.68,151.68,151.5,151.56,31400.0,126.1016,126.1016,125.952,126.0019,31400.0
2010-11-03 12:40:00,151.56,151.63,151.5,151.57,31500.0,126.0019,126.0601,125.952,126.0102,31500.0
2010-11-03 12:45:00,151.57,151.63,151.54,151.55,23900.0,126.0102,126.0601,125.9852,125.9935,23900.0
2010-11-03 12:50:00,151.57,151.65,151.49,151.61,29400.0,126.0102,126.0767,125.9437,126.0434,29400.0
2010-11-03 12:55:00,151.62,151.65,151.56,151.56,21000.0,126.0517,126.0767,126.0019,126.0019,21000.0
2010-11-03 13:00:00,151.57,151.84,151.57,151.82,20300.0,126.0102,126.2346,126.0102,126.218,20300.0
2010-11-03 13:05:00,151.82,151.92,151.75,151.76,32900.0,126.218,126.3011,126.1598,126.1681,32900.0
2010-11-03 13:10:00,151.77,151.79,151.73,151.77,18200.0,126.1764,126.1931,126.1432,126.1764,18200.0
2010-11-03 13:15:00,151.77,151.79,151.65,151.65,27000.0,126.1764,126.1931,126.0767,126.0767,27000.0
2010-11-03 13:20:00,151.63,151.79,151.58,151.78,29200.0,126.0601,126.1931,126.0185,126.1848,29200.0
2010-11-03 13:25:00,151.79,151.84,151.75,151.77,46200.0,126.1931,126.2346,126.1598,126.1764,46200.0
2010-11-03 13:30:00,151.79,151.96,151.77,151.93,40900.0,126.1931,126.3344,126.1764,126.3095,40900.0
2010-11-03 13:35:00,151.94,151.95,151.78,151.82,32800.0,126.3178,126.3261,126.1848,126.218,32800.0
2010-11-03 13:40:00,151.82,151.96,151.76,151.93,45100.0,126.218,126.3344,126.1681,126.3095,45100.0
2010-11-03 13:45:00,151.93,151.96,151.84,151.95,17600.0,126.3095,126.3344,126.2346,126.3261,17600.0
2010-11-03 13:50:00,151.94,151.98,151.93,151.97,18900.0,126.3178,126.351,126.3095,126.3427,18900.0
2010-11-03 13:55:00,151.97,151.98,151.84,151.87,16300.0,126.3427,126.351,126.2346,126.2596,16300.0
2010-11-03 14:00:00,151.85,152.07,151.84,152.05,58000.0,126.243,126.4259,126.2346,126.4092,58000.0
2010-11-03 14:05:00,152.06,152.19,151.85,151.97,73000.0,126.4175,126.5256,126.243,126.3427,73000.0
2010-11-03 14:10:00,151.95,151.95,151.15,151.48,40200.0,126.3261,126.3261,125.661,125.9353,40200.0
2010-11-03 14:15:00,151.45,152.57,151.25,152.0,174600.0,125.9104,126.8415,125.7441,126.3677,174600.0
2010-11-03 14:20:00,151.99,152.52,151.56,151.87,168000.0,126.3593,126.8,126.0019,126.2596,168000.0
2010-11-03 14:25:00,151.91,151.91,151.05,151.22,205800.0,126.2928,126.2928,125.5779,125.7192,205800.0
2010-11-03 14:30:00,151.17,151.38,150.82,151.23,112100.0,125.6776,125.8522,125.3866,125.7275,112100.0
2010-11-03 14:35:00,151.24,151.97,151.12,151.79,79100.0,125.7358,126.3427,125.6361,126.1931,79100.0
2010-11-03 14:40:00,151.79,152.15,151.58,152.15,127900.0,126.1931,126.4924,126.0185,126.4924,127900.0
2010-11-03 14:45:00,152.15,152.15,151.85,151.96,108300.0,126.4924,126.4924,126.243,126.3344,108300.0
2010-11-03 14:50:00,152.01,152.35,152.0,152.21,71100.0,126.376,126.6586,126.3677,126.5422,71100.0
2010-11-03 14:55:00,152.21,152.49,152.19,152.28,49500.0,126.5422,126.775,126.5256,126.6004,49500.0
2010-11-03 15:00:00,152.32,152.61,152.26,152.47,64600.0,126.6337,126.8748,126.5838,126.7584,64600.0
2010-11-03 15:05:00,152.48,152.66,152.41,152.58,68800.0,126.7667,126.9164,126.7085,126.8498,68800.0
2010-11-03 15:10:00,152.62,152.74,152.49,152.52,76900.0,126.8831,126.9829,126.775,126.8,76900.0
2010-11-03 15:15:00,152.53,152.7,152.52,152.53,34700.0,126.8083,126.9496,126.8,126.8083,34700.0
2010-11-03 15:20:00,152.54,152.56,152.3,152.45,32100.0,126.8166,126.8332,126.6171,126.7418,32100.0
2010-11-03 15:25:00,152.5,152.52,152.32,152.39,52300.0,126.7833,126.8,126.6337,126.6919,52300.0
2010-11-03 15:30:00,152.37,152.46,152.06,152.18,65900.0,126.6753,126.7501,126.4175,126.5173,65900.0
2010-11-03 15:35:00,152.18,152.35,152.17,152.23,57000.0,126.5173,126.6586,126.509,126.5589,57000.0
2010-11-03 15:40:00,152.23,152.24,152.05,152.18,40900.0,126.5589,126.5672,126.4092,126.5173,40900.0
2010-11-03 15:45:00,152.21,152.35,152.14,152.29,67300.0,126.5422,126.6586,126.484,126.6088,67300.0
2010-11-03 15:50:00,152.32,152.42,152.24,152.38,71100.0,126.6337,126.7168,126.5672,126.6836,71100.0
2010-11-03 15:55:00,152.38,152.57,152.38,152.56,54600.0,126.6836,126.8415,126.6836,126.8332,54600.0
2010-11-04 09:30:00,154.67,154.67,154.36,154.5,173100.0,128.5874,128.5874,128.3297,128.4461,173100.0
2010-11-04 09:35:00,154.5,154.67,154.39,154.67,133900.0,128.4461,128.5874,128.3546,128.5874,133900.0
2010-11-04 09:40:00,154.67,154.83,154.64,154.68,110000.0,128.5874,128.7204,128.5625,128.5957,110000.0
2010-11-04 09:45:00,154.68,154.7,154.54,154.62,147700.0,128.5957,128.6123,128.4793,128.5458,147700.0
2010-11-04 09:50:00,154.62,154.69,154.6,154.66,75300.0,128.5458,128.604,128.5292,128.5791,75300.0
2010-11-04 09:55:00,154.66,154.67,154.57,154.59,30100.0,128.5791,128.5874,128.5043,128.5209,30100.0
2010-11-04 10:00:00,154.59,154.64,154.24,154.24,61700.0,128.5209,128.5625,128.2299,128.2299,61700.0
2010-11-04 10:05:00,154.25,154.26,154.14,154.23,64800.0,128.2382,128.2465,128.1468,128.2216,64800.0
2010-11-04 10:10:00,154.23,154.4,154.22,154.25,56500.0,128.2216,128.3629,128.2133,128.2382,56500.0
2010-11-04 10:15:00,154.25,154.45,154.16,154.44,54500.0,128.2382,128.4045,128.1634,128.3962,54500.0
2010-11-04 10:20:00,154.45,154.52,154.41,154.51,73600.0,128.4045,128.4627,128.3712,128.4544,73600.0
2010-11-04 10:25:00,154.5,154.69,154.42,154.65,89300.0,128.4461,128.604,128.3796,128.5708,89300.0
2010-11-04 10:30:00,154.69,154.69,154.57,154.58,78000.0,128.604,128.604,128.5043,128.5126,78000.0
2010-11-04 10:35:00,154.56,154.65,154.55,154.61,64900.0,128.496,128.5708,128.4876,128.5375,64900.0
2010-11-04 10:40:00,154.61,154.63,154.51,154.53,34900.0,128.5375,128.5541,128.4544,128.471,34900.0
2010-11-04 10:45:00,154.54,154.55,154.45,154.49,88700.0,128.4793,128.4876,128.4045,128.4378,88700.0
2010-11-04 10:50:00,154.5,154.63,154.49,154.61,31800.0,128.4461,128.5541,128.4378,128.5375,31800.0
2010-11-04 10:55:00,154.61,154.89,154.6,154.87,69600.0,128.5375,128.7703,128.5292,128.7537,69600.0
2010-11-04 11:00:00,154.88,155.12,154.88,155.11,100300.0,128.762,128.9615,128.762,128.9532,100300.0
2010-11-04 11:05:00,155.09,155.1,154.98,155.06,113700.0,128.9366,128.9449,128.8451,128.9116,113700.0
2010-11-04 11:10:00,155.06,155.17,155.01,155.03,42300.0,128.9116,129.0031,128.8701,128.8867,42300.0
2010-11-04 11:15:00,155.04,155.07,155.0,155.03,33200.0,128.895,128.9199,128.8618,128.8867,33200.0
2010-11-04 11:20:00,155.04,155.06,154.9,154.96,53800.0,128.895,128.9116,128.7786,128.8285,53800.0
2010-11-04 11:25:00,154.95,154.95,154.85,154.9,40800.0,128.8202,128.8202,128.737,128.7786,40800.0
2010-11-04 11:30:00,154.91,155.01,154.91,154.95,21900.0,128.7869,128.8701,128.7869,128.8202,21900.0
2010-11-04 11:35:00,154.95,155.01,154.9,154.91,24100.0,128.8202,128.8701,128.7786,128.7869,24100.0
2010-11-04 11:40:00,154.91,154.97,154.88,154.88,29800.0,128.7869,128.8368,128.762,128.762,29800.0
2010-11-04 11:45:00,154.88,154.9,154.81,154.84,14400.0,128.762,128.7786,128.7038,128.7287,14400.0
2010-11-04 11:50:00,154.84,154.88,154.8,154.8,51600.0,128.7287,128.762,128.6955,128.6955,51600.0
2010-11-04 11:55:00,154.8,154.85,154.69,154.73,37200.0,128.6955,128.737,128.604,128.6373,37200.0
2010-11-04 12:00:00,154.71,154.73,154.68,154.71,30300.0,128.6207,128.6373,128.5957,128.6207,30300.0
2010-11-04 12:05:00,154.72,154.78,154.68,154.78,39000.0,128.629,128.6789,128.5957,128.6789,39000.0
2010-11-04 12:10:00,154.78,154.84,154.75,154.82,51600.0,128.6789,128.7287,128.6539,128.7121,51600.0
2010-11-04 12:15:00,154.83,154.83,154.76,154.81,14500.0,128.7204,128.7204,128.6622,128.7038,14500.0
2010-11-04 12:20:00,154.81,154.86,154.77,154.86,28100.0,128.7038,128.7454,128.6705,128.7454,28100.0
2010-11-04 12:25:00,154.86,154.87,154.79,154.79,16100.0,128.7454,128.7537,128.6872,128.6872,16100.0
2010-11-04 12:30:00,154.81,154.94,154.77,154.91,26900.0,128.7038,128.8119,128.6705,128.7869,26900.0
2010-11-04 12:35:00,154.91,154.95,154.82,154.9,53000.0,128.7869,128.8202,128.7121,128.7786,53000.0
2010-11-04 12:40:00,154.87,154.89,154.85,154.88,15400.0,128.7537,128.7703,128.737,128.762,15400.0
2010-11-04 12:45:00,154.89,154.91,154.72,154.73,24900.0,128.7703,128.7869,128.629,128.6373,24900.0
2010-11-04 12:50:00,154.71,154.82,154.71,154.78,20200.0,128.6207,128.7121,128.6207,128.6789,20200.0
2010-11-04 12:55:00,154.78,154.91,154.76,154.91,19000.0,128.6789,128.7869,128.6622,128.7869,19000.0
2010-11-04 13:00:00,154.93,154.94,154.88,154.92,14900.0,128.8036,128.8119,128.762,128.7952,14900.0
2010-11-04 13:05:00,154.93,154.97,154.9,154.94,26000.0,128.8036,128.8368,128.7786,128.8119,26000.0
2010-11-04 13:10:00,154.94,154.94,154.89,154.89,5400.0,128.8119,128.8119,128.7703,128.7703,5400.0
2010-11-04 13:15:00,154.89,154.99,154.86,154.94,29300.0,128.7703,128.8534,128.7454,128.8119,29300.0
2010-11-04 13:20:00,154.94,155.02,154.91,154.99,23600.0,128.8119,128.8784,128.7869,128.8534,23600.0
2010-11-04 13:25:00,154.97,155.01,154.97,155.0,12900.0,128.8368,128.8701,128.8368,128.8618,12900.0
2010-11-04 13:30:00,154.99,155.07,154.85,154.87,33300.0,128.8534,128.9199,128.737,128.7537,33300.0
2010-11-04 13:35:00,154.86,154.92,154.83,154.88,27800.0,128.7454,128.7952,128.7204,128.762,27800.0
2010-11-04 13:40:00,154.89,154.96,154.88,154.93,15100.0,128.7703,128.8285,128.762,128.8036,15100.0
2010-11-04 13:45:00,154.92,154.92,154.8,154.85,33900.0,128.7952,128.7952,128.6955,128.737,33900.0
2010-11-04 13:50:00,154.84,154.9,154.81,154.82,23500.0,128.7287,128.7786,128.7038,128.7121,23500.0
2010-11-04 13:55:00,154.81,154.87,154.78,154.78,18100.0,128.7038,128.7537,128.6789,128.6789,18100.0
2010-11-04 14:00:00,154.79,154.88,154.78,154.79,40900.0,128.6872,128.762,128.6789,128.6872,40900.0
2010-11-04 14:05:00,154.81,154.82,154.65,154.74,34900.0,128.7038,128.7121,128.5708,128.6456,34900.0
2010-11-04 14:10:00,154.75,154.9,154.73,154.85,25300.0,128.6539,128.7786,128.6373,128.737,25300.0
2010-11-04 14:15:00,154.86,154.92,154.83,154.91,20800.0,128.7454,128.7952,128.7204,128.7869,20800.0
2010-11-04 14:20:00,154.92,154.97,154.87,154.89,36800.0,128.7952,128.8368,128.7537,128.7703,36800.0
2010-11-04 14:25:00,154.89,154.9,154.84,154.89,8300.0,128.7703,128.7786,128.7287,128.7703,8300.0
2010-11-04 14:30:00,154.9,154.94,154.89,154.94,12100.0,128.7786,128.8119,128.7703,128.8119,12100.0
2010-11-04 14:35:00,154.94,155.12,154.92,155.12,38900.0,128.8119,128.9615,128.7952,128.9615,38900.0
2010-11-04 14:40:00,155.11,155.12,154.98,155.02,23500.0,128.9532,128.9615,128.8451,128.8784,23500.0
2010-11-04 14:45:00,155.03,155.04,154.93,154.97,22600.0,128.8867,128.895,128.8036,128.8368,22600.0
2010-11-04 14:50:00,154.96,155.0,154.93,154.96,19400.0,128.8285,128.8618,128.8036,128.8285,19400.0
2010-11-04 14:55:00,154.97,155.02,154.97,154.99,14200.0,128.8368,128.8784,128.8368,128.8534,14200.0
2010-11-04 15:00:00,154.99,155.06,154.99,155.06,16100.0,128.8534,128.9116,128.8534,128.9116,16100.0
2010-11-04 15:05:00,155.08,155.11,155.06,155.1,24600.0,128.9283,128.9532,128.9116,128.9449,24600.0
2010-11-04 15:10:00,155.09,155.1,155.02,155.1,27900.0,128.9366,128.9449,128.8784,128.9449,27900.0
2010-11-04 15:15:00,155.1,155.17,155.03,155.05,39600.0,128.9449,129.0031,128.8867,128.9033,39600.0
2010-11-04 15:20:00,155.05,155.16,155.03,155.16,52200.0,128.9033,128.9948,128.8867,128.9948,52200.0
2010-11-04 15:25:00,155.16,155.31,155.09,155.29,65600.0,128.9948,129.1195,128.9366,129.1029,65600.0
2010-11-04 15:30:00,155.29,155.3,155.16,155.28,47200.0,129.1029,129.1112,128.9948,129.0945,47200.0
2010-11-04 15:35:00,155.29,155.34,155.25,155.27,54500.0,129.1029,129.1444,129.0696,129.0862,54500.0
2010-11-04 15:40:00,155.26,155.31,155.19,155.27,58200.0,129.0779,129.1195,129.0197,129.0862,58200.0
2010-11-04 15:45:00,155.27,155.34,155.15,155.29,125900.0,129.0862,129.1444,128.9865,129.1029,125900.0
2010-11-04 15:50:00,155.3,155.43,155.29,155.39,119400.0,129.1112,129.2192,129.1029,129.186,119400.0
2010-11-04 15:55:00,155.39,155.51,155.39,155.41,81300.0,129.186,129.2858,129.186,129.2026,81300.0
2010-11-05 09:30:00,155.38,155.47,155.26,155.41,88300.0,129.1777,129.2525,129.0779,129.2026,88300.0
2010-11-05 09:35:00,155.42,155.83,155.42,155.82,67100.0,129.2109,129.5518,129.2109,129.5435,67100.0
2010-11-05 09:40:00,155.81,155.91,155.56,155.62,104000.0,129.5352,129.6183,129.3273,129.3772,104000.0
2010-11-05 09:45:00,155.63,155.94,155.63,155.8,92400.0,129.3855,129.6432,129.3855,129.5268,92400.0
2010-11-05 09:50:00,155.78,155.89,155.62,155.88,62200.0,129.5102,129.6017,129.3772,129.5934,62200.0
2010-11-05 09:55:00,155.89,156.04,155.83,155.85,73800.0,129.6017,129.7264,129.5518,129.5684,73800.0
2010-11-05 10:00:00,155.89,156.05,155.85,155.9,45800.0,129.6017,129.7347,129.5684,129.61,45800.0
2010-11-05 10:05:00,155.91,156.19,155.87,156.12,45300.0,129.6183,129.8511,129.585,129.7929,45300.0
2010-11-05 10:10:00,156.13,156.27,156.09,156.25,26900.0,129.8012,129.9176,129.7679,129.901,26900.0
2010-11-05 10:15:00,156.26,156.32,156.17,156.23,30300.0,129.9093,129.9592,129.8345,129.8843,30300.0
2010-11-05 10:20:00,156.24,156.5,156.21,156.45,75100.0,129.8926,130.1088,129.8677,130.0672,75100.0
2010-11-05 10:25:00,156.45,156.5,156.31,156.49,56700.0,130.0672,130.1088,129.9508,130.1005,56700.0
2010-11-05 10:30:00,156.48,156.58,156.47,156.54,73600.0,130.0922,130.1753,130.0839,130.1421,73600.0
2010-11-05 10:35:00,156.57,156.7,156.56,156.62,52700.0,130.167,130.2751,130.1587,130.2086,52700.0
2010-11-05 10:40:00,156.61,156.64,156.51,156.53,35300.0,130.2003,130.2252,130.1171,130.1337,35300.0
2010-11-05 10:45:00,156.54,156.63,156.53,156.57,38000.0,130.1421,130.2169,130.1337,130.167,38000.0
2010-11-05 10:50:00,156.57,156.65,156.54,156.65,33000.0,130.167,130.2335,130.1421,130.2335,33000.0
2010-11-05 10:55:00,156.66,156.76,156.64,156.64,62100.0,130.2418,130.325,130.2252,130.2252,62100.0
2010-11-05 11:00:00,156.65,156.7,156.52,156.52,25800.0,130.2335,130.2751,130.1254,130.1254,25800.0
2010-11-05 11:05:00,156.53,156.59,156.48,156.59,39600.0,130.1337,130.1836,130.0922,130.1836,39600.0
2010-11-05 11:10:00,156.59,156.6,156.46,156.49,32700.0,130.1836,130.1919,130.0755,130.1005,32700.0
2010-11-05 11:15:00,156.49,156.56,156.47,156.53,15000.0,130.1005,130.1587,130.0839,130.1337,15000.0
2010-11-05 11:20:00,156.54,156.56,156.49,156.5,20500.0,130.1421,130.1587,130.1005,130.1088,20500.0
2010-11-05 11:25:00,156.5,156.62,156.49,156.57,22100.0,130.1088,130.2086,130.1005,130.167,22100.0
2010-11-05 11:30:00,156.57,156.64,156.47,156.48,28100.0,130.167,130.2252,130.0839,130.0922,28100.0
2010-11-05 11:35:00,156.47,156.52,156.42,156.44,24800.0,130.0839,130.1254,130.0423,130.0589,24800.0
2010-11-05 11:40:00,156.45,156.45,156.26,156.28,164900.0,130.0672,130.0672,129.9093,129.9259,164900.0
2010-11-05 11:45:00,156.28,156.38,156.22,156.35,110500.0,129.9259,130.009,129.876,129.9841,110500.0
2010-11-05 11:50:00,156.35,156.38,156.29,156.31,73500.0,129.9841,130.009,129.9342,129.9508,73500.0
2010-11-05 11:55:00,156.31,156.31,156.01,156.02,56600.0,129.9508,129.9508,129.7014,129.7097,56600.0
2010-11-05 12:00:00,156.02,156.05,155.94,156.05,39800.0,129.7097,129.7347,129.6432,129.7347,39800.0
2010-11-05 12:05:00,156.05,156.05,155.95,156.05,23500.0,129.7347,129.7347,129.6516,129.7347,23500.0
2010-11-05 12:10:00,156.05,156.11,156.01,156.08,56300.0,129.7347,129.7846,129.7014,129.7596,56300.0
2010-11-05 12:15:00,156.07,156.17,156.07,156.13,29700.0,129.7513,129.8345,129.7513,129.8012,29700.0
2010-11-05 12:20:00,156.13,156.16,155.99,156.01,56100.0,129.8012,129.8261,129.6848,129.7014,56100.0
2010-11-05 12:25:00,156.01,156.13,156.01,156.01,54700.0,129.7014,129.8012,129.7014,129.7014,54700.0
2010-11-05 12:30:00,156.01,156.22,155.92,156.14,66200.0,129.7014,129.876,129.6266,129.8095,66200.0
2010-11-05 12:35:00,156.16,156.29,156.1,156.24,51200.0,129.8261,129.9342,129.7763,129.8926,51200.0
2010-11-05 12:40:00,156.26,156.28,156.18,156.18,48800.0,129.9093,129.9259,129.8428,129.8428,48800.0
2010-11-05 12:45:00,156.18,156.23,156.15,156.18,27800.0,129.8428,129.8843,129.8178,129.8428,27800.0
2010-11-05 12:50:00,156.19,156.22,156.04,156.09,37000.0,129.8511,129.876,129.7264,129.7679,37000.0
2010-11-05 12:55:00,156.08,156.15,156.08,156.12,9700.0,129.7596,129.8178,129.7596,129.7929,9700.0
2010-11-05 13:00:00,156.12,156.25,156.12,156.25,30800.0,129.7929,129.901,129.7929,129.901,30800.0
2010-11-05 13:05:00,156.24,156.33,156.19,156.3,29500.0,129.8926,129.9675,129.8511,129.9425,29500.0
2010-11-05 13:10:00,156.31,156.34,156.24,156.31,14400.0,129.9508,129.9758,129.8926,129.9508,14400.0
2010-11-05 13:15:00,156.31,156.35,156.29,156.35,5400.0,129.9508,129.9841,129.9342,129.9841,5400.0
2010-11-05 13:20:00,156.35,156.37,156.31,156.33,15300.0,129.9841,130.0007,129.9508,129.9675,15300.0
2010-11-05 13:25:00,156.33,156.36,156.33,156.34,8200.0,129.9675,129.9924,129.9675,129.9758,8200.0
2010-11-05 13:30:00,156.34,156.34,156.24,156.25,16100.0,129.9758,129.9758,129.8926,129.901,16100.0
2010-11-05 13:35:00,156.25,156.28,156.21,156.28,18300.0,129.901,129.9259,129.8677,129.9259,18300.0
2010-11-05 13:40:00,156.3,156.3,156.24,156.25,4700.0,129.9425,129.9425,129.8926,129.901,4700.0
2010-11-05 13:45:00,156.25,156.29,156.23,156.23,7200.0,129.901,129.9342,129.8843,129.8843,7200.0
2010-11-05 13:50:00,156.23,156.29,156.22,156.27,11400.0,129.8843,129.9342,129.876,129.9176,11400.0
2010-11-05 13:55:00,156.28,156.3,156.27,156.29,3300.0,129.9259,129.9425,129.9176,129.9342,3300.0
2010-11-05 14:00:00,156.31,156.32,156.11,156.12,51400.0,129.9508,129.9592,129.7846,129.7929,51400.0
2010-11-05 14:05:00,156.12,156.25,156.12,156.2,14000.0,129.7929,129.901,129.7929,129.8594,14000.0
2010-11-05 14:10:00,156.2,156.2,156.06,156.07,16800.0,129.8594,129.8594,129.743,129.7513,16800.0
2010-11-05 14:15:00,156.06,156.06,155.91,155.95,61600.0,129.743,129.743,129.6183,129.6516,61600.0
2010-11-05 14:20:00,155.95,156.09,155.91,156.05,45900.0,129.6516,129.7679,129.6183,129.7347,45900.0
2010-11-05 14:25:00,156.05,156.09,155.9,156.01,52000.0,129.7347,129.7679,129.61,129.7014,52000.0
2010-11-05 14:30:00,155.99,156.19,155.98,156.04,32300.0,129.6848,129.8511,129.6765,129.7264,32300.0
2010-11-05 14:35:00,156.04,156.21,156.04,156.12,39600.0,129.7264,129.8677,129.7264,129.7929,39600.0
2010-11-05 14:40:00,156.12,156.15,156.0,156.04,40600.0,129.7929,129.8178,129.6931,129.7264,40600.0
2010-11-05 14:45:00,156.04,156.1,155.98,156.09,22900.0,129.7264,129.7763,129.6765,129.7679,22900.0
2010-11-05 14:50:00,156.09,156.16,156.05,156.09,13000.0,129.7679,129.8261,129.7347,129.7679,13000.0
2010-11-05 14:55:00,156.09,156.11,155.99,156.0,9800.0,129.7679,129.7846,129.6848,129.6931,9800.0
2010-11-05 15:00:00,156.02,156.08,156.0,156.04,22700.0,129.7097,129.7596,129.6931,129.7264,22700.0
2010-11-05 15:05:00,156.04,156.11,156.04,156.07,43500.0,129.7264,129.7846,129.7264,129.7513,43500.0
2010-11-05 15:10:00,156.07,156.11,155.94,155.95,46100.0,129.7513,129.7846,129.6432,129.6516,46100.0
2010-11-05 15:15:00,155.93,156.04,155.91,155.99,33800.0,129.6349,129.7264,129.6183,129.6848,33800.0
2010-11-05 15:20:00,155.99,156.02,155.92,155.94,27200.0,129.6848,129.7097,129.6266,129.6432,27200.0
2010-11-05 15:25:00,155.94,156.08,155.93,156.06,41200.0,129.6432,129.7596,129.6349,129.743,41200.0
2010-11-05 15:30:00,156.07,156.15,156.04,156.14,44300.0,129.7513,129.8178,129.7264,129.8095,44300.0
2010-11-05 15:35:00,156.13,156.13,155.96,155.97,40400.0,129.8012,129.8012,129.6599,129.6682,40400.0
2010-11-05 15:40:00,155.97,156.03,155.9,156.0,46400.0,129.6682,129.7181,129.61,129.6931,46400.0
2010-11-05 15:45:00,155.98,156.34,155.98,156.3,102100.0,129.6765,129.9758,129.6765,129.9425,102100.0
2010-11-05 15:50:00,156.3,156.45,156.28,156.44,102600.0,129.9425,130.0672,129.9259,130.0589,102600.0
2010-11-05 15:55:00,156.45,156.46,156.36,156.37,57000.0,130.0672,130.0755,129.9924,130.0007,57000.0
2010-11-08 09:30:00,156.09,156.16,155.82,155.89,70600.0,129.7679,129.8261,129.5435,129.6017,70600.0
2010-11-08 09:35:00,155.89,156.05,155.89,155.97,61000.0,129.6017,129.7347,129.6017,129.6682,61000.0
2010-11-08 09:40:00,155.99,156.19,155.84,155.89,75100.0,129.6848,129.8511,129.5601,129.6017,75100.0
2010-11-08 09:45:00,155.9,155.95,155.74,155.75,79500.0,129.61,129.6516,129.477,129.4853,79500.0
2010-11-08 09:50:00,155.76,155.8,155.59,155.73,55600.0,129.4936,129.5268,129.3523,129.4687,55600.0
2010-11-08 09:55:00,155.73,155.77,155.64,155.69,41700.0,129.4687,129.5019,129.3938,129.4354,41700.0
2010-11-08 10:00:00,155.7,155.85,155.57,155.83,42700.0,129.4437,129.5684,129.3356,129.5518,42700.0
2010-11-08 10:05:00,155.83,155.98,155.83,155.89,49100.0,129.5518,129.6765,129.5518,129.6017,49100.0
2010-11-08 10:10:00,155.9,155.95,155.77,155.94,39500.0,129.61,129.6516,129.5019,129.6432,39500.0
2010-11-08 10:15:00,155.94,156.15,155.93,156.07,32400.0,129.6432,129.8178,129.6349,129.7513,32400.0
2010-11-08 10:20:00,156.07,156.14,155.99,156.05,63100.0,129.7513,129.8095,129.6848,129.7347,63100.0
2010-11-08 10:25:00,156.04,156.25,156.04,156.16,44200.0,129.7264,129.901,129.7264,129.8261,44200.0
2010-11-08 10:30:00,156.16,156.19,156.04,156.04,18700.0,129.8261,129.8511,129.7264,129.7264,18700.0
2010-11-08 10:35:00,156.05,156.17,156.0,156.12,26300.0,129.7347,129.8345,129.6931,129.7929,26300.0
2010-11-08 10:40:00,156.11,156.15,156.04,156.15,25700.0,129.7846,129.8178,129.7264,129.8178,25700.0
2010-11-08 10:45:00,156.15,156.3,156.15,156.28,43100.0,129.8178,129.9425,129.8178,129.9259,43100.0
2010-11-08 10:50:00,156.26,156.26,156.04,156.05,43600.0,129.9093,129.9093,129.7264,129.7347,43600.0
2010-11-08 10:55:00,156.02,156.03,155.71,155.71,77100.0,129.7097,129.7181,129.452,129.452,77100.0
2010-11-08 11:00:00,155.71,155.73,155.36,155.49,63500.0,129.452,129.4687,129.161,129.2691,63500.0
2010-11-08 11:05:00,155.5,155.63,155.45,155.62,35700.0,129.2774,129.3855,129.2359,129.3772,35700.0
2010-11-08 11:10:00,155.59,155.76,155.55,155.67,25900.0,129.3523,129.4936,129.319,129.4188,25900.0
2010-11-08 11:15:00,155.68,155.73,155.6,155.66,39000.0,129.4271,129.4687,129.3606,129.4105,39000.0
2010-11-08 11:20:00,155.68,155.78,155.61,155.76,15900.0,129.4271,129.5102,129.3689,129.4936,15900.0
2010-11-08 11:25:00,155.77,155.9,155.77,155.86,36400.0,129.5019,129.61,129.5019,129.5767,36400.0
2010-11-08 11:30:00,155.86,156.04,155.86,156.0,28500.0,129.5767,129.7264,129.5767,129.6931,28500.0
2010-11-08 11:35:00,156.0,156.01,155.93,155.94,17200.0,129.6931,129.7014,129.6349,129.6432,17200.0
2010-11-08 11:40:00,155.95,156.01,155.93,155.98,14800.0,129.6516,129.7014,129.6349,129.6765,14800.0
2010-11-08 11:45:00,155.99,155.99,155.87,155.98,26800.0,129.6848,129.6848,129.585,129.6765,26800.0
2010-11-08 11:50:00,155.98,156.06,155.93,156.06,22800.0,129.6765,129.743,129.6349,129.743,22800.0
2010-11-08 11:55:00,156.04,156.19,155.99,156.14,24000.0,129.7264,129.8511,129.6848,129.8095,24000.0
2010-11-08 12:00:00,156.15,156.18,156.12,156.16,15000.0,129.8178,129.8428,129.7929,129.8261,15000.0
2010-11-08 12:05:00,156.16,156.16,156.06,156.07,29000.0,129.8261,129.8261,129.743,129.7513,29000.0
2010-11-08 12:10:00,156.07,156.12,156.06,156.11,22300.0,129.7513,129.7929,129.743,129.7846,22300.0
2010-11-08 12:15:00,156.11,156.17,156.09,156.17,7800.0,129.7846,129.8345,129.7679,129.8345,7800.0
2010-11-08 12:20:00,156.16,156.36,156.14,156.29,20600.0,129.8261,129.9924,129.8095,129.9342,20600.0
2010-11-08 12:25:00,156.3,156.34,156.24,156.26,9500.0,129.9425,129.9758,129.8926,129.9093,9500.0
2010-11-08 12:30:00,156.27,156.32,156.19,156.22,11400.0,129.9176,129.9592,129.8511,129.876,11400.0
2010-11-08 12:35:00,156.21,156.26,156.19,156.26,5000.0,129.8677,129.9093,129.8511,129.9093,5000.0
2010-11-08 12:40:00,156.25,156.28,156.22,156.22,4300.0,129.901,129.9259,129.876,129.876,4300.0
2010-11-08 12:45:00,156.22,156.25,156.21,156.24,5500.0,129.876,129.901,129.8677,129.8926,5500.0
2010-11-08 12:50:00,156.25,156.28,156.21,156.24,8800.0,129.901,129.9259,129.8677,129.8926,8800.0
2010-11-08 12:55:00,156.26,156.38,156.26,156.32,11600.0,129.9093,130.009,129.9093,129.9592,11600.0
2010-11-08 13:00:00,156.33,156.37,156.31,156.32,7200.0,129.9675,130.0007,129.9508,129.9592,7200.0
2010-11-08 13:05:00,156.32,156.34,156.27,156.28,8000.0,129.9592,129.9758,129.9176,129.9259,8000.0
2010-11-08 13:10:00,156.26,156.47,156.26,156.47,14300.0,129.9093,130.0839,129.9093,130.0839,14300.0
2010-11-08 13:15:00,156.47,156.49,156.37,156.42,23400.0,130.0839,130.1005,130.0007,130.0423,23400.0
2010-11-08 13:20:00,156.43,156.55,156.43,156.54,14600.0,130.0506,130.1504,130.0506,130.1421,14600.0
2010-11-08 13:25:00,156.54,156.62,156.46,156.46,26600.0,130.1421,130.2086,130.0755,130.0755,26600.0
2010-11-08 13:30:00,156.47,156.48,156.38,156.41,21900.0,130.0839,130.0922,130.009,130.034,21900.0
2010-11-08 13:35:00,156.38,156.4,156.3,156.3,8300.0,130.009,130.0257,129.9425,129.9425,8300.0
2010-11-08 13:40:00,156.28,156.28,156.16,156.19,16900.0,129.9259,129.9259,129.8261,129.8511,16900.0
2010-11-08 13:45:00,156.18,156.24,156.17,156.2,14000.0,129.8428,129.8926,129.8345,129.8594,14000.0
2010-11-08 13:50:00,156.2,156.26,156.18,156.25,7400.0,129.8594,129.9093,129.8428,129.901,7400.0
2010-11-08 13:55:00,156.23,156.23,156.18,156.21,9000.0,129.8843,129.8843,129.8428,129.8677,9000.0
2010-11-08 14:00:00,156.19,156.28,156.18,156.25,3400.0,129.8511,129.9259,129.8428,129.901,3400.0
2010-11-08 14:05:00,156.29,156.37,156.29,156.37,12400.0,129.9342,130.0007,129.9342,130.0007,12400.0
2010-11-08 14:10:00,156.37,156.39,156.27,156.27,10700.0,130.0007,130.0174,129.9176,129.9176,10700.0
2010-11-08 14:15:00,156.27,156.41,156.27,156.41,11600.0,129.9176,130.034,129.9176,130.034,11600.0
2010-11-08 14:20:00,156.42,156.42,156.37,156.37,8900.0,130.0423,130.0423,130.0007,130.0007,8900.0
2010-11-08 14:25:00,156.37,156.46,156.37,156.37,13700.0,130.0007,130.0755,130.0007,130.0007,13700.0
2010-11-08 14:30:00,156.36,156.37,156.2,156.22,16500.0,129.9924,130.0007,129.8594,129.876,16500.0
2010-11-08 14:35:00,156.2,156.25,156.18,156.23,9800.0,129.8594,129.901,129.8428,129.8843,9800.0
2010-11-08 14:40:00,156.23,156.29,156.23,156.28,13800.0,129.8843,129.9342,129.8843,129.9259,13800.0
2010-11-08 14:45:00,156.29,156.34,156.26,156.27,38700.0,129.9342,129.9758,129.9093,129.9176,38700.0
2010-11-08 14:50:00,156.25,156.3,156.24,156.3,14600.0,129.901,129.9425,129.8926,129.9425,14600.0
2010-11-08 14:55:00,156.29,156.3,156.19,156.21,12000.0,129.9342,129.9425,129.8511,129.8677,12000.0
2010-11-08 15:00:00,156.23,156.36,156.23,156.32,13900.0,129.8843,129.9924,129.8843,129.9592,13900.0
2010-11-08 15:05:00,156.32,156.34,156.24,156.25,13900.0,129.9592,129.9758,129.8926,129.901,13900.0
2010-11-08 15:10:00,156.25,156.26,156.16,156.19,31400.0,129.901,129.9093,129.8261,129.8511,31400.0
2010-11-08 15:15:00,156.17,156.29,156.16,156.29,25100.0,129.8345,129.9342,129.8261,129.9342,25100.0
2010-11-08 15:20:00,156.28,156.38,156.26,156.37,19400.0,129.9259,130.009,129.9093,130.0007,19400.0
2010-11-08 15:25:00,156.37,156.38,156.32,156.34,14200.0,130.0007,130.009,129.9592,129.9758,14200.0
2010-11-08 15:30:00,156.34,156.43,156.33,156.4,29700.0,129.9758,130.0506,129.9675,130.0257,29700.0
2010-11-08 15:35:00,156.4,156.41,156.29,156.33,24000.0,130.0257,130.034,129.9342,129.9675,24000.0
2010-11-08 15:40:00,156.32,156.45,156.27,156.45,31400.0,129.9592,130.0672,129.9176,130.0672,31400.0
2010-11-08 15:45:00,156.45,156.5,156.31,156.36,69100.0,130.0672,130.1088,129.9508,129.9924,69100.0
2010-11-08 15:50:00,156.37,156.39,156.22,156.26,60900.0,130.0007,130.0174,129.876,129.9093,60900.0
2010-11-08 15:55:00,156.25,156.38,156.23,156.38,30000.0,129.901,130.009,129.8843,130.009,30000.0
2010-11-09 09:30:00,156.79,156.84,156.67,156.69,47100.0,130.3499,130.3915,130.2501,130.2668,47100.0
2010-11-09 09:35:00,156.69,156.85,156.38,156.5,76800.0,130.2668,130.3998,130.009,130.1088,76800.0
2010-11-09 09:40:00,156.49,156.53,156.34,156.44,51600.0,130.1005,130.1337,129.9758,130.0589,51600.0
2010-11-09 09:45:00,156.44,156.49,156.23,156.47,51500.0,130.0589,130.1005,129.8843,130.0839,51500.0
2010-11-09 09:50:00,156.47,156.54,156.32,156.52,53200.0,130.0839,130.1421,129.9592,130.1254,53200.0
2010-11-09 09:55:00,156.52,156.59,156.42,156.54,74600.0,130.1254,130.1836,130.0423,130.1421,74600.0
2010-11-09 10:00:00,156.58,156.79,156.51,156.71,46800.0,130.1753,130.3499,130.1171,130.2834,46800.0
2010-11-09 10:05:00,156.7,156.81,156.54,156.64,65200.0,130.2751,130.3665,130.1421,130.2252,65200.0
2010-11-09 10:10:00,156.62,156.77,156.57,156.71,30200.0,130.2086,130.3333,130.167,130.2834,30200.0
2010-11-09 10:15:00,156.7,156.88,156.7,156.78,46200.0,130.2751,130.4247,130.2751,130.3416,46200.0
2010-11-09 10:20:00,156.78,157.02,156.76,156.83,68000.0,130.3416,130.5411,130.325,130.3832,68000.0
2010-11-09 10:25:00,156.83,156.89,156.73,156.76,32600.0,130.3832,130.433,130.3,130.325,32600.0
2010-11-09 10:30:00,156.76,156.78,156.52,156.56,35700.0,130.325,130.3416,130.1254,130.1587,35700.0
2010-11-09 10:35:00,156.56,156.59,156.47,156.59,38200.0,130.1587,130.1836,130.0839,130.1836,38200.0
2010-11-09 10:40:00,156.59,156.64,156.5,156.6,29100.0,130.1836,130.2252,130.1088,130.1919,29100.0
2010-11-09 10:45:00,156.6,156.6,156.33,156.47,64600.0,130.1919,130.1919,129.9675,130.0839,64600.0
2010-11-09 10:50:00,156.49,156.49,156.37,156.45,25400.0,130.1005,130.1005,130.0007,130.0672,25400.0
2010-11-09 10:55:00,156.46,156.53,156.45,156.5,13300.0,130.0755,130.1337,130.0672,130.1088,13300.0
2010-11-09 11:00:00,156.49,156.57,156.48,156.49,25800.0,130.1005,130.167,130.0922,130.1005,25800.0
2010-11-09 11:05:00,156.48,156.56,156.33,156.34,18500.0,130.0922,130.1587,129.9675,129.9758,18500.0
2010-11-09 11:10:00,156.32,156.33,156.19,156.25,38200.0,129.9592,129.9675,129.8511,129.901,38200.0
2010-11-09 11:15:00,156.25,156.38,156.22,156.36,23000.0,129.901,130.009,129.876,129.9924,23000.0
2010-11-09 11:20:00,156.34,156.36,156.23,156.27,15400.0,129.9758,129.9924,129.8843,129.9176,15400.0
2010-11-09 11:25:00,156.3,156.41,156.28,156.3,17600.0,129.9425,130.034,129.9259,129.9425,17600.0
2010-11-09 11:30:00,156.32,156.32,156.22,156.24,38200.0,129.9592,129.9592,129.876,129.8926,38200.0
2010-11-09 11:35:00,156.23,156.34,156.19,156.34,23900.0,129.8843,129.9758,129.8511,129.9758,23900.0
2010-11-09 11:40:00,156.34,156.37,156.32,156.33,13700.0,129.9758,130.0007,129.9592,129.9675,13700.0
2010-11-09 11:45:00,156.33,156.42,156.32,156.38,11500.0,129.9675,130.0423,129.9592,130.009,11500.0
2010-11-09 11:50:00,156.37,156.39,156.3,156.3,13300.0,130.0007,130.0174,129.9425,129.9425,13300.0
2010-11-09 11:55:00,156.3,156.31,155.78,155.78,37900.0,129.9425,129.9508,129.5102,129.5102,37900.0
2010-11-09 12:00:00,155.77,155.98,155.76,155.95,21000.0,129.5019,129.6765,129.4936,129.6516,21000.0
2010-11-09 12:05:00,155.93,155.98,155.92,155.95,19300.0,129.6349,129.6765,129.6266,129.6516,19300.0
2010-11-09 12:10:00,155.96,155.99,155.93,155.93,9000.0,129.6599,129.6848,129.6349,129.6349,9000.0
2010-11-09 12:15:00,155.97,156.05,155.97,156.01,6900.0,129.6682,129.7347,129.6682,129.7014,6900.0
2010-11-09 12:20:00,155.99,155.99,155.81,155.81,11800.0,129.6848,129.6848,129.5352,129.5352,11800.0
2010-11-09 12:25:00,155.82,155.94,155.81,155.93,14200.0,129.5435,129.6432,129.5352,129.6349,14200.0
2010-11-09 12:30:00,155.96,156.02,155.81,155.82,37900.0,129.6599,129.7097,129.5352,129.5435,37900.0
2010-11-09 12:35:00,155.82,155.85,155.8,155.81,10500.0,129.5435,129.5684,129.5268,129.5352,10500.0
2010-11-09 12:40:00,155.82,155.86,155.73,155.77,22000.0,129.5435,129.5767,129.4687,129.5019,22000.0
2010-11-09 12:45:00,155.79,155.86,155.67,155.67,21000.0,129.5185,129.5767,129.4188,129.4188,21000.0
2010-11-09 12:50:00,155.69,155.8,155.69,155.8,17200.0,129.4354,129.5268,129.4354,129.5268,17200.0
2010-11-09 12:55:00,155.8,155.8,155.69,155.71,12600.0,129.5268,129.5268,129.4354,129.452,12600.0
2010-11-09 13:00:00,155.73,155.9,155.71,155.84,21600.0,129.4687,129.61,129.452,129.5601,21600.0
2010-11-09 13:05:00,155.85,156.0,155.85,155.97,14100.0,129.5684,129.6931,129.5684,129.6682,14100.0
2010-11-09 13:10:00,155.97,156.0,155.92,156.0,16100.0,129.6682,129.6931,129.6266,129.6931,16100.0
2010-11-09 13:15:00,155.99,156.06,155.83,155.85,57500.0,129.6848,129.743,129.5518,129.5684,57500.0
2010-11-09 13:20:00,155.85,155.91,155.76,155.82,55800.0,129.5684,129.6183,129.4936,129.5435,55800.0
2010-11-09 13:25:00,155.81,155.85,155.67,155.69,48700.0,129.5352,129.5684,129.4188,129.4354,48700.0
2010-11-09 13:30:00,155.69,155.75,155.58,155.68,34600.0,129.4354,129.4853,129.3439,129.4271,34600.0
2010-11-09 13:35:00,155.68,155.69,155.37,155.38,69900.0,129.4271,129.4354,129.1694,129.1777,69900.0
2010-11-09 13:40:00,155.39,155.39,155.22,155.27,64600.0,129.186,129.186,129.0447,129.0862,64600.0
2010-11-09 13:45:00,155.28,155.28,155.11,155.16,52400.0,129.0945,129.0945,128.9532,128.9948,52400.0
2010-11-09 13:50:00,155.16,155.29,155.06,155.2,79200.0,128.9948,129.1029,128.9116,129.028,79200.0
2010-11-09 13:55:00,155.2,155.29,155.13,155.21,33200.0,129.028,129.1029,128.9698,129.0363,33200.0
2010-11-09 14:00:00,155.22,155.3,155.18,155.23,110300.0,129.0447,129.1112,129.0114,129.053,110300.0
2010-11-09 14:05:00,155.22,155.36,155.22,155.31,27900.0,129.0447,129.161,129.0447,129.1195,27900.0
2010-11-09 14:10:00,155.32,155.35,155.26,155.33,109200.0,129.1278,129.1527,129.0779,129.1361,109200.0
2010-11-09 14:15:00,155.35,155.54,155.3,155.34,51200.0,129.1527,129.3107,129.1112,129.1444,51200.0
2010-11-09 14:20:00,155.34,155.34,155.27,155.3,13900.0,129.1444,129.1444,129.0862,129.1112,13900.0
2010-11-09 14:25:00,155.28,155.36,155.27,155.3,33700.0,129.0945,129.161,129.0862,129.1112,33700.0
2010-11-09 14:30:00,155.31,155.44,155.31,155.39,18400.0,129.1195,129.2276,129.1195,129.186,18400.0
2010-11-09 14:35:00,155.4,155.51,155.4,155.46,39000.0,129.1943,129.2858,129.1943,129.2442,39000.0
2010-11-09 14:40:00,155.46,155.56,155.44,155.54,29100.0,129.2442,129.3273,129.2276,129.3107,29100.0
2010-11-09 14:45:00,155.55,155.56,155.48,155.49,27800.0,129.319,129.3273,129.2608,129.2691,27800.0
2010-11-09 14:50:00,155.48,155.52,155.36,155.36,22300.0,129.2608,129.2941,129.161,129.161,22300.0
2010-11-09 14:55:00,155.35,155.47,155.33,155.45,22900.0,129.1527,129.2525,129.1361,129.2359,22900.0
2010-11-09 15:00:00,155.41,155.42,155.17,155.23,43700.0,129.2026,129.2109,129.0031,129.053,43700.0
2010-11-09 15:05:00,155.21,155.23,155.04,155.09,40200.0,129.0363,129.053,128.895,128.9366,40200.0
2010-11-09 15:10:00,155.09,155.1,154.92,154.98,78600.0,128.9366,128.9449,128.7952,128.8451,78600.0
2010-11-09 15:15:00,154.95,155.07,154.93,155.01,23100.0,128.8202,128.9199,128.8036,128.8701,23100.0
2010-11-09 15:20:00,155.01,155.01,154.78,154.79,31400.0,128.8701,128.8701,128.6789,128.6872,31400.0
2010-11-09 15:25:00,154.78,154.89,154.7,154.78,83800.0,128.6789,128.7703,128.6123,128.6789,83800.0
2010-11-09 15:30:00,154.77,154.88,154.62,154.88,50300.0,128.6705,128.762,128.5458,128.762,50300.0
2010-11-09 15:35:00,154.86,154.86,154.39,154.41,93800.0,128.7454,128.7454,128.3546,128.3712,93800.0
2010-11-09 15:40:00,154.41,154.49,154.23,154.34,111700.0,128.3712,128.4378,128.2216,128.3131,111700.0
2010-11-09 15:45:00,154.35,154.38,154.04,154.07,114200.0,128.3214,128.3463,128.0636,128.0886,114200.0
2010-11-09 15:50:00,154.08,154.35,154.08,154.35,127300.0,128.0969,128.3214,128.0969,128.3214,127300.0
2010-11-09 15:55:00,154.35,154.72,154.34,154.72,131600.0,128.3214,128.629,128.3131,128.629,131600.0
2010-11-10 09:30:00,154.84,155.06,154.75,154.8,44900.0,128.7287,128.9116,128.6539,128.6955,44900.0
2010-11-10 09:35:00,154.75,154.75,154.44,154.62,40400.0,128.6539,128.6539,128.3962,128.5458,40400.0
2010-11-10 09:40:00,154.61,154.61,154.33,154.54,49300.0,128.5375,128.5375,128.3047,128.4793,49300.0
2010-11-10 09:45:00,154.53,154.67,154.38,154.38,109500.0,128.471,128.5874,128.3463,128.3463,109500.0
2010-11-10 09:50:00,154.35,154.41,154.09,154.35,72000.0,128.3214,128.3712,128.1052,128.3214,72000.0
2010-11-10 09:55:00,154.36,154.37,153.9,154.13,55500.0,128.3297,128.338,127.9473,128.1385,55500.0
2010-11-10 10:00:00,154.13,154.27,153.98,154.02,36300.0,128.1385,128.2549,128.0138,128.047,36300.0
2010-11-10 10:05:00,153.99,153.99,153.63,153.93,76600.0,128.0221,128.0221,127.7228,127.9722,76600.0
2010-11-10 10:10:00,153.94,154.18,153.76,154.16,94000.0,127.9805,128.18,127.8309,128.1634,94000.0
2010-11-10 10:15:00,154.16,154.22,154.0,154.06,44600.0,128.1634,128.2133,128.0304,128.0803,44600.0
2010-11-10 10:20:00,154.07,154.16,153.88,154.12,34400.0,128.0886,128.1634,127.9306,128.1302,34400.0
2010-11-10 10:25:00,154.11,154.15,153.85,153.86,31600.0,128.1218,128.1551,127.9057,127.914,31600.0
2010-11-10 10:30:00,153.85,154.26,153.85,154.08,69300.0,127.9057,128.2465,127.9057,128.0969,69300.0
2010-11-10 10:35:00,154.08,154.38,154.04,154.35,78000.0,128.0969,128.3463,128.0636,128.3214,78000.0
2010-11-10 10:40:00,154.38,154.49,154.33,154.33,38300.0,128.3463,128.4378,128.3047,128.3047,38300.0
2010-11-10 10:45:00,154.33,154.33,154.07,154.09,53500.0,128.3047,128.3047,128.0886,128.1052,53500.0
2010-11-10 10:50:00,154.14,154.34,153.99,154.31,45000.0,128.1468,128.3131,128.0221,128.2881,45000.0
2010-11-10 10:55:00,154.34,154.43,154.19,154.41,70100.0,128.3131,128.3879,128.1883,128.3712,70100.0
2010-11-10 11:00:00,154.4,154.58,154.34,154.44,47700.0,128.3629,128.5126,128.3131,128.3962,47700.0
2010-11-10 11:05:00,154.43,154.43,154.17,154.26,48600.0,128.3879,128.3879,128.1717,128.2465,48600.0
2010-11-10 11:10:00,154.22,154.43,154.18,154.33,23200.0,128.2133,128.3879,128.18,128.3047,23200.0
2010-11-10 11:15:00,154.32,154.43,154.23,154.43,19300.0,128.2964,128.3879,128.2216,128.3879,19300.0
2010-11-10 11:20:00,154.43,154.55,154.4,154.45,39400.0,128.3879,128.4876,128.3629,128.4045,39400.0
2010-11-10 11:25:00,154.44,154.63,154.41,154.6,21500.0,128.3962,128.5541,128.3712,128.5292,21500.0
2010-11-10 11:30:00,154.62,154.81,154.61,154.71,43800.0,128.5458,128.7038,128.5375,128.6207,43800.0
2010-11-10 11:35:00,154.71,154.85,154.69,154.81,43600.0,128.6207,128.737,128.604,128.7038,43600.0
2010-11-10 11:40:00,154.82,154.85,154.77,154.8,30500.0,128.7121,128.737,128.6705,128.6955,30500.0
2010-11-10 11:45:00,154.8,154.9,154.79,154.88,18300.0,128.6955,128.7786,128.6872,128.762,18300.0
2010-11-10 11:50:00,154.89,155.17,154.89,155.13,74100.0,128.7703,129.0031,128.7703,128.9698,74100.0
2010-11-10 11:55:00,155.14,155.3,155.14,155.22,32100.0,128.9781,129.1112,128.9781,129.0447,32100.0
2010-11-10 12:00:00,155.23,155.35,155.19,155.26,37700.0,129.053,129.1527,129.0197,129.0779,37700.0
2010-11-10 12:05:00,155.26,155.27,155.07,155.08,16900.0,129.0779,129.0862,128.9199,128.9283,16900.0
2010-11-10 12:10:00,155.07,155.16,155.06,155.16,14900.0,128.9199,128.9948,128.9116,128.9948,14900.0
2010-11-10 12:15:00,155.16,155.18,155.04,155.04,17500.0,128.9948,129.0114,128.895,128.895,17500.0
2010-11-10 12:20:00,155.04,155.04,154.9,154.94,40700.0,128.895,128.895,128.7786,128.8119,40700.0
2010-11-10 12:25:00,154.95,155.03,154.94,155.0,9100.0,128.8202,128.8867,128.8119,128.8618,9100.0
2010-11-10 12:30:00,154.99,155.18,154.99,155.17,28800.0,128.8534,129.0114,128.8534,129.0031,28800.0
2010-11-10 12:35:00,155.17,155.17,155.05,155.09,9200.0,129.0031,129.0031,128.9033,128.9366,9200.0
2010-11-10 12:40:00,155.08,155.1,154.88,154.94,24300.0,128.9283,128.9449,128.762,128.8119,24300.0
2010-11-10 12:45:00,154.94,155.05,154.94,155.02,13900.0,128.8119,128.9033,128.8119,128.8784,13900.0
2010-11-10 12:50:00,155.03,155.13,154.95,155.13,23200.0,128.8867,128.9698,128.8202,128.9698,23200.0
2010-11-10 12:55:00,155.11,155.16,155.05,155.07,25500.0,128.9532,128.9948,128.9033,128.9199,25500.0
2010-11-10 13:00:00,155.05,155.07,154.7,154.81,46000.0,128.9033,128.9199,128.6123,128.7038,46000.0
2010-11-10 13:05:00,154.77,155.06,154.76,155.01,58200.0,128.6705,128.9116,128.6622,128.8701,58200.0
2010-11-10 13:10:00,155.01,155.08,154.95,155.0,32700.0,128.8701,128.9283,128.8202,128.8618,32700.0
2010-11-10 13:15:00,154.98,155.36,154.93,155.34,50200.0,128.8451,129.161,128.8036,129.1444,50200.0
2010-11-10 13:20:00,155.34,155.54,155.31,155.35,67100.0,129.1444,129.3107,129.1195,129.1527,67100.0
2010-11-10 13:25:00,155.38,155.49,155.38,155.4,40800.0,129.1777,129.2691,129.1777,129.1943,40800.0
2010-11-10 13:30:00,155.41,155.55,155.38,155.38,44200.0,129.2026,129.319,129.1777,129.1777,44200.0
2010-11-10 13:35:00,155.4,155.46,155.39,155.39,16200.0,129.1943,129.2442,129.186,129.186,16200.0
2010-11-10 13:40:00,155.4,155.41,155.22,155.31,43200.0,129.1943,129.2026,129.0447,129.1195,43200.0
2010-11-10 13:45:00,155.31,155.42,155.28,155.42,33200.0,129.1195,129.2109,129.0945,129.2109,33200.0
2010-11-10 13:50:00,155.41,155.41,155.25,155.31,16300.0,129.2026,129.2026,129.0696,129.1195,16300.0
2010-11-10 13:55:00,155.33,155.53,155.3,155.43,17000.0,129.1361,129.3024,129.1112,129.2192,17000.0
2010-11-10 14:00:00,155.44,155.69,155.42,155.67,56100.0,129.2276,129.4354,129.2109,129.4188,56100.0
2010-11-10 14:05:00,155.68,155.87,155.66,155.79,37700.0,129.4271,129.585,129.4105,129.5185,37700.0
2010-11-10 14:10:00,155.79,155.82,155.73,155.75,36300.0,129.5185,129.5435,129.4687,129.4853,36300.0
2010-11-10 14:15:00,155.74,155.79,155.66,155.76,19400.0,129.477,129.5185,129.4105,129.4936,19400.0
2010-11-10 14:20:00,155.77,155.77,155.45,155.58,33800.0,129.5019,129.5019,129.2359,129.3439,33800.0
2010-11-10 14:25:00,155.61,155.74,155.57,155.71,25300.0,129.3689,129.477,129.3356,129.452,25300.0
2010-11-10 14:30:00,155.74,155.74,155.51,155.62,25600.0,129.477,129.477,129.2858,129.3772,25600.0
2010-11-10 14:35:00,155.62,155.71,155.57,155.65,40100.0,129.3772,129.452,129.3356,129.4021,40100.0
2010-11-10 14:40:00,155.66,155.72,155.52,155.61,53100.0,129.4105,129.4603,129.2941,129.3689,53100.0
2010-11-10 14:45:00,155.6,155.69,155.55,155.59,16400.0,129.3606,129.4354,129.319,129.3523,16400.0
2010-11-10 14:50:00,155.59,155.7,155.57,155.69,72000.0,129.3523,129.4437,129.3356,129.4354,72000.0
2010-11-10 14:55:00,155.68,155.8,155.67,155.73,26000.0,129.4271,129.5268,129.4188,129.4687,26000.0
2010-11-10 15:00:00,155.74,155.81,155.55,155.67,55000.0,129.477,129.5352,129.319,129.4188,55000.0
2010-11-10 15:05:00,155.69,155.69,155.51,155.61,25900.0,129.4354,129.4354,129.2858,129.3689,25900.0
2010-11-10 15:10:00,155.62,155.78,155.6,155.73,47700.0,129.3772,129.5102,129.3606,129.4687,47700.0
2010-11-10 15:15:00,155.72,155.72,155.5,155.65,36200.0,129.4603,129.4603,129.2774,129.4021,36200.0
2010-11-10 15:20:00,155.64,155.71,155.59,155.69,28300.0,129.3938,129.452,129.3523,129.4354,28300.0
2010-11-10 15:25:00,155.7,155.79,155.66,155.71,46200.0,129.4437,129.5185,129.4105,129.452,46200.0
2010-11-10 15:30:00,155.7,155.89,155.68,155.83,43700.0,129.4437,129.6017,129.4271,129.5518,43700.0
2010-11-10 15:35:00,155.84,155.84,155.65,155.74,43300.0,129.5601,129.5601,129.4021,129.477,43300.0
2010-11-10 15:40:00,155.73,155.79,155.66,155.71,27400.0,129.4687,129.5185,129.4105,129.452,27400.0
2010-11-10 15:45:00,155.71,155.85,155.71,155.82,51400.0,129.452,129.5684,129.452,129.5435,51400.0
2010-11-10 15:50:00,155.82,155.9,155.82,155.87,48900.0,129.5435,129.61,129.5435,129.585,48900.0
2010-11-10 15:55:00,155.88,156.02,155.83,156.0,90300.0,129.5934,129.7097,129.5518,129.6931,90300.0
2010-11-11 09:30:00,154.46,154.48,154.1,154.32,94600.0,128.4128,128.4294,128.1135,128.2964,94600.0
2010-11-11 09:35:00,154.36,154.69,154.32,154.55,73400.0,128.3297,128.604,128.2964,128.4876,73400.0
2010-11-11 09:40:00,154.57,154.57,154.15,154.21,72200.0,128.5043,128.5043,128.1551,128.205,72200.0
2010-11-11 09:45:00,154.27,154.56,154.18,154.47,59000.0,128.2549,128.496,128.18,128.4211,59000.0
2010-11-11 09:50:00,154.45,154.67,154.32,154.64,38200.0,128.4045,128.5874,128.2964,128.5625,38200.0
2010-11-11 09:55:00,154.64,154.84,154.54,154.78,43700.0,128.5625,128.7287,128.4793,128.6789,43700.0
2010-11-11 10:00:00,154.77,154.79,154.55,154.65,43100.0,128.6705,128.6872,128.4876,128.5708,43100.0
2010-11-11 10:05:00,154.67,155.17,154.62,155.15,51100.0,128.5874,129.0031,128.5458,128.9865,51100.0
2010-11-11 10:10:00,155.14,155.23,155.01,155.02,25700.0,128.9781,129.053,128.8701,128.8784,25700.0
2010-11-11 10:15:00,155.02,155.43,155.02,155.35,40800.0,128.8784,129.2192,128.8784,129.1527,40800.0
2010-11-11 10:20:00,155.34,155.35,155.12,155.25,43200.0,129.1444,129.1527,128.9615,129.0696,43200.0
2010-11-11 10:25:00,155.27,155.41,155.21,155.25,28100.0,129.0862,129.2026,129.0363,129.0696,28100.0
2010-11-11 10:30:00,155.26,155.28,155.08,155.18,45000.0,129.0779,129.0945,128.9283,129.0114,45000.0
2010-11-11 10:35:00,155.16,155.16,154.8,154.87,44200.0,128.9948,128.9948,128.6955,128.7537,44200.0
2010-11-11 10:40:00,154.85,154.99,154.76,154.8,42700.0,128.737,128.8534,128.6622,128.6955,42700.0
2010-11-11 10:45:00,154.8,155.01,154.74,154.78,50800.0,128.6955,128.8701,128.6456,128.6789,50800.0
2010-11-11 10:50:00,154.79,154.89,154.65,154.85,39400.0,128.6872,128.7703,128.5708,128.737,39400.0
2010-11-11 10:55:00,154.88,155.15,154.87,155.11,41900.0,128.762,128.9865,128.7537,128.9532,41900.0
2010-11-11 11:00:00,155.11,155.17,155.01,155.07,18500.0,128.9532,129.0031,128.8701,128.9199,18500.0
2010-11-11 11:05:00,155.06,155.12,154.76,154.81,30700.0,128.9116,128.9615,128.6622,128.7038,30700.0
2010-11-11 11:10:00,154.81,155.01,154.8,155.01,8800.0,128.7038,128.8701,128.6955,128.8701,8800.0
2010-11-11 11:15:00,155.04,155.12,154.96,155.12,14900.0,128.895,128.9615,128.8285,128.9615,14900.0
2010-11-11 11:20:00,155.1,155.1,154.9,154.9,20100.0,128.9449,128.9449,128.7786,128.7786,20100.0
2010-11-11 11:25:00,154.89,154.96,154.78,154.9,37200.0,128.7703,128.8285,128.6789,128.7786,37200.0
2010-11-11 11:30:00,154.88,155.1,154.86,155.04,20200.0,128.762,128.9449,128.7454,128.895,20200.0
2010-11-11 11:35:00,155.05,155.2,154.99,155.1,21000.0,128.9033,129.028,128.8534,128.9449,21000.0
2010-11-11 11:40:00,155.09,155.14,154.96,155.05,22900.0,128.9366,128.9781,128.8285,128.9033,22900.0
2010-11-11 11:45:00,155.04,155.27,154.98,155.24,17100.0,128.895,129.0862,128.8451,129.0613,17100.0
2010-11-11 11:50:00,155.21,155.33,155.2,155.27,13800.0,129.0363,129.1361,129.028,129.0862,13800.0
2010-11-11 11:55:00,155.27,155.32,155.19,155.26,11000.0,129.0862,129.1278,129.0197,129.0779,11000.0
2010-11-11 12:00:00,155.24,155.33,155.23,155.27,6200.0,129.0613,129.1361,129.053,129.0862,6200.0
2010-11-11 12:05:00,155.3,155.51,155.3,155.34,14700.0,129.1112,129.2858,129.1112,129.1444,14700.0
2010-11-11 12:10:00,155.34,155.49,155.34,155.46,13300.0,129.1444,129.2691,129.1444,129.2442,13300.0
2010-11-11 12:15:00,155.51,155.62,155.5,155.51,20800.0,129.2858,129.3772,129.2774,129.2858,20800.0
2010-11-11 12:20:00,155.51,155.59,155.49,155.57,11000.0,129.2858,129.3523,129.2691,129.3356,11000.0
2010-11-11 12:25:00,155.57,155.58,155.43,155.51,16700.0,129.3356,129.3439,129.2192,129.2858,16700.0
2010-11-11 12:30:00,155.5,155.61,155.45,155.46,21900.0,129.2774,129.3689,129.2359,129.2442,21900.0
2010-11-11 12:35:00,155.43,155.52,155.36,155.48,22200.0,129.2192,129.2941,129.161,129.2608,22200.0
2010-11-11 12:40:00,155.48,155.54,155.45,155.53,13100.0,129.2608,129.3107,129.2359,129.3024,13100.0
2010-11-11 12:45:00,155.53,155.59,155.49,155.53,6000.0,129.3024,129.3523,129.2691,129.3024,6000.0
2010-11-11 12:50:00,155.56,155.61,155.45,155.52,11400.0,129.3273,129.3689,129.2359,129.2941,11400.0
2010-11-11 12:55:00,155.51,155.56,155.49,155.52,4400.0,129.2858,129.3273,129.2691,129.2941,4400.0
2010-11-11 13:00:00,155.53,155.53,155.39,155.44,10400.0,129.3024,129.3024,129.186,129.2276,10400.0
2010-11-11 13:05:00,155.42,155.55,155.39,155.51,6100.0,129.2109,129.319,129.186,129.2858,6100.0
2010-11-11 13:10:00,155.53,155.64,155.48,155.62,4800.0,129.3024,129.3938,129.2608,129.3772,4800.0
2010-11-11 13:15:00,155.63,155.68,155.57,155.58,7200.0,129.3855,129.4271,129.3356,129.3439,7200.0
2010-11-11 13:20:00,155.58,155.67,155.56,155.61,9400.0,129.3439,129.4188,129.3273,129.3689,9400.0
2010-11-11 13:25:00,155.61,155.63,155.51,155.53,3600.0,129.3689,129.3855,129.2858,129.3024,3600.0
2010-11-11 13:30:00,155.52,155.67,155.52,155.66,14800.0,129.2941,129.4188,129.2941,129.4105,14800.0
2010-11-11 13:35:00,155.68,155.77,155.62,155.75,15700.0,129.4271,129.5019,129.3772,129.4853,15700.0
2010-11-11 13:40:00,155.74,155.92,155.74,155.89,20200.0,129.477,129.6266,129.477,129.6017,20200.0
2010-11-11 13:45:00,155.91,155.96,155.89,155.9,14900.0,129.6183,129.6599,129.6017,129.61,14900.0
2010-11-11 13:50:00,155.93,155.98,155.84,155.91,6000.0,129.6349,129.6765,129.5601,129.6183,6000.0
2010-11-11 13:55:00,155.9,155.97,155.9,155.9,5500.0,129.61,129.6682,129.61,129.61,5500.0
2010-11-11 14:00:00,155.92,155.92,155.76,155.82,5800.0,129.6266,129.6266,129.4936,129.5435,5800.0
2010-11-11 14:05:00,155.83,155.87,155.79,155.82,2300.0,129.5518,129.585,129.5185,129.5435,2300.0
2010-11-11 14:10:00,155.82,155.92,155.82,155.91,6000.0,129.5435,129.6266,129.5435,129.6183,6000.0
2010-11-11 14:15:00,155.91,156.02,155.9,156.0,10800.0,129.6183,129.7097,129.61,129.6931,10800.0
2010-11-11 14:20:00,156.01,156.03,155.91,155.91,12500.0,129.7014,129.7181,129.6183,129.6183,12500.0
2010-11-11 14:25:00,155.9,155.97,155.89,155.91,8700.0,129.61,129.6682,129.6017,129.6183,8700.0
2010-11-11 14:30:00,155.92,156.12,155.92,156.07,24300.0,129.6266,129.7929,129.6266,129.7513,24300.0
2010-11-11 14:35:00,156.09,156.12,155.99,156.0,13900.0,129.7679,129.7929,129.6848,129.6931,13900.0
2010-11-11 14:40:00,155.99,156.07,155.96,155.98,8400.0,129.6848,129.7513,129.6599,129.6765,8400.0
2010-11-11 14:45:00,155.99,156.06,155.97,155.97,9100.0,129.6848,129.743,129.6682,129.6682,9100.0
2010-11-11 14:50:00,155.97,155.97,155.85,155.9,6300.0,129.6682,129.6682,129.5684,129.61,6300.0
2010-11-11 14:55:00,155.88,155.94,155.88,155.93,3300.0,129.5934,129.6432,129.5934,129.6349,3300.0
2010-11-11 15:00:00,155.93,155.93,155.83,155.85,9700.0,129.6349,129.6349,129.5518,129.5684,9700.0
2010-11-11 15:05:00,155.86,155.98,155.84,155.93,7700.0,129.5767,129.6765,129.5601,129.6349,7700.0
2010-11-11 15:10:00,155.92,155.99,155.85,155.89,17500.0,129.6266,129.6848,129.5684,129.6017,17500.0
2010-11-11 15:15:00,155.91,155.99,155.9,155.92,7600.0,129.6183,129.6848,129.61,129.6266,7600.0
2010-11-11 15:20:00,155.92,155.96,155.72,155.76,15400.0,129.6266,129.6599,129.4603,129.4936,15400.0
2010-11-11 15:25:00,155.75,155.85,155.69,155.84,11300.0,129.4853,129.5684,129.4354,129.5601,11300.0
2010-11-11 15:30:00,155.84,155.84,155.54,155.59,17800.0,129.5601,129.5601,129.3107,129.3523,17800.0
2010-11-11 15:35:00,155.59,155.69,155.52,155.66,30000.0,129.3523,129.4354,129.2941,129.4105,30000.0
2010-11-11 15:40:00,155.66,155.67,155.57,155.66,27200.0,129.4105,129.4188,129.3356,129.4105,27200.0
2010-11-11 15:45:00,155.67,155.78,155.63,155.65,34400.0,129.4188,129.5102,129.3855,129.4021,34400.0
2010-11-11 15:50:00,155.65,155.67,155.61,155.63,13600.0,129.4021,129.4188,129.3689,129.3855,13600.0
2010-11-11 15:55:00,155.63,155.76,155.59,155.69,44500.0,129.3855,129.4936,129.3523,129.4354,44500.0
2010-11-12 09:30:00,154.54,155.01,154.46,154.93,40700.0,128.4793,128.8701,128.4128,128.8036,40700.0
2010-11-12 09:35:00,154.95,155.05,154.67,154.73,26200.0,128.8202,128.9033,128.5874,128.6373,26200.0
2010-11-12 09:40:00,154.72,155.08,154.69,155.08,34900.0,128.629,128.9283,128.604,128.9283,34900.0
2010-11-12 09:45:00,155.06,155.15,154.93,155.0,43400.0,128.9116,128.9865,128.8036,128.8618,43400.0
2010-11-12 09:50:00,154.99,155.51,154.99,155.43,34000.0,128.8534,129.2858,128.8534,129.2192,34000.0
2010-11-12 09:55:00,155.36,155.48,155.16,155.24,51800.0,129.161,129.2608,128.9948,129.0613,51800.0
2010-11-12 10:00:00,155.22,155.31,155.03,155.06,26400.0,129.0447,129.1195,128.8867,128.9116,26400.0
2010-11-12 10:05:00,155.07,155.09,154.91,155.0,25000.0,128.9199,128.9366,128.7869,128.8618,25000.0
2010-11-12 10:10:00,154.99,155.15,154.9,154.9,54300.0,128.8534,128.9865,128.7786,128.7786,54300.0
2010-11-12 10:15:00,154.89,155.33,154.89,155.1,152400.0,128.7703,129.1361,128.7703,128.9449,152400.0
2010-11-12 10:20:00,155.08,155.08,154.78,155.0,40300.0,128.9283,128.9283,128.6789,128.8618,40300.0
2010-11-12 10:25:00,154.99,154.99,154.59,154.65,46600.0,128.8534,128.8534,128.5209,128.5708,46600.0
2010-11-12 10:30:00,154.63,154.65,154.36,154.57,56900.0,128.5541,128.5708,128.3297,128.5043,56900.0
2010-11-12 10:35:00,154.55,154.59,154.12,154.35,86400.0,128.4876,128.5209,128.1302,128.3214,86400.0
2010-11-12 10:40:00,154.35,154.42,154.18,154.3,75800.0,128.3214,128.3796,128.18,128.2798,75800.0
2010-11-12 10:45:00,154.37,154.43,154.21,154.3,36400.0,128.338,128.3879,128.205,128.2798,36400.0
2010-11-12 10:50:00,154.28,154.28,153.94,153.94,51800.0,128.2632,128.2632,127.9805,127.9805,51800.0
2010-11-12 10:55:00,153.92,154.03,153.82,153.93,37100.0,127.9639,128.0553,127.8807,127.9722,37100.0
2010-11-12 11:00:00,153.94,154.08,153.82,154.05,39900.0,127.9805,128.0969,127.8807,128.072,39900.0
2010-11-12 11:05:00,154.09,154.11,153.74,153.83,43800.0,128.1052,128.1218,127.8142,127.8891,43800.0
2010-11-12 11:10:00,153.82,154.0,153.78,153.95,21600.0,127.8807,128.0304,127.8475,127.9888,21600.0
2010-11-12 11:15:00,153.95,153.99,153.86,153.88,43100.0,127.9888,128.0221,127.914,127.9306,43100.0
2010-11-12 11:20:00,153.89,154.12,153.88,154.09,33800.0,127.9389,128.1302,127.9306,128.1052,33800.0
2010-11-12 11:25:00,154.11,154.3,154.08,154.24,35000.0,128.1218,128.2798,128.0969,128.2299,35000.0
2010-11-12 11:30:00,154.24,154.26,154.15,154.19,12300.0,128.2299,128.2465,128.1551,128.1883,12300.0
2010-11-12 11:35:00,154.19,154.2,154.07,154.11,12400.0,128.1883,128.1967,128.0886,128.1218,12400.0
2010-11-12 11:40:00,154.11,154.15,154.09,154.11,15800.0,128.1218,128.1551,128.1052,128.1218,15800.0
2010-11-12 11:45:00,154.11,154.14,153.97,154.0,31100.0,128.1218,128.1468,128.0054,128.0304,31100.0
2010-11-12 11:50:00,153.99,154.0,153.73,153.81,37300.0,128.0221,128.0304,127.8059,127.8724,37300.0
2010-11-12 11:55:00,153.84,153.93,153.73,153.87,28600.0,127.8974,127.9722,127.8059,127.9223,28600.0
2010-11-12 12:00:00,153.86,153.89,153.74,153.84,12700.0,127.914,127.9389,127.8142,127.8974,12700.0
2010-11-12 12:05:00,153.84,153.93,153.84,153.88,10200.0,127.8974,127.9722,127.8974,127.9306,10200.0
2010-11-12 12:10:00,153.86,153.86,153.69,153.72,32100.0,127.914,127.914,127.7727,127.7976,32100.0
2010-11-12 12:15:00,153.72,153.74,153.53,153.53,59000.0,127.7976,127.8142,127.6396,127.6396,59000.0
2010-11-12 12:20:00,153.54,153.55,153.22,153.29,66200.0,127.648,127.6563,127.3819,127.4401,66200.0
2010-11-12 12:25:00,153.28,153.38,153.14,153.15,22300.0,127.4318,127.5149,127.3154,127.3237,22300.0
2010-11-12 12:30:00,153.14,153.38,153.11,153.11,44100.0,127.3154,127.5149,127.2905,127.2905,44100.0
2010-11-12 12:35:00,153.09,153.23,152.95,153.2,43600.0,127.2738,127.3902,127.1575,127.3653,43600.0
2010-11-12 12:40:00,153.2,153.26,153.09,153.19,15600.0,127.3653,127.4152,127.2738,127.357,15600.0
2010-11-12 12:45:00,153.18,153.2,152.99,153.0,16400.0,127.3487,127.3653,127.1907,127.199,16400.0
2010-11-12 12:50:00,152.95,153.1,152.81,153.04,42500.0,127.1575,127.2822,127.0411,127.2323,42500.0
2010-11-12 12:55:00,153.05,153.16,152.94,153.02,46600.0,127.2406,127.332,127.1491,127.2156,46600.0
2010-11-12 13:00:00,152.99,153.02,152.86,152.99,23300.0,127.1907,127.2156,127.0826,127.1907,23300.0
2010-11-12 13:05:00,153.03,153.17,152.95,153.03,16600.0,127.224,127.3404,127.1575,127.224,16600.0
2010-11-12 13:10:00,153.05,153.11,152.99,153.09,24900.0,127.2406,127.2905,127.1907,127.2738,24900.0
2010-11-12 13:15:00,153.1,153.17,152.98,153.01,13800.0,127.2822,127.3404,127.1824,127.2073,13800.0
2010-11-12 13:20:00,153.01,153.11,152.91,153.07,15600.0,127.2073,127.2905,127.1242,127.2572,15600.0
2010-11-12 13:25:00,153.05,153.34,153.01,153.26,28700.0,127.2406,127.4817,127.2073,127.4152,28700.0
2010-11-12 13:30:00,153.26,153.35,153.1,153.35,22900.0,127.4152,127.49,127.2822,127.49,22900.0
2010-11-12 13:35:00,153.22,153.37,153.22,153.35,5200.0,127.3819,127.5066,127.3819,127.49,5200.0
2010-11-12 13:40:00,153.35,153.43,153.32,153.37,20900.0,127.49,127.5565,127.4651,127.5066,20900.0
2010-11-12 13:45:00,153.37,153.42,153.3,153.34,13100.0,127.5066,127.5482,127.4484,127.4817,13100.0
2010-11-12 13:50:00,153.34,153.34,153.22,153.22,3100.0,127.4817,127.4817,127.3819,127.3819,3100.0
2010-11-12 13:55:00,153.23,153.23,153.04,153.1,31000.0,127.3902,127.3902,127.2323,127.2822,31000.0
2010-11-12 14:00:00,153.08,153.17,153.01,153.14,15600.0,127.2655,127.3404,127.2073,127.3154,15600.0
2010-11-12 14:05:00,153.17,153.19,153.04,153.19,18300.0,127.3404,127.357,127.2323,127.357,18300.0
2010-11-12 14:10:00,153.18,153.24,153.1,153.19,22000.0,127.3487,127.3985,127.2822,127.357,22000.0
2010-11-12 14:15:00,153.2,153.42,153.2,153.39,20400.0,127.3653,127.5482,127.3653,127.5233,20400.0
2010-11-12 14:20:00,153.39,153.45,153.34,153.35,7300.0,127.5233,127.5731,127.4817,127.49,7300.0
2010-11-12 14:25:00,153.34,153.36,153.14,153.22,15400.0,127.4817,127.4983,127.3154,127.3819,15400.0
2010-11-12 14:30:00,153.18,153.33,153.11,153.32,37600.0,127.3487,127.4734,127.2905,127.4651,37600.0
2010-11-12 14:35:00,153.3,153.4,153.22,153.37,11800.0,127.4484,127.5316,127.3819,127.5066,11800.0
2010-11-12 14:40:00,153.36,153.37,153.21,153.23,20900.0,127.4983,127.5066,127.3736,127.3902,20900.0
2010-11-12 14:45:00,153.22,153.47,153.22,153.47,23900.0,127.3819,127.5898,127.3819,127.5898,23900.0
2010-11-12 14:50:00,153.49,153.71,153.48,153.69,20900.0,127.6064,127.7893,127.5981,127.7727,20900.0
2010-11-12 14:55:00,153.69,153.7,153.52,153.55,34900.0,127.7727,127.781,127.6313,127.6563,34900.0
2010-11-12 15:00:00,153.55,153.73,153.45,153.69,23600.0,127.6563,127.8059,127.5731,127.7727,23600.0
2010-11-12 15:05:00,153.71,153.92,153.7,153.81,47500.0,127.7893,127.9639,127.781,127.8724,47500.0
2010-11-12 15:10:00,153.8,153.85,153.79,153.8,12500.0,127.8641,127.9057,127.8558,127.8641,12500.0
2010-11-12 15:15:00,153.79,153.91,153.71,153.88,34900.0,127.8558,127.9556,127.7893,127.9306,34900.0
2010-11-12 15:20:00,153.9,154.0,153.69,153.79,68100.0,127.9473,128.0304,127.7727,127.8558,68100.0
2010-11-12 15:25:00,153.78,153.78,153.5,153.65,76900.0,127.8475,127.8475,127.6147,127.7394,76900.0
2010-11-12 15:30:00,153.65,153.76,153.56,153.75,64800.0,127.7394,127.8309,127.6646,127.8225,64800.0
2010-11-12 15:35:00,153.75,153.8,153.56,153.66,69300.0,127.8225,127.8641,127.6646,127.7477,69300.0
2010-11-12 15:40:00,153.67,153.67,153.43,153.43,43300.0,127.756,127.756,127.5565,127.5565,43300.0
2010-11-12 15:45:00,153.48,153.61,153.43,153.57,81900.0,127.5981,127.7062,127.5565,127.6729,81900.0
2010-11-12 15:50:00,153.57,153.58,153.41,153.42,65100.0,127.6729,127.6812,127.5399,127.5482,65100.0
2010-11-12 15:55:00,153.42,153.58,153.36,153.38,130400.0,127.5482,127.6812,127.4983,127.5149,130400.0
2010-11-15 09:30:00,154.18,154.62,154.18,154.5,49300.0,128.18,128.5458,128.18,128.4461,49300.0
2010-11-15 09:35:00,154.53,154.77,154.53,154.64,35900.0,128.471,128.6705,128.471,128.5625,35900.0
2010-11-15 09:40:00,154.6,154.79,154.56,154.71,29800.0,128.5292,128.6872,128.496,128.6207,29800.0
2010-11-15 09:45:00,154.7,154.7,154.41,154.45,29500.0,128.6123,128.6123,128.3712,128.4045,29500.0
2010-11-15 09:50:00,154.43,154.47,154.26,154.28,10200.0,128.3879,128.4211,128.2465,128.2632,10200.0
2010-11-15 09:55:00,154.27,154.34,154.01,154.07,22800.0,128.2549,128.3131,128.0387,128.0886,22800.0
2010-11-15 10:00:00,154.03,154.03,153.83,153.87,38200.0,128.0553,128.0553,127.8891,127.9223,38200.0
2010-11-15 10:05:00,153.88,153.94,153.75,153.81,29700.0,127.9306,127.9805,127.8225,127.8724,29700.0
2010-11-15 10:10:00,153.81,154.03,153.81,154.02,32900.0,127.8724,128.0553,127.8724,128.047,32900.0
2010-11-15 10:15:00,154.06,154.2,154.0,154.2,40200.0,128.0803,128.1967,128.0304,128.1967,40200.0
2010-11-15 10:20:00,154.19,154.39,154.13,154.36,27600.0,128.1883,128.3546,128.1385,128.3297,27600.0
2010-11-15 10:25:00,154.37,154.45,154.28,154.32,46400.0,128.338,128.4045,128.2632,128.2964,46400.0
2010-11-15 10:30:00,154.33,154.43,154.32,154.32,29700.0,128.3047,128.3879,128.2964,128.2964,29700.0
2010-11-15 10:35:00,154.28,154.6,154.23,154.6,31700.0,128.2632,128.5292,128.2216,128.5292,31700.0
2010-11-15 10:40:00,154.57,154.6,154.44,154.48,30100.0,128.5043,128.5292,128.3962,128.4294,30100.0
2010-11-15 10:45:00,154.43,154.6,154.42,154.52,53900.0,128.3879,128.5292,128.3796,128.4627,53900.0
2010-11-15 10:50:00,154.51,154.61,154.42,154.46,31400.0,128.4544,128.5375,128.3796,128.4128,31400.0
2010-11-15 10:55:00,154.44,154.5,154.39,154.48,44700.0,128.3962,128.4461,128.3546,128.4294,44700.0
2010-11-15 11:00:00,154.5,154.63,154.32,154.34,46400.0,128.4461,128.5541,128.2964,128.3131,46400.0
2010-11-15 11:05:00,154.33,154.38,154.23,154.31,35800.0,128.3047,128.3463,128.2216,128.2881,35800.0
2010-11-15 11:10:00,154.32,154.59,154.3,154.53,28000.0,128.2964,128.5209,128.2798,128.471,28000.0
2010-11-15 11:15:00,154.55,154.73,154.52,154.68,11200.0,128.4876,128.6373,128.4627,128.5957,11200.0
2010-11-15 11:20:00,154.71,154.73,154.53,154.53,19800.0,128.6207,128.6373,128.471,128.471,19800.0
2010-11-15 11:25:00,154.53,154.65,154.53,154.64,20800.0,128.471,128.5708,128.471,128.5625,20800.0
2010-11-15 11:30:00,154.66,154.82,154.64,154.82,19600.0,128.5791,128.7121,128.5625,128.7121,19600.0
2010-11-15 11:35:00,154.81,154.93,154.81,154.88,28900.0,128.7038,128.8036,128.7038,128.762,28900.0
2010-11-15 11:40:00,154.89,155.07,154.86,155.03,28100.0,128.7703,128.9199,128.7454,128.8867,28100.0
2010-11-15 11:45:00,155.03,155.22,155.03,155.19,51700.0,128.8867,129.0447,128.8867,129.0197,51700.0
2010-11-15 11:50:00,155.2,155.24,155.11,155.12,43800.0,129.028,129.0613,128.9532,128.9615,43800.0
2010-11-15 11:55:00,155.15,155.23,155.14,155.19,14300.0,128.9865,129.053,128.9781,129.0197,14300.0
2010-11-15 12:00:00,155.19,155.27,155.11,155.11,24700.0,129.0197,129.0862,128.9532,128.9532,24700.0
2010-11-15 12:05:00,155.12,155.14,154.63,154.7,75600.0,128.9615,128.9781,128.5541,128.6123,75600.0
2010-11-15 12:10:00,154.69,154.7,154.45,154.51,97800.0,128.604,128.6123,128.4045,128.4544,97800.0
2010-11-15 12:15:00,154.47,154.47,154.27,154.43,45000.0,128.4211,128.4211,128.2549,128.3879,45000.0
2010-11-15 12:20:00,154.44,154.46,154.29,154.43,25600.0,128.3962,128.4128,128.2715,128.3879,25600.0
2010-11-15 12:25:00,154.44,154.68,154.43,154.63,40900.0,128.3962,128.5957,128.3879,128.5541,40900.0
2010-11-15 12:30:00,154.61,154.7,154.6,154.7,26800.0,128.5375,128.6123,128.5292,128.6123,26800.0
2010-11-15 12:35:00,154.7,154.77,154.64,154.76,13300.0,128.6123,128.6705,128.5625,128.6622,13300.0
2010-11-15 12:40:00,154.76,154.76,154.69,154.7,12400.0,128.6622,128.6622,128.604,128.6123,12400.0
2010-11-15 12:45:00,154.7,154.83,154.7,154.79,11300.0,128.6123,128.7204,128.6123,128.6872,11300.0
2010-11-15 12:50:00,154.78,154.93,154.78,154.93,29000.0,128.6789,128.8036,128.6789,128.8036,29000.0
2010-11-15 12:55:00,154.91,154.97,154.89,154.91,19800.0,128.7869,128.8368,128.7703,128.7869,19800.0
2010-11-15 13:00:00,154.93,154.93,154.71,154.71,26100.0,128.8036,128.8036,128.6207,128.6207,26100.0
2010-11-15 13:05:00,154.71,154.77,154.71,154.76,11700.0,128.6207,128.6705,128.6207,128.6622,11700.0
2010-11-15 13:10:00,154.75,154.85,154.74,154.8,17100.0,128.6539,128.737,128.6456,128.6955,17100.0
2010-11-15 13:15:00,154.85,154.9,154.85,154.9,2000.0,128.737,128.7786,128.737,128.7786,2000.0
2010-11-15 13:20:00,154.88,154.96,154.82,154.95,28900.0,128.762,128.8285,128.7121,128.8202,28900.0
2010-11-15 13:25:00,154.95,155.05,154.94,154.95,53900.0,128.8202,128.9033,128.8119,128.8202,53900.0
2010-11-15 13:30:00,154.97,155.02,154.95,155.02,6900.0,128.8368,128.8784,128.8202,128.8784,6900.0
2010-11-15 13:35:00,155.02,155.05,154.87,154.87,19100.0,128.8784,128.9033,128.7537,128.7537,19100.0
2010-11-15 13:40:00,154.9,155.02,154.9,154.98,35400.0,128.7786,128.8784,128.7786,128.8451,35400.0
2010-11-15 13:45:00,154.99,155.02,154.95,155.0,6300.0,128.8534,128.8784,128.8202,128.8618,6300.0
2010-11-15 13:50:00,155.01,155.05,154.98,155.04,15800.0,128.8701,128.9033,128.8451,128.895,15800.0
2010-11-15 13:55:00,155.03,155.03,154.9,154.9,5400.0,128.8867,128.8867,128.7786,128.7786,5400.0
2010-11-15 14:00:00,154.9,154.98,154.85,154.98,13000.0,128.7786,128.8451,128.737,128.8451,13000.0
2010-11-15 14:05:00,154.98,155.02,154.88,154.88,32000.0,128.8451,128.8784,128.762,128.762,32000.0
2010-11-15 14:10:00,154.89,154.91,154.79,154.84,28000.0,128.7703,128.7869,128.6872,128.7287,28000.0
2010-11-15 14:15:00,154.83,154.85,154.57,154.64,44400.0,128.7204,128.737,128.5043,128.5625,44400.0
2010-11-15 14:20:00,154.65,154.7,154.59,154.65,28100.0,128.5708,128.6123,128.5209,128.5708,28100.0
2010-11-15 14:25:00,154.65,154.71,154.61,154.69,48200.0,128.5708,128.6207,128.5375,128.604,48200.0
2010-11-15 14:30:00,154.69,154.7,154.57,154.59,32800.0,128.604,128.6123,128.5043,128.5209,32800.0
2010-11-15 14:35:00,154.62,154.66,154.51,154.66,11600.0,128.5458,128.5791,128.4544,128.5791,11600.0
2010-11-15 14:40:00,154.66,154.75,154.61,154.72,25600.0,128.5791,128.6539,128.5375,128.629,25600.0
2010-11-15 14:45:00,154.75,154.8,154.72,154.76,8700.0,128.6539,128.6955,128.629,128.6622,8700.0
2010-11-15 14:50:00,154.78,154.87,154.74,154.83,11700.0,128.6789,128.7537,128.6456,128.7204,11700.0
2010-11-15 14:55:00,154.83,154.84,154.71,154.73,11900.0,128.7204,128.7287,128.6207,128.6373,11900.0
2010-11-15 15:00:00,154.74,154.75,154.59,154.69,26600.0,128.6456,128.6539,128.5209,128.604,26600.0
2010-11-15 15:05:00,154.69,154.71,154.53,154.71,28900.0,128.604,128.6207,128.471,128.6207,28900.0
2010-11-15 15:10:00,154.71,154.76,154.53,154.56,21400.0,128.6207,128.6622,128.471,128.496,21400.0
2010-11-15 15:15:00,154.53,154.54,154.21,154.39,85600.0,128.471,128.4793,128.205,128.3546,85600.0
2010-11-15 15:20:00,154.38,154.38,154.15,154.15,35400.0,128.3463,128.3463,128.1551,128.1551,35400.0
2010-11-15 15:25:00,154.16,154.32,154.12,154.31,47600.0,128.1634,128.2964,128.1302,128.2881,47600.0
2010-11-15 15:30:00,154.31,154.33,154.13,154.24,38700.0,128.2881,128.3047,128.1385,128.2299,38700.0
2010-11-15 15:35:00,154.24,154.26,154.07,154.26,35200.0,128.2299,128.2465,128.0886,128.2465,35200.0
2010-11-15 15:40:00,154.26,154.35,154.15,154.16,36200.0,128.2465,128.3214,128.1551,128.1634,36200.0
2010-11-15 15:45:00,154.15,154.15,153.98,153.98,64400.0,128.1551,128.1551,128.0138,128.0138,64400.0
2010-11-15 15:50:00,153.99,154.02,153.73,153.75,70700.0,128.0221,128.047,127.8059,127.8225,70700.0
2010-11-15 15:55:00,153.75,153.85,153.71,153.78,62500.0,127.8225,127.9057,127.7893,127.8475,62500.0
2010-11-16 09:30:00,152.49,152.69,152.17,152.25,77900.0,126.775,126.9413,126.509,126.5755,77900.0
2010-11-16 09:35:00,152.28,152.71,152.26,152.55,60800.0,126.6004,126.9579,126.5838,126.8249,60800.0
2010-11-16 09:40:00,152.55,153.02,152.55,152.73,70300.0,126.8249,127.2156,126.8249,126.9746,70300.0
2010-11-16 09:45:00,152.74,152.83,152.42,152.42,34200.0,126.9829,127.0577,126.7168,126.7168,34200.0
2010-11-16 09:50:00,152.42,152.61,152.33,152.33,38600.0,126.7168,126.8748,126.642,126.642,38600.0
2010-11-16 09:55:00,152.34,152.58,152.32,152.54,51000.0,126.6503,126.8498,126.6337,126.8166,51000.0
2010-11-16 10:00:00,152.55,152.59,152.27,152.5,66500.0,126.8249,126.8582,126.5921,126.7833,66500.0
2010-11-16 10:05:00,152.49,152.7,152.46,152.67,21900.0,126.775,126.9496,126.7501,126.9247,21900.0
2010-11-16 10:10:00,152.67,152.71,152.47,152.7,11200.0,126.9247,126.9579,126.7584,126.9496,11200.0
2010-11-16 10:15:00,152.67,152.78,152.59,152.63,28200.0,126.9247,127.0161,126.8582,126.8914,28200.0
2010-11-16 10:20:00,152.62,152.65,152.23,152.29,20500.0,126.8831,126.908,126.5589,126.6088,20500.0
2010-11-16 10:25:00,152.28,152.43,152.21,152.4,35500.0,126.6004,126.7251,126.5422,126.7002,35500.0
2010-11-16 10:30:00,152.34,152.34,151.84,151.93,74000.0,126.6503,126.6503,126.2346,126.3095,74000.0
2010-11-16 10:35:00,151.89,151.97,151.75,151.84,55400.0,126.2762,126.3427,126.1598,126.2346,55400.0
2010-11-16 10:40:00,151.86,152.02,151.71,151.98,77900.0,126.2513,126.3843,126.1266,126.351,77900.0
2010-11-16 10:45:00,152.0,152.04,151.79,151.95,43800.0,126.3677,126.4009,126.1931,126.3261,43800.0
2010-11-16 10:50:00,151.94,151.97,151.79,151.79,46400.0,126.3178,126.3427,126.1931,126.1931,46400.0
2010-11-16 10:55:00,151.75,151.88,151.63,151.85,76900.0,126.1598,126.2679,126.0601,126.243,76900.0
2010-11-16 11:00:00,151.88,151.88,151.59,151.62,25900.0,126.2679,126.2679,126.0268,126.0517,25900.0
2010-11-16 11:05:00,151.57,151.69,151.25,151.28,155500.0,126.0102,126.1099,125.7441,125.7691,155500.0
2010-11-16 11:10:00,151.25,151.35,151.15,151.25,92200.0,125.7441,125.8273,125.661,125.7441,92200.0
2010-11-16 11:15:00,151.26,151.26,150.86,150.88,63900.0,125.7524,125.7524,125.4199,125.4365,63900.0
2010-11-16 11:20:00,150.87,151.02,150.81,150.96,69400.0,125.4282,125.5529,125.3783,125.503,69400.0
2010-11-16 11:25:00,150.94,151.05,150.93,151.01,38700.0,125.4864,125.5779,125.4781,125.5446,38700.0
2010-11-16 11:30:00,151.0,151.3,151.0,151.17,179200.0,125.5363,125.7857,125.5363,125.6776,179200.0
2010-11-16 11:35:00,151.17,151.17,150.91,151.02,32700.0,125.6776,125.6776,125.4615,125.5529,32700.0
2010-11-16 11:40:00,151.02,151.03,150.46,150.5,101600.0,125.5529,125.5612,125.0874,125.1206,101600.0
2010-11-16 11:45:00,150.48,150.63,150.38,150.57,42500.0,125.104,125.2287,125.0208,125.1788,42500.0
2010-11-16 11:50:00,150.58,150.83,150.58,150.8,45300.0,125.1871,125.395,125.1871,125.37,45300.0
2010-11-16 11:55:00,150.8,150.88,150.66,150.83,43600.0,125.37,125.4365,125.2536,125.395,43600.0
2010-11-16 12:00:00,150.85,151.05,150.85,150.96,50800.0,125.4116,125.5779,125.4116,125.503,50800.0
2010-11-16 12:05:00,150.97,151.06,150.85,150.9,49500.0,125.5113,125.5862,125.4116,125.4532,49500.0
2010-11-16 12:10:00,150.89,151.08,150.63,151.08,61800.0,125.4448,125.6028,125.2287,125.6028,61800.0
2010-11-16 12:15:00,151.09,151.2,150.94,150.94,41100.0,125.6111,125.7026,125.4864,125.4864,41100.0
2010-11-16 12:20:00,150.94,151.09,150.82,150.82,39100.0,125.4864,125.6111,125.3866,125.3866,39100.0
2010-11-16 12:25:00,150.83,151.01,150.83,150.9,26400.0,125.395,125.5446,125.395,125.4532,26400.0
2010-11-16 12:30:00,150.9,150.91,150.63,150.82,78700.0,125.4532,125.4615,125.2287,125.3866,78700.0
2010-11-16 12:35:00,150.85,150.89,150.73,150.74,33100.0,125.4116,125.4448,125.3118,125.3201,33100.0
2010-11-16 12:40:00,150.77,150.82,150.61,150.82,40900.0,125.3451,125.3866,125.2121,125.3866,40900.0
2010-11-16 12:45:00,150.82,150.82,150.56,150.64,44600.0,125.3866,125.3866,125.1705,125.237,44600.0
2010-11-16 12:50:00,150.65,150.94,150.56,150.85,67500.0,125.2453,125.4864,125.1705,125.4116,67500.0
2010-11-16 12:55:00,150.85,151.06,150.81,151.06,47900.0,125.4116,125.5862,125.3783,125.5862,47900.0
2010-11-16 13:00:00,151.04,151.05,150.88,150.94,21200.0,125.5695,125.5779,125.4365,125.4864,21200.0
2010-11-16 13:05:00,150.93,150.93,150.83,150.91,11000.0,125.4781,125.4781,125.395,125.4615,11000.0
2010-11-16 13:10:00,150.93,150.94,150.78,150.81,19500.0,125.4781,125.4864,125.3534,125.3783,19500.0
2010-11-16 13:15:00,150.82,150.92,150.64,150.92,26500.0,125.3866,125.4698,125.237,125.4698,26500.0
2010-11-16 13:20:00,150.92,150.95,150.81,150.9,32900.0,125.4698,125.4947,125.3783,125.4532,32900.0
2010-11-16 13:25:00,150.9,151.02,150.88,150.96,19600.0,125.4532,125.5529,125.4365,125.503,19600.0
2010-11-16 13:30:00,150.95,151.02,150.85,150.96,39500.0,125.4947,125.5529,125.4116,125.503,39500.0
2010-11-16 13:35:00,150.95,151.11,150.92,151.1,20800.0,125.4947,125.6277,125.4698,125.6194,20800.0
2010-11-16 13:40:00,151.12,151.13,150.98,151.09,28700.0,125.6361,125.6444,125.5197,125.6111,28700.0
2010-11-16 13:45:00,151.08,151.08,150.87,150.9,46500.0,125.6028,125.6028,125.4282,125.4532,46500.0
2010-11-16 13:50:00,150.89,151.04,150.88,151.0,56800.0,125.4448,125.5695,125.4365,125.5363,56800.0
2010-11-16 13:55:00,151.01,151.12,150.97,151.0,54400.0,125.5446,125.6361,125.5113,125.5363,54400.0
2010-11-16 14:00:00,151.0,151.11,150.96,151.01,59000.0,125.5363,125.6277,125.503,125.5446,59000.0
2010-11-16 14:05:00,151.01,151.06,150.93,151.0,69400.0,125.5446,125.5862,125.4781,125.5363,69400.0
2010-11-16 14:10:00,151.0,151.14,150.96,151.06,25900.0,125.5363,125.6527,125.503,125.5862,25900.0
2010-11-16 14:15:00,151.09,151.09,150.82,150.82,29700.0,125.6111,125.6111,125.3866,125.3866,29700.0
2010-11-16 14:20:00,150.82,151.07,150.76,150.82,64500.0,125.3866,125.5945,125.3368,125.3866,64500.0
2010-11-16 14:25:00,150.78,150.79,150.63,150.71,44900.0,125.3534,125.3617,125.2287,125.2952,44900.0
2010-11-16 14:30:00,150.71,150.73,150.57,150.67,38500.0,125.2952,125.3118,125.1788,125.2619,38500.0
2010-11-16 14:35:00,150.66,150.67,150.43,150.44,31300.0,125.2536,125.2619,125.0624,125.0707,31300.0
2010-11-16 14:40:00,150.44,150.58,150.28,150.49,80500.0,125.0707,125.1871,124.9377,125.1123,80500.0
2010-11-16 14:45:00,150.46,150.64,150.43,150.64,37900.0,125.0874,125.237,125.0624,125.237,37900.0
2010-11-16 14:50:00,150.63,150.82,150.57,150.79,58200.0,125.2287,125.3866,125.1788,125.3617,58200.0
2010-11-16 14:55:00,150.78,150.92,150.7,150.73,43300.0,125.3534,125.4698,125.2869,125.3118,43300.0
2010-11-16 15:00:00,150.74,150.9,150.73,150.76,47500.0,125.3201,125.4532,125.3118,125.3368,47500.0
2010-11-16 15:05:00,150.75,150.81,150.7,150.75,57000.0,125.3284,125.3783,125.2869,125.3284,57000.0
2010-11-16 15:10:00,150.76,150.76,150.48,150.54,46600.0,125.3368,125.3368,125.104,125.1539,46600.0
2010-11-16 15:15:00,150.52,150.55,150.28,150.45,114000.0,125.1372,125.1622,124.9377,125.079,114000.0
2010-11-16 15:20:00,150.44,150.58,150.38,150.58,42900.0,125.0707,125.1871,125.0208,125.1871,42900.0
2010-11-16 15:25:00,150.6,150.66,150.48,150.48,65000.0,125.2037,125.2536,125.104,125.104,65000.0
2010-11-16 15:30:00,150.48,150.64,150.48,150.58,51300.0,125.104,125.237,125.104,125.1871,51300.0
2010-11-16 15:35:00,150.58,150.64,150.48,150.54,79900.0,125.1871,125.237,125.104,125.1539,79900.0
2010-11-16 15:40:00,150.53,150.68,150.53,150.66,68000.0,125.1455,125.2703,125.1455,125.2536,68000.0
2010-11-16 15:45:00,150.65,150.8,150.61,150.77,77100.0,125.2453,125.37,125.2121,125.3451,77100.0
2010-11-16 15:50:00,150.77,150.98,150.69,150.92,140400.0,125.3451,125.5197,125.2786,125.4698,140400.0
2010-11-16 15:55:00,150.91,151.07,150.9,151.01,81500.0,125.4615,125.5945,125.4532,125.5446,81500.0
2010-11-17 09:30:00,151.42,151.52,151.21,151.47,48900.0,125.8855,125.9686,125.7109,125.927,48900.0
2010-11-17 09:35:00,151.5,151.73,151.41,151.48,34300.0,125.952,126.1432,125.8771,125.9353,34300.0
2010-11-17 09:40:00,151.47,151.65,151.09,151.14,37900.0,125.927,126.0767,125.6111,125.6527,37900.0
2010-11-17 09:45:00,151.14,151.59,150.98,151.44,45700.0,125.6527,126.0268,125.5197,125.9021,45700.0
2010-11-17 09:50:00,151.48,151.62,151.36,151.62,28500.0,125.9353,126.0517,125.8356,126.0517,28500.0
2010-11-17 09:55:00,151.6,151.68,151.38,151.65,30500.0,126.0351,126.1016,125.8522,126.0767,30500.0
2010-11-17 10:00:00,151.65,151.86,151.63,151.77,33300.0,126.0767,126.2513,126.0601,126.1764,33300.0
2010-11-17 10:05:00,151.78,152.01,151.78,151.94,27200.0,126.1848,126.376,126.1848,126.3178,27200.0
2010-11-17 10:10:00,151.93,151.98,151.72,151.92,24100.0,126.3095,126.351,126.1349,126.3011,24100.0
2010-11-17 10:15:00,151.93,152.02,151.89,151.95,36400.0,126.3095,126.3843,126.2762,126.3261,36400.0
2010-11-17 10:20:00,151.96,152.09,151.9,151.93,26100.0,126.3344,126.4425,126.2845,126.3095,26100.0
2010-11-17 10:25:00,151.93,152.04,151.89,152.02,17400.0,126.3095,126.4009,126.2762,126.3843,17400.0
2010-11-17 10:30:00,152.02,152.16,151.98,151.98,20500.0,126.3843,126.5007,126.351,126.351,20500.0
2010-11-17 10:35:00,151.97,151.98,151.78,151.9,15500.0,126.3427,126.351,126.1848,126.2845,15500.0
2010-11-17 10:40:00,151.92,152.06,151.91,152.04,21700.0,126.3011,126.4175,126.2928,126.4009,21700.0
2010-11-17 10:45:00,152.05,152.14,151.92,151.98,23800.0,126.4092,126.484,126.3011,126.351,23800.0
2010-11-17 10:50:00,151.99,152.05,151.9,152.04,17100.0,126.3593,126.4092,126.2845,126.4009,17100.0
2010-11-17 10:55:00,152.05,152.05,151.7,151.83,19400.0,126.4092,126.4092,126.1182,126.2263,19400.0
2010-11-17 11:00:00,151.8,151.89,151.68,151.75,9900.0,126.2014,126.2762,126.1016,126.1598,9900.0
2010-11-17 11:05:00,151.67,151.79,151.61,151.75,8200.0,126.0933,126.1931,126.0434,126.1598,8200.0
2010-11-17 11:10:00,151.76,152.06,151.76,152.06,12600.0,126.1681,126.4175,126.1681,126.4175,12600.0
2010-11-17 11:15:00,152.05,152.2,152.03,152.05,82500.0,126.4092,126.5339,126.3926,126.4092,82500.0
2010-11-17 11:20:00,152.06,152.12,151.99,152.07,13400.0,126.4175,126.4674,126.3593,126.4259,13400.0
2010-11-17 11:25:00,152.05,152.18,152.04,152.16,9700.0,126.4092,126.5173,126.4009,126.5007,9700.0
2010-11-17 11:30:00,152.13,152.16,152.09,152.11,5900.0,126.4757,126.5007,126.4425,126.4591,5900.0
2010-11-17 11:35:00,152.11,152.15,152.01,152.09,21300.0,126.4591,126.4924,126.376,126.4425,21300.0
2010-11-17 11:40:00,152.11,152.24,152.1,152.18,21000.0,126.4591,126.5672,126.4508,126.5173,21000.0
2010-11-17 11:45:00,152.19,152.19,151.88,151.91,11700.0,126.5256,126.5256,126.2679,126.2928,11700.0
2010-11-17 11:50:00,151.93,152.23,151.93,152.2,29100.0,126.3095,126.5589,126.3095,126.5339,29100.0
2010-11-17 11:55:00,152.22,152.3,152.17,152.24,8600.0,126.5506,126.6171,126.509,126.5672,8600.0
2010-11-17 12:00:00,152.24,152.27,152.15,152.19,10200.0,126.5672,126.5921,126.4924,126.5256,10200.0
2010-11-17 12:05:00,152.17,152.19,152.0,152.0,6400.0,126.509,126.5256,126.3677,126.3677,6400.0
2010-11-17 12:10:00,152.04,152.18,152.03,152.13,16100.0,126.4009,126.5173,126.3926,126.4757,16100.0
2010-11-17 12:15:00,152.11,152.11,151.98,152.01,4000.0,126.4591,126.4591,126.351,126.376,4000.0
2010-11-17 12:20:00,152.05,152.14,152.0,152.13,9000.0,126.4092,126.484,126.3677,126.4757,9000.0
2010-11-17 12:25:00,152.11,152.12,151.86,151.99,11400.0,126.4591,126.4674,126.2513,126.3593,11400.0
2010-11-17 12:30:00,151.99,151.99,151.82,151.89,5800.0,126.3593,126.3593,126.218,126.2762,5800.0
2010-11-17 12:35:00,151.92,151.97,151.84,151.86,7000.0,126.3011,126.3427,126.2346,126.2513,7000.0
2010-11-17 12:40:00,151.85,151.96,151.84,151.96,7900.0,126.243,126.3344,126.2346,126.3344,7900.0
2010-11-17 12:45:00,151.89,151.97,151.84,151.97,23200.0,126.2762,126.3427,126.2346,126.3427,23200.0
2010-11-17 12:50:00,151.97,152.03,151.96,152.01,24900.0,126.3427,126.3926,126.3344,126.376,24900.0
2010-11-17 12:55:00,152.01,152.02,151.9,151.9,5400.0,126.376,126.3843,126.2845,126.2845,5400.0
2010-11-17 13:00:00,151.91,151.91,151.83,151.86,4600.0,126.2928,126.2928,126.2263,126.2513,4600.0
2010-11-17 13:05:00,151.85,151.91,151.82,151.91,4500.0,126.243,126.2928,126.218,126.2928,4500.0
2010-11-17 13:10:00,151.9,151.99,151.9,151.91,76800.0,126.2845,126.3593,126.2845,126.2928,76800.0
2010-11-17 13:15:00,151.92,152.0,151.88,152.0,22100.0,126.3011,126.3677,126.2679,126.3677,22100.0
2010-11-17 13:20:00,152.0,152.09,151.98,152.02,30100.0,126.3677,126.4425,126.351,126.3843,30100.0
2010-11-17 13:25:00,152.03,152.11,152.03,152.11,4900.0,126.3926,126.4591,126.3926,126.4591,4900.0
2010-11-17 13:30:00,152.14,152.16,152.09,152.11,3100.0,126.484,126.5007,126.4425,126.4591,3100.0
2010-11-17 13:35:00,152.15,152.2,152.15,152.15,12300.0,126.4924,126.5339,126.4924,126.4924,12300.0
2010-11-17 13:40:00,152.11,152.11,151.97,152.01,24400.0,126.4591,126.4591,126.3427,126.376,24400.0
2010-11-17 13:45:00,151.99,152.06,151.9,152.01,29400.0,126.3593,126.4175,126.2845,126.376,29400.0
2010-11-17 13:50:00,152.01,152.1,152.0,152.01,10300.0,126.376,126.4508,126.3677,126.376,10300.0
2010-11-17 13:55:00,152.03,152.1,152.01,152.08,5400.0,126.3926,126.4508,126.376,126.4342,5400.0
2010-11-17 14:00:00,152.09,152.16,152.09,152.16,1700.0,126.4425,126.5007,126.4425,126.5007,1700.0
2010-11-17 14:05:00,152.14,152.16,152.07,152.12,5900.0,126.484,126.5007,126.4259,126.4674,5900.0
2010-11-17 14:10:00,152.12,152.14,152.08,152.1,1100.0,126.4674,126.484,126.4342,126.4508,1100.0
2010-11-17 14:15:00,152.11,152.16,152.03,152.12,7500.0,126.4591,126.5007,126.3926,126.4674,7500.0
2010-11-17 14:20:00,152.09,152.1,151.97,152.05,32900.0,126.4425,126.4508,126.3427,126.4092,32900.0
2010-11-17 14:25:00,152.04,152.11,152.04,152.09,7300.0,126.4009,126.4591,126.4009,126.4425,7300.0
2010-11-17 14:30:00,152.08,152.16,152.07,152.13,5800.0,126.4342,126.5007,126.4259,126.4757,5800.0
2010-11-17 14:35:00,152.15,152.19,152.12,152.16,5000.0,126.4924,126.5256,126.4674,126.5007,5000.0
2010-11-17 14:40:00,152.18,152.24,152.17,152.17,4700.0,126.5173,126.5672,126.509,126.509,4700.0
2010-11-17 14:45:00,152.17,152.24,152.14,152.15,18200.0,126.509,126.5672,126.484,126.4924,18200.0
2010-11-17 14:50:00,152.12,152.16,152.06,152.08,30000.0,126.4674,126.5007,126.4175,126.4342,30000.0
2010-11-17 14:55:00,152.08,152.13,152.03,152.07,30400.0,126.4342,126.4757,126.3926,126.4259,30400.0
2010-11-17 15:00:00,152.08,152.11,152.0,152.04,20700.0,126.4342,126.4591,126.3677,126.4009,20700.0
2010-11-17 15:05:00,152.03,152.07,151.81,151.82,94000.0,126.3926,126.4259,126.2097,126.218,94000.0
2010-11-17 15:10:00,151.81,151.85,151.77,151.8,58400.0,126.2097,126.243,126.1764,126.2014,58400.0
2010-11-17 15:15:00,151.77,151.92,151.75,151.9,64900.0,126.1764,126.3011,126.1598,126.2845,64900.0
2010-11-17 15:20:00,151.91,151.95,151.76,151.77,47400.0,126.2928,126.3261,126.1681,126.1764,47400.0
2010-11-17 15:25:00,151.77,151.77,151.39,151.43,121900.0,126.1764,126.1764,125.8605,125.8938,121900.0
2010-11-17 15:30:00,151.44,151.69,151.44,151.69,48000.0,125.9021,126.1099,125.9021,126.1099,48000.0
2010-11-17 15:35:00,151.72,151.87,151.71,151.85,43400.0,126.1349,126.2596,126.1266,126.243,43400.0
2010-11-17 15:40:00,151.85,151.86,151.72,151.76,41200.0,126.243,126.2513,126.1349,126.1681,41200.0
2010-11-17 15:45:00,151.78,152.06,151.76,152.02,71800.0,126.1848,126.4175,126.1681,126.3843,71800.0
2010-11-17 15:50:00,152.02,152.06,151.96,152.03,62000.0,126.3843,126.4175,126.3344,126.3926,62000.0
2010-11-17 15:55:00,152.04,152.07,151.89,151.91,76800.0,126.4009,126.4259,126.2762,126.2928,76800.0
2010-11-18 09:30:00,153.54,154.12,153.5,154.02,98600.0,127.648,128.1302,127.6147,128.047,98600.0
2010-11-18 09:35:00,154.01,154.06,153.86,153.97,63600.0,128.0387,128.0803,127.914,128.0054,63600.0
2010-11-18 09:40:00,153.97,154.16,153.92,154.1,114000.0,128.0054,128.1634,127.9639,128.1135,114000.0
2010-11-18 09:45:00,154.1,154.33,154.02,154.22,117200.0,128.1135,128.3047,128.047,128.2133,117200.0
2010-11-18 09:50:00,154.22,154.25,153.98,153.99,27700.0,128.2133,128.2382,128.0138,128.0221,27700.0
2010-11-18 09:55:00,153.98,154.04,153.89,153.95,44600.0,128.0138,128.0636,127.9389,127.9888,44600.0
2010-11-18 10:00:00,153.95,154.42,153.95,154.23,261100.0,127.9888,128.3796,127.9888,128.2216,261100.0
2010-11-18 10:05:00,154.22,154.63,154.22,154.59,86300.0,128.2133,128.5541,128.2133,128.5209,86300.0
2010-11-18 10:10:00,154.6,154.91,154.6,154.86,87500.0,128.5292,128.7869,128.5292,128.7454,87500.0
2010-11-18 10:15:00,154.86,154.95,154.77,154.84,65600.0,128.7454,128.8202,128.6705,128.7287,65600.0
2010-11-18 10:20:00,154.85,154.86,154.64,154.71,30900.0,128.737,128.7454,128.5625,128.6207,30900.0
2010-11-18 10:25:00,154.69,155.02,154.66,154.91,42000.0,128.604,128.8784,128.5791,128.7869,42000.0
2010-11-18 10:30:00,154.91,154.97,154.75,154.81,60800.0,128.7869,128.8368,128.6539,128.7038,60800.0
2010-11-18 10:35:00,154.82,154.88,154.79,154.8,30500.0,128.7121,128.762,128.6872,128.6955,30500.0
2010-11-18 10:40:00,154.8,154.82,154.68,154.74,18900.0,128.6955,128.7121,128.5957,128.6456,18900.0
2010-11-18 10:45:00,154.75,154.85,154.7,154.81,45500.0,128.6539,128.737,128.6123,128.7038,45500.0
2010-11-18 10:50:00,154.8,154.84,154.71,154.78,35600.0,128.6955,128.7287,128.6207,128.6789,35600.0
2010-11-18 10:55:00,154.78,154.78,154.69,154.71,16600.0,128.6789,128.6789,128.604,128.6207,16600.0
2010-11-18 11:00:00,154.71,154.81,154.69,154.78,30300.0,128.6207,128.7038,128.604,128.6789,30300.0
2010-11-18 11:05:00,154.76,154.76,154.54,154.55,35900.0,128.6622,128.6622,128.4793,128.4876,35900.0
2010-11-18 11:10:00,154.55,154.58,154.47,154.52,31700.0,128.4876,128.5126,128.4211,128.4627,31700.0
2010-11-18 11:15:00,154.53,154.54,154.42,154.49,25800.0,128.471,128.4793,128.3796,128.4378,25800.0
2010-11-18 11:20:00,154.5,154.58,154.47,154.56,18000.0,128.4461,128.5126,128.4211,128.496,18000.0
2010-11-18 11:25:00,154.57,154.6,154.51,154.59,22000.0,128.5043,128.5292,128.4544,128.5209,22000.0
2010-11-18 11:30:00,154.6,154.65,154.56,154.59,25700.0,128.5292,128.5708,128.496,128.5209,25700.0
2010-11-18 11:35:00,154.59,154.64,154.56,154.62,8000.0,128.5209,128.5625,128.496,128.5458,8000.0
2010-11-18 11:40:00,154.63,154.63,154.53,154.55,10100.0,128.5541,128.5541,128.471,128.4876,10100.0
2010-11-18 11:45:00,154.56,154.56,154.42,154.42,10400.0,128.496,128.496,128.3796,128.3796,10400.0
2010-11-18 11:50:00,154.42,154.49,154.4,154.47,13000.0,128.3796,128.4378,128.3629,128.4211,13000.0
2010-11-18 11:55:00,154.47,154.52,154.41,154.46,14700.0,128.4211,128.4627,128.3712,128.4128,14700.0
2010-11-18 12:00:00,154.47,154.61,154.47,154.56,24600.0,128.4211,128.5375,128.4211,128.496,24600.0
2010-11-18 12:05:00,154.56,154.7,154.56,154.66,25100.0,128.496,128.6123,128.496,128.5791,25100.0
2010-11-18 12:10:00,154.66,154.72,154.59,154.61,10900.0,128.5791,128.629,128.5209,128.5375,10900.0
2010-11-18 12:15:00,154.62,154.66,154.57,154.6,39600.0,128.5458,128.5791,128.5043,128.5292,39600.0
2010-11-18 12:20:00,154.6,154.66,154.6,154.64,10200.0,128.5292,128.5791,128.5292,128.5625,10200.0
2010-11-18 12:25:00,154.65,154.69,154.63,154.67,3100.0,128.5708,128.604,128.5541,128.5874,3100.0
2010-11-18 12:30:00,154.67,154.67,154.59,154.61,5700.0,128.5874,128.5874,128.5209,128.5375,5700.0
2010-11-18 12:35:00,154.61,154.62,154.59,154.62,6600.0,128.5375,128.5458,128.5209,128.5458,6600.0
2010-11-18 12:40:00,154.63,154.64,154.6,154.61,13200.0,128.5541,128.5625,128.5292,128.5375,13200.0
2010-11-18 12:45:00,154.6,154.62,154.56,154.56,10200.0,128.5292,128.5458,128.496,128.496,10200.0
2010-11-18 12:50:00,154.57,154.61,154.54,154.57,15700.0,128.5043,128.5375,128.4793,128.5043,15700.0
2010-11-18 12:55:00,154.57,154.63,154.55,154.55,8600.0,128.5043,128.5541,128.4876,128.4876,8600.0
2010-11-18 13:00:00,154.56,154.56,154.53,154.54,4100.0,128.496,128.496,128.471,128.4793,4100.0
2010-11-18 13:05:00,154.54,154.56,154.52,154.53,8700.0,128.4793,128.496,128.4627,128.471,8700.0
2010-11-18 13:10:00,154.55,154.58,154.52,154.57,17100.0,128.4876,128.5126,128.4627,128.5043,17100.0
2010-11-18 13:15:00,154.57,154.6,154.55,154.57,16100.0,128.5043,128.5292,128.4876,128.5043,16100.0
2010-11-18 13:20:00,154.57,154.6,154.54,154.57,12700.0,128.5043,128.5292,128.4793,128.5043,12700.0
2010-11-18 13:25:00,154.59,154.6,154.54,154.55,14000.0,128.5209,128.5292,128.4793,128.4876,14000.0
2010-11-18 13:30:00,154.56,154.61,154.5,154.5,14900.0,128.496,128.5375,128.4461,128.4461,14900.0
2010-11-18 13:35:00,154.5,154.55,154.48,154.53,19200.0,128.4461,128.4876,128.4294,128.471,19200.0
2010-11-18 13:40:00,154.54,154.57,154.51,154.53,15200.0,128.4793,128.5043,128.4544,128.471,15200.0
2010-11-18 13:45:00,154.53,154.55,154.5,154.53,15900.0,128.471,128.4876,128.4461,128.471,15900.0
2010-11-18 13:50:00,154.53,154.66,154.53,154.54,36500.0,128.471,128.5791,128.471,128.4793,36500.0
2010-11-18 13:55:00,154.54,154.57,154.52,154.54,14800.0,128.4793,128.5043,128.4627,128.4793,14800.0
2010-11-18 14:00:00,154.55,154.61,154.54,154.59,29200.0,128.4876,128.5375,128.4793,128.5209,29200.0
2010-11-18 14:05:00,154.6,154.63,154.57,154.61,26400.0,128.5292,128.5541,128.5043,128.5375,26400.0
2010-11-18 14:10:00,154.61,154.61,154.51,154.51,17000.0,128.5375,128.5375,128.4544,128.4544,17000.0
2010-11-18 14:15:00,154.52,154.52,154.44,154.45,16500.0,128.4627,128.4627,128.3962,128.4045,16500.0
2010-11-18 14:20:00,154.45,154.45,154.27,154.34,25000.0,128.4045,128.4045,128.2549,128.3131,25000.0
2010-11-18 14:25:00,154.34,154.35,154.29,154.3,55500.0,128.3131,128.3214,128.2715,128.2798,55500.0
2010-11-18 14:30:00,154.31,154.35,154.28,154.35,10700.0,128.2881,128.3214,128.2632,128.3214,10700.0
2010-11-18 14:35:00,154.36,154.39,154.3,154.36,28900.0,128.3297,128.3546,128.2798,128.3297,28900.0
2010-11-18 14:40:00,154.35,154.37,154.26,154.28,86800.0,128.3214,128.338,128.2465,128.2632,86800.0
2010-11-18 14:45:00,154.28,154.45,154.28,154.43,183600.0,128.2632,128.4045,128.2632,128.3879,183600.0
2010-11-18 14:50:00,154.45,154.45,154.39,154.44,25500.0,128.4045,128.4045,128.3546,128.3962,25500.0
2010-11-18 14:55:00,154.44,154.46,154.38,154.41,22300.0,128.3962,128.4128,128.3463,128.3712,22300.0
2010-11-18 15:00:00,154.42,154.5,154.42,154.47,24500.0,128.3796,128.4461,128.3796,128.4211,24500.0
2010-11-18 15:05:00,154.48,154.53,154.48,154.51,16000.0,128.4294,128.471,128.4294,128.4544,16000.0
2010-11-18 15:10:00,154.52,154.52,154.38,154.42,13100.0,128.4627,128.4627,128.3463,128.3796,13100.0
2010-11-18 15:15:00,154.41,154.42,154.36,154.37,9700.0,128.3712,128.3796,128.3297,128.338,9700.0
2010-11-18 15:20:00,154.37,154.37,154.18,154.19,30800.0,128.338,128.338,128.18,128.1883,30800.0
2010-11-18 15:25:00,154.2,154.28,154.2,154.23,16800.0,128.1967,128.2632,128.1967,128.2216,16800.0
2010-11-18 15:30:00,154.23,154.24,154.05,154.05,36700.0,128.2216,128.2299,128.072,128.072,36700.0
2010-11-18 15:35:00,154.03,154.04,153.77,153.91,76600.0,128.0553,128.0636,127.8392,127.9556,76600.0
2010-11-18 15:40:00,153.9,153.95,153.79,153.91,60100.0,127.9473,127.9888,127.8558,127.9556,60100.0
2010-11-18 15:45:00,153.91,154.02,153.9,153.98,97000.0,127.9556,128.047,127.9473,128.0138,97000.0
2010-11-18 15:50:00,153.98,154.02,153.88,153.98,86600.0,128.0138,128.047,127.9306,128.0138,86600.0
2010-11-18 15:55:00,153.99,154.1,153.99,154.01,170800.0,128.0221,128.1135,128.0221,128.0387,170800.0
2010-11-19 09:30:00,153.7,153.81,153.61,153.68,65200.0,127.781,127.8724,127.7062,127.7644,65200.0
2010-11-19 09:35:00,153.69,153.8,153.52,153.55,62400.0,127.7727,127.8641,127.6313,127.6563,62400.0
2010-11-19 09:40:00,153.49,153.63,153.29,153.37,72500.0,127.6064,127.7228,127.4401,127.5066,72500.0
2010-11-19 09:45:00,153.37,153.41,153.14,153.24,77500.0,127.5066,127.5399,127.3154,127.3985,77500.0
2010-11-19 09:50:00,153.22,153.24,152.98,153.04,77300.0,127.3819,127.3985,127.1824,127.2323,77300.0
2010-11-19 09:55:00,153.04,153.33,153.04,153.32,29000.0,127.2323,127.4734,127.2323,127.4651,29000.0
2010-11-19 10:00:00,153.33,153.4,153.17,153.4,37200.0,127.4734,127.5316,127.3404,127.5316,37200.0
2010-11-19 10:05:00,153.4,153.4,153.12,153.23,43900.0,127.5316,127.5316,127.2988,127.3902,43900.0
2010-11-19 10:10:00,153.23,153.5,153.16,153.46,41900.0,127.3902,127.6147,127.332,127.5815,41900.0
2010-11-19 10:15:00,153.46,153.49,153.31,153.38,37100.0,127.5815,127.6064,127.4567,127.5149,37100.0
2010-11-19 10:20:00,153.37,153.47,153.22,153.26,41900.0,127.5066,127.5898,127.3819,127.4152,41900.0
2010-11-19 10:25:00,153.25,153.36,153.21,153.35,39600.0,127.4069,127.4983,127.3736,127.49,39600.0
2010-11-19 10:30:00,153.35,153.44,153.23,153.42,33000.0,127.49,127.5648,127.3902,127.5482,33000.0
2010-11-19 10:35:00,153.41,153.63,153.38,153.52,42100.0,127.5399,127.7228,127.5149,127.6313,42100.0
2010-11-19 10:40:00,153.51,153.96,153.51,153.91,31200.0,127.623,127.9971,127.623,127.9556,31200.0
2010-11-19 10:45:00,153.92,154.05,153.9,154.03,23000.0,127.9639,128.072,127.9473,128.0553,23000.0
2010-11-19 10:50:00,154.04,154.07,153.87,153.88,23500.0,128.0636,128.0886,127.9223,127.9306,23500.0
2010-11-19 10:55:00,153.89,154.0,153.86,153.86,17600.0,127.9389,128.0304,127.914,127.914,17600.0
2010-11-19 11:00:00,153.85,154.05,153.81,154.05,18000.0,127.9057,128.072,127.8724,128.072,18000.0
2010-11-19 11:05:00,154.04,154.15,153.98,154.12,20300.0,128.0636,128.1551,128.0138,128.1302,20300.0
2010-11-19 11:10:00,154.13,154.13,153.82,153.89,25900.0,128.1385,128.1385,127.8807,127.9389,25900.0
2010-11-19 11:15:00,153.87,153.94,153.79,153.94,13200.0,127.9223,127.9805,127.8558,127.9805,13200.0
2010-11-19 11:20:00,153.92,153.99,153.89,153.9,9400.0,127.9639,128.0221,127.9389,127.9473,9400.0
2010-11-19 11:25:00,153.9,154.09,153.9,154.05,15400.0,127.9473,128.1052,127.9473,128.072,15400.0
2010-11-19 11:30:00,154.07,154.24,154.07,154.15,34600.0,128.0886,128.2299,128.0886,128.1551,34600.0
2010-11-19 11:35:00,154.16,154.2,154.11,154.14,14400.0,128.1634,128.1967,128.1218,128.1468,14400.0
2010-11-19 11:40:00,154.1,154.33,154.09,154.25,31200.0,128.1135,128.3047,128.1052,128.2382,31200.0
2010-11-19 11:45:00,154.24,154.3,154.2,154.22,7000.0,128.2299,128.2798,128.1967,128.2133,7000.0
2010-11-19 11:50:00,154.21,154.24,154.18,154.22,13300.0,128.205,128.2299,128.18,128.2133,13300.0
2010-11-19 11:55:00,154.22,154.23,154.06,154.07,9200.0,128.2133,128.2216,128.0803,128.0886,9200.0
2010-11-19 12:00:00,154.08,154.13,154.07,154.1,7900.0,128.0969,128.1385,128.0886,128.1135,7900.0
2010-11-19 12:05:00,154.11,154.18,154.06,154.16,20800.0,128.1218,128.18,128.0803,128.1634,20800.0
2010-11-19 12:10:00,154.16,154.17,154.08,154.13,9700.0,128.1634,128.1717,128.0969,128.1385,9700.0
2010-11-19 12:15:00,154.13,154.13,154.07,154.08,5800.0,128.1385,128.1385,128.0886,128.0969,5800.0
2010-11-19 12:20:00,154.11,154.13,154.08,154.11,11500.0,128.1218,128.1385,128.0969,128.1218,11500.0
2010-11-19 12:25:00,154.13,154.14,154.07,154.08,15600.0,128.1385,128.1468,128.0886,128.0969,15600.0
2010-11-19 12:30:00,154.08,154.08,154.01,154.02,11500.0,128.0969,128.0969,128.0387,128.047,11500.0
2010-11-19 12:35:00,154.02,154.11,154.02,154.11,5600.0,128.047,128.1218,128.047,128.1218,5600.0
2010-11-19 12:40:00,154.14,154.25,154.14,154.19,17700.0,128.1468,128.2382,128.1468,128.1883,17700.0
2010-11-19 12:45:00,154.2,154.21,154.17,154.21,5700.0,128.1967,128.205,128.1717,128.205,5700.0
2010-11-19 12:50:00,154.21,154.28,154.21,154.28,25000.0,128.205,128.2632,128.205,128.2632,25000.0
2010-11-19 12:55:00,154.28,154.44,154.25,154.42,54400.0,128.2632,128.3962,128.2382,128.3796,54400.0
2010-11-19 13:00:00,154.44,154.54,154.4,154.52,24400.0,128.3962,128.4793,128.3629,128.4627,24400.0
2010-11-19 13:05:00,154.52,154.53,154.49,154.51,5000.0,128.4627,128.471,128.4378,128.4544,5000.0
2010-11-19 13:10:00,154.52,154.53,154.45,154.45,19400.0,128.4627,128.471,128.4045,128.4045,19400.0
2010-11-19 13:15:00,154.44,154.48,154.43,154.44,55800.0,128.3962,128.4294,128.3879,128.3962,55800.0
2010-11-19 13:20:00,154.43,154.44,154.33,154.34,11900.0,128.3879,128.3962,128.3047,128.3131,11900.0
2010-11-19 13:25:00,154.34,154.41,154.33,154.38,12700.0,128.3131,128.3712,128.3047,128.3463,12700.0
2010-11-19 13:30:00,154.38,154.42,154.38,154.41,6000.0,128.3463,128.3796,128.3463,128.3712,6000.0
2010-11-19 13:35:00,154.42,154.49,154.39,154.44,15100.0,128.3796,128.4378,128.3546,128.3962,15100.0
2010-11-19 13:40:00,154.44,154.45,154.39,154.45,9400.0,128.3962,128.4045,128.3546,128.4045,9400.0
2010-11-19 13:45:00,154.45,154.46,154.43,154.44,7300.0,128.4045,128.4128,128.3879,128.3962,7300.0
2010-11-19 13:50:00,154.44,154.45,154.42,154.43,3900.0,128.3962,128.4045,128.3796,128.3879,3900.0
2010-11-19 13:55:00,154.44,154.51,154.43,154.51,11800.0,128.3962,128.4544,128.3879,128.4544,11800.0
2010-11-19 14:00:00,154.52,154.6,154.49,154.6,24700.0,128.4627,128.5292,128.4378,128.5292,24700.0
2010-11-19 14:05:00,154.6,154.73,154.6,154.7,15500.0,128.5292,128.6373,128.5292,128.6123,15500.0
2010-11-19 14:10:00,154.71,154.74,154.62,154.7,29300.0,128.6207,128.6456,128.5458,128.6123,29300.0
2010-11-19 14:15:00,154.7,154.71,154.63,154.64,11300.0,128.6123,128.6207,128.5541,128.5625,11300.0
2010-11-19 14:20:00,154.64,154.65,154.59,154.59,9200.0,128.5625,128.5708,128.5209,128.5209,9200.0
2010-11-19 14:25:00,154.59,154.61,154.57,154.6,4400.0,128.5209,128.5375,128.5043,128.5292,4400.0
2010-11-19 14:30:00,154.58,154.61,154.57,154.57,1700.0,128.5126,128.5375,128.5043,128.5043,1700.0
2010-11-19 14:35:00,154.59,154.63,154.56,154.62,4600.0,128.5209,128.5541,128.496,128.5458,4600.0
2010-11-19 14:40:00,154.62,154.64,154.62,154.63,5600.0,128.5458,128.5625,128.5458,128.5541,5600.0
2010-11-19 14:45:00,154.64,154.7,154.64,154.67,9700.0,128.5625,128.6123,128.5625,128.5874,9700.0
2010-11-19 14:50:00,154.69,154.69,154.63,154.64,10900.0,128.604,128.604,128.5541,128.5625,10900.0
2010-11-19 14:55:00,154.65,154.68,154.54,154.54,18400.0,128.5708,128.5957,128.4793,128.4793,18400.0
2010-11-19 15:00:00,154.55,154.61,154.51,154.6,17700.0,128.4876,128.5375,128.4544,128.5292,17700.0
2010-11-19 15:05:00,154.62,154.63,154.56,154.57,6300.0,128.5458,128.5541,128.496,128.5043,6300.0
2010-11-19 15:10:00,154.57,154.58,154.43,154.44,10600.0,128.5043,128.5126,128.3879,128.3962,10600.0
2010-11-19 15:15:00,154.44,154.52,154.44,154.52,10700.0,128.3962,128.4627,128.3962,128.4627,10700.0
2010-11-19 15:20:00,154.53,154.56,154.52,154.56,3800.0,128.471,128.496,128.4627,128.496,3800.0
2010-11-19 15:25:00,154.56,154.56,154.43,154.45,5800.0,128.496,128.496,128.3879,128.4045,5800.0
2010-11-19 15:30:00,154.46,154.46,154.33,154.38,15000.0,128.4128,128.4128,128.3047,128.3463,15000.0
2010-11-19 15:35:00,154.37,154.42,154.37,154.39,17200.0,128.338,128.3796,128.338,128.3546,17200.0
2010-11-19 15:40:00,154.39,154.52,154.39,154.46,30200.0,128.3546,128.4627,128.3546,128.4128,30200.0
2010-11-19 15:45:00,154.46,154.66,154.46,154.62,42200.0,128.4128,128.5791,128.4128,128.5458,42200.0
2010-11-19 15:50:00,154.63,154.68,154.58,154.6,27200.0,128.5541,128.5957,128.5126,128.5292,27200.0
2010-11-19 15:55:00,154.61,154.73,154.49,154.5,93500.0,128.5375,128.6373,128.4378,128.4461,93500.0
2010-11-22 09:30:00,153.87,153.98,153.62,153.79,59500.0,127.9223,128.0138,127.7145,127.8558,59500.0
2010-11-22 09:35:00,153.79,154.17,153.77,154.17,46100.0,127.8558,128.1717,127.8392,128.1717,46100.0
2010-11-22 09:40:00,154.17,154.41,154.17,154.32,49700.0,128.1717,128.3712,128.1717,128.2964,49700.0
2010-11-22 09:45:00,154.32,154.7,154.32,154.67,45300.0,128.2964,128.6123,128.2964,128.5874,45300.0
2010-11-22 09:50:00,154.69,154.99,154.65,154.99,29600.0,128.604,128.8534,128.5708,128.8534,29600.0
2010-11-22 09:55:00,155.0,155.35,155.0,155.26,55900.0,128.8618,129.1527,128.8618,129.0779,55900.0
2010-11-22 10:00:00,155.28,155.38,155.22,155.22,27100.0,129.0945,129.1777,129.0447,129.0447,27100.0
2010-11-22 10:05:00,155.22,155.28,155.16,155.19,31400.0,129.0447,129.0945,128.9948,129.0197,31400.0
2010-11-22 10:10:00,155.19,155.25,155.09,155.25,11100.0,129.0197,129.0696,128.9366,129.0696,11100.0
2010-11-22 10:15:00,155.24,155.42,155.22,155.23,36800.0,129.0613,129.2109,129.0447,129.053,36800.0
2010-11-22 10:20:00,155.23,155.23,154.9,154.98,38700.0,129.053,129.053,128.7786,128.8451,38700.0
2010-11-22 10:25:00,154.98,155.07,154.83,154.83,56600.0,128.8451,128.9199,128.7204,128.7204,56600.0
2010-11-22 10:30:00,154.78,154.78,154.32,154.44,122500.0,128.6789,128.6789,128.2964,128.3962,122500.0
2010-11-22 10:35:00,154.43,154.66,154.28,154.63,108400.0,128.3879,128.5791,128.2632,128.5541,108400.0
2010-11-22 10:40:00,154.62,154.69,154.46,154.69,120900.0,128.5458,128.604,128.4128,128.604,120900.0
2010-11-22 10:45:00,154.69,154.69,154.44,154.52,28400.0,128.604,128.604,128.3962,128.4627,28400.0
2010-11-22 10:50:00,154.57,154.86,154.57,154.85,18000.0,128.5043,128.7454,128.5043,128.737,18000.0
2010-11-22 10:55:00,154.85,154.89,154.51,154.56,23500.0,128.737,128.7703,128.4544,128.496,23500.0
2010-11-22 11:00:00,154.57,154.57,154.28,154.35,52000.0,128.5043,128.5043,128.2632,128.3214,52000.0
2010-11-22 11:05:00,154.33,154.55,154.3,154.54,25500.0,128.3047,128.4876,128.2798,128.4793,25500.0
2010-11-22 11:10:00,154.53,154.72,154.46,154.72,18000.0,128.471,128.629,128.4128,128.629,18000.0
2010-11-22 11:15:00,154.71,154.82,154.62,154.79,21900.0,128.6207,128.7121,128.5458,128.6872,21900.0
2010-11-22 11:20:00,154.78,154.84,154.69,154.73,34400.0,128.6789,128.7287,128.604,128.6373,34400.0
2010-11-22 11:25:00,154.73,154.79,154.66,154.76,22900.0,128.6373,128.6872,128.5791,128.6622,22900.0
2010-11-22 11:30:00,154.78,154.79,154.69,154.74,33700.0,128.6789,128.6872,128.604,128.6456,33700.0
2010-11-22 11:35:00,154.72,154.84,154.69,154.83,30900.0,128.629,128.7287,128.604,128.7204,30900.0
2010-11-22 11:40:00,154.85,154.87,154.79,154.79,12100.0,128.737,128.7537,128.6872,128.6872,12100.0
2010-11-22 11:45:00,154.78,154.9,154.73,154.88,21000.0,128.6789,128.7786,128.6373,128.762,21000.0
2010-11-22 11:50:00,154.89,154.92,154.78,154.85,46200.0,128.7703,128.7952,128.6789,128.737,46200.0
2010-11-22 11:55:00,154.86,154.94,154.82,154.87,55200.0,128.7454,128.8119,128.7121,128.7537,55200.0
2010-11-22 12:00:00,154.88,154.88,154.7,154.75,54100.0,128.762,128.762,128.6123,128.6539,54100.0
2010-11-22 12:05:00,154.73,154.84,154.72,154.76,29400.0,128.6373,128.7287,128.629,128.6622,29400.0
2010-11-22 12:10:00,154.77,154.8,154.7,154.8,14100.0,128.6705,128.6955,128.6123,128.6955,14100.0
2010-11-22 12:15:00,154.79,154.86,154.76,154.85,9800.0,128.6872,128.7454,128.6622,128.737,9800.0
2010-11-22 12:20:00,154.87,154.89,154.67,154.72,25200.0,128.7537,128.7703,128.5874,128.629,25200.0
2010-11-22 12:25:00,154.72,154.72,154.23,154.25,59900.0,128.629,128.629,128.2216,128.2382,59900.0
2010-11-22 12:30:00,154.2,154.22,154.01,154.19,113600.0,128.1967,128.2133,128.0387,128.1883,113600.0
2010-11-22 12:35:00,154.19,154.27,154.08,154.26,56700.0,128.1883,128.2549,128.0969,128.2465,56700.0
2010-11-22 12:40:00,154.27,154.28,154.15,154.17,22000.0,128.2549,128.2632,128.1551,128.1717,22000.0
2010-11-22 12:45:00,154.13,154.16,153.85,154.04,81200.0,128.1385,128.1634,127.9057,128.0636,81200.0
2010-11-22 12:50:00,154.04,154.18,153.93,154.1,39600.0,128.0636,128.18,127.9722,128.1135,39600.0
2010-11-22 12:55:00,154.09,154.2,154.08,154.16,14300.0,128.1052,128.1967,128.0969,128.1634,14300.0
2010-11-22 13:00:00,154.14,154.18,154.02,154.13,48800.0,128.1468,128.18,128.047,128.1385,48800.0
2010-11-22 13:05:00,154.15,154.15,154.01,154.11,28000.0,128.1551,128.1551,128.0387,128.1218,28000.0
2010-11-22 13:10:00,154.16,154.3,154.15,154.26,24000.0,128.1634,128.2798,128.1551,128.2465,24000.0
2010-11-22 13:15:00,154.25,154.29,154.21,154.23,9500.0,128.2382,128.2715,128.205,128.2216,9500.0
2010-11-22 13:20:00,154.2,154.25,154.12,154.16,26900.0,128.1967,128.2382,128.1302,128.1634,26900.0
2010-11-22 13:25:00,154.18,154.26,154.18,154.24,21000.0,128.18,128.2465,128.18,128.2299,21000.0
2010-11-22 13:30:00,154.26,154.5,154.26,154.49,15300.0,128.2465,128.4461,128.2465,128.4378,15300.0
2010-11-22 13:35:00,154.54,154.61,154.5,154.55,11000.0,128.4793,128.5375,128.4461,128.4876,11000.0
2010-11-22 13:40:00,154.6,154.7,154.58,154.6,26600.0,128.5292,128.6123,128.5126,128.5292,26600.0
2010-11-22 13:45:00,154.6,154.69,154.6,154.68,6800.0,128.5292,128.604,128.5292,128.5957,6800.0
2010-11-22 13:50:00,154.68,154.99,154.68,154.91,42300.0,128.5957,128.8534,128.5957,128.7869,42300.0
2010-11-22 13:55:00,154.89,154.92,154.81,154.83,30700.0,128.7703,128.7952,128.7038,128.7204,30700.0
2010-11-22 14:00:00,154.86,155.01,154.82,154.9,25400.0,128.7454,128.8701,128.7121,128.7786,25400.0
2010-11-22 14:05:00,154.92,154.92,154.75,154.85,20900.0,128.7952,128.7952,128.6539,128.737,20900.0
2010-11-22 14:10:00,154.87,155.01,154.86,154.99,31200.0,128.7537,128.8701,128.7454,128.8534,31200.0
2010-11-22 14:15:00,154.98,155.1,154.96,155.05,34500.0,128.8451,128.9449,128.8285,128.9033,34500.0
2010-11-22 14:20:00,155.09,155.19,155.04,155.17,21400.0,128.9366,129.0197,128.895,129.0031,21400.0
2010-11-22 14:25:00,155.18,155.19,155.04,155.04,111400.0,129.0114,129.0197,128.895,128.895,111400.0
2010-11-22 14:30:00,155.04,155.11,155.0,155.07,86500.0,128.895,128.9532,128.8618,128.9199,86500.0
2010-11-22 14:35:00,155.07,155.22,155.06,155.22,66500.0,128.9199,129.0447,128.9116,129.0447,66500.0
2010-11-22 14:40:00,155.23,155.23,155.1,155.2,21000.0,129.053,129.053,128.9449,129.028,21000.0
2010-11-22 14:45:00,155.21,155.57,155.21,155.45,50300.0,129.0363,129.3356,129.0363,129.2359,50300.0
2010-11-22 14:50:00,155.45,155.5,155.39,155.39,30000.0,129.2359,129.2774,129.186,129.186,30000.0
2010-11-22 14:55:00,155.39,155.47,155.38,155.42,23100.0,129.186,129.2525,129.1777,129.2109,23100.0
2010-11-22 15:00:00,155.45,155.54,155.41,155.47,25800.0,129.2359,129.3107,129.2026,129.2525,25800.0
2010-11-22 15:05:00,155.49,155.54,155.46,155.47,15000.0,129.2691,129.3107,129.2442,129.2525,15000.0
2010-11-22 15:10:00,155.47,155.47,155.39,155.4,13000.0,129.2525,129.2525,129.186,129.1943,13000.0
2010-11-22 15:15:00,155.4,155.52,155.4,155.48,26000.0,129.1943,129.2941,129.1943,129.2608,26000.0
2010-11-22 15:20:00,155.49,155.54,155.46,155.48,16800.0,129.2691,129.3107,129.2442,129.2608,16800.0
2010-11-22 15:25:00,155.47,155.5,155.28,155.37,29200.0,129.2525,129.2774,129.0945,129.1694,29200.0
2010-11-22 15:30:00,155.39,155.42,155.27,155.34,34000.0,129.186,129.2109,129.0862,129.1444,34000.0
2010-11-22 15:35:00,155.32,155.58,155.29,155.57,33400.0,129.1278,129.3439,129.1029,129.3356,33400.0
2010-11-22 15:40:00,155.57,155.83,155.57,155.83,55800.0,129.3356,129.5518,129.3356,129.5518,55800.0
2010-11-22 15:45:00,155.82,155.84,155.73,155.82,134000.0,129.5435,129.5601,129.4687,129.5435,134000.0
2010-11-22 15:50:00,155.82,155.82,155.75,155.77,36900.0,129.5435,129.5435,129.4853,129.5019,36900.0
2010-11-22 15:55:00,155.77,155.79,155.63,155.7,175200.0,129.5019,129.5185,129.3855,129.4437,175200.0
2010-11-23 09:30:00,153.91,154.06,153.6,153.81,121400.0,127.9556,128.0803,127.6978,127.8724,121400.0
2010-11-23 09:35:00,153.79,153.99,153.71,153.95,131500.0,127.8558,128.0221,127.7893,127.9888,131500.0
2010-11-23 09:40:00,153.89,154.27,153.78,154.19,97400.0,127.9389,128.2549,127.8475,128.1883,97400.0
2010-11-23 09:45:00,154.19,154.2,153.98,154.05,53000.0,128.1883,128.1967,128.0138,128.072,53000.0
2010-11-23 09:50:00,154.05,154.05,153.62,153.63,55100.0,128.072,128.072,127.7145,127.7228,55100.0
2010-11-23 09:55:00,153.58,153.74,153.4,153.53,67700.0,127.6812,127.8142,127.5316,127.6396,67700.0
2010-11-23 10:00:00,153.44,153.82,153.29,153.79,67100.0,127.5648,127.8807,127.4401,127.8558,67100.0
2010-11-23 10:05:00,153.8,153.81,153.68,153.79,125700.0,127.8641,127.8724,127.7644,127.8558,125700.0
2010-11-23 10:10:00,153.79,153.79,153.56,153.72,76500.0,127.8558,127.8558,127.6646,127.7976,76500.0
2010-11-23 10:15:00,153.72,154.09,153.67,153.99,53500.0,127.7976,128.1052,127.756,128.0221,53500.0
2010-11-23 10:20:00,154.0,154.03,153.8,153.94,69900.0,128.0304,128.0553,127.8641,127.9805,69900.0
2010-11-23 10:25:00,153.94,153.98,153.76,153.95,21600.0,127.9805,128.0138,127.8309,127.9888,21600.0
2010-11-23 10:30:00,153.94,154.1,153.88,153.92,68400.0,127.9805,128.1135,127.9306,127.9639,68400.0
2010-11-23 10:35:00,153.92,154.25,153.92,154.21,53300.0,127.9639,128.2382,127.9639,128.205,53300.0
2010-11-23 10:40:00,154.24,154.41,154.17,154.29,32300.0,128.2299,128.3712,128.1717,128.2715,32300.0
2010-11-23 10:45:00,154.3,154.39,154.13,154.2,36900.0,128.2798,128.3546,128.1385,128.1967,36900.0
2010-11-23 10:50:00,154.2,154.3,154.09,154.11,50800.0,128.1967,128.2798,128.1052,128.1218,50800.0
2010-11-23 10:55:00,154.12,154.31,154.05,154.28,41600.0,128.1302,128.2881,128.072,128.2632,41600.0
2010-11-23 11:00:00,154.27,154.27,153.91,153.91,21700.0,128.2549,128.2549,127.9556,127.9556,21700.0
2010-11-23 11:05:00,153.91,154.03,153.84,153.96,34300.0,127.9556,128.0553,127.8974,127.9971,34300.0
2010-11-23 11:10:00,153.97,153.98,153.71,153.8,41800.0,128.0054,128.0138,127.7893,127.8641,41800.0
2010-11-23 11:15:00,153.8,153.9,153.75,153.76,50300.0,127.8641,127.9473,127.8225,127.8309,50300.0
2010-11-23 11:20:00,153.75,153.82,153.63,153.66,46200.0,127.8225,127.8807,127.7228,127.7477,46200.0
2010-11-23 11:25:00,153.66,153.71,153.3,153.3,70700.0,127.7477,127.7893,127.4484,127.4484,70700.0
2010-11-23 11:30:00,153.29,153.36,153.19,153.22,72200.0,127.4401,127.4983,127.357,127.3819,72200.0
2010-11-23 11:35:00,153.19,153.39,153.15,153.35,18800.0,127.357,127.5233,127.3237,127.49,18800.0
2010-11-23 11:40:00,153.36,153.45,153.35,153.42,25100.0,127.4983,127.5731,127.49,127.5482,25100.0
2010-11-23 11:45:00,153.42,153.52,153.39,153.41,67400.0,127.5482,127.6313,127.5233,127.5399,67400.0
2010-11-23 11:50:00,153.41,153.42,153.31,153.42,73400.0,127.5399,127.5482,127.4567,127.5482,73400.0
2010-11-23 11:55:00,153.42,153.48,153.37,153.4,126100.0,127.5482,127.5981,127.5066,127.5316,126100.0
2010-11-23 12:00:00,153.39,153.4,153.31,153.31,25500.0,127.5233,127.5316,127.4567,127.4567,25500.0
2010-11-23 12:05:00,153.3,153.49,153.22,153.49,150000.0,127.4484,127.6064,127.3819,127.6064,150000.0
2010-11-23 12:10:00,153.5,153.56,153.44,153.51,31200.0,127.6147,127.6646,127.5648,127.623,31200.0
2010-11-23 12:15:00,153.51,153.51,153.33,153.4,24800.0,127.623,127.623,127.4734,127.5316,24800.0
2010-11-23 12:20:00,153.38,153.48,153.34,153.43,19500.0,127.5149,127.5981,127.4817,127.5565,19500.0
2010-11-23 12:25:00,153.4,153.57,153.37,153.57,32500.0,127.5316,127.6729,127.5066,127.6729,32500.0
2010-11-23 12:30:00,153.57,153.7,153.47,153.53,30800.0,127.6729,127.781,127.5898,127.6396,30800.0
2010-11-23 12:35:00,153.53,153.53,153.39,153.51,26200.0,127.6396,127.6396,127.5233,127.623,26200.0
2010-11-23 12:40:00,153.5,153.68,153.47,153.67,48000.0,127.6147,127.7644,127.5898,127.756,48000.0
2010-11-23 12:45:00,153.67,153.78,153.64,153.75,12300.0,127.756,127.8475,127.7311,127.8225,12300.0
2010-11-23 12:50:00,153.76,154.05,153.74,154.0,27000.0,127.8309,128.072,127.8142,128.0304,27000.0
2010-11-23 12:55:00,154.0,154.05,153.97,154.0,20200.0,128.0304,128.072,128.0054,128.0304,20200.0
2010-11-23 13:00:00,154.0,154.02,153.9,153.9,13600.0,128.0304,128.047,127.9473,127.9473,13600.0
2010-11-23 13:05:00,153.92,154.05,153.87,153.87,16200.0,127.9639,128.072,127.9223,127.9223,16200.0
2010-11-23 13:10:00,153.86,153.96,153.83,153.88,29500.0,127.914,127.9971,127.8891,127.9306,29500.0
2010-11-23 13:15:00,153.86,153.89,153.77,153.82,26400.0,127.914,127.9389,127.8392,127.8807,26400.0
2010-11-23 13:20:00,153.8,153.83,153.74,153.82,20200.0,127.8641,127.8891,127.8142,127.8807,20200.0
2010-11-23 13:25:00,153.82,154.04,153.81,154.04,42000.0,127.8807,128.0636,127.8724,128.0636,42000.0
2010-11-23 13:30:00,154.05,154.12,153.98,154.02,29900.0,128.072,128.1302,128.0138,128.047,29900.0
2010-11-23 13:35:00,154.03,154.04,153.88,153.96,29600.0,128.0553,128.0636,127.9306,127.9971,29600.0
2010-11-23 13:40:00,153.96,153.97,153.88,153.93,14400.0,127.9971,128.0054,127.9306,127.9722,14400.0
2010-11-23 13:45:00,153.93,153.93,153.77,153.77,33800.0,127.9722,127.9722,127.8392,127.8392,33800.0
2010-11-23 13:50:00,153.77,153.85,153.75,153.82,21200.0,127.8392,127.9057,127.8225,127.8807,21200.0
2010-11-23 13:55:00,153.82,153.83,153.72,153.74,26400.0,127.8807,127.8891,127.7976,127.8142,26400.0
2010-11-23 14:00:00,153.75,154.03,153.64,153.78,133200.0,127.8225,128.0553,127.7311,127.8475,133200.0
2010-11-23 14:05:00,153.76,153.83,153.71,153.74,37000.0,127.8309,127.8891,127.7893,127.8142,37000.0
2010-11-23 14:10:00,153.75,153.87,153.7,153.76,60000.0,127.8225,127.9223,127.781,127.8309,60000.0
2010-11-23 14:15:00,153.76,153.78,153.57,153.57,109300.0,127.8309,127.8475,127.6729,127.6729,109300.0
2010-11-23 14:20:00,153.54,153.6,153.47,153.56,35700.0,127.648,127.6978,127.5898,127.6646,35700.0
2010-11-23 14:25:00,153.54,153.63,153.47,153.62,40000.0,127.648,127.7228,127.5898,127.7145,40000.0
2010-11-23 14:30:00,153.6,153.64,153.49,153.62,58800.0,127.6978,127.7311,127.6064,127.7145,58800.0
2010-11-23 14:35:00,153.61,153.65,153.54,153.54,37300.0,127.7062,127.7394,127.648,127.648,37300.0
2010-11-23 14:40:00,153.53,153.71,153.47,153.7,31900.0,127.6396,127.7893,127.5898,127.781,31900.0
2010-11-23 14:45:00,153.7,153.7,153.56,153.63,31000.0,127.781,127.781,127.6646,127.7228,31000.0
2010-11-23 14:50:00,153.62,153.84,153.61,153.82,22600.0,127.7145,127.8974,127.7062,127.8807,22600.0
2010-11-23 14:55:00,153.81,153.82,153.74,153.74,8500.0,127.8724,127.8807,127.8142,127.8142,8500.0
2010-11-23 15:00:00,153.73,153.83,153.65,153.69,37300.0,127.8059,127.8891,127.7394,127.7727,37300.0
2010-11-23 15:05:00,153.72,153.94,153.72,153.85,29000.0,127.7976,127.9805,127.7976,127.9057,29000.0
2010-11-23 15:10:00,153.85,153.9,153.7,153.9,63400.0,127.9057,127.9473,127.781,127.9473,63400.0
2010-11-23 15:15:00,153.91,153.96,153.77,153.79,71800.0,127.9556,127.9971,127.8392,127.8558,71800.0
2010-11-23 15:20:00,153.79,153.82,153.72,153.8,32100.0,127.8558,127.8807,127.7976,127.8641,32100.0
2010-11-23 15:25:00,153.8,153.84,153.76,153.84,14600.0,127.8641,127.8974,127.8309,127.8974,14600.0
2010-11-23 15:30:00,153.84,153.9,153.81,153.82,28600.0,127.8974,127.9473,127.8724,127.8807,28600.0
2010-11-23 15:35:00,153.81,153.89,153.77,153.89,21400.0,127.8724,127.9389,127.8392,127.9389,21400.0
2010-11-23 15:40:00,153.88,153.96,153.83,153.93,33400.0,127.9306,127.9971,127.8891,127.9722,33400.0
2010-11-23 15:45:00,153.91,153.94,153.82,153.83,46800.0,127.9556,127.9805,127.8807,127.8891,46800.0
2010-11-23 15:50:00,153.83,153.84,153.77,153.81,44600.0,127.8891,127.8974,127.8392,127.8724,44600.0
2010-11-23 15:55:00,153.82,154.01,153.81,153.96,49600.0,127.8807,128.0387,127.8724,127.9971,49600.0
2010-11-24 09:30:00,155.04,155.94,155.0,155.9,173100.0,128.895,129.6432,128.8618,129.61,173100.0
2010-11-24 09:35:00,155.9,155.93,155.67,155.71,86200.0,129.61,129.6349,129.4188,129.452,86200.0
2010-11-24 09:40:00,155.73,155.8,155.57,155.69,48300.0,129.4687,129.5268,129.3356,129.4354,48300.0
2010-11-24 09:45:00,155.71,155.87,155.58,155.62,92500.0,129.452,129.585,129.3439,129.3772,92500.0
2010-11-24 09:50:00,155.63,155.86,155.59,155.84,62300.0,129.3855,129.5767,129.3523,129.5601,62300.0
2010-11-24 09:55:00,155.83,156.04,155.78,155.9,40000.0,129.5518,129.7264,129.5102,129.61,40000.0
2010-11-24 10:00:00,155.83,155.84,155.55,155.6,52700.0,129.5518,129.5601,129.319,129.3606,52700.0
2010-11-24 10:05:00,155.6,155.81,155.6,155.81,41400.0,129.3606,129.5352,129.3606,129.5352,41400.0
2010-11-24 10:10:00,155.8,155.84,155.64,155.71,54500.0,129.5268,129.5601,129.3938,129.452,54500.0
2010-11-24 10:15:00,155.72,156.05,155.72,156.01,43000.0,129.4603,129.7347,129.4603,129.7014,43000.0
2010-11-24 10:20:00,156.02,156.22,156.02,156.21,41700.0,129.7097,129.876,129.7097,129.8677,41700.0
2010-11-24 10:25:00,156.23,156.46,156.23,156.3,41400.0,129.8843,130.0755,129.8843,129.9425,41400.0
2010-11-24 10:30:00,156.3,156.42,156.28,156.33,32300.0,129.9425,130.0423,129.9259,129.9675,32300.0
2010-11-24 10:35:00,156.33,156.5,156.33,156.45,42000.0,129.9675,130.1088,129.9675,130.0672,42000.0
2010-11-24 10:40:00,156.46,156.53,156.43,156.51,17200.0,130.0755,130.1337,130.0506,130.1171,17200.0
2010-11-24 10:45:00,156.51,156.65,156.5,156.51,24800.0,130.1171,130.2335,130.1088,130.1171,24800.0
2010-11-24 10:50:00,156.5,156.5,156.36,156.46,8700.0,130.1088,130.1088,129.9924,130.0755,8700.0
2010-11-24 10:55:00,156.5,156.55,156.46,156.52,19000.0,130.1088,130.1504,130.0755,130.1254,19000.0
2010-11-24 11:00:00,156.52,156.53,156.39,156.51,26200.0,130.1254,130.1337,130.0174,130.1171,26200.0
2010-11-24 11:05:00,156.51,156.64,156.47,156.49,17000.0,130.1171,130.2252,130.0839,130.1005,17000.0
2010-11-24 11:10:00,156.5,156.62,156.46,156.46,14900.0,130.1088,130.2086,130.0755,130.0755,14900.0
2010-11-24 11:15:00,156.46,156.57,156.43,156.44,34000.0,130.0755,130.167,130.0506,130.0589,34000.0
2010-11-24 11:20:00,156.45,156.5,156.41,156.41,21200.0,130.0672,130.1088,130.034,130.034,21200.0
2010-11-24 11:25:00,156.43,156.52,156.39,156.52,15800.0,130.0506,130.1254,130.0174,130.1254,15800.0
2010-11-24 11:30:00,156.53,156.66,156.52,156.62,39900.0,130.1337,130.2418,130.1254,130.2086,39900.0
2010-11-24 11:35:00,156.61,156.69,156.58,156.67,20000.0,130.2003,130.2668,130.1753,130.2501,20000.0
2010-11-24 11:40:00,156.68,156.74,156.65,156.67,18200.0,130.2584,130.3083,130.2335,130.2501,18200.0
2010-11-24 11:45:00,156.67,156.67,156.49,156.5,16700.0,130.2501,130.2501,130.1005,130.1088,16700.0
2010-11-24 11:50:00,156.51,156.66,156.51,156.64,19700.0,130.1171,130.2418,130.1171,130.2252,19700.0
2010-11-24 11:55:00,156.64,156.71,156.62,156.7,24200.0,130.2252,130.2834,130.2086,130.2751,24200.0
2010-11-24 12:00:00,156.73,156.84,156.68,156.8,36200.0,130.3,130.3915,130.2584,130.3582,36200.0
2010-11-24 12:05:00,156.81,156.81,156.76,156.8,9600.0,130.3665,130.3665,130.325,130.3582,9600.0
2010-11-24 12:10:00,156.8,156.84,156.77,156.84,20400.0,130.3582,130.3915,130.3333,130.3915,20400.0
2010-11-24 12:15:00,156.83,156.87,156.76,156.8,18700.0,130.3832,130.4164,130.325,130.3582,18700.0
2010-11-24 12:20:00,156.81,156.86,156.8,156.85,23000.0,130.3665,130.4081,130.3582,130.3998,23000.0
2010-11-24 12:25:00,156.86,156.87,156.79,156.82,40200.0,130.4081,130.4164,130.3499,130.3748,40200.0
2010-11-24 12:30:00,156.83,156.92,156.83,156.86,31400.0,130.3832,130.458,130.3832,130.4081,31400.0
2010-11-24 12:35:00,156.88,156.91,156.86,156.9,13400.0,130.4247,130.4497,130.4081,130.4413,13400.0
2010-11-24 12:40:00,156.91,156.96,156.85,156.85,30700.0,130.4497,130.4912,130.3998,130.3998,30700.0
2010-11-24 12:45:00,156.85,156.85,156.78,156.8,11200.0,130.3998,130.3998,130.3416,130.3582,11200.0
2010-11-24 12:50:00,156.8,156.89,156.8,156.85,29000.0,130.3582,130.433,130.3582,130.3998,29000.0
2010-11-24 12:55:00,156.87,156.91,156.84,156.87,27700.0,130.4164,130.4497,130.3915,130.4164,27700.0
2010-11-24 13:00:00,156.87,156.9,156.8,156.84,49400.0,130.4164,130.4413,130.3582,130.3915,49400.0
2010-11-24 13:05:00,156.84,156.84,156.77,156.82,20300.0,130.3915,130.3915,130.3333,130.3748,20300.0
2010-11-24 13:10:00,156.82,156.86,156.8,156.83,10800.0,130.3748,130.4081,130.3582,130.3832,10800.0
2010-11-24 13:15:00,156.85,156.88,156.83,156.87,9400.0,130.3998,130.4247,130.3832,130.4164,9400.0
2010-11-24 13:20:00,156.87,157.04,156.85,157.04,57600.0,130.4164,130.5577,130.3998,130.5577,57600.0
2010-11-24 13:25:00,157.03,157.03,156.95,157.0,28300.0,130.5494,130.5494,130.4829,130.5245,28300.0
2010-11-24 13:30:00,157.0,157.05,156.97,157.03,23100.0,130.5245,130.5661,130.4995,130.5494,23100.0
2010-11-24 13:35:00,157.05,157.1,157.05,157.05,28900.0,130.5661,130.6076,130.5661,130.5661,28900.0
2010-11-24 13:40:00,157.05,157.05,156.93,156.94,64400.0,130.5661,130.5661,130.4663,130.4746,64400.0
2010-11-24 13:45:00,156.94,157.0,156.93,156.95,13300.0,130.4746,130.5245,130.4663,130.4829,13300.0
2010-11-24 13:50:00,156.96,156.99,156.94,156.99,6800.0,130.4912,130.5162,130.4746,130.5162,6800.0
2010-11-24 13:55:00,156.99,157.0,156.91,156.91,8400.0,130.5162,130.5245,130.4497,130.4497,8400.0
2010-11-24 14:00:00,156.92,156.97,156.89,156.93,13800.0,130.458,130.4995,130.433,130.4663,13800.0
2010-11-24 14:05:00,156.94,156.97,156.9,156.91,17700.0,130.4746,130.4995,130.4413,130.4497,17700.0
2010-11-24 14:10:00,156.91,156.91,156.77,156.82,19500.0,130.4497,130.4497,130.3333,130.3748,19500.0
2010-11-24 14:15:00,156.83,156.84,156.71,156.75,13500.0,130.3832,130.3915,130.2834,130.3166,13500.0
2010-11-24 14:20:00,156.75,156.81,156.74,156.81,5800.0,130.3166,130.3665,130.3083,130.3665,5800.0
2010-11-24 14:25:00,156.82,156.86,156.8,156.84,18400.0,130.3748,130.4081,130.3582,130.3915,18400.0
2010-11-24 14:30:00,156.85,156.89,156.82,156.82,9900.0,130.3998,130.433,130.3748,130.3748,9900.0
2010-11-24 14:35:00,156.84,156.93,156.83,156.83,17800.0,130.3915,130.4663,130.3832,130.3832,17800.0
2010-11-24 14:40:00,156.84,156.86,156.8,156.83,57200.0,130.3915,130.4081,130.3582,130.3832,57200.0
2010-11-24 14:45:00,156.85,156.87,156.82,156.82,9900.0,130.3998,130.4164,130.3748,130.3748,9900.0
2010-11-24 14:50:00,156.84,156.86,156.79,156.83,9000.0,130.3915,130.4081,130.3499,130.3832,9000.0
2010-11-24 14:55:00,156.84,156.9,156.84,156.88,13600.0,130.3915,130.4413,130.3915,130.4247,13600.0
2010-11-24 15:00:00,156.86,157.05,156.85,157.04,22800.0,130.4081,130.5661,130.3998,130.5577,22800.0
2010-11-24 15:05:00,157.05,157.05,156.97,157.01,19100.0,130.5661,130.5661,130.4995,130.5328,19100.0
2010-11-24 15:10:00,157.02,157.04,156.95,156.96,10000.0,130.5411,130.5577,130.4829,130.4912,10000.0
2010-11-24 15:15:00,156.96,156.99,156.91,156.92,13400.0,130.4912,130.5162,130.4497,130.458,13400.0
2010-11-24 15:20:00,156.93,157.12,156.93,157.06,29400.0,130.4663,130.6243,130.4663,130.5744,29400.0
2010-11-24 15:25:00,157.07,157.1,157.01,157.01,24600.0,130.5827,130.6076,130.5328,130.5328,24600.0
2010-11-24 15:30:00,157.01,157.05,156.92,156.95,31100.0,130.5328,130.5661,130.458,130.4829,31100.0
2010-11-24 15:35:00,156.96,156.96,156.89,156.95,34400.0,130.4912,130.4912,130.433,130.4829,34400.0
2010-11-24 15:40:00,156.93,156.95,156.86,156.94,34600.0,130.4663,130.4829,130.4081,130.4746,34600.0
2010-11-24 15:45:00,156.94,156.94,156.78,156.83,39400.0,130.4746,130.4746,130.3416,130.3832,39400.0
2010-11-24 15:50:00,156.82,156.99,156.81,156.99,41500.0,130.3748,130.5162,130.3665,130.5162,41500.0
2010-11-24 15:55:00,157.0,157.13,156.96,157.13,166600.0,130.5245,130.6326,130.4912,130.6326,166600.0
2010-11-26 09:30:00,155.94,156.04,155.64,155.99,62500.0,129.6432,129.7264,129.3938,129.6848,62500.0
2010-11-26 09:35:00,156.0,156.23,155.94,156.05,76600.0,129.6931,129.8843,129.6432,129.7347,76600.0
2010-11-26 09:40:00,156.07,156.41,156.0,156.31,31000.0,129.7513,130.034,129.6931,129.9508,31000.0
2010-11-26 09:45:00,156.31,156.49,156.16,156.41,31200.0,129.9508,130.1005,129.8261,130.034,31200.0
2010-11-26 09:50:00,156.42,156.73,156.41,156.63,32800.0,130.0423,130.3,130.034,130.2169,32800.0
2010-11-26 09:55:00,156.61,156.62,156.51,156.61,9000.0,130.2003,130.2086,130.1171,130.2003,9000.0
2010-11-26 10:00:00,156.63,156.75,156.56,156.6,11700.0,130.2169,130.3166,130.1587,130.1919,11700.0
2010-11-26 10:05:00,156.59,156.64,156.51,156.62,7300.0,130.1836,130.2252,130.1171,130.2086,7300.0
2010-11-26 10:10:00,156.64,156.89,156.64,156.86,17300.0,130.2252,130.433,130.2252,130.4081,17300.0
2010-11-26 10:15:00,156.84,156.84,156.67,156.75,23200.0,130.3915,130.3915,130.2501,130.3166,23200.0
2010-11-26 10:20:00,156.75,156.88,156.71,156.71,15700.0,130.3166,130.4247,130.2834,130.2834,15700.0
2010-11-26 10:25:00,156.74,156.74,156.63,156.64,9200.0,130.3083,130.3083,130.2169,130.2252,9200.0
2010-11-26 10:30:00,156.64,156.69,156.51,156.63,9500.0,130.2252,130.2668,130.1171,130.2169,9500.0
2010-11-26 10:35:00,156.68,156.76,156.68,156.72,3100.0,130.2584,130.325,130.2584,130.2917,3100.0
2010-11-26 10:40:00,156.74,156.8,156.69,156.69,7400.0,130.3083,130.3582,130.2668,130.2668,7400.0
2010-11-26 10:45:00,156.7,156.7,156.52,156.58,21700.0,130.2751,130.2751,130.1254,130.1753,21700.0
2010-11-26 10:50:00,156.57,156.57,156.41,156.43,5400.0,130.167,130.167,130.034,130.0506,5400.0
2010-11-26 10:55:00,156.42,156.44,156.35,156.36,9000.0,130.0423,130.0589,129.9841,129.9924,9000.0
2010-11-26 11:00:00,156.39,156.45,156.36,156.38,8700.0,130.0174,130.0672,129.9924,130.009,8700.0
2010-11-26 11:05:00,156.4,156.55,156.38,156.53,7000.0,130.0257,130.1504,130.009,130.1337,7000.0
2010-11-26 11:10:00,156.56,156.58,156.43,156.56,14700.0,130.1587,130.1753,130.0506,130.1587,14700.0
2010-11-26 11:15:00,156.59,156.67,156.54,156.57,8100.0,130.1836,130.2501,130.1421,130.167,8100.0
2010-11-26 11:20:00,156.6,156.64,156.55,156.57,11500.0,130.1919,130.2252,130.1504,130.167,11500.0
2010-11-26 11:25:00,156.57,156.57,156.41,156.47,18100.0,130.167,130.167,130.034,130.0839,18100.0
2010-11-26 11:30:00,156.48,156.53,156.47,156.48,8400.0,130.0922,130.1337,130.0839,130.0922,8400.0
2010-11-26 11:35:00,156.48,156.51,156.34,156.38,27000.0,130.0922,130.1171,129.9758,130.009,27000.0
2010-11-26 11:40:00,156.37,156.37,156.24,156.27,20000.0,130.0007,130.0007,129.8926,129.9176,20000.0
2010-11-26 11:45:00,156.27,156.41,156.26,156.41,27300.0,129.9176,130.034,129.9093,130.034,27300.0
2010-11-26 11:50:00,156.41,156.49,156.4,156.43,3600.0,130.034,130.1005,130.0257,130.0506,3600.0
2010-11-26 11:55:00,156.42,156.49,156.33,156.48,17500.0,130.0423,130.1005,129.9675,130.0922,17500.0
2010-11-26 12:00:00,156.49,156.49,156.32,156.42,13100.0,130.1005,130.1005,129.9592,130.0423,13100.0
2010-11-26 12:05:00,156.43,156.52,156.41,156.48,15100.0,130.0506,130.1254,130.034,130.0922,15100.0
2010-11-26 12:10:00,156.48,156.53,156.44,156.53,15800.0,130.0922,130.1337,130.0589,130.1337,15800.0
2010-11-26 12:15:00,156.53,156.55,156.52,156.54,3300.0,130.1337,130.1504,130.1254,130.1421,3300.0
2010-11-26 12:20:00,156.54,156.63,156.54,156.6,9100.0,130.1421,130.2169,130.1421,130.1919,9100.0
2010-11-26 12:25:00,156.6,156.67,156.6,156.6,6700.0,130.1919,130.2501,130.1919,130.1919,6700.0
2010-11-26 12:30:00,156.61,156.65,156.61,156.65,11000.0,130.2003,130.2335,130.2003,130.2335,11000.0
2010-11-26 12:35:00,156.66,156.73,156.66,156.69,13800.0,130.2418,130.3,130.2418,130.2668,13800.0
2010-11-26 12:40:00,156.68,156.71,156.59,156.59,11400.0,130.2584,130.2834,130.1836,130.1836,11400.0
2010-11-26 12:45:00,156.59,156.62,156.51,156.55,19700.0,130.1836,130.2086,130.1171,130.1504,19700.0
2010-11-26 12:50:00,156.56,156.56,156.47,156.48,12800.0,130.1587,130.1587,130.0839,130.0922,12800.0
2010-11-26 12:55:00,156.48,156.48,156.3,156.3,90100.0,130.0922,130.0922,129.9425,129.9425,90100.0
2010-11-29 09:30:00,155.21,155.42,154.87,155.01,103700.0,129.0363,129.2109,128.7537,128.8701,103700.0
2010-11-29 09:35:00,155.01,155.31,155.0,155.17,114100.0,128.8701,129.1195,128.8618,129.0031,114100.0
2010-11-29 09:40:00,155.16,155.71,154.99,155.61,48200.0,128.9948,129.452,128.8534,129.3689,48200.0
2010-11-29 09:45:00,155.52,155.63,155.3,155.3,42600.0,129.2941,129.3855,129.1112,129.1112,42600.0
2010-11-29 09:50:00,155.3,155.35,154.89,154.89,21000.0,129.1112,129.1527,128.7703,128.7703,21000.0
2010-11-29 09:55:00,154.91,154.91,154.15,154.4,176700.0,128.7869,128.7869,128.1551,128.3629,176700.0
2010-11-29 10:00:00,154.39,154.42,153.98,154.01,101400.0,128.3546,128.3796,128.0138,128.0387,101400.0
2010-11-29 10:05:00,154.02,154.34,154.0,154.33,163700.0,128.047,128.3131,128.0304,128.3047,163700.0
2010-11-29 10:10:00,154.34,154.48,154.19,154.46,32700.0,128.3131,128.4294,128.1883,128.4128,32700.0
2010-11-29 10:15:00,154.47,154.55,154.35,154.36,26100.0,128.4211,128.4876,128.3214,128.3297,26100.0
2010-11-29 10:20:00,154.35,154.51,154.22,154.42,26100.0,128.3214,128.4544,128.2133,128.3796,26100.0
2010-11-29 10:25:00,154.42,154.45,154.19,154.24,37700.0,128.3796,128.4045,128.1883,128.2299,37700.0
2010-11-29 10:30:00,154.23,154.89,154.19,154.75,84000.0,128.2216,128.7703,128.1883,128.6539,84000.0
2010-11-29 10:35:00,154.77,154.77,154.63,154.71,21400.0,128.6705,128.6705,128.5541,128.6207,21400.0
2010-11-29 10:40:00,154.73,154.95,154.68,154.76,45800.0,128.6373,128.8202,128.5957,128.6622,45800.0
2010-11-29 10:45:00,154.75,154.85,154.64,154.67,35500.0,128.6539,128.737,128.5625,128.5874,35500.0
2010-11-29 10:50:00,154.66,154.78,154.54,154.57,46600.0,128.5791,128.6789,128.4793,128.5043,46600.0
2010-11-29 10:55:00,154.55,154.55,154.26,154.32,54200.0,128.4876,128.4876,128.2465,128.2964,54200.0
2010-11-29 11:00:00,154.35,154.45,154.23,154.41,40800.0,128.3214,128.4045,128.2216,128.3712,40800.0
2010-11-29 11:05:00,154.45,154.65,154.36,154.56,53400.0,128.4045,128.5708,128.3297,128.496,53400.0
2010-11-29 11:10:00,154.56,154.83,154.49,154.82,47800.0,128.496,128.7204,128.4378,128.7121,47800.0
2010-11-29 11:15:00,154.83,154.86,154.57,154.57,77100.0,128.7204,128.7454,128.5043,128.5043,77100.0
2010-11-29 11:20:00,154.59,154.82,154.45,154.48,52700.0,128.5209,128.7121,128.4045,128.4294,52700.0
2010-11-29 11:25:00,154.48,154.72,154.4,154.6,44900.0,128.4294,128.629,128.3629,128.5292,44900.0
2010-11-29 11:30:00,154.61,154.7,154.41,154.45,35200.0,128.5375,128.6123,128.3712,128.4045,35200.0
2010-11-29 11:35:00,154.45,154.54,154.38,154.39,72800.0,128.4045,128.4793,128.3463,128.3546,72800.0
2010-11-29 11:40:00,154.38,154.45,154.16,154.24,66500.0,128.3463,128.4045,128.1634,128.2299,66500.0
2010-11-29 11:45:00,154.24,154.31,154.18,154.21,78300.0,128.2299,128.2881,128.18,128.205,78300.0
2010-11-29 11:50:00,154.21,154.21,154.06,154.19,57100.0,128.205,128.205,128.0803,128.1883,57100.0
2010-11-29 11:55:00,154.18,154.33,154.13,154.24,73400.0,128.18,128.3047,128.1385,128.2299,73400.0
2010-11-29 12:00:00,154.24,154.36,154.23,154.28,81700.0,128.2299,128.3297,128.2216,128.2632,81700.0
2010-11-29 12:05:00,154.28,154.63,154.25,154.6,35500.0,128.2632,128.5541,128.2382,128.5292,35500.0
2010-11-29 12:10:00,154.61,154.86,154.57,154.75,27400.0,128.5375,128.7454,128.5043,128.6539,27400.0
2010-11-29 12:15:00,154.76,154.82,154.74,154.78,19300.0,128.6622,128.7121,128.6456,128.6789,19300.0
2010-11-29 12:20:00,154.78,154.98,154.78,154.88,48700.0,128.6789,128.8451,128.6789,128.762,48700.0
2010-11-29 12:25:00,154.88,154.9,154.74,154.74,31100.0,128.762,128.7786,128.6456,128.6456,31100.0
2010-11-29 12:30:00,154.74,154.76,154.65,154.71,37400.0,128.6456,128.6622,128.5708,128.6207,37400.0
2010-11-29 12:35:00,154.7,154.79,154.68,154.71,46300.0,128.6123,128.6872,128.5957,128.6207,46300.0
2010-11-29 12:40:00,154.71,155.01,154.71,154.91,85200.0,128.6207,128.8701,128.6207,128.7869,85200.0
2010-11-29 12:45:00,154.91,154.98,154.77,154.83,38200.0,128.7869,128.8451,128.6705,128.7204,38200.0
2010-11-29 12:50:00,154.81,154.82,154.69,154.73,161500.0,128.7038,128.7121,128.604,128.6373,161500.0
2010-11-29 12:55:00,154.74,154.74,154.65,154.73,94200.0,128.6456,128.6456,128.5708,128.6373,94200.0
2010-11-29 13:00:00,154.73,154.73,154.65,154.7,96700.0,128.6373,128.6373,128.5708,128.6123,96700.0
2010-11-29 13:05:00,154.69,154.7,154.51,154.56,54200.0,128.604,128.6123,128.4544,128.496,54200.0
2010-11-29 13:10:00,154.57,154.62,154.55,154.56,37200.0,128.5043,128.5458,128.4876,128.496,37200.0
2010-11-29 13:15:00,154.56,154.64,154.56,154.62,17700.0,128.496,128.5625,128.496,128.5458,17700.0
2010-11-29 13:20:00,154.62,154.64,154.57,154.57,25800.0,128.5458,128.5625,128.5043,128.5043,25800.0
2010-11-29 13:25:00,154.58,154.6,154.43,154.56,64300.0,128.5126,128.5292,128.3879,128.496,64300.0
2010-11-29 13:30:00,154.56,154.58,154.49,154.5,66700.0,128.496,128.5126,128.4378,128.4461,66700.0
2010-11-29 13:35:00,154.49,154.54,154.38,154.38,76500.0,128.4378,128.4793,128.3463,128.3463,76500.0
2010-11-29 13:40:00,154.4,154.6,154.4,154.6,33900.0,128.3629,128.5292,128.3629,128.5292,33900.0
2010-11-29 13:45:00,154.6,154.77,154.52,154.76,24500.0,128.5292,128.6705,128.4627,128.6622,24500.0
2010-11-29 13:50:00,154.77,154.81,154.75,154.8,24600.0,128.6705,128.7038,128.6539,128.6955,24600.0
2010-11-29 13:55:00,154.8,154.8,154.69,154.71,64400.0,128.6955,128.6955,128.604,128.6207,64400.0
2010-11-29 14:00:00,154.71,154.78,154.71,154.76,47700.0,128.6207,128.6789,128.6207,128.6622,47700.0
2010-11-29 14:05:00,154.76,154.76,154.65,154.75,99300.0,128.6622,128.6622,128.5708,128.6539,99300.0
2010-11-29 14:10:00,154.75,154.81,154.7,154.75,132900.0,128.6539,128.7038,128.6123,128.6539,132900.0
2010-11-29 14:15:00,154.74,154.85,154.72,154.8,130300.0,128.6456,128.737,128.629,128.6955,130300.0
2010-11-29 14:20:00,154.8,154.85,154.75,154.75,64200.0,128.6955,128.737,128.6539,128.6539,64200.0
2010-11-29 14:25:00,154.76,155.16,154.76,155.13,94600.0,128.6622,128.9948,128.6622,128.9698,94600.0
2010-11-29 14:30:00,155.15,155.38,155.15,155.25,154900.0,128.9865,129.1777,128.9865,129.0696,154900.0
2010-11-29 14:35:00,155.23,155.51,155.2,155.43,83400.0,129.053,129.2858,129.028,129.2192,83400.0
2010-11-29 14:40:00,155.44,155.56,155.42,155.49,43600.0,129.2276,129.3273,129.2109,129.2691,43600.0
2010-11-29 14:45:00,155.48,155.68,155.48,155.68,44400.0,129.2608,129.4271,129.2608,129.4271,44400.0
2010-11-29 14:50:00,155.68,155.68,155.52,155.57,42800.0,129.4271,129.4271,129.2941,129.3356,42800.0
2010-11-29 14:55:00,155.59,155.79,155.56,155.74,46700.0,129.3523,129.5185,129.3273,129.477,46700.0
2010-11-29 15:00:00,155.76,155.95,155.74,155.95,58300.0,129.4936,129.6516,129.477,129.6516,58300.0
2010-11-29 15:05:00,155.96,156.0,155.88,155.91,40700.0,129.6599,129.6931,129.5934,129.6183,40700.0
2010-11-29 15:10:00,155.92,155.93,155.79,155.79,29200.0,129.6266,129.6349,129.5185,129.5185,29200.0
2010-11-29 15:15:00,155.8,156.17,155.79,156.16,56000.0,129.5268,129.8345,129.5185,129.8261,56000.0
2010-11-29 15:20:00,156.18,156.22,156.02,156.11,59800.0,129.8428,129.876,129.7097,129.7846,59800.0
2010-11-29 15:25:00,156.1,156.15,156.05,156.13,82700.0,129.7763,129.8178,129.7347,129.8012,82700.0
2010-11-29 15:30:00,156.13,156.15,155.9,155.93,58300.0,129.8012,129.8178,129.61,129.6349,58300.0
2010-11-29 15:35:00,155.93,156.02,155.9,156.01,42800.0,129.6349,129.7097,129.61,129.7014,42800.0
2010-11-29 15:40:00,156.04,156.11,155.95,156.05,106300.0,129.7264,129.7846,129.6516,129.7347,106300.0
2010-11-29 15:45:00,156.05,156.25,156.04,156.23,121800.0,129.7347,129.901,129.7264,129.8843,121800.0
2010-11-29 15:50:00,156.23,156.24,155.96,155.97,99200.0,129.8843,129.8926,129.6599,129.6682,99200.0
2010-11-29 15:55:00,155.98,156.1,155.92,155.93,207900.0,129.6765,129.7763,129.6266,129.6349,207900.0
2010-11-30 09:30:00,154.54,154.69,154.36,154.67,118200.0,128.4793,128.604,128.3297,128.5874,118200.0
2010-11-30 09:35:00,154.67,154.68,154.3,154.5,92100.0,128.5874,128.5957,128.2798,128.4461,92100.0
2010-11-30 09:40:00,154.46,154.7,154.14,154.68,175700.0,128.4128,128.6123,128.1468,128.5957,175700.0
2010-11-30 09:45:00,154.63,154.89,154.42,154.7,107000.0,128.5541,128.7703,128.3796,128.6123,107000.0
2010-11-30 09:50:00,154.69,154.7,154.52,154.64,124700.0,128.604,128.6123,128.4627,128.5625,124700.0
2010-11-30 09:55:00,154.64,155.04,154.62,155.0,95100.0,128.5625,128.895,128.5458,128.8618,95100.0
2010-11-30 10:00:00,154.96,155.31,154.79,154.79,176800.0,128.8285,129.1195,128.6872,128.6872,176800.0
2010-11-30 10:05:00,154.79,154.82,154.64,154.66,88800.0,128.6872,128.7121,128.5625,128.5791,88800.0
2010-11-30 10:10:00,154.66,154.81,154.62,154.81,78000.0,128.5791,128.7038,128.5458,128.7038,78000.0
2010-11-30 10:15:00,154.81,155.11,154.79,155.08,77800.0,128.7038,128.9532,128.6872,128.9283,77800.0
2010-11-30 10:20:00,155.04,155.42,154.96,155.41,101300.0,128.895,129.2109,128.8285,129.2026,101300.0
2010-11-30 10:25:00,155.39,155.59,155.31,155.51,60000.0,129.186,129.3523,129.1195,129.2858,60000.0
2010-11-30 10:30:00,155.49,155.49,155.23,155.25,91100.0,129.2691,129.2691,129.053,129.0696,91100.0
2010-11-30 10:35:00,155.26,155.36,155.22,155.31,45700.0,129.0779,129.161,129.0447,129.1195,45700.0
2010-11-30 10:40:00,155.29,155.32,155.22,155.27,44500.0,129.1029,129.1278,129.0447,129.0862,44500.0
2010-11-30 10:45:00,155.27,155.27,154.98,155.11,75700.0,129.0862,129.0862,128.8451,128.9532,75700.0
2010-11-30 10:50:00,155.08,155.09,154.74,154.86,98700.0,128.9283,128.9366,128.6456,128.7454,98700.0
2010-11-30 10:55:00,154.86,155.04,154.83,155.02,53200.0,128.7454,128.895,128.7204,128.8784,53200.0
2010-11-30 11:00:00,155.01,155.26,155.01,155.22,83300.0,128.8701,129.0779,128.8701,129.0447,83300.0
2010-11-30 11:05:00,155.22,155.22,154.94,155.04,52800.0,129.0447,129.0447,128.8119,128.895,52800.0
2010-11-30 11:10:00,155.05,155.1,154.83,154.83,43700.0,128.9033,128.9449,128.7204,128.7204,43700.0
2010-11-30 11:15:00,154.78,154.96,154.72,154.9,58400.0,128.6789,128.8285,128.629,128.7786,58400.0
2010-11-30 11:20:00,154.89,154.99,154.78,154.85,48000.0,128.7703,128.8534,128.6789,128.737,48000.0
2010-11-30 11:25:00,154.84,154.97,154.83,154.87,66500.0,128.7287,128.8368,128.7204,128.7537,66500.0
2010-11-30 11:30:00,154.87,154.93,154.68,154.72,56200.0,128.7537,128.8036,128.5957,128.629,56200.0
2010-11-30 11:35:00,154.72,154.79,154.63,154.79,183600.0,128.629,128.6872,128.5541,128.6872,183600.0
2010-11-30 11:40:00,154.78,154.97,154.76,154.9,66100.0,128.6789,128.8368,128.6622,128.7786,66100.0
2010-11-30 11:45:00,154.89,154.9,154.75,154.81,59000.0,128.7703,128.7786,128.6539,128.7038,59000.0
2010-11-30 11:50:00,154.82,154.83,154.71,154.77,56500.0,128.7121,128.7204,128.6207,128.6705,56500.0
2010-11-30 11:55:00,154.77,155.13,154.72,155.0,68800.0,128.6705,128.9698,128.629,128.8618,68800.0
2010-11-30 12:00:00,155.0,155.13,154.96,155.05,57300.0,128.8618,128.9698,128.8285,128.9033,57300.0
2010-11-30 12:05:00,155.04,155.11,154.92,154.94,65700.0,128.895,128.9532,128.7952,128.8119,65700.0
2010-11-30 12:10:00,154.96,155.08,154.96,155.08,35000.0,128.8285,128.9283,128.8285,128.9283,35000.0
2010-11-30 12:15:00,155.07,155.08,154.88,154.94,43200.0,128.9199,128.9283,128.762,128.8119,43200.0
2010-11-30 12:20:00,154.95,155.04,154.93,154.98,29500.0,128.8202,128.895,128.8036,128.8451,29500.0
2010-11-30 12:25:00,154.98,155.08,154.98,155.08,33500.0,128.8451,128.9283,128.8451,128.9283,33500.0
2010-11-30 12:30:00,155.08,155.13,154.94,154.94,49400.0,128.9283,128.9698,128.8119,128.8119,49400.0
2010-11-30 12:35:00,154.94,154.96,154.82,154.9,99700.0,128.8119,128.8285,128.7121,128.7786,99700.0
2010-11-30 12:40:00,154.89,155.1,154.83,155.1,58600.0,128.7703,128.9449,128.7204,128.9449,58600.0
2010-11-30 12:45:00,155.11,155.19,155.07,155.08,25500.0,128.9532,129.0197,128.9199,128.9283,25500.0
2010-11-30 12:50:00,155.06,155.21,155.05,155.17,25500.0,128.9116,129.0363,128.9033,129.0031,25500.0
2010-11-30 12:55:00,155.18,155.25,155.08,155.24,48500.0,129.0114,129.0696,128.9283,129.0613,48500.0
2010-11-30 13:00:00,155.22,155.62,155.16,155.56,80500.0,129.0447,129.3772,128.9948,129.3273,80500.0
2010-11-30 13:05:00,155.53,155.59,155.47,155.49,46500.0,129.3024,129.3523,129.2525,129.2691,46500.0
2010-11-30 13:10:00,155.51,155.58,155.51,155.57,24900.0,129.2858,129.3439,129.2858,129.3356,24900.0
2010-11-30 13:15:00,155.59,155.69,155.52,155.68,95400.0,129.3523,129.4354,129.2941,129.4271,95400.0
2010-11-30 13:20:00,155.68,155.86,155.67,155.79,94100.0,129.4271,129.5767,129.4188,129.5185,94100.0
2010-11-30 13:25:00,155.8,155.83,155.71,155.74,59600.0,129.5268,129.5518,129.452,129.477,59600.0
2010-11-30 13:30:00,155.74,155.78,155.72,155.73,27200.0,129.477,129.5102,129.4603,129.4687,27200.0
2010-11-30 13:35:00,155.75,155.83,155.74,155.74,29300.0,129.4853,129.5518,129.477,129.477,29300.0
2010-11-30 13:40:00,155.74,155.81,155.54,155.54,87500.0,129.477,129.5352,129.3107,129.3107,87500.0
2010-11-30 13:45:00,155.56,155.63,155.51,155.61,36000.0,129.3273,129.3855,129.2858,129.3689,36000.0
2010-11-30 13:50:00,155.62,155.62,155.47,155.56,76900.0,129.3772,129.3772,129.2525,129.3273,76900.0
2010-11-30 13:55:00,155.57,155.65,155.53,155.61,34000.0,129.3356,129.4021,129.3024,129.3689,34000.0
2010-11-30 14:00:00,155.61,155.74,155.61,155.68,44100.0,129.3689,129.477,129.3689,129.4271,44100.0
2010-11-30 14:05:00,155.68,155.82,155.63,155.73,39800.0,129.4271,129.5435,129.3855,129.4687,39800.0
2010-11-30 14:10:00,155.75,155.79,155.69,155.69,20400.0,129.4853,129.5185,129.4354,129.4354,20400.0
2010-11-30 14:15:00,155.69,155.7,155.44,155.56,117800.0,129.4354,129.4437,129.2276,129.3273,117800.0
2010-11-30 14:20:00,155.55,155.61,155.37,155.37,76700.0,129.319,129.3689,129.1694,129.1694,76700.0
2010-11-30 14:25:00,155.38,155.43,155.07,155.16,125800.0,129.1777,129.2192,128.9199,128.9948,125800.0
2010-11-30 14:30:00,155.14,155.23,155.1,155.12,134900.0,128.9781,129.053,128.9449,128.9615,134900.0
2010-11-30 14:35:00,155.11,155.25,155.05,155.13,73500.0,128.9532,129.0696,128.9033,128.9698,73500.0
2010-11-30 14:40:00,155.12,155.27,155.11,155.27,88800.0,128.9615,129.0862,128.9532,129.0862,88800.0
2010-11-30 14:45:00,155.27,155.42,155.24,155.38,77300.0,129.0862,129.2109,129.0613,129.1777,77300.0
2010-11-30 14:50:00,155.37,155.41,155.3,155.35,96500.0,129.1694,129.2026,129.1112,129.1527,96500.0
2010-11-30 14:55:00,155.35,155.64,155.35,155.47,74600.0,129.1527,129.3938,129.1527,129.2525,74600.0
2010-11-30 15:00:00,155.47,155.6,155.43,155.58,69400.0,129.2525,129.3606,129.2192,129.3439,69400.0
2010-11-30 15:05:00,155.57,155.58,155.42,155.43,152900.0,129.3356,129.3439,129.2109,129.2192,152900.0
2010-11-30 15:10:00,155.44,155.44,155.25,155.36,144200.0,129.2276,129.2276,129.0696,129.161,144200.0
2010-11-30 15:15:00,155.36,155.47,155.28,155.43,147100.0,129.161,129.2525,129.0945,129.2192,147100.0
2010-11-30 15:20:00,155.43,155.64,155.42,155.6,43400.0,129.2192,129.3938,129.2109,129.3606,43400.0
2010-11-30 15:25:00,155.61,155.62,155.44,155.56,93700.0,129.3689,129.3772,129.2276,129.3273,93700.0
2010-11-30 15:30:00,155.57,155.61,155.43,155.44,95200.0,129.3356,129.3689,129.2192,129.2276,95200.0
2010-11-30 15:35:00,155.42,155.52,155.4,155.43,101200.0,129.2109,129.2941,129.1943,129.2192,101200.0
2010-11-30 15:40:00,155.42,155.42,155.04,155.11,151600.0,129.2109,129.2109,128.895,128.9532,151600.0
2010-11-30 15:45:00,155.1,155.1,154.91,154.91,230700.0,128.9449,128.9449,128.7869,128.7869,230700.0
2010-11-30 15:50:00,154.93,155.14,154.83,155.1,184100.0,128.8036,128.9781,128.7204,128.9449,184100.0
2010-11-30 15:55:00,155.1,155.15,155.0,155.08,198700.0,128.9449,128.9865,128.8618,128.9283,198700.0
2010-12-01 09:30:00,157.43,157.84,157.42,157.66,144700.0,130.882,131.2228,130.8737,131.0732,144700.0
2010-12-01 09:35:00,157.64,157.91,157.59,157.75,61700.0,131.0566,131.281,131.015,131.148,61700.0
2010-12-01 09:40:00,157.76,157.86,157.59,157.77,99300.0,131.1563,131.2395,131.015,131.1646,99300.0
2010-12-01 09:45:00,157.77,157.88,157.67,157.74,78700.0,131.1646,131.2561,131.0815,131.1397,78700.0
2010-12-01 09:50:00,157.75,157.82,157.64,157.75,41700.0,131.148,131.2062,131.0566,131.148,41700.0
2010-12-01 09:55:00,157.75,157.93,157.75,157.88,43100.0,131.148,131.2977,131.148,131.2561,43100.0
2010-12-01 10:00:00,157.81,157.99,157.63,157.79,68400.0,131.1979,131.3475,131.0482,131.1813,68400.0
2010-12-01 10:05:00,157.8,157.82,157.57,157.62,24300.0,131.1896,131.2062,130.9984,131.0399,24300.0
2010-12-01 10:10:00,157.63,157.66,157.48,157.66,39700.0,131.0482,131.0732,130.9235,131.0732,39700.0
2010-12-01 10:15:00,157.66,157.75,157.56,157.65,35300.0,131.0732,131.148,130.9901,131.0649,35300.0
2010-12-01 10:20:00,157.63,157.64,157.47,157.5,33600.0,131.0482,131.0566,130.9152,130.9402,33600.0
2010-12-01 10:25:00,157.5,157.52,157.33,157.37,26800.0,130.9402,130.9568,130.7988,130.8321,26800.0
2010-12-01 10:30:00,157.37,157.44,157.32,157.41,70000.0,130.8321,130.8903,130.7905,130.8653,70000.0
2010-12-01 10:35:00,157.41,157.52,157.4,157.52,26700.0,130.8653,130.9568,130.857,130.9568,26700.0
2010-12-01 10:40:00,157.53,157.58,157.48,157.57,45000.0,130.9651,131.0067,130.9235,130.9984,45000.0
2010-12-01 10:45:00,157.58,157.67,157.52,157.64,39100.0,131.0067,131.0815,130.9568,131.0566,39100.0
2010-12-01 10:50:00,157.64,157.66,157.53,157.55,36300.0,131.0566,131.0732,130.9651,130.9817,36300.0
2010-12-01 10:55:00,157.54,157.68,157.54,157.58,38700.0,130.9734,131.0898,130.9734,131.0067,38700.0
2010-12-01 11:00:00,157.57,157.61,157.51,157.54,49600.0,130.9984,131.0316,130.9485,130.9734,49600.0
2010-12-01 11:05:00,157.55,157.59,157.52,157.58,23400.0,130.9817,131.015,130.9568,131.0067,23400.0
2010-12-01 11:10:00,157.58,157.68,157.58,157.6,27400.0,131.0067,131.0898,131.0067,131.0233,27400.0
2010-12-01 11:15:00,157.62,157.66,157.52,157.6,53700.0,131.0399,131.0732,130.9568,131.0233,53700.0
2010-12-01 11:20:00,157.6,157.69,157.56,157.65,74300.0,131.0233,131.0981,130.9901,131.0649,74300.0
2010-12-01 11:25:00,157.66,157.71,157.65,157.68,20700.0,131.0732,131.1148,131.0649,131.0898,20700.0
2010-12-01 11:30:00,157.68,157.76,157.68,157.73,138500.0,131.0898,131.1563,131.0898,131.1314,138500.0
2010-12-01 11:35:00,157.73,157.79,157.73,157.74,14100.0,131.1314,131.1813,131.1314,131.1397,14100.0
2010-12-01 11:40:00,157.75,157.84,157.73,157.82,29900.0,131.148,131.2228,131.1314,131.2062,29900.0
2010-12-01 11:45:00,157.81,157.88,157.79,157.88,21900.0,131.1979,131.2561,131.1813,131.2561,21900.0
2010-12-01 11:50:00,157.88,158.25,157.88,158.25,159400.0,131.2561,131.5637,131.2561,131.5637,159400.0
2010-12-01 11:55:00,158.26,158.33,158.19,158.24,74300.0,131.572,131.6302,131.5138,131.5554,74300.0
2010-12-01 12:00:00,158.23,158.38,158.16,158.18,119100.0,131.5471,131.6718,131.4889,131.5055,119100.0
2010-12-01 12:05:00,158.16,158.22,158.12,158.16,37200.0,131.4889,131.5388,131.4556,131.4889,37200.0
2010-12-01 12:10:00,158.16,158.21,158.06,158.07,43900.0,131.4889,131.5304,131.4057,131.414,43900.0
2010-12-01 12:15:00,158.06,158.06,157.98,158.05,22500.0,131.4057,131.4057,131.3392,131.3974,22500.0
2010-12-01 12:20:00,158.06,158.11,157.99,158.07,38300.0,131.4057,131.4473,131.3475,131.414,38300.0
2010-12-01 12:25:00,158.08,158.13,158.04,158.07,27000.0,131.4224,131.4639,131.3891,131.414,27000.0
2010-12-01 12:30:00,158.08,158.17,158.06,158.08,34100.0,131.4224,131.4972,131.4057,131.4224,34100.0
2010-12-01 12:35:00,158.08,158.1,158.03,158.03,7800.0,131.4224,131.439,131.3808,131.3808,7800.0
2010-12-01 12:40:00,158.05,158.1,158.02,158.03,13900.0,131.3974,131.439,131.3725,131.3808,13900.0
2010-12-01 12:45:00,158.01,158.08,157.98,158.08,41800.0,131.3642,131.4224,131.3392,131.4224,41800.0
2010-12-01 12:50:00,158.09,158.1,158.03,158.09,4800.0,131.4307,131.439,131.3808,131.4307,4800.0
2010-12-01 12:55:00,158.08,158.1,158.04,158.1,9400.0,131.4224,131.439,131.3891,131.439,9400.0
2010-12-01 13:00:00,158.1,158.15,158.1,158.13,10300.0,131.439,131.4806,131.439,131.4639,10300.0
2010-12-01 13:05:00,158.15,158.2,158.14,158.15,15400.0,131.4806,131.5221,131.4722,131.4806,15400.0
2010-12-01 13:10:00,158.15,158.29,158.15,158.27,17800.0,131.4806,131.5969,131.4806,131.5803,17800.0
2010-12-01 13:15:00,158.28,158.29,157.92,157.92,66600.0,131.5886,131.5969,131.2893,131.2893,66600.0
2010-12-01 13:20:00,157.92,158.14,157.91,158.08,87200.0,131.2893,131.4722,131.281,131.4224,87200.0
2010-12-01 13:25:00,158.07,158.08,157.8,157.89,203800.0,131.414,131.4224,131.1896,131.2644,203800.0
2010-12-01 13:30:00,157.88,158.05,157.88,157.97,58600.0,131.2561,131.3974,131.2561,131.3309,58600.0
2010-12-01 13:35:00,157.97,158.04,157.86,158.04,30900.0,131.3309,131.3891,131.2395,131.3891,30900.0
2010-12-01 13:40:00,158.03,158.04,157.9,158.02,31600.0,131.3808,131.3891,131.2727,131.3725,31600.0
2010-12-01 13:45:00,157.99,158.08,157.99,158.05,13700.0,131.3475,131.4224,131.3475,131.3974,13700.0
2010-12-01 13:50:00,158.06,158.07,158.02,158.02,9800.0,131.4057,131.414,131.3725,131.3725,9800.0
2010-12-01 13:55:00,158.02,158.07,158.02,158.06,10400.0,131.3725,131.414,131.3725,131.4057,10400.0
2010-12-01 14:00:00,158.06,158.13,157.99,158.01,10500.0,131.4057,131.4639,131.3475,131.3642,10500.0
2010-12-01 14:05:00,158.04,158.06,157.93,157.96,26900.0,131.3891,131.4057,131.2977,131.3226,26900.0
2010-12-01 14:10:00,157.97,158.1,157.95,158.03,17400.0,131.3309,131.439,131.3143,131.3808,17400.0
2010-12-01 14:15:00,158.04,158.17,158.02,158.17,19200.0,131.3891,131.4972,131.3725,131.4972,19200.0
2010-12-01 14:20:00,158.18,158.2,158.13,158.14,26500.0,131.5055,131.5221,131.4639,131.4722,26500.0
2010-12-01 14:25:00,158.15,158.17,158.04,158.07,19000.0,131.4806,131.4972,131.3891,131.414,19000.0
2010-12-01 14:30:00,158.07,158.16,158.07,158.15,28300.0,131.414,131.4889,131.414,131.4806,28300.0
2010-12-01 14:35:00,158.16,158.22,158.14,158.17,23500.0,131.4889,131.5388,131.4722,131.4972,23500.0
2010-12-01 14:40:00,158.17,158.22,158.16,158.21,19900.0,131.4972,131.5388,131.4889,131.5304,19900.0
2010-12-01 14:45:00,158.22,158.23,158.14,158.17,30600.0,131.5388,131.5471,131.4722,131.4972,30600.0
2010-12-01 14:50:00,158.18,158.21,158.17,158.21,15400.0,131.5055,131.5304,131.4972,131.5304,15400.0
2010-12-01 14:55:00,158.21,158.29,158.19,158.25,22100.0,131.5304,131.5969,131.5138,131.5637,22100.0
2010-12-01 15:00:00,158.26,158.27,158.13,158.13,22800.0,131.572,131.5803,131.4639,131.4639,22800.0
2010-12-01 15:05:00,158.13,158.19,158.13,158.17,22000.0,131.4639,131.5138,131.4639,131.4972,22000.0
2010-12-01 15:10:00,158.16,158.24,158.06,158.11,40900.0,131.4889,131.5554,131.4057,131.4473,40900.0
2010-12-01 15:15:00,158.11,158.14,158.08,158.1,16800.0,131.4473,131.4722,131.4224,131.439,16800.0
2010-12-01 15:20:00,158.12,158.19,158.1,158.1,37900.0,131.4556,131.5138,131.439,131.439,37900.0
2010-12-01 15:25:00,158.09,158.24,158.09,158.15,52300.0,131.4307,131.5554,131.4307,131.4806,52300.0
2010-12-01 15:30:00,158.15,158.16,158.08,158.15,26000.0,131.4806,131.4889,131.4224,131.4806,26000.0
2010-12-01 15:35:00,158.13,158.25,158.13,158.25,32300.0,131.4639,131.5637,131.4639,131.5637,32300.0
2010-12-01 15:40:00,158.25,158.29,158.24,158.25,40700.0,131.5637,131.5969,131.5554,131.5637,40700.0
2010-12-01 15:45:00,158.27,158.29,158.17,158.24,115200.0,131.5803,131.5969,131.4972,131.5554,115200.0
2010-12-01 15:50:00,158.25,158.28,158.09,158.09,73100.0,131.5637,131.5886,131.4307,131.4307,73100.0
2010-12-01 15:55:00,158.09,158.27,158.08,158.23,128400.0,131.4307,131.5803,131.4224,131.5471,128400.0
2010-12-02 09:30:00,158.31,158.54,158.28,158.51,107900.0,131.6136,131.8048,131.5886,131.7798,107900.0
2010-12-02 09:35:00,158.52,158.69,158.52,158.61,60700.0,131.7882,131.9295,131.7882,131.863,60700.0
2010-12-02 09:40:00,158.61,158.69,158.46,158.51,69100.0,131.863,131.9295,131.7383,131.7798,69100.0
2010-12-02 09:45:00,158.53,158.79,158.5,158.64,43900.0,131.7965,132.0126,131.7715,131.8879,43900.0
2010-12-02 09:50:00,158.63,158.77,158.48,158.55,109000.0,131.8796,131.996,131.7549,131.8131,109000.0
2010-12-02 09:55:00,158.55,158.97,158.54,158.97,72600.0,131.8131,132.1623,131.8048,132.1623,72600.0
2010-12-02 10:00:00,158.92,159.16,158.76,159.13,113500.0,132.1207,132.3202,131.9877,132.2953,113500.0
2010-12-02 10:05:00,159.14,159.26,159.08,159.08,66000.0,132.3036,132.4034,132.2537,132.2537,66000.0
2010-12-02 10:10:00,159.11,159.33,159.06,159.32,49100.0,132.2787,132.4616,132.2371,132.4533,49100.0
2010-12-02 10:15:00,159.33,159.35,159.15,159.15,39500.0,132.4616,132.4782,132.3119,132.3119,39500.0
2010-12-02 10:20:00,159.15,159.27,159.12,159.24,22000.0,132.3119,132.4117,132.287,132.3867,22000.0
2010-12-02 10:25:00,159.22,159.36,159.14,159.24,25200.0,132.3701,132.4865,132.3036,132.3867,25200.0
2010-12-02 10:30:00,159.24,159.34,159.2,159.32,23300.0,132.3867,132.4699,132.3535,132.4533,23300.0
2010-12-02 10:35:00,159.35,159.36,159.14,159.22,59800.0,132.4782,132.4865,132.3036,132.3701,59800.0
2010-12-02 10:40:00,159.24,159.38,159.24,159.3,20000.0,132.3867,132.5031,132.3867,132.4366,20000.0
2010-12-02 10:45:00,159.31,159.33,159.19,159.28,25100.0,132.4449,132.4616,132.3452,132.42,25100.0
2010-12-02 10:50:00,159.26,159.26,159.17,159.18,14200.0,132.4034,132.4034,132.3286,132.3369,14200.0
2010-12-02 10:55:00,159.18,159.42,159.14,159.4,16100.0,132.3369,132.5364,132.3036,132.5198,16100.0
2010-12-02 11:00:00,159.4,159.43,159.34,159.43,17600.0,132.5198,132.5447,132.4699,132.5447,17600.0
2010-12-02 11:05:00,159.45,159.49,159.32,159.44,41200.0,132.5613,132.5946,132.4533,132.553,41200.0
2010-12-02 11:10:00,159.44,159.64,159.39,159.59,37800.0,132.553,132.7193,132.5115,132.6777,37800.0
2010-12-02 11:15:00,159.59,159.67,159.5,159.66,30500.0,132.6777,132.7442,132.6029,132.7359,30500.0
2010-12-02 11:20:00,159.67,159.75,159.59,159.7,77100.0,132.7442,132.8107,132.6777,132.7692,77100.0
2010-12-02 11:25:00,159.7,159.75,159.7,159.75,102400.0,132.7692,132.8107,132.7692,132.8107,102400.0
2010-12-02 11:30:00,159.76,159.78,159.63,159.64,29400.0,132.8191,132.8357,132.711,132.7193,29400.0
2010-12-02 11:35:00,159.64,159.64,159.54,159.54,15100.0,132.7193,132.7193,132.6362,132.6362,15100.0
2010-12-02 11:40:00,159.6,159.68,159.59,159.63,15700.0,132.686,132.7525,132.6777,132.711,15700.0
2010-12-02 11:45:00,159.66,159.73,159.65,159.72,11200.0,132.7359,132.7941,132.7276,132.7858,11200.0
2010-12-02 11:50:00,159.73,159.79,159.67,159.71,27100.0,132.7941,132.844,132.7442,132.7775,27100.0
2010-12-02 11:55:00,159.7,159.73,159.68,159.69,13700.0,132.7692,132.7941,132.7525,132.7609,13700.0
2010-12-02 12:00:00,159.67,159.69,159.54,159.54,8100.0,132.7442,132.7609,132.6362,132.6362,8100.0
2010-12-02 12:05:00,159.55,159.64,159.54,159.64,9300.0,132.6445,132.7193,132.6362,132.7193,9300.0
2010-12-02 12:10:00,159.64,159.67,159.63,159.64,6100.0,132.7193,132.7442,132.711,132.7193,6100.0
2010-12-02 12:15:00,159.64,159.69,159.61,159.63,9200.0,132.7193,132.7609,132.6944,132.711,9200.0
2010-12-02 12:20:00,159.63,159.65,159.59,159.62,24000.0,132.711,132.7276,132.6777,132.7027,24000.0
2010-12-02 12:25:00,159.63,159.66,159.59,159.6,15400.0,132.711,132.7359,132.6777,132.686,15400.0
2010-12-02 12:30:00,159.6,159.66,159.58,159.66,12500.0,132.686,132.7359,132.6694,132.7359,12500.0
2010-12-02 12:35:00,159.65,159.77,159.65,159.77,10100.0,132.7276,132.8274,132.7276,132.8274,10100.0
2010-12-02 12:40:00,159.78,159.89,159.77,159.87,10500.0,132.8357,132.9271,132.8274,132.9105,10500.0
2010-12-02 12:45:00,159.89,159.9,159.77,159.83,29500.0,132.9271,132.9354,132.8274,132.8773,29500.0
2010-12-02 12:50:00,159.84,159.91,159.81,159.86,35100.0,132.8856,132.9438,132.8606,132.9022,35100.0
2010-12-02 12:55:00,159.86,159.89,159.8,159.81,24400.0,132.9022,132.9271,132.8523,132.8606,24400.0
2010-12-02 13:00:00,159.82,159.85,159.76,159.78,21400.0,132.8689,132.8939,132.8191,132.8357,21400.0
2010-12-02 13:05:00,159.78,159.83,159.78,159.78,22900.0,132.8357,132.8773,132.8357,132.8357,22900.0
2010-12-02 13:10:00,159.81,159.85,159.75,159.84,33000.0,132.8606,132.8939,132.8107,132.8856,33000.0
2010-12-02 13:15:00,159.83,159.84,159.76,159.78,31200.0,132.8773,132.8856,132.8191,132.8357,31200.0
2010-12-02 13:20:00,159.79,159.87,159.79,159.81,21300.0,132.844,132.9105,132.844,132.8606,21300.0
2010-12-02 13:25:00,159.83,159.87,159.78,159.87,20600.0,132.8773,132.9105,132.8357,132.9105,20600.0
2010-12-02 13:30:00,159.87,159.9,159.82,159.86,32000.0,132.9105,132.9354,132.8689,132.9022,32000.0
2010-12-02 13:35:00,159.87,159.94,159.84,159.92,26900.0,132.9105,132.9687,132.8856,132.9521,26900.0
2010-12-02 13:40:00,159.92,159.95,159.88,159.9,24100.0,132.9521,132.977,132.9188,132.9354,24100.0
2010-12-02 13:45:00,159.89,159.93,159.87,159.92,12200.0,132.9271,132.9604,132.9105,132.9521,12200.0
2010-12-02 13:50:00,159.95,159.98,159.89,159.98,13300.0,132.977,133.002,132.9271,133.002,13300.0
2010-12-02 13:55:00,159.99,160.0,159.86,159.92,21900.0,133.0103,133.0186,132.9022,132.9521,21900.0
2010-12-02 14:00:00,159.94,159.99,159.93,159.93,12600.0,132.9687,133.0103,132.9604,132.9604,12600.0
2010-12-02 14:05:00,159.95,160.06,159.95,160.02,29800.0,132.977,133.0685,132.977,133.0352,29800.0
2010-12-02 14:10:00,160.02,160.04,160.0,160.01,5300.0,133.0352,133.0518,133.0186,133.0269,5300.0
2010-12-02 14:15:00,160.01,160.1,160.0,160.06,16300.0,133.0269,133.1017,133.0186,133.0685,16300.0
2010-12-02 14:20:00,160.06,160.18,160.05,160.09,25100.0,133.0685,133.1682,133.0602,133.0934,25100.0
2010-12-02 14:25:00,160.12,160.19,160.09,160.16,30400.0,133.1183,133.1765,133.0934,133.1516,30400.0
2010-12-02 14:30:00,160.16,160.18,160.12,160.12,10100.0,133.1516,133.1682,133.1183,133.1183,10100.0
2010-12-02 14:35:00,160.13,160.16,160.1,160.14,13000.0,133.1267,133.1516,133.1017,133.135,13000.0
2010-12-02 14:40:00,160.14,160.16,160.1,160.11,8400.0,133.135,133.1516,133.1017,133.11,8400.0
2010-12-02 14:45:00,160.11,160.16,160.1,160.16,14800.0,133.11,133.1516,133.1017,133.1516,14800.0
2010-12-02 14:50:00,160.16,160.16,160.09,160.12,11100.0,133.1516,133.1516,133.0934,133.1183,11100.0
2010-12-02 14:55:00,160.12,160.14,160.01,160.01,21700.0,133.1183,133.135,133.0269,133.0269,21700.0
2010-12-02 15:00:00,160.03,160.08,160.02,160.08,14500.0,133.0435,133.0851,133.0352,133.0851,14500.0
2010-12-02 15:05:00,160.07,160.13,159.98,160.1,33400.0,133.0768,133.1267,133.002,133.1017,33400.0
2010-12-02 15:10:00,160.1,160.13,160.06,160.12,16100.0,133.1017,133.1267,133.0685,133.1183,16100.0
2010-12-02 15:15:00,160.11,160.11,160.02,160.04,12200.0,133.11,133.11,133.0352,133.0518,12200.0
2010-12-02 15:20:00,160.04,160.14,160.04,160.11,23600.0,133.0518,133.135,133.0518,133.11,23600.0
2010-12-02 15:25:00,160.13,160.18,160.1,160.15,15100.0,133.1267,133.1682,133.1017,133.1433,15100.0
2010-12-02 15:30:00,160.15,160.24,160.12,160.24,39700.0,133.1433,133.2181,133.1183,133.2181,39700.0
2010-12-02 15:35:00,160.23,160.23,160.17,160.21,41400.0,133.2098,133.2098,133.1599,133.1932,41400.0
2010-12-02 15:40:00,160.21,160.23,160.13,160.13,20700.0,133.1932,133.2098,133.1267,133.1267,20700.0
2010-12-02 15:45:00,160.13,160.25,160.11,160.21,72100.0,133.1267,133.2264,133.11,133.1932,72100.0
2010-12-02 15:50:00,160.21,160.23,160.17,160.2,50300.0,133.1932,133.2098,133.1599,133.1849,50300.0
2010-12-02 15:55:00,160.21,160.32,160.2,160.27,122400.0,133.1932,133.2846,133.1849,133.2431,122400.0
2010-12-03 09:30:00,159.73,160.03,159.57,159.8,103700.0,132.7941,133.0435,132.6611,132.8523,103700.0
2010-12-03 09:35:00,159.82,160.06,159.74,160.01,94600.0,132.8689,133.0685,132.8024,133.0269,94600.0
2010-12-03 09:40:00,160.04,160.17,159.97,160.15,35300.0,133.0518,133.1599,132.9936,133.1433,35300.0
2010-12-03 09:45:00,160.15,160.24,159.92,160.22,65700.0,133.1433,133.2181,132.9521,133.2015,65700.0
2010-12-03 09:50:00,160.24,160.31,160.07,160.13,22100.0,133.2181,133.2763,133.0768,133.1267,22100.0
2010-12-03 09:55:00,160.12,160.17,160.05,160.12,5700.0,133.1183,133.1599,133.0602,133.1183,5700.0
2010-12-03 10:00:00,160.22,160.57,160.18,160.43,70300.0,133.2015,133.4925,133.1682,133.3761,70300.0
2010-12-03 10:05:00,160.44,160.58,160.27,160.29,33200.0,133.3844,133.5008,133.2431,133.2597,33200.0
2010-12-03 10:10:00,160.32,160.32,160.01,160.02,53100.0,133.2846,133.2846,133.0269,133.0352,53100.0
2010-12-03 10:15:00,160.05,160.15,159.99,160.13,34400.0,133.0602,133.1433,133.0103,133.1267,34400.0
2010-12-03 10:20:00,160.16,160.16,159.83,159.83,32000.0,133.1516,133.1516,132.8773,132.8773,32000.0
2010-12-03 10:25:00,159.8,159.98,159.7,159.9,31200.0,132.8523,133.002,132.7692,132.9354,31200.0
2010-12-03 10:30:00,159.89,159.98,159.83,159.92,47400.0,132.9271,133.002,132.8773,132.9521,47400.0
2010-12-03 10:35:00,159.91,160.09,159.83,159.96,24200.0,132.9438,133.0934,132.8773,132.9853,24200.0
2010-12-03 10:40:00,159.97,160.07,159.9,159.9,21200.0,132.9936,133.0768,132.9354,132.9354,21200.0
2010-12-03 10:45:00,159.93,159.98,159.89,159.9,11500.0,132.9604,133.002,132.9271,132.9354,11500.0
2010-12-03 10:50:00,159.9,160.13,159.87,160.13,14900.0,132.9354,133.1267,132.9105,133.1267,14900.0
2010-12-03 10:55:00,160.14,160.24,160.08,160.24,10700.0,133.135,133.2181,133.0851,133.2181,10700.0
2010-12-03 11:00:00,160.25,160.35,160.2,160.25,13500.0,133.2264,133.3096,133.1849,133.2264,13500.0
2010-12-03 11:05:00,160.24,160.34,160.24,160.29,4000.0,133.2181,133.3012,133.2181,133.2597,4000.0
2010-12-03 11:10:00,160.32,160.33,160.15,160.15,11300.0,133.2846,133.2929,133.1433,133.1433,11300.0
2010-12-03 11:15:00,160.14,160.22,160.14,160.14,14600.0,133.135,133.2015,133.135,133.135,14600.0
2010-12-03 11:20:00,160.18,160.24,160.13,160.14,11400.0,133.1682,133.2181,133.1267,133.135,11400.0
2010-12-03 11:25:00,160.15,160.18,160.07,160.11,16300.0,133.1433,133.1682,133.0768,133.11,16300.0
2010-12-03 11:30:00,160.12,160.16,160.04,160.05,13300.0,133.1183,133.1516,133.0518,133.0602,13300.0
2010-12-03 11:35:00,160.04,160.05,159.95,160.0,10500.0,133.0518,133.0602,132.977,133.0186,10500.0
2010-12-03 11:40:00,160.03,160.09,160.01,160.08,6000.0,133.0435,133.0934,133.0269,133.0851,6000.0
2010-12-03 11:45:00,160.08,160.15,160.08,160.13,22900.0,133.0851,133.1433,133.0851,133.1267,22900.0
2010-12-03 11:50:00,160.16,160.17,159.96,159.96,18100.0,133.1516,133.1599,132.9853,132.9853,18100.0
2010-12-03 11:55:00,159.97,160.05,159.96,160.05,11200.0,132.9936,133.0602,132.9853,133.0602,11200.0
2010-12-03 12:00:00,160.05,160.08,160.02,160.07,7400.0,133.0602,133.0851,133.0352,133.0768,7400.0
2010-12-03 12:05:00,160.07,160.18,160.07,160.12,518700.0,133.0768,133.1682,133.0768,133.1183,518700.0
2010-12-03 12:10:00,160.12,160.19,160.11,160.11,31600.0,133.1183,133.1765,133.11,133.11,31600.0
2010-12-03 12:15:00,160.13,160.17,160.08,160.16,6900.0,133.1267,133.1599,133.0851,133.1516,6900.0
2010-12-03 12:20:00,160.18,160.19,160.13,160.19,8000.0,133.1682,133.1765,133.1267,133.1765,8000.0
2010-12-03 12:25:00,160.21,160.23,160.12,160.2,7500.0,133.1932,133.2098,133.1183,133.1849,7500.0
2010-12-03 12:30:00,160.2,160.25,160.2,160.21,12000.0,133.1849,133.2264,133.1849,133.1932,12000.0
2010-12-03 12:35:00,160.23,160.38,160.22,160.38,56100.0,133.2098,133.3345,133.2015,133.3345,56100.0
2010-12-03 12:40:00,160.38,160.47,160.29,160.31,42800.0,133.3345,133.4093,133.2597,133.2763,42800.0
2010-12-03 12:45:00,160.3,160.39,160.28,160.39,15200.0,133.268,133.3428,133.2514,133.3428,15200.0
2010-12-03 12:50:00,160.39,160.43,160.38,160.43,12500.0,133.3428,133.3761,133.3345,133.3761,12500.0
2010-12-03 12:55:00,160.42,160.49,160.4,160.46,63100.0,133.3678,133.426,133.3511,133.401,63100.0
2010-12-03 13:00:00,160.45,160.58,160.45,160.57,42000.0,133.3927,133.5008,133.3927,133.4925,42000.0
2010-12-03 13:05:00,160.57,160.59,160.5,160.53,17500.0,133.4925,133.5091,133.4343,133.4592,17500.0
2010-12-03 13:10:00,160.53,160.63,160.52,160.6,35600.0,133.4592,133.5423,133.4509,133.5174,35600.0
2010-12-03 13:15:00,160.6,160.62,160.56,160.6,29200.0,133.5174,133.534,133.4842,133.5174,29200.0
2010-12-03 13:20:00,160.6,160.67,160.58,160.67,27800.0,133.5174,133.5756,133.5008,133.5756,27800.0
2010-12-03 13:25:00,160.67,160.71,160.63,160.65,81100.0,133.5756,133.6089,133.5423,133.559,81100.0
2010-12-03 13:30:00,160.66,160.7,160.64,160.69,51200.0,133.5673,133.6005,133.5507,133.5922,51200.0
2010-12-03 13:35:00,160.68,160.72,160.66,160.67,81200.0,133.5839,133.6172,133.5673,133.5756,81200.0
2010-12-03 13:40:00,160.67,160.83,160.63,160.81,151300.0,133.5756,133.7086,133.5423,133.692,151300.0
2010-12-03 13:45:00,160.81,160.86,160.76,160.86,24200.0,133.692,133.7336,133.6504,133.7336,24200.0
2010-12-03 13:50:00,160.86,160.97,160.86,160.97,62600.0,133.7336,133.825,133.7336,133.825,62600.0
2010-12-03 13:55:00,160.97,160.99,160.93,160.95,18300.0,133.825,133.8416,133.7918,133.8084,18300.0
2010-12-03 14:00:00,160.96,161.05,160.89,160.89,53800.0,133.8167,133.8915,133.7585,133.7585,53800.0
2010-12-03 14:05:00,160.88,160.93,160.79,160.85,33300.0,133.7502,133.7918,133.6754,133.7252,33300.0
2010-12-03 14:10:00,160.87,160.9,160.82,160.82,22900.0,133.7419,133.7668,133.7003,133.7003,22900.0
2010-12-03 14:15:00,160.83,160.89,160.81,160.88,23100.0,133.7086,133.7585,133.692,133.7502,23100.0
2010-12-03 14:20:00,160.88,160.89,160.82,160.83,22000.0,133.7502,133.7585,133.7003,133.7086,22000.0
2010-12-03 14:25:00,160.83,160.91,160.8,160.9,21300.0,133.7086,133.7751,133.6837,133.7668,21300.0
2010-12-03 14:30:00,160.89,160.96,160.89,160.95,50500.0,133.7585,133.8167,133.7585,133.8084,50500.0
2010-12-03 14:35:00,160.95,160.99,160.94,160.98,35300.0,133.8084,133.8416,133.8001,133.8333,35300.0
2010-12-03 14:40:00,160.98,161.04,160.92,161.03,29500.0,133.8333,133.8832,133.7834,133.8749,29500.0
2010-12-03 14:45:00,161.03,161.03,160.99,161.0,12100.0,133.8749,133.8749,133.8416,133.85,12100.0
2010-12-03 14:50:00,161.02,161.02,160.96,160.99,33000.0,133.8666,133.8666,133.8167,133.8416,33000.0
2010-12-03 14:55:00,160.99,161.06,160.95,161.06,34800.0,133.8416,133.8998,133.8084,133.8998,34800.0
2010-12-03 15:00:00,161.05,161.11,161.03,161.03,41100.0,133.8915,133.9414,133.8749,133.8749,41100.0
2010-12-03 15:05:00,161.01,161.06,161.01,161.04,23900.0,133.8583,133.8998,133.8583,133.8832,23900.0
2010-12-03 15:10:00,161.03,161.08,161.0,161.06,23400.0,133.8749,133.9165,133.85,133.8998,23400.0
2010-12-03 15:15:00,161.05,161.08,161.03,161.06,32500.0,133.8915,133.9165,133.8749,133.8998,32500.0
2010-12-03 15:20:00,161.06,161.14,161.06,161.13,48800.0,133.8998,133.9663,133.8998,133.958,48800.0
2010-12-03 15:25:00,161.14,161.19,161.11,161.19,46900.0,133.9663,134.0079,133.9414,134.0079,46900.0
2010-12-03 15:30:00,161.18,161.23,161.14,161.17,66200.0,133.9996,134.0412,133.9663,133.9913,66200.0
2010-12-03 15:35:00,161.18,161.32,161.18,161.29,65900.0,133.9996,134.116,133.9996,134.091,65900.0
2010-12-03 15:40:00,161.29,161.36,161.27,161.31,84700.0,134.091,134.1492,134.0744,134.1077,84700.0
2010-12-03 15:45:00,161.32,161.53,161.32,161.51,132500.0,134.116,134.2906,134.116,134.2739,132500.0
2010-12-03 15:50:00,161.51,161.55,161.48,161.51,75600.0,134.2739,134.3072,134.249,134.2739,75600.0
2010-12-03 15:55:00,161.51,161.51,161.23,161.24,200000.0,134.2739,134.2739,134.0412,134.0495,200000.0
2010-12-06 09:30:00,161.01,161.2,160.84,161.05,65400.0,133.8583,134.0162,133.7169,133.8915,65400.0
2010-12-06 09:35:00,161.12,161.24,161.04,161.2,12900.0,133.9497,134.0495,133.8832,134.0162,12900.0
2010-12-06 09:40:00,161.22,161.25,161.02,161.13,14200.0,134.0329,134.0578,133.8666,133.958,14200.0
2010-12-06 09:45:00,161.21,161.21,160.97,160.98,14900.0,134.0245,134.0245,133.825,133.8333,14900.0
2010-12-06 09:50:00,160.99,160.99,160.66,160.67,13400.0,133.8416,133.8416,133.5673,133.5756,13400.0
2010-12-06 09:55:00,160.73,160.9,160.71,160.85,12000.0,133.6255,133.7668,133.6089,133.7252,12000.0
2010-12-06 10:00:00,160.87,161.02,160.87,160.99,7200.0,133.7419,133.8666,133.7419,133.8416,7200.0
2010-12-06 10:05:00,160.98,161.08,160.94,160.99,10900.0,133.8333,133.9165,133.8001,133.8416,10900.0
2010-12-06 10:10:00,161.01,161.1,160.88,160.93,16400.0,133.8583,133.9331,133.7502,133.7918,16400.0
2010-12-06 10:15:00,160.98,161.08,160.98,161.0,11200.0,133.8333,133.9165,133.8333,133.85,11200.0
2010-12-06 10:20:00,161.0,161.17,160.97,161.1,29900.0,133.85,133.9913,133.825,133.9331,29900.0
2010-12-06 10:25:00,161.09,161.15,161.02,161.15,79300.0,133.9248,133.9747,133.8666,133.9747,79300.0
2010-12-06 10:30:00,161.16,161.18,161.02,161.09,21000.0,133.983,133.9996,133.8666,133.9248,21000.0
2010-12-06 10:35:00,161.08,161.13,161.01,161.06,11900.0,133.9165,133.958,133.8583,133.8998,11900.0
2010-12-06 10:40:00,161.06,161.08,160.99,161.03,17900.0,133.8998,133.9165,133.8416,133.8749,17900.0
2010-12-06 10:45:00,161.02,161.05,160.97,161.01,9500.0,133.8666,133.8915,133.825,133.8583,9500.0
2010-12-06 10:50:00,161.01,161.02,160.84,160.93,14100.0,133.8583,133.8666,133.7169,133.7918,14100.0
2010-12-06 10:55:00,160.93,160.95,160.81,160.92,10000.0,133.7918,133.8084,133.692,133.7834,10000.0
2010-12-06 11:00:00,160.9,161.05,160.89,160.93,11800.0,133.7668,133.8915,133.7585,133.7918,11800.0
2010-12-06 11:05:00,160.94,161.05,160.93,161.05,17800.0,133.8001,133.8915,133.7918,133.8915,17800.0
2010-12-06 11:10:00,161.06,161.13,160.93,161.01,19400.0,133.8998,133.958,133.7918,133.8583,19400.0
2010-12-06 11:15:00,161.0,161.04,160.9,160.9,17400.0,133.85,133.8832,133.7668,133.7668,17400.0
2010-12-06 11:20:00,160.89,160.92,160.85,160.86,13500.0,133.7585,133.7834,133.7252,133.7336,13500.0
2010-12-06 11:25:00,160.87,160.94,160.77,160.94,16600.0,133.7419,133.8001,133.6587,133.8001,16600.0
2010-12-06 11:30:00,160.94,160.94,160.84,160.9,6800.0,133.8001,133.8001,133.7169,133.7668,6800.0
2010-12-06 11:35:00,160.91,160.94,160.75,160.78,12800.0,133.7751,133.8001,133.6421,133.6671,12800.0
2010-12-06 11:40:00,160.78,160.96,160.77,160.96,21900.0,133.6671,133.8167,133.6587,133.8167,21900.0
2010-12-06 11:45:00,160.95,161.07,160.79,160.84,43100.0,133.8084,133.9081,133.6754,133.7169,43100.0
2010-12-06 11:50:00,160.86,160.91,160.77,160.79,25800.0,133.7336,133.7751,133.6587,133.6754,25800.0
2010-12-06 11:55:00,160.8,160.92,160.76,160.89,25700.0,133.6837,133.7834,133.6504,133.7585,25700.0
2010-12-06 12:00:00,160.9,160.99,160.9,160.93,20500.0,133.7668,133.8416,133.7668,133.7918,20500.0
2010-12-06 12:05:00,160.93,160.99,160.89,160.92,17500.0,133.7918,133.8416,133.7585,133.7834,17500.0
2010-12-06 12:10:00,160.92,161.0,160.86,160.99,19800.0,133.7834,133.85,133.7336,133.8416,19800.0
2010-12-06 12:15:00,161.0,161.02,160.91,160.92,9300.0,133.85,133.8666,133.7751,133.7834,9300.0
2010-12-06 12:20:00,160.91,160.91,160.85,160.85,8700.0,133.7751,133.7751,133.7252,133.7252,8700.0
2010-12-06 12:25:00,160.87,160.89,160.79,160.89,11200.0,133.7419,133.7585,133.6754,133.7585,11200.0
2010-12-06 12:30:00,160.89,161.01,160.89,161.0,12800.0,133.7585,133.8583,133.7585,133.85,12800.0
2010-12-06 12:35:00,160.99,161.03,160.97,161.0,17300.0,133.8416,133.8749,133.825,133.85,17300.0
2010-12-06 12:40:00,161.0,161.01,160.93,161.01,15300.0,133.85,133.8583,133.7918,133.8583,15300.0
2010-12-06 12:45:00,161.01,161.01,160.93,160.95,11100.0,133.8583,133.8583,133.7918,133.8084,11100.0
2010-12-06 12:50:00,160.96,160.98,160.95,160.95,3700.0,133.8167,133.8333,133.8084,133.8084,3700.0
2010-12-06 12:55:00,160.95,161.04,160.95,161.02,9400.0,133.8084,133.8832,133.8084,133.8666,9400.0
2010-12-06 13:00:00,161.01,161.08,161.0,161.04,13100.0,133.8583,133.9165,133.85,133.8832,13100.0
2010-12-06 13:05:00,161.06,161.09,161.05,161.05,8600.0,133.8998,133.9248,133.8915,133.8915,8600.0
2010-12-06 13:10:00,161.05,161.1,161.02,161.05,9400.0,133.8915,133.9331,133.8666,133.8915,9400.0
2010-12-06 13:15:00,161.05,161.09,160.98,161.06,10100.0,133.8915,133.9248,133.8333,133.8998,10100.0
2010-12-06 13:20:00,161.06,161.1,161.05,161.09,4900.0,133.8998,133.9331,133.8915,133.9248,4900.0
2010-12-06 13:25:00,161.09,161.2,161.09,161.19,23700.0,133.9248,134.0162,133.9248,134.0079,23700.0
2010-12-06 13:30:00,161.19,161.21,161.14,161.17,13100.0,134.0079,134.0245,133.9663,133.9913,13100.0
2010-12-06 13:35:00,161.19,161.24,161.17,161.17,10300.0,134.0079,134.0495,133.9913,133.9913,10300.0
2010-12-06 13:40:00,161.18,161.27,161.17,161.26,7800.0,133.9996,134.0744,133.9913,134.0661,7800.0
2010-12-06 13:45:00,161.26,161.27,161.17,161.19,18700.0,134.0661,134.0744,133.9913,134.0079,18700.0
2010-12-06 13:50:00,161.2,161.22,161.17,161.17,7700.0,134.0162,134.0329,133.9913,133.9913,7700.0
2010-12-06 13:55:00,161.18,161.2,161.13,161.2,6600.0,133.9996,134.0162,133.958,134.0162,6600.0
2010-12-06 14:00:00,161.21,161.24,161.14,161.18,5600.0,134.0245,134.0495,133.9663,133.9996,5600.0
2010-12-06 14:05:00,161.19,161.24,161.19,161.23,7700.0,134.0079,134.0495,134.0079,134.0412,7700.0
2010-12-06 14:10:00,161.23,161.23,161.17,161.23,6400.0,134.0412,134.0412,133.9913,134.0412,6400.0
2010-12-06 14:15:00,161.24,161.27,161.22,161.26,12200.0,134.0495,134.0744,134.0329,134.0661,12200.0
2010-12-06 14:20:00,161.26,161.32,161.26,161.28,11200.0,134.0661,134.116,134.0661,134.0827,11200.0
2010-12-06 14:25:00,161.28,161.3,161.17,161.18,7200.0,134.0827,134.0994,133.9913,133.9996,7200.0
2010-12-06 14:30:00,161.18,161.32,161.16,161.31,13400.0,133.9996,134.116,133.983,134.1077,13400.0
2010-12-06 14:35:00,161.31,161.43,161.31,161.43,13700.0,134.1077,134.2074,134.1077,134.2074,13700.0
2010-12-06 14:40:00,161.41,161.43,161.36,161.37,7500.0,134.1908,134.2074,134.1492,134.1576,7500.0
2010-12-06 14:45:00,161.39,161.4,161.33,161.33,10600.0,134.1742,134.1825,134.1243,134.1243,10600.0
2010-12-06 14:50:00,161.34,161.39,161.32,161.38,4000.0,134.1326,134.1742,134.116,134.1659,4000.0
2010-12-06 14:55:00,161.39,161.4,161.35,161.36,5600.0,134.1742,134.1825,134.1409,134.1492,5600.0
2010-12-06 15:00:00,161.37,161.45,161.37,161.45,16500.0,134.1576,134.2241,134.1576,134.2241,16500.0
2010-12-06 15:05:00,161.45,161.48,161.42,161.48,17300.0,134.2241,134.249,134.1991,134.249,17300.0
2010-12-06 15:10:00,161.5,161.51,161.46,161.5,14400.0,134.2656,134.2739,134.2324,134.2656,14400.0
2010-12-06 15:15:00,161.49,161.49,161.45,161.47,19900.0,134.2573,134.2573,134.2241,134.2407,19900.0
2010-12-06 15:20:00,161.51,161.52,161.44,161.45,9200.0,134.2739,134.2823,134.2158,134.2241,9200.0
2010-12-06 15:25:00,161.46,161.48,161.42,161.43,11200.0,134.2324,134.249,134.1991,134.2074,11200.0
2010-12-06 15:30:00,161.43,161.44,161.34,161.36,13300.0,134.2074,134.2158,134.1326,134.1492,13300.0
2010-12-06 15:35:00,161.37,161.46,161.36,161.46,10500.0,134.1576,134.2324,134.1492,134.2324,10500.0
2010-12-06 15:40:00,161.46,161.56,161.46,161.54,13000.0,134.2324,134.3155,134.2324,134.2989,13000.0
2010-12-06 15:45:00,161.53,161.54,161.42,161.45,23400.0,134.2906,134.2989,134.1991,134.2241,23400.0
2010-12-06 15:50:00,161.46,161.48,161.22,161.23,45100.0,134.2324,134.249,134.0329,134.0412,45100.0
2010-12-06 15:55:00,161.24,161.33,161.19,161.3,56300.0,134.0495,134.1243,134.0079,134.0994,56300.0
2010-12-07 09:30:00,162.98,163.24,162.89,162.89,134800.0,135.4961,135.7122,135.4212,135.4212,134800.0
2010-12-07 09:35:00,162.86,162.95,162.77,162.78,56200.0,135.3963,135.4711,135.3215,135.3298,56200.0
2010-12-07 09:40:00,162.77,162.96,162.76,162.83,50400.0,135.3215,135.4794,135.3132,135.3714,50400.0
2010-12-07 09:45:00,162.81,162.82,162.51,162.54,22300.0,135.3547,135.363,135.1053,135.1303,22300.0
2010-12-07 09:50:00,162.53,162.63,162.39,162.54,20200.0,135.1219,135.2051,135.0056,135.1303,20200.0
2010-12-07 09:55:00,162.57,162.68,162.44,162.46,13300.0,135.1552,135.2466,135.0471,135.0637,13300.0
2010-12-07 10:00:00,162.46,162.47,162.29,162.32,31000.0,135.0637,135.0721,134.9224,134.9474,31000.0
2010-12-07 10:05:00,162.33,162.4,162.05,162.09,27300.0,134.9557,135.0139,134.7229,134.7561,27300.0
2010-12-07 10:10:00,162.1,162.27,162.05,162.22,18300.0,134.7645,134.9058,134.7229,134.8642,18300.0
2010-12-07 10:15:00,162.22,162.4,162.2,162.39,15300.0,134.8642,135.0139,134.8476,135.0056,15300.0
2010-12-07 10:20:00,162.4,162.4,162.22,162.29,14300.0,135.0139,135.0139,134.8642,134.9224,14300.0
2010-12-07 10:25:00,162.33,162.35,162.03,162.04,19900.0,134.9557,134.9723,134.7063,134.7146,19900.0
2010-12-07 10:30:00,162.04,162.13,161.88,162.08,73800.0,134.7146,134.7894,134.5816,134.7478,73800.0
2010-12-07 10:35:00,162.08,162.13,161.87,162.1,29300.0,134.7478,134.7894,134.5732,134.7645,29300.0
2010-12-07 10:40:00,162.11,162.28,162.11,162.23,18600.0,134.7728,134.9141,134.7728,134.8725,18600.0
2010-12-07 10:45:00,162.2,162.36,162.13,162.33,225700.0,134.8476,134.9806,134.7894,134.9557,225700.0
2010-12-07 10:50:00,162.33,162.4,162.31,162.34,65900.0,134.9557,135.0139,134.939,134.964,65900.0
2010-12-07 10:55:00,162.33,162.38,162.27,162.37,13000.0,134.9557,134.9972,134.9058,134.9889,13000.0
2010-12-07 11:00:00,162.39,162.45,162.34,162.36,35400.0,135.0056,135.0554,134.964,134.9806,35400.0
2010-12-07 11:05:00,162.36,162.41,162.28,162.36,21900.0,134.9806,135.0222,134.9141,134.9806,21900.0
2010-12-07 11:10:00,162.39,162.59,162.39,162.57,8700.0,135.0056,135.1718,135.0056,135.1552,8700.0
2010-12-07 11:15:00,162.56,162.61,162.51,162.51,54300.0,135.1469,135.1885,135.1053,135.1053,54300.0
2010-12-07 11:20:00,162.5,162.56,162.49,162.49,20600.0,135.097,135.1469,135.0887,135.0887,20600.0
2010-12-07 11:25:00,162.51,162.51,162.36,162.39,30200.0,135.1053,135.1053,134.9806,135.0056,30200.0
2010-12-07 11:30:00,162.37,162.51,162.35,162.47,33300.0,134.9889,135.1053,134.9723,135.0721,33300.0
2010-12-07 11:35:00,162.47,162.56,162.44,162.56,36300.0,135.0721,135.1469,135.0471,135.1469,36300.0
2010-12-07 11:40:00,162.55,162.61,162.53,162.6,9700.0,135.1386,135.1885,135.1219,135.1801,9700.0
2010-12-07 11:45:00,162.59,162.6,162.41,162.41,40100.0,135.1718,135.1801,135.0222,135.0222,40100.0
2010-12-07 11:50:00,162.42,162.46,162.32,162.38,46900.0,135.0305,135.0637,134.9474,134.9972,46900.0
2010-12-07 11:55:00,162.38,162.46,162.34,162.4,21600.0,134.9972,135.0637,134.964,135.0139,21600.0
2010-12-07 12:00:00,162.39,162.47,162.37,162.37,36000.0,135.0056,135.0721,134.9889,134.9889,36000.0
2010-12-07 12:05:00,162.38,162.39,162.16,162.2,84600.0,134.9972,135.0056,134.8143,134.8476,84600.0
2010-12-07 12:10:00,162.2,162.21,162.05,162.17,66000.0,134.8476,134.8559,134.7229,134.8226,66000.0
2010-12-07 12:15:00,162.15,162.23,162.04,162.08,33900.0,134.806,134.8725,134.7146,134.7478,33900.0
2010-12-07 12:20:00,162.07,162.17,162.07,162.12,13200.0,134.7395,134.8226,134.7395,134.7811,13200.0
2010-12-07 12:25:00,162.12,162.24,162.07,162.21,13800.0,134.7811,134.8808,134.7395,134.8559,13800.0
2010-12-07 12:30:00,162.21,162.27,162.15,162.25,19200.0,134.8559,134.9058,134.806,134.8892,19200.0
2010-12-07 12:35:00,162.25,162.25,162.15,162.21,20900.0,134.8892,134.8892,134.806,134.8559,20900.0
2010-12-07 12:40:00,162.21,162.25,162.17,162.22,15400.0,134.8559,134.8892,134.8226,134.8642,15400.0
2010-12-07 12:45:00,162.2,162.24,162.16,162.24,12900.0,134.8476,134.8808,134.8143,134.8808,12900.0
2010-12-07 12:50:00,162.25,162.26,162.2,162.22,20700.0,134.8892,134.8975,134.8476,134.8642,20700.0
2010-12-07 12:55:00,162.23,162.38,162.23,162.35,66300.0,134.8725,134.9972,134.8725,134.9723,66300.0
2010-12-07 13:00:00,162.35,162.54,162.3,162.5,99800.0,134.9723,135.1303,134.9307,135.097,99800.0
2010-12-07 13:05:00,162.5,162.55,162.46,162.46,14300.0,135.097,135.1386,135.0637,135.0637,14300.0
2010-12-07 13:10:00,162.46,162.46,162.35,162.41,96700.0,135.0637,135.0637,134.9723,135.0222,96700.0
2010-12-07 13:15:00,162.4,162.47,162.4,162.45,59400.0,135.0139,135.0721,135.0139,135.0554,59400.0
2010-12-07 13:20:00,162.47,162.54,162.47,162.52,4100.0,135.0721,135.1303,135.0721,135.1136,4100.0
2010-12-07 13:25:00,162.5,162.59,162.45,162.53,437500.0,135.097,135.1718,135.0554,135.1219,437500.0
2010-12-07 13:30:00,162.55,162.55,162.4,162.4,6000.0,135.1386,135.1386,135.0139,135.0139,6000.0
2010-12-07 13:35:00,162.43,162.47,162.37,162.4,21000.0,135.0388,135.0721,134.9889,135.0139,21000.0
2010-12-07 13:40:00,162.4,162.48,162.38,162.47,6200.0,135.0139,135.0804,134.9972,135.0721,6200.0
2010-12-07 13:45:00,162.47,162.67,162.44,162.67,16200.0,135.0721,135.2383,135.0471,135.2383,16200.0
2010-12-07 13:50:00,162.67,162.7,162.55,162.59,18700.0,135.2383,135.2633,135.1386,135.1718,18700.0
2010-12-07 13:55:00,162.61,162.64,162.55,162.55,10000.0,135.1885,135.2134,135.1386,135.1386,10000.0
2010-12-07 14:00:00,162.57,162.61,162.55,162.57,16900.0,135.1552,135.1885,135.1386,135.1552,16900.0
2010-12-07 14:05:00,162.58,162.6,162.44,162.44,14700.0,135.1635,135.1801,135.0471,135.0471,14700.0
2010-12-07 14:10:00,162.46,162.47,162.42,162.44,7100.0,135.0637,135.0721,135.0305,135.0471,7100.0
2010-12-07 14:15:00,162.45,162.47,162.43,162.44,2400.0,135.0554,135.0721,135.0388,135.0471,2400.0
2010-12-07 14:20:00,162.46,162.51,162.42,162.46,18100.0,135.0637,135.1053,135.0305,135.0637,18100.0
2010-12-07 14:25:00,162.44,162.51,162.44,162.47,27900.0,135.0471,135.1053,135.0471,135.0721,27900.0
2010-12-07 14:30:00,162.48,162.61,162.47,162.61,17000.0,135.0804,135.1885,135.0721,135.1885,17000.0
2010-12-07 14:35:00,162.61,162.68,162.59,162.61,41700.0,135.1885,135.2466,135.1718,135.1885,41700.0
2010-12-07 14:40:00,162.61,162.66,162.53,162.53,24600.0,135.1885,135.23,135.1219,135.1219,24600.0
2010-12-07 14:45:00,162.55,162.59,162.47,162.5,41000.0,135.1386,135.1718,135.0721,135.097,41000.0
2010-12-07 14:50:00,162.51,162.51,162.32,162.37,39700.0,135.1053,135.1053,134.9474,134.9889,39700.0
2010-12-07 14:55:00,162.36,162.39,161.76,161.83,71100.0,134.9806,135.0056,134.4818,134.54,71100.0
2010-12-07 15:00:00,161.83,162.0,161.78,161.82,72600.0,134.54,134.6813,134.4984,134.5317,72600.0
2010-12-07 15:05:00,161.81,161.95,161.72,161.9,84900.0,134.5234,134.6397,134.4485,134.5982,84900.0
2010-12-07 15:10:00,161.9,161.98,161.87,161.9,22800.0,134.5982,134.6647,134.5732,134.5982,22800.0
2010-12-07 15:15:00,161.9,161.92,161.6,161.69,42700.0,134.5982,134.6148,134.3488,134.4236,42700.0
2010-12-07 15:20:00,161.69,161.73,161.39,161.4,115000.0,134.4236,134.4568,134.1742,134.1825,115000.0
2010-12-07 15:25:00,161.4,161.72,161.34,161.66,36900.0,134.1825,134.4485,134.1326,134.3987,36900.0
2010-12-07 15:30:00,161.66,161.71,161.49,161.53,27400.0,134.3987,134.4402,134.2573,134.2906,27400.0
2010-12-07 15:35:00,161.54,161.75,161.46,161.74,60400.0,134.2989,134.4735,134.2324,134.4652,60400.0
2010-12-07 15:40:00,161.75,161.78,161.42,161.45,69700.0,134.4735,134.4984,134.1991,134.2241,69700.0
2010-12-07 15:45:00,161.44,161.59,161.34,161.49,80000.0,134.2158,134.3405,134.1326,134.2573,80000.0
2010-12-07 15:50:00,161.48,161.58,161.36,161.49,97200.0,134.249,134.3321,134.1492,134.2573,97200.0
2010-12-07 15:55:00,161.49,161.49,161.34,161.44,140800.0,134.2573,134.2573,134.1326,134.2158,140800.0
2010-12-08 09:30:00,161.81,162.1,161.8,162.0,47000.0,134.5234,134.7645,134.515,134.6813,47000.0
2010-12-08 09:35:00,161.98,162.35,161.95,162.23,64200.0,134.6647,134.9723,134.6397,134.8725,64200.0
2010-12-08 09:40:00,162.26,162.46,162.04,162.25,24700.0,134.8975,135.0637,134.7146,134.8892,24700.0
2010-12-08 09:45:00,162.31,162.35,162.04,162.08,7100.0,134.939,134.9723,134.7146,134.7478,7100.0
2010-12-08 09:50:00,162.08,162.2,161.77,161.8,22300.0,134.7478,134.8476,134.4901,134.515,22300.0
2010-12-08 09:55:00,161.8,161.85,161.76,161.79,10000.0,134.515,134.5566,134.4818,134.5067,10000.0
2010-12-08 10:00:00,161.73,161.73,161.45,161.51,29300.0,134.4568,134.4568,134.2241,134.2739,29300.0
2010-12-08 10:05:00,161.55,161.63,161.36,161.61,14000.0,134.3072,134.3737,134.1492,134.3571,14000.0
2010-12-08 10:10:00,161.58,161.58,161.26,161.49,38200.0,134.3321,134.3321,134.0661,134.2573,38200.0
2010-12-08 10:15:00,161.5,161.57,161.29,161.32,32900.0,134.2656,134.3238,134.091,134.116,32900.0
2010-12-08 10:20:00,161.29,161.31,161.13,161.26,58100.0,134.091,134.1077,133.958,134.0661,58100.0
2010-12-08 10:25:00,161.27,161.39,161.22,161.38,21200.0,134.0744,134.1742,134.0329,134.1659,21200.0
2010-12-08 10:30:00,161.41,161.41,161.19,161.21,22800.0,134.1908,134.1908,134.0079,134.0245,22800.0
2010-12-08 10:35:00,161.21,161.23,160.96,160.98,38700.0,134.0245,134.0412,133.8167,133.8333,38700.0
2010-12-08 10:40:00,160.98,161.02,160.85,161.02,19300.0,133.8333,133.8666,133.7252,133.8666,19300.0
2010-12-08 10:45:00,161.04,161.13,161.01,161.02,28800.0,133.8832,133.958,133.8583,133.8666,28800.0
2010-12-08 10:50:00,161.02,161.18,160.96,161.16,20300.0,133.8666,133.9996,133.8167,133.983,20300.0
2010-12-08 10:55:00,161.27,161.3,161.2,161.25,16800.0,134.0744,134.0994,134.0162,134.0578,16800.0
2010-12-08 11:00:00,161.26,161.39,161.19,161.39,10300.0,134.0661,134.1742,134.0079,134.1742,10300.0
2010-12-08 11:05:00,161.39,161.5,161.39,161.4,12100.0,134.1742,134.2656,134.1742,134.1825,12100.0
2010-12-08 11:10:00,161.44,161.48,161.39,161.45,8800.0,134.2158,134.249,134.1742,134.2241,8800.0
2010-12-08 11:15:00,161.46,161.53,161.35,161.36,21300.0,134.2324,134.2906,134.1409,134.1492,21300.0
2010-12-08 11:20:00,161.35,161.48,161.35,161.44,11700.0,134.1409,134.249,134.1409,134.2158,11700.0
2010-12-08 11:25:00,161.43,161.47,161.36,161.4,11300.0,134.2074,134.2407,134.1492,134.1825,11300.0
2010-12-08 11:30:00,161.4,161.41,161.3,161.38,15800.0,134.1825,134.1908,134.0994,134.1659,15800.0
2010-12-08 11:35:00,161.37,161.41,161.33,161.36,13500.0,134.1576,134.1908,134.1243,134.1492,13500.0
2010-12-08 11:40:00,161.34,161.5,161.34,161.5,19700.0,134.1326,134.2656,134.1326,134.2656,19700.0
2010-12-08 11:45:00,161.48,161.58,161.46,161.57,8400.0,134.249,134.3321,134.2324,134.3238,8400.0
2010-12-08 11:50:00,161.57,161.66,161.56,161.59,11900.0,134.3238,134.3987,134.3155,134.3405,11900.0
2010-12-08 11:55:00,161.61,161.62,161.54,161.62,7400.0,134.3571,134.3654,134.2989,134.3654,7400.0
2010-12-08 12:00:00,161.67,161.68,161.6,161.6,1900.0,134.407,134.4153,134.3488,134.3488,1900.0
2010-12-08 12:05:00,161.62,161.62,161.51,161.52,4500.0,134.3654,134.3654,134.2739,134.2823,4500.0
2010-12-08 12:10:00,161.54,161.59,161.51,161.56,4700.0,134.2989,134.3405,134.2739,134.3155,4700.0
2010-12-08 12:15:00,161.54,161.56,161.42,161.42,23300.0,134.2989,134.3155,134.1991,134.1991,23300.0
2010-12-08 12:20:00,161.44,161.47,161.44,161.47,6200.0,134.2158,134.2407,134.2158,134.2407,6200.0
2010-12-08 12:25:00,161.44,161.53,161.44,161.49,3500.0,134.2158,134.2906,134.2158,134.2573,3500.0
2010-12-08 12:30:00,161.46,161.46,161.34,161.36,3600.0,134.2324,134.2324,134.1326,134.1492,3600.0
2010-12-08 12:35:00,161.34,161.43,161.34,161.41,3100.0,134.1326,134.2074,134.1326,134.1908,3100.0
2010-12-08 12:40:00,161.4,161.41,161.33,161.39,3800.0,134.1825,134.1908,134.1243,134.1742,3800.0
2010-12-08 12:45:00,161.38,161.38,161.15,161.15,8100.0,134.1659,134.1659,133.9747,133.9747,8100.0
2010-12-08 12:50:00,161.16,161.17,161.06,161.06,7600.0,133.983,133.9913,133.8998,133.8998,7600.0
2010-12-08 12:55:00,161.07,161.13,161.07,161.11,4300.0,133.9081,133.958,133.9081,133.9414,4300.0
2010-12-08 13:00:00,161.11,161.29,161.08,161.29,16400.0,133.9414,134.091,133.9165,134.091,16400.0
2010-12-08 13:05:00,161.29,161.36,161.23,161.31,20400.0,134.091,134.1492,134.0412,134.1077,20400.0
2010-12-08 13:10:00,161.32,161.48,161.32,161.36,14400.0,134.116,134.249,134.116,134.1492,14400.0
2010-12-08 13:15:00,161.36,161.36,161.19,161.21,23400.0,134.1492,134.1492,134.0079,134.0245,23400.0
2010-12-08 13:20:00,161.23,161.23,161.11,161.22,9200.0,134.0412,134.0412,133.9414,134.0329,9200.0
2010-12-08 13:25:00,161.22,161.31,161.17,161.23,22700.0,134.0329,134.1077,133.9913,134.0412,22700.0
2010-12-08 13:30:00,161.22,161.32,161.18,161.32,11300.0,134.0329,134.116,133.9996,134.116,11300.0
2010-12-08 13:35:00,161.33,161.38,161.28,161.31,16400.0,134.1243,134.1659,134.0827,134.1077,16400.0
2010-12-08 13:40:00,161.3,161.56,161.29,161.48,28000.0,134.0994,134.3155,134.091,134.249,28000.0
2010-12-08 13:45:00,161.48,161.49,161.37,161.37,14200.0,134.249,134.2573,134.1576,134.1576,14200.0
2010-12-08 13:50:00,161.38,161.41,161.35,161.38,9100.0,134.1659,134.1908,134.1409,134.1659,9100.0
2010-12-08 13:55:00,161.39,161.44,161.39,161.4,4600.0,134.1742,134.2158,134.1742,134.1825,4600.0
2010-12-08 14:00:00,161.41,161.41,161.25,161.31,7500.0,134.1908,134.1908,134.0578,134.1077,7500.0
2010-12-08 14:05:00,161.28,161.29,161.22,161.25,240700.0,134.0827,134.091,134.0329,134.0578,240700.0
2010-12-08 14:10:00,161.25,161.33,161.25,161.29,6900.0,134.0578,134.1243,134.0578,134.091,6900.0
2010-12-08 14:15:00,161.3,161.4,161.28,161.35,15600.0,134.0994,134.1825,134.0827,134.1409,15600.0
2010-12-08 14:20:00,161.35,161.4,161.31,161.35,8400.0,134.1409,134.1825,134.1077,134.1409,8400.0
2010-12-08 14:25:00,161.34,161.35,161.21,161.27,9800.0,134.1326,134.1409,134.0245,134.0744,9800.0
2010-12-08 14:30:00,161.26,161.37,161.25,161.31,12400.0,134.0661,134.1576,134.0578,134.1077,12400.0
2010-12-08 14:35:00,161.31,161.42,161.31,161.35,13500.0,134.1077,134.1991,134.1077,134.1409,13500.0
2010-12-08 14:40:00,161.34,161.49,161.32,161.45,29300.0,134.1326,134.2573,134.116,134.2241,29300.0
2010-12-08 14:45:00,161.45,161.5,161.31,161.34,22600.0,134.2241,134.2656,134.1077,134.1326,22600.0
2010-12-08 14:50:00,161.34,161.42,161.31,161.4,37700.0,134.1326,134.1991,134.1077,134.1825,37700.0
2010-12-08 14:55:00,161.39,161.39,161.24,161.25,8200.0,134.1742,134.1742,134.0495,134.0578,8200.0
2010-12-08 15:00:00,161.22,161.32,161.17,161.27,11400.0,134.0329,134.116,133.9913,134.0744,11400.0
2010-12-08 15:05:00,161.26,161.28,161.2,161.22,9800.0,134.0661,134.0827,134.0162,134.0329,9800.0
2010-12-08 15:10:00,161.21,161.21,161.06,161.11,23700.0,134.0245,134.0245,133.8998,133.9414,23700.0
2010-12-08 15:15:00,161.12,161.12,160.99,161.0,12500.0,133.9497,133.9497,133.8416,133.85,12500.0
2010-12-08 15:20:00,161.01,161.1,160.97,161.09,16900.0,133.8583,133.9331,133.825,133.9248,16900.0
2010-12-08 15:25:00,161.08,161.13,160.98,160.98,17700.0,133.9165,133.958,133.8333,133.8333,17700.0
2010-12-08 15:30:00,160.98,161.1,160.9,161.1,25200.0,133.8333,133.9331,133.7668,133.9331,25200.0
2010-12-08 15:35:00,161.1,161.13,161.04,161.05,10000.0,133.9331,133.958,133.8832,133.8915,10000.0
2010-12-08 15:40:00,161.05,161.11,161.04,161.07,21000.0,133.8915,133.9414,133.8832,133.9081,21000.0
2010-12-08 15:45:00,161.07,161.28,161.07,161.21,42400.0,133.9081,134.0827,133.9081,134.0245,42400.0
2010-12-08 15:50:00,161.21,161.29,161.21,161.28,52100.0,134.0245,134.091,134.0245,134.0827,52100.0
2010-12-08 15:55:00,161.28,161.36,161.22,161.26,138600.0,134.0827,134.1492,134.0329,134.0661,138600.0
2010-12-09 09:30:00,162.4,162.4,162.06,162.14,74200.0,135.0139,135.0139,134.7312,134.7977,74200.0
2010-12-09 09:35:00,162.13,162.14,161.66,161.67,71200.0,134.7894,134.7977,134.3987,134.407,71200.0
2010-12-09 09:40:00,161.65,161.81,161.57,161.68,41900.0,134.3903,134.5234,134.3238,134.4153,41900.0
2010-12-09 09:45:00,161.69,161.85,161.61,161.63,178100.0,134.4236,134.5566,134.3571,134.3737,178100.0
2010-12-09 09:50:00,161.66,162.04,161.66,162.01,33000.0,134.3987,134.7146,134.3987,134.6896,33000.0
2010-12-09 09:55:00,162.03,162.12,161.93,161.94,27900.0,134.7063,134.7811,134.6231,134.6314,27900.0
2010-12-09 10:00:00,161.95,162.03,161.77,161.82,39200.0,134.6397,134.7063,134.4901,134.5317,39200.0
2010-12-09 10:05:00,161.81,161.89,161.74,161.8,34900.0,134.5234,134.5899,134.4652,134.515,34900.0
2010-12-09 10:10:00,161.79,161.79,161.51,161.54,43000.0,134.5067,134.5067,134.2739,134.2989,43000.0
2010-12-09 10:15:00,161.55,161.66,161.52,161.57,36700.0,134.3072,134.3987,134.2823,134.3238,36700.0
2010-12-09 10:20:00,161.56,161.56,161.35,161.37,44200.0,134.3155,134.3155,134.1409,134.1576,44200.0
2010-12-09 10:25:00,161.36,161.47,161.28,161.47,37500.0,134.1492,134.2407,134.0827,134.2407,37500.0
2010-12-09 10:30:00,161.47,161.57,161.44,161.55,9900.0,134.2407,134.3238,134.2158,134.3072,9900.0
2010-12-09 10:35:00,161.51,161.57,161.4,161.4,17200.0,134.2739,134.3238,134.1825,134.1825,17200.0
2010-12-09 10:40:00,161.39,161.39,161.2,161.23,29400.0,134.1742,134.1742,134.0162,134.0412,29400.0
2010-12-09 10:45:00,161.24,161.34,161.17,161.2,27800.0,134.0495,134.1326,133.9913,134.0162,27800.0
2010-12-09 10:50:00,161.21,161.27,161.11,161.22,23400.0,134.0245,134.0744,133.9414,134.0329,23400.0
2010-12-09 10:55:00,161.22,161.22,160.97,161.13,32000.0,134.0329,134.0329,133.825,133.958,32000.0
2010-12-09 11:00:00,161.14,161.26,161.05,161.12,36700.0,133.9663,134.0661,133.8915,133.9497,36700.0
2010-12-09 11:05:00,161.12,161.36,161.08,161.35,15700.0,133.9497,134.1492,133.9165,134.1409,15700.0
2010-12-09 11:10:00,161.35,161.46,161.31,161.4,16700.0,134.1409,134.2324,134.1077,134.1825,16700.0
2010-12-09 11:15:00,161.41,161.42,161.37,161.41,4100.0,134.1908,134.1991,134.1576,134.1908,4100.0
2010-12-09 11:20:00,161.38,161.43,161.37,161.42,3700.0,134.1659,134.2074,134.1576,134.1991,3700.0
2010-12-09 11:25:00,161.42,161.51,161.38,161.39,8300.0,134.1991,134.2739,134.1659,134.1742,8300.0
2010-12-09 11:30:00,161.42,161.55,161.26,161.35,17400.0,134.1991,134.3072,134.0661,134.1409,17400.0
2010-12-09 11:35:00,161.37,161.48,161.37,161.45,7800.0,134.1576,134.249,134.1576,134.2241,7800.0
2010-12-09 11:40:00,161.46,161.46,161.21,161.23,7300.0,134.2324,134.2324,134.0245,134.0412,7300.0
2010-12-09 11:45:00,161.18,161.26,161.1,161.11,12700.0,133.9996,134.0661,133.9331,133.9414,12700.0
2010-12-09 11:50:00,161.09,161.18,161.02,161.18,9200.0,133.9248,133.9996,133.8666,133.9996,9200.0
2010-12-09 11:55:00,161.19,161.31,161.09,161.28,13900.0,134.0079,134.1077,133.9248,134.0827,13900.0
2010-12-09 12:00:00,161.31,161.43,161.28,161.39,19300.0,134.1077,134.2074,134.0827,134.1742,19300.0
2010-12-09 12:05:00,161.38,161.45,161.35,161.43,6800.0,134.1659,134.2241,134.1409,134.2074,6800.0
2010-12-09 12:10:00,161.42,161.5,161.35,161.43,13400.0,134.1991,134.2656,134.1409,134.2074,13400.0
2010-12-09 12:15:00,161.42,161.42,161.36,161.4,3300.0,134.1991,134.1991,134.1492,134.1825,3300.0
2010-12-09 12:20:00,161.38,161.45,161.37,161.41,8200.0,134.1659,134.2241,134.1576,134.1908,8200.0
2010-12-09 12:25:00,161.42,161.44,161.38,161.43,5900.0,134.1991,134.2158,134.1659,134.2074,5900.0
2010-12-09 12:30:00,161.44,161.44,161.37,161.37,109400.0,134.2158,134.2158,134.1576,134.1576,109400.0
2010-12-09 12:35:00,161.36,161.37,161.29,161.37,15300.0,134.1492,134.1576,134.091,134.1576,15300.0
2010-12-09 12:40:00,161.37,161.41,161.36,161.4,50000.0,134.1576,134.1908,134.1492,134.1825,50000.0
2010-12-09 12:45:00,161.39,161.46,161.36,161.44,6600.0,134.1742,134.2324,134.1492,134.2158,6600.0
2010-12-09 12:50:00,161.46,161.56,161.43,161.55,10000.0,134.2324,134.3155,134.2074,134.3072,10000.0
2010-12-09 12:55:00,161.55,161.57,161.49,161.53,5400.0,134.3072,134.3238,134.2573,134.2906,5400.0
2010-12-09 13:00:00,161.54,161.72,161.45,161.6,32200.0,134.2989,134.4485,134.2241,134.3488,32200.0
2010-12-09 13:05:00,161.62,161.73,161.59,161.71,10400.0,134.3654,134.4568,134.3405,134.4402,10400.0
2010-12-09 13:10:00,161.71,161.84,161.71,161.79,17100.0,134.4402,134.5483,134.4402,134.5067,17100.0
2010-12-09 13:15:00,161.81,161.88,161.72,161.72,20300.0,134.5234,134.5816,134.4485,134.4485,20300.0
2010-12-09 13:20:00,161.68,161.74,161.65,161.67,16300.0,134.4153,134.4652,134.3903,134.407,16300.0
2010-12-09 13:25:00,161.67,161.78,161.67,161.78,14300.0,134.407,134.4984,134.407,134.4984,14300.0
2010-12-09 13:30:00,161.77,161.84,161.69,161.69,10700.0,134.4901,134.5483,134.4236,134.4236,10700.0
2010-12-09 13:35:00,161.69,161.7,161.65,161.68,4800.0,134.4236,134.4319,134.3903,134.4153,4800.0
2010-12-09 13:40:00,161.68,161.71,161.65,161.66,10700.0,134.4153,134.4402,134.3903,134.3987,10700.0
2010-12-09 13:45:00,161.64,161.74,161.63,161.7,4600.0,134.382,134.4652,134.3737,134.4319,4600.0
2010-12-09 13:50:00,161.73,161.77,161.72,161.77,4200.0,134.4568,134.4901,134.4485,134.4901,4200.0
2010-12-09 13:55:00,161.79,161.82,161.75,161.8,12500.0,134.5067,134.5317,134.4735,134.515,12500.0
2010-12-09 14:00:00,161.8,161.83,161.79,161.82,3000.0,134.515,134.54,134.5067,134.5317,3000.0
2010-12-09 14:05:00,161.8,161.8,161.57,161.63,16800.0,134.515,134.515,134.3238,134.3737,16800.0
2010-12-09 14:10:00,161.62,161.66,161.56,161.62,32700.0,134.3654,134.3987,134.3155,134.3654,32700.0
2010-12-09 14:15:00,161.62,161.67,161.59,161.65,10000.0,134.3654,134.407,134.3405,134.3903,10000.0
2010-12-09 14:20:00,161.63,161.75,161.63,161.73,8400.0,134.3737,134.4735,134.3737,134.4568,8400.0
2010-12-09 14:25:00,161.72,161.74,161.68,161.69,5300.0,134.4485,134.4652,134.4153,134.4236,5300.0
2010-12-09 14:30:00,161.69,161.69,161.61,161.69,6400.0,134.4236,134.4236,134.3571,134.4236,6400.0
2010-12-09 14:35:00,161.72,161.72,161.61,161.66,6500.0,134.4485,134.4485,134.3571,134.3987,6500.0
2010-12-09 14:40:00,161.66,161.75,161.66,161.7,15400.0,134.3987,134.4735,134.3987,134.4319,15400.0
2010-12-09 14:45:00,161.69,161.72,161.58,161.59,34800.0,134.4236,134.4485,134.3321,134.3405,34800.0
2010-12-09 14:50:00,161.58,161.68,161.58,161.68,7800.0,134.3321,134.4153,134.3321,134.4153,7800.0
2010-12-09 14:55:00,161.68,161.72,161.64,161.71,24100.0,134.4153,134.4485,134.382,134.4402,24100.0
2010-12-09 15:00:00,161.71,161.73,161.63,161.72,34700.0,134.4402,134.4568,134.3737,134.4485,34700.0
2010-12-09 15:05:00,161.7,161.74,161.66,161.73,7800.0,134.4319,134.4652,134.3987,134.4568,7800.0
2010-12-09 15:10:00,161.75,161.78,161.71,161.76,16600.0,134.4735,134.4984,134.4402,134.4818,16600.0
2010-12-09 15:15:00,161.75,161.84,161.74,161.83,8100.0,134.4735,134.5483,134.4652,134.54,8100.0
2010-12-09 15:20:00,161.84,161.85,161.76,161.77,8700.0,134.5483,134.5566,134.4818,134.4901,8700.0
2010-12-09 15:25:00,161.78,161.81,161.75,161.79,34300.0,134.4984,134.5234,134.4735,134.5067,34300.0
2010-12-09 15:30:00,161.79,161.83,161.74,161.76,150700.0,134.5067,134.54,134.4652,134.4818,150700.0
2010-12-09 15:35:00,161.76,161.84,161.72,161.84,28900.0,134.4818,134.5483,134.4485,134.5483,28900.0
2010-12-09 15:40:00,161.84,161.99,161.83,161.9,52400.0,134.5483,134.673,134.54,134.5982,52400.0
2010-12-09 15:45:00,161.9,162.03,161.88,161.96,78300.0,134.5982,134.7063,134.5816,134.6481,78300.0
2010-12-09 15:50:00,161.96,161.96,161.85,161.85,60500.0,134.6481,134.6481,134.5566,134.5566,60500.0
2010-12-09 15:55:00,161.86,161.87,161.7,161.76,179900.0,134.5649,134.5732,134.4319,134.4818,179900.0
2010-12-10 09:30:00,162.2,162.36,162.07,162.18,50100.0,134.8476,134.9806,134.7395,134.831,50100.0
2010-12-10 09:35:00,162.18,162.38,162.04,162.31,58500.0,134.831,134.9972,134.7146,134.939,58500.0
2010-12-10 09:40:00,162.27,162.49,162.26,162.43,69300.0,134.9058,135.0887,134.8975,135.0388,69300.0
2010-12-10 09:45:00,162.43,162.52,162.33,162.35,130900.0,135.0388,135.1136,134.9557,134.9723,130900.0
2010-12-10 09:50:00,162.36,162.63,162.33,162.63,28100.0,134.9806,135.2051,134.9557,135.2051,28100.0
2010-12-10 09:55:00,162.61,162.61,162.32,162.36,136700.0,135.1885,135.1885,134.9474,134.9806,136700.0
2010-12-10 10:00:00,162.38,162.41,162.14,162.14,76500.0,134.9972,135.0222,134.7977,134.7977,76500.0
2010-12-10 10:05:00,162.15,162.27,162.11,162.14,95000.0,134.806,134.9058,134.7728,134.7977,95000.0
2010-12-10 10:10:00,162.13,162.2,161.91,162.07,103200.0,134.7894,134.8476,134.6065,134.7395,103200.0
2010-12-10 10:15:00,162.06,162.17,161.96,162.13,50000.0,134.7312,134.8226,134.6481,134.7894,50000.0
2010-12-10 10:20:00,162.12,162.21,162.1,162.15,25400.0,134.7811,134.8559,134.7645,134.806,25400.0
2010-12-10 10:25:00,162.15,162.28,162.11,162.25,73900.0,134.806,134.9141,134.7728,134.8892,73900.0
2010-12-10 10:30:00,162.28,162.3,162.17,162.17,72400.0,134.9141,134.9307,134.8226,134.8226,72400.0
2010-12-10 10:35:00,162.18,162.21,162.07,162.14,48000.0,134.831,134.8559,134.7395,134.7977,48000.0
2010-12-10 10:40:00,162.12,162.38,162.09,162.3,54400.0,134.7811,134.9972,134.7561,134.9307,54400.0
2010-12-10 10:45:00,162.32,162.38,162.22,162.27,55600.0,134.9474,134.9972,134.8642,134.9058,55600.0
2010-12-10 10:50:00,162.27,162.36,162.27,162.34,35900.0,134.9058,134.9806,134.9058,134.964,35900.0
2010-12-10 10:55:00,162.34,162.44,162.3,162.37,27200.0,134.964,135.0471,134.9307,134.9889,27200.0
2010-12-10 11:00:00,162.36,162.44,162.32,162.44,14000.0,134.9806,135.0471,134.9474,135.0471,14000.0
2010-12-10 11:05:00,162.44,162.59,162.44,162.51,89400.0,135.0471,135.1718,135.0471,135.1053,89400.0
2010-12-10 11:10:00,162.53,162.55,162.47,162.52,13300.0,135.1219,135.1386,135.0721,135.1136,13300.0
2010-12-10 11:15:00,162.51,162.59,162.47,162.51,14500.0,135.1053,135.1718,135.0721,135.1053,14500.0
2010-12-10 11:20:00,162.54,162.57,162.39,162.4,20700.0,135.1303,135.1552,135.0056,135.0139,20700.0
2010-12-10 11:25:00,162.42,162.47,162.41,162.46,12800.0,135.0305,135.0721,135.0222,135.0637,12800.0
2010-12-10 11:30:00,162.46,162.52,162.42,162.51,34700.0,135.0637,135.1136,135.0305,135.1053,34700.0
2010-12-10 11:35:00,162.51,162.52,162.43,162.46,9800.0,135.1053,135.1136,135.0388,135.0637,9800.0
2010-12-10 11:40:00,162.47,162.56,162.46,162.56,9300.0,135.0721,135.1469,135.0637,135.1469,9300.0
2010-12-10 11:45:00,162.55,162.61,162.54,162.61,22000.0,135.1386,135.1885,135.1303,135.1885,22000.0
2010-12-10 11:50:00,162.61,162.62,162.53,162.56,15700.0,135.1885,135.1968,135.1219,135.1469,15700.0
2010-12-10 11:55:00,162.58,162.76,162.57,162.73,20000.0,135.1635,135.3132,135.1552,135.2882,20000.0
2010-12-10 12:00:00,162.73,162.76,162.66,162.69,13600.0,135.2882,135.3132,135.23,135.255,13600.0
2010-12-10 12:05:00,162.69,162.8,162.64,162.8,24700.0,135.255,135.3464,135.2134,135.3464,24700.0
2010-12-10 12:10:00,162.81,162.88,162.78,162.88,77700.0,135.3547,135.4129,135.3298,135.4129,77700.0
2010-12-10 12:15:00,162.87,162.91,162.81,162.9,55900.0,135.4046,135.4379,135.3547,135.4295,55900.0
2010-12-10 12:20:00,162.9,162.91,162.85,162.87,93400.0,135.4295,135.4379,135.388,135.4046,93400.0
2010-12-10 12:25:00,162.87,163.11,162.86,163.11,138100.0,135.4046,135.6041,135.3963,135.6041,138100.0
2010-12-10 12:30:00,163.11,163.18,163.11,163.15,60700.0,135.6041,135.6623,135.6041,135.6374,60700.0
2010-12-10 12:35:00,163.15,163.21,163.15,163.21,21700.0,135.6374,135.6873,135.6374,135.6873,21700.0
2010-12-10 12:40:00,163.21,163.25,163.13,163.18,23900.0,135.6873,135.7205,135.6208,135.6623,23900.0
2010-12-10 12:45:00,163.18,163.23,163.1,163.19,27000.0,135.6623,135.7039,135.5958,135.6706,27000.0
2010-12-10 12:50:00,163.18,163.18,163.13,163.14,3700.0,135.6623,135.6623,135.6208,135.6291,3700.0
2010-12-10 12:55:00,163.15,163.2,163.12,163.14,7800.0,135.6374,135.679,135.6124,135.6291,7800.0
2010-12-10 13:00:00,163.15,163.17,163.12,163.15,28600.0,135.6374,135.654,135.6124,135.6374,28600.0
2010-12-10 13:05:00,163.14,163.19,163.06,163.19,30000.0,135.6291,135.6706,135.5626,135.6706,30000.0
2010-12-10 13:10:00,163.2,163.21,163.15,163.2,26800.0,135.679,135.6873,135.6374,135.679,26800.0
2010-12-10 13:15:00,163.2,163.25,163.15,163.17,21000.0,135.679,135.7205,135.6374,135.654,21000.0
2010-12-10 13:20:00,163.18,163.35,163.18,163.29,46600.0,135.6623,135.8037,135.6623,135.7538,46600.0
2010-12-10 13:25:00,163.28,163.29,163.22,163.23,13100.0,135.7455,135.7538,135.6956,135.7039,13100.0
2010-12-10 13:30:00,163.25,163.28,163.23,163.26,10400.0,135.7205,135.7455,135.7039,135.7288,10400.0
2010-12-10 13:35:00,163.26,163.35,163.25,163.34,26800.0,135.7288,135.8037,135.7205,135.7953,26800.0
2010-12-10 13:40:00,163.35,163.35,163.28,163.32,12300.0,135.8037,135.8037,135.7455,135.7787,12300.0
2010-12-10 13:45:00,163.32,163.4,163.32,163.4,36200.0,135.7787,135.8452,135.7787,135.8452,36200.0
2010-12-10 13:50:00,163.4,163.42,163.36,163.4,13600.0,135.8452,135.8619,135.812,135.8452,13600.0
2010-12-10 13:55:00,163.39,163.49,163.38,163.46,28300.0,135.8369,135.9201,135.8286,135.8951,28300.0
2010-12-10 14:00:00,163.46,163.5,163.42,163.48,132000.0,135.8951,135.9284,135.8619,135.9117,132000.0
2010-12-10 14:05:00,163.48,163.54,163.48,163.54,31000.0,135.9117,135.9616,135.9117,135.9616,31000.0
2010-12-10 14:10:00,163.54,163.59,163.53,163.55,41700.0,135.9616,136.0032,135.9533,135.9699,41700.0
2010-12-10 14:15:00,163.55,163.57,163.53,163.55,16300.0,135.9699,135.9866,135.9533,135.9699,16300.0
2010-12-10 14:20:00,163.55,163.65,163.54,163.61,34200.0,135.9699,136.0531,135.9616,136.0198,34200.0
2010-12-10 14:25:00,163.61,163.65,163.55,163.55,7300.0,136.0198,136.0531,135.9699,135.9699,7300.0
2010-12-10 14:30:00,163.54,163.59,163.51,163.57,13700.0,135.9616,136.0032,135.9367,135.9866,13700.0
2010-12-10 14:35:00,163.57,163.64,163.57,163.63,42400.0,135.9866,136.0448,135.9866,136.0364,42400.0
2010-12-10 14:40:00,163.64,163.65,163.62,163.63,10700.0,136.0448,136.0531,136.0281,136.0364,10700.0
2010-12-10 14:45:00,163.63,163.64,163.57,163.64,15500.0,136.0364,136.0448,135.9866,136.0448,15500.0
2010-12-10 14:50:00,163.65,163.69,163.61,163.61,29800.0,136.0531,136.0863,136.0198,136.0198,29800.0
2010-12-10 14:55:00,163.62,163.64,163.6,163.62,11300.0,136.0281,136.0448,136.0115,136.0281,11300.0
2010-12-10 15:00:00,163.63,163.64,163.57,163.57,37400.0,136.0364,136.0448,135.9866,135.9866,37400.0
2010-12-10 15:05:00,163.58,163.59,163.52,163.53,25100.0,135.9949,136.0032,135.945,135.9533,25100.0
2010-12-10 15:10:00,163.54,163.55,163.42,163.42,27000.0,135.9616,135.9699,135.8619,135.8619,27000.0
2010-12-10 15:15:00,163.44,163.44,163.36,163.38,15900.0,135.8785,135.8785,135.812,135.8286,15900.0
2010-12-10 15:20:00,163.38,163.42,163.37,163.38,25900.0,135.8286,135.8619,135.8203,135.8286,25900.0
2010-12-10 15:25:00,163.39,163.41,163.35,163.4,70800.0,135.8369,135.8535,135.8037,135.8452,70800.0
2010-12-10 15:30:00,163.4,163.53,163.4,163.5,104900.0,135.8452,135.9533,135.8452,135.9284,104900.0
2010-12-10 15:35:00,163.5,163.5,163.42,163.46,50400.0,135.9284,135.9284,135.8619,135.8951,50400.0
2010-12-10 15:40:00,163.46,163.49,163.4,163.45,48900.0,135.8951,135.9201,135.8452,135.8868,48900.0
2010-12-10 15:45:00,163.45,163.51,163.31,163.35,66900.0,135.8868,135.9367,135.7704,135.8037,66900.0
2010-12-10 15:50:00,163.36,163.52,163.32,163.51,325500.0,135.812,135.945,135.7787,135.9367,325500.0
2010-12-10 15:55:00,163.51,163.58,163.46,163.55,209300.0,135.9367,135.9949,135.8951,135.9699,209300.0
2010-12-13 09:30:00,164.01,164.04,163.18,163.89,215400.0,136.3524,136.3773,135.6623,136.2526,215400.0
2010-12-13 09:35:00,163.87,163.99,163.51,163.52,202100.0,136.236,136.3357,135.9367,135.945,202100.0
2010-12-13 09:40:00,163.5,163.58,163.38,163.51,180000.0,135.9284,135.9949,135.8286,135.9367,180000.0
2010-12-13 09:45:00,163.5,163.82,163.43,163.8,109400.0,135.9284,136.1944,135.8702,136.1778,109400.0
2010-12-13 09:50:00,163.78,163.94,163.72,163.79,53900.0,136.1611,136.2942,136.1113,136.1695,53900.0
2010-12-13 09:55:00,163.78,163.78,163.59,163.67,50400.0,136.1611,136.1611,136.0032,136.0697,50400.0
2010-12-13 10:00:00,163.66,164.01,163.66,163.89,106900.0,136.0614,136.3524,136.0614,136.2526,106900.0
2010-12-13 10:05:00,163.9,164.02,163.88,163.93,100100.0,136.2609,136.3607,136.2443,136.2859,100100.0
2010-12-13 10:10:00,163.93,164.0,163.81,163.89,108200.0,136.2859,136.344,136.1861,136.2526,108200.0
2010-12-13 10:15:00,163.89,163.99,163.85,163.91,59100.0,136.2526,136.3357,136.2193,136.2692,59100.0
2010-12-13 10:20:00,163.91,163.94,163.8,163.81,39800.0,136.2692,136.2942,136.1778,136.1861,39800.0
2010-12-13 10:25:00,163.82,163.91,163.77,163.81,61700.0,136.1944,136.2692,136.1528,136.1861,61700.0
2010-12-13 10:30:00,163.8,163.96,163.79,163.84,63200.0,136.1778,136.3108,136.1695,136.211,63200.0
2010-12-13 10:35:00,163.84,163.91,163.79,163.81,36000.0,136.211,136.2692,136.1695,136.1861,36000.0
2010-12-13 10:40:00,163.81,163.84,163.64,163.66,56100.0,136.1861,136.211,136.0448,136.0614,56100.0
2010-12-13 10:45:00,163.66,163.94,163.62,163.91,88600.0,136.0614,136.2942,136.0281,136.2692,88600.0
2010-12-13 10:50:00,163.92,164.01,163.87,163.95,41000.0,136.2775,136.3524,136.236,136.3025,41000.0
2010-12-13 10:55:00,163.96,164.0,163.93,163.98,36300.0,136.3108,136.344,136.2859,136.3274,36300.0
2010-12-13 11:00:00,163.97,163.97,163.81,163.84,41300.0,136.3191,136.3191,136.1861,136.211,41300.0
2010-12-13 11:05:00,163.83,163.86,163.76,163.85,30600.0,136.2027,136.2277,136.1445,136.2193,30600.0
2010-12-13 11:10:00,163.85,163.86,163.74,163.75,34100.0,136.2193,136.2277,136.1279,136.1362,34100.0
2010-12-13 11:15:00,163.75,163.92,163.75,163.88,33100.0,136.1362,136.2775,136.1362,136.2443,33100.0
2010-12-13 11:20:00,163.86,163.87,163.75,163.77,26800.0,136.2277,136.236,136.1362,136.1528,26800.0
2010-12-13 11:25:00,163.76,163.78,163.66,163.69,19900.0,136.1445,136.1611,136.0614,136.0863,19900.0
2010-12-13 11:30:00,163.69,163.74,163.6,163.64,33000.0,136.0863,136.1279,136.0115,136.0448,33000.0
2010-12-13 11:35:00,163.64,163.69,163.6,163.69,46300.0,136.0448,136.0863,136.0115,136.0863,46300.0
2010-12-13 11:40:00,163.69,163.69,163.63,163.64,29600.0,136.0863,136.0863,136.0364,136.0448,29600.0
2010-12-13 11:45:00,163.65,163.76,163.65,163.75,21000.0,136.0531,136.1445,136.0531,136.1362,21000.0
2010-12-13 11:50:00,163.75,163.8,163.62,163.62,318200.0,136.1362,136.1778,136.0281,136.0281,318200.0
2010-12-13 11:55:00,163.62,163.74,163.53,163.67,115800.0,136.0281,136.1279,135.9533,136.0697,115800.0
2010-12-13 12:00:00,163.69,163.71,163.62,163.62,26900.0,136.0863,136.103,136.0281,136.0281,26900.0
2010-12-13 12:05:00,163.61,163.61,163.44,163.44,48200.0,136.0198,136.0198,135.8785,135.8785,48200.0
2010-12-13 12:10:00,163.44,163.63,163.44,163.61,22000.0,135.8785,136.0364,135.8785,136.0198,22000.0
2010-12-13 12:15:00,163.62,163.66,163.56,163.58,38400.0,136.0281,136.0614,135.9782,135.9949,38400.0
2010-12-13 12:20:00,163.58,163.66,163.58,163.62,16100.0,135.9949,136.0614,135.9949,136.0281,16100.0
2010-12-13 12:25:00,163.61,163.62,163.57,163.59,8300.0,136.0198,136.0281,135.9866,136.0032,8300.0
2010-12-13 12:30:00,163.59,163.63,163.56,163.57,22800.0,136.0032,136.0364,135.9782,135.9866,22800.0
2010-12-13 12:35:00,163.57,163.62,163.55,163.57,38100.0,135.9866,136.0281,135.9699,135.9866,38100.0
2010-12-13 12:40:00,163.57,163.59,163.54,163.59,14700.0,135.9866,136.0032,135.9616,136.0032,14700.0
2010-12-13 12:45:00,163.58,163.6,163.55,163.58,10100.0,135.9949,136.0115,135.9699,135.9949,10100.0
2010-12-13 12:50:00,163.57,163.66,163.57,163.63,12400.0,135.9866,136.0614,135.9866,136.0364,12400.0
2010-12-13 12:55:00,163.64,163.71,163.62,163.66,44900.0,136.0448,136.103,136.0281,136.0614,44900.0
2010-12-13 13:00:00,163.65,163.68,163.64,163.68,11900.0,136.0531,136.078,136.0448,136.078,11900.0
2010-12-13 13:05:00,163.69,163.71,163.66,163.66,16900.0,136.0863,136.103,136.0614,136.0614,16900.0
2010-12-13 13:10:00,163.67,163.75,163.67,163.73,20800.0,136.0697,136.1362,136.0697,136.1196,20800.0
2010-12-13 13:15:00,163.73,163.75,163.68,163.72,31800.0,136.1196,136.1362,136.078,136.1113,31800.0
2010-12-13 13:20:00,163.72,163.77,163.71,163.75,20500.0,136.1113,136.1528,136.103,136.1362,20500.0
2010-12-13 13:25:00,163.75,163.75,163.72,163.73,26800.0,136.1362,136.1362,136.1113,136.1196,26800.0
2010-12-13 13:30:00,163.73,163.73,163.67,163.67,15300.0,136.1196,136.1196,136.0697,136.0697,15300.0
2010-12-13 13:35:00,163.68,163.68,163.62,163.64,19100.0,136.078,136.078,136.0281,136.0448,19100.0
2010-12-13 13:40:00,163.64,163.66,163.6,163.61,12000.0,136.0448,136.0614,136.0115,136.0198,12000.0
2010-12-13 13:45:00,163.61,163.61,163.54,163.55,27500.0,136.0198,136.0198,135.9616,135.9699,27500.0
2010-12-13 13:50:00,163.55,163.56,163.52,163.53,35500.0,135.9699,135.9782,135.945,135.9533,35500.0
2010-12-13 13:55:00,163.54,163.65,163.54,163.63,34300.0,135.9616,136.0531,135.9616,136.0364,34300.0
2010-12-13 14:00:00,163.63,163.67,163.6,163.65,23400.0,136.0364,136.0697,136.0115,136.0531,23400.0
2010-12-13 14:05:00,163.66,163.74,163.66,163.72,42400.0,136.0614,136.1279,136.0614,136.1113,42400.0
2010-12-13 14:10:00,163.73,163.74,163.67,163.67,11400.0,136.1196,136.1279,136.0697,136.0697,11400.0
2010-12-13 14:15:00,163.69,163.72,163.66,163.69,18200.0,136.0863,136.1113,136.0614,136.0863,18200.0
2010-12-13 14:20:00,163.69,163.75,163.67,163.69,16700.0,136.0863,136.1362,136.0697,136.0863,16700.0
2010-12-13 14:25:00,163.69,163.7,163.65,163.67,17500.0,136.0863,136.0946,136.0531,136.0697,17500.0
2010-12-13 14:30:00,163.68,163.72,163.67,163.71,6500.0,136.078,136.1113,136.0697,136.103,6500.0
2010-12-13 14:35:00,163.72,163.73,163.66,163.66,16600.0,136.1113,136.1196,136.0614,136.0614,16600.0
2010-12-13 14:40:00,163.66,163.69,163.64,163.67,26200.0,136.0614,136.0863,136.0448,136.0697,26200.0
2010-12-13 14:45:00,163.67,163.7,163.66,163.68,26100.0,136.0697,136.0946,136.0614,136.078,26100.0
2010-12-13 14:50:00,163.68,163.68,163.63,163.63,22500.0,136.078,136.078,136.0364,136.0364,22500.0
2010-12-13 14:55:00,163.63,163.64,163.59,163.6,14800.0,136.0364,136.0448,136.0032,136.0115,14800.0
2010-12-13 15:00:00,163.6,163.62,163.58,163.6,7900.0,136.0115,136.0281,135.9949,136.0115,7900.0
2010-12-13 15:05:00,163.61,163.62,163.45,163.47,50700.0,136.0198,136.0281,135.8868,135.9034,50700.0
2010-12-13 15:10:00,163.46,163.5,163.43,163.43,16500.0,135.8951,135.9284,135.8702,135.8702,16500.0
2010-12-13 15:15:00,163.44,163.48,163.34,163.42,55600.0,135.8785,135.9117,135.7953,135.8619,55600.0
2010-12-13 15:20:00,163.42,163.42,163.36,163.36,26000.0,135.8619,135.8619,135.812,135.812,26000.0
2010-12-13 15:25:00,163.35,163.44,163.35,163.36,31100.0,135.8037,135.8785,135.8037,135.812,31100.0
2010-12-13 15:30:00,163.37,163.39,163.19,163.19,32800.0,135.8203,135.8369,135.6706,135.6706,32800.0
2010-12-13 15:35:00,163.2,163.29,163.14,163.27,29500.0,135.679,135.7538,135.6291,135.7372,29500.0
2010-12-13 15:40:00,163.28,163.28,163.1,163.1,24400.0,135.7455,135.7455,135.5958,135.5958,24400.0
2010-12-13 15:45:00,163.1,163.13,162.9,162.98,95200.0,135.5958,135.6208,135.4295,135.4961,95200.0
2010-12-13 15:50:00,162.98,163.08,162.98,163.04,34000.0,135.4961,135.5792,135.4961,135.5459,34000.0
2010-12-13 15:55:00,163.03,163.03,162.91,162.97,49900.0,135.5376,135.5376,135.4379,135.4877,49900.0
2010-12-14 09:30:00,163.54,163.67,163.24,163.31,102100.0,135.9616,136.0697,135.7122,135.7704,102100.0
2010-12-14 09:35:00,163.31,163.46,163.18,163.27,83300.0,135.7704,135.8951,135.6623,135.7372,83300.0
2010-12-14 09:40:00,163.27,163.31,162.99,163.0,75900.0,135.7372,135.7704,135.5044,135.5127,75900.0
2010-12-14 09:45:00,163.0,163.1,162.98,163.09,55200.0,135.5127,135.5958,135.4961,135.5875,55200.0
2010-12-14 09:50:00,163.1,163.15,162.99,163.13,122300.0,135.5958,135.6374,135.5044,135.6208,122300.0
2010-12-14 09:55:00,163.14,163.24,163.14,163.21,37700.0,135.6291,135.7122,135.6291,135.6873,37700.0
2010-12-14 10:00:00,163.19,163.3,163.18,163.26,35200.0,135.6706,135.7621,135.6623,135.7288,35200.0
2010-12-14 10:05:00,163.27,163.46,163.22,163.46,60000.0,135.7372,135.8951,135.6956,135.8951,60000.0
2010-12-14 10:10:00,163.47,163.49,163.37,163.44,63600.0,135.9034,135.9201,135.8203,135.8785,63600.0
2010-12-14 10:15:00,163.45,163.55,163.45,163.53,36100.0,135.8868,135.9699,135.8868,135.9533,36100.0
2010-12-14 10:20:00,163.52,163.62,163.51,163.51,23400.0,135.945,136.0281,135.9367,135.9367,23400.0
2010-12-14 10:25:00,163.5,163.55,163.48,163.5,14200.0,135.9284,135.9699,135.9117,135.9284,14200.0
2010-12-14 10:30:00,163.48,163.53,163.47,163.52,17500.0,135.9117,135.9533,135.9034,135.945,17500.0
2010-12-14 10:35:00,163.52,163.66,163.51,163.65,33000.0,135.945,136.0614,135.9367,136.0531,33000.0
2010-12-14 10:40:00,163.65,163.65,163.56,163.6,14900.0,136.0531,136.0531,135.9782,136.0115,14900.0
2010-12-14 10:45:00,163.6,163.72,163.58,163.59,42500.0,136.0115,136.1113,135.9949,136.0032,42500.0
2010-12-14 10:50:00,163.55,163.64,163.51,163.6,106800.0,135.9699,136.0448,135.9367,136.0115,106800.0
2010-12-14 10:55:00,163.6,163.68,163.57,163.57,54600.0,136.0115,136.078,135.9866,135.9866,54600.0
2010-12-14 11:00:00,163.57,163.61,163.53,163.58,36800.0,135.9866,136.0198,135.9533,135.9949,36800.0
2010-12-14 11:05:00,163.57,163.59,163.49,163.49,28500.0,135.9866,136.0032,135.9201,135.9201,28500.0
2010-12-14 11:10:00,163.5,163.58,163.5,163.57,26200.0,135.9284,135.9949,135.9284,135.9866,26200.0
2010-12-14 11:15:00,163.57,163.65,163.57,163.62,18900.0,135.9866,136.0531,135.9866,136.0281,18900.0
2010-12-14 11:20:00,163.64,163.65,163.58,163.61,11600.0,136.0448,136.0531,135.9949,136.0198,11600.0
2010-12-14 11:25:00,163.62,163.68,163.56,163.65,24900.0,136.0281,136.078,135.9782,136.0531,24900.0
2010-12-14 11:30:00,163.64,163.7,163.61,163.68,18500.0,136.0448,136.0946,136.0198,136.078,18500.0
2010-12-14 11:35:00,163.68,163.76,163.64,163.76,31000.0,136.078,136.1445,136.0448,136.1445,31000.0
2010-12-14 11:40:00,163.76,163.8,163.73,163.76,28300.0,136.1445,136.1778,136.1196,136.1445,28300.0
2010-12-14 11:45:00,163.75,163.81,163.7,163.79,30100.0,136.1362,136.1861,136.0946,136.1695,30100.0
2010-12-14 11:50:00,163.8,163.82,163.64,163.66,25000.0,136.1778,136.1944,136.0448,136.0614,25000.0
2010-12-14 11:55:00,163.67,163.71,163.65,163.67,14300.0,136.0697,136.103,136.0531,136.0697,14300.0
2010-12-14 12:00:00,163.69,163.74,163.67,163.71,15800.0,136.0863,136.1279,136.0697,136.103,15800.0
2010-12-14 12:05:00,163.72,163.76,163.71,163.74,9400.0,136.1113,136.1445,136.103,136.1279,9400.0
2010-12-14 12:10:00,163.75,163.76,163.68,163.68,4200.0,136.1362,136.1445,136.078,136.078,4200.0
2010-12-14 12:15:00,163.68,163.74,163.66,163.66,9700.0,136.078,136.1279,136.0614,136.0614,9700.0
2010-12-14 12:20:00,163.66,163.68,163.64,163.66,13000.0,136.0614,136.078,136.0448,136.0614,13000.0
2010-12-14 12:25:00,163.66,163.73,163.65,163.71,13700.0,136.0614,136.1196,136.0531,136.103,13700.0
2010-12-14 12:30:00,163.71,163.72,163.63,163.63,14300.0,136.103,136.1113,136.0364,136.0364,14300.0
2010-12-14 12:35:00,163.64,163.71,163.64,163.67,32300.0,136.0448,136.103,136.0448,136.0697,32300.0
2010-12-14 12:40:00,163.67,163.7,163.66,163.68,7800.0,136.0697,136.0946,136.0614,136.078,7800.0
2010-12-14 12:45:00,163.69,163.73,163.63,163.67,24000.0,136.0863,136.1196,136.0364,136.0697,24000.0
2010-12-14 12:50:00,163.65,163.76,163.65,163.75,35800.0,136.0531,136.1445,136.0531,136.1362,35800.0
2010-12-14 12:55:00,163.75,163.75,163.63,163.63,11800.0,136.1362,136.1362,136.0364,136.0364,11800.0
2010-12-14 13:00:00,163.63,163.64,163.62,163.64,8700.0,136.0364,136.0448,136.0281,136.0448,8700.0
2010-12-14 13:05:00,163.65,163.7,163.64,163.67,23800.0,136.0531,136.0946,136.0448,136.0697,23800.0
2010-12-14 13:10:00,163.68,163.69,163.62,163.63,21600.0,136.078,136.0863,136.0281,136.0364,21600.0
2010-12-14 13:15:00,163.62,163.66,163.61,163.63,9400.0,136.0281,136.0614,136.0198,136.0364,9400.0
2010-12-14 13:20:00,163.62,163.63,163.57,163.58,9500.0,136.0281,136.0364,135.9866,135.9949,9500.0
2010-12-14 13:25:00,163.59,163.59,163.56,163.57,10300.0,136.0032,136.0032,135.9782,135.9866,10300.0
2010-12-14 13:30:00,163.57,163.57,163.5,163.55,15400.0,135.9866,135.9866,135.9284,135.9699,15400.0
2010-12-14 13:35:00,163.56,163.6,163.55,163.59,36700.0,135.9782,136.0115,135.9699,136.0032,36700.0
2010-12-14 13:40:00,163.59,163.66,163.58,163.63,20700.0,136.0032,136.0614,135.9949,136.0364,20700.0
2010-12-14 13:45:00,163.64,163.67,163.6,163.65,11600.0,136.0448,136.0697,136.0115,136.0531,11600.0
2010-12-14 13:50:00,163.66,163.68,163.61,163.62,14400.0,136.0614,136.078,136.0198,136.0281,14400.0
2010-12-14 13:55:00,163.6,163.63,163.58,163.6,12400.0,136.0115,136.0364,135.9949,136.0115,12400.0
2010-12-14 14:00:00,163.59,163.6,163.55,163.55,15900.0,136.0032,136.0115,135.9699,135.9699,15900.0
2010-12-14 14:05:00,163.53,163.53,163.45,163.49,10900.0,135.9533,135.9533,135.8868,135.9201,10900.0
2010-12-14 14:10:00,163.47,163.51,163.42,163.5,8400.0,135.9034,135.9367,135.8619,135.9284,8400.0
2010-12-14 14:15:00,163.5,163.7,163.39,163.64,49900.0,135.9284,136.0946,135.8369,136.0448,49900.0
2010-12-14 14:20:00,163.62,163.7,163.49,163.54,64300.0,136.0281,136.0946,135.9201,135.9616,64300.0
2010-12-14 14:25:00,163.51,163.61,163.38,163.47,40900.0,135.9367,136.0198,135.8286,135.9034,40900.0
2010-12-14 14:30:00,163.47,163.61,163.44,163.55,46200.0,135.9034,136.0198,135.8785,135.9699,46200.0
2010-12-14 14:35:00,163.56,163.61,163.5,163.5,25000.0,135.9782,136.0198,135.9284,135.9284,25000.0
2010-12-14 14:40:00,163.5,163.51,163.19,163.2,38600.0,135.9284,135.9367,135.6706,135.679,38600.0
2010-12-14 14:45:00,163.2,163.37,163.16,163.26,46900.0,135.679,135.8203,135.6457,135.7288,46900.0
2010-12-14 14:50:00,163.28,163.34,163.23,163.3,16900.0,135.7455,135.7953,135.7039,135.7621,16900.0
2010-12-14 14:55:00,163.31,163.43,163.24,163.43,32800.0,135.7704,135.8702,135.7122,135.8702,32800.0
2010-12-14 15:00:00,163.42,163.42,163.31,163.36,41300.0,135.8619,135.8619,135.7704,135.812,41300.0
2010-12-14 15:05:00,163.36,163.44,163.3,163.35,23400.0,135.812,135.8785,135.7621,135.8037,23400.0
2010-12-14 15:10:00,163.35,163.38,163.22,163.25,23100.0,135.8037,135.8286,135.6956,135.7205,23100.0
2010-12-14 15:15:00,163.24,163.25,163.06,163.06,29200.0,135.7122,135.7205,135.5626,135.5626,29200.0
2010-12-14 15:20:00,163.06,163.06,162.91,162.93,37400.0,135.5626,135.5626,135.4379,135.4545,37400.0
2010-12-14 15:25:00,162.93,162.95,162.83,162.83,39300.0,135.4545,135.4711,135.3714,135.3714,39300.0
2010-12-14 15:30:00,162.84,162.94,162.81,162.81,44700.0,135.3797,135.4628,135.3547,135.3547,44700.0
2010-12-14 15:35:00,162.82,162.82,162.54,162.63,49900.0,135.363,135.363,135.1303,135.2051,49900.0
2010-12-14 15:40:00,162.64,162.68,162.56,162.56,71800.0,135.2134,135.2466,135.1469,135.1469,71800.0
2010-12-14 15:45:00,162.57,162.81,162.57,162.7,34000.0,135.1552,135.3547,135.1552,135.2633,34000.0
2010-12-14 15:50:00,162.7,162.88,162.7,162.82,37700.0,135.2633,135.4129,135.2633,135.363,37700.0
2010-12-14 15:55:00,162.83,162.92,162.83,162.88,45200.0,135.3714,135.4462,135.3714,135.4129,45200.0
2010-12-15 09:30:00,162.82,162.98,162.72,162.95,48700.0,135.363,135.4961,135.2799,135.4711,48700.0
2010-12-15 09:35:00,162.97,163.15,162.93,162.95,45700.0,135.4877,135.6374,135.4545,135.4711,45700.0
2010-12-15 09:40:00,162.95,163.08,162.87,163.06,48400.0,135.4711,135.5792,135.4046,135.5626,48400.0
2010-12-15 09:45:00,163.04,163.3,163.03,163.2,55100.0,135.5459,135.7621,135.5376,135.679,55100.0
2010-12-15 09:50:00,163.21,163.48,163.18,163.45,49800.0,135.6873,135.9117,135.6623,135.8868,49800.0
2010-12-15 09:55:00,163.47,163.82,163.46,163.81,44200.0,135.9034,136.1944,135.8951,136.1861,44200.0
2010-12-15 10:00:00,163.85,163.92,163.78,163.9,37900.0,136.2193,136.2775,136.1611,136.2609,37900.0
2010-12-15 10:05:00,163.9,164.03,163.87,163.87,39000.0,136.2609,136.369,136.236,136.236,39000.0
2010-12-15 10:10:00,163.87,164.05,163.87,164.02,42400.0,136.236,136.3856,136.236,136.3607,42400.0
2010-12-15 10:15:00,164.02,164.05,163.9,163.93,37400.0,136.3607,136.3856,136.2609,136.2859,37400.0
2010-12-15 10:20:00,163.94,164.02,163.92,163.94,22200.0,136.2942,136.3607,136.2775,136.2942,22200.0
2010-12-15 10:25:00,163.93,163.96,163.87,163.87,26700.0,136.2859,136.3108,136.236,136.236,26700.0
2010-12-15 10:30:00,163.88,164.09,163.88,164.05,57100.0,136.2443,136.4189,136.2443,136.3856,57100.0
2010-12-15 10:35:00,164.05,164.31,164.05,164.28,30900.0,136.3856,136.6018,136.3856,136.5768,30900.0
2010-12-15 10:40:00,164.28,164.28,164.15,164.23,27400.0,136.5768,136.5768,136.4688,136.5353,27400.0
2010-12-15 10:45:00,164.25,164.26,164.16,164.21,30100.0,136.5519,136.5602,136.4771,136.5186,30100.0
2010-12-15 10:50:00,164.23,164.25,164.16,164.16,10100.0,136.5353,136.5519,136.4771,136.4771,10100.0
2010-12-15 10:55:00,164.16,164.17,164.11,164.13,12100.0,136.4771,136.4854,136.4355,136.4521,12100.0
2010-12-15 11:00:00,164.13,164.24,164.1,164.1,23200.0,136.4521,136.5436,136.4272,136.4272,23200.0
2010-12-15 11:05:00,164.09,164.16,164.08,164.11,47900.0,136.4189,136.4771,136.4106,136.4355,47900.0
2010-12-15 11:10:00,164.1,164.1,163.79,163.79,70200.0,136.4272,136.4272,136.1695,136.1695,70200.0
2010-12-15 11:15:00,163.78,163.78,163.48,163.59,53800.0,136.1611,136.1611,135.9117,136.0032,53800.0
2010-12-15 11:20:00,163.59,163.65,163.56,163.62,27000.0,136.0032,136.0531,135.9782,136.0281,27000.0
2010-12-15 11:25:00,163.63,163.75,163.6,163.74,24700.0,136.0364,136.1362,136.0115,136.1279,24700.0
2010-12-15 11:30:00,163.75,163.78,163.71,163.72,42100.0,136.1362,136.1611,136.103,136.1113,42100.0
2010-12-15 11:35:00,163.73,163.74,163.61,163.64,29100.0,136.1196,136.1279,136.0198,136.0448,29100.0
2010-12-15 11:40:00,163.62,163.7,163.59,163.64,19300.0,136.0281,136.0946,136.0032,136.0448,19300.0
2010-12-15 11:45:00,163.63,163.63,163.5,163.54,9200.0,136.0364,136.0364,135.9284,135.9616,9200.0
2010-12-15 11:50:00,163.55,163.64,163.51,163.61,13300.0,135.9699,136.0448,135.9367,136.0198,13300.0
2010-12-15 11:55:00,163.61,163.7,163.61,163.67,14500.0,136.0198,136.0946,136.0198,136.0697,14500.0
2010-12-15 12:00:00,163.67,163.67,163.6,163.66,9100.0,136.0697,136.0697,136.0115,136.0614,9100.0
2010-12-15 12:05:00,163.66,163.7,163.64,163.64,11100.0,136.0614,136.0946,136.0448,136.0448,11100.0
2010-12-15 12:10:00,163.63,163.65,163.58,163.58,8600.0,136.0364,136.0531,135.9949,135.9949,8600.0
2010-12-15 12:15:00,163.6,163.67,163.59,163.64,10100.0,136.0115,136.0697,136.0032,136.0448,10100.0
2010-12-15 12:20:00,163.63,163.65,163.55,163.64,11100.0,136.0364,136.0531,135.9699,136.0448,11100.0
2010-12-15 12:25:00,163.65,163.7,163.63,163.69,11200.0,136.0531,136.0946,136.0364,136.0863,11200.0
2010-12-15 12:30:00,163.69,163.73,163.67,163.71,29100.0,136.0863,136.1196,136.0697,136.103,29100.0
2010-12-15 12:35:00,163.71,163.72,163.58,163.6,26800.0,136.103,136.1113,135.9949,136.0115,26800.0
2010-12-15 12:40:00,163.61,163.63,163.47,163.48,11600.0,136.0198,136.0364,135.9034,135.9117,11600.0
2010-12-15 12:45:00,163.47,163.49,163.02,163.11,77200.0,135.9034,135.9201,135.5293,135.6041,77200.0
2010-12-15 12:50:00,163.08,163.08,162.73,162.75,17300.0,135.5792,135.5792,135.2882,135.3048,17300.0
2010-12-15 12:55:00,162.74,162.87,162.74,162.87,26200.0,135.2965,135.4046,135.2965,135.4046,26200.0
2010-12-15 13:00:00,162.88,162.88,162.71,162.78,13700.0,135.4129,135.4129,135.2716,135.3298,13700.0
2010-12-15 13:05:00,162.77,162.9,162.77,162.89,21100.0,135.3215,135.4295,135.3215,135.4212,21100.0
2010-12-15 13:10:00,162.88,162.95,162.87,162.89,17300.0,135.4129,135.4711,135.4046,135.4212,17300.0
2010-12-15 13:15:00,162.87,162.92,162.83,162.88,15600.0,135.4046,135.4462,135.3714,135.4129,15600.0
2010-12-15 13:20:00,162.86,162.91,162.8,162.81,9700.0,135.3963,135.4379,135.3464,135.3547,9700.0
2010-12-15 13:25:00,162.8,162.93,162.76,162.92,26300.0,135.3464,135.4545,135.3132,135.4462,26300.0
2010-12-15 13:30:00,162.9,162.96,162.88,162.93,9000.0,135.4295,135.4794,135.4129,135.4545,9000.0
2010-12-15 13:35:00,162.91,162.92,162.84,162.91,19000.0,135.4379,135.4462,135.3797,135.4379,19000.0
2010-12-15 13:40:00,162.89,162.95,162.85,162.93,22100.0,135.4212,135.4711,135.388,135.4545,22100.0
2010-12-15 13:45:00,162.95,162.99,162.92,162.99,23800.0,135.4711,135.5044,135.4462,135.5044,23800.0
2010-12-15 13:50:00,162.99,163.03,162.99,163.01,7700.0,135.5044,135.5376,135.5044,135.521,7700.0
2010-12-15 13:55:00,163.01,163.14,163.01,163.12,9400.0,135.521,135.6291,135.521,135.6124,9400.0
2010-12-15 14:00:00,163.12,163.15,163.11,163.14,6700.0,135.6124,135.6374,135.6041,135.6291,6700.0
2010-12-15 14:05:00,163.12,163.12,162.97,163.0,16000.0,135.6124,135.6124,135.4877,135.5127,16000.0
2010-12-15 14:10:00,162.99,162.99,162.91,162.96,7400.0,135.5044,135.5044,135.4379,135.4794,7400.0
2010-12-15 14:15:00,162.96,162.98,162.93,162.94,9000.0,135.4794,135.4961,135.4545,135.4628,9000.0
2010-12-15 14:20:00,162.93,162.94,162.77,162.79,10200.0,135.4545,135.4628,135.3215,135.3381,10200.0
2010-12-15 14:25:00,162.8,162.8,162.59,162.59,27600.0,135.3464,135.3464,135.1718,135.1718,27600.0
2010-12-15 14:30:00,162.57,162.57,162.24,162.49,52600.0,135.1552,135.1552,134.8808,135.0887,52600.0
2010-12-15 14:35:00,162.49,162.5,162.37,162.44,28700.0,135.0887,135.097,134.9889,135.0471,28700.0
2010-12-15 14:40:00,162.41,162.48,162.39,162.41,22200.0,135.0222,135.0804,135.0056,135.0222,22200.0
2010-12-15 14:45:00,162.41,162.62,162.41,162.49,32100.0,135.0222,135.1968,135.0222,135.0887,32100.0
2010-12-15 14:50:00,162.49,162.51,162.38,162.4,35700.0,135.0887,135.1053,134.9972,135.0139,35700.0
2010-12-15 14:55:00,162.4,162.41,162.17,162.25,92600.0,135.0139,135.0222,134.8226,134.8892,92600.0
2010-12-15 15:00:00,162.25,162.5,162.21,162.46,51300.0,134.8892,135.097,134.8559,135.0637,51300.0
2010-12-15 15:05:00,162.45,162.5,162.42,162.45,17600.0,135.0554,135.097,135.0305,135.0554,17600.0
2010-12-15 15:10:00,162.45,162.46,162.37,162.37,21900.0,135.0554,135.0637,134.9889,134.9889,21900.0
2010-12-15 15:15:00,162.38,162.46,162.36,162.41,20900.0,134.9972,135.0637,134.9806,135.0222,20900.0
2010-12-15 15:20:00,162.4,162.65,162.38,162.65,31900.0,135.0139,135.2217,134.9972,135.2217,31900.0
2010-12-15 15:25:00,162.66,162.81,162.65,162.65,25200.0,135.23,135.3547,135.2217,135.2217,25200.0
2010-12-15 15:30:00,162.65,162.65,162.53,162.64,19800.0,135.2217,135.2217,135.1219,135.2134,19800.0
2010-12-15 15:35:00,162.63,162.93,162.62,162.88,38200.0,135.2051,135.4545,135.1968,135.4129,38200.0
2010-12-15 15:40:00,162.88,162.94,162.77,162.77,23800.0,135.4129,135.4628,135.3215,135.3215,23800.0
2010-12-15 15:45:00,162.76,162.77,162.36,162.42,228300.0,135.3132,135.3215,134.9806,135.0305,228300.0
2010-12-15 15:50:00,162.41,162.41,162.26,162.28,46200.0,135.0222,135.0222,134.8975,134.9141,46200.0
2010-12-15 15:55:00,162.3,162.31,162.18,162.25,169100.0,134.9307,134.939,134.831,134.8892,169100.0
2010-12-16 09:30:00,162.38,162.56,162.37,162.51,39500.0,134.9972,135.1469,134.9889,135.1053,39500.0
2010-12-16 09:35:00,162.49,162.86,162.47,162.75,43400.0,135.0887,135.3963,135.0721,135.3048,43400.0
2010-12-16 09:40:00,162.72,162.78,162.63,162.67,40800.0,135.2799,135.3298,135.2051,135.2383,40800.0
2010-12-16 09:45:00,162.68,162.76,162.63,162.66,35700.0,135.2466,135.3132,135.2051,135.23,35700.0
2010-12-16 09:50:00,162.65,162.67,162.45,162.45,25200.0,135.2217,135.2383,135.0554,135.0554,25200.0
2010-12-16 09:55:00,162.44,162.47,161.95,162.0,117100.0,135.0471,135.0721,134.6397,134.6813,117100.0
2010-12-16 10:00:00,162.0,162.5,161.99,162.5,108500.0,134.6813,135.097,134.673,135.097,108500.0
2010-12-16 10:05:00,162.48,162.51,162.39,162.48,34200.0,135.0804,135.1053,135.0056,135.0804,34200.0
2010-12-16 10:10:00,162.48,162.49,162.25,162.35,80500.0,135.0804,135.0887,134.8892,134.9723,80500.0
2010-12-16 10:15:00,162.35,162.57,162.33,162.56,118100.0,134.9723,135.1552,134.9557,135.1469,118100.0
2010-12-16 10:20:00,162.56,162.81,162.56,162.67,119500.0,135.1469,135.3547,135.1469,135.2383,119500.0
2010-12-16 10:25:00,162.69,162.77,162.59,162.62,80200.0,135.255,135.3215,135.1718,135.1968,80200.0
2010-12-16 10:30:00,162.62,162.7,162.47,162.49,52100.0,135.1968,135.2633,135.0721,135.0887,52100.0
2010-12-16 10:35:00,162.48,162.63,162.39,162.53,52700.0,135.0804,135.2051,135.0056,135.1219,52700.0
2010-12-16 10:40:00,162.51,162.63,162.51,162.59,46000.0,135.1053,135.2051,135.1053,135.1718,46000.0
2010-12-16 10:45:00,162.58,162.71,162.57,162.7,33800.0,135.1635,135.2716,135.1552,135.2633,33800.0
2010-12-16 10:50:00,162.69,162.7,162.55,162.63,27400.0,135.255,135.2633,135.1386,135.2051,27400.0
2010-12-16 10:55:00,162.64,162.77,162.62,162.77,18600.0,135.2134,135.3215,135.1968,135.3215,18600.0
2010-12-16 11:00:00,162.78,162.88,162.74,162.77,24100.0,135.3298,135.4129,135.2965,135.3215,24100.0
2010-12-16 11:05:00,162.77,162.87,162.77,162.87,22500.0,135.3215,135.4046,135.3215,135.4046,22500.0
2010-12-16 11:10:00,162.87,163.29,162.87,163.29,111600.0,135.4046,135.7538,135.4046,135.7538,111600.0
2010-12-16 11:15:00,163.29,163.54,163.29,163.51,247000.0,135.7538,135.9616,135.7538,135.9367,247000.0
2010-12-16 11:20:00,163.5,163.56,163.45,163.45,78900.0,135.9284,135.9782,135.8868,135.8868,78900.0
2010-12-16 11:25:00,163.46,163.69,163.46,163.59,72500.0,135.8951,136.0863,135.8951,136.0032,72500.0
2010-12-16 11:30:00,163.58,163.58,163.51,163.55,26200.0,135.9949,135.9949,135.9367,135.9699,26200.0
2010-12-16 11:35:00,163.54,163.66,163.54,163.57,33000.0,135.9616,136.0614,135.9616,135.9866,33000.0
2010-12-16 11:40:00,163.59,163.65,163.58,163.63,10800.0,136.0032,136.0531,135.9949,136.0364,10800.0
2010-12-16 11:45:00,163.62,163.62,163.47,163.47,21500.0,136.0281,136.0281,135.9034,135.9034,21500.0
2010-12-16 11:50:00,163.47,163.58,163.42,163.52,41100.0,135.9034,135.9949,135.8619,135.945,41100.0
2010-12-16 11:55:00,163.53,163.61,163.53,163.56,32500.0,135.9533,136.0198,135.9533,135.9782,32500.0
2010-12-16 12:00:00,163.54,163.57,163.49,163.5,27400.0,135.9616,135.9866,135.9201,135.9284,27400.0
2010-12-16 12:05:00,163.51,163.56,163.51,163.55,21400.0,135.9367,135.9782,135.9367,135.9699,21400.0
2010-12-16 12:10:00,163.55,163.57,163.52,163.53,14900.0,135.9699,135.9866,135.945,135.9533,14900.0
2010-12-16 12:15:00,163.52,163.52,163.47,163.47,22300.0,135.945,135.945,135.9034,135.9034,22300.0
2010-12-16 12:20:00,163.46,163.47,163.43,163.44,7100.0,135.8951,135.9034,135.8702,135.8785,7100.0
2010-12-16 12:25:00,163.45,163.45,163.41,163.42,5600.0,135.8868,135.8868,135.8535,135.8619,5600.0
2010-12-16 12:30:00,163.43,163.53,163.43,163.51,7600.0,135.8702,135.9533,135.8702,135.9367,7600.0
2010-12-16 12:35:00,163.51,163.53,163.49,163.52,5600.0,135.9367,135.9533,135.9201,135.945,5600.0
2010-12-16 12:40:00,163.52,163.74,163.5,163.73,35300.0,135.945,136.1279,135.9284,136.1196,35300.0
2010-12-16 12:45:00,163.73,163.8,163.7,163.73,25800.0,136.1196,136.1778,136.0946,136.1196,25800.0
2010-12-16 12:50:00,163.73,163.82,163.73,163.82,31200.0,136.1196,136.1944,136.1196,136.1944,31200.0
2010-12-16 12:55:00,163.83,163.83,163.76,163.78,25900.0,136.2027,136.2027,136.1445,136.1611,25900.0
2010-12-16 13:00:00,163.77,163.79,163.72,163.72,32800.0,136.1528,136.1695,136.1113,136.1113,32800.0
2010-12-16 13:05:00,163.72,163.73,163.61,163.61,11700.0,136.1113,136.1196,136.0198,136.0198,11700.0
2010-12-16 13:10:00,163.62,163.62,163.56,163.6,12500.0,136.0281,136.0281,135.9782,136.0115,12500.0
2010-12-16 13:15:00,163.59,163.61,163.57,163.58,5100.0,136.0032,136.0198,135.9866,135.9949,5100.0
2010-12-16 13:20:00,163.6,163.62,163.54,163.59,12300.0,136.0115,136.0281,135.9616,136.0032,12300.0
2010-12-16 13:25:00,163.61,163.65,163.59,163.59,7500.0,136.0198,136.0531,136.0032,136.0032,7500.0
2010-12-16 13:30:00,163.6,163.6,163.34,163.39,26400.0,136.0115,136.0115,135.7953,135.8369,26400.0
2010-12-16 13:35:00,163.38,163.54,163.38,163.54,13600.0,135.8286,135.9616,135.8286,135.9616,13600.0
2010-12-16 13:40:00,163.55,163.67,163.55,163.63,77600.0,135.9699,136.0697,135.9699,136.0364,77600.0
2010-12-16 13:45:00,163.63,163.69,163.56,163.69,45000.0,136.0364,136.0863,135.9782,136.0863,45000.0
2010-12-16 13:50:00,163.69,163.73,163.64,163.73,18000.0,136.0863,136.1196,136.0448,136.1196,18000.0
2010-12-16 13:55:00,163.75,163.75,163.53,163.54,16800.0,136.1362,136.1362,135.9533,135.9616,16800.0
2010-12-16 14:00:00,163.56,163.66,163.53,163.64,22900.0,135.9782,136.0614,135.9533,136.0448,22900.0
2010-12-16 14:05:00,163.64,163.7,163.64,163.7,12700.0,136.0448,136.0946,136.0448,136.0946,12700.0
2010-12-16 14:10:00,163.71,163.72,163.63,163.66,39900.0,136.103,136.1113,136.0364,136.0614,39900.0
2010-12-16 14:15:00,163.64,163.64,163.51,163.52,84900.0,136.0448,136.0448,135.9367,135.945,84900.0
2010-12-16 14:20:00,163.52,163.53,163.43,163.53,31300.0,135.945,135.9533,135.8702,135.9533,31300.0
2010-12-16 14:25:00,163.52,163.57,163.48,163.5,46700.0,135.945,135.9866,135.9117,135.9284,46700.0
2010-12-16 14:30:00,163.52,163.52,163.33,163.37,86000.0,135.945,135.945,135.787,135.8203,86000.0
2010-12-16 14:35:00,163.36,163.45,163.32,163.41,54700.0,135.812,135.8868,135.7787,135.8535,54700.0
2010-12-16 14:40:00,163.41,163.49,163.41,163.44,52300.0,135.8535,135.9201,135.8535,135.8785,52300.0
2010-12-16 14:45:00,163.44,163.54,163.44,163.54,67200.0,135.8785,135.9616,135.8785,135.9616,67200.0
2010-12-16 14:50:00,163.53,163.53,163.4,163.43,56100.0,135.9533,135.9533,135.8452,135.8702,56100.0
2010-12-16 14:55:00,163.43,163.43,163.34,163.41,84600.0,135.8702,135.8702,135.7953,135.8535,84600.0
2010-12-16 15:00:00,163.4,163.63,163.4,163.57,47800.0,135.8452,136.0364,135.8452,135.9866,47800.0
2010-12-16 15:05:00,163.58,163.66,163.57,163.66,18200.0,135.9949,136.0614,135.9866,136.0614,18200.0
2010-12-16 15:10:00,163.66,163.67,163.62,163.62,12900.0,136.0614,136.0697,136.0281,136.0281,12900.0
2010-12-16 15:15:00,163.61,163.65,163.52,163.52,20500.0,136.0198,136.0531,135.945,135.945,20500.0
2010-12-16 15:20:00,163.52,163.57,163.44,163.44,38900.0,135.945,135.9866,135.8785,135.8785,38900.0
2010-12-16 15:25:00,163.44,163.55,163.44,163.54,21500.0,135.8785,135.9699,135.8785,135.9616,21500.0
2010-12-16 15:30:00,163.55,163.64,163.53,163.6,44900.0,135.9699,136.0448,135.9533,136.0115,44900.0
2010-12-16 15:35:00,163.6,163.69,163.59,163.69,29900.0,136.0115,136.0863,136.0032,136.0863,29900.0
2010-12-16 15:40:00,163.69,163.69,163.64,163.66,45600.0,136.0863,136.0863,136.0448,136.0614,45600.0
2010-12-16 15:45:00,163.66,163.7,163.63,163.68,41700.0,136.0614,136.0946,136.0364,136.078,41700.0
2010-12-16 15:50:00,163.68,163.78,163.67,163.78,185700.0,136.078,136.1611,136.0697,136.1611,185700.0
2010-12-16 15:55:00,163.78,163.88,163.76,163.85,111100.0,136.1611,136.2443,136.1445,136.2193,111100.0
2010-12-17 09:30:00,163.46,163.56,163.37,163.38,162500.0,136.2731,136.3565,136.1981,136.2064,162500.0
2010-12-17 09:35:00,163.37,163.38,163.15,163.31,177100.0,136.1981,136.2064,136.0146,136.148,177100.0
2010-12-17 09:40:00,163.31,163.32,162.86,162.98,94200.0,136.148,136.1564,135.7729,135.8729,94200.0
2010-12-17 09:45:00,162.98,163.21,162.95,163.21,172100.0,135.8729,136.0647,135.8479,136.0647,172100.0
2010-12-17 09:50:00,163.22,163.25,163.07,163.13,69500.0,136.073,136.098,135.948,135.998,69500.0
2010-12-17 09:55:00,163.13,163.3,163.11,163.3,40600.0,135.998,136.1397,135.9813,136.1397,40600.0
2010-12-17 10:00:00,163.3,163.31,163.07,163.09,44000.0,136.1397,136.148,135.948,135.9646,44000.0
2010-12-17 10:05:00,163.09,163.34,163.09,163.28,28300.0,135.9646,136.173,135.9646,136.123,28300.0
2010-12-17 10:10:00,163.28,163.36,163.24,163.36,30200.0,136.123,136.1897,136.0897,136.1897,30200.0
2010-12-17 10:15:00,163.37,163.46,163.32,163.46,23400.0,136.1981,136.2731,136.1564,136.2731,23400.0
2010-12-17 10:20:00,163.46,163.51,163.42,163.45,28300.0,136.2731,136.3148,136.2397,136.2648,28300.0
2010-12-17 10:25:00,163.45,163.49,163.42,163.46,14300.0,136.2648,136.2981,136.2397,136.2731,14300.0
2010-12-17 10:30:00,163.46,163.56,163.44,163.55,25200.0,136.2731,136.3565,136.2564,136.3481,25200.0
2010-12-17 10:35:00,163.55,163.55,163.38,163.42,78200.0,136.3481,136.3481,136.2064,136.2397,78200.0
2010-12-17 10:40:00,163.43,163.49,163.29,163.29,30000.0,136.2481,136.2981,136.1314,136.1314,30000.0
2010-12-17 10:45:00,163.28,163.38,163.19,163.32,53000.0,136.123,136.2064,136.048,136.1564,53000.0
2010-12-17 10:50:00,163.33,163.4,163.25,163.29,27100.0,136.1647,136.2231,136.098,136.1314,27100.0
2010-12-17 10:55:00,163.31,163.42,163.28,163.4,42100.0,136.148,136.2397,136.123,136.2231,42100.0
2010-12-17 11:00:00,163.4,163.46,163.34,163.4,26500.0,136.2231,136.2731,136.173,136.2231,26500.0
2010-12-17 11:05:00,163.41,163.5,163.39,163.49,23800.0,136.2314,136.3064,136.2147,136.2981,23800.0
2010-12-17 11:10:00,163.48,163.49,163.42,163.49,19900.0,136.2898,136.2981,136.2397,136.2981,19900.0
2010-12-17 11:15:00,163.47,163.48,163.41,163.47,19300.0,136.2814,136.2898,136.2314,136.2814,19300.0
2010-12-17 11:20:00,163.48,163.55,163.43,163.47,62900.0,136.2898,136.3481,136.2481,136.2814,62900.0
2010-12-17 11:25:00,163.48,163.58,163.47,163.57,23300.0,136.2898,136.3731,136.2814,136.3648,23300.0
2010-12-17 11:30:00,163.58,163.69,163.58,163.68,57300.0,136.3731,136.4648,136.3731,136.4565,57300.0
2010-12-17 11:35:00,163.67,163.79,163.66,163.78,34600.0,136.4482,136.5482,136.4398,136.5399,34600.0
2010-12-17 11:40:00,163.79,163.82,163.76,163.77,40600.0,136.5482,136.5732,136.5232,136.5315,40600.0
2010-12-17 11:45:00,163.78,163.79,163.67,163.68,31700.0,136.5399,136.5482,136.4482,136.4565,31700.0
2010-12-17 11:50:00,163.69,163.71,163.67,163.7,18700.0,136.4648,136.4815,136.4482,136.4732,18700.0
2010-12-17 11:55:00,163.7,163.7,163.62,163.67,14900.0,136.4732,136.4732,136.4065,136.4482,14900.0
2010-12-17 12:00:00,163.68,163.78,163.68,163.78,24400.0,136.4565,136.5399,136.4565,136.5399,24400.0
2010-12-17 12:05:00,163.78,163.81,163.76,163.78,9500.0,136.5399,136.5649,136.5232,136.5399,9500.0
2010-12-17 12:10:00,163.77,163.83,163.77,163.81,15400.0,136.5315,136.5815,136.5315,136.5649,15400.0
2010-12-17 12:15:00,163.82,163.88,163.8,163.81,25800.0,136.5732,136.6232,136.5565,136.5649,25800.0
2010-12-17 12:20:00,163.81,163.83,163.77,163.79,15000.0,136.5649,136.5815,136.5315,136.5482,15000.0
2010-12-17 12:25:00,163.78,163.82,163.76,163.8,41300.0,136.5399,136.5732,136.5232,136.5565,41300.0
2010-12-17 12:30:00,163.79,163.85,163.79,163.83,8200.0,136.5482,136.5982,136.5482,136.5815,8200.0
2010-12-17 12:35:00,163.83,163.85,163.79,163.79,15300.0,136.5815,136.5982,136.5482,136.5482,15300.0
2010-12-17 12:40:00,163.8,163.82,163.77,163.79,16900.0,136.5565,136.5732,136.5315,136.5482,16900.0
2010-12-17 12:45:00,163.79,163.79,163.72,163.73,9600.0,136.5482,136.5482,136.4898,136.4982,9600.0
2010-12-17 12:50:00,163.73,163.76,163.71,163.74,21500.0,136.4982,136.5232,136.4815,136.5065,21500.0
2010-12-17 12:55:00,163.75,163.83,163.74,163.82,20900.0,136.5149,136.5815,136.5065,136.5732,20900.0
2010-12-17 13:00:00,163.82,163.94,163.82,163.91,88500.0,136.5732,136.6733,136.5732,136.6482,88500.0
2010-12-17 13:05:00,163.91,164.01,163.89,163.99,93700.0,136.6482,136.7316,136.6316,136.7149,93700.0
2010-12-17 13:10:00,163.99,164.04,163.99,164.04,19400.0,136.7149,136.7566,136.7149,136.7566,19400.0
2010-12-17 13:15:00,164.04,164.13,164.0,164.1,53100.0,136.7566,136.8317,136.7233,136.8066,53100.0
2010-12-17 13:20:00,164.11,164.2,164.11,164.2,23700.0,136.815,136.89,136.815,136.89,23700.0
2010-12-17 13:25:00,164.19,164.21,164.1,164.11,25500.0,136.8817,136.8983,136.8066,136.815,25500.0
2010-12-17 13:30:00,164.1,164.14,164.06,164.14,22900.0,136.8066,136.84,136.7733,136.84,22900.0
2010-12-17 13:35:00,164.13,164.23,164.13,164.23,7100.0,136.8317,136.915,136.8317,136.915,7100.0
2010-12-17 13:40:00,164.22,164.24,164.2,164.2,18200.0,136.9067,136.9234,136.89,136.89,18200.0
2010-12-17 13:45:00,164.21,164.33,164.21,164.32,29300.0,136.8983,136.9984,136.8983,136.9901,29300.0
2010-12-17 13:50:00,164.32,164.34,164.27,164.28,20800.0,136.9901,137.0067,136.9484,136.9567,20800.0
2010-12-17 13:55:00,164.28,164.29,164.26,164.26,4500.0,136.9567,136.965,136.94,136.94,4500.0
2010-12-17 14:00:00,164.27,164.3,164.25,164.25,20300.0,136.9484,136.9734,136.9317,136.9317,20300.0
2010-12-17 14:05:00,164.26,164.29,164.24,164.24,7200.0,136.94,136.965,136.9234,136.9234,7200.0
2010-12-17 14:10:00,164.24,164.27,164.22,164.22,8000.0,136.9234,136.9484,136.9067,136.9067,8000.0
2010-12-17 14:15:00,164.23,164.27,164.19,164.27,33500.0,136.915,136.9484,136.8817,136.9484,33500.0
2010-12-17 14:20:00,164.26,164.27,164.24,164.26,5400.0,136.94,136.9484,136.9234,136.94,5400.0
2010-12-17 14:25:00,164.26,164.28,164.24,164.25,11500.0,136.94,136.9567,136.9234,136.9317,11500.0
2010-12-17 14:30:00,164.25,164.25,164.09,164.11,20700.0,136.9317,136.9317,136.7983,136.815,20700.0
2010-12-17 14:35:00,164.13,164.16,164.1,164.12,14900.0,136.8317,136.8567,136.8066,136.8233,14900.0
2010-12-17 14:40:00,164.12,164.23,164.12,164.2,13700.0,136.8233,136.915,136.8233,136.89,13700.0
2010-12-17 14:45:00,164.2,164.21,164.17,164.17,15800.0,136.89,136.8983,136.865,136.865,15800.0
2010-12-17 14:50:00,164.18,164.21,164.16,164.17,16700.0,136.8733,136.8983,136.8567,136.865,16700.0
2010-12-17 14:55:00,164.17,164.24,164.17,164.18,33700.0,136.865,136.9234,136.865,136.8733,33700.0
2010-12-17 15:00:00,164.21,164.24,164.15,164.15,44400.0,136.8983,136.9234,136.8483,136.8483,44400.0
2010-12-17 15:05:00,164.14,164.16,163.99,164.01,31700.0,136.84,136.8567,136.7149,136.7316,31700.0
2010-12-17 15:10:00,164.02,164.07,163.92,164.05,60700.0,136.7399,136.7816,136.6566,136.765,60700.0
2010-12-17 15:15:00,164.06,164.08,164.03,164.04,24500.0,136.7733,136.79,136.7483,136.7566,24500.0
2010-12-17 15:20:00,164.04,164.11,163.98,164.06,29900.0,136.7566,136.815,136.7066,136.7733,29900.0
2010-12-17 15:25:00,164.07,164.1,164.01,164.01,30900.0,136.7816,136.8066,136.7316,136.7316,30900.0
2010-12-17 15:30:00,164.01,164.02,163.93,163.94,17900.0,136.7316,136.7399,136.6649,136.6733,17900.0
2010-12-17 15:35:00,163.94,163.94,163.78,163.81,57200.0,136.6733,136.6733,136.5399,136.5649,57200.0
2010-12-17 15:40:00,163.8,163.92,163.75,163.91,54100.0,136.5565,136.6566,136.5149,136.6482,54100.0
2010-12-17 15:45:00,163.91,163.92,163.85,163.88,76600.0,136.6482,136.6566,136.5982,136.6232,76600.0
2010-12-17 15:50:00,163.88,163.89,163.77,163.84,148500.0,136.6232,136.6316,136.5315,136.5899,148500.0
2010-12-17 15:55:00,163.83,163.85,163.72,163.78,523300.0,136.5815,136.5982,136.4898,136.5399,523300.0
2010-12-20 09:30:00,164.0,164.11,163.75,163.88,107600.0,136.7233,136.815,136.5149,136.6232,107600.0
2010-12-20 09:35:00,163.91,164.18,163.91,164.12,50000.0,136.6482,136.8733,136.6482,136.8233,50000.0
2010-12-20 09:40:00,164.11,164.16,163.97,164.02,27100.0,136.815,136.8567,136.6983,136.7399,27100.0
2010-12-20 09:45:00,164.03,164.07,163.93,164.04,30200.0,136.7483,136.7816,136.6649,136.7566,30200.0
2010-12-20 09:50:00,164.06,164.08,164.0,164.02,50600.0,136.7733,136.79,136.7233,136.7399,50600.0
2010-12-20 09:55:00,164.02,164.02,163.67,163.78,45800.0,136.7399,136.7399,136.4482,136.5399,45800.0
2010-12-20 10:00:00,163.78,163.81,163.61,163.74,62300.0,136.5399,136.5649,136.3981,136.5065,62300.0
2010-12-20 10:05:00,163.74,163.79,163.64,163.71,32600.0,136.5065,136.5482,136.4231,136.4815,32600.0
2010-12-20 10:10:00,163.69,163.7,163.26,163.42,64900.0,136.4648,136.4732,136.1064,136.2397,64900.0
2010-12-20 10:15:00,163.42,163.42,163.13,163.37,117000.0,136.2397,136.2397,135.998,136.1981,117000.0
2010-12-20 10:20:00,163.38,163.48,163.27,163.41,36200.0,136.2064,136.2898,136.1147,136.2314,36200.0
2010-12-20 10:25:00,163.4,163.5,163.37,163.5,37300.0,136.2231,136.3064,136.1981,136.3064,37300.0
2010-12-20 10:30:00,163.49,163.59,163.46,163.53,35500.0,136.2981,136.3815,136.2731,136.3314,35500.0
2010-12-20 10:35:00,163.52,163.54,163.37,163.48,44900.0,136.3231,136.3398,136.1981,136.2898,44900.0
2010-12-20 10:40:00,163.48,163.5,163.41,163.45,29000.0,136.2898,136.3064,136.2314,136.2648,29000.0
2010-12-20 10:45:00,163.47,163.54,163.35,163.45,21100.0,136.2814,136.3398,136.1814,136.2648,21100.0
2010-12-20 10:50:00,163.45,163.47,163.41,163.43,6700.0,136.2648,136.2814,136.2314,136.2481,6700.0
2010-12-20 10:55:00,163.43,163.44,163.28,163.28,15800.0,136.2481,136.2564,136.123,136.123,15800.0
2010-12-20 11:00:00,163.28,163.44,163.25,163.35,42400.0,136.123,136.2564,136.098,136.1814,42400.0
2010-12-20 11:05:00,163.35,163.36,163.16,163.19,56700.0,136.1814,136.1897,136.023,136.048,56700.0
2010-12-20 11:10:00,163.17,163.41,163.15,163.4,39200.0,136.0313,136.2314,136.0146,136.2231,39200.0
2010-12-20 11:15:00,163.41,163.45,163.4,163.43,14700.0,136.2314,136.2648,136.2231,136.2481,14700.0
2010-12-20 11:20:00,163.45,163.47,163.41,163.42,22700.0,136.2648,136.2814,136.2314,136.2397,22700.0
2010-12-20 11:25:00,163.43,163.5,163.43,163.49,20600.0,136.2481,136.3064,136.2481,136.2981,20600.0
2010-12-20 11:30:00,163.49,163.66,163.46,163.63,29000.0,136.2981,136.4398,136.2731,136.4148,29000.0
2010-12-20 11:35:00,163.63,163.7,163.63,163.69,15700.0,136.4148,136.4732,136.4148,136.4648,15700.0
2010-12-20 11:40:00,163.7,163.75,163.7,163.73,10400.0,136.4732,136.5149,136.4732,136.4982,10400.0
2010-12-20 11:45:00,163.74,163.77,163.72,163.76,7300.0,136.5065,136.5315,136.4898,136.5232,7300.0
2010-12-20 11:50:00,163.76,163.8,163.75,163.78,6300.0,136.5232,136.5565,136.5149,136.5399,6300.0
2010-12-20 11:55:00,163.78,163.78,163.76,163.77,10400.0,136.5399,136.5399,136.5232,136.5315,10400.0
2010-12-20 12:00:00,163.77,163.78,163.73,163.74,18900.0,136.5315,136.5399,136.4982,136.5065,18900.0
2010-12-20 12:05:00,163.7,163.7,163.6,163.65,33200.0,136.4732,136.4732,136.3898,136.4315,33200.0
2010-12-20 12:10:00,163.65,163.71,163.65,163.7,10900.0,136.4315,136.4815,136.4315,136.4732,10900.0
2010-12-20 12:15:00,163.7,163.77,163.69,163.77,6300.0,136.4732,136.5315,136.4648,136.5315,6300.0
2010-12-20 12:20:00,163.77,163.79,163.71,163.74,10600.0,136.5315,136.5482,136.4815,136.5065,10600.0
2010-12-20 12:25:00,163.73,163.76,163.69,163.72,30600.0,136.4982,136.5232,136.4648,136.4898,30600.0
2010-12-20 12:30:00,163.73,163.76,163.63,163.64,22100.0,136.4982,136.5232,136.4148,136.4231,22100.0
2010-12-20 12:35:00,163.64,163.73,163.63,163.71,8100.0,136.4231,136.4982,136.4148,136.4815,8100.0
2010-12-20 12:40:00,163.72,163.81,163.71,163.81,11800.0,136.4898,136.5649,136.4815,136.5649,11800.0
2010-12-20 12:45:00,163.82,163.95,163.82,163.88,11100.0,136.5732,136.6816,136.5732,136.6232,11100.0
2010-12-20 12:50:00,163.89,163.92,163.88,163.9,4500.0,136.6316,136.6566,136.6232,136.6399,4500.0
2010-12-20 12:55:00,163.89,164.07,163.87,164.07,18000.0,136.6316,136.7816,136.6149,136.7816,18000.0
2010-12-20 13:00:00,164.07,164.09,164.05,164.06,8200.0,136.7816,136.7983,136.765,136.7733,8200.0
2010-12-20 13:05:00,164.05,164.06,164.0,164.0,7900.0,136.765,136.7733,136.7233,136.7233,7900.0
2010-12-20 13:10:00,164.0,164.04,163.99,164.0,11000.0,136.7233,136.7566,136.7149,136.7233,11000.0
2010-12-20 13:15:00,164.0,164.02,163.96,164.01,14700.0,136.7233,136.7399,136.6899,136.7316,14700.0
2010-12-20 13:20:00,164.02,164.03,163.99,164.03,9800.0,136.7399,136.7483,136.7149,136.7483,9800.0
2010-12-20 13:25:00,164.02,164.03,163.95,163.97,34100.0,136.7399,136.7483,136.6816,136.6983,34100.0
2010-12-20 13:30:00,163.96,164.0,163.95,163.95,7000.0,136.6899,136.7233,136.6816,136.6816,7000.0
2010-12-20 13:35:00,163.94,163.96,163.91,163.95,10600.0,136.6733,136.6899,136.6482,136.6816,10600.0
2010-12-20 13:40:00,163.95,164.0,163.95,163.98,11400.0,136.6816,136.7233,136.6816,136.7066,11400.0
2010-12-20 13:45:00,163.97,164.0,163.95,163.97,14400.0,136.6983,136.7233,136.6816,136.6983,14400.0
2010-12-20 13:50:00,163.97,163.97,163.91,163.91,30100.0,136.6983,136.6983,136.6482,136.6482,30100.0
2010-12-20 13:55:00,163.91,163.92,163.89,163.89,6700.0,136.6482,136.6566,136.6316,136.6316,6700.0
2010-12-20 14:00:00,163.9,164.19,163.88,164.12,49500.0,136.6399,136.8817,136.6232,136.8233,49500.0
2010-12-20 14:05:00,164.12,164.33,164.03,164.28,82900.0,136.8233,136.9984,136.7483,136.9567,82900.0
2010-12-20 14:10:00,164.28,164.37,164.23,164.25,55000.0,136.9567,137.0317,136.915,136.9317,55000.0
2010-12-20 14:15:00,164.25,164.27,164.24,164.26,19600.0,136.9317,136.9484,136.9234,136.94,19600.0
2010-12-20 14:20:00,164.27,164.3,164.22,164.22,45900.0,136.9484,136.9734,136.9067,136.9067,45900.0
2010-12-20 14:25:00,164.24,164.26,164.19,164.2,17700.0,136.9234,136.94,136.8817,136.89,17700.0
2010-12-20 14:30:00,164.21,164.25,164.13,164.19,37200.0,136.8983,136.9317,136.8317,136.8817,37200.0
2010-12-20 14:35:00,164.21,164.22,164.14,164.18,28700.0,136.8983,136.9067,136.84,136.8733,28700.0
2010-12-20 14:40:00,164.16,164.19,164.14,164.18,12200.0,136.8567,136.8817,136.84,136.8733,12200.0
2010-12-20 14:45:00,164.2,164.22,164.16,164.16,13300.0,136.89,136.9067,136.8567,136.8567,13300.0
2010-12-20 14:50:00,164.16,164.18,164.1,164.14,11800.0,136.8567,136.8733,136.8066,136.84,11800.0
2010-12-20 14:55:00,164.14,164.14,164.03,164.03,8800.0,136.84,136.84,136.7483,136.7483,8800.0
2010-12-20 15:00:00,164.04,164.07,164.01,164.01,16800.0,136.7566,136.7816,136.7316,136.7316,16800.0
2010-12-20 15:05:00,164.01,164.04,163.84,163.92,40900.0,136.7316,136.7566,136.5899,136.6566,40900.0
2010-12-20 15:10:00,163.91,163.98,163.86,163.98,28900.0,136.6482,136.7066,136.6066,136.7066,28900.0
2010-12-20 15:15:00,163.97,164.0,163.92,163.94,15500.0,136.6983,136.7233,136.6566,136.6733,15500.0
2010-12-20 15:20:00,163.97,163.98,163.82,163.91,27500.0,136.6983,136.7066,136.5732,136.6482,27500.0
2010-12-20 15:25:00,163.92,163.94,163.88,163.9,20000.0,136.6566,136.6733,136.6232,136.6399,20000.0
2010-12-20 15:30:00,163.89,164.03,163.89,164.03,24200.0,136.6316,136.7483,136.6316,136.7483,24200.0
2010-12-20 15:35:00,164.02,164.17,164.01,164.06,50000.0,136.7399,136.865,136.7316,136.7733,50000.0
2010-12-20 15:40:00,164.07,164.15,164.04,164.05,45800.0,136.7816,136.8483,136.7566,136.765,45800.0
2010-12-20 15:45:00,164.07,164.08,163.91,163.92,41900.0,136.7816,136.79,136.6482,136.6566,41900.0
2010-12-20 15:50:00,163.92,164.06,163.9,164.01,49300.0,136.6566,136.7733,136.6399,136.7316,49300.0
2010-12-20 15:55:00,164.0,164.01,163.88,163.9,39500.0,136.7233,136.7316,136.6232,136.6399,39500.0
2010-12-21 09:30:00,164.58,164.78,164.44,164.45,56200.0,137.2068,137.3735,137.0901,137.0984,56200.0
2010-12-21 09:35:00,164.42,164.55,164.32,164.5,37300.0,137.0734,137.1818,136.9901,137.1401,37300.0
2010-12-21 09:40:00,164.49,164.65,164.42,164.47,42500.0,137.1318,137.2652,137.0734,137.1151,42500.0
2010-12-21 09:45:00,164.46,164.52,164.36,164.45,37100.0,137.1068,137.1568,137.0234,137.0984,37100.0
2010-12-21 09:50:00,164.47,164.6,164.43,164.44,17200.0,137.1151,137.2235,137.0818,137.0901,17200.0
2010-12-21 09:55:00,164.45,164.53,164.44,164.53,22300.0,137.0984,137.1651,137.0901,137.1651,22300.0
2010-12-21 10:00:00,164.51,164.56,164.45,164.51,16900.0,137.1485,137.1901,137.0984,137.1485,16900.0
2010-12-21 10:05:00,164.54,164.62,164.5,164.6,17700.0,137.1735,137.2402,137.1401,137.2235,17700.0
2010-12-21 10:10:00,164.59,164.6,164.46,164.47,14400.0,137.2151,137.2235,137.1068,137.1151,14400.0
2010-12-21 10:15:00,164.48,164.65,164.48,164.65,15900.0,137.1234,137.2652,137.1234,137.2652,15900.0
2010-12-21 10:20:00,164.66,164.76,164.63,164.63,36200.0,137.2735,137.3569,137.2485,137.2485,36200.0
2010-12-21 10:25:00,164.62,164.71,164.61,164.63,22400.0,137.2402,137.3152,137.2318,137.2485,22400.0
2010-12-21 10:30:00,164.63,164.66,164.58,164.62,17900.0,137.2485,137.2735,137.2068,137.2402,17900.0
2010-12-21 10:35:00,164.62,164.64,164.56,164.62,16000.0,137.2402,137.2568,137.1901,137.2402,16000.0
2010-12-21 10:40:00,164.62,164.64,164.59,164.61,8400.0,137.2402,137.2568,137.2151,137.2318,8400.0
2010-12-21 10:45:00,164.6,164.64,164.59,164.62,6900.0,137.2235,137.2568,137.2151,137.2402,6900.0
2010-12-21 10:50:00,164.62,164.7,164.62,164.68,9200.0,137.2402,137.3068,137.2402,137.2902,9200.0
2010-12-21 10:55:00,164.69,164.71,164.66,164.67,6100.0,137.2985,137.3152,137.2735,137.2818,6100.0
2010-12-21 11:00:00,164.67,164.7,164.65,164.65,20800.0,137.2818,137.3068,137.2652,137.2652,20800.0
2010-12-21 11:05:00,164.66,164.69,164.64,164.67,14000.0,137.2735,137.2985,137.2568,137.2818,14000.0
2010-12-21 11:10:00,164.68,164.69,164.65,164.68,9700.0,137.2902,137.2985,137.2652,137.2902,9700.0
2010-12-21 11:15:00,164.69,164.7,164.65,164.66,5300.0,137.2985,137.3068,137.2652,137.2735,5300.0
2010-12-21 11:20:00,164.68,164.71,164.65,164.67,18200.0,137.2902,137.3152,137.2652,137.2818,18200.0
2010-12-21 11:25:00,164.67,164.74,164.65,164.74,11400.0,137.2818,137.3402,137.2652,137.3402,11400.0
2010-12-21 11:30:00,164.72,164.77,164.72,164.77,14900.0,137.3235,137.3652,137.3235,137.3652,14900.0
2010-12-21 11:35:00,164.78,164.81,164.75,164.79,20800.0,137.3735,137.3986,137.3485,137.3819,20800.0
2010-12-21 11:40:00,164.82,164.82,164.75,164.76,20000.0,137.4069,137.4069,137.3485,137.3569,20000.0
2010-12-21 11:45:00,164.76,164.78,164.73,164.77,4800.0,137.3569,137.3735,137.3319,137.3652,4800.0
2010-12-21 11:50:00,164.78,164.8,164.75,164.76,5400.0,137.3735,137.3902,137.3485,137.3569,5400.0
2010-12-21 11:55:00,164.75,164.81,164.75,164.79,6900.0,137.3485,137.3986,137.3485,137.3819,6900.0
2010-12-21 12:00:00,164.82,164.83,164.8,164.83,11500.0,137.4069,137.4152,137.3902,137.4152,11500.0
2010-12-21 12:05:00,164.83,164.88,164.83,164.85,9200.0,137.4152,137.4569,137.4152,137.4319,9200.0
2010-12-21 12:10:00,164.86,164.91,164.83,164.85,129900.0,137.4402,137.4819,137.4152,137.4319,129900.0
2010-12-21 12:15:00,164.86,164.89,164.85,164.87,7800.0,137.4402,137.4652,137.4319,137.4486,7800.0
2010-12-21 12:20:00,164.88,164.97,164.88,164.89,11500.0,137.4569,137.5319,137.4569,137.4652,11500.0
2010-12-21 12:25:00,164.89,164.97,164.87,164.97,15600.0,137.4652,137.5319,137.4486,137.5319,15600.0
2010-12-21 12:30:00,164.98,164.99,164.94,164.95,11700.0,137.5403,137.5486,137.5069,137.5153,11700.0
2010-12-21 12:35:00,164.95,165.02,164.91,164.95,67700.0,137.5153,137.5736,137.4819,137.5153,67700.0
2010-12-21 12:40:00,164.95,164.98,164.95,164.98,20900.0,137.5153,137.5403,137.5153,137.5403,20900.0
2010-12-21 12:45:00,164.98,165.02,164.95,164.98,28300.0,137.5403,137.5736,137.5153,137.5403,28300.0
2010-12-21 12:50:00,164.98,165.01,164.98,165.01,4100.0,137.5403,137.5653,137.5403,137.5653,4100.0
2010-12-21 12:55:00,165.01,165.07,165.0,165.06,12000.0,137.5653,137.6153,137.557,137.607,12000.0
2010-12-21 13:00:00,165.06,165.08,165.02,165.05,24300.0,137.607,137.6236,137.5736,137.5986,24300.0
2010-12-21 13:05:00,165.05,165.19,165.05,165.19,103500.0,137.5986,137.7154,137.5986,137.7154,103500.0
2010-12-21 13:10:00,165.19,165.2,165.14,165.18,41500.0,137.7154,137.7237,137.6737,137.707,41500.0
2010-12-21 13:15:00,165.19,165.19,165.13,165.17,37900.0,137.7154,137.7154,137.6653,137.6987,37900.0
2010-12-21 13:20:00,165.16,165.24,165.16,165.22,64700.0,137.6903,137.757,137.6903,137.7404,64700.0
2010-12-21 13:25:00,165.23,165.25,165.17,165.2,38300.0,137.7487,137.7654,137.6987,137.7237,38300.0
2010-12-21 13:30:00,165.2,165.21,165.13,165.15,11200.0,137.7237,137.732,137.6653,137.682,11200.0
2010-12-21 13:35:00,165.15,165.17,165.13,165.17,11500.0,137.682,137.6987,137.6653,137.6987,11500.0
2010-12-21 13:40:00,165.16,165.22,165.16,165.2,11600.0,137.6903,137.7404,137.6903,137.7237,11600.0
2010-12-21 13:45:00,165.2,165.2,165.15,165.17,7600.0,137.7237,137.7237,137.682,137.6987,7600.0
2010-12-21 13:50:00,165.16,165.24,165.15,165.23,16600.0,137.6903,137.757,137.682,137.7487,16600.0
2010-12-21 13:55:00,165.24,165.24,165.2,165.24,7800.0,137.757,137.757,137.7237,137.757,7800.0
2010-12-21 14:00:00,165.24,165.24,165.21,165.21,6500.0,137.757,137.757,137.732,137.732,6500.0
2010-12-21 14:05:00,165.19,165.2,165.15,165.17,25800.0,137.7154,137.7237,137.682,137.6987,25800.0
2010-12-21 14:10:00,165.17,165.2,165.12,165.15,16700.0,137.6987,137.7237,137.657,137.682,16700.0
2010-12-21 14:15:00,165.14,165.16,165.13,165.15,9800.0,137.6737,137.6903,137.6653,137.682,9800.0
2010-12-21 14:20:00,165.14,165.16,165.11,165.13,14800.0,137.6737,137.6903,137.6487,137.6653,14800.0
2010-12-21 14:25:00,165.16,165.19,165.14,165.14,17500.0,137.6903,137.7154,137.6737,137.6737,17500.0
2010-12-21 14:30:00,165.15,165.19,165.12,165.15,18700.0,137.682,137.7154,137.657,137.682,18700.0
2010-12-21 14:35:00,165.15,165.19,165.14,165.18,12000.0,137.682,137.7154,137.6737,137.707,12000.0
2010-12-21 14:40:00,165.18,165.2,165.15,165.16,11800.0,137.707,137.7237,137.682,137.6903,11800.0
2010-12-21 14:45:00,165.15,165.17,165.08,165.08,14300.0,137.682,137.6987,137.6236,137.6236,14300.0
2010-12-21 14:50:00,165.09,165.1,165.02,165.06,14700.0,137.632,137.6403,137.5736,137.607,14700.0
2010-12-21 14:55:00,165.06,165.13,165.06,165.1,28400.0,137.607,137.6653,137.607,137.6403,28400.0
2010-12-21 15:00:00,165.09,165.09,165.03,165.07,12800.0,137.632,137.632,137.582,137.6153,12800.0
2010-12-21 15:05:00,165.08,165.08,165.01,165.01,25300.0,137.6236,137.6236,137.5653,137.5653,25300.0
2010-12-21 15:10:00,165.02,165.09,165.02,165.08,18500.0,137.5736,137.632,137.5736,137.6236,18500.0
2010-12-21 15:15:00,165.07,165.16,165.07,165.15,35500.0,137.6153,137.6903,137.6153,137.682,35500.0
2010-12-21 15:20:00,165.16,165.17,165.14,165.16,8900.0,137.6903,137.6987,137.6737,137.6903,8900.0
2010-12-21 15:25:00,165.16,165.2,165.14,165.18,21200.0,137.6903,137.7237,137.6737,137.707,21200.0
2010-12-21 15:30:00,165.19,165.27,165.17,165.25,30000.0,137.7154,137.782,137.6987,137.7654,30000.0
2010-12-21 15:35:00,165.25,165.28,165.19,165.26,27200.0,137.7654,137.7904,137.7154,137.7737,27200.0
2010-12-21 15:40:00,165.26,165.29,165.22,165.22,24700.0,137.7737,137.7987,137.7404,137.7404,24700.0
2010-12-21 15:45:00,165.22,165.22,165.12,165.13,48000.0,137.7404,137.7404,137.657,137.6653,48000.0
2010-12-21 15:50:00,165.13,165.2,165.12,165.19,33900.0,137.6653,137.7237,137.657,137.7154,33900.0
2010-12-21 15:55:00,165.18,165.2,165.1,165.2,53300.0,137.707,137.7237,137.6403,137.7237,53300.0
2010-12-22 09:30:00,165.42,165.51,165.35,165.36,49700.0,137.9071,137.9821,137.8487,137.8571,49700.0
2010-12-22 09:35:00,165.35,165.51,165.33,165.48,17900.0,137.8487,137.9821,137.8321,137.9571,17900.0
2010-12-22 09:40:00,165.48,165.48,165.25,165.27,41400.0,137.9571,137.9571,137.7654,137.782,41400.0
2010-12-22 09:45:00,165.27,165.32,165.2,165.32,12000.0,137.782,137.8237,137.7237,137.8237,12000.0
2010-12-22 09:50:00,165.29,165.35,165.23,165.31,17900.0,137.7987,137.8487,137.7487,137.8154,17900.0
2010-12-22 09:55:00,165.32,165.57,165.31,165.55,93600.0,137.8237,138.0321,137.8154,138.0155,93600.0
2010-12-22 10:00:00,165.55,165.63,165.35,165.59,37600.0,138.0155,138.0822,137.8487,138.0488,37600.0
2010-12-22 10:05:00,165.58,165.6,165.49,165.6,37400.0,138.0405,138.0572,137.9655,138.0572,37400.0
2010-12-22 10:10:00,165.61,165.7,165.55,165.59,32300.0,138.0655,138.1405,138.0155,138.0488,32300.0
2010-12-22 10:15:00,165.56,165.58,165.46,165.5,12900.0,138.0238,138.0405,137.9404,137.9738,12900.0
2010-12-22 10:20:00,165.5,165.71,165.49,165.6,13800.0,137.9738,138.1489,137.9655,138.0572,13800.0
2010-12-22 10:25:00,165.6,165.7,165.5,165.52,14500.0,138.0572,138.1405,137.9738,137.9905,14500.0
2010-12-22 10:30:00,165.53,165.61,165.5,165.59,21900.0,137.9988,138.0655,137.9738,138.0488,21900.0
2010-12-22 10:35:00,165.62,165.64,165.47,165.6,44200.0,138.0738,138.0905,137.9488,138.0572,44200.0
2010-12-22 10:40:00,165.59,165.61,165.43,165.45,18500.0,138.0488,138.0655,137.9154,137.9321,18500.0
2010-12-22 10:45:00,165.45,165.55,165.42,165.52,17000.0,137.9321,138.0155,137.9071,137.9905,17000.0
2010-12-22 10:50:00,165.53,165.61,165.53,165.6,9600.0,137.9988,138.0655,137.9988,138.0572,9600.0
2010-12-22 10:55:00,165.6,165.71,165.58,165.71,11300.0,138.0572,138.1489,138.0405,138.1489,11300.0
2010-12-22 11:00:00,165.72,165.72,165.63,165.68,12500.0,138.1572,138.1572,138.0822,138.1239,12500.0
2010-12-22 11:05:00,165.69,165.7,165.62,165.62,10000.0,138.1322,138.1405,138.0738,138.0738,10000.0
2010-12-22 11:10:00,165.63,165.67,165.59,165.67,20100.0,138.0822,138.1155,138.0488,138.1155,20100.0
2010-12-22 11:15:00,165.67,165.69,165.64,165.67,12600.0,138.1155,138.1322,138.0905,138.1155,12600.0
2010-12-22 11:20:00,165.66,165.67,165.64,165.65,8800.0,138.1072,138.1155,138.0905,138.0988,8800.0
2010-12-22 11:25:00,165.66,165.78,165.64,165.78,19300.0,138.1072,138.2072,138.0905,138.2072,19300.0
2010-12-22 11:30:00,165.79,165.88,165.79,165.88,19700.0,138.2156,138.2906,138.2156,138.2906,19700.0
2010-12-22 11:35:00,165.88,165.98,165.87,165.97,24700.0,138.2906,138.374,138.2823,138.3656,24700.0
2010-12-22 11:40:00,165.98,165.99,165.95,165.96,21900.0,138.374,138.3823,138.3489,138.3573,21900.0
2010-12-22 11:45:00,165.96,166.0,165.95,165.98,21500.0,138.3573,138.3906,138.3489,138.374,21500.0
2010-12-22 11:50:00,165.98,165.98,165.88,165.89,24700.0,138.374,138.374,138.2906,138.2989,24700.0
2010-12-22 11:55:00,165.89,165.9,165.85,165.85,6700.0,138.2989,138.3073,138.2656,138.2656,6700.0
2010-12-22 12:00:00,165.86,165.94,165.86,165.92,12000.0,138.2739,138.3406,138.2739,138.3239,12000.0
2010-12-22 12:05:00,165.91,165.93,165.89,165.89,15100.0,138.3156,138.3323,138.2989,138.2989,15100.0
2010-12-22 12:10:00,165.9,165.92,165.88,165.89,7100.0,138.3073,138.3239,138.2906,138.2989,7100.0
2010-12-22 12:15:00,165.89,165.95,165.87,165.93,12900.0,138.2989,138.3489,138.2823,138.3323,12900.0
2010-12-22 12:20:00,165.95,166.04,165.94,166.04,22400.0,138.3489,138.424,138.3406,138.424,22400.0
2010-12-22 12:25:00,166.03,166.04,166.02,166.03,12100.0,138.4156,138.424,138.4073,138.4156,12100.0
2010-12-22 12:30:00,166.03,166.07,166.02,166.02,20500.0,138.4156,138.449,138.4073,138.4073,20500.0
2010-12-22 12:35:00,166.02,166.02,165.85,165.86,12200.0,138.4073,138.4073,138.2656,138.2739,12200.0
2010-12-22 12:40:00,165.86,165.86,165.8,165.8,10700.0,138.2739,138.2739,138.2239,138.2239,10700.0
2010-12-22 12:45:00,165.79,165.85,165.79,165.85,9500.0,138.2156,138.2656,138.2156,138.2656,9500.0
2010-12-22 12:50:00,165.86,165.88,165.83,165.87,15100.0,138.2739,138.2906,138.2489,138.2823,15100.0
2010-12-22 12:55:00,165.88,165.9,165.88,165.9,5500.0,138.2906,138.3073,138.2906,138.3073,5500.0
2010-12-22 13:00:00,165.89,165.89,165.82,165.82,6900.0,138.2989,138.2989,138.2406,138.2406,6900.0
2010-12-22 13:05:00,165.83,165.84,165.82,165.84,7700.0,138.2489,138.2572,138.2406,138.2572,7700.0
2010-12-22 13:10:00,165.83,165.83,165.78,165.8,10500.0,138.2489,138.2489,138.2072,138.2239,10500.0
2010-12-22 13:15:00,165.8,165.8,165.74,165.8,12400.0,138.2239,138.2239,138.1739,138.2239,12400.0
2010-12-22 13:20:00,165.79,165.79,165.75,165.75,12900.0,138.2156,138.2156,138.1822,138.1822,12900.0
2010-12-22 13:25:00,165.74,165.79,165.74,165.78,10400.0,138.1739,138.2156,138.1739,138.2072,10400.0
2010-12-22 13:30:00,165.77,165.77,165.71,165.72,24800.0,138.1989,138.1989,138.1489,138.1572,24800.0
2010-12-22 13:35:00,165.71,165.72,165.57,165.57,36300.0,138.1489,138.1572,138.0321,138.0321,36300.0
2010-12-22 13:40:00,165.57,165.58,165.51,165.54,21500.0,138.0321,138.0405,137.9821,138.0071,21500.0
2010-12-22 13:45:00,165.51,165.53,165.4,165.4,37300.0,137.9821,137.9988,137.8904,137.8904,37300.0
2010-12-22 13:50:00,165.39,165.41,165.33,165.37,12100.0,137.8821,137.8988,137.8321,137.8654,12100.0
2010-12-22 13:55:00,165.36,165.45,165.35,165.43,15200.0,137.8571,137.9321,137.8487,137.9154,15200.0
2010-12-22 14:00:00,165.43,165.47,165.42,165.45,95700.0,137.9154,137.9488,137.9071,137.9321,95700.0
2010-12-22 14:05:00,165.45,165.51,165.44,165.51,24000.0,137.9321,137.9821,137.9238,137.9821,24000.0
2010-12-22 14:10:00,165.51,165.54,165.51,165.53,23400.0,137.9821,138.0071,137.9821,137.9988,23400.0
2010-12-22 14:15:00,165.54,165.54,165.48,165.48,17400.0,138.0071,138.0071,137.9571,137.9571,17400.0
2010-12-22 14:20:00,165.48,165.52,165.47,165.52,18500.0,137.9571,137.9905,137.9488,137.9905,18500.0
2010-12-22 14:25:00,165.52,165.6,165.52,165.6,19600.0,137.9905,138.0572,137.9905,138.0572,19600.0
2010-12-22 14:30:00,165.6,165.61,165.55,165.6,21300.0,138.0572,138.0655,138.0155,138.0572,21300.0
2010-12-22 14:35:00,165.6,165.63,165.58,165.63,12500.0,138.0572,138.0822,138.0405,138.0822,12500.0
2010-12-22 14:40:00,165.63,165.63,165.58,165.62,11400.0,138.0822,138.0822,138.0405,138.0738,11400.0
2010-12-22 14:45:00,165.62,165.64,165.6,165.64,11800.0,138.0738,138.0905,138.0572,138.0905,11800.0
2010-12-22 14:50:00,165.63,165.67,165.6,165.65,16000.0,138.0822,138.1155,138.0572,138.0988,16000.0
2010-12-22 14:55:00,165.66,165.69,165.64,165.68,17100.0,138.1072,138.1322,138.0905,138.1239,17100.0
2010-12-22 15:00:00,165.67,165.72,165.65,165.66,13900.0,138.1155,138.1572,138.0988,138.1072,13900.0
2010-12-22 15:05:00,165.65,165.65,165.62,165.63,13600.0,138.0988,138.0988,138.0738,138.0822,13600.0
2010-12-22 15:10:00,165.63,165.65,165.61,165.65,17200.0,138.0822,138.0988,138.0655,138.0988,17200.0
2010-12-22 15:15:00,165.65,165.66,165.59,165.6,14600.0,138.0988,138.1072,138.0488,138.0572,14600.0
2010-12-22 15:20:00,165.61,165.73,165.59,165.73,20000.0,138.0655,138.1655,138.0488,138.1655,20000.0
2010-12-22 15:25:00,165.74,165.74,165.68,165.68,9100.0,138.1739,138.1739,138.1239,138.1239,9100.0
2010-12-22 15:30:00,165.68,165.7,165.6,165.6,9700.0,138.1239,138.1405,138.0572,138.0572,9700.0
2010-12-22 15:35:00,165.59,165.61,165.55,165.58,32500.0,138.0488,138.0655,138.0155,138.0405,32500.0
2010-12-22 15:40:00,165.59,165.71,165.58,165.65,50800.0,138.0488,138.1489,138.0405,138.0988,50800.0
2010-12-22 15:45:00,165.66,165.68,165.48,165.48,74000.0,138.1072,138.1239,137.9571,137.9571,74000.0
2010-12-22 15:50:00,165.48,165.57,165.47,165.55,92600.0,137.9571,138.0321,137.9488,138.0155,92600.0
2010-12-22 15:55:00,165.57,165.63,165.56,165.61,71200.0,138.0321,138.0822,138.0238,138.0655,71200.0
2010-12-23 09:30:00,165.69,165.78,165.56,165.56,96800.0,138.1322,138.2072,138.0238,138.0238,96800.0
2010-12-23 09:35:00,165.55,165.79,165.53,165.79,105000.0,138.0155,138.2156,137.9988,138.2156,105000.0
2010-12-23 09:40:00,165.81,165.84,165.7,165.8,245900.0,138.2322,138.2572,138.1405,138.2239,245900.0
2010-12-23 09:45:00,165.79,165.87,165.73,165.85,75900.0,138.2156,138.2823,138.1655,138.2656,75900.0
2010-12-23 09:50:00,165.85,165.89,165.8,165.84,48100.0,138.2656,138.2989,138.2239,138.2572,48100.0
2010-12-23 09:55:00,165.83,165.87,165.78,165.87,39900.0,138.2489,138.2823,138.2072,138.2823,39900.0
2010-12-23 10:00:00,165.77,165.85,165.77,165.81,11100.0,138.1989,138.2656,138.1989,138.2322,11100.0
2010-12-23 10:05:00,165.81,165.89,165.79,165.84,20800.0,138.2322,138.2989,138.2156,138.2572,20800.0
2010-12-23 10:10:00,165.84,165.84,165.65,165.67,145000.0,138.2572,138.2572,138.0988,138.1155,145000.0
2010-12-23 10:15:00,165.68,165.68,165.52,165.53,73200.0,138.1239,138.1239,137.9905,137.9988,73200.0
2010-12-23 10:20:00,165.53,165.55,165.42,165.51,34900.0,137.9988,138.0155,137.9071,137.9821,34900.0
2010-12-23 10:25:00,165.5,165.55,165.46,165.55,22000.0,137.9738,138.0155,137.9404,138.0155,22000.0
2010-12-23 10:30:00,165.55,165.62,165.53,165.54,19000.0,138.0155,138.0738,137.9988,138.0071,19000.0
2010-12-23 10:35:00,165.53,165.66,165.53,165.61,16400.0,137.9988,138.1072,137.9988,138.0655,16400.0
2010-12-23 10:40:00,165.61,165.63,165.52,165.53,38800.0,138.0655,138.0822,137.9905,137.9988,38800.0
2010-12-23 10:45:00,165.53,165.53,165.44,165.48,19200.0,137.9988,137.9988,137.9238,137.9571,19200.0
2010-12-23 10:50:00,165.49,165.56,165.48,165.55,39500.0,137.9655,138.0238,137.9571,138.0155,39500.0
2010-12-23 10:55:00,165.55,165.56,165.51,165.51,15900.0,138.0155,138.0238,137.9821,137.9821,15900.0
2010-12-23 11:00:00,165.51,165.56,165.51,165.54,9400.0,137.9821,138.0238,137.9821,138.0071,9400.0
2010-12-23 11:05:00,165.54,165.6,165.53,165.56,18000.0,138.0071,138.0572,137.9988,138.0238,18000.0
2010-12-23 11:10:00,165.56,165.57,165.52,165.53,11700.0,138.0238,138.0321,137.9905,137.9988,11700.0
2010-12-23 11:15:00,165.52,165.68,165.52,165.66,32800.0,137.9905,138.1239,137.9905,138.1072,32800.0
2010-12-23 11:20:00,165.66,165.67,165.59,165.59,16300.0,138.1072,138.1155,138.0488,138.0488,16300.0
2010-12-23 11:25:00,165.59,165.67,165.59,165.67,11900.0,138.0488,138.1155,138.0488,138.1155,11900.0
2010-12-23 11:30:00,165.7,165.73,165.65,165.65,22000.0,138.1405,138.1655,138.0988,138.0988,22000.0
2010-12-23 11:35:00,165.66,165.67,165.61,165.64,22700.0,138.1072,138.1155,138.0655,138.0905,22700.0
2010-12-23 11:40:00,165.65,165.65,165.58,165.6,43900.0,138.0988,138.0988,138.0405,138.0572,43900.0
2010-12-23 11:45:00,165.6,165.63,165.58,165.58,12000.0,138.0572,138.0822,138.0405,138.0405,12000.0
2010-12-23 11:50:00,165.58,165.61,165.58,165.58,14400.0,138.0405,138.0655,138.0405,138.0405,14400.0
2010-12-23 11:55:00,165.58,165.62,165.58,165.61,16900.0,138.0405,138.0738,138.0405,138.0655,16900.0
2010-12-23 12:00:00,165.61,165.63,165.59,165.6,6800.0,138.0655,138.0822,138.0488,138.0572,6800.0
2010-12-23 12:05:00,165.59,165.59,165.51,165.51,5800.0,138.0488,138.0488,137.9821,137.9821,5800.0
2010-12-23 12:10:00,165.5,165.51,165.45,165.46,15900.0,137.9738,137.9821,137.9321,137.9404,15900.0
2010-12-23 12:15:00,165.46,165.51,165.46,165.49,4300.0,137.9404,137.9821,137.9404,137.9655,4300.0
2010-12-23 12:20:00,165.49,165.6,165.49,165.59,10900.0,137.9655,138.0572,137.9655,138.0488,10900.0
2010-12-23 12:25:00,165.58,165.58,165.51,165.57,9200.0,138.0405,138.0405,137.9821,138.0321,9200.0
2010-12-23 12:30:00,165.57,165.63,165.56,165.62,12500.0,138.0321,138.0822,138.0238,138.0738,12500.0
2010-12-23 12:35:00,165.62,165.62,165.58,165.6,3100.0,138.0738,138.0738,138.0405,138.0572,3100.0
2010-12-23 12:40:00,165.58,165.58,165.45,165.47,16100.0,138.0405,138.0405,137.9321,137.9488,16100.0
2010-12-23 12:45:00,165.46,165.5,165.44,165.49,5200.0,137.9404,137.9738,137.9238,137.9655,5200.0
2010-12-23 12:50:00,165.49,165.57,165.49,165.56,8100.0,137.9655,138.0321,137.9655,138.0238,8100.0
2010-12-23 12:55:00,165.56,165.57,165.52,165.52,6600.0,138.0238,138.0321,137.9905,137.9905,6600.0
2010-12-23 13:00:00,165.53,165.61,165.52,165.56,16100.0,137.9988,138.0655,137.9905,138.0238,16100.0
2010-12-23 13:05:00,165.55,165.56,165.51,165.55,10300.0,138.0155,138.0238,137.9821,138.0155,10300.0
2010-12-23 13:10:00,165.55,165.62,165.55,165.62,9000.0,138.0155,138.0738,138.0155,138.0738,9000.0
2010-12-23 13:15:00,165.61,165.61,165.6,165.6,1800.0,138.0655,138.0655,138.0572,138.0572,1800.0
2010-12-23 13:20:00,165.6,165.6,165.54,165.56,11500.0,138.0572,138.0572,138.0071,138.0238,11500.0
2010-12-23 13:25:00,165.54,165.56,165.49,165.52,11500.0,138.0071,138.0238,137.9655,137.9905,11500.0
2010-12-23 13:30:00,165.52,165.54,165.48,165.52,8400.0,137.9905,138.0071,137.9571,137.9905,8400.0
2010-12-23 13:35:00,165.5,165.55,165.48,165.53,1900.0,137.9738,138.0155,137.9571,137.9988,1900.0
2010-12-23 13:40:00,165.54,165.54,165.47,165.48,3400.0,138.0071,138.0071,137.9488,137.9571,3400.0
2010-12-23 13:45:00,165.47,165.47,165.37,165.39,9400.0,137.9488,137.9488,137.8654,137.8821,9400.0
2010-12-23 13:50:00,165.39,165.39,165.35,165.36,8500.0,137.8821,137.8821,137.8487,137.8571,8500.0
2010-12-23 13:55:00,165.36,165.38,165.36,165.36,800.0,137.8571,137.8738,137.8571,137.8571,800.0
2010-12-23 14:00:00,165.37,165.43,165.37,165.41,5800.0,137.8654,137.9154,137.8654,137.8988,5800.0
2010-12-23 14:05:00,165.41,165.43,165.31,165.34,16500.0,137.8988,137.9154,137.8154,137.8404,16500.0
2010-12-23 14:10:00,165.33,165.35,165.31,165.33,10900.0,137.8321,137.8487,137.8154,137.8321,10900.0
2010-12-23 14:15:00,165.32,165.32,165.24,165.25,30500.0,137.8237,137.8237,137.757,137.7654,30500.0
2010-12-23 14:20:00,165.25,165.26,165.16,165.18,29700.0,137.7654,137.7737,137.6903,137.707,29700.0
2010-12-23 14:25:00,165.17,165.23,165.13,165.2,62500.0,137.6987,137.7487,137.6653,137.7237,62500.0
2010-12-23 14:30:00,165.21,165.29,165.2,165.29,13600.0,137.732,137.7987,137.7237,137.7987,13600.0
2010-12-23 14:35:00,165.28,165.32,165.25,165.29,20300.0,137.7904,137.8237,137.7654,137.7987,20300.0
2010-12-23 14:40:00,165.29,165.33,165.28,165.31,8100.0,137.7987,137.8321,137.7904,137.8154,8100.0
2010-12-23 14:45:00,165.31,165.32,165.24,165.24,22600.0,137.8154,137.8237,137.757,137.757,22600.0
2010-12-23 14:50:00,165.25,165.3,165.23,165.29,10800.0,137.7654,137.8071,137.7487,137.7987,10800.0
2010-12-23 14:55:00,165.29,165.36,165.28,165.36,5800.0,137.7987,137.8571,137.7904,137.8571,5800.0
2010-12-23 15:00:00,165.35,165.35,165.26,165.26,10900.0,137.8487,137.8487,137.7737,137.7737,10900.0
2010-12-23 15:05:00,165.27,165.39,165.27,165.38,6800.0,137.782,137.8821,137.782,137.8738,6800.0
2010-12-23 15:10:00,165.39,165.43,165.39,165.43,6600.0,137.8821,137.9154,137.8821,137.9154,6600.0
2010-12-23 15:15:00,165.43,165.46,165.43,165.46,4100.0,137.9154,137.9404,137.9154,137.9404,4100.0
2010-12-23 15:20:00,165.45,165.48,165.42,165.42,9600.0,137.9321,137.9571,137.9071,137.9071,9600.0
2010-12-23 15:25:00,165.42,165.55,165.4,165.55,15600.0,137.9071,138.0155,137.8904,138.0155,15600.0
2010-12-23 15:30:00,165.55,165.57,165.47,165.47,17500.0,138.0155,138.0321,137.9488,137.9488,17500.0
2010-12-23 15:35:00,165.46,165.48,165.37,165.44,13200.0,137.9404,137.9571,137.8654,137.9238,13200.0
2010-12-23 15:40:00,165.45,165.48,165.43,165.43,12100.0,137.9321,137.9571,137.9154,137.9154,12100.0
2010-12-23 15:45:00,165.42,165.42,165.21,165.29,37000.0,137.9071,137.9071,137.732,137.7987,37000.0
2010-12-23 15:50:00,165.29,165.29,165.22,165.27,16700.0,137.7987,137.7987,137.7404,137.782,16700.0
2010-12-23 15:55:00,165.26,165.34,165.23,165.34,153100.0,137.7737,137.8404,137.7487,137.8404,153100.0
2010-12-27 09:30:00,164.77,165.0,164.47,164.48,54300.0,137.3652,137.557,137.1151,137.1234,54300.0
2010-12-27 09:35:00,164.5,164.5,164.37,164.44,37200.0,137.1401,137.1401,137.0317,137.0901,37200.0
2010-12-27 09:40:00,164.41,164.41,164.13,164.21,53400.0,137.0651,137.0651,136.8317,136.8983,53400.0
2010-12-27 09:45:00,164.2,164.24,164.12,164.18,34700.0,136.89,136.9234,136.8233,136.8733,34700.0
2010-12-27 09:50:00,164.18,164.22,164.13,164.21,45300.0,136.8733,136.9067,136.8317,136.8983,45300.0
2010-12-27 09:55:00,164.21,164.34,164.2,164.31,48600.0,136.8983,137.0067,136.89,136.9817,48600.0
2010-12-27 10:00:00,164.31,164.37,164.27,164.35,11600.0,136.9817,137.0317,136.9484,137.0151,11600.0
2010-12-27 10:05:00,164.32,164.35,164.26,164.27,5900.0,136.9901,137.0151,136.94,136.9484,5900.0
2010-12-27 10:10:00,164.29,164.51,164.29,164.5,20000.0,136.965,137.1485,136.965,137.1401,20000.0
2010-12-27 10:15:00,164.51,164.66,164.49,164.55,16900.0,137.1485,137.2735,137.1318,137.1818,16900.0
2010-12-27 10:20:00,164.56,164.61,164.48,164.6,20700.0,137.1901,137.2318,137.1234,137.2235,20700.0
2010-12-27 10:25:00,164.6,164.66,164.6,164.61,17600.0,137.2235,137.2735,137.2235,137.2318,17600.0
2010-12-27 10:30:00,164.64,164.66,164.58,164.61,11900.0,137.2568,137.2735,137.2068,137.2318,11900.0
2010-12-27 10:35:00,164.61,164.63,164.56,164.63,15500.0,137.2318,137.2485,137.1901,137.2485,15500.0
2010-12-27 10:40:00,164.62,164.65,164.59,164.62,9700.0,137.2402,137.2652,137.2151,137.2402,9700.0
2010-12-27 10:45:00,164.63,164.7,164.57,164.67,111200.0,137.2485,137.3068,137.1985,137.2818,111200.0
2010-12-27 10:50:00,164.68,164.71,164.64,164.66,55000.0,137.2902,137.3152,137.2568,137.2735,55000.0
2010-12-27 10:55:00,164.66,164.69,164.63,164.69,34200.0,137.2735,137.2985,137.2485,137.2985,34200.0
2010-12-27 11:00:00,164.69,164.75,164.69,164.73,14800.0,137.2985,137.3485,137.2985,137.3319,14800.0
2010-12-27 11:05:00,164.73,164.78,164.72,164.78,15800.0,137.3319,137.3735,137.3235,137.3735,15800.0
2010-12-27 11:10:00,164.78,164.84,164.78,164.82,14700.0,137.3735,137.4236,137.3735,137.4069,14700.0
2010-12-27 11:15:00,164.82,164.92,164.82,164.91,16900.0,137.4069,137.4903,137.4069,137.4819,16900.0
2010-12-27 11:20:00,164.91,164.93,164.9,164.9,7800.0,137.4819,137.4986,137.4736,137.4736,7800.0
2010-12-27 11:25:00,164.88,164.88,164.79,164.79,12400.0,137.4569,137.4569,137.3819,137.3819,12400.0
2010-12-27 11:30:00,164.81,164.89,164.79,164.8,21500.0,137.3986,137.4652,137.3819,137.3902,21500.0
2010-12-27 11:35:00,164.81,164.85,164.79,164.85,17800.0,137.3986,137.4319,137.3819,137.4319,17800.0
2010-12-27 11:40:00,164.86,164.92,164.85,164.89,19000.0,137.4402,137.4903,137.4319,137.4652,19000.0
2010-12-27 11:45:00,164.87,164.94,164.85,164.93,13400.0,137.4486,137.5069,137.4319,137.4986,13400.0
2010-12-27 11:50:00,164.93,164.97,164.93,164.95,27100.0,137.4986,137.5319,137.4986,137.5153,27100.0
2010-12-27 11:55:00,164.95,164.99,164.93,164.96,35300.0,137.5153,137.5486,137.4986,137.5236,35300.0
2010-12-27 12:00:00,164.96,165.04,164.95,165.0,27500.0,137.5236,137.5903,137.5153,137.557,27500.0
2010-12-27 12:05:00,165.01,165.07,165.01,165.07,2600.0,137.5653,137.6153,137.5653,137.6153,2600.0
2010-12-27 12:10:00,165.08,165.14,165.07,165.1,11700.0,137.6236,137.6737,137.6153,137.6403,11700.0
2010-12-27 12:15:00,165.1,165.11,165.06,165.1,20200.0,137.6403,137.6487,137.607,137.6403,20200.0
2010-12-27 12:20:00,165.09,165.11,165.08,165.09,1000.0,137.632,137.6487,137.6236,137.632,1000.0
2010-12-27 12:25:00,165.1,165.15,165.1,165.13,9500.0,137.6403,137.682,137.6403,137.6653,9500.0
2010-12-27 12:30:00,165.14,165.17,165.12,165.13,6700.0,137.6737,137.6987,137.657,137.6653,6700.0
2010-12-27 12:35:00,165.13,165.16,165.1,165.13,13800.0,137.6653,137.6903,137.6403,137.6653,13800.0
2010-12-27 12:40:00,165.13,165.14,165.11,165.11,2700.0,137.6653,137.6737,137.6487,137.6487,2700.0
2010-12-27 12:45:00,165.13,165.13,165.11,165.12,5500.0,137.6653,137.6653,137.6487,137.657,5500.0
2010-12-27 12:50:00,165.12,165.13,165.08,165.1,20600.0,137.657,137.6653,137.6236,137.6403,20600.0
2010-12-27 12:55:00,165.1,165.14,165.09,165.13,16200.0,137.6403,137.6737,137.632,137.6653,16200.0
2010-12-27 13:00:00,165.11,165.15,165.11,165.15,5500.0,137.6487,137.682,137.6487,137.682,5500.0
2010-12-27 13:05:00,165.15,165.24,165.15,165.19,18200.0,137.682,137.757,137.682,137.7154,18200.0
2010-12-27 13:10:00,165.19,165.41,165.18,165.31,52200.0,137.7154,137.8988,137.707,137.8154,52200.0
2010-12-27 13:15:00,165.3,165.38,165.29,165.32,19600.0,137.8071,137.8738,137.7987,137.8237,19600.0
2010-12-27 13:20:00,165.31,165.38,165.31,165.37,14100.0,137.8154,137.8738,137.8154,137.8654,14100.0
2010-12-27 13:25:00,165.37,165.51,165.37,165.43,35400.0,137.8654,137.9821,137.8654,137.9154,35400.0
2010-12-27 13:30:00,165.43,165.48,165.43,165.48,4500.0,137.9154,137.9571,137.9154,137.9571,4500.0
2010-12-27 13:35:00,165.47,165.48,165.4,165.43,18600.0,137.9488,137.9571,137.8904,137.9154,18600.0
2010-12-27 13:40:00,165.43,165.44,165.4,165.41,7600.0,137.9154,137.9238,137.8904,137.8988,7600.0
2010-12-27 13:45:00,165.41,165.44,165.4,165.42,4900.0,137.8988,137.9238,137.8904,137.9071,4900.0
2010-12-27 13:50:00,165.41,165.45,165.41,165.44,4700.0,137.8988,137.9321,137.8988,137.9238,4700.0
2010-12-27 13:55:00,165.44,165.52,165.43,165.51,8800.0,137.9238,137.9905,137.9154,137.9821,8800.0
2010-12-27 14:00:00,165.51,165.51,165.43,165.44,4400.0,137.9821,137.9821,137.9154,137.9238,4400.0
2010-12-27 14:05:00,165.43,165.47,165.43,165.47,3500.0,137.9154,137.9488,137.9154,137.9488,3500.0
2010-12-27 14:10:00,165.46,165.47,165.38,165.4,7500.0,137.9404,137.9488,137.8738,137.8904,7500.0
2010-12-27 14:15:00,165.39,165.4,165.38,165.4,8300.0,137.8821,137.8904,137.8738,137.8904,8300.0
2010-12-27 14:20:00,165.39,165.4,165.36,165.36,1900.0,137.8821,137.8904,137.8571,137.8571,1900.0
2010-12-27 14:25:00,165.37,165.4,165.37,165.4,3600.0,137.8654,137.8904,137.8654,137.8904,3600.0
2010-12-27 14:30:00,165.4,165.46,165.4,165.46,7500.0,137.8904,137.9404,137.8904,137.9404,7500.0
2010-12-27 14:35:00,165.46,165.51,165.46,165.5,4700.0,137.9404,137.9821,137.9404,137.9738,4700.0
2010-12-27 14:40:00,165.5,165.54,165.49,165.54,6500.0,137.9738,138.0071,137.9655,138.0071,6500.0
2010-12-27 14:45:00,165.54,165.56,165.54,165.56,2500.0,138.0071,138.0238,138.0071,138.0238,2500.0
2010-12-27 14:50:00,165.54,165.54,165.5,165.5,3600.0,138.0071,138.0071,137.9738,137.9738,3600.0
2010-12-27 14:55:00,165.51,165.52,165.42,165.42,7600.0,137.9821,137.9905,137.9071,137.9071,7600.0
2010-12-27 15:00:00,165.41,165.46,165.35,165.46,9000.0,137.8988,137.9404,137.8487,137.9404,9000.0
2010-12-27 15:05:00,165.48,165.52,165.47,165.47,4500.0,137.9571,137.9905,137.9488,137.9488,4500.0
2010-12-27 15:10:00,165.47,165.47,165.45,165.47,700.0,137.9488,137.9488,137.9321,137.9488,700.0
2010-12-27 15:15:00,165.47,165.47,165.42,165.45,6800.0,137.9488,137.9488,137.9071,137.9321,6800.0
2010-12-27 15:20:00,165.44,165.45,165.43,165.43,5900.0,137.9238,137.9321,137.9154,137.9154,5900.0
2010-12-27 15:25:00,165.44,165.53,165.44,165.49,9400.0,137.9238,137.9988,137.9238,137.9655,9400.0
2010-12-27 15:30:00,165.48,165.55,165.48,165.54,12600.0,137.9571,138.0155,137.9571,138.0071,12600.0
2010-12-27 15:35:00,165.53,165.53,165.44,165.44,17300.0,137.9988,137.9988,137.9238,137.9238,17300.0
2010-12-27 15:40:00,165.44,165.52,165.41,165.51,22100.0,137.9238,137.9905,137.8988,137.9821,22100.0
2010-12-27 15:45:00,165.51,165.55,165.46,165.47,16900.0,137.9821,138.0155,137.9404,137.9488,16900.0
2010-12-27 15:50:00,165.47,165.51,165.41,165.46,14900.0,137.9488,137.9821,137.8988,137.9404,14900.0
2010-12-27 15:55:00,165.47,165.47,165.39,165.45,30400.0,137.9488,137.9488,137.8821,137.9321,30400.0
2010-12-28 09:30:00,165.68,165.82,165.41,165.41,81500.0,138.1239,138.2406,137.8988,137.8988,81500.0
2010-12-28 09:35:00,165.41,165.48,165.12,165.13,58200.0,137.8988,137.9571,137.657,137.6653,58200.0
2010-12-28 09:40:00,165.16,165.33,165.13,165.13,57400.0,137.6903,137.8321,137.6653,137.6653,57400.0
2010-12-28 09:45:00,165.13,165.25,165.13,165.24,22200.0,137.6653,137.7654,137.6653,137.757,22200.0
2010-12-28 09:50:00,165.25,165.31,165.21,165.21,11700.0,137.7654,137.8154,137.732,137.732,11700.0
2010-12-28 09:55:00,165.19,165.21,165.04,165.16,24500.0,137.7154,137.732,137.5903,137.6903,24500.0
2010-12-28 10:00:00,165.1,165.2,164.96,165.12,43500.0,137.6403,137.7237,137.5236,137.657,43500.0
2010-12-28 10:05:00,165.1,165.12,164.77,164.89,24600.0,137.6403,137.657,137.3652,137.4652,24600.0
2010-12-28 10:10:00,164.87,164.89,164.72,164.75,19100.0,137.4486,137.4652,137.3235,137.3485,19100.0
2010-12-28 10:15:00,164.74,164.89,164.73,164.89,20300.0,137.3402,137.4652,137.3319,137.4652,20300.0
2010-12-28 10:20:00,164.9,164.91,164.86,164.91,13800.0,137.4736,137.4819,137.4402,137.4819,13800.0
2010-12-28 10:25:00,164.92,165.08,164.91,165.07,14300.0,137.4903,137.6236,137.4819,137.6153,14300.0
2010-12-28 10:30:00,165.07,165.07,164.91,164.91,9000.0,137.6153,137.6153,137.4819,137.4819,9000.0
2010-12-28 10:35:00,164.93,165.08,164.92,165.06,8900.0,137.4986,137.6236,137.4903,137.607,8900.0
2010-12-28 10:40:00,165.07,165.07,165.02,165.04,11900.0,137.6153,137.6153,137.5736,137.5903,11900.0
2010-12-28 10:45:00,165.03,165.09,164.91,164.91,105500.0,137.582,137.632,137.4819,137.4819,105500.0
2010-12-28 10:50:00,164.91,164.93,164.78,164.86,31500.0,137.4819,137.4986,137.3735,137.4402,31500.0
2010-12-28 10:55:00,164.85,164.85,164.74,164.75,63400.0,137.4319,137.4319,137.3402,137.3485,63400.0
2010-12-28 11:00:00,164.75,164.88,164.74,164.85,37000.0,137.3485,137.4569,137.3402,137.4319,37000.0
2010-12-28 11:05:00,164.85,164.9,164.75,164.89,26000.0,137.4319,137.4736,137.3485,137.4652,26000.0
2010-12-28 11:10:00,164.91,164.96,164.91,164.91,9000.0,137.4819,137.5236,137.4819,137.4819,9000.0
2010-12-28 11:15:00,164.9,165.02,164.88,165.01,13100.0,137.4736,137.5736,137.4569,137.5653,13100.0
2010-12-28 11:20:00,165.0,165.02,164.99,164.99,6700.0,137.557,137.5736,137.5486,137.5486,6700.0
2010-12-28 11:25:00,164.99,165.01,164.93,164.95,9600.0,137.5486,137.5653,137.4986,137.5153,9600.0
2010-12-28 11:30:00,164.94,164.94,164.87,164.9,8400.0,137.5069,137.5069,137.4486,137.4736,8400.0
2010-12-28 11:35:00,164.91,165.03,164.9,165.01,13000.0,137.4819,137.582,137.4736,137.5653,13000.0
2010-12-28 11:40:00,165.0,165.01,164.89,164.94,36700.0,137.557,137.5653,137.4652,137.5069,36700.0
2010-12-28 11:45:00,164.94,164.95,164.9,164.92,9500.0,137.5069,137.5153,137.4736,137.4903,9500.0
2010-12-28 11:50:00,164.92,164.98,164.92,164.95,9700.0,137.4903,137.5403,137.4903,137.5153,9700.0
2010-12-28 11:55:00,164.95,164.96,164.89,164.94,14600.0,137.5153,137.5236,137.4652,137.5069,14600.0
2010-12-28 12:00:00,164.92,164.94,164.87,164.93,11100.0,137.4903,137.5069,137.4486,137.4986,11100.0
2010-12-28 12:05:00,164.94,164.96,164.91,164.91,44600.0,137.5069,137.5236,137.4819,137.4819,44600.0
2010-12-28 12:10:00,164.91,165.04,164.91,164.99,19900.0,137.4819,137.5903,137.4819,137.5486,19900.0
2010-12-28 12:15:00,164.99,165.04,164.98,165.02,17700.0,137.5486,137.5903,137.5403,137.5736,17700.0
2010-12-28 12:20:00,165.02,165.04,164.96,164.99,10600.0,137.5736,137.5903,137.5236,137.5486,10600.0
2010-12-28 12:25:00,165.0,165.09,165.0,165.08,74600.0,137.557,137.632,137.557,137.6236,74600.0
2010-12-28 12:30:00,165.08,165.11,165.07,165.08,7200.0,137.6236,137.6487,137.6153,137.6236,7200.0
2010-12-28 12:35:00,165.08,165.1,165.03,165.05,14400.0,137.6236,137.6403,137.582,137.5986,14400.0
2010-12-28 12:40:00,165.06,165.1,165.06,165.1,12600.0,137.607,137.6403,137.607,137.6403,12600.0
2010-12-28 12:45:00,165.1,165.1,165.05,165.06,14000.0,137.6403,137.6403,137.5986,137.607,14000.0
2010-12-28 12:50:00,165.06,165.07,165.05,165.07,10800.0,137.607,137.6153,137.5986,137.6153,10800.0
2010-12-28 12:55:00,165.07,165.09,165.06,165.09,20900.0,137.6153,137.632,137.607,137.632,20900.0
2010-12-28 13:00:00,165.09,165.14,165.07,165.08,35800.0,137.632,137.6737,137.6153,137.6236,35800.0
2010-12-28 13:05:00,165.07,165.1,165.07,165.1,32000.0,137.6153,137.6403,137.6153,137.6403,32000.0
2010-12-28 13:10:00,165.1,165.14,165.08,165.1,28800.0,137.6403,137.6737,137.6236,137.6403,28800.0
2010-12-28 13:15:00,165.09,165.12,165.08,165.1,41500.0,137.632,137.657,137.6236,137.6403,41500.0
2010-12-28 13:20:00,165.1,165.15,165.08,165.15,52300.0,137.6403,137.682,137.6236,137.682,52300.0
2010-12-28 13:25:00,165.15,165.15,165.11,165.12,6000.0,137.682,137.682,137.6487,137.657,6000.0
2010-12-28 13:30:00,165.12,165.14,165.09,165.12,99800.0,137.657,137.6737,137.632,137.657,99800.0
2010-12-28 13:35:00,165.12,165.21,165.12,165.2,38100.0,137.657,137.732,137.657,137.7237,38100.0
2010-12-28 13:40:00,165.2,165.2,165.16,165.16,18600.0,137.7237,137.7237,137.6903,137.6903,18600.0
2010-12-28 13:45:00,165.17,165.19,165.17,165.19,7600.0,137.6987,137.7154,137.6987,137.7154,7600.0
2010-12-28 13:50:00,165.18,165.21,165.18,165.19,19700.0,137.707,137.732,137.707,137.7154,19700.0
2010-12-28 13:55:00,165.18,165.2,165.17,165.2,14400.0,137.707,137.7237,137.6987,137.7237,14400.0
2010-12-28 14:00:00,165.2,165.44,165.18,165.2,225700.0,137.7237,137.9238,137.707,137.7237,225700.0
2010-12-28 14:05:00,165.19,165.24,165.19,165.24,11400.0,137.7154,137.757,137.7154,137.757,11400.0
2010-12-28 14:10:00,165.23,165.24,165.21,165.23,8900.0,137.7487,137.757,137.732,137.7487,8900.0
2010-12-28 14:15:00,165.24,165.25,165.21,165.23,8900.0,137.757,137.7654,137.732,137.7487,8900.0
2010-12-28 14:20:00,165.23,165.25,165.22,165.24,8200.0,137.7487,137.7654,137.7404,137.757,8200.0
2010-12-28 14:25:00,165.23,165.26,165.23,165.23,10200.0,137.7487,137.7737,137.7487,137.7487,10200.0
2010-12-28 14:30:00,165.21,165.21,165.17,165.17,24500.0,137.732,137.732,137.6987,137.6987,24500.0
2010-12-28 14:35:00,165.18,165.2,165.16,165.19,9600.0,137.707,137.7237,137.6903,137.7154,9600.0
2010-12-28 14:40:00,165.18,165.22,165.17,165.22,17100.0,137.707,137.7404,137.6987,137.7404,17100.0
2010-12-28 14:45:00,165.21,165.24,165.21,165.23,5000.0,137.732,137.757,137.732,137.7487,5000.0
2010-12-28 14:50:00,165.23,165.26,165.22,165.25,6600.0,137.7487,137.7737,137.7404,137.7654,6600.0
2010-12-28 14:55:00,165.25,165.33,165.25,165.32,36600.0,137.7654,137.8321,137.7654,137.8237,36600.0
2010-12-28 15:00:00,165.32,165.36,165.31,165.34,45800.0,137.8237,137.8571,137.8154,137.8404,45800.0
2010-12-28 15:05:00,165.34,165.37,165.33,165.34,59200.0,137.8404,137.8654,137.8321,137.8404,59200.0
2010-12-28 15:10:00,165.34,165.35,165.29,165.35,43000.0,137.8404,137.8487,137.7987,137.8487,43000.0
2010-12-28 15:15:00,165.34,165.36,165.29,165.31,46300.0,137.8404,137.8571,137.7987,137.8154,46300.0
2010-12-28 15:20:00,165.31,165.31,165.26,165.29,45000.0,137.8154,137.8154,137.7737,137.7987,45000.0
2010-12-28 15:25:00,165.28,165.32,165.26,165.27,32400.0,137.7904,137.8237,137.7737,137.782,32400.0
2010-12-28 15:30:00,165.27,165.28,165.23,165.24,12800.0,137.782,137.7904,137.7487,137.757,12800.0
2010-12-28 15:35:00,165.26,165.26,165.18,165.21,48400.0,137.7737,137.7737,137.707,137.732,48400.0
2010-12-28 15:40:00,165.21,165.27,165.21,165.27,15000.0,137.732,137.782,137.732,137.782,15000.0
2010-12-28 15:45:00,165.26,165.26,165.22,165.23,62400.0,137.7737,137.7737,137.7404,137.7487,62400.0
2010-12-28 15:50:00,165.23,165.28,165.22,165.24,23700.0,137.7487,137.7904,137.7404,137.757,23700.0
2010-12-28 15:55:00,165.25,165.25,165.11,165.11,123800.0,137.7654,137.7654,137.6487,137.6487,123800.0
2010-12-29 09:30:00,165.46,165.6,165.33,165.52,171200.0,137.9404,138.0572,137.8321,137.9905,171200.0
2010-12-29 09:35:00,165.52,165.64,165.48,165.56,144700.0,137.9905,138.0905,137.9571,138.0238,144700.0
2010-12-29 09:40:00,165.52,165.58,165.39,165.43,29700.0,137.9905,138.0405,137.8821,137.9154,29700.0
2010-12-29 09:45:00,165.45,165.6,165.45,165.57,8400.0,137.9321,138.0572,137.9321,138.0321,8400.0
2010-12-29 09:50:00,165.57,165.73,165.49,165.73,12600.0,138.0321,138.1655,137.9655,138.1655,12600.0
2010-12-29 09:55:00,165.7,165.74,165.68,165.73,6000.0,138.1405,138.1739,138.1239,138.1655,6000.0
2010-12-29 10:00:00,165.72,165.8,165.71,165.8,6100.0,138.1572,138.2239,138.1489,138.2239,6100.0
2010-12-29 10:05:00,165.8,165.83,165.74,165.74,6700.0,138.2239,138.2489,138.1739,138.1739,6700.0
2010-12-29 10:10:00,165.74,165.85,165.74,165.85,10600.0,138.1739,138.2656,138.1739,138.2656,10600.0
2010-12-29 10:15:00,165.85,165.85,165.76,165.79,5100.0,138.2656,138.2656,138.1905,138.2156,5100.0
2010-12-29 10:20:00,165.81,165.83,165.8,165.8,4700.0,138.2322,138.2489,138.2239,138.2239,4700.0
2010-12-29 10:25:00,165.79,165.81,165.63,165.68,16300.0,138.2156,138.2322,138.0822,138.1239,16300.0
2010-12-29 10:30:00,165.69,165.71,165.68,165.69,9700.0,138.1322,138.1489,138.1239,138.1322,9700.0
2010-12-29 10:35:00,165.68,165.7,165.59,165.61,11700.0,138.1239,138.1405,138.0488,138.0655,11700.0
2010-12-29 10:40:00,165.6,165.7,165.6,165.7,11500.0,138.0572,138.1405,138.0572,138.1405,11500.0
2010-12-29 10:45:00,165.69,165.74,165.65,165.74,13200.0,138.1322,138.1739,138.0988,138.1739,13200.0
2010-12-29 10:50:00,165.74,165.76,165.7,165.71,8000.0,138.1739,138.1905,138.1405,138.1489,8000.0
2010-12-29 10:55:00,165.72,165.73,165.61,165.61,12700.0,138.1572,138.1655,138.0655,138.0655,12700.0
2010-12-29 11:00:00,165.65,165.65,165.62,165.64,4300.0,138.0988,138.0988,138.0738,138.0905,4300.0
2010-12-29 11:05:00,165.64,165.64,165.59,165.59,4500.0,138.0905,138.0905,138.0488,138.0488,4500.0
2010-12-29 11:10:00,165.62,165.62,165.56,165.57,5400.0,138.0738,138.0738,138.0238,138.0321,5400.0
2010-12-29 11:15:00,165.56,165.59,165.49,165.53,13100.0,138.0238,138.0488,137.9655,137.9988,13100.0
2010-12-29 11:20:00,165.53,165.58,165.49,165.57,5300.0,137.9988,138.0405,137.9655,138.0321,5300.0
2010-12-29 11:25:00,165.58,165.62,165.57,165.61,4600.0,138.0405,138.0738,138.0321,138.0655,4600.0
2010-12-29 11:30:00,165.6,165.69,165.6,165.64,18600.0,138.0572,138.1322,138.0572,138.0905,18600.0
2010-12-29 11:35:00,165.66,165.71,165.65,165.69,7600.0,138.1072,138.1489,138.0988,138.1322,7600.0
2010-12-29 11:40:00,165.69,165.71,165.66,165.68,13200.0,138.1322,138.1489,138.1072,138.1239,13200.0
2010-12-29 11:45:00,165.69,165.72,165.66,165.66,5200.0,138.1322,138.1572,138.1072,138.1072,5200.0
2010-12-29 11:50:00,165.64,165.68,165.64,165.67,2400.0,138.0905,138.1239,138.0905,138.1155,2400.0
2010-12-29 11:55:00,165.67,165.69,165.62,165.68,9800.0,138.1155,138.1322,138.0738,138.1239,9800.0
2010-12-29 12:00:00,165.66,165.72,165.66,165.68,6700.0,138.1072,138.1572,138.1072,138.1239,6700.0
2010-12-29 12:05:00,165.68,165.8,165.67,165.8,58100.0,138.1239,138.2239,138.1155,138.2239,58100.0
2010-12-29 12:10:00,165.79,165.79,165.75,165.75,4200.0,138.2156,138.2156,138.1822,138.1822,4200.0
2010-12-29 12:15:00,165.74,165.75,165.74,165.74,3100.0,138.1739,138.1822,138.1739,138.1739,3100.0
2010-12-29 12:20:00,165.74,165.75,165.73,165.73,3600.0,138.1739,138.1822,138.1655,138.1655,3600.0
2010-12-29 12:25:00,165.72,165.73,165.72,165.72,800.0,138.1572,138.1655,138.1572,138.1572,800.0
2010-12-29 12:30:00,165.72,165.76,165.72,165.75,3500.0,138.1572,138.1905,138.1572,138.1822,3500.0
2010-12-29 12:35:00,165.74,165.75,165.73,165.75,9400.0,138.1739,138.1822,138.1655,138.1822,9400.0
2010-12-29 12:40:00,165.75,165.76,165.73,165.74,1500.0,138.1822,138.1905,138.1655,138.1739,1500.0
2010-12-29 12:45:00,165.73,165.78,165.73,165.75,4700.0,138.1655,138.2072,138.1655,138.1822,4700.0
2010-12-29 12:50:00,165.74,165.76,165.73,165.73,6200.0,138.1739,138.1905,138.1655,138.1655,6200.0
2010-12-29 12:55:00,165.74,165.78,165.74,165.78,6800.0,138.1739,138.2072,138.1739,138.2072,6800.0
2010-12-29 13:00:00,165.76,165.8,165.75,165.76,38600.0,138.1905,138.2239,138.1822,138.1905,38600.0
2010-12-29 13:05:00,165.75,165.79,165.75,165.79,6600.0,138.1822,138.2156,138.1822,138.2156,6600.0
2010-12-29 13:10:00,165.79,165.8,165.73,165.73,2300.0,138.2156,138.2239,138.1655,138.1655,2300.0
2010-12-29 13:15:00,165.75,165.79,165.75,165.77,5900.0,138.1822,138.2156,138.1822,138.1989,5900.0
2010-12-29 13:20:00,165.78,165.8,165.77,165.79,4400.0,138.2072,138.2239,138.1989,138.2156,4400.0
2010-12-29 13:25:00,165.78,165.78,165.76,165.76,2400.0,138.2072,138.2072,138.1905,138.1905,2400.0
2010-12-29 13:30:00,165.75,165.76,165.73,165.75,7200.0,138.1822,138.1905,138.1655,138.1822,7200.0
2010-12-29 13:35:00,165.75,165.76,165.75,165.75,1400.0,138.1822,138.1905,138.1822,138.1822,1400.0
2010-12-29 13:40:00,165.76,165.78,165.75,165.78,1200.0,138.1905,138.2072,138.1822,138.2072,1200.0
2010-12-29 13:45:00,165.79,165.83,165.78,165.8,28000.0,138.2156,138.2489,138.2072,138.2239,28000.0
2010-12-29 13:50:00,165.79,165.81,165.79,165.8,5000.0,138.2156,138.2322,138.2156,138.2239,5000.0
2010-12-29 13:55:00,165.81,165.81,165.79,165.8,4700.0,138.2322,138.2322,138.2156,138.2239,4700.0
2010-12-29 14:00:00,165.81,165.87,165.8,165.86,7900.0,138.2322,138.2823,138.2239,138.2739,7900.0
2010-12-29 14:05:00,165.86,165.88,165.86,165.87,3100.0,138.2739,138.2906,138.2739,138.2823,3100.0
2010-12-29 14:10:00,165.86,165.87,165.86,165.86,2200.0,138.2739,138.2823,138.2739,138.2739,2200.0
2010-12-29 14:15:00,165.86,165.86,165.79,165.8,9200.0,138.2739,138.2739,138.2156,138.2239,9200.0
2010-12-29 14:20:00,165.8,165.81,165.77,165.8,6100.0,138.2239,138.2322,138.1989,138.2239,6100.0
2010-12-29 14:25:00,165.78,165.82,165.77,165.8,2600.0,138.2072,138.2406,138.1989,138.2239,2600.0
2010-12-29 14:30:00,165.81,165.84,165.81,165.81,5600.0,138.2322,138.2572,138.2322,138.2322,5600.0
2010-12-29 14:35:00,165.8,165.8,165.77,165.78,3800.0,138.2239,138.2239,138.1989,138.2072,3800.0
2010-12-29 14:40:00,165.76,165.77,165.75,165.76,1100.0,138.1905,138.1989,138.1822,138.1905,1100.0
2010-12-29 14:45:00,165.74,165.75,165.7,165.72,8600.0,138.1739,138.1822,138.1405,138.1572,8600.0
2010-12-29 14:50:00,165.72,165.75,165.7,165.73,11300.0,138.1572,138.1822,138.1405,138.1655,11300.0
2010-12-29 14:55:00,165.71,165.74,165.71,165.73,3900.0,138.1489,138.1739,138.1489,138.1655,3900.0
2010-12-29 15:00:00,165.73,165.83,165.73,165.83,51900.0,138.1655,138.2489,138.1655,138.2489,51900.0
2010-12-29 15:05:00,165.84,165.87,165.82,165.86,21600.0,138.2572,138.2823,138.2406,138.2739,21600.0
2010-12-29 15:10:00,165.86,165.87,165.84,165.86,8200.0,138.2739,138.2823,138.2572,138.2739,8200.0
2010-12-29 15:15:00,165.86,165.87,165.85,165.87,3900.0,138.2739,138.2823,138.2656,138.2823,3900.0
2010-12-29 15:20:00,165.86,165.87,165.82,165.83,11500.0,138.2739,138.2823,138.2406,138.2489,11500.0
2010-12-29 15:25:00,165.83,165.83,165.79,165.8,12900.0,138.2489,138.2489,138.2156,138.2239,12900.0
2010-12-29 15:30:00,165.8,165.86,165.78,165.85,20200.0,138.2239,138.2739,138.2072,138.2656,20200.0
2010-12-29 15:35:00,165.85,165.87,165.83,165.86,21100.0,138.2656,138.2823,138.2489,138.2739,21100.0
2010-12-29 15:40:00,165.87,165.88,165.86,165.88,19700.0,138.2823,138.2906,138.2739,138.2906,19700.0
2010-12-29 15:45:00,165.87,165.88,165.76,165.78,43100.0,138.2823,138.2906,138.1905,138.2072,43100.0
2010-12-29 15:50:00,165.78,165.82,165.73,165.73,28400.0,138.2072,138.2406,138.1655,138.1655,28400.0
2010-12-29 15:55:00,165.75,165.75,165.61,165.65,43000.0,138.1822,138.1822,138.0655,138.0988,43000.0
2010-12-30 09:30:00,165.64,165.79,165.52,165.76,44800.0,138.0905,138.2156,137.9905,138.1905,44800.0
2010-12-30 09:35:00,165.74,166.13,165.73,166.06,38600.0,138.1739,138.499,138.1655,138.4407,38600.0
2010-12-30 09:40:00,166.08,166.39,166.01,166.32,59200.0,138.4573,138.7158,138.399,138.6574,59200.0
2010-12-30 09:45:00,166.32,166.35,166.22,166.29,32000.0,138.6574,138.6824,138.574,138.6324,32000.0
2010-12-30 09:50:00,166.3,166.35,166.22,166.23,50400.0,138.6407,138.6824,138.574,138.5824,50400.0
2010-12-30 09:55:00,166.23,166.23,165.95,166.01,32800.0,138.5824,138.5824,138.3489,138.399,32800.0
2010-12-30 10:00:00,166.02,166.05,165.81,165.93,29200.0,138.4073,138.4323,138.2322,138.3323,29200.0
2010-12-30 10:05:00,165.93,165.99,165.91,165.96,7400.0,138.3323,138.3823,138.3156,138.3573,7400.0
2010-12-30 10:10:00,165.96,165.96,165.72,165.73,58100.0,138.3573,138.3573,138.1572,138.1655,58100.0
2010-12-30 10:15:00,165.73,165.95,165.73,165.94,24400.0,138.1655,138.3489,138.1655,138.3406,24400.0
2010-12-30 10:20:00,165.93,165.93,165.87,165.92,9800.0,138.3323,138.3323,138.2823,138.3239,9800.0
2010-12-30 10:25:00,165.94,166.05,165.94,166.02,10800.0,138.3406,138.4323,138.3406,138.4073,10800.0
2010-12-30 10:30:00,166.01,166.09,165.98,166.09,19200.0,138.399,138.4657,138.374,138.4657,19200.0
2010-12-30 10:35:00,166.07,166.15,166.05,166.15,13900.0,138.449,138.5157,138.4323,138.5157,13900.0
2010-12-30 10:40:00,166.14,166.15,166.03,166.07,10100.0,138.5073,138.5157,138.4156,138.449,10100.0
2010-12-30 10:45:00,166.07,166.15,166.07,166.14,13000.0,138.449,138.5157,138.449,138.5073,13000.0
2010-12-30 10:50:00,166.12,166.15,166.11,166.14,5200.0,138.4907,138.5157,138.4823,138.5073,5200.0
2010-12-30 10:55:00,166.16,166.27,166.16,166.21,15000.0,138.524,138.6157,138.524,138.5657,15000.0
2010-12-30 11:00:00,166.25,166.3,166.22,166.29,11000.0,138.5991,138.6407,138.574,138.6324,11000.0
2010-12-30 11:05:00,166.29,166.35,166.25,166.25,9000.0,138.6324,138.6824,138.5991,138.5991,9000.0
2010-12-30 11:10:00,166.24,166.24,166.15,166.22,9700.0,138.5907,138.5907,138.5157,138.574,9700.0
2010-12-30 11:15:00,166.21,166.22,166.18,166.2,9100.0,138.5657,138.574,138.5407,138.5574,9100.0
2010-12-30 11:20:00,166.2,166.25,166.15,166.15,9500.0,138.5574,138.5991,138.5157,138.5157,9500.0
2010-12-30 11:25:00,166.14,166.21,166.14,166.17,26200.0,138.5073,138.5657,138.5073,138.5324,26200.0
2010-12-30 11:30:00,166.17,166.18,166.16,166.16,6900.0,138.5324,138.5407,138.524,138.524,6900.0
2010-12-30 11:35:00,166.15,166.15,166.1,166.11,9800.0,138.5157,138.5157,138.474,138.4823,9800.0
2010-12-30 11:40:00,166.1,166.15,166.07,166.12,7000.0,138.474,138.5157,138.449,138.4907,7000.0
2010-12-30 11:45:00,166.12,166.14,166.05,166.1,4800.0,138.4907,138.5073,138.4323,138.474,4800.0
2010-12-30 11:50:00,166.1,166.1,165.99,166.02,12900.0,138.474,138.474,138.3823,138.4073,12900.0
2010-12-30 11:55:00,166.01,166.03,165.96,165.97,11500.0,138.399,138.4156,138.3573,138.3656,11500.0
2010-12-30 12:00:00,165.97,166.06,165.97,166.05,9500.0,138.3656,138.4407,138.3656,138.4323,9500.0
2010-12-30 12:05:00,166.04,166.1,166.02,166.09,48400.0,138.424,138.474,138.4073,138.4657,48400.0
2010-12-30 12:10:00,166.09,166.13,165.99,165.99,68300.0,138.4657,138.499,138.3823,138.3823,68300.0
2010-12-30 12:15:00,166.0,166.1,166.0,166.09,9800.0,138.3906,138.474,138.3906,138.4657,9800.0
2010-12-30 12:20:00,166.09,166.1,166.08,166.09,9600.0,138.4657,138.474,138.4573,138.4657,9600.0
2010-12-30 12:25:00,166.09,166.09,166.07,166.09,4000.0,138.4657,138.4657,138.449,138.4657,4000.0
2010-12-30 12:30:00,166.09,166.14,166.08,166.13,10300.0,138.4657,138.5073,138.4573,138.499,10300.0
2010-12-30 12:35:00,166.14,166.19,166.14,166.16,6800.0,138.5073,138.549,138.5073,138.524,6800.0
2010-12-30 12:40:00,166.15,166.18,166.14,166.17,3700.0,138.5157,138.5407,138.5073,138.5324,3700.0
2010-12-30 12:45:00,166.16,166.17,166.15,166.15,2400.0,138.524,138.5324,138.5157,138.5157,2400.0
2010-12-30 12:50:00,166.15,166.16,166.11,166.11,4400.0,138.5157,138.524,138.4823,138.4823,4400.0
2010-12-30 12:55:00,166.12,166.13,166.1,166.13,2800.0,138.4907,138.499,138.474,138.499,2800.0
2010-12-30 13:00:00,166.14,166.14,166.09,166.09,5900.0,138.5073,138.5073,138.4657,138.4657,5900.0
2010-12-30 13:05:00,166.09,166.09,166.05,166.05,4500.0,138.4657,138.4657,138.4323,138.4323,4500.0
2010-12-30 13:10:00,166.06,166.08,166.05,166.08,2800.0,138.4407,138.4573,138.4323,138.4573,2800.0
2010-12-30 13:15:00,166.08,166.12,166.06,166.11,8200.0,138.4573,138.4907,138.4407,138.4823,8200.0
2010-12-30 13:20:00,166.11,166.12,166.1,166.12,4600.0,138.4823,138.4907,138.474,138.4907,4600.0
2010-12-30 13:25:00,166.11,166.13,166.07,166.07,7800.0,138.4823,138.499,138.449,138.449,7800.0
2010-12-30 13:30:00,166.08,166.11,166.07,166.11,10900.0,138.4573,138.4823,138.449,138.4823,10900.0
2010-12-30 13:35:00,166.11,166.13,166.09,166.13,11100.0,138.4823,138.499,138.4657,138.499,11100.0
2010-12-30 13:40:00,166.14,166.16,166.1,166.1,26200.0,138.5073,138.524,138.474,138.474,26200.0
2010-12-30 13:45:00,166.1,166.11,166.08,166.09,5500.0,138.474,138.4823,138.4573,138.4657,5500.0
2010-12-30 13:50:00,166.12,166.12,166.1,166.11,3700.0,138.4907,138.4907,138.474,138.4823,3700.0
2010-12-30 13:55:00,166.13,166.17,166.13,166.16,9000.0,138.499,138.5324,138.499,138.524,9000.0
2010-12-30 14:00:00,166.17,166.18,166.11,166.11,8200.0,138.5324,138.5407,138.4823,138.4823,8200.0
2010-12-30 14:05:00,166.11,166.11,166.07,166.07,14800.0,138.4823,138.4823,138.449,138.449,14800.0
2010-12-30 14:10:00,166.09,166.13,166.09,166.12,7400.0,138.4657,138.499,138.4657,138.4907,7400.0
2010-12-30 14:15:00,166.13,166.14,166.1,166.11,8700.0,138.499,138.5073,138.474,138.4823,8700.0
2010-12-30 14:20:00,166.11,166.14,166.09,166.09,7800.0,138.4823,138.5073,138.4657,138.4657,7800.0
2010-12-30 14:25:00,166.1,166.11,166.07,166.07,20000.0,138.474,138.4823,138.449,138.449,20000.0
2010-12-30 14:30:00,166.08,166.11,166.07,166.07,13200.0,138.4573,138.4823,138.449,138.449,13200.0
2010-12-30 14:35:00,166.07,166.12,166.07,166.12,7600.0,138.449,138.4907,138.449,138.4907,7600.0
2010-12-30 14:40:00,166.12,166.13,166.1,166.11,4400.0,138.4907,138.499,138.474,138.4823,4400.0
2010-12-30 14:45:00,166.11,166.12,166.04,166.04,6600.0,138.4823,138.4907,138.424,138.424,6600.0
2010-12-30 14:50:00,166.03,166.04,165.99,165.99,16000.0,138.4156,138.424,138.3823,138.3823,16000.0
2010-12-30 14:55:00,165.99,166.01,165.99,166.01,5500.0,138.3823,138.399,138.3823,138.399,5500.0
2010-12-30 15:00:00,166.02,166.02,165.98,165.99,9700.0,138.4073,138.4073,138.374,138.3823,9700.0
2010-12-30 15:05:00,165.98,166.01,165.98,166.0,7400.0,138.374,138.399,138.374,138.3906,7400.0
2010-12-30 15:10:00,166.01,166.05,166.01,166.04,6000.0,138.399,138.4323,138.399,138.424,6000.0
2010-12-30 15:15:00,166.04,166.05,165.99,166.0,20200.0,138.424,138.4323,138.3823,138.3906,20200.0
2010-12-30 15:20:00,166.0,166.01,165.98,165.98,37400.0,138.3906,138.399,138.374,138.374,37400.0
2010-12-30 15:25:00,165.99,166.15,165.99,166.15,23500.0,138.3823,138.5157,138.3823,138.5157,23500.0
2010-12-30 15:30:00,166.17,166.18,166.01,166.15,44000.0,138.5324,138.5407,138.399,138.5157,44000.0
2010-12-30 15:35:00,166.15,166.17,166.08,166.17,18800.0,138.5157,138.5324,138.4573,138.5324,18800.0
2010-12-30 15:40:00,166.16,166.16,166.07,166.08,78800.0,138.524,138.524,138.449,138.4573,78800.0
2010-12-30 15:45:00,166.09,166.09,165.89,165.91,41400.0,138.4657,138.4657,138.2989,138.3156,41400.0
2010-12-30 15:50:00,165.9,165.9,165.81,165.84,30100.0,138.3073,138.3073,138.2322,138.2572,30100.0
2010-12-30 15:55:00,165.83,165.85,165.76,165.76,205300.0,138.2489,138.2656,138.1905,138.1905,205300.0
2010-12-31 09:30:00,165.54,165.82,165.51,165.75,37200.0,138.0071,138.2406,137.9821,138.1822,37200.0
2010-12-31 09:35:00,165.76,165.79,165.59,165.67,29300.0,138.1905,138.2156,138.0488,138.1155,29300.0
2010-12-31 09:40:00,165.58,165.58,165.3,165.39,131800.0,138.0405,138.0405,137.8071,137.8821,131800.0
2010-12-31 09:45:00,165.4,165.4,165.21,165.37,22600.0,137.8904,137.8904,137.732,137.8654,22600.0
2010-12-31 09:50:00,165.4,165.54,165.36,165.38,35800.0,137.8904,138.0071,137.8571,137.8738,35800.0
2010-12-31 09:55:00,165.38,165.42,165.37,165.41,12200.0,137.8738,137.9071,137.8654,137.8988,12200.0
2010-12-31 10:00:00,165.41,165.43,165.37,165.38,6800.0,137.8988,137.9154,137.8654,137.8738,6800.0
2010-12-31 10:05:00,165.38,165.41,165.32,165.39,10800.0,137.8738,137.8988,137.8237,137.8821,10800.0
2010-12-31 10:10:00,165.39,165.52,165.39,165.52,20300.0,137.8821,137.9905,137.8821,137.9905,20300.0
2010-12-31 10:15:00,165.5,165.5,165.38,165.38,9700.0,137.9738,137.9738,137.8738,137.8738,9700.0
2010-12-31 10:20:00,165.4,165.47,165.4,165.47,6000.0,137.8904,137.9488,137.8904,137.9488,6000.0
2010-12-31 10:25:00,165.47,165.51,165.45,165.49,7800.0,137.9488,137.9821,137.9321,137.9655,7800.0
2010-12-31 10:30:00,165.48,165.53,165.44,165.49,13900.0,137.9571,137.9988,137.9238,137.9655,13900.0
2010-12-31 10:35:00,165.5,165.5,165.38,165.46,17400.0,137.9738,137.9738,137.8738,137.9404,17400.0
2010-12-31 10:40:00,165.48,165.55,165.45,165.54,9000.0,137.9571,138.0155,137.9321,138.0071,9000.0
2010-12-31 10:45:00,165.52,165.52,165.51,165.51,8400.0,137.9905,137.9905,137.9821,137.9821,8400.0
2010-12-31 10:50:00,165.51,165.61,165.51,165.58,6400.0,137.9821,138.0655,137.9821,138.0405,6400.0
2010-12-31 10:55:00,165.58,165.64,165.58,165.64,4500.0,138.0405,138.0905,138.0405,138.0905,4500.0
2010-12-31 11:00:00,165.65,165.72,165.62,165.72,28200.0,138.0988,138.1572,138.0738,138.1572,28200.0
2010-12-31 11:05:00,165.72,165.72,165.59,165.6,12500.0,138.1572,138.1572,138.0488,138.0572,12500.0
2010-12-31 11:10:00,165.58,165.58,165.53,165.55,6000.0,138.0405,138.0405,137.9988,138.0155,6000.0
2010-12-31 11:15:00,165.55,165.61,165.55,165.59,12100.0,138.0155,138.0655,138.0155,138.0488,12100.0
2010-12-31 11:20:00,165.57,165.65,165.57,165.64,12600.0,138.0321,138.0988,138.0321,138.0905,12600.0
2010-12-31 11:25:00,165.64,165.69,165.64,165.68,15000.0,138.0905,138.1322,138.0905,138.1239,15000.0
2010-12-31 11:30:00,165.69,165.69,165.66,165.66,15700.0,138.1322,138.1322,138.1072,138.1072,15700.0
2010-12-31 11:35:00,165.67,165.69,165.66,165.68,11200.0,138.1155,138.1322,138.1072,138.1239,11200.0
2010-12-31 11:40:00,165.66,165.68,165.62,165.65,11100.0,138.1072,138.1239,138.0738,138.0988,11100.0
2010-12-31 11:45:00,165.65,165.67,165.65,165.66,3000.0,138.0988,138.1155,138.0988,138.1072,3000.0
2010-12-31 11:50:00,165.66,165.69,165.65,165.69,900.0,138.1072,138.1322,138.0988,138.1322,900.0
2010-12-31 11:55:00,165.67,165.69,165.66,165.67,3600.0,138.1155,138.1322,138.1072,138.1155,3600.0
2010-12-31 12:00:00,165.67,165.75,165.67,165.74,4000.0,138.1155,138.1822,138.1155,138.1739,4000.0
2010-12-31 12:05:00,165.74,165.77,165.73,165.73,9700.0,138.1739,138.1989,138.1655,138.1655,9700.0
2010-12-31 12:10:00,165.73,165.73,165.71,165.71,2100.0,138.1655,138.1655,138.1489,138.1489,2100.0
2010-12-31 12:15:00,165.72,165.77,165.7,165.77,10100.0,138.1572,138.1989,138.1405,138.1989,10100.0
2010-12-31 12:20:00,165.76,165.76,165.69,165.71,10900.0,138.1905,138.1905,138.1322,138.1489,10900.0
2010-12-31 12:25:00,165.72,165.77,165.72,165.77,4100.0,138.1572,138.1989,138.1572,138.1989,4100.0
2010-12-31 12:30:00,165.77,165.78,165.74,165.75,8200.0,138.1989,138.2072,138.1739,138.1822,8200.0
2010-12-31 12:35:00,165.74,165.74,165.7,165.71,9600.0,138.1739,138.1739,138.1405,138.1489,9600.0
2010-12-31 12:40:00,165.68,165.68,165.56,165.58,11700.0,138.1239,138.1239,138.0238,138.0405,11700.0
2010-12-31 12:45:00,165.58,165.59,165.51,165.54,8500.0,138.0405,138.0488,137.9821,138.0071,8500.0
2010-12-31 12:50:00,165.56,165.58,165.56,165.57,3600.0,138.0238,138.0405,138.0238,138.0321,3600.0
2010-12-31 12:55:00,165.53,165.61,165.53,165.6,6600.0,137.9988,138.0655,137.9988,138.0572,6600.0
2010-12-31 13:00:00,165.61,165.64,165.58,165.6,5300.0,138.0655,138.0905,138.0405,138.0572,5300.0
2010-12-31 13:05:00,165.6,165.63,165.6,165.63,12000.0,138.0572,138.0822,138.0572,138.0822,12000.0
2010-12-31 13:10:00,165.64,165.68,165.64,165.67,3100.0,138.0905,138.1239,138.0905,138.1155,3100.0
2010-12-31 13:15:00,165.66,165.69,165.66,165.68,1900.0,138.1072,138.1322,138.1072,138.1239,1900.0
2010-12-31 13:20:00,165.69,165.69,165.67,165.69,2400.0,138.1322,138.1322,138.1155,138.1322,2400.0
2010-12-31 13:25:00,165.68,165.73,165.68,165.72,2400.0,138.1239,138.1655,138.1239,138.1572,2400.0
2010-12-31 13:30:00,165.72,165.74,165.71,165.71,5300.0,138.1572,138.1739,138.1489,138.1489,5300.0
2010-12-31 13:35:00,165.71,165.74,165.71,165.74,1700.0,138.1489,138.1739,138.1489,138.1739,1700.0
2010-12-31 13:40:00,165.74,165.74,165.67,165.67,5600.0,138.1739,138.1739,138.1155,138.1155,5600.0
2010-12-31 13:45:00,165.65,165.67,165.62,165.62,3200.0,138.0988,138.1155,138.0738,138.0738,3200.0
2010-12-31 13:50:00,165.63,165.66,165.63,165.66,1200.0,138.0822,138.1072,138.0822,138.1072,1200.0
2010-12-31 13:55:00,165.65,165.66,165.65,165.66,1000.0,138.0988,138.1072,138.0988,138.1072,1000.0
2010-12-31 14:00:00,165.64,165.65,165.63,165.64,3400.0,138.0905,138.0988,138.0822,138.0905,3400.0
2010-12-31 14:05:00,165.65,165.66,165.64,165.65,900.0,138.0988,138.1072,138.0905,138.0988,900.0
2010-12-31 14:10:00,165.64,165.65,165.64,165.65,400.0,138.0905,138.0988,138.0905,138.0988,400.0
2010-12-31 14:15:00,165.64,165.65,165.63,165.64,2800.0,138.0905,138.0988,138.0822,138.0905,2800.0
2010-12-31 14:20:00,165.64,165.66,165.64,165.64,2300.0,138.0905,138.1072,138.0905,138.0905,2300.0
2010-12-31 14:25:00,165.65,165.66,165.61,165.63,12300.0,138.0988,138.1072,138.0655,138.0822,12300.0
2010-12-31 14:30:00,165.65,165.69,165.65,165.69,3700.0,138.0988,138.1322,138.0988,138.1322,3700.0
2010-12-31 14:35:00,165.69,165.71,165.69,165.7,2900.0,138.1322,138.1489,138.1322,138.1405,2900.0
2010-12-31 14:40:00,165.71,165.71,165.68,165.71,6100.0,138.1489,138.1489,138.1239,138.1489,6100.0
2010-12-31 14:45:00,165.73,165.74,165.72,165.72,10300.0,138.1655,138.1739,138.1572,138.1572,10300.0
2010-12-31 14:50:00,165.71,165.72,165.65,165.65,7100.0,138.1489,138.1572,138.0988,138.0988,7100.0
2010-12-31 14:55:00,165.64,165.67,165.64,165.67,17100.0,138.0905,138.1155,138.0905,138.1155,17100.0
2010-12-31 15:00:00,165.66,165.67,165.66,165.66,16100.0,138.1072,138.1155,138.1072,138.1072,16100.0
2010-12-31 15:05:00,165.67,165.7,165.67,165.7,12100.0,138.1155,138.1405,138.1155,138.1405,12100.0
2010-12-31 15:10:00,165.7,165.7,165.67,165.68,1200.0,138.1405,138.1405,138.1155,138.1239,1200.0
2010-12-31 15:15:00,165.67,165.7,165.66,165.68,5800.0,138.1155,138.1405,138.1072,138.1239,5800.0
2010-12-31 15:20:00,165.68,165.7,165.66,165.67,3700.0,138.1239,138.1405,138.1072,138.1155,3700.0
2010-12-31 15:25:00,165.66,165.68,165.65,165.66,6500.0,138.1072,138.1239,138.0988,138.1072,6500.0
2010-12-31 15:30:00,165.67,165.67,165.62,165.63,30400.0,138.1155,138.1155,138.0738,138.0822,30400.0
2010-12-31 15:35:00,165.62,165.63,165.56,165.56,10600.0,138.0738,138.0822,138.0238,138.0238,10600.0
2010-12-31 15:40:00,165.56,165.56,165.54,165.54,25900.0,138.0238,138.0238,138.0071,138.0071,25900.0
2010-12-31 15:45:00,165.54,165.54,164.8,164.8,83200.0,138.0071,138.0071,137.3902,137.3902,83200.0
2010-12-31 15:50:00,164.8,165.03,164.7,165.01,131700.0,137.3902,137.582,137.3068,137.5653,131700.0
2010-12-31 15:55:00,165.01,165.02,164.69,164.86,167300.0,137.5653,137.5736,137.2985,137.4402,167300.0
2011-01-03 09:30:00,166.03,166.31,165.98,166.31,170500.0,138.4156,138.6491,138.374,138.6491,170500.0
2011-01-03 09:35:00,166.32,166.39,166.24,166.3,56700.0,138.6574,138.7158,138.5907,138.6407,56700.0
2011-01-03 09:40:00,166.31,166.63,166.28,166.61,76800.0,138.6491,138.9158,138.6241,138.8992,76800.0
2011-01-03 09:45:00,166.63,166.81,166.63,166.75,54300.0,138.9158,139.0659,138.9158,139.0159,54300.0
2011-01-03 09:50:00,166.77,166.84,166.75,166.77,39200.0,139.0326,139.0909,139.0159,139.0326,39200.0
2011-01-03 09:55:00,166.78,166.87,166.77,166.82,26000.0,139.0409,139.1159,139.0326,139.0742,26000.0
2011-01-03 10:00:00,166.84,166.87,166.68,166.86,54100.0,139.0909,139.1159,138.9575,139.1076,54100.0
2011-01-03 10:05:00,166.88,167.07,166.87,167.03,59100.0,139.1243,139.2827,139.1159,139.2493,59100.0
2011-01-03 10:10:00,167.06,167.28,167.06,167.25,43300.0,139.2743,139.4577,139.2743,139.4327,43300.0
2011-01-03 10:15:00,167.25,167.6,167.24,167.6,103500.0,139.4327,139.7245,139.4244,139.7245,103500.0
2011-01-03 10:20:00,167.6,167.64,167.46,167.47,63800.0,139.7245,139.7579,139.6078,139.6161,63800.0
2011-01-03 10:25:00,167.47,167.49,167.35,167.42,70700.0,139.6161,139.6328,139.5161,139.5745,70700.0
2011-01-03 10:30:00,167.43,167.47,167.36,167.4,38700.0,139.5828,139.6161,139.5244,139.5578,38700.0
2011-01-03 10:35:00,167.4,167.43,167.35,167.39,34200.0,139.5578,139.5828,139.5161,139.5494,34200.0
2011-01-03 10:40:00,167.39,167.53,167.39,167.5,17200.0,139.5494,139.6662,139.5494,139.6411,17200.0
2011-01-03 10:45:00,167.49,167.6,167.45,167.59,28200.0,139.6328,139.7245,139.5995,139.7162,28200.0
2011-01-03 10:50:00,167.59,167.8,167.58,167.69,60100.0,139.7162,139.8913,139.7078,139.7995,60100.0
2011-01-03 10:55:00,167.69,167.76,167.68,167.74,28600.0,139.7995,139.8579,139.7912,139.8412,28600.0
2011-01-03 11:00:00,167.74,167.77,167.7,167.71,19800.0,139.8412,139.8662,139.8079,139.8162,19800.0
2011-01-03 11:05:00,167.73,167.76,167.66,167.69,48400.0,139.8329,139.8579,139.7745,139.7995,48400.0
2011-01-03 11:10:00,167.68,167.69,167.59,167.62,34600.0,139.7912,139.7995,139.7162,139.7412,34600.0
2011-01-03 11:15:00,167.61,167.64,167.55,167.6,36400.0,139.7329,139.7579,139.6828,139.7245,36400.0
2011-01-03 11:20:00,167.6,167.68,167.6,167.64,33900.0,139.7245,139.7912,139.7245,139.7579,33900.0
2011-01-03 11:25:00,167.64,167.66,167.6,167.66,11900.0,139.7579,139.7745,139.7245,139.7745,11900.0
2011-01-03 11:30:00,167.67,167.68,167.51,167.56,22600.0,139.7829,139.7912,139.6495,139.6912,22600.0
2011-01-03 11:35:00,167.55,167.7,167.55,167.64,26800.0,139.6828,139.8079,139.6828,139.7579,26800.0
2011-01-03 11:40:00,167.63,167.65,167.5,167.5,36100.0,139.7495,139.7662,139.6411,139.6411,36100.0
2011-01-03 11:45:00,167.52,167.53,167.5,167.51,7500.0,139.6578,139.6662,139.6411,139.6495,7500.0
2011-01-03 11:50:00,167.51,167.56,167.51,167.52,15900.0,139.6495,139.6912,139.6495,139.6578,15900.0
2011-01-03 11:55:00,167.52,167.57,167.51,167.56,9900.0,139.6578,139.6995,139.6495,139.6912,9900.0
2011-01-03 12:00:00,167.56,167.59,167.54,167.58,25800.0,139.6912,139.7162,139.6745,139.7078,25800.0
2011-01-03 12:05:00,167.58,167.61,167.57,167.59,6800.0,139.7078,139.7329,139.6995,139.7162,6800.0
2011-01-03 12:10:00,167.6,167.62,167.58,167.59,8000.0,139.7245,139.7412,139.7078,139.7162,8000.0
2011-01-03 12:15:00,167.58,167.58,167.55,167.57,9000.0,139.7078,139.7078,139.6828,139.6995,9000.0
2011-01-03 12:20:00,167.58,167.59,167.52,167.55,9300.0,139.7078,139.7162,139.6578,139.6828,9300.0
2011-01-03 12:25:00,167.55,167.55,167.46,167.48,9700.0,139.6828,139.6828,139.6078,139.6245,9700.0
2011-01-03 12:30:00,167.47,167.49,167.45,167.47,11900.0,139.6161,139.6328,139.5995,139.6161,11900.0
2011-01-03 12:35:00,167.46,167.46,167.43,167.44,9500.0,139.6078,139.6078,139.5828,139.5911,9500.0
2011-01-03 12:40:00,167.44,167.47,167.43,167.45,12100.0,139.5911,139.6161,139.5828,139.5995,12100.0
2011-01-03 12:45:00,167.44,167.47,167.4,167.41,10200.0,139.5911,139.6161,139.5578,139.5661,10200.0
2011-01-03 12:50:00,167.4,167.41,167.33,167.37,34800.0,139.5578,139.5661,139.4994,139.5328,34800.0
2011-01-03 12:55:00,167.38,167.39,166.96,167.12,74800.0,139.5411,139.5494,139.191,139.3244,74800.0
2011-01-03 13:00:00,167.14,167.25,167.14,167.18,7700.0,139.341,139.4327,139.341,139.3744,7700.0
2011-01-03 13:05:00,167.19,167.22,167.18,167.21,8800.0,139.3827,139.4077,139.3744,139.3994,8800.0
2011-01-03 13:10:00,167.23,167.27,167.22,167.26,16400.0,139.4161,139.4494,139.4077,139.4411,16400.0
2011-01-03 13:15:00,167.26,167.26,167.21,167.21,10500.0,139.4411,139.4411,139.3994,139.3994,10500.0
2011-01-03 13:20:00,167.21,167.22,167.16,167.17,7900.0,139.3994,139.4077,139.3577,139.366,7900.0
2011-01-03 13:25:00,167.17,167.18,167.14,167.18,13100.0,139.366,139.3744,139.341,139.3744,13100.0
2011-01-03 13:30:00,167.17,167.23,167.1,167.1,33400.0,139.366,139.4161,139.3077,139.3077,33400.0
2011-01-03 13:35:00,167.11,167.14,167.07,167.13,13500.0,139.316,139.341,139.2827,139.3327,13500.0
2011-01-03 13:40:00,167.13,167.22,167.13,167.22,15000.0,139.3327,139.4077,139.3327,139.4077,15000.0
2011-01-03 13:45:00,167.24,167.24,167.17,167.19,8100.0,139.4244,139.4244,139.366,139.3827,8100.0
2011-01-03 13:50:00,167.19,167.2,167.17,167.19,7200.0,139.3827,139.391,139.366,139.3827,7200.0
2011-01-03 13:55:00,167.18,167.19,167.18,167.19,6000.0,139.3744,139.3827,139.3744,139.3827,6000.0
2011-01-03 14:00:00,167.18,167.24,167.18,167.22,10800.0,139.3744,139.4244,139.3744,139.4077,10800.0
2011-01-03 14:05:00,167.23,167.23,167.16,167.22,15000.0,139.4161,139.4161,139.3577,139.4077,15000.0
2011-01-03 14:10:00,167.22,167.22,167.06,167.08,32600.0,139.4077,139.4077,139.2743,139.291,32600.0
2011-01-03 14:15:00,167.09,167.19,167.07,167.19,13700.0,139.2993,139.3827,139.2827,139.3827,13700.0
2011-01-03 14:20:00,167.19,167.22,167.16,167.2,10400.0,139.3827,139.4077,139.3577,139.391,10400.0
2011-01-03 14:25:00,167.19,167.19,167.06,167.06,27800.0,139.3827,139.3827,139.2743,139.2743,27800.0
2011-01-03 14:30:00,167.04,167.09,166.92,166.96,48700.0,139.2577,139.2993,139.1576,139.191,48700.0
2011-01-03 14:35:00,166.97,167.02,166.96,167.01,9600.0,139.1993,139.241,139.191,139.2326,9600.0
2011-01-03 14:40:00,167.01,167.1,166.96,167.1,13200.0,139.2326,139.3077,139.191,139.3077,13200.0
2011-01-03 14:45:00,167.11,167.18,167.08,167.17,20700.0,139.316,139.3744,139.291,139.366,20700.0
2011-01-03 14:50:00,167.18,167.18,167.14,167.18,17400.0,139.3744,139.3744,139.341,139.3744,17400.0
2011-01-03 14:55:00,167.18,167.22,167.17,167.21,8100.0,139.3744,139.4077,139.366,139.3994,8100.0
2011-01-03 15:00:00,167.21,167.24,167.13,167.16,32100.0,139.3994,139.4244,139.3327,139.3577,32100.0
2011-01-03 15:05:00,167.16,167.16,167.04,167.07,15600.0,139.3577,139.3577,139.2577,139.2827,15600.0
2011-01-03 15:10:00,167.07,167.08,166.95,166.99,47500.0,139.2827,139.291,139.1826,139.216,47500.0
2011-01-03 15:15:00,167.0,167.0,166.88,166.97,30100.0,139.2243,139.2243,139.1243,139.1993,30100.0
2011-01-03 15:20:00,166.98,166.98,166.9,166.93,12900.0,139.2076,139.2076,139.1409,139.166,12900.0
2011-01-03 15:25:00,166.93,166.97,166.9,166.91,39400.0,139.166,139.1993,139.1409,139.1493,39400.0
2011-01-03 15:30:00,166.91,167.01,166.9,167.01,11000.0,139.1493,139.2326,139.1409,139.2326,11000.0
2011-01-03 15:35:00,167.01,167.04,166.93,166.93,43200.0,139.2326,139.2577,139.166,139.166,43200.0
2011-01-03 15:40:00,166.92,166.98,166.89,166.93,27400.0,139.1576,139.2076,139.1326,139.166,27400.0
2011-01-03 15:45:00,166.92,167.15,166.92,167.1,50700.0,139.1576,139.3494,139.1576,139.3077,50700.0
2011-01-03 15:50:00,167.1,167.2,166.99,167.04,89300.0,139.3077,139.391,139.216,139.2577,89300.0
2011-01-03 15:55:00,167.05,167.05,166.85,166.85,148400.0,139.266,139.266,139.0993,139.0993,148400.0
2011-01-04 09:30:00,167.22,167.44,167.22,167.25,89700.0,139.4077,139.5911,139.4077,139.4327,89700.0
2011-01-04 09:35:00,167.25,167.34,167.15,167.23,105700.0,139.4327,139.5078,139.3494,139.4161,105700.0
2011-01-04 09:40:00,167.21,167.21,166.87,166.92,61400.0,139.3994,139.3994,139.1159,139.1576,61400.0
2011-01-04 09:45:00,166.91,166.93,166.52,166.53,314400.0,139.1493,139.166,138.8241,138.8325,314400.0
2011-01-04 09:50:00,166.52,166.53,166.21,166.23,244900.0,138.8241,138.8325,138.5657,138.5824,244900.0
2011-01-04 09:55:00,166.22,166.33,166.16,166.2,210000.0,138.574,138.6657,138.524,138.5574,210000.0
2011-01-04 10:00:00,166.2,166.38,166.1,166.27,264500.0,138.5574,138.7074,138.474,138.6157,264500.0
2011-01-04 10:05:00,166.29,166.29,166.05,166.16,229800.0,138.6324,138.6324,138.4323,138.524,229800.0
2011-01-04 10:10:00,166.16,166.22,166.05,166.2,96400.0,138.524,138.574,138.4323,138.5574,96400.0
2011-01-04 10:15:00,166.2,166.21,165.99,166.15,163700.0,138.5574,138.5657,138.3823,138.5157,163700.0
2011-01-04 10:20:00,166.15,166.29,166.15,166.26,38700.0,138.5157,138.6324,138.5157,138.6074,38700.0
2011-01-04 10:25:00,166.26,166.27,166.08,166.15,75000.0,138.6074,138.6157,138.4573,138.5157,75000.0
2011-01-04 10:30:00,166.15,166.24,166.04,166.06,59800.0,138.5157,138.5907,138.424,138.4407,59800.0
2011-01-04 10:35:00,166.04,166.08,165.97,166.05,44200.0,138.424,138.4573,138.3656,138.4323,44200.0
2011-01-04 10:40:00,166.04,166.08,166.0,166.06,25300.0,138.424,138.4573,138.3906,138.4407,25300.0
2011-01-04 10:45:00,166.08,166.08,165.87,165.9,36100.0,138.4573,138.4573,138.2823,138.3073,36100.0
2011-01-04 10:50:00,165.89,165.89,165.71,165.77,110800.0,138.2989,138.2989,138.1489,138.1989,110800.0
2011-01-04 10:55:00,165.77,165.86,165.67,165.7,33300.0,138.1989,138.2739,138.1155,138.1405,33300.0
2011-01-04 11:00:00,165.69,165.75,165.67,165.67,25000.0,138.1322,138.1822,138.1155,138.1155,25000.0
2011-01-04 11:05:00,165.67,165.7,165.27,165.29,65300.0,138.1155,138.1405,137.782,137.7987,65300.0
2011-01-04 11:10:00,165.3,165.46,165.24,165.45,53700.0,137.8071,137.9404,137.757,137.9321,53700.0
2011-01-04 11:15:00,165.43,165.43,165.29,165.38,48700.0,137.9154,137.9154,137.7987,137.8738,48700.0
2011-01-04 11:20:00,165.39,165.46,165.39,165.4,23100.0,137.8821,137.9404,137.8821,137.8904,23100.0
2011-01-04 11:25:00,165.4,165.41,165.06,165.06,79100.0,137.8904,137.8988,137.607,137.607,79100.0
2011-01-04 11:30:00,165.06,165.07,164.94,165.06,91000.0,137.607,137.6153,137.5069,137.607,91000.0
2011-01-04 11:35:00,165.08,165.15,165.08,165.13,24900.0,137.6236,137.682,137.6236,137.6653,24900.0
2011-01-04 11:40:00,165.14,165.18,165.13,165.15,26800.0,137.6737,137.707,137.6653,137.682,26800.0
2011-01-04 11:45:00,165.17,165.17,165.03,165.06,47000.0,137.6987,137.6987,137.582,137.607,47000.0
2011-01-04 11:50:00,165.06,165.14,165.03,165.12,38600.0,137.607,137.6737,137.582,137.657,38600.0
2011-01-04 11:55:00,165.11,165.12,164.61,164.61,191400.0,137.6487,137.657,137.2318,137.2318,191400.0
2011-01-04 12:00:00,164.63,164.77,164.61,164.69,75800.0,137.2485,137.3652,137.2318,137.2985,75800.0
2011-01-04 12:05:00,164.68,164.69,164.11,164.11,247700.0,137.2902,137.2985,136.815,136.815,247700.0
2011-01-04 12:10:00,164.13,164.41,164.13,164.41,61100.0,136.8317,137.0651,136.8317,137.0651,61100.0
2011-01-04 12:15:00,164.4,164.43,164.36,164.38,55700.0,137.0567,137.0818,137.0234,137.0401,55700.0
2011-01-04 12:20:00,164.38,164.45,164.28,164.28,47100.0,137.0401,137.0984,136.9567,136.9567,47100.0
2011-01-04 12:25:00,164.26,164.26,164.05,164.14,60900.0,136.94,136.94,136.765,136.84,60900.0
2011-01-04 12:30:00,164.11,164.24,164.0,164.12,71600.0,136.815,136.9234,136.7233,136.8233,71600.0
2011-01-04 12:35:00,164.12,164.22,164.12,164.14,86200.0,136.8233,136.9067,136.8233,136.84,86200.0
2011-01-04 12:40:00,164.13,164.13,163.96,163.98,68400.0,136.8317,136.8317,136.6899,136.7066,68400.0
2011-01-04 12:45:00,163.99,164.01,163.89,164.01,74900.0,136.7149,136.7316,136.6316,136.7316,74900.0
2011-01-04 12:50:00,164.02,164.15,164.02,164.06,30600.0,136.7399,136.8483,136.7399,136.7733,30600.0
2011-01-04 12:55:00,164.06,164.2,164.06,164.19,17700.0,136.7733,136.89,136.7733,136.8817,17700.0
2011-01-04 13:00:00,164.19,164.31,164.19,164.29,41100.0,136.8817,136.9817,136.8817,136.965,41100.0
2011-01-04 13:05:00,164.3,164.31,164.23,164.27,28100.0,136.9734,136.9817,136.915,136.9484,28100.0
2011-01-04 13:10:00,164.27,164.42,164.27,164.42,14700.0,136.9484,137.0734,136.9484,137.0734,14700.0
2011-01-04 13:15:00,164.42,164.61,164.42,164.57,29000.0,137.0734,137.2318,137.0734,137.1985,29000.0
2011-01-04 13:20:00,164.55,164.6,164.53,164.58,41300.0,137.1818,137.2235,137.1651,137.2068,41300.0
2011-01-04 13:25:00,164.56,164.56,164.48,164.55,17900.0,137.1901,137.1901,137.1234,137.1818,17900.0
2011-01-04 13:30:00,164.55,164.58,164.52,164.52,45200.0,137.1818,137.2068,137.1568,137.1568,45200.0
2011-01-04 13:35:00,164.51,164.65,164.48,164.64,32100.0,137.1485,137.2652,137.1234,137.2568,32100.0
2011-01-04 13:40:00,164.64,164.64,164.54,164.56,22000.0,137.2568,137.2568,137.1735,137.1901,22000.0
2011-01-04 13:45:00,164.56,164.69,164.55,164.68,22900.0,137.1901,137.2985,137.1818,137.2902,22900.0
2011-01-04 13:50:00,164.67,164.68,164.62,164.62,8400.0,137.2818,137.2902,137.2402,137.2402,8400.0
2011-01-04 13:55:00,164.62,164.74,164.61,164.61,24500.0,137.2402,137.3402,137.2318,137.2318,24500.0
2011-01-04 14:00:00,164.61,164.62,164.45,164.56,37000.0,137.2318,137.2402,137.0984,137.1901,37000.0
2011-01-04 14:05:00,164.56,164.91,164.55,164.89,78800.0,137.1901,137.4819,137.1818,137.4652,78800.0
2011-01-04 14:10:00,164.88,164.93,164.8,164.89,42300.0,137.4569,137.4986,137.3902,137.4652,42300.0
2011-01-04 14:15:00,164.9,164.91,164.88,164.89,13000.0,137.4736,137.4819,137.4569,137.4652,13000.0
2011-01-04 14:20:00,164.88,165.15,164.85,165.07,28800.0,137.4569,137.682,137.4319,137.6153,28800.0
2011-01-04 14:25:00,165.07,165.18,165.06,165.08,21300.0,137.6153,137.707,137.607,137.6236,21300.0
2011-01-04 14:30:00,165.08,165.09,165.02,165.09,27100.0,137.6236,137.632,137.5736,137.632,27100.0
2011-01-04 14:35:00,165.09,165.1,164.98,165.0,50400.0,137.632,137.6403,137.5403,137.557,50400.0
2011-01-04 14:40:00,165.0,165.18,165.0,165.09,41200.0,137.557,137.707,137.557,137.632,41200.0
2011-01-04 14:45:00,165.08,165.09,165.02,165.06,12000.0,137.6236,137.632,137.5736,137.607,12000.0
2011-01-04 14:50:00,165.07,165.13,165.05,165.07,18800.0,137.6153,137.6653,137.5986,137.6153,18800.0
2011-01-04 14:55:00,165.07,165.07,164.92,164.93,113500.0,137.6153,137.6153,137.4903,137.4986,113500.0
2011-01-04 15:00:00,164.93,165.02,164.93,164.94,16000.0,137.4986,137.5736,137.4986,137.5069,16000.0
2011-01-04 15:05:00,164.94,164.94,164.83,164.88,34300.0,137.5069,137.5069,137.4152,137.4569,34300.0
2011-01-04 15:10:00,164.89,164.91,164.84,164.88,23800.0,137.4652,137.4819,137.4236,137.4569,23800.0
2011-01-04 15:15:00,164.88,164.96,164.87,164.95,19100.0,137.4569,137.5236,137.4486,137.5153,19100.0
2011-01-04 15:20:00,164.95,165.08,164.9,165.08,32700.0,137.5153,137.6236,137.4736,137.6236,32700.0
2011-01-04 15:25:00,165.1,165.21,165.09,165.14,26600.0,137.6403,137.732,137.632,137.6737,26600.0
2011-01-04 15:30:00,165.14,165.14,164.89,164.94,61500.0,137.6737,137.6737,137.4652,137.5069,61500.0
2011-01-04 15:35:00,164.94,165.03,164.9,165.0,90700.0,137.5069,137.582,137.4736,137.557,90700.0
2011-01-04 15:40:00,164.99,165.08,164.97,165.07,32100.0,137.5486,137.6236,137.5319,137.6153,32100.0
2011-01-04 15:45:00,165.08,165.14,165.04,165.1,50000.0,137.6236,137.6737,137.5903,137.6403,50000.0
2011-01-04 15:50:00,165.1,165.13,165.09,165.1,57600.0,137.6403,137.6653,137.632,137.6403,57600.0
2011-01-04 15:55:00,165.11,165.18,165.05,165.06,86400.0,137.6487,137.707,137.5986,137.607,86400.0
2011-01-05 09:30:00,164.95,165.05,164.54,165.0,126400.0,137.5153,137.5986,137.1735,137.557,126400.0
2011-01-05 09:35:00,165.0,165.1,164.67,164.75,159300.0,137.557,137.6403,137.2818,137.3485,159300.0
2011-01-05 09:40:00,164.8,165.01,164.71,164.74,88700.0,137.3902,137.5653,137.3152,137.3402,88700.0
2011-01-05 09:45:00,164.74,164.91,164.72,164.89,57100.0,137.3402,137.4819,137.3235,137.4652,57100.0
2011-01-05 09:50:00,164.88,165.05,164.87,165.02,51200.0,137.4569,137.5986,137.4486,137.5736,51200.0
2011-01-05 09:55:00,165.01,165.02,164.87,164.95,58300.0,137.5653,137.5736,137.4486,137.5153,58300.0
2011-01-05 10:00:00,164.98,165.28,164.95,165.27,68900.0,137.5403,137.7904,137.5153,137.782,68900.0
2011-01-05 10:05:00,165.27,165.64,165.25,165.64,32600.0,137.782,138.0905,137.7654,138.0905,32600.0
2011-01-05 10:10:00,165.64,165.68,165.45,165.46,31400.0,138.0905,138.1239,137.9321,137.9404,31400.0
2011-01-05 10:15:00,165.48,165.54,165.35,165.53,29200.0,137.9571,138.0071,137.8487,137.9988,29200.0
2011-01-05 10:20:00,165.55,165.62,165.44,165.52,31500.0,138.0155,138.0738,137.9238,137.9905,31500.0
2011-01-05 10:25:00,165.51,165.53,165.36,165.43,21200.0,137.9821,137.9988,137.8571,137.9154,21200.0
2011-01-05 10:30:00,165.41,165.49,165.25,165.33,29400.0,137.8988,137.9655,137.7654,137.8321,29400.0
2011-01-05 10:35:00,165.33,165.5,165.33,165.4,27500.0,137.8321,137.9738,137.8321,137.8904,27500.0
2011-01-05 10:40:00,165.44,165.57,165.44,165.48,37800.0,137.9238,138.0321,137.9238,137.9571,37800.0
2011-01-05 10:45:00,165.48,165.67,165.46,165.57,57300.0,137.9571,138.1155,137.9404,138.0321,57300.0
2011-01-05 10:50:00,165.57,165.64,165.54,165.56,24000.0,138.0321,138.0905,138.0071,138.0238,24000.0
2011-01-05 10:55:00,165.54,165.54,165.4,165.43,112500.0,138.0071,138.0071,137.8904,137.9154,112500.0
2011-01-05 11:00:00,165.42,165.43,165.34,165.43,30700.0,137.9071,137.9154,137.8404,137.9154,30700.0
2011-01-05 11:05:00,165.43,165.61,165.42,165.61,34600.0,137.9154,138.0655,137.9071,138.0655,34600.0
2011-01-05 11:10:00,165.6,165.6,165.5,165.5,10800.0,138.0572,138.0572,137.9738,137.9738,10800.0
2011-01-05 11:15:00,165.5,165.68,165.5,165.65,19800.0,137.9738,138.1239,137.9738,138.0988,19800.0
2011-01-05 11:20:00,165.67,165.94,165.67,165.92,48800.0,138.1155,138.3406,138.1155,138.3239,48800.0
2011-01-05 11:25:00,165.95,166.05,165.95,165.98,21200.0,138.3489,138.4323,138.3489,138.374,21200.0
2011-01-05 11:30:00,165.99,166.09,165.98,166.03,41300.0,138.3823,138.4657,138.374,138.4156,41300.0
2011-01-05 11:35:00,166.04,166.11,166.03,166.11,20000.0,138.424,138.4823,138.4156,138.4823,20000.0
2011-01-05 11:40:00,166.12,166.14,165.94,165.97,49300.0,138.4907,138.5073,138.3406,138.3656,49300.0
2011-01-05 11:45:00,165.97,166.04,165.95,165.98,25400.0,138.3656,138.424,138.3489,138.374,25400.0
2011-01-05 11:50:00,165.97,166.02,165.92,165.95,44600.0,138.3656,138.4073,138.3239,138.3489,44600.0
2011-01-05 11:55:00,165.95,166.02,165.95,166.0,16100.0,138.3489,138.4073,138.3489,138.3906,16100.0
2011-01-05 12:00:00,166.01,166.02,165.95,166.0,9300.0,138.399,138.4073,138.3489,138.3906,9300.0
2011-01-05 12:05:00,166.02,166.16,166.0,166.15,33600.0,138.4073,138.524,138.3906,138.5157,33600.0
2011-01-05 12:10:00,166.15,166.15,165.95,165.95,46400.0,138.5157,138.5157,138.3489,138.3489,46400.0
2011-01-05 12:15:00,165.96,165.98,165.93,165.98,18300.0,138.3573,138.374,138.3323,138.374,18300.0
2011-01-05 12:20:00,165.98,166.0,165.93,165.98,34200.0,138.374,138.3906,138.3323,138.374,34200.0
2011-01-05 12:25:00,165.98,166.09,165.98,166.04,41800.0,138.374,138.4657,138.374,138.424,41800.0
2011-01-05 12:30:00,166.04,166.16,166.04,166.11,23800.0,138.424,138.524,138.424,138.4823,23800.0
2011-01-05 12:35:00,166.13,166.24,166.11,166.15,32100.0,138.499,138.5907,138.4823,138.5157,32100.0
2011-01-05 12:40:00,166.15,166.15,166.07,166.12,16400.0,138.5157,138.5157,138.449,138.4907,16400.0
2011-01-05 12:45:00,166.12,166.13,166.04,166.08,30000.0,138.4907,138.499,138.424,138.4573,30000.0
2011-01-05 12:50:00,166.08,166.14,166.06,166.1,22600.0,138.4573,138.5073,138.4407,138.474,22600.0
2011-01-05 12:55:00,166.09,166.1,166.04,166.04,18300.0,138.4657,138.474,138.424,138.424,18300.0
2011-01-05 13:00:00,166.04,166.07,166.0,166.02,35100.0,138.424,138.449,138.3906,138.4073,35100.0
2011-01-05 13:05:00,166.02,166.02,165.96,166.02,23700.0,138.4073,138.4073,138.3573,138.4073,23700.0
2011-01-05 13:10:00,166.03,166.05,165.8,165.92,78000.0,138.4156,138.4323,138.2239,138.3239,78000.0
2011-01-05 13:15:00,165.93,165.95,165.82,165.85,27300.0,138.3323,138.3489,138.2406,138.2656,27300.0
2011-01-05 13:20:00,165.85,165.94,165.83,165.87,27500.0,138.2656,138.3406,138.2489,138.2823,27500.0
2011-01-05 13:25:00,165.88,165.96,165.88,165.91,18700.0,138.2906,138.3573,138.2906,138.3156,18700.0
2011-01-05 13:30:00,165.93,165.93,165.87,165.87,11800.0,138.3323,138.3323,138.2823,138.2823,11800.0
2011-01-05 13:35:00,165.89,166.02,165.87,166.0,35100.0,138.2989,138.4073,138.2823,138.3906,35100.0
2011-01-05 13:40:00,166.0,166.02,165.93,165.95,9900.0,138.3906,138.4073,138.3323,138.3489,9900.0
2011-01-05 13:45:00,165.96,166.09,165.96,166.05,27400.0,138.3573,138.4657,138.3573,138.4323,27400.0
2011-01-05 13:50:00,166.04,166.07,166.02,166.06,17600.0,138.424,138.449,138.4073,138.4407,17600.0
2011-01-05 13:55:00,166.07,166.08,166.03,166.08,12500.0,138.449,138.4573,138.4156,138.4573,12500.0
2011-01-05 14:00:00,166.08,166.12,166.0,166.08,23100.0,138.4573,138.4907,138.3906,138.4573,23100.0
2011-01-05 14:05:00,166.08,166.14,166.08,166.1,14300.0,138.4573,138.5073,138.4573,138.474,14300.0
2011-01-05 14:10:00,166.1,166.16,166.06,166.11,17600.0,138.474,138.524,138.4407,138.4823,17600.0
2011-01-05 14:15:00,166.13,166.2,166.11,166.18,22100.0,138.499,138.5574,138.4823,138.5407,22100.0
2011-01-05 14:20:00,166.19,166.19,166.07,166.09,16400.0,138.549,138.549,138.449,138.4657,16400.0
2011-01-05 14:25:00,166.09,166.09,166.0,166.02,17400.0,138.4657,138.4657,138.3906,138.4073,17400.0
2011-01-05 14:30:00,166.02,166.02,165.96,166.01,18500.0,138.4073,138.4073,138.3573,138.399,18500.0
2011-01-05 14:35:00,166.02,166.02,165.94,165.95,14100.0,138.4073,138.4073,138.3406,138.3489,14100.0
2011-01-05 14:40:00,165.94,165.96,165.92,165.95,7200.0,138.3406,138.3573,138.3239,138.3489,7200.0
2011-01-05 14:45:00,165.97,166.04,165.95,166.02,12400.0,138.3656,138.424,138.3489,138.4073,12400.0
2011-01-05 14:50:00,166.02,166.03,166.0,166.01,5800.0,138.4073,138.4156,138.3906,138.399,5800.0
2011-01-05 14:55:00,166.01,166.1,165.98,166.09,39700.0,138.399,138.474,138.374,138.4657,39700.0
2011-01-05 15:00:00,166.1,166.16,166.1,166.13,32100.0,138.474,138.524,138.474,138.499,32100.0
2011-01-05 15:05:00,166.13,166.21,166.12,166.17,19600.0,138.499,138.5657,138.4907,138.5324,19600.0
2011-01-05 15:10:00,166.17,166.3,166.15,166.15,49300.0,138.5324,138.6407,138.5157,138.5157,49300.0
2011-01-05 15:15:00,166.15,166.23,166.15,166.23,53400.0,138.5157,138.5824,138.5157,138.5824,53400.0
2011-01-05 15:20:00,166.23,166.23,166.11,166.14,18500.0,138.5824,138.5824,138.4823,138.5073,18500.0
2011-01-05 15:25:00,166.15,166.2,166.1,166.13,18500.0,138.5157,138.5574,138.474,138.499,18500.0
2011-01-05 15:30:00,166.13,166.2,166.07,166.15,31000.0,138.499,138.5574,138.449,138.5157,31000.0
2011-01-05 15:35:00,166.14,166.18,166.11,166.16,16700.0,138.5073,138.5407,138.4823,138.524,16700.0
2011-01-05 15:40:00,166.16,166.17,166.02,166.04,25800.0,138.524,138.5324,138.4073,138.424,25800.0
2011-01-05 15:45:00,166.05,166.16,166.04,166.15,29800.0,138.4323,138.524,138.424,138.5157,29800.0
2011-01-05 15:50:00,166.15,166.15,166.11,166.11,35000.0,138.5157,138.5157,138.4823,138.4823,35000.0
2011-01-05 15:55:00,166.11,166.12,166.02,166.09,310300.0,138.4823,138.4907,138.4073,138.4657,310300.0
2011-01-06 09:30:00,166.36,166.45,165.98,166.02,135500.0,138.6908,138.7658,138.374,138.4073,135500.0
2011-01-06 09:35:00,166.03,166.06,165.79,165.79,136600.0,138.4156,138.4407,138.2156,138.2156,136600.0
2011-01-06 09:40:00,165.78,165.89,165.65,165.88,43000.0,138.2072,138.2989,138.0988,138.2906,43000.0
2011-01-06 09:45:00,165.88,166.17,165.86,166.16,32900.0,138.2906,138.5324,138.2739,138.524,32900.0
2011-01-06 09:50:00,166.15,166.25,166.12,166.25,22100.0,138.5157,138.5991,138.4907,138.5991,22100.0
2011-01-06 09:55:00,166.28,166.3,166.05,166.06,50400.0,138.6241,138.6407,138.4323,138.4407,50400.0
2011-01-06 10:00:00,166.07,166.37,166.07,166.14,54900.0,138.449,138.6991,138.449,138.5073,54900.0
2011-01-06 10:05:00,166.14,166.28,166.11,166.23,21700.0,138.5073,138.6241,138.4823,138.5824,21700.0
2011-01-06 10:10:00,166.22,166.26,166.09,166.1,29400.0,138.574,138.6074,138.4657,138.474,29400.0
2011-01-06 10:15:00,166.11,166.35,166.11,166.34,34300.0,138.4823,138.6824,138.4823,138.6741,34300.0
2011-01-06 10:20:00,166.35,166.48,166.35,166.46,51200.0,138.6824,138.7908,138.6824,138.7741,51200.0
2011-01-06 10:25:00,166.46,166.61,166.46,166.53,34900.0,138.7741,138.8992,138.7741,138.8325,34900.0
2011-01-06 10:30:00,166.53,166.69,166.53,166.68,65400.0,138.8325,138.9659,138.8325,138.9575,65400.0
2011-01-06 10:35:00,166.67,166.77,166.67,166.74,175100.0,138.9492,139.0326,138.9492,139.0076,175100.0
2011-01-06 10:40:00,166.74,166.76,166.59,166.71,102500.0,139.0076,139.0242,138.8825,138.9825,102500.0
2011-01-06 10:45:00,166.72,166.73,166.6,166.68,94900.0,138.9909,138.9992,138.8908,138.9575,94900.0
2011-01-06 10:50:00,166.65,166.65,166.31,166.39,57700.0,138.9325,138.9325,138.6491,138.7158,57700.0
2011-01-06 10:55:00,166.38,166.4,166.24,166.32,36800.0,138.7074,138.7241,138.5907,138.6574,36800.0
2011-01-06 11:00:00,166.3,166.32,165.87,165.89,69500.0,138.6407,138.6574,138.2823,138.2989,69500.0
2011-01-06 11:05:00,165.89,165.92,165.68,165.69,67900.0,138.2989,138.3239,138.1239,138.1322,67900.0
2011-01-06 11:10:00,165.68,165.94,165.62,165.92,59700.0,138.1239,138.3406,138.0738,138.3239,59700.0
2011-01-06 11:15:00,165.92,166.06,165.86,166.06,29900.0,138.3239,138.4407,138.2739,138.4407,29900.0
2011-01-06 11:20:00,166.06,166.09,166.0,166.04,9400.0,138.4407,138.4657,138.3906,138.424,9400.0
2011-01-06 11:25:00,166.03,166.09,166.0,166.02,19400.0,138.4156,138.4657,138.3906,138.4073,19400.0
2011-01-06 11:30:00,165.99,166.18,165.98,166.16,40600.0,138.3823,138.5407,138.374,138.524,40600.0
2011-01-06 11:35:00,166.14,166.19,165.99,165.99,45900.0,138.5073,138.549,138.3823,138.3823,45900.0
2011-01-06 11:40:00,165.99,166.08,165.86,166.08,41700.0,138.3823,138.4573,138.2739,138.4573,41700.0
2011-01-06 11:45:00,166.08,166.1,165.95,166.1,39400.0,138.4573,138.474,138.3489,138.474,39400.0
2011-01-06 11:50:00,166.1,166.11,166.03,166.03,7400.0,138.474,138.4823,138.4156,138.4156,7400.0
2011-01-06 11:55:00,166.05,166.13,166.03,166.03,15900.0,138.4323,138.499,138.4156,138.4156,15900.0
2011-01-06 12:00:00,166.04,166.15,166.04,166.08,29300.0,138.424,138.5157,138.424,138.4573,29300.0
2011-01-06 12:05:00,166.08,166.08,165.89,165.91,37600.0,138.4573,138.4573,138.2989,138.3156,37600.0
2011-01-06 12:10:00,165.92,166.0,165.87,165.93,25500.0,138.3239,138.3906,138.2823,138.3323,25500.0
2011-01-06 12:15:00,165.92,165.95,165.86,165.87,29400.0,138.3239,138.3489,138.2739,138.2823,29400.0
2011-01-06 12:20:00,165.87,165.98,165.86,165.98,15600.0,138.2823,138.374,138.2739,138.374,15600.0
2011-01-06 12:25:00,166.0,166.07,165.99,166.05,10000.0,138.3906,138.449,138.3823,138.4323,10000.0
2011-01-06 12:30:00,166.03,166.04,165.89,166.0,37200.0,138.4156,138.424,138.2989,138.3906,37200.0
2011-01-06 12:35:00,165.98,165.99,165.9,165.97,11400.0,138.374,138.3823,138.3073,138.3656,11400.0
2011-01-06 12:40:00,165.97,166.1,165.92,166.1,18700.0,138.3656,138.474,138.3239,138.474,18700.0
2011-01-06 12:45:00,166.1,166.21,166.09,166.12,13600.0,138.474,138.5657,138.4657,138.4907,13600.0
2011-01-06 12:50:00,166.11,166.15,166.08,166.12,7900.0,138.4823,138.5157,138.4573,138.4907,7900.0
2011-01-06 12:55:00,166.12,166.19,166.08,166.08,19500.0,138.4907,138.549,138.4573,138.4573,19500.0
2011-01-06 13:00:00,166.05,166.05,165.85,165.85,24600.0,138.4323,138.4323,138.2656,138.2656,24600.0
2011-01-06 13:05:00,165.84,165.89,165.78,165.86,23400.0,138.2572,138.2989,138.2072,138.2739,23400.0
2011-01-06 13:10:00,165.86,165.86,165.77,165.85,40700.0,138.2739,138.2739,138.1989,138.2656,40700.0
2011-01-06 13:15:00,165.86,165.98,165.85,165.95,17400.0,138.2739,138.374,138.2656,138.3489,17400.0
2011-01-06 13:20:00,165.95,165.96,165.89,165.91,18400.0,138.3489,138.3573,138.2989,138.3156,18400.0
2011-01-06 13:25:00,165.91,165.98,165.89,165.97,9400.0,138.3156,138.374,138.2989,138.3656,9400.0
2011-01-06 13:30:00,165.98,166.02,165.96,165.96,9800.0,138.374,138.4073,138.3573,138.3573,9800.0
2011-01-06 13:35:00,165.95,166.01,165.94,166.01,7100.0,138.3489,138.399,138.3406,138.399,7100.0
2011-01-06 13:40:00,166.01,166.05,165.98,166.02,17900.0,138.399,138.4323,138.374,138.4073,17900.0
2011-01-06 13:45:00,166.02,166.1,166.01,166.08,12800.0,138.4073,138.474,138.399,138.4573,12800.0
2011-01-06 13:50:00,166.09,166.18,166.09,166.17,13600.0,138.4657,138.5407,138.4657,138.5324,13600.0
2011-01-06 13:55:00,166.17,166.33,166.14,166.32,15000.0,138.5324,138.6657,138.5073,138.6574,15000.0
2011-01-06 14:00:00,166.33,166.42,166.33,166.35,28600.0,138.6657,138.7408,138.6657,138.6824,28600.0
2011-01-06 14:05:00,166.34,166.34,166.26,166.29,13000.0,138.6741,138.6741,138.6074,138.6324,13000.0
2011-01-06 14:10:00,166.28,166.28,166.18,166.21,17300.0,138.6241,138.6241,138.5407,138.5657,17300.0
2011-01-06 14:15:00,166.2,166.23,166.13,166.18,34900.0,138.5574,138.5824,138.499,138.5407,34900.0
2011-01-06 14:20:00,166.17,166.17,166.06,166.08,34100.0,138.5324,138.5324,138.4407,138.4573,34100.0
2011-01-06 14:25:00,166.08,166.21,166.07,166.13,11400.0,138.4573,138.5657,138.449,138.499,11400.0
2011-01-06 14:30:00,166.14,166.14,166.06,166.07,12900.0,138.5073,138.5073,138.4407,138.449,12900.0
2011-01-06 14:35:00,166.06,166.14,166.06,166.12,27300.0,138.4407,138.5073,138.4407,138.4907,27300.0
2011-01-06 14:40:00,166.12,166.12,165.76,165.82,53400.0,138.4907,138.4907,138.1905,138.2406,53400.0
2011-01-06 14:45:00,165.8,165.89,165.59,165.63,47200.0,138.2239,138.2989,138.0488,138.0822,47200.0
2011-01-06 14:50:00,165.61,165.69,165.51,165.67,68400.0,138.0655,138.1322,137.9821,138.1155,68400.0
2011-01-06 14:55:00,165.67,165.7,165.57,165.65,88500.0,138.1155,138.1405,138.0321,138.0988,88500.0
2011-01-06 15:00:00,165.64,165.73,165.64,165.72,16000.0,138.0905,138.1655,138.0905,138.1572,16000.0
2011-01-06 15:05:00,165.71,165.85,165.68,165.73,47200.0,138.1489,138.2656,138.1239,138.1655,47200.0
2011-01-06 15:10:00,165.72,165.84,165.7,165.8,15800.0,138.1572,138.2572,138.1405,138.2239,15800.0
2011-01-06 15:15:00,165.83,165.85,165.62,165.62,71400.0,138.2489,138.2656,138.0738,138.0738,71400.0
2011-01-06 15:20:00,165.62,165.63,165.53,165.55,98800.0,138.0738,138.0822,137.9988,138.0155,98800.0
2011-01-06 15:25:00,165.53,165.61,165.45,165.57,150800.0,137.9988,138.0655,137.9321,138.0321,150800.0
2011-01-06 15:30:00,165.58,165.58,165.45,165.47,77900.0,138.0405,138.0405,137.9321,137.9488,77900.0
2011-01-06 15:35:00,165.47,165.71,165.45,165.61,76600.0,137.9488,138.1489,137.9321,138.0655,76600.0
2011-01-06 15:40:00,165.62,165.68,165.57,165.67,44300.0,138.0738,138.1239,138.0321,138.1155,44300.0
2011-01-06 15:45:00,165.68,165.78,165.65,165.69,47300.0,138.1239,138.2072,138.0988,138.1322,47300.0
2011-01-06 15:50:00,165.7,165.82,165.7,165.71,73700.0,138.1405,138.2406,138.1405,138.1489,73700.0
2011-01-06 15:55:00,165.71,165.81,165.63,165.65,168600.0,138.1489,138.2322,138.0822,138.0988,168600.0
2011-01-07 09:30:00,166.28,166.45,166.07,166.45,83400.0,138.6241,138.7658,138.449,138.7658,83400.0
2011-01-07 09:35:00,166.43,166.79,166.36,166.44,73100.0,138.7491,139.0492,138.6908,138.7574,73100.0
2011-01-07 09:40:00,166.43,166.45,165.91,166.17,54300.0,138.7491,138.7658,138.3156,138.5324,54300.0
2011-01-07 09:45:00,166.22,166.23,165.63,165.64,130800.0,138.574,138.5824,138.0822,138.0905,130800.0
2011-01-07 09:50:00,165.64,165.67,165.43,165.5,87200.0,138.0905,138.1155,137.9154,137.9738,87200.0
2011-01-07 09:55:00,165.48,165.79,165.48,165.61,68800.0,137.9571,138.2156,137.9571,138.0655,68800.0
2011-01-07 10:00:00,165.57,165.79,165.51,165.71,103300.0,138.0321,138.2156,137.9821,138.1489,103300.0
2011-01-07 10:05:00,165.71,166.0,165.68,165.9,63900.0,138.1489,138.3906,138.1239,138.3073,63900.0
2011-01-07 10:10:00,165.97,166.23,165.96,166.23,39300.0,138.3656,138.5824,138.3573,138.5824,39300.0
2011-01-07 10:15:00,166.27,166.35,166.15,166.2,76600.0,138.6157,138.6824,138.5157,138.5574,76600.0
2011-01-07 10:20:00,166.27,166.27,166.14,166.18,23900.0,138.6157,138.6157,138.5073,138.5407,23900.0
2011-01-07 10:25:00,166.19,166.23,166.13,166.15,43000.0,138.549,138.5824,138.499,138.5157,43000.0
2011-01-07 10:30:00,166.2,166.41,166.2,166.35,35100.0,138.5574,138.7324,138.5574,138.6824,35100.0
2011-01-07 10:35:00,166.33,166.34,166.25,166.26,48800.0,138.6657,138.6741,138.5991,138.6074,48800.0
2011-01-07 10:40:00,166.25,166.27,165.97,166.03,62900.0,138.5991,138.6157,138.3656,138.4156,62900.0
2011-01-07 10:45:00,166.03,166.05,165.89,166.03,48800.0,138.4156,138.4323,138.2989,138.4156,48800.0
2011-01-07 10:50:00,166.02,166.02,165.72,165.74,89600.0,138.4073,138.4073,138.1572,138.1739,89600.0
2011-01-07 10:55:00,165.74,165.95,165.71,165.86,35200.0,138.1739,138.3489,138.1489,138.2739,35200.0
2011-01-07 11:00:00,165.85,165.86,165.71,165.77,37300.0,138.2656,138.2739,138.1489,138.1989,37300.0
2011-01-07 11:05:00,165.75,165.78,165.49,165.49,29600.0,138.1822,138.2072,137.9655,137.9655,29600.0
2011-01-07 11:10:00,165.49,165.68,165.48,165.66,33000.0,137.9655,138.1239,137.9571,138.1072,33000.0
2011-01-07 11:15:00,165.66,165.75,165.55,165.66,33600.0,138.1072,138.1822,138.0155,138.1072,33600.0
2011-01-07 11:20:00,165.65,165.7,165.3,165.36,52300.0,138.0988,138.1405,137.8071,137.8571,52300.0
2011-01-07 11:25:00,165.35,165.46,165.3,165.32,21100.0,137.8487,137.9404,137.8071,137.8237,21100.0
2011-01-07 11:30:00,165.31,165.31,164.89,165.06,100200.0,137.8154,137.8154,137.4652,137.607,100200.0
2011-01-07 11:35:00,165.02,165.03,164.72,164.94,94400.0,137.5736,137.582,137.3235,137.5069,94400.0
2011-01-07 11:40:00,164.95,165.15,164.88,165.14,18100.0,137.5153,137.682,137.4569,137.6737,18100.0
2011-01-07 11:45:00,165.11,165.18,164.95,165.17,20500.0,137.6487,137.707,137.5153,137.6987,20500.0
2011-01-07 11:50:00,165.18,165.19,164.95,165.14,29700.0,137.707,137.7154,137.5153,137.6737,29700.0
2011-01-07 11:55:00,165.03,165.14,164.94,165.13,24700.0,137.582,137.6737,137.5069,137.6653,24700.0
2011-01-07 12:00:00,165.11,165.11,165.01,165.07,6800.0,137.6487,137.6487,137.5653,137.6153,6800.0
2011-01-07 12:05:00,165.01,165.09,165.01,165.09,8500.0,137.5653,137.632,137.5653,137.632,8500.0
2011-01-07 12:10:00,165.07,165.07,164.93,164.93,4700.0,137.6153,137.6153,137.4986,137.4986,4700.0
2011-01-07 12:15:00,164.93,165.11,164.92,165.08,22100.0,137.4986,137.6487,137.4903,137.6236,22100.0
2011-01-07 12:20:00,165.1,165.1,164.97,165.04,15400.0,137.6403,137.6403,137.5319,137.5903,15400.0
2011-01-07 12:25:00,165.0,165.02,164.58,164.58,58100.0,137.557,137.5736,137.2068,137.2068,58100.0
2011-01-07 12:30:00,164.55,164.64,164.21,164.23,296200.0,137.1818,137.2568,136.8983,136.915,296200.0
2011-01-07 12:35:00,164.23,164.42,164.21,164.33,108000.0,136.915,137.0734,136.8983,136.9984,108000.0
2011-01-07 12:40:00,164.33,164.34,164.19,164.27,99800.0,136.9984,137.0067,136.8817,136.9484,99800.0
2011-01-07 12:45:00,164.25,164.25,163.96,164.01,154300.0,136.9317,136.9317,136.6899,136.7316,154300.0
2011-01-07 12:50:00,164.01,164.01,163.59,163.77,191600.0,136.7316,136.7316,136.3815,136.5315,191600.0
2011-01-07 12:55:00,163.79,164.21,163.78,164.21,45100.0,136.5482,136.8983,136.5399,136.8983,45100.0
2011-01-07 13:00:00,164.29,164.31,164.19,164.19,5300.0,136.965,136.9817,136.8817,136.8817,5300.0
2011-01-07 13:05:00,164.18,164.26,164.12,164.18,17500.0,136.8733,136.94,136.8233,136.8733,17500.0
2011-01-07 13:10:00,164.17,164.17,164.07,164.12,27200.0,136.865,136.865,136.7816,136.8233,27200.0
2011-01-07 13:15:00,164.12,164.66,164.12,164.6,95800.0,136.8233,137.2735,136.8233,137.2235,95800.0
2011-01-07 13:20:00,164.6,164.6,164.45,164.53,19300.0,137.2235,137.2235,137.0984,137.1651,19300.0
2011-01-07 13:25:00,164.55,164.58,164.31,164.42,70400.0,137.1818,137.2068,136.9817,137.0734,70400.0
2011-01-07 13:30:00,164.41,164.57,164.41,164.56,18600.0,137.0651,137.1985,137.0651,137.1901,18600.0
2011-01-07 13:35:00,164.56,164.66,164.56,164.66,30800.0,137.1901,137.2735,137.1901,137.2735,30800.0
2011-01-07 13:40:00,164.66,164.66,164.54,164.55,27700.0,137.2735,137.2735,137.1735,137.1818,27700.0
2011-01-07 13:45:00,164.56,164.58,164.51,164.57,9100.0,137.1901,137.2068,137.1485,137.1985,9100.0
2011-01-07 13:50:00,164.56,164.56,164.39,164.45,43000.0,137.1901,137.1901,137.0484,137.0984,43000.0
2011-01-07 13:55:00,164.43,164.44,164.34,164.43,18700.0,137.0818,137.0901,137.0067,137.0818,18700.0
2011-01-07 14:00:00,164.43,164.57,164.4,164.54,47600.0,137.0818,137.1985,137.0567,137.1735,47600.0
2011-01-07 14:05:00,164.55,164.56,164.44,164.49,19200.0,137.1818,137.1901,137.0901,137.1318,19200.0
2011-01-07 14:10:00,164.49,164.62,164.48,164.62,14000.0,137.1318,137.2402,137.1234,137.2402,14000.0
2011-01-07 14:15:00,164.61,164.67,164.56,164.64,24200.0,137.2318,137.2818,137.1901,137.2568,24200.0
2011-01-07 14:20:00,164.63,164.82,164.63,164.78,20800.0,137.2485,137.4069,137.2485,137.3735,20800.0
2011-01-07 14:25:00,164.77,164.79,164.75,164.78,10100.0,137.3652,137.3819,137.3485,137.3735,10100.0
2011-01-07 14:30:00,164.77,164.77,164.63,164.7,13800.0,137.3652,137.3652,137.2485,137.3068,13800.0
2011-01-07 14:35:00,164.69,164.95,164.69,164.94,39500.0,137.2985,137.5153,137.2985,137.5069,39500.0
2011-01-07 14:40:00,164.93,164.98,164.77,164.87,133300.0,137.4986,137.5403,137.3652,137.4486,133300.0
2011-01-07 14:45:00,164.88,164.94,164.83,164.94,33000.0,137.4569,137.5069,137.4152,137.5069,33000.0
2011-01-07 14:50:00,164.93,165.02,164.89,164.98,143400.0,137.4986,137.5736,137.4652,137.5403,143400.0
2011-01-07 14:55:00,164.97,165.0,164.9,164.9,23900.0,137.5319,137.557,137.4736,137.4736,23900.0
2011-01-07 15:00:00,164.9,164.96,164.9,164.9,24700.0,137.4736,137.5236,137.4736,137.4736,24700.0
2011-01-07 15:05:00,164.89,165.0,164.89,164.96,113200.0,137.4652,137.557,137.4652,137.5236,113200.0
2011-01-07 15:10:00,164.95,165.07,164.79,164.83,208500.0,137.5153,137.6153,137.3819,137.4152,208500.0
2011-01-07 15:15:00,164.82,165.16,164.8,165.1,172700.0,137.4069,137.6903,137.3902,137.6403,172700.0
2011-01-07 15:20:00,165.11,165.22,165.04,165.17,69100.0,137.6487,137.7404,137.5903,137.6987,69100.0
2011-01-07 15:25:00,165.17,165.27,165.05,165.06,25300.0,137.6987,137.782,137.5986,137.607,25300.0
2011-01-07 15:30:00,165.06,165.24,165.04,165.24,68700.0,137.607,137.757,137.5903,137.757,68700.0
2011-01-07 15:35:00,165.26,165.34,165.15,165.23,44600.0,137.7737,137.8404,137.682,137.7487,44600.0
2011-01-07 15:40:00,165.23,165.41,165.23,165.24,73600.0,137.7487,137.8988,137.7487,137.757,73600.0
2011-01-07 15:45:00,165.24,165.47,165.23,165.24,390200.0,137.757,137.9488,137.7487,137.757,390200.0
2011-01-07 15:50:00,165.23,165.33,165.21,165.24,85800.0,137.7487,137.8321,137.732,137.757,85800.0
2011-01-07 15:55:00,165.24,165.34,165.21,165.22,130300.0,137.757,137.8404,137.732,137.7404,130300.0
2011-01-10 09:30:00,164.47,164.63,163.86,163.9,79300.0,137.1151,137.2485,136.6066,136.6399,79300.0
2011-01-10 09:35:00,163.92,164.17,163.85,163.95,60200.0,136.6566,136.865,136.5982,136.6816,60200.0
2011-01-10 09:40:00,163.94,164.43,163.91,164.39,64500.0,136.6733,137.0818,136.6482,137.0484,64500.0
2011-01-10 09:45:00,164.38,164.68,164.35,164.35,39800.0,137.0401,137.2902,137.0151,137.0151,39800.0
2011-01-10 09:50:00,164.28,164.34,163.74,163.9,98400.0,136.9567,137.0067,136.5065,136.6399,98400.0
2011-01-10 09:55:00,163.87,164.02,163.42,163.62,219400.0,136.6149,136.7399,136.2397,136.4065,219400.0
2011-01-10 10:00:00,163.58,163.74,163.53,163.66,47100.0,136.3731,136.5065,136.3314,136.4398,47100.0
2011-01-10 10:05:00,163.7,163.87,163.49,163.81,25500.0,136.4732,136.6149,136.2981,136.5649,25500.0
2011-01-10 10:10:00,163.8,164.2,163.8,164.09,58000.0,136.5565,136.89,136.5565,136.7983,58000.0
2011-01-10 10:15:00,164.08,164.19,163.85,163.92,24300.0,136.79,136.8817,136.5982,136.6566,24300.0
2011-01-10 10:20:00,163.96,164.23,163.8,164.19,60700.0,136.6899,136.915,136.5565,136.8817,60700.0
2011-01-10 10:25:00,164.24,164.5,164.24,164.36,28300.0,136.9234,137.1401,136.9234,137.0234,28300.0
2011-01-10 10:30:00,164.38,164.71,164.36,164.4,118900.0,137.0401,137.3152,137.0234,137.0567,118900.0
2011-01-10 10:35:00,164.41,164.42,164.21,164.24,15900.0,137.0651,137.0734,136.8983,136.9234,15900.0
2011-01-10 10:40:00,164.25,164.48,164.25,164.38,41100.0,136.9317,137.1234,136.9317,137.0401,41100.0
2011-01-10 10:45:00,164.41,164.51,164.3,164.51,20300.0,137.0651,137.1485,136.9734,137.1485,20300.0
2011-01-10 10:50:00,164.49,164.54,164.33,164.37,26300.0,137.1318,137.1735,136.9984,137.0317,26300.0
2011-01-10 10:55:00,164.37,164.37,164.03,164.25,23200.0,137.0317,137.0317,136.7483,136.9317,23200.0
2011-01-10 11:00:00,164.23,164.42,164.09,164.09,25700.0,136.915,137.0734,136.7983,136.7983,25700.0
2011-01-10 11:05:00,164.06,164.16,163.97,164.15,54600.0,136.7733,136.8567,136.6983,136.8483,54600.0
2011-01-10 11:10:00,164.15,164.53,164.15,164.28,68400.0,136.8483,137.1651,136.8483,136.9567,68400.0
2011-01-10 11:15:00,164.31,164.54,164.21,164.41,68100.0,136.9817,137.1735,136.8983,137.0651,68100.0
2011-01-10 11:20:00,164.4,164.47,164.29,164.38,28900.0,137.0567,137.1151,136.965,137.0401,28900.0
2011-01-10 11:25:00,164.39,164.83,164.39,164.7,29300.0,137.0484,137.4152,137.0484,137.3068,29300.0
2011-01-10 11:30:00,164.68,164.81,164.57,164.64,33500.0,137.2902,137.3986,137.1985,137.2568,33500.0
2011-01-10 11:35:00,164.65,164.69,164.59,164.62,17200.0,137.2652,137.2985,137.2151,137.2402,17200.0
2011-01-10 11:40:00,164.65,164.92,164.61,164.84,44900.0,137.2652,137.4903,137.2318,137.4236,44900.0
2011-01-10 11:45:00,164.83,164.99,164.81,164.94,26900.0,137.4152,137.5486,137.3986,137.5069,26900.0
2011-01-10 11:50:00,164.96,165.26,164.89,165.2,47600.0,137.5236,137.7737,137.4652,137.7237,47600.0
2011-01-10 11:55:00,165.22,165.26,165.16,165.22,32800.0,137.7404,137.7737,137.6903,137.7404,32800.0
2011-01-10 12:00:00,165.21,165.37,165.19,165.3,26900.0,137.732,137.8654,137.7154,137.8071,26900.0
2011-01-10 12:05:00,165.32,165.45,165.27,165.42,29000.0,137.8237,137.9321,137.782,137.9071,29000.0
2011-01-10 12:10:00,165.42,165.46,165.07,165.12,25600.0,137.9071,137.9404,137.6153,137.657,25600.0
2011-01-10 12:15:00,165.09,165.19,164.74,164.93,117100.0,137.632,137.7154,137.3402,137.4986,117100.0
2011-01-10 12:20:00,164.91,165.14,164.84,165.14,61200.0,137.4819,137.6737,137.4236,137.6737,61200.0
2011-01-10 12:25:00,165.16,165.41,165.15,165.26,50400.0,137.6903,137.8988,137.682,137.7737,50400.0
2011-01-10 12:30:00,165.25,165.27,165.06,165.27,18000.0,137.7654,137.782,137.607,137.782,18000.0
2011-01-10 12:35:00,165.29,165.47,165.14,165.3,25700.0,137.7987,137.9488,137.6737,137.8071,25700.0
2011-01-10 12:40:00,165.33,165.52,165.33,165.47,8800.0,137.8321,137.9905,137.8321,137.9488,8800.0
2011-01-10 12:45:00,165.46,165.56,165.39,165.56,89500.0,137.9404,138.0238,137.8821,138.0238,89500.0
2011-01-10 12:50:00,165.57,165.69,165.53,165.57,106400.0,138.0321,138.1322,137.9988,138.0321,106400.0
2011-01-10 12:55:00,165.58,165.62,165.48,165.57,94800.0,138.0405,138.0738,137.9571,138.0321,94800.0
2011-01-10 13:00:00,165.56,165.59,165.52,165.58,15300.0,138.0238,138.0488,137.9905,138.0405,15300.0
2011-01-10 13:05:00,165.6,165.8,165.6,165.72,62200.0,138.0572,138.2239,138.0572,138.1572,62200.0
2011-01-10 13:10:00,165.72,165.81,165.66,165.77,19400.0,138.1572,138.2322,138.1072,138.1989,19400.0
2011-01-10 13:15:00,165.78,165.8,165.65,165.66,20900.0,138.2072,138.2239,138.0988,138.1072,20900.0
2011-01-10 13:20:00,165.68,165.72,165.63,165.72,17100.0,138.1239,138.1572,138.0822,138.1572,17100.0
2011-01-10 13:25:00,165.72,166.06,165.7,166.04,157400.0,138.1572,138.4407,138.1405,138.424,157400.0
2011-01-10 13:30:00,166.04,166.24,166.03,166.15,160600.0,138.424,138.5907,138.4156,138.5157,160600.0
2011-01-10 13:35:00,166.14,166.23,166.08,166.09,21800.0,138.5073,138.5824,138.4573,138.4657,21800.0
2011-01-10 13:40:00,166.09,166.14,166.08,166.11,26800.0,138.4657,138.5073,138.4573,138.4823,26800.0
2011-01-10 13:45:00,166.11,166.18,166.09,166.15,19700.0,138.4823,138.5407,138.4657,138.5157,19700.0
2011-01-10 13:50:00,166.15,166.15,166.1,166.13,9800.0,138.5157,138.5157,138.474,138.499,9800.0
2011-01-10 13:55:00,166.13,166.15,166.12,166.13,9900.0,138.499,138.5157,138.4907,138.499,9900.0
2011-01-10 14:00:00,166.14,166.15,165.97,165.97,27600.0,138.5073,138.5157,138.3656,138.3656,27600.0
2011-01-10 14:05:00,165.95,165.95,165.77,165.91,51600.0,138.3489,138.3489,138.1989,138.3156,51600.0
2011-01-10 14:10:00,165.88,166.11,165.88,166.08,19900.0,138.2906,138.4823,138.2906,138.4573,19900.0
2011-01-10 14:15:00,166.06,166.06,165.87,165.88,144900.0,138.4407,138.4407,138.2823,138.2906,144900.0
2011-01-10 14:20:00,165.88,165.98,165.86,165.97,18800.0,138.2906,138.374,138.2739,138.3656,18800.0
2011-01-10 14:25:00,166.01,166.16,166.01,166.15,99500.0,138.399,138.524,138.399,138.5157,99500.0
2011-01-10 14:30:00,166.14,166.27,166.14,166.15,40100.0,138.5073,138.6157,138.5073,138.5157,40100.0
2011-01-10 14:35:00,166.15,166.23,166.15,166.22,11900.0,138.5157,138.5824,138.5157,138.574,11900.0
2011-01-10 14:40:00,166.22,166.25,166.18,166.21,14000.0,138.574,138.5991,138.5407,138.5657,14000.0
2011-01-10 14:45:00,166.22,166.3,166.19,166.25,17700.0,138.574,138.6407,138.549,138.5991,17700.0
2011-01-10 14:50:00,166.24,166.32,166.24,166.31,20700.0,138.5907,138.6574,138.5907,138.6491,20700.0
2011-01-10 14:55:00,166.32,166.39,166.31,166.35,19100.0,138.6574,138.7158,138.6491,138.6824,19100.0
2011-01-10 15:00:00,166.35,166.35,166.28,166.3,16600.0,138.6824,138.6824,138.6241,138.6407,16600.0
2011-01-10 15:05:00,166.3,166.57,166.3,166.49,41400.0,138.6407,138.8658,138.6407,138.7991,41400.0
2011-01-10 15:10:00,166.49,166.52,166.42,166.47,20900.0,138.7991,138.8241,138.7408,138.7825,20900.0
2011-01-10 15:15:00,166.47,166.5,166.44,166.48,10900.0,138.7825,138.8075,138.7574,138.7908,10900.0
2011-01-10 15:20:00,166.48,166.57,166.46,166.57,18400.0,138.7908,138.8658,138.7741,138.8658,18400.0
2011-01-10 15:25:00,166.57,166.68,166.54,166.63,59900.0,138.8658,138.9575,138.8408,138.9158,59900.0
2011-01-10 15:30:00,166.62,166.62,166.47,166.47,43200.0,138.9075,138.9075,138.7825,138.7825,43200.0
2011-01-10 15:35:00,166.47,166.55,166.44,166.5,33600.0,138.7825,138.8492,138.7574,138.8075,33600.0
2011-01-10 15:40:00,166.5,166.54,166.42,166.43,43800.0,138.8075,138.8408,138.7408,138.7491,43800.0
2011-01-10 15:45:00,166.42,166.44,166.34,166.39,20500.0,138.7408,138.7574,138.6741,138.7158,20500.0
2011-01-10 15:50:00,166.39,166.39,166.27,166.31,41600.0,138.7158,138.7158,138.6157,138.6491,41600.0
2011-01-10 15:55:00,166.32,166.38,166.16,166.21,160500.0,138.6574,138.7074,138.524,138.5657,160500.0
2011-01-11 09:30:00,166.87,167.42,166.86,167.3,86800.0,139.1159,139.5745,139.1076,139.4744,86800.0
2011-01-11 09:35:00,167.31,167.31,166.95,167.07,156100.0,139.4827,139.4827,139.1826,139.2827,156100.0
2011-01-11 09:40:00,167.05,167.16,166.84,166.84,64200.0,139.266,139.3577,139.0909,139.0909,64200.0
2011-01-11 09:45:00,166.83,166.98,166.66,166.73,124900.0,139.0826,139.2076,138.9409,138.9992,124900.0
2011-01-11 09:50:00,166.74,166.99,166.73,166.74,40500.0,139.0076,139.216,138.9992,139.0076,40500.0
2011-01-11 09:55:00,166.76,166.9,166.59,166.63,21900.0,139.0242,139.1409,138.8825,138.9158,21900.0
2011-01-11 10:00:00,166.67,166.83,166.5,166.73,14300.0,138.9492,139.0826,138.8075,138.9992,14300.0
2011-01-11 10:05:00,166.71,166.87,166.66,166.84,13100.0,138.9825,139.1159,138.9409,139.0909,13100.0
2011-01-11 10:10:00,166.86,166.88,166.68,166.68,7400.0,139.1076,139.1243,138.9575,138.9575,7400.0
2011-01-11 10:15:00,166.68,166.73,166.57,166.73,14600.0,138.9575,138.9992,138.8658,138.9992,14600.0
2011-01-11 10:20:00,166.72,166.76,166.56,166.72,24500.0,138.9909,139.0242,138.8575,138.9909,24500.0
2011-01-11 10:25:00,166.74,166.96,166.72,166.92,45900.0,139.0076,139.191,138.9909,139.1576,45900.0
2011-01-11 10:30:00,166.93,166.95,166.67,166.67,29100.0,139.166,139.1826,138.9492,138.9492,29100.0
2011-01-11 10:35:00,166.68,166.81,166.66,166.74,24400.0,138.9575,139.0659,138.9409,139.0076,24400.0
2011-01-11 10:40:00,166.74,166.79,166.7,166.75,12800.0,139.0076,139.0492,138.9742,139.0159,12800.0
2011-01-11 10:45:00,166.78,166.88,166.78,166.85,15200.0,139.0409,139.1243,139.0409,139.0993,15200.0
2011-01-11 10:50:00,166.83,166.93,166.83,166.89,18200.0,139.0826,139.166,139.0826,139.1326,18200.0
2011-01-11 10:55:00,166.9,166.92,166.82,166.9,28600.0,139.1409,139.1576,139.0742,139.1409,28600.0
2011-01-11 11:00:00,166.91,167.14,166.91,167.11,89600.0,139.1493,139.341,139.1493,139.316,89600.0
2011-01-11 11:05:00,167.11,167.19,167.08,167.17,37900.0,139.316,139.3827,139.291,139.366,37900.0
2011-01-11 11:10:00,167.18,167.24,167.13,167.23,29300.0,139.3744,139.4244,139.3327,139.4161,29300.0
2011-01-11 11:15:00,167.23,167.25,167.08,167.1,27100.0,139.4161,139.4327,139.291,139.3077,27100.0
2011-01-11 11:20:00,167.11,167.16,167.05,167.14,16400.0,139.316,139.3577,139.266,139.341,16400.0
2011-01-11 11:25:00,167.15,167.18,167.11,167.16,16600.0,139.3494,139.3744,139.316,139.3577,16600.0
2011-01-11 11:30:00,167.18,167.27,167.18,167.24,16700.0,139.3744,139.4494,139.3744,139.4244,16700.0
2011-01-11 11:35:00,167.22,167.26,167.0,167.05,32500.0,139.4077,139.4411,139.2243,139.266,32500.0
2011-01-11 11:40:00,167.1,167.27,167.1,167.23,52300.0,139.3077,139.4494,139.3077,139.4161,52300.0
2011-01-11 11:45:00,167.24,167.35,167.24,167.3,26600.0,139.4244,139.5161,139.4244,139.4744,26600.0
2011-01-11 11:50:00,167.29,167.34,167.25,167.29,14400.0,139.4661,139.5078,139.4327,139.4661,14400.0
2011-01-11 11:55:00,167.28,167.33,167.25,167.29,10600.0,139.4577,139.4994,139.4327,139.4661,10600.0
2011-01-11 12:00:00,167.27,167.27,167.16,167.17,16700.0,139.4494,139.4494,139.3577,139.366,16700.0
2011-01-11 12:05:00,167.19,167.24,167.17,167.21,13500.0,139.3827,139.4244,139.366,139.3994,13500.0
2011-01-11 12:10:00,167.21,167.25,167.2,167.24,10800.0,139.3994,139.4327,139.391,139.4244,10800.0
2011-01-11 12:15:00,167.24,167.24,167.21,167.23,4900.0,139.4244,139.4244,139.3994,139.4161,4900.0
2011-01-11 12:20:00,167.23,167.25,167.22,167.25,10300.0,139.4161,139.4327,139.4077,139.4327,10300.0
2011-01-11 12:25:00,167.25,167.26,167.24,167.26,11500.0,139.4327,139.4411,139.4244,139.4411,11500.0
2011-01-11 12:30:00,167.26,167.26,167.22,167.25,7200.0,139.4411,139.4411,139.4077,139.4327,7200.0
2011-01-11 12:35:00,167.25,167.32,167.25,167.31,17300.0,139.4327,139.4911,139.4327,139.4827,17300.0
2011-01-11 12:40:00,167.32,167.32,167.23,167.24,9000.0,139.4911,139.4911,139.4161,139.4244,9000.0
2011-01-11 12:45:00,167.25,167.29,167.21,167.27,27100.0,139.4327,139.4661,139.3994,139.4494,27100.0
2011-01-11 12:50:00,167.27,167.31,167.27,167.29,7100.0,139.4494,139.4827,139.4494,139.4661,7100.0
2011-01-11 12:55:00,167.31,167.37,167.3,167.36,8700.0,139.4827,139.5328,139.4744,139.5244,8700.0
2011-01-11 13:00:00,167.38,167.39,167.33,167.36,14800.0,139.5411,139.5494,139.4994,139.5244,14800.0
2011-01-11 13:05:00,167.33,167.33,167.02,167.12,19500.0,139.4994,139.4994,139.241,139.3244,19500.0
2011-01-11 13:10:00,167.13,167.15,166.56,166.8,150100.0,139.3327,139.3494,138.8575,139.0576,150100.0
2011-01-11 13:15:00,166.78,166.94,166.75,166.94,14500.0,139.0409,139.1743,139.0159,139.1743,14500.0
2011-01-11 13:20:00,166.94,167.09,166.86,167.08,34100.0,139.1743,139.2993,139.1076,139.291,34100.0
2011-01-11 13:25:00,167.08,167.12,167.02,167.05,19700.0,139.291,139.3244,139.241,139.266,19700.0
2011-01-11 13:30:00,167.03,167.07,166.96,167.01,49500.0,139.2493,139.2827,139.191,139.2326,49500.0
2011-01-11 13:35:00,167.0,167.05,166.97,166.97,9700.0,139.2243,139.266,139.1993,139.1993,9700.0
2011-01-11 13:40:00,166.98,167.0,166.93,166.94,15300.0,139.2076,139.2243,139.166,139.1743,15300.0
2011-01-11 13:45:00,166.94,166.98,166.9,166.9,12100.0,139.1743,139.2076,139.1409,139.1409,12100.0
2011-01-11 13:50:00,166.9,166.91,166.74,166.74,49900.0,139.1409,139.1493,139.0076,139.0076,49900.0
2011-01-11 13:55:00,166.74,166.75,166.43,166.5,107100.0,139.0076,139.0159,138.7491,138.8075,107100.0
2011-01-11 14:00:00,166.5,166.52,166.21,166.35,148000.0,138.8075,138.8241,138.5657,138.6824,148000.0
2011-01-11 14:05:00,166.36,166.4,166.18,166.4,236400.0,138.6908,138.7241,138.5407,138.7241,236400.0
2011-01-11 14:10:00,166.41,166.52,166.36,166.48,23200.0,138.7324,138.8241,138.6908,138.7908,23200.0
2011-01-11 14:15:00,166.47,166.56,166.42,166.52,16500.0,138.7825,138.8575,138.7408,138.8241,16500.0
2011-01-11 14:20:00,166.55,166.56,166.5,166.5,6600.0,138.8492,138.8575,138.8075,138.8075,6600.0
2011-01-11 14:25:00,166.49,166.72,166.46,166.71,25500.0,138.7991,138.9909,138.7741,138.9825,25500.0
2011-01-11 14:30:00,166.71,166.73,166.64,166.65,8300.0,138.9825,138.9992,138.9242,138.9325,8300.0
2011-01-11 14:35:00,166.66,166.76,166.66,166.71,20900.0,138.9409,139.0242,138.9409,138.9825,20900.0
2011-01-11 14:40:00,166.69,166.76,166.68,166.74,22000.0,138.9659,139.0242,138.9575,139.0076,22000.0
2011-01-11 14:45:00,166.73,166.73,166.65,166.67,12500.0,138.9992,138.9992,138.9325,138.9492,12500.0
2011-01-11 14:50:00,166.66,166.67,166.47,166.48,20000.0,138.9409,138.9492,138.7825,138.7908,20000.0
2011-01-11 14:55:00,166.48,166.76,166.47,166.71,35900.0,138.7908,139.0242,138.7825,138.9825,35900.0
2011-01-11 15:00:00,166.72,166.72,166.61,166.71,21400.0,138.9909,138.9909,138.8992,138.9825,21400.0
2011-01-11 15:05:00,166.72,166.89,166.72,166.84,33400.0,138.9909,139.1326,138.9909,139.0909,33400.0
2011-01-11 15:10:00,166.84,166.86,166.74,166.77,21200.0,139.0909,139.1076,139.0076,139.0326,21200.0
2011-01-11 15:15:00,166.77,166.78,166.73,166.78,9800.0,139.0326,139.0409,138.9992,139.0409,9800.0
2011-01-11 15:20:00,166.77,166.77,166.66,166.72,18000.0,139.0326,139.0326,138.9409,138.9909,18000.0
2011-01-11 15:25:00,166.72,166.79,166.7,166.71,22400.0,138.9909,139.0492,138.9742,138.9825,22400.0
2011-01-11 15:30:00,166.72,166.72,166.64,166.69,21700.0,138.9909,138.9909,138.9242,138.9659,21700.0
2011-01-11 15:35:00,166.69,166.84,166.68,166.76,25700.0,138.9659,139.0909,138.9575,139.0242,25700.0
2011-01-11 15:40:00,166.76,166.8,166.64,166.8,134300.0,139.0242,139.0576,138.9242,139.0576,134300.0
2011-01-11 15:45:00,166.8,166.89,166.8,166.87,31700.0,139.0576,139.1326,139.0576,139.1159,31700.0
2011-01-11 15:50:00,166.87,166.95,166.81,166.81,45500.0,139.1159,139.1826,139.0659,139.0659,45500.0
2011-01-11 15:55:00,166.82,166.9,166.8,166.83,85200.0,139.0742,139.1409,139.0576,139.0826,85200.0
2011-01-12 09:30:00,168.12,168.27,167.93,168.0,73800.0,140.158,140.2831,139.9996,140.058,73800.0
2011-01-12 09:35:00,167.99,168.02,167.7,167.79,109000.0,140.0497,140.0747,139.8079,139.8829,109000.0
2011-01-12 09:40:00,167.79,167.79,167.49,167.5,75800.0,139.8829,139.8829,139.6328,139.6411,75800.0
2011-01-12 09:45:00,167.49,167.54,167.3,167.36,64900.0,139.6328,139.6745,139.4744,139.5244,64900.0
2011-01-12 09:50:00,167.36,167.59,167.32,167.58,61200.0,139.5244,139.7162,139.4911,139.7078,61200.0
2011-01-12 09:55:00,167.61,167.63,167.45,167.53,33000.0,139.7329,139.7495,139.5995,139.6662,33000.0
2011-01-12 10:00:00,167.48,167.57,167.36,167.38,36100.0,139.6245,139.6995,139.5244,139.5411,36100.0
2011-01-12 10:05:00,167.38,167.6,167.36,167.53,51200.0,139.5411,139.7245,139.5244,139.6662,51200.0
2011-01-12 10:10:00,167.53,167.66,167.53,167.62,48500.0,139.6662,139.7745,139.6662,139.7412,48500.0
2011-01-12 10:15:00,167.64,167.77,167.58,167.69,23300.0,139.7579,139.8662,139.7078,139.7995,23300.0
2011-01-12 10:20:00,167.65,167.78,167.63,167.66,19900.0,139.7662,139.8746,139.7495,139.7745,19900.0
2011-01-12 10:25:00,167.68,167.79,167.64,167.73,20700.0,139.7912,139.8829,139.7579,139.8329,20700.0
2011-01-12 10:30:00,167.75,167.82,167.68,167.73,25600.0,139.8496,139.9079,139.7912,139.8329,25600.0
2011-01-12 10:35:00,167.74,167.78,167.68,167.74,18000.0,139.8412,139.8746,139.7912,139.8412,18000.0
2011-01-12 10:40:00,167.7,167.83,167.68,167.82,32100.0,139.8079,139.9163,139.7912,139.9079,32100.0
2011-01-12 10:45:00,167.83,167.86,167.71,167.73,23000.0,139.9163,139.9413,139.8162,139.8329,23000.0
2011-01-12 10:50:00,167.74,167.86,167.73,167.86,16500.0,139.8412,139.9413,139.8329,139.9413,16500.0
2011-01-12 10:55:00,167.87,167.98,167.83,167.95,57600.0,139.9496,140.0413,139.9163,140.0163,57600.0
2011-01-12 11:00:00,167.95,167.97,167.86,167.9,22500.0,140.0163,140.033,139.9413,139.9746,22500.0
2011-01-12 11:05:00,167.92,168.08,167.92,168.06,41100.0,139.9913,140.1247,139.9913,140.108,41100.0
2011-01-12 11:10:00,168.08,168.17,168.06,168.16,20300.0,140.1247,140.1997,140.108,140.1914,20300.0
2011-01-12 11:15:00,168.15,168.19,168.11,168.17,19800.0,140.183,140.2164,140.1497,140.1997,19800.0
2011-01-12 11:20:00,168.16,168.21,168.14,168.19,17100.0,140.1914,140.2331,140.1747,140.2164,17100.0
2011-01-12 11:25:00,168.19,168.19,168.07,168.07,57600.0,140.2164,140.2164,140.1163,140.1163,57600.0
2011-01-12 11:30:00,168.07,168.14,168.03,168.14,20600.0,140.1163,140.1747,140.083,140.1747,20600.0
2011-01-12 11:35:00,168.16,168.21,168.11,168.11,23800.0,140.1914,140.2331,140.1497,140.1497,23800.0
2011-01-12 11:40:00,168.11,168.17,168.11,168.16,6800.0,140.1497,140.1997,140.1497,140.1914,6800.0
2011-01-12 11:45:00,168.14,168.17,168.09,168.09,29700.0,140.1747,140.1997,140.133,140.133,29700.0
2011-01-12 11:50:00,168.08,168.08,168.04,168.06,53600.0,140.1247,140.1247,140.0913,140.108,53600.0
2011-01-12 11:55:00,168.06,168.11,167.99,167.99,42800.0,140.108,140.1497,140.0497,140.0497,42800.0
2011-01-12 12:00:00,167.98,168.06,167.98,168.06,28300.0,140.0413,140.108,140.0413,140.108,28300.0
2011-01-12 12:05:00,168.06,168.12,168.05,168.07,61500.0,140.108,140.158,140.0997,140.1163,61500.0
2011-01-12 12:10:00,168.08,168.08,167.98,168.04,79900.0,140.1247,140.1247,140.0413,140.0913,79900.0
2011-01-12 12:15:00,168.05,168.11,167.94,167.97,60900.0,140.0997,140.1497,140.008,140.033,60900.0
2011-01-12 12:20:00,167.97,168.1,167.95,168.1,36900.0,140.033,140.1414,140.0163,140.1414,36900.0
2011-01-12 12:25:00,168.1,168.13,168.07,168.11,40800.0,140.1414,140.1664,140.1163,140.1497,40800.0
2011-01-12 12:30:00,168.11,168.14,167.97,168.0,51800.0,140.1497,140.1747,140.033,140.058,51800.0
2011-01-12 12:35:00,168.01,168.05,167.96,167.97,51400.0,140.0663,140.0997,140.0246,140.033,51400.0
2011-01-12 12:40:00,167.97,167.98,167.91,167.93,30300.0,140.033,140.0413,139.983,139.9996,30300.0
2011-01-12 12:45:00,167.95,168.02,167.9,168.01,21800.0,140.0163,140.0747,139.9746,140.0663,21800.0
2011-01-12 12:50:00,168.02,168.05,167.95,167.95,21000.0,140.0747,140.0997,140.0163,140.0163,21000.0
2011-01-12 12:55:00,167.94,167.98,167.85,167.88,20000.0,140.008,140.0413,139.9329,139.9579,20000.0
2011-01-12 13:00:00,167.92,167.93,167.85,167.93,48500.0,139.9913,139.9996,139.9329,139.9996,48500.0
2011-01-12 13:05:00,167.93,168.03,167.86,167.88,32900.0,139.9996,140.083,139.9413,139.9579,32900.0
2011-01-12 13:10:00,167.88,167.95,167.88,167.92,10500.0,139.9579,140.0163,139.9579,139.9913,10500.0
2011-01-12 13:15:00,167.92,167.95,167.9,167.91,9300.0,139.9913,140.0163,139.9746,139.983,9300.0
2011-01-12 13:20:00,167.94,167.95,167.87,167.94,16900.0,140.008,140.0163,139.9496,140.008,16900.0
2011-01-12 13:25:00,167.93,167.95,167.9,167.94,15700.0,139.9996,140.0163,139.9746,140.008,15700.0
2011-01-12 13:30:00,167.93,167.93,167.89,167.92,15000.0,139.9996,139.9996,139.9663,139.9913,15000.0
2011-01-12 13:35:00,167.91,167.93,167.89,167.91,2800.0,139.983,139.9996,139.9663,139.983,2800.0
2011-01-12 13:40:00,167.9,167.93,167.88,167.89,56700.0,139.9746,139.9996,139.9579,139.9663,56700.0
2011-01-12 13:45:00,167.9,167.91,167.86,167.86,9700.0,139.9746,139.983,139.9413,139.9413,9700.0
2011-01-12 13:50:00,167.88,167.99,167.88,167.99,6500.0,139.9579,140.0497,139.9579,140.0497,6500.0
2011-01-12 13:55:00,168.02,168.03,167.98,167.99,7000.0,140.0747,140.083,140.0413,140.0497,7000.0
2011-01-12 14:00:00,168.0,168.0,167.83,167.87,25900.0,140.058,140.058,139.9163,139.9496,25900.0
2011-01-12 14:05:00,167.87,167.91,167.84,167.89,9300.0,139.9496,139.983,139.9246,139.9663,9300.0
2011-01-12 14:10:00,167.88,167.91,167.86,167.87,12700.0,139.9579,139.983,139.9413,139.9496,12700.0
2011-01-12 14:15:00,167.88,167.94,167.86,167.88,16000.0,139.9579,140.008,139.9413,139.9579,16000.0
2011-01-12 14:20:00,167.88,167.94,167.85,167.91,18200.0,139.9579,140.008,139.9329,139.983,18200.0
2011-01-12 14:25:00,167.91,167.98,167.91,167.95,18900.0,139.983,140.0413,139.983,140.0163,18900.0
2011-01-12 14:30:00,167.96,167.96,167.88,167.94,28300.0,140.0246,140.0246,139.9579,140.008,28300.0
2011-01-12 14:35:00,167.94,167.96,167.89,167.92,8500.0,140.008,140.0246,139.9663,139.9913,8500.0
2011-01-12 14:40:00,167.92,168.0,167.92,167.94,19100.0,139.9913,140.058,139.9913,140.008,19100.0
2011-01-12 14:45:00,167.94,167.96,167.82,167.83,19700.0,140.008,140.0246,139.9079,139.9163,19700.0
2011-01-12 14:50:00,167.83,167.85,167.78,167.79,21800.0,139.9163,139.9329,139.8746,139.8829,21800.0
2011-01-12 14:55:00,167.79,167.86,167.78,167.85,36300.0,139.8829,139.9413,139.8746,139.9329,36300.0
2011-01-12 15:00:00,167.86,167.9,167.84,167.9,22800.0,139.9413,139.9746,139.9246,139.9746,22800.0
2011-01-12 15:05:00,167.9,167.93,167.82,167.82,51500.0,139.9746,139.9996,139.9079,139.9079,51500.0
2011-01-12 15:10:00,167.81,167.81,167.61,167.65,90500.0,139.8996,139.8996,139.7329,139.7662,90500.0
2011-01-12 15:15:00,167.64,167.69,167.58,167.62,17700.0,139.7579,139.7995,139.7078,139.7412,17700.0
2011-01-12 15:20:00,167.62,167.64,167.52,167.61,52700.0,139.7412,139.7579,139.6578,139.7329,52700.0
2011-01-12 15:25:00,167.6,167.64,167.55,167.62,25000.0,139.7245,139.7579,139.6828,139.7412,25000.0
2011-01-12 15:30:00,167.62,167.71,167.61,167.68,12400.0,139.7412,139.8162,139.7329,139.7912,12400.0
2011-01-12 15:35:00,167.69,167.71,167.61,167.67,20900.0,139.7995,139.8162,139.7329,139.7829,20900.0
2011-01-12 15:40:00,167.66,167.76,167.61,167.75,22200.0,139.7745,139.8579,139.7329,139.8496,22200.0
2011-01-12 15:45:00,167.78,167.89,167.73,167.77,41200.0,139.8746,139.9663,139.8329,139.8662,41200.0
2011-01-12 15:50:00,167.76,167.9,167.76,167.89,136700.0,139.8579,139.9746,139.8579,139.9663,136700.0
2011-01-12 15:55:00,167.89,167.95,167.87,167.93,271600.0,139.9663,140.0163,139.9496,139.9996,271600.0
2011-01-13 09:30:00,168.06,168.06,167.82,167.82,74900.0,140.108,140.108,139.9079,139.9079,74900.0
2011-01-13 09:35:00,167.84,167.86,167.65,167.65,96200.0,139.9246,139.9413,139.7662,139.7662,96200.0
2011-01-13 09:40:00,167.65,167.72,167.51,167.64,66700.0,139.7662,139.8246,139.6495,139.7579,66700.0
2011-01-13 09:45:00,167.63,167.65,167.4,167.56,136500.0,139.7495,139.7662,139.5578,139.6912,136500.0
2011-01-13 09:50:00,167.54,167.8,167.53,167.78,29800.0,139.6745,139.8913,139.6662,139.8746,29800.0
2011-01-13 09:55:00,167.75,167.84,167.73,167.84,43300.0,139.8496,139.9246,139.8329,139.9246,43300.0
2011-01-13 10:00:00,167.84,167.88,167.42,167.44,35100.0,139.9246,139.9579,139.5745,139.5911,35100.0
2011-01-13 10:05:00,167.44,167.58,167.31,167.49,155200.0,139.5911,139.7078,139.4827,139.6328,155200.0
2011-01-13 10:10:00,167.49,167.6,167.36,167.59,44600.0,139.6328,139.7245,139.5244,139.7162,44600.0
2011-01-13 10:15:00,167.55,167.63,167.5,167.57,21500.0,139.6828,139.7495,139.6411,139.6995,21500.0
2011-01-13 10:20:00,167.62,167.73,167.57,167.67,30500.0,139.7412,139.8329,139.6995,139.7829,30500.0
2011-01-13 10:25:00,167.67,167.76,167.59,167.72,24200.0,139.7829,139.8579,139.7162,139.8246,24200.0
2011-01-13 10:30:00,167.72,167.76,167.55,167.61,17600.0,139.8246,139.8579,139.6828,139.7329,17600.0
2011-01-13 10:35:00,167.61,167.72,167.59,167.72,24100.0,139.7329,139.8246,139.7162,139.8246,24100.0
2011-01-13 10:40:00,167.7,167.77,167.59,167.73,39400.0,139.8079,139.8662,139.7162,139.8329,39400.0
2011-01-13 10:45:00,167.76,167.77,167.67,167.7,18200.0,139.8579,139.8662,139.7829,139.8079,18200.0
2011-01-13 10:50:00,167.68,167.76,167.65,167.75,18300.0,139.7912,139.8579,139.7662,139.8496,18300.0
2011-01-13 10:55:00,167.78,167.94,167.74,167.89,40900.0,139.8746,140.008,139.8412,139.9663,40900.0
2011-01-13 11:00:00,167.89,167.89,167.8,167.86,4200.0,139.9663,139.9663,139.8913,139.9413,4200.0
2011-01-13 11:05:00,167.88,167.94,167.79,167.92,21000.0,139.9579,140.008,139.8829,139.9913,21000.0
2011-01-13 11:10:00,167.95,168.01,167.87,167.95,17800.0,140.0163,140.0663,139.9496,140.0163,17800.0
2011-01-13 11:15:00,167.97,168.02,167.91,167.94,10000.0,140.033,140.0747,139.983,140.008,10000.0
2011-01-13 11:20:00,167.95,168.01,167.95,167.98,11600.0,140.0163,140.0663,140.0163,140.0413,11600.0
2011-01-13 11:25:00,167.99,168.01,167.93,167.95,6900.0,140.0497,140.0663,139.9996,140.0163,6900.0
2011-01-13 11:30:00,167.96,168.2,167.96,168.18,129400.0,140.0246,140.2247,140.0246,140.2081,129400.0
2011-01-13 11:35:00,168.18,168.26,168.15,168.18,45200.0,140.2081,140.2747,140.183,140.2081,45200.0
2011-01-13 11:40:00,168.18,168.24,168.14,168.2,99700.0,140.2081,140.2581,140.1747,140.2247,99700.0
2011-01-13 11:45:00,168.22,168.27,168.12,168.15,22800.0,140.2414,140.2831,140.158,140.183,22800.0
2011-01-13 11:50:00,168.13,168.13,168.04,168.08,9600.0,140.1664,140.1664,140.0913,140.1247,9600.0
2011-01-13 11:55:00,168.06,168.07,168.04,168.04,1200.0,140.108,140.1163,140.0913,140.0913,1200.0
2011-01-13 12:00:00,168.05,168.05,168.01,168.03,4300.0,140.0997,140.0997,140.0663,140.083,4300.0
2011-01-13 12:05:00,168.07,168.16,168.07,168.15,13000.0,140.1163,140.1914,140.1163,140.183,13000.0
2011-01-13 12:10:00,168.17,168.18,168.02,168.05,13900.0,140.1997,140.2081,140.0747,140.0997,13900.0
2011-01-13 12:15:00,168.04,168.24,168.04,168.14,68000.0,140.0913,140.2581,140.0913,140.1747,68000.0
2011-01-13 12:20:00,168.16,168.17,168.04,168.05,13700.0,140.1914,140.1997,140.0913,140.0997,13700.0
2011-01-13 12:25:00,168.06,168.07,168.04,168.07,1800.0,140.108,140.1163,140.0913,140.1163,1800.0
2011-01-13 12:30:00,168.05,168.09,167.98,167.98,10600.0,140.0997,140.133,140.0413,140.0413,10600.0
2011-01-13 12:35:00,167.98,168.0,167.88,167.91,11600.0,140.0413,140.058,139.9579,139.983,11600.0
2011-01-13 12:40:00,167.91,168.0,167.91,168.0,8400.0,139.983,140.058,139.983,140.058,8400.0
2011-01-13 12:45:00,168.02,168.02,167.93,167.93,7700.0,140.0747,140.0747,139.9996,139.9996,7700.0
2011-01-13 12:50:00,167.94,167.97,167.93,167.97,4500.0,140.008,140.033,139.9996,140.033,4500.0
2011-01-13 12:55:00,167.97,168.01,167.94,167.94,5100.0,140.033,140.0663,140.008,140.008,5100.0
2011-01-13 13:00:00,167.93,167.94,167.69,167.8,30600.0,139.9996,140.008,139.7995,139.8913,30600.0
2011-01-13 13:05:00,167.81,167.93,167.81,167.92,7700.0,139.8996,139.9996,139.8996,139.9913,7700.0
2011-01-13 13:10:00,167.93,168.1,167.92,168.09,15000.0,139.9996,140.1414,139.9913,140.133,15000.0
2011-01-13 13:15:00,168.08,168.08,168.03,168.04,5700.0,140.1247,140.1247,140.083,140.0913,5700.0
2011-01-13 13:20:00,168.06,168.06,167.98,168.01,14700.0,140.108,140.108,140.0413,140.0663,14700.0
2011-01-13 13:25:00,168.05,168.07,167.96,168.02,15900.0,140.0997,140.1163,140.0246,140.0747,15900.0
2011-01-13 13:30:00,168.02,168.09,167.98,168.0,5300.0,140.0747,140.133,140.0413,140.058,5300.0
2011-01-13 13:35:00,167.97,168.04,167.92,168.02,12500.0,140.033,140.0913,139.9913,140.0747,12500.0
2011-01-13 13:40:00,168.01,168.05,167.99,168.05,10000.0,140.0663,140.0997,140.0497,140.0997,10000.0
2011-01-13 13:45:00,168.06,168.06,167.96,167.96,8600.0,140.108,140.108,140.0246,140.0246,8600.0
2011-01-13 13:50:00,167.97,168.01,167.92,167.94,8200.0,140.033,140.0663,139.9913,140.008,8200.0
2011-01-13 13:55:00,167.93,167.95,167.91,167.94,16000.0,139.9996,140.0163,139.983,140.008,16000.0
2011-01-13 14:00:00,167.94,167.98,167.91,167.96,14300.0,140.008,140.0413,139.983,140.0246,14300.0
2011-01-13 14:05:00,167.95,167.96,167.88,167.96,11500.0,140.0163,140.0246,139.9579,140.0246,11500.0
2011-01-13 14:10:00,167.93,167.93,167.55,167.59,35000.0,139.9996,139.9996,139.6828,139.7162,35000.0
2011-01-13 14:15:00,167.57,167.74,167.57,167.69,16200.0,139.6995,139.8412,139.6995,139.7995,16200.0
2011-01-13 14:20:00,167.69,167.77,167.68,167.74,7400.0,139.7995,139.8662,139.7912,139.8412,7400.0
2011-01-13 14:25:00,167.74,167.8,167.72,167.78,6500.0,139.8412,139.8913,139.8246,139.8746,6500.0
2011-01-13 14:30:00,167.79,167.84,167.77,167.82,19900.0,139.8829,139.9246,139.8662,139.9079,19900.0
2011-01-13 14:35:00,167.83,167.84,167.8,167.8,10800.0,139.9163,139.9246,139.8913,139.8913,10800.0
2011-01-13 14:40:00,167.78,167.79,167.72,167.72,11800.0,139.8746,139.8829,139.8246,139.8246,11800.0
2011-01-13 14:45:00,167.71,167.76,167.68,167.73,10900.0,139.8162,139.8579,139.7912,139.8329,10900.0
2011-01-13 14:50:00,167.72,167.73,167.53,167.58,33800.0,139.8246,139.8329,139.6662,139.7078,33800.0
2011-01-13 14:55:00,167.58,167.65,167.47,167.51,36200.0,139.7078,139.7662,139.6161,139.6495,36200.0
2011-01-13 15:00:00,167.53,167.74,167.53,167.74,15000.0,139.6662,139.8412,139.6662,139.8412,15000.0
2011-01-13 15:05:00,167.75,167.76,167.7,167.76,9700.0,139.8496,139.8579,139.8079,139.8579,9700.0
2011-01-13 15:10:00,167.75,167.76,167.69,167.69,6400.0,139.8496,139.8579,139.7995,139.7995,6400.0
2011-01-13 15:15:00,167.69,167.72,167.62,167.67,12900.0,139.7995,139.8246,139.7412,139.7829,12900.0
2011-01-13 15:20:00,167.67,167.7,167.6,167.68,15800.0,139.7829,139.8079,139.7245,139.7912,15800.0
2011-01-13 15:25:00,167.67,167.67,167.53,167.57,20200.0,139.7829,139.7829,139.6662,139.6995,20200.0
2011-01-13 15:30:00,167.56,167.62,167.41,167.42,65100.0,139.6912,139.7412,139.5661,139.5745,65100.0
2011-01-13 15:35:00,167.43,167.54,167.42,167.49,48200.0,139.5828,139.6745,139.5745,139.6328,48200.0
2011-01-13 15:40:00,167.48,167.53,167.37,167.53,48400.0,139.6245,139.6662,139.5328,139.6662,48400.0
2011-01-13 15:45:00,167.58,167.74,167.58,167.68,44200.0,139.7078,139.8412,139.7078,139.7912,44200.0
2011-01-13 15:50:00,167.68,167.8,167.68,167.72,41900.0,139.7912,139.8913,139.7912,139.8246,41900.0
2011-01-13 15:55:00,167.7,167.83,167.7,167.79,134800.0,139.8079,139.9163,139.8079,139.8829,134800.0
2011-01-14 09:30:00,167.59,167.75,167.32,167.54,140000.0,139.7162,139.8496,139.4911,139.6745,140000.0
2011-01-14 09:35:00,167.55,167.92,167.52,167.79,57600.0,139.6828,139.9913,139.6578,139.8829,57600.0
2011-01-14 09:40:00,167.78,167.94,167.57,167.58,56300.0,139.8746,140.008,139.6995,139.7078,56300.0
2011-01-14 09:45:00,167.59,167.79,167.58,167.68,34100.0,139.7162,139.8829,139.7078,139.7912,34100.0
2011-01-14 09:50:00,167.68,167.87,167.63,167.68,76500.0,139.7912,139.9496,139.7495,139.7912,76500.0
2011-01-14 09:55:00,167.71,167.88,167.48,167.85,109300.0,139.8162,139.9579,139.6245,139.9329,109300.0
2011-01-14 10:00:00,167.89,168.16,167.89,167.99,58600.0,139.9663,140.1914,139.9663,140.0497,58600.0
2011-01-14 10:05:00,167.97,168.03,167.76,168.03,51100.0,140.033,140.083,139.8579,140.083,51100.0
2011-01-14 10:10:00,168.03,168.1,167.96,168.04,28400.0,140.083,140.1414,140.0246,140.0913,28400.0
2011-01-14 10:15:00,168.03,168.04,167.83,167.86,28200.0,140.083,140.0913,139.9163,139.9413,28200.0
2011-01-14 10:20:00,167.85,167.94,167.85,167.87,13300.0,139.9329,140.008,139.9329,139.9496,13300.0
2011-01-14 10:25:00,167.88,167.88,167.67,167.68,39100.0,139.9579,139.9579,139.7829,139.7912,39100.0
2011-01-14 10:30:00,167.69,167.87,167.63,167.85,21300.0,139.7995,139.9496,139.7495,139.9329,21300.0
2011-01-14 10:35:00,167.87,167.94,167.8,167.92,9600.0,139.9496,140.008,139.8913,139.9913,9600.0
2011-01-14 10:40:00,167.92,168.09,167.85,168.09,14700.0,139.9913,140.133,139.9329,140.133,14700.0
2011-01-14 10:45:00,168.11,168.15,168.01,168.07,21100.0,140.1497,140.183,140.0663,140.1163,21100.0
2011-01-14 10:50:00,168.09,168.13,167.99,168.01,61700.0,140.133,140.1664,140.0497,140.0663,61700.0
2011-01-14 10:55:00,168.03,168.04,167.9,167.93,24200.0,140.083,140.0913,139.9746,139.9996,24200.0
2011-01-14 11:00:00,167.92,168.02,167.9,168.02,17400.0,139.9913,140.0747,139.9746,140.0747,17400.0
2011-01-14 11:05:00,168.01,168.2,168.01,168.2,43800.0,140.0663,140.2247,140.0663,140.2247,43800.0
2011-01-14 11:10:00,168.21,168.31,168.19,168.3,42900.0,140.2331,140.3164,140.2164,140.3081,42900.0
2011-01-14 11:15:00,168.3,168.31,168.12,168.12,22300.0,140.3081,140.3164,140.158,140.158,22300.0
2011-01-14 11:20:00,168.14,168.19,168.02,168.05,21100.0,140.1747,140.2164,140.0747,140.0997,21100.0
2011-01-14 11:25:00,168.06,168.15,168.05,168.15,9600.0,140.108,140.183,140.0997,140.183,9600.0
2011-01-14 11:30:00,168.14,168.17,168.09,168.15,18900.0,140.1747,140.1997,140.133,140.183,18900.0
2011-01-14 11:35:00,168.15,168.18,168.03,168.15,17900.0,140.183,140.2081,140.083,140.183,17900.0
2011-01-14 11:40:00,168.17,168.27,168.14,168.27,38800.0,140.1997,140.2831,140.1747,140.2831,38800.0
2011-01-14 11:45:00,168.26,168.42,168.26,168.37,54800.0,140.2747,140.4081,140.2747,140.3664,54800.0
2011-01-14 11:50:00,168.38,168.38,168.28,168.32,20600.0,140.3748,140.3748,140.2914,140.3248,20600.0
2011-01-14 11:55:00,168.34,168.4,168.3,168.37,85900.0,140.3414,140.3915,140.3081,140.3664,85900.0
2011-01-14 12:00:00,168.38,168.42,168.29,168.42,14600.0,140.3748,140.4081,140.2998,140.4081,14600.0
2011-01-14 12:05:00,168.42,168.46,168.37,168.44,10400.0,140.4081,140.4415,140.3664,140.4248,10400.0
2011-01-14 12:10:00,168.44,168.66,168.44,168.6,36100.0,140.4248,140.6082,140.4248,140.5582,36100.0
2011-01-14 12:15:00,168.62,168.66,168.5,168.55,18800.0,140.5749,140.6082,140.4748,140.5165,18800.0
2011-01-14 12:20:00,168.57,168.59,168.5,168.55,13000.0,140.5332,140.5499,140.4748,140.5165,13000.0
2011-01-14 12:25:00,168.56,168.56,168.46,168.53,20300.0,140.5248,140.5248,140.4415,140.4998,20300.0
2011-01-14 12:30:00,168.53,168.73,168.52,168.66,35300.0,140.4998,140.6666,140.4915,140.6082,35300.0
2011-01-14 12:35:00,168.68,168.71,168.61,168.61,8700.0,140.6249,140.6499,140.5665,140.5665,8700.0
2011-01-14 12:40:00,168.61,168.61,168.57,168.6,11100.0,140.5665,140.5665,140.5332,140.5582,11100.0
2011-01-14 12:45:00,168.58,168.58,168.48,168.52,17000.0,140.5415,140.5415,140.4582,140.4915,17000.0
2011-01-14 12:50:00,168.54,168.58,168.47,168.58,15100.0,140.5082,140.5415,140.4498,140.5415,15100.0
2011-01-14 12:55:00,168.57,168.57,168.46,168.53,38300.0,140.5332,140.5332,140.4415,140.4998,38300.0
2011-01-14 13:00:00,168.54,168.55,168.47,168.54,12500.0,140.5082,140.5165,140.4498,140.5082,12500.0
2011-01-14 13:05:00,168.54,168.56,168.49,168.5,12700.0,140.5082,140.5248,140.4665,140.4748,12700.0
2011-01-14 13:10:00,168.51,168.52,168.48,168.52,25700.0,140.4832,140.4915,140.4582,140.4915,25700.0
2011-01-14 13:15:00,168.51,168.55,168.5,168.5,24500.0,140.4832,140.5165,140.4748,140.4748,24500.0
2011-01-14 13:20:00,168.5,168.59,168.5,168.58,9300.0,140.4748,140.5499,140.4748,140.5415,9300.0
2011-01-14 13:25:00,168.58,168.65,168.56,168.58,28000.0,140.5415,140.5999,140.5248,140.5415,28000.0
2011-01-14 13:30:00,168.59,168.68,168.58,168.68,16700.0,140.5499,140.6249,140.5415,140.6249,16700.0
2011-01-14 13:35:00,168.67,168.75,168.67,168.7,17200.0,140.6166,140.6832,140.6166,140.6416,17200.0
2011-01-14 13:40:00,168.72,168.77,168.7,168.77,15500.0,140.6582,140.6999,140.6416,140.6999,15500.0
2011-01-14 13:45:00,168.77,168.77,168.72,168.73,1400.0,140.6999,140.6999,140.6582,140.6666,1400.0
2011-01-14 13:50:00,168.73,168.82,168.72,168.81,13200.0,140.6666,140.7416,140.6582,140.7333,13200.0
2011-01-14 13:55:00,168.8,168.9,168.78,168.82,26800.0,140.7249,140.8083,140.7083,140.7416,26800.0
2011-01-14 14:00:00,168.82,168.86,168.79,168.79,9700.0,140.7416,140.775,140.7166,140.7166,9700.0
2011-01-14 14:05:00,168.79,168.94,168.78,168.86,42400.0,140.7166,140.8416,140.7083,140.775,42400.0
2011-01-14 14:10:00,168.88,168.89,168.79,168.82,17100.0,140.7916,140.8,140.7166,140.7416,17100.0
2011-01-14 14:15:00,168.81,168.82,168.76,168.78,14000.0,140.7333,140.7416,140.6916,140.7083,14000.0
2011-01-14 14:20:00,168.78,168.88,168.78,168.84,15900.0,140.7083,140.7916,140.7083,140.7583,15900.0
2011-01-14 14:25:00,168.85,168.87,168.76,168.76,14300.0,140.7666,140.7833,140.6916,140.6916,14300.0
2011-01-14 14:30:00,168.78,168.78,168.7,168.7,16000.0,140.7083,140.7083,140.6416,140.6416,16000.0
2011-01-14 14:35:00,168.7,168.7,168.58,168.58,11200.0,140.6416,140.6416,140.5415,140.5415,11200.0
2011-01-14 14:40:00,168.59,168.64,168.59,168.64,6100.0,140.5499,140.5915,140.5499,140.5915,6100.0
2011-01-14 14:45:00,168.65,168.71,168.65,168.71,15200.0,140.5999,140.6499,140.5999,140.6499,15200.0
2011-01-14 14:50:00,168.7,168.73,168.69,168.69,12300.0,140.6416,140.6666,140.6332,140.6332,12300.0
2011-01-14 14:55:00,168.71,168.71,168.6,168.69,37400.0,140.6499,140.6499,140.5582,140.6332,37400.0
2011-01-14 15:00:00,168.68,168.78,168.67,168.72,30100.0,140.6249,140.7083,140.6166,140.6582,30100.0
2011-01-14 15:05:00,168.7,168.74,168.65,168.67,15100.0,140.6416,140.6749,140.5999,140.6166,15100.0
2011-01-14 15:10:00,168.65,168.68,168.64,168.68,8900.0,140.5999,140.6249,140.5915,140.6249,8900.0
2011-01-14 15:15:00,168.67,168.75,168.66,168.72,20900.0,140.6166,140.6832,140.6082,140.6582,20900.0
2011-01-14 15:20:00,168.72,168.77,168.71,168.72,25400.0,140.6582,140.6999,140.6499,140.6582,25400.0
2011-01-14 15:25:00,168.73,168.74,168.63,168.68,57100.0,140.6666,140.6749,140.5832,140.6249,57100.0
2011-01-14 15:30:00,168.69,168.78,168.68,168.74,38500.0,140.6332,140.7083,140.6249,140.6749,38500.0
2011-01-14 15:35:00,168.75,168.77,168.7,168.72,20300.0,140.6832,140.6999,140.6416,140.6582,20300.0
2011-01-14 15:40:00,168.72,168.76,168.68,168.74,28400.0,140.6582,140.6916,140.6249,140.6749,28400.0
2011-01-14 15:45:00,168.75,169.02,168.75,169.01,187300.0,140.6832,140.9083,140.6832,140.9,187300.0
2011-01-14 15:50:00,169.01,169.08,168.89,168.9,97300.0,140.9,140.9584,140.8,140.8083,97300.0
2011-01-14 15:55:00,168.9,169.02,168.85,168.92,118100.0,140.8083,140.9083,140.7666,140.825,118100.0
2011-01-18 09:30:00,168.71,169.22,168.69,169.15,97600.0,140.6499,141.0751,140.6332,141.0167,97600.0
2011-01-18 09:35:00,169.14,169.36,169.11,169.19,83600.0,141.0084,141.1918,140.9834,141.0501,83600.0
2011-01-18 09:40:00,169.15,169.31,169.11,169.29,64800.0,141.0167,141.1501,140.9834,141.1334,64800.0
2011-01-18 09:45:00,169.3,169.3,168.99,168.99,45600.0,141.1418,141.1418,140.8833,140.8833,45600.0
2011-01-18 09:50:00,169.0,169.0,168.74,168.77,85400.0,140.8917,140.8917,140.6749,140.6999,85400.0
2011-01-18 09:55:00,168.75,168.91,168.73,168.82,73700.0,140.6832,140.8166,140.6666,140.7416,73700.0
2011-01-18 10:00:00,168.81,168.93,168.56,168.9,54400.0,140.7333,140.8333,140.5248,140.8083,54400.0
2011-01-18 10:05:00,168.9,168.93,168.63,168.64,53500.0,140.8083,140.8333,140.5832,140.5915,53500.0
2011-01-18 10:10:00,168.63,168.86,168.55,168.86,33200.0,140.5832,140.775,140.5165,140.775,33200.0
2011-01-18 10:15:00,168.86,168.9,168.76,168.84,22000.0,140.775,140.8083,140.6916,140.7583,22000.0
2011-01-18 10:20:00,168.84,169.0,168.81,168.81,23300.0,140.7583,140.8917,140.7333,140.7333,23300.0
2011-01-18 10:25:00,168.75,168.84,168.7,168.79,8700.0,140.6832,140.7583,140.6416,140.7166,8700.0
2011-01-18 10:30:00,168.8,168.81,168.5,168.58,34000.0,140.7249,140.7333,140.4748,140.5415,34000.0
2011-01-18 10:35:00,168.63,168.76,168.59,168.76,18900.0,140.5832,140.6916,140.5499,140.6916,18900.0
2011-01-18 10:40:00,168.75,168.78,168.64,168.67,10500.0,140.6832,140.7083,140.5915,140.6166,10500.0
2011-01-18 10:45:00,168.67,168.67,168.49,168.52,37700.0,140.6166,140.6166,140.4665,140.4915,37700.0
2011-01-18 10:50:00,168.48,168.53,168.44,168.53,20100.0,140.4582,140.4998,140.4248,140.4998,20100.0
2011-01-18 10:55:00,168.53,168.6,168.48,168.59,21000.0,140.4998,140.5582,140.4582,140.5499,21000.0
2011-01-18 11:00:00,168.6,168.69,168.57,168.67,21200.0,140.5582,140.6332,140.5332,140.6166,21200.0
2011-01-18 11:05:00,168.69,168.86,168.66,168.8,26500.0,140.6332,140.775,140.6082,140.7249,26500.0
2011-01-18 11:10:00,168.83,168.83,168.72,168.74,5500.0,140.7499,140.7499,140.6582,140.6749,5500.0
2011-01-18 11:15:00,168.74,168.95,168.74,168.86,21300.0,140.6749,140.85,140.6749,140.775,21300.0
2011-01-18 11:20:00,168.86,169.05,168.84,169.03,25400.0,140.775,140.9334,140.7583,140.9167,25400.0
2011-01-18 11:25:00,169.01,169.09,168.98,169.09,17000.0,140.9,140.9667,140.875,140.9667,17000.0
2011-01-18 11:30:00,169.11,169.13,169.06,169.1,10400.0,140.9834,141.0,140.9417,140.975,10400.0
2011-01-18 11:35:00,169.1,169.1,169.04,169.05,11700.0,140.975,140.975,140.925,140.9334,11700.0
2011-01-18 11:40:00,169.08,169.12,169.05,169.08,19000.0,140.9584,140.9917,140.9334,140.9584,19000.0
2011-01-18 11:45:00,169.08,169.14,169.08,169.1,9600.0,140.9584,141.0084,140.9584,140.975,9600.0
2011-01-18 11:50:00,169.07,169.1,169.01,169.02,24000.0,140.95,140.975,140.9,140.9083,24000.0
2011-01-18 11:55:00,169.03,169.1,169.0,169.02,13800.0,140.9167,140.975,140.8917,140.9083,13800.0
2011-01-18 12:00:00,169.02,169.06,168.93,168.93,15300.0,140.9083,140.9417,140.8333,140.8333,15300.0
2011-01-18 12:05:00,168.93,168.95,168.82,168.86,21100.0,140.8333,140.85,140.7416,140.775,21100.0
2011-01-18 12:10:00,168.86,168.89,168.84,168.84,5300.0,140.775,140.8,140.7583,140.7583,5300.0
2011-01-18 12:15:00,168.87,168.92,168.84,168.86,14000.0,140.7833,140.825,140.7583,140.775,14000.0
2011-01-18 12:20:00,168.86,168.93,168.85,168.92,19500.0,140.775,140.8333,140.7666,140.825,19500.0
2011-01-18 12:25:00,168.92,168.96,168.89,168.89,8700.0,140.825,140.8583,140.8,140.8,8700.0
2011-01-18 12:30:00,168.89,168.92,168.87,168.91,21400.0,140.8,140.825,140.7833,140.8166,21400.0
2011-01-18 12:35:00,168.96,169.0,168.93,168.96,12600.0,140.8583,140.8917,140.8333,140.8583,12600.0
2011-01-18 12:40:00,168.96,169.0,168.95,168.96,9000.0,140.8583,140.8917,140.85,140.8583,9000.0
2011-01-18 12:45:00,168.97,169.08,168.96,169.01,33700.0,140.8667,140.9584,140.8583,140.9,33700.0
2011-01-18 12:50:00,169.01,169.02,168.94,168.97,9400.0,140.9,140.9083,140.8416,140.8667,9400.0
2011-01-18 12:55:00,168.99,169.01,168.99,169.01,6200.0,140.8833,140.9,140.8833,140.9,6200.0
2011-01-18 13:00:00,169.01,169.09,169.01,169.07,9000.0,140.9,140.9667,140.9,140.95,9000.0
2011-01-18 13:05:00,169.09,169.13,169.09,169.11,9400.0,140.9667,141.0,140.9667,140.9834,9400.0
2011-01-18 13:10:00,169.09,169.12,169.08,169.11,8800.0,140.9667,140.9917,140.9584,140.9834,8800.0
2011-01-18 13:15:00,169.1,169.12,169.07,169.09,12100.0,140.975,140.9917,140.95,140.9667,12100.0
2011-01-18 13:20:00,169.11,169.12,169.07,169.11,5200.0,140.9834,140.9917,140.95,140.9834,5200.0
2011-01-18 13:25:00,169.1,169.14,169.08,169.14,10500.0,140.975,141.0084,140.9584,141.0084,10500.0
2011-01-18 13:30:00,169.15,169.19,169.12,169.14,11800.0,141.0167,141.0501,140.9917,141.0084,11800.0
2011-01-18 13:35:00,169.15,169.26,169.14,169.2,25500.0,141.0167,141.1084,141.0084,141.0584,25500.0
2011-01-18 13:40:00,169.22,169.26,169.19,169.21,23500.0,141.0751,141.1084,141.0501,141.0667,23500.0
2011-01-18 13:45:00,169.19,169.2,169.07,169.08,7200.0,141.0501,141.0584,140.95,140.9584,7200.0
2011-01-18 13:50:00,169.1,169.2,169.09,169.19,10800.0,140.975,141.0584,140.9667,141.0501,10800.0
2011-01-18 13:55:00,169.19,169.19,169.06,169.15,41300.0,141.0501,141.0501,140.9417,141.0167,41300.0
2011-01-18 14:00:00,169.14,169.16,169.08,169.1,13400.0,141.0084,141.0251,140.9584,140.975,13400.0
2011-01-18 14:05:00,169.14,169.24,169.14,169.23,7900.0,141.0084,141.0917,141.0084,141.0834,7900.0
2011-01-18 14:10:00,169.24,169.27,169.2,169.23,19600.0,141.0917,141.1168,141.0584,141.0834,19600.0
2011-01-18 14:15:00,169.24,169.35,169.24,169.32,16500.0,141.0917,141.1835,141.0917,141.1584,16500.0
2011-01-18 14:20:00,169.33,169.33,169.25,169.28,7700.0,141.1668,141.1668,141.1001,141.1251,7700.0
2011-01-18 14:25:00,169.27,169.36,169.26,169.36,8800.0,141.1168,141.1918,141.1084,141.1918,8800.0
2011-01-18 14:30:00,169.36,169.43,169.34,169.34,17600.0,141.1918,141.2501,141.1751,141.1751,17600.0
2011-01-18 14:35:00,169.35,169.45,169.35,169.45,14500.0,141.1835,141.2668,141.1835,141.2668,14500.0
2011-01-18 14:40:00,169.45,169.5,169.34,169.43,20300.0,141.2668,141.3085,141.1751,141.2501,20300.0
2011-01-18 14:45:00,169.42,169.45,169.34,169.44,23300.0,141.2418,141.2668,141.1751,141.2585,23300.0
2011-01-18 14:50:00,169.43,169.57,169.43,169.55,28900.0,141.2501,141.3669,141.2501,141.3502,28900.0
2011-01-18 14:55:00,169.55,169.57,169.49,169.57,24300.0,141.3502,141.3669,141.3002,141.3669,24300.0
2011-01-18 15:00:00,169.58,169.6,169.54,169.56,15500.0,141.3752,141.3919,141.3419,141.3585,15500.0
2011-01-18 15:05:00,169.57,169.61,169.51,169.51,15300.0,141.3669,141.4002,141.3168,141.3168,15300.0
2011-01-18 15:10:00,169.52,169.55,169.49,169.5,16000.0,141.3252,141.3502,141.3002,141.3085,16000.0
2011-01-18 15:15:00,169.49,169.49,169.42,169.45,14600.0,141.3002,141.3002,141.2418,141.2668,14600.0
2011-01-18 15:20:00,169.45,169.56,169.44,169.56,14100.0,141.2668,141.3585,141.2585,141.3585,14100.0
2011-01-18 15:25:00,169.53,169.55,169.49,169.54,13000.0,141.3335,141.3502,141.3002,141.3419,13000.0
2011-01-18 15:30:00,169.53,169.59,169.53,169.55,25200.0,141.3335,141.3835,141.3335,141.3502,25200.0
2011-01-18 15:35:00,169.56,169.78,169.56,169.78,27100.0,141.3585,141.5419,141.3585,141.5419,27100.0
2011-01-18 15:40:00,169.78,169.89,169.78,169.87,24500.0,141.5419,141.6336,141.5419,141.617,24500.0
2011-01-18 15:45:00,169.88,170.09,169.88,170.09,69200.0,141.6253,141.8004,141.6253,141.8004,69200.0
2011-01-18 15:50:00,170.09,170.19,170.07,170.08,81000.0,141.8004,141.8837,141.7837,141.792,81000.0
2011-01-18 15:55:00,170.08,170.4,170.08,170.32,279300.0,141.792,142.0588,141.792,141.9921,279300.0
2011-01-19 09:30:00,170.32,170.51,170.11,170.37,108000.0,141.9921,142.1505,141.817,142.0338,108000.0
2011-01-19 09:35:00,170.38,170.38,170.06,170.08,118800.0,142.0421,142.0421,141.7754,141.792,118800.0
2011-01-19 09:40:00,170.05,170.05,169.83,169.87,88600.0,141.767,141.767,141.5836,141.617,88600.0
2011-01-19 09:45:00,169.87,170.06,169.86,169.96,47900.0,141.617,141.7754,141.6086,141.692,47900.0
2011-01-19 09:50:00,169.93,169.97,169.61,169.78,79200.0,141.667,141.7003,141.4002,141.5419,79200.0
2011-01-19 09:55:00,169.78,169.78,169.35,169.5,57000.0,141.5419,141.5419,141.1835,141.3085,57000.0
2011-01-19 10:00:00,169.5,169.66,169.41,169.58,27500.0,141.3085,141.4419,141.2335,141.3752,27500.0
2011-01-19 10:05:00,169.59,169.91,169.55,169.88,33500.0,141.3835,141.6503,141.3502,141.6253,33500.0
2011-01-19 10:10:00,169.87,169.87,169.73,169.78,24700.0,141.617,141.617,141.5003,141.5419,24700.0
2011-01-19 10:15:00,169.8,169.8,169.57,169.59,46800.0,141.5586,141.5586,141.3669,141.3835,46800.0
2011-01-19 10:20:00,169.59,169.69,169.33,169.34,48200.0,141.3835,141.4669,141.1668,141.1751,48200.0
2011-01-19 10:25:00,169.34,169.36,169.15,169.31,38500.0,141.1751,141.1918,141.0167,141.1501,38500.0
2011-01-19 10:30:00,169.26,169.31,169.2,169.2,15600.0,141.1084,141.1501,141.0584,141.0584,15600.0
2011-01-19 10:35:00,169.22,169.27,168.99,169.05,68400.0,141.0751,141.1168,140.8833,140.9334,68400.0
2011-01-19 10:40:00,169.09,169.12,168.76,168.79,54100.0,140.9667,140.9917,140.6916,140.7166,54100.0
2011-01-19 10:45:00,168.81,169.07,168.79,169.05,47900.0,140.7333,140.95,140.7166,140.9334,47900.0
2011-01-19 10:50:00,169.05,169.12,169.01,169.1,36000.0,140.9334,140.9917,140.9,140.975,36000.0
2011-01-19 10:55:00,169.08,169.21,169.07,169.14,32600.0,140.9584,141.0667,140.95,141.0084,32600.0
2011-01-19 11:00:00,169.13,169.21,169.04,169.06,20700.0,141.0,141.0667,140.925,140.9417,20700.0
2011-01-19 11:05:00,169.06,169.1,168.94,169.04,36500.0,140.9417,140.975,140.8416,140.925,36500.0
2011-01-19 11:10:00,169.05,169.13,168.84,168.86,34400.0,140.9334,141.0,140.7583,140.775,34400.0
2011-01-19 11:15:00,168.86,168.98,168.81,168.95,26500.0,140.775,140.875,140.7333,140.85,26500.0
2011-01-19 11:20:00,168.95,168.97,168.88,168.88,12100.0,140.85,140.8667,140.7916,140.7916,12100.0
2011-01-19 11:25:00,168.91,168.94,168.88,168.91,8300.0,140.8166,140.8416,140.7916,140.8166,8300.0
2011-01-19 11:30:00,168.92,169.09,168.9,169.06,28600.0,140.825,140.9667,140.8083,140.9417,28600.0
2011-01-19 11:35:00,169.05,169.11,169.05,169.07,18400.0,140.9334,140.9834,140.9334,140.95,18400.0
2011-01-19 11:40:00,169.04,169.04,168.93,168.99,21200.0,140.925,140.925,140.8333,140.8833,21200.0
2011-01-19 11:45:00,168.97,169.13,168.94,169.11,17800.0,140.8667,141.0,140.8416,140.9834,17800.0
2011-01-19 11:50:00,169.09,169.09,168.99,169.07,9700.0,140.9667,140.9667,140.8833,140.95,9700.0
2011-01-19 11:55:00,169.05,169.05,168.8,168.88,44100.0,140.9334,140.9334,140.7249,140.7916,44100.0
2011-01-19 12:00:00,168.88,168.9,168.82,168.82,6000.0,140.7916,140.8083,140.7416,140.7416,6000.0
2011-01-19 12:05:00,168.82,168.93,168.8,168.84,9600.0,140.7416,140.8333,140.7249,140.7583,9600.0
2011-01-19 12:10:00,168.81,168.96,168.8,168.96,11900.0,140.7333,140.8583,140.7249,140.8583,11900.0
2011-01-19 12:15:00,168.95,168.98,168.81,168.87,12800.0,140.85,140.875,140.7333,140.7833,12800.0
2011-01-19 12:20:00,168.88,168.99,168.88,168.97,22800.0,140.7916,140.8833,140.7916,140.8667,22800.0
2011-01-19 12:25:00,168.96,169.03,168.91,168.93,18900.0,140.8583,140.9167,140.8166,140.8333,18900.0
2011-01-19 12:30:00,168.93,168.93,168.64,168.67,34100.0,140.8333,140.8333,140.5915,140.6166,34100.0
2011-01-19 12:35:00,168.65,168.76,168.54,168.66,60100.0,140.5999,140.6916,140.5082,140.6082,60100.0
2011-01-19 12:40:00,168.66,168.66,168.45,168.51,22100.0,140.6082,140.6082,140.4331,140.4832,22100.0
2011-01-19 12:45:00,168.52,168.61,168.45,168.51,31900.0,140.4915,140.5665,140.4331,140.4832,31900.0
2011-01-19 12:50:00,168.51,168.6,168.41,168.6,28600.0,140.4832,140.5582,140.3998,140.5582,28600.0
2011-01-19 12:55:00,168.61,168.61,168.54,168.57,5000.0,140.5665,140.5665,140.5082,140.5332,5000.0
2011-01-19 13:00:00,168.56,168.59,168.38,168.55,30500.0,140.5248,140.5499,140.3748,140.5165,30500.0
2011-01-19 13:05:00,168.53,168.62,168.48,168.62,16400.0,140.4998,140.5749,140.4582,140.5749,16400.0
2011-01-19 13:10:00,168.62,168.74,168.58,168.66,29900.0,140.5749,140.6749,140.5415,140.6082,29900.0
2011-01-19 13:15:00,168.66,168.69,168.62,168.65,13200.0,140.6082,140.6332,140.5749,140.5999,13200.0
2011-01-19 13:20:00,168.66,168.66,168.55,168.66,19100.0,140.6082,140.6082,140.5165,140.6082,19100.0
2011-01-19 13:25:00,168.66,168.81,168.65,168.74,53300.0,140.6082,140.7333,140.5999,140.6749,53300.0
2011-01-19 13:30:00,168.73,168.84,168.72,168.83,29700.0,140.6666,140.7583,140.6582,140.7499,29700.0
2011-01-19 13:35:00,168.82,168.85,168.74,168.75,9200.0,140.7416,140.7666,140.6749,140.6832,9200.0
2011-01-19 13:40:00,168.72,168.8,168.7,168.71,9400.0,140.6582,140.7249,140.6416,140.6499,9400.0
2011-01-19 13:45:00,168.69,168.71,168.62,168.67,19600.0,140.6332,140.6499,140.5749,140.6166,19600.0
2011-01-19 13:50:00,168.67,168.67,168.53,168.59,18200.0,140.6166,140.6166,140.4998,140.5499,18200.0
2011-01-19 13:55:00,168.57,168.64,168.5,168.64,20100.0,140.5332,140.5915,140.4748,140.5915,20100.0
2011-01-19 14:00:00,168.63,168.63,168.45,168.51,12600.0,140.5832,140.5832,140.4331,140.4832,12600.0
2011-01-19 14:05:00,168.47,168.57,168.42,168.42,17700.0,140.4498,140.5332,140.4081,140.4081,17700.0
2011-01-19 14:10:00,168.41,168.57,168.29,168.29,75200.0,140.3998,140.5332,140.2998,140.2998,75200.0
2011-01-19 14:15:00,168.29,168.44,168.25,168.36,20200.0,140.2998,140.4248,140.2664,140.3581,20200.0
2011-01-19 14:20:00,168.35,168.39,168.14,168.23,27600.0,140.3498,140.3831,140.1747,140.2497,27600.0
2011-01-19 14:25:00,168.22,168.26,168.11,168.16,38400.0,140.2414,140.2747,140.1497,140.1914,38400.0
2011-01-19 14:30:00,168.15,168.31,168.12,168.26,23100.0,140.183,140.3164,140.158,140.2747,23100.0
2011-01-19 14:35:00,168.25,168.26,168.17,168.2,11700.0,140.2664,140.2747,140.1997,140.2247,11700.0
2011-01-19 14:40:00,168.17,168.22,167.95,168.07,59300.0,140.1997,140.2414,140.0163,140.1163,59300.0
2011-01-19 14:45:00,168.06,168.1,168.01,168.03,22100.0,140.108,140.1414,140.0663,140.083,22100.0
2011-01-19 14:50:00,168.03,168.03,167.83,167.91,56500.0,140.083,140.083,139.9163,139.983,56500.0
2011-01-19 14:55:00,167.9,167.93,167.68,167.9,98900.0,139.9746,139.9996,139.7912,139.9746,98900.0
2011-01-19 15:00:00,167.9,168.0,167.85,167.87,54900.0,139.9746,140.058,139.9329,139.9496,54900.0
2011-01-19 15:05:00,167.87,167.96,167.69,167.69,302600.0,139.9496,140.0246,139.7995,139.7995,302600.0
2011-01-19 15:10:00,167.7,167.74,167.48,167.52,45800.0,139.8079,139.8412,139.6245,139.6578,45800.0
2011-01-19 15:15:00,167.53,167.79,167.49,167.75,57700.0,139.6662,139.8829,139.6328,139.8496,57700.0
2011-01-19 15:20:00,167.74,167.84,167.73,167.73,31600.0,139.8412,139.9246,139.8329,139.8329,31600.0
2011-01-19 15:25:00,167.72,167.78,167.65,167.72,19400.0,139.8246,139.8746,139.7662,139.8246,19400.0
2011-01-19 15:30:00,167.72,167.72,167.41,167.58,56500.0,139.8246,139.8246,139.5661,139.7078,56500.0
2011-01-19 15:35:00,167.57,167.7,167.42,167.65,68600.0,139.6995,139.8079,139.5745,139.7662,68600.0
2011-01-19 15:40:00,167.65,167.72,167.5,167.68,54700.0,139.7662,139.8246,139.6411,139.7912,54700.0
2011-01-19 15:45:00,167.69,167.72,167.57,167.65,55100.0,139.7995,139.8246,139.6995,139.7662,55100.0
2011-01-19 15:50:00,167.66,167.68,167.6,167.62,75400.0,139.7745,139.7912,139.7245,139.7412,75400.0
2011-01-19 15:55:00,167.62,167.81,167.56,167.81,464100.0,139.7412,139.8996,139.6912,139.8996,464100.0
2011-01-20 09:30:00,167.23,167.24,166.78,166.81,124000.0,139.4161,139.4244,139.0409,139.0659,124000.0
2011-01-20 09:35:00,166.84,166.89,166.12,166.18,123800.0,139.0909,139.1326,138.4907,138.5407,123800.0
2011-01-20 09:40:00,166.18,166.91,166.18,166.81,101800.0,138.5407,139.1493,138.5407,139.0659,101800.0
2011-01-20 09:45:00,166.79,167.25,166.78,167.14,46900.0,139.0492,139.4327,139.0409,139.341,46900.0
2011-01-20 09:50:00,167.13,167.45,167.13,167.39,30800.0,139.3327,139.5995,139.3327,139.5494,30800.0
2011-01-20 09:55:00,167.36,167.53,167.16,167.42,54400.0,139.5244,139.6662,139.3577,139.5745,54400.0
2011-01-20 10:00:00,167.43,167.89,167.38,167.67,136600.0,139.5828,139.9663,139.5411,139.7829,136600.0
2011-01-20 10:05:00,167.66,167.67,167.23,167.27,60300.0,139.7745,139.7829,139.4161,139.4494,60300.0
2011-01-20 10:10:00,167.28,167.44,167.25,167.39,62300.0,139.4577,139.5911,139.4327,139.5494,62300.0
2011-01-20 10:15:00,167.38,167.5,166.98,167.0,41700.0,139.5411,139.6411,139.2076,139.2243,41700.0
2011-01-20 10:20:00,167.0,167.15,166.92,167.0,87400.0,139.2243,139.3494,139.1576,139.2243,87400.0
2011-01-20 10:25:00,167.0,167.07,166.79,167.02,53600.0,139.2243,139.2827,139.0492,139.241,53600.0
2011-01-20 10:30:00,167.02,167.23,166.84,167.12,72200.0,139.241,139.4161,139.0909,139.3244,72200.0
2011-01-20 10:35:00,167.13,167.22,166.91,166.94,101400.0,139.3327,139.4077,139.1493,139.1743,101400.0
2011-01-20 10:40:00,166.94,166.95,166.74,166.9,61600.0,139.1743,139.1826,139.0076,139.1409,61600.0
2011-01-20 10:45:00,166.88,166.89,166.63,166.74,60600.0,139.1243,139.1326,138.9158,139.0076,60600.0
2011-01-20 10:50:00,166.73,166.79,166.34,166.38,72000.0,138.9992,139.0492,138.6741,138.7074,72000.0
2011-01-20 10:55:00,166.37,166.43,166.21,166.21,67900.0,138.6991,138.7491,138.5657,138.5657,67900.0
2011-01-20 11:00:00,166.21,166.34,166.12,166.33,44800.0,138.5657,138.6741,138.4907,138.6657,44800.0
2011-01-20 11:05:00,166.35,166.41,166.26,166.26,31600.0,138.6824,138.7324,138.6074,138.6074,31600.0
2011-01-20 11:10:00,166.25,166.46,166.2,166.37,21600.0,138.5991,138.7741,138.5574,138.6991,21600.0
2011-01-20 11:15:00,166.36,166.36,166.26,166.31,11300.0,138.6908,138.6908,138.6074,138.6491,11300.0
2011-01-20 11:20:00,166.32,166.35,166.18,166.18,23900.0,138.6574,138.6824,138.5407,138.5407,23900.0
2011-01-20 11:25:00,166.17,166.19,165.9,165.93,48800.0,138.5324,138.549,138.3073,138.3323,48800.0
2011-01-20 11:30:00,165.93,165.96,165.67,165.78,51300.0,138.3323,138.3573,138.1155,138.2072,51300.0
2011-01-20 11:35:00,165.81,165.99,165.81,165.91,19700.0,138.2322,138.3823,138.2322,138.3156,19700.0
2011-01-20 11:40:00,165.9,165.93,165.82,165.83,30500.0,138.3073,138.3323,138.2406,138.2489,30500.0
2011-01-20 11:45:00,165.81,166.03,165.77,165.98,35000.0,138.2322,138.4156,138.1989,138.374,35000.0
2011-01-20 11:50:00,165.96,165.97,165.85,165.91,25700.0,138.3573,138.3656,138.2656,138.3156,25700.0
2011-01-20 11:55:00,165.93,166.07,165.93,166.04,18000.0,138.3323,138.449,138.3323,138.424,18000.0
2011-01-20 12:00:00,166.03,166.18,166.03,166.16,29900.0,138.4156,138.5407,138.4156,138.524,29900.0
2011-01-20 12:05:00,166.15,166.34,166.15,166.26,30800.0,138.5157,138.6741,138.5157,138.6074,30800.0
2011-01-20 12:10:00,166.26,166.27,166.14,166.16,14300.0,138.6074,138.6157,138.5073,138.524,14300.0
2011-01-20 12:15:00,166.15,166.15,166.03,166.14,14600.0,138.5157,138.5157,138.4156,138.5073,14600.0
2011-01-20 12:20:00,166.13,166.3,166.13,166.3,52200.0,138.499,138.6407,138.499,138.6407,52200.0
2011-01-20 12:25:00,166.3,166.41,166.26,166.26,18200.0,138.6407,138.7324,138.6074,138.6074,18200.0
2011-01-20 12:30:00,166.25,166.37,166.23,166.29,23500.0,138.5991,138.6991,138.5824,138.6324,23500.0
2011-01-20 12:35:00,166.29,166.4,166.28,166.39,14000.0,138.6324,138.7241,138.6241,138.7158,14000.0
2011-01-20 12:40:00,166.39,166.48,166.33,166.43,22500.0,138.7158,138.7908,138.6657,138.7491,22500.0
2011-01-20 12:45:00,166.46,166.52,166.41,166.51,45600.0,138.7741,138.8241,138.7324,138.8158,45600.0
2011-01-20 12:50:00,166.5,166.52,166.36,166.48,36100.0,138.8075,138.8241,138.6908,138.7908,36100.0
2011-01-20 12:55:00,166.49,166.52,166.37,166.38,12000.0,138.7991,138.8241,138.6991,138.7074,12000.0
2011-01-20 13:00:00,166.4,166.4,166.22,166.22,11800.0,138.7241,138.7241,138.574,138.574,11800.0
2011-01-20 13:05:00,166.21,166.38,166.19,166.33,19700.0,138.5657,138.7074,138.549,138.6657,19700.0
2011-01-20 13:10:00,166.33,166.33,166.19,166.2,10600.0,138.6657,138.6657,138.549,138.5574,10600.0
2011-01-20 13:15:00,166.18,166.34,166.14,166.31,6000.0,138.5407,138.6741,138.5073,138.6491,6000.0
2011-01-20 13:20:00,166.3,166.3,166.01,166.12,23900.0,138.6407,138.6407,138.399,138.4907,23900.0
2011-01-20 13:25:00,166.11,166.19,166.07,166.13,13600.0,138.4823,138.549,138.449,138.499,13600.0
2011-01-20 13:30:00,166.11,166.29,166.08,166.26,15000.0,138.4823,138.6324,138.4573,138.6074,15000.0
2011-01-20 13:35:00,166.26,166.27,166.18,166.24,15600.0,138.6074,138.6157,138.5407,138.5907,15600.0
2011-01-20 13:40:00,166.18,166.27,166.12,166.12,21800.0,138.5407,138.6157,138.4907,138.4907,21800.0
2011-01-20 13:45:00,166.11,166.22,166.06,166.22,20600.0,138.4823,138.574,138.4407,138.574,20600.0
2011-01-20 13:50:00,166.24,166.24,166.14,166.2,7100.0,138.5907,138.5907,138.5073,138.5574,7100.0
2011-01-20 13:55:00,166.2,166.52,166.19,166.51,40300.0,138.5574,138.8241,138.549,138.8158,40300.0
2011-01-20 14:00:00,166.48,166.5,166.37,166.41,21900.0,138.7908,138.8075,138.6991,138.7324,21900.0
2011-01-20 14:05:00,166.41,166.53,166.33,166.47,29700.0,138.7324,138.8325,138.6657,138.7825,29700.0
2011-01-20 14:10:00,166.45,166.86,166.43,166.8,34800.0,138.7658,139.1076,138.7491,139.0576,34800.0
2011-01-20 14:15:00,166.81,166.85,166.61,166.72,30700.0,139.0659,139.0993,138.8992,138.9909,30700.0
2011-01-20 14:20:00,166.71,166.72,166.57,166.63,14900.0,138.9825,138.9909,138.8658,138.9158,14900.0
2011-01-20 14:25:00,166.62,166.75,166.58,166.64,33100.0,138.9075,139.0159,138.8742,138.9242,33100.0
2011-01-20 14:30:00,166.67,166.93,166.64,166.92,33300.0,138.9492,139.166,138.9242,139.1576,33300.0
2011-01-20 14:35:00,166.92,166.92,166.67,166.75,26900.0,139.1576,139.1576,138.9492,139.0159,26900.0
2011-01-20 14:40:00,166.74,167.0,166.71,166.94,18200.0,139.0076,139.2243,138.9825,139.1743,18200.0
2011-01-20 14:45:00,166.94,166.94,166.82,166.84,24300.0,139.1743,139.1743,139.0742,139.0909,24300.0
2011-01-20 14:50:00,166.82,166.91,166.75,166.91,48500.0,139.0742,139.1493,139.0159,139.1493,48500.0
2011-01-20 14:55:00,166.91,166.96,166.78,166.87,29000.0,139.1493,139.191,139.0409,139.1159,29000.0
2011-01-20 15:00:00,166.87,166.87,166.66,166.77,28000.0,139.1159,139.1159,138.9409,139.0326,28000.0
2011-01-20 15:05:00,166.77,166.8,166.65,166.67,29600.0,139.0326,139.0576,138.9325,138.9492,29600.0
2011-01-20 15:10:00,166.66,166.8,166.66,166.72,53300.0,138.9409,139.0576,138.9409,138.9909,53300.0
2011-01-20 15:15:00,166.7,166.72,166.51,166.58,47100.0,138.9742,138.9909,138.8158,138.8742,47100.0
2011-01-20 15:20:00,166.57,166.62,166.49,166.58,9700.0,138.8658,138.9075,138.7991,138.8742,9700.0
2011-01-20 15:25:00,166.58,166.61,166.32,166.37,17800.0,138.8742,138.8992,138.6574,138.6991,17800.0
2011-01-20 15:30:00,166.37,166.45,166.26,166.32,51100.0,138.6991,138.7658,138.6074,138.6574,51100.0
2011-01-20 15:35:00,166.31,166.43,166.2,166.4,45900.0,138.6491,138.7491,138.5574,138.7241,45900.0
2011-01-20 15:40:00,166.39,166.56,166.35,166.52,176300.0,138.7158,138.8575,138.6824,138.8241,176300.0
2011-01-20 15:45:00,166.49,166.49,166.31,166.36,68600.0,138.7991,138.7991,138.6491,138.6908,68600.0
2011-01-20 15:50:00,166.35,166.42,166.26,166.35,65300.0,138.6824,138.7408,138.6074,138.6824,65300.0
2011-01-20 15:55:00,166.35,166.51,166.32,166.51,82700.0,138.6824,138.8158,138.6574,138.8158,82700.0
2011-01-21 09:30:00,167.61,167.68,167.33,167.49,86700.0,139.7329,139.7912,139.4994,139.6328,86700.0
2011-01-21 09:35:00,167.52,167.52,167.03,167.04,67300.0,139.6578,139.6578,139.2493,139.2577,67300.0
2011-01-21 09:40:00,167.03,167.18,166.92,166.95,83100.0,139.2493,139.3744,139.1576,139.1826,83100.0
2011-01-21 09:45:00,166.97,167.14,166.92,167.1,51500.0,139.1993,139.341,139.1576,139.3077,51500.0
2011-01-21 09:50:00,167.09,167.29,167.05,167.21,46100.0,139.2993,139.4661,139.266,139.3994,46100.0
2011-01-21 09:55:00,167.24,167.44,167.22,167.43,27400.0,139.4244,139.5911,139.4077,139.5828,27400.0
2011-01-21 10:00:00,167.45,167.5,167.26,167.33,43900.0,139.5995,139.6411,139.4411,139.4994,43900.0
2011-01-21 10:05:00,167.34,167.35,167.13,167.27,65600.0,139.5078,139.5161,139.3327,139.4494,65600.0
2011-01-21 10:10:00,167.29,167.35,167.22,167.22,16800.0,139.4661,139.5161,139.4077,139.4077,16800.0
2011-01-21 10:15:00,167.21,167.25,167.13,167.14,15800.0,139.3994,139.4327,139.3327,139.341,15800.0
2011-01-21 10:20:00,167.13,167.17,166.87,167.0,46500.0,139.3327,139.366,139.1159,139.2243,46500.0
2011-01-21 10:25:00,166.99,167.13,166.98,166.98,17100.0,139.216,139.3327,139.2076,139.2076,17100.0
2011-01-21 10:30:00,166.98,167.0,166.76,166.8,49000.0,139.2076,139.2243,139.0242,139.0576,49000.0
2011-01-21 10:35:00,166.8,167.05,166.8,167.01,32000.0,139.0576,139.266,139.0576,139.2326,32000.0
2011-01-21 10:40:00,166.99,167.07,166.93,167.01,35000.0,139.216,139.2827,139.166,139.2326,35000.0
2011-01-21 10:45:00,167.01,167.11,166.75,166.75,66900.0,139.2326,139.316,139.0159,139.0159,66900.0
2011-01-21 10:50:00,166.75,166.97,166.72,166.76,87400.0,139.0159,139.1993,138.9909,139.0242,87400.0
2011-01-21 10:55:00,166.75,166.9,166.74,166.87,28500.0,139.0159,139.1409,139.0076,139.1159,28500.0
2011-01-21 11:00:00,166.85,166.95,166.79,166.95,30200.0,139.0993,139.1826,139.0492,139.1826,30200.0
2011-01-21 11:05:00,166.92,166.93,166.59,166.67,48000.0,139.1576,139.166,138.8825,138.9492,48000.0
2011-01-21 11:10:00,166.66,166.67,166.48,166.48,53600.0,138.9409,138.9492,138.7908,138.7908,53600.0
2011-01-21 11:15:00,166.47,166.47,166.32,166.37,39500.0,138.7825,138.7825,138.6574,138.6991,39500.0
2011-01-21 11:20:00,166.35,166.53,166.34,166.53,15200.0,138.6824,138.8325,138.6741,138.8325,15200.0
2011-01-21 11:25:00,166.55,166.62,166.53,166.55,9900.0,138.8492,138.9075,138.8325,138.8492,9900.0
2011-01-21 11:30:00,166.58,166.65,166.55,166.63,8400.0,138.8742,138.9325,138.8492,138.9158,8400.0
2011-01-21 11:35:00,166.62,166.62,166.41,166.41,10700.0,138.9075,138.9075,138.7324,138.7324,10700.0
2011-01-21 11:40:00,166.39,166.42,166.23,166.26,16600.0,138.7158,138.7408,138.5824,138.6074,16600.0
2011-01-21 11:45:00,166.25,166.31,166.12,166.27,43700.0,138.5991,138.6491,138.4907,138.6157,43700.0
2011-01-21 11:50:00,166.3,166.35,166.18,166.18,22400.0,138.6407,138.6824,138.5407,138.5407,22400.0
2011-01-21 11:55:00,166.18,166.38,166.18,166.38,30500.0,138.5407,138.7074,138.5407,138.7074,30500.0
2011-01-21 12:00:00,166.39,166.39,166.23,166.25,13500.0,138.7158,138.7158,138.5824,138.5991,13500.0
2011-01-21 12:05:00,166.24,166.29,166.19,166.29,15400.0,138.5907,138.6324,138.549,138.6324,15400.0
2011-01-21 12:10:00,166.28,166.35,166.24,166.34,14500.0,138.6241,138.6824,138.5907,138.6741,14500.0
2011-01-21 12:15:00,166.34,166.45,166.32,166.45,6600.0,138.6741,138.7658,138.6574,138.7658,6600.0
2011-01-21 12:20:00,166.47,166.58,166.4,166.43,31700.0,138.7825,138.8742,138.7241,138.7491,31700.0
2011-01-21 12:25:00,166.4,166.54,166.4,166.52,12700.0,138.7241,138.8408,138.7241,138.8241,12700.0
2011-01-21 12:30:00,166.52,166.52,166.34,166.37,26900.0,138.8241,138.8241,138.6741,138.6991,26900.0
2011-01-21 12:35:00,166.39,166.46,166.34,166.34,7800.0,138.7158,138.7741,138.6741,138.6741,7800.0
2011-01-21 12:40:00,166.33,166.36,166.11,166.11,26200.0,138.6657,138.6908,138.4823,138.4823,26200.0
2011-01-21 12:45:00,166.12,166.16,166.0,166.16,39100.0,138.4907,138.524,138.3906,138.524,39100.0
2011-01-21 12:50:00,166.17,166.35,166.11,166.27,29900.0,138.5324,138.6824,138.4823,138.6157,29900.0
2011-01-21 12:55:00,166.26,166.31,166.15,166.27,46100.0,138.6074,138.6491,138.5157,138.6157,46100.0
2011-01-21 13:00:00,166.26,166.27,166.16,166.16,36200.0,138.6074,138.6157,138.524,138.524,36200.0
2011-01-21 13:05:00,166.14,166.24,166.14,166.17,7800.0,138.5073,138.5907,138.5073,138.5324,7800.0
2011-01-21 13:10:00,166.14,166.27,166.13,166.25,4400.0,138.5073,138.6157,138.499,138.5991,4400.0
2011-01-21 13:15:00,166.25,166.45,166.24,166.41,41800.0,138.5991,138.7658,138.5907,138.7324,41800.0
2011-01-21 13:20:00,166.41,166.43,166.24,166.32,36400.0,138.7324,138.7491,138.5907,138.6574,36400.0
2011-01-21 13:25:00,166.32,166.32,166.19,166.21,10800.0,138.6574,138.6574,138.549,138.5657,10800.0
2011-01-21 13:30:00,166.21,166.34,166.21,166.34,10800.0,138.5657,138.6741,138.5657,138.6741,10800.0
2011-01-21 13:35:00,166.33,166.37,166.28,166.34,21600.0,138.6657,138.6991,138.6241,138.6741,21600.0
2011-01-21 13:40:00,166.35,166.35,166.17,166.2,20700.0,138.6824,138.6824,138.5324,138.5574,20700.0
2011-01-21 13:45:00,166.18,166.25,166.16,166.17,6800.0,138.5407,138.5991,138.524,138.5324,6800.0
2011-01-21 13:50:00,166.17,166.21,166.12,166.19,6100.0,138.5324,138.5657,138.4907,138.549,6100.0
2011-01-21 13:55:00,166.17,166.3,166.14,166.27,43100.0,138.5324,138.6407,138.5073,138.6157,43100.0
2011-01-21 14:00:00,166.3,166.34,166.16,166.24,18100.0,138.6407,138.6741,138.524,138.5907,18100.0
2011-01-21 14:05:00,166.21,166.38,166.21,166.38,2100.0,138.5657,138.7074,138.5657,138.7074,2100.0
2011-01-21 14:10:00,166.39,166.4,166.29,166.35,6500.0,138.7158,138.7241,138.6324,138.6824,6500.0
2011-01-21 14:15:00,166.35,166.37,166.11,166.23,30800.0,138.6824,138.6991,138.4823,138.5824,30800.0
2011-01-21 14:20:00,166.24,166.35,166.24,166.35,7900.0,138.5907,138.6824,138.5907,138.6824,7900.0
2011-01-21 14:25:00,166.33,166.33,166.22,166.29,16000.0,138.6657,138.6657,138.574,138.6324,16000.0
2011-01-21 14:30:00,166.23,166.46,166.21,166.43,10800.0,138.5824,138.7741,138.5657,138.7491,10800.0
2011-01-21 14:35:00,166.45,166.51,166.4,166.43,20500.0,138.7658,138.8158,138.7241,138.7491,20500.0
2011-01-21 14:40:00,166.43,166.43,166.36,166.37,19700.0,138.7491,138.7491,138.6908,138.6991,19700.0
2011-01-21 14:45:00,166.36,166.44,166.36,166.37,28300.0,138.6908,138.7574,138.6908,138.6991,28300.0
2011-01-21 14:50:00,166.37,166.42,166.33,166.36,25900.0,138.6991,138.7408,138.6657,138.6908,25900.0
2011-01-21 14:55:00,166.34,166.4,166.24,166.24,19200.0,138.6741,138.7241,138.5907,138.5907,19200.0
2011-01-21 15:00:00,166.25,166.36,166.25,166.3,24100.0,138.5991,138.6908,138.5991,138.6407,24100.0
2011-01-21 15:05:00,166.33,166.37,166.27,166.36,32500.0,138.6657,138.6991,138.6157,138.6908,32500.0
2011-01-21 15:10:00,166.36,166.36,166.29,166.31,22900.0,138.6908,138.6908,138.6324,138.6491,22900.0
2011-01-21 15:15:00,166.32,166.37,166.29,166.3,32900.0,138.6574,138.6991,138.6324,138.6407,32900.0
2011-01-21 15:20:00,166.3,166.31,166.2,166.24,57200.0,138.6407,138.6491,138.5574,138.5907,57200.0
2011-01-21 15:25:00,166.24,166.32,166.15,166.17,48800.0,138.5907,138.6574,138.5157,138.5324,48800.0
2011-01-21 15:30:00,166.17,166.2,166.05,166.1,62300.0,138.5324,138.5574,138.4323,138.474,62300.0
2011-01-21 15:35:00,166.12,166.12,165.97,166.08,69000.0,138.4907,138.4907,138.3656,138.4573,69000.0
2011-01-21 15:40:00,166.09,166.13,165.93,165.94,43300.0,138.4657,138.499,138.3323,138.3406,43300.0
2011-01-21 15:45:00,165.95,166.12,165.84,165.89,136500.0,138.3489,138.4907,138.2572,138.2989,136500.0
2011-01-21 15:50:00,165.89,166.02,165.88,165.97,75000.0,138.2989,138.4073,138.2906,138.3656,75000.0
2011-01-21 15:55:00,165.97,166.03,165.85,165.94,291100.0,138.3656,138.4156,138.2656,138.3406,291100.0
2011-01-24 09:30:00,166.04,166.4,166.03,166.39,49200.0,138.424,138.7241,138.4156,138.7158,49200.0
2011-01-24 09:35:00,166.38,166.75,166.37,166.56,70400.0,138.7074,139.0159,138.6991,138.8575,70400.0
2011-01-24 09:40:00,166.58,166.67,166.39,166.43,42700.0,138.8742,138.9492,138.7158,138.7491,42700.0
2011-01-24 09:45:00,166.41,166.66,166.41,166.54,27700.0,138.7324,138.9409,138.7324,138.8408,27700.0
2011-01-24 09:50:00,166.56,166.61,166.3,166.31,18700.0,138.8575,138.8992,138.6407,138.6491,18700.0
2011-01-24 09:55:00,166.3,166.3,166.06,166.06,16900.0,138.6407,138.6407,138.4407,138.4407,16900.0
2011-01-24 10:00:00,166.06,166.2,166.02,166.18,23200.0,138.4407,138.5574,138.4073,138.5407,23200.0
2011-01-24 10:05:00,166.17,166.27,166.17,166.22,20100.0,138.5324,138.6157,138.5324,138.574,20100.0
2011-01-24 10:10:00,166.24,166.42,166.22,166.22,27000.0,138.5907,138.7408,138.574,138.574,27000.0
2011-01-24 10:15:00,166.24,166.26,166.02,166.16,34500.0,138.5907,138.6074,138.4073,138.524,34500.0
2011-01-24 10:20:00,166.15,166.46,166.11,166.38,34800.0,138.5157,138.7741,138.4823,138.7074,34800.0
2011-01-24 10:25:00,166.35,166.48,166.34,166.37,20600.0,138.6824,138.7908,138.6741,138.6991,20600.0
2011-01-24 10:30:00,166.38,166.4,166.25,166.33,32700.0,138.7074,138.7241,138.5991,138.6657,32700.0
2011-01-24 10:35:00,166.32,166.47,166.32,166.43,24300.0,138.6574,138.7825,138.6574,138.7491,24300.0
2011-01-24 10:40:00,166.43,166.56,166.4,166.52,30500.0,138.7491,138.8575,138.7241,138.8241,30500.0
2011-01-24 10:45:00,166.56,166.57,166.35,166.45,15800.0,138.8575,138.8658,138.6824,138.7658,15800.0
2011-01-24 10:50:00,166.45,166.57,166.41,166.56,21300.0,138.7658,138.8658,138.7324,138.8575,21300.0
2011-01-24 10:55:00,166.56,166.63,166.53,166.57,20100.0,138.8575,138.9158,138.8325,138.8658,20100.0
2011-01-24 11:00:00,166.55,166.82,166.48,166.82,54600.0,138.8492,139.0742,138.7908,139.0742,54600.0
2011-01-24 11:05:00,166.82,166.88,166.78,166.84,31800.0,139.0742,139.1243,139.0409,139.0909,31800.0
2011-01-24 11:10:00,166.84,166.91,166.72,166.88,33700.0,139.0909,139.1493,138.9909,139.1243,33700.0
2011-01-24 11:15:00,166.91,166.92,166.8,166.92,19800.0,139.1493,139.1576,139.0576,139.1576,19800.0
2011-01-24 11:20:00,166.94,166.96,166.82,166.93,12900.0,139.1743,139.191,139.0742,139.166,12900.0
2011-01-24 11:25:00,166.93,167.09,166.93,167.05,57700.0,139.166,139.2993,139.166,139.266,57700.0
2011-01-24 11:30:00,167.06,167.23,167.06,167.12,27500.0,139.2743,139.4161,139.2743,139.3244,27500.0
2011-01-24 11:35:00,167.13,167.14,166.95,166.96,17600.0,139.3327,139.341,139.1826,139.191,17600.0
2011-01-24 11:40:00,166.97,167.2,166.97,167.17,52100.0,139.1993,139.391,139.1993,139.366,52100.0
2011-01-24 11:45:00,167.17,167.28,167.15,167.28,11300.0,139.366,139.4577,139.3494,139.4577,11300.0
2011-01-24 11:50:00,167.27,167.38,167.21,167.21,23500.0,139.4494,139.5411,139.3994,139.3994,23500.0
2011-01-24 11:55:00,167.21,167.25,167.19,167.23,6700.0,139.3994,139.4327,139.3827,139.4161,6700.0
2011-01-24 12:00:00,167.24,167.39,167.24,167.38,17600.0,139.4244,139.5494,139.4244,139.5411,17600.0
2011-01-24 12:05:00,167.39,167.57,167.38,167.43,38700.0,139.5494,139.6995,139.5411,139.5828,38700.0
2011-01-24 12:10:00,167.43,167.46,167.41,167.42,13800.0,139.5828,139.6078,139.5661,139.5745,13800.0
2011-01-24 12:15:00,167.42,167.43,167.34,167.35,14300.0,139.5745,139.5828,139.5078,139.5161,14300.0
2011-01-24 12:20:00,167.36,167.44,167.31,167.31,23100.0,139.5244,139.5911,139.4827,139.4827,23100.0
2011-01-24 12:25:00,167.32,167.34,167.28,167.3,17400.0,139.4911,139.5078,139.4577,139.4744,17400.0
2011-01-24 12:30:00,167.3,167.39,167.29,167.36,11900.0,139.4744,139.5494,139.4661,139.5244,11900.0
2011-01-24 12:35:00,167.33,167.37,167.3,167.37,5900.0,139.4994,139.5328,139.4744,139.5328,5900.0
2011-01-24 12:40:00,167.38,167.43,167.34,167.38,13200.0,139.5411,139.5828,139.5078,139.5411,13200.0
2011-01-24 12:45:00,167.38,167.46,167.38,167.41,17300.0,139.5411,139.6078,139.5411,139.5661,17300.0
2011-01-24 12:50:00,167.42,167.42,167.31,167.32,16200.0,139.5745,139.5745,139.4827,139.4911,16200.0
2011-01-24 12:55:00,167.32,167.35,167.22,167.24,32200.0,139.4911,139.5161,139.4077,139.4244,32200.0
2011-01-24 13:00:00,167.25,167.28,167.23,167.25,11400.0,139.4327,139.4577,139.4161,139.4327,11400.0
2011-01-24 13:05:00,167.27,167.46,167.27,167.43,30800.0,139.4494,139.6078,139.4494,139.5828,30800.0
2011-01-24 13:10:00,167.43,167.49,167.38,167.46,17200.0,139.5828,139.6328,139.5411,139.6078,17200.0
2011-01-24 13:15:00,167.5,167.62,167.5,167.52,26300.0,139.6411,139.7412,139.6411,139.6578,26300.0
2011-01-24 13:20:00,167.55,167.62,167.51,167.56,17800.0,139.6828,139.7412,139.6495,139.6912,17800.0
2011-01-24 13:25:00,167.57,167.62,167.47,167.47,19200.0,139.6995,139.7412,139.6161,139.6161,19200.0
2011-01-24 13:30:00,167.47,167.59,167.44,167.49,21800.0,139.6161,139.7162,139.5911,139.6328,21800.0
2011-01-24 13:35:00,167.5,167.57,167.44,167.51,22800.0,139.6411,139.6995,139.5911,139.6495,22800.0
2011-01-24 13:40:00,167.49,167.59,167.48,167.59,20600.0,139.6328,139.7162,139.6245,139.7162,20600.0
2011-01-24 13:45:00,167.58,167.72,167.45,167.67,35600.0,139.7078,139.8246,139.5995,139.7829,35600.0
2011-01-24 13:50:00,167.67,167.67,167.6,167.63,6300.0,139.7829,139.7829,139.7245,139.7495,6300.0
2011-01-24 13:55:00,167.61,167.61,167.44,167.5,14700.0,139.7329,139.7329,139.5911,139.6411,14700.0
2011-01-24 14:00:00,167.5,167.56,167.47,167.51,9800.0,139.6411,139.6912,139.6161,139.6495,9800.0
2011-01-24 14:05:00,167.5,167.6,167.47,167.56,13400.0,139.6411,139.7245,139.6161,139.6912,13400.0
2011-01-24 14:10:00,167.58,167.66,167.55,167.63,14000.0,139.7078,139.7745,139.6828,139.7495,14000.0
2011-01-24 14:15:00,167.62,167.81,167.62,167.66,28700.0,139.7412,139.8996,139.7412,139.7745,28700.0
2011-01-24 14:20:00,167.65,167.69,167.58,167.58,15100.0,139.7662,139.7995,139.7078,139.7078,15100.0
2011-01-24 14:25:00,167.63,167.68,167.6,167.64,9800.0,139.7495,139.7912,139.7245,139.7579,9800.0
2011-01-24 14:30:00,167.63,167.71,167.63,167.7,25700.0,139.7495,139.8162,139.7495,139.8079,25700.0
2011-01-24 14:35:00,167.7,167.71,167.64,167.69,27900.0,139.8079,139.8162,139.7579,139.7995,27900.0
2011-01-24 14:40:00,167.71,167.71,167.66,167.67,9800.0,139.8162,139.8162,139.7745,139.7829,9800.0
2011-01-24 14:45:00,167.67,167.7,167.6,167.63,61400.0,139.7829,139.8079,139.7245,139.7495,61400.0
2011-01-24 14:50:00,167.63,167.7,167.49,167.59,67900.0,139.7495,139.8079,139.6328,139.7162,67900.0
2011-01-24 14:55:00,167.59,167.62,167.51,167.61,29700.0,139.7162,139.7412,139.6495,139.7329,29700.0
2011-01-24 15:00:00,167.58,167.65,167.53,167.63,78400.0,139.7078,139.7662,139.6662,139.7495,78400.0
2011-01-24 15:05:00,167.64,167.65,167.56,167.61,17300.0,139.7579,139.7662,139.6912,139.7329,17300.0
2011-01-24 15:10:00,167.61,167.67,167.57,167.57,22200.0,139.7329,139.7829,139.6995,139.6995,22200.0
2011-01-24 15:15:00,167.56,167.56,167.37,167.45,25100.0,139.6912,139.6912,139.5328,139.5995,25100.0
2011-01-24 15:20:00,167.45,167.47,167.29,167.34,23800.0,139.5995,139.6161,139.4661,139.5078,23800.0
2011-01-24 15:25:00,167.34,167.34,167.18,167.2,57500.0,139.5078,139.5078,139.3744,139.391,57500.0
2011-01-24 15:30:00,167.21,167.38,167.21,167.31,29600.0,139.3994,139.5411,139.3994,139.4827,29600.0
2011-01-24 15:35:00,167.33,167.42,167.33,167.41,24800.0,139.4994,139.5745,139.4994,139.5661,24800.0
2011-01-24 15:40:00,167.41,167.45,167.34,167.42,22500.0,139.5661,139.5995,139.5078,139.5745,22500.0
2011-01-24 15:45:00,167.42,167.43,167.24,167.35,35200.0,139.5745,139.5828,139.4244,139.5161,35200.0
2011-01-24 15:50:00,167.35,167.39,167.23,167.31,119000.0,139.5161,139.5494,139.4161,139.4827,119000.0
2011-01-24 15:55:00,167.31,167.43,167.31,167.36,131100.0,139.4827,139.5828,139.4827,139.5244,131100.0
2011-01-25 09:30:00,166.56,166.8,166.46,166.76,27400.0,138.8575,139.0576,138.7741,139.0242,27400.0
2011-01-25 09:35:00,166.74,166.81,166.43,166.59,26100.0,139.0076,139.0659,138.7491,138.8825,26100.0
2011-01-25 09:40:00,166.5,166.53,166.27,166.47,42600.0,138.8075,138.8325,138.6157,138.7825,42600.0
2011-01-25 09:45:00,166.43,166.73,166.36,166.71,40800.0,138.7491,138.9992,138.6908,138.9825,40800.0
2011-01-25 09:50:00,166.73,166.77,166.54,166.64,71100.0,138.9992,139.0326,138.8408,138.9242,71100.0
2011-01-25 09:55:00,166.65,167.01,166.51,167.01,66900.0,138.9325,139.2326,138.8158,139.2326,66900.0
2011-01-25 10:00:00,166.86,167.15,166.78,166.78,106000.0,139.1076,139.3494,139.0409,139.0409,106000.0
2011-01-25 10:05:00,166.76,166.87,166.64,166.83,59300.0,139.0242,139.1159,138.9242,139.0826,59300.0
2011-01-25 10:10:00,166.9,167.05,166.77,166.96,48100.0,139.1409,139.266,139.0326,139.191,48100.0
2011-01-25 10:15:00,166.92,166.93,166.59,166.63,67900.0,139.1576,139.166,138.8825,138.9158,67900.0
2011-01-25 10:20:00,166.61,166.66,166.46,166.47,38800.0,138.8992,138.9409,138.7741,138.7825,38800.0
2011-01-25 10:25:00,166.47,166.67,166.47,166.63,29200.0,138.7825,138.9492,138.7825,138.9158,29200.0
2011-01-25 10:30:00,166.61,166.85,166.61,166.83,24200.0,138.8992,139.0993,138.8992,139.0826,24200.0
2011-01-25 10:35:00,166.86,166.86,166.68,166.68,18400.0,139.1076,139.1076,138.9575,138.9575,18400.0
2011-01-25 10:40:00,166.67,167.03,166.67,166.94,42300.0,138.9492,139.2493,138.9492,139.1743,42300.0
2011-01-25 10:45:00,166.93,167.01,166.88,166.93,48300.0,139.166,139.2326,139.1243,139.166,48300.0
2011-01-25 10:50:00,166.94,167.25,166.94,167.18,55900.0,139.1743,139.4327,139.1743,139.3744,55900.0
2011-01-25 10:55:00,167.19,167.27,167.16,167.19,14400.0,139.3827,139.4494,139.3577,139.3827,14400.0
2011-01-25 11:00:00,167.19,167.21,166.93,166.95,15200.0,139.3827,139.3994,139.166,139.1826,15200.0
2011-01-25 11:05:00,166.96,167.08,166.96,167.02,30900.0,139.191,139.291,139.191,139.241,30900.0
2011-01-25 11:10:00,167.03,167.03,166.48,166.53,81500.0,139.2493,139.2493,138.7908,138.8325,81500.0
2011-01-25 11:15:00,166.52,166.55,166.38,166.54,47100.0,138.8241,138.8492,138.7074,138.8408,47100.0
2011-01-25 11:20:00,166.53,166.53,166.28,166.42,61500.0,138.8325,138.8325,138.6241,138.7408,61500.0
2011-01-25 11:25:00,166.44,166.5,166.24,166.25,31200.0,138.7574,138.8075,138.5907,138.5991,31200.0
2011-01-25 11:30:00,166.24,166.28,166.08,166.22,32200.0,138.5907,138.6241,138.4573,138.574,32200.0
2011-01-25 11:35:00,166.22,166.36,166.19,166.36,18800.0,138.574,138.6908,138.549,138.6908,18800.0
2011-01-25 11:40:00,166.36,166.43,166.28,166.38,16000.0,138.6908,138.7491,138.6241,138.7074,16000.0
2011-01-25 11:45:00,166.37,166.42,166.29,166.29,34900.0,138.6991,138.7408,138.6324,138.6324,34900.0
2011-01-25 11:50:00,166.28,166.4,166.24,166.35,19000.0,138.6241,138.7241,138.5907,138.6824,19000.0
2011-01-25 11:55:00,166.36,166.4,166.31,166.37,8800.0,138.6908,138.7241,138.6491,138.6991,8800.0
2011-01-25 12:00:00,166.37,166.63,166.36,166.58,30900.0,138.6991,138.9158,138.6908,138.8742,30900.0
2011-01-25 12:05:00,166.59,166.65,166.58,166.62,7000.0,138.8825,138.9325,138.8742,138.9075,7000.0
2011-01-25 12:10:00,166.63,166.84,166.63,166.83,30500.0,138.9158,139.0909,138.9158,139.0826,30500.0
2011-01-25 12:15:00,166.85,166.92,166.78,166.8,28200.0,139.0993,139.1576,139.0409,139.0576,28200.0
2011-01-25 12:20:00,166.81,166.92,166.81,166.9,7900.0,139.0659,139.1576,139.0659,139.1409,7900.0
2011-01-25 12:25:00,166.88,166.98,166.85,166.85,48300.0,139.1243,139.2076,139.0993,139.0993,48300.0
2011-01-25 12:30:00,166.86,166.95,166.74,166.75,126700.0,139.1076,139.1826,139.0076,139.0159,126700.0
2011-01-25 12:35:00,166.76,166.92,166.7,166.91,32800.0,139.0242,139.1576,138.9742,139.1493,32800.0
2011-01-25 12:40:00,166.93,167.05,166.91,167.04,44200.0,139.166,139.266,139.1493,139.2577,44200.0
2011-01-25 12:45:00,167.04,167.08,166.99,167.07,28100.0,139.2577,139.291,139.216,139.2827,28100.0
2011-01-25 12:50:00,167.07,167.13,167.03,167.03,53500.0,139.2827,139.3327,139.2493,139.2493,53500.0
2011-01-25 12:55:00,167.03,167.03,166.92,166.99,25100.0,139.2493,139.2493,139.1576,139.216,25100.0
2011-01-25 13:00:00,166.98,167.03,166.97,166.97,11900.0,139.2076,139.2493,139.1993,139.1993,11900.0
2011-01-25 13:05:00,166.98,166.99,166.89,166.95,14400.0,139.2076,139.216,139.1326,139.1826,14400.0
2011-01-25 13:10:00,166.97,167.0,166.92,166.99,13400.0,139.1993,139.2243,139.1576,139.216,13400.0
2011-01-25 13:15:00,167.01,167.02,166.99,167.0,8900.0,139.2326,139.241,139.216,139.2243,8900.0
2011-01-25 13:20:00,167.0,167.0,166.87,166.9,27700.0,139.2243,139.2243,139.1159,139.1409,27700.0
2011-01-25 13:25:00,166.91,166.91,166.81,166.89,21000.0,139.1493,139.1493,139.0659,139.1326,21000.0
2011-01-25 13:30:00,166.91,166.94,166.84,166.84,8200.0,139.1493,139.1743,139.0909,139.0909,8200.0
2011-01-25 13:35:00,166.85,166.93,166.74,166.92,21400.0,139.0993,139.166,139.0076,139.1576,21400.0
2011-01-25 13:40:00,166.92,167.07,166.92,167.06,29300.0,139.1576,139.2827,139.1576,139.2743,29300.0
2011-01-25 13:45:00,167.07,167.14,167.03,167.07,17000.0,139.2827,139.341,139.2493,139.2827,17000.0
2011-01-25 13:50:00,167.07,167.09,167.01,167.04,12100.0,139.2827,139.2993,139.2326,139.2577,12100.0
2011-01-25 13:55:00,167.03,167.07,167.0,167.01,23700.0,139.2493,139.2827,139.2243,139.2326,23700.0
2011-01-25 14:00:00,167.01,167.02,166.82,166.83,12100.0,139.2326,139.241,139.0742,139.0826,12100.0
2011-01-25 14:05:00,166.81,166.81,166.69,166.76,20000.0,139.0659,139.0659,138.9659,139.0242,20000.0
2011-01-25 14:10:00,166.76,166.81,166.54,166.55,17200.0,139.0242,139.0659,138.8408,138.8492,17200.0
2011-01-25 14:15:00,166.55,166.65,166.38,166.46,71700.0,138.8492,138.9325,138.7074,138.7741,71700.0
2011-01-25 14:20:00,166.45,166.55,166.3,166.3,28500.0,138.7658,138.8492,138.6407,138.6407,28500.0
2011-01-25 14:25:00,166.31,166.42,166.26,166.35,64300.0,138.6491,138.7408,138.6074,138.6824,64300.0
2011-01-25 14:30:00,166.35,166.36,166.26,166.34,29300.0,138.6824,138.6908,138.6074,138.6741,29300.0
2011-01-25 14:35:00,166.32,166.59,166.29,166.56,35000.0,138.6574,138.8825,138.6324,138.8575,35000.0
2011-01-25 14:40:00,166.55,166.62,166.47,166.52,53700.0,138.8492,138.9075,138.7825,138.8241,53700.0
2011-01-25 14:45:00,166.52,166.61,166.31,166.32,37400.0,138.8241,138.8992,138.6491,138.6574,37400.0
2011-01-25 14:50:00,166.3,166.44,166.26,166.41,108300.0,138.6407,138.7574,138.6074,138.7324,108300.0
2011-01-25 14:55:00,166.4,166.55,166.35,166.55,20800.0,138.7241,138.8492,138.6824,138.8492,20800.0
2011-01-25 15:00:00,166.56,166.72,166.49,166.68,39300.0,138.8575,138.9909,138.7991,138.9575,39300.0
2011-01-25 15:05:00,166.71,166.79,166.64,166.69,46200.0,138.9825,139.0492,138.9242,138.9659,46200.0
2011-01-25 15:10:00,166.69,166.87,166.62,166.8,97100.0,138.9659,139.1159,138.9075,139.0576,97100.0
2011-01-25 15:15:00,166.79,166.95,166.78,166.9,69100.0,139.0492,139.1826,139.0409,139.1409,69100.0
2011-01-25 15:20:00,166.92,167.19,166.9,167.02,76600.0,139.1576,139.3827,139.1409,139.241,76600.0
2011-01-25 15:25:00,167.02,167.13,166.95,167.11,137300.0,139.241,139.3327,139.1826,139.316,137300.0
2011-01-25 15:30:00,167.13,167.18,166.92,166.96,61700.0,139.3327,139.3744,139.1576,139.191,61700.0
2011-01-25 15:35:00,166.96,167.04,166.9,166.98,46900.0,139.191,139.2577,139.1409,139.2076,46900.0
2011-01-25 15:40:00,166.98,167.26,166.97,167.26,41100.0,139.2076,139.4411,139.1993,139.4411,41100.0
2011-01-25 15:45:00,167.25,167.42,167.21,167.33,109600.0,139.4327,139.5745,139.3994,139.4994,109600.0
2011-01-25 15:50:00,167.32,167.48,167.31,167.47,214100.0,139.4911,139.6245,139.4827,139.6161,214100.0
2011-01-25 15:55:00,167.47,167.62,167.45,167.61,285500.0,139.6161,139.7412,139.5995,139.7329,285500.0
2011-01-26 09:30:00,168.07,168.26,168.07,168.2,44500.0,140.1163,140.2747,140.1163,140.2247,44500.0
2011-01-26 09:35:00,168.18,168.22,167.78,167.82,150200.0,140.2081,140.2414,139.8746,139.9079,150200.0
2011-01-26 09:40:00,167.82,167.82,167.56,167.76,78400.0,139.9079,139.9079,139.6912,139.8579,78400.0
2011-01-26 09:45:00,167.76,167.81,167.6,167.69,29300.0,139.8579,139.8996,139.7245,139.7995,29300.0
2011-01-26 09:50:00,167.69,167.83,167.62,167.63,53000.0,139.7995,139.9163,139.7412,139.7495,53000.0
2011-01-26 09:55:00,167.64,167.84,167.62,167.8,31400.0,139.7579,139.9246,139.7412,139.8913,31400.0
2011-01-26 10:00:00,167.9,168.07,167.85,167.97,31700.0,139.9746,140.1163,139.9329,140.033,31700.0
2011-01-26 10:05:00,167.94,168.48,167.92,168.41,56200.0,140.008,140.4582,139.9913,140.3998,56200.0
2011-01-26 10:10:00,168.43,168.82,168.29,168.77,176400.0,140.4165,140.7416,140.2998,140.6999,176400.0
2011-01-26 10:15:00,168.8,168.99,168.79,168.94,113400.0,140.7249,140.8833,140.7166,140.8416,113400.0
2011-01-26 10:20:00,168.95,169.3,168.84,169.3,74300.0,140.85,141.1418,140.7583,141.1418,74300.0
2011-01-26 10:25:00,169.3,169.38,169.2,169.32,113100.0,141.1418,141.2085,141.0584,141.1584,113100.0
2011-01-26 10:30:00,169.3,169.31,169.05,169.12,89900.0,141.1418,141.1501,140.9334,140.9917,89900.0
2011-01-26 10:35:00,169.13,169.16,169.05,169.09,82500.0,141.0,141.0251,140.9334,140.9667,82500.0
2011-01-26 10:40:00,169.1,169.5,169.08,169.49,89300.0,140.975,141.3085,140.9584,141.3002,89300.0
2011-01-26 10:45:00,169.47,169.74,169.45,169.57,58300.0,141.2835,141.5086,141.2668,141.3669,58300.0
2011-01-26 10:50:00,169.57,169.64,169.37,169.43,31300.0,141.3669,141.4252,141.2001,141.2501,31300.0
2011-01-26 10:55:00,169.42,169.42,168.98,169.07,37600.0,141.2418,141.2418,140.875,140.95,37600.0
2011-01-26 11:00:00,169.08,169.19,168.93,169.18,53200.0,140.9584,141.0501,140.8333,141.0417,53200.0
2011-01-26 11:05:00,169.19,169.39,169.13,169.34,39700.0,141.0501,141.2168,141.0,141.1751,39700.0
2011-01-26 11:10:00,169.35,169.35,169.17,169.31,16400.0,141.1835,141.1835,141.0334,141.1501,16400.0
2011-01-26 11:15:00,169.32,169.33,169.13,169.13,16000.0,141.1584,141.1668,141.0,141.0,16000.0
2011-01-26 11:20:00,169.15,169.21,168.88,168.98,53600.0,141.0167,141.0667,140.7916,140.875,53600.0
2011-01-26 11:25:00,168.96,168.99,168.73,168.77,22800.0,140.8583,140.8833,140.6666,140.6999,22800.0
2011-01-26 11:30:00,168.75,168.77,168.57,168.64,49500.0,140.6832,140.6999,140.5332,140.5915,49500.0
2011-01-26 11:35:00,168.66,168.71,168.6,168.6,42100.0,140.6082,140.6499,140.5582,140.5582,42100.0
2011-01-26 11:40:00,168.6,168.83,168.6,168.75,58100.0,140.5582,140.7499,140.5582,140.6832,58100.0
2011-01-26 11:45:00,168.75,168.91,168.75,168.91,6400.0,140.6832,140.8166,140.6832,140.8166,6400.0
2011-01-26 11:50:00,168.88,168.91,168.71,168.73,16500.0,140.7916,140.8166,140.6499,140.6666,16500.0
2011-01-26 11:55:00,168.71,168.76,168.69,168.73,12600.0,140.6499,140.6916,140.6332,140.6666,12600.0
2011-01-26 12:00:00,168.72,168.79,168.6,168.62,38800.0,140.6582,140.7166,140.5582,140.5749,38800.0
2011-01-26 12:05:00,168.62,168.95,168.61,168.94,31600.0,140.5749,140.85,140.5665,140.8416,31600.0
2011-01-26 12:10:00,168.9,168.92,168.83,168.84,8700.0,140.8083,140.825,140.7499,140.7583,8700.0
2011-01-26 12:15:00,168.81,168.81,168.63,168.65,20000.0,140.7333,140.7333,140.5832,140.5999,20000.0
2011-01-26 12:20:00,168.65,168.69,168.62,168.66,16300.0,140.5999,140.6332,140.5749,140.6082,16300.0
2011-01-26 12:25:00,168.66,168.67,168.59,168.67,11700.0,140.6082,140.6166,140.5499,140.6166,11700.0
2011-01-26 12:30:00,168.68,168.71,168.68,168.69,2500.0,140.6249,140.6499,140.6249,140.6332,2500.0
2011-01-26 12:35:00,168.7,168.74,168.67,168.67,10000.0,140.6416,140.6749,140.6166,140.6166,10000.0
2011-01-26 12:40:00,168.63,168.73,168.61,168.62,10000.0,140.5832,140.6666,140.5665,140.5749,10000.0
2011-01-26 12:45:00,168.63,168.63,168.55,168.61,8200.0,140.5832,140.5832,140.5165,140.5665,8200.0
2011-01-26 12:50:00,168.6,168.71,168.58,168.71,3000.0,140.5582,140.6499,140.5415,140.6499,3000.0
2011-01-26 12:55:00,168.69,168.85,168.64,168.81,7200.0,140.6332,140.7666,140.5915,140.7333,7200.0
2011-01-26 13:00:00,168.8,168.85,168.71,168.74,11900.0,140.7249,140.7666,140.6499,140.6749,11900.0
2011-01-26 13:05:00,168.74,168.77,168.66,168.76,7200.0,140.6749,140.6999,140.6082,140.6916,7200.0
2011-01-26 13:10:00,168.75,168.78,168.69,168.7,7100.0,140.6832,140.7083,140.6332,140.6416,7100.0
2011-01-26 13:15:00,168.72,168.78,168.69,168.71,16600.0,140.6582,140.7083,140.6332,140.6499,16600.0
2011-01-26 13:20:00,168.75,168.76,168.53,168.57,44200.0,140.6832,140.6916,140.4998,140.5332,44200.0
2011-01-26 13:25:00,168.58,168.63,168.52,168.52,23800.0,140.5415,140.5832,140.4915,140.4915,23800.0
2011-01-26 13:30:00,168.54,168.63,168.53,168.62,3600.0,140.5082,140.5832,140.4998,140.5749,3600.0
2011-01-26 13:35:00,168.63,168.72,168.56,168.72,21700.0,140.5832,140.6582,140.5248,140.6582,21700.0
2011-01-26 13:40:00,168.73,168.83,168.73,168.78,23700.0,140.6666,140.7499,140.6666,140.7083,23700.0
2011-01-26 13:45:00,168.78,168.83,168.75,168.81,42800.0,140.7083,140.7499,140.6832,140.7333,42800.0
2011-01-26 13:50:00,168.82,168.87,168.8,168.8,8000.0,140.7416,140.7833,140.7249,140.7249,8000.0
2011-01-26 13:55:00,168.79,168.81,168.73,168.73,14000.0,140.7166,140.7333,140.6666,140.6666,14000.0
2011-01-26 14:00:00,168.71,168.8,168.67,168.75,7000.0,140.6499,140.7249,140.6166,140.6832,7000.0
2011-01-26 14:05:00,168.76,168.84,168.76,168.76,4800.0,140.6916,140.7583,140.6916,140.6916,4800.0
2011-01-26 14:10:00,168.75,168.82,168.75,168.76,3100.0,140.6832,140.7416,140.6832,140.6916,3100.0
2011-01-26 14:15:00,168.79,169.02,168.63,168.86,32600.0,140.7166,140.9083,140.5832,140.775,32600.0
2011-01-26 14:20:00,168.79,168.79,168.55,168.69,30400.0,140.7166,140.7166,140.5165,140.6332,30400.0
2011-01-26 14:25:00,168.71,168.86,168.44,168.7,42700.0,140.6499,140.775,140.4248,140.6416,42700.0
2011-01-26 14:30:00,168.68,168.79,168.5,168.71,41200.0,140.6249,140.7166,140.4748,140.6499,41200.0
2011-01-26 14:35:00,168.71,168.84,168.66,168.79,28100.0,140.6499,140.7583,140.6082,140.7166,28100.0
2011-01-26 14:40:00,168.77,169.03,168.7,169.01,62500.0,140.6999,140.9167,140.6416,140.9,62500.0
2011-01-26 14:45:00,169.0,169.13,168.87,168.9,75400.0,140.8917,141.0,140.7833,140.8083,75400.0
2011-01-26 14:50:00,168.89,169.0,168.89,168.9,21400.0,140.8,140.8917,140.8,140.8083,21400.0
2011-01-26 14:55:00,168.87,169.06,168.75,169.03,51700.0,140.7833,140.9417,140.6832,140.9167,51700.0
2011-01-26 15:00:00,168.99,169.05,168.9,169.03,28300.0,140.8833,140.9334,140.8083,140.9167,28300.0
2011-01-26 15:05:00,169.04,169.11,168.85,169.0,27300.0,140.925,140.9834,140.7666,140.8917,27300.0
2011-01-26 15:10:00,169.04,169.22,168.99,169.17,61900.0,140.925,141.0751,140.8833,141.0334,61900.0
2011-01-26 15:15:00,169.15,169.18,168.9,168.91,48700.0,141.0167,141.0417,140.8083,140.8166,48700.0
2011-01-26 15:20:00,168.93,169.05,168.93,168.96,28800.0,140.8333,140.9334,140.8333,140.8583,28800.0
2011-01-26 15:25:00,168.95,169.04,168.9,169.03,18000.0,140.85,140.925,140.8083,140.9167,18000.0
2011-01-26 15:30:00,169.04,169.05,168.86,168.88,24800.0,140.925,140.9334,140.775,140.7916,24800.0
2011-01-26 15:35:00,168.87,168.98,168.73,168.79,56500.0,140.7833,140.875,140.6666,140.7166,56500.0
2011-01-26 15:40:00,168.81,168.96,168.79,168.9,39800.0,140.7333,140.8583,140.7166,140.8083,39800.0
2011-01-26 15:45:00,168.91,169.1,168.89,169.07,67500.0,140.8166,140.975,140.8,140.95,67500.0
2011-01-26 15:50:00,169.06,169.1,168.99,169.04,108300.0,140.9417,140.975,140.8833,140.925,108300.0
2011-01-26 15:55:00,169.05,169.07,168.99,169.0,101600.0,140.9334,140.95,140.8833,140.8917,101600.0
2011-01-27 09:30:00,168.92,169.14,168.87,168.96,38900.0,140.825,141.0084,140.7833,140.8583,38900.0
2011-01-27 09:35:00,168.97,169.23,168.92,169.23,54900.0,140.8667,141.0834,140.825,141.0834,54900.0
2011-01-27 09:40:00,169.24,169.56,169.11,169.5,35400.0,141.0917,141.3585,140.9834,141.3085,35400.0
2011-01-27 09:45:00,169.48,169.58,169.39,169.58,61200.0,141.2918,141.3752,141.2168,141.3752,61200.0
2011-01-27 09:50:00,169.61,169.67,169.5,169.63,51800.0,141.4002,141.4502,141.3085,141.4169,51800.0
2011-01-27 09:55:00,169.64,169.73,169.55,169.69,13100.0,141.4252,141.5003,141.3502,141.4669,13100.0
2011-01-27 10:00:00,169.71,169.9,169.48,169.53,53300.0,141.4836,141.642,141.2918,141.3335,53300.0
2011-01-27 10:05:00,169.49,169.55,169.38,169.52,41100.0,141.3002,141.3502,141.2085,141.3252,41100.0
2011-01-27 10:10:00,169.51,169.64,169.44,169.44,31100.0,141.3168,141.4252,141.2585,141.2585,31100.0
2011-01-27 10:15:00,169.44,169.73,169.43,169.71,18400.0,141.2585,141.5003,141.2501,141.4836,18400.0
2011-01-27 10:20:00,169.72,169.72,169.46,169.48,22400.0,141.4919,141.4919,141.2752,141.2918,22400.0
2011-01-27 10:25:00,169.5,169.62,169.44,169.55,19200.0,141.3085,141.4085,141.2585,141.3502,19200.0
2011-01-27 10:30:00,169.57,169.71,169.57,169.58,18500.0,141.3669,141.4836,141.3669,141.3752,18500.0
2011-01-27 10:35:00,169.57,169.57,169.49,169.49,14400.0,141.3669,141.3669,141.3002,141.3002,14400.0
2011-01-27 10:40:00,169.47,169.47,169.32,169.39,27600.0,141.2835,141.2835,141.1584,141.2168,27600.0
2011-01-27 10:45:00,169.4,169.63,169.4,169.56,18300.0,141.2251,141.4169,141.2251,141.3585,18300.0
2011-01-27 10:50:00,169.61,169.7,169.57,169.62,7200.0,141.4002,141.4752,141.3669,141.4085,7200.0
2011-01-27 10:55:00,169.62,169.8,169.6,169.61,11800.0,141.4085,141.5586,141.3919,141.4002,11800.0
2011-01-27 11:00:00,169.62,169.65,169.4,169.42,18300.0,141.4085,141.4336,141.2251,141.2418,18300.0
2011-01-27 11:05:00,169.44,169.47,169.2,169.24,18300.0,141.2585,141.2835,141.0584,141.0917,18300.0
2011-01-27 11:10:00,169.19,169.35,169.06,169.06,80000.0,141.0501,141.1835,140.9417,140.9417,80000.0
2011-01-27 11:15:00,169.06,169.13,168.91,169.11,85900.0,140.9417,141.0,140.8166,140.9834,85900.0
2011-01-27 11:20:00,169.1,169.14,168.93,168.96,21900.0,140.975,141.0084,140.8333,140.8583,21900.0
2011-01-27 11:25:00,168.94,169.04,168.8,168.93,41800.0,140.8416,140.925,140.7249,140.8333,41800.0
2011-01-27 11:30:00,168.92,168.99,168.87,168.87,16000.0,140.825,140.8833,140.7833,140.7833,16000.0
2011-01-27 11:35:00,168.86,169.2,168.85,169.2,58100.0,140.775,141.0584,140.7666,141.0584,58100.0
2011-01-27 11:40:00,169.19,169.23,169.16,169.23,7500.0,141.0501,141.0834,141.0251,141.0834,7500.0
2011-01-27 11:45:00,169.23,169.3,169.19,169.21,11700.0,141.0834,141.1418,141.0501,141.0667,11700.0
2011-01-27 11:50:00,169.23,169.24,169.14,169.24,12500.0,141.0834,141.0917,141.0084,141.0917,12500.0
2011-01-27 11:55:00,169.23,169.56,169.22,169.42,45300.0,141.0834,141.3585,141.0751,141.2418,45300.0
2011-01-27 12:00:00,169.42,169.5,169.39,169.45,26900.0,141.2418,141.3085,141.2168,141.2668,26900.0
2011-01-27 12:05:00,169.45,169.51,169.4,169.46,14200.0,141.2668,141.3168,141.2251,141.2752,14200.0
2011-01-27 12:10:00,169.48,169.68,169.48,169.61,21300.0,141.2918,141.4586,141.2918,141.4002,21300.0
2011-01-27 12:15:00,169.58,169.79,169.52,169.76,24300.0,141.3752,141.5503,141.3252,141.5253,24300.0
2011-01-27 12:20:00,169.76,169.76,169.59,169.62,23100.0,141.5253,141.5253,141.3835,141.4085,23100.0
2011-01-27 12:25:00,169.64,169.72,169.59,169.68,18700.0,141.4252,141.4919,141.3835,141.4586,18700.0
2011-01-27 12:30:00,169.7,169.71,169.58,169.71,23200.0,141.4752,141.4836,141.3752,141.4836,23200.0
2011-01-27 12:35:00,169.69,169.76,169.67,169.73,24400.0,141.4669,141.5253,141.4502,141.5003,24400.0
2011-01-27 12:40:00,169.73,169.82,169.68,169.8,17500.0,141.5003,141.5753,141.4586,141.5586,17500.0
2011-01-27 12:45:00,169.82,169.92,169.8,169.82,23700.0,141.5753,141.6587,141.5586,141.5753,23700.0
2011-01-27 12:50:00,169.83,169.99,169.82,169.89,60700.0,141.5836,141.717,141.5753,141.6336,60700.0
2011-01-27 12:55:00,169.89,169.9,169.83,169.89,9800.0,141.6336,141.642,141.5836,141.6336,9800.0
2011-01-27 13:00:00,169.9,169.91,169.8,169.82,16800.0,141.642,141.6503,141.5586,141.5753,16800.0
2011-01-27 13:05:00,169.82,169.89,169.81,169.88,4000.0,141.5753,141.6336,141.5669,141.6253,4000.0
2011-01-27 13:10:00,169.87,169.92,169.86,169.92,6600.0,141.617,141.6587,141.6086,141.6587,6600.0
2011-01-27 13:15:00,169.91,170.09,169.89,170.04,29500.0,141.6503,141.8004,141.6336,141.7587,29500.0
2011-01-27 13:20:00,170.04,170.04,169.88,169.9,15300.0,141.7587,141.7587,141.6253,141.642,15300.0
2011-01-27 13:25:00,169.91,169.92,169.89,169.89,3900.0,141.6503,141.6587,141.6336,141.6336,3900.0
2011-01-27 13:30:00,169.88,169.93,169.88,169.89,9300.0,141.6253,141.667,141.6253,141.6336,9300.0
2011-01-27 13:35:00,169.88,169.9,169.73,169.74,19100.0,141.6253,141.642,141.5003,141.5086,19100.0
2011-01-27 13:40:00,169.73,169.84,169.71,169.81,12900.0,141.5003,141.592,141.4836,141.5669,12900.0
2011-01-27 13:45:00,169.84,169.89,169.82,169.88,19300.0,141.592,141.6336,141.5753,141.6253,19300.0
2011-01-27 13:50:00,169.9,169.91,169.77,169.81,21000.0,141.642,141.6503,141.5336,141.5669,21000.0
2011-01-27 13:55:00,169.81,169.96,169.8,169.96,16100.0,141.5669,141.692,141.5586,141.692,16100.0
2011-01-27 14:00:00,169.97,169.97,169.79,169.88,19700.0,141.7003,141.7003,141.5503,141.6253,19700.0
2011-01-27 14:05:00,169.9,169.92,169.86,169.86,19000.0,141.642,141.6587,141.6086,141.6086,19000.0
2011-01-27 14:10:00,169.87,169.96,169.84,169.91,38100.0,141.617,141.692,141.592,141.6503,38100.0
2011-01-27 14:15:00,169.9,169.93,169.88,169.88,13100.0,141.642,141.667,141.6253,141.6253,13100.0
2011-01-27 14:20:00,169.86,169.95,169.84,169.86,9300.0,141.6086,141.6837,141.592,141.6086,9300.0
2011-01-27 14:25:00,169.89,169.95,169.67,169.67,22800.0,141.6336,141.6837,141.4502,141.4502,22800.0
2011-01-27 14:30:00,169.67,169.79,169.67,169.74,23200.0,141.4502,141.5503,141.4502,141.5086,23200.0
2011-01-27 14:35:00,169.72,169.9,169.72,169.82,22200.0,141.4919,141.642,141.4919,141.5753,22200.0
2011-01-27 14:40:00,169.85,170.11,169.84,169.95,50300.0,141.6003,141.817,141.592,141.6837,50300.0
2011-01-27 14:45:00,169.95,170.01,169.89,169.98,31700.0,141.6837,141.7337,141.6336,141.7087,31700.0
2011-01-27 14:50:00,169.98,170.03,169.93,169.96,18700.0,141.7087,141.7504,141.667,141.692,18700.0
2011-01-27 14:55:00,169.96,170.1,169.95,170.07,58000.0,141.692,141.8087,141.6837,141.7837,58000.0
2011-01-27 15:00:00,170.09,170.09,169.84,169.91,33300.0,141.8004,141.8004,141.592,141.6503,33300.0
2011-01-27 15:05:00,169.91,169.95,169.86,169.91,19700.0,141.6503,141.6837,141.6086,141.6503,19700.0
2011-01-27 15:10:00,169.92,169.99,169.92,169.95,12000.0,141.6587,141.717,141.6587,141.6837,12000.0
2011-01-27 15:15:00,169.94,170.0,169.83,169.83,23700.0,141.6753,141.7253,141.5836,141.5836,23700.0
2011-01-27 15:20:00,169.83,169.92,169.81,169.9,15900.0,141.5836,141.6587,141.5669,141.642,15900.0
2011-01-27 15:25:00,169.9,170.03,169.89,170.0,34700.0,141.642,141.7504,141.6336,141.7253,34700.0
2011-01-27 15:30:00,170.01,170.05,169.86,169.87,41300.0,141.7337,141.767,141.6086,141.617,41300.0
2011-01-27 15:35:00,169.87,170.04,169.87,170.03,23400.0,141.617,141.7587,141.617,141.7504,23400.0
2011-01-27 15:40:00,170.02,170.1,169.99,170.05,35600.0,141.742,141.8087,141.717,141.767,35600.0
2011-01-27 15:45:00,170.12,170.17,170.0,170.05,86800.0,141.8254,141.8671,141.7253,141.767,86800.0
2011-01-27 15:50:00,170.04,170.07,169.85,169.88,77800.0,141.7587,141.7837,141.6003,141.6253,77800.0
2011-01-27 15:55:00,169.87,169.92,169.73,169.75,156400.0,141.617,141.6587,141.5003,141.5169,156400.0
2011-01-28 09:30:00,169.95,170.13,169.76,169.82,44700.0,141.6837,141.8337,141.5253,141.5753,44700.0
2011-01-28 09:35:00,169.79,169.97,169.75,169.82,42900.0,141.5503,141.7003,141.5169,141.5753,42900.0
2011-01-28 09:40:00,169.84,169.93,169.65,169.93,16000.0,141.592,141.667,141.4336,141.667,16000.0
2011-01-28 09:45:00,169.93,170.24,169.91,170.04,32800.0,141.667,141.9254,141.6503,141.7587,32800.0
2011-01-28 09:50:00,170.11,170.18,169.86,169.93,37100.0,141.817,141.8754,141.6086,141.667,37100.0
2011-01-28 09:55:00,170.01,170.06,169.69,169.72,23400.0,141.7337,141.7754,141.4669,141.4919,23400.0
2011-01-28 10:00:00,169.72,169.73,169.39,169.4,26800.0,141.4919,141.5003,141.2168,141.2251,26800.0
2011-01-28 10:05:00,169.4,169.42,169.18,169.29,31700.0,141.2251,141.2418,141.0417,141.1334,31700.0
2011-01-28 10:10:00,169.27,169.49,169.19,169.36,35600.0,141.1168,141.3002,141.0501,141.1918,35600.0
2011-01-28 10:15:00,169.37,169.47,169.3,169.3,36100.0,141.2001,141.2835,141.1418,141.1418,36100.0
2011-01-28 10:20:00,169.29,169.3,168.47,168.49,99900.0,141.1334,141.1418,140.4498,140.4665,99900.0
2011-01-28 10:25:00,168.48,168.66,168.25,168.28,64700.0,140.4582,140.6082,140.2664,140.2914,64700.0
2011-01-28 10:30:00,168.25,168.3,168.01,168.11,91000.0,140.2664,140.3081,140.0663,140.1497,91000.0
2011-01-28 10:35:00,168.11,168.37,168.09,168.34,61300.0,140.1497,140.3664,140.133,140.3414,61300.0
2011-01-28 10:40:00,168.34,168.52,168.24,168.44,53300.0,140.3414,140.4915,140.2581,140.4248,53300.0
2011-01-28 10:45:00,168.4,168.42,168.04,168.29,88900.0,140.3915,140.4081,140.0913,140.2998,88900.0
2011-01-28 10:50:00,168.3,168.32,167.89,168.09,76400.0,140.3081,140.3248,139.9663,140.133,76400.0
2011-01-28 10:55:00,168.14,168.18,167.9,168.0,55700.0,140.1747,140.2081,139.9746,140.058,55700.0
2011-01-28 11:00:00,167.99,167.99,167.65,167.77,85200.0,140.0497,140.0497,139.7662,139.8662,85200.0
2011-01-28 11:05:00,167.76,167.88,167.6,167.78,61000.0,139.8579,139.9579,139.7245,139.8746,61000.0
2011-01-28 11:10:00,167.78,167.86,167.68,167.81,95800.0,139.8746,139.9413,139.7912,139.8996,95800.0
2011-01-28 11:15:00,167.81,168.03,167.66,168.03,123900.0,139.8996,140.083,139.7745,140.083,123900.0
2011-01-28 11:20:00,168.07,168.23,168.03,168.13,45800.0,140.1163,140.2497,140.083,140.1664,45800.0
2011-01-28 11:25:00,168.12,168.19,167.91,167.93,37400.0,140.158,140.2164,139.983,139.9996,37400.0
2011-01-28 11:30:00,167.9,167.9,167.34,167.34,96100.0,139.9746,139.9746,139.5078,139.5078,96100.0
2011-01-28 11:35:00,167.32,167.39,167.23,167.38,63600.0,139.4911,139.5494,139.4161,139.5411,63600.0
2011-01-28 11:40:00,167.39,167.46,167.18,167.23,54900.0,139.5494,139.6078,139.3744,139.4161,54900.0
2011-01-28 11:45:00,167.24,167.31,167.1,167.14,72300.0,139.4244,139.4827,139.3077,139.341,72300.0
2011-01-28 11:50:00,167.13,167.15,166.82,166.97,93200.0,139.3327,139.3494,139.0742,139.1993,93200.0
2011-01-28 11:55:00,166.96,166.96,166.71,166.78,88300.0,139.191,139.191,138.9825,139.0409,88300.0
2011-01-28 12:00:00,166.78,166.81,166.34,166.57,168200.0,139.0409,139.0659,138.6741,138.8658,168200.0
2011-01-28 12:05:00,166.57,166.83,166.49,166.79,93800.0,138.8658,139.0826,138.7991,139.0492,93800.0
2011-01-28 12:10:00,166.81,166.89,166.7,166.7,45300.0,139.0659,139.1326,138.9742,138.9742,45300.0
2011-01-28 12:15:00,166.71,167.09,166.71,167.0,30500.0,138.9825,139.2993,138.9825,139.2243,30500.0
2011-01-28 12:20:00,166.98,167.04,166.84,166.97,73700.0,139.2076,139.2577,139.0909,139.1993,73700.0
2011-01-28 12:25:00,166.95,167.09,166.85,166.85,47800.0,139.1826,139.2993,139.0993,139.0993,47800.0
2011-01-28 12:30:00,166.84,167.13,166.78,167.02,55600.0,139.0909,139.3327,139.0409,139.241,55600.0
2011-01-28 12:35:00,167.02,167.15,167.0,167.15,27100.0,139.241,139.3494,139.2243,139.3494,27100.0
2011-01-28 12:40:00,167.17,167.49,167.17,167.36,33800.0,139.366,139.6328,139.366,139.5244,33800.0
2011-01-28 12:45:00,167.37,167.42,167.14,167.26,34100.0,139.5328,139.5745,139.341,139.4411,34100.0
2011-01-28 12:50:00,167.28,167.35,167.22,167.27,23500.0,139.4577,139.5161,139.4077,139.4494,23500.0
2011-01-28 12:55:00,167.26,167.36,167.18,167.36,14500.0,139.4411,139.5244,139.3744,139.5244,14500.0
2011-01-28 13:00:00,167.36,167.36,167.05,167.16,29800.0,139.5244,139.5244,139.266,139.3577,29800.0
2011-01-28 13:05:00,167.13,167.13,166.76,166.76,42000.0,139.3327,139.3327,139.0242,139.0242,42000.0
2011-01-28 13:10:00,166.76,166.99,166.76,166.85,48500.0,139.0242,139.216,139.0242,139.0993,48500.0
2011-01-28 13:15:00,166.85,167.05,166.73,167.01,50800.0,139.0993,139.266,138.9992,139.2326,50800.0
2011-01-28 13:20:00,167.02,167.03,166.72,166.86,76000.0,139.241,139.2493,138.9909,139.1076,76000.0
2011-01-28 13:25:00,166.86,166.95,166.68,166.76,79000.0,139.1076,139.1826,138.9575,139.0242,79000.0
2011-01-28 13:30:00,166.77,167.03,166.77,166.78,47600.0,139.0326,139.2493,139.0326,139.0409,47600.0
2011-01-28 13:35:00,166.78,166.92,166.64,166.7,99200.0,139.0409,139.1576,138.9242,138.9742,99200.0
2011-01-28 13:40:00,166.71,166.95,166.57,166.71,182100.0,138.9825,139.1826,138.8658,138.9825,182100.0
2011-01-28 13:45:00,166.72,166.85,166.65,166.83,39000.0,138.9909,139.0993,138.9325,139.0826,39000.0
2011-01-28 13:50:00,166.84,167.0,166.84,166.97,9400.0,139.0909,139.2243,139.0909,139.1993,9400.0
2011-01-28 13:55:00,166.94,167.21,166.92,167.18,25700.0,139.1743,139.3994,139.1576,139.3744,25700.0
2011-01-28 14:00:00,167.17,167.19,167.1,167.12,29200.0,139.366,139.3827,139.3077,139.3244,29200.0
2011-01-28 14:05:00,167.15,167.19,166.99,167.06,21300.0,139.3494,139.3827,139.216,139.2743,21300.0
2011-01-28 14:10:00,167.05,167.13,166.94,167.0,13000.0,139.266,139.3327,139.1743,139.2243,13000.0
2011-01-28 14:15:00,167.0,167.1,166.87,166.99,50800.0,139.2243,139.3077,139.1159,139.216,50800.0
2011-01-28 14:20:00,167.0,167.14,166.92,167.01,49500.0,139.2243,139.341,139.1576,139.2326,49500.0
2011-01-28 14:25:00,166.99,167.01,166.93,167.0,35800.0,139.216,139.2326,139.166,139.2243,35800.0
2011-01-28 14:30:00,167.0,167.18,167.0,167.18,23700.0,139.2243,139.3744,139.2243,139.3744,23700.0
2011-01-28 14:35:00,167.19,167.27,167.02,167.03,30500.0,139.3827,139.4494,139.241,139.2493,30500.0
2011-01-28 14:40:00,167.04,167.23,167.04,167.14,31500.0,139.2577,139.4161,139.2577,139.341,31500.0
2011-01-28 14:45:00,167.1,167.36,167.05,167.28,26600.0,139.3077,139.5244,139.266,139.4577,26600.0
2011-01-28 14:50:00,167.27,167.39,167.06,167.12,38000.0,139.4494,139.5494,139.2743,139.3244,38000.0
2011-01-28 14:55:00,167.12,167.22,166.94,167.2,63200.0,139.3244,139.4077,139.1743,139.391,63200.0
2011-01-28 15:00:00,167.21,167.22,167.0,167.2,47500.0,139.3994,139.4077,139.2243,139.391,47500.0
2011-01-28 15:05:00,167.2,167.32,167.02,167.06,75500.0,139.391,139.4911,139.241,139.2743,75500.0
2011-01-28 15:10:00,167.06,167.13,166.89,167.09,58400.0,139.2743,139.3327,139.1326,139.2993,58400.0
2011-01-28 15:15:00,167.07,167.07,166.83,166.91,67600.0,139.2827,139.2827,139.0826,139.1493,67600.0
2011-01-28 15:20:00,166.91,166.96,166.74,166.93,105600.0,139.1493,139.191,139.0076,139.166,105600.0
2011-01-28 15:25:00,166.92,166.94,166.63,166.68,68100.0,139.1576,139.1743,138.9158,138.9575,68100.0
2011-01-28 15:30:00,166.65,166.8,166.57,166.66,71700.0,138.9325,139.0576,138.8658,138.9409,71700.0
2011-01-28 15:35:00,166.66,166.8,166.56,166.64,101300.0,138.9409,139.0576,138.8575,138.9242,101300.0
2011-01-28 15:40:00,166.63,166.7,166.42,166.65,96200.0,138.9158,138.9742,138.7408,138.9325,96200.0
2011-01-28 15:45:00,166.65,166.72,166.54,166.61,85700.0,138.9325,138.9909,138.8408,138.8992,85700.0
2011-01-28 15:50:00,166.61,166.79,166.52,166.75,233200.0,138.8992,139.0492,138.8241,139.0159,233200.0
2011-01-28 15:55:00,166.76,166.8,166.55,166.62,212600.0,139.0242,139.0576,138.8492,138.9075,212600.0
2011-01-31 09:30:00,167.3,167.47,167.18,167.18,136300.0,139.4744,139.6161,139.3744,139.3744,136300.0
2011-01-31 09:35:00,167.2,167.31,167.05,167.15,35500.0,139.391,139.4827,139.266,139.3494,35500.0
2011-01-31 09:40:00,167.15,167.57,167.03,167.44,43200.0,139.3494,139.6995,139.2493,139.5911,43200.0
2011-01-31 09:45:00,167.45,167.48,166.94,166.95,177700.0,139.5995,139.6245,139.1743,139.1826,177700.0
2011-01-31 09:50:00,167.0,167.26,166.95,167.01,65000.0,139.2243,139.4411,139.1826,139.2326,65000.0
2011-01-31 09:55:00,167.01,167.36,166.85,167.03,52200.0,139.2326,139.5244,139.0993,139.2493,52200.0
2011-01-31 10:00:00,166.95,167.35,166.93,167.21,48800.0,139.1826,139.5161,139.166,139.3994,48800.0
2011-01-31 10:05:00,167.19,167.49,167.19,167.24,45500.0,139.3827,139.6328,139.3827,139.4244,45500.0
2011-01-31 10:10:00,167.29,167.45,167.13,167.25,51300.0,139.4661,139.5995,139.3327,139.4327,51300.0
2011-01-31 10:15:00,167.24,167.41,167.08,167.34,55500.0,139.4244,139.5661,139.291,139.5078,55500.0
2011-01-31 10:20:00,167.36,167.72,167.28,167.64,47200.0,139.5244,139.8246,139.4577,139.7579,47200.0
2011-01-31 10:25:00,167.63,167.8,167.62,167.79,34100.0,139.7495,139.8913,139.7412,139.8829,34100.0
2011-01-31 10:30:00,167.79,167.88,167.72,167.76,36400.0,139.8829,139.9579,139.8246,139.8579,36400.0
2011-01-31 10:35:00,167.75,168.07,167.73,168.06,30600.0,139.8496,140.1163,139.8329,140.108,30600.0
2011-01-31 10:40:00,168.08,168.22,167.96,168.0,78800.0,140.1247,140.2414,140.0246,140.058,78800.0
2011-01-31 10:45:00,168.0,168.12,167.91,167.93,83600.0,140.058,140.158,139.983,139.9996,83600.0
2011-01-31 10:50:00,167.92,168.02,167.89,167.94,32600.0,139.9913,140.0747,139.9663,140.008,32600.0
2011-01-31 10:55:00,167.93,168.21,167.92,168.11,38200.0,139.9996,140.2331,139.9913,140.1497,38200.0
2011-01-31 11:00:00,168.11,168.27,168.08,168.27,30800.0,140.1497,140.2831,140.1247,140.2831,30800.0
2011-01-31 11:05:00,168.27,168.29,168.16,168.2,21400.0,140.2831,140.2998,140.1914,140.2247,21400.0
2011-01-31 11:10:00,168.24,168.32,168.16,168.16,31900.0,140.2581,140.3248,140.1914,140.1914,31900.0
2011-01-31 11:15:00,168.17,168.17,168.05,168.14,44300.0,140.1997,140.1997,140.0997,140.1747,44300.0
2011-01-31 11:20:00,168.15,168.23,168.15,168.15,41600.0,140.183,140.2497,140.183,140.183,41600.0
2011-01-31 11:25:00,168.17,168.33,168.14,168.23,28100.0,140.1997,140.3331,140.1747,140.2497,28100.0
2011-01-31 11:30:00,168.23,168.27,168.16,168.21,43400.0,140.2497,140.2831,140.1914,140.2331,43400.0
2011-01-31 11:35:00,168.22,168.25,168.09,168.16,86900.0,140.2414,140.2664,140.133,140.1914,86900.0
2011-01-31 11:40:00,168.15,168.34,168.14,168.31,39500.0,140.183,140.3414,140.1747,140.3164,39500.0
2011-01-31 11:45:00,168.31,168.34,168.1,168.2,20800.0,140.3164,140.3414,140.1414,140.2247,20800.0
2011-01-31 11:50:00,168.21,168.23,168.11,168.12,17000.0,140.2331,140.2497,140.1497,140.158,17000.0
2011-01-31 11:55:00,168.12,168.3,168.08,168.29,35200.0,140.158,140.3081,140.1247,140.2998,35200.0
2011-01-31 12:00:00,168.28,168.41,168.28,168.36,42900.0,140.2914,140.3998,140.2914,140.3581,42900.0
2011-01-31 12:05:00,168.34,168.55,168.31,168.42,37400.0,140.3414,140.5165,140.3164,140.4081,37400.0
2011-01-31 12:10:00,168.4,168.65,168.4,168.53,35700.0,140.3915,140.5999,140.3915,140.4998,35700.0
2011-01-31 12:15:00,168.54,168.66,168.52,168.65,28700.0,140.5082,140.6082,140.4915,140.5999,28700.0
2011-01-31 12:20:00,168.67,168.74,168.6,168.64,23600.0,140.6166,140.6749,140.5582,140.5915,23600.0
2011-01-31 12:25:00,168.65,168.96,168.65,168.93,64500.0,140.5999,140.8583,140.5999,140.8333,64500.0
2011-01-31 12:30:00,168.93,168.98,168.79,168.84,43800.0,140.8333,140.875,140.7166,140.7583,43800.0
2011-01-31 12:35:00,168.84,168.87,168.7,168.71,15400.0,140.7583,140.7833,140.6416,140.6499,15400.0
2011-01-31 12:40:00,168.69,168.69,168.44,168.6,34100.0,140.6332,140.6332,140.4248,140.5582,34100.0
2011-01-31 12:45:00,168.61,168.67,168.49,168.52,28900.0,140.5665,140.6166,140.4665,140.4915,28900.0
2011-01-31 12:50:00,168.51,168.59,168.49,168.54,18800.0,140.4832,140.5499,140.4665,140.5082,18800.0
2011-01-31 12:55:00,168.54,168.64,168.53,168.56,21600.0,140.5082,140.5915,140.4998,140.5248,21600.0
2011-01-31 13:00:00,168.56,168.76,168.53,168.64,45100.0,140.5248,140.6916,140.4998,140.5915,45100.0
2011-01-31 13:05:00,168.65,168.77,168.63,168.74,36800.0,140.5999,140.6999,140.5832,140.6749,36800.0
2011-01-31 13:10:00,168.72,168.75,168.6,168.6,9700.0,140.6582,140.6832,140.5582,140.5582,9700.0
2011-01-31 13:15:00,168.63,168.75,168.62,168.63,22600.0,140.5832,140.6832,140.5749,140.5832,22600.0
2011-01-31 13:20:00,168.62,168.68,168.58,168.65,39700.0,140.5749,140.6249,140.5415,140.5999,39700.0
2011-01-31 13:25:00,168.65,168.74,168.64,168.73,94200.0,140.5999,140.6749,140.5915,140.6666,94200.0
2011-01-31 13:30:00,168.72,168.75,168.69,168.75,19400.0,140.6582,140.6832,140.6332,140.6832,19400.0
2011-01-31 13:35:00,168.75,168.75,168.58,168.63,25900.0,140.6832,140.6832,140.5415,140.5832,25900.0
2011-01-31 13:40:00,168.63,168.69,168.46,168.59,48300.0,140.5832,140.6332,140.4415,140.5499,48300.0
2011-01-31 13:45:00,168.6,168.72,168.6,168.71,16900.0,140.5582,140.6582,140.5582,140.6499,16900.0
2011-01-31 13:50:00,168.71,168.8,168.71,168.77,25100.0,140.6499,140.7249,140.6499,140.6999,25100.0
2011-01-31 13:55:00,168.78,168.79,168.77,168.77,4700.0,140.7083,140.7166,140.6999,140.6999,4700.0
2011-01-31 14:00:00,168.77,168.85,168.72,168.72,17000.0,140.6999,140.7666,140.6582,140.6582,17000.0
2011-01-31 14:05:00,168.72,168.81,168.7,168.71,26200.0,140.6582,140.7333,140.6416,140.6499,26200.0
2011-01-31 14:10:00,168.69,168.7,168.54,168.56,20400.0,140.6332,140.6416,140.5082,140.5248,20400.0
2011-01-31 14:15:00,168.55,168.63,168.54,168.57,22900.0,140.5165,140.5832,140.5082,140.5332,22900.0
2011-01-31 14:20:00,168.57,168.58,168.44,168.44,30800.0,140.5332,140.5415,140.4248,140.4248,30800.0
2011-01-31 14:25:00,168.43,168.48,168.19,168.19,241100.0,140.4165,140.4582,140.2164,140.2164,241100.0
2011-01-31 14:30:00,168.16,168.24,168.07,168.18,42300.0,140.1914,140.2581,140.1163,140.2081,42300.0
2011-01-31 14:35:00,168.19,168.22,167.94,168.07,36000.0,140.2164,140.2414,140.008,140.1163,36000.0
2011-01-31 14:40:00,168.07,168.11,168.03,168.11,21300.0,140.1163,140.1497,140.083,140.1497,21300.0
2011-01-31 14:45:00,168.1,168.12,167.79,167.82,42100.0,140.1414,140.158,139.8829,139.9079,42100.0
2011-01-31 14:50:00,167.82,168.08,167.72,168.06,47200.0,139.9079,140.1247,139.8246,140.108,47200.0
2011-01-31 14:55:00,168.07,168.11,167.95,168.01,26100.0,140.1163,140.1497,140.0163,140.0663,26100.0
2011-01-31 15:00:00,168.0,168.25,167.97,168.11,26900.0,140.058,140.2664,140.033,140.1497,26900.0
2011-01-31 15:05:00,168.11,168.19,168.06,168.11,38000.0,140.1497,140.2164,140.108,140.1497,38000.0
2011-01-31 15:10:00,168.12,168.24,168.12,168.16,43600.0,140.158,140.2581,140.158,140.1914,43600.0
2011-01-31 15:15:00,168.17,168.32,168.15,168.24,30000.0,140.1997,140.3248,140.183,140.2581,30000.0
2011-01-31 15:20:00,168.24,168.24,168.09,168.09,19100.0,140.2581,140.2581,140.133,140.133,19100.0
2011-01-31 15:25:00,168.09,168.15,167.99,167.99,35700.0,140.133,140.183,140.0497,140.0497,35700.0
2011-01-31 15:30:00,167.99,168.06,167.89,168.01,68900.0,140.0497,140.108,139.9663,140.0663,68900.0
2011-01-31 15:35:00,168.01,168.01,167.9,167.93,28200.0,140.0663,140.0663,139.9746,139.9996,28200.0
2011-01-31 15:40:00,167.94,168.12,167.94,168.03,38800.0,140.008,140.158,140.008,140.083,38800.0
2011-01-31 15:45:00,168.04,168.13,167.94,168.03,58500.0,140.0913,140.1664,140.008,140.083,58500.0
2011-01-31 15:50:00,168.04,168.05,167.96,168.04,41100.0,140.0913,140.0997,140.0246,140.0913,41100.0
2011-01-31 15:55:00,168.03,168.07,167.83,167.83,212300.0,140.083,140.1163,139.9163,139.9163,212300.0
2011-02-01 09:30:00,169.18,169.35,169.05,169.34,73300.0,141.0417,141.1835,140.9334,141.1751,73300.0
2011-02-01 09:35:00,169.29,169.68,169.27,169.59,62000.0,141.1334,141.4586,141.1168,141.3835,62000.0
2011-02-01 09:40:00,169.6,169.66,169.34,169.34,76200.0,141.3919,141.4419,141.1751,141.1751,76200.0
2011-02-01 09:45:00,169.36,169.48,169.17,169.19,60400.0,141.1918,141.2918,141.0334,141.0501,60400.0
2011-02-01 09:50:00,169.18,169.37,169.18,169.33,40000.0,141.0417,141.2001,141.0417,141.1668,40000.0
2011-02-01 09:55:00,169.37,169.51,169.37,169.51,35800.0,141.2001,141.3168,141.2001,141.3168,35800.0
2011-02-01 10:00:00,169.53,169.69,169.42,169.52,64400.0,141.3335,141.4669,141.2418,141.3252,64400.0
2011-02-01 10:05:00,169.56,169.63,169.3,169.33,73700.0,141.3585,141.4169,141.1418,141.1668,73700.0
2011-02-01 10:10:00,169.33,169.35,169.21,169.28,32600.0,141.1668,141.1835,141.0667,141.1251,32600.0
2011-02-01 10:15:00,169.26,169.37,169.2,169.32,28600.0,141.1084,141.2001,141.0584,141.1584,28600.0
2011-02-01 10:20:00,169.33,169.58,169.31,169.53,43100.0,141.1668,141.3752,141.1501,141.3335,43100.0
2011-02-01 10:25:00,169.51,169.56,169.47,169.52,43900.0,141.3168,141.3585,141.2835,141.3252,43900.0
2011-02-01 10:30:00,169.52,169.6,169.49,169.52,28200.0,141.3252,141.3919,141.3002,141.3252,28200.0
2011-02-01 10:35:00,169.52,169.72,169.52,169.68,67700.0,141.3252,141.4919,141.3252,141.4586,67700.0
2011-02-01 10:40:00,169.69,169.86,169.65,169.85,37800.0,141.4669,141.6086,141.4336,141.6003,37800.0
2011-02-01 10:45:00,169.86,169.93,169.85,169.87,27400.0,141.6086,141.667,141.6003,141.617,27400.0
2011-02-01 10:50:00,169.84,169.92,169.8,169.87,33100.0,141.592,141.6587,141.5586,141.617,33100.0
2011-02-01 10:55:00,169.83,169.93,169.77,169.92,18200.0,141.5836,141.667,141.5336,141.6587,18200.0
2011-02-01 11:00:00,169.9,169.9,169.82,169.83,16700.0,141.642,141.642,141.5753,141.5836,16700.0
2011-02-01 11:05:00,169.85,170.04,169.85,169.87,32600.0,141.6003,141.7587,141.6003,141.617,32600.0
2011-02-01 11:10:00,169.88,169.9,169.76,169.77,17200.0,141.6253,141.642,141.5253,141.5336,17200.0
2011-02-01 11:15:00,169.79,169.79,169.66,169.7,14100.0,141.5503,141.5503,141.4419,141.4752,14100.0
2011-02-01 11:20:00,169.71,169.8,169.62,169.62,24700.0,141.4836,141.5586,141.4085,141.4085,24700.0
2011-02-01 11:25:00,169.62,169.76,169.62,169.74,15900.0,141.4085,141.5253,141.4085,141.5086,15900.0
2011-02-01 11:30:00,169.75,170.15,169.75,170.01,58900.0,141.5169,141.8504,141.5169,141.7337,58900.0
2011-02-01 11:35:00,170.02,170.13,170.01,170.12,12900.0,141.742,141.8337,141.7337,141.8254,12900.0
2011-02-01 11:40:00,170.15,170.23,170.12,170.15,29800.0,141.8504,141.9171,141.8254,141.8504,29800.0
2011-02-01 11:45:00,170.14,170.29,170.14,170.2,27400.0,141.8421,141.9671,141.8421,141.8921,27400.0
2011-02-01 11:50:00,170.22,170.33,170.17,170.3,22600.0,141.9088,142.0005,141.8671,141.9754,22600.0
2011-02-01 11:55:00,170.29,170.4,170.22,170.23,49700.0,141.9671,142.0588,141.9088,141.9171,49700.0
2011-02-01 12:00:00,170.24,170.24,170.17,170.21,7100.0,141.9254,141.9254,141.8671,141.9004,7100.0
2011-02-01 12:05:00,170.24,170.35,170.23,170.34,23000.0,141.9254,142.0171,141.9171,142.0088,23000.0
2011-02-01 12:10:00,170.33,170.58,170.28,170.51,46600.0,142.0005,142.2089,141.9588,142.1505,46600.0
2011-02-01 12:15:00,170.49,170.55,170.46,170.5,17500.0,142.1338,142.1839,142.1088,142.1422,17500.0
2011-02-01 12:20:00,170.52,170.61,170.44,170.51,25900.0,142.1589,142.2339,142.0922,142.1505,25900.0
2011-02-01 12:25:00,170.51,170.64,170.48,170.53,69200.0,142.1505,142.2589,142.1255,142.1672,69200.0
2011-02-01 12:30:00,170.52,170.55,170.46,170.46,15900.0,142.1589,142.1839,142.1088,142.1088,15900.0
2011-02-01 12:35:00,170.47,170.52,170.44,170.52,16100.0,142.1172,142.1589,142.0922,142.1589,16100.0
2011-02-01 12:40:00,170.5,170.58,170.47,170.56,16200.0,142.1422,142.2089,142.1172,142.1922,16200.0
2011-02-01 12:45:00,170.56,170.66,170.54,170.58,78900.0,142.1922,142.2756,142.1755,142.2089,78900.0
2011-02-01 12:50:00,170.57,170.75,170.56,170.67,36500.0,142.2005,142.3506,142.1922,142.2839,36500.0
2011-02-01 12:55:00,170.67,170.82,170.67,170.82,44700.0,142.2839,142.409,142.2839,142.409,44700.0
2011-02-01 13:00:00,170.82,170.88,170.7,170.72,34000.0,142.409,142.459,142.3089,142.3256,34000.0
2011-02-01 13:05:00,170.74,170.74,170.63,170.65,9500.0,142.3423,142.3423,142.2506,142.2672,9500.0
2011-02-01 13:10:00,170.65,170.72,170.63,170.63,26800.0,142.2672,142.3256,142.2506,142.2506,26800.0
2011-02-01 13:15:00,170.63,170.67,170.61,170.65,11900.0,142.2506,142.2839,142.2339,142.2672,11900.0
2011-02-01 13:20:00,170.64,170.72,170.64,170.7,15900.0,142.2589,142.3256,142.2589,142.3089,15900.0
2011-02-01 13:25:00,170.66,170.71,170.66,170.68,12000.0,142.2756,142.3173,142.2756,142.2922,12000.0
2011-02-01 13:30:00,170.68,170.71,170.6,170.6,8600.0,142.2922,142.3173,142.2256,142.2256,8600.0
2011-02-01 13:35:00,170.62,170.65,170.57,170.6,14800.0,142.2422,142.2672,142.2005,142.2256,14800.0
2011-02-01 13:40:00,170.58,170.61,170.51,170.54,22100.0,142.2089,142.2339,142.1505,142.1755,22100.0
2011-02-01 13:45:00,170.52,170.61,170.52,170.59,8400.0,142.1589,142.2339,142.1589,142.2172,8400.0
2011-02-01 13:50:00,170.59,170.63,170.58,170.61,5500.0,142.2172,142.2506,142.2089,142.2339,5500.0
2011-02-01 13:55:00,170.61,170.61,170.48,170.48,9400.0,142.2339,142.2339,142.1255,142.1255,9400.0
2011-02-01 14:00:00,170.51,170.57,170.48,170.55,34400.0,142.1505,142.2005,142.1255,142.1839,34400.0
2011-02-01 14:05:00,170.55,170.59,170.55,170.58,5000.0,142.1839,142.2172,142.1839,142.2089,5000.0
2011-02-01 14:10:00,170.56,170.59,170.54,170.56,5300.0,142.1922,142.2172,142.1755,142.1922,5300.0
2011-02-01 14:15:00,170.56,170.6,170.51,170.53,8900.0,142.1922,142.2256,142.1505,142.1672,8900.0
2011-02-01 14:20:00,170.51,170.51,170.47,170.51,26300.0,142.1505,142.1505,142.1172,142.1505,26300.0
2011-02-01 14:25:00,170.5,170.53,170.43,170.43,15600.0,142.1422,142.1672,142.0838,142.0838,15600.0
2011-02-01 14:30:00,170.46,170.53,170.44,170.45,16100.0,142.1088,142.1672,142.0922,142.1005,16100.0
2011-02-01 14:35:00,170.47,170.51,170.41,170.41,28900.0,142.1172,142.1505,142.0672,142.0672,28900.0
2011-02-01 14:40:00,170.41,170.56,170.41,170.55,29500.0,142.0672,142.1922,142.0672,142.1839,29500.0
2011-02-01 14:45:00,170.55,170.58,170.37,170.37,31600.0,142.1839,142.2089,142.0338,142.0338,31600.0
2011-02-01 14:50:00,170.37,170.4,170.32,170.37,40300.0,142.0338,142.0588,141.9921,142.0338,40300.0
2011-02-01 14:55:00,170.38,170.59,170.36,170.54,53700.0,142.0421,142.2172,142.0255,142.1755,53700.0
2011-02-01 15:00:00,170.54,170.58,170.46,170.53,24600.0,142.1755,142.2089,142.1088,142.1672,24600.0
2011-02-01 15:05:00,170.52,170.56,170.47,170.54,24900.0,142.1589,142.1922,142.1172,142.1755,24900.0
2011-02-01 15:10:00,170.55,170.56,170.49,170.51,16900.0,142.1839,142.1922,142.1338,142.1505,16900.0
2011-02-01 15:15:00,170.5,170.65,170.49,170.65,103300.0,142.1422,142.2672,142.1338,142.2672,103300.0
2011-02-01 15:20:00,170.65,170.69,170.61,170.66,72600.0,142.2672,142.3006,142.2339,142.2756,72600.0
2011-02-01 15:25:00,170.65,170.68,170.63,170.67,116900.0,142.2672,142.2922,142.2506,142.2839,116900.0
2011-02-01 15:30:00,170.66,170.68,170.56,170.68,58700.0,142.2756,142.2922,142.1922,142.2922,58700.0
2011-02-01 15:35:00,170.67,170.74,170.59,170.6,133900.0,142.2839,142.3423,142.2172,142.2256,133900.0
2011-02-01 15:40:00,170.6,170.64,170.58,170.63,79200.0,142.2256,142.2589,142.2089,142.2506,79200.0
2011-02-01 15:45:00,170.65,170.71,170.6,170.66,53800.0,142.2672,142.3173,142.2256,142.2756,53800.0
2011-02-01 15:50:00,170.67,170.71,170.52,170.52,51400.0,142.2839,142.3173,142.1589,142.1589,51400.0
2011-02-01 15:55:00,170.54,170.59,170.42,170.42,148800.0,142.1755,142.2172,142.0755,142.0755,148800.0
2011-02-02 09:30:00,170.13,170.38,170.13,170.38,55600.0,141.8337,142.0421,141.8337,142.0421,55600.0
2011-02-02 09:35:00,170.37,170.43,170.07,170.11,52800.0,142.0338,142.0838,141.7837,141.817,52800.0
2011-02-02 09:40:00,170.13,170.47,170.04,170.47,218200.0,141.8337,142.1172,141.7587,142.1172,218200.0
2011-02-02 09:45:00,170.47,170.71,170.41,170.71,200500.0,142.1172,142.3173,142.0672,142.3173,200500.0
2011-02-02 09:50:00,170.71,170.96,170.65,170.96,60900.0,142.3173,142.5257,142.2672,142.5257,60900.0
2011-02-02 09:55:00,170.96,171.13,170.94,171.13,47300.0,142.5257,142.6674,142.509,142.6674,47300.0
2011-02-02 10:00:00,171.12,171.12,170.59,170.61,61600.0,142.6591,142.6591,142.2172,142.2339,61600.0
2011-02-02 10:05:00,170.62,170.74,170.6,170.61,37700.0,142.2422,142.3423,142.2256,142.2339,37700.0
2011-02-02 10:10:00,170.65,170.92,170.65,170.88,44000.0,142.2672,142.4923,142.2672,142.459,44000.0
2011-02-02 10:15:00,170.86,171.08,170.81,170.98,37900.0,142.4423,142.6257,142.4006,142.5424,37900.0
2011-02-02 10:20:00,170.98,171.08,170.83,170.84,42800.0,142.5424,142.6257,142.4173,142.4256,42800.0
2011-02-02 10:25:00,170.84,171.09,170.83,171.06,52000.0,142.4256,142.6341,142.4173,142.609,52000.0
2011-02-02 10:30:00,171.03,171.19,170.99,171.09,61800.0,142.584,142.7174,142.5507,142.6341,61800.0
2011-02-02 10:35:00,171.1,171.17,171.04,171.06,32300.0,142.6424,142.7007,142.5924,142.609,32300.0
2011-02-02 10:40:00,171.06,171.08,170.85,170.95,44300.0,142.609,142.6257,142.434,142.5173,44300.0
2011-02-02 10:45:00,170.95,170.99,170.76,170.82,22300.0,142.5173,142.5507,142.3589,142.409,22300.0
2011-02-02 10:50:00,170.82,171.0,170.82,170.96,23300.0,142.409,142.559,142.409,142.5257,23300.0
2011-02-02 10:55:00,170.97,171.11,170.97,171.06,15100.0,142.534,142.6507,142.534,142.609,15100.0
2011-02-02 11:00:00,171.04,171.04,170.87,170.9,23900.0,142.5924,142.5924,142.4506,142.4757,23900.0
2011-02-02 11:05:00,170.89,170.9,170.66,170.7,55800.0,142.4673,142.4757,142.2756,142.3089,55800.0
2011-02-02 11:10:00,170.69,170.78,170.63,170.77,27400.0,142.3006,142.3756,142.2506,142.3673,27400.0
2011-02-02 11:15:00,170.78,170.81,170.72,170.74,18800.0,142.3756,142.4006,142.3256,142.3423,18800.0
2011-02-02 11:20:00,170.77,170.79,170.69,170.69,22200.0,142.3673,142.384,142.3006,142.3006,22200.0
2011-02-02 11:25:00,170.71,170.85,170.71,170.78,17100.0,142.3173,142.434,142.3173,142.3756,17100.0
2011-02-02 11:30:00,170.78,170.88,170.7,170.85,21000.0,142.3756,142.459,142.3089,142.434,21000.0
2011-02-02 11:35:00,170.85,170.9,170.72,170.74,20100.0,142.434,142.4757,142.3256,142.3423,20100.0
2011-02-02 11:40:00,170.75,170.85,170.75,170.85,23400.0,142.3506,142.434,142.3506,142.434,23400.0
2011-02-02 11:45:00,170.85,170.95,170.79,170.95,74700.0,142.434,142.5173,142.384,142.5173,74700.0
2011-02-02 11:50:00,170.95,171.0,170.87,170.97,70900.0,142.5173,142.559,142.4506,142.534,70900.0
2011-02-02 11:55:00,170.99,170.99,170.88,170.97,38100.0,142.5507,142.5507,142.459,142.534,38100.0
2011-02-02 12:00:00,170.97,170.98,170.72,170.76,36800.0,142.534,142.5424,142.3256,142.3589,36800.0
2011-02-02 12:05:00,170.75,170.8,170.72,170.8,27400.0,142.3506,142.3923,142.3256,142.3923,27400.0
2011-02-02 12:10:00,170.8,170.83,170.77,170.8,27700.0,142.3923,142.4173,142.3673,142.3923,27700.0
2011-02-02 12:15:00,170.8,170.8,170.61,170.66,23300.0,142.3923,142.3923,142.2339,142.2756,23300.0
2011-02-02 12:20:00,170.65,170.66,170.47,170.54,40400.0,142.2672,142.2756,142.1172,142.1755,40400.0
2011-02-02 12:25:00,170.51,170.54,170.38,170.39,23700.0,142.1505,142.1755,142.0421,142.0505,23700.0
2011-02-02 12:30:00,170.39,170.55,170.38,170.55,31000.0,142.0505,142.1839,142.0421,142.1839,31000.0
2011-02-02 12:35:00,170.55,170.67,170.53,170.65,21200.0,142.1839,142.2839,142.1672,142.2672,21200.0
2011-02-02 12:40:00,170.66,170.67,170.56,170.57,20900.0,142.2756,142.2839,142.1922,142.2005,20900.0
2011-02-02 12:45:00,170.56,170.63,170.54,170.57,27300.0,142.1922,142.2506,142.1755,142.2005,27300.0
2011-02-02 12:50:00,170.57,170.61,170.44,170.49,25500.0,142.2005,142.2339,142.0922,142.1338,25500.0
2011-02-02 12:55:00,170.5,170.55,170.45,170.48,13800.0,142.1422,142.1839,142.1005,142.1255,13800.0
2011-02-02 13:00:00,170.47,170.55,170.46,170.51,28800.0,142.1172,142.1839,142.1088,142.1505,28800.0
2011-02-02 13:05:00,170.53,170.53,170.45,170.48,5500.0,142.1672,142.1672,142.1005,142.1255,5500.0
2011-02-02 13:10:00,170.49,170.53,170.42,170.43,11400.0,142.1338,142.1672,142.0755,142.0838,11400.0
2011-02-02 13:15:00,170.44,170.55,170.41,170.55,66300.0,142.0922,142.1839,142.0672,142.1839,66300.0
2011-02-02 13:20:00,170.55,170.57,170.52,170.55,12100.0,142.1839,142.2005,142.1589,142.1839,12100.0
2011-02-02 13:25:00,170.54,170.58,170.49,170.52,16700.0,142.1755,142.2089,142.1338,142.1589,16700.0
2011-02-02 13:30:00,170.52,170.56,170.51,170.53,10000.0,142.1589,142.1922,142.1505,142.1672,10000.0
2011-02-02 13:35:00,170.54,170.54,170.44,170.44,12100.0,142.1755,142.1755,142.0922,142.0922,12100.0
2011-02-02 13:40:00,170.43,170.43,170.35,170.35,21100.0,142.0838,142.0838,142.0171,142.0171,21100.0
2011-02-02 13:45:00,170.36,170.42,170.31,170.4,14700.0,142.0255,142.0755,141.9838,142.0588,14700.0
2011-02-02 13:50:00,170.4,170.51,170.4,170.49,15100.0,142.0588,142.1505,142.0588,142.1338,15100.0
2011-02-02 13:55:00,170.48,170.48,170.36,170.38,11600.0,142.1255,142.1255,142.0255,142.0421,11600.0
2011-02-02 14:00:00,170.38,170.42,170.35,170.41,7500.0,142.0421,142.0755,142.0171,142.0672,7500.0
2011-02-02 14:05:00,170.41,170.41,170.32,170.34,7300.0,142.0672,142.0672,141.9921,142.0088,7300.0
2011-02-02 14:10:00,170.36,170.4,170.29,170.32,22500.0,142.0255,142.0588,141.9671,141.9921,22500.0
2011-02-02 14:15:00,170.31,170.39,170.31,170.33,10400.0,141.9838,142.0505,141.9838,142.0005,10400.0
2011-02-02 14:20:00,170.32,170.45,170.29,170.41,19700.0,141.9921,142.1005,141.9671,142.0672,19700.0
2011-02-02 14:25:00,170.44,170.5,170.42,170.49,7500.0,142.0922,142.1422,142.0755,142.1338,7500.0
2011-02-02 14:30:00,170.48,170.49,170.44,170.48,16800.0,142.1255,142.1338,142.0922,142.1255,16800.0
2011-02-02 14:35:00,170.45,170.53,170.45,170.5,14700.0,142.1005,142.1672,142.1005,142.1422,14700.0
2011-02-02 14:40:00,170.5,170.5,170.45,170.47,6900.0,142.1422,142.1422,142.1005,142.1172,6900.0
2011-02-02 14:45:00,170.47,170.47,170.38,170.42,4600.0,142.1172,142.1172,142.0421,142.0755,4600.0
2011-02-02 14:50:00,170.41,170.62,170.41,170.62,72300.0,142.0672,142.2422,142.0672,142.2422,72300.0
2011-02-02 14:55:00,170.62,170.64,170.53,170.54,12500.0,142.2422,142.2589,142.1672,142.1755,12500.0
2011-02-02 15:00:00,170.54,170.61,170.47,170.58,33300.0,142.1755,142.2339,142.1172,142.2089,33300.0
2011-02-02 15:05:00,170.58,170.67,170.58,170.62,32200.0,142.2089,142.2839,142.2089,142.2422,32200.0
2011-02-02 15:10:00,170.59,170.62,170.51,170.58,17900.0,142.2172,142.2422,142.1505,142.2089,17900.0
2011-02-02 15:15:00,170.59,170.61,170.51,170.52,12900.0,142.2172,142.2339,142.1505,142.1589,12900.0
2011-02-02 15:20:00,170.5,170.59,170.5,170.55,6500.0,142.1422,142.2172,142.1422,142.1839,6500.0
2011-02-02 15:25:00,170.54,170.55,170.35,170.36,33900.0,142.1755,142.1839,142.0171,142.0255,33900.0
2011-02-02 15:30:00,170.36,170.37,170.22,170.31,31700.0,142.0255,142.0338,141.9088,141.9838,31700.0
2011-02-02 15:35:00,170.31,170.32,170.12,170.17,28600.0,141.9838,141.9921,141.8254,141.8671,28600.0
2011-02-02 15:40:00,170.18,170.28,170.17,170.27,48200.0,141.8754,141.9588,141.8671,141.9504,48200.0
2011-02-02 15:45:00,170.27,170.32,170.22,170.24,24900.0,141.9504,141.9921,141.9088,141.9254,24900.0
2011-02-02 15:50:00,170.24,170.27,170.12,170.15,84000.0,141.9254,141.9504,141.8254,141.8504,84000.0
2011-02-02 15:55:00,170.15,170.17,170.12,170.13,76600.0,141.8504,141.8671,141.8254,141.8337,76600.0
2011-02-03 09:30:00,170.07,170.39,170.0,170.33,185800.0,141.7837,142.0505,141.7253,142.0005,185800.0
2011-02-03 09:35:00,170.32,170.53,170.27,170.44,44100.0,141.9921,142.1672,141.9504,142.0922,44100.0
2011-02-03 09:40:00,170.44,170.46,169.85,169.91,53800.0,142.0922,142.1088,141.6003,141.6503,53800.0
2011-02-03 09:45:00,169.91,170.17,169.91,170.17,56000.0,141.6503,141.8671,141.6503,141.8671,56000.0
2011-02-03 09:50:00,170.19,170.3,170.14,170.17,64500.0,141.8837,141.9754,141.8421,141.8671,64500.0
2011-02-03 09:55:00,170.18,170.28,169.84,170.2,68900.0,141.8754,141.9588,141.592,141.8921,68900.0
2011-02-03 10:00:00,170.19,170.47,169.94,169.99,89500.0,141.8837,142.1172,141.6753,141.717,89500.0
2011-02-03 10:05:00,170.01,170.01,169.5,169.6,108800.0,141.7337,141.7337,141.3085,141.3919,108800.0
2011-02-03 10:10:00,169.59,169.59,168.95,169.06,110000.0,141.3835,141.3835,140.85,140.9417,110000.0
2011-02-03 10:15:00,169.05,169.3,168.79,169.24,64900.0,140.9334,141.1418,140.7166,141.0917,64900.0
2011-02-03 10:20:00,169.24,169.53,169.23,169.5,48600.0,141.0917,141.3335,141.0834,141.3085,48600.0
2011-02-03 10:25:00,169.44,169.53,169.3,169.52,41700.0,141.2585,141.3335,141.1418,141.3252,41700.0
2011-02-03 10:30:00,169.54,169.54,169.3,169.4,43200.0,141.3419,141.3419,141.1418,141.2251,43200.0
2011-02-03 10:35:00,169.43,169.64,169.29,169.55,47100.0,141.2501,141.4252,141.1334,141.3502,47100.0
2011-02-03 10:40:00,169.55,169.61,169.43,169.54,38500.0,141.3502,141.4002,141.2501,141.3419,38500.0
2011-02-03 10:45:00,169.59,169.94,169.56,169.78,97400.0,141.3835,141.6753,141.3585,141.5419,97400.0
2011-02-03 10:50:00,169.78,169.81,169.65,169.72,44600.0,141.5419,141.5669,141.4336,141.4919,44600.0
2011-02-03 10:55:00,169.72,169.85,169.67,169.74,41300.0,141.4919,141.6003,141.4502,141.5086,41300.0
2011-02-03 11:00:00,169.75,169.79,169.54,169.59,36700.0,141.5169,141.5503,141.3419,141.3835,36700.0
2011-02-03 11:05:00,169.59,169.61,169.41,169.48,53100.0,141.3835,141.4002,141.2335,141.2918,53100.0
2011-02-03 11:10:00,169.46,169.69,169.44,169.66,29500.0,141.2752,141.4669,141.2585,141.4419,29500.0
2011-02-03 11:15:00,169.66,169.72,169.57,169.64,30500.0,141.4419,141.4919,141.3669,141.4252,30500.0
2011-02-03 11:20:00,169.63,169.77,169.61,169.75,23100.0,141.4169,141.5336,141.4002,141.5169,23100.0
2011-02-03 11:25:00,169.76,169.83,169.61,169.79,23600.0,141.5253,141.5836,141.4002,141.5503,23600.0
2011-02-03 11:30:00,169.79,169.96,169.74,169.96,40200.0,141.5503,141.692,141.5086,141.692,40200.0
2011-02-03 11:35:00,169.99,170.27,169.99,170.25,53200.0,141.717,141.9504,141.717,141.9338,53200.0
2011-02-03 11:40:00,170.27,170.32,170.17,170.2,54700.0,141.9504,141.9921,141.8671,141.8921,54700.0
2011-02-03 11:45:00,170.21,170.38,170.21,170.26,31600.0,141.9004,142.0421,141.9004,141.9421,31600.0
2011-02-03 11:50:00,170.27,170.38,170.26,170.32,28700.0,141.9504,142.0421,141.9421,141.9921,28700.0
2011-02-03 11:55:00,170.33,170.5,170.27,170.44,38700.0,142.0005,142.1422,141.9504,142.0922,38700.0
2011-02-03 12:00:00,170.46,170.57,170.42,170.48,41400.0,142.1088,142.2005,142.0755,142.1255,41400.0
2011-02-03 12:05:00,170.49,170.49,170.25,170.25,39100.0,142.1338,142.1338,141.9338,141.9338,39100.0
2011-02-03 12:10:00,170.27,170.32,170.21,170.22,21800.0,141.9504,141.9921,141.9004,141.9088,21800.0
2011-02-03 12:15:00,170.23,170.33,170.2,170.29,10600.0,141.9171,142.0005,141.8921,141.9671,10600.0
2011-02-03 12:20:00,170.29,170.3,170.26,170.27,9600.0,141.9671,141.9754,141.9421,141.9504,9600.0
2011-02-03 12:25:00,170.25,170.35,170.24,170.34,21000.0,141.9338,142.0171,141.9254,142.0088,21000.0
2011-02-03 12:30:00,170.36,170.37,170.22,170.22,17800.0,142.0255,142.0338,141.9088,141.9088,17800.0
2011-02-03 12:35:00,170.21,170.29,170.21,170.25,12300.0,141.9004,141.9671,141.9004,141.9338,12300.0
2011-02-03 12:40:00,170.24,170.27,170.19,170.24,15300.0,141.9254,141.9504,141.8837,141.9254,15300.0
2011-02-03 12:45:00,170.24,170.3,170.12,170.2,32500.0,141.9254,141.9754,141.8254,141.8921,32500.0
2011-02-03 12:50:00,170.18,170.26,170.11,170.26,25200.0,141.8754,141.9421,141.817,141.9421,25200.0
2011-02-03 12:55:00,170.26,170.34,170.19,170.34,46300.0,141.9421,142.0088,141.8837,142.0088,46300.0
2011-02-03 13:00:00,170.33,170.39,170.25,170.37,29800.0,142.0005,142.0505,141.9338,142.0338,29800.0
2011-02-03 13:05:00,170.37,170.41,170.27,170.37,74100.0,142.0338,142.0672,141.9504,142.0338,74100.0
2011-02-03 13:10:00,170.35,170.42,170.35,170.4,28100.0,142.0171,142.0755,142.0171,142.0588,28100.0
2011-02-03 13:15:00,170.38,170.41,170.21,170.24,54500.0,142.0421,142.0672,141.9004,141.9254,54500.0
2011-02-03 13:20:00,170.26,170.4,170.25,170.38,40300.0,141.9421,142.0588,141.9338,142.0421,40300.0
2011-02-03 13:25:00,170.38,170.48,170.35,170.45,49100.0,142.0421,142.1255,142.0171,142.1005,49100.0
2011-02-03 13:30:00,170.45,170.47,170.34,170.41,70000.0,142.1005,142.1172,142.0088,142.0672,70000.0
2011-02-03 13:35:00,170.42,170.45,170.37,170.37,41100.0,142.0755,142.1005,142.0338,142.0338,41100.0
2011-02-03 13:40:00,170.38,170.45,170.17,170.27,52200.0,142.0421,142.1005,141.8671,141.9504,52200.0
2011-02-03 13:45:00,170.28,170.31,170.16,170.26,47300.0,141.9588,141.9838,141.8587,141.9421,47300.0
2011-02-03 13:50:00,170.27,170.37,170.27,170.3,17000.0,141.9504,142.0338,141.9504,141.9754,17000.0
2011-02-03 13:55:00,170.33,170.41,170.32,170.37,18200.0,142.0005,142.0672,141.9921,142.0338,18200.0
2011-02-03 14:00:00,170.38,170.49,170.35,170.42,21300.0,142.0421,142.1338,142.0171,142.0755,21300.0
2011-02-03 14:05:00,170.44,170.44,170.21,170.37,116200.0,142.0922,142.0922,141.9004,142.0338,116200.0
2011-02-03 14:10:00,170.36,170.39,170.23,170.3,30900.0,142.0255,142.0505,141.9171,141.9754,30900.0
2011-02-03 14:15:00,170.29,170.49,170.29,170.46,38400.0,141.9671,142.1338,141.9671,142.1088,38400.0
2011-02-03 14:20:00,170.46,170.5,170.39,170.45,39200.0,142.1088,142.1422,142.0505,142.1005,39200.0
2011-02-03 14:25:00,170.44,170.47,170.37,170.39,34300.0,142.0922,142.1172,142.0338,142.0505,34300.0
2011-02-03 14:30:00,170.4,170.48,170.34,170.43,31900.0,142.0588,142.1255,142.0088,142.0838,31900.0
2011-02-03 14:35:00,170.41,170.45,170.36,170.45,24500.0,142.0672,142.1005,142.0255,142.1005,24500.0
2011-02-03 14:40:00,170.46,170.46,170.38,170.46,13800.0,142.1088,142.1088,142.0421,142.1088,13800.0
2011-02-03 14:45:00,170.46,170.5,170.39,170.49,17400.0,142.1088,142.1422,142.0505,142.1338,17400.0
2011-02-03 14:50:00,170.5,170.69,170.49,170.68,25300.0,142.1422,142.3006,142.1338,142.2922,25300.0
2011-02-03 14:55:00,170.68,170.77,170.62,170.66,94000.0,142.2922,142.3673,142.2422,142.2756,94000.0
2011-02-03 15:00:00,170.67,170.91,170.67,170.86,56600.0,142.2839,142.484,142.2839,142.4423,56600.0
2011-02-03 15:05:00,170.88,170.95,170.86,170.89,41300.0,142.459,142.5173,142.4423,142.4673,41300.0
2011-02-03 15:10:00,170.9,170.94,170.83,170.91,26400.0,142.4757,142.509,142.4173,142.484,26400.0
2011-02-03 15:15:00,170.91,170.99,170.85,170.89,91500.0,142.484,142.5507,142.434,142.4673,91500.0
2011-02-03 15:20:00,170.88,170.96,170.82,170.83,19100.0,142.459,142.5257,142.409,142.4173,19100.0
2011-02-03 15:25:00,170.84,170.88,170.79,170.82,14400.0,142.4256,142.459,142.384,142.409,14400.0
2011-02-03 15:30:00,170.84,170.88,170.8,170.85,25900.0,142.4256,142.459,142.3923,142.434,25900.0
2011-02-03 15:35:00,170.85,170.96,170.84,170.9,30800.0,142.434,142.5257,142.4256,142.4757,30800.0
2011-02-03 15:40:00,170.89,170.89,170.8,170.8,32700.0,142.4673,142.4673,142.3923,142.3923,32700.0
2011-02-03 15:45:00,170.82,170.85,170.74,170.82,34500.0,142.409,142.434,142.3423,142.409,34500.0
2011-02-03 15:50:00,170.82,170.85,170.77,170.79,55900.0,142.409,142.434,142.3673,142.384,55900.0
2011-02-03 15:55:00,170.78,170.79,170.63,170.64,72900.0,142.3756,142.384,142.2506,142.2589,72900.0
2011-02-04 09:30:00,170.76,170.97,170.48,170.95,101200.0,142.3589,142.534,142.1255,142.5173,101200.0
2011-02-04 09:35:00,170.96,170.99,170.61,170.65,84800.0,142.5257,142.5507,142.2339,142.2672,84800.0
2011-02-04 09:40:00,170.64,170.78,170.51,170.52,48300.0,142.2589,142.3756,142.1505,142.1589,48300.0
2011-02-04 09:45:00,170.56,170.6,170.35,170.59,38500.0,142.1922,142.2256,142.0171,142.2172,38500.0
2011-02-04 09:50:00,170.57,170.87,170.57,170.84,31600.0,142.2005,142.4506,142.2005,142.4256,31600.0
2011-02-04 09:55:00,170.93,171.06,170.93,171.04,18500.0,142.5007,142.609,142.5007,142.5924,18500.0
2011-02-04 10:00:00,171.03,171.38,171.03,171.37,19600.0,142.584,142.8758,142.584,142.8675,19600.0
2011-02-04 10:05:00,171.37,171.43,171.26,171.32,16300.0,142.8675,142.9175,142.7758,142.8258,16300.0
2011-02-04 10:10:00,171.33,171.37,171.14,171.17,37400.0,142.8341,142.8675,142.6757,142.7007,37400.0
2011-02-04 10:15:00,171.13,171.15,171.0,171.15,30400.0,142.6674,142.6841,142.559,142.6841,30400.0
2011-02-04 10:20:00,171.14,171.38,171.13,171.32,11000.0,142.6757,142.8758,142.6674,142.8258,11000.0
2011-02-04 10:25:00,171.3,171.46,171.25,171.35,28900.0,142.8091,142.9425,142.7674,142.8508,28900.0
2011-02-04 10:30:00,171.34,171.45,171.26,171.39,24200.0,142.8425,142.9342,142.7758,142.8842,24200.0
2011-02-04 10:35:00,171.35,171.37,171.12,171.16,12100.0,142.8508,142.8675,142.6591,142.6924,12100.0
2011-02-04 10:40:00,171.11,171.16,170.88,170.96,48700.0,142.6507,142.6924,142.459,142.5257,48700.0
2011-02-04 10:45:00,170.93,171.01,170.8,170.94,48900.0,142.5007,142.5674,142.3923,142.509,48900.0
2011-02-04 10:50:00,170.95,170.95,170.56,170.56,27700.0,142.5173,142.5173,142.1922,142.1922,27700.0
2011-02-04 10:55:00,170.54,170.79,170.53,170.73,24200.0,142.1755,142.384,142.1672,142.3339,24200.0
2011-02-04 11:00:00,170.68,170.83,170.46,170.46,35300.0,142.2922,142.4173,142.1088,142.1088,35300.0
2011-02-04 11:05:00,170.48,170.73,170.47,170.7,26400.0,142.1255,142.3339,142.1172,142.3089,26400.0
2011-02-04 11:10:00,170.69,170.82,170.58,170.79,16000.0,142.3006,142.409,142.2089,142.384,16000.0
2011-02-04 11:15:00,170.79,170.83,170.67,170.82,9300.0,142.384,142.4173,142.2839,142.409,9300.0
2011-02-04 11:20:00,170.87,170.89,170.73,170.8,140600.0,142.4506,142.4673,142.3339,142.3923,140600.0
2011-02-04 11:25:00,170.8,170.82,170.64,170.7,22000.0,142.3923,142.409,142.2589,142.3089,22000.0
2011-02-04 11:30:00,170.71,170.9,170.69,170.83,11300.0,142.3173,142.4757,142.3006,142.4173,11300.0
2011-02-04 11:35:00,170.88,170.89,170.8,170.83,5200.0,142.459,142.4673,142.3923,142.4173,5200.0
2011-02-04 11:40:00,170.81,170.95,170.79,170.88,21200.0,142.4006,142.5173,142.384,142.459,21200.0
2011-02-04 11:45:00,170.85,170.88,170.74,170.88,10900.0,142.434,142.459,142.3423,142.459,10900.0
2011-02-04 11:50:00,170.85,170.87,170.69,170.8,14000.0,142.434,142.4506,142.3006,142.3923,14000.0
2011-02-04 11:55:00,170.76,170.79,170.71,170.76,9000.0,142.3589,142.384,142.3173,142.3589,9000.0
2011-02-04 12:00:00,170.74,170.83,170.73,170.81,2700.0,142.3423,142.4173,142.3339,142.4006,2700.0
2011-02-04 12:05:00,170.78,170.83,170.78,170.81,4200.0,142.3756,142.4173,142.3756,142.4006,4200.0
2011-02-04 12:10:00,170.82,170.91,170.71,170.79,17600.0,142.409,142.484,142.3173,142.384,17600.0
2011-02-04 12:15:00,170.8,170.83,170.78,170.8,6900.0,142.3923,142.4173,142.3756,142.3923,6900.0
2011-02-04 12:20:00,170.82,170.89,170.82,170.89,4300.0,142.409,142.4673,142.409,142.4673,4300.0
2011-02-04 12:25:00,170.92,170.96,170.82,170.87,12000.0,142.4923,142.5257,142.409,142.4506,12000.0
2011-02-04 12:30:00,170.92,170.99,170.88,170.96,2100.0,142.4923,142.5507,142.459,142.5257,2100.0
2011-02-04 12:35:00,170.99,171.07,170.99,171.07,2900.0,142.5507,142.6174,142.5507,142.6174,2900.0
2011-02-04 12:40:00,171.07,171.11,171.05,171.08,2800.0,142.6174,142.6507,142.6007,142.6257,2800.0
2011-02-04 12:45:00,171.12,171.18,171.11,171.17,2800.0,142.6591,142.7091,142.6507,142.7007,2800.0
2011-02-04 12:50:00,171.16,171.22,171.15,171.19,2500.0,142.6924,142.7424,142.6841,142.7174,2500.0
2011-02-04 12:55:00,171.22,171.27,171.19,171.22,3400.0,142.7424,142.7841,142.7174,142.7424,3400.0
2011-02-04 13:00:00,171.22,171.23,171.15,171.23,5100.0,142.7424,142.7508,142.6841,142.7508,5100.0
2011-02-04 13:05:00,171.24,171.33,171.19,171.32,15500.0,142.7591,142.8341,142.7174,142.8258,15500.0
2011-02-04 13:10:00,171.33,171.52,171.32,171.5,79000.0,142.8341,142.9925,142.8258,142.9759,79000.0
2011-02-04 13:15:00,171.5,171.54,171.39,171.48,20300.0,142.9759,143.0092,142.8842,142.9592,20300.0
2011-02-04 13:20:00,171.49,171.58,171.49,171.54,8000.0,142.9675,143.0426,142.9675,143.0092,8000.0
2011-02-04 13:25:00,171.54,171.57,171.48,171.48,4800.0,143.0092,143.0342,142.9592,142.9592,4800.0
2011-02-04 13:30:00,171.5,171.54,171.47,171.52,11000.0,142.9759,143.0092,142.9509,142.9925,11000.0
2011-02-04 13:35:00,171.52,171.52,171.4,171.44,13600.0,142.9925,142.9925,142.8925,142.9258,13600.0
2011-02-04 13:40:00,171.46,171.51,171.4,171.4,6900.0,142.9425,142.9842,142.8925,142.8925,6900.0
2011-02-04 13:45:00,171.42,171.57,171.42,171.56,9400.0,142.9092,143.0342,142.9092,143.0259,9400.0
2011-02-04 13:50:00,171.57,171.75,171.56,171.72,26800.0,143.0342,143.1843,143.0259,143.1593,26800.0
2011-02-04 13:55:00,171.73,171.81,171.73,171.74,32900.0,143.1676,143.2343,143.1676,143.1759,32900.0
2011-02-04 14:00:00,171.76,171.77,171.47,171.51,33200.0,143.1926,143.201,142.9509,142.9842,33200.0
2011-02-04 14:05:00,171.47,171.57,171.41,171.42,22100.0,142.9509,143.0342,142.9008,142.9092,22100.0
2011-02-04 14:10:00,171.42,171.51,171.38,171.49,10000.0,142.9092,142.9842,142.8758,142.9675,10000.0
2011-02-04 14:15:00,171.54,171.57,171.49,171.5,9800.0,143.0092,143.0342,142.9675,142.9759,9800.0
2011-02-04 14:20:00,171.51,171.52,171.44,171.49,8900.0,142.9842,142.9925,142.9258,142.9675,8900.0
2011-02-04 14:25:00,171.5,171.6,171.47,171.52,36000.0,142.9759,143.0592,142.9509,142.9925,36000.0
2011-02-04 14:30:00,171.52,171.54,171.47,171.5,16000.0,142.9925,143.0092,142.9509,142.9759,16000.0
2011-02-04 14:35:00,171.51,171.54,171.37,171.38,19400.0,142.9842,143.0092,142.8675,142.8758,19400.0
2011-02-04 14:40:00,171.38,171.4,171.3,171.39,21200.0,142.8758,142.8925,142.8091,142.8842,21200.0
2011-02-04 14:45:00,171.39,171.53,171.38,171.5,39100.0,142.8842,143.0009,142.8758,142.9759,39100.0
2011-02-04 14:50:00,171.5,171.59,171.48,171.51,18900.0,142.9759,143.0509,142.9592,142.9842,18900.0
2011-02-04 14:55:00,171.5,171.56,171.48,171.54,11300.0,142.9759,143.0259,142.9592,143.0092,11300.0
2011-02-04 15:00:00,171.54,171.68,171.5,171.55,25800.0,143.0092,143.1259,142.9759,143.0175,25800.0
2011-02-04 15:05:00,171.54,171.59,171.47,171.57,13600.0,143.0092,143.0509,142.9509,143.0342,13600.0
2011-02-04 15:10:00,171.59,171.69,171.59,171.66,10800.0,143.0509,143.1343,143.0509,143.1093,10800.0
2011-02-04 15:15:00,171.67,171.69,171.64,171.67,22500.0,143.1176,143.1343,143.0926,143.1176,22500.0
2011-02-04 15:20:00,171.68,171.75,171.66,171.68,52500.0,143.1259,143.1843,143.1093,143.1259,52500.0
2011-02-04 15:25:00,171.68,171.71,171.56,171.57,32600.0,143.1259,143.1509,143.0259,143.0342,32600.0
2011-02-04 15:30:00,171.59,171.74,171.58,171.73,46600.0,143.0509,143.1759,143.0426,143.1676,46600.0
2011-02-04 15:35:00,171.71,171.71,171.57,171.61,32500.0,143.1509,143.1509,143.0342,143.0676,32500.0
2011-02-04 15:40:00,171.62,171.66,171.52,171.58,33700.0,143.0759,143.1093,142.9925,143.0426,33700.0
2011-02-04 15:45:00,171.6,171.69,171.6,171.67,94700.0,143.0592,143.1343,143.0592,143.1176,94700.0
2011-02-04 15:50:00,171.68,171.69,171.6,171.61,46400.0,143.1259,143.1343,143.0592,143.0676,46400.0
2011-02-04 15:55:00,171.61,171.64,171.56,171.59,56900.0,143.0676,143.0926,143.0259,143.0509,56900.0
2011-02-07 09:30:00,172.24,172.57,172.2,172.46,74600.0,143.5928,143.8679,143.5594,143.7762,74600.0
2011-02-07 09:35:00,172.46,172.69,172.39,172.67,60100.0,143.7762,143.9679,143.7178,143.9513,60100.0
2011-02-07 09:40:00,172.66,172.93,172.66,172.92,27300.0,143.9429,144.168,143.9429,144.1597,27300.0
2011-02-07 09:45:00,172.89,173.28,172.85,173.08,146600.0,144.1347,144.4598,144.1013,144.2931,146600.0
2011-02-07 09:50:00,173.08,173.11,172.83,172.84,56700.0,144.2931,144.3181,144.0847,144.093,56700.0
2011-02-07 09:55:00,172.83,172.88,172.75,172.85,57200.0,144.0847,144.1263,144.018,144.1013,57200.0
2011-02-07 10:00:00,172.85,173.18,172.85,173.16,38500.0,144.1013,144.3764,144.1013,144.3598,38500.0
2011-02-07 10:05:00,173.15,173.15,172.85,173.0,36600.0,144.3514,144.3514,144.1013,144.2264,36600.0
2011-02-07 10:10:00,172.97,173.09,172.92,173.02,29000.0,144.2014,144.3014,144.1597,144.2431,29000.0
2011-02-07 10:15:00,172.99,173.12,172.93,173.09,37600.0,144.218,144.3264,144.168,144.3014,37600.0
2011-02-07 10:20:00,173.1,173.48,173.07,173.47,94900.0,144.3097,144.6265,144.2847,144.6182,94900.0
2011-02-07 10:25:00,173.47,173.51,173.37,173.37,45200.0,144.6182,144.6516,144.5348,144.5348,45200.0
2011-02-07 10:30:00,173.38,173.51,173.38,173.5,29400.0,144.5432,144.6516,144.5432,144.6432,29400.0
2011-02-07 10:35:00,173.49,173.69,173.42,173.68,63100.0,144.6349,144.8016,144.5765,144.7933,63100.0
2011-02-07 10:40:00,173.68,173.7,173.52,173.59,36000.0,144.7933,144.81,144.6599,144.7183,36000.0
2011-02-07 10:45:00,173.58,173.65,173.53,173.64,26600.0,144.7099,144.7683,144.6682,144.7599,26600.0
2011-02-07 10:50:00,173.65,173.7,173.59,173.59,34400.0,144.7683,144.81,144.7183,144.7183,34400.0
2011-02-07 10:55:00,173.57,173.67,173.52,173.61,43100.0,144.7016,144.7849,144.6599,144.7349,43100.0
2011-02-07 11:00:00,173.61,173.81,173.6,173.65,51400.0,144.7349,144.9017,144.7266,144.7683,51400.0
2011-02-07 11:05:00,173.65,173.66,173.53,173.53,31500.0,144.7683,144.7766,144.6682,144.6682,31500.0
2011-02-07 11:10:00,173.56,173.7,173.51,173.53,32800.0,144.6932,144.81,144.6516,144.6682,32800.0
2011-02-07 11:15:00,173.52,173.52,173.44,173.44,28500.0,144.6599,144.6599,144.5932,144.5932,28500.0
2011-02-07 11:20:00,173.44,173.5,173.36,173.41,21800.0,144.5932,144.6432,144.5265,144.5682,21800.0
2011-02-07 11:25:00,173.41,173.5,173.36,173.49,16700.0,144.5682,144.6432,144.5265,144.6349,16700.0
2011-02-07 11:30:00,173.51,173.6,173.48,173.59,54400.0,144.6516,144.7266,144.6265,144.7183,54400.0
2011-02-07 11:35:00,173.59,173.62,173.58,173.62,14900.0,144.7183,144.7433,144.7099,144.7433,14900.0
2011-02-07 11:40:00,173.64,173.71,173.6,173.62,40200.0,144.7599,144.8183,144.7266,144.7433,40200.0
2011-02-07 11:45:00,173.62,173.64,173.55,173.59,24600.0,144.7433,144.7599,144.6849,144.7183,24600.0
2011-02-07 11:50:00,173.61,173.62,173.5,173.54,14900.0,144.7349,144.7433,144.6432,144.6766,14900.0
2011-02-07 11:55:00,173.52,173.55,173.51,173.55,12800.0,144.6599,144.6849,144.6516,144.6849,12800.0
2011-02-07 12:00:00,173.54,173.55,173.45,173.49,33100.0,144.6766,144.6849,144.6015,144.6349,33100.0
2011-02-07 12:05:00,173.47,173.5,173.37,173.38,32000.0,144.6182,144.6432,144.5348,144.5432,32000.0
2011-02-07 12:10:00,173.36,173.37,173.29,173.33,35900.0,144.5265,144.5348,144.4681,144.5015,35900.0
2011-02-07 12:15:00,173.33,173.48,173.3,173.47,22000.0,144.5015,144.6265,144.4765,144.6182,22000.0
2011-02-07 12:20:00,173.46,173.46,173.32,173.4,10500.0,144.6099,144.6099,144.4932,144.5599,10500.0
2011-02-07 12:25:00,173.39,173.39,173.3,173.31,6100.0,144.5515,144.5515,144.4765,144.4848,6100.0
2011-02-07 12:30:00,173.3,173.39,173.3,173.37,11000.0,144.4765,144.5515,144.4765,144.5348,11000.0
2011-02-07 12:35:00,173.37,173.41,173.37,173.4,7900.0,144.5348,144.5682,144.5348,144.5599,7900.0
2011-02-07 12:40:00,173.39,173.47,173.39,173.46,16000.0,144.5515,144.6182,144.5515,144.6099,16000.0
2011-02-07 12:45:00,173.47,173.57,173.46,173.46,48700.0,144.6182,144.7016,144.6099,144.6099,48700.0
2011-02-07 12:50:00,173.48,173.55,173.43,173.46,24700.0,144.6265,144.6849,144.5849,144.6099,24700.0
2011-02-07 12:55:00,173.44,173.5,173.38,173.4,12100.0,144.5932,144.6432,144.5432,144.5599,12100.0
2011-02-07 13:00:00,173.41,173.46,173.4,173.46,5700.0,144.5682,144.6099,144.5599,144.6099,5700.0
2011-02-07 13:05:00,173.46,173.46,173.37,173.44,11700.0,144.6099,144.6099,144.5348,144.5932,11700.0
2011-02-07 13:10:00,173.41,173.49,173.4,173.48,10500.0,144.5682,144.6349,144.5599,144.6265,10500.0
2011-02-07 13:15:00,173.47,173.48,173.43,173.47,12600.0,144.6182,144.6265,144.5849,144.6182,12600.0
2011-02-07 13:20:00,173.47,173.54,173.45,173.52,16300.0,144.6182,144.6766,144.6015,144.6599,16300.0
2011-02-07 13:25:00,173.53,173.58,173.48,173.48,10900.0,144.6682,144.7099,144.6265,144.6265,10900.0
2011-02-07 13:30:00,173.49,173.53,173.4,173.4,12300.0,144.6349,144.6682,144.5599,144.5599,12300.0
2011-02-07 13:35:00,173.39,173.39,173.21,173.26,37000.0,144.5515,144.5515,144.4015,144.4431,37000.0
2011-02-07 13:40:00,173.3,173.4,173.3,173.36,22400.0,144.4765,144.5599,144.4765,144.5265,22400.0
2011-02-07 13:45:00,173.37,173.38,173.26,173.31,18200.0,144.5348,144.5432,144.4431,144.4848,18200.0
2011-02-07 13:50:00,173.31,173.35,173.28,173.33,7200.0,144.4848,144.5182,144.4598,144.5015,7200.0
2011-02-07 13:55:00,173.34,173.42,173.34,173.37,41700.0,144.5098,144.5765,144.5098,144.5348,41700.0
2011-02-07 14:00:00,173.4,173.45,173.36,173.36,10300.0,144.5599,144.6015,144.5265,144.5265,10300.0
2011-02-07 14:05:00,173.35,173.4,173.31,173.36,11200.0,144.5182,144.5599,144.4848,144.5265,11200.0
2011-02-07 14:10:00,173.35,173.35,173.22,173.31,36800.0,144.5182,144.5182,144.4098,144.4848,36800.0
2011-02-07 14:15:00,173.31,173.39,173.25,173.39,20900.0,144.4848,144.5515,144.4348,144.5515,20900.0
2011-02-07 14:20:00,173.39,173.42,173.35,173.38,24600.0,144.5515,144.5765,144.5182,144.5432,24600.0
2011-02-07 14:25:00,173.37,173.41,173.24,173.24,18700.0,144.5348,144.5682,144.4265,144.4265,18700.0
2011-02-07 14:30:00,173.25,173.28,173.2,173.26,20600.0,144.4348,144.4598,144.3931,144.4431,20600.0
2011-02-07 14:35:00,173.26,173.29,173.19,173.22,15800.0,144.4431,144.4681,144.3848,144.4098,15800.0
2011-02-07 14:40:00,173.23,173.28,173.2,173.26,10700.0,144.4181,144.4598,144.3931,144.4431,10700.0
2011-02-07 14:45:00,173.27,173.28,173.13,173.13,29800.0,144.4515,144.4598,144.3348,144.3348,29800.0
2011-02-07 14:50:00,173.13,173.2,173.0,173.04,27000.0,144.3348,144.3931,144.2264,144.2597,27000.0
2011-02-07 14:55:00,173.01,173.01,172.78,172.99,34900.0,144.2347,144.2347,144.043,144.218,34900.0
2011-02-07 15:00:00,172.95,173.1,172.87,173.05,20200.0,144.1847,144.3097,144.118,144.2681,20200.0
2011-02-07 15:05:00,173.05,173.16,173.04,173.12,37000.0,144.2681,144.3598,144.2597,144.3264,37000.0
2011-02-07 15:10:00,173.12,173.12,172.83,172.85,47600.0,144.3264,144.3264,144.0847,144.1013,47600.0
2011-02-07 15:15:00,172.84,172.98,172.82,172.86,33800.0,144.093,144.2097,144.0763,144.1097,33800.0
2011-02-07 15:20:00,172.86,172.89,172.79,172.88,32100.0,144.1097,144.1347,144.0513,144.1263,32100.0
2011-02-07 15:25:00,172.91,172.99,172.83,172.88,33000.0,144.1513,144.218,144.0847,144.1263,33000.0
2011-02-07 15:30:00,172.87,173.04,172.85,172.97,36300.0,144.118,144.2597,144.1013,144.2014,36300.0
2011-02-07 15:35:00,172.96,173.05,172.86,173.0,28700.0,144.193,144.2681,144.1097,144.2264,28700.0
2011-02-07 15:40:00,173.01,173.08,172.94,173.06,43700.0,144.2347,144.2931,144.1764,144.2764,43700.0
2011-02-07 15:45:00,173.07,173.22,173.07,173.21,34200.0,144.2847,144.4098,144.2847,144.4015,34200.0
2011-02-07 15:50:00,173.22,173.24,173.07,173.08,45600.0,144.4098,144.4265,144.2847,144.2931,45600.0
2011-02-07 15:55:00,173.07,173.08,172.99,173.02,100500.0,144.2847,144.2931,144.218,144.2431,100500.0
2011-02-08 09:30:00,173.3,173.37,173.07,173.13,69500.0,144.4765,144.5348,144.2847,144.3348,69500.0
2011-02-08 09:35:00,173.07,173.17,172.9,173.05,49200.0,144.2847,144.3681,144.143,144.2681,49200.0
2011-02-08 09:40:00,172.99,173.0,172.73,172.8,23500.0,144.218,144.2264,144.0013,144.0596,23500.0
2011-02-08 09:45:00,172.81,172.97,172.7,172.97,31000.0,144.068,144.2014,143.9763,144.2014,31000.0
2011-02-08 09:50:00,172.95,173.23,172.93,173.22,20400.0,144.1847,144.4181,144.168,144.4098,20400.0
2011-02-08 09:55:00,173.18,173.21,173.03,173.13,44500.0,144.3764,144.4015,144.2514,144.3348,44500.0
2011-02-08 10:00:00,173.12,173.3,173.12,173.25,44500.0,144.3264,144.4765,144.3264,144.4348,44500.0
2011-02-08 10:05:00,173.28,173.29,173.13,173.23,36200.0,144.4598,144.4681,144.3348,144.4181,36200.0
2011-02-08 10:10:00,173.23,173.23,173.08,173.18,20100.0,144.4181,144.4181,144.2931,144.3764,20100.0
2011-02-08 10:15:00,173.2,173.24,173.09,173.17,24600.0,144.3931,144.4265,144.3014,144.3681,24600.0
2011-02-08 10:20:00,173.21,173.52,173.19,173.48,24200.0,144.4015,144.6599,144.3848,144.6265,24200.0
2011-02-08 10:25:00,173.49,173.54,173.31,173.31,25700.0,144.6349,144.6766,144.4848,144.4848,25700.0
2011-02-08 10:30:00,173.31,173.37,173.25,173.34,19000.0,144.4848,144.5348,144.4348,144.5098,19000.0
2011-02-08 10:35:00,173.32,173.35,173.02,173.03,13100.0,144.4932,144.5182,144.2431,144.2514,13100.0
2011-02-08 10:40:00,173.02,173.1,172.97,173.07,19100.0,144.2431,144.3097,144.2014,144.2847,19100.0
2011-02-08 10:45:00,173.05,173.18,173.05,173.12,17900.0,144.2681,144.3764,144.2681,144.3264,17900.0
2011-02-08 10:50:00,173.13,173.15,172.94,172.96,19400.0,144.3348,144.3514,144.1764,144.193,19400.0
2011-02-08 10:55:00,173.0,173.15,173.0,173.02,27000.0,144.2264,144.3514,144.2264,144.2431,27000.0
2011-02-08 11:00:00,173.02,173.1,172.75,172.77,22900.0,144.2431,144.3097,144.018,144.0346,22900.0
2011-02-08 11:05:00,172.78,172.91,172.71,172.91,31900.0,144.043,144.1513,143.9846,144.1513,31900.0
2011-02-08 11:10:00,172.92,173.07,172.9,173.04,31200.0,144.1597,144.2847,144.143,144.2597,31200.0
2011-02-08 11:15:00,173.0,173.11,172.93,172.93,30800.0,144.2264,144.3181,144.168,144.168,30800.0
2011-02-08 11:20:00,172.95,173.11,172.92,173.11,18500.0,144.1847,144.3181,144.1597,144.3181,18500.0
2011-02-08 11:25:00,173.12,173.12,173.03,173.07,5600.0,144.3264,144.3264,144.2514,144.2847,5600.0
2011-02-08 11:30:00,173.07,173.37,173.07,173.35,25300.0,144.2847,144.5348,144.2847,144.5182,25300.0
2011-02-08 11:35:00,173.35,173.39,173.24,173.27,6600.0,144.5182,144.5515,144.4265,144.4515,6600.0
2011-02-08 11:40:00,173.28,173.44,173.28,173.35,20600.0,144.4598,144.5932,144.4598,144.5182,20600.0
2011-02-08 11:45:00,173.32,173.5,173.32,173.5,12200.0,144.4932,144.6432,144.4932,144.6432,12200.0
2011-02-08 11:50:00,173.51,173.51,173.38,173.46,5000.0,144.6516,144.6516,144.5432,144.6099,5000.0
2011-02-08 11:55:00,173.46,173.47,173.38,173.44,16900.0,144.6099,144.6182,144.5432,144.5932,16900.0
2011-02-08 12:00:00,173.45,173.56,173.41,173.41,12300.0,144.6015,144.6932,144.5682,144.5682,12300.0
2011-02-08 12:05:00,173.41,173.45,173.3,173.37,16600.0,144.5682,144.6015,144.4765,144.5348,16600.0
2011-02-08 12:10:00,173.37,173.39,173.31,173.34,3100.0,144.5348,144.5515,144.4848,144.5098,3100.0
2011-02-08 12:15:00,173.36,173.49,173.36,173.43,8300.0,144.5265,144.6349,144.5265,144.5849,8300.0
2011-02-08 12:20:00,173.44,173.46,173.42,173.43,4300.0,144.5932,144.6099,144.5765,144.5849,4300.0
2011-02-08 12:25:00,173.41,173.48,173.37,173.42,4300.0,144.5682,144.6265,144.5348,144.5765,4300.0
2011-02-08 12:30:00,173.48,173.54,173.45,173.45,8800.0,144.6265,144.6766,144.6015,144.6015,8800.0
2011-02-08 12:35:00,173.47,173.52,173.47,173.52,3800.0,144.6182,144.6599,144.6182,144.6599,3800.0
2011-02-08 12:40:00,173.51,173.51,173.46,173.46,2900.0,144.6516,144.6516,144.6099,144.6099,2900.0
2011-02-08 12:45:00,173.46,173.51,173.43,173.51,8100.0,144.6099,144.6516,144.5849,144.6516,8100.0
2011-02-08 12:50:00,173.5,173.53,173.5,173.52,4000.0,144.6432,144.6682,144.6432,144.6599,4000.0
2011-02-08 12:55:00,173.53,173.54,173.44,173.49,10300.0,144.6682,144.6766,144.5932,144.6349,10300.0
2011-02-08 13:00:00,173.48,173.5,173.44,173.44,3800.0,144.6265,144.6432,144.5932,144.5932,3800.0
2011-02-08 13:05:00,173.42,173.43,173.35,173.37,1100.0,144.5765,144.5849,144.5182,144.5348,1100.0
2011-02-08 13:10:00,173.39,173.41,173.24,173.24,5200.0,144.5515,144.5682,144.4265,144.4265,5200.0
2011-02-08 13:15:00,173.26,173.33,173.25,173.33,17200.0,144.4431,144.5015,144.4348,144.5015,17200.0
2011-02-08 13:20:00,173.31,173.35,173.28,173.32,14200.0,144.4848,144.5182,144.4598,144.4932,14200.0
2011-02-08 13:25:00,173.31,173.33,173.19,173.21,3000.0,144.4848,144.5015,144.3848,144.4015,3000.0
2011-02-08 13:30:00,173.23,173.33,173.23,173.31,18500.0,144.4181,144.5015,144.4181,144.4848,18500.0
2011-02-08 13:35:00,173.31,173.31,173.19,173.26,28900.0,144.4848,144.4848,144.3848,144.4431,28900.0
2011-02-08 13:40:00,173.31,173.38,173.31,173.32,7600.0,144.4848,144.5432,144.4848,144.4932,7600.0
2011-02-08 13:45:00,173.33,173.36,173.26,173.34,13600.0,144.5015,144.5265,144.4431,144.5098,13600.0
2011-02-08 13:50:00,173.37,173.44,173.34,173.42,4100.0,144.5348,144.5932,144.5098,144.5765,4100.0
2011-02-08 13:55:00,173.37,173.4,173.28,173.28,16000.0,144.5348,144.5599,144.4598,144.4598,16000.0
2011-02-08 14:00:00,173.32,173.41,173.32,173.38,13800.0,144.4932,144.5682,144.4932,144.5432,13800.0
2011-02-08 14:05:00,173.38,173.49,173.38,173.4,19500.0,144.5432,144.6349,144.5432,144.5599,19500.0
2011-02-08 14:10:00,173.41,173.47,173.41,173.43,11400.0,144.5682,144.6182,144.5682,144.5849,11400.0
2011-02-08 14:15:00,173.44,173.45,173.41,173.45,3500.0,144.5932,144.6015,144.5682,144.6015,3500.0
2011-02-08 14:20:00,173.46,173.51,173.45,173.5,16300.0,144.6099,144.6516,144.6015,144.6432,16300.0
2011-02-08 14:25:00,173.5,173.58,173.47,173.58,20500.0,144.6432,144.7099,144.6182,144.7099,20500.0
2011-02-08 14:30:00,173.59,173.62,173.56,173.58,23400.0,144.7183,144.7433,144.6932,144.7099,23400.0
2011-02-08 14:35:00,173.58,173.71,173.58,173.7,25300.0,144.7099,144.8183,144.7099,144.81,25300.0
2011-02-08 14:40:00,173.7,173.71,173.64,173.67,11700.0,144.81,144.8183,144.7599,144.7849,11700.0
2011-02-08 14:45:00,173.67,173.73,173.66,173.73,31400.0,144.7849,144.835,144.7766,144.835,31400.0
2011-02-08 14:50:00,173.68,173.69,173.57,173.58,25200.0,144.7933,144.8016,144.7016,144.7099,25200.0
2011-02-08 14:55:00,173.58,173.59,173.51,173.54,9200.0,144.7099,144.7183,144.6516,144.6766,9200.0
2011-02-08 15:00:00,173.52,173.53,173.47,173.5,4600.0,144.6599,144.6682,144.6182,144.6432,4600.0
2011-02-08 15:05:00,173.51,173.71,173.48,173.69,41300.0,144.6516,144.8183,144.6265,144.8016,41300.0
2011-02-08 15:10:00,173.72,173.76,173.66,173.71,8600.0,144.8266,144.86,144.7766,144.8183,8600.0
2011-02-08 15:15:00,173.69,173.72,173.64,173.66,25800.0,144.8016,144.8266,144.7599,144.7766,25800.0
2011-02-08 15:20:00,173.61,173.67,173.58,173.67,6000.0,144.7349,144.7849,144.7099,144.7849,6000.0
2011-02-08 15:25:00,173.69,173.69,173.54,173.54,8600.0,144.8016,144.8016,144.6766,144.6766,8600.0
2011-02-08 15:30:00,173.53,173.78,173.53,173.7,35500.0,144.6682,144.8766,144.6682,144.81,35500.0
2011-02-08 15:35:00,173.72,173.76,173.63,173.7,46800.0,144.8266,144.86,144.7516,144.81,46800.0
2011-02-08 15:40:00,173.72,173.77,173.72,173.75,9900.0,144.8266,144.8683,144.8266,144.8516,9900.0
2011-02-08 15:45:00,173.76,173.93,173.76,173.88,69700.0,144.86,145.0017,144.86,144.96,69700.0
2011-02-08 15:50:00,173.89,173.98,173.83,173.94,179400.0,144.9684,145.0434,144.9183,145.01,179400.0
2011-02-08 15:55:00,173.92,173.95,173.86,173.95,68000.0,144.9934,145.0184,144.9433,145.0184,68000.0
2011-02-09 09:30:00,173.59,173.75,173.47,173.67,66700.0,144.7183,144.8516,144.6182,144.7849,66700.0
2011-02-09 09:35:00,173.7,173.75,173.54,173.66,35700.0,144.81,144.8516,144.6766,144.7766,35700.0
2011-02-09 09:40:00,173.66,173.67,173.46,173.53,109600.0,144.7766,144.7849,144.6099,144.6682,109600.0
2011-02-09 09:45:00,173.55,173.55,173.29,173.29,53200.0,144.6849,144.6849,144.4681,144.4681,53200.0
2011-02-09 09:50:00,173.26,173.37,173.26,173.36,42000.0,144.4431,144.5348,144.4431,144.5265,42000.0
2011-02-09 09:55:00,173.39,173.61,173.39,173.6,37500.0,144.5515,144.7349,144.5515,144.7266,37500.0
2011-02-09 10:00:00,173.61,173.82,173.53,173.75,54300.0,144.7349,144.91,144.6682,144.8516,54300.0
2011-02-09 10:05:00,173.78,174.02,173.77,173.91,177300.0,144.8766,145.0767,144.8683,144.985,177300.0
2011-02-09 10:10:00,173.9,173.92,173.68,173.74,21900.0,144.9767,144.9934,144.7933,144.8433,21900.0
2011-02-09 10:15:00,173.75,173.75,173.61,173.63,20900.0,144.8516,144.8516,144.7349,144.7516,20900.0
2011-02-09 10:20:00,173.65,173.83,173.65,173.79,41400.0,144.7683,144.9183,144.7683,144.885,41400.0
2011-02-09 10:25:00,173.79,173.93,173.78,173.9,32300.0,144.885,145.0017,144.8766,144.9767,32300.0
2011-02-09 10:30:00,173.84,173.92,173.81,173.92,13700.0,144.9267,144.9934,144.9017,144.9934,13700.0
2011-02-09 10:35:00,173.93,173.97,173.86,173.92,30300.0,145.0017,145.035,144.9433,144.9934,30300.0
2011-02-09 10:40:00,173.9,174.11,173.9,174.07,25400.0,144.9767,145.1518,144.9767,145.1184,25400.0
2011-02-09 10:45:00,174.07,174.21,174.04,174.21,28700.0,145.1184,145.2351,145.0934,145.2351,28700.0
2011-02-09 10:50:00,174.23,174.24,174.12,174.2,34000.0,145.2518,145.2601,145.1601,145.2268,34000.0
2011-02-09 10:55:00,174.19,174.21,174.04,174.05,75500.0,145.2185,145.2351,145.0934,145.1017,75500.0
2011-02-09 11:00:00,174.05,174.07,174.01,174.07,40500.0,145.1017,145.1184,145.0684,145.1184,40500.0
2011-02-09 11:05:00,174.08,174.08,173.99,174.03,25600.0,145.1268,145.1268,145.0517,145.0851,25600.0
2011-02-09 11:10:00,174.04,174.08,173.8,173.8,84300.0,145.0934,145.1268,144.8933,144.8933,84300.0
2011-02-09 11:15:00,173.8,173.8,173.4,173.53,42500.0,144.8933,144.8933,144.5599,144.6682,42500.0
2011-02-09 11:20:00,173.5,173.55,173.27,173.36,42300.0,144.6432,144.6849,144.4515,144.5265,42300.0
2011-02-09 11:25:00,173.36,173.36,173.11,173.23,63500.0,144.5265,144.5265,144.3181,144.4181,63500.0
2011-02-09 11:30:00,173.22,173.43,173.19,173.43,17600.0,144.4098,144.5849,144.3848,144.5849,17600.0
2011-02-09 11:35:00,173.42,173.44,173.32,173.35,35000.0,144.5765,144.5932,144.4932,144.5182,35000.0
2011-02-09 11:40:00,173.36,173.53,173.36,173.53,16700.0,144.5265,144.6682,144.5265,144.6682,16700.0
2011-02-09 11:45:00,173.53,173.57,173.49,173.51,13500.0,144.6682,144.7016,144.6349,144.6516,13500.0
2011-02-09 11:50:00,173.51,173.58,173.48,173.56,17800.0,144.6516,144.7099,144.6265,144.6932,17800.0
2011-02-09 11:55:00,173.53,173.53,173.32,173.32,14900.0,144.6682,144.6682,144.4932,144.4932,14900.0
2011-02-09 12:00:00,173.32,173.38,173.18,173.28,45500.0,144.4932,144.5432,144.3764,144.4598,45500.0
2011-02-09 12:05:00,173.29,173.45,173.24,173.44,47800.0,144.4681,144.6015,144.4265,144.5932,47800.0
2011-02-09 12:10:00,173.44,173.48,173.41,173.41,12500.0,144.5932,144.6265,144.5682,144.5682,12500.0
2011-02-09 12:15:00,173.4,173.42,173.25,173.3,22000.0,144.5599,144.5765,144.4348,144.4765,22000.0
2011-02-09 12:20:00,173.31,173.36,173.22,173.33,27600.0,144.4848,144.5265,144.4098,144.5015,27600.0
2011-02-09 12:25:00,173.33,173.47,173.29,173.47,12200.0,144.5015,144.6182,144.4681,144.6182,12200.0
2011-02-09 12:30:00,173.46,173.53,173.41,173.51,32100.0,144.6099,144.6682,144.5682,144.6516,32100.0
2011-02-09 12:35:00,173.52,173.6,173.5,173.6,21200.0,144.6599,144.7266,144.6432,144.7266,21200.0
2011-02-09 12:40:00,173.59,173.6,173.48,173.56,29400.0,144.7183,144.7266,144.6265,144.6932,29400.0
2011-02-09 12:45:00,173.58,173.62,173.51,173.58,11700.0,144.7099,144.7433,144.6516,144.7099,11700.0
2011-02-09 12:50:00,173.57,173.59,173.55,173.57,9900.0,144.7016,144.7183,144.6849,144.7016,9900.0
2011-02-09 12:55:00,173.56,173.61,173.38,173.39,35000.0,144.6932,144.7349,144.5432,144.5515,35000.0
2011-02-09 13:00:00,173.4,173.63,173.4,173.61,37600.0,144.5599,144.7516,144.5599,144.7349,37600.0
2011-02-09 13:05:00,173.61,173.9,173.56,173.87,23600.0,144.7349,144.9767,144.6932,144.9517,23600.0
2011-02-09 13:10:00,173.88,173.89,173.79,173.81,17100.0,144.96,144.9684,144.885,144.9017,17100.0
2011-02-09 13:15:00,173.82,173.89,173.8,173.89,14400.0,144.91,144.9684,144.8933,144.9684,14400.0
2011-02-09 13:20:00,173.88,173.94,173.83,173.93,9400.0,144.96,145.01,144.9183,145.0017,9400.0
2011-02-09 13:25:00,173.94,173.97,173.86,173.9,25700.0,145.01,145.035,144.9433,144.9767,25700.0
2011-02-09 13:30:00,173.9,173.92,173.85,173.85,29800.0,144.9767,144.9934,144.935,144.935,29800.0
2011-02-09 13:35:00,173.85,173.87,173.84,173.85,27600.0,144.935,144.9517,144.9267,144.935,27600.0
2011-02-09 13:40:00,173.87,173.87,173.71,173.73,113700.0,144.9517,144.9517,144.8183,144.835,113700.0
2011-02-09 13:45:00,173.73,173.74,173.66,173.66,8500.0,144.835,144.8433,144.7766,144.7766,8500.0
2011-02-09 13:50:00,173.66,173.77,173.64,173.69,49900.0,144.7766,144.8683,144.7599,144.8016,49900.0
2011-02-09 13:55:00,173.71,173.71,173.63,173.63,13900.0,144.8183,144.8183,144.7516,144.7516,13900.0
2011-02-09 14:00:00,173.62,173.63,173.43,173.52,68000.0,144.7433,144.7516,144.5849,144.6599,68000.0
2011-02-09 14:05:00,173.5,173.51,173.37,173.37,49300.0,144.6432,144.6516,144.5348,144.5348,49300.0
2011-02-09 14:10:00,173.36,173.51,173.36,173.5,58100.0,144.5265,144.6516,144.5265,144.6432,58100.0
2011-02-09 14:15:00,173.49,173.5,173.4,173.43,20500.0,144.6349,144.6432,144.5599,144.5849,20500.0
2011-02-09 14:20:00,173.44,173.48,173.34,173.34,41400.0,144.5932,144.6265,144.5098,144.5098,41400.0
2011-02-09 14:25:00,173.31,173.4,173.17,173.35,36900.0,144.4848,144.5599,144.3681,144.5182,36900.0
2011-02-09 14:30:00,173.35,173.44,173.29,173.44,15900.0,144.5182,144.5932,144.4681,144.5932,15900.0
2011-02-09 14:35:00,173.42,173.43,173.11,173.11,28300.0,144.5765,144.5849,144.3181,144.3181,28300.0
2011-02-09 14:40:00,173.1,173.31,173.06,173.24,72900.0,144.3097,144.4848,144.2764,144.4265,72900.0
2011-02-09 14:45:00,173.23,173.24,173.07,173.12,25500.0,144.4181,144.4265,144.2847,144.3264,25500.0
2011-02-09 14:50:00,173.11,173.23,173.0,173.18,32300.0,144.3181,144.4181,144.2264,144.3764,32300.0
2011-02-09 14:55:00,173.18,173.25,173.13,173.14,14100.0,144.3764,144.4348,144.3348,144.3431,14100.0
2011-02-09 15:00:00,173.14,173.38,173.13,173.37,16300.0,144.3431,144.5432,144.3348,144.5348,16300.0
2011-02-09 15:05:00,173.35,173.39,173.24,173.24,41900.0,144.5182,144.5515,144.4265,144.4265,41900.0
2011-02-09 15:10:00,173.25,173.52,173.23,173.48,33600.0,144.4348,144.6599,144.4181,144.6265,33600.0
2011-02-09 15:15:00,173.5,173.52,173.39,173.44,18200.0,144.6432,144.6599,144.5515,144.5932,18200.0
2011-02-09 15:20:00,173.44,173.55,173.44,173.53,13300.0,144.5932,144.6849,144.5932,144.6682,13300.0
2011-02-09 15:25:00,173.49,173.54,173.46,173.49,11100.0,144.6349,144.6766,144.6099,144.6349,11100.0
2011-02-09 15:30:00,173.49,173.53,173.35,173.35,10800.0,144.6349,144.6682,144.5182,144.5182,10800.0
2011-02-09 15:35:00,173.36,173.5,173.36,173.45,7800.0,144.5265,144.6432,144.5265,144.6015,7800.0
2011-02-09 15:40:00,173.44,173.5,173.41,173.49,8100.0,144.5932,144.6432,144.5682,144.6349,8100.0
2011-02-09 15:45:00,173.48,173.48,173.26,173.29,99400.0,144.6265,144.6265,144.4431,144.4681,99400.0
2011-02-09 15:50:00,173.29,173.47,173.26,173.47,64800.0,144.4681,144.6182,144.4431,144.6182,64800.0
2011-02-09 15:55:00,173.48,173.54,173.42,173.53,181700.0,144.6265,144.6766,144.5765,144.6682,181700.0
2011-02-10 09:30:00,172.78,173.0,172.64,172.97,45500.0,144.043,144.2264,143.9263,144.2014,45500.0
2011-02-10 09:35:00,172.95,173.35,172.93,173.34,44000.0,144.1847,144.5182,144.168,144.5098,44000.0
2011-02-10 09:40:00,173.35,173.41,173.18,173.24,39400.0,144.5182,144.5682,144.3764,144.4265,39400.0
2011-02-10 09:45:00,173.24,173.24,172.77,172.88,115700.0,144.4265,144.4265,144.0346,144.1263,115700.0
2011-02-10 09:50:00,172.86,173.08,172.83,173.08,63500.0,144.1097,144.2931,144.0847,144.2931,63500.0
2011-02-10 09:55:00,173.08,173.16,173.01,173.16,47000.0,144.2931,144.3598,144.2347,144.3598,47000.0
2011-02-10 10:00:00,173.12,173.33,172.76,173.29,100500.0,144.3264,144.5015,144.0263,144.4681,100500.0
2011-02-10 10:05:00,173.25,173.58,173.24,173.47,64400.0,144.4348,144.7099,144.4265,144.6182,64400.0
2011-02-10 10:10:00,173.45,173.77,173.45,173.77,38500.0,144.6015,144.8683,144.6015,144.8683,38500.0
2011-02-10 10:15:00,173.77,174.03,173.77,173.94,74600.0,144.8683,145.0851,144.8683,145.01,74600.0
2011-02-10 10:20:00,173.93,173.99,173.79,173.82,41700.0,145.0017,145.0517,144.885,144.91,41700.0
2011-02-10 10:25:00,173.82,173.99,173.67,173.94,45300.0,144.91,145.0517,144.7849,145.01,45300.0
2011-02-10 10:30:00,173.96,173.98,173.77,173.86,12800.0,145.0267,145.0434,144.8683,144.9433,12800.0
2011-02-10 10:35:00,173.87,174.13,173.86,173.88,33500.0,144.9517,145.1684,144.9433,144.96,33500.0
2011-02-10 10:40:00,173.91,174.01,173.83,174.01,23600.0,144.985,145.0684,144.9183,145.0684,23600.0
2011-02-10 10:45:00,174.04,174.22,174.03,174.1,57800.0,145.0934,145.2435,145.0851,145.1434,57800.0
2011-02-10 10:50:00,174.09,174.09,173.87,173.89,32900.0,145.1351,145.1351,144.9517,144.9684,32900.0
2011-02-10 10:55:00,173.9,173.95,173.79,173.79,13300.0,144.9767,145.0184,144.885,144.885,13300.0
2011-02-10 11:00:00,173.77,173.93,173.75,173.93,10900.0,144.8683,145.0017,144.8516,145.0017,10900.0
2011-02-10 11:05:00,173.93,174.02,173.84,173.87,13900.0,145.0017,145.0767,144.9267,144.9517,13900.0
2011-02-10 11:10:00,173.85,173.93,173.81,173.92,13100.0,144.935,145.0017,144.9017,144.9934,13100.0
2011-02-10 11:15:00,173.91,174.13,173.83,173.86,20900.0,144.985,145.1684,144.9183,144.9433,20900.0
2011-02-10 11:20:00,173.88,174.11,173.88,174.1,25200.0,144.96,145.1518,144.96,145.1434,25200.0
2011-02-10 11:25:00,174.1,174.37,174.1,174.33,53000.0,145.1434,145.3685,145.1434,145.3352,53000.0
2011-02-10 11:30:00,174.37,174.46,174.32,174.33,33700.0,145.3685,145.4436,145.3268,145.3352,33700.0
2011-02-10 11:35:00,174.37,174.52,174.37,174.41,21800.0,145.3685,145.4936,145.3685,145.4019,21800.0
2011-02-10 11:40:00,174.39,174.45,174.27,174.29,10800.0,145.3852,145.4352,145.2852,145.3018,10800.0
2011-02-10 11:45:00,174.28,174.49,174.28,174.43,12700.0,145.2935,145.4686,145.2935,145.4185,12700.0
2011-02-10 11:50:00,174.46,174.55,174.46,174.51,12400.0,145.4436,145.5186,145.4436,145.4852,12400.0
2011-02-10 11:55:00,174.46,174.52,174.41,174.49,10200.0,145.4436,145.4936,145.4019,145.4686,10200.0
2011-02-10 12:00:00,174.47,174.52,174.37,174.41,13900.0,145.4519,145.4936,145.3685,145.4019,13900.0
2011-02-10 12:05:00,174.42,174.49,174.4,174.45,7600.0,145.4102,145.4686,145.3935,145.4352,7600.0
2011-02-10 12:10:00,174.44,174.45,174.37,174.39,8200.0,145.4269,145.4352,145.3685,145.3852,8200.0
2011-02-10 12:15:00,174.38,174.39,174.25,174.25,4400.0,145.3769,145.3852,145.2685,145.2685,4400.0
2011-02-10 12:20:00,174.26,174.37,174.26,174.3,11300.0,145.2768,145.3685,145.2768,145.3102,11300.0
2011-02-10 12:25:00,174.31,174.43,174.31,174.4,12600.0,145.3185,145.4185,145.3185,145.3935,12600.0
2011-02-10 12:30:00,174.43,174.5,174.36,174.39,16000.0,145.4185,145.4769,145.3602,145.3852,16000.0
2011-02-10 12:35:00,174.39,174.45,174.24,174.26,25700.0,145.3852,145.4352,145.2601,145.2768,25700.0
2011-02-10 12:40:00,174.27,174.35,174.26,174.27,35500.0,145.2852,145.3518,145.2768,145.2852,35500.0
2011-02-10 12:45:00,174.28,174.38,174.25,174.28,32000.0,145.2935,145.3769,145.2685,145.2935,32000.0
2011-02-10 12:50:00,174.28,174.34,174.26,174.29,7800.0,145.2935,145.3435,145.2768,145.3018,7800.0
2011-02-10 12:55:00,174.31,174.31,174.12,174.12,17300.0,145.3185,145.3185,145.1601,145.1601,17300.0
2011-02-10 13:00:00,174.16,174.17,174.01,174.07,52700.0,145.1934,145.2018,145.0684,145.1184,52700.0
2011-02-10 13:05:00,174.05,174.07,173.97,173.97,16600.0,145.1017,145.1184,145.035,145.035,16600.0
2011-02-10 13:10:00,173.97,174.07,173.97,174.06,11800.0,145.035,145.1184,145.035,145.1101,11800.0
2011-02-10 13:15:00,174.07,174.24,174.02,174.17,24100.0,145.1184,145.2601,145.0767,145.2018,24100.0
2011-02-10 13:20:00,174.18,174.22,174.18,174.2,12500.0,145.2101,145.2435,145.2101,145.2268,12500.0
2011-02-10 13:25:00,174.19,174.19,173.92,173.93,15300.0,145.2185,145.2185,144.9934,145.0017,15300.0
2011-02-10 13:30:00,173.94,174.06,173.89,173.9,23600.0,145.01,145.1101,144.9684,144.9767,23600.0
2011-02-10 13:35:00,173.9,174.0,173.88,173.98,19800.0,144.9767,145.0601,144.96,145.0434,19800.0
2011-02-10 13:40:00,173.97,174.05,173.93,174.03,16000.0,145.035,145.1017,145.0017,145.0851,16000.0
2011-02-10 13:45:00,174.02,174.16,174.01,174.07,28600.0,145.0767,145.1934,145.0684,145.1184,28600.0
2011-02-10 13:50:00,174.05,174.19,174.03,174.14,14600.0,145.1017,145.2185,145.0851,145.1768,14600.0
2011-02-10 13:55:00,174.18,174.18,174.08,174.1,9400.0,145.2101,145.2101,145.1268,145.1434,9400.0
2011-02-10 14:00:00,174.1,174.25,174.04,174.22,25900.0,145.1434,145.2685,145.0934,145.2435,25900.0
2011-02-10 14:05:00,174.23,174.32,174.19,174.28,15800.0,145.2518,145.3268,145.2185,145.2935,15800.0
2011-02-10 14:10:00,174.26,174.35,174.25,174.29,11400.0,145.2768,145.3518,145.2685,145.3018,11400.0
2011-02-10 14:15:00,174.3,174.33,174.21,174.21,11100.0,145.3102,145.3352,145.2351,145.2351,11100.0
2011-02-10 14:20:00,174.21,174.39,174.21,174.37,15100.0,145.2351,145.3852,145.2351,145.3685,15100.0
2011-02-10 14:25:00,174.37,174.41,174.31,174.35,17700.0,145.3685,145.4019,145.3185,145.3518,17700.0
2011-02-10 14:30:00,174.35,174.45,174.34,174.43,24700.0,145.3518,145.4352,145.3435,145.4185,24700.0
2011-02-10 14:35:00,174.43,174.48,174.35,174.4,30600.0,145.4185,145.4602,145.3518,145.3935,30600.0
2011-02-10 14:40:00,174.43,174.45,174.37,174.4,14100.0,145.4185,145.4352,145.3685,145.3935,14100.0
2011-02-10 14:45:00,174.39,174.42,174.37,174.37,9200.0,145.3852,145.4102,145.3685,145.3685,9200.0
2011-02-10 14:50:00,174.39,174.39,174.17,174.17,12400.0,145.3852,145.3852,145.2018,145.2018,12400.0
2011-02-10 14:55:00,174.17,174.21,174.13,174.13,12100.0,145.2018,145.2351,145.1684,145.1684,12100.0
2011-02-10 15:00:00,174.14,174.24,174.1,174.22,14500.0,145.1768,145.2601,145.1434,145.2435,14500.0
2011-02-10 15:05:00,174.21,174.23,174.11,174.12,12800.0,145.2351,145.2518,145.1518,145.1601,12800.0
2011-02-10 15:10:00,174.11,174.19,174.07,174.15,19200.0,145.1518,145.2185,145.1184,145.1851,19200.0
2011-02-10 15:15:00,174.18,174.27,174.16,174.18,32200.0,145.2101,145.2852,145.1934,145.2101,32200.0
2011-02-10 15:20:00,174.17,174.25,174.12,174.2,11400.0,145.2018,145.2685,145.1601,145.2268,11400.0
2011-02-10 15:25:00,174.2,174.35,174.2,174.31,20100.0,145.2268,145.3518,145.2268,145.3185,20100.0
2011-02-10 15:30:00,174.32,174.37,174.28,174.33,24400.0,145.3268,145.3685,145.2935,145.3352,24400.0
2011-02-10 15:35:00,174.32,174.43,174.28,174.34,26700.0,145.3268,145.4185,145.2935,145.3435,26700.0
2011-02-10 15:40:00,174.33,174.39,174.26,174.38,28300.0,145.3352,145.3852,145.2768,145.3769,28300.0
2011-02-10 15:45:00,174.38,174.56,174.36,174.5,78100.0,145.3769,145.5269,145.3602,145.4769,78100.0
2011-02-10 15:50:00,174.51,174.53,174.03,174.09,70500.0,145.4852,145.5019,145.0851,145.1351,70500.0
2011-02-10 15:55:00,174.09,174.45,174.06,174.45,182500.0,145.1351,145.4352,145.1101,145.4352,182500.0
2011-02-11 09:30:00,173.91,174.09,173.84,174.03,53000.0,144.985,145.1351,144.9267,145.0851,53000.0
2011-02-11 09:35:00,174.02,174.38,174.02,174.14,44900.0,145.0767,145.3769,145.0767,145.1768,44900.0
2011-02-11 09:40:00,174.13,174.32,173.97,174.02,45000.0,145.1684,145.3268,145.035,145.0767,45000.0
2011-02-11 09:45:00,174.03,174.3,173.92,174.3,58500.0,145.0851,145.3102,144.9934,145.3102,58500.0
2011-02-11 09:50:00,174.27,174.54,174.26,174.42,19500.0,145.2852,145.5102,145.2768,145.4102,19500.0
2011-02-11 09:55:00,174.39,174.51,174.29,174.49,29800.0,145.3852,145.4852,145.3018,145.4686,29800.0
2011-02-11 10:00:00,174.51,174.72,174.47,174.7,56200.0,145.4852,145.6603,145.4519,145.6436,56200.0
2011-02-11 10:05:00,174.7,174.75,174.64,174.69,24400.0,145.6436,145.6853,145.5936,145.6353,24400.0
2011-02-11 10:10:00,174.64,174.7,174.47,174.48,82100.0,145.5936,145.6436,145.4519,145.4602,82100.0
2011-02-11 10:15:00,174.48,174.74,174.48,174.68,30400.0,145.4602,145.677,145.4602,145.627,30400.0
2011-02-11 10:20:00,174.6,174.73,174.55,174.64,37100.0,145.5603,145.6686,145.5186,145.5936,37100.0
2011-02-11 10:25:00,174.62,174.8,174.57,174.76,27900.0,145.5769,145.727,145.5353,145.6937,27900.0
2011-02-11 10:30:00,174.72,174.8,174.68,174.71,22400.0,145.6603,145.727,145.627,145.652,22400.0
2011-02-11 10:35:00,174.71,174.88,174.71,174.88,21200.0,145.652,145.7937,145.652,145.7937,21200.0
2011-02-11 10:40:00,174.86,174.89,174.79,174.8,8800.0,145.777,145.802,145.7187,145.727,8800.0
2011-02-11 10:45:00,174.79,175.06,174.77,175.06,30700.0,145.7187,145.9438,145.702,145.9438,30700.0
2011-02-11 10:50:00,175.07,175.23,175.02,175.2,35500.0,145.9521,146.0855,145.9104,146.0605,35500.0
2011-02-11 10:55:00,175.21,175.3,175.15,175.27,30700.0,146.0688,146.1438,146.0188,146.1188,30700.0
2011-02-11 11:00:00,175.29,175.61,175.24,175.41,77300.0,146.1355,146.4023,146.0938,146.2355,77300.0
2011-02-11 11:05:00,175.42,175.44,175.26,175.39,78800.0,146.2439,146.2606,146.1105,146.2189,78800.0
2011-02-11 11:10:00,175.39,175.43,175.27,175.27,32500.0,146.2189,146.2522,146.1188,146.1188,32500.0
2011-02-11 11:15:00,175.28,175.35,175.2,175.35,37100.0,146.1272,146.1855,146.0605,146.1855,37100.0
2011-02-11 11:20:00,175.34,175.66,175.3,175.65,49700.0,146.1772,146.444,146.1438,146.4356,49700.0
2011-02-11 11:25:00,175.62,175.68,175.45,175.54,27600.0,146.4106,146.4606,146.2689,146.3439,27600.0
2011-02-11 11:30:00,175.54,175.62,175.45,175.45,16400.0,146.3439,146.4106,146.2689,146.2689,16400.0
2011-02-11 11:35:00,175.45,175.46,175.3,175.33,29200.0,146.2689,146.2772,146.1438,146.1689,29200.0
2011-02-11 11:40:00,175.36,175.51,175.36,175.5,18400.0,146.1939,146.3189,146.1939,146.3106,18400.0
2011-02-11 11:45:00,175.55,175.58,175.45,175.51,16800.0,146.3523,146.3773,146.2689,146.3189,16800.0
2011-02-11 11:50:00,175.52,175.71,175.51,175.53,24300.0,146.3273,146.4856,146.3189,146.3356,24300.0
2011-02-11 11:55:00,175.54,175.66,175.54,175.62,19200.0,146.3439,146.444,146.3439,146.4106,19200.0
2011-02-11 12:00:00,175.6,175.66,175.53,175.53,17200.0,146.3939,146.444,146.3356,146.3356,17200.0
2011-02-11 12:05:00,175.59,175.69,175.58,175.63,62600.0,146.3856,146.469,146.3773,146.419,62600.0
2011-02-11 12:10:00,175.62,175.62,175.32,175.35,74300.0,146.4106,146.4106,146.1605,146.1855,74300.0
2011-02-11 12:15:00,175.34,175.4,175.21,175.27,22900.0,146.1772,146.2272,146.0688,146.1188,22900.0
2011-02-11 12:20:00,175.26,175.3,175.19,175.22,19500.0,146.1105,146.1438,146.0521,146.0771,19500.0
2011-02-11 12:25:00,175.23,175.35,175.21,175.26,19300.0,146.0855,146.1855,146.0688,146.1105,19300.0
2011-02-11 12:30:00,175.24,175.35,175.24,175.29,15200.0,146.0938,146.1855,146.0938,146.1355,15200.0
2011-02-11 12:35:00,175.3,175.31,175.24,175.26,11300.0,146.1438,146.1522,146.0938,146.1105,11300.0
2011-02-11 12:40:00,175.29,175.43,175.29,175.39,11600.0,146.1355,146.2522,146.1355,146.2189,11600.0
2011-02-11 12:45:00,175.41,175.42,175.28,175.34,35300.0,146.2355,146.2439,146.1272,146.1772,35300.0
2011-02-11 12:50:00,175.37,175.46,175.35,175.4,11600.0,146.2022,146.2772,146.1855,146.2272,11600.0
2011-02-11 12:55:00,175.43,175.46,175.39,175.46,13000.0,146.2522,146.2772,146.2189,146.2772,13000.0
2011-02-11 13:00:00,175.44,175.46,175.41,175.45,7200.0,146.2606,146.2772,146.2355,146.2689,7200.0
2011-02-11 13:05:00,175.46,175.63,175.45,175.61,47700.0,146.2772,146.419,146.2689,146.4023,47700.0
2011-02-11 13:10:00,175.61,175.69,175.56,175.66,22100.0,146.4023,146.469,146.3606,146.444,22100.0
2011-02-11 13:15:00,175.66,175.77,175.63,175.66,25700.0,146.444,146.5357,146.419,146.444,25700.0
2011-02-11 13:20:00,175.67,175.73,175.56,175.64,55800.0,146.4523,146.5023,146.3606,146.4273,55800.0
2011-02-11 13:25:00,175.65,175.68,175.6,175.63,13800.0,146.4356,146.4606,146.3939,146.419,13800.0
2011-02-11 13:30:00,175.64,175.72,175.61,175.68,19600.0,146.4273,146.494,146.4023,146.4606,19600.0
2011-02-11 13:35:00,175.67,175.71,175.62,175.67,15300.0,146.4523,146.4856,146.4106,146.4523,15300.0
2011-02-11 13:40:00,175.67,175.7,175.64,175.64,2400.0,146.4523,146.4773,146.4273,146.4273,2400.0
2011-02-11 13:45:00,175.66,175.72,175.62,175.68,64400.0,146.444,146.494,146.4106,146.4606,64400.0
2011-02-11 13:50:00,175.69,175.72,175.66,175.72,3700.0,146.469,146.494,146.444,146.494,3700.0
2011-02-11 13:55:00,175.7,175.76,175.7,175.74,6700.0,146.4773,146.5273,146.4773,146.5107,6700.0
2011-02-11 14:00:00,175.71,175.85,175.68,175.84,66300.0,146.4856,146.6024,146.4606,146.594,66300.0
2011-02-11 14:05:00,175.85,175.91,175.81,175.87,17100.0,146.6024,146.6524,146.569,146.619,17100.0
2011-02-11 14:10:00,175.86,175.88,175.82,175.86,9600.0,146.6107,146.6274,146.5774,146.6107,9600.0
2011-02-11 14:15:00,175.85,175.89,175.85,175.87,11300.0,146.6024,146.6357,146.6024,146.619,11300.0
2011-02-11 14:20:00,175.87,175.98,175.87,175.96,16800.0,146.619,146.7107,146.619,146.6941,16800.0
2011-02-11 14:25:00,175.96,175.98,175.93,175.96,10900.0,146.6941,146.7107,146.6691,146.6941,10900.0
2011-02-11 14:30:00,175.97,176.08,175.96,176.07,25400.0,146.7024,146.7941,146.6941,146.7858,25400.0
2011-02-11 14:35:00,176.04,176.17,176.0,176.17,53100.0,146.7608,146.8691,146.7274,146.8691,53100.0
2011-02-11 14:40:00,176.16,176.21,176.12,176.17,34100.0,146.8608,146.9025,146.8275,146.8691,34100.0
2011-02-11 14:45:00,176.17,176.17,176.1,176.13,8200.0,146.8691,146.8691,146.8108,146.8358,8200.0
2011-02-11 14:50:00,176.14,176.18,176.12,176.15,12700.0,146.8441,146.8775,146.8275,146.8525,12700.0
2011-02-11 14:55:00,176.12,176.14,176.05,176.06,17900.0,146.8275,146.8441,146.7691,146.7774,17900.0
2011-02-11 15:00:00,176.06,176.2,176.06,176.1,143000.0,146.7774,146.8942,146.7774,146.8108,143000.0
2011-02-11 15:05:00,176.1,176.21,176.08,176.17,28200.0,146.8108,146.9025,146.7941,146.8691,28200.0
2011-02-11 15:10:00,176.18,176.22,176.14,176.21,85200.0,146.8775,146.9108,146.8441,146.9025,85200.0
2011-02-11 15:15:00,176.21,176.24,176.16,176.19,32400.0,146.9025,146.9275,146.8608,146.8858,32400.0
2011-02-11 15:20:00,176.19,176.26,176.17,176.24,14300.0,146.8858,146.9442,146.8691,146.9275,14300.0
2011-02-11 15:25:00,176.23,176.23,176.16,176.17,39000.0,146.9192,146.9192,146.8608,146.8691,39000.0
2011-02-11 15:30:00,176.16,176.2,176.11,176.11,24300.0,146.8608,146.8942,146.8191,146.8191,24300.0
2011-02-11 15:35:00,176.12,176.12,176.05,176.07,53100.0,146.8275,146.8275,146.7691,146.7858,53100.0
2011-02-11 15:40:00,176.07,176.13,176.04,176.1,51200.0,146.7858,146.8358,146.7608,146.8108,51200.0
2011-02-11 15:45:00,176.08,176.09,175.95,176.01,60800.0,146.7941,146.8024,146.6857,146.7358,60800.0
2011-02-11 15:50:00,175.97,176.06,175.94,175.99,38700.0,146.7024,146.7774,146.6774,146.7191,38700.0
2011-02-11 15:55:00,175.99,176.21,175.95,176.21,176800.0,146.7191,146.9025,146.6857,146.9025,176800.0
2011-02-14 09:30:00,176.31,176.45,176.23,176.45,62400.0,146.9859,147.1026,146.9192,147.1026,62400.0
2011-02-14 09:35:00,176.44,176.67,176.3,176.4,170300.0,147.0942,147.286,146.9775,147.0609,170300.0
2011-02-14 09:40:00,176.42,176.47,176.17,176.31,79700.0,147.0776,147.1192,146.8691,146.9859,79700.0
2011-02-14 09:45:00,176.31,176.59,176.3,176.54,53700.0,146.9859,147.2193,146.9775,147.1776,53700.0
2011-02-14 09:50:00,176.54,176.62,176.39,176.48,37800.0,147.1776,147.2443,147.0526,147.1276,37800.0
2011-02-14 09:55:00,176.49,176.62,176.39,176.41,38000.0,147.1359,147.2443,147.0526,147.0692,38000.0
2011-02-14 10:00:00,176.45,176.63,176.45,176.52,48900.0,147.1026,147.2526,147.1026,147.1609,48900.0
2011-02-14 10:05:00,176.51,176.58,176.37,176.43,51100.0,147.1526,147.2109,147.0359,147.0859,51100.0
2011-02-14 10:10:00,176.44,176.51,176.33,176.43,72700.0,147.0942,147.1526,147.0025,147.0859,72700.0
2011-02-14 10:15:00,176.44,176.65,176.33,176.63,38100.0,147.0942,147.2693,147.0025,147.2526,38100.0
2011-02-14 10:20:00,176.64,176.71,176.57,176.59,38300.0,147.261,147.3193,147.2026,147.2193,38300.0
2011-02-14 10:25:00,176.61,176.61,176.52,176.54,28900.0,147.236,147.236,147.1609,147.1776,28900.0
2011-02-14 10:30:00,176.53,176.71,176.53,176.63,30700.0,147.1693,147.3193,147.1693,147.2526,30700.0
2011-02-14 10:35:00,176.64,176.68,176.54,176.6,26300.0,147.261,147.2943,147.1776,147.2276,26300.0
2011-02-14 10:40:00,176.59,176.61,176.21,176.28,56800.0,147.2193,147.236,146.9025,146.9608,56800.0
2011-02-14 10:45:00,176.28,176.29,176.09,176.17,64200.0,146.9608,146.9692,146.8024,146.8691,64200.0
2011-02-14 10:50:00,176.23,176.26,176.16,176.22,17600.0,146.9192,146.9442,146.8608,146.9108,17600.0
2011-02-14 10:55:00,176.19,176.3,176.1,176.29,22800.0,146.8858,146.9775,146.8108,146.9692,22800.0
2011-02-14 11:00:00,176.3,176.36,176.23,176.35,44700.0,146.9775,147.0275,146.9192,147.0192,44700.0
2011-02-14 11:05:00,176.37,176.54,176.33,176.46,87200.0,147.0359,147.1776,147.0025,147.1109,87200.0
2011-02-14 11:10:00,176.48,176.54,176.42,176.51,16600.0,147.1276,147.1776,147.0776,147.1526,16600.0
2011-02-14 11:15:00,176.48,176.62,176.45,176.61,13400.0,147.1276,147.2443,147.1026,147.236,13400.0
2011-02-14 11:20:00,176.65,176.67,176.59,176.66,15500.0,147.2693,147.286,147.2193,147.2776,15500.0
2011-02-14 11:25:00,176.66,176.67,176.57,176.63,18700.0,147.2776,147.286,147.2026,147.2526,18700.0
2011-02-14 11:30:00,176.62,176.65,176.52,176.64,20000.0,147.2443,147.2693,147.1609,147.261,20000.0
2011-02-14 11:35:00,176.62,176.68,176.59,176.65,7000.0,147.2443,147.2943,147.2193,147.2693,7000.0
2011-02-14 11:40:00,176.68,176.73,176.57,176.66,17800.0,147.2943,147.336,147.2026,147.2776,17800.0
2011-02-14 11:45:00,176.64,176.71,176.58,176.6,14900.0,147.261,147.3193,147.2109,147.2276,14900.0
2011-02-14 11:50:00,176.62,176.65,176.58,176.63,6100.0,147.2443,147.2693,147.2109,147.2526,6100.0
2011-02-14 11:55:00,176.65,176.78,176.64,176.78,29200.0,147.2693,147.3777,147.261,147.3777,29200.0
2011-02-14 12:00:00,176.77,176.77,176.7,176.72,9200.0,147.3693,147.3693,147.311,147.3277,9200.0
2011-02-14 12:05:00,176.71,176.73,176.65,176.7,13900.0,147.3193,147.336,147.2693,147.311,13900.0
2011-02-14 12:10:00,176.71,176.74,176.67,176.7,7900.0,147.3193,147.3443,147.286,147.311,7900.0
2011-02-14 12:15:00,176.71,176.78,176.68,176.75,7800.0,147.3193,147.3777,147.2943,147.3527,7800.0
2011-02-14 12:20:00,176.77,176.93,176.76,176.84,15100.0,147.3693,147.5027,147.361,147.4277,15100.0
2011-02-14 12:25:00,176.84,176.87,176.79,176.82,3900.0,147.4277,147.4527,147.386,147.411,3900.0
2011-02-14 12:30:00,176.83,176.83,176.77,176.78,8200.0,147.4194,147.4194,147.3693,147.3777,8200.0
2011-02-14 12:35:00,176.78,176.81,176.72,176.73,6600.0,147.3777,147.4027,147.3277,147.336,6600.0
2011-02-14 12:40:00,176.73,176.81,176.71,176.78,12600.0,147.336,147.4027,147.3193,147.3777,12600.0
2011-02-14 12:45:00,176.77,176.79,176.61,176.62,19300.0,147.3693,147.386,147.236,147.2443,19300.0
2011-02-14 12:50:00,176.63,176.68,176.62,176.68,4100.0,147.2526,147.2943,147.2443,147.2943,4100.0
2011-02-14 12:55:00,176.67,176.73,176.67,176.7,10300.0,147.286,147.336,147.286,147.311,10300.0
2011-02-14 13:00:00,176.7,176.76,176.65,176.65,8900.0,147.311,147.361,147.2693,147.2693,8900.0
2011-02-14 13:05:00,176.64,176.66,176.58,176.6,11000.0,147.261,147.2776,147.2109,147.2276,11000.0
2011-02-14 13:10:00,176.61,176.75,176.61,176.7,16200.0,147.236,147.3527,147.236,147.311,16200.0
2011-02-14 13:15:00,176.7,176.74,176.7,176.74,4100.0,147.311,147.3443,147.311,147.3443,4100.0
2011-02-14 13:20:00,176.76,176.8,176.76,176.77,6300.0,147.361,147.3944,147.361,147.3693,6300.0
2011-02-14 13:25:00,176.79,176.79,176.63,176.64,5900.0,147.386,147.386,147.2526,147.261,5900.0
2011-02-14 13:30:00,176.63,176.73,176.63,176.73,5200.0,147.2526,147.336,147.2526,147.336,5200.0
2011-02-14 13:35:00,176.75,176.77,176.74,176.75,4200.0,147.3527,147.3693,147.3443,147.3527,4200.0
2011-02-14 13:40:00,176.74,176.75,176.64,176.68,7200.0,147.3443,147.3527,147.261,147.2943,7200.0
2011-02-14 13:45:00,176.65,176.68,176.62,176.67,2100.0,147.2693,147.2943,147.2443,147.286,2100.0
2011-02-14 13:50:00,176.69,176.74,176.67,176.7,3400.0,147.3027,147.3443,147.286,147.311,3400.0
2011-02-14 13:55:00,176.7,176.72,176.66,176.66,6800.0,147.311,147.3277,147.2776,147.2776,6800.0
2011-02-14 14:00:00,176.66,176.73,176.63,176.69,9300.0,147.2776,147.336,147.2526,147.3027,9300.0
2011-02-14 14:05:00,176.69,176.75,176.68,176.74,2100.0,147.3027,147.3527,147.2943,147.3443,2100.0
2011-02-14 14:10:00,176.73,176.76,176.65,176.65,17000.0,147.336,147.361,147.2693,147.2693,17000.0
2011-02-14 14:15:00,176.66,176.68,176.63,176.65,3900.0,147.2776,147.2943,147.2526,147.2693,3900.0
2011-02-14 14:20:00,176.69,176.72,176.65,176.69,9100.0,147.3027,147.3277,147.2693,147.3027,9100.0
2011-02-14 14:25:00,176.7,176.71,176.65,176.71,5700.0,147.311,147.3193,147.2693,147.3193,5700.0
2011-02-14 14:30:00,176.72,176.75,176.66,176.67,3200.0,147.3277,147.3527,147.2776,147.286,3200.0
2011-02-14 14:35:00,176.63,176.69,176.61,176.66,8500.0,147.2526,147.3027,147.236,147.2776,8500.0
2011-02-14 14:40:00,176.69,176.79,176.69,176.76,6200.0,147.3027,147.386,147.3027,147.361,6200.0
2011-02-14 14:45:00,176.77,176.86,176.77,176.84,45000.0,147.3693,147.4444,147.3693,147.4277,45000.0
2011-02-14 14:50:00,176.83,176.88,176.81,176.83,10900.0,147.4194,147.4611,147.4027,147.4194,10900.0
2011-02-14 14:55:00,176.84,176.85,176.8,176.82,7800.0,147.4277,147.436,147.3944,147.411,7800.0
2011-02-14 15:00:00,176.82,176.91,176.82,176.89,12900.0,147.411,147.4861,147.411,147.4694,12900.0
2011-02-14 15:05:00,176.89,176.9,176.72,176.73,16100.0,147.4694,147.4777,147.3277,147.336,16100.0
2011-02-14 15:10:00,176.74,176.8,176.73,176.76,15900.0,147.3443,147.3944,147.336,147.361,15900.0
2011-02-14 15:15:00,176.75,176.87,176.75,176.84,15100.0,147.3527,147.4527,147.3527,147.4277,15100.0
2011-02-14 15:20:00,176.86,176.94,176.82,176.94,16000.0,147.4444,147.5111,147.411,147.5111,16000.0
2011-02-14 15:25:00,176.93,176.95,176.78,176.78,22100.0,147.5027,147.5194,147.3777,147.3777,22100.0
2011-02-14 15:30:00,176.78,176.89,176.77,176.87,83900.0,147.3777,147.4694,147.3693,147.4527,83900.0
2011-02-14 15:35:00,176.87,176.89,176.78,176.79,14300.0,147.4527,147.4694,147.3777,147.386,14300.0
2011-02-14 15:40:00,176.78,176.99,176.78,176.97,26500.0,147.3777,147.5528,147.3777,147.5361,26500.0
2011-02-14 15:45:00,176.99,177.05,176.96,177.0,69100.0,147.5528,147.6028,147.5277,147.5611,69100.0
2011-02-14 15:50:00,177.01,177.08,176.99,177.03,176800.0,147.5694,147.6278,147.5528,147.5861,176800.0
2011-02-14 15:55:00,177.02,177.02,176.91,176.91,55300.0,147.5778,147.5778,147.4861,147.4861,55300.0
2011-02-15 09:30:00,176.45,176.65,176.39,176.44,91100.0,147.1026,147.2693,147.0526,147.0942,91100.0
2011-02-15 09:35:00,176.45,176.53,176.2,176.24,48100.0,147.1026,147.1693,146.8942,146.9275,48100.0
2011-02-15 09:40:00,176.23,176.58,176.23,176.52,43400.0,146.9192,147.2109,146.9192,147.1609,43400.0
2011-02-15 09:45:00,176.52,176.75,176.52,176.67,63300.0,147.1609,147.3527,147.1609,147.286,63300.0
2011-02-15 09:50:00,176.68,176.68,176.47,176.52,88200.0,147.2943,147.2943,147.1192,147.1609,88200.0
2011-02-15 09:55:00,176.51,176.69,176.51,176.62,31100.0,147.1526,147.3027,147.1526,147.2443,31100.0
2011-02-15 10:00:00,176.62,176.7,176.42,176.42,49900.0,147.2443,147.311,147.0776,147.0776,49900.0
2011-02-15 10:05:00,176.41,176.46,176.23,176.25,64300.0,147.0692,147.1109,146.9192,146.9358,64300.0
2011-02-15 10:10:00,176.27,176.33,176.1,176.24,48300.0,146.9525,147.0025,146.8108,146.9275,48300.0
2011-02-15 10:15:00,176.24,176.32,176.14,176.24,48900.0,146.9275,146.9942,146.8441,146.9275,48900.0
2011-02-15 10:20:00,176.25,176.34,176.19,176.2,39800.0,146.9358,147.0109,146.8858,146.8942,39800.0
2011-02-15 10:25:00,176.2,176.23,175.98,176.01,35800.0,146.8942,146.9192,146.7107,146.7358,35800.0
2011-02-15 10:30:00,175.97,176.06,175.93,176.04,75300.0,146.7024,146.7774,146.6691,146.7608,75300.0
2011-02-15 10:35:00,176.06,176.2,176.04,176.2,18900.0,146.7774,146.8942,146.7608,146.8942,18900.0
2011-02-15 10:40:00,176.22,176.25,176.15,176.2,24500.0,146.9108,146.9358,146.8525,146.8942,24500.0
2011-02-15 10:45:00,176.24,176.29,176.2,176.21,23000.0,146.9275,146.9692,146.8942,146.9025,23000.0
2011-02-15 10:50:00,176.21,176.42,176.16,176.4,33900.0,146.9025,147.0776,146.8608,147.0609,33900.0
2011-02-15 10:55:00,176.43,176.46,176.28,176.32,43800.0,147.0859,147.1109,146.9608,146.9942,43800.0
2011-02-15 11:00:00,176.32,176.45,176.32,176.37,15900.0,146.9942,147.1026,146.9942,147.0359,15900.0
2011-02-15 11:05:00,176.39,176.53,176.39,176.5,57700.0,147.0526,147.1693,147.0526,147.1443,57700.0
2011-02-15 11:10:00,176.49,176.62,176.45,176.51,22300.0,147.1359,147.2443,147.1026,147.1526,22300.0
2011-02-15 11:15:00,176.53,176.56,176.48,176.49,14400.0,147.1693,147.1943,147.1276,147.1359,14400.0
2011-02-15 11:20:00,176.51,176.58,176.5,176.57,11700.0,147.1526,147.2109,147.1443,147.2026,11700.0
2011-02-15 11:25:00,176.6,176.63,176.56,176.59,7000.0,147.2276,147.2526,147.1943,147.2193,7000.0
2011-02-15 11:30:00,176.61,176.68,176.57,176.59,27400.0,147.236,147.2943,147.2026,147.2193,27400.0
2011-02-15 11:35:00,176.58,176.64,176.53,176.57,8400.0,147.2109,147.261,147.1693,147.2026,8400.0
2011-02-15 11:40:00,176.57,176.57,176.48,176.48,10500.0,147.2026,147.2026,147.1276,147.1276,10500.0
2011-02-15 11:45:00,176.46,176.47,176.27,176.33,28500.0,147.1109,147.1192,146.9525,147.0025,28500.0
2011-02-15 11:50:00,176.36,176.45,176.35,176.39,15900.0,147.0275,147.1026,147.0192,147.0526,15900.0
2011-02-15 11:55:00,176.41,176.43,176.28,176.29,17400.0,147.0692,147.0859,146.9608,146.9692,17400.0
2011-02-15 12:00:00,176.32,176.37,176.24,176.35,16500.0,146.9942,147.0359,146.9275,147.0192,16500.0
2011-02-15 12:05:00,176.36,176.39,176.3,176.35,9900.0,147.0275,147.0526,146.9775,147.0192,9900.0
2011-02-15 12:10:00,176.38,176.46,176.36,176.44,13300.0,147.0442,147.1109,147.0275,147.0942,13300.0
2011-02-15 12:15:00,176.46,176.52,176.42,176.48,14000.0,147.1109,147.1609,147.0776,147.1276,14000.0
2011-02-15 12:20:00,176.51,176.55,176.47,176.55,5000.0,147.1526,147.1859,147.1192,147.1859,5000.0
2011-02-15 12:25:00,176.54,176.66,176.54,176.63,14300.0,147.1776,147.2776,147.1776,147.2526,14300.0
2011-02-15 12:30:00,176.64,176.66,176.63,176.64,1200.0,147.261,147.2776,147.2526,147.261,1200.0
2011-02-15 12:35:00,176.66,176.72,176.66,176.7,11500.0,147.2776,147.3277,147.2776,147.311,11500.0
2011-02-15 12:40:00,176.68,176.72,176.66,176.66,10800.0,147.2943,147.3277,147.2776,147.2776,10800.0
2011-02-15 12:45:00,176.67,176.67,176.61,176.65,5700.0,147.286,147.286,147.236,147.2693,5700.0
2011-02-15 12:50:00,176.64,176.64,176.56,176.61,10900.0,147.261,147.261,147.1943,147.236,10900.0
2011-02-15 12:55:00,176.6,176.65,176.59,176.61,3500.0,147.2276,147.2693,147.2193,147.236,3500.0
2011-02-15 13:00:00,176.55,176.56,176.49,176.51,11900.0,147.1859,147.1943,147.1359,147.1526,11900.0
2011-02-15 13:05:00,176.51,176.53,176.5,176.53,500.0,147.1526,147.1693,147.1443,147.1693,500.0
2011-02-15 13:10:00,176.49,176.63,176.49,176.57,7600.0,147.1359,147.2526,147.1359,147.2026,7600.0
2011-02-15 13:15:00,176.55,176.56,176.4,176.4,137600.0,147.1859,147.1943,147.0609,147.0609,137600.0
2011-02-15 13:20:00,176.42,176.45,176.41,176.44,6500.0,147.0776,147.1026,147.0692,147.0942,6500.0
2011-02-15 13:25:00,176.45,176.52,176.43,176.51,20900.0,147.1026,147.1609,147.0859,147.1526,20900.0
2011-02-15 13:30:00,176.5,176.54,176.47,176.54,1900.0,147.1443,147.1776,147.1192,147.1776,1900.0
2011-02-15 13:35:00,176.53,176.55,176.52,176.52,18900.0,147.1693,147.1859,147.1609,147.1609,18900.0
2011-02-15 13:40:00,176.53,176.58,176.53,176.57,4600.0,147.1693,147.2109,147.1693,147.2026,4600.0
2011-02-15 13:45:00,176.59,176.64,176.57,176.61,9600.0,147.2193,147.261,147.2026,147.236,9600.0
2011-02-15 13:50:00,176.61,176.63,176.47,176.47,39700.0,147.236,147.2526,147.1192,147.1192,39700.0
2011-02-15 13:55:00,176.49,176.52,176.43,176.48,7000.0,147.1359,147.1609,147.0859,147.1276,7000.0
2011-02-15 14:00:00,176.47,176.49,176.3,176.31,19400.0,147.1192,147.1359,146.9775,146.9859,19400.0
2011-02-15 14:05:00,176.31,176.32,176.23,176.28,21300.0,146.9859,146.9942,146.9192,146.9608,21300.0
2011-02-15 14:10:00,176.28,176.29,176.16,176.17,13100.0,146.9608,146.9692,146.8608,146.8691,13100.0
2011-02-15 14:15:00,176.15,176.22,176.14,176.21,16000.0,146.8525,146.9108,146.8441,146.9025,16000.0
2011-02-15 14:20:00,176.21,176.22,176.11,176.12,14300.0,146.9025,146.9108,146.8191,146.8275,14300.0
2011-02-15 14:25:00,176.11,176.11,175.99,176.02,30400.0,146.8191,146.8191,146.7191,146.7441,30400.0
2011-02-15 14:30:00,176.01,176.09,175.97,176.06,20100.0,146.7358,146.8024,146.7024,146.7774,20100.0
2011-02-15 14:35:00,176.06,176.11,176.03,176.05,22200.0,146.7774,146.8191,146.7524,146.7691,22200.0
2011-02-15 14:40:00,176.04,176.22,176.02,176.16,18900.0,146.7608,146.9108,146.7441,146.8608,18900.0
2011-02-15 14:45:00,176.15,176.21,176.14,176.19,12400.0,146.8525,146.9025,146.8441,146.8858,12400.0
2011-02-15 14:50:00,176.18,176.26,176.16,176.25,13600.0,146.8775,146.9442,146.8608,146.9358,13600.0
2011-02-15 14:55:00,176.27,176.29,176.22,176.25,8500.0,146.9525,146.9692,146.9108,146.9358,8500.0
2011-02-15 15:00:00,176.22,176.38,176.2,176.38,14100.0,146.9108,147.0442,146.8942,147.0442,14100.0
2011-02-15 15:05:00,176.36,176.42,176.32,176.34,13300.0,147.0275,147.0776,146.9942,147.0109,13300.0
2011-02-15 15:10:00,176.34,176.37,176.31,176.37,13900.0,147.0109,147.0359,146.9859,147.0359,13900.0
2011-02-15 15:15:00,176.38,176.38,176.32,176.34,9200.0,147.0442,147.0442,146.9942,147.0109,9200.0
2011-02-15 15:20:00,176.35,176.35,176.25,176.26,21700.0,147.0192,147.0192,146.9358,146.9442,21700.0
2011-02-15 15:25:00,176.24,176.33,176.24,176.29,9500.0,146.9275,147.0025,146.9275,146.9692,9500.0
2011-02-15 15:30:00,176.28,176.37,176.19,176.19,24100.0,146.9608,147.0359,146.8858,146.8858,24100.0
2011-02-15 15:35:00,176.18,176.27,176.14,176.25,21400.0,146.8775,146.9525,146.8441,146.9358,21400.0
2011-02-15 15:40:00,176.24,176.24,176.12,176.21,18600.0,146.9275,146.9275,146.8275,146.9025,18600.0
2011-02-15 15:45:00,176.24,176.25,176.06,176.1,29200.0,146.9275,146.9358,146.7774,146.8108,29200.0
2011-02-15 15:50:00,176.11,176.11,176.03,176.03,17200.0,146.8191,146.8191,146.7524,146.7524,17200.0
2011-02-15 15:55:00,176.03,176.25,176.03,176.22,83300.0,146.7524,146.9358,146.7524,146.9108,83300.0
2011-02-16 09:30:00,176.87,177.29,176.87,177.29,46000.0,147.4527,147.8029,147.4527,147.8029,46000.0
2011-02-16 09:35:00,177.29,177.42,177.2,177.25,42600.0,147.8029,147.9112,147.7278,147.7695,42600.0
2011-02-16 09:40:00,177.26,177.36,177.19,177.34,15500.0,147.7779,147.8612,147.7195,147.8445,15500.0
2011-02-16 09:45:00,177.34,177.34,177.06,177.13,63400.0,147.8445,147.8445,147.6111,147.6695,63400.0
2011-02-16 09:50:00,177.12,177.19,177.0,177.19,56800.0,147.6611,147.7195,147.5611,147.7195,56800.0
2011-02-16 09:55:00,177.2,177.42,177.1,177.38,58400.0,147.7278,147.9112,147.6445,147.8779,58400.0
2011-02-16 10:00:00,177.42,177.46,177.16,177.23,49500.0,147.9112,147.9446,147.6945,147.7528,49500.0
2011-02-16 10:05:00,177.21,177.35,177.15,177.32,17800.0,147.7362,147.8529,147.6861,147.8279,17800.0
2011-02-16 10:10:00,177.35,177.61,177.35,177.54,42100.0,147.8529,148.0696,147.8529,148.0113,42100.0
2011-02-16 10:15:00,177.54,177.61,177.51,177.52,23200.0,148.0113,148.0696,147.9863,147.9946,23200.0
2011-02-16 10:20:00,177.51,177.63,177.51,177.6,12500.0,147.9863,148.0863,147.9863,148.0613,12500.0
2011-02-16 10:25:00,177.59,177.63,177.5,177.5,12100.0,148.053,148.0863,147.9779,147.9779,12100.0
2011-02-16 10:30:00,177.5,177.68,177.49,177.65,32300.0,147.9779,148.128,147.9696,148.103,32300.0
2011-02-16 10:35:00,177.67,177.87,177.67,177.84,42400.0,148.1197,148.2864,148.1197,148.2614,42400.0
2011-02-16 10:40:00,177.84,177.87,177.7,177.81,37900.0,148.2614,148.2864,148.1447,148.2364,37900.0
2011-02-16 10:45:00,177.84,177.87,177.78,177.84,17400.0,148.2614,148.2864,148.2114,148.2614,17400.0
2011-02-16 10:50:00,177.89,177.92,177.75,177.78,49300.0,148.3031,148.3281,148.1864,148.2114,49300.0
2011-02-16 10:55:00,177.8,177.91,177.78,177.88,28200.0,148.228,148.3197,148.2114,148.2947,28200.0
2011-02-16 11:00:00,177.89,177.91,177.73,177.74,39900.0,148.3031,148.3197,148.1697,148.178,39900.0
2011-02-16 11:05:00,177.77,177.82,177.68,177.68,41900.0,148.203,148.2447,148.128,148.128,41900.0
2011-02-16 11:10:00,177.68,177.73,177.66,177.71,27300.0,148.128,148.1697,148.1113,148.153,27300.0
2011-02-16 11:15:00,177.71,177.73,177.65,177.66,19600.0,148.153,148.1697,148.103,148.1113,19600.0
2011-02-16 11:20:00,177.67,177.74,177.66,177.69,111800.0,148.1197,148.178,148.1113,148.1363,111800.0
2011-02-16 11:25:00,177.69,177.69,177.53,177.57,93900.0,148.1363,148.1363,148.0029,148.0363,93900.0
2011-02-16 11:30:00,177.58,177.59,177.38,177.46,116800.0,148.0446,148.053,147.8779,147.9446,116800.0
2011-02-16 11:35:00,177.46,177.57,177.44,177.54,85200.0,147.9446,148.0363,147.9279,148.0113,85200.0
2011-02-16 11:40:00,177.53,177.59,177.44,177.58,68500.0,148.0029,148.053,147.9279,148.0446,68500.0
2011-02-16 11:45:00,177.57,177.7,177.57,177.61,20200.0,148.0363,148.1447,148.0363,148.0696,20200.0
2011-02-16 11:50:00,177.59,177.64,177.51,177.52,17600.0,148.053,148.0946,147.9863,147.9946,17600.0
2011-02-16 11:55:00,177.53,177.63,177.49,177.61,14600.0,148.0029,148.0863,147.9696,148.0696,14600.0
2011-02-16 12:00:00,177.62,177.67,177.4,177.4,55100.0,148.078,148.1197,147.8946,147.8946,55100.0
2011-02-16 12:05:00,177.38,177.38,176.91,176.94,90000.0,147.8779,147.8779,147.4861,147.5111,90000.0
2011-02-16 12:10:00,176.9,177.1,176.88,177.08,69300.0,147.4777,147.6445,147.4611,147.6278,69300.0
2011-02-16 12:15:00,177.07,177.13,176.96,177.02,55900.0,147.6195,147.6695,147.5277,147.5778,55900.0
2011-02-16 12:20:00,177.05,177.25,177.03,177.21,40200.0,147.6028,147.7695,147.5861,147.7362,40200.0
2011-02-16 12:25:00,177.21,177.34,177.18,177.3,18800.0,147.7362,147.8445,147.7112,147.8112,18800.0
2011-02-16 12:30:00,177.3,177.32,177.21,177.29,11800.0,147.8112,147.8279,147.7362,147.8029,11800.0
2011-02-16 12:35:00,177.27,177.34,177.23,177.34,4900.0,147.7862,147.8445,147.7528,147.8445,4900.0
2011-02-16 12:40:00,177.34,177.35,177.22,177.25,7600.0,147.8445,147.8529,147.7445,147.7695,7600.0
2011-02-16 12:45:00,177.25,177.36,177.24,177.34,20200.0,147.7695,147.8612,147.7612,147.8445,20200.0
2011-02-16 12:50:00,177.34,177.34,177.24,177.28,16100.0,147.8445,147.8445,147.7612,147.7945,16100.0
2011-02-16 12:55:00,177.31,177.38,177.3,177.36,11300.0,147.8195,147.8779,147.8112,147.8612,11300.0
2011-02-16 13:00:00,177.36,177.39,177.24,177.29,22200.0,147.8612,147.8862,147.7612,147.8029,22200.0
2011-02-16 13:05:00,177.28,177.46,177.26,177.41,39800.0,147.7945,147.9446,147.7779,147.9029,39800.0
2011-02-16 13:10:00,177.39,177.47,177.33,177.4,32900.0,147.8862,147.9529,147.8362,147.8946,32900.0
2011-02-16 13:15:00,177.41,177.44,177.31,177.38,17100.0,147.9029,147.9279,147.8195,147.8779,17100.0
2011-02-16 13:20:00,177.37,177.39,177.33,177.35,6900.0,147.8696,147.8862,147.8362,147.8529,6900.0
2011-02-16 13:25:00,177.34,177.34,177.25,177.28,36000.0,147.8445,147.8445,147.7695,147.7945,36000.0
2011-02-16 13:30:00,177.3,177.36,177.26,177.33,12600.0,147.8112,147.8612,147.7779,147.8362,12600.0
2011-02-16 13:35:00,177.3,177.37,177.27,177.34,30500.0,147.8112,147.8696,147.7862,147.8445,30500.0
2011-02-16 13:40:00,177.37,177.47,177.37,177.44,19600.0,147.8696,147.9529,147.8696,147.9279,19600.0
2011-02-16 13:45:00,177.46,177.51,177.42,177.48,25100.0,147.9446,147.9863,147.9112,147.9613,25100.0
2011-02-16 13:50:00,177.5,177.54,177.47,177.5,5700.0,147.9779,148.0113,147.9529,147.9779,5700.0
2011-02-16 13:55:00,177.5,177.57,177.49,177.53,14100.0,147.9779,148.0363,147.9696,148.0029,14100.0
2011-02-16 14:00:00,177.57,177.57,177.39,177.54,46700.0,148.0363,148.0363,147.8862,148.0113,46700.0
2011-02-16 14:05:00,177.54,177.57,177.37,177.37,20200.0,148.0113,148.0363,147.8696,147.8696,20200.0
2011-02-16 14:10:00,177.39,177.46,177.23,177.23,26100.0,147.8862,147.9446,147.7528,147.7528,26100.0
2011-02-16 14:15:00,177.25,177.33,177.24,177.24,10700.0,147.7695,147.8362,147.7612,147.7612,10700.0
2011-02-16 14:20:00,177.21,177.28,177.17,177.28,10200.0,147.7362,147.7945,147.7028,147.7945,10200.0
2011-02-16 14:25:00,177.26,177.27,177.15,177.16,6100.0,147.7779,147.7862,147.6861,147.6945,6100.0
2011-02-16 14:30:00,177.17,177.41,177.15,177.39,22000.0,147.7028,147.9029,147.6861,147.8862,22000.0
2011-02-16 14:35:00,177.44,177.6,177.43,177.59,45900.0,147.9279,148.0613,147.9196,148.053,45900.0
2011-02-16 14:40:00,177.56,177.56,177.48,177.55,13100.0,148.028,148.028,147.9613,148.0196,13100.0
2011-02-16 14:45:00,177.55,177.67,177.55,177.57,63800.0,148.0196,148.1197,148.0196,148.0363,63800.0
2011-02-16 14:50:00,177.58,177.63,177.58,177.6,11900.0,148.0446,148.0863,148.0446,148.0613,11900.0
2011-02-16 14:55:00,177.62,177.66,177.49,177.54,50400.0,148.078,148.1113,147.9696,148.0113,50400.0
2011-02-16 15:00:00,177.55,177.63,177.52,177.61,20800.0,148.0196,148.0863,147.9946,148.0696,20800.0
2011-02-16 15:05:00,177.63,177.78,177.62,177.78,66300.0,148.0863,148.2114,148.078,148.2114,66300.0
2011-02-16 15:10:00,177.76,177.76,177.7,177.72,5000.0,148.1947,148.1947,148.1447,148.1613,5000.0
2011-02-16 15:15:00,177.73,177.76,177.66,177.66,19400.0,148.1697,148.1947,148.1113,148.1113,19400.0
2011-02-16 15:20:00,177.66,177.7,177.65,177.66,14700.0,148.1113,148.1447,148.103,148.1113,14700.0
2011-02-16 15:25:00,177.67,177.71,177.56,177.59,17500.0,148.1197,148.153,148.028,148.053,17500.0
2011-02-16 15:30:00,177.6,177.68,177.6,177.65,9600.0,148.0613,148.128,148.0613,148.103,9600.0
2011-02-16 15:35:00,177.66,177.68,177.62,177.64,14000.0,148.1113,148.128,148.078,148.0946,14000.0
2011-02-16 15:40:00,177.65,177.66,177.59,177.65,10000.0,148.103,148.1113,148.053,148.103,10000.0
2011-02-16 15:45:00,177.66,177.67,177.55,177.6,39000.0,148.1113,148.1197,148.0196,148.0613,39000.0
2011-02-16 15:50:00,177.59,177.63,177.5,177.51,45300.0,148.053,148.0863,147.9779,147.9863,45300.0
2011-02-16 15:55:00,177.51,177.61,177.48,177.59,132100.0,147.9863,148.0696,147.9613,148.053,132100.0
2011-02-17 09:30:00,177.18,177.3,177.11,177.11,38700.0,147.7112,147.8112,147.6528,147.6528,38700.0
2011-02-17 09:35:00,177.13,177.34,176.98,177.34,33200.0,147.6695,147.8445,147.5444,147.8445,33200.0
2011-02-17 09:40:00,177.31,177.32,177.08,177.18,43600.0,147.8195,147.8279,147.6278,147.7112,43600.0
2011-02-17 09:45:00,177.2,177.45,177.17,177.42,28900.0,147.7278,147.9362,147.7028,147.9112,28900.0
2011-02-17 09:50:00,177.41,177.52,177.38,177.47,30900.0,147.9029,147.9946,147.8779,147.9529,30900.0
2011-02-17 09:55:00,177.45,177.53,177.43,177.51,7000.0,147.9362,148.0029,147.9196,147.9863,7000.0
2011-02-17 10:00:00,177.57,177.74,177.45,177.69,82300.0,148.0363,148.178,147.9362,148.1363,82300.0
2011-02-17 10:05:00,177.68,177.69,177.36,177.43,46000.0,148.128,148.1363,147.8612,147.9196,46000.0
2011-02-17 10:10:00,177.44,177.51,177.38,177.47,57200.0,147.9279,147.9863,147.8779,147.9529,57200.0
2011-02-17 10:15:00,177.46,177.52,177.38,177.5,34600.0,147.9446,147.9946,147.8779,147.9779,34600.0
2011-02-17 10:20:00,177.5,177.81,177.5,177.74,29400.0,147.9779,148.2364,147.9779,148.178,29400.0
2011-02-17 10:25:00,177.73,177.82,177.68,177.77,30600.0,148.1697,148.2447,148.128,148.203,30600.0
2011-02-17 10:30:00,177.77,177.84,177.63,177.75,25600.0,148.203,148.2614,148.0863,148.1864,25600.0
2011-02-17 10:35:00,177.76,177.84,177.66,177.68,19100.0,148.1947,148.2614,148.1113,148.128,19100.0
2011-02-17 10:40:00,177.66,177.75,177.62,177.75,20600.0,148.1113,148.1864,148.078,148.1864,20600.0
2011-02-17 10:45:00,177.75,177.85,177.74,177.75,12600.0,148.1864,148.2697,148.178,148.1864,12600.0
2011-02-17 10:50:00,177.74,177.8,177.66,177.79,14800.0,148.178,148.228,148.1113,148.2197,14800.0
2011-02-17 10:55:00,177.78,177.84,177.59,177.65,15800.0,148.2114,148.2614,148.053,148.103,15800.0
2011-02-17 11:00:00,177.67,177.79,177.63,177.73,29900.0,148.1197,148.2197,148.0863,148.1697,29900.0
2011-02-17 11:05:00,177.72,177.79,177.7,177.73,6800.0,148.1613,148.2197,148.1447,148.1697,6800.0
2011-02-17 11:10:00,177.73,177.97,177.69,177.96,61100.0,148.1697,148.3698,148.1363,148.3614,61100.0
2011-02-17 11:15:00,177.94,178.03,177.89,178.02,35100.0,148.3448,148.4198,148.3031,148.4114,35100.0
2011-02-17 11:20:00,178.04,178.15,177.99,178.11,40000.0,148.4281,148.5198,148.3864,148.4865,40000.0
2011-02-17 11:25:00,178.11,178.21,178.07,178.19,23300.0,148.4865,148.5698,148.4531,148.5532,23300.0
2011-02-17 11:30:00,178.21,178.3,178.17,178.27,33400.0,148.5698,148.6449,148.5365,148.6199,33400.0
2011-02-17 11:35:00,178.29,178.29,178.2,178.22,18300.0,148.6365,148.6365,148.5615,148.5782,18300.0
2011-02-17 11:40:00,178.22,178.24,178.17,178.18,10300.0,148.5782,148.5949,148.5365,148.5448,10300.0
2011-02-17 11:45:00,178.19,178.27,178.17,178.2,11300.0,148.5532,148.6199,148.5365,148.5615,11300.0
2011-02-17 11:50:00,178.2,178.35,178.2,178.33,27400.0,148.5615,148.6866,148.5615,148.6699,27400.0
2011-02-17 11:55:00,178.32,178.34,178.22,178.22,6300.0,148.6616,148.6782,148.5782,148.5782,6300.0
2011-02-17 12:00:00,178.25,178.25,178.13,178.14,11500.0,148.6032,148.6032,148.5032,148.5115,11500.0
2011-02-17 12:05:00,178.12,178.19,178.09,178.13,17200.0,148.4948,148.5532,148.4698,148.5032,17200.0
2011-02-17 12:10:00,178.11,178.11,178.01,178.06,12300.0,148.4865,148.4865,148.4031,148.4448,12300.0
2011-02-17 12:15:00,178.1,178.11,178.04,178.06,7100.0,148.4781,148.4865,148.4281,148.4448,7100.0
2011-02-17 12:20:00,178.06,178.11,178.05,178.07,4600.0,148.4448,148.4865,148.4365,148.4531,4600.0
2011-02-17 12:25:00,178.06,178.16,178.02,178.16,12000.0,148.4448,148.5282,148.4114,148.5282,12000.0
2011-02-17 12:30:00,178.14,178.27,178.14,178.22,31400.0,148.5115,148.6199,148.5115,148.5782,31400.0
2011-02-17 12:35:00,178.22,178.32,178.22,178.32,10700.0,148.5782,148.6616,148.5782,148.6616,10700.0
2011-02-17 12:40:00,178.34,178.34,178.28,178.28,7200.0,148.6782,148.6782,148.6282,148.6282,7200.0
2011-02-17 12:45:00,178.29,178.33,178.27,178.28,8700.0,148.6365,148.6699,148.6199,148.6282,8700.0
2011-02-17 12:50:00,178.28,178.28,178.2,178.21,8800.0,148.6282,148.6282,148.5615,148.5698,8800.0
2011-02-17 12:55:00,178.21,178.27,178.16,178.16,16300.0,148.5698,148.6199,148.5282,148.5282,16300.0
2011-02-17 13:00:00,178.18,178.3,178.17,178.24,18700.0,148.5448,148.6449,148.5365,148.5949,18700.0
2011-02-17 13:05:00,178.26,178.41,178.26,178.36,31400.0,148.6115,148.7366,148.6115,148.6949,31400.0
2011-02-17 13:10:00,178.36,178.37,178.31,178.34,29500.0,148.6949,148.7032,148.6532,148.6782,29500.0
2011-02-17 13:15:00,178.34,178.41,178.29,178.29,21500.0,148.6782,148.7366,148.6365,148.6365,21500.0
2011-02-17 13:20:00,178.3,178.36,178.28,178.33,18600.0,148.6449,148.6949,148.6282,148.6699,18600.0
2011-02-17 13:25:00,178.32,178.39,178.32,178.35,9400.0,148.6616,148.7199,148.6616,148.6866,9400.0
2011-02-17 13:30:00,178.36,178.43,178.34,178.35,12800.0,148.6949,148.7533,148.6782,148.6866,12800.0
2011-02-17 13:35:00,178.34,178.36,178.33,178.34,3500.0,148.6782,148.6949,148.6699,148.6782,3500.0
2011-02-17 13:40:00,178.34,178.41,178.32,178.39,11400.0,148.6782,148.7366,148.6616,148.7199,11400.0
2011-02-17 13:45:00,178.38,178.38,178.32,178.33,16800.0,148.7116,148.7116,148.6616,148.6699,16800.0
2011-02-17 13:50:00,178.35,178.36,178.32,178.34,2800.0,148.6866,148.6949,148.6616,148.6782,2800.0
2011-02-17 13:55:00,178.36,178.36,178.3,178.35,5500.0,148.6949,148.6949,148.6449,148.6866,5500.0
2011-02-17 14:00:00,178.34,178.41,178.33,178.38,31900.0,148.6782,148.7366,148.6699,148.7116,31900.0
2011-02-17 14:05:00,178.39,178.4,178.35,178.39,14000.0,148.7199,148.7282,148.6866,148.7199,14000.0
2011-02-17 14:10:00,178.38,178.4,178.37,178.39,9600.0,148.7116,148.7282,148.7032,148.7199,9600.0
2011-02-17 14:15:00,178.4,178.5,178.39,178.43,46500.0,148.7282,148.8116,148.7199,148.7533,46500.0
2011-02-17 14:20:00,178.43,178.43,178.32,178.33,23200.0,148.7533,148.7533,148.6616,148.6699,23200.0
2011-02-17 14:25:00,178.33,178.37,178.24,178.26,18900.0,148.6699,148.7032,148.5949,148.6115,18900.0
2011-02-17 14:30:00,178.27,178.29,178.21,178.26,16100.0,148.6199,148.6365,148.5698,148.6115,16100.0
2011-02-17 14:35:00,178.29,178.3,178.25,178.27,9200.0,148.6365,148.6449,148.6032,148.6199,9200.0
2011-02-17 14:40:00,178.31,178.31,178.25,178.26,5300.0,148.6532,148.6532,148.6032,148.6115,5300.0
2011-02-17 14:45:00,178.27,178.27,178.19,178.21,11900.0,148.6199,148.6199,148.5532,148.5698,11900.0
2011-02-17 14:50:00,178.24,178.27,178.21,178.25,8200.0,148.5949,148.6199,148.5698,148.6032,8200.0
2011-02-17 14:55:00,178.25,178.32,178.25,178.3,14200.0,148.6032,148.6616,148.6032,148.6449,14200.0
2011-02-17 15:00:00,178.32,178.35,178.27,178.35,15300.0,148.6616,148.6866,148.6199,148.6866,15300.0
2011-02-17 15:05:00,178.35,178.36,178.33,178.34,3100.0,148.6866,148.6949,148.6699,148.6782,3100.0
2011-02-17 15:10:00,178.34,178.39,178.33,178.37,11400.0,148.6782,148.7199,148.6699,148.7032,11400.0
2011-02-17 15:15:00,178.37,178.5,178.37,178.43,41800.0,148.7032,148.8116,148.7032,148.7533,41800.0
2011-02-17 15:20:00,178.43,178.55,178.43,178.55,20900.0,148.7533,148.8533,148.7533,148.8533,20900.0
2011-02-17 15:25:00,178.55,178.59,178.52,178.54,21400.0,148.8533,148.8866,148.8283,148.845,21400.0
2011-02-17 15:30:00,178.54,178.54,178.46,178.48,28500.0,148.845,148.845,148.7783,148.7949,28500.0
2011-02-17 15:35:00,178.46,178.51,178.45,178.51,10400.0,148.7783,148.8199,148.7699,148.8199,10400.0
2011-02-17 15:40:00,178.49,178.58,178.48,178.57,9400.0,148.8033,148.8783,148.7949,148.87,9400.0
2011-02-17 15:45:00,178.59,178.61,178.42,178.43,37800.0,148.8866,148.9033,148.7449,148.7533,37800.0
2011-02-17 15:50:00,178.43,178.43,178.36,178.42,25800.0,148.7533,148.7533,148.6949,148.7449,25800.0
2011-02-17 15:55:00,178.41,178.44,178.27,178.28,78700.0,148.7366,148.7616,148.6199,148.6282,78700.0
2011-02-18 09:30:00,178.64,178.76,178.38,178.38,33600.0,148.9283,149.0284,148.7116,148.7116,33600.0
2011-02-18 09:35:00,178.39,178.41,178.18,178.29,34200.0,148.7199,148.7366,148.5448,148.6365,34200.0
2011-02-18 09:40:00,178.29,178.35,178.15,178.2,52300.0,148.6365,148.6866,148.5198,148.5615,52300.0
2011-02-18 09:45:00,178.21,178.21,178.02,178.16,47200.0,148.5698,148.5698,148.4114,148.5282,47200.0
2011-02-18 09:50:00,178.2,178.25,178.05,178.09,22500.0,148.5615,148.6032,148.4365,148.4698,22500.0
2011-02-18 09:55:00,178.12,178.14,177.98,178.08,24300.0,148.4948,148.5115,148.3781,148.4615,24300.0
2011-02-18 10:00:00,178.09,178.24,178.09,178.21,80100.0,148.4698,148.5949,148.4698,148.5698,80100.0
2011-02-18 10:05:00,178.22,178.26,178.14,178.18,18200.0,148.5782,148.6115,148.5115,148.5448,18200.0
2011-02-18 10:10:00,178.2,178.23,178.05,178.08,35100.0,148.5615,148.5865,148.4365,148.4615,35100.0
2011-02-18 10:15:00,178.1,178.17,178.07,178.17,7000.0,148.4781,148.5365,148.4531,148.5365,7000.0
2011-02-18 10:20:00,178.19,178.28,178.14,178.26,16000.0,148.5532,148.6282,148.5115,148.6115,16000.0
2011-02-18 10:25:00,178.25,178.31,178.2,178.25,29900.0,148.6032,148.6532,148.5615,148.6032,29900.0
2011-02-18 10:30:00,178.25,178.31,178.25,178.29,8400.0,148.6032,148.6532,148.6032,148.6365,8400.0
2011-02-18 10:35:00,178.27,178.3,178.22,178.26,13100.0,148.6199,148.6449,148.5782,148.6115,13100.0
2011-02-18 10:40:00,178.28,178.38,178.28,178.33,17300.0,148.6282,148.7116,148.6282,148.6699,17300.0
2011-02-18 10:45:00,178.37,178.37,178.29,178.32,10400.0,148.7032,148.7032,148.6365,148.6616,10400.0
2011-02-18 10:50:00,178.29,178.39,178.29,178.39,9700.0,148.6365,148.7199,148.6365,148.7199,9700.0
2011-02-18 10:55:00,178.4,178.42,178.23,178.23,13300.0,148.7282,148.7449,148.5865,148.5865,13300.0
2011-02-18 11:00:00,178.22,178.3,178.21,178.25,14000.0,148.5782,148.6449,148.5698,148.6032,14000.0
2011-02-18 11:05:00,178.28,178.36,178.21,178.33,14000.0,148.6282,148.6949,148.5698,148.6699,14000.0
2011-02-18 11:10:00,178.34,178.36,178.26,178.35,11600.0,148.6782,148.6949,148.6115,148.6866,11600.0
2011-02-18 11:15:00,178.35,178.46,178.32,178.44,15200.0,148.6866,148.7783,148.6616,148.7616,15200.0
2011-02-18 11:20:00,178.44,178.55,178.43,178.46,26900.0,148.7616,148.8533,148.7533,148.7783,26900.0
2011-02-18 11:25:00,178.46,178.53,178.43,178.52,71700.0,148.7783,148.8366,148.7533,148.8283,71700.0
2011-02-18 11:30:00,178.53,178.64,178.53,178.59,22100.0,148.8366,148.9283,148.8366,148.8866,22100.0
2011-02-18 11:35:00,178.61,178.64,178.6,178.63,8700.0,148.9033,148.9283,148.895,148.92,8700.0
2011-02-18 11:40:00,178.6,178.61,178.52,178.59,9800.0,148.895,148.9033,148.8283,148.8866,9800.0
2011-02-18 11:45:00,178.58,178.59,178.54,178.56,13500.0,148.8783,148.8866,148.845,148.8616,13500.0
2011-02-18 11:50:00,178.55,178.61,178.53,178.55,13300.0,148.8533,148.9033,148.8366,148.8533,13300.0
2011-02-18 11:55:00,178.56,178.6,178.55,178.59,9500.0,148.8616,148.895,148.8533,148.8866,9500.0
2011-02-18 12:00:00,178.59,178.74,178.53,178.68,50200.0,148.8866,149.0117,148.8366,148.9617,50200.0
2011-02-18 12:05:00,178.68,178.74,178.68,178.73,5400.0,148.9617,149.0117,148.9617,149.0034,5400.0
2011-02-18 12:10:00,178.75,178.81,178.74,178.76,21900.0,149.02,149.0701,149.0117,149.0284,21900.0
2011-02-18 12:15:00,178.75,178.76,178.71,178.76,16500.0,149.02,149.0284,148.9867,149.0284,16500.0
2011-02-18 12:20:00,178.73,178.82,178.72,178.79,17000.0,149.0034,149.0784,148.995,149.0534,17000.0
2011-02-18 12:25:00,178.78,178.81,178.72,178.74,13300.0,149.045,149.0701,148.995,149.0117,13300.0
2011-02-18 12:30:00,178.73,178.76,178.72,178.75,11400.0,149.0034,149.0284,148.995,149.02,11400.0
2011-02-18 12:35:00,178.77,178.77,178.7,178.7,3700.0,149.0367,149.0367,148.9783,148.9783,3700.0
2011-02-18 12:40:00,178.69,178.7,178.65,178.69,16500.0,148.97,148.9783,148.9367,148.97,16500.0
2011-02-18 12:45:00,178.68,178.7,178.65,178.7,3800.0,148.9617,148.9783,148.9367,148.9783,3800.0
2011-02-18 12:50:00,178.68,178.77,178.68,178.76,3800.0,148.9617,149.0367,148.9617,149.0284,3800.0
2011-02-18 12:55:00,178.76,178.76,178.68,178.7,11900.0,149.0284,149.0284,148.9617,148.9783,11900.0
2011-02-18 13:00:00,178.69,178.7,178.64,178.67,10700.0,148.97,148.9783,148.9283,148.9533,10700.0
2011-02-18 13:05:00,178.65,178.69,178.64,178.65,13800.0,148.9367,148.97,148.9283,148.9367,13800.0
2011-02-18 13:10:00,178.67,178.71,178.66,178.68,6600.0,148.9533,148.9867,148.945,148.9617,6600.0
2011-02-18 13:15:00,178.66,178.67,178.53,178.56,15300.0,148.945,148.9533,148.8366,148.8616,15300.0
2011-02-18 13:20:00,178.56,178.56,178.47,178.52,11500.0,148.8616,148.8616,148.7866,148.8283,11500.0
2011-02-18 13:25:00,178.53,178.55,178.46,178.46,9900.0,148.8366,148.8533,148.7783,148.7783,9900.0
2011-02-18 13:30:00,178.45,178.46,178.3,178.31,20700.0,148.7699,148.7783,148.6449,148.6532,20700.0
2011-02-18 13:35:00,178.31,178.33,178.28,178.3,10600.0,148.6532,148.6699,148.6282,148.6449,10600.0
2011-02-18 13:40:00,178.29,178.3,178.19,178.21,18600.0,148.6365,148.6449,148.5532,148.5698,18600.0
2011-02-18 13:45:00,178.2,178.23,178.08,178.11,14700.0,148.5615,148.5865,148.4615,148.4865,14700.0
2011-02-18 13:50:00,178.11,178.27,178.11,178.27,9700.0,148.4865,148.6199,148.4865,148.6199,9700.0
2011-02-18 13:55:00,178.28,178.42,178.24,178.41,11700.0,148.6282,148.7449,148.5949,148.7366,11700.0
2011-02-18 14:00:00,178.42,178.42,178.29,178.32,9100.0,148.7449,148.7449,148.6365,148.6616,9100.0
2011-02-18 14:05:00,178.3,178.38,178.28,178.28,14700.0,148.6449,148.7116,148.6282,148.6282,14700.0
2011-02-18 14:10:00,178.29,178.34,178.29,178.33,2100.0,148.6365,148.6782,148.6365,148.6699,2100.0
2011-02-18 14:15:00,178.32,178.32,178.09,178.1,20000.0,148.6616,148.6616,148.4698,148.4781,20000.0
2011-02-18 14:20:00,178.1,178.13,177.87,177.87,33100.0,148.4781,148.5032,148.2864,148.2864,33100.0
2011-02-18 14:25:00,177.85,177.89,177.8,177.85,13300.0,148.2697,148.3031,148.228,148.2697,13300.0
2011-02-18 14:30:00,177.85,177.92,177.79,177.91,18900.0,148.2697,148.3281,148.2197,148.3197,18900.0
2011-02-18 14:35:00,177.91,177.95,177.89,177.9,8900.0,148.3197,148.3531,148.3031,148.3114,8900.0
2011-02-18 14:40:00,177.9,177.95,177.89,177.95,52700.0,148.3114,148.3531,148.3031,148.3531,52700.0
2011-02-18 14:45:00,177.96,178.16,177.96,178.16,15500.0,148.3614,148.5282,148.3614,148.5282,15500.0
2011-02-18 14:50:00,178.15,178.21,178.14,178.17,19900.0,148.5198,148.5698,148.5115,148.5365,19900.0
2011-02-18 14:55:00,178.16,178.18,178.06,178.17,13300.0,148.5282,148.5448,148.4448,148.5365,13300.0
2011-02-18 15:00:00,178.18,178.18,178.12,178.12,8000.0,148.5448,148.5448,148.4948,148.4948,8000.0
2011-02-18 15:05:00,178.13,178.19,178.11,178.14,6800.0,148.5032,148.5532,148.4865,148.5115,6800.0
2011-02-18 15:10:00,178.14,178.14,178.02,178.08,15900.0,148.5115,148.5115,148.4114,148.4615,15900.0
2011-02-18 15:15:00,178.08,178.12,178.05,178.1,3100.0,148.4615,148.4948,148.4365,148.4781,3100.0
2011-02-18 15:20:00,178.09,178.26,178.08,178.26,24500.0,148.4698,148.6115,148.4615,148.6115,24500.0
2011-02-18 15:25:00,178.26,178.26,178.11,178.11,7400.0,148.6115,148.6115,148.4865,148.4865,7400.0
2011-02-18 15:30:00,178.13,178.16,178.05,178.08,16300.0,148.5032,148.5282,148.4365,148.4615,16300.0
2011-02-18 15:35:00,178.09,178.16,178.06,178.08,45000.0,148.4698,148.5282,148.4448,148.4615,45000.0
2011-02-18 15:40:00,178.08,178.19,178.08,178.19,21100.0,148.4615,148.5532,148.4615,148.5532,21100.0
2011-02-18 15:45:00,178.19,178.37,178.19,178.2,27100.0,148.5532,148.7032,148.5532,148.5615,27100.0
2011-02-18 15:50:00,178.21,178.33,178.2,178.3,41900.0,148.5698,148.6699,148.5615,148.6449,41900.0
2011-02-18 15:55:00,178.3,178.45,178.3,178.34,107200.0,148.6449,148.7699,148.6449,148.6782,107200.0
2011-02-22 09:30:00,176.81,176.91,176.07,176.09,117900.0,147.4027,147.4861,146.7858,146.8024,117900.0
2011-02-22 09:35:00,176.1,176.22,175.75,176.18,85000.0,146.8108,146.9108,146.519,146.8775,85000.0
2011-02-22 09:40:00,176.22,176.36,176.01,176.05,49100.0,146.9108,147.0275,146.7358,146.7691,49100.0
2011-02-22 09:45:00,176.03,176.56,176.0,176.56,138200.0,146.7524,147.1943,146.7274,147.1943,138200.0
2011-02-22 09:50:00,176.53,176.95,176.53,176.87,54800.0,147.1693,147.5194,147.1693,147.4527,54800.0
2011-02-22 09:55:00,176.9,177.2,176.9,177.2,47300.0,147.4777,147.7278,147.4777,147.7278,47300.0
2011-02-22 10:00:00,177.14,177.35,176.99,177.04,108900.0,147.6778,147.8529,147.5528,147.5944,108900.0
2011-02-22 10:05:00,177.03,177.19,176.85,177.17,56600.0,147.5861,147.7195,147.436,147.7028,56600.0
2011-02-22 10:10:00,177.2,177.36,177.18,177.21,38900.0,147.7278,147.8612,147.7112,147.7362,38900.0
2011-02-22 10:15:00,177.23,177.53,177.23,177.33,79500.0,147.7528,148.0029,147.7528,147.8362,79500.0
2011-02-22 10:20:00,177.33,177.38,177.08,177.13,55900.0,147.8362,147.8779,147.6278,147.6695,55900.0
2011-02-22 10:25:00,177.1,177.11,176.86,176.87,24900.0,147.6445,147.6528,147.4444,147.4527,24900.0
2011-02-22 10:30:00,176.83,176.83,176.63,176.82,41700.0,147.4194,147.4194,147.2526,147.411,41700.0
2011-02-22 10:35:00,176.81,177.0,176.81,176.98,25400.0,147.4027,147.5611,147.4027,147.5444,25400.0
2011-02-22 10:40:00,176.96,177.28,176.9,177.27,18500.0,147.5277,147.7945,147.4777,147.7862,18500.0
2011-02-22 10:45:00,177.25,177.42,177.2,177.23,21500.0,147.7695,147.9112,147.7278,147.7528,21500.0
2011-02-22 10:50:00,177.22,177.46,177.2,177.3,34500.0,147.7445,147.9446,147.7278,147.8112,34500.0
2011-02-22 10:55:00,177.31,177.4,177.09,177.12,46700.0,147.8195,147.8946,147.6361,147.6611,46700.0
2011-02-22 11:00:00,177.13,177.14,176.88,177.0,41100.0,147.6695,147.6778,147.4611,147.5611,41100.0
2011-02-22 11:05:00,176.97,177.01,176.75,176.84,33700.0,147.5361,147.5694,147.3527,147.4277,33700.0
2011-02-22 11:10:00,176.85,176.87,176.57,176.59,58100.0,147.436,147.4527,147.2026,147.2193,58100.0
2011-02-22 11:15:00,176.59,176.59,176.16,176.2,107000.0,147.2193,147.2193,146.8608,146.8942,107000.0
2011-02-22 11:20:00,176.19,176.32,176.11,176.11,53100.0,146.8858,146.9942,146.8191,146.8191,53100.0
2011-02-22 11:25:00,176.1,176.28,176.09,176.26,53900.0,146.8108,146.9608,146.8024,146.9442,53900.0
2011-02-22 11:30:00,176.26,176.26,175.99,176.16,132200.0,146.9442,146.9442,146.7191,146.8608,132200.0
2011-02-22 11:35:00,176.15,176.24,176.03,176.12,46600.0,146.8525,146.9275,146.7524,146.8275,46600.0
2011-02-22 11:40:00,176.11,176.26,176.06,176.06,37300.0,146.8191,146.9442,146.7774,146.7774,37300.0
2011-02-22 11:45:00,176.05,176.05,175.86,175.9,63200.0,146.7691,146.7691,146.6107,146.644,63200.0
2011-02-22 11:50:00,175.9,175.92,175.74,175.8,78700.0,146.644,146.6607,146.5107,146.5607,78700.0
2011-02-22 11:55:00,175.81,175.95,175.81,175.85,48600.0,146.569,146.6857,146.569,146.6024,48600.0
2011-02-22 12:00:00,175.86,175.9,175.58,175.7,42800.0,146.6107,146.644,146.3773,146.4773,42800.0
2011-02-22 12:05:00,175.73,175.81,175.66,175.72,59700.0,146.5023,146.569,146.444,146.494,59700.0
2011-02-22 12:10:00,175.71,175.77,175.58,175.61,26100.0,146.4856,146.5357,146.3773,146.4023,26100.0
2011-02-22 12:15:00,175.62,175.75,175.54,175.74,25500.0,146.4106,146.519,146.3439,146.5107,25500.0
2011-02-22 12:20:00,175.72,175.86,175.7,175.73,25100.0,146.494,146.6107,146.4773,146.5023,25100.0
2011-02-22 12:25:00,175.72,175.75,175.65,175.72,14900.0,146.494,146.519,146.4356,146.494,14900.0
2011-02-22 12:30:00,175.73,175.75,175.64,175.69,9600.0,146.5023,146.519,146.4273,146.469,9600.0
2011-02-22 12:35:00,175.68,175.72,175.49,175.5,31600.0,146.4606,146.494,146.3022,146.3106,31600.0
2011-02-22 12:40:00,175.48,175.57,175.14,175.18,103900.0,146.2939,146.3689,146.0105,146.0438,103900.0
2011-02-22 12:45:00,175.18,175.23,174.96,174.96,70000.0,146.0438,146.0855,145.8604,145.8604,70000.0
2011-02-22 12:50:00,174.96,175.03,174.82,174.92,60200.0,145.8604,145.9187,145.7437,145.827,60200.0
2011-02-22 12:55:00,174.9,174.9,174.73,174.84,26300.0,145.8104,145.8104,145.6686,145.7603,26300.0
2011-02-22 13:00:00,174.85,174.88,174.74,174.81,47000.0,145.7687,145.7937,145.677,145.7353,47000.0
2011-02-22 13:05:00,174.82,175.06,174.8,175.03,25300.0,145.7437,145.9438,145.727,145.9187,25300.0
2011-02-22 13:10:00,175.0,175.03,174.8,174.88,49700.0,145.8937,145.9187,145.727,145.7937,49700.0
2011-02-22 13:15:00,174.88,174.99,174.87,174.89,24700.0,145.7937,145.8854,145.7854,145.802,24700.0
2011-02-22 13:20:00,174.88,174.88,174.5,174.53,48900.0,145.7937,145.7937,145.4769,145.5019,48900.0
2011-02-22 13:25:00,174.54,174.67,174.54,174.64,23600.0,145.5102,145.6186,145.5102,145.5936,23600.0
2011-02-22 13:30:00,174.64,174.69,174.59,174.59,24300.0,145.5936,145.6353,145.5519,145.5519,24300.0
2011-02-22 13:35:00,174.6,174.9,174.6,174.89,32300.0,145.5603,145.8104,145.5603,145.802,32300.0
2011-02-22 13:40:00,174.88,174.94,174.71,174.75,40300.0,145.7937,145.8437,145.652,145.6853,40300.0
2011-02-22 13:45:00,174.75,174.75,174.52,174.6,49100.0,145.6853,145.6853,145.4936,145.5603,49100.0
2011-02-22 13:50:00,174.62,174.78,174.56,174.78,25800.0,145.5769,145.7103,145.5269,145.7103,25800.0
2011-02-22 13:55:00,174.78,174.79,174.61,174.76,22700.0,145.7103,145.7187,145.5686,145.6937,22700.0
2011-02-22 14:00:00,174.75,174.9,174.75,174.79,34200.0,145.6853,145.8104,145.6853,145.7187,34200.0
2011-02-22 14:05:00,174.78,174.84,174.52,174.75,61400.0,145.7103,145.7603,145.4936,145.6853,61400.0
2011-02-22 14:10:00,174.76,174.76,174.63,174.64,13200.0,145.6937,145.6937,145.5853,145.5936,13200.0
2011-02-22 14:15:00,174.64,174.73,174.59,174.63,18300.0,145.5936,145.6686,145.5519,145.5853,18300.0
2011-02-22 14:20:00,174.64,174.66,174.52,174.57,56300.0,145.5936,145.6103,145.4936,145.5353,56300.0
2011-02-22 14:25:00,174.57,174.82,174.52,174.82,78600.0,145.5353,145.7437,145.4936,145.7437,78600.0
2011-02-22 14:30:00,174.81,175.06,174.76,175.02,45100.0,145.7353,145.9438,145.6937,145.9104,45100.0
2011-02-22 14:35:00,175.01,175.07,174.88,174.88,24600.0,145.9021,145.9521,145.7937,145.7937,24600.0
2011-02-22 14:40:00,174.88,174.88,174.75,174.79,35200.0,145.7937,145.7937,145.6853,145.7187,35200.0
2011-02-22 14:45:00,174.84,175.07,174.83,175.01,16700.0,145.7603,145.9521,145.752,145.9021,16700.0
2011-02-22 14:50:00,175.01,175.12,174.82,174.84,39000.0,145.9021,145.9938,145.7437,145.7603,39000.0
2011-02-22 14:55:00,174.83,174.95,174.68,174.74,31300.0,145.752,145.8521,145.627,145.677,31300.0
2011-02-22 15:00:00,174.74,174.87,174.69,174.75,22000.0,145.677,145.7854,145.6353,145.6853,22000.0
2011-02-22 15:05:00,174.75,174.75,174.52,174.58,61600.0,145.6853,145.6853,145.4936,145.5436,61600.0
2011-02-22 15:10:00,174.57,174.67,174.49,174.63,21500.0,145.5353,145.6186,145.4686,145.5853,21500.0
2011-02-22 15:15:00,174.64,174.64,174.35,174.35,27300.0,145.5936,145.5936,145.3518,145.3518,27300.0
2011-02-22 15:20:00,174.33,174.4,174.21,174.28,29300.0,145.3352,145.3935,145.2351,145.2935,29300.0
2011-02-22 15:25:00,174.3,174.3,174.13,174.23,40800.0,145.3102,145.3102,145.1684,145.2518,40800.0
2011-02-22 15:30:00,174.22,174.33,174.22,174.3,29300.0,145.2435,145.3352,145.2435,145.3102,29300.0
2011-02-22 15:35:00,174.3,174.34,174.05,174.12,25900.0,145.3102,145.3435,145.1017,145.1601,25900.0
2011-02-22 15:40:00,174.11,174.31,174.07,174.12,57200.0,145.1518,145.3185,145.1184,145.1601,57200.0
2011-02-22 15:45:00,174.11,174.21,174.05,174.09,49500.0,145.1518,145.2351,145.1017,145.1351,49500.0
2011-02-22 15:50:00,174.08,174.23,174.07,174.22,66100.0,145.1268,145.2518,145.1184,145.2435,66100.0
2011-02-22 15:55:00,174.23,174.3,174.2,174.23,132800.0,145.2518,145.3102,145.2268,145.2518,132800.0
2011-02-23 09:30:00,174.27,174.3,173.87,174.28,111800.0,145.2852,145.3102,144.9517,145.2935,111800.0
2011-02-23 09:35:00,174.29,174.51,174.15,174.47,54600.0,145.3018,145.4852,145.1851,145.4519,54600.0
2011-02-23 09:40:00,174.46,174.83,174.46,174.72,41400.0,145.4436,145.752,145.4436,145.6603,41400.0
2011-02-23 09:45:00,174.73,174.73,173.96,174.04,85300.0,145.6686,145.6686,145.0267,145.0934,85300.0
2011-02-23 09:50:00,174.01,174.09,173.75,173.92,62000.0,145.0684,145.1351,144.8516,144.9934,62000.0
2011-02-23 09:55:00,173.95,174.04,173.68,173.81,40300.0,145.0184,145.0934,144.7933,144.9017,40300.0
2011-02-23 10:00:00,173.81,174.08,173.72,173.94,82600.0,144.9017,145.1268,144.8266,145.01,82600.0
2011-02-23 10:05:00,173.95,173.98,173.36,173.43,80500.0,145.0184,145.0434,144.5265,144.5849,80500.0
2011-02-23 10:10:00,173.43,173.43,173.22,173.41,69400.0,144.5849,144.5849,144.4098,144.5682,69400.0
2011-02-23 10:15:00,173.35,173.51,173.29,173.36,21000.0,144.5182,144.6516,144.4681,144.5265,21000.0
2011-02-23 10:20:00,173.33,173.72,173.25,173.69,38100.0,144.5015,144.8266,144.4348,144.8016,38100.0
2011-02-23 10:25:00,173.65,173.68,173.55,173.64,15300.0,144.7683,144.7933,144.6849,144.7599,15300.0
2011-02-23 10:30:00,173.64,173.78,173.45,173.46,29900.0,144.7599,144.8766,144.6015,144.6099,29900.0
2011-02-23 10:35:00,173.42,173.46,173.25,173.37,33900.0,144.5765,144.6099,144.4348,144.5348,33900.0
2011-02-23 10:40:00,173.3,173.3,172.93,172.96,54800.0,144.4765,144.4765,144.168,144.193,54800.0
2011-02-23 10:45:00,172.99,173.15,172.99,173.03,16700.0,144.218,144.3514,144.218,144.2514,16700.0
2011-02-23 10:50:00,173.04,173.4,173.02,173.31,40100.0,144.2597,144.5599,144.2431,144.4848,40100.0
2011-02-23 10:55:00,173.29,173.48,173.27,173.42,36700.0,144.4681,144.6265,144.4515,144.5765,36700.0
2011-02-23 11:00:00,173.4,173.43,173.23,173.26,19400.0,144.5599,144.5849,144.4181,144.4431,19400.0
2011-02-23 11:05:00,173.27,173.49,173.26,173.44,46300.0,144.4515,144.6349,144.4431,144.5932,46300.0
2011-02-23 11:10:00,173.46,173.47,173.14,173.19,24700.0,144.6099,144.6182,144.3431,144.3848,24700.0
2011-02-23 11:15:00,173.17,173.28,173.03,173.05,26400.0,144.3681,144.4598,144.2514,144.2681,26400.0
2011-02-23 11:20:00,173.03,173.08,172.94,173.06,68100.0,144.2514,144.2931,144.1764,144.2764,68100.0
2011-02-23 11:25:00,173.08,173.13,172.83,172.86,47300.0,144.2931,144.3348,144.0847,144.1097,47300.0
2011-02-23 11:30:00,172.86,172.86,172.46,172.64,103200.0,144.1097,144.1097,143.7762,143.9263,103200.0
2011-02-23 11:35:00,172.62,172.66,172.36,172.46,84800.0,143.9096,143.9429,143.6928,143.7762,84800.0
2011-02-23 11:40:00,172.45,172.45,172.21,172.29,91900.0,143.7679,143.7679,143.5678,143.6345,91900.0
2011-02-23 11:45:00,172.27,172.31,172.04,172.05,41300.0,143.6178,143.6511,143.426,143.4344,41300.0
2011-02-23 11:50:00,172.08,172.22,172.05,172.17,26500.0,143.4594,143.5761,143.4344,143.5344,26500.0
2011-02-23 11:55:00,172.14,172.15,171.84,171.88,47300.0,143.5094,143.5178,143.2593,143.2927,47300.0
2011-02-23 12:00:00,171.86,171.86,171.48,171.48,77000.0,143.276,143.276,142.9592,142.9592,77000.0
2011-02-23 12:05:00,171.48,171.53,171.01,171.05,60300.0,142.9592,143.0009,142.5674,142.6007,60300.0
2011-02-23 12:10:00,171.05,171.17,170.97,171.09,51800.0,142.6007,142.7007,142.534,142.6341,51800.0
2011-02-23 12:15:00,171.1,171.11,170.65,170.65,74500.0,142.6424,142.6507,142.2672,142.2672,74500.0
2011-02-23 12:20:00,170.62,170.85,170.57,170.83,71100.0,142.2422,142.434,142.2005,142.4173,71100.0
2011-02-23 12:25:00,170.8,171.11,170.77,171.09,59800.0,142.3923,142.6507,142.3673,142.6341,59800.0
2011-02-23 12:30:00,171.09,171.19,170.99,171.16,39500.0,142.6341,142.7174,142.5507,142.6924,39500.0
2011-02-23 12:35:00,171.16,171.2,171.08,171.13,70000.0,142.6924,142.7258,142.6257,142.6674,70000.0
2011-02-23 12:40:00,171.15,171.16,170.99,171.08,61700.0,142.6841,142.6924,142.5507,142.6257,61700.0
2011-02-23 12:45:00,171.06,171.06,170.79,170.81,96800.0,142.609,142.609,142.384,142.4006,96800.0
2011-02-23 12:50:00,170.81,170.83,170.72,170.75,30800.0,142.4006,142.4173,142.3256,142.3506,30800.0
2011-02-23 12:55:00,170.75,171.06,170.71,170.97,50200.0,142.3506,142.609,142.3173,142.534,50200.0
2011-02-23 13:00:00,170.96,171.02,170.88,170.96,40300.0,142.5257,142.5757,142.459,142.5257,40300.0
2011-02-23 13:05:00,170.96,171.02,170.76,170.82,32200.0,142.5257,142.5757,142.3589,142.409,32200.0
2011-02-23 13:10:00,170.82,170.85,170.71,170.71,24100.0,142.409,142.434,142.3173,142.3173,24100.0
2011-02-23 13:15:00,170.71,170.72,170.25,170.35,106600.0,142.3173,142.3256,141.9338,142.0171,106600.0
2011-02-23 13:20:00,170.34,170.8,170.27,170.78,85400.0,142.0088,142.3923,141.9504,142.3756,85400.0
2011-02-23 13:25:00,170.79,170.86,170.63,170.83,37800.0,142.384,142.4423,142.2506,142.4173,37800.0
2011-02-23 13:30:00,170.84,170.85,170.65,170.8,270500.0,142.4256,142.434,142.2672,142.3923,270500.0
2011-02-23 13:35:00,170.8,171.19,170.79,171.1,97700.0,142.3923,142.7174,142.384,142.6424,97700.0
2011-02-23 13:40:00,171.1,171.11,170.89,171.08,52500.0,142.6424,142.6507,142.4673,142.6257,52500.0
2011-02-23 13:45:00,171.07,171.14,170.92,170.97,176700.0,142.6174,142.6757,142.4923,142.534,176700.0
2011-02-23 13:50:00,170.97,171.24,170.95,171.24,129000.0,142.534,142.7591,142.5173,142.7591,129000.0
2011-02-23 13:55:00,171.25,171.32,171.15,171.27,52400.0,142.7674,142.8258,142.6841,142.7841,52400.0
2011-02-23 14:00:00,171.26,171.68,171.24,171.68,59000.0,142.7758,143.1259,142.7591,143.1259,59000.0
2011-02-23 14:05:00,171.7,171.75,171.64,171.75,28000.0,143.1426,143.1843,143.0926,143.1843,28000.0
2011-02-23 14:10:00,171.75,171.84,171.55,171.6,52300.0,143.1843,143.2593,143.0175,143.0592,52300.0
2011-02-23 14:15:00,171.6,171.91,171.6,171.9,50100.0,143.0592,143.3177,143.0592,143.3093,50100.0
2011-02-23 14:20:00,171.9,172.07,171.87,172.04,49500.0,143.3093,143.4511,143.2843,143.426,49500.0
2011-02-23 14:25:00,172.05,172.06,171.95,171.95,34300.0,143.4344,143.4427,143.351,143.351,34300.0
2011-02-23 14:30:00,171.97,172.29,171.97,172.17,66900.0,143.3677,143.6345,143.3677,143.5344,66900.0
2011-02-23 14:35:00,172.17,172.23,171.99,172.0,34900.0,143.5344,143.5844,143.3844,143.3927,34900.0
2011-02-23 14:40:00,172.0,172.09,171.81,171.86,45100.0,143.3927,143.4677,143.2343,143.276,45100.0
2011-02-23 14:45:00,171.88,171.94,171.64,171.69,90700.0,143.2927,143.3427,143.0926,143.1343,90700.0
2011-02-23 14:50:00,171.69,171.97,171.63,171.97,42100.0,143.1343,143.3677,143.0842,143.3677,42100.0
2011-02-23 14:55:00,171.97,172.35,171.96,172.32,80400.0,143.3677,143.6845,143.3594,143.6595,80400.0
2011-02-23 15:00:00,172.32,172.43,172.28,172.35,52200.0,143.6595,143.7512,143.6261,143.6845,52200.0
2011-02-23 15:05:00,172.36,172.5,172.21,172.21,40800.0,143.6928,143.8095,143.5678,143.5678,40800.0
2011-02-23 15:10:00,172.2,172.3,172.18,172.22,29200.0,143.5594,143.6428,143.5428,143.5761,29200.0
2011-02-23 15:15:00,172.23,172.27,172.07,172.2,62800.0,143.5844,143.6178,143.4511,143.5594,62800.0
2011-02-23 15:20:00,172.19,172.67,172.18,172.55,92600.0,143.5511,143.9513,143.5428,143.8512,92600.0
2011-02-23 15:25:00,172.52,172.65,172.4,172.44,42000.0,143.8262,143.9346,143.7262,143.7595,42000.0
2011-02-23 15:30:00,172.44,172.45,172.22,172.4,34800.0,143.7595,143.7679,143.5761,143.7262,34800.0
2011-02-23 15:35:00,172.38,172.5,172.2,172.47,36000.0,143.7095,143.8095,143.5594,143.7845,36000.0
2011-02-23 15:40:00,172.45,172.5,172.31,172.32,44600.0,143.7679,143.8095,143.6511,143.6595,44600.0
2011-02-23 15:45:00,172.31,172.31,171.89,172.08,83600.0,143.6511,143.6511,143.301,143.4594,83600.0
2011-02-23 15:50:00,172.08,172.08,171.86,171.92,116400.0,143.4594,143.4594,143.276,143.326,116400.0
2011-02-23 15:55:00,171.92,171.94,171.77,171.81,202100.0,143.326,143.3427,143.201,143.2343,202100.0
2011-02-24 09:30:00,171.89,171.94,171.13,171.22,94000.0,143.301,143.3427,142.6674,142.7424,94000.0
2011-02-24 09:35:00,171.24,171.94,171.22,171.94,67800.0,142.7591,143.3427,142.7424,143.3427,67800.0
2011-02-24 09:40:00,171.94,172.44,171.83,172.44,43300.0,143.3427,143.7595,143.251,143.7595,43300.0
2011-02-24 09:45:00,172.44,172.59,172.29,172.29,40800.0,143.7595,143.8846,143.6345,143.6345,40800.0
2011-02-24 09:50:00,172.29,172.35,172.2,172.32,27200.0,143.6345,143.6845,143.5594,143.6595,27200.0
2011-02-24 09:55:00,172.32,172.62,172.25,172.55,33400.0,143.6595,143.9096,143.6011,143.8512,33400.0
2011-02-24 10:00:00,172.55,172.57,172.04,172.15,97200.0,143.8512,143.8679,143.426,143.5178,97200.0
2011-02-24 10:05:00,172.14,172.71,172.06,172.65,75200.0,143.5094,143.9846,143.4427,143.9346,75200.0
2011-02-24 10:10:00,172.63,172.81,172.51,172.68,55000.0,143.9179,144.068,143.8179,143.9596,55000.0
2011-02-24 10:15:00,172.69,172.89,172.42,172.84,58100.0,143.9679,144.1347,143.7428,144.093,58100.0
2011-02-24 10:20:00,172.83,173.08,172.83,172.91,52600.0,144.0847,144.2931,144.0847,144.1513,52600.0
2011-02-24 10:25:00,172.88,172.91,172.64,172.81,48800.0,144.1263,144.1513,143.9263,144.068,48800.0
2011-02-24 10:30:00,172.83,172.85,172.53,172.62,42600.0,144.0847,144.1013,143.8346,143.9096,42600.0
2011-02-24 10:35:00,172.62,172.73,172.3,172.3,50400.0,143.9096,144.0013,143.6428,143.6428,50400.0
2011-02-24 10:40:00,172.31,172.5,172.23,172.35,45200.0,143.6511,143.8095,143.5844,143.6845,45200.0
2011-02-24 10:45:00,172.36,172.45,172.15,172.4,27700.0,143.6928,143.7679,143.5178,143.7262,27700.0
2011-02-24 10:50:00,172.38,172.54,172.36,172.5,16700.0,143.7095,143.8429,143.6928,143.8095,16700.0
2011-02-24 10:55:00,172.5,172.65,172.26,172.37,39500.0,143.8095,143.9346,143.6095,143.7012,39500.0
2011-02-24 11:00:00,172.39,172.44,172.17,172.26,67300.0,143.7178,143.7595,143.5344,143.6095,67300.0
2011-02-24 11:05:00,172.25,172.4,172.18,172.31,11800.0,143.6011,143.7262,143.5428,143.6511,11800.0
2011-02-24 11:10:00,172.3,172.39,171.9,171.91,40600.0,143.6428,143.7178,143.3093,143.3177,40600.0
2011-02-24 11:15:00,171.91,172.05,171.74,172.05,37700.0,143.3177,143.4344,143.1759,143.4344,37700.0
2011-02-24 11:20:00,172.02,172.05,171.83,171.87,3236900.0,143.4094,143.4344,143.251,143.2843,3236900.0
2011-02-24 11:25:00,171.85,172.16,171.83,172.1,186700.0,143.2677,143.5261,143.251,143.4761,186700.0
2011-02-24 11:30:00,172.1,172.19,172.0,172.02,29400.0,143.4761,143.5511,143.3927,143.4094,29400.0
2011-02-24 11:35:00,171.99,171.99,171.66,171.78,34100.0,143.3844,143.3844,143.1093,143.2093,34100.0
2011-02-24 11:40:00,171.76,171.94,171.66,171.66,14300.0,143.1926,143.3427,143.1093,143.1093,14300.0
2011-02-24 11:45:00,171.64,171.64,171.23,171.37,192200.0,143.0926,143.0926,142.7508,142.8675,192200.0
2011-02-24 11:50:00,171.34,171.64,171.34,171.59,23500.0,142.8425,143.0926,142.8425,143.0509,23500.0
2011-02-24 11:55:00,171.61,171.81,171.56,171.7,19400.0,143.0676,143.2343,143.0259,143.1426,19400.0
2011-02-24 12:00:00,171.71,171.82,171.24,171.45,73600.0,143.1509,143.2426,142.7591,142.9342,73600.0
2011-02-24 12:05:00,171.45,171.45,171.15,171.22,51400.0,142.9342,142.9342,142.6841,142.7424,51400.0
2011-02-24 12:10:00,171.19,171.5,171.19,171.43,23000.0,142.7174,142.9759,142.7174,142.9175,23000.0
2011-02-24 12:15:00,171.41,171.64,171.38,171.64,29900.0,142.9008,143.0926,142.8758,143.0926,29900.0
2011-02-24 12:20:00,171.63,171.66,171.52,171.52,23200.0,143.0842,143.1093,142.9925,142.9925,23200.0
2011-02-24 12:25:00,171.52,171.52,171.15,171.17,65500.0,142.9925,142.9925,142.6841,142.7007,65500.0
2011-02-24 12:30:00,171.2,171.28,171.04,171.18,41600.0,142.7258,142.7925,142.5924,142.7091,41600.0
2011-02-24 12:35:00,171.16,171.4,171.0,171.39,24500.0,142.6924,142.8925,142.559,142.8842,24500.0
2011-02-24 12:40:00,171.37,171.42,171.1,171.1,13200.0,142.8675,142.9092,142.6424,142.6424,13200.0
2011-02-24 12:45:00,171.07,171.15,170.91,171.06,76200.0,142.6174,142.6841,142.484,142.609,76200.0
2011-02-24 12:50:00,171.09,171.26,170.99,171.26,23500.0,142.6341,142.7758,142.5507,142.7758,23500.0
2011-02-24 12:55:00,171.32,171.55,171.3,171.47,56000.0,142.8258,143.0175,142.8091,142.9509,56000.0
2011-02-24 13:00:00,171.43,171.61,171.25,171.58,31800.0,142.9175,143.0676,142.7674,143.0426,31800.0
2011-02-24 13:05:00,171.61,171.65,171.27,171.29,27000.0,143.0676,143.1009,142.7841,142.8008,27000.0
2011-02-24 13:10:00,171.3,171.53,171.26,171.47,6800.0,142.8091,143.0009,142.7758,142.9509,6800.0
2011-02-24 13:15:00,171.44,171.7,171.3,171.57,24800.0,142.9258,143.1426,142.8091,143.0342,24800.0
2011-02-24 13:20:00,171.53,171.56,171.25,171.25,17500.0,143.0009,143.0259,142.7674,142.7674,17500.0
2011-02-24 13:25:00,171.26,171.26,171.05,171.2,35800.0,142.7758,142.7758,142.6007,142.7258,35800.0
2011-02-24 13:30:00,171.17,171.33,171.14,171.29,17100.0,142.7007,142.8341,142.6757,142.8008,17100.0
2011-02-24 13:35:00,171.27,171.34,171.19,171.25,14100.0,142.7841,142.8425,142.7174,142.7674,14100.0
2011-02-24 13:40:00,171.25,171.27,170.82,170.87,111600.0,142.7674,142.7841,142.409,142.4506,111600.0
2011-02-24 13:45:00,170.88,170.88,170.51,170.61,1759500.0,142.459,142.459,142.1505,142.2339,1759500.0
2011-02-24 13:50:00,170.6,170.66,170.25,170.25,720700.0,142.2256,142.2756,141.9338,141.9338,720700.0
2011-02-24 13:55:00,170.25,170.37,170.05,170.32,99400.0,141.9338,142.0338,141.767,141.9921,99400.0
2011-02-24 14:00:00,170.31,170.73,170.31,170.65,99600.0,141.9838,142.3339,141.9838,142.2672,99600.0
2011-02-24 14:05:00,170.72,170.83,170.5,170.83,62400.0,142.3256,142.4173,142.1422,142.4173,62400.0
2011-02-24 14:10:00,170.84,171.16,170.81,171.13,46200.0,142.4256,142.6924,142.4006,142.6674,46200.0
2011-02-24 14:15:00,171.12,171.33,171.09,171.3,464600.0,142.6591,142.8341,142.6341,142.8091,464600.0
2011-02-24 14:20:00,171.3,171.32,171.1,171.3,54400.0,142.8091,142.8258,142.6424,142.8091,54400.0
2011-02-24 14:25:00,171.29,171.53,171.27,171.33,97700.0,142.8008,143.0009,142.7841,142.8341,97700.0
2011-02-24 14:30:00,171.33,171.55,171.15,171.54,197000.0,142.8341,143.0175,142.6841,143.0092,197000.0
2011-02-24 14:35:00,171.64,171.67,171.34,171.45,119000.0,143.0926,143.1176,142.8425,142.9342,119000.0
2011-02-24 14:40:00,171.45,171.54,171.27,171.27,91400.0,142.9342,143.0092,142.7841,142.7841,91400.0
2011-02-24 14:45:00,171.31,171.46,171.18,171.42,185300.0,142.8175,142.9425,142.7091,142.9092,185300.0
2011-02-24 14:50:00,171.38,171.39,171.23,171.29,57700.0,142.8758,142.8842,142.7508,142.8008,57700.0
2011-02-24 14:55:00,171.32,171.56,171.31,171.54,86100.0,142.8258,143.0259,142.8175,143.0092,86100.0
2011-02-24 15:00:00,171.55,171.6,171.34,171.39,49000.0,143.0175,143.0592,142.8425,142.8842,49000.0
2011-02-24 15:05:00,171.38,171.84,171.34,171.78,36300.0,142.8758,143.2593,142.8425,143.2093,36300.0
2011-02-24 15:10:00,171.76,171.88,171.56,171.87,27500.0,143.1926,143.2927,143.0259,143.2843,27500.0
2011-02-24 15:15:00,171.87,172.0,171.8,171.83,35600.0,143.2843,143.3927,143.226,143.251,35600.0
2011-02-24 15:20:00,171.8,172.04,171.8,172.04,40900.0,143.226,143.426,143.226,143.426,40900.0
2011-02-24 15:25:00,172.03,172.09,171.92,171.93,24700.0,143.4177,143.4677,143.326,143.3343,24700.0
2011-02-24 15:30:00,171.96,172.19,171.96,172.17,49800.0,143.3594,143.5511,143.3594,143.5344,49800.0
2011-02-24 15:35:00,172.16,172.23,171.94,171.97,157500.0,143.5261,143.5844,143.3427,143.3677,157500.0
2011-02-24 15:40:00,171.97,172.13,171.82,172.01,35600.0,143.3677,143.5011,143.2426,143.401,35600.0
2011-02-24 15:45:00,172.01,172.01,171.69,171.69,105200.0,143.401,143.401,143.1343,143.1343,105200.0
2011-02-24 15:50:00,171.69,171.83,171.66,171.69,45200.0,143.1343,143.251,143.1093,143.1343,45200.0
2011-02-24 15:55:00,171.72,171.82,171.64,171.77,69500.0,143.1593,143.2426,143.0926,143.201,69500.0
2011-02-25 09:30:00,172.58,173.14,172.52,173.14,52100.0,143.8762,144.3431,143.8262,144.3431,52100.0
2011-02-25 09:35:00,173.14,173.52,173.14,173.47,128600.0,144.3431,144.6599,144.3431,144.6182,128600.0
2011-02-25 09:40:00,173.39,173.45,173.05,173.17,108600.0,144.5515,144.6015,144.2681,144.3681,108600.0
2011-02-25 09:45:00,173.18,173.2,172.97,173.04,57400.0,144.3764,144.3931,144.2014,144.2597,57400.0
2011-02-25 09:50:00,173.04,173.07,172.85,173.03,52900.0,144.2597,144.2847,144.1013,144.2514,52900.0
2011-02-25 09:55:00,172.99,173.31,172.99,173.19,68700.0,144.218,144.4848,144.218,144.3848,68700.0
2011-02-25 10:00:00,173.21,173.65,173.2,173.59,101400.0,144.4015,144.7683,144.3931,144.7183,101400.0
2011-02-25 10:05:00,173.59,173.89,173.59,173.78,65500.0,144.7183,144.9684,144.7183,144.8766,65500.0
2011-02-25 10:10:00,173.8,173.81,173.65,173.7,55100.0,144.8933,144.9017,144.7683,144.81,55100.0
2011-02-25 10:15:00,173.71,173.81,173.51,173.54,59000.0,144.8183,144.9017,144.6516,144.6766,59000.0
2011-02-25 10:20:00,173.54,173.77,173.5,173.76,94200.0,144.6766,144.8683,144.6432,144.86,94200.0
2011-02-25 10:25:00,173.73,173.82,173.54,173.55,85900.0,144.835,144.91,144.6766,144.6849,85900.0
2011-02-25 10:30:00,173.56,173.61,173.39,173.52,83700.0,144.6932,144.7349,144.5515,144.6599,83700.0
2011-02-25 10:35:00,173.51,173.82,173.47,173.82,48100.0,144.6516,144.91,144.6182,144.91,48100.0
2011-02-25 10:40:00,173.82,173.87,173.7,173.73,79000.0,144.91,144.9517,144.81,144.835,79000.0
2011-02-25 10:45:00,173.74,174.12,173.73,174.1,66600.0,144.8433,145.1601,144.835,145.1434,66600.0
2011-02-25 10:50:00,174.11,174.13,173.91,173.93,61500.0,145.1518,145.1684,144.985,145.0017,61500.0
2011-02-25 10:55:00,173.94,174.01,173.89,173.97,40600.0,145.01,145.0684,144.9684,145.035,40600.0
2011-02-25 11:00:00,173.99,174.03,173.89,173.95,12300.0,145.0517,145.0851,144.9684,145.0184,12300.0
2011-02-25 11:05:00,173.94,174.02,173.91,173.95,10400.0,145.01,145.0767,144.985,145.0184,10400.0
2011-02-25 11:10:00,173.97,174.26,173.97,174.21,15900.0,145.035,145.2768,145.035,145.2351,15900.0
2011-02-25 11:15:00,174.22,174.31,174.15,174.16,15200.0,145.2435,145.3185,145.1851,145.1934,15200.0
2011-02-25 11:20:00,174.16,174.19,173.97,173.98,16100.0,145.1934,145.2185,145.035,145.0434,16100.0
2011-02-25 11:25:00,174.04,174.04,173.65,173.65,39500.0,145.0934,145.0934,144.7683,144.7683,39500.0
2011-02-25 11:30:00,173.68,173.87,173.64,173.83,36200.0,144.7933,144.9517,144.7599,144.9183,36200.0
2011-02-25 11:35:00,173.85,173.88,173.79,173.81,9000.0,144.935,144.96,144.885,144.9017,9000.0
2011-02-25 11:40:00,173.8,173.82,173.41,173.46,26200.0,144.8933,144.91,144.5682,144.6099,26200.0
2011-02-25 11:45:00,173.45,173.61,173.42,173.57,31900.0,144.6015,144.7349,144.5765,144.7016,31900.0
2011-02-25 11:50:00,173.57,173.77,173.48,173.77,12100.0,144.7016,144.8683,144.6265,144.8683,12100.0
2011-02-25 11:55:00,173.76,173.76,173.69,173.75,7200.0,144.86,144.86,144.8016,144.8516,7200.0
2011-02-25 12:00:00,173.75,173.87,173.67,173.85,11300.0,144.8516,144.9517,144.7849,144.935,11300.0
2011-02-25 12:05:00,173.87,173.94,173.86,173.91,4200.0,144.9517,145.01,144.9433,144.985,4200.0
2011-02-25 12:10:00,173.94,174.02,173.86,174.02,22700.0,145.01,145.0767,144.9433,145.0767,22700.0
2011-02-25 12:15:00,174.02,174.06,173.98,174.03,20000.0,145.0767,145.1101,145.0434,145.0851,20000.0
2011-02-25 12:20:00,174.03,174.16,173.98,174.16,10400.0,145.0851,145.1934,145.0434,145.1934,10400.0
2011-02-25 12:25:00,174.16,174.35,174.16,174.23,18300.0,145.1934,145.3518,145.1934,145.2518,18300.0
2011-02-25 12:30:00,174.23,174.32,174.13,174.28,22900.0,145.2518,145.3268,145.1684,145.2935,22900.0
2011-02-25 12:35:00,174.26,174.31,174.21,174.23,12500.0,145.2768,145.3185,145.2351,145.2518,12500.0
2011-02-25 12:40:00,174.25,174.3,174.14,174.2,6900.0,145.2685,145.3102,145.1768,145.2268,6900.0
2011-02-25 12:45:00,174.21,174.4,174.16,174.34,25300.0,145.2351,145.3935,145.1934,145.3435,25300.0
2011-02-25 12:50:00,174.34,174.34,174.24,174.28,10600.0,145.3435,145.3435,145.2601,145.2935,10600.0
2011-02-25 12:55:00,174.3,174.39,174.27,174.37,7000.0,145.3102,145.3852,145.2852,145.3685,7000.0
2011-02-25 13:00:00,174.39,174.39,174.31,174.36,5200.0,145.3852,145.3852,145.3185,145.3602,5200.0
2011-02-25 13:05:00,174.32,174.46,174.3,174.42,27100.0,145.3268,145.4436,145.3102,145.4102,27100.0
2011-02-25 13:10:00,174.41,174.62,174.37,174.59,26200.0,145.4019,145.5769,145.3685,145.5519,26200.0
2011-02-25 13:15:00,174.62,174.7,174.59,174.7,18900.0,145.5769,145.6436,145.5519,145.6436,18900.0
2011-02-25 13:20:00,174.71,174.74,174.59,174.64,16000.0,145.652,145.677,145.5519,145.5936,16000.0
2011-02-25 13:25:00,174.61,174.66,174.57,174.61,7700.0,145.5686,145.6103,145.5353,145.5686,7700.0
2011-02-25 13:30:00,174.6,174.6,174.46,174.46,14500.0,145.5603,145.5603,145.4436,145.4436,14500.0
2011-02-25 13:35:00,174.45,174.51,174.44,174.51,20400.0,145.4352,145.4852,145.4269,145.4852,20400.0
2011-02-25 13:40:00,174.55,174.7,174.55,174.69,14200.0,145.5186,145.6436,145.5186,145.6353,14200.0
2011-02-25 13:45:00,174.71,174.75,174.57,174.65,35900.0,145.652,145.6853,145.5353,145.602,35900.0
2011-02-25 13:50:00,174.64,174.76,174.61,174.68,35100.0,145.5936,145.6937,145.5686,145.627,35100.0
2011-02-25 13:55:00,174.71,174.72,174.55,174.62,22600.0,145.652,145.6603,145.5186,145.5769,22600.0
2011-02-25 14:00:00,174.61,174.63,174.49,174.56,35100.0,145.5686,145.5853,145.4686,145.5269,35100.0
2011-02-25 14:05:00,174.54,174.8,174.53,174.78,54000.0,145.5102,145.727,145.5019,145.7103,54000.0
2011-02-25 14:10:00,174.79,174.81,174.73,174.77,43600.0,145.7187,145.7353,145.6686,145.702,43600.0
2011-02-25 14:15:00,174.76,174.82,174.66,174.69,66500.0,145.6937,145.7437,145.6103,145.6353,66500.0
2011-02-25 14:20:00,174.7,174.79,174.7,174.75,28500.0,145.6436,145.7187,145.6436,145.6853,28500.0
2011-02-25 14:25:00,174.77,174.81,174.52,174.57,30100.0,145.702,145.7353,145.4936,145.5353,30100.0
2011-02-25 14:30:00,174.59,174.76,174.58,174.71,21900.0,145.5519,145.6937,145.5436,145.652,21900.0
2011-02-25 14:35:00,174.68,174.7,174.52,174.52,8400.0,145.627,145.6436,145.4936,145.4936,8400.0
2011-02-25 14:40:00,174.56,174.68,174.56,174.68,20200.0,145.5269,145.627,145.5269,145.627,20200.0
2011-02-25 14:45:00,174.68,174.78,174.66,174.68,13700.0,145.627,145.7103,145.6103,145.627,13700.0
2011-02-25 14:50:00,174.71,174.77,174.63,174.76,51300.0,145.652,145.702,145.5853,145.6937,51300.0
2011-02-25 14:55:00,174.74,174.82,174.67,174.79,23200.0,145.677,145.7437,145.6186,145.7187,23200.0
2011-02-25 15:00:00,174.78,174.78,174.67,174.75,12700.0,145.7103,145.7103,145.6186,145.6853,12700.0
2011-02-25 15:05:00,174.75,174.87,174.74,174.87,35200.0,145.6853,145.7854,145.677,145.7854,35200.0
2011-02-25 15:10:00,174.88,174.95,174.86,174.92,54700.0,145.7937,145.8521,145.777,145.827,54700.0
2011-02-25 15:15:00,174.91,174.93,174.86,174.88,20900.0,145.8187,145.8354,145.777,145.7937,20900.0
2011-02-25 15:20:00,174.9,174.9,174.78,174.79,31000.0,145.8104,145.8104,145.7103,145.7187,31000.0
2011-02-25 15:25:00,174.78,174.89,174.75,174.83,37200.0,145.7103,145.802,145.6853,145.752,37200.0
2011-02-25 15:30:00,174.83,174.88,174.75,174.76,35900.0,145.752,145.7937,145.6853,145.6937,35900.0
2011-02-25 15:35:00,174.76,174.86,174.76,174.82,29600.0,145.6937,145.777,145.6937,145.7437,29600.0
2011-02-25 15:40:00,174.81,174.81,174.7,174.77,44000.0,145.7353,145.7353,145.6436,145.702,44000.0
2011-02-25 15:45:00,174.77,174.98,174.77,174.98,127100.0,145.702,145.8771,145.702,145.8771,127100.0
2011-02-25 15:50:00,174.99,175.05,174.91,175.05,196800.0,145.8854,145.9354,145.8187,145.9354,196800.0
2011-02-25 15:55:00,175.06,175.37,175.05,175.34,300500.0,145.9438,146.2022,145.9354,146.1772,300500.0
2011-02-28 09:30:00,176.33,176.63,176.2,176.61,109400.0,147.0025,147.2526,146.8942,147.236,109400.0
2011-02-28 09:35:00,176.61,176.78,176.45,176.75,39100.0,147.236,147.3777,147.1026,147.3527,39100.0
2011-02-28 09:40:00,176.75,176.79,176.43,176.57,99200.0,147.3527,147.386,147.0859,147.2026,99200.0
2011-02-28 09:45:00,176.58,176.63,176.25,176.29,76700.0,147.2109,147.2526,146.9358,146.9692,76700.0
2011-02-28 09:50:00,176.28,176.31,176.05,176.31,34300.0,146.9608,146.9859,146.7691,146.9859,34300.0
2011-02-28 09:55:00,176.32,176.4,176.21,176.21,28700.0,146.9942,147.0609,146.9025,146.9025,28700.0
2011-02-28 10:00:00,176.09,176.52,176.09,176.47,51200.0,146.8024,147.1609,146.8024,147.1192,51200.0
2011-02-28 10:05:00,176.52,176.53,176.16,176.2,33200.0,147.1609,147.1693,146.8608,146.8942,33200.0
2011-02-28 10:10:00,176.24,176.26,176.04,176.22,18500.0,146.9275,146.9442,146.7608,146.9108,18500.0
2011-02-28 10:15:00,176.25,176.47,176.24,176.44,14300.0,146.9358,147.1192,146.9275,147.0942,14300.0
2011-02-28 10:20:00,176.46,176.53,176.36,176.48,27200.0,147.1109,147.1693,147.0275,147.1276,27200.0
2011-02-28 10:25:00,176.49,176.51,176.4,176.43,12600.0,147.1359,147.1526,147.0609,147.0859,12600.0
2011-02-28 10:30:00,176.46,176.62,176.38,176.62,22200.0,147.1109,147.2443,147.0442,147.2443,22200.0
2011-02-28 10:35:00,176.6,176.6,176.31,176.35,14100.0,147.2276,147.2276,146.9859,147.0192,14100.0
2011-02-28 10:40:00,176.31,176.4,176.3,176.38,5900.0,146.9859,147.0609,146.9775,147.0442,5900.0
2011-02-28 10:45:00,176.36,176.36,176.2,176.27,18600.0,147.0275,147.0275,146.8942,146.9525,18600.0
2011-02-28 10:50:00,176.27,176.27,176.17,176.2,8300.0,146.9525,146.9525,146.8691,146.8942,8300.0
2011-02-28 10:55:00,176.26,176.42,176.26,176.38,11600.0,146.9442,147.0776,146.9442,147.0442,11600.0
2011-02-28 11:00:00,176.42,176.45,176.3,176.33,5300.0,147.0776,147.1026,146.9775,147.0025,5300.0
2011-02-28 11:05:00,176.34,176.39,176.28,176.33,10400.0,147.0109,147.0526,146.9608,147.0025,10400.0
2011-02-28 11:10:00,176.35,176.4,176.32,176.38,4300.0,147.0192,147.0609,146.9942,147.0442,4300.0
2011-02-28 11:15:00,176.39,176.4,176.19,176.25,18700.0,147.0526,147.0609,146.8858,146.9358,18700.0
2011-02-28 11:20:00,176.28,176.28,176.08,176.13,9700.0,146.9608,146.9608,146.7941,146.8358,9700.0
2011-02-28 11:25:00,176.15,176.15,175.82,175.82,23700.0,146.8525,146.8525,146.5774,146.5774,23700.0
2011-02-28 11:30:00,175.8,175.91,175.74,175.87,11000.0,146.5607,146.6524,146.5107,146.619,11000.0
2011-02-28 11:35:00,175.83,175.85,175.7,175.75,13800.0,146.5857,146.6024,146.4773,146.519,13800.0
2011-02-28 11:40:00,175.72,175.88,175.72,175.8,12300.0,146.494,146.6274,146.494,146.5607,12300.0
2011-02-28 11:45:00,175.79,175.9,175.71,175.89,9600.0,146.5523,146.644,146.4856,146.6357,9600.0
2011-02-28 11:50:00,175.91,175.99,175.84,175.87,9800.0,146.6524,146.7191,146.594,146.619,9800.0
2011-02-28 11:55:00,175.9,175.95,175.86,175.87,14300.0,146.644,146.6857,146.6107,146.619,14300.0
2011-02-28 12:00:00,175.88,175.89,175.78,175.83,14000.0,146.6274,146.6357,146.544,146.5857,14000.0
2011-02-28 12:05:00,175.83,175.97,175.77,175.89,18500.0,146.5857,146.7024,146.5357,146.6357,18500.0
2011-02-28 12:10:00,175.89,175.94,175.83,175.87,6900.0,146.6357,146.6774,146.5857,146.619,6900.0
2011-02-28 12:15:00,175.85,175.88,175.82,175.87,4100.0,146.6024,146.6274,146.5774,146.619,4100.0
2011-02-28 12:20:00,175.88,175.94,175.85,175.9,3700.0,146.6274,146.6774,146.6024,146.644,3700.0
2011-02-28 12:25:00,175.85,175.9,175.82,175.87,3800.0,146.6024,146.644,146.5774,146.619,3800.0
2011-02-28 12:30:00,175.89,175.91,175.85,175.89,11200.0,146.6357,146.6524,146.6024,146.6357,11200.0
2011-02-28 12:35:00,175.92,175.93,175.85,175.87,2700.0,146.6607,146.6691,146.6024,146.619,2700.0
2011-02-28 12:40:00,175.9,175.93,175.85,175.93,4100.0,146.644,146.6691,146.6024,146.6691,4100.0
2011-02-28 12:45:00,175.92,175.92,175.6,175.6,9900.0,146.6607,146.6607,146.3939,146.3939,9900.0
2011-02-28 12:50:00,175.6,175.74,175.5,175.51,10300.0,146.3939,146.5107,146.3106,146.3189,10300.0
2011-02-28 12:55:00,175.51,175.52,175.27,175.33,22200.0,146.3189,146.3273,146.1188,146.1689,22200.0
2011-02-28 13:00:00,175.31,175.31,175.18,175.26,19100.0,146.1522,146.1522,146.0438,146.1105,19100.0
2011-02-28 13:05:00,175.23,175.23,175.05,175.16,106400.0,146.0855,146.0855,145.9354,146.0271,106400.0
2011-02-28 13:10:00,175.16,175.31,175.14,175.27,32100.0,146.0271,146.1522,146.0105,146.1188,32100.0
2011-02-28 13:15:00,175.28,175.31,175.12,175.19,13000.0,146.1272,146.1522,145.9938,146.0521,13000.0
2011-02-28 13:20:00,175.18,175.22,175.03,175.03,14100.0,146.0438,146.0771,145.9187,145.9187,14100.0
2011-02-28 13:25:00,175.02,175.1,174.84,174.91,32800.0,145.9104,145.9771,145.7603,145.8187,32800.0
2011-02-28 13:30:00,174.93,175.09,174.89,175.08,9100.0,145.8354,145.9688,145.802,145.9604,9100.0
2011-02-28 13:35:00,175.06,175.15,174.96,175.13,18900.0,145.9438,146.0188,145.8604,146.0021,18900.0
2011-02-28 13:40:00,175.12,175.23,175.09,175.12,13300.0,145.9938,146.0855,145.9688,145.9938,13300.0
2011-02-28 13:45:00,175.11,175.18,175.01,175.15,27800.0,145.9854,146.0438,145.9021,146.0188,27800.0
2011-02-28 13:50:00,175.15,175.2,175.07,175.15,13400.0,146.0188,146.0605,145.9521,146.0188,13400.0
2011-02-28 13:55:00,175.19,175.26,175.02,175.02,15800.0,146.0521,146.1105,145.9104,145.9104,15800.0
2011-02-28 14:00:00,175.0,175.02,174.85,174.9,15400.0,145.8937,145.9104,145.7687,145.8104,15400.0
2011-02-28 14:05:00,174.88,174.95,174.86,174.89,19000.0,145.7937,145.8521,145.777,145.802,19000.0
2011-02-28 14:10:00,174.88,175.07,174.85,175.03,20200.0,145.7937,145.9521,145.7687,145.9187,20200.0
2011-02-28 14:15:00,175.06,175.2,175.06,175.14,13500.0,145.9438,146.0605,145.9438,146.0105,13500.0
2011-02-28 14:20:00,175.12,175.15,175.06,175.08,22500.0,145.9938,146.0188,145.9438,145.9604,22500.0
2011-02-28 14:25:00,175.09,175.23,175.09,175.21,43500.0,145.9688,146.0855,145.9688,146.0688,43500.0
2011-02-28 14:30:00,175.22,175.35,175.21,175.3,76800.0,146.0771,146.1855,146.0688,146.1438,76800.0
2011-02-28 14:35:00,175.3,175.34,175.26,175.3,10900.0,146.1438,146.1772,146.1105,146.1438,10900.0
2011-02-28 14:40:00,175.29,175.29,175.17,175.23,10500.0,146.1355,146.1355,146.0355,146.0855,10500.0
2011-02-28 14:45:00,175.23,175.3,175.22,175.23,8800.0,146.0855,146.1438,146.0771,146.0855,8800.0
2011-02-28 14:50:00,175.22,175.25,175.16,175.24,8800.0,146.0771,146.1022,146.0271,146.0938,8800.0
2011-02-28 14:55:00,175.23,175.41,175.21,175.41,25700.0,146.0855,146.2355,146.0688,146.2355,25700.0
2011-02-28 15:00:00,175.4,175.4,175.19,175.19,10300.0,146.2272,146.2272,146.0521,146.0521,10300.0
2011-02-28 15:05:00,175.2,175.29,175.08,175.1,12900.0,146.0605,146.1355,145.9604,145.9771,12900.0
2011-02-28 15:10:00,175.11,175.25,175.07,175.23,12000.0,145.9854,146.1022,145.9521,146.0855,12000.0
2011-02-28 15:15:00,175.24,175.29,175.21,175.27,23000.0,146.0938,146.1355,146.0688,146.1188,23000.0
2011-02-28 15:20:00,175.27,175.33,175.22,175.28,18400.0,146.1188,146.1689,146.0771,146.1272,18400.0
2011-02-28 15:25:00,175.27,175.35,175.26,175.35,9900.0,146.1188,146.1855,146.1105,146.1855,9900.0
2011-02-28 15:30:00,175.31,175.54,175.3,175.52,22900.0,146.1522,146.3439,146.1438,146.3273,22900.0
2011-02-28 15:35:00,175.52,175.57,175.47,175.54,17500.0,146.3273,146.3689,146.2856,146.3439,17500.0
2011-02-28 15:40:00,175.52,175.52,175.4,175.41,25100.0,146.3273,146.3273,146.2272,146.2355,25100.0
2011-02-28 15:45:00,175.42,175.46,175.36,175.44,23400.0,146.2439,146.2772,146.1939,146.2606,23400.0
2011-02-28 15:50:00,175.44,175.64,175.44,175.64,73700.0,146.2606,146.4273,146.2606,146.4273,73700.0
2011-02-28 15:55:00,175.64,175.79,175.55,175.57,166800.0,146.4273,146.5523,146.3523,146.3689,166800.0
2011-03-01 09:30:00,176.22,176.4,176.1,176.16,100700.0,146.9108,147.0609,146.8108,146.8608,100700.0
2011-03-01 09:35:00,176.14,176.14,175.7,175.92,169600.0,146.8441,146.8441,146.4773,146.6607,169600.0
2011-03-01 09:40:00,175.94,175.94,175.33,175.36,139200.0,146.6774,146.6774,146.1689,146.1939,139200.0
2011-03-01 09:45:00,175.44,175.62,175.3,175.48,110000.0,146.2606,146.4106,146.1438,146.2939,110000.0
2011-03-01 09:50:00,175.48,175.57,175.39,175.42,107800.0,146.2939,146.3689,146.2189,146.2439,107800.0
2011-03-01 09:55:00,175.38,175.46,175.15,175.15,65700.0,146.2105,146.2772,146.0188,146.0188,65700.0
2011-03-01 10:00:00,175.25,175.68,175.13,175.39,78300.0,146.1022,146.4606,146.0021,146.2189,78300.0
2011-03-01 10:05:00,175.36,175.36,174.9,174.97,97100.0,146.1939,146.1939,145.8104,145.8687,97100.0
2011-03-01 10:10:00,174.95,174.97,174.61,174.94,65600.0,145.8521,145.8687,145.5686,145.8437,65600.0
2011-03-01 10:15:00,174.96,174.98,174.47,174.53,29100.0,145.8604,145.8771,145.4519,145.5019,29100.0
2011-03-01 10:20:00,174.45,174.84,174.44,174.74,22500.0,145.4352,145.7603,145.4269,145.677,22500.0
2011-03-01 10:25:00,174.73,174.77,174.39,174.39,22800.0,145.6686,145.702,145.3852,145.3852,22800.0
2011-03-01 10:30:00,174.36,174.45,174.2,174.36,50100.0,145.3602,145.4352,145.2268,145.3602,50100.0
2011-03-01 10:35:00,174.38,174.55,174.27,174.54,9500.0,145.3769,145.5186,145.2852,145.5102,9500.0
2011-03-01 10:40:00,174.52,174.73,174.49,174.67,11700.0,145.4936,145.6686,145.4686,145.6186,11700.0
2011-03-01 10:45:00,174.69,174.83,174.68,174.72,12700.0,145.6353,145.752,145.627,145.6603,12700.0
2011-03-01 10:50:00,174.74,175.06,174.74,175.01,26400.0,145.677,145.9438,145.677,145.9021,26400.0
2011-03-01 10:55:00,175.08,175.42,175.03,175.34,24600.0,145.9604,146.2439,145.9187,146.1772,24600.0
2011-03-01 11:00:00,175.36,175.53,175.34,175.36,13100.0,146.1939,146.3356,146.1772,146.1939,13100.0
2011-03-01 11:05:00,175.32,175.43,175.24,175.4,16900.0,146.1605,146.2522,146.0938,146.2272,16900.0
2011-03-01 11:10:00,175.4,175.61,175.25,175.32,37900.0,146.2272,146.4023,146.1022,146.1605,37900.0
2011-03-01 11:15:00,175.33,175.45,175.27,175.45,7800.0,146.1689,146.2689,146.1188,146.2689,7800.0
2011-03-01 11:20:00,175.44,175.48,175.25,175.25,11600.0,146.2606,146.2939,146.1022,146.1022,11600.0
2011-03-01 11:25:00,175.28,175.29,174.82,174.85,44300.0,146.1272,146.1355,145.7437,145.7687,44300.0
2011-03-01 11:30:00,174.82,174.92,174.77,174.92,23300.0,145.7437,145.827,145.702,145.827,23300.0
2011-03-01 11:35:00,174.9,174.93,174.61,174.68,22400.0,145.8104,145.8354,145.5686,145.627,22400.0
2011-03-01 11:40:00,174.66,174.99,174.59,174.92,22100.0,145.6103,145.8854,145.5519,145.827,22100.0
2011-03-01 11:45:00,174.91,174.97,174.51,174.55,29500.0,145.8187,145.8687,145.4852,145.5186,29500.0
2011-03-01 11:50:00,174.55,174.56,174.28,174.37,106000.0,145.5186,145.5269,145.2935,145.3685,106000.0
2011-03-01 11:55:00,174.36,174.45,174.0,174.06,46200.0,145.3602,145.4352,145.0601,145.1101,46200.0
2011-03-01 12:00:00,174.05,174.05,173.74,174.01,42400.0,145.1017,145.1017,144.8433,145.0684,42400.0
2011-03-01 12:05:00,174.02,174.06,173.93,173.95,40100.0,145.0767,145.1101,145.0017,145.0184,40100.0
2011-03-01 12:10:00,173.96,174.04,173.86,173.87,67000.0,145.0267,145.0934,144.9433,144.9517,67000.0
2011-03-01 12:15:00,173.88,173.89,173.78,173.85,44100.0,144.96,144.9684,144.8766,144.935,44100.0
2011-03-01 12:20:00,173.83,173.88,173.75,173.8,33800.0,144.9183,144.96,144.8516,144.8933,33800.0
2011-03-01 12:25:00,173.78,173.81,173.5,173.59,47700.0,144.8766,144.9017,144.6432,144.7183,47700.0
2011-03-01 12:30:00,173.59,173.98,173.52,173.91,49600.0,144.7183,145.0434,144.6599,144.985,49600.0
2011-03-01 12:35:00,173.88,173.98,173.83,173.86,30500.0,144.96,145.0434,144.9183,144.9433,30500.0
2011-03-01 12:40:00,173.86,174.08,173.86,174.08,41800.0,144.9433,145.1268,144.9433,145.1268,41800.0
2011-03-01 12:45:00,174.08,174.14,174.02,174.08,32200.0,145.1268,145.1768,145.0767,145.1268,32200.0
2011-03-01 12:50:00,174.08,174.16,173.84,173.86,41100.0,145.1268,145.1934,144.9267,144.9433,41100.0
2011-03-01 12:55:00,173.86,174.06,173.79,173.85,48800.0,144.9433,145.1101,144.885,144.935,48800.0
2011-03-01 13:00:00,173.85,173.85,173.57,173.62,93300.0,144.935,144.935,144.7016,144.7433,93300.0
2011-03-01 13:05:00,173.61,173.71,173.57,173.69,55700.0,144.7349,144.8183,144.7016,144.8016,55700.0
2011-03-01 13:10:00,173.67,173.98,173.63,173.75,77300.0,144.7849,145.0434,144.7516,144.8516,77300.0
2011-03-01 13:15:00,173.74,173.83,173.57,173.76,38900.0,144.8433,144.9183,144.7016,144.86,38900.0
2011-03-01 13:20:00,173.76,173.8,173.49,173.64,53400.0,144.86,144.8933,144.6349,144.7599,53400.0
2011-03-01 13:25:00,173.64,173.65,173.25,173.38,122400.0,144.7599,144.7683,144.4348,144.5432,122400.0
2011-03-01 13:30:00,173.36,173.46,173.29,173.45,40200.0,144.5265,144.6099,144.4681,144.6015,40200.0
2011-03-01 13:35:00,173.45,173.62,173.39,173.48,57500.0,144.6015,144.7433,144.5515,144.6265,57500.0
2011-03-01 13:40:00,173.47,173.49,173.22,173.22,46100.0,144.6182,144.6349,144.4098,144.4098,46100.0
2011-03-01 13:45:00,173.24,173.46,173.17,173.19,76300.0,144.4265,144.6099,144.3681,144.3848,76300.0
2011-03-01 13:50:00,173.19,173.33,173.08,173.19,112300.0,144.3848,144.5015,144.2931,144.3848,112300.0
2011-03-01 13:55:00,173.22,173.45,173.22,173.34,60600.0,144.4098,144.6015,144.4098,144.5098,60600.0
2011-03-01 14:00:00,173.31,173.32,173.01,173.04,63100.0,144.4848,144.4932,144.2347,144.2597,63100.0
2011-03-01 14:05:00,173.04,173.13,172.87,173.0,73900.0,144.2597,144.3348,144.118,144.2264,73900.0
2011-03-01 14:10:00,172.99,173.12,172.82,172.94,67500.0,144.218,144.3264,144.0763,144.1764,67500.0
2011-03-01 14:15:00,172.92,173.09,172.8,173.07,89400.0,144.1597,144.3014,144.0596,144.2847,89400.0
2011-03-01 14:20:00,173.08,173.08,172.73,172.74,83200.0,144.2931,144.2931,144.0013,144.0096,83200.0
2011-03-01 14:25:00,172.73,172.88,172.48,172.52,99500.0,144.0013,144.1263,143.7929,143.8262,99500.0
2011-03-01 14:30:00,172.5,172.6,172.37,172.39,121400.0,143.8095,143.8929,143.7012,143.7178,121400.0
2011-03-01 14:35:00,172.39,172.43,172.27,172.43,87200.0,143.7178,143.7512,143.6178,143.7512,87200.0
2011-03-01 14:40:00,172.41,172.54,172.38,172.54,61000.0,143.7345,143.8429,143.7095,143.8429,61000.0
2011-03-01 14:45:00,172.52,172.56,172.45,172.48,61600.0,143.8262,143.8596,143.7679,143.7929,61600.0
2011-03-01 14:50:00,172.47,172.71,172.45,172.65,105000.0,143.7845,143.9846,143.7679,143.9346,105000.0
2011-03-01 14:55:00,172.64,172.64,172.38,172.39,124300.0,143.9263,143.9263,143.7095,143.7178,124300.0
2011-03-01 15:00:00,172.44,172.68,172.42,172.49,74300.0,143.7595,143.9596,143.7428,143.8012,74300.0
2011-03-01 15:05:00,172.49,172.53,172.21,172.25,198400.0,143.8012,143.8346,143.5678,143.6011,198400.0
2011-03-01 15:10:00,172.25,172.41,172.18,172.31,176300.0,143.6011,143.7345,143.5428,143.6511,176300.0
2011-03-01 15:15:00,172.33,172.83,172.31,172.83,88100.0,143.6678,144.0847,143.6511,144.0847,88100.0
2011-03-01 15:20:00,172.83,172.97,172.81,172.89,74700.0,144.0847,144.2014,144.068,144.1347,74700.0
2011-03-01 15:25:00,172.88,172.9,172.64,172.68,107900.0,144.1263,144.143,143.9263,143.9596,107900.0
2011-03-01 15:30:00,172.67,172.96,172.64,172.95,68200.0,143.9513,144.193,143.9263,144.1847,68200.0
2011-03-01 15:35:00,172.96,173.01,172.77,172.89,63700.0,144.193,144.2347,144.0346,144.1347,63700.0
2011-03-01 15:40:00,172.89,173.04,172.81,172.84,125200.0,144.1347,144.2597,144.068,144.093,125200.0
2011-03-01 15:45:00,172.85,172.93,172.63,172.75,146200.0,144.1013,144.168,143.9179,144.018,146200.0
2011-03-01 15:50:00,172.76,172.81,172.62,172.71,77500.0,144.0263,144.068,143.9096,143.9846,77500.0
2011-03-01 15:55:00,172.73,172.77,172.61,172.66,200300.0,144.0013,144.0346,143.9012,143.9429,200300.0
2011-03-02 09:30:00,172.56,172.98,172.48,172.7,61800.0,143.8596,144.2097,143.7929,143.9763,61800.0
2011-03-02 09:35:00,172.68,173.04,172.65,172.87,47200.0,143.9596,144.2597,143.9346,144.118,47200.0
2011-03-02 09:40:00,172.87,173.43,172.87,173.08,35700.0,144.118,144.5849,144.118,144.2931,35700.0
2011-03-02 09:45:00,173.04,173.16,172.87,173.16,26500.0,144.2597,144.3598,144.118,144.3598,26500.0
2011-03-02 09:50:00,173.11,173.45,173.01,173.45,199000.0,144.3181,144.6015,144.2347,144.6015,199000.0
2011-03-02 09:55:00,173.44,173.48,173.3,173.41,55000.0,144.5932,144.6265,144.4765,144.5682,55000.0
2011-03-02 10:00:00,173.42,173.61,173.39,173.53,41900.0,144.5765,144.7349,144.5515,144.6682,41900.0
2011-03-02 10:05:00,173.54,173.8,173.42,173.44,60900.0,144.6766,144.8933,144.5765,144.5932,60900.0
2011-03-02 10:10:00,173.46,173.46,173.22,173.29,35300.0,144.6099,144.6099,144.4098,144.4681,35300.0
2011-03-02 10:15:00,173.32,173.64,173.28,173.64,58000.0,144.4932,144.7599,144.4598,144.7599,58000.0
2011-03-02 10:20:00,173.64,173.72,173.31,173.31,30400.0,144.7599,144.8266,144.4848,144.4848,30400.0
2011-03-02 10:25:00,173.28,173.59,173.28,173.49,25100.0,144.4598,144.7183,144.4598,144.6349,25100.0
2011-03-02 10:30:00,173.41,173.83,173.41,173.77,45700.0,144.5682,144.9183,144.5682,144.8683,45700.0
2011-03-02 10:35:00,173.72,174.1,173.72,174.07,148800.0,144.8266,145.1434,144.8266,145.1184,148800.0
2011-03-02 10:40:00,174.08,174.17,173.91,173.97,223300.0,145.1268,145.2018,144.985,145.035,223300.0
2011-03-02 10:45:00,173.96,174.26,173.94,174.26,55500.0,145.0267,145.2768,145.01,145.2768,55500.0
2011-03-02 10:50:00,174.24,174.44,174.16,174.36,40800.0,145.2601,145.4269,145.1934,145.3602,40800.0
2011-03-02 10:55:00,174.36,174.46,174.21,174.23,49100.0,145.3602,145.4436,145.2351,145.2518,49100.0
2011-03-02 11:00:00,174.25,174.6,174.21,174.48,35800.0,145.2685,145.5603,145.2351,145.4602,35800.0
2011-03-02 11:05:00,174.49,174.5,174.3,174.35,29500.0,145.4686,145.4769,145.3102,145.3518,29500.0
2011-03-02 11:10:00,174.31,174.37,174.2,174.27,21100.0,145.3185,145.3685,145.2268,145.2852,21100.0
2011-03-02 11:15:00,174.27,174.33,174.08,174.16,21600.0,145.2852,145.3352,145.1268,145.1934,21600.0
2011-03-02 11:20:00,174.18,174.21,174.01,174.19,25600.0,145.2101,145.2351,145.0684,145.2185,25600.0
2011-03-02 11:25:00,174.15,174.17,173.84,173.84,21400.0,145.1851,145.2018,144.9267,144.9267,21400.0
2011-03-02 11:30:00,173.81,173.99,173.77,173.91,35100.0,144.9017,145.0517,144.8683,144.985,35100.0
2011-03-02 11:35:00,173.93,174.02,173.82,173.86,27200.0,145.0017,145.0767,144.91,144.9433,27200.0
2011-03-02 11:40:00,173.86,173.99,173.61,173.62,37600.0,144.9433,145.0517,144.7349,144.7433,37600.0
2011-03-02 11:45:00,173.6,173.63,173.27,173.34,49500.0,144.7266,144.7516,144.4515,144.5098,49500.0
2011-03-02 11:50:00,173.34,173.45,173.25,173.25,24600.0,144.5098,144.6015,144.4348,144.4348,24600.0
2011-03-02 11:55:00,173.27,173.27,172.88,172.9,44200.0,144.4515,144.4515,144.1263,144.143,44200.0
2011-03-02 12:00:00,172.87,173.1,172.7,173.08,31400.0,144.118,144.3097,143.9763,144.2931,31400.0
2011-03-02 12:05:00,173.04,173.19,172.93,173.16,15300.0,144.2597,144.3848,144.168,144.3598,15300.0
2011-03-02 12:10:00,173.17,173.3,173.07,173.12,25800.0,144.3681,144.4765,144.2847,144.3264,25800.0
2011-03-02 12:15:00,173.13,173.23,173.05,173.21,22100.0,144.3348,144.4181,144.2681,144.4015,22100.0
2011-03-02 12:20:00,173.2,173.51,173.2,173.43,21700.0,144.3931,144.6516,144.3931,144.5849,21700.0
2011-03-02 12:25:00,173.48,173.6,173.46,173.54,10300.0,144.6265,144.7266,144.6099,144.6766,10300.0
2011-03-02 12:30:00,173.52,173.74,173.49,173.57,12800.0,144.6599,144.8433,144.6349,144.7016,12800.0
2011-03-02 12:35:00,173.58,173.8,173.55,173.77,15900.0,144.7099,144.8933,144.6849,144.8683,15900.0
2011-03-02 12:40:00,173.8,173.84,173.73,173.73,8700.0,144.8933,144.9267,144.835,144.835,8700.0
2011-03-02 12:45:00,173.74,173.88,173.71,173.85,8100.0,144.8433,144.96,144.8183,144.935,8100.0
2011-03-02 12:50:00,173.85,173.91,173.73,173.76,9000.0,144.935,144.985,144.835,144.86,9000.0
2011-03-02 12:55:00,173.71,173.74,173.62,173.68,5900.0,144.8183,144.8433,144.7433,144.7933,5900.0
2011-03-02 13:00:00,173.67,173.9,173.62,173.8,8500.0,144.7849,144.9767,144.7433,144.8933,8500.0
2011-03-02 13:05:00,173.86,173.95,173.52,173.53,18400.0,144.9433,145.0184,144.6599,144.6682,18400.0
2011-03-02 13:10:00,173.52,173.52,173.27,173.47,12100.0,144.6599,144.6599,144.4515,144.6182,12100.0
2011-03-02 13:15:00,173.48,173.58,173.35,173.41,8800.0,144.6265,144.7099,144.5182,144.5682,8800.0
2011-03-02 13:20:00,173.39,173.6,173.39,173.56,8300.0,144.5515,144.7266,144.5515,144.6932,8300.0
2011-03-02 13:25:00,173.55,173.62,173.46,173.54,31900.0,144.6849,144.7433,144.6099,144.6766,31900.0
2011-03-02 13:30:00,173.54,173.67,173.47,173.52,48600.0,144.6766,144.7849,144.6182,144.6599,48600.0
2011-03-02 13:35:00,173.49,173.54,173.4,173.44,28300.0,144.6349,144.6766,144.5599,144.5932,28300.0
2011-03-02 13:40:00,173.4,173.41,173.11,173.12,32900.0,144.5599,144.5682,144.3181,144.3264,32900.0
2011-03-02 13:45:00,173.13,173.28,173.04,173.28,8700.0,144.3348,144.4598,144.2597,144.4598,8700.0
2011-03-02 13:50:00,173.28,173.38,173.24,173.25,18700.0,144.4598,144.5432,144.4265,144.4348,18700.0
2011-03-02 13:55:00,173.22,173.23,173.06,173.23,10400.0,144.4098,144.4181,144.2764,144.4181,10400.0
2011-03-02 14:00:00,173.23,173.36,172.9,172.92,13600.0,144.4181,144.5265,144.143,144.1597,13600.0
2011-03-02 14:05:00,172.94,173.52,172.94,173.38,24500.0,144.1764,144.6599,144.1764,144.5432,24500.0
2011-03-02 14:10:00,173.39,173.73,173.39,173.6,26000.0,144.5515,144.835,144.5515,144.7266,26000.0
2011-03-02 14:15:00,173.61,173.79,173.41,173.45,25300.0,144.7349,144.885,144.5682,144.6015,25300.0
2011-03-02 14:20:00,173.44,173.63,173.33,173.45,21600.0,144.5932,144.7516,144.5015,144.6015,21600.0
2011-03-02 14:25:00,173.36,173.5,173.16,173.28,21200.0,144.5265,144.6432,144.3598,144.4598,21200.0
2011-03-02 14:30:00,173.3,173.54,173.26,173.46,20300.0,144.4765,144.6766,144.4431,144.6099,20300.0
2011-03-02 14:35:00,173.44,173.82,173.44,173.58,46800.0,144.5932,144.91,144.5932,144.7099,46800.0
2011-03-02 14:40:00,173.59,173.9,173.59,173.9,24000.0,144.7183,144.9767,144.7183,144.9767,24000.0
2011-03-02 14:45:00,173.93,174.06,173.9,173.9,22100.0,145.0017,145.1101,144.9767,144.9767,22100.0
2011-03-02 14:50:00,173.93,173.99,173.81,173.84,16700.0,145.0017,145.0517,144.9017,144.9267,16700.0
2011-03-02 14:55:00,173.84,173.92,173.74,173.81,35300.0,144.9267,144.9934,144.8433,144.9017,35300.0
2011-03-02 15:00:00,173.83,174.02,173.83,174.0,28000.0,144.9183,145.0767,144.9183,145.0601,28000.0
2011-03-02 15:05:00,174.01,174.15,173.99,174.13,25200.0,145.0684,145.1851,145.0517,145.1684,25200.0
2011-03-02 15:10:00,174.15,174.15,173.94,173.94,10800.0,145.1851,145.1851,145.01,145.01,10800.0
2011-03-02 15:15:00,173.93,174.0,173.88,173.92,36400.0,145.0017,145.0601,144.96,144.9934,36400.0
2011-03-02 15:20:00,173.93,174.03,173.85,173.85,19000.0,145.0017,145.0851,144.935,144.935,19000.0
2011-03-02 15:25:00,173.85,173.96,173.77,173.77,13800.0,144.935,145.0267,144.8683,144.8683,13800.0
2011-03-02 15:30:00,173.76,173.76,173.63,173.72,22200.0,144.86,144.86,144.7516,144.8266,22200.0
2011-03-02 15:35:00,173.69,173.72,173.61,173.68,16000.0,144.8016,144.8266,144.7349,144.7933,16000.0
2011-03-02 15:40:00,173.7,173.74,173.55,173.61,31700.0,144.81,144.8433,144.6849,144.7349,31700.0
2011-03-02 15:45:00,173.6,173.67,173.5,173.6,40900.0,144.7266,144.7849,144.6432,144.7266,40900.0
2011-03-02 15:50:00,173.57,173.63,173.45,173.45,58600.0,144.7016,144.7516,144.6015,144.6015,58600.0
2011-03-02 15:55:00,173.45,173.56,173.37,173.49,120100.0,144.6015,144.6932,144.5348,144.6349,120100.0
2011-03-03 09:30:00,175.16,176.1,175.14,175.91,77100.0,146.0271,146.8108,146.0105,146.6524,77100.0
2011-03-03 09:35:00,175.9,176.03,175.7,175.72,20400.0,146.644,146.7524,146.4773,146.494,20400.0
2011-03-03 09:40:00,175.75,176.2,175.75,176.2,39100.0,146.519,146.8942,146.519,146.8942,39100.0
2011-03-03 09:45:00,176.21,176.52,176.21,176.4,40000.0,146.9025,147.1609,146.9025,147.0609,40000.0
2011-03-03 09:50:00,176.36,176.41,176.16,176.16,39500.0,147.0275,147.0692,146.8608,146.8608,39500.0
2011-03-03 09:55:00,176.18,176.37,176.14,176.23,13200.0,146.8775,147.0359,146.8441,146.9192,13200.0
2011-03-03 10:00:00,176.14,176.43,176.11,176.19,24900.0,146.8441,147.0859,146.8191,146.8858,24900.0
2011-03-03 10:05:00,176.18,176.18,175.96,176.11,23600.0,146.8775,146.8775,146.6941,146.8191,23600.0
2011-03-03 10:10:00,176.11,176.31,176.11,176.25,28900.0,146.8191,146.9859,146.8191,146.9358,28900.0
2011-03-03 10:15:00,176.25,176.25,176.07,176.07,10200.0,146.9358,146.9358,146.7858,146.7858,10200.0
2011-03-03 10:20:00,176.06,176.09,175.91,176.09,19700.0,146.7774,146.8024,146.6524,146.8024,19700.0
2011-03-03 10:25:00,176.11,176.29,176.03,176.11,43700.0,146.8191,146.9692,146.7524,146.8191,43700.0
2011-03-03 10:30:00,176.14,176.15,175.94,176.02,28600.0,146.8441,146.8525,146.6774,146.7441,28600.0
2011-03-03 10:35:00,176.02,176.1,175.96,175.98,13100.0,146.7441,146.8108,146.6941,146.7107,13100.0
2011-03-03 10:40:00,176.03,176.36,176.03,176.34,36700.0,146.7524,147.0275,146.7524,147.0109,36700.0
2011-03-03 10:45:00,176.33,176.74,176.28,176.55,74100.0,147.0025,147.3443,146.9608,147.1859,74100.0
2011-03-03 10:50:00,176.49,176.65,176.49,176.54,34200.0,147.1359,147.2693,147.1359,147.1776,34200.0
2011-03-03 10:55:00,176.54,176.66,176.4,176.55,32600.0,147.1776,147.2776,147.0609,147.1859,32600.0
2011-03-03 11:00:00,176.58,176.77,176.57,176.66,31900.0,147.2109,147.3693,147.2026,147.2776,31900.0
2011-03-03 11:05:00,176.7,176.83,176.52,176.83,68500.0,147.311,147.4194,147.1609,147.4194,68500.0
2011-03-03 11:10:00,176.84,176.88,176.61,176.73,27100.0,147.4277,147.4611,147.236,147.336,27100.0
2011-03-03 11:15:00,176.72,176.92,176.71,176.86,41900.0,147.3277,147.4944,147.3193,147.4444,41900.0
2011-03-03 11:20:00,176.86,176.95,176.84,176.88,25900.0,147.4444,147.5194,147.4277,147.4611,25900.0
2011-03-03 11:25:00,176.89,176.92,176.8,176.82,13100.0,147.4694,147.4944,147.3944,147.411,13100.0
2011-03-03 11:30:00,176.84,176.94,176.81,176.83,12100.0,147.4277,147.5111,147.4027,147.4194,12100.0
2011-03-03 11:35:00,176.81,176.87,176.78,176.85,19600.0,147.4027,147.4527,147.3777,147.436,19600.0
2011-03-03 11:40:00,176.9,177.05,176.83,176.98,44200.0,147.4777,147.6028,147.4194,147.5444,44200.0
2011-03-03 11:45:00,176.98,177.13,176.98,177.09,28300.0,147.5444,147.6695,147.5444,147.6361,28300.0
2011-03-03 11:50:00,177.08,177.22,177.05,177.14,40200.0,147.6278,147.7445,147.6028,147.6778,40200.0
2011-03-03 11:55:00,177.17,177.32,177.15,177.31,34200.0,147.7028,147.8279,147.6861,147.8195,34200.0
2011-03-03 12:00:00,177.3,177.36,177.23,177.25,21000.0,147.8112,147.8612,147.7528,147.7695,21000.0
2011-03-03 12:05:00,177.21,177.34,177.21,177.32,10700.0,147.7362,147.8445,147.7362,147.8279,10700.0
2011-03-03 12:10:00,177.31,177.34,177.28,177.28,10900.0,147.8195,147.8445,147.7945,147.7945,10900.0
2011-03-03 12:15:00,177.29,177.36,177.23,177.26,11800.0,147.8029,147.8612,147.7528,147.7779,11800.0
2011-03-03 12:20:00,177.26,177.4,177.21,177.39,54400.0,147.7779,147.8946,147.7362,147.8862,54400.0
2011-03-03 12:25:00,177.37,177.4,177.23,177.26,14800.0,147.8696,147.8946,147.7528,147.7779,14800.0
2011-03-03 12:30:00,177.27,177.37,177.25,177.32,19400.0,147.7862,147.8696,147.7695,147.8279,19400.0
2011-03-03 12:35:00,177.3,177.36,177.29,177.34,8000.0,147.8112,147.8612,147.8029,147.8445,8000.0
2011-03-03 12:40:00,177.36,177.47,177.3,177.44,44600.0,147.8612,147.9529,147.8112,147.9279,44600.0
2011-03-03 12:45:00,177.44,177.52,177.37,177.5,36200.0,147.9279,147.9946,147.8696,147.9779,36200.0
2011-03-03 12:50:00,177.49,177.57,177.46,177.55,29500.0,147.9696,148.0363,147.9446,148.0196,29500.0
2011-03-03 12:55:00,177.54,177.57,177.37,177.37,21600.0,148.0113,148.0363,147.8696,147.8696,21600.0
2011-03-03 13:00:00,177.39,177.46,177.34,177.34,16100.0,147.8862,147.9446,147.8445,147.8445,16100.0
2011-03-03 13:05:00,177.35,177.38,177.34,177.36,13700.0,147.8529,147.8779,147.8445,147.8612,13700.0
2011-03-03 13:10:00,177.36,177.42,177.34,177.34,4900.0,147.8612,147.9112,147.8445,147.8445,4900.0
2011-03-03 13:15:00,177.34,177.44,177.34,177.41,21400.0,147.8445,147.9279,147.8445,147.9029,21400.0
2011-03-03 13:20:00,177.42,177.42,177.35,177.39,17500.0,147.9112,147.9112,147.8529,147.8862,17500.0
2011-03-03 13:25:00,177.39,177.5,177.22,177.25,35200.0,147.8862,147.9779,147.7445,147.7695,35200.0
2011-03-03 13:30:00,177.22,177.29,177.19,177.29,7100.0,147.7445,147.8029,147.7195,147.8029,7100.0
2011-03-03 13:35:00,177.3,177.32,177.21,177.24,6700.0,147.8112,147.8279,147.7362,147.7612,6700.0
2011-03-03 13:40:00,177.24,177.3,177.15,177.18,19500.0,147.7612,147.8112,147.6861,147.7112,19500.0
2011-03-03 13:45:00,177.19,177.32,177.15,177.31,28600.0,147.7195,147.8279,147.6861,147.8195,28600.0
2011-03-03 13:50:00,177.3,177.37,177.28,177.35,19000.0,147.8112,147.8696,147.7945,147.8529,19000.0
2011-03-03 13:55:00,177.34,177.34,177.22,177.24,18200.0,147.8445,147.8445,147.7445,147.7612,18200.0
2011-03-03 14:00:00,177.24,177.44,177.24,177.42,38300.0,147.7612,147.9279,147.7612,147.9112,38300.0
2011-03-03 14:05:00,177.42,177.42,177.34,177.37,15400.0,147.9112,147.9112,147.8445,147.8696,15400.0
2011-03-03 14:10:00,177.38,177.59,177.38,177.52,46600.0,147.8779,148.053,147.8779,147.9946,46600.0
2011-03-03 14:15:00,177.53,177.6,177.47,177.5,14600.0,148.0029,148.0613,147.9529,147.9779,14600.0
2011-03-03 14:20:00,177.49,177.49,177.34,177.36,19300.0,147.9696,147.9696,147.8445,147.8612,19300.0
2011-03-03 14:25:00,177.35,177.37,177.26,177.34,29200.0,147.8529,147.8696,147.7779,147.8445,29200.0
2011-03-03 14:30:00,177.35,177.41,177.33,177.4,36500.0,147.8529,147.9029,147.8362,147.8946,36500.0
2011-03-03 14:35:00,177.41,177.5,177.36,177.36,46200.0,147.9029,147.9779,147.8612,147.8612,46200.0
2011-03-03 14:40:00,177.35,177.43,177.33,177.43,17200.0,147.8529,147.9196,147.8362,147.9196,17200.0
2011-03-03 14:45:00,177.41,177.42,177.36,177.36,10200.0,147.9029,147.9112,147.8612,147.8612,10200.0
2011-03-03 14:50:00,177.36,177.48,177.35,177.4,17600.0,147.8612,147.9613,147.8529,147.8946,17600.0
2011-03-03 14:55:00,177.41,177.56,177.41,177.52,73000.0,147.9029,148.028,147.9029,147.9946,73000.0
2011-03-03 15:00:00,177.52,177.58,177.44,177.45,34000.0,147.9946,148.0446,147.9279,147.9362,34000.0
2011-03-03 15:05:00,177.46,177.56,177.42,177.42,34900.0,147.9446,148.028,147.9112,147.9112,34900.0
2011-03-03 15:10:00,177.44,177.47,177.41,177.41,24600.0,147.9279,147.9529,147.9029,147.9029,24600.0
2011-03-03 15:15:00,177.39,177.5,177.39,177.42,12800.0,147.8862,147.9779,147.8862,147.9112,12800.0
2011-03-03 15:20:00,177.42,177.42,177.33,177.34,10900.0,147.9112,147.9112,147.8362,147.8445,10900.0
2011-03-03 15:25:00,177.33,177.34,177.28,177.33,101600.0,147.8362,147.8445,147.7945,147.8362,101600.0
2011-03-03 15:30:00,177.34,177.35,177.19,177.2,55800.0,147.8445,147.8529,147.7195,147.7278,55800.0
2011-03-03 15:35:00,177.2,177.27,177.11,177.25,75000.0,147.7278,147.7862,147.6528,147.7695,75000.0
2011-03-03 15:40:00,177.27,177.33,177.22,177.29,29400.0,147.7862,147.8362,147.7445,147.8029,29400.0
2011-03-03 15:45:00,177.29,177.35,177.22,177.24,41400.0,147.8029,147.8529,147.7445,147.7612,41400.0
2011-03-03 15:50:00,177.25,177.36,177.21,177.29,62600.0,147.7695,147.8612,147.7362,147.8029,62600.0
2011-03-03 15:55:00,177.28,177.32,177.2,177.2,153900.0,147.7945,147.8279,147.7278,147.7278,153900.0
2011-03-04 09:30:00,177.4,177.47,177.14,177.15,76700.0,147.8946,147.9529,147.6778,147.6861,76700.0
2011-03-04 09:35:00,177.14,177.18,176.7,176.93,64500.0,147.6778,147.7112,147.311,147.5027,64500.0
2011-03-04 09:40:00,176.92,177.07,176.42,176.45,73500.0,147.4944,147.6195,147.0776,147.1026,73500.0
2011-03-04 09:45:00,176.48,176.89,176.46,176.75,38300.0,147.1276,147.4694,147.1109,147.3527,38300.0
2011-03-04 09:50:00,176.73,176.8,176.41,176.77,222300.0,147.336,147.3944,147.0692,147.3693,222300.0
2011-03-04 09:55:00,176.8,177.01,176.72,176.91,113300.0,147.3944,147.5694,147.3277,147.4861,113300.0
2011-03-04 10:00:00,176.95,177.07,176.75,176.76,125900.0,147.5194,147.6195,147.3527,147.361,125900.0
2011-03-04 10:05:00,176.7,176.8,176.26,176.31,86300.0,147.311,147.3944,146.9442,146.9859,86300.0
2011-03-04 10:10:00,176.31,176.33,175.98,176.12,63600.0,146.9859,147.0025,146.7107,146.8275,63600.0
2011-03-04 10:15:00,176.13,176.27,176.04,176.15,32200.0,146.8358,146.9525,146.7608,146.8525,32200.0
2011-03-04 10:20:00,176.15,176.15,175.9,176.1,28400.0,146.8525,146.8525,146.644,146.8108,28400.0
2011-03-04 10:25:00,176.09,176.22,175.87,176.19,29500.0,146.8024,146.9108,146.619,146.8858,29500.0
2011-03-04 10:30:00,176.17,176.37,176.08,176.36,37400.0,146.8691,147.0359,146.7941,147.0275,37400.0
2011-03-04 10:35:00,176.35,176.44,176.23,176.35,20600.0,147.0192,147.0942,146.9192,147.0192,20600.0
2011-03-04 10:40:00,176.44,176.55,176.33,176.35,21800.0,147.0942,147.1859,147.0025,147.0192,21800.0
2011-03-04 10:45:00,176.39,176.48,176.26,176.35,18000.0,147.0526,147.1276,146.9442,147.0192,18000.0
2011-03-04 10:50:00,176.38,176.47,176.35,176.44,12800.0,147.0442,147.1192,147.0192,147.0942,12800.0
2011-03-04 10:55:00,176.5,176.63,176.47,176.55,12400.0,147.1443,147.2526,147.1192,147.1859,12400.0
2011-03-04 11:00:00,176.56,176.64,176.52,176.54,24200.0,147.1943,147.261,147.1609,147.1776,24200.0
2011-03-04 11:05:00,176.57,176.63,176.3,176.31,42900.0,147.2026,147.2526,146.9775,146.9859,42900.0
2011-03-04 11:10:00,176.33,176.4,176.23,176.4,16000.0,147.0025,147.0609,146.9192,147.0609,16000.0
2011-03-04 11:15:00,176.4,176.45,176.13,176.25,39200.0,147.0609,147.1026,146.8358,146.9358,39200.0
2011-03-04 11:20:00,176.22,176.33,176.16,176.23,9300.0,146.9108,147.0025,146.8608,146.9192,9300.0
2011-03-04 11:25:00,176.25,176.27,176.12,176.13,7700.0,146.9358,146.9525,146.8275,146.8358,7700.0
2011-03-04 11:30:00,176.19,176.58,176.01,176.46,75200.0,146.8858,147.2109,146.7358,147.1109,75200.0
2011-03-04 11:35:00,176.46,176.55,176.34,176.49,29700.0,147.1109,147.1859,147.0109,147.1359,29700.0
2011-03-04 11:40:00,176.51,176.53,176.32,176.33,13600.0,147.1526,147.1693,146.9942,147.0025,13600.0
2011-03-04 11:45:00,176.38,176.44,176.27,176.29,51000.0,147.0442,147.0942,146.9525,146.9692,51000.0
2011-03-04 11:50:00,176.3,176.39,176.25,176.31,8000.0,146.9775,147.0526,146.9358,146.9859,8000.0
2011-03-04 11:55:00,176.31,176.31,175.81,175.91,174500.0,146.9859,146.9859,146.569,146.6524,174500.0
2011-03-04 12:00:00,175.88,175.9,175.74,175.78,38700.0,146.6274,146.644,146.5107,146.544,38700.0
2011-03-04 12:05:00,175.79,175.83,175.65,175.74,31200.0,146.5523,146.5857,146.4356,146.5107,31200.0
2011-03-04 12:10:00,175.73,175.75,175.43,175.43,50100.0,146.5023,146.519,146.2522,146.2522,50100.0
2011-03-04 12:15:00,175.4,175.48,175.36,175.4,17500.0,146.2272,146.2939,146.1939,146.2272,17500.0
2011-03-04 12:20:00,175.39,175.41,175.06,175.16,20700.0,146.2189,146.2355,145.9438,146.0271,20700.0
2011-03-04 12:25:00,175.16,175.18,175.08,175.18,8200.0,146.0271,146.0438,145.9604,146.0438,8200.0
2011-03-04 12:30:00,175.17,175.23,175.02,175.18,16400.0,146.0355,146.0855,145.9104,146.0438,16400.0
2011-03-04 12:35:00,175.22,175.3,175.11,175.28,12100.0,146.0771,146.1438,145.9854,146.1272,12100.0
2011-03-04 12:40:00,175.31,175.39,175.27,175.3,5500.0,146.1522,146.2189,146.1188,146.1438,5500.0
2011-03-04 12:45:00,175.31,175.46,175.31,175.39,11600.0,146.1522,146.2772,146.1522,146.2189,11600.0
2011-03-04 12:50:00,175.4,175.4,175.25,175.33,19800.0,146.2272,146.2272,146.1022,146.1689,19800.0
2011-03-04 12:55:00,175.32,175.35,175.23,175.26,11100.0,146.1605,146.1855,146.0855,146.1105,11100.0
2011-03-04 13:00:00,175.31,175.45,175.29,175.29,15300.0,146.1522,146.2689,146.1355,146.1355,15300.0
2011-03-04 13:05:00,175.33,175.47,175.33,175.46,15900.0,146.1689,146.2856,146.1689,146.2772,15900.0
2011-03-04 13:10:00,175.48,175.49,175.23,175.23,7500.0,146.2939,146.3022,146.0855,146.0855,7500.0
2011-03-04 13:15:00,175.25,175.32,175.17,175.27,16500.0,146.1022,146.1605,146.0355,146.1188,16500.0
2011-03-04 13:20:00,175.24,175.38,175.24,175.38,2500.0,146.0938,146.2105,146.0938,146.2105,2500.0
2011-03-04 13:25:00,175.36,175.37,175.21,175.29,16300.0,146.1939,146.2022,146.0688,146.1355,16300.0
2011-03-04 13:30:00,175.28,175.44,175.26,175.44,4700.0,146.1272,146.2606,146.1105,146.2606,4700.0
2011-03-04 13:35:00,175.44,175.6,175.43,175.57,14700.0,146.2606,146.3939,146.2522,146.3689,14700.0
2011-03-04 13:40:00,175.56,175.58,175.38,175.38,28000.0,146.3606,146.3773,146.2105,146.2105,28000.0
2011-03-04 13:45:00,175.36,175.37,175.25,175.29,29700.0,146.1939,146.2022,146.1022,146.1355,29700.0
2011-03-04 13:50:00,175.29,175.36,175.08,175.09,31700.0,146.1355,146.1939,145.9604,145.9688,31700.0
2011-03-04 13:55:00,175.08,175.31,175.06,175.28,25100.0,145.9604,146.1522,145.9438,146.1272,25100.0
2011-03-04 14:00:00,175.26,175.26,175.06,175.14,34500.0,146.1105,146.1105,145.9438,146.0105,34500.0
2011-03-04 14:05:00,175.13,175.15,174.98,174.98,64000.0,146.0021,146.0188,145.8771,145.8771,64000.0
2011-03-04 14:10:00,174.97,175.15,174.94,175.12,31800.0,145.8687,146.0188,145.8437,145.9938,31800.0
2011-03-04 14:15:00,175.1,175.1,174.92,175.03,31200.0,145.9771,145.9771,145.827,145.9187,31200.0
2011-03-04 14:20:00,175.08,175.23,174.99,175.18,13400.0,145.9604,146.0855,145.8854,146.0438,13400.0
2011-03-04 14:25:00,175.17,175.28,175.12,175.2,27200.0,146.0355,146.1272,145.9938,146.0605,27200.0
2011-03-04 14:30:00,175.21,175.28,175.14,175.22,9100.0,146.0688,146.1272,146.0105,146.0771,9100.0
2011-03-04 14:35:00,175.22,175.23,175.13,175.22,15100.0,146.0771,146.0855,146.0021,146.0771,15100.0
2011-03-04 14:40:00,175.24,175.27,175.16,175.22,14900.0,146.0938,146.1188,146.0271,146.0771,14900.0
2011-03-04 14:45:00,175.23,175.25,175.1,175.16,26700.0,146.0855,146.1022,145.9771,146.0271,26700.0
2011-03-04 14:50:00,175.15,175.22,175.15,175.19,5800.0,146.0188,146.0771,146.0188,146.0521,5800.0
2011-03-04 14:55:00,175.2,175.43,175.16,175.43,20600.0,146.0605,146.2522,146.0271,146.2522,20600.0
2011-03-04 15:00:00,175.44,175.74,175.44,175.69,30900.0,146.2606,146.5107,146.2606,146.469,30900.0
2011-03-04 15:05:00,175.67,175.72,175.55,175.56,18300.0,146.4523,146.494,146.3523,146.3606,18300.0
2011-03-04 15:10:00,175.59,175.66,175.52,175.53,36500.0,146.3856,146.444,146.3273,146.3356,36500.0
2011-03-04 15:15:00,175.53,175.6,175.43,175.57,18000.0,146.3356,146.3939,146.2522,146.3689,18000.0
2011-03-04 15:20:00,175.54,175.54,175.22,175.34,29800.0,146.3439,146.3439,146.0771,146.1772,29800.0
2011-03-04 15:25:00,175.33,175.38,175.19,175.26,30200.0,146.1689,146.2105,146.0521,146.1105,30200.0
2011-03-04 15:30:00,175.27,175.35,175.07,175.19,35500.0,146.1188,146.1855,145.9521,146.0521,35500.0
2011-03-04 15:35:00,175.18,175.45,175.18,175.45,33400.0,146.0438,146.2689,146.0438,146.2689,33400.0
2011-03-04 15:40:00,175.46,175.58,175.42,175.49,43900.0,146.2772,146.3773,146.2439,146.3022,43900.0
2011-03-04 15:45:00,175.5,175.96,175.5,175.85,63500.0,146.3106,146.6941,146.3106,146.6024,63500.0
2011-03-04 15:50:00,175.86,176.13,175.82,176.06,64000.0,146.6107,146.8358,146.5774,146.7774,64000.0
2011-03-04 15:55:00,176.07,176.12,175.94,176.08,96300.0,146.7858,146.8275,146.6774,146.7941,96300.0
2011-03-07 09:30:00,176.84,176.98,176.47,176.74,58600.0,147.4277,147.5444,147.1192,147.3443,58600.0
2011-03-07 09:35:00,176.69,176.81,176.42,176.75,46500.0,147.3027,147.4027,147.0776,147.3527,46500.0
2011-03-07 09:40:00,176.73,176.85,176.56,176.75,82500.0,147.336,147.436,147.1943,147.3527,82500.0
2011-03-07 09:45:00,176.73,176.82,176.35,176.5,75700.0,147.336,147.411,147.0192,147.1443,75700.0
2011-03-07 09:50:00,176.53,176.73,176.11,176.23,111600.0,147.1693,147.336,146.8191,146.9192,111600.0
2011-03-07 09:55:00,176.24,176.53,176.21,176.33,39000.0,146.9275,147.1693,146.9025,147.0025,39000.0
2011-03-07 10:00:00,176.35,176.43,176.0,176.15,31900.0,147.0192,147.0859,146.7274,146.8525,31900.0
2011-03-07 10:05:00,176.19,176.19,175.87,176.0,17900.0,146.8858,146.8858,146.619,146.7274,17900.0
2011-03-07 10:10:00,176.0,176.16,175.74,175.92,24000.0,146.7274,146.8608,146.5107,146.6607,24000.0
2011-03-07 10:15:00,175.91,175.95,175.72,175.72,11700.0,146.6524,146.6857,146.494,146.494,11700.0
2011-03-07 10:20:00,175.68,176.05,175.63,176.04,23400.0,146.4606,146.7691,146.419,146.7608,23400.0
2011-03-07 10:25:00,176.06,176.12,175.83,176.08,3600.0,146.7774,146.8275,146.5857,146.7941,3600.0
2011-03-07 10:30:00,176.08,176.1,175.75,175.76,7200.0,146.7941,146.8108,146.519,146.5273,7200.0
2011-03-07 10:35:00,175.74,175.74,175.15,175.15,24500.0,146.5107,146.5107,146.0188,146.0188,24500.0
2011-03-07 10:40:00,175.17,175.24,174.55,174.61,86200.0,146.0355,146.0938,145.5186,145.5686,86200.0
2011-03-07 10:45:00,174.59,174.63,174.44,174.61,31400.0,145.5519,145.5853,145.4269,145.5686,31400.0
2011-03-07 10:50:00,174.62,174.79,174.41,174.45,34600.0,145.5769,145.7187,145.4019,145.4352,34600.0
2011-03-07 10:55:00,174.45,174.71,174.41,174.49,15700.0,145.4352,145.652,145.4019,145.4686,15700.0
2011-03-07 11:00:00,174.48,174.48,173.93,174.05,40000.0,145.4602,145.4602,145.0017,145.1017,40000.0
2011-03-07 11:05:00,174.07,174.07,173.72,173.93,38900.0,145.1184,145.1184,144.8266,145.0017,38900.0
2011-03-07 11:10:00,173.94,173.94,173.65,173.65,15400.0,145.01,145.01,144.7683,144.7683,15400.0
2011-03-07 11:15:00,173.59,173.99,173.59,173.92,34100.0,144.7183,145.0517,144.7183,144.9934,34100.0
2011-03-07 11:20:00,173.9,173.96,173.85,173.92,5500.0,144.9767,145.0267,144.935,144.9934,5500.0
2011-03-07 11:25:00,173.96,173.98,173.72,173.73,16200.0,145.0267,145.0434,144.8266,144.835,16200.0
2011-03-07 11:30:00,173.71,173.81,173.58,173.58,12300.0,144.8183,144.9017,144.7099,144.7099,12300.0
2011-03-07 11:35:00,173.6,173.87,173.6,173.87,14800.0,144.7266,144.9517,144.7266,144.9517,14800.0
2011-03-07 11:40:00,173.88,173.94,173.64,173.64,5400.0,144.96,145.01,144.7599,144.7599,5400.0
2011-03-07 11:45:00,173.64,173.69,173.34,173.38,23500.0,144.7599,144.8016,144.5098,144.5432,23500.0
2011-03-07 11:50:00,173.31,173.39,173.15,173.34,18100.0,144.4848,144.5515,144.3514,144.5098,18100.0
2011-03-07 11:55:00,173.34,173.36,173.12,173.29,13000.0,144.5098,144.5265,144.3264,144.4681,13000.0
2011-03-07 12:00:00,173.25,173.34,173.14,173.14,17500.0,144.4348,144.5098,144.3431,144.3431,17500.0
2011-03-07 12:05:00,173.22,173.53,173.15,173.5,23000.0,144.4098,144.6682,144.3514,144.6432,23000.0
2011-03-07 12:10:00,173.54,173.6,173.36,173.59,6200.0,144.6766,144.7266,144.5265,144.7183,6200.0
2011-03-07 12:15:00,173.57,173.58,173.39,173.39,15600.0,144.7016,144.7099,144.5515,144.5515,15600.0
2011-03-07 12:20:00,173.39,173.39,173.24,173.24,3500.0,144.5515,144.5515,144.4265,144.4265,3500.0
2011-03-07 12:25:00,173.25,173.47,173.2,173.2,33000.0,144.4348,144.6182,144.3931,144.3931,33000.0
2011-03-07 12:30:00,173.21,173.37,173.11,173.26,15900.0,144.4015,144.5348,144.3181,144.4431,15900.0
2011-03-07 12:35:00,173.28,173.37,173.24,173.3,4900.0,144.4598,144.5348,144.4265,144.4765,4900.0
2011-03-07 12:40:00,173.28,173.28,173.05,173.05,28600.0,144.4598,144.4598,144.2681,144.2681,28600.0
2011-03-07 12:45:00,173.05,173.15,172.98,173.0,18200.0,144.2681,144.3514,144.2097,144.2264,18200.0
2011-03-07 12:50:00,173.0,173.02,172.88,172.96,59800.0,144.2264,144.2431,144.1263,144.193,59800.0
2011-03-07 12:55:00,172.94,173.06,172.67,172.81,22100.0,144.1764,144.2764,143.9513,144.068,22100.0
2011-03-07 13:00:00,172.85,172.85,172.54,172.59,31300.0,144.1013,144.1013,143.8429,143.8846,31300.0
2011-03-07 13:05:00,172.57,172.82,172.57,172.68,20400.0,143.8679,144.0763,143.8679,143.9596,20400.0
2011-03-07 13:10:00,172.7,172.77,172.47,172.68,23200.0,143.9763,144.0346,143.7845,143.9596,23200.0
2011-03-07 13:15:00,172.69,172.97,172.69,172.87,24800.0,143.9679,144.2014,143.9679,144.118,24800.0
2011-03-07 13:20:00,172.82,172.93,172.72,172.75,17100.0,144.0763,144.168,143.993,144.018,17100.0
2011-03-07 13:25:00,172.72,172.95,172.71,172.75,12900.0,143.993,144.1847,143.9846,144.018,12900.0
2011-03-07 13:30:00,172.71,172.96,172.63,172.96,7500.0,143.9846,144.193,143.9179,144.193,7500.0
2011-03-07 13:35:00,172.94,173.01,172.9,172.9,9000.0,144.1764,144.2347,144.143,144.143,9000.0
2011-03-07 13:40:00,172.92,173.05,172.89,172.9,22700.0,144.1597,144.2681,144.1347,144.143,22700.0
2011-03-07 13:45:00,172.9,173.09,172.85,173.08,12400.0,144.143,144.3014,144.1013,144.2931,12400.0
2011-03-07 13:50:00,173.08,173.08,172.8,172.88,11600.0,144.2931,144.2931,144.0596,144.1263,11600.0
2011-03-07 13:55:00,172.88,173.07,172.83,172.85,5500.0,144.1263,144.2847,144.0847,144.1013,5500.0
2011-03-07 14:00:00,172.96,173.18,172.96,173.06,7300.0,144.193,144.3764,144.193,144.2764,7300.0
2011-03-07 14:05:00,173.19,173.24,172.99,173.05,4900.0,144.3848,144.4265,144.218,144.2681,4900.0
2011-03-07 14:10:00,173.06,173.07,172.85,172.86,14500.0,144.2764,144.2847,144.1013,144.1097,14500.0
2011-03-07 14:15:00,172.86,173.5,172.86,173.48,22300.0,144.1097,144.6432,144.1097,144.6265,22300.0
2011-03-07 14:20:00,173.51,173.61,173.3,173.38,21100.0,144.6516,144.7349,144.4765,144.5432,21100.0
2011-03-07 14:25:00,173.36,173.53,173.33,173.37,5900.0,144.5265,144.6682,144.5015,144.5348,5900.0
2011-03-07 14:30:00,173.39,173.39,173.3,173.32,1200.0,144.5515,144.5515,144.4765,144.4932,1200.0
2011-03-07 14:35:00,173.31,173.35,173.19,173.26,36300.0,144.4848,144.5182,144.3848,144.4431,36300.0
2011-03-07 14:40:00,173.22,173.22,173.13,173.22,5900.0,144.4098,144.4098,144.3348,144.4098,5900.0
2011-03-07 14:45:00,173.22,173.47,173.22,173.34,21300.0,144.4098,144.6182,144.4098,144.5098,21300.0
2011-03-07 14:50:00,173.38,173.46,173.23,173.39,14900.0,144.5432,144.6099,144.4181,144.5515,14900.0
2011-03-07 14:55:00,173.34,173.5,173.28,173.41,70800.0,144.5098,144.6432,144.4598,144.5682,70800.0
2011-03-07 15:00:00,173.41,173.41,173.26,173.36,15700.0,144.5682,144.5682,144.4431,144.5265,15700.0
2011-03-07 15:05:00,173.4,173.54,173.32,173.52,5300.0,144.5599,144.6766,144.4932,144.6599,5300.0
2011-03-07 15:10:00,173.51,173.81,173.48,173.75,8000.0,144.6516,144.9017,144.6265,144.8516,8000.0
2011-03-07 15:15:00,173.76,173.86,173.65,173.73,4300.0,144.86,144.9433,144.7683,144.835,4300.0
2011-03-07 15:20:00,173.69,173.72,173.53,173.72,17800.0,144.8016,144.8266,144.6682,144.8266,17800.0
2011-03-07 15:25:00,173.74,174.1,173.68,173.95,27000.0,144.8433,145.1434,144.7933,145.0184,27000.0
2011-03-07 15:30:00,173.92,174.15,173.8,174.12,8500.0,144.9934,145.1851,144.8933,145.1601,8500.0
2011-03-07 15:35:00,174.16,174.32,174.12,174.15,47000.0,145.1934,145.3268,145.1601,145.1851,47000.0
2011-03-07 15:40:00,174.15,174.26,174.01,174.11,7200.0,145.1851,145.2768,145.0684,145.1518,7200.0
2011-03-07 15:45:00,174.07,174.27,174.05,174.06,44200.0,145.1184,145.2852,145.1017,145.1101,44200.0
2011-03-07 15:50:00,174.07,174.07,173.77,173.88,59900.0,145.1184,145.1184,144.8683,144.96,59900.0
2011-03-07 15:55:00,173.87,173.93,173.61,173.71,90100.0,144.9517,145.0017,144.7349,144.8183,90100.0
2011-03-08 09:30:00,174.1,174.36,173.86,174.12,78800.0,145.1434,145.3602,144.9433,145.1601,78800.0
2011-03-08 09:35:00,174.12,174.12,173.56,173.76,32400.0,145.1601,145.1601,144.6932,144.86,32400.0
2011-03-08 09:40:00,173.77,173.91,173.48,173.51,56500.0,144.8683,144.985,144.6265,144.6516,56500.0
2011-03-08 09:45:00,173.48,173.49,173.03,173.22,60100.0,144.6265,144.6349,144.2514,144.4098,60100.0
2011-03-08 09:50:00,173.2,173.66,173.15,173.53,31100.0,144.3931,144.7766,144.3514,144.6682,31100.0
2011-03-08 09:55:00,173.52,174.23,173.52,174.2,65800.0,144.6599,145.2518,144.6599,145.2268,65800.0
2011-03-08 10:00:00,174.2,174.79,174.2,174.63,62600.0,145.2268,145.7187,145.2268,145.5853,62600.0
2011-03-08 10:05:00,174.67,174.77,174.5,174.57,42600.0,145.6186,145.702,145.4769,145.5353,42600.0
2011-03-08 10:10:00,174.57,175.0,174.48,174.96,79000.0,145.5353,145.8937,145.4602,145.8604,79000.0
2011-03-08 10:15:00,174.96,175.37,174.96,175.24,51100.0,145.8604,146.2022,145.8604,146.0938,51100.0
2011-03-08 10:20:00,175.28,175.49,175.09,175.09,19600.0,146.1272,146.3022,145.9688,145.9688,19600.0
2011-03-08 10:25:00,175.04,175.33,175.01,175.31,28500.0,145.9271,146.1689,145.9021,146.1522,28500.0
2011-03-08 10:30:00,175.36,175.51,175.15,175.47,24100.0,146.1939,146.3189,146.0188,146.2856,24100.0
2011-03-08 10:35:00,175.47,175.66,175.29,175.34,107300.0,146.2856,146.444,146.1355,146.1772,107300.0
2011-03-08 10:40:00,175.35,175.58,174.98,175.19,87700.0,146.1855,146.3773,145.8771,146.0521,87700.0
2011-03-08 10:45:00,175.15,175.46,175.08,175.33,21000.0,146.0188,146.2772,145.9604,146.1689,21000.0
2011-03-08 10:50:00,175.28,175.78,175.26,175.66,20800.0,146.1272,146.544,146.1105,146.444,20800.0
2011-03-08 10:55:00,175.64,175.73,175.55,175.63,20200.0,146.4273,146.5023,146.3523,146.419,20200.0
2011-03-08 11:00:00,175.65,175.65,175.42,175.47,22600.0,146.4356,146.4356,146.2439,146.2856,22600.0
2011-03-08 11:05:00,175.47,175.65,175.42,175.55,15700.0,146.2856,146.4356,146.2439,146.3523,15700.0
2011-03-08 11:10:00,175.55,175.66,175.33,175.62,37000.0,146.3523,146.444,146.1689,146.4106,37000.0
2011-03-08 11:15:00,175.61,175.81,175.47,175.78,23900.0,146.4023,146.569,146.2856,146.544,23900.0
2011-03-08 11:20:00,175.79,176.05,175.71,176.02,58200.0,146.5523,146.7691,146.4856,146.7441,58200.0
2011-03-08 11:25:00,176.06,176.15,175.89,176.15,59300.0,146.7774,146.8525,146.6357,146.8525,59300.0
2011-03-08 11:30:00,176.14,176.23,176.08,176.11,22800.0,146.8441,146.9192,146.7941,146.8191,22800.0
2011-03-08 11:35:00,176.14,176.14,175.98,176.01,28600.0,146.8441,146.8441,146.7107,146.7358,28600.0
2011-03-08 11:40:00,175.99,176.12,175.92,176.09,51800.0,146.7191,146.8275,146.6607,146.8024,51800.0
2011-03-08 11:45:00,176.08,176.26,176.08,176.25,33800.0,146.7941,146.9442,146.7941,146.9358,33800.0
2011-03-08 11:50:00,176.25,176.39,176.24,176.37,60000.0,146.9358,147.0526,146.9275,147.0359,60000.0
2011-03-08 11:55:00,176.39,176.48,176.32,176.43,45200.0,147.0526,147.1276,146.9942,147.0859,45200.0
2011-03-08 12:00:00,176.44,176.56,176.39,176.48,28300.0,147.0942,147.1943,147.0526,147.1276,28300.0
2011-03-08 12:05:00,176.49,176.52,176.39,176.51,42200.0,147.1359,147.1609,147.0526,147.1526,42200.0
2011-03-08 12:10:00,176.48,176.57,176.33,176.33,52800.0,147.1276,147.2026,147.0025,147.0025,52800.0
2011-03-08 12:15:00,176.32,176.38,176.28,176.35,21500.0,146.9942,147.0442,146.9608,147.0192,21500.0
2011-03-08 12:20:00,176.4,176.47,176.33,176.42,14500.0,147.0609,147.1192,147.0025,147.0776,14500.0
2011-03-08 12:25:00,176.41,176.49,176.36,176.42,23200.0,147.0692,147.1359,147.0275,147.0776,23200.0
2011-03-08 12:30:00,176.39,176.45,176.34,176.39,11700.0,147.0526,147.1026,147.0109,147.0526,11700.0
2011-03-08 12:35:00,176.37,176.46,176.33,176.33,15800.0,147.0359,147.1109,147.0025,147.0025,15800.0
2011-03-08 12:40:00,176.31,176.42,176.19,176.2,7600.0,146.9859,147.0776,146.8858,146.8942,7600.0
2011-03-08 12:45:00,176.19,176.28,176.15,176.15,18200.0,146.8858,146.9608,146.8525,146.8525,18200.0
2011-03-08 12:50:00,176.16,176.27,176.12,176.26,33000.0,146.8608,146.9525,146.8275,146.9442,33000.0
2011-03-08 12:55:00,176.24,176.26,176.11,176.11,19500.0,146.9275,146.9442,146.8191,146.8191,19500.0
2011-03-08 13:00:00,176.15,176.29,176.13,176.22,22400.0,146.8525,146.9692,146.8358,146.9108,22400.0
2011-03-08 13:05:00,176.24,176.24,176.14,176.22,13200.0,146.9275,146.9275,146.8441,146.9108,13200.0
2011-03-08 13:10:00,176.21,176.24,176.13,176.22,9900.0,146.9025,146.9275,146.8358,146.9108,9900.0
2011-03-08 13:15:00,176.21,176.21,176.04,176.05,123500.0,146.9025,146.9025,146.7608,146.7691,123500.0
2011-03-08 13:20:00,176.06,176.22,176.06,176.19,25800.0,146.7774,146.9108,146.7774,146.8858,25800.0
2011-03-08 13:25:00,176.2,176.3,176.19,176.3,24300.0,146.8942,146.9775,146.8858,146.9775,24300.0
2011-03-08 13:30:00,176.33,176.39,176.22,176.39,25500.0,147.0025,147.0526,146.9108,147.0526,25500.0
2011-03-08 13:35:00,176.37,176.42,176.26,176.31,9000.0,147.0359,147.0776,146.9442,146.9859,9000.0
2011-03-08 13:40:00,176.3,176.33,176.22,176.22,8400.0,146.9775,147.0025,146.9108,146.9108,8400.0
2011-03-08 13:45:00,176.22,176.4,176.16,176.39,31900.0,146.9108,147.0609,146.8608,147.0526,31900.0
2011-03-08 13:50:00,176.36,176.41,176.33,176.39,71300.0,147.0275,147.0692,147.0025,147.0526,71300.0
2011-03-08 13:55:00,176.38,176.44,176.37,176.37,13600.0,147.0442,147.0942,147.0359,147.0359,13600.0
2011-03-08 14:00:00,176.39,176.43,176.06,176.11,27700.0,147.0526,147.0859,146.7774,146.8191,27700.0
2011-03-08 14:05:00,176.12,176.13,175.91,175.96,31700.0,146.8275,146.8358,146.6524,146.6941,31700.0
2011-03-08 14:10:00,175.94,175.94,175.73,175.75,28600.0,146.6774,146.6774,146.5023,146.519,28600.0
2011-03-08 14:15:00,175.73,175.93,175.64,175.91,58500.0,146.5023,146.6691,146.4273,146.6524,58500.0
2011-03-08 14:20:00,175.93,175.98,175.77,175.83,33900.0,146.6691,146.7107,146.5357,146.5857,33900.0
2011-03-08 14:25:00,175.83,175.92,175.8,175.8,28100.0,146.5857,146.6607,146.5607,146.5607,28100.0
2011-03-08 14:30:00,175.84,175.84,175.54,175.58,14400.0,146.594,146.594,146.3439,146.3773,14400.0
2011-03-08 14:35:00,175.6,175.89,175.6,175.89,34400.0,146.3939,146.6357,146.3939,146.6357,34400.0
2011-03-08 14:40:00,175.89,176.19,175.87,176.16,54300.0,146.6357,146.8858,146.619,146.8608,54300.0
2011-03-08 14:45:00,176.17,176.33,176.11,176.25,61900.0,146.8691,147.0025,146.8191,146.9358,61900.0
2011-03-08 14:50:00,176.27,176.3,176.11,176.17,23200.0,146.9525,146.9775,146.8191,146.8691,23200.0
2011-03-08 14:55:00,176.19,176.28,176.13,176.23,17700.0,146.8858,146.9608,146.8358,146.9192,17700.0
2011-03-08 15:00:00,176.23,176.25,176.0,176.05,31800.0,146.9192,146.9358,146.7274,146.7691,31800.0
2011-03-08 15:05:00,176.03,176.26,176.03,176.24,35400.0,146.7524,146.9442,146.7524,146.9275,35400.0
2011-03-08 15:10:00,176.22,176.3,176.13,176.3,60500.0,146.9108,146.9775,146.8358,146.9775,60500.0
2011-03-08 15:15:00,176.32,176.42,176.26,176.27,28900.0,146.9942,147.0776,146.9442,146.9525,28900.0
2011-03-08 15:20:00,176.23,176.37,176.22,176.29,26400.0,146.9192,147.0359,146.9108,146.9692,26400.0
2011-03-08 15:25:00,176.29,176.3,176.0,176.15,38600.0,146.9692,146.9775,146.7274,146.8525,38600.0
2011-03-08 15:30:00,176.2,176.26,176.03,176.22,33900.0,146.8942,146.9442,146.7524,146.9108,33900.0
2011-03-08 15:35:00,176.22,176.24,176.17,176.22,36300.0,146.9108,146.9275,146.8691,146.9108,36300.0
2011-03-08 15:40:00,176.19,176.25,176.08,176.15,52200.0,146.8858,146.9358,146.7941,146.8525,52200.0
2011-03-08 15:45:00,176.16,176.16,175.98,176.12,81300.0,146.8608,146.8608,146.7107,146.8275,81300.0
2011-03-08 15:50:00,176.11,176.13,175.89,176.0,81900.0,146.8191,146.8358,146.6357,146.7274,81900.0
2011-03-08 15:55:00,176.01,176.04,175.73,175.93,292800.0,146.7358,146.7608,146.5023,146.6691,292800.0
2011-03-09 09:30:00,175.48,175.52,175.21,175.34,59900.0,146.2939,146.3273,146.0688,146.1772,59900.0
2011-03-09 09:35:00,175.3,175.45,174.71,174.9,76100.0,146.1438,146.2689,145.652,145.8104,76100.0
2011-03-09 09:40:00,174.87,174.87,174.4,174.84,59100.0,145.7854,145.7854,145.3935,145.7603,59100.0
2011-03-09 09:45:00,174.76,175.16,174.55,175.02,36900.0,145.6937,146.0271,145.5186,145.9104,36900.0
2011-03-09 09:50:00,174.97,175.28,174.85,175.18,38400.0,145.8687,146.1272,145.7687,146.0438,38400.0
2011-03-09 09:55:00,175.17,175.21,175.02,175.07,29600.0,146.0355,146.0688,145.9104,145.9521,29600.0
2011-03-09 10:00:00,175.05,175.07,174.61,174.81,36200.0,145.9354,145.9521,145.5686,145.7353,36200.0
2011-03-09 10:05:00,174.79,175.29,174.76,175.2,44900.0,145.7187,146.1355,145.6937,146.0605,44900.0
2011-03-09 10:10:00,175.19,175.29,175.02,175.03,32800.0,146.0521,146.1355,145.9104,145.9187,32800.0
2011-03-09 10:15:00,175.02,175.46,175.01,175.4,32200.0,145.9104,146.2772,145.9021,146.2272,32200.0
2011-03-09 10:20:00,175.43,175.76,175.43,175.75,50900.0,146.2522,146.5273,146.2522,146.519,50900.0
2011-03-09 10:25:00,175.75,175.85,175.72,175.76,47500.0,146.519,146.6024,146.494,146.5273,47500.0
2011-03-09 10:30:00,175.76,175.93,175.62,175.72,34800.0,146.5273,146.6691,146.4106,146.494,34800.0
2011-03-09 10:35:00,175.74,175.85,175.46,175.64,56700.0,146.5107,146.6024,146.2772,146.4273,56700.0
2011-03-09 10:40:00,175.62,175.68,175.39,175.51,40600.0,146.4106,146.4606,146.2189,146.3189,40600.0
2011-03-09 10:45:00,175.5,175.53,175.25,175.45,34100.0,146.3106,146.3356,146.1022,146.2689,34100.0
2011-03-09 10:50:00,175.45,175.45,174.75,174.77,56100.0,146.2689,146.2689,145.6853,145.702,56100.0
2011-03-09 10:55:00,174.76,174.83,174.51,174.68,190100.0,145.6937,145.752,145.4852,145.627,190100.0
2011-03-09 11:00:00,174.65,174.73,174.3,174.7,45200.0,145.602,145.6686,145.3102,145.6436,45200.0
2011-03-09 11:05:00,174.69,174.85,174.68,174.78,9400.0,145.6353,145.7687,145.627,145.7103,9400.0
2011-03-09 11:10:00,174.75,175.1,174.75,174.94,19200.0,145.6853,145.9771,145.6853,145.8437,19200.0
2011-03-09 11:15:00,174.95,175.23,174.95,175.19,14800.0,145.8521,146.0855,145.8521,146.0521,14800.0
2011-03-09 11:20:00,175.2,175.31,175.13,175.21,9000.0,146.0605,146.1522,146.0021,146.0688,9000.0
2011-03-09 11:25:00,175.19,175.42,175.11,175.11,23800.0,146.0521,146.2439,145.9854,145.9854,23800.0
2011-03-09 11:30:00,175.14,175.14,174.73,175.09,26900.0,146.0105,146.0105,145.6686,145.9688,26900.0
2011-03-09 11:35:00,175.07,175.51,175.01,175.5,19600.0,145.9521,146.3189,145.9021,146.3106,19600.0
2011-03-09 11:40:00,175.52,175.52,175.32,175.33,4400.0,146.3273,146.3273,146.1605,146.1689,4400.0
2011-03-09 11:45:00,175.53,175.53,175.36,175.38,11400.0,146.3356,146.3356,146.1939,146.2105,11400.0
2011-03-09 11:50:00,175.31,175.52,175.31,175.47,14800.0,146.1522,146.3273,146.1522,146.2856,14800.0
2011-03-09 11:55:00,175.46,175.85,175.46,175.63,55200.0,146.2772,146.6024,146.2772,146.419,55200.0
2011-03-09 12:00:00,175.68,176.11,175.63,175.82,56200.0,146.4606,146.8191,146.419,146.5774,56200.0
2011-03-09 12:05:00,175.82,175.88,175.8,175.84,10100.0,146.5774,146.6274,146.5607,146.594,10100.0
2011-03-09 12:10:00,175.8,175.86,175.68,175.72,6600.0,146.5607,146.6107,146.4606,146.494,6600.0
2011-03-09 12:15:00,175.73,175.8,175.71,175.78,4800.0,146.5023,146.5607,146.4856,146.544,4800.0
2011-03-09 12:20:00,175.78,175.88,175.71,175.74,12300.0,146.544,146.6274,146.4856,146.5107,12300.0
2011-03-09 12:25:00,175.72,175.72,175.31,175.4,25400.0,146.494,146.494,146.1522,146.2272,25400.0
2011-03-09 12:30:00,175.4,175.41,175.34,175.36,3100.0,146.2272,146.2355,146.1772,146.1939,3100.0
2011-03-09 12:35:00,175.36,175.63,175.35,175.61,16100.0,146.1939,146.419,146.1855,146.4023,16100.0
2011-03-09 12:40:00,175.6,175.61,175.32,175.35,4600.0,146.3939,146.4023,146.1605,146.1855,4600.0
2011-03-09 12:45:00,175.37,175.75,175.37,175.71,7100.0,146.2022,146.519,146.2022,146.4856,7100.0
2011-03-09 12:50:00,175.75,175.89,175.5,175.68,31800.0,146.519,146.6357,146.3106,146.4606,31800.0
2011-03-09 12:55:00,175.62,175.65,175.46,175.52,20800.0,146.4106,146.4356,146.2772,146.3273,20800.0
2011-03-09 13:00:00,175.53,175.61,175.41,175.45,11400.0,146.3356,146.4023,146.2355,146.2689,11400.0
2011-03-09 13:05:00,175.43,175.48,175.27,175.45,8700.0,146.2522,146.2939,146.1188,146.2689,8700.0
2011-03-09 13:10:00,175.53,175.55,175.37,175.52,4600.0,146.3356,146.3523,146.2022,146.3273,4600.0
2011-03-09 13:15:00,175.46,175.65,175.45,175.6,3500.0,146.2772,146.4356,146.2689,146.3939,3500.0
2011-03-09 13:20:00,175.56,175.66,175.53,175.59,4500.0,146.3606,146.444,146.3356,146.3856,4500.0
2011-03-09 13:25:00,175.59,175.83,175.59,175.67,13400.0,146.3856,146.5857,146.3856,146.4523,13400.0
2011-03-09 13:30:00,175.67,175.72,175.62,175.62,5700.0,146.4523,146.494,146.4106,146.4106,5700.0
2011-03-09 13:35:00,175.62,175.68,175.46,175.54,12100.0,146.4106,146.4606,146.2772,146.3439,12100.0
2011-03-09 13:40:00,175.5,175.52,175.33,175.36,2700.0,146.3106,146.3273,146.1689,146.1939,2700.0
2011-03-09 13:45:00,175.35,175.5,175.35,175.44,3000.0,146.1855,146.3106,146.1855,146.2606,3000.0
2011-03-09 13:50:00,175.4,175.42,175.23,175.25,13800.0,146.2272,146.2439,146.0855,146.1022,13800.0
2011-03-09 13:55:00,175.24,175.44,175.24,175.36,3200.0,146.0938,146.2606,146.0938,146.1939,3200.0
2011-03-09 14:00:00,175.4,175.61,175.36,175.55,26800.0,146.2272,146.4023,146.1939,146.3523,26800.0
2011-03-09 14:05:00,175.52,175.52,175.33,175.46,8000.0,146.3273,146.3273,146.1689,146.2772,8000.0
2011-03-09 14:10:00,175.44,175.56,175.38,175.55,7000.0,146.2606,146.3606,146.2105,146.3523,7000.0
2011-03-09 14:15:00,175.53,175.69,175.48,175.6,13600.0,146.3356,146.469,146.2939,146.3939,13600.0
2011-03-09 14:20:00,175.62,175.62,175.43,175.52,10600.0,146.4106,146.4106,146.2522,146.3273,10600.0
2011-03-09 14:25:00,175.45,175.49,175.41,175.42,1600.0,146.2689,146.3022,146.2355,146.2439,1600.0
2011-03-09 14:30:00,175.39,175.39,175.23,175.25,3700.0,146.2189,146.2189,146.0855,146.1022,3700.0
2011-03-09 14:35:00,175.25,175.25,175.05,175.19,32200.0,146.1022,146.1022,145.9354,146.0521,32200.0
2011-03-09 14:40:00,175.18,175.34,175.15,175.31,5500.0,146.0438,146.1772,146.0188,146.1522,5500.0
2011-03-09 14:45:00,175.33,175.37,175.27,175.3,7800.0,146.1689,146.2022,146.1188,146.1438,7800.0
2011-03-09 14:50:00,175.38,175.6,175.37,175.55,3300.0,146.2105,146.3939,146.2022,146.3523,3300.0
2011-03-09 14:55:00,175.54,175.61,175.54,175.58,3200.0,146.3439,146.4023,146.3439,146.3773,3200.0
2011-03-09 15:00:00,175.53,175.65,175.42,175.62,13400.0,146.3356,146.4356,146.2439,146.4106,13400.0
2011-03-09 15:05:00,175.6,175.66,175.52,175.66,5400.0,146.3939,146.444,146.3273,146.444,5400.0
2011-03-09 15:10:00,175.67,175.73,175.46,175.53,11800.0,146.4523,146.5023,146.2772,146.3356,11800.0
2011-03-09 15:15:00,175.49,175.59,175.49,175.58,1400.0,146.3022,146.3856,146.3022,146.3773,1400.0
2011-03-09 15:20:00,175.49,175.56,175.47,175.54,4800.0,146.3022,146.3606,146.2856,146.3439,4800.0
2011-03-09 15:25:00,175.48,175.56,175.39,175.5,13900.0,146.2939,146.3606,146.2189,146.3106,13900.0
2011-03-09 15:30:00,175.51,175.52,175.36,175.38,13100.0,146.3189,146.3273,146.1939,146.2105,13100.0
2011-03-09 15:35:00,175.34,175.35,175.21,175.35,24800.0,146.1772,146.1855,146.0688,146.1855,24800.0
2011-03-09 15:40:00,175.34,175.46,175.26,175.33,34700.0,146.1772,146.2772,146.1105,146.1689,34700.0
2011-03-09 15:45:00,175.32,175.51,175.25,175.44,43800.0,146.1605,146.3189,146.1022,146.2606,43800.0
2011-03-09 15:50:00,175.45,175.5,175.36,175.4,20200.0,146.2689,146.3106,146.1939,146.2272,20200.0
2011-03-09 15:55:00,175.37,175.46,175.31,175.31,95100.0,146.2022,146.2772,146.1522,146.1522,95100.0
2011-03-10 09:30:00,173.29,173.4,172.17,172.21,78200.0,144.4681,144.5599,143.5344,143.5678,78200.0
2011-03-10 09:35:00,172.23,172.28,171.86,172.11,133400.0,143.5844,143.6261,143.276,143.4844,133400.0
2011-03-10 09:40:00,172.14,172.14,171.49,171.92,120500.0,143.5094,143.5094,142.9675,143.326,120500.0
2011-03-10 09:45:00,171.97,172.44,171.9,172.39,82300.0,143.3677,143.7595,143.3093,143.7178,82300.0
2011-03-10 09:50:00,172.35,172.58,172.33,172.55,41800.0,143.6845,143.8762,143.6678,143.8512,41800.0
2011-03-10 09:55:00,172.49,172.58,172.25,172.3,56600.0,143.8012,143.8762,143.6011,143.6428,56600.0
2011-03-10 10:00:00,172.29,172.37,172.03,172.15,93900.0,143.6345,143.7012,143.4177,143.5178,93900.0
2011-03-10 10:05:00,172.13,172.2,171.78,171.96,53900.0,143.5011,143.5594,143.2093,143.3594,53900.0
2011-03-10 10:10:00,171.96,172.23,171.9,172.13,47100.0,143.3594,143.5844,143.3093,143.5011,47100.0
2011-03-10 10:15:00,172.19,172.3,172.15,172.28,38400.0,143.5511,143.6428,143.5178,143.6261,38400.0
2011-03-10 10:20:00,172.3,172.51,172.27,172.48,40100.0,143.6428,143.8179,143.6178,143.7929,40100.0
2011-03-10 10:25:00,172.5,172.52,172.19,172.24,23300.0,143.8095,143.8262,143.5511,143.5928,23300.0
2011-03-10 10:30:00,172.21,172.28,171.95,172.02,57100.0,143.5678,143.6261,143.351,143.4094,57100.0
2011-03-10 10:35:00,172.0,172.02,171.67,171.77,59600.0,143.3927,143.4094,143.1176,143.201,59600.0
2011-03-10 10:40:00,171.77,172.22,171.68,172.12,62300.0,143.201,143.5761,143.1259,143.4927,62300.0
2011-03-10 10:45:00,172.09,172.23,171.9,171.96,27800.0,143.4677,143.5844,143.3093,143.3594,27800.0
2011-03-10 10:50:00,171.96,172.23,171.93,172.23,31900.0,143.3594,143.5844,143.3343,143.5844,31900.0
2011-03-10 10:55:00,172.23,172.44,172.16,172.37,10300.0,143.5844,143.7595,143.5261,143.7012,10300.0
2011-03-10 11:00:00,172.38,172.4,172.26,172.27,34300.0,143.7095,143.7262,143.6095,143.6178,34300.0
2011-03-10 11:05:00,172.27,172.4,172.26,172.32,11300.0,143.6178,143.7262,143.6095,143.6595,11300.0
2011-03-10 11:10:00,172.31,172.32,172.15,172.2,28100.0,143.6511,143.6595,143.5178,143.5594,28100.0
2011-03-10 11:15:00,172.22,172.45,172.06,172.43,53400.0,143.5761,143.7679,143.4427,143.7512,53400.0
2011-03-10 11:20:00,172.44,172.47,172.35,172.4,21200.0,143.7595,143.7845,143.6845,143.7262,21200.0
2011-03-10 11:25:00,172.38,172.62,172.38,172.43,13400.0,143.7095,143.9096,143.7095,143.7512,13400.0
2011-03-10 11:30:00,172.42,172.63,172.37,172.63,20000.0,143.7428,143.9179,143.7012,143.9179,20000.0
2011-03-10 11:35:00,172.61,172.87,172.53,172.86,19600.0,143.9012,144.118,143.8346,144.1097,19600.0
2011-03-10 11:40:00,172.86,172.86,172.64,172.74,7200.0,144.1097,144.1097,143.9263,144.0096,7200.0
2011-03-10 11:45:00,172.72,172.75,172.52,172.54,18100.0,143.993,144.018,143.8262,143.8429,18100.0
2011-03-10 11:50:00,172.59,172.7,172.53,172.7,23500.0,143.8846,143.9763,143.8346,143.9763,23500.0
2011-03-10 11:55:00,172.71,173.06,172.71,173.02,54700.0,143.9846,144.2764,143.9846,144.2431,54700.0
2011-03-10 12:00:00,173.02,173.13,172.98,173.02,161500.0,144.2431,144.3348,144.2097,144.2431,161500.0
2011-03-10 12:05:00,173.02,173.06,172.75,172.79,66200.0,144.2431,144.2764,144.018,144.0513,66200.0
2011-03-10 12:10:00,172.79,172.9,172.79,172.84,17600.0,144.0513,144.143,144.0513,144.093,17600.0
2011-03-10 12:15:00,172.86,172.88,172.82,172.82,14900.0,144.1097,144.1263,144.0763,144.0763,14900.0
2011-03-10 12:20:00,172.81,173.03,172.81,172.99,38200.0,144.068,144.2514,144.068,144.218,38200.0
2011-03-10 12:25:00,172.99,172.99,172.56,172.7,37600.0,144.218,144.218,143.8596,143.9763,37600.0
2011-03-10 12:30:00,172.7,172.8,172.54,172.59,58900.0,143.9763,144.0596,143.8429,143.8846,58900.0
2011-03-10 12:35:00,172.58,172.85,172.58,172.85,14400.0,143.8762,144.1013,143.8762,144.1013,14400.0
2011-03-10 12:40:00,172.84,172.87,172.7,172.83,18300.0,144.093,144.118,143.9763,144.0847,18300.0
2011-03-10 12:45:00,172.87,172.93,172.7,172.7,15000.0,144.118,144.168,143.9763,143.9763,15000.0
2011-03-10 12:50:00,172.7,173.25,172.68,173.25,17400.0,143.9763,144.4348,143.9596,144.4348,17400.0
2011-03-10 12:55:00,173.31,173.34,173.09,173.29,26700.0,144.4848,144.5098,144.3014,144.4681,26700.0
2011-03-10 13:00:00,173.27,173.43,173.15,173.19,33000.0,144.4515,144.5849,144.3514,144.3848,33000.0
2011-03-10 13:05:00,173.2,173.3,173.06,173.21,9400.0,144.3931,144.4765,144.2764,144.4015,9400.0
2011-03-10 13:10:00,173.25,173.5,173.22,173.48,16600.0,144.4348,144.6432,144.4098,144.6265,16600.0
2011-03-10 13:15:00,173.51,173.56,173.42,173.43,7000.0,144.6516,144.6932,144.5765,144.5849,7000.0
2011-03-10 13:20:00,173.41,173.47,173.23,173.23,21900.0,144.5682,144.6182,144.4181,144.4181,21900.0
2011-03-10 13:25:00,173.2,173.22,172.82,172.9,78700.0,144.3931,144.4098,144.0763,144.143,78700.0
2011-03-10 13:30:00,172.87,172.87,172.36,172.36,50800.0,144.118,144.118,143.6928,143.6928,50800.0
2011-03-10 13:35:00,172.33,172.64,172.17,172.17,75400.0,143.6678,143.9263,143.5344,143.5344,75400.0
2011-03-10 13:40:00,172.14,172.65,172.14,172.33,76500.0,143.5094,143.9346,143.5094,143.6678,76500.0
2011-03-10 13:45:00,172.36,172.62,172.27,172.56,41900.0,143.6928,143.9096,143.6178,143.8596,41900.0
2011-03-10 13:50:00,172.64,172.73,172.38,172.43,22900.0,143.9263,144.0013,143.7095,143.7512,22900.0
2011-03-10 13:55:00,172.41,172.63,172.41,172.59,23300.0,143.7345,143.9179,143.7345,143.8846,23300.0
2011-03-10 14:00:00,172.59,172.81,172.56,172.63,16300.0,143.8846,144.068,143.8596,143.9179,16300.0
2011-03-10 14:05:00,172.58,172.89,172.58,172.83,37700.0,143.8762,144.1347,143.8762,144.0847,37700.0
2011-03-10 14:10:00,172.79,172.86,172.69,172.7,11400.0,144.0513,144.1097,143.9679,143.9763,11400.0
2011-03-10 14:15:00,172.66,172.74,172.6,172.73,6200.0,143.9429,144.0096,143.8929,144.0013,6200.0
2011-03-10 14:20:00,172.75,172.78,172.6,172.63,3900.0,144.018,144.043,143.8929,143.9179,3900.0
2011-03-10 14:25:00,172.65,172.78,172.59,172.63,11300.0,143.9346,144.043,143.8846,143.9179,11300.0
2011-03-10 14:30:00,172.54,172.7,172.51,172.66,20000.0,143.8429,143.9763,143.8179,143.9429,20000.0
2011-03-10 14:35:00,172.65,172.99,172.65,172.94,30500.0,143.9346,144.218,143.9346,144.1764,30500.0
2011-03-10 14:40:00,172.97,173.03,172.76,172.77,39700.0,144.2014,144.2514,144.0263,144.0346,39700.0
2011-03-10 14:45:00,172.76,172.84,172.74,172.74,3600.0,144.0263,144.093,144.0096,144.0096,3600.0
2011-03-10 14:50:00,172.78,172.78,172.67,172.7,3200.0,144.043,144.043,143.9513,143.9763,3200.0
2011-03-10 14:55:00,172.69,172.84,172.69,172.73,3200.0,143.9679,144.093,143.9679,144.0013,3200.0
2011-03-10 15:00:00,172.76,172.77,172.37,172.44,15900.0,144.0263,144.0346,143.7012,143.7595,15900.0
2011-03-10 15:05:00,172.5,172.66,172.5,172.56,16100.0,143.8095,143.9429,143.8095,143.8596,16100.0
2011-03-10 15:10:00,172.56,172.57,172.3,172.31,9900.0,143.8596,143.8679,143.6428,143.6511,9900.0
2011-03-10 15:15:00,172.24,172.35,172.0,172.04,49600.0,143.5928,143.6845,143.3927,143.426,49600.0
2011-03-10 15:20:00,172.05,172.23,172.04,172.19,14400.0,143.4344,143.5844,143.426,143.5511,14400.0
2011-03-10 15:25:00,172.23,172.27,172.06,172.14,11400.0,143.5844,143.6178,143.4427,143.5094,11400.0
2011-03-10 15:30:00,172.1,172.15,172.0,172.03,37300.0,143.4761,143.5178,143.3927,143.4177,37300.0
2011-03-10 15:35:00,172.04,172.35,172.0,172.35,35800.0,143.426,143.6845,143.3927,143.6845,35800.0
2011-03-10 15:40:00,172.36,172.75,172.36,172.64,42200.0,143.6928,144.018,143.6928,143.9263,42200.0
2011-03-10 15:45:00,172.61,172.61,172.3,172.32,34100.0,143.9012,143.9012,143.6428,143.6595,34100.0
2011-03-10 15:50:00,172.29,172.34,172.16,172.18,62500.0,143.6345,143.6762,143.5261,143.5428,62500.0
2011-03-10 15:55:00,172.19,172.21,172.09,172.11,47200.0,143.5511,143.5678,143.4677,143.4844,47200.0
2011-03-11 09:30:00,170.97,171.84,170.91,171.77,115300.0,142.534,143.2593,142.484,143.201,115300.0
2011-03-11 09:35:00,171.78,172.28,171.74,172.12,75800.0,143.2093,143.6261,143.1759,143.4927,75800.0
2011-03-11 09:40:00,172.12,172.67,172.12,172.58,45800.0,143.4927,143.9513,143.4927,143.8762,45800.0
2011-03-11 09:45:00,172.6,172.66,172.07,172.1,29900.0,143.8929,143.9429,143.4511,143.4761,29900.0
2011-03-11 09:50:00,172.06,172.25,171.85,171.9,179400.0,143.4427,143.6011,143.2677,143.3093,179400.0
2011-03-11 09:55:00,171.98,172.04,171.54,171.95,143400.0,143.376,143.426,143.0092,143.351,143400.0
2011-03-11 10:00:00,171.89,172.02,171.63,171.65,43000.0,143.301,143.4094,143.0842,143.1009,43000.0
2011-03-11 10:05:00,171.64,171.64,171.25,171.26,25600.0,143.0926,143.0926,142.7674,142.7758,25600.0
2011-03-11 10:10:00,171.35,171.49,171.22,171.38,23900.0,142.8508,142.9675,142.7424,142.8758,23900.0
2011-03-11 10:15:00,171.42,171.93,171.39,171.84,36600.0,142.9092,143.3343,142.8842,143.2593,36600.0
2011-03-11 10:20:00,171.83,172.02,171.66,171.84,52100.0,143.251,143.4094,143.1093,143.2593,52100.0
2011-03-11 10:25:00,171.88,172.06,171.64,171.66,29900.0,143.2927,143.4427,143.0926,143.1093,29900.0
2011-03-11 10:30:00,171.69,171.87,171.51,171.51,70400.0,143.1343,143.2843,142.9842,142.9842,70400.0
2011-03-11 10:35:00,171.52,171.74,171.46,171.71,54300.0,142.9925,143.1759,142.9425,143.1509,54300.0
2011-03-11 10:40:00,171.73,171.75,171.54,171.54,39700.0,143.1676,143.1843,143.0092,143.0092,39700.0
2011-03-11 10:45:00,171.56,171.92,171.42,171.79,78500.0,143.0259,143.326,142.9092,143.2176,78500.0
2011-03-11 10:50:00,171.77,171.85,171.52,171.75,52400.0,143.201,143.2677,142.9925,143.1843,52400.0
2011-03-11 10:55:00,171.77,171.86,171.71,171.82,14000.0,143.201,143.276,143.1509,143.2426,14000.0
2011-03-11 11:00:00,171.83,171.95,171.72,171.77,63900.0,143.251,143.351,143.1593,143.201,63900.0
2011-03-11 11:05:00,171.8,171.89,171.67,171.73,20000.0,143.226,143.301,143.1176,143.1676,20000.0
2011-03-11 11:10:00,171.71,171.95,171.71,171.86,17900.0,143.1509,143.351,143.1509,143.276,17900.0
2011-03-11 11:15:00,171.84,171.93,171.79,171.93,12600.0,143.2593,143.3343,143.2176,143.3343,12600.0
2011-03-11 11:20:00,171.91,172.22,171.9,172.21,16200.0,143.3177,143.5761,143.3093,143.5678,16200.0
2011-03-11 11:25:00,172.2,172.23,172.07,172.08,25300.0,143.5594,143.5844,143.4511,143.4594,25300.0
2011-03-11 11:30:00,172.12,172.15,172.06,172.11,4800.0,143.4927,143.5178,143.4427,143.4844,4800.0
2011-03-11 11:35:00,172.17,172.35,172.15,172.3,29200.0,143.5344,143.6845,143.5178,143.6428,29200.0
2011-03-11 11:40:00,172.29,172.63,172.29,172.56,56500.0,143.6345,143.9179,143.6345,143.8596,56500.0
2011-03-11 11:45:00,172.62,172.86,172.6,172.7,87800.0,143.9096,144.1097,143.8929,143.9763,87800.0
2011-03-11 11:50:00,172.67,172.77,172.59,172.75,27700.0,143.9513,144.0346,143.8846,144.018,27700.0
2011-03-11 11:55:00,172.8,172.86,172.64,172.76,31100.0,144.0596,144.1097,143.9263,144.0263,31100.0
2011-03-11 12:00:00,172.76,172.89,172.75,172.82,18000.0,144.0263,144.1347,144.018,144.0763,18000.0
2011-03-11 12:05:00,172.81,172.88,172.77,172.84,7100.0,144.068,144.1263,144.0346,144.093,7100.0
2011-03-11 12:10:00,172.84,172.86,172.67,172.75,25800.0,144.093,144.1097,143.9513,144.018,25800.0
2011-03-11 12:15:00,172.78,172.92,172.73,172.91,13100.0,144.043,144.1597,144.0013,144.1513,13100.0
2011-03-11 12:20:00,172.91,173.19,172.91,173.13,30800.0,144.1513,144.3848,144.1513,144.3348,30800.0
2011-03-11 12:25:00,173.14,173.16,173.03,173.04,9400.0,144.3431,144.3598,144.2514,144.2597,9400.0
2011-03-11 12:30:00,173.04,173.06,173.0,173.0,2000.0,144.2597,144.2764,144.2264,144.2264,2000.0
2011-03-11 12:35:00,172.99,173.06,172.92,172.92,12200.0,144.218,144.2764,144.1597,144.1597,12200.0
2011-03-11 12:40:00,172.92,173.02,172.89,172.97,6400.0,144.1597,144.2431,144.1347,144.2014,6400.0
2011-03-11 12:45:00,172.99,173.04,172.84,172.89,8800.0,144.218,144.2597,144.093,144.1347,8800.0
2011-03-11 12:50:00,172.9,173.02,172.87,173.0,7900.0,144.143,144.2431,144.118,144.2264,7900.0
2011-03-11 12:55:00,173.01,173.01,172.87,172.97,8700.0,144.2347,144.2347,144.118,144.2014,8700.0
2011-03-11 13:00:00,173.0,173.01,172.89,172.92,6800.0,144.2264,144.2347,144.1347,144.1597,6800.0
2011-03-11 13:05:00,172.9,172.94,172.82,172.86,9800.0,144.143,144.1764,144.0763,144.1097,9800.0
2011-03-11 13:10:00,172.86,172.88,172.49,172.49,31300.0,144.1097,144.1263,143.8012,143.8012,31300.0
2011-03-11 13:15:00,172.49,172.6,172.42,172.56,43900.0,143.8012,143.8929,143.7428,143.8596,43900.0
2011-03-11 13:20:00,172.55,172.7,172.51,172.68,12900.0,143.8512,143.9763,143.8179,143.9596,12900.0
2011-03-11 13:25:00,172.7,172.78,172.66,172.68,4500.0,143.9763,144.043,143.9429,143.9596,4500.0
2011-03-11 13:30:00,172.71,172.73,172.65,172.69,3500.0,143.9846,144.0013,143.9346,143.9679,3500.0
2011-03-11 13:35:00,172.67,172.8,172.6,172.63,12700.0,143.9513,144.0596,143.8929,143.9179,12700.0
2011-03-11 13:40:00,172.61,172.78,172.58,172.76,6100.0,143.9012,144.043,143.8762,144.0263,6100.0
2011-03-11 13:45:00,172.77,172.88,172.77,172.88,3000.0,144.0346,144.1263,144.0346,144.1263,3000.0
2011-03-11 13:50:00,172.86,172.96,172.8,172.96,4300.0,144.1097,144.193,144.0596,144.193,4300.0
2011-03-11 13:55:00,172.99,172.99,172.69,172.74,7300.0,144.218,144.218,143.9679,144.0096,7300.0
2011-03-11 14:00:00,172.77,172.82,172.73,172.76,4600.0,144.0346,144.0763,144.0013,144.0263,4600.0
2011-03-11 14:05:00,172.81,172.88,172.77,172.78,5800.0,144.068,144.1263,144.0346,144.043,5800.0
2011-03-11 14:10:00,172.79,172.98,172.79,172.89,10300.0,144.0513,144.2097,144.0513,144.1347,10300.0
2011-03-11 14:15:00,172.97,173.14,172.97,173.13,6300.0,144.2014,144.3431,144.2014,144.3348,6300.0
2011-03-11 14:20:00,173.14,173.19,173.09,173.16,26700.0,144.3431,144.3848,144.3014,144.3598,26700.0
2011-03-11 14:25:00,173.16,173.22,173.11,173.22,8600.0,144.3598,144.4098,144.3181,144.4098,8600.0
2011-03-11 14:30:00,173.19,173.34,173.18,173.24,25700.0,144.3848,144.5098,144.3764,144.4265,25700.0
2011-03-11 14:35:00,173.27,173.28,173.08,173.09,12800.0,144.4515,144.4598,144.2931,144.3014,12800.0
2011-03-11 14:40:00,173.12,173.32,173.12,173.2,33500.0,144.3264,144.4932,144.3264,144.3931,33500.0
2011-03-11 14:45:00,173.22,173.27,173.14,173.22,6500.0,144.4098,144.4515,144.3431,144.4098,6500.0
2011-03-11 14:50:00,173.22,173.29,173.17,173.22,4400.0,144.4098,144.4681,144.3681,144.4098,4400.0
2011-03-11 14:55:00,173.22,173.26,173.22,173.24,1900.0,144.4098,144.4431,144.4098,144.4265,1900.0
2011-03-11 15:00:00,173.26,173.47,173.25,173.47,25100.0,144.4431,144.6182,144.4348,144.6182,25100.0
2011-03-11 15:05:00,173.46,173.54,173.42,173.45,12000.0,144.6099,144.6766,144.5765,144.6015,12000.0
2011-03-11 15:10:00,173.42,173.43,173.32,173.39,15200.0,144.5765,144.5849,144.4932,144.5515,15200.0
2011-03-11 15:15:00,173.4,173.51,173.39,173.47,16500.0,144.5599,144.6516,144.5515,144.6182,16500.0
2011-03-11 15:20:00,173.46,173.69,173.46,173.68,12300.0,144.6099,144.8016,144.6099,144.7933,12300.0
2011-03-11 15:25:00,173.7,173.7,173.58,173.7,17100.0,144.81,144.81,144.7099,144.81,17100.0
2011-03-11 15:30:00,173.73,173.86,173.32,173.32,71800.0,144.835,144.9433,144.4932,144.4932,71800.0
2011-03-11 15:35:00,173.36,173.63,173.34,173.47,19200.0,144.5265,144.7516,144.5098,144.6182,19200.0
2011-03-11 15:40:00,173.52,173.58,173.36,173.55,29100.0,144.6599,144.7099,144.5265,144.6849,29100.0
2011-03-11 15:45:00,173.57,173.67,173.41,173.59,53400.0,144.7016,144.7849,144.5682,144.7183,53400.0
2011-03-11 15:50:00,173.58,173.75,173.58,173.67,146500.0,144.7099,144.8516,144.7099,144.7849,146500.0
2011-03-11 15:55:00,173.68,173.68,173.22,173.22,93300.0,144.7933,144.7933,144.4098,144.4098,93300.0
2011-03-14 09:30:00,172.07,172.58,171.92,172.58,37500.0,143.4511,143.8762,143.326,143.8762,37500.0
2011-03-14 09:35:00,172.65,172.99,172.62,172.82,63200.0,143.9346,144.218,143.9096,144.0763,63200.0
2011-03-14 09:40:00,172.84,172.93,172.41,172.6,91900.0,144.093,144.168,143.7345,143.8929,91900.0
2011-03-14 09:45:00,172.52,173.04,172.45,172.93,61400.0,143.8262,144.2597,143.7679,144.168,61400.0
2011-03-14 09:50:00,172.87,173.25,172.84,173.02,33200.0,144.118,144.4348,144.093,144.2431,33200.0
2011-03-14 09:55:00,172.95,173.49,172.95,173.29,7200.0,144.1847,144.6349,144.1847,144.4681,7200.0
2011-03-14 10:00:00,173.31,173.44,173.28,173.39,8400.0,144.4848,144.5932,144.4598,144.5515,8400.0
2011-03-14 10:05:00,173.35,173.38,173.0,173.02,26700.0,144.5182,144.5432,144.2264,144.2431,26700.0
2011-03-14 10:10:00,173.03,173.03,172.78,172.87,16000.0,144.2514,144.2514,144.043,144.118,16000.0
2011-03-14 10:15:00,172.92,173.01,172.73,172.79,12700.0,144.1597,144.2347,144.0013,144.0513,12700.0
2011-03-14 10:20:00,172.75,172.96,172.64,172.72,6700.0,144.018,144.193,143.9263,143.993,6700.0
2011-03-14 10:25:00,172.71,173.05,172.66,172.81,23400.0,143.9846,144.2681,143.9429,144.068,23400.0
2011-03-14 10:30:00,172.77,172.77,172.16,172.25,15500.0,144.0346,144.0346,143.5261,143.6011,15500.0
2011-03-14 10:35:00,172.25,172.45,172.17,172.41,28700.0,143.6011,143.7679,143.5344,143.7345,28700.0
2011-03-14 10:40:00,172.36,172.44,172.34,172.41,7600.0,143.6928,143.7595,143.6762,143.7345,7600.0
2011-03-14 10:45:00,172.43,172.77,172.39,172.77,39500.0,143.7512,144.0346,143.7178,144.0346,39500.0
2011-03-14 10:50:00,172.75,172.9,172.65,172.65,8900.0,144.018,144.143,143.9346,143.9346,8900.0
2011-03-14 10:55:00,172.66,172.68,172.17,172.27,46300.0,143.9429,143.9596,143.5344,143.6178,46300.0
2011-03-14 11:00:00,172.24,172.39,172.06,172.39,33400.0,143.5928,143.7178,143.4427,143.7178,33400.0
2011-03-14 11:05:00,172.41,172.42,171.97,172.08,24800.0,143.7345,143.7428,143.3677,143.4594,24800.0
2011-03-14 11:10:00,172.14,172.14,171.55,171.62,42900.0,143.5094,143.5094,143.0175,143.0759,42900.0
2011-03-14 11:15:00,171.59,171.59,171.23,171.3,50700.0,143.0509,143.0509,142.7508,142.8091,50700.0
2011-03-14 11:20:00,171.36,171.62,171.31,171.48,22700.0,142.8591,143.0759,142.8175,142.9592,22700.0
2011-03-14 11:25:00,171.56,171.67,171.35,171.4,12100.0,143.0259,143.1176,142.8508,142.8925,12100.0
2011-03-14 11:30:00,171.37,171.43,171.18,171.33,33600.0,142.8675,142.9175,142.7091,142.8341,33600.0
2011-03-14 11:35:00,171.35,171.53,171.29,171.46,16600.0,142.8508,143.0009,142.8008,142.9425,16600.0
2011-03-14 11:40:00,171.47,171.98,171.45,171.96,32700.0,142.9509,143.376,142.9342,143.3594,32700.0
2011-03-14 11:45:00,171.84,171.9,171.6,171.65,55400.0,143.2593,143.3093,143.0592,143.1009,55400.0
2011-03-14 11:50:00,171.64,171.67,171.41,171.45,89200.0,143.0926,143.1176,142.9008,142.9342,89200.0
2011-03-14 11:55:00,171.42,171.54,171.39,171.53,11700.0,142.9092,143.0092,142.8842,143.0009,11700.0
2011-03-14 12:00:00,171.56,171.77,171.53,171.63,51100.0,143.0259,143.201,143.0009,143.0842,51100.0
2011-03-14 12:05:00,171.63,171.64,171.58,171.61,3300.0,143.0842,143.0926,143.0426,143.0676,3300.0
2011-03-14 12:10:00,171.61,171.68,171.51,171.51,14200.0,143.0676,143.1259,142.9842,142.9842,14200.0
2011-03-14 12:15:00,171.51,171.53,171.33,171.53,17100.0,142.9842,143.0009,142.8341,143.0009,17100.0
2011-03-14 12:20:00,171.54,171.72,171.54,171.71,11700.0,143.0092,143.1593,143.0092,143.1509,11700.0
2011-03-14 12:25:00,171.7,171.71,171.6,171.66,12400.0,143.1426,143.1509,143.0592,143.1093,12400.0
2011-03-14 12:30:00,171.67,171.72,171.55,171.65,6400.0,143.1176,143.1593,143.0175,143.1009,6400.0
2011-03-14 12:35:00,171.6,171.62,171.28,171.31,136800.0,143.0592,143.0759,142.7925,142.8175,136800.0
2011-03-14 12:40:00,171.28,171.46,171.26,171.45,10200.0,142.7925,142.9425,142.7758,142.9342,10200.0
2011-03-14 12:45:00,171.44,171.53,171.39,171.46,12200.0,142.9258,143.0009,142.8842,142.9425,12200.0
2011-03-14 12:50:00,171.51,171.52,171.44,171.49,4400.0,142.9842,142.9925,142.9258,142.9675,4400.0
2011-03-14 12:55:00,171.46,171.7,171.42,171.7,18900.0,142.9425,143.1426,142.9092,143.1426,18900.0
2011-03-14 13:00:00,171.76,171.77,171.72,171.72,3300.0,143.1926,143.201,143.1593,143.1593,3300.0
2011-03-14 13:05:00,171.7,172.02,171.7,171.96,18700.0,143.1426,143.4094,143.1426,143.3594,18700.0
2011-03-14 13:10:00,171.97,172.15,171.97,172.15,7800.0,143.3677,143.5178,143.3677,143.5178,7800.0
2011-03-14 13:15:00,172.19,172.19,171.97,172.03,77400.0,143.5511,143.5511,143.3677,143.4177,77400.0
2011-03-14 13:20:00,172.05,172.05,171.79,171.8,14200.0,143.4344,143.4344,143.2176,143.226,14200.0
2011-03-14 13:25:00,171.81,171.93,171.76,171.88,9800.0,143.2343,143.3343,143.1926,143.2927,9800.0
2011-03-14 13:30:00,171.89,171.94,171.75,171.75,19300.0,143.301,143.3427,143.1843,143.1843,19300.0
2011-03-14 13:35:00,171.75,171.82,171.61,171.7,32000.0,143.1843,143.2426,143.0676,143.1426,32000.0
2011-03-14 13:40:00,171.68,171.93,171.68,171.9,8200.0,143.1259,143.3343,143.1259,143.3093,8200.0
2011-03-14 13:45:00,171.94,171.98,171.86,171.89,9300.0,143.3427,143.376,143.276,143.301,9300.0
2011-03-14 13:50:00,171.89,172.13,171.87,172.12,9600.0,143.301,143.5011,143.2843,143.4927,9600.0
2011-03-14 13:55:00,172.11,172.15,171.83,171.85,17100.0,143.4844,143.5178,143.251,143.2677,17100.0
2011-03-14 14:00:00,171.83,171.98,171.83,171.9,20900.0,143.251,143.376,143.251,143.3093,20900.0
2011-03-14 14:05:00,171.95,172.33,171.93,172.3,13400.0,143.351,143.6678,143.3343,143.6428,13400.0
2011-03-14 14:10:00,172.23,172.37,172.16,172.21,36100.0,143.5844,143.7012,143.5261,143.5678,36100.0
2011-03-14 14:15:00,172.22,172.25,172.11,172.11,5200.0,143.5761,143.6011,143.4844,143.4844,5200.0
2011-03-14 14:20:00,172.18,172.52,172.16,172.4,21000.0,143.5428,143.8262,143.5261,143.7262,21000.0
2011-03-14 14:25:00,172.36,172.45,172.19,172.43,22500.0,143.6928,143.7679,143.5511,143.7512,22500.0
2011-03-14 14:30:00,172.41,172.41,172.14,172.17,17700.0,143.7345,143.7345,143.5094,143.5344,17700.0
2011-03-14 14:35:00,172.14,172.24,172.01,172.03,15300.0,143.5094,143.5928,143.401,143.4177,15300.0
2011-03-14 14:40:00,172.05,172.12,171.96,171.97,11800.0,143.4344,143.4927,143.3594,143.3677,11800.0
2011-03-14 14:45:00,171.92,172.15,171.9,172.12,8700.0,143.326,143.5178,143.3093,143.4927,8700.0
2011-03-14 14:50:00,172.12,172.12,171.88,171.94,6900.0,143.4927,143.4927,143.2927,143.3427,6900.0
2011-03-14 14:55:00,171.95,172.09,171.95,172.03,10400.0,143.351,143.4677,143.351,143.4177,10400.0
2011-03-14 15:00:00,171.97,172.2,171.95,171.99,19500.0,143.3677,143.5594,143.351,143.3844,19500.0
2011-03-14 15:05:00,171.97,172.3,171.97,172.2,17500.0,143.3677,143.6428,143.3677,143.5594,17500.0
2011-03-14 15:10:00,172.16,172.55,172.16,172.54,29600.0,143.5261,143.8512,143.5261,143.8429,29600.0
2011-03-14 15:15:00,172.53,172.55,172.34,172.35,6100.0,143.8346,143.8512,143.6762,143.6845,6100.0
2011-03-14 15:20:00,172.36,172.44,172.24,172.39,42100.0,143.6928,143.7595,143.5928,143.7178,42100.0
2011-03-14 15:25:00,172.36,172.42,172.25,172.39,10300.0,143.6928,143.7428,143.6011,143.7178,10300.0
2011-03-14 15:30:00,172.38,172.47,172.28,172.32,25200.0,143.7095,143.7845,143.6261,143.6595,25200.0
2011-03-14 15:35:00,172.33,172.43,172.17,172.38,45400.0,143.6678,143.7512,143.5344,143.7095,45400.0
2011-03-14 15:40:00,172.35,172.78,172.35,172.7,61100.0,143.6845,144.043,143.6845,143.9763,61100.0
2011-03-14 15:45:00,172.69,172.79,172.47,172.48,56900.0,143.9679,144.0513,143.7845,143.7929,56900.0
2011-03-14 15:50:00,172.5,172.68,172.43,172.59,67000.0,143.8095,143.9596,143.7512,143.8846,67000.0
2011-03-14 15:55:00,172.58,172.68,172.4,172.47,348000.0,143.8762,143.9596,143.7262,143.7845,348000.0
2011-03-15 09:30:00,168.67,168.73,167.51,167.6,337600.0,140.6166,140.6666,139.6495,139.7245,337600.0
2011-03-15 09:35:00,167.61,168.19,167.36,168.14,92300.0,139.7329,140.2164,139.5244,140.1747,92300.0
2011-03-15 09:40:00,168.03,168.59,167.88,168.58,117000.0,140.083,140.5499,139.9579,140.5415,117000.0
2011-03-15 09:45:00,168.58,168.9,168.36,168.9,76400.0,140.5415,140.8083,140.3581,140.8083,76400.0
2011-03-15 09:50:00,168.95,169.06,168.69,168.69,57200.0,140.85,140.9417,140.6332,140.6332,57200.0
2011-03-15 09:55:00,168.68,168.69,168.14,168.16,65700.0,140.6249,140.6332,140.1747,140.1914,65700.0
2011-03-15 10:00:00,168.23,168.63,168.22,168.58,74700.0,140.2497,140.5832,140.2414,140.5415,74700.0
2011-03-15 10:05:00,168.6,168.92,168.34,168.82,67000.0,140.5582,140.825,140.3414,140.7416,67000.0
2011-03-15 10:10:00,168.79,169.13,168.69,169.11,62500.0,140.7166,141.0,140.6332,140.9834,62500.0
2011-03-15 10:15:00,169.13,169.19,168.85,168.96,67500.0,141.0,141.0501,140.7666,140.8583,67500.0
2011-03-15 10:20:00,168.96,169.35,168.83,169.32,140500.0,140.8583,141.1835,140.7499,141.1584,140500.0
2011-03-15 10:25:00,169.31,169.7,169.27,169.7,63900.0,141.1501,141.4752,141.1168,141.4752,63900.0
2011-03-15 10:30:00,169.71,169.72,169.54,169.56,72800.0,141.4836,141.4919,141.3419,141.3585,72800.0
2011-03-15 10:35:00,169.56,169.78,169.48,169.71,32300.0,141.3585,141.5419,141.2918,141.4836,32300.0
2011-03-15 10:40:00,169.71,170.05,169.64,170.0,67600.0,141.4836,141.767,141.4252,141.7253,67600.0
2011-03-15 10:45:00,170.01,170.01,169.71,169.83,83800.0,141.7337,141.7337,141.4836,141.5836,83800.0
2011-03-15 10:50:00,169.82,170.06,169.77,170.05,29500.0,141.5753,141.7754,141.5336,141.767,29500.0
2011-03-15 10:55:00,170.01,170.11,169.85,170.11,162900.0,141.7337,141.817,141.6003,141.817,162900.0
2011-03-15 11:00:00,170.12,170.12,169.66,169.68,29300.0,141.8254,141.8254,141.4419,141.4586,29300.0
2011-03-15 11:05:00,169.69,169.82,169.61,169.69,34400.0,141.4669,141.5753,141.4002,141.4669,34400.0
2011-03-15 11:10:00,169.68,169.87,169.63,169.87,28000.0,141.4586,141.617,141.4169,141.617,28000.0
2011-03-15 11:15:00,169.86,170.01,169.73,169.94,52300.0,141.6086,141.7337,141.5003,141.6753,52300.0
2011-03-15 11:20:00,169.94,170.04,169.69,169.71,43400.0,141.6753,141.7587,141.4669,141.4836,43400.0
2011-03-15 11:25:00,169.7,170.13,169.68,170.07,92600.0,141.4752,141.8337,141.4586,141.7837,92600.0
2011-03-15 11:30:00,170.1,170.18,170.0,170.07,47200.0,141.8087,141.8754,141.7253,141.7837,47200.0
2011-03-15 11:35:00,170.06,170.26,169.99,170.25,14800.0,141.7754,141.9421,141.717,141.9338,14800.0
2011-03-15 11:40:00,170.23,170.45,170.21,170.4,95400.0,141.9171,142.1005,141.9004,142.0588,95400.0
2011-03-15 11:45:00,170.4,170.45,170.22,170.25,19400.0,142.0588,142.1005,141.9088,141.9338,19400.0
2011-03-15 11:50:00,170.22,170.3,170.0,170.3,32100.0,141.9088,141.9754,141.7253,141.9754,32100.0
2011-03-15 11:55:00,170.23,170.44,170.23,170.42,23900.0,141.9171,142.0922,141.9171,142.0755,23900.0
2011-03-15 12:00:00,170.41,170.79,170.37,170.68,53000.0,142.0672,142.384,142.0338,142.2922,53000.0
2011-03-15 12:05:00,170.7,170.85,170.7,170.76,56400.0,142.3089,142.434,142.3089,142.3589,56400.0
2011-03-15 12:10:00,170.79,170.82,170.68,170.81,25800.0,142.384,142.409,142.2922,142.4006,25800.0
2011-03-15 12:15:00,170.8,170.81,170.61,170.69,14100.0,142.3923,142.4006,142.2339,142.3006,14100.0
2011-03-15 12:20:00,170.68,170.75,170.63,170.71,10200.0,142.2922,142.3506,142.2506,142.3173,10200.0
2011-03-15 12:25:00,170.76,171.08,170.76,171.02,25700.0,142.3589,142.6257,142.3589,142.5757,25700.0
2011-03-15 12:30:00,171.03,171.03,170.67,170.76,44600.0,142.584,142.584,142.2839,142.3589,44600.0
2011-03-15 12:35:00,170.8,170.92,170.69,170.8,22600.0,142.3923,142.4923,142.3006,142.3923,22600.0
2011-03-15 12:40:00,170.83,170.83,170.5,170.5,58800.0,142.4173,142.4173,142.1422,142.1422,58800.0
2011-03-15 12:45:00,170.5,170.51,170.23,170.41,74500.0,142.1422,142.1505,141.9171,142.0672,74500.0
2011-03-15 12:50:00,170.38,170.62,170.37,170.57,48800.0,142.0421,142.2422,142.0338,142.2005,48800.0
2011-03-15 12:55:00,170.56,170.66,170.44,170.57,16200.0,142.1922,142.2756,142.0922,142.2005,16200.0
2011-03-15 13:00:00,170.66,170.67,170.45,170.52,22100.0,142.2756,142.2839,142.1005,142.1589,22100.0
2011-03-15 13:05:00,170.56,170.6,170.39,170.39,17900.0,142.1922,142.2256,142.0505,142.0505,17900.0
2011-03-15 13:10:00,170.38,170.67,170.35,170.59,33500.0,142.0421,142.2839,142.0171,142.2172,33500.0
2011-03-15 13:15:00,170.6,170.63,170.35,170.41,31900.0,142.2256,142.2506,142.0171,142.0672,31900.0
2011-03-15 13:20:00,170.43,170.57,170.37,170.48,20700.0,142.0838,142.2005,142.0338,142.1255,20700.0
2011-03-15 13:25:00,170.47,170.51,170.29,170.3,13300.0,142.1172,142.1505,141.9671,141.9754,13300.0
2011-03-15 13:30:00,170.32,170.57,170.28,170.55,9100.0,141.9921,142.2005,141.9588,142.1839,9100.0
2011-03-15 13:35:00,170.55,170.57,170.41,170.57,11600.0,142.1839,142.2005,142.0672,142.2005,11600.0
2011-03-15 13:40:00,170.57,170.74,170.43,170.45,25200.0,142.2005,142.3423,142.0838,142.1005,25200.0
2011-03-15 13:45:00,170.43,170.64,170.29,170.55,29800.0,142.0838,142.2589,141.9671,142.1839,29800.0
2011-03-15 13:50:00,170.6,170.7,170.49,170.53,5700.0,142.2256,142.3089,142.1338,142.1672,5700.0
2011-03-15 13:55:00,170.56,170.7,170.52,170.69,6200.0,142.1922,142.3089,142.1589,142.3006,6200.0
2011-03-15 14:00:00,170.68,170.73,170.62,170.62,7900.0,142.2922,142.3339,142.2422,142.2422,7900.0
2011-03-15 14:05:00,170.65,170.75,170.64,170.72,6200.0,142.2672,142.3506,142.2589,142.3256,6200.0
2011-03-15 14:10:00,170.76,170.87,170.74,170.83,5000.0,142.3589,142.4506,142.3423,142.4173,5000.0
2011-03-15 14:15:00,170.87,171.0,170.47,170.51,82200.0,142.4506,142.559,142.1172,142.1505,82200.0
2011-03-15 14:20:00,170.5,171.15,170.49,171.15,61800.0,142.1422,142.6841,142.1338,142.6841,61800.0
2011-03-15 14:25:00,171.17,171.34,170.8,171.28,43700.0,142.7007,142.8425,142.3923,142.7925,43700.0
2011-03-15 14:30:00,171.28,171.39,171.16,171.24,36000.0,142.7925,142.8842,142.6924,142.7591,36000.0
2011-03-15 14:35:00,171.26,171.36,171.15,171.23,20400.0,142.7758,142.8591,142.6841,142.7508,20400.0
2011-03-15 14:40:00,171.21,171.5,171.19,171.5,25100.0,142.7341,142.9759,142.7174,142.9759,25100.0
2011-03-15 14:45:00,171.49,171.65,171.47,171.51,16400.0,142.9675,143.1009,142.9509,142.9842,16400.0
2011-03-15 14:50:00,171.48,171.63,171.31,171.48,34200.0,142.9592,143.0842,142.8175,142.9592,34200.0
2011-03-15 14:55:00,171.47,171.7,171.38,171.45,25500.0,142.9509,143.1426,142.8758,142.9342,25500.0
2011-03-15 15:00:00,171.4,171.77,171.39,171.76,31800.0,142.8925,143.201,142.8842,143.1926,31800.0
2011-03-15 15:05:00,171.75,171.84,171.69,171.74,21900.0,143.1843,143.2593,143.1343,143.1759,21900.0
2011-03-15 15:10:00,171.77,171.89,171.65,171.68,22100.0,143.201,143.301,143.1009,143.1259,22100.0
2011-03-15 15:15:00,171.69,171.9,171.61,171.84,32700.0,143.1343,143.3093,143.0676,143.2593,32700.0
2011-03-15 15:20:00,171.87,172.24,171.85,172.15,76100.0,143.2843,143.5928,143.2677,143.5178,76100.0
2011-03-15 15:25:00,172.18,172.19,172.1,172.14,36800.0,143.5428,143.5511,143.4761,143.5094,36800.0
2011-03-15 15:30:00,172.15,172.15,171.83,171.94,45500.0,143.5178,143.5178,143.251,143.3427,45500.0
2011-03-15 15:35:00,171.93,172.1,171.87,172.1,27400.0,143.3343,143.4761,143.2843,143.4761,27400.0
2011-03-15 15:40:00,172.1,172.45,172.07,172.31,70800.0,143.4761,143.7679,143.4511,143.6511,70800.0
2011-03-15 15:45:00,172.31,172.31,171.75,171.82,126000.0,143.6511,143.6511,143.1843,143.2426,126000.0
2011-03-15 15:50:00,171.8,171.8,171.61,171.75,72900.0,143.226,143.226,143.0676,143.1843,72900.0
2011-03-15 15:55:00,171.71,171.76,171.25,171.33,189600.0,143.1509,143.1926,142.7674,142.8341,189600.0
2011-03-16 09:30:00,170.77,171.2,170.54,171.16,114700.0,142.3673,142.7258,142.1755,142.6924,114700.0
2011-03-16 09:35:00,171.17,171.47,171.17,171.34,114600.0,142.7007,142.9509,142.7007,142.8425,114600.0
2011-03-16 09:40:00,171.33,171.58,170.77,171.54,130000.0,142.8341,143.0426,142.3673,143.0092,130000.0
2011-03-16 09:45:00,171.54,171.63,171.04,171.33,119600.0,143.0092,143.0842,142.5924,142.8341,119600.0
2011-03-16 09:50:00,171.33,171.86,171.33,171.82,97300.0,142.8341,143.276,142.8341,143.2426,97300.0
2011-03-16 09:55:00,171.81,171.92,171.57,171.65,36100.0,143.2343,143.326,143.0342,143.1009,36100.0
2011-03-16 10:00:00,171.65,172.1,171.65,171.97,141400.0,143.1009,143.4761,143.1009,143.3677,141400.0
2011-03-16 10:05:00,171.95,172.25,171.89,172.03,58800.0,143.351,143.6011,143.301,143.4177,58800.0
2011-03-16 10:10:00,172.06,172.28,171.81,171.84,33400.0,143.4427,143.6261,143.2343,143.2593,33400.0
2011-03-16 10:15:00,171.84,172.0,171.64,171.99,27000.0,143.2593,143.3927,143.0926,143.3844,27000.0
2011-03-16 10:20:00,171.96,172.03,171.75,171.95,43000.0,143.3594,143.4177,143.1843,143.351,43000.0
2011-03-16 10:25:00,171.96,172.2,171.82,172.07,34900.0,143.3594,143.5594,143.2426,143.4511,34900.0
2011-03-16 10:30:00,172.1,172.26,171.9,171.97,82200.0,143.4761,143.6095,143.3093,143.3677,82200.0
2011-03-16 10:35:00,171.97,172.23,171.8,172.19,39800.0,143.3677,143.5844,143.226,143.5511,39800.0
2011-03-16 10:40:00,172.19,172.32,172.11,172.16,30400.0,143.5511,143.6595,143.4844,143.5261,30400.0
2011-03-16 10:45:00,172.17,172.42,172.11,172.32,84200.0,143.5344,143.7428,143.4844,143.6595,84200.0
2011-03-16 10:50:00,172.33,172.36,172.03,172.05,93700.0,143.6678,143.6928,143.4177,143.4344,93700.0
2011-03-16 10:55:00,172.05,172.1,171.41,171.41,88400.0,143.4344,143.4761,142.9008,142.9008,88400.0
2011-03-16 11:00:00,171.37,171.37,170.14,170.72,240700.0,142.8675,142.8675,141.8421,142.3256,240700.0
2011-03-16 11:05:00,170.7,171.34,169.81,171.23,133900.0,142.3089,142.8425,141.5669,142.7508,133900.0
2011-03-16 11:10:00,171.23,171.68,171.05,171.33,370100.0,142.7508,143.1259,142.6007,142.8341,370100.0
2011-03-16 11:15:00,171.4,171.41,171.06,171.21,47500.0,142.8925,142.9008,142.609,142.7341,47500.0
2011-03-16 11:20:00,171.17,171.3,170.87,170.99,331200.0,142.7007,142.8091,142.4506,142.5507,331200.0
2011-03-16 11:25:00,171.01,171.25,170.9,171.24,68400.0,142.5674,142.7674,142.4757,142.7591,68400.0
2011-03-16 11:30:00,171.26,171.46,171.17,171.34,56000.0,142.7758,142.9425,142.7007,142.8425,56000.0
2011-03-16 11:35:00,171.44,171.48,170.88,171.1,41800.0,142.9258,142.9592,142.459,142.6424,41800.0
2011-03-16 11:40:00,171.1,171.36,171.02,171.04,47800.0,142.6424,142.8591,142.5757,142.5924,47800.0
2011-03-16 11:45:00,171.04,171.06,170.7,170.99,28500.0,142.5924,142.609,142.3089,142.5507,28500.0
2011-03-16 11:50:00,171.01,171.03,170.62,170.71,35000.0,142.5674,142.584,142.2422,142.3173,35000.0
2011-03-16 11:55:00,170.67,170.91,170.57,170.69,50200.0,142.2839,142.484,142.2005,142.3006,50200.0
2011-03-16 12:00:00,170.68,170.74,170.23,170.3,37200.0,142.2922,142.3423,141.9171,141.9754,37200.0
2011-03-16 12:05:00,170.27,170.51,170.23,170.51,48900.0,141.9504,142.1505,141.9171,142.1505,48900.0
2011-03-16 12:10:00,170.51,170.8,170.27,170.33,57300.0,142.1505,142.3923,141.9504,142.0005,57300.0
2011-03-16 12:15:00,170.29,170.46,170.06,170.29,37000.0,141.9671,142.1088,141.7754,141.9671,37000.0
2011-03-16 12:20:00,170.24,170.67,170.22,170.65,41800.0,141.9254,142.2839,141.9088,142.2672,41800.0
2011-03-16 12:25:00,170.64,170.99,170.62,170.95,29400.0,142.2589,142.5507,142.2422,142.5173,29400.0
2011-03-16 12:30:00,170.97,171.04,170.56,170.84,70000.0,142.534,142.5924,142.1922,142.4256,70000.0
2011-03-16 12:35:00,170.83,170.9,170.41,170.49,22000.0,142.4173,142.4757,142.0672,142.1338,22000.0
2011-03-16 12:40:00,170.5,170.82,170.48,170.55,14100.0,142.1422,142.409,142.1255,142.1839,14100.0
2011-03-16 12:45:00,170.54,171.07,170.54,170.94,28600.0,142.1755,142.6174,142.1755,142.509,28600.0
2011-03-16 12:50:00,170.96,171.05,170.7,170.89,18200.0,142.5257,142.6007,142.3089,142.4673,18200.0
2011-03-16 12:55:00,170.85,171.13,170.78,171.1,16700.0,142.434,142.6674,142.3756,142.6424,16700.0
2011-03-16 13:00:00,171.1,171.27,171.09,171.17,12200.0,142.6424,142.7841,142.6341,142.7007,12200.0
2011-03-16 13:05:00,171.12,171.18,170.89,170.9,14600.0,142.6591,142.7091,142.4673,142.4757,14600.0
2011-03-16 13:10:00,170.89,170.92,170.7,170.79,22400.0,142.4673,142.4923,142.3089,142.384,22400.0
2011-03-16 13:15:00,170.77,170.85,170.66,170.81,31300.0,142.3673,142.434,142.2756,142.4006,31300.0
2011-03-16 13:20:00,170.81,170.97,170.38,170.42,58900.0,142.4006,142.534,142.0421,142.0755,58900.0
2011-03-16 13:25:00,170.42,170.75,170.41,170.75,56400.0,142.0755,142.3506,142.0672,142.3506,56400.0
2011-03-16 13:30:00,170.73,170.78,170.32,170.42,62200.0,142.3339,142.3756,141.9921,142.0755,62200.0
2011-03-16 13:35:00,170.45,170.52,170.16,170.32,23900.0,142.1005,142.1589,141.8587,141.9921,23900.0
2011-03-16 13:40:00,170.31,170.47,170.11,170.42,46000.0,141.9838,142.1172,141.817,142.0755,46000.0
2011-03-16 13:45:00,170.4,170.53,170.25,170.51,35600.0,142.0588,142.1672,141.9338,142.1505,35600.0
2011-03-16 13:50:00,170.5,170.7,170.29,170.33,15100.0,142.1422,142.3089,141.9671,142.0005,15100.0
2011-03-16 13:55:00,170.33,170.49,170.28,170.28,25900.0,142.0005,142.1338,141.9588,141.9588,25900.0
2011-03-16 14:00:00,170.29,170.33,169.91,170.05,60300.0,141.9671,142.0005,141.6503,141.767,60300.0
2011-03-16 14:05:00,170.02,170.06,169.58,169.84,90500.0,141.742,141.7754,141.3752,141.592,90500.0
2011-03-16 14:10:00,169.82,169.84,169.07,169.59,63000.0,141.5753,141.592,140.95,141.3835,63000.0
2011-03-16 14:15:00,169.57,169.59,168.82,168.84,79600.0,141.3669,141.3835,140.7416,140.7583,79600.0
2011-03-16 14:20:00,168.83,169.56,168.68,169.56,104600.0,140.7499,141.3585,140.6249,141.3585,104600.0
2011-03-16 14:25:00,169.56,169.89,169.55,169.61,85500.0,141.3585,141.6336,141.3502,141.4002,85500.0
2011-03-16 14:30:00,169.63,169.93,169.5,169.72,194400.0,141.4169,141.667,141.3085,141.4919,194400.0
2011-03-16 14:35:00,169.72,170.4,169.65,170.37,118000.0,141.4919,142.0588,141.4336,142.0338,118000.0
2011-03-16 14:40:00,170.36,170.85,170.31,170.39,124200.0,142.0255,142.434,141.9838,142.0505,124200.0
2011-03-16 14:45:00,170.42,170.83,170.25,170.62,54400.0,142.0755,142.4173,141.9338,142.2422,54400.0
2011-03-16 14:50:00,170.58,170.91,170.53,170.75,60200.0,142.2089,142.484,142.1672,142.3506,60200.0
2011-03-16 14:55:00,170.74,171.14,170.74,170.9,58500.0,142.3423,142.6757,142.3423,142.4757,58500.0
2011-03-16 15:00:00,170.89,171.1,170.72,171.03,60300.0,142.4673,142.6424,142.3256,142.584,60300.0
2011-03-16 15:05:00,171.01,171.01,170.73,170.93,22600.0,142.5674,142.5674,142.3339,142.5007,22600.0
2011-03-16 15:10:00,170.96,171.12,170.58,170.58,26800.0,142.5257,142.6591,142.2089,142.2089,26800.0
2011-03-16 15:15:00,170.59,171.0,170.57,170.77,49300.0,142.2172,142.559,142.2005,142.3673,49300.0
2011-03-16 15:20:00,170.79,171.1,170.72,170.8,37500.0,142.384,142.6424,142.3256,142.3923,37500.0
2011-03-16 15:25:00,170.72,171.05,170.21,170.51,76200.0,142.3256,142.6007,141.9004,142.1505,76200.0
2011-03-16 15:30:00,170.49,170.63,170.17,170.37,84400.0,142.1338,142.2506,141.8671,142.0338,84400.0
2011-03-16 15:35:00,170.34,170.57,170.2,170.24,155000.0,142.0088,142.2005,141.8921,141.9254,155000.0
2011-03-16 15:40:00,170.25,170.65,170.13,170.58,111900.0,141.9338,142.2672,141.8337,142.2089,111900.0
2011-03-16 15:45:00,170.57,170.57,169.97,170.22,70200.0,142.2005,142.2005,141.7003,141.9088,70200.0
2011-03-16 15:50:00,170.21,170.21,169.81,169.92,136700.0,141.9004,141.9004,141.5669,141.6587,136700.0
2011-03-16 15:55:00,169.92,169.94,169.5,169.65,506300.0,141.6587,141.6753,141.3085,141.4336,506300.0
2011-03-17 09:30:00,172.14,172.18,171.7,171.95,138600.0,143.5094,143.5428,143.1426,143.351,138600.0
2011-03-17 09:35:00,171.94,171.94,171.45,171.9,114800.0,143.3427,143.3427,142.9342,143.3093,114800.0
2011-03-17 09:40:00,171.88,171.99,171.15,171.15,121200.0,143.2927,143.3844,142.6841,142.6841,121200.0
2011-03-17 09:45:00,171.15,171.18,170.78,170.97,111400.0,142.6841,142.7091,142.3756,142.534,111400.0
2011-03-17 09:50:00,170.89,171.33,170.76,171.05,65600.0,142.4673,142.8341,142.3589,142.6007,65600.0
2011-03-17 09:55:00,171.06,171.5,171.05,171.21,32300.0,142.609,142.9759,142.6007,142.7341,32300.0
2011-03-17 10:00:00,171.3,171.63,171.04,171.23,113900.0,142.8091,143.0842,142.5924,142.7508,113900.0
2011-03-17 10:05:00,171.23,171.46,171.14,171.43,65400.0,142.7508,142.9425,142.6757,142.9175,65400.0
2011-03-17 10:10:00,171.46,171.51,171.25,171.25,20700.0,142.9425,142.9842,142.7674,142.7674,20700.0
2011-03-17 10:15:00,171.3,171.94,171.29,171.92,45700.0,142.8091,143.3427,142.8008,143.326,45700.0
2011-03-17 10:20:00,171.95,171.98,171.72,171.87,52600.0,143.351,143.376,143.1593,143.2843,52600.0
2011-03-17 10:25:00,171.9,172.14,171.87,172.02,63600.0,143.3093,143.5094,143.2843,143.4094,63600.0
2011-03-17 10:30:00,172.07,172.11,171.96,171.96,20400.0,143.4511,143.4844,143.3594,143.3594,20400.0
2011-03-17 10:35:00,172.0,172.18,172.0,172.03,21900.0,143.3927,143.5428,143.3927,143.4177,21900.0
2011-03-17 10:40:00,171.99,171.99,171.6,171.7,22700.0,143.3844,143.3844,143.0592,143.1426,22700.0
2011-03-17 10:45:00,171.71,171.8,171.62,171.77,28100.0,143.1509,143.226,143.0759,143.201,28100.0
2011-03-17 10:50:00,171.76,171.8,171.51,171.7,67600.0,143.1926,143.226,142.9842,143.1426,67600.0
2011-03-17 10:55:00,171.73,171.79,171.55,171.7,51700.0,143.1676,143.2176,143.0175,143.1426,51700.0
2011-03-17 11:00:00,171.68,171.91,171.68,171.91,55200.0,143.1259,143.3177,143.1259,143.3177,55200.0
2011-03-17 11:05:00,171.91,171.96,171.82,171.89,48600.0,143.3177,143.3594,143.2426,143.301,48600.0
2011-03-17 11:10:00,171.89,171.91,171.49,171.51,65300.0,143.301,143.3177,142.9675,142.9842,65300.0
2011-03-17 11:15:00,171.52,171.57,171.32,171.48,39400.0,142.9925,143.0342,142.8258,142.9592,39400.0
2011-03-17 11:20:00,171.49,171.63,171.27,171.37,145300.0,142.9675,143.0842,142.7841,142.8675,145300.0
2011-03-17 11:25:00,171.35,171.41,171.2,171.28,41100.0,142.8508,142.9008,142.7258,142.7925,41100.0
2011-03-17 11:30:00,171.31,171.52,171.22,171.47,26400.0,142.8175,142.9925,142.7424,142.9509,26400.0
2011-03-17 11:35:00,171.49,171.58,171.41,171.58,8200.0,142.9675,143.0426,142.9008,143.0426,8200.0
2011-03-17 11:40:00,171.56,171.56,171.37,171.4,16000.0,143.0259,143.0259,142.8675,142.8925,16000.0
2011-03-17 11:45:00,171.37,171.37,171.17,171.2,19400.0,142.8675,142.8675,142.7007,142.7258,19400.0
2011-03-17 11:50:00,171.21,171.47,171.09,171.4,43800.0,142.7341,142.9509,142.6341,142.8925,43800.0
2011-03-17 11:55:00,171.39,171.47,171.18,171.21,21400.0,142.8842,142.9509,142.7091,142.7341,21400.0
2011-03-17 12:00:00,171.23,171.39,171.21,171.31,23400.0,142.7508,142.8842,142.7341,142.8175,23400.0
2011-03-17 12:05:00,171.35,171.5,171.31,171.46,19500.0,142.8508,142.9759,142.8175,142.9425,19500.0
2011-03-17 12:10:00,171.46,171.54,171.42,171.51,21200.0,142.9425,143.0092,142.9092,142.9842,21200.0
2011-03-17 12:15:00,171.51,171.58,171.45,171.5,10100.0,142.9842,143.0426,142.9342,142.9759,10100.0
2011-03-17 12:20:00,171.5,171.59,171.46,171.46,23800.0,142.9759,143.0509,142.9425,142.9425,23800.0
2011-03-17 12:25:00,171.5,171.57,171.43,171.48,7800.0,142.9759,143.0342,142.9175,142.9592,7800.0
2011-03-17 12:30:00,171.48,171.65,171.48,171.58,16200.0,142.9592,143.1009,142.9592,143.0426,16200.0
2011-03-17 12:35:00,171.56,171.62,171.42,171.46,13500.0,143.0259,143.0759,142.9092,142.9425,13500.0
2011-03-17 12:40:00,171.44,171.51,171.4,171.42,10100.0,142.9258,142.9842,142.8925,142.9092,10100.0
2011-03-17 12:45:00,171.45,171.45,171.26,171.35,22400.0,142.9342,142.9342,142.7758,142.8508,22400.0
2011-03-17 12:50:00,171.36,171.4,171.3,171.37,4700.0,142.8591,142.8925,142.8091,142.8675,4700.0
2011-03-17 12:55:00,171.4,171.44,171.31,171.31,6500.0,142.8925,142.9258,142.8175,142.8175,6500.0
2011-03-17 13:00:00,171.3,171.37,171.25,171.33,6900.0,142.8091,142.8675,142.7674,142.8341,6900.0
2011-03-17 13:05:00,171.33,171.42,171.31,171.38,4100.0,142.8341,142.9092,142.8175,142.8758,4100.0
2011-03-17 13:10:00,171.41,171.51,171.39,171.49,6000.0,142.9008,142.9842,142.8842,142.9675,6000.0
2011-03-17 13:15:00,171.51,171.54,171.24,171.26,15800.0,142.9842,143.0092,142.7591,142.7758,15800.0
2011-03-17 13:20:00,171.29,171.32,171.02,171.06,23700.0,142.8008,142.8258,142.5757,142.609,23700.0
2011-03-17 13:25:00,171.03,171.12,170.67,170.7,73800.0,142.584,142.6591,142.2839,142.3089,73800.0
2011-03-17 13:30:00,170.69,170.9,170.56,170.88,17400.0,142.3006,142.4757,142.1922,142.459,17400.0
2011-03-17 13:35:00,170.88,170.99,170.81,170.91,25800.0,142.459,142.5507,142.4006,142.484,25800.0
2011-03-17 13:40:00,170.88,170.89,170.65,170.65,32700.0,142.459,142.4673,142.2672,142.2672,32700.0
2011-03-17 13:45:00,170.65,170.72,170.56,170.66,15500.0,142.2672,142.3256,142.1922,142.2756,15500.0
2011-03-17 13:50:00,170.62,170.63,170.28,170.34,87200.0,142.2422,142.2506,141.9588,142.0088,87200.0
2011-03-17 13:55:00,170.38,170.61,170.33,170.55,28500.0,142.0421,142.2339,142.0005,142.1839,28500.0
2011-03-17 14:00:00,170.56,170.58,170.4,170.56,14300.0,142.1922,142.2089,142.0588,142.1922,14300.0
2011-03-17 14:05:00,170.56,170.64,170.45,170.45,10800.0,142.1922,142.2589,142.1005,142.1005,10800.0
2011-03-17 14:10:00,170.43,170.46,170.22,170.32,35500.0,142.0838,142.1088,141.9088,141.9921,35500.0
2011-03-17 14:15:00,170.3,170.48,170.23,170.42,84900.0,141.9754,142.1255,141.9171,142.0755,84900.0
2011-03-17 14:20:00,170.41,170.42,170.26,170.38,32800.0,142.0672,142.0755,141.9421,142.0421,32800.0
2011-03-17 14:25:00,170.38,170.57,170.32,170.46,48500.0,142.0421,142.2005,141.9921,142.1088,48500.0
2011-03-17 14:30:00,170.46,170.67,170.4,170.67,57700.0,142.1088,142.2839,142.0588,142.2839,57700.0
2011-03-17 14:35:00,170.68,170.75,170.56,170.6,31300.0,142.2922,142.3506,142.1922,142.2256,31300.0
2011-03-17 14:40:00,170.57,170.74,170.57,170.67,10600.0,142.2005,142.3423,142.2005,142.2839,10600.0
2011-03-17 14:45:00,170.68,170.78,170.64,170.68,9900.0,142.2922,142.3756,142.2589,142.2922,9900.0
2011-03-17 14:50:00,170.72,170.94,170.65,170.93,26100.0,142.3256,142.509,142.2672,142.5007,26100.0
2011-03-17 14:55:00,170.94,170.98,170.72,170.75,24400.0,142.509,142.5424,142.3256,142.3506,24400.0
2011-03-17 15:00:00,170.75,170.94,170.68,170.84,53700.0,142.3506,142.509,142.2922,142.4256,53700.0
2011-03-17 15:05:00,170.91,171.0,170.88,170.92,15100.0,142.484,142.559,142.459,142.4923,15100.0
2011-03-17 15:10:00,170.95,170.97,170.9,170.93,6100.0,142.5173,142.534,142.4757,142.5007,6100.0
2011-03-17 15:15:00,170.94,170.95,170.74,170.82,35600.0,142.509,142.5173,142.3423,142.409,35600.0
2011-03-17 15:20:00,170.83,170.91,170.8,170.81,13300.0,142.4173,142.484,142.3923,142.4006,13300.0
2011-03-17 15:25:00,170.82,170.82,170.48,170.56,83500.0,142.409,142.409,142.1255,142.1922,83500.0
2011-03-17 15:30:00,170.53,170.69,170.46,170.58,45500.0,142.1672,142.3006,142.1088,142.2089,45500.0
2011-03-17 15:35:00,170.57,170.81,170.56,170.79,40000.0,142.2005,142.4006,142.1922,142.384,40000.0
2011-03-17 15:40:00,170.8,170.84,170.65,170.68,46200.0,142.3923,142.4256,142.2672,142.2922,46200.0
2011-03-17 15:45:00,170.71,171.06,170.71,170.88,108200.0,142.3173,142.609,142.3173,142.459,108200.0
2011-03-17 15:50:00,170.89,170.9,170.67,170.83,114000.0,142.4673,142.4757,142.2839,142.4173,114000.0
2011-03-17 15:55:00,170.83,170.86,170.54,170.58,125800.0,142.4173,142.4423,142.1755,142.2089,125800.0
2011-03-18 09:30:00,172.01,172.07,171.61,171.73,63700.0,143.773,143.8232,143.4387,143.539,63700.0
2011-03-18 09:35:00,171.72,171.99,171.62,171.68,111400.0,143.5306,143.7563,143.4471,143.4972,111400.0
2011-03-18 09:40:00,171.69,172.01,171.64,171.81,104900.0,143.5056,143.773,143.4638,143.6059,104900.0
2011-03-18 09:45:00,171.87,171.99,171.26,171.48,104100.0,143.656,143.7563,143.1462,143.33,104100.0
2011-03-18 09:50:00,171.48,171.94,171.42,171.9,144500.0,143.33,143.7145,143.2799,143.6811,144500.0
2011-03-18 09:55:00,171.95,171.98,171.53,171.63,56800.0,143.7229,143.748,143.3718,143.4554,56800.0
2011-03-18 10:00:00,171.63,171.75,171.37,171.4,52300.0,143.4554,143.5557,143.2381,143.2632,52300.0
2011-03-18 10:05:00,171.38,171.53,171.04,171.25,49500.0,143.2465,143.3718,142.9623,143.1378,49500.0
2011-03-18 10:10:00,171.32,171.38,171.09,171.31,32600.0,143.1963,143.2465,143.0041,143.188,32600.0
2011-03-18 10:15:00,171.27,171.49,171.24,171.37,26500.0,143.1545,143.3384,143.1294,143.2381,26500.0
2011-03-18 10:20:00,171.4,171.41,171.2,171.32,40600.0,143.2632,143.2715,143.096,143.1963,40600.0
2011-03-18 10:25:00,171.35,171.51,171.21,171.27,61400.0,143.2214,143.3551,143.1044,143.1545,61400.0
2011-03-18 10:30:00,171.25,171.32,171.08,171.31,66400.0,143.1378,143.1963,142.9957,143.188,66400.0
2011-03-18 10:35:00,171.31,171.5,171.3,171.5,16400.0,143.188,143.3468,143.1796,143.3468,16400.0
2011-03-18 10:40:00,171.41,171.65,171.4,171.6,11900.0,143.2715,143.4721,143.2632,143.4303,11900.0
2011-03-18 10:45:00,171.62,171.63,171.49,171.63,9400.0,143.4471,143.4554,143.3384,143.4554,9400.0
2011-03-18 10:50:00,171.61,171.69,171.56,171.59,8900.0,143.4387,143.5056,143.3969,143.422,8900.0
2011-03-18 10:55:00,171.55,171.64,171.49,171.62,19300.0,143.3886,143.4638,143.3384,143.4471,19300.0
2011-03-18 11:00:00,171.63,171.87,171.62,171.73,32900.0,143.4554,143.656,143.4471,143.539,32900.0
2011-03-18 11:05:00,171.73,171.79,171.5,171.5,28800.0,143.539,143.5892,143.3468,143.3468,28800.0
2011-03-18 11:10:00,171.55,171.64,171.48,171.56,11500.0,143.3886,143.4638,143.33,143.3969,11500.0
2011-03-18 11:15:00,171.57,171.69,171.53,171.53,35300.0,143.4053,143.5056,143.3718,143.3718,35300.0
2011-03-18 11:20:00,171.53,171.54,171.34,171.48,39000.0,143.3718,143.3802,143.213,143.33,39000.0
2011-03-18 11:25:00,171.48,171.5,171.07,171.07,12500.0,143.33,143.3468,142.9873,142.9873,12500.0
2011-03-18 11:30:00,171.07,171.33,171.04,171.21,19400.0,142.9873,143.2047,142.9623,143.1044,19400.0
2011-03-18 11:35:00,171.21,171.53,171.16,171.4,20700.0,143.1044,143.3718,143.0626,143.2632,20700.0
2011-03-18 11:40:00,171.37,171.5,171.11,171.14,15400.0,143.2381,143.3468,143.0208,143.0459,15400.0
2011-03-18 11:45:00,171.15,171.18,170.86,170.96,42500.0,143.0542,143.0793,142.8118,142.8954,42500.0
2011-03-18 11:50:00,170.97,171.09,170.9,170.97,25400.0,142.9038,143.0041,142.8453,142.9038,25400.0
2011-03-18 11:55:00,170.99,171.12,170.9,171.07,13500.0,142.9205,143.0291,142.8453,142.9873,13500.0
2011-03-18 12:00:00,171.08,171.14,171.02,171.08,5500.0,142.9957,143.0459,142.9456,142.9957,5500.0
2011-03-18 12:05:00,171.07,171.23,171.07,171.18,7000.0,142.9873,143.1211,142.9873,143.0793,7000.0
2011-03-18 12:10:00,171.2,171.21,171.0,171.21,34300.0,143.096,143.1044,142.9288,143.1044,34300.0
2011-03-18 12:15:00,171.18,171.22,171.1,171.17,9500.0,143.0793,143.1127,143.0124,143.0709,9500.0
2011-03-18 12:20:00,171.2,171.46,171.11,171.44,63900.0,143.096,143.3133,143.0208,143.2966,63900.0
2011-03-18 12:25:00,171.42,171.44,171.31,171.38,16600.0,143.2799,143.2966,143.188,143.2465,16600.0
2011-03-18 12:30:00,171.38,171.4,171.29,171.29,7500.0,143.2465,143.2632,143.1712,143.1712,7500.0
2011-03-18 12:35:00,171.34,171.4,171.19,171.19,25300.0,143.213,143.2632,143.0876,143.0876,25300.0
2011-03-18 12:40:00,171.21,171.27,171.07,171.12,4700.0,143.1044,143.1545,142.9873,143.0291,4700.0
2011-03-18 12:45:00,171.15,171.31,171.12,171.28,8100.0,143.0542,143.188,143.0291,143.1629,8100.0
2011-03-18 12:50:00,171.31,171.32,171.18,171.19,3200.0,143.188,143.1963,143.0793,143.0876,3200.0
2011-03-18 12:55:00,171.2,171.3,171.15,171.18,10300.0,143.096,143.1796,143.0542,143.0793,10300.0
2011-03-18 13:00:00,171.22,171.32,171.22,171.28,4500.0,143.1127,143.1963,143.1127,143.1629,4500.0
2011-03-18 13:05:00,171.27,171.41,171.27,171.38,15100.0,143.1545,143.2715,143.1545,143.2465,15100.0
2011-03-18 13:10:00,171.38,171.43,171.34,171.37,8100.0,143.2465,143.2883,143.213,143.2381,8100.0
2011-03-18 13:15:00,171.38,171.45,171.32,171.45,4400.0,143.2465,143.305,143.1963,143.305,4400.0
2011-03-18 13:20:00,171.43,171.46,171.28,171.35,11800.0,143.2883,143.3133,143.1629,143.2214,11800.0
2011-03-18 13:25:00,171.33,171.36,171.18,171.36,6900.0,143.2047,143.2297,143.0793,143.2297,6900.0
2011-03-18 13:30:00,171.37,171.4,171.25,171.4,4600.0,143.2381,143.2632,143.1378,143.2632,4600.0
2011-03-18 13:35:00,171.4,171.56,171.39,171.54,10200.0,143.2632,143.3969,143.2548,143.3802,10200.0
2011-03-18 13:40:00,171.52,171.55,171.34,171.37,5200.0,143.3635,143.3886,143.213,143.2381,5200.0
2011-03-18 13:45:00,171.35,171.47,171.35,171.41,6200.0,143.2214,143.3217,143.2214,143.2715,6200.0
2011-03-18 13:50:00,171.42,171.49,171.33,171.33,8500.0,143.2799,143.3384,143.2047,143.2047,8500.0
2011-03-18 13:55:00,171.35,171.44,171.31,171.33,7400.0,143.2214,143.2966,143.188,143.2047,7400.0
2011-03-18 14:00:00,171.36,171.38,171.2,171.33,10100.0,143.2297,143.2465,143.096,143.2047,10100.0
2011-03-18 14:05:00,171.31,171.31,171.27,171.27,4800.0,143.188,143.188,143.1545,143.1545,4800.0
2011-03-18 14:10:00,171.28,171.29,171.1,171.15,34500.0,143.1629,143.1712,143.0124,143.0542,34500.0
2011-03-18 14:15:00,171.18,171.19,170.76,170.76,48100.0,143.0793,143.0876,142.7282,142.7282,48100.0
2011-03-18 14:20:00,170.75,171.03,170.75,170.99,11500.0,142.7199,142.9539,142.7199,142.9205,11500.0
2011-03-18 14:25:00,170.97,171.06,170.9,171.03,18600.0,142.9038,142.979,142.8453,142.9539,18600.0
2011-03-18 14:30:00,171.09,171.13,170.94,170.94,25900.0,143.0041,143.0375,142.8787,142.8787,25900.0
2011-03-18 14:35:00,170.92,171.26,170.92,171.2,21800.0,142.862,143.1462,142.862,143.096,21800.0
2011-03-18 14:40:00,171.25,171.28,171.16,171.17,8700.0,143.1378,143.1629,143.0626,143.0709,8700.0
2011-03-18 14:45:00,171.16,171.16,171.05,171.09,8700.0,143.0626,143.0626,142.9706,143.0041,8700.0
2011-03-18 14:50:00,171.13,171.21,171.01,171.06,22300.0,143.0375,143.1044,142.9372,142.979,22300.0
2011-03-18 14:55:00,171.09,171.12,170.67,170.8,31100.0,143.0041,143.0291,142.653,142.7617,31100.0
2011-03-18 15:00:00,170.81,170.92,170.8,170.85,10900.0,142.77,142.862,142.7617,142.8035,10900.0
2011-03-18 15:05:00,170.84,170.85,170.68,170.78,27300.0,142.7951,142.8035,142.6614,142.745,27300.0
2011-03-18 15:10:00,170.81,170.87,170.59,170.68,37300.0,142.77,142.8202,142.5861,142.6614,37300.0
2011-03-18 15:15:00,170.66,170.77,170.56,170.76,39400.0,142.6447,142.7366,142.5611,142.7282,39400.0
2011-03-18 15:20:00,170.78,170.79,170.64,170.71,18100.0,142.745,142.7533,142.6279,142.6864,18100.0
2011-03-18 15:25:00,170.67,170.72,170.6,170.6,13800.0,142.653,142.6948,142.5945,142.5945,13800.0
2011-03-18 15:30:00,170.6,170.88,170.6,170.82,15700.0,142.5945,142.8285,142.5945,142.7784,15700.0
2011-03-18 15:35:00,170.82,170.89,170.77,170.78,50600.0,142.7784,142.8369,142.7366,142.745,50600.0
2011-03-18 15:40:00,170.77,170.85,170.68,170.69,22700.0,142.7366,142.8035,142.6614,142.6697,22700.0
2011-03-18 15:45:00,170.71,170.83,170.71,170.74,41600.0,142.6864,142.7867,142.6864,142.7115,41600.0
2011-03-18 15:50:00,170.72,170.91,170.7,170.9,124900.0,142.6948,142.8536,142.6781,142.8453,124900.0
2011-03-18 15:55:00,170.9,171.08,170.9,171.0,160600.0,142.8453,142.9957,142.8453,142.9288,160600.0
2011-03-21 09:30:00,173.13,173.7,173.12,173.6,107300.0,144.7092,145.1856,144.7008,145.102,107300.0
2011-03-21 09:35:00,173.61,173.7,173.26,173.4,89100.0,145.1104,145.1856,144.8178,144.9349,89100.0
2011-03-21 09:40:00,173.4,173.75,173.31,173.67,84300.0,144.9349,145.2274,144.8596,145.1605,84300.0
2011-03-21 09:45:00,173.69,174.14,173.68,174.12,71100.0,145.1773,145.5534,145.1689,145.5367,71100.0
2011-03-21 09:50:00,174.13,174.17,173.9,173.97,45400.0,145.545,145.5785,145.3528,145.4113,45400.0
2011-03-21 09:55:00,173.98,173.99,173.84,173.85,31400.0,145.4196,145.428,145.3026,145.311,31400.0
2011-03-21 10:00:00,173.91,174.0,173.75,174.0,63300.0,145.3611,145.4364,145.2274,145.4364,63300.0
2011-03-21 10:05:00,174.0,174.4,174.0,174.22,128200.0,145.4364,145.7707,145.4364,145.6202,128200.0
2011-03-21 10:10:00,174.22,174.35,174.12,174.17,63900.0,145.6202,145.7289,145.5367,145.5785,63900.0
2011-03-21 10:15:00,174.18,174.27,174.08,174.24,90700.0,145.5868,145.662,145.5032,145.637,90700.0
2011-03-21 10:20:00,174.24,174.34,174.13,174.29,103100.0,145.637,145.7205,145.545,145.6788,103100.0
2011-03-21 10:25:00,174.28,174.4,174.27,174.4,38100.0,145.6704,145.7707,145.662,145.7707,38100.0
2011-03-21 10:30:00,174.42,174.45,174.28,174.31,49300.0,145.7874,145.8125,145.6704,145.6955,49300.0
2011-03-21 10:35:00,174.31,174.42,174.2,174.24,44900.0,145.6955,145.7874,145.6035,145.637,44900.0
2011-03-21 10:40:00,174.23,174.28,174.17,174.22,34000.0,145.6286,145.6704,145.5785,145.6202,34000.0
2011-03-21 10:45:00,174.21,174.36,174.2,174.36,94000.0,145.6119,145.7373,145.6035,145.7373,94000.0
2011-03-21 10:50:00,174.36,174.41,174.21,174.26,44200.0,145.7373,145.7791,145.6119,145.6537,44200.0
2011-03-21 10:55:00,174.27,174.49,174.26,174.45,65400.0,145.662,145.8459,145.6537,145.8125,65400.0
2011-03-21 11:00:00,174.46,174.66,174.42,174.58,83200.0,145.8209,145.988,145.7874,145.9212,83200.0
2011-03-21 11:05:00,174.59,174.67,174.51,174.58,52600.0,145.9295,145.9964,145.8626,145.9212,52600.0
2011-03-21 11:10:00,174.58,174.62,174.51,174.52,22700.0,145.9212,145.9546,145.8626,145.871,22700.0
2011-03-21 11:15:00,174.53,174.62,174.51,174.6,32200.0,145.8794,145.9546,145.8626,145.9379,32200.0
2011-03-21 11:20:00,174.63,174.64,174.48,174.54,65500.0,145.9629,145.9713,145.8376,145.8877,65500.0
2011-03-21 11:25:00,174.53,174.57,174.5,174.51,38900.0,145.8794,145.9128,145.8543,145.8626,38900.0
2011-03-21 11:30:00,174.51,174.57,174.43,174.43,21000.0,145.8626,145.9128,145.7958,145.7958,21000.0
2011-03-21 11:35:00,174.38,174.47,174.38,174.44,21800.0,145.754,145.8292,145.754,145.8041,21800.0
2011-03-21 11:40:00,174.45,174.51,174.4,174.43,28700.0,145.8125,145.8626,145.7707,145.7958,28700.0
2011-03-21 11:45:00,174.42,174.48,174.35,174.45,14300.0,145.7874,145.8376,145.7289,145.8125,14300.0
2011-03-21 11:50:00,174.46,174.52,174.41,174.45,22400.0,145.8209,145.871,145.7791,145.8125,22400.0
2011-03-21 11:55:00,174.43,174.5,174.42,174.44,12200.0,145.7958,145.8543,145.7874,145.8041,12200.0
2011-03-21 12:00:00,174.45,174.51,174.41,174.48,19500.0,145.8125,145.8626,145.7791,145.8376,19500.0
2011-03-21 12:05:00,174.5,174.5,174.4,174.46,9600.0,145.8543,145.8543,145.7707,145.8209,9600.0
2011-03-21 12:10:00,174.46,174.52,174.44,174.5,59300.0,145.8209,145.871,145.8041,145.8543,59300.0
2011-03-21 12:15:00,174.5,174.53,174.47,174.53,44300.0,145.8543,145.8794,145.8292,145.8794,44300.0
2011-03-21 12:20:00,174.53,174.58,174.46,174.58,46100.0,145.8794,145.9212,145.8209,145.9212,46100.0
2011-03-21 12:25:00,174.58,174.71,174.57,174.7,41400.0,145.9212,146.0298,145.9128,146.0215,41400.0
2011-03-21 12:30:00,174.72,174.74,174.66,174.67,20600.0,146.0382,146.0549,145.988,145.9964,20600.0
2011-03-21 12:35:00,174.68,174.72,174.56,174.59,14300.0,146.0047,146.0382,145.9044,145.9295,14300.0
2011-03-21 12:40:00,174.59,174.61,174.49,174.5,17800.0,145.9295,145.9462,145.8459,145.8543,17800.0
2011-03-21 12:45:00,174.48,174.55,174.43,174.53,21400.0,145.8376,145.8961,145.7958,145.8794,21400.0
2011-03-21 12:50:00,174.54,174.55,174.47,174.53,27300.0,145.8877,145.8961,145.8292,145.8794,27300.0
2011-03-21 12:55:00,174.52,174.55,174.43,174.49,10400.0,145.871,145.8961,145.7958,145.8459,10400.0
2011-03-21 13:00:00,174.48,174.49,174.4,174.41,8600.0,145.8376,145.8459,145.7707,145.7791,8600.0
2011-03-21 13:05:00,174.41,174.46,174.32,174.36,11800.0,145.7791,145.8209,145.7038,145.7373,11800.0
2011-03-21 13:10:00,174.37,174.38,174.25,174.27,11700.0,145.7456,145.754,145.6453,145.662,11700.0
2011-03-21 13:15:00,174.27,174.35,174.24,174.3,7500.0,145.662,145.7289,145.637,145.6871,7500.0
2011-03-21 13:20:00,174.32,174.35,174.23,174.35,13100.0,145.7038,145.7289,145.6286,145.7289,13100.0
2011-03-21 13:25:00,174.35,174.35,174.02,174.09,27300.0,145.7289,145.7289,145.4531,145.5116,27300.0
2011-03-21 13:30:00,174.1,174.1,173.94,173.99,15400.0,145.5199,145.5199,145.3862,145.428,15400.0
2011-03-21 13:35:00,173.96,174.11,173.95,174.09,24500.0,145.4029,145.5283,145.3946,145.5116,24500.0
2011-03-21 13:40:00,174.09,174.1,173.97,174.03,23000.0,145.5116,145.5199,145.4113,145.4614,23000.0
2011-03-21 13:45:00,174.03,174.27,174.02,174.08,30100.0,145.4614,145.662,145.4531,145.5032,30100.0
2011-03-21 13:50:00,174.09,174.18,174.08,174.18,10700.0,145.5116,145.5868,145.5032,145.5868,10700.0
2011-03-21 13:55:00,174.17,174.34,174.17,174.33,15200.0,145.5785,145.7205,145.5785,145.7122,15200.0
2011-03-21 14:00:00,174.33,174.41,174.3,174.38,18300.0,145.7122,145.7791,145.6871,145.754,18300.0
2011-03-21 14:05:00,174.36,174.38,174.3,174.34,7900.0,145.7373,145.754,145.6871,145.7205,7900.0
2011-03-21 14:10:00,174.35,174.4,174.26,174.34,8400.0,145.7289,145.7707,145.6537,145.7205,8400.0
2011-03-21 14:15:00,174.35,174.42,174.29,174.38,6700.0,145.7289,145.7874,145.6788,145.754,6700.0
2011-03-21 14:20:00,174.38,174.4,174.25,174.26,9900.0,145.754,145.7707,145.6453,145.6537,9900.0
2011-03-21 14:25:00,174.29,174.42,174.28,174.32,17200.0,145.6788,145.7874,145.6704,145.7038,17200.0
2011-03-21 14:30:00,174.36,174.48,174.36,174.46,34900.0,145.7373,145.8376,145.7373,145.8209,34900.0
2011-03-21 14:35:00,174.48,174.56,174.45,174.54,26400.0,145.8376,145.9044,145.8125,145.8877,26400.0
2011-03-21 14:40:00,174.55,174.56,174.32,174.34,16400.0,145.8961,145.9044,145.7038,145.7205,16400.0
2011-03-21 14:45:00,174.32,174.4,174.26,174.3,10400.0,145.7038,145.7707,145.6537,145.6871,10400.0
2011-03-21 14:50:00,174.3,174.33,174.2,174.33,10300.0,145.6871,145.7122,145.6035,145.7122,10300.0
2011-03-21 14:55:00,174.33,174.4,174.26,174.26,11700.0,145.7122,145.7707,145.6537,145.6537,11700.0
2011-03-21 15:00:00,174.25,174.38,174.25,174.33,12200.0,145.6453,145.754,145.6453,145.7122,12200.0
2011-03-21 15:05:00,174.34,174.43,174.27,174.42,21700.0,145.7205,145.7958,145.662,145.7874,21700.0
2011-03-21 15:10:00,174.41,174.41,174.24,174.25,18400.0,145.7791,145.7791,145.637,145.6453,18400.0
2011-03-21 15:15:00,174.27,174.36,174.24,174.3,24500.0,145.662,145.7373,145.637,145.6871,24500.0
2011-03-21 15:20:00,174.29,174.29,174.12,174.22,51000.0,145.6788,145.6788,145.5367,145.6202,51000.0
2011-03-21 15:25:00,174.23,174.23,174.16,174.21,33100.0,145.6286,145.6286,145.5701,145.6119,33100.0
2011-03-21 15:30:00,174.22,174.3,174.18,174.28,32700.0,145.6202,145.6871,145.5868,145.6704,32700.0
2011-03-21 15:35:00,174.28,174.36,174.23,174.33,26500.0,145.6704,145.7373,145.6286,145.7122,26500.0
2011-03-21 15:40:00,174.33,174.35,174.22,174.35,24800.0,145.7122,145.7289,145.6202,145.7289,24800.0
2011-03-21 15:45:00,174.35,174.41,174.27,174.36,65600.0,145.7289,145.7791,145.662,145.7373,65600.0
2011-03-21 15:50:00,174.34,174.42,174.27,174.36,71800.0,145.7205,145.7874,145.662,145.7373,71800.0
2011-03-21 15:55:00,174.36,174.49,174.27,174.45,87900.0,145.7373,145.8459,145.662,145.8125,87900.0
2011-03-22 09:30:00,174.41,174.79,174.36,174.77,99400.0,145.7791,146.0967,145.7373,146.08,99400.0
2011-03-22 09:35:00,174.76,174.84,174.61,174.75,40500.0,146.0716,146.1385,145.9462,146.0632,40500.0
2011-03-22 09:40:00,174.74,174.76,174.29,174.38,93200.0,146.0549,146.0716,145.6788,145.754,93200.0
2011-03-22 09:45:00,174.39,174.39,174.09,174.18,63300.0,145.7623,145.7623,145.5116,145.5868,63300.0
2011-03-22 09:50:00,174.17,174.41,174.17,174.22,110000.0,145.5785,145.7791,145.5785,145.6202,110000.0
2011-03-22 09:55:00,174.19,174.33,173.99,174.06,79300.0,145.5952,145.7122,145.428,145.4865,79300.0
2011-03-22 10:00:00,173.99,174.27,173.96,174.15,17200.0,145.428,145.662,145.4029,145.5617,17200.0
2011-03-22 10:05:00,174.15,174.36,174.12,174.31,44200.0,145.5617,145.7373,145.5367,145.6955,44200.0
2011-03-22 10:10:00,174.31,174.31,173.97,174.05,26100.0,145.6955,145.6955,145.4113,145.4782,26100.0
2011-03-22 10:15:00,174.02,174.08,173.82,174.07,11900.0,145.4531,145.5032,145.2859,145.4949,11900.0
2011-03-22 10:20:00,174.07,174.14,174.02,174.12,6700.0,145.4949,145.5534,145.4531,145.5367,6700.0
2011-03-22 10:25:00,174.16,174.42,174.16,174.42,16800.0,145.5701,145.7874,145.5701,145.7874,16800.0
2011-03-22 10:30:00,174.4,174.4,174.05,174.11,8300.0,145.7707,145.7707,145.4782,145.5283,8300.0
2011-03-22 10:35:00,174.13,174.17,174.04,174.11,7500.0,145.545,145.5785,145.4698,145.5283,7500.0
2011-03-22 10:40:00,174.12,174.22,173.9,173.94,33200.0,145.5367,145.6202,145.3528,145.3862,33200.0
2011-03-22 10:45:00,173.94,173.96,173.78,173.78,14500.0,145.3862,145.4029,145.2525,145.2525,14500.0
2011-03-22 10:50:00,173.74,173.85,173.67,173.69,11400.0,145.219,145.311,145.1605,145.1773,11400.0
2011-03-22 10:55:00,173.67,173.67,173.4,173.41,27900.0,145.1605,145.1605,144.9349,144.9432,27900.0
2011-03-22 11:00:00,173.42,173.64,173.38,173.57,66600.0,144.9516,145.1355,144.9181,145.077,66600.0
2011-03-22 11:05:00,173.59,173.66,173.5,173.62,20800.0,145.0937,145.1522,145.0184,145.1187,20800.0
2011-03-22 11:10:00,173.63,173.63,173.45,173.45,14600.0,145.1271,145.1271,144.9767,144.9767,14600.0
2011-03-22 11:15:00,173.42,173.58,173.42,173.49,9400.0,144.9516,145.0853,144.9516,145.0101,9400.0
2011-03-22 11:20:00,173.44,173.55,173.4,173.54,7900.0,144.9683,145.0602,144.9349,145.0519,7900.0
2011-03-22 11:25:00,173.59,173.64,173.53,173.61,3200.0,145.0937,145.1355,145.0435,145.1104,3200.0
2011-03-22 11:30:00,173.55,173.56,173.46,173.52,8900.0,145.0602,145.0686,144.985,145.0352,8900.0
2011-03-22 11:35:00,173.55,173.65,173.55,173.58,16100.0,145.0602,145.1438,145.0602,145.0853,16100.0
2011-03-22 11:40:00,173.58,173.71,173.56,173.65,11600.0,145.0853,145.194,145.0686,145.1438,11600.0
2011-03-22 11:45:00,173.67,173.73,173.59,173.71,13600.0,145.1605,145.2107,145.0937,145.194,13600.0
2011-03-22 11:50:00,173.67,173.79,173.67,173.74,10900.0,145.1605,145.2608,145.1605,145.219,10900.0
2011-03-22 11:55:00,173.71,173.72,173.59,173.63,11300.0,145.194,145.2023,145.0937,145.1271,11300.0
2011-03-22 12:00:00,173.64,173.7,173.59,173.59,5400.0,145.1355,145.1856,145.0937,145.0937,5400.0
2011-03-22 12:05:00,173.6,173.62,173.5,173.55,11200.0,145.102,145.1187,145.0184,145.0602,11200.0
2011-03-22 12:10:00,173.57,173.66,173.53,173.63,4500.0,145.077,145.1522,145.0435,145.1271,4500.0
2011-03-22 12:15:00,173.61,173.71,173.61,173.65,6500.0,145.1104,145.194,145.1104,145.1438,6500.0
2011-03-22 12:20:00,173.66,173.76,173.64,173.68,5500.0,145.1522,145.2358,145.1355,145.1689,5500.0
2011-03-22 12:25:00,173.7,173.74,173.5,173.5,9800.0,145.1856,145.219,145.0184,145.0184,9800.0
2011-03-22 12:30:00,173.48,173.5,173.43,173.45,4800.0,145.0017,145.0184,144.9599,144.9767,4800.0
2011-03-22 12:35:00,173.45,173.49,173.4,173.45,9500.0,144.9767,145.0101,144.9349,144.9767,9500.0
2011-03-22 12:40:00,173.45,173.49,173.33,173.46,13600.0,144.9767,145.0101,144.8763,144.985,13600.0
2011-03-22 12:45:00,173.47,173.52,173.45,173.51,5600.0,144.9934,145.0352,144.9767,145.0268,5600.0
2011-03-22 12:50:00,173.51,173.54,173.4,173.47,16500.0,145.0268,145.0519,144.9349,144.9934,16500.0
2011-03-22 12:55:00,173.47,173.52,173.47,173.51,2800.0,144.9934,145.0352,144.9934,145.0268,2800.0
2011-03-22 13:00:00,173.47,173.47,173.28,173.34,18200.0,144.9934,144.9934,144.8346,144.8847,18200.0
2011-03-22 13:05:00,173.37,173.37,173.21,173.22,46300.0,144.9098,144.9098,144.776,144.7844,46300.0
2011-03-22 13:10:00,173.23,173.31,173.22,173.28,13300.0,144.7928,144.8596,144.7844,144.8346,13300.0
2011-03-22 13:15:00,173.3,173.3,173.21,173.26,3600.0,144.8513,144.8513,144.776,144.8178,3600.0
2011-03-22 13:20:00,173.23,173.25,173.15,173.24,22900.0,144.7928,144.8095,144.7259,144.8011,22900.0
2011-03-22 13:25:00,173.22,173.22,173.13,173.16,9200.0,144.7844,144.7844,144.7092,144.7343,9200.0
2011-03-22 13:30:00,173.13,173.16,173.04,173.15,17700.0,144.7092,144.7343,144.634,144.7259,17700.0
2011-03-22 13:35:00,173.14,173.21,173.11,173.12,12100.0,144.7175,144.776,144.6925,144.7008,12100.0
2011-03-22 13:40:00,173.13,173.17,173.09,173.09,7800.0,144.7092,144.7426,144.6757,144.6757,7800.0
2011-03-22 13:45:00,173.09,173.29,173.09,173.28,16800.0,144.6757,144.8429,144.6757,144.8346,16800.0
2011-03-22 13:50:00,173.3,173.39,173.3,173.39,14700.0,144.8513,144.9265,144.8513,144.9265,14700.0
2011-03-22 13:55:00,173.39,173.54,173.39,173.41,23200.0,144.9265,145.0519,144.9265,144.9432,23200.0
2011-03-22 14:00:00,173.42,173.46,173.36,173.38,10000.0,144.9516,144.985,144.9014,144.9181,10000.0
2011-03-22 14:05:00,173.39,173.4,173.16,173.16,17000.0,144.9265,144.9349,144.7343,144.7343,17000.0
2011-03-22 14:10:00,173.16,173.24,173.13,173.17,16200.0,144.7343,144.8011,144.7092,144.7426,16200.0
2011-03-22 14:15:00,173.17,173.25,173.03,173.13,21100.0,144.7426,144.8095,144.6256,144.7092,21100.0
2011-03-22 14:20:00,173.13,173.15,173.03,173.11,30600.0,144.7092,144.7259,144.6256,144.6925,30600.0
2011-03-22 14:25:00,173.09,173.18,173.07,173.12,14500.0,144.6757,144.751,144.659,144.7008,14500.0
2011-03-22 14:30:00,173.13,173.29,173.12,173.29,9500.0,144.7092,144.8429,144.7008,144.8429,9500.0
2011-03-22 14:35:00,173.3,173.3,173.18,173.23,12300.0,144.8513,144.8513,144.751,144.7928,12300.0
2011-03-22 14:40:00,173.22,173.3,173.2,173.28,11300.0,144.7844,144.8513,144.7677,144.8346,11300.0
2011-03-22 14:45:00,173.29,173.3,173.21,173.24,4600.0,144.8429,144.8513,144.776,144.8011,4600.0
2011-03-22 14:50:00,173.24,173.3,173.15,173.3,12600.0,144.8011,144.8513,144.7259,144.8513,12600.0
2011-03-22 14:55:00,173.3,173.44,173.26,173.34,56200.0,144.8513,144.9683,144.8178,144.8847,56200.0
2011-03-22 15:00:00,173.39,173.4,173.25,173.27,6700.0,144.9265,144.9349,144.8095,144.8262,6700.0
2011-03-22 15:05:00,173.25,173.33,173.23,173.29,4500.0,144.8095,144.8763,144.7928,144.8429,4500.0
2011-03-22 15:10:00,173.29,173.41,173.28,173.41,6500.0,144.8429,144.9432,144.8346,144.9432,6500.0
2011-03-22 15:15:00,173.41,173.42,173.32,173.34,4800.0,144.9432,144.9516,144.868,144.8847,4800.0
2011-03-22 15:20:00,173.32,173.37,173.3,173.36,5700.0,144.868,144.9098,144.8513,144.9014,5700.0
2011-03-22 15:25:00,173.35,173.42,173.35,173.39,8300.0,144.8931,144.9516,144.8931,144.9265,8300.0
2011-03-22 15:30:00,173.38,173.47,173.34,173.42,18500.0,144.9181,144.9934,144.8847,144.9516,18500.0
2011-03-22 15:35:00,173.42,173.51,173.41,173.48,16400.0,144.9516,145.0268,144.9432,145.0017,16400.0
2011-03-22 15:40:00,173.45,173.49,173.37,173.47,20300.0,144.9767,145.0101,144.9098,144.9934,20300.0
2011-03-22 15:45:00,173.48,173.48,173.33,173.35,18100.0,145.0017,145.0017,144.8763,144.8931,18100.0
2011-03-22 15:50:00,173.34,173.38,173.2,173.2,42100.0,144.8847,144.9181,144.7677,144.7677,42100.0
2011-03-22 15:55:00,173.2,173.3,173.19,173.22,79500.0,144.7677,144.8513,144.7593,144.7844,79500.0
2011-03-23 09:30:00,172.91,173.09,172.53,172.79,49000.0,144.5253,144.6757,144.2077,144.425,49000.0
2011-03-23 09:35:00,172.74,172.74,172.24,172.34,60000.0,144.3832,144.3832,143.9653,144.0489,60000.0
2011-03-23 09:40:00,172.2,172.22,171.84,171.98,55800.0,143.9318,143.9486,143.6309,143.748,55800.0
2011-03-23 09:45:00,171.89,172.17,171.71,172.06,67500.0,143.6727,143.9068,143.5223,143.8148,67500.0
2011-03-23 09:50:00,172.06,172.27,172.05,172.16,38800.0,143.8148,143.9904,143.8065,143.8984,38800.0
2011-03-23 09:55:00,172.19,172.62,172.19,172.4,22200.0,143.9235,144.2829,143.9235,144.099,22200.0
2011-03-23 10:00:00,172.37,172.47,171.66,171.88,49800.0,144.0739,144.1575,143.4805,143.6644,49800.0
2011-03-23 10:05:00,171.87,171.91,171.67,171.74,39900.0,143.656,143.6895,143.4889,143.5474,39900.0
2011-03-23 10:10:00,171.76,171.79,171.44,171.64,31200.0,143.5641,143.5892,143.2966,143.4638,31200.0
2011-03-23 10:15:00,171.59,171.8,171.55,171.68,38000.0,143.422,143.5975,143.3886,143.4972,38000.0
2011-03-23 10:20:00,171.66,171.94,171.65,171.8,20000.0,143.4805,143.7145,143.4721,143.5975,20000.0
2011-03-23 10:25:00,171.79,171.87,171.67,171.87,13800.0,143.5892,143.656,143.4889,143.656,13800.0
2011-03-23 10:30:00,171.86,171.95,171.74,171.86,20400.0,143.6477,143.7229,143.5474,143.6477,20400.0
2011-03-23 10:35:00,171.84,171.87,171.69,171.84,19000.0,143.6309,143.656,143.5056,143.6309,19000.0
2011-03-23 10:40:00,171.79,171.83,171.64,171.68,18000.0,143.5892,143.6226,143.4638,143.4972,18000.0
2011-03-23 10:45:00,171.65,171.67,171.27,171.37,72100.0,143.4721,143.4889,143.1545,143.2381,72100.0
2011-03-23 10:50:00,171.33,171.53,171.32,171.43,12400.0,143.2047,143.3718,143.1963,143.2883,12400.0
2011-03-23 10:55:00,171.47,171.5,171.34,171.46,12900.0,143.3217,143.3468,143.213,143.3133,12900.0
2011-03-23 11:00:00,171.48,171.62,171.46,171.58,27100.0,143.33,143.4471,143.3133,143.4136,27100.0
2011-03-23 11:05:00,171.57,171.66,171.47,171.61,11400.0,143.4053,143.4805,143.3217,143.4387,11400.0
2011-03-23 11:10:00,171.65,171.91,171.62,171.75,35000.0,143.4721,143.6895,143.4471,143.5557,35000.0
2011-03-23 11:15:00,171.77,171.86,171.74,171.77,15000.0,143.5724,143.6477,143.5474,143.5724,15000.0
2011-03-23 11:20:00,171.76,171.82,171.69,171.81,14600.0,143.5641,143.6142,143.5056,143.6059,14600.0
2011-03-23 11:25:00,171.81,172.03,171.8,171.97,27200.0,143.6059,143.7898,143.5975,143.7396,27200.0
2011-03-23 11:30:00,172.0,172.27,172.0,172.23,21900.0,143.7647,143.9904,143.7647,143.9569,21900.0
2011-03-23 11:35:00,172.27,172.41,172.12,172.24,35100.0,143.9904,144.1074,143.865,143.9653,35100.0
2011-03-23 11:40:00,172.25,172.34,172.17,172.23,15300.0,143.9736,144.0489,143.9068,143.9569,15300.0
2011-03-23 11:45:00,172.26,172.42,172.19,172.23,45100.0,143.982,144.1157,143.9235,143.9569,45100.0
2011-03-23 11:50:00,172.21,172.29,172.2,172.22,5500.0,143.9402,144.0071,143.9318,143.9486,5500.0
2011-03-23 11:55:00,172.23,172.24,172.09,172.15,36300.0,143.9569,143.9653,143.8399,143.8901,36300.0
2011-03-23 12:00:00,172.22,172.26,172.15,172.22,9700.0,143.9486,143.982,143.8901,143.9486,9700.0
2011-03-23 12:05:00,172.18,172.22,172.09,172.11,4500.0,143.9151,143.9486,143.8399,143.8566,4500.0
2011-03-23 12:10:00,172.1,172.14,172.05,172.11,4700.0,143.8483,143.8817,143.8065,143.8566,4700.0
2011-03-23 12:15:00,172.12,172.13,172.03,172.13,6300.0,143.865,143.8733,143.7898,143.8733,6300.0
2011-03-23 12:20:00,172.15,172.38,172.14,172.32,17100.0,143.8901,144.0823,143.8817,144.0322,17100.0
2011-03-23 12:25:00,172.33,172.77,172.33,172.76,53200.0,144.0405,144.4083,144.0405,144.3999,53200.0
2011-03-23 12:30:00,172.75,172.89,172.66,172.66,14700.0,144.3916,144.5086,144.3163,144.3163,14700.0
2011-03-23 12:35:00,172.71,172.74,172.65,172.66,11500.0,144.3581,144.3832,144.308,144.3163,11500.0
2011-03-23 12:40:00,172.72,172.76,172.59,172.61,14100.0,144.3665,144.3999,144.2578,144.2745,14100.0
2011-03-23 12:45:00,172.61,172.68,172.58,172.6,6400.0,144.2745,144.3331,144.2495,144.2662,6400.0
2011-03-23 12:50:00,172.61,172.67,172.49,172.49,9200.0,144.2745,144.3247,144.1742,144.1742,9200.0
2011-03-23 12:55:00,172.52,172.62,172.51,172.56,11400.0,144.1993,144.2829,144.191,144.2328,11400.0
2011-03-23 13:00:00,172.54,172.62,172.49,172.5,8100.0,144.216,144.2829,144.1742,144.1826,8100.0
2011-03-23 13:05:00,172.5,172.51,172.44,172.49,10000.0,144.1826,144.191,144.1325,144.1742,10000.0
2011-03-23 13:10:00,172.48,172.5,172.39,172.48,16800.0,144.1659,144.1826,144.0907,144.1659,16800.0
2011-03-23 13:15:00,172.48,172.68,172.48,172.56,10600.0,144.1659,144.3331,144.1659,144.2328,10600.0
2011-03-23 13:20:00,172.57,172.59,172.48,172.56,5400.0,144.2411,144.2578,144.1659,144.2328,5400.0
2011-03-23 13:25:00,172.5,172.56,172.45,172.56,18000.0,144.1826,144.2328,144.1408,144.2328,18000.0
2011-03-23 13:30:00,172.58,172.79,172.55,172.74,31800.0,144.2495,144.425,144.2244,144.3832,31800.0
2011-03-23 13:35:00,172.75,172.88,172.69,172.76,49500.0,144.3916,144.5002,144.3414,144.3999,49500.0
2011-03-23 13:40:00,172.75,172.85,172.72,172.85,6800.0,144.3916,144.4751,144.3665,144.4751,6800.0
2011-03-23 13:45:00,172.86,172.93,172.81,172.86,38400.0,144.4835,144.542,144.4417,144.4835,38400.0
2011-03-23 13:50:00,172.87,173.06,172.87,172.97,39300.0,144.4919,144.6507,144.4919,144.5754,39300.0
2011-03-23 13:55:00,172.98,173.03,172.86,172.88,12000.0,144.5838,144.6256,144.4835,144.5002,12000.0
2011-03-23 14:00:00,172.88,172.89,172.73,172.75,14200.0,144.5002,144.5086,144.3748,144.3916,14200.0
2011-03-23 14:05:00,172.79,172.95,172.76,172.92,10500.0,144.425,144.5587,144.3999,144.5337,10500.0
2011-03-23 14:10:00,172.9,172.92,172.82,172.87,13700.0,144.5169,144.5337,144.4501,144.4919,13700.0
2011-03-23 14:15:00,172.87,172.93,172.84,172.9,14600.0,144.4919,144.542,144.4668,144.5169,14600.0
2011-03-23 14:20:00,172.87,172.92,172.82,172.82,8600.0,144.4919,144.5337,144.4501,144.4501,8600.0
2011-03-23 14:25:00,172.82,172.93,172.82,172.91,12700.0,144.4501,144.542,144.4501,144.5253,12700.0
2011-03-23 14:30:00,172.89,172.96,172.86,172.93,12900.0,144.5086,144.5671,144.4835,144.542,12900.0
2011-03-23 14:35:00,172.9,172.9,172.85,172.88,9300.0,144.5169,144.5169,144.4751,144.5002,9300.0
2011-03-23 14:40:00,172.89,172.98,172.89,172.97,15500.0,144.5086,144.5838,144.5086,144.5754,15500.0
2011-03-23 14:45:00,172.97,173.07,172.93,173.07,10600.0,144.5754,144.659,144.542,144.659,10600.0
2011-03-23 14:50:00,173.08,173.41,173.08,173.39,73000.0,144.6674,144.9432,144.6674,144.9265,73000.0
2011-03-23 14:55:00,173.39,173.46,173.32,173.35,23400.0,144.9265,144.985,144.868,144.8931,23400.0
2011-03-23 15:00:00,173.36,173.38,173.32,173.38,12900.0,144.9014,144.9181,144.868,144.9181,12900.0
2011-03-23 15:05:00,173.37,173.37,173.27,173.29,9500.0,144.9098,144.9098,144.8262,144.8429,9500.0
2011-03-23 15:10:00,173.3,173.51,173.3,173.44,28400.0,144.8513,145.0268,144.8513,144.9683,28400.0
2011-03-23 15:15:00,173.45,173.59,173.45,173.47,22300.0,144.9767,145.0937,144.9767,144.9934,22300.0
2011-03-23 15:20:00,173.47,173.57,173.43,173.51,36600.0,144.9934,145.077,144.9599,145.0268,36600.0
2011-03-23 15:25:00,173.51,173.53,173.43,173.53,11000.0,145.0268,145.0435,144.9599,145.0435,11000.0
2011-03-23 15:30:00,173.51,173.52,173.32,173.32,80200.0,145.0268,145.0352,144.868,144.868,80200.0
2011-03-23 15:35:00,173.33,173.38,173.23,173.38,62500.0,144.8763,144.9181,144.7928,144.9181,62500.0
2011-03-23 15:40:00,173.39,173.43,173.33,173.38,9300.0,144.9265,144.9599,144.8763,144.9181,9300.0
2011-03-23 15:45:00,173.36,173.38,173.18,173.21,23300.0,144.9014,144.9181,144.751,144.776,23300.0
2011-03-23 15:50:00,173.23,173.31,173.21,173.24,20800.0,144.7928,144.8596,144.776,144.8011,20800.0
2011-03-23 15:55:00,173.23,173.23,172.94,172.94,94500.0,144.7928,144.7928,144.5504,144.5504,94500.0
2011-03-24 09:30:00,174.0,174.14,173.61,173.68,42200.0,145.4364,145.5534,145.1104,145.1689,42200.0
2011-03-24 09:35:00,173.71,173.79,173.38,173.38,27300.0,145.194,145.2608,144.9181,144.9181,27300.0
2011-03-24 09:40:00,173.37,173.39,173.11,173.15,22500.0,144.9098,144.9265,144.6925,144.7259,22500.0
2011-03-24 09:45:00,173.16,173.16,172.93,172.95,14600.0,144.7343,144.7343,144.542,144.5587,14600.0
2011-03-24 09:50:00,172.91,173.08,172.78,172.91,62200.0,144.5253,144.6674,144.4166,144.5253,62200.0
2011-03-24 09:55:00,172.88,173.11,172.84,172.98,47100.0,144.5002,144.6925,144.4668,144.5838,47100.0
2011-03-24 10:00:00,172.91,173.18,172.79,173.16,17300.0,144.5253,144.751,144.425,144.7343,17300.0
2011-03-24 10:05:00,173.12,173.21,172.88,172.89,15800.0,144.7008,144.776,144.5002,144.5086,15800.0
2011-03-24 10:10:00,172.85,172.86,172.33,172.51,61700.0,144.4751,144.4835,144.0405,144.191,61700.0
2011-03-24 10:15:00,172.53,172.65,172.45,172.65,41600.0,144.2077,144.308,144.1408,144.308,41600.0
2011-03-24 10:20:00,172.66,172.9,172.66,172.81,32400.0,144.3163,144.5169,144.3163,144.4417,32400.0
2011-03-24 10:25:00,172.81,173.11,172.77,173.03,28700.0,144.4417,144.6925,144.4083,144.6256,28700.0
2011-03-24 10:30:00,173.04,173.12,172.97,173.1,15000.0,144.634,144.7008,144.5754,144.6841,15000.0
2011-03-24 10:35:00,173.13,173.26,173.01,173.13,29100.0,144.7092,144.8178,144.6089,144.7092,29100.0
2011-03-24 10:40:00,173.16,173.23,173.1,173.14,21200.0,144.7343,144.7928,144.6841,144.7175,21200.0
2011-03-24 10:45:00,173.19,173.2,172.99,172.99,18900.0,144.7593,144.7677,144.5922,144.5922,18900.0
2011-03-24 10:50:00,173.0,173.39,173.0,173.33,21700.0,144.6005,144.9265,144.6005,144.8763,21700.0
2011-03-24 10:55:00,173.3,173.69,173.3,173.65,67900.0,144.8513,145.1773,144.8513,145.1438,67900.0
2011-03-24 11:00:00,173.67,174.05,173.64,174.04,41600.0,145.1605,145.4782,145.1355,145.4698,41600.0
2011-03-24 11:05:00,174.01,174.02,173.83,173.88,37600.0,145.4447,145.4531,145.2943,145.3361,37600.0
2011-03-24 11:10:00,173.91,174.05,173.91,173.96,19800.0,145.3611,145.4782,145.3611,145.4029,19800.0
2011-03-24 11:15:00,173.95,173.98,173.84,173.9,5600.0,145.3946,145.4196,145.3026,145.3528,5600.0
2011-03-24 11:20:00,173.9,174.06,173.82,173.82,33900.0,145.3528,145.4865,145.2859,145.2859,33900.0
2011-03-24 11:25:00,173.85,173.86,173.75,173.82,13000.0,145.311,145.3193,145.2274,145.2859,13000.0
2011-03-24 11:30:00,173.83,173.92,173.79,173.89,7700.0,145.2943,145.3695,145.2608,145.3444,7700.0
2011-03-24 11:35:00,173.92,174.03,173.91,173.99,25900.0,145.3695,145.4614,145.3611,145.428,25900.0
2011-03-24 11:40:00,173.99,174.03,173.95,174.0,13500.0,145.428,145.4614,145.3946,145.4364,13500.0
2011-03-24 11:45:00,173.95,173.98,173.87,173.96,31400.0,145.3946,145.4196,145.3277,145.4029,31400.0
2011-03-24 11:50:00,173.94,173.99,173.89,173.95,10500.0,145.3862,145.428,145.3444,145.3946,10500.0
2011-03-24 11:55:00,173.96,174.14,173.89,174.12,31800.0,145.4029,145.5534,145.3444,145.5367,31800.0
2011-03-24 12:00:00,174.13,174.4,174.11,174.38,27200.0,145.545,145.7707,145.5283,145.754,27200.0
2011-03-24 12:05:00,174.39,174.45,174.32,174.38,21600.0,145.7623,145.8125,145.7038,145.754,21600.0
2011-03-24 12:10:00,174.39,174.48,174.35,174.42,21600.0,145.7623,145.8376,145.7289,145.7874,21600.0
2011-03-24 12:15:00,174.38,174.55,174.36,174.53,63000.0,145.754,145.8961,145.7373,145.8794,63000.0
2011-03-24 12:20:00,174.51,174.51,174.42,174.51,18000.0,145.8626,145.8626,145.7874,145.8626,18000.0
2011-03-24 12:25:00,174.53,174.7,174.52,174.68,34200.0,145.8794,146.0215,145.871,146.0047,34200.0
2011-03-24 12:30:00,174.66,174.66,174.37,174.38,19700.0,145.988,145.988,145.7456,145.754,19700.0
2011-03-24 12:35:00,174.39,174.46,174.36,174.39,23500.0,145.7623,145.8209,145.7373,145.7623,23500.0
2011-03-24 12:40:00,174.39,174.39,174.3,174.34,16400.0,145.7623,145.7623,145.6871,145.7205,16400.0
2011-03-24 12:45:00,174.34,174.37,174.32,174.33,4200.0,145.7205,145.7456,145.7038,145.7122,4200.0
2011-03-24 12:50:00,174.34,174.34,174.07,174.08,65800.0,145.7205,145.7205,145.4949,145.5032,65800.0
2011-03-24 12:55:00,174.08,174.19,174.08,174.16,20400.0,145.5032,145.5952,145.5032,145.5701,20400.0
2011-03-24 13:00:00,174.15,174.21,174.02,174.21,15000.0,145.5617,145.6119,145.4531,145.6119,15000.0
2011-03-24 13:05:00,174.19,174.27,174.07,174.17,9000.0,145.5952,145.662,145.4949,145.5785,9000.0
2011-03-24 13:10:00,174.18,174.24,174.16,174.16,1600.0,145.5868,145.637,145.5701,145.5701,1600.0
2011-03-24 13:15:00,174.2,174.31,174.19,174.27,9300.0,145.6035,145.6955,145.5952,145.662,9300.0
2011-03-24 13:20:00,174.27,174.27,174.21,174.24,6700.0,145.662,145.662,145.6119,145.637,6700.0
2011-03-24 13:25:00,174.26,174.35,174.23,174.29,11200.0,145.6537,145.7289,145.6286,145.6788,11200.0
2011-03-24 13:30:00,174.29,174.4,174.29,174.4,11700.0,145.6788,145.7707,145.6788,145.7707,11700.0
2011-03-24 13:35:00,174.41,174.42,174.33,174.35,5600.0,145.7791,145.7874,145.7122,145.7289,5600.0
2011-03-24 13:40:00,174.34,174.37,174.31,174.37,9600.0,145.7205,145.7456,145.6955,145.7456,9600.0
2011-03-24 13:45:00,174.32,174.34,174.12,174.24,21400.0,145.7038,145.7205,145.5367,145.637,21400.0
2011-03-24 13:50:00,174.25,174.26,174.11,174.22,16200.0,145.6453,145.6537,145.5283,145.6202,16200.0
2011-03-24 13:55:00,174.22,174.45,174.22,174.39,19300.0,145.6202,145.8125,145.6202,145.7623,19300.0
2011-03-24 14:00:00,174.4,174.47,174.34,174.44,27500.0,145.7707,145.8292,145.7205,145.8041,27500.0
2011-03-24 14:05:00,174.46,174.51,174.38,174.44,2900.0,145.8209,145.8626,145.754,145.8041,2900.0
2011-03-24 14:10:00,174.44,174.5,174.42,174.43,6400.0,145.8041,145.8543,145.7874,145.7958,6400.0
2011-03-24 14:15:00,174.44,174.51,174.41,174.5,7200.0,145.8041,145.8626,145.7791,145.8543,7200.0
2011-03-24 14:20:00,174.53,174.57,174.44,174.48,9400.0,145.8794,145.9128,145.8041,145.8376,9400.0
2011-03-24 14:25:00,174.49,174.54,174.45,174.52,4700.0,145.8459,145.8877,145.8125,145.871,4700.0
2011-03-24 14:30:00,174.52,174.58,174.52,174.55,4600.0,145.871,145.9212,145.871,145.8961,4600.0
2011-03-24 14:35:00,174.55,174.67,174.5,174.54,31700.0,145.8961,145.9964,145.8543,145.8877,31700.0
2011-03-24 14:40:00,174.55,174.66,174.53,174.64,5000.0,145.8961,145.988,145.8794,145.9713,5000.0
2011-03-24 14:45:00,174.62,174.71,174.58,174.6,29400.0,145.9546,146.0298,145.9212,145.9379,29400.0
2011-03-24 14:50:00,174.62,174.73,174.55,174.56,18900.0,145.9546,146.0465,145.8961,145.9044,18900.0
2011-03-24 14:55:00,174.54,174.66,174.53,174.65,13400.0,145.8877,145.988,145.8794,145.9797,13400.0
2011-03-24 15:00:00,174.66,174.67,174.57,174.62,27600.0,145.988,145.9964,145.9128,145.9546,27600.0
2011-03-24 15:05:00,174.61,174.64,174.56,174.63,12100.0,145.9462,145.9713,145.9044,145.9629,12100.0
2011-03-24 15:10:00,174.63,174.67,174.61,174.66,15200.0,145.9629,145.9964,145.9462,145.988,15200.0
2011-03-24 15:15:00,174.67,174.89,174.67,174.89,45100.0,145.9964,146.1803,145.9964,146.1803,45100.0
2011-03-24 15:20:00,174.88,175.07,174.82,175.05,55900.0,146.1719,146.3307,146.1218,146.314,55900.0
2011-03-24 15:25:00,175.05,175.06,174.98,175.03,45100.0,146.314,146.3224,146.2555,146.2973,45100.0
2011-03-24 15:30:00,175.01,175.08,175.01,175.04,19400.0,146.2806,146.3391,146.2806,146.3056,19400.0
2011-03-24 15:35:00,175.03,175.06,174.84,174.88,75700.0,146.2973,146.3224,146.1385,146.1719,75700.0
2011-03-24 15:40:00,174.87,174.92,174.78,174.89,43300.0,146.1635,146.2053,146.0883,146.1803,43300.0
2011-03-24 15:45:00,174.87,174.87,174.68,174.77,29300.0,146.1635,146.1635,146.0047,146.08,29300.0
2011-03-24 15:50:00,174.77,174.79,174.65,174.68,31000.0,146.08,146.0967,145.9797,146.0047,31000.0
2011-03-24 15:55:00,174.67,174.77,174.66,174.73,89600.0,145.9964,146.08,145.988,146.0465,89600.0
2011-03-25 09:30:00,175.24,175.41,174.97,175.17,57500.0,146.4728,146.6149,146.2471,146.4143,57500.0
2011-03-25 09:35:00,175.16,175.18,174.93,174.97,71200.0,146.4059,146.4227,146.2137,146.2471,71200.0
2011-03-25 09:40:00,174.94,175.0,174.75,174.94,42600.0,146.2221,146.2722,146.0632,146.2221,42600.0
2011-03-25 09:45:00,174.91,175.19,174.85,175.19,19500.0,146.197,146.431,146.1468,146.431,19500.0
2011-03-25 09:50:00,175.2,175.3,175.16,175.3,67700.0,146.4394,146.523,146.4059,146.523,67700.0
2011-03-25 09:55:00,175.32,175.32,174.99,175.28,18100.0,146.5397,146.5397,146.2638,146.5062,18100.0
2011-03-25 10:00:00,175.29,175.52,175.21,175.5,21600.0,146.5146,146.7068,146.4477,146.6901,21600.0
2011-03-25 10:05:00,175.5,175.58,175.38,175.56,13100.0,146.6901,146.757,146.5898,146.7403,13100.0
2011-03-25 10:10:00,175.54,175.6,175.49,175.49,78500.0,146.7236,146.7737,146.6818,146.6818,78500.0
2011-03-25 10:15:00,175.49,175.61,175.41,175.44,14100.0,146.6818,146.7821,146.6149,146.64,14100.0
2011-03-25 10:20:00,175.44,175.71,175.44,175.7,18200.0,146.64,146.8657,146.64,146.8573,18200.0
2011-03-25 10:25:00,175.68,175.91,175.68,175.84,23200.0,146.8406,147.0328,146.8406,146.9743,23200.0
2011-03-25 10:30:00,175.85,176.25,175.84,176.23,54000.0,146.9827,147.317,146.9743,147.3003,54000.0
2011-03-25 10:35:00,176.23,176.25,176.14,176.18,24800.0,147.3003,147.317,147.2251,147.2585,24800.0
2011-03-25 10:40:00,176.2,176.38,176.2,176.38,66400.0,147.2752,147.4257,147.2752,147.4257,66400.0
2011-03-25 10:45:00,176.38,176.56,176.37,176.51,25200.0,147.4257,147.5761,147.4173,147.5343,25200.0
2011-03-25 10:50:00,176.5,176.85,176.42,176.76,55500.0,147.526,147.8185,147.4591,147.7433,55500.0
2011-03-25 10:55:00,176.78,176.88,176.73,176.86,19600.0,147.76,147.8436,147.7182,147.8269,19600.0
2011-03-25 11:00:00,176.88,177.06,176.82,176.93,52500.0,147.8436,147.994,147.7934,147.8854,52500.0
2011-03-25 11:05:00,176.92,177.16,176.9,177.08,38800.0,147.877,148.0776,147.8603,148.0108,38800.0
2011-03-25 11:10:00,177.08,177.15,176.93,177.02,11300.0,148.0108,148.0693,147.8854,147.9606,11300.0
2011-03-25 11:15:00,177.0,177.07,176.95,177.05,14700.0,147.9439,148.0024,147.9021,147.9857,14700.0
2011-03-25 11:20:00,177.06,177.08,176.94,177.0,20500.0,147.994,148.0108,147.8937,147.9439,20500.0
2011-03-25 11:25:00,177.02,177.02,176.89,176.98,39500.0,147.9606,147.9606,147.8519,147.9272,39500.0
2011-03-25 11:30:00,176.99,177.1,176.93,177.09,25300.0,147.9355,148.0275,147.8854,148.0191,25300.0
2011-03-25 11:35:00,177.11,177.19,177.01,177.07,46100.0,148.0358,148.1027,147.9522,148.0024,46100.0
2011-03-25 11:40:00,177.07,177.07,176.96,177.0,16800.0,148.0024,148.0024,147.9105,147.9439,16800.0
2011-03-25 11:45:00,177.02,177.28,177.02,177.22,43400.0,147.9606,148.1779,147.9606,148.1278,43400.0
2011-03-25 11:50:00,177.24,177.35,177.13,177.3,34600.0,148.1445,148.2364,148.0525,148.1946,34600.0
2011-03-25 11:55:00,177.29,177.31,177.24,177.31,15200.0,148.1863,148.203,148.1445,148.203,15200.0
2011-03-25 12:00:00,177.32,177.33,177.2,177.27,11000.0,148.2114,148.2197,148.1111,148.1696,11000.0
2011-03-25 12:05:00,177.27,177.31,177.24,177.28,11400.0,148.1696,148.203,148.1445,148.1779,11400.0
2011-03-25 12:10:00,177.26,177.33,177.24,177.33,13000.0,148.1612,148.2197,148.1445,148.2197,13000.0
2011-03-25 12:15:00,177.34,177.44,177.31,177.4,69500.0,148.2281,148.3117,148.203,148.2782,69500.0
2011-03-25 12:20:00,177.41,177.45,177.32,177.39,30200.0,148.2866,148.32,148.2114,148.2699,30200.0
2011-03-25 12:25:00,177.39,177.42,177.31,177.33,12900.0,148.2699,148.2949,148.203,148.2197,12900.0
2011-03-25 12:30:00,177.33,177.35,177.1,177.1,24600.0,148.2197,148.2364,148.0275,148.0275,24600.0
2011-03-25 12:35:00,177.1,177.12,177.04,177.12,13400.0,148.0275,148.0442,147.9773,148.0442,13400.0
2011-03-25 12:40:00,177.11,177.17,177.03,177.03,11400.0,148.0358,148.086,147.969,147.969,11400.0
2011-03-25 12:45:00,177.01,177.14,177.01,177.13,10300.0,147.9522,148.0609,147.9522,148.0525,10300.0
2011-03-25 12:50:00,177.12,177.16,177.03,177.06,33100.0,148.0442,148.0776,147.969,147.994,33100.0
2011-03-25 12:55:00,177.07,177.13,176.99,177.0,24100.0,148.0024,148.0525,147.9355,147.9439,24100.0
2011-03-25 13:00:00,177.0,177.02,176.86,176.89,8400.0,147.9439,147.9606,147.8269,147.8519,8400.0
2011-03-25 13:05:00,176.89,177.03,176.87,177.0,21700.0,147.8519,147.969,147.8352,147.9439,21700.0
2011-03-25 13:10:00,176.97,177.01,176.85,176.87,16000.0,147.9188,147.9522,147.8185,147.8352,16000.0
2011-03-25 13:15:00,176.86,176.87,176.8,176.87,10800.0,147.8269,147.8352,147.7767,147.8352,10800.0
2011-03-25 13:20:00,176.87,176.93,176.84,176.93,15000.0,147.8352,147.8854,147.8102,147.8854,15000.0
2011-03-25 13:25:00,176.94,177.0,176.92,176.99,9000.0,147.8937,147.9439,147.877,147.9355,9000.0
2011-03-25 13:30:00,176.99,177.01,176.91,176.99,51300.0,147.9355,147.9522,147.8687,147.9355,51300.0
2011-03-25 13:35:00,176.98,177.08,176.93,177.07,25300.0,147.9272,148.0108,147.8854,148.0024,25300.0
2011-03-25 13:40:00,177.04,177.11,177.02,177.03,11300.0,147.9773,148.0358,147.9606,147.969,11300.0
2011-03-25 13:45:00,177.04,177.11,177.04,177.11,10900.0,147.9773,148.0358,147.9773,148.0358,10900.0
2011-03-25 13:50:00,177.13,177.14,177.04,177.05,134000.0,148.0525,148.0609,147.9773,147.9857,134000.0
2011-03-25 13:55:00,177.03,177.03,176.73,176.8,30600.0,147.969,147.969,147.7182,147.7767,30600.0
2011-03-25 14:00:00,176.81,176.86,176.71,176.71,29500.0,147.7851,147.8269,147.7015,147.7015,29500.0
2011-03-25 14:05:00,176.72,176.84,176.72,176.84,6900.0,147.7099,147.8102,147.7099,147.8102,6900.0
2011-03-25 14:10:00,176.84,176.93,176.82,176.82,11600.0,147.8102,147.8854,147.7934,147.7934,11600.0
2011-03-25 14:15:00,176.86,176.93,176.66,176.68,16100.0,147.8269,147.8854,147.6597,147.6764,16100.0
2011-03-25 14:20:00,176.73,176.76,176.64,176.65,9700.0,147.7182,147.7433,147.643,147.6513,9700.0
2011-03-25 14:25:00,176.65,176.71,176.57,176.68,25600.0,147.6513,147.7015,147.5845,147.6764,25600.0
2011-03-25 14:30:00,176.66,176.66,176.53,176.6,21500.0,147.6597,147.6597,147.551,147.6096,21500.0
2011-03-25 14:35:00,176.6,176.62,176.52,176.56,29400.0,147.6096,147.6263,147.5427,147.5761,29400.0
2011-03-25 14:40:00,176.57,176.57,176.46,176.55,17300.0,147.5845,147.5845,147.4925,147.5678,17300.0
2011-03-25 14:45:00,176.55,176.69,176.55,176.6,40700.0,147.5678,147.6848,147.5678,147.6096,40700.0
2011-03-25 14:50:00,176.61,176.71,176.59,176.69,28700.0,147.6179,147.7015,147.6012,147.6848,28700.0
2011-03-25 14:55:00,176.69,176.7,176.65,176.67,17500.0,147.6848,147.6931,147.6513,147.6681,17500.0
2011-03-25 15:00:00,176.67,176.67,176.57,176.59,7700.0,147.6681,147.6681,147.5845,147.6012,7700.0
2011-03-25 15:05:00,176.59,176.64,176.47,176.57,23500.0,147.6012,147.643,147.5009,147.5845,23500.0
2011-03-25 15:10:00,176.55,176.78,176.51,176.76,52200.0,147.5678,147.76,147.5343,147.7433,52200.0
2011-03-25 15:15:00,176.76,176.76,176.63,176.64,23100.0,147.7433,147.7433,147.6346,147.643,23100.0
2011-03-25 15:20:00,176.67,176.68,176.42,176.43,28000.0,147.6681,147.6764,147.4591,147.4675,28000.0
2011-03-25 15:25:00,176.44,176.44,176.28,176.32,31000.0,147.4758,147.4758,147.3421,147.3755,31000.0
2011-03-25 15:30:00,176.33,176.45,176.3,176.31,28700.0,147.3839,147.4842,147.3588,147.3672,28700.0
2011-03-25 15:35:00,176.31,176.47,176.31,176.45,23100.0,147.3672,147.5009,147.3672,147.4842,23100.0
2011-03-25 15:40:00,176.45,176.53,176.43,176.48,26900.0,147.4842,147.551,147.4675,147.5092,26900.0
2011-03-25 15:45:00,176.47,176.47,176.11,176.16,55600.0,147.5009,147.5009,147.2,147.2418,55600.0
2011-03-25 15:50:00,176.16,176.16,175.97,176.04,65100.0,147.2418,147.2418,147.083,147.1415,65100.0
2011-03-25 15:55:00,176.03,176.13,176.0,176.05,73000.0,147.1331,147.2167,147.108,147.1498,73000.0
2011-03-28 09:30:00,176.41,176.53,176.25,176.39,72800.0,147.4507,147.551,147.317,147.434,72800.0
2011-03-28 09:35:00,176.35,176.45,176.16,176.39,96300.0,147.4006,147.4842,147.2418,147.434,96300.0
2011-03-28 09:40:00,176.4,176.4,176.19,176.19,36200.0,147.4424,147.4424,147.2669,147.2669,36200.0
2011-03-28 09:45:00,176.22,176.57,176.21,176.41,51500.0,147.2919,147.5845,147.2836,147.4507,51500.0
2011-03-28 09:50:00,176.44,176.79,176.41,176.78,76900.0,147.4758,147.7684,147.4507,147.76,76900.0
2011-03-28 09:55:00,176.78,176.88,176.68,176.68,64100.0,147.76,147.8436,147.6764,147.6764,64100.0
2011-03-28 10:00:00,176.73,176.95,176.56,176.65,44100.0,147.7182,147.9021,147.5761,147.6513,44100.0
2011-03-28 10:05:00,176.59,176.75,176.5,176.71,19800.0,147.6012,147.7349,147.526,147.7015,19800.0
2011-03-28 10:10:00,176.72,176.92,176.5,176.92,55300.0,147.7099,147.877,147.526,147.877,55300.0
2011-03-28 10:15:00,176.94,177.01,176.75,176.77,44800.0,147.8937,147.9522,147.7349,147.7516,44800.0
2011-03-28 10:20:00,176.84,176.89,176.66,176.67,16900.0,147.8102,147.8519,147.6597,147.6681,16900.0
2011-03-28 10:25:00,176.65,176.83,176.61,176.62,34200.0,147.6513,147.8018,147.6179,147.6263,34200.0
2011-03-28 10:30:00,176.58,176.76,176.57,176.71,10200.0,147.5928,147.7433,147.5845,147.7015,10200.0
2011-03-28 10:35:00,176.67,176.88,176.61,176.72,18900.0,147.6681,147.8436,147.6179,147.7099,18900.0
2011-03-28 10:40:00,176.73,176.81,176.68,176.8,16300.0,147.7182,147.7851,147.6764,147.7767,16300.0
2011-03-28 10:45:00,176.82,176.9,176.55,176.59,35000.0,147.7934,147.8603,147.5678,147.6012,35000.0
2011-03-28 10:50:00,176.58,176.59,176.21,176.26,24200.0,147.5928,147.6012,147.2836,147.3254,24200.0
2011-03-28 10:55:00,176.25,176.37,176.19,176.31,18900.0,147.317,147.4173,147.2669,147.3672,18900.0
2011-03-28 11:00:00,176.34,176.34,176.02,176.19,25900.0,147.3922,147.3922,147.1248,147.2669,25900.0
2011-03-28 11:05:00,176.12,176.28,176.05,176.28,8800.0,147.2083,147.3421,147.1498,147.3421,8800.0
2011-03-28 11:10:00,176.22,176.28,176.17,176.28,12100.0,147.2919,147.3421,147.2501,147.3421,12100.0
2011-03-28 11:15:00,176.23,176.31,176.18,176.18,9600.0,147.3003,147.3672,147.2585,147.2585,9600.0
2011-03-28 11:20:00,176.18,176.23,176.18,176.23,7600.0,147.2585,147.3003,147.2585,147.3003,7600.0
2011-03-28 11:25:00,176.23,176.27,176.17,176.27,7300.0,147.3003,147.3337,147.2501,147.3337,7300.0
2011-03-28 11:30:00,176.26,176.34,176.16,176.2,6300.0,147.3254,147.3922,147.2418,147.2752,6300.0
2011-03-28 11:35:00,176.22,176.22,175.96,176.07,37600.0,147.2919,147.2919,147.0746,147.1666,37600.0
2011-03-28 11:40:00,176.07,176.09,175.84,175.92,14300.0,147.1666,147.1833,146.9743,147.0412,14300.0
2011-03-28 11:45:00,175.94,176.0,175.83,175.98,4500.0,147.0579,147.108,146.966,147.0913,4500.0
2011-03-28 11:50:00,176.03,176.11,176.03,176.1,1700.0,147.1331,147.2,147.1331,147.1916,1700.0
2011-03-28 11:55:00,176.07,176.09,176.02,176.09,2900.0,147.1666,147.1833,147.1248,147.1833,2900.0
2011-03-28 12:00:00,176.05,176.2,176.05,176.14,5900.0,147.1498,147.2752,147.1498,147.2251,5900.0
2011-03-28 12:05:00,176.16,176.17,176.07,176.1,35900.0,147.2418,147.2501,147.1666,147.1916,35900.0
2011-03-28 12:10:00,176.1,176.11,176.0,176.1,6500.0,147.1916,147.2,147.108,147.1916,6500.0
2011-03-28 12:15:00,176.14,176.14,176.02,176.03,7700.0,147.2251,147.2251,147.1248,147.1331,7700.0
2011-03-28 12:20:00,176.07,176.1,176.0,176.02,6700.0,147.1666,147.1916,147.108,147.1248,6700.0
2011-03-28 12:25:00,176.02,176.05,175.96,175.99,6500.0,147.1248,147.1498,147.0746,147.0997,6500.0
2011-03-28 12:30:00,175.97,176.12,175.95,176.07,5500.0,147.083,147.2083,147.0663,147.1666,5500.0
2011-03-28 12:35:00,176.06,176.11,176.05,176.11,3700.0,147.1582,147.2,147.1498,147.2,3700.0
2011-03-28 12:40:00,176.07,176.17,176.07,176.16,3700.0,147.1666,147.2501,147.1666,147.2418,3700.0
2011-03-28 12:45:00,176.13,176.19,176.13,176.16,17500.0,147.2167,147.2669,147.2167,147.2418,17500.0
2011-03-28 12:50:00,176.15,176.19,176.13,176.13,18300.0,147.2334,147.2669,147.2167,147.2167,18300.0
2011-03-28 12:55:00,176.1,176.13,176.07,176.1,5300.0,147.1916,147.2167,147.1666,147.1916,5300.0
2011-03-28 13:00:00,176.09,176.1,176.03,176.06,26300.0,147.1833,147.1916,147.1331,147.1582,26300.0
2011-03-28 13:05:00,176.1,176.11,176.07,176.1,1100.0,147.1916,147.2,147.1666,147.1916,1100.0
2011-03-28 13:10:00,176.11,176.25,176.11,176.25,8400.0,147.2,147.317,147.2,147.317,8400.0
2011-03-28 13:15:00,176.25,176.25,176.17,176.2,6100.0,147.317,147.317,147.2501,147.2752,6100.0
2011-03-28 13:20:00,176.15,176.17,176.1,176.16,4100.0,147.2334,147.2501,147.1916,147.2418,4100.0
2011-03-28 13:25:00,176.15,176.16,176.08,176.08,16800.0,147.2334,147.2418,147.1749,147.1749,16800.0
2011-03-28 13:30:00,176.08,176.1,176.04,176.07,12700.0,147.1749,147.1916,147.1415,147.1666,12700.0
2011-03-28 13:35:00,176.07,176.14,176.05,176.1,8900.0,147.1666,147.2251,147.1498,147.1916,8900.0
2011-03-28 13:40:00,176.09,176.13,176.07,176.07,11900.0,147.1833,147.2167,147.1666,147.1666,11900.0
2011-03-28 13:45:00,176.08,176.1,176.03,176.03,8500.0,147.1749,147.1916,147.1331,147.1331,8500.0
2011-03-28 13:50:00,176.04,176.06,176.02,176.04,9900.0,147.1415,147.1582,147.1248,147.1415,9900.0
2011-03-28 13:55:00,176.06,176.06,176.01,176.03,9400.0,147.1582,147.1582,147.1164,147.1331,9400.0
2011-03-28 14:00:00,176.02,176.02,175.96,175.97,28400.0,147.1248,147.1248,147.0746,147.083,28400.0
2011-03-28 14:05:00,175.97,175.99,175.89,175.9,8600.0,147.083,147.0997,147.0161,147.0245,8600.0
2011-03-28 14:10:00,175.93,175.96,175.91,175.94,6600.0,147.0495,147.0746,147.0328,147.0579,6600.0
2011-03-28 14:15:00,175.96,175.96,175.89,175.95,4800.0,147.0746,147.0746,147.0161,147.0663,4800.0
2011-03-28 14:20:00,175.96,176.08,175.95,176.07,16500.0,147.0746,147.1749,147.0663,147.1666,16500.0
2011-03-28 14:25:00,176.03,176.06,176.0,176.04,18700.0,147.1331,147.1582,147.108,147.1415,18700.0
2011-03-28 14:30:00,176.04,176.14,176.03,176.12,16700.0,147.1415,147.2251,147.1331,147.2083,16700.0
2011-03-28 14:35:00,176.12,176.21,176.09,176.18,14800.0,147.2083,147.2836,147.1833,147.2585,14800.0
2011-03-28 14:40:00,176.18,176.25,176.15,176.16,15200.0,147.2585,147.317,147.2334,147.2418,15200.0
2011-03-28 14:45:00,176.15,176.15,175.96,175.97,20000.0,147.2334,147.2334,147.0746,147.083,20000.0
2011-03-28 14:50:00,175.95,175.95,175.75,175.88,40300.0,147.0663,147.0663,146.8991,147.0077,40300.0
2011-03-28 14:55:00,175.9,175.9,175.85,175.88,8500.0,147.0245,147.0245,146.9827,147.0077,8500.0
2011-03-28 15:00:00,175.89,176.08,175.83,176.08,42400.0,147.0161,147.1749,146.966,147.1749,42400.0
2011-03-28 15:05:00,176.05,176.07,175.88,175.93,15400.0,147.1498,147.1666,147.0077,147.0495,15400.0
2011-03-28 15:10:00,175.93,175.99,175.92,175.95,18600.0,147.0495,147.0997,147.0412,147.0663,18600.0
2011-03-28 15:15:00,175.98,175.99,175.92,175.93,20900.0,147.0913,147.0997,147.0412,147.0495,20900.0
2011-03-28 15:20:00,175.91,175.95,175.85,175.89,38800.0,147.0328,147.0663,146.9827,147.0161,38800.0
2011-03-28 15:25:00,175.9,175.97,175.75,175.78,43200.0,147.0245,147.083,146.8991,146.9242,43200.0
2011-03-28 15:30:00,175.8,175.9,175.74,175.84,38800.0,146.9409,147.0245,146.8907,146.9743,38800.0
2011-03-28 15:35:00,175.86,175.87,175.71,175.73,21300.0,146.991,146.9994,146.8657,146.8824,21300.0
2011-03-28 15:40:00,175.7,175.71,175.47,175.53,51800.0,146.8573,146.8657,146.6651,146.7152,51800.0
2011-03-28 15:45:00,175.48,175.48,175.24,175.31,42000.0,146.6734,146.6734,146.4728,146.5313,42000.0
2011-03-28 15:50:00,175.27,175.42,175.25,175.26,33900.0,146.4979,146.6233,146.4812,146.4895,33900.0
2011-03-28 15:55:00,175.24,175.41,175.22,175.41,133100.0,146.4728,146.6149,146.4561,146.6149,133100.0
2011-03-29 09:30:00,175.22,175.44,175.06,175.17,24500.0,146.4561,146.64,146.3224,146.4143,24500.0
2011-03-29 09:35:00,175.15,175.15,174.71,174.71,26300.0,146.3976,146.3976,146.0298,146.0298,26300.0
2011-03-29 09:40:00,174.78,174.78,174.54,174.67,29500.0,146.0883,146.0883,145.8877,145.9964,29500.0
2011-03-29 09:45:00,174.65,174.66,174.38,174.55,61800.0,145.9797,145.988,145.754,145.8961,61800.0
2011-03-29 09:50:00,174.55,174.97,174.55,174.93,10500.0,145.8961,146.2471,145.8961,146.2137,10500.0
2011-03-29 09:55:00,174.87,175.06,174.78,174.93,18400.0,146.1635,146.3224,146.0883,146.2137,18400.0
2011-03-29 10:00:00,174.93,175.35,174.77,175.33,85100.0,146.2137,146.5647,146.08,146.548,85100.0
2011-03-29 10:05:00,175.41,175.63,175.37,175.6,61800.0,146.6149,146.7988,146.5815,146.7737,61800.0
2011-03-29 10:10:00,175.64,175.84,175.62,175.82,46200.0,146.8071,146.9743,146.7904,146.9576,46200.0
2011-03-29 10:15:00,175.83,176.04,175.79,176.0,75000.0,146.966,147.1415,146.9325,147.108,75000.0
2011-03-29 10:20:00,176.0,176.02,175.8,175.8,15800.0,147.108,147.1248,146.9409,146.9409,15800.0
2011-03-29 10:25:00,175.82,176.02,175.82,175.83,7200.0,146.9576,147.1248,146.9576,146.966,7200.0
2011-03-29 10:30:00,175.86,176.0,175.86,175.88,15400.0,146.991,147.108,146.991,147.0077,15400.0
2011-03-29 10:35:00,175.88,175.88,175.66,175.72,21300.0,147.0077,147.0077,146.8239,146.874,21300.0
2011-03-29 10:40:00,175.71,175.79,175.71,175.78,29500.0,146.8657,146.9325,146.8657,146.9242,29500.0
2011-03-29 10:45:00,175.79,176.09,175.79,175.98,23700.0,146.9325,147.1833,146.9325,147.0913,23700.0
2011-03-29 10:50:00,175.97,176.09,175.82,175.82,13100.0,147.083,147.1833,146.9576,146.9576,13100.0
2011-03-29 10:55:00,175.84,176.01,175.76,175.98,14300.0,146.9743,147.1164,146.9074,147.0913,14300.0
2011-03-29 11:00:00,176.0,176.19,175.94,176.15,15600.0,147.108,147.2669,147.0579,147.2334,15600.0
2011-03-29 11:05:00,176.15,176.52,176.08,176.5,81600.0,147.2334,147.5427,147.1749,147.526,81600.0
2011-03-29 11:10:00,176.5,176.51,176.35,176.4,21300.0,147.526,147.5343,147.4006,147.4424,21300.0
2011-03-29 11:15:00,176.43,176.49,176.34,176.41,15500.0,147.4675,147.5176,147.3922,147.4507,15500.0
2011-03-29 11:20:00,176.44,176.62,176.37,176.57,38100.0,147.4758,147.6263,147.4173,147.5845,38100.0
2011-03-29 11:25:00,176.56,176.67,176.52,176.6,37900.0,147.5761,147.6681,147.5427,147.6096,37900.0
2011-03-29 11:30:00,176.61,176.68,176.56,176.59,39800.0,147.6179,147.6764,147.5761,147.6012,39800.0
2011-03-29 11:35:00,176.6,176.6,176.42,176.54,17800.0,147.6096,147.6096,147.4591,147.5594,17800.0
2011-03-29 11:40:00,176.52,176.58,176.51,176.58,27700.0,147.5427,147.5928,147.5343,147.5928,27700.0
2011-03-29 11:45:00,176.58,176.6,176.53,176.57,9900.0,147.5928,147.6096,147.551,147.5845,9900.0
2011-03-29 11:50:00,176.57,176.66,176.52,176.53,18000.0,147.5845,147.6597,147.5427,147.551,18000.0
2011-03-29 11:55:00,176.52,176.62,176.49,176.61,10600.0,147.5427,147.6263,147.5176,147.6179,10600.0
2011-03-29 12:00:00,176.62,176.68,176.53,176.62,12500.0,147.6263,147.6764,147.551,147.6263,12500.0
2011-03-29 12:05:00,176.64,176.73,176.51,176.51,13100.0,147.643,147.7182,147.5343,147.5343,13100.0
2011-03-29 12:10:00,176.56,176.64,176.53,176.53,5700.0,147.5761,147.643,147.551,147.551,5700.0
2011-03-29 12:15:00,176.52,176.6,176.49,176.57,5400.0,147.5427,147.6096,147.5176,147.5845,5400.0
2011-03-29 12:20:00,176.57,176.63,176.53,176.59,8100.0,147.5845,147.6346,147.551,147.6012,8100.0
2011-03-29 12:25:00,176.6,176.62,176.51,176.53,12200.0,147.6096,147.6263,147.5343,147.551,12200.0
2011-03-29 12:30:00,176.51,176.58,176.49,176.53,53700.0,147.5343,147.5928,147.5176,147.551,53700.0
2011-03-29 12:35:00,176.54,176.63,176.54,176.62,15100.0,147.5594,147.6346,147.5594,147.6263,15100.0
2011-03-29 12:40:00,176.63,176.63,176.48,176.5,27600.0,147.6346,147.6346,147.5092,147.526,27600.0
2011-03-29 12:45:00,176.5,176.5,176.37,176.43,13900.0,147.526,147.526,147.4173,147.4675,13900.0
2011-03-29 12:50:00,176.43,176.48,176.42,176.48,2200.0,147.4675,147.5092,147.4591,147.5092,2200.0
2011-03-29 12:55:00,176.5,176.54,176.4,176.48,25600.0,147.526,147.5594,147.4424,147.5092,25600.0
2011-03-29 13:00:00,176.48,176.56,176.43,176.54,18300.0,147.5092,147.5761,147.4675,147.5594,18300.0
2011-03-29 13:05:00,176.53,176.56,176.49,176.52,16000.0,147.551,147.5761,147.5176,147.5427,16000.0
2011-03-29 13:10:00,176.52,176.63,176.52,176.53,14900.0,147.5427,147.6346,147.5427,147.551,14900.0
2011-03-29 13:15:00,176.52,176.57,176.46,176.51,13200.0,147.5427,147.5845,147.4925,147.5343,13200.0
2011-03-29 13:20:00,176.49,176.5,176.44,176.44,11900.0,147.5176,147.526,147.4758,147.4758,11900.0
2011-03-29 13:25:00,176.44,176.46,176.41,176.44,12800.0,147.4758,147.4925,147.4507,147.4758,12800.0
2011-03-29 13:30:00,176.45,176.51,176.44,176.47,7200.0,147.4842,147.5343,147.4758,147.5009,7200.0
2011-03-29 13:35:00,176.46,176.52,176.43,176.48,14300.0,147.4925,147.5427,147.4675,147.5092,14300.0
2011-03-29 13:40:00,176.49,176.58,176.46,176.51,14200.0,147.5176,147.5928,147.4925,147.5343,14200.0
2011-03-29 13:45:00,176.51,176.56,176.51,176.55,8300.0,147.5343,147.5761,147.5343,147.5678,8300.0
2011-03-29 13:50:00,176.56,176.63,176.52,176.59,15200.0,147.5761,147.6346,147.5427,147.6012,15200.0
2011-03-29 13:55:00,176.59,176.59,176.49,176.52,16300.0,147.6012,147.6012,147.5176,147.5427,16300.0
2011-03-29 14:00:00,176.51,176.67,176.48,176.65,17500.0,147.5343,147.6681,147.5092,147.6513,17500.0
2011-03-29 14:05:00,176.64,176.8,176.62,176.75,29600.0,147.643,147.7767,147.6263,147.7349,29600.0
2011-03-29 14:10:00,176.76,176.76,176.65,176.68,13900.0,147.7433,147.7433,147.6513,147.6764,13900.0
2011-03-29 14:15:00,176.69,176.75,176.66,176.71,15500.0,147.6848,147.7349,147.6597,147.7015,15500.0
2011-03-29 14:20:00,176.72,176.72,176.6,176.65,7200.0,147.7099,147.7099,147.6096,147.6513,7200.0
2011-03-29 14:25:00,176.64,176.64,176.53,176.59,5900.0,147.643,147.643,147.551,147.6012,5900.0
2011-03-29 14:30:00,176.61,176.63,176.59,176.59,9400.0,147.6179,147.6346,147.6012,147.6012,9400.0
2011-03-29 14:35:00,176.65,176.72,176.58,176.58,15400.0,147.6513,147.7099,147.5928,147.5928,15400.0
2011-03-29 14:40:00,176.6,176.79,176.6,176.78,8000.0,147.6096,147.7684,147.6096,147.76,8000.0
2011-03-29 14:45:00,176.76,176.84,176.76,176.84,10400.0,147.7433,147.8102,147.7433,147.8102,10400.0
2011-03-29 14:50:00,176.84,176.88,176.79,176.87,9800.0,147.8102,147.8436,147.7684,147.8352,9800.0
2011-03-29 14:55:00,176.87,176.92,176.82,176.85,14300.0,147.8352,147.877,147.7934,147.8185,14300.0
2011-03-29 15:00:00,176.86,176.93,176.86,176.92,9300.0,147.8269,147.8854,147.8269,147.877,9300.0
2011-03-29 15:05:00,176.94,176.95,176.78,176.85,28900.0,147.8937,147.9021,147.76,147.8185,28900.0
2011-03-29 15:10:00,176.86,176.97,176.83,176.95,21900.0,147.8269,147.9188,147.8018,147.9021,21900.0
2011-03-29 15:15:00,176.93,177.05,176.91,176.91,14700.0,147.8854,147.9857,147.8687,147.8687,14700.0
2011-03-29 15:20:00,176.92,176.97,176.85,176.85,13400.0,147.877,147.9188,147.8185,147.8185,13400.0
2011-03-29 15:25:00,176.85,176.89,176.8,176.89,34100.0,147.8185,147.8519,147.7767,147.8519,34100.0
2011-03-29 15:30:00,176.89,176.98,176.79,176.82,23700.0,147.8519,147.9272,147.7684,147.7934,23700.0
2011-03-29 15:35:00,176.84,176.9,176.79,176.84,16100.0,147.8102,147.8603,147.7684,147.8102,16100.0
2011-03-29 15:40:00,176.83,176.84,176.71,176.84,47100.0,147.8018,147.8102,147.7015,147.8102,47100.0
2011-03-29 15:45:00,176.86,177.02,176.86,176.91,61000.0,147.8269,147.9606,147.8269,147.8687,61000.0
2011-03-29 15:50:00,176.92,176.94,176.87,176.91,22600.0,147.877,147.8937,147.8352,147.8687,22600.0
2011-03-29 15:55:00,176.9,176.9,176.81,176.84,69600.0,147.8603,147.8603,147.7851,147.8102,69600.0
2011-03-30 09:30:00,177.71,177.94,177.71,177.94,59200.0,148.5373,148.7296,148.5373,148.7296,59200.0
2011-03-30 09:35:00,177.98,178.19,177.88,178.11,34700.0,148.763,148.9385,148.6794,148.8717,34700.0
2011-03-30 09:40:00,178.13,178.18,177.95,178.04,20000.0,148.8884,148.9302,148.7379,148.8132,20000.0
2011-03-30 09:45:00,178.06,178.11,177.82,177.9,112100.0,148.8299,148.8717,148.6293,148.6961,112100.0
2011-03-30 09:50:00,177.93,177.97,177.82,177.88,14600.0,148.7212,148.7547,148.6293,148.6794,14600.0
2011-03-30 09:55:00,177.86,178.19,177.82,178.07,12800.0,148.6627,148.9385,148.6293,148.8382,12800.0
2011-03-30 10:00:00,178.07,178.17,178.04,178.13,8100.0,148.8382,148.9218,148.8132,148.8884,8100.0
2011-03-30 10:05:00,178.12,178.12,177.7,177.7,17100.0,148.88,148.88,148.529,148.529,17100.0
2011-03-30 10:10:00,177.68,177.81,177.61,177.69,16600.0,148.5123,148.6209,148.4538,148.5206,16600.0
2011-03-30 10:15:00,177.73,177.89,177.71,177.81,9900.0,148.5541,148.6878,148.5373,148.6209,9900.0
2011-03-30 10:20:00,177.75,177.89,177.72,177.82,6200.0,148.5708,148.6878,148.5457,148.6293,6200.0
2011-03-30 10:25:00,177.78,177.86,177.52,177.52,71100.0,148.5958,148.6627,148.3785,148.3785,71100.0
2011-03-30 10:30:00,177.55,177.9,177.55,177.81,11500.0,148.4036,148.6961,148.4036,148.6209,11500.0
2011-03-30 10:35:00,177.81,177.81,177.56,177.67,22000.0,148.6209,148.6209,148.412,148.5039,22000.0
2011-03-30 10:40:00,177.66,178.0,177.62,177.98,17500.0,148.4955,148.7797,148.4621,148.763,17500.0
2011-03-30 10:45:00,177.99,178.05,177.96,177.98,18400.0,148.7714,148.8215,148.7463,148.763,18400.0
2011-03-30 10:50:00,177.99,178.1,177.97,178.09,10800.0,148.7714,148.8633,148.7547,148.855,10800.0
2011-03-30 10:55:00,178.07,178.28,178.06,178.26,16600.0,148.8382,149.0138,148.8299,148.997,16600.0
2011-03-30 11:00:00,178.26,178.29,178.02,178.09,20500.0,148.997,149.0221,148.7964,148.855,20500.0
2011-03-30 11:05:00,178.09,178.13,178.03,178.09,21900.0,148.855,148.8884,148.8048,148.855,21900.0
2011-03-30 11:10:00,178.14,178.14,178.0,178.0,8300.0,148.8967,148.8967,148.7797,148.7797,8300.0
2011-03-30 11:15:00,178.03,178.14,178.02,178.12,6000.0,148.8048,148.8967,148.7964,148.88,6000.0
2011-03-30 11:20:00,178.11,178.2,178.07,178.12,9700.0,148.8717,148.9469,148.8382,148.88,9700.0
2011-03-30 11:25:00,178.13,178.23,178.12,178.2,10100.0,148.8884,148.972,148.88,148.9469,10100.0
2011-03-30 11:30:00,178.2,178.28,178.17,178.27,4900.0,148.9469,149.0138,148.9218,149.0054,4900.0
2011-03-30 11:35:00,178.3,178.35,178.3,178.32,16100.0,149.0305,149.0723,149.0305,149.0472,16100.0
2011-03-30 11:40:00,178.32,178.49,178.32,178.41,25200.0,149.0472,149.1893,149.0472,149.1224,25200.0
2011-03-30 11:45:00,178.42,178.5,178.41,178.45,13600.0,149.1308,149.1976,149.1224,149.1559,13600.0
2011-03-30 11:50:00,178.42,178.52,178.4,178.49,17100.0,149.1308,149.2144,149.1141,149.1893,17100.0
2011-03-30 11:55:00,178.44,178.51,178.39,178.42,8200.0,149.1475,149.206,149.1057,149.1308,8200.0
2011-03-30 12:00:00,178.44,178.56,178.43,178.56,4200.0,149.1475,149.2478,149.1391,149.2478,4200.0
2011-03-30 12:05:00,178.55,178.61,178.49,178.51,6800.0,149.2394,149.2896,149.1893,149.206,6800.0
2011-03-30 12:10:00,178.48,178.63,178.48,178.62,12000.0,149.1809,149.3063,149.1809,149.2979,12000.0
2011-03-30 12:15:00,178.61,178.81,178.61,178.76,86200.0,149.2896,149.4568,149.2896,149.415,86200.0
2011-03-30 12:20:00,178.73,178.87,178.71,178.85,28000.0,149.3899,149.5069,149.3732,149.4902,28000.0
2011-03-30 12:25:00,178.86,178.86,178.74,178.75,8700.0,149.4986,149.4986,149.3983,149.4066,8700.0
2011-03-30 12:30:00,178.71,178.82,178.71,178.77,7600.0,149.3732,149.4651,149.3732,149.4233,7600.0
2011-03-30 12:35:00,178.72,178.77,178.69,178.7,4000.0,149.3815,149.4233,149.3565,149.3648,4000.0
2011-03-30 12:40:00,178.76,178.82,178.72,178.72,60100.0,149.415,149.4651,149.3815,149.3815,60100.0
2011-03-30 12:45:00,178.74,178.76,178.7,178.74,7300.0,149.3983,149.415,149.3648,149.3983,7300.0
2011-03-30 12:50:00,178.75,178.77,178.7,178.72,7500.0,149.4066,149.4233,149.3648,149.3815,7500.0
2011-03-30 12:55:00,178.76,178.84,178.73,178.78,9700.0,149.415,149.4818,149.3899,149.4317,9700.0
2011-03-30 13:00:00,178.8,178.86,178.77,178.82,18000.0,149.4484,149.4986,149.4233,149.4651,18000.0
2011-03-30 13:05:00,178.82,178.92,178.81,178.89,10900.0,149.4651,149.5487,149.4568,149.5236,10900.0
2011-03-30 13:10:00,178.83,178.89,178.8,178.84,7200.0,149.4735,149.5236,149.4484,149.4818,7200.0
2011-03-30 13:15:00,178.84,178.86,178.8,178.86,2500.0,149.4818,149.4986,149.4484,149.4986,2500.0
2011-03-30 13:20:00,178.83,178.9,178.8,178.9,7000.0,149.4735,149.532,149.4484,149.532,7000.0
2011-03-30 13:25:00,178.9,178.9,178.8,178.88,32900.0,149.532,149.532,149.4484,149.5153,32900.0
2011-03-30 13:30:00,178.89,178.9,178.83,178.85,19300.0,149.5236,149.532,149.4735,149.4902,19300.0
2011-03-30 13:35:00,178.85,178.91,178.82,178.85,10500.0,149.4902,149.5403,149.4651,149.4902,10500.0
2011-03-30 13:40:00,178.86,178.91,178.82,178.83,13800.0,149.4986,149.5403,149.4651,149.4735,13800.0
2011-03-30 13:45:00,178.86,178.91,178.8,178.82,19700.0,149.4986,149.5403,149.4484,149.4651,19700.0
2011-03-30 13:50:00,178.81,178.81,178.66,178.7,5700.0,149.4568,149.4568,149.3314,149.3648,5700.0
2011-03-30 13:55:00,178.71,178.74,178.7,178.74,8800.0,149.3732,149.3983,149.3648,149.3983,8800.0
2011-03-30 14:00:00,178.74,178.82,178.74,178.82,4200.0,149.3983,149.4651,149.3983,149.4651,4200.0
2011-03-30 14:05:00,178.85,178.86,178.8,178.86,36100.0,149.4902,149.4986,149.4484,149.4986,36100.0
2011-03-30 14:10:00,178.86,178.86,178.78,178.81,17700.0,149.4986,149.4986,149.4317,149.4568,17700.0
2011-03-30 14:15:00,178.81,178.82,178.77,178.79,17300.0,149.4568,149.4651,149.4233,149.44,17300.0
2011-03-30 14:20:00,178.77,178.9,178.77,178.87,17000.0,149.4233,149.532,149.4233,149.5069,17000.0
2011-03-30 14:25:00,178.87,178.89,178.8,178.88,21900.0,149.5069,149.5236,149.4484,149.5153,21900.0
2011-03-30 14:30:00,178.88,178.97,178.85,178.94,38400.0,149.5153,149.5905,149.4902,149.5654,38400.0
2011-03-30 14:35:00,178.94,178.96,178.87,178.89,16100.0,149.5654,149.5821,149.5069,149.5236,16100.0
2011-03-30 14:40:00,178.9,178.96,178.9,178.91,15300.0,149.532,149.5821,149.532,149.5403,15300.0
2011-03-30 14:45:00,178.88,178.88,178.72,178.72,15400.0,149.5153,149.5153,149.3815,149.3815,15400.0
2011-03-30 14:50:00,178.74,178.75,178.68,178.69,14900.0,149.3983,149.4066,149.3481,149.3565,14900.0
2011-03-30 14:55:00,178.69,178.76,178.68,178.68,23200.0,149.3565,149.415,149.3481,149.3481,23200.0
2011-03-30 15:00:00,178.68,178.76,178.66,178.76,53600.0,149.3481,149.415,149.3314,149.415,53600.0
2011-03-30 15:05:00,178.77,178.78,178.69,178.69,18600.0,149.4233,149.4317,149.3565,149.3565,18600.0
2011-03-30 15:10:00,178.7,178.8,178.7,178.72,15800.0,149.3648,149.4484,149.3648,149.3815,15800.0
2011-03-30 15:15:00,178.74,178.9,178.73,178.85,41900.0,149.3983,149.532,149.3899,149.4902,41900.0
2011-03-30 15:20:00,178.87,178.88,178.77,178.81,23100.0,149.5069,149.5153,149.4233,149.4568,23100.0
2011-03-30 15:25:00,178.82,178.84,178.76,178.77,30100.0,149.4651,149.4818,149.415,149.4233,30100.0
2011-03-30 15:30:00,178.76,178.85,178.71,178.81,63000.0,149.415,149.4902,149.3732,149.4568,63000.0
2011-03-30 15:35:00,178.84,178.91,178.81,178.87,53400.0,149.4818,149.5403,149.4568,149.5069,53400.0
2011-03-30 15:40:00,178.87,178.88,178.8,178.82,39200.0,149.5069,149.5153,149.4484,149.4651,39200.0
2011-03-30 15:45:00,178.81,178.88,178.6,178.61,36900.0,149.4568,149.5153,149.2812,149.2896,36900.0
2011-03-30 15:50:00,178.61,178.74,178.6,178.74,73500.0,149.2896,149.3983,149.2812,149.3983,73500.0
2011-03-30 15:55:00,178.74,178.78,178.58,178.59,143300.0,149.3983,149.4317,149.2645,149.2729,143300.0
2011-03-31 09:30:00,178.44,178.76,178.44,178.76,50000.0,149.1475,149.415,149.1475,149.415,50000.0
2011-03-31 09:35:00,178.83,179.04,178.64,178.85,197500.0,149.4735,149.649,149.3147,149.4902,197500.0
2011-03-31 09:40:00,178.86,179.0,178.74,178.9,82500.0,149.4986,149.6156,149.3983,149.532,82500.0
2011-03-31 09:45:00,178.89,178.92,178.62,178.66,71600.0,149.5236,149.5487,149.2979,149.3314,71600.0
2011-03-31 09:50:00,178.68,178.75,178.45,178.5,28000.0,149.3481,149.4066,149.1559,149.1976,28000.0
2011-03-31 09:55:00,178.5,178.69,178.5,178.64,11700.0,149.1976,149.3565,149.1976,149.3147,11700.0
2011-03-31 10:00:00,178.64,178.84,178.47,178.5,21600.0,149.3147,149.4818,149.1726,149.1976,21600.0
2011-03-31 10:05:00,178.52,178.61,178.39,178.52,17500.0,149.2144,149.2896,149.1057,149.2144,17500.0
2011-03-31 10:10:00,178.57,178.74,178.47,178.67,33700.0,149.2562,149.3983,149.1726,149.3397,33700.0
2011-03-31 10:15:00,178.67,178.72,178.54,178.56,86100.0,149.3397,149.3815,149.2311,149.2478,86100.0
2011-03-31 10:20:00,178.57,178.85,178.57,178.83,29900.0,149.2562,149.4902,149.2562,149.4735,29900.0
2011-03-31 10:25:00,178.83,178.93,178.76,178.76,15500.0,149.4735,149.5571,149.415,149.415,15500.0
2011-03-31 10:30:00,178.8,178.97,178.79,178.9,13100.0,149.4484,149.5905,149.44,149.532,13100.0
2011-03-31 10:35:00,178.96,179.1,178.92,178.98,31500.0,149.5821,149.6992,149.5487,149.5989,31500.0
2011-03-31 10:40:00,178.98,179.05,178.93,179.05,10400.0,149.5989,149.6574,149.5571,149.6574,10400.0
2011-03-31 10:45:00,179.05,179.05,178.93,178.96,6500.0,149.6574,149.6574,149.5571,149.5821,6500.0
2011-03-31 10:50:00,178.91,178.94,178.86,178.91,5400.0,149.5403,149.5654,149.4986,149.5403,5400.0
2011-03-31 10:55:00,178.94,179.12,178.92,179.11,11400.0,149.5654,149.7159,149.5487,149.7075,11400.0
2011-03-31 11:00:00,179.09,179.11,178.89,178.91,11000.0,149.6908,149.7075,149.5236,149.5403,11000.0
2011-03-31 11:05:00,178.99,179.01,178.81,178.83,23600.0,149.6072,149.6239,149.4568,149.4735,23600.0
2011-03-31 11:10:00,178.81,178.97,178.81,178.97,6100.0,149.4568,149.5905,149.4568,149.5905,6100.0
2011-03-31 11:15:00,178.94,179.06,178.93,179.02,8700.0,149.5654,149.6657,149.5571,149.6323,8700.0
2011-03-31 11:20:00,179.04,179.05,178.75,178.81,12500.0,149.649,149.6574,149.4066,149.4568,12500.0
2011-03-31 11:25:00,178.81,178.87,178.75,178.77,9100.0,149.4568,149.5069,149.4066,149.4233,9100.0
2011-03-31 11:30:00,178.82,178.85,178.69,178.72,25100.0,149.4651,149.4902,149.3565,149.3815,25100.0
2011-03-31 11:35:00,178.69,178.8,178.6,178.8,18600.0,149.3565,149.4484,149.2812,149.4484,18600.0
2011-03-31 11:40:00,178.79,178.91,178.78,178.91,14300.0,149.44,149.5403,149.4317,149.5403,14300.0
2011-03-31 11:45:00,178.88,179.0,178.85,178.97,19100.0,149.5153,149.6156,149.4902,149.5905,19100.0
2011-03-31 11:50:00,178.99,179.02,178.92,179.0,28900.0,149.6072,149.6323,149.5487,149.6156,28900.0
2011-03-31 11:55:00,178.99,179.01,178.9,179.01,5300.0,149.6072,149.6239,149.532,149.6239,5300.0
2011-03-31 12:00:00,178.96,179.08,178.96,178.99,5700.0,149.5821,149.6824,149.5821,149.6072,5700.0
2011-03-31 12:05:00,179.0,179.07,179.0,179.01,1400.0,149.6156,149.6741,149.6156,149.6239,1400.0
2011-03-31 12:10:00,179.05,179.17,179.03,179.1,6800.0,149.6574,149.7577,149.6406,149.6992,6800.0
2011-03-31 12:15:00,179.08,179.19,179.04,179.17,5700.0,149.6824,149.7744,149.649,149.7577,5700.0
2011-03-31 12:20:00,179.15,179.26,179.11,179.18,10300.0,149.7409,149.8329,149.7075,149.766,10300.0
2011-03-31 12:25:00,179.25,179.38,179.25,179.34,25000.0,149.8245,149.9332,149.8245,149.8998,25000.0
2011-03-31 12:30:00,179.31,179.37,179.3,179.3,3100.0,149.8747,149.9248,149.8663,149.8663,3100.0
2011-03-31 12:35:00,179.29,179.29,179.22,179.23,26400.0,149.858,149.858,149.7995,149.8078,26400.0
2011-03-31 12:40:00,179.23,179.3,179.18,179.27,61400.0,149.8078,149.8663,149.766,149.8412,61400.0
2011-03-31 12:45:00,179.26,179.32,179.21,179.25,51700.0,149.8329,149.883,149.7911,149.8245,51700.0
2011-03-31 12:50:00,179.26,179.35,179.26,179.35,59200.0,149.8329,149.9081,149.8329,149.9081,59200.0
2011-03-31 12:55:00,179.35,179.45,179.33,179.35,25000.0,149.9081,149.9917,149.8914,149.9081,25000.0
2011-03-31 13:00:00,179.35,179.41,179.34,179.36,9900.0,149.9081,149.9583,149.8998,149.9165,9900.0
2011-03-31 13:05:00,179.36,179.38,179.34,179.35,1300.0,149.9165,149.9332,149.8998,149.9081,1300.0
2011-03-31 13:10:00,179.36,179.46,179.33,179.41,23800.0,149.9165,150.0001,149.8914,149.9583,23800.0
2011-03-31 13:15:00,179.37,179.42,179.36,179.38,8500.0,149.9248,149.9666,149.9165,149.9332,8500.0
2011-03-31 13:20:00,179.38,179.4,179.36,179.4,10700.0,149.9332,149.9499,149.9165,149.9499,10700.0
2011-03-31 13:25:00,179.4,179.41,179.35,179.37,13400.0,149.9499,149.9583,149.9081,149.9248,13400.0
2011-03-31 13:30:00,179.38,179.4,179.37,179.4,7300.0,149.9332,149.9499,149.9248,149.9499,7300.0
2011-03-31 13:35:00,179.42,179.52,179.41,179.49,73400.0,149.9666,150.0502,149.9583,150.0251,73400.0
2011-03-31 13:40:00,179.49,179.53,179.44,179.47,46800.0,150.0251,150.0586,149.9833,150.0084,46800.0
2011-03-31 13:45:00,179.47,179.5,179.45,179.47,6500.0,150.0084,150.0335,149.9917,150.0084,6500.0
2011-03-31 13:50:00,179.49,179.49,179.45,179.45,12600.0,150.0251,150.0251,149.9917,149.9917,12600.0
2011-03-31 13:55:00,179.46,179.46,179.38,179.4,27800.0,150.0001,150.0001,149.9332,149.9499,27800.0
2011-03-31 14:00:00,179.38,179.42,179.38,179.39,7500.0,149.9332,149.9666,149.9332,149.9415,7500.0
2011-03-31 14:05:00,179.41,179.48,179.34,179.48,20100.0,149.9583,150.0168,149.8998,150.0168,20100.0
2011-03-31 14:10:00,179.47,179.58,179.47,179.55,49000.0,150.0084,150.1004,150.0084,150.0753,49000.0
2011-03-31 14:15:00,179.55,179.66,179.52,179.57,49200.0,150.0753,150.1672,150.0502,150.092,49200.0
2011-03-31 14:20:00,179.55,179.57,179.51,179.51,36300.0,150.0753,150.092,150.0418,150.0418,36300.0
2011-03-31 14:25:00,179.52,179.54,179.41,179.41,10400.0,150.0502,150.0669,149.9583,149.9583,10400.0
2011-03-31 14:30:00,179.43,179.47,179.38,179.44,34300.0,149.975,150.0084,149.9332,149.9833,34300.0
2011-03-31 14:35:00,179.44,179.51,179.42,179.5,20000.0,149.9833,150.0418,149.9666,150.0335,20000.0
2011-03-31 14:40:00,179.52,179.54,179.5,179.53,10300.0,150.0502,150.0669,150.0335,150.0586,10300.0
2011-03-31 14:45:00,179.49,179.62,179.49,179.58,35400.0,150.0251,150.1338,150.0251,150.1004,35400.0
2011-03-31 14:50:00,179.56,179.59,179.55,179.56,28600.0,150.0836,150.1087,150.0753,150.0836,28600.0
2011-03-31 14:55:00,179.57,179.63,179.55,179.63,27100.0,150.092,150.1421,150.0753,150.1421,27100.0
2011-03-31 15:00:00,179.62,179.62,179.57,179.6,30700.0,150.1338,150.1338,150.092,150.1171,30700.0
2011-03-31 15:05:00,179.58,179.62,179.56,179.57,33900.0,150.1004,150.1338,150.0836,150.092,33900.0
2011-03-31 15:10:00,179.56,179.56,179.49,179.54,48400.0,150.0836,150.0836,150.0251,150.0669,48400.0
2011-03-31 15:15:00,179.55,179.57,179.52,179.55,28300.0,150.0753,150.092,150.0502,150.0753,28300.0
2011-03-31 15:20:00,179.53,179.57,179.52,179.54,23800.0,150.0586,150.092,150.0502,150.0669,23800.0
2011-03-31 15:25:00,179.53,179.57,179.5,179.53,37100.0,150.0586,150.092,150.0335,150.0586,37100.0
2011-03-31 15:30:00,179.54,179.56,179.4,179.4,41400.0,150.0669,150.0836,149.9499,149.9499,41400.0
2011-03-31 15:35:00,179.4,179.48,179.33,179.47,38500.0,149.9499,150.0168,149.8914,150.0084,38500.0
2011-03-31 15:40:00,179.46,179.57,179.45,179.52,47100.0,150.0001,150.092,149.9917,150.0502,47100.0
2011-03-31 15:45:00,179.51,179.51,179.3,179.39,59100.0,150.0418,150.0418,149.8663,149.9415,59100.0
2011-03-31 15:50:00,179.38,179.46,179.35,179.37,54000.0,149.9332,150.0001,149.9081,149.9248,54000.0
2011-03-31 15:55:00,179.37,179.51,179.35,179.47,134300.0,149.9248,150.0418,149.9081,150.0084,134300.0
2011-04-01 09:30:00,180.57,180.73,180.53,180.56,62800.0,150.9278,151.0616,150.8944,150.9195,62800.0
2011-04-01 09:35:00,180.55,180.88,180.55,180.8,92800.0,150.9111,151.187,150.9111,151.1201,92800.0
2011-04-01 09:40:00,180.79,180.82,180.36,180.47,168600.0,151.1117,151.1368,150.7523,150.8443,168600.0
2011-04-01 09:45:00,180.51,180.51,180.14,180.14,91600.0,150.8777,150.8777,150.5684,150.5684,91600.0
2011-04-01 09:50:00,180.18,180.31,180.1,180.28,59600.0,150.6019,150.7105,150.535,150.6854,59600.0
2011-04-01 09:55:00,180.28,180.4,180.15,180.25,32600.0,150.6854,150.7857,150.5768,150.6604,32600.0
2011-04-01 10:00:00,180.29,180.63,180.19,180.62,31300.0,150.6938,150.978,150.6102,150.9696,31300.0
2011-04-01 10:05:00,180.61,180.72,180.59,180.64,10700.0,150.9613,151.0532,150.9446,150.9863,10700.0
2011-04-01 10:10:00,180.72,180.92,180.71,180.79,62100.0,151.0532,151.2204,151.0449,151.1117,62100.0
2011-04-01 10:15:00,180.81,180.89,180.7,180.83,12900.0,151.1284,151.1953,151.0365,151.1452,12900.0
2011-04-01 10:20:00,180.84,180.98,180.81,180.94,24500.0,151.1535,151.2705,151.1284,151.2371,24500.0
2011-04-01 10:25:00,180.96,180.98,180.77,180.85,100600.0,151.2538,151.2705,151.095,151.1619,100600.0
2011-04-01 10:30:00,180.89,181.03,180.87,180.96,12700.0,151.1953,151.3123,151.1786,151.2538,12700.0
2011-04-01 10:35:00,180.98,180.98,180.85,180.9,10500.0,151.2705,151.2705,151.1619,151.2037,10500.0
2011-04-01 10:40:00,180.89,180.89,180.71,180.73,16600.0,151.1953,151.1953,151.0449,151.0616,16600.0
2011-04-01 10:45:00,180.74,180.78,180.66,180.71,14000.0,151.0699,151.1034,151.0031,151.0449,14000.0
2011-04-01 10:50:00,180.73,180.78,180.66,180.75,10300.0,151.0616,151.1034,151.0031,151.0783,10300.0
2011-04-01 10:55:00,180.76,180.84,180.68,180.83,8700.0,151.0866,151.1535,151.0198,151.1452,8700.0
2011-04-01 11:00:00,180.85,180.91,180.72,180.87,29000.0,151.1619,151.212,151.0532,151.1786,29000.0
2011-04-01 11:05:00,180.87,180.88,180.75,180.81,39200.0,151.1786,151.187,151.0783,151.1284,39200.0
2011-04-01 11:10:00,180.85,180.9,180.8,180.89,34900.0,151.1619,151.2037,151.1201,151.1953,34900.0
2011-04-01 11:15:00,180.88,180.92,180.81,180.81,31500.0,151.187,151.2204,151.1284,151.1284,31500.0
2011-04-01 11:20:00,180.83,180.97,180.8,180.85,31700.0,151.1452,151.2622,151.1201,151.1619,31700.0
2011-04-01 11:25:00,180.86,180.92,180.78,180.89,31200.0,151.1702,151.2204,151.1034,151.1953,31200.0
2011-04-01 11:30:00,180.9,181.11,180.87,181.09,22400.0,151.2037,151.3792,151.1786,151.3625,22400.0
2011-04-01 11:35:00,181.12,181.14,181.01,181.08,32300.0,151.3876,151.4043,151.2956,151.3541,32300.0
2011-04-01 11:40:00,181.08,181.08,180.97,181.04,9400.0,151.3541,151.3541,151.2622,151.3207,9400.0
2011-04-01 11:45:00,181.03,181.03,180.92,181.0,9800.0,151.3123,151.3123,151.2204,151.2873,9800.0
2011-04-01 11:50:00,181.01,181.04,180.92,180.93,27100.0,151.2956,151.3207,151.2204,151.2287,27100.0
2011-04-01 11:55:00,180.94,181.04,180.91,180.99,74900.0,151.2371,151.3207,151.212,151.2789,74900.0
2011-04-01 12:00:00,180.97,181.06,180.97,180.97,18200.0,151.2622,151.3374,151.2622,151.2622,18200.0
2011-04-01 12:05:00,181.0,181.08,181.0,181.07,6100.0,151.2873,151.3541,151.2873,151.3458,6100.0
2011-04-01 12:10:00,181.07,181.07,180.93,181.01,16900.0,151.3458,151.3458,151.2287,151.2956,16900.0
2011-04-01 12:15:00,181.02,181.03,180.98,180.98,4800.0,151.304,151.3123,151.2705,151.2705,4800.0
2011-04-01 12:20:00,181.0,181.1,181.0,181.09,24200.0,151.2873,151.3708,151.2873,151.3625,24200.0
2011-04-01 12:25:00,181.08,181.1,181.07,181.07,3600.0,151.3541,151.3708,151.3458,151.3458,3600.0
2011-04-01 12:30:00,181.07,181.1,181.05,181.05,14400.0,151.3458,151.3708,151.329,151.329,14400.0
2011-04-01 12:35:00,181.02,181.08,181.01,181.06,5600.0,151.304,151.3541,151.2956,151.3374,5600.0
2011-04-01 12:40:00,181.06,181.07,181.04,181.05,10300.0,151.3374,151.3458,151.3207,151.329,10300.0
2011-04-01 12:45:00,181.04,181.04,180.91,180.91,26000.0,151.3207,151.3207,151.212,151.212,26000.0
2011-04-01 12:50:00,180.92,181.06,180.91,181.05,14300.0,151.2204,151.3374,151.212,151.329,14300.0
2011-04-01 12:55:00,181.05,181.07,181.04,181.05,5500.0,151.329,151.3458,151.3207,151.329,5500.0
2011-04-01 13:00:00,181.02,181.02,181.0,181.0,7500.0,151.304,151.304,151.2873,151.2873,7500.0
2011-04-01 13:05:00,181.0,181.02,180.93,181.0,31600.0,151.2873,151.304,151.2287,151.2873,31600.0
2011-04-01 13:10:00,181.0,181.0,180.96,180.97,5500.0,151.2873,151.2873,151.2538,151.2622,5500.0
2011-04-01 13:15:00,180.97,181.0,180.95,180.95,12500.0,151.2622,151.2873,151.2455,151.2455,12500.0
2011-04-01 13:20:00,180.96,181.0,180.92,180.99,8000.0,151.2538,151.2873,151.2204,151.2789,8000.0
2011-04-01 13:25:00,180.98,181.02,180.93,180.94,6200.0,151.2705,151.304,151.2287,151.2371,6200.0
2011-04-01 13:30:00,180.96,181.04,180.96,181.03,14500.0,151.2538,151.3207,151.2538,151.3123,14500.0
2011-04-01 13:35:00,181.01,181.07,181.0,181.07,9000.0,151.2956,151.3458,151.2873,151.3458,9000.0
2011-04-01 13:40:00,181.07,181.15,181.06,181.07,50000.0,151.3458,151.4126,151.3374,151.3458,50000.0
2011-04-01 13:45:00,181.06,181.11,180.99,181.1,24100.0,151.3374,151.3792,151.2789,151.3708,24100.0
2011-04-01 13:50:00,181.09,181.13,181.07,181.13,17500.0,151.3625,151.3959,151.3458,151.3959,17500.0
2011-04-01 13:55:00,181.13,181.17,181.09,181.15,36800.0,151.3959,151.4293,151.3625,151.4126,36800.0
2011-04-01 14:00:00,181.16,181.16,181.12,181.14,3600.0,151.421,151.421,151.3876,151.4043,3600.0
2011-04-01 14:05:00,181.14,181.17,181.1,181.11,19000.0,151.4043,151.4293,151.3708,151.3792,19000.0
2011-04-01 14:10:00,181.13,181.16,181.11,181.16,17700.0,151.3959,151.421,151.3792,151.421,17700.0
2011-04-01 14:15:00,181.15,181.16,181.05,181.06,6300.0,151.4126,151.421,151.329,151.3374,6300.0
2011-04-01 14:20:00,181.06,181.1,181.02,181.02,8800.0,151.3374,151.3708,151.304,151.304,8800.0
2011-04-01 14:25:00,181.01,181.03,180.98,181.01,6300.0,151.2956,151.3123,151.2705,151.2956,6300.0
2011-04-01 14:30:00,181.0,181.0,180.89,180.91,5900.0,151.2873,151.2873,151.1953,151.212,5900.0
2011-04-01 14:35:00,180.93,180.98,180.88,180.89,13200.0,151.2287,151.2705,151.187,151.1953,13200.0
2011-04-01 14:40:00,180.88,180.88,180.63,180.65,26700.0,151.187,151.187,150.978,150.9947,26700.0
2011-04-01 14:45:00,180.64,180.69,180.38,180.48,25000.0,150.9863,151.0281,150.769,150.8526,25000.0
2011-04-01 14:50:00,180.49,180.59,180.45,180.5,34200.0,150.861,150.9446,150.8275,150.8693,34200.0
2011-04-01 14:55:00,180.52,180.59,180.45,180.57,20500.0,150.886,150.9446,150.8275,150.9278,20500.0
2011-04-01 15:00:00,180.54,180.54,180.17,180.38,31500.0,150.9028,150.9028,150.5935,150.769,31500.0
2011-04-01 15:05:00,180.36,180.39,180.28,180.29,12100.0,150.7523,150.7774,150.6854,150.6938,12100.0
2011-04-01 15:10:00,180.3,180.34,180.04,180.08,39800.0,150.7022,150.7356,150.4848,150.5183,39800.0
2011-04-01 15:15:00,180.05,180.16,180.03,180.06,52400.0,150.4932,150.5851,150.4765,150.5016,52400.0
2011-04-01 15:20:00,180.06,180.2,180.06,180.2,14800.0,150.5016,150.6186,150.5016,150.6186,14800.0
2011-04-01 15:25:00,180.19,180.38,180.19,180.35,16700.0,150.6102,150.769,150.6102,150.744,16700.0
2011-04-01 15:30:00,180.34,180.49,180.34,180.41,19800.0,150.7356,150.861,150.7356,150.7941,19800.0
2011-04-01 15:35:00,180.41,180.44,180.31,180.42,25800.0,150.7941,150.8192,150.7105,150.8025,25800.0
2011-04-01 15:40:00,180.42,180.55,180.38,180.53,45000.0,150.8025,150.9111,150.769,150.8944,45000.0
2011-04-01 15:45:00,180.54,180.76,180.41,180.56,162500.0,150.9028,151.0866,150.7941,150.9195,162500.0
2011-04-01 15:50:00,180.58,180.7,180.52,180.61,20800.0,150.9362,151.0365,150.886,150.9613,20800.0
2011-04-01 15:55:00,180.6,180.8,180.6,180.79,105600.0,150.9529,151.1201,150.9529,151.1117,105600.0
2011-04-04 09:30:00,181.21,181.4,181.21,181.33,63000.0,151.4628,151.6216,151.4628,151.5631,63000.0
2011-04-04 09:35:00,181.33,181.55,181.33,181.48,122300.0,151.5631,151.747,151.5631,151.6885,122300.0
2011-04-04 09:40:00,181.47,181.52,181.11,181.12,31900.0,151.6801,151.7219,151.3792,151.3876,31900.0
2011-04-04 09:45:00,181.12,181.38,181.12,181.28,18400.0,151.3876,151.6049,151.3876,151.5213,18400.0
2011-04-04 09:50:00,181.28,181.28,180.74,180.76,98000.0,151.5213,151.5213,151.0699,151.0866,98000.0
2011-04-04 09:55:00,180.75,180.95,180.72,180.91,56300.0,151.0783,151.2455,151.0532,151.212,56300.0
2011-04-04 10:00:00,180.95,180.97,180.73,180.84,43000.0,151.2455,151.2622,151.0616,151.1535,43000.0
2011-04-04 10:05:00,180.78,180.85,180.66,180.79,20300.0,151.1034,151.1619,151.0031,151.1117,20300.0
2011-04-04 10:10:00,180.8,180.94,180.72,180.92,17300.0,151.1201,151.2371,151.0532,151.2204,17300.0
2011-04-04 10:15:00,180.9,180.95,180.84,180.87,13500.0,151.2037,151.2455,151.1535,151.1786,13500.0
2011-04-04 10:20:00,180.91,181.1,180.86,181.09,13300.0,151.212,151.3708,151.1702,151.3625,13300.0
2011-04-04 10:25:00,181.1,181.1,180.83,180.88,11300.0,151.3708,151.3708,151.1452,151.187,11300.0
2011-04-04 10:30:00,180.89,181.04,180.89,181.02,22900.0,151.1953,151.3207,151.1953,151.304,22900.0
2011-04-04 10:35:00,181.03,181.13,181.03,181.13,65600.0,151.3123,151.3959,151.3123,151.3959,65600.0
2011-04-04 10:40:00,181.13,181.2,181.05,181.07,102600.0,151.3959,151.4544,151.329,151.3458,102600.0
2011-04-04 10:45:00,181.05,181.1,180.98,181.04,85700.0,151.329,151.3708,151.2705,151.3207,85700.0
2011-04-04 10:50:00,181.03,181.14,181.0,181.05,85600.0,151.3123,151.4043,151.2873,151.329,85600.0
2011-04-04 10:55:00,181.05,181.09,180.92,181.04,168500.0,151.329,151.3625,151.2204,151.3207,168500.0
2011-04-04 11:00:00,181.02,181.13,181.02,181.08,55000.0,151.304,151.3959,151.304,151.3541,55000.0
2011-04-04 11:05:00,181.06,181.06,181.0,181.02,74600.0,151.3374,151.3374,151.2873,151.304,74600.0
2011-04-04 11:10:00,181.02,181.11,180.95,181.11,118500.0,151.304,151.3792,151.2455,151.3792,118500.0
2011-04-04 11:15:00,181.08,181.18,181.08,181.18,42800.0,151.3541,151.4377,151.3541,151.4377,42800.0
2011-04-04 11:20:00,181.19,181.19,181.09,181.1,84900.0,151.4461,151.4461,151.3625,151.3708,84900.0
2011-04-04 11:25:00,181.08,181.17,180.99,181.16,79800.0,151.3541,151.4293,151.2789,151.421,79800.0
2011-04-04 11:30:00,181.15,181.17,181.07,181.14,13700.0,151.4126,151.4293,151.3458,151.4043,13700.0
2011-04-04 11:35:00,181.17,181.19,181.11,181.13,15000.0,151.4293,151.4461,151.3792,151.3959,15000.0
2011-04-04 11:40:00,181.13,181.16,181.09,181.15,79100.0,151.3959,151.421,151.3625,151.4126,79100.0
2011-04-04 11:45:00,181.17,181.24,181.15,181.19,28100.0,151.4293,151.4879,151.4126,151.4461,28100.0
2011-04-04 11:50:00,181.19,181.22,181.13,181.15,23100.0,151.4461,151.4711,151.3959,151.4126,23100.0
2011-04-04 11:55:00,181.17,181.22,181.13,181.16,59700.0,151.4293,151.4711,151.3959,151.421,59700.0
2011-04-04 12:00:00,181.17,181.19,181.12,181.16,20700.0,151.4293,151.4461,151.3876,151.421,20700.0
2011-04-04 12:05:00,181.17,181.17,181.08,181.1,20500.0,151.4293,151.4293,151.3541,151.3708,20500.0
2011-04-04 12:10:00,181.08,181.17,181.08,181.15,69100.0,151.3541,151.4293,151.3541,151.4126,69100.0
2011-04-04 12:15:00,181.16,181.16,181.09,181.09,14500.0,151.421,151.421,151.3625,151.3625,14500.0
2011-04-04 12:20:00,181.08,181.16,181.08,181.12,89800.0,151.3541,151.421,151.3541,151.3876,89800.0
2011-04-04 12:25:00,181.14,181.19,181.13,181.13,4100.0,151.4043,151.4461,151.3959,151.3959,4100.0
2011-04-04 12:30:00,181.13,181.22,181.09,181.11,437300.0,151.3959,151.4711,151.3625,151.3792,437300.0
2011-04-04 12:35:00,181.1,181.22,181.05,181.21,155500.0,151.3708,151.4711,151.329,151.4628,155500.0
2011-04-04 12:40:00,181.22,181.23,181.14,181.15,23300.0,151.4711,151.4795,151.4043,151.4126,23300.0
2011-04-04 12:45:00,181.16,181.16,181.01,181.04,16500.0,151.421,151.421,151.2956,151.3207,16500.0
2011-04-04 12:50:00,181.01,181.01,180.87,180.92,22200.0,151.2956,151.2956,151.1786,151.2204,22200.0
2011-04-04 12:55:00,180.9,181.02,180.9,180.98,14300.0,151.2037,151.304,151.2037,151.2705,14300.0
2011-04-04 13:00:00,180.99,181.06,180.99,181.05,8000.0,151.2789,151.3374,151.2789,151.329,8000.0
2011-04-04 13:05:00,181.05,181.05,180.98,181.04,8500.0,151.329,151.329,151.2705,151.3207,8500.0
2011-04-04 13:10:00,181.05,181.05,180.98,181.04,6700.0,151.329,151.329,151.2705,151.3207,6700.0
2011-04-04 13:15:00,181.03,181.07,181.01,181.03,6400.0,151.3123,151.3458,151.2956,151.3123,6400.0
2011-04-04 13:20:00,180.99,181.02,180.93,180.95,10100.0,151.2789,151.304,151.2287,151.2455,10100.0
2011-04-04 13:25:00,180.93,181.01,180.92,180.97,21100.0,151.2287,151.2956,151.2204,151.2622,21100.0
2011-04-04 13:30:00,180.97,180.97,180.72,180.77,19800.0,151.2622,151.2622,151.0532,151.095,19800.0
2011-04-04 13:35:00,180.74,180.85,180.68,180.79,9900.0,151.0699,151.1619,151.0198,151.1117,9900.0
2011-04-04 13:40:00,180.76,180.86,180.67,180.78,17700.0,151.0866,151.1702,151.0114,151.1034,17700.0
2011-04-04 13:45:00,180.76,180.79,180.51,180.59,40000.0,151.0866,151.1117,150.8777,150.9446,40000.0
2011-04-04 13:50:00,180.59,180.59,180.38,180.54,17100.0,150.9446,150.9446,150.769,150.9028,17100.0
2011-04-04 13:55:00,180.54,180.61,180.49,180.59,13600.0,150.9028,150.9613,150.861,150.9446,13600.0
2011-04-04 14:00:00,180.6,180.62,180.45,180.57,20400.0,150.9529,150.9696,150.8275,150.9278,20400.0
2011-04-04 14:05:00,180.58,180.78,180.52,180.63,26300.0,150.9362,151.1034,150.886,150.978,26300.0
2011-04-04 14:10:00,180.65,180.68,180.56,180.56,3300.0,150.9947,151.0198,150.9195,150.9195,3300.0
2011-04-04 14:15:00,180.59,180.67,180.59,180.67,10900.0,150.9446,151.0114,150.9446,151.0114,10900.0
2011-04-04 14:20:00,180.66,180.7,180.56,180.57,10700.0,151.0031,151.0365,150.9195,150.9278,10700.0
2011-04-04 14:25:00,180.57,180.73,180.55,180.63,27100.0,150.9278,151.0616,150.9111,150.978,27100.0
2011-04-04 14:30:00,180.66,180.77,180.65,180.69,19300.0,151.0031,151.095,150.9947,151.0281,19300.0
2011-04-04 14:35:00,180.69,180.73,180.69,180.69,1600.0,151.0281,151.0616,151.0281,151.0281,1600.0
2011-04-04 14:40:00,180.71,180.73,180.64,180.72,15600.0,151.0449,151.0616,150.9863,151.0532,15600.0
2011-04-04 14:45:00,180.73,180.73,180.66,180.66,11600.0,151.0616,151.0616,151.0031,151.0031,11600.0
2011-04-04 14:50:00,180.67,180.72,180.57,180.6,5800.0,151.0114,151.0532,150.9278,150.9529,5800.0
2011-04-04 14:55:00,180.57,180.64,180.54,180.55,5900.0,150.9278,150.9863,150.9028,150.9111,5900.0
2011-04-04 15:00:00,180.53,180.55,180.39,180.39,12900.0,150.8944,150.9111,150.7774,150.7774,12900.0
2011-04-04 15:05:00,180.41,180.46,180.35,180.37,18600.0,150.7941,150.8359,150.744,150.7607,18600.0
2011-04-04 15:10:00,180.37,180.45,180.37,180.44,8700.0,150.7607,150.8275,150.7607,150.8192,8700.0
2011-04-04 15:15:00,180.43,180.5,180.43,180.49,12500.0,150.8108,150.8693,150.8108,150.861,12500.0
2011-04-04 15:20:00,180.51,180.59,180.45,180.56,332700.0,150.8777,150.9446,150.8275,150.9195,332700.0
2011-04-04 15:25:00,180.56,180.87,180.54,180.85,336500.0,150.9195,151.1786,150.9028,151.1619,336500.0
2011-04-04 15:30:00,180.85,180.86,180.71,180.73,62700.0,151.1619,151.1702,151.0449,151.0616,62700.0
2011-04-04 15:35:00,180.73,180.8,180.65,180.8,20300.0,151.0616,151.1201,150.9947,151.1201,20300.0
2011-04-04 15:40:00,180.82,180.84,180.71,180.8,21700.0,151.1368,151.1535,151.0449,151.1201,21700.0
2011-04-04 15:45:00,180.82,181.03,180.82,180.96,62500.0,151.1368,151.3123,151.1368,151.2538,62500.0
2011-04-04 15:50:00,180.95,181.09,180.87,180.89,137700.0,151.2455,151.3625,151.1786,151.1953,137700.0
2011-04-04 15:55:00,180.98,181.01,180.8,180.9,98100.0,151.2705,151.2956,151.1201,151.2037,98100.0
2011-04-05 09:30:00,180.67,180.96,180.64,180.88,35200.0,151.0114,151.2538,150.9863,151.187,35200.0
2011-04-05 09:35:00,180.91,181.15,180.72,180.73,16500.0,151.212,151.4126,151.0532,151.0616,16500.0
2011-04-05 09:40:00,180.8,180.86,180.57,180.76,9200.0,151.1201,151.1702,150.9278,151.0866,9200.0
2011-04-05 09:45:00,180.75,181.08,180.75,180.94,72400.0,151.0783,151.3541,151.0783,151.2371,72400.0
2011-04-05 09:50:00,180.99,181.09,180.88,180.92,22100.0,151.2789,151.3625,151.187,151.2204,22100.0
2011-04-05 09:55:00,180.96,181.1,180.91,181.0,15300.0,151.2538,151.3708,151.212,151.2873,15300.0
2011-04-05 10:00:00,180.87,180.99,180.63,180.78,71800.0,151.1786,151.2789,150.978,151.1034,71800.0
2011-04-05 10:05:00,180.77,180.79,180.62,180.71,27600.0,151.095,151.1117,150.9696,151.0449,27600.0
2011-04-05 10:10:00,180.7,181.01,180.69,180.87,30100.0,151.0365,151.2956,151.0281,151.1786,30100.0
2011-04-05 10:15:00,180.88,181.08,180.87,180.93,20000.0,151.187,151.3541,151.1786,151.2287,20000.0
2011-04-05 10:20:00,180.89,181.31,180.89,181.27,27500.0,151.1953,151.5464,151.1953,151.5129,27500.0
2011-04-05 10:25:00,181.31,181.52,181.26,181.46,18100.0,151.5464,151.7219,151.5046,151.6717,18100.0
2011-04-05 10:30:00,181.51,181.68,181.51,181.55,13500.0,151.7135,151.8556,151.7135,151.747,13500.0
2011-04-05 10:35:00,181.59,181.73,181.52,181.59,65100.0,151.7804,151.8974,151.7219,151.7804,65100.0
2011-04-05 10:40:00,181.6,181.62,181.49,181.59,25300.0,151.7888,151.8055,151.6968,151.7804,25300.0
2011-04-05 10:45:00,181.58,181.69,181.57,181.65,32600.0,151.772,151.864,151.7637,151.8305,32600.0
2011-04-05 10:50:00,181.65,181.71,181.56,181.56,15500.0,151.8305,151.8807,151.7553,151.7553,15500.0
2011-04-05 10:55:00,181.55,181.57,181.46,181.54,14800.0,151.747,151.7637,151.6717,151.7386,14800.0
2011-04-05 11:00:00,181.58,181.65,181.55,181.57,13100.0,151.772,151.8305,151.747,151.7637,13100.0
2011-04-05 11:05:00,181.61,181.62,181.49,181.52,7500.0,151.7971,151.8055,151.6968,151.7219,7500.0
2011-04-05 11:10:00,181.54,181.54,181.43,181.53,8200.0,151.7386,151.7386,151.6467,151.7302,8200.0
2011-04-05 11:15:00,181.53,181.62,181.53,181.61,6800.0,151.7302,151.8055,151.7302,151.7971,6800.0
2011-04-05 11:20:00,181.65,181.74,181.61,181.73,18900.0,151.8305,151.9058,151.7971,151.8974,18900.0
2011-04-05 11:25:00,181.74,181.8,181.62,181.71,814700.0,151.9058,151.9559,151.8055,151.8807,814700.0
2011-04-05 11:30:00,181.73,181.8,181.62,181.77,105300.0,151.8974,151.9559,151.8055,151.9308,105300.0
2011-04-05 11:35:00,181.77,181.91,181.77,181.91,19800.0,151.9308,152.0479,151.9308,152.0479,19800.0
2011-04-05 11:40:00,181.91,181.97,181.89,181.93,11300.0,152.0479,152.098,152.0312,152.0646,11300.0
2011-04-05 11:45:00,181.91,181.93,181.81,181.83,15200.0,152.0479,152.0646,151.9643,151.981,15200.0
2011-04-05 11:50:00,181.81,181.88,181.75,181.85,7700.0,151.9643,152.0228,151.9141,151.9977,7700.0
2011-04-05 11:55:00,181.89,182.24,181.86,182.13,52300.0,152.0312,152.3237,152.0061,152.2318,52300.0
2011-04-05 12:00:00,182.14,182.21,182.11,182.19,20800.0,152.2401,152.2986,152.215,152.2819,20800.0
2011-04-05 12:05:00,182.14,182.15,182.03,182.08,8000.0,152.2401,152.2485,152.1482,152.19,8000.0
2011-04-05 12:10:00,182.07,182.11,182.07,182.08,7100.0,152.1816,152.215,152.1816,152.19,7100.0
2011-04-05 12:15:00,182.11,182.12,182.02,182.12,12500.0,152.215,152.2234,152.1398,152.2234,12500.0
2011-04-05 12:20:00,182.12,182.15,182.07,182.07,10600.0,152.2234,152.2485,152.1816,152.1816,10600.0
2011-04-05 12:25:00,182.07,182.1,182.03,182.1,6600.0,152.1816,152.2067,152.1482,152.2067,6600.0
2011-04-05 12:30:00,182.07,182.11,182.05,182.09,7600.0,152.1816,152.215,152.1649,152.1983,7600.0
2011-04-05 12:35:00,182.06,182.11,182.02,182.02,9100.0,152.1732,152.215,152.1398,152.1398,9100.0
2011-04-05 12:40:00,182.03,182.12,182.03,182.12,3600.0,152.1482,152.2234,152.1482,152.2234,3600.0
2011-04-05 12:45:00,182.12,182.29,182.1,182.27,26300.0,152.2234,152.3655,152.2067,152.3488,26300.0
2011-04-05 12:50:00,182.25,182.32,182.19,182.23,9800.0,152.3321,152.3906,152.2819,152.3153,9800.0
2011-04-05 12:55:00,182.22,182.32,182.18,182.2,15800.0,152.307,152.3906,152.2735,152.2903,15800.0
2011-04-05 13:00:00,182.22,182.26,182.17,182.24,56000.0,152.307,152.3404,152.2652,152.3237,56000.0
2011-04-05 13:05:00,182.23,182.38,182.2,182.34,114800.0,152.3153,152.4407,152.2903,152.4073,114800.0
2011-04-05 13:10:00,182.3,182.46,182.3,182.4,31000.0,152.3738,152.5076,152.3738,152.4574,31000.0
2011-04-05 13:15:00,182.34,182.36,182.25,182.25,13700.0,152.4073,152.424,152.3321,152.3321,13700.0
2011-04-05 13:20:00,182.29,182.33,182.23,182.32,8400.0,152.3655,152.3989,152.3153,152.3906,8400.0
2011-04-05 13:25:00,182.3,182.33,182.23,182.24,24300.0,152.3738,152.3989,152.3153,152.3237,24300.0
2011-04-05 13:30:00,182.25,182.25,182.18,182.2,6700.0,152.3321,152.3321,152.2735,152.2903,6700.0
2011-04-05 13:35:00,182.2,182.21,182.15,182.17,13500.0,152.2903,152.2986,152.2485,152.2652,13500.0
2011-04-05 13:40:00,182.17,182.25,182.17,182.25,11900.0,152.2652,152.3321,152.2652,152.3321,11900.0
2011-04-05 13:45:00,182.24,182.24,182.15,182.19,13000.0,152.3237,152.3237,152.2485,152.2819,13000.0
2011-04-05 13:50:00,182.21,182.26,182.17,182.23,20200.0,152.2986,152.3404,152.2652,152.3153,20200.0
2011-04-05 13:55:00,182.24,182.28,182.16,182.19,22700.0,152.3237,152.3571,152.2568,152.2819,22700.0
2011-04-05 14:00:00,182.18,182.26,181.92,181.93,99100.0,152.2735,152.3404,152.0562,152.0646,99100.0
2011-04-05 14:05:00,181.93,182.09,181.92,182.08,85600.0,152.0646,152.1983,152.0562,152.19,85600.0
2011-04-05 14:10:00,182.07,182.17,182.01,182.11,86000.0,152.1816,152.2652,152.1315,152.215,86000.0
2011-04-05 14:15:00,182.12,182.13,181.98,182.03,101300.0,152.2234,152.2318,152.1064,152.1482,101300.0
2011-04-05 14:20:00,182.03,182.12,181.99,182.08,57000.0,152.1482,152.2234,152.1147,152.19,57000.0
2011-04-05 14:25:00,182.07,182.1,182.0,182.05,105800.0,152.1816,152.2067,152.1231,152.1649,105800.0
2011-04-05 14:30:00,182.03,182.13,181.95,182.03,239600.0,152.1482,152.2318,152.0813,152.1482,239600.0
2011-04-05 14:35:00,182.02,182.06,181.96,181.99,177100.0,152.1398,152.1732,152.0897,152.1147,177100.0
2011-04-05 14:40:00,181.99,182.0,181.87,181.87,78700.0,152.1147,152.1231,152.0144,152.0144,78700.0
2011-04-05 14:45:00,181.87,181.95,181.85,181.9,28400.0,152.0144,152.0813,151.9977,152.0395,28400.0
2011-04-05 14:50:00,181.9,181.95,181.8,181.9,18000.0,152.0395,152.0813,151.9559,152.0395,18000.0
2011-04-05 14:55:00,181.9,182.04,181.82,181.99,42300.0,152.0395,152.1565,151.9726,152.1147,42300.0
2011-04-05 15:00:00,181.98,182.02,181.83,181.87,45500.0,152.1064,152.1398,151.981,152.0144,45500.0
2011-04-05 15:05:00,181.85,181.96,181.67,181.68,61800.0,151.9977,152.0897,151.8473,151.8556,61800.0
2011-04-05 15:10:00,181.68,181.68,181.53,181.6,36200.0,151.8556,151.8556,151.7302,151.7888,36200.0
2011-04-05 15:15:00,181.6,181.68,181.59,181.66,23100.0,151.7888,151.8556,151.7804,151.8389,23100.0
2011-04-05 15:20:00,181.69,181.76,181.65,181.76,23000.0,151.864,151.9225,151.8305,151.9225,23000.0
2011-04-05 15:25:00,181.76,181.76,181.69,181.7,27300.0,151.9225,151.9225,151.864,151.8723,27300.0
2011-04-05 15:30:00,181.69,181.73,181.54,181.57,70700.0,151.864,151.8974,151.7386,151.7637,70700.0
2011-04-05 15:35:00,181.59,181.81,181.58,181.75,52800.0,151.7804,151.9643,151.772,151.9141,52800.0
2011-04-05 15:40:00,181.75,181.8,181.74,181.79,48100.0,151.9141,151.9559,151.9058,151.9476,48100.0
2011-04-05 15:45:00,181.79,181.79,181.64,181.73,42900.0,151.9476,151.9476,151.8222,151.8974,42900.0
2011-04-05 15:50:00,181.7,181.71,181.5,181.56,46100.0,151.8723,151.8807,151.7052,151.7553,46100.0
2011-04-05 15:55:00,181.57,181.63,181.49,181.49,135300.0,151.7637,151.8138,151.6968,151.6968,135300.0
2011-04-06 09:30:00,182.45,182.63,182.42,182.45,35900.0,152.4992,152.6497,152.4741,152.4992,35900.0
2011-04-06 09:35:00,182.46,182.96,182.4,182.76,58400.0,152.5076,152.9255,152.4574,152.7583,58400.0
2011-04-06 09:40:00,182.81,182.88,182.5,182.67,12400.0,152.8001,152.8586,152.541,152.6831,12400.0
2011-04-06 09:45:00,182.66,182.71,182.53,182.53,9100.0,152.6747,152.7165,152.5661,152.5661,9100.0
2011-04-06 09:50:00,182.57,182.57,182.36,182.38,6600.0,152.5995,152.5995,152.424,152.4407,6600.0
2011-04-06 09:55:00,182.34,182.43,182.21,182.28,14500.0,152.4073,152.4825,152.2986,152.3571,14500.0
2011-04-06 10:00:00,182.28,182.47,182.24,182.42,23500.0,152.3571,152.5159,152.3237,152.4741,23500.0
2011-04-06 10:05:00,182.41,182.45,182.26,182.26,7400.0,152.4658,152.4992,152.3404,152.3404,7400.0
2011-04-06 10:10:00,182.27,182.31,181.98,182.01,9600.0,152.3488,152.3822,152.1064,152.1315,9600.0
2011-04-06 10:15:00,181.97,182.03,181.74,181.86,29200.0,152.098,152.1482,151.9058,152.0061,29200.0
2011-04-06 10:20:00,181.82,181.93,181.78,181.84,10400.0,151.9726,152.0646,151.9392,151.9894,10400.0
2011-04-06 10:25:00,181.81,181.99,181.81,181.99,36200.0,151.9643,152.1147,151.9643,152.1147,36200.0
2011-04-06 10:30:00,181.93,182.16,181.81,182.13,16600.0,152.0646,152.2568,151.9643,152.2318,16600.0
2011-04-06 10:35:00,182.11,182.12,181.78,181.78,15500.0,152.215,152.2234,151.9392,151.9392,15500.0
2011-04-06 10:40:00,181.84,182.12,181.83,182.11,7100.0,151.9894,152.2234,151.981,152.215,7100.0
2011-04-06 10:45:00,182.09,182.19,182.09,182.11,10600.0,152.1983,152.2819,152.1983,152.215,10600.0
2011-04-06 10:50:00,182.12,182.16,181.87,181.99,46800.0,152.2234,152.2568,152.0144,152.1147,46800.0
2011-04-06 10:55:00,181.95,181.98,181.7,181.72,62300.0,152.0813,152.1064,151.8723,151.8891,62300.0
2011-04-06 11:00:00,181.71,181.72,181.59,181.66,23700.0,151.8807,151.8891,151.7804,151.8389,23700.0
2011-04-06 11:05:00,181.65,181.66,181.24,181.24,51100.0,151.8305,151.8389,151.4879,151.4879,51100.0
2011-04-06 11:10:00,181.24,181.33,181.1,181.19,53400.0,151.4879,151.5631,151.3708,151.4461,53400.0
2011-04-06 11:15:00,181.17,181.33,181.17,181.3,5800.0,151.4293,151.5631,151.4293,151.538,5800.0
2011-04-06 11:20:00,181.29,181.41,181.22,181.4,20300.0,151.5296,151.6299,151.4711,151.6216,20300.0
2011-04-06 11:25:00,181.43,181.45,181.32,181.35,10800.0,151.6467,151.6634,151.5547,151.5798,10800.0
2011-04-06 11:30:00,181.36,181.45,181.26,181.28,39200.0,151.5882,151.6634,151.5046,151.5213,39200.0
2011-04-06 11:35:00,181.22,181.25,180.97,181.08,24100.0,151.4711,151.4962,151.2622,151.3541,24100.0
2011-04-06 11:40:00,181.06,181.12,180.95,180.95,7200.0,151.3374,151.3876,151.2455,151.2455,7200.0
2011-04-06 11:45:00,180.96,181.08,180.91,181.08,14400.0,151.2538,151.3541,151.212,151.3541,14400.0
2011-04-06 11:50:00,181.07,181.16,181.0,181.14,13800.0,151.3458,151.421,151.2873,151.4043,13800.0
2011-04-06 11:55:00,181.09,181.09,180.87,180.9,55600.0,151.3625,151.3625,151.1786,151.2037,55600.0
2011-04-06 12:00:00,180.9,181.01,180.9,180.94,101200.0,151.2037,151.2956,151.2037,151.2371,101200.0
2011-04-06 12:05:00,180.91,181.1,180.88,181.05,17000.0,151.212,151.3708,151.187,151.329,17000.0
2011-04-06 12:10:00,181.07,181.16,181.07,181.16,8800.0,151.3458,151.421,151.3458,151.421,8800.0
2011-04-06 12:15:00,181.17,181.17,181.11,181.14,130100.0,151.4293,151.4293,151.3792,151.4043,130100.0
2011-04-06 12:20:00,181.15,181.33,181.14,181.29,29800.0,151.4126,151.5631,151.4043,151.5296,29800.0
2011-04-06 12:25:00,181.25,181.32,181.17,181.22,9100.0,151.4962,151.5547,151.4293,151.4711,9100.0
2011-04-06 12:30:00,181.21,181.26,181.11,181.12,12400.0,151.4628,151.5046,151.3792,151.3876,12400.0
2011-04-06 12:35:00,181.13,181.17,181.12,181.16,59000.0,151.3959,151.4293,151.3876,151.421,59000.0
2011-04-06 12:40:00,181.16,181.26,181.13,181.15,77500.0,151.421,151.5046,151.3959,151.4126,77500.0
2011-04-06 12:45:00,181.14,181.18,181.12,181.16,18100.0,151.4043,151.4377,151.3876,151.421,18100.0
2011-04-06 12:50:00,181.16,181.18,181.08,181.08,69800.0,151.421,151.4377,151.3541,151.3541,69800.0
2011-04-06 12:55:00,181.08,181.1,181.01,181.09,58300.0,151.3541,151.3708,151.2956,151.3625,58300.0
2011-04-06 13:00:00,181.07,181.12,181.04,181.1,8500.0,151.3458,151.3876,151.3207,151.3708,8500.0
2011-04-06 13:05:00,181.09,181.1,181.05,181.06,11200.0,151.3625,151.3708,151.329,151.3374,11200.0
2011-04-06 13:10:00,181.07,181.19,181.07,181.18,46100.0,151.3458,151.4461,151.3458,151.4377,46100.0
2011-04-06 13:15:00,181.2,181.32,181.19,181.29,43700.0,151.4544,151.5547,151.4461,151.5296,43700.0
2011-04-06 13:20:00,181.27,181.29,181.24,181.29,42700.0,151.5129,151.5296,151.4879,151.5296,42700.0
2011-04-06 13:25:00,181.29,181.32,181.27,181.32,49900.0,151.5296,151.5547,151.5129,151.5547,49900.0
2011-04-06 13:30:00,181.33,181.38,181.31,181.37,89400.0,151.5631,151.6049,151.5464,151.5965,89400.0
2011-04-06 13:35:00,181.39,181.41,181.35,181.37,34000.0,151.6132,151.6299,151.5798,151.5965,34000.0
2011-04-06 13:40:00,181.38,181.41,181.33,181.34,43000.0,151.6049,151.6299,151.5631,151.5714,43000.0
2011-04-06 13:45:00,181.34,181.44,181.31,181.34,89400.0,151.5714,151.655,151.5464,151.5714,89400.0
2011-04-06 13:50:00,181.35,181.48,181.35,181.48,94900.0,151.5798,151.6885,151.5798,151.6885,94900.0
2011-04-06 13:55:00,181.47,181.54,181.2,181.54,26700.0,151.6801,151.7386,151.4544,151.7386,26700.0
2011-04-06 14:00:00,181.54,181.55,181.41,181.48,25000.0,151.7386,151.747,151.6299,151.6885,25000.0
2011-04-06 14:05:00,181.47,181.66,181.42,181.66,71600.0,151.6801,151.8389,151.6383,151.8389,71600.0
2011-04-06 14:10:00,181.64,181.76,181.61,181.74,79000.0,151.8222,151.9225,151.7971,151.9058,79000.0
2011-04-06 14:15:00,181.75,181.78,181.69,181.71,57600.0,151.9141,151.9392,151.864,151.8807,57600.0
2011-04-06 14:20:00,181.69,181.71,181.64,181.65,65000.0,151.864,151.8807,151.8222,151.8305,65000.0
2011-04-06 14:25:00,181.65,181.7,181.6,181.62,63900.0,151.8305,151.8723,151.7888,151.8055,63900.0
2011-04-06 14:30:00,181.62,181.75,181.62,181.73,84000.0,151.8055,151.9141,151.8055,151.8974,84000.0
2011-04-06 14:35:00,181.72,181.8,181.72,181.8,69100.0,151.8891,151.9559,151.8891,151.9559,69100.0
2011-04-06 14:40:00,181.8,181.8,181.73,181.75,66000.0,151.9559,151.9559,151.8974,151.9141,66000.0
2011-04-06 14:45:00,181.75,181.88,181.75,181.81,75500.0,151.9141,152.0228,151.9141,151.9643,75500.0
2011-04-06 14:50:00,181.82,181.88,181.82,181.82,62300.0,151.9726,152.0228,151.9726,151.9726,62300.0
2011-04-06 14:55:00,181.82,181.88,181.75,181.8,74400.0,151.9726,152.0228,151.9141,151.9559,74400.0
2011-04-06 15:00:00,181.81,181.84,181.72,181.84,33100.0,151.9643,151.9894,151.8891,151.9894,33100.0
2011-04-06 15:05:00,181.85,181.85,181.7,181.71,11700.0,151.9977,151.9977,151.8723,151.8807,11700.0
2011-04-06 15:10:00,181.69,181.8,181.69,181.76,22900.0,151.864,151.9559,151.864,151.9225,22900.0
2011-04-06 15:15:00,181.77,181.83,181.72,181.72,46000.0,151.9308,151.981,151.8891,151.8891,46000.0
2011-04-06 15:20:00,181.73,181.76,181.59,181.62,33900.0,151.8974,151.9225,151.7804,151.8055,33900.0
2011-04-06 15:25:00,181.62,181.67,181.54,181.55,41700.0,151.8055,151.8473,151.7386,151.747,41700.0
2011-04-06 15:30:00,181.56,181.67,181.53,181.63,71000.0,151.7553,151.8473,151.7302,151.8138,71000.0
2011-04-06 15:35:00,181.63,181.64,181.6,181.61,30700.0,151.8138,151.8222,151.7888,151.7971,30700.0
2011-04-06 15:40:00,181.62,181.69,181.6,181.67,53500.0,151.8055,151.864,151.7888,151.8473,53500.0
2011-04-06 15:45:00,181.67,181.69,181.6,181.66,42000.0,151.8473,151.864,151.7888,151.8389,42000.0
2011-04-06 15:50:00,181.69,181.7,181.59,181.6,22600.0,151.864,151.8723,151.7804,151.7888,22600.0
2011-04-06 15:55:00,181.59,181.7,181.58,181.65,63400.0,151.7804,151.8723,151.772,151.8305,63400.0
2011-04-07 09:30:00,181.72,181.93,181.47,181.58,82500.0,151.8891,152.0646,151.6801,151.772,82500.0
2011-04-07 09:35:00,181.58,181.75,181.45,181.51,33400.0,151.772,151.9141,151.6634,151.7135,33400.0
2011-04-07 09:40:00,181.49,181.88,181.49,181.82,19200.0,151.6968,152.0228,151.6968,151.9726,19200.0
2011-04-07 09:45:00,181.88,182.07,181.84,181.97,30000.0,152.0228,152.1816,151.9894,152.098,30000.0
2011-04-07 09:50:00,181.96,182.2,181.9,182.18,37300.0,152.0897,152.2903,152.0395,152.2735,37300.0
2011-04-07 09:55:00,182.18,182.21,182.07,182.08,14400.0,152.2735,152.2986,152.1816,152.19,14400.0
2011-04-07 10:00:00,182.08,182.23,182.04,182.06,10100.0,152.19,152.3153,152.1565,152.1732,10100.0
2011-04-07 10:05:00,182.04,182.04,181.79,181.9,17700.0,152.1565,152.1565,151.9476,152.0395,17700.0
2011-04-07 10:10:00,181.91,181.96,181.82,181.83,6300.0,152.0479,152.0897,151.9726,151.981,6300.0
2011-04-07 10:15:00,181.84,181.89,181.59,181.61,10100.0,151.9894,152.0312,151.7804,151.7971,10100.0
2011-04-07 10:20:00,181.63,181.81,181.63,181.72,6900.0,151.8138,151.9643,151.8138,151.8891,6900.0
2011-04-07 10:25:00,181.66,181.73,181.45,181.46,34400.0,151.8389,151.8974,151.6634,151.6717,34400.0
2011-04-07 10:30:00,181.45,181.5,181.36,181.37,28500.0,151.6634,151.7052,151.5882,151.5965,28500.0
2011-04-07 10:35:00,181.34,181.34,180.71,180.94,90600.0,151.5714,151.5714,151.0449,151.2371,90600.0
2011-04-07 10:40:00,180.94,180.94,180.25,180.26,99100.0,151.2371,151.2371,150.6604,150.6687,99100.0
2011-04-07 10:45:00,180.28,180.85,180.08,180.85,50900.0,150.6854,151.1619,150.5183,151.1619,50900.0
2011-04-07 10:50:00,180.85,181.2,180.83,181.12,46100.0,151.1619,151.4544,151.1452,151.3876,46100.0
2011-04-07 10:55:00,181.12,181.19,181.03,181.09,27800.0,151.3876,151.4461,151.3123,151.3625,27800.0
2011-04-07 11:00:00,181.11,181.17,180.92,181.1,17800.0,151.3792,151.4293,151.2204,151.3708,17800.0
2011-04-07 11:05:00,181.11,181.41,181.11,181.26,64800.0,151.3792,151.6299,151.3792,151.5046,64800.0
2011-04-07 11:10:00,181.26,181.48,181.23,181.36,41700.0,151.5046,151.6885,151.4795,151.5882,41700.0
2011-04-07 11:15:00,181.32,181.4,181.11,181.12,17000.0,151.5547,151.6216,151.3792,151.3876,17000.0
2011-04-07 11:20:00,181.12,181.14,180.99,181.1,25600.0,151.3876,151.4043,151.2789,151.3708,25600.0
2011-04-07 11:25:00,181.11,181.22,180.95,181.03,25900.0,151.3792,151.4711,151.2455,151.3123,25900.0
2011-04-07 11:30:00,181.01,181.02,180.34,180.37,46200.0,151.2956,151.304,150.7356,150.7607,46200.0
2011-04-07 11:35:00,180.38,180.57,180.25,180.53,67200.0,150.769,150.9278,150.6604,150.8944,67200.0
2011-04-07 11:40:00,180.52,180.61,180.36,180.54,17500.0,150.886,150.9613,150.7523,150.9028,17500.0
2011-04-07 11:45:00,180.53,180.53,180.3,180.4,12900.0,150.8944,150.8944,150.7022,150.7857,12900.0
2011-04-07 11:50:00,180.41,180.56,180.36,180.5,34900.0,150.7941,150.9195,150.7523,150.8693,34900.0
2011-04-07 11:55:00,180.48,180.93,180.47,180.9,29700.0,150.8526,151.2287,150.8443,151.2037,29700.0
2011-04-07 12:00:00,180.86,180.93,180.77,180.78,6000.0,151.1702,151.2287,151.095,151.1034,6000.0
2011-04-07 12:05:00,180.8,181.15,180.75,181.13,62200.0,151.1201,151.4126,151.0783,151.3959,62200.0
2011-04-07 12:10:00,181.09,181.22,181.02,181.18,11500.0,151.3625,151.4711,151.304,151.4377,11500.0
2011-04-07 12:15:00,181.16,181.26,181.15,181.2,18500.0,151.421,151.5046,151.4126,151.4544,18500.0
2011-04-07 12:20:00,181.22,181.25,181.06,181.06,3900.0,151.4711,151.4962,151.3374,151.3374,3900.0
2011-04-07 12:25:00,181.11,181.18,181.11,181.13,7400.0,151.3792,151.4377,151.3792,151.3959,7400.0
2011-04-07 12:30:00,181.14,181.21,181.13,181.21,2400.0,151.4043,151.4628,151.3959,151.4628,2400.0
2011-04-07 12:35:00,181.22,181.55,181.22,181.48,116100.0,151.4711,151.747,151.4711,151.6885,116100.0
2011-04-07 12:40:00,181.49,181.57,181.43,181.43,12400.0,151.6968,151.7637,151.6467,151.6467,12400.0
2011-04-07 12:45:00,181.45,181.48,181.44,181.46,1400.0,151.6634,151.6885,151.655,151.6717,1400.0
2011-04-07 12:50:00,181.47,181.48,181.44,181.46,5500.0,151.6801,151.6885,151.655,151.6717,5500.0
2011-04-07 12:55:00,181.43,181.43,181.38,181.4,17100.0,151.6467,151.6467,151.6049,151.6216,17100.0
2011-04-07 13:00:00,181.41,181.46,181.27,181.33,15500.0,151.6299,151.6717,151.5129,151.5631,15500.0
2011-04-07 13:05:00,181.33,181.49,181.29,181.45,8000.0,151.5631,151.6968,151.5296,151.6634,8000.0
2011-04-07 13:10:00,181.43,181.46,181.09,181.1,59000.0,151.6467,151.6717,151.3625,151.3708,59000.0
2011-04-07 13:15:00,181.04,181.09,180.99,180.99,8000.0,151.3207,151.3625,151.2789,151.2789,8000.0
2011-04-07 13:20:00,180.97,181.01,180.9,180.96,4200.0,151.2622,151.2956,151.2037,151.2538,4200.0
2011-04-07 13:25:00,181.03,181.04,180.88,180.89,16500.0,151.3123,151.3207,151.187,151.1953,16500.0
2011-04-07 13:30:00,180.87,180.95,180.8,180.95,33000.0,151.1786,151.2455,151.1201,151.2455,33000.0
2011-04-07 13:35:00,180.95,181.05,180.92,180.92,8800.0,151.2455,151.329,151.2204,151.2204,8800.0
2011-04-07 13:40:00,180.9,180.97,180.77,180.77,10100.0,151.2037,151.2622,151.095,151.095,10100.0
2011-04-07 13:45:00,180.8,180.8,180.61,180.76,13300.0,151.1201,151.1201,150.9613,151.0866,13300.0
2011-04-07 13:50:00,180.79,180.88,180.77,180.88,8600.0,151.1117,151.187,151.095,151.187,8600.0
2011-04-07 13:55:00,180.89,181.0,180.73,180.81,13800.0,151.1953,151.2873,151.0616,151.1284,13800.0
2011-04-07 14:00:00,180.83,180.94,180.83,180.87,4700.0,151.1452,151.2371,151.1452,151.1786,4700.0
2011-04-07 14:05:00,180.85,180.86,180.74,180.84,9200.0,151.1619,151.1702,151.0699,151.1535,9200.0
2011-04-07 14:10:00,180.81,180.98,180.78,180.8,16200.0,151.1284,151.2705,151.1034,151.1201,16200.0
2011-04-07 14:15:00,180.76,180.88,180.69,180.81,65300.0,151.0866,151.187,151.0281,151.1284,65300.0
2011-04-07 14:20:00,180.77,180.82,180.7,180.82,23600.0,151.095,151.1368,151.0365,151.1368,23600.0
2011-04-07 14:25:00,180.79,180.8,180.6,180.6,13000.0,151.1117,151.1201,150.9529,150.9529,13000.0
2011-04-07 14:30:00,180.61,180.7,180.6,180.67,2000.0,150.9613,151.0365,150.9529,151.0114,2000.0
2011-04-07 14:35:00,180.7,180.84,180.67,180.68,20000.0,151.0365,151.1535,151.0114,151.0198,20000.0
2011-04-07 14:40:00,180.67,180.86,180.63,180.83,24400.0,151.0114,151.1702,150.978,151.1452,24400.0
2011-04-07 14:45:00,180.84,180.84,180.75,180.77,6100.0,151.1535,151.1535,151.0783,151.095,6100.0
2011-04-07 14:50:00,180.79,180.96,180.78,180.94,16100.0,151.1117,151.2538,151.1034,151.2371,16100.0
2011-04-07 14:55:00,180.92,180.92,180.81,180.9,12300.0,151.2204,151.2204,151.1284,151.2037,12300.0
2011-04-07 15:00:00,180.85,180.85,180.75,180.84,3800.0,151.1619,151.1619,151.0783,151.1535,3800.0
2011-04-07 15:05:00,180.83,180.83,180.69,180.81,16000.0,151.1452,151.1452,151.0281,151.1284,16000.0
2011-04-07 15:10:00,180.82,180.82,180.7,180.78,11200.0,151.1368,151.1368,151.0365,151.1034,11200.0
2011-04-07 15:15:00,180.77,180.92,180.7,180.91,30700.0,151.095,151.2204,151.0365,151.212,30700.0
2011-04-07 15:20:00,180.91,180.93,180.78,180.78,19200.0,151.212,151.2287,151.1034,151.1034,19200.0
2011-04-07 15:25:00,180.78,180.84,180.59,180.71,27800.0,151.1034,151.1535,150.9446,151.0449,27800.0
2011-04-07 15:30:00,180.7,180.72,180.53,180.68,35000.0,151.0365,151.0532,150.8944,151.0198,35000.0
2011-04-07 15:35:00,180.7,180.87,180.69,180.83,53300.0,151.0365,151.1786,151.0281,151.1452,53300.0
2011-04-07 15:40:00,180.85,180.94,180.8,180.85,24500.0,151.1619,151.2371,151.1201,151.1619,24500.0
2011-04-07 15:45:00,180.9,180.9,180.62,180.66,110800.0,151.2037,151.2037,150.9696,151.0031,110800.0
2011-04-07 15:50:00,180.64,180.76,180.53,180.65,57900.0,150.9863,151.0866,150.8944,150.9947,57900.0
2011-04-07 15:55:00,180.67,180.7,180.56,180.6,63700.0,151.0114,151.0365,150.9195,150.9529,63700.0
2011-04-08 09:30:00,181.56,181.82,181.5,181.65,57200.0,151.7553,151.9726,151.7052,151.8305,57200.0
2011-04-08 09:35:00,181.65,181.67,181.31,181.32,26100.0,151.8305,151.8473,151.5464,151.5547,26100.0
2011-04-08 09:40:00,181.28,181.42,181.24,181.31,13000.0,151.5213,151.6383,151.4879,151.5464,13000.0
2011-04-08 09:45:00,181.26,181.3,180.79,180.79,20100.0,151.5046,151.538,151.1117,151.1117,20100.0
2011-04-08 09:50:00,180.79,180.99,180.68,180.9,14600.0,151.1117,151.2789,151.0198,151.2037,14600.0
2011-04-08 09:55:00,180.92,181.01,180.82,180.96,12000.0,151.2204,151.2956,151.1368,151.2538,12000.0
2011-04-08 10:00:00,181.0,181.09,180.9,180.93,10300.0,151.2873,151.3625,151.2037,151.2287,10300.0
2011-04-08 10:05:00,180.94,180.96,180.69,180.69,21600.0,151.2371,151.2538,151.0281,151.0281,21600.0
2011-04-08 10:10:00,180.66,180.96,180.63,180.94,33300.0,151.0031,151.2538,150.978,151.2371,33300.0
2011-04-08 10:15:00,180.92,181.0,180.42,180.52,53100.0,151.2204,151.2873,150.8025,150.886,53100.0
2011-04-08 10:20:00,180.49,180.6,180.29,180.6,33000.0,150.861,150.9529,150.6938,150.9529,33000.0
2011-04-08 10:25:00,180.58,180.69,180.42,180.46,22300.0,150.9362,151.0281,150.8025,150.8359,22300.0
2011-04-08 10:30:00,180.47,180.73,180.46,180.57,57500.0,150.8443,151.0616,150.8359,150.9278,57500.0
2011-04-08 10:35:00,180.55,180.57,180.4,180.57,18600.0,150.9111,150.9278,150.7857,150.9278,18600.0
2011-04-08 10:40:00,180.58,180.64,180.5,180.53,16900.0,150.9362,150.9863,150.8693,150.8944,16900.0
2011-04-08 10:45:00,180.5,180.58,180.5,180.56,1900.0,150.8693,150.9362,150.8693,150.9195,1900.0
2011-04-08 10:50:00,180.57,180.62,180.43,180.49,6800.0,150.9278,150.9696,150.8108,150.861,6800.0
2011-04-08 10:55:00,180.47,180.54,180.12,180.12,43600.0,150.8443,150.9028,150.5517,150.5517,43600.0
2011-04-08 11:00:00,180.14,180.14,179.89,179.99,27500.0,150.5684,150.5684,150.3595,150.4431,27500.0
2011-04-08 11:05:00,179.99,180.1,179.92,180.03,54400.0,150.4431,150.535,150.3845,150.4765,54400.0
2011-04-08 11:10:00,180.03,180.03,179.85,179.91,13700.0,150.4765,150.4765,150.326,150.3762,13700.0
2011-04-08 11:15:00,179.87,180.05,179.84,180.01,11900.0,150.3428,150.4932,150.3177,150.4598,11900.0
2011-04-08 11:20:00,180.03,180.09,179.99,180.01,9700.0,150.4765,150.5266,150.4431,150.4598,9700.0
2011-04-08 11:25:00,180.01,180.1,179.94,179.96,18600.0,150.4598,150.535,150.4013,150.418,18600.0
2011-04-08 11:30:00,179.95,180.14,179.9,180.11,12900.0,150.4096,150.5684,150.3678,150.5434,12900.0
2011-04-08 11:35:00,180.11,180.23,180.11,180.15,6300.0,150.5434,150.6437,150.5434,150.5768,6300.0
2011-04-08 11:40:00,180.19,180.25,180.14,180.23,47400.0,150.6102,150.6604,150.5684,150.6437,47400.0
2011-04-08 11:45:00,180.26,180.32,180.23,180.23,40200.0,150.6687,150.7189,150.6437,150.6437,40200.0
2011-04-08 11:50:00,180.23,180.26,180.17,180.21,82800.0,150.6437,150.6687,150.5935,150.6269,82800.0
2011-04-08 11:55:00,180.2,180.21,180.14,180.14,42800.0,150.6186,150.6269,150.5684,150.5684,42800.0
2011-04-08 12:00:00,180.13,180.22,180.12,180.21,57100.0,150.5601,150.6353,150.5517,150.6269,57100.0
2011-04-08 12:05:00,180.22,180.3,180.16,180.22,48100.0,150.6353,150.7022,150.5851,150.6353,48100.0
2011-04-08 12:10:00,180.2,180.21,180.15,180.21,16200.0,150.6186,150.6269,150.5768,150.6269,16200.0
2011-04-08 12:15:00,180.23,180.3,180.23,180.25,32500.0,150.6437,150.7022,150.6437,150.6604,32500.0
2011-04-08 12:20:00,180.27,180.28,180.04,180.05,9900.0,150.6771,150.6854,150.4848,150.4932,9900.0
2011-04-08 12:25:00,180.04,180.18,180.04,180.17,4100.0,150.4848,150.6019,150.4848,150.5935,4100.0
2011-04-08 12:30:00,180.15,180.21,180.14,180.16,44800.0,150.5768,150.6269,150.5684,150.5851,44800.0
2011-04-08 12:35:00,180.17,180.24,180.17,180.21,15800.0,150.5935,150.652,150.5935,150.6269,15800.0
2011-04-08 12:40:00,180.24,180.24,180.09,180.1,3900.0,150.652,150.652,150.5266,150.535,3900.0
2011-04-08 12:45:00,180.09,180.15,180.05,180.09,5700.0,150.5266,150.5768,150.4932,150.5266,5700.0
2011-04-08 12:50:00,180.06,180.09,179.91,179.95,6200.0,150.5016,150.5266,150.3762,150.4096,6200.0
2011-04-08 12:55:00,179.92,179.98,179.77,179.87,16800.0,150.3845,150.4347,150.2592,150.3428,16800.0
2011-04-08 13:00:00,179.88,179.89,179.8,179.85,3100.0,150.3511,150.3595,150.2842,150.326,3100.0
2011-04-08 13:05:00,179.87,179.96,179.82,179.96,2500.0,150.3428,150.418,150.301,150.418,2500.0
2011-04-08 13:10:00,179.96,179.96,179.88,179.91,6000.0,150.418,150.418,150.3511,150.3762,6000.0
2011-04-08 13:15:00,179.92,179.96,179.85,179.9,13900.0,150.3845,150.418,150.326,150.3678,13900.0
2011-04-08 13:20:00,179.9,180.0,179.9,179.94,5000.0,150.3678,150.4514,150.3678,150.4013,5000.0
2011-04-08 13:25:00,179.93,179.94,179.88,179.92,1400.0,150.3929,150.4013,150.3511,150.3845,1400.0
2011-04-08 13:30:00,179.95,179.97,179.83,179.93,8900.0,150.4096,150.4263,150.3093,150.3929,8900.0
2011-04-08 13:35:00,179.88,179.98,179.87,179.9,7700.0,150.3511,150.4347,150.3428,150.3678,7700.0
2011-04-08 13:40:00,179.95,179.95,179.84,179.91,4100.0,150.4096,150.4096,150.3177,150.3762,4100.0
2011-04-08 13:45:00,179.87,179.92,179.81,179.86,16100.0,150.3428,150.3845,150.2926,150.3344,16100.0
2011-04-08 13:50:00,179.88,179.91,179.85,179.89,4300.0,150.3511,150.3762,150.326,150.3595,4300.0
2011-04-08 13:55:00,179.88,179.89,179.76,179.84,11600.0,150.3511,150.3595,150.2508,150.3177,11600.0
2011-04-08 14:00:00,179.86,179.86,179.76,179.81,121700.0,150.3344,150.3344,150.2508,150.2926,121700.0
2011-04-08 14:05:00,179.81,179.86,179.81,179.85,11400.0,150.2926,150.3344,150.2926,150.326,11400.0
2011-04-08 14:10:00,179.85,179.85,179.7,179.7,105200.0,150.326,150.326,150.2007,150.2007,105200.0
2011-04-08 14:15:00,179.7,179.7,179.51,179.59,60000.0,150.2007,150.2007,150.0418,150.1087,60000.0
2011-04-08 14:20:00,179.57,179.57,179.41,179.51,87400.0,150.092,150.092,149.9583,150.0418,87400.0
2011-04-08 14:25:00,179.5,179.53,179.37,179.4,30500.0,150.0335,150.0586,149.9248,149.9499,30500.0
2011-04-08 14:30:00,179.4,179.41,179.27,179.3,48700.0,149.9499,149.9583,149.8412,149.8663,48700.0
2011-04-08 14:35:00,179.32,179.32,179.05,179.15,24000.0,149.883,149.883,149.6574,149.7409,24000.0
2011-04-08 14:40:00,179.16,179.18,178.94,178.94,12900.0,149.7493,149.766,149.5654,149.5654,12900.0
2011-04-08 14:45:00,178.95,179.04,178.71,178.77,94100.0,149.5738,149.649,149.3732,149.4233,94100.0
2011-04-08 14:50:00,178.77,178.8,178.66,178.8,36500.0,149.4233,149.4484,149.3314,149.4484,36500.0
2011-04-08 14:55:00,178.77,178.77,178.36,178.36,75300.0,149.4233,149.4233,149.0806,149.0806,75300.0
2011-04-08 15:00:00,178.35,178.52,178.32,178.48,28000.0,149.0723,149.2144,149.0472,149.1809,28000.0
2011-04-08 15:05:00,178.52,178.75,178.46,178.68,13100.0,149.2144,149.4066,149.1642,149.3481,13100.0
2011-04-08 15:10:00,178.71,178.85,178.69,178.74,17900.0,149.3732,149.4902,149.3565,149.3983,17900.0
2011-04-08 15:15:00,178.73,178.77,178.66,178.77,14800.0,149.3899,149.4233,149.3314,149.4233,14800.0
2011-04-08 15:20:00,178.78,178.82,178.67,178.68,17300.0,149.4317,149.4651,149.3397,149.3481,17300.0
2011-04-08 15:25:00,178.68,178.73,178.6,178.72,10200.0,149.3481,149.3899,149.2812,149.3815,10200.0
2011-04-08 15:30:00,178.71,178.94,178.67,178.91,19400.0,149.3732,149.5654,149.3397,149.5403,19400.0
2011-04-08 15:35:00,178.91,178.94,178.8,178.82,12800.0,149.5403,149.5654,149.4484,149.4651,12800.0
2011-04-08 15:40:00,178.8,178.97,178.75,178.93,22000.0,149.4484,149.5905,149.4066,149.5571,22000.0
2011-04-08 15:45:00,178.93,179.11,178.93,179.08,188800.0,149.5571,149.7075,149.5571,149.6824,188800.0
2011-04-08 15:50:00,179.09,179.25,179.05,179.23,40800.0,149.6908,149.8245,149.6574,149.8078,40800.0
2011-04-08 15:55:00,179.23,179.3,179.21,179.26,50700.0,149.8078,149.8663,149.7911,149.8329,50700.0
2011-04-11 09:30:00,179.53,179.88,179.53,179.77,35000.0,150.0586,150.3511,150.0586,150.2592,35000.0
2011-04-11 09:35:00,179.71,179.79,179.24,179.36,70100.0,150.209,150.2759,149.8162,149.9165,70100.0
2011-04-11 09:40:00,179.36,179.38,179.07,179.32,92200.0,149.9165,149.9332,149.6741,149.883,92200.0
2011-04-11 09:45:00,179.36,179.74,179.32,179.74,115700.0,149.9165,150.2341,149.883,150.2341,115700.0
2011-04-11 09:50:00,179.77,179.81,179.61,179.66,31900.0,150.2592,150.2926,150.1254,150.1672,31900.0
2011-04-11 09:55:00,179.66,179.73,179.42,179.46,52200.0,150.1672,150.2257,149.9666,150.0001,52200.0
2011-04-11 10:00:00,179.41,179.61,179.33,179.4,12000.0,149.9583,150.1254,149.8914,149.9499,12000.0
2011-04-11 10:05:00,179.39,179.39,179.1,179.18,19500.0,149.9415,149.9415,149.6992,149.766,19500.0
2011-04-11 10:10:00,179.19,179.25,179.0,179.13,21100.0,149.7744,149.8245,149.6156,149.7242,21100.0
2011-04-11 10:15:00,179.13,179.21,178.85,178.87,9900.0,149.7242,149.7911,149.4902,149.5069,9900.0
2011-04-11 10:20:00,178.89,178.92,178.73,178.77,11500.0,149.5236,149.5487,149.3899,149.4233,11500.0
2011-04-11 10:25:00,178.77,178.9,178.75,178.79,7300.0,149.4233,149.532,149.4066,149.44,7300.0
2011-04-11 10:30:00,178.77,178.81,178.6,178.8,13200.0,149.4233,149.4568,149.2812,149.4484,13200.0
2011-04-11 10:35:00,178.75,178.95,178.71,178.92,20000.0,149.4066,149.5738,149.3732,149.5487,20000.0
2011-04-11 10:40:00,178.89,179.13,178.74,179.12,18800.0,149.5236,149.7242,149.3983,149.7159,18800.0
2011-04-11 10:45:00,179.13,179.29,179.13,179.2,36300.0,149.7242,149.858,149.7242,149.7827,36300.0
2011-04-11 10:50:00,179.16,179.24,179.12,179.19,16000.0,149.7493,149.8162,149.7159,149.7744,16000.0
2011-04-11 10:55:00,179.18,179.19,179.08,179.1,15900.0,149.766,149.7744,149.6824,149.6992,15900.0
2011-04-11 11:00:00,179.11,179.13,178.99,179.02,12000.0,149.7075,149.7242,149.6072,149.6323,12000.0
2011-04-11 11:05:00,179.0,179.2,178.98,179.2,14000.0,149.6156,149.7827,149.5989,149.7827,14000.0
2011-04-11 11:10:00,179.2,179.2,179.08,179.15,8800.0,149.7827,149.7827,149.6824,149.7409,8800.0
2011-04-11 11:15:00,179.19,179.48,179.19,179.43,17900.0,149.7744,150.0168,149.7744,149.975,17900.0
2011-04-11 11:20:00,179.43,179.43,179.14,179.17,12800.0,149.975,149.975,149.7326,149.7577,12800.0
2011-04-11 11:25:00,179.15,179.22,179.05,179.06,3500.0,149.7409,149.7995,149.6574,149.6657,3500.0
2011-04-11 11:30:00,179.06,179.06,178.9,178.94,16200.0,149.6657,149.6657,149.532,149.5654,16200.0
2011-04-11 11:35:00,178.91,179.01,178.88,178.94,13200.0,149.5403,149.6239,149.5153,149.5654,13200.0
2011-04-11 11:40:00,178.91,179.03,178.9,178.99,3800.0,149.5403,149.6406,149.532,149.6072,3800.0
2011-04-11 11:45:00,178.95,178.98,178.87,178.88,1200.0,149.5738,149.5989,149.5069,149.5153,1200.0
2011-04-11 11:50:00,178.9,178.95,178.83,178.83,9400.0,149.532,149.5738,149.4735,149.4735,9400.0
2011-04-11 11:55:00,178.84,178.85,178.67,178.67,9300.0,149.4818,149.4902,149.3397,149.3397,9300.0
2011-04-11 12:00:00,178.68,178.76,178.67,178.67,14500.0,149.3481,149.415,149.3397,149.3397,14500.0
2011-04-11 12:05:00,178.66,178.67,178.56,178.65,22500.0,149.3314,149.3397,149.2478,149.323,22500.0
2011-04-11 12:10:00,178.61,178.67,178.58,178.58,6300.0,149.2896,149.3397,149.2645,149.2645,6300.0
2011-04-11 12:15:00,178.58,178.58,178.42,178.44,6000.0,149.2645,149.2645,149.1308,149.1475,6000.0
2011-04-11 12:20:00,178.44,178.6,178.44,178.6,4100.0,149.1475,149.2812,149.1475,149.2812,4100.0
2011-04-11 12:25:00,178.59,178.76,178.57,178.73,10600.0,149.2729,149.415,149.2562,149.3899,10600.0
2011-04-11 12:30:00,178.74,178.74,178.56,178.56,16500.0,149.3983,149.3983,149.2478,149.2478,16500.0
2011-04-11 12:35:00,178.53,178.53,178.18,178.29,21200.0,149.2227,149.2227,148.9302,149.0221,21200.0
2011-04-11 12:40:00,178.25,178.33,178.11,178.33,18400.0,148.9887,149.0556,148.8717,149.0556,18400.0
2011-04-11 12:45:00,178.33,178.34,178.22,178.26,6400.0,149.0556,149.0639,148.9636,148.997,6400.0
2011-04-11 12:50:00,178.21,178.28,178.18,178.22,2500.0,148.9553,149.0138,148.9302,148.9636,2500.0
2011-04-11 12:55:00,178.22,178.22,178.06,178.06,4800.0,148.9636,148.9636,148.8299,148.8299,4800.0
2011-04-11 13:00:00,178.06,178.12,177.97,178.07,20200.0,148.8299,148.88,148.7547,148.8382,20200.0
2011-04-11 13:05:00,178.1,178.26,178.1,178.23,15000.0,148.8633,148.997,148.8633,148.972,15000.0
2011-04-11 13:10:00,178.24,178.25,178.13,178.25,16700.0,148.9803,148.9887,148.8884,148.9887,16700.0
2011-04-11 13:15:00,178.23,178.23,178.03,178.17,16400.0,148.972,148.972,148.8048,148.9218,16400.0
2011-04-11 13:20:00,178.18,178.32,178.18,178.23,6900.0,148.9302,149.0472,148.9302,148.972,6900.0
2011-04-11 13:25:00,178.23,178.32,178.2,178.28,3000.0,148.972,149.0472,148.9469,149.0138,3000.0
2011-04-11 13:30:00,178.26,178.33,178.21,178.21,4600.0,148.997,149.0556,148.9553,148.9553,4600.0
2011-04-11 13:35:00,178.2,178.2,178.1,178.13,4700.0,148.9469,148.9469,148.8633,148.8884,4700.0
2011-04-11 13:40:00,178.15,178.33,178.13,178.33,13000.0,148.9051,149.0556,148.8884,149.0556,13000.0
2011-04-11 13:45:00,178.28,178.31,178.1,178.11,39700.0,149.0138,149.0388,148.8633,148.8717,39700.0
2011-04-11 13:50:00,178.09,178.28,178.02,178.26,15100.0,148.855,149.0138,148.7964,148.997,15100.0
2011-04-11 13:55:00,178.27,178.31,178.15,178.28,10500.0,149.0054,149.0388,148.9051,149.0138,10500.0
2011-04-11 14:00:00,178.28,178.33,178.2,178.3,9200.0,149.0138,149.0556,148.9469,149.0305,9200.0
2011-04-11 14:05:00,178.29,178.43,178.26,178.36,10600.0,149.0221,149.1391,148.997,149.0806,10600.0
2011-04-11 14:10:00,178.35,178.41,178.32,178.37,3700.0,149.0723,149.1224,149.0472,149.089,3700.0
2011-04-11 14:15:00,178.34,178.43,178.33,178.42,7600.0,149.0639,149.1391,149.0556,149.1308,7600.0
2011-04-11 14:20:00,178.38,178.41,178.28,178.33,11000.0,149.0973,149.1224,149.0138,149.0556,11000.0
2011-04-11 14:25:00,178.32,178.37,178.3,178.37,5900.0,149.0472,149.089,149.0305,149.089,5900.0
2011-04-11 14:30:00,178.35,178.4,178.14,178.18,9600.0,149.0723,149.1141,148.8967,148.9302,9600.0
2011-04-11 14:35:00,178.18,178.18,178.08,178.1,11100.0,148.9302,148.9302,148.8466,148.8633,11100.0
2011-04-11 14:40:00,178.07,178.16,178.07,178.07,12300.0,148.8382,148.9135,148.8382,148.8382,12300.0
2011-04-11 14:45:00,178.05,178.06,177.97,178.0,16200.0,148.8215,148.8299,148.7547,148.7797,16200.0
2011-04-11 14:50:00,178.05,178.16,178.03,178.04,30800.0,148.8215,148.9135,148.8048,148.8132,30800.0
2011-04-11 14:55:00,178.02,178.03,177.79,177.89,29900.0,148.7964,148.8048,148.6042,148.6878,29900.0
2011-04-11 15:00:00,177.87,177.92,177.66,177.76,86000.0,148.6711,148.7129,148.4955,148.5791,86000.0
2011-04-11 15:05:00,177.76,177.83,177.75,177.8,23200.0,148.5791,148.6376,148.5708,148.6126,23200.0
2011-04-11 15:10:00,177.75,177.79,177.55,177.63,9400.0,148.5708,148.6042,148.4036,148.4705,9400.0
2011-04-11 15:15:00,177.61,177.79,177.45,177.73,51500.0,148.4538,148.6042,148.32,148.5541,51500.0
2011-04-11 15:20:00,177.72,177.84,177.69,177.78,29000.0,148.5457,148.646,148.5206,148.5958,29000.0
2011-04-11 15:25:00,177.81,177.84,177.65,177.65,4900.0,148.6209,148.646,148.4872,148.4872,4900.0
2011-04-11 15:30:00,177.67,177.78,177.63,177.67,54600.0,148.5039,148.5958,148.4705,148.5039,54600.0
2011-04-11 15:35:00,177.66,177.78,177.64,177.77,17600.0,148.4955,148.5958,148.4788,148.5875,17600.0
2011-04-11 15:40:00,177.77,177.8,177.71,177.78,12500.0,148.5875,148.6126,148.5373,148.5958,12500.0
2011-04-11 15:45:00,177.79,177.97,177.78,177.97,51100.0,148.6042,148.7547,148.5958,148.7547,51100.0
2011-04-11 15:50:00,177.97,178.06,177.91,177.96,19800.0,148.7547,148.8299,148.7045,148.7463,19800.0
2011-04-11 15:55:00,177.98,178.05,177.92,178.0,128600.0,148.763,148.8215,148.7129,148.7797,128600.0
2011-04-12 09:30:00,177.13,177.22,176.78,176.96,41500.0,148.0525,148.1278,147.76,147.9105,41500.0
2011-04-12 09:35:00,177.05,177.51,176.87,177.36,34400.0,147.9857,148.3702,147.8352,148.2448,34400.0
2011-04-12 09:40:00,177.32,177.55,177.22,177.32,20900.0,148.2114,148.4036,148.1278,148.2114,20900.0
2011-04-12 09:45:00,177.49,177.77,177.49,177.51,21000.0,148.3534,148.5875,148.3534,148.3702,21000.0
2011-04-12 09:50:00,177.52,177.57,177.22,177.26,18300.0,148.3785,148.4203,148.1278,148.1612,18300.0
2011-04-12 09:55:00,177.16,177.16,176.78,176.91,17100.0,148.0776,148.0776,147.76,147.8687,17100.0
2011-04-12 10:00:00,176.88,176.96,176.71,176.9,34400.0,147.8436,147.9105,147.7015,147.8603,34400.0
2011-04-12 10:05:00,176.87,176.87,176.5,176.51,141000.0,147.8352,147.8352,147.526,147.5343,141000.0
2011-04-12 10:10:00,176.49,176.74,176.35,176.62,31200.0,147.5176,147.7266,147.4006,147.6263,31200.0
2011-04-12 10:15:00,176.6,176.72,176.47,176.6,12300.0,147.6096,147.7099,147.5009,147.6096,12300.0
2011-04-12 10:20:00,176.57,176.61,176.34,176.34,11400.0,147.5845,147.6179,147.3922,147.3922,11400.0
2011-04-12 10:25:00,176.33,176.68,176.33,176.67,25100.0,147.3839,147.6764,147.3839,147.6681,25100.0
2011-04-12 10:30:00,176.68,176.7,176.45,176.47,14700.0,147.6764,147.6931,147.4842,147.5009,14700.0
2011-04-12 10:35:00,176.45,176.46,176.14,176.35,41700.0,147.4842,147.4925,147.2251,147.4006,41700.0
2011-04-12 10:40:00,176.37,176.57,176.29,176.33,22600.0,147.4173,147.5845,147.3504,147.3839,22600.0
2011-04-12 10:45:00,176.32,176.32,176.03,176.2,44100.0,147.3755,147.3755,147.1331,147.2752,44100.0
2011-04-12 10:50:00,176.23,176.27,176.0,176.03,35900.0,147.3003,147.3337,147.108,147.1331,35900.0
2011-04-12 10:55:00,176.03,176.11,175.94,175.97,50200.0,147.1331,147.2,147.0579,147.083,50200.0
2011-04-12 11:00:00,175.97,176.05,175.91,175.95,20300.0,147.083,147.1498,147.0328,147.0663,20300.0
2011-04-12 11:05:00,175.92,176.02,175.89,175.92,18600.0,147.0412,147.1248,147.0161,147.0412,18600.0
2011-04-12 11:10:00,175.94,176.22,175.94,176.17,11200.0,147.0579,147.2919,147.0579,147.2501,11200.0
2011-04-12 11:15:00,176.18,176.18,175.95,176.01,29000.0,147.2585,147.2585,147.0663,147.1164,29000.0
2011-04-12 11:20:00,175.99,176.11,175.96,176.1,10800.0,147.0997,147.2,147.0746,147.1916,10800.0
2011-04-12 11:25:00,176.08,176.15,176.02,176.15,10400.0,147.1749,147.2334,147.1248,147.2334,10400.0
2011-04-12 11:30:00,176.14,176.29,176.12,176.29,22700.0,147.2251,147.3504,147.2083,147.3504,22700.0
2011-04-12 11:35:00,176.27,176.44,176.27,176.39,6200.0,147.3337,147.4758,147.3337,147.434,6200.0
2011-04-12 11:40:00,176.39,176.42,176.29,176.42,9600.0,147.434,147.4591,147.3504,147.4591,9600.0
2011-04-12 11:45:00,176.43,176.46,176.26,176.26,6900.0,147.4675,147.4925,147.3254,147.3254,6900.0
2011-04-12 11:50:00,176.26,176.27,176.16,176.18,7500.0,147.3254,147.3337,147.2418,147.2585,7500.0
2011-04-12 11:55:00,176.16,176.17,176.06,176.11,7800.0,147.2418,147.2501,147.1582,147.2,7800.0
2011-04-12 12:00:00,176.11,176.24,176.11,176.18,9300.0,147.2,147.3086,147.2,147.2585,9300.0
2011-04-12 12:05:00,176.16,176.17,176.09,176.09,27400.0,147.2418,147.2501,147.1833,147.1833,27400.0
2011-04-12 12:10:00,176.09,176.16,176.04,176.13,14900.0,147.1833,147.2418,147.1415,147.2167,14900.0
2011-04-12 12:15:00,176.13,176.2,176.1,176.1,11200.0,147.2167,147.2752,147.1916,147.1916,11200.0
2011-04-12 12:20:00,176.13,176.17,176.06,176.17,11000.0,147.2167,147.2501,147.1582,147.2501,11000.0
2011-04-12 12:25:00,176.16,176.24,176.16,176.19,4900.0,147.2418,147.3086,147.2418,147.2669,4900.0
2011-04-12 12:30:00,176.19,176.22,176.06,176.07,13000.0,147.2669,147.2919,147.1582,147.1666,13000.0
2011-04-12 12:35:00,176.08,176.16,176.04,176.16,8100.0,147.1749,147.2418,147.1415,147.2418,8100.0
2011-04-12 12:40:00,176.13,176.29,176.12,176.29,2500.0,147.2167,147.3504,147.2083,147.3504,2500.0
2011-04-12 12:45:00,176.37,176.47,176.33,176.44,8200.0,147.4173,147.5009,147.3839,147.4758,8200.0
2011-04-12 12:50:00,176.43,176.46,176.32,176.35,12000.0,147.4675,147.4925,147.3755,147.4006,12000.0
2011-04-12 12:55:00,176.35,176.38,176.23,176.33,6700.0,147.4006,147.4257,147.3003,147.3839,6700.0
2011-04-12 13:00:00,176.29,176.38,176.18,176.38,13800.0,147.3504,147.4257,147.2585,147.4257,13800.0
2011-04-12 13:05:00,176.4,176.4,176.23,176.27,11600.0,147.4424,147.4424,147.3003,147.3337,11600.0
2011-04-12 13:10:00,176.28,176.33,176.14,176.16,11800.0,147.3421,147.3839,147.2251,147.2418,11800.0
2011-04-12 13:15:00,176.13,176.18,176.07,176.08,7300.0,147.2167,147.2585,147.1666,147.1749,7300.0
2011-04-12 13:20:00,176.07,176.15,176.05,176.15,7100.0,147.1666,147.2334,147.1498,147.2334,7100.0
2011-04-12 13:25:00,176.2,176.37,176.19,176.37,35400.0,147.2752,147.4173,147.2669,147.4173,35400.0
2011-04-12 13:30:00,176.37,176.44,176.33,176.44,5700.0,147.4173,147.4758,147.3839,147.4758,5700.0
2011-04-12 13:35:00,176.43,176.46,176.33,176.33,10900.0,147.4675,147.4925,147.3839,147.3839,10900.0
2011-04-12 13:40:00,176.33,176.34,176.22,176.31,10800.0,147.3839,147.3922,147.2919,147.3672,10800.0
2011-04-12 13:45:00,176.3,176.58,176.3,176.55,7700.0,147.3588,147.5928,147.3588,147.5678,7700.0
2011-04-12 13:50:00,176.51,176.6,176.46,176.58,9300.0,147.5343,147.6096,147.4925,147.5928,9300.0
2011-04-12 13:55:00,176.59,176.64,176.48,176.48,7000.0,147.6012,147.643,147.5092,147.5092,7000.0
2011-04-12 14:00:00,176.49,176.63,176.49,176.55,8000.0,147.5176,147.6346,147.5176,147.5678,8000.0
2011-04-12 14:05:00,176.53,176.99,176.49,176.89,67700.0,147.551,147.9355,147.5176,147.8519,67700.0
2011-04-12 14:10:00,176.89,176.9,176.69,176.76,10200.0,147.8519,147.8603,147.6848,147.7433,10200.0
2011-04-12 14:15:00,176.75,176.79,176.65,176.71,10800.0,147.7349,147.7684,147.6513,147.7015,10800.0
2011-04-12 14:20:00,176.7,176.85,176.7,176.77,10600.0,147.6931,147.8185,147.6931,147.7516,10600.0
2011-04-12 14:25:00,176.75,176.79,176.65,176.69,19300.0,147.7349,147.7684,147.6513,147.6848,19300.0
2011-04-12 14:30:00,176.72,176.79,176.57,176.57,11600.0,147.7099,147.7684,147.5845,147.5845,11600.0
2011-04-12 14:35:00,176.52,176.61,176.47,176.5,16000.0,147.5427,147.6179,147.5009,147.526,16000.0
2011-04-12 14:40:00,176.49,176.62,176.47,176.47,16300.0,147.5176,147.6263,147.5009,147.5009,16300.0
2011-04-12 14:45:00,176.48,176.5,176.27,176.36,20800.0,147.5092,147.526,147.3337,147.4089,20800.0
2011-04-12 14:50:00,176.33,176.39,176.27,176.34,31700.0,147.3839,147.434,147.3337,147.3922,31700.0
2011-04-12 14:55:00,176.35,176.37,176.26,176.33,24500.0,147.4006,147.4173,147.3254,147.3839,24500.0
2011-04-12 15:00:00,176.36,176.39,176.32,176.36,6500.0,147.4089,147.434,147.3755,147.4089,6500.0
2011-04-12 15:05:00,176.38,176.42,176.31,176.33,31800.0,147.4257,147.4591,147.3672,147.3839,31800.0
2011-04-12 15:10:00,176.33,176.41,176.29,176.35,13100.0,147.3839,147.4507,147.3504,147.4006,13100.0
2011-04-12 15:15:00,176.35,176.36,176.3,176.3,29600.0,147.4006,147.4089,147.3588,147.3588,29600.0
2011-04-12 15:20:00,176.31,176.31,176.01,176.17,32700.0,147.3672,147.3672,147.1164,147.2501,32700.0
2011-04-12 15:25:00,176.13,176.16,175.96,176.02,78200.0,147.2167,147.2418,147.0746,147.1248,78200.0
2011-04-12 15:30:00,175.99,176.02,175.89,175.95,31000.0,147.0997,147.1248,147.0161,147.0663,31000.0
2011-04-12 15:35:00,175.97,176.15,175.97,176.08,16600.0,147.083,147.2334,147.083,147.1749,16600.0
2011-04-12 15:40:00,176.08,176.14,176.04,176.08,37300.0,147.1749,147.2251,147.1415,147.1749,37300.0
2011-04-12 15:45:00,176.08,176.14,175.97,176.13,46700.0,147.1749,147.2251,147.083,147.2167,46700.0
2011-04-12 15:50:00,176.13,176.26,176.11,176.21,65600.0,147.2167,147.3254,147.2,147.2836,65600.0
2011-04-12 15:55:00,176.22,176.26,176.16,176.26,86600.0,147.2919,147.3254,147.2418,147.3254,86600.0
2011-04-13 09:30:00,177.25,177.71,177.25,177.44,57500.0,148.1528,148.5373,148.1528,148.3117,57500.0
2011-04-13 09:35:00,177.37,177.52,177.31,177.31,26600.0,148.2531,148.3785,148.203,148.203,26600.0
2011-04-13 09:40:00,177.31,177.54,177.16,177.17,6700.0,148.203,148.3952,148.0776,148.086,6700.0
2011-04-13 09:45:00,177.17,177.18,177.06,177.11,9200.0,148.086,148.0943,147.994,148.0358,9200.0
2011-04-13 09:50:00,177.14,177.18,177.08,177.12,6600.0,148.0609,148.0943,148.0108,148.0442,6600.0
2011-04-13 09:55:00,177.08,177.08,176.75,176.76,4300.0,148.0108,148.0108,147.7349,147.7433,4300.0
2011-04-13 10:00:00,176.78,176.9,176.69,176.82,30400.0,147.76,147.8603,147.6848,147.7934,30400.0
2011-04-13 10:05:00,176.83,176.88,176.5,176.55,12700.0,147.8018,147.8436,147.526,147.5678,12700.0
2011-04-13 10:10:00,176.55,176.64,176.48,176.52,14400.0,147.5678,147.643,147.5092,147.5427,14400.0
2011-04-13 10:15:00,176.51,176.85,176.49,176.81,66000.0,147.5343,147.8185,147.5176,147.7851,66000.0
2011-04-13 10:20:00,176.8,176.83,176.64,176.81,5300.0,147.7767,147.8018,147.643,147.7851,5300.0
2011-04-13 10:25:00,176.85,177.09,176.85,177.03,36300.0,147.8185,148.0191,147.8185,147.969,36300.0
2011-04-13 10:30:00,177.0,177.19,176.99,177.02,4600.0,147.9439,148.1027,147.9355,147.9606,4600.0
2011-04-13 10:35:00,177.05,177.08,176.9,176.92,4600.0,147.9857,148.0108,147.8603,147.877,4600.0
2011-04-13 10:40:00,176.84,177.16,176.84,177.13,17900.0,147.8102,148.0776,147.8102,148.0525,17900.0
2011-04-13 10:45:00,177.13,177.44,177.09,177.44,30600.0,148.0525,148.3117,148.0191,148.3117,30600.0
2011-04-13 10:50:00,177.47,177.49,177.2,177.21,11300.0,148.3367,148.3534,148.1111,148.1194,11300.0
2011-04-13 10:55:00,177.19,177.31,177.19,177.27,5100.0,148.1027,148.203,148.1027,148.1696,5100.0
2011-04-13 11:00:00,177.23,177.26,177.16,177.16,4200.0,148.1361,148.1612,148.0776,148.0776,4200.0
2011-04-13 11:05:00,177.16,177.16,177.05,177.11,17100.0,148.0776,148.0776,147.9857,148.0358,17100.0
2011-04-13 11:10:00,177.08,177.08,176.88,176.96,23400.0,148.0108,148.0108,147.8436,147.9105,23400.0
2011-04-13 11:15:00,176.92,176.94,176.8,176.87,8600.0,147.877,147.8937,147.7767,147.8352,8600.0
2011-04-13 11:20:00,176.89,176.9,176.74,176.77,5300.0,147.8519,147.8603,147.7266,147.7516,5300.0
2011-04-13 11:25:00,176.77,176.78,176.63,176.69,11200.0,147.7516,147.76,147.6346,147.6848,11200.0
2011-04-13 11:30:00,176.66,176.83,176.64,176.74,5700.0,147.6597,147.8018,147.643,147.7266,5700.0
2011-04-13 11:35:00,176.71,176.71,176.37,176.37,22400.0,147.7015,147.7015,147.4173,147.4173,22400.0
2011-04-13 11:40:00,176.36,176.6,176.33,176.56,12000.0,147.4089,147.6096,147.3839,147.5761,12000.0
2011-04-13 11:45:00,176.55,176.72,176.55,176.7,6500.0,147.5678,147.7099,147.5678,147.6931,6500.0
2011-04-13 11:50:00,176.64,176.73,176.6,176.66,6100.0,147.643,147.7182,147.6096,147.6597,6100.0
2011-04-13 11:55:00,176.67,176.68,176.23,176.27,18300.0,147.6681,147.6764,147.3003,147.3337,18300.0
2011-04-13 12:00:00,176.25,176.53,176.19,176.51,22400.0,147.317,147.551,147.2669,147.5343,22400.0
2011-04-13 12:05:00,176.51,176.69,176.44,176.68,28000.0,147.5343,147.6848,147.4758,147.6764,28000.0
2011-04-13 12:10:00,176.69,176.85,176.66,176.72,16000.0,147.6848,147.8185,147.6597,147.7099,16000.0
2011-04-13 12:15:00,176.72,176.84,176.66,176.76,12400.0,147.7099,147.8102,147.6597,147.7433,12400.0
2011-04-13 12:20:00,176.78,176.8,176.51,176.55,11100.0,147.76,147.7767,147.5343,147.5678,11100.0
2011-04-13 12:25:00,176.55,176.63,176.47,176.51,7200.0,147.5678,147.6346,147.5009,147.5343,7200.0
2011-04-13 12:30:00,176.5,176.5,176.36,176.39,19000.0,147.526,147.526,147.4089,147.434,19000.0
2011-04-13 12:35:00,176.33,176.33,175.94,176.13,20100.0,147.3839,147.3839,147.0579,147.2167,20100.0
2011-04-13 12:40:00,176.09,176.17,175.99,176.11,6600.0,147.1833,147.2501,147.0997,147.2,6600.0
2011-04-13 12:45:00,176.04,176.12,175.8,176.11,16600.0,147.1415,147.2083,146.9409,147.2,16600.0
2011-04-13 12:50:00,176.12,176.17,175.99,176.08,12900.0,147.2083,147.2501,147.0997,147.1749,12900.0
2011-04-13 12:55:00,176.13,176.13,176.08,176.1,2000.0,147.2167,147.2167,147.1749,147.1916,2000.0
2011-04-13 13:00:00,176.06,176.3,176.03,176.26,19100.0,147.1582,147.3588,147.1331,147.3254,19100.0
2011-04-13 13:05:00,176.23,176.3,176.21,176.25,2700.0,147.3003,147.3588,147.2836,147.317,2700.0
2011-04-13 13:10:00,176.28,176.32,176.15,176.16,2400.0,147.3421,147.3755,147.2334,147.2418,2400.0
2011-04-13 13:15:00,176.14,176.27,176.14,176.2,2700.0,147.2251,147.3337,147.2251,147.2752,2700.0
2011-04-13 13:20:00,176.23,176.3,176.21,176.25,4000.0,147.3003,147.3588,147.2836,147.317,4000.0
2011-04-13 13:25:00,176.24,176.24,176.07,176.09,11600.0,147.3086,147.3086,147.1666,147.1833,11600.0
2011-04-13 13:30:00,176.09,176.23,176.06,176.23,6200.0,147.1833,147.3003,147.1582,147.3003,6200.0
2011-04-13 13:35:00,176.2,176.23,175.97,176.03,17600.0,147.2752,147.3003,147.083,147.1331,17600.0
2011-04-13 13:40:00,176.03,176.22,176.01,176.16,19800.0,147.1331,147.2919,147.1164,147.2418,19800.0
2011-04-13 13:45:00,176.17,176.17,176.03,176.07,3300.0,147.2501,147.2501,147.1331,147.1666,3300.0
2011-04-13 13:50:00,176.12,176.12,175.97,176.03,12700.0,147.2083,147.2083,147.083,147.1331,12700.0
2011-04-13 13:55:00,176.02,176.02,175.82,175.96,8100.0,147.1248,147.1248,146.9576,147.0746,8100.0
2011-04-13 14:00:00,176.01,176.16,176.01,176.06,16300.0,147.1164,147.2418,147.1164,147.1582,16300.0
2011-04-13 14:05:00,176.11,176.22,176.04,176.22,6900.0,147.2,147.2919,147.1415,147.2919,6900.0
2011-04-13 14:10:00,176.26,176.26,176.1,176.12,10600.0,147.3254,147.3254,147.1916,147.2083,10600.0
2011-04-13 14:15:00,176.11,176.13,175.96,176.13,19100.0,147.2,147.2167,147.0746,147.2167,19100.0
2011-04-13 14:20:00,176.17,176.35,176.05,176.35,16100.0,147.2501,147.4006,147.1498,147.4006,16100.0
2011-04-13 14:25:00,176.35,176.55,176.24,176.43,73500.0,147.4006,147.5678,147.3086,147.4675,73500.0
2011-04-13 14:30:00,176.46,176.5,176.37,176.44,5600.0,147.4925,147.526,147.4173,147.4758,5600.0
2011-04-13 14:35:00,176.45,176.56,176.37,176.37,13500.0,147.4842,147.5761,147.4173,147.4173,13500.0
2011-04-13 14:40:00,176.43,176.75,176.43,176.75,13800.0,147.4675,147.7349,147.4675,147.7349,13800.0
2011-04-13 14:45:00,176.77,176.89,176.7,176.72,33100.0,147.7516,147.8519,147.6931,147.7099,33100.0
2011-04-13 14:50:00,176.75,176.95,176.75,176.82,13300.0,147.7349,147.9021,147.7349,147.7934,13300.0
2011-04-13 14:55:00,176.82,176.96,176.82,176.88,5700.0,147.7934,147.9105,147.7934,147.8436,5700.0
2011-04-13 15:00:00,176.9,177.2,176.89,177.05,25000.0,147.8603,148.1111,147.8519,147.9857,25000.0
2011-04-13 15:05:00,177.06,177.11,176.96,177.06,39300.0,147.994,148.0358,147.9105,147.994,39300.0
2011-04-13 15:10:00,177.06,177.1,176.96,176.96,7600.0,147.994,148.0275,147.9105,147.9105,7600.0
2011-04-13 15:15:00,176.94,177.18,176.91,177.18,39800.0,147.8937,148.0943,147.8687,148.0943,39800.0
2011-04-13 15:20:00,177.16,177.16,177.01,177.08,8600.0,148.0776,148.0776,147.9522,148.0108,8600.0
2011-04-13 15:25:00,177.05,177.09,176.92,176.96,39800.0,147.9857,148.0191,147.877,147.9105,39800.0
2011-04-13 15:30:00,177.01,177.01,176.81,176.85,20000.0,147.9522,147.9522,147.7851,147.8185,20000.0
2011-04-13 15:35:00,176.86,177.0,176.79,176.99,13000.0,147.8269,147.9439,147.7684,147.9355,13000.0
2011-04-13 15:40:00,176.95,177.0,176.91,176.96,32400.0,147.9021,147.9439,147.8687,147.9105,32400.0
2011-04-13 15:45:00,176.93,176.94,176.81,176.82,16800.0,147.8854,147.8937,147.7851,147.7934,16800.0
2011-04-13 15:50:00,176.85,176.88,176.77,176.8,33700.0,147.8185,147.8436,147.7516,147.7767,33700.0
2011-04-13 15:55:00,176.8,176.86,176.75,176.75,43000.0,147.7767,147.8269,147.7349,147.7349,43000.0
2011-04-14 09:30:00,175.47,175.83,175.47,175.77,40100.0,146.6651,146.966,146.6651,146.9158,40100.0
2011-04-14 09:35:00,175.72,175.97,175.69,175.89,16400.0,146.874,147.083,146.8489,147.0161,16400.0
2011-04-14 09:40:00,175.89,176.11,175.64,175.75,25400.0,147.0161,147.2,146.8071,146.8991,25400.0
2011-04-14 09:45:00,175.77,175.77,175.3,175.34,51400.0,146.9158,146.9158,146.523,146.5564,51400.0
2011-04-14 09:50:00,175.31,175.61,175.14,175.52,74200.0,146.5313,146.7821,146.3892,146.7068,74200.0
2011-04-14 09:55:00,175.49,176.06,175.42,176.02,11900.0,146.6818,147.1582,146.6233,147.1248,11900.0
2011-04-14 10:00:00,176.02,176.38,176.0,176.25,39600.0,147.1248,147.4257,147.108,147.317,39600.0
2011-04-14 10:05:00,176.27,176.33,176.02,176.22,38000.0,147.3337,147.3839,147.1248,147.2919,38000.0
2011-04-14 10:10:00,176.21,176.36,176.04,176.04,59900.0,147.2836,147.4089,147.1415,147.1415,59900.0
2011-04-14 10:15:00,176.05,176.5,176.03,176.39,200100.0,147.1498,147.526,147.1331,147.434,200100.0
2011-04-14 10:20:00,176.42,176.54,176.33,176.51,19900.0,147.4591,147.5594,147.3839,147.5343,19900.0
2011-04-14 10:25:00,176.51,176.76,176.49,176.63,18000.0,147.5343,147.7433,147.5176,147.6346,18000.0
2011-04-14 10:30:00,176.61,176.77,176.59,176.65,22900.0,147.6179,147.7516,147.6012,147.6513,22900.0
2011-04-14 10:35:00,176.62,176.82,176.62,176.69,20600.0,147.6263,147.7934,147.6263,147.6848,20600.0
2011-04-14 10:40:00,176.72,176.75,176.54,176.55,7300.0,147.7099,147.7349,147.5594,147.5678,7300.0
2011-04-14 10:45:00,176.55,176.64,176.52,176.6,6100.0,147.5678,147.643,147.5427,147.6096,6100.0
2011-04-14 10:50:00,176.57,176.7,176.48,176.52,29100.0,147.5845,147.6931,147.5092,147.5427,29100.0
2011-04-14 10:55:00,176.54,176.61,176.4,176.44,7400.0,147.5594,147.6179,147.4424,147.4758,7400.0
2011-04-14 11:00:00,176.47,176.6,176.43,176.57,11100.0,147.5009,147.6096,147.4675,147.5845,11100.0
2011-04-14 11:05:00,176.6,176.66,176.47,176.53,9200.0,147.6096,147.6597,147.5009,147.551,9200.0
2011-04-14 11:10:00,176.54,176.57,176.21,176.22,23500.0,147.5594,147.5845,147.2836,147.2919,23500.0
2011-04-14 11:15:00,176.22,176.25,176.07,176.17,125400.0,147.2919,147.317,147.1666,147.2501,125400.0
2011-04-14 11:20:00,176.16,176.19,176.11,176.13,7200.0,147.2418,147.2669,147.2,147.2167,7200.0
2011-04-14 11:25:00,176.15,176.28,176.0,176.12,14700.0,147.2334,147.3421,147.108,147.2083,14700.0
2011-04-14 11:30:00,176.16,176.31,176.16,176.17,10800.0,147.2418,147.3672,147.2418,147.2501,10800.0
2011-04-14 11:35:00,176.16,176.22,176.05,176.21,11900.0,147.2418,147.2919,147.1498,147.2836,11900.0
2011-04-14 11:40:00,176.19,176.19,175.9,176.02,25100.0,147.2669,147.2669,147.0245,147.1248,25100.0
2011-04-14 11:45:00,176.0,176.23,176.0,176.09,20100.0,147.108,147.3003,147.108,147.1833,20100.0
2011-04-14 11:50:00,176.09,176.23,176.01,176.23,6400.0,147.1833,147.3003,147.1164,147.3003,6400.0
2011-04-14 11:55:00,176.22,176.27,176.13,176.22,5700.0,147.2919,147.3337,147.2167,147.2919,5700.0
2011-04-14 12:00:00,176.19,176.47,176.19,176.47,18900.0,147.2669,147.5009,147.2669,147.5009,18900.0
2011-04-14 12:05:00,176.49,176.54,176.39,176.41,9700.0,147.5176,147.5594,147.434,147.4507,9700.0
2011-04-14 12:10:00,176.42,176.6,176.4,176.6,8000.0,147.4591,147.6096,147.4424,147.6096,8000.0
2011-04-14 12:15:00,176.62,176.62,176.4,176.4,10700.0,147.6263,147.6263,147.4424,147.4424,10700.0
2011-04-14 12:20:00,176.42,176.57,176.41,176.48,7100.0,147.4591,147.5845,147.4507,147.5092,7100.0
2011-04-14 12:25:00,176.48,176.62,176.45,176.59,7600.0,147.5092,147.6263,147.4842,147.6012,7600.0
2011-04-14 12:30:00,176.61,176.69,176.57,176.66,29400.0,147.6179,147.6848,147.5845,147.6597,29400.0
2011-04-14 12:35:00,176.65,176.66,176.57,176.57,9500.0,147.6513,147.6597,147.5845,147.5845,9500.0
2011-04-14 12:40:00,176.57,176.63,176.5,176.63,3900.0,147.5845,147.6346,147.526,147.6346,3900.0
2011-04-14 12:45:00,176.53,176.53,176.52,176.52,700.0,147.551,147.551,147.5427,147.5427,700.0
2011-04-14 12:50:00,176.53,176.7,176.51,176.68,6900.0,147.551,147.6931,147.5343,147.6764,6900.0
2011-04-14 12:55:00,176.7,176.8,176.7,176.72,3200.0,147.6931,147.7767,147.6931,147.7099,3200.0
2011-04-14 13:00:00,176.73,176.8,176.64,176.64,11000.0,147.7182,147.7767,147.643,147.643,11000.0
2011-04-14 13:05:00,176.65,176.65,176.56,176.56,13900.0,147.6513,147.6513,147.5761,147.5761,13900.0
2011-04-14 13:10:00,176.57,176.59,176.52,176.52,1700.0,147.5845,147.6012,147.5427,147.5427,1700.0
2011-04-14 13:15:00,176.52,176.54,176.43,176.45,3700.0,147.5427,147.5594,147.4675,147.4842,3700.0
2011-04-14 13:20:00,176.43,176.43,176.28,176.32,20100.0,147.4675,147.4675,147.3421,147.3755,20100.0
2011-04-14 13:25:00,176.32,176.49,176.32,176.45,8100.0,147.3755,147.5176,147.3755,147.4842,8100.0
2011-04-14 13:30:00,176.48,176.48,176.37,176.38,4000.0,147.5092,147.5092,147.4173,147.4257,4000.0
2011-04-14 13:35:00,176.41,176.48,176.39,176.43,3400.0,147.4507,147.5092,147.434,147.4675,3400.0
2011-04-14 13:40:00,176.37,176.37,176.18,176.22,11800.0,147.4173,147.4173,147.2585,147.2919,11800.0
2011-04-14 13:45:00,176.21,176.33,176.19,176.33,2400.0,147.2836,147.3839,147.2669,147.3839,2400.0
2011-04-14 13:50:00,176.34,176.34,176.13,176.17,8600.0,147.3922,147.3922,147.2167,147.2501,8600.0
2011-04-14 13:55:00,176.14,176.22,176.13,176.15,7000.0,147.2251,147.2919,147.2167,147.2334,7000.0
2011-04-14 14:00:00,176.19,176.24,176.18,176.24,3700.0,147.2669,147.3086,147.2585,147.3086,3700.0
2011-04-14 14:05:00,176.27,176.43,176.27,176.43,4100.0,147.3337,147.4675,147.3337,147.4675,4100.0
2011-04-14 14:10:00,176.41,176.43,176.32,176.43,32400.0,147.4507,147.4675,147.3755,147.4675,32400.0
2011-04-14 14:15:00,176.43,176.5,176.41,176.5,4000.0,147.4675,147.526,147.4507,147.526,4000.0
2011-04-14 14:20:00,176.52,176.57,176.42,176.42,5300.0,147.5427,147.5845,147.4591,147.4591,5300.0
2011-04-14 14:25:00,176.44,176.62,176.42,176.47,55000.0,147.4758,147.6263,147.4591,147.5009,55000.0
2011-04-14 14:30:00,176.47,176.69,176.47,176.69,11500.0,147.5009,147.6848,147.5009,147.6848,11500.0
2011-04-14 14:35:00,176.66,176.74,176.63,176.63,7700.0,147.6597,147.7266,147.6346,147.6346,7700.0
2011-04-14 14:40:00,176.61,176.65,176.5,176.52,12200.0,147.6179,147.6513,147.526,147.5427,12200.0
2011-04-14 14:45:00,176.52,176.58,176.43,176.5,8900.0,147.5427,147.5928,147.4675,147.526,8900.0
2011-04-14 14:50:00,176.5,176.67,176.5,176.65,12700.0,147.526,147.6681,147.526,147.6513,12700.0
2011-04-14 14:55:00,176.66,176.76,176.62,176.7,23000.0,147.6597,147.7433,147.6263,147.6931,23000.0
2011-04-14 15:00:00,176.66,176.91,176.61,176.84,18000.0,147.6597,147.8687,147.6179,147.8102,18000.0
2011-04-14 15:05:00,176.86,176.96,176.85,176.86,23000.0,147.8269,147.9105,147.8185,147.8269,23000.0
2011-04-14 15:10:00,176.88,177.05,176.8,177.02,11900.0,147.8436,147.9857,147.7767,147.9606,11900.0
2011-04-14 15:15:00,177.02,177.08,177.0,177.05,37200.0,147.9606,148.0108,147.9439,147.9857,37200.0
2011-04-14 15:20:00,177.04,177.12,177.0,177.0,28600.0,147.9773,148.0442,147.9439,147.9439,28600.0
2011-04-14 15:25:00,177.01,177.04,176.95,177.01,5300.0,147.9522,147.9773,147.9021,147.9522,5300.0
2011-04-14 15:30:00,177.01,177.02,176.85,176.9,44200.0,147.9522,147.9606,147.8185,147.8603,44200.0
2011-04-14 15:35:00,176.9,177.05,176.88,177.01,23900.0,147.8603,147.9857,147.8436,147.9522,23900.0
2011-04-14 15:40:00,176.99,177.05,176.88,176.9,66500.0,147.9355,147.9857,147.8436,147.8603,66500.0
2011-04-14 15:45:00,176.9,177.02,176.83,176.97,76600.0,147.8603,147.9606,147.8018,147.9188,76600.0
2011-04-14 15:50:00,176.98,177.06,176.91,177.0,40800.0,147.9272,147.994,147.8687,147.9439,40800.0
2011-04-14 15:55:00,177.01,177.04,176.84,176.84,118000.0,147.9522,147.9773,147.8102,147.8102,118000.0
2011-04-15 09:30:00,177.05,177.16,176.87,176.9,62100.0,147.9857,148.0776,147.8352,147.8603,62100.0
2011-04-15 09:35:00,176.88,177.01,176.78,176.9,7200.0,147.8436,147.9522,147.76,147.8603,7200.0
2011-04-15 09:40:00,176.85,176.96,176.69,176.74,1011800.0,147.8185,147.9105,147.6848,147.7266,1011800.0
2011-04-15 09:45:00,176.78,176.78,176.61,176.65,12600.0,147.76,147.76,147.6179,147.6513,12600.0
2011-04-15 09:50:00,176.62,176.85,176.6,176.83,13300.0,147.6263,147.8185,147.6096,147.8018,13300.0
2011-04-15 09:55:00,177.2,177.25,176.95,177.12,33100.0,148.1111,148.1528,147.9021,148.0442,33100.0
2011-04-15 10:00:00,177.17,177.61,177.17,177.59,112200.0,148.086,148.4538,148.086,148.437,112200.0
2011-04-15 10:05:00,177.59,177.7,177.5,177.52,46800.0,148.437,148.529,148.3618,148.3785,46800.0
2011-04-15 10:10:00,177.54,177.58,177.46,177.5,6800.0,148.3952,148.4287,148.3284,148.3618,6800.0
2011-04-15 10:15:00,177.56,177.56,177.16,177.24,8400.0,148.412,148.412,148.0776,148.1445,8400.0
2011-04-15 10:20:00,177.23,177.29,177.1,177.24,14000.0,148.1361,148.1863,148.0275,148.1445,14000.0
2011-04-15 10:25:00,177.24,177.45,177.22,177.39,9100.0,148.1445,148.32,148.1278,148.2699,9100.0
2011-04-15 10:30:00,177.41,177.59,176.94,177.12,27700.0,148.2866,148.437,147.8937,148.0442,27700.0
2011-04-15 10:35:00,177.14,177.14,176.82,176.92,16200.0,148.0609,148.0609,147.7934,147.877,16200.0
2011-04-15 10:40:00,176.92,177.14,176.91,177.14,6900.0,147.877,148.0609,147.8687,148.0609,6900.0
2011-04-15 10:45:00,177.05,177.29,176.96,177.25,15100.0,147.9857,148.1863,147.9105,148.1528,15100.0
2011-04-15 10:50:00,177.28,177.48,177.28,177.48,21200.0,148.1779,148.3451,148.1779,148.3451,21200.0
2011-04-15 10:55:00,177.51,177.57,177.42,177.53,17000.0,148.3702,148.4203,148.2949,148.3869,17000.0
2011-04-15 11:00:00,177.57,177.64,177.47,177.64,13200.0,148.4203,148.4788,148.3367,148.4788,13200.0
2011-04-15 11:05:00,177.63,177.63,177.47,177.5,5100.0,148.4705,148.4705,148.3367,148.3618,5100.0
2011-04-15 11:10:00,177.51,177.52,177.43,177.52,10300.0,148.3702,148.3785,148.3033,148.3785,10300.0
2011-04-15 11:15:00,177.53,177.64,177.53,177.6,3500.0,148.3869,148.4788,148.3869,148.4454,3500.0
2011-04-15 11:20:00,177.64,177.96,177.64,177.9,34000.0,148.4788,148.7463,148.4788,148.6961,34000.0
2011-04-15 11:25:00,177.91,178.12,177.83,178.09,11400.0,148.7045,148.88,148.6376,148.855,11400.0
2011-04-15 11:30:00,178.12,178.23,178.09,178.14,11600.0,148.88,148.972,148.855,148.8967,11600.0
2011-04-15 11:35:00,178.16,178.19,178.03,178.03,9500.0,148.9135,148.9385,148.8048,148.8048,9500.0
2011-04-15 11:40:00,178.07,178.13,178.03,178.07,18000.0,148.8382,148.8884,148.8048,148.8382,18000.0
2011-04-15 11:45:00,178.1,178.11,178.07,178.09,2500.0,148.8633,148.8717,148.8382,148.855,2500.0
2011-04-15 11:50:00,178.09,178.14,178.05,178.09,7200.0,148.855,148.8967,148.8215,148.855,7200.0
2011-04-15 11:55:00,178.12,178.31,178.12,178.18,22600.0,148.88,149.0388,148.88,148.9302,22600.0
2011-04-15 12:00:00,178.19,178.24,178.14,178.2,6600.0,148.9385,148.9803,148.8967,148.9469,6600.0
2011-04-15 12:05:00,178.2,178.27,178.19,178.27,12300.0,148.9469,149.0054,148.9385,149.0054,12300.0
2011-04-15 12:10:00,178.29,178.46,178.29,178.45,35000.0,149.0221,149.1642,149.0221,149.1559,35000.0
2011-04-15 12:15:00,178.49,178.53,178.39,178.43,16400.0,149.1893,149.2227,149.1057,149.1391,16400.0
2011-04-15 12:20:00,178.4,178.43,178.34,178.34,1900.0,149.1141,149.1391,149.0639,149.0639,1900.0
2011-04-15 12:25:00,178.34,178.34,178.34,178.34,200.0,149.0639,149.0639,149.0639,149.0639,200.0
2011-04-15 12:30:00,178.32,178.4,178.3,178.32,5400.0,149.0472,149.1141,149.0305,149.0472,5400.0
2011-04-15 12:35:00,178.37,178.5,178.36,178.5,35500.0,149.089,149.1976,149.0806,149.1976,35500.0
2011-04-15 12:40:00,178.51,178.52,178.45,178.49,15900.0,149.206,149.2144,149.1559,149.1893,15900.0
2011-04-15 12:45:00,178.47,178.64,178.47,178.55,17900.0,149.1726,149.3147,149.1726,149.2394,17900.0
2011-04-15 12:50:00,178.56,178.61,178.51,178.52,7900.0,149.2478,149.2896,149.206,149.2144,7900.0
2011-04-15 12:55:00,178.52,178.58,178.49,178.56,12300.0,149.2144,149.2645,149.1893,149.2478,12300.0
2011-04-15 13:00:00,178.56,178.62,178.5,178.5,6800.0,149.2478,149.2979,149.1976,149.1976,6800.0
2011-04-15 13:05:00,178.52,178.52,178.41,178.49,33000.0,149.2144,149.2144,149.1224,149.1893,33000.0
2011-04-15 13:10:00,178.48,178.49,178.44,178.46,10500.0,149.1809,149.1893,149.1475,149.1642,10500.0
2011-04-15 13:15:00,178.46,178.52,178.44,178.47,28100.0,149.1642,149.2144,149.1475,149.1726,28100.0
2011-04-15 13:20:00,178.46,178.46,178.32,178.36,9300.0,149.1642,149.1642,149.0472,149.0806,9300.0
2011-04-15 13:25:00,178.37,178.37,178.26,178.3,7300.0,149.089,149.089,148.997,149.0305,7300.0
2011-04-15 13:30:00,178.29,178.33,178.28,178.33,3800.0,149.0221,149.0556,149.0138,149.0556,3800.0
2011-04-15 13:35:00,178.29,178.32,178.27,178.31,3100.0,149.0221,149.0472,149.0054,149.0388,3100.0
2011-04-15 13:40:00,178.3,178.32,178.23,178.23,1600.0,149.0305,149.0472,148.972,148.972,1600.0
2011-04-15 13:45:00,178.28,178.36,178.23,178.34,7400.0,149.0138,149.0806,148.972,149.0639,7400.0
2011-04-15 13:50:00,178.35,178.38,178.31,178.36,9800.0,149.0723,149.0973,149.0388,149.0806,9800.0
2011-04-15 13:55:00,178.37,178.38,178.27,178.29,2500.0,149.089,149.0973,149.0054,149.0221,2500.0
2011-04-15 14:00:00,178.29,178.37,178.28,178.37,23800.0,149.0221,149.089,149.0138,149.089,23800.0
2011-04-15 14:05:00,178.36,178.41,178.32,178.41,14800.0,149.0806,149.1224,149.0472,149.1224,14800.0
2011-04-15 14:10:00,178.39,178.43,178.31,178.33,14200.0,149.1057,149.1391,149.0388,149.0556,14200.0
2011-04-15 14:15:00,178.33,178.43,178.33,178.41,11500.0,149.0556,149.1391,149.0556,149.1224,11500.0
2011-04-15 14:20:00,178.42,178.5,178.38,178.48,12900.0,149.1308,149.1976,149.0973,149.1809,12900.0
2011-04-15 14:25:00,178.49,178.51,178.41,178.44,7000.0,149.1893,149.206,149.1224,149.1475,7000.0
2011-04-15 14:30:00,178.49,178.56,178.46,178.55,9200.0,149.1893,149.2478,149.1642,149.2394,9200.0
2011-04-15 14:35:00,178.54,178.56,178.51,178.53,4100.0,149.2311,149.2478,149.206,149.2227,4100.0
2011-04-15 14:40:00,178.53,178.59,178.52,178.58,6900.0,149.2227,149.2729,149.2144,149.2645,6900.0
2011-04-15 14:45:00,178.56,178.57,178.45,178.45,5000.0,149.2478,149.2562,149.1559,149.1559,5000.0
2011-04-15 14:50:00,178.43,178.49,178.4,178.49,10600.0,149.1391,149.1893,149.1141,149.1893,10600.0
2011-04-15 14:55:00,178.46,178.51,178.42,178.51,5800.0,149.1642,149.206,149.1308,149.206,5800.0
2011-04-15 15:00:00,178.48,178.51,178.42,178.45,2700.0,149.1809,149.206,149.1308,149.1559,2700.0
2011-04-15 15:05:00,178.43,178.45,178.38,178.45,6800.0,149.1391,149.1559,149.0973,149.1559,6800.0
2011-04-15 15:10:00,178.44,178.44,178.26,178.32,27500.0,149.1475,149.1475,148.997,149.0472,27500.0
2011-04-15 15:15:00,178.29,178.32,178.15,178.28,39000.0,149.0221,149.0472,148.9051,149.0138,39000.0
2011-04-15 15:20:00,178.27,178.27,178.08,178.19,14000.0,149.0054,149.0054,148.8466,148.9385,14000.0
2011-04-15 15:25:00,178.2,178.26,178.1,178.24,16900.0,148.9469,148.997,148.8633,148.9803,16900.0
2011-04-15 15:30:00,178.25,178.37,178.18,178.31,13200.0,148.9887,149.089,148.9302,149.0388,13200.0
2011-04-15 15:35:00,178.32,178.35,178.2,178.23,116000.0,149.0472,149.0723,148.9469,148.972,116000.0
2011-04-15 15:40:00,178.24,178.31,178.14,178.14,22200.0,148.9803,149.0388,148.8967,148.8967,22200.0
2011-04-15 15:45:00,178.13,178.25,178.09,178.16,29600.0,148.8884,148.9887,148.855,148.9135,29600.0
2011-04-15 15:50:00,178.15,178.32,178.13,178.3,40000.0,148.9051,149.0472,148.8884,149.0305,40000.0
2011-04-15 15:55:00,178.28,178.44,178.26,178.44,113300.0,149.0138,149.1475,148.997,149.1475,113300.0
2011-04-18 09:30:00,176.18,176.53,175.07,175.07,85300.0,147.2585,147.551,146.3307,146.3307,85300.0
2011-04-18 09:35:00,175.14,175.38,175.12,175.33,12200.0,146.3892,146.5898,146.3725,146.548,12200.0
2011-04-18 09:40:00,175.29,175.57,175.09,175.25,59800.0,146.5146,146.7486,146.3474,146.4812,59800.0
2011-04-18 09:45:00,175.3,175.73,175.3,175.63,36800.0,146.523,146.8824,146.523,146.7988,36800.0
2011-04-18 09:50:00,175.6,175.74,175.39,175.55,73200.0,146.7737,146.8907,146.5982,146.7319,73200.0
2011-04-18 09:55:00,175.58,175.58,175.22,175.34,33900.0,146.757,146.757,146.4561,146.5564,33900.0
2011-04-18 10:00:00,175.25,175.34,174.88,175.13,110800.0,146.4812,146.5564,146.1719,146.3809,110800.0
2011-04-18 10:05:00,175.17,175.18,174.66,174.84,113200.0,146.4143,146.4227,145.988,146.1385,113200.0
2011-04-18 10:10:00,174.83,175.14,174.75,175.03,35400.0,146.1301,146.3892,146.0632,146.2973,35400.0
2011-04-18 10:15:00,175.06,175.36,174.93,175.34,68000.0,146.3224,146.5731,146.2137,146.5564,68000.0
2011-04-18 10:20:00,175.26,175.58,175.18,175.36,116300.0,146.4895,146.757,146.4227,146.5731,116300.0
2011-04-18 10:25:00,175.36,175.36,175.11,175.23,228100.0,146.5731,146.5731,146.3641,146.4644,228100.0
2011-04-18 10:30:00,175.18,175.42,175.0,175.24,1192300.0,146.4227,146.6233,146.2722,146.4728,1192300.0
2011-04-18 10:35:00,175.25,175.3,175.11,175.11,163700.0,146.4812,146.523,146.3641,146.3641,163700.0
2011-04-18 10:40:00,175.1,175.15,174.85,174.85,192400.0,146.3558,146.3976,146.1468,146.1468,192400.0
2011-04-18 10:45:00,174.87,174.88,174.63,174.7,170500.0,146.1635,146.1719,145.9629,146.0215,170500.0
2011-04-18 10:50:00,174.68,174.86,174.61,174.78,88400.0,146.0047,146.1552,145.9462,146.0883,88400.0
2011-04-18 10:55:00,174.8,174.8,174.5,174.65,64700.0,146.105,146.105,145.8543,145.9797,64700.0
2011-04-18 11:00:00,174.67,174.78,174.49,174.5,85900.0,145.9964,146.0883,145.8459,145.8543,85900.0
2011-04-18 11:05:00,174.48,174.55,174.38,174.48,90200.0,145.8376,145.8961,145.754,145.8376,90200.0
2011-04-18 11:10:00,174.44,174.64,174.41,174.54,97400.0,145.8041,145.9713,145.7791,145.8877,97400.0
2011-04-18 11:15:00,174.51,174.65,174.46,174.53,65500.0,145.8626,145.9797,145.8209,145.8794,65500.0
2011-04-18 11:20:00,174.55,174.75,174.55,174.71,75100.0,145.8961,146.0632,145.8961,146.0298,75100.0
2011-04-18 11:25:00,174.74,174.8,174.62,174.68,96000.0,146.0549,146.105,145.9546,146.0047,96000.0
2011-04-18 11:30:00,174.68,174.75,174.51,174.58,583200.0,146.0047,146.0632,145.8626,145.9212,583200.0
2011-04-18 11:35:00,174.56,174.75,174.54,174.7,158100.0,145.9044,146.0632,145.8877,146.0215,158100.0
2011-04-18 11:40:00,174.66,174.7,174.52,174.64,99900.0,145.988,146.0215,145.871,145.9713,99900.0
2011-04-18 11:45:00,174.64,174.75,174.55,174.65,133500.0,145.9713,146.0632,145.8961,145.9797,133500.0
2011-04-18 11:50:00,174.65,174.78,174.56,174.74,151900.0,145.9797,146.0883,145.9044,146.0549,151900.0
2011-04-18 11:55:00,174.74,174.76,174.63,174.68,61500.0,146.0549,146.0716,145.9629,146.0047,61500.0
2011-04-18 12:00:00,174.65,174.66,174.46,174.47,47700.0,145.9797,145.988,145.8209,145.8292,47700.0
2011-04-18 12:05:00,174.47,174.72,174.45,174.61,86300.0,145.8292,146.0382,145.8125,145.9462,86300.0
2011-04-18 12:10:00,174.61,174.68,174.5,174.55,347200.0,145.9462,146.0047,145.8543,145.8961,347200.0
2011-04-18 12:15:00,174.54,174.6,174.53,174.57,23300.0,145.8877,145.9379,145.8794,145.9128,23300.0
2011-04-18 12:20:00,174.57,174.58,174.47,174.52,56900.0,145.9128,145.9212,145.8292,145.871,56900.0
2011-04-18 12:25:00,174.5,174.57,174.45,174.55,82900.0,145.8543,145.9128,145.8125,145.8961,82900.0
2011-04-18 12:30:00,174.55,174.59,174.47,174.5,166100.0,145.8961,145.9295,145.8292,145.8543,166100.0
2011-04-18 12:35:00,174.52,174.52,174.43,174.45,62900.0,145.871,145.871,145.7958,145.8125,62900.0
2011-04-18 12:40:00,174.45,174.45,174.35,174.36,93100.0,145.8125,145.8125,145.7289,145.7373,93100.0
2011-04-18 12:45:00,174.36,174.39,174.25,174.25,68600.0,145.7373,145.7623,145.6453,145.6453,68600.0
2011-04-18 12:50:00,174.25,174.25,174.12,174.13,1090000.0,145.6453,145.6453,145.5367,145.545,1090000.0
2011-04-18 12:55:00,174.12,174.25,174.12,174.19,131800.0,145.5367,145.6453,145.5367,145.5952,131800.0
2011-04-18 13:00:00,174.2,174.24,174.14,174.16,78500.0,145.6035,145.637,145.5534,145.5701,78500.0
2011-04-18 13:05:00,174.16,174.17,174.1,174.11,74400.0,145.5701,145.5785,145.5199,145.5283,74400.0
2011-04-18 13:10:00,174.1,174.11,173.99,174.03,106500.0,145.5199,145.5283,145.428,145.4614,106500.0
2011-04-18 13:15:00,174.03,174.1,173.93,174.1,92800.0,145.4614,145.5199,145.3779,145.5199,92800.0
2011-04-18 13:20:00,174.09,174.13,174.06,174.09,97500.0,145.5116,145.545,145.4865,145.5116,97500.0
2011-04-18 13:25:00,174.09,174.09,174.03,174.04,108200.0,145.5116,145.5116,145.4614,145.4698,108200.0
2011-04-18 13:30:00,174.05,174.1,174.03,174.09,213300.0,145.4782,145.5199,145.4614,145.5116,213300.0
2011-04-18 13:35:00,174.09,174.1,173.98,173.98,175800.0,145.5116,145.5199,145.4196,145.4196,175800.0
2011-04-18 13:40:00,173.98,174.15,173.92,174.12,175900.0,145.4196,145.5617,145.3695,145.5367,175900.0
2011-04-18 13:45:00,174.12,174.15,174.1,174.15,174900.0,145.5367,145.5617,145.5199,145.5617,174900.0
2011-04-18 13:50:00,174.16,174.42,174.16,174.42,96500.0,145.5701,145.7874,145.5701,145.7874,96500.0
2011-04-18 13:55:00,174.42,174.53,174.38,174.5,46800.0,145.7874,145.8794,145.754,145.8543,46800.0
2011-04-18 14:00:00,174.46,174.57,174.4,174.45,55800.0,145.8209,145.9128,145.7707,145.8125,55800.0
2011-04-18 14:05:00,174.43,174.68,174.41,174.64,40300.0,145.7958,146.0047,145.7791,145.9713,40300.0
2011-04-18 14:10:00,174.65,174.82,174.54,174.8,33800.0,145.9797,146.1218,145.8877,146.105,33800.0
2011-04-18 14:15:00,174.81,174.81,174.61,174.67,102600.0,146.1134,146.1134,145.9462,145.9964,102600.0
2011-04-18 14:20:00,174.67,174.78,174.64,174.78,84600.0,145.9964,146.0883,145.9713,146.0883,84600.0
2011-04-18 14:25:00,174.77,174.77,174.69,174.73,70500.0,146.08,146.08,146.0131,146.0465,70500.0
2011-04-18 14:30:00,174.73,174.82,174.72,174.81,24500.0,146.0465,146.1218,146.0382,146.1134,24500.0
2011-04-18 14:35:00,174.8,175.19,174.79,175.19,42900.0,146.105,146.431,146.0967,146.431,42900.0
2011-04-18 14:40:00,175.16,175.22,175.03,175.15,129900.0,146.4059,146.4561,146.2973,146.3976,129900.0
2011-04-18 14:45:00,175.14,175.39,175.14,175.31,62900.0,146.3892,146.5982,146.3892,146.5313,62900.0
2011-04-18 14:50:00,175.29,175.37,175.21,175.24,87500.0,146.5146,146.5815,146.4477,146.4728,87500.0
2011-04-18 14:55:00,175.25,175.46,175.2,175.22,231800.0,146.4812,146.6567,146.4394,146.4561,231800.0
2011-04-18 15:00:00,175.22,175.3,175.14,175.17,65400.0,146.4561,146.523,146.3892,146.4143,65400.0
2011-04-18 15:05:00,175.18,175.28,174.96,175.02,108500.0,146.4227,146.5062,146.2388,146.2889,108500.0
2011-04-18 15:10:00,175.03,175.19,174.99,175.16,92700.0,146.2973,146.431,146.2638,146.4059,92700.0
2011-04-18 15:15:00,175.17,175.64,175.15,175.6,74200.0,146.4143,146.8071,146.3976,146.7737,74200.0
2011-04-18 15:20:00,175.63,175.72,175.48,175.5,51600.0,146.7988,146.874,146.6734,146.6901,51600.0
2011-04-18 15:25:00,175.5,175.59,175.45,175.5,91300.0,146.6901,146.7654,146.6483,146.6901,91300.0
2011-04-18 15:30:00,175.53,175.7,175.44,175.55,76200.0,146.7152,146.8573,146.64,146.7319,76200.0
2011-04-18 15:35:00,175.54,175.54,175.14,175.23,151600.0,146.7236,146.7236,146.3892,146.4644,151600.0
2011-04-18 15:40:00,175.22,175.28,175.1,175.15,151600.0,146.4561,146.5062,146.3558,146.3976,151600.0
2011-04-18 15:45:00,175.14,175.33,175.06,175.33,147500.0,146.3892,146.548,146.3224,146.548,147500.0
2011-04-18 15:50:00,175.34,175.42,175.21,175.3,217500.0,146.5564,146.6233,146.4477,146.523,217500.0
2011-04-18 15:55:00,175.32,175.53,175.31,175.45,241600.0,146.5397,146.7152,146.5313,146.6483,241600.0
2011-04-19 09:30:00,176.11,176.36,176.0,176.3,71500.0,147.2,147.4089,147.108,147.3588,71500.0
2011-04-19 09:35:00,176.34,176.51,176.23,176.34,70900.0,147.3922,147.5343,147.3003,147.3922,70900.0
2011-04-19 09:40:00,176.3,176.54,176.3,176.39,20000.0,147.3588,147.5594,147.3588,147.434,20000.0
2011-04-19 09:45:00,176.47,176.5,176.07,176.11,27600.0,147.5009,147.526,147.1666,147.2,27600.0
2011-04-19 09:50:00,176.09,176.09,175.75,175.84,34200.0,147.1833,147.1833,146.8991,146.9743,34200.0
2011-04-19 09:55:00,175.82,176.1,175.81,176.03,40700.0,146.9576,147.1916,146.9492,147.1331,40700.0
2011-04-19 10:00:00,176.03,176.03,175.77,175.88,25300.0,147.1331,147.1331,146.9158,147.0077,25300.0
2011-04-19 10:05:00,175.9,176.14,175.76,175.97,40300.0,147.0245,147.2251,146.9074,147.083,40300.0
2011-04-19 10:10:00,176.0,176.16,175.96,175.98,90000.0,147.108,147.2418,147.0746,147.0913,90000.0
2011-04-19 10:15:00,175.98,176.29,175.98,176.15,25200.0,147.0913,147.3504,147.0913,147.2334,25200.0
2011-04-19 10:20:00,176.15,176.28,176.05,176.24,26100.0,147.2334,147.3421,147.1498,147.3086,26100.0
2011-04-19 10:25:00,176.2,176.24,176.11,176.11,17100.0,147.2752,147.3086,147.2,147.2,17100.0
2011-04-19 10:30:00,176.13,176.13,175.76,175.79,74400.0,147.2167,147.2167,146.9074,146.9325,74400.0
2011-04-19 10:35:00,175.78,175.92,175.7,175.7,20100.0,146.9242,147.0412,146.8573,146.8573,20100.0
2011-04-19 10:40:00,175.68,175.75,175.63,175.74,10500.0,146.8406,146.8991,146.7988,146.8907,10500.0
2011-04-19 10:45:00,175.75,175.82,175.57,175.69,15000.0,146.8991,146.9576,146.7486,146.8489,15000.0
2011-04-19 10:50:00,175.74,175.8,175.68,175.76,6800.0,146.8907,146.9409,146.8406,146.9074,6800.0
2011-04-19 10:55:00,175.75,175.79,175.64,175.65,11900.0,146.8991,146.9325,146.8071,146.8155,11900.0
2011-04-19 11:00:00,175.66,175.69,175.5,175.57,11800.0,146.8239,146.8489,146.6901,146.7486,11800.0
2011-04-19 11:05:00,175.57,175.58,175.45,175.51,51900.0,146.7486,146.757,146.6483,146.6985,51900.0
2011-04-19 11:10:00,175.5,175.54,175.35,175.42,49500.0,146.6901,146.7236,146.5647,146.6233,49500.0
2011-04-19 11:15:00,175.44,175.54,175.37,175.4,20600.0,146.64,146.7236,146.5815,146.6065,20600.0
2011-04-19 11:20:00,175.39,175.45,175.33,175.37,19100.0,146.5982,146.6483,146.548,146.5815,19100.0
2011-04-19 11:25:00,175.34,175.34,175.16,175.24,30300.0,146.5564,146.5564,146.4059,146.4728,30300.0
2011-04-19 11:30:00,175.22,175.38,175.15,175.38,26300.0,146.4561,146.5898,146.3976,146.5898,26300.0
2011-04-19 11:35:00,175.38,175.53,175.32,175.42,30500.0,146.5898,146.7152,146.5397,146.6233,30500.0
2011-04-19 11:40:00,175.42,175.42,175.32,175.4,14800.0,146.6233,146.6233,146.5397,146.6065,14800.0
2011-04-19 11:45:00,175.43,175.44,175.3,175.3,6100.0,146.6316,146.64,146.523,146.523,6100.0
2011-04-19 11:50:00,175.28,175.48,175.28,175.47,4900.0,146.5062,146.6734,146.5062,146.6651,4900.0
2011-04-19 11:55:00,175.48,175.53,175.43,175.45,4300.0,146.6734,146.7152,146.6316,146.6483,4300.0
2011-04-19 12:00:00,175.42,175.51,175.36,175.49,10700.0,146.6233,146.6985,146.5731,146.6818,10700.0
2011-04-19 12:05:00,175.47,175.47,175.34,175.45,13000.0,146.6651,146.6651,146.5564,146.6483,13000.0
2011-04-19 12:10:00,175.41,175.59,175.41,175.58,8400.0,146.6149,146.7654,146.6149,146.757,8400.0
2011-04-19 12:15:00,175.56,175.56,175.44,175.46,3500.0,146.7403,146.7403,146.64,146.6567,3500.0
2011-04-19 12:20:00,175.46,175.46,175.4,175.46,5900.0,146.6567,146.6567,146.6065,146.6567,5900.0
2011-04-19 12:25:00,175.4,175.42,175.33,175.4,19400.0,146.6065,146.6233,146.548,146.6065,19400.0
2011-04-19 12:30:00,175.38,175.45,175.34,175.44,15700.0,146.5898,146.6483,146.5564,146.64,15700.0
2011-04-19 12:35:00,175.4,175.49,175.4,175.47,2600.0,146.6065,146.6818,146.6065,146.6651,2600.0
2011-04-19 12:40:00,175.49,175.49,175.41,175.45,3000.0,146.6818,146.6818,146.6149,146.6483,3000.0
2011-04-19 12:45:00,175.48,175.52,175.35,175.37,17900.0,146.6734,146.7068,146.5647,146.5815,17900.0
2011-04-19 12:50:00,175.37,175.58,175.37,175.56,9400.0,146.5815,146.757,146.5815,146.7403,9400.0
2011-04-19 12:55:00,175.59,175.61,175.49,175.49,4400.0,146.7654,146.7821,146.6818,146.6818,4400.0
2011-04-19 13:00:00,175.53,175.71,175.49,175.64,49000.0,146.7152,146.8657,146.6818,146.8071,49000.0
2011-04-19 13:05:00,175.66,175.7,175.62,175.67,7000.0,146.8239,146.8573,146.7904,146.8322,7000.0
2011-04-19 13:10:00,175.66,175.89,175.62,175.79,24900.0,146.8239,147.0161,146.7904,146.9325,24900.0
2011-04-19 13:15:00,175.85,175.95,175.8,175.88,7400.0,146.9827,147.0663,146.9409,147.0077,7400.0
2011-04-19 13:20:00,175.9,175.98,175.81,175.87,16100.0,147.0245,147.0913,146.9492,146.9994,16100.0
2011-04-19 13:25:00,175.9,175.93,175.83,175.85,5100.0,147.0245,147.0495,146.966,146.9827,5100.0
2011-04-19 13:30:00,175.85,175.91,175.83,175.86,14800.0,146.9827,147.0328,146.966,146.991,14800.0
2011-04-19 13:35:00,175.84,175.94,175.83,175.93,4100.0,146.9743,147.0579,146.966,147.0495,4100.0
2011-04-19 13:40:00,175.95,176.19,175.95,176.11,36100.0,147.0663,147.2669,147.0663,147.2,36100.0
2011-04-19 13:45:00,176.12,176.12,175.97,176.11,9200.0,147.2083,147.2083,147.083,147.2,9200.0
2011-04-19 13:50:00,176.16,176.16,176.06,176.06,3300.0,147.2418,147.2418,147.1582,147.1582,3300.0
2011-04-19 13:55:00,176.1,176.1,176.02,176.02,2700.0,147.1916,147.1916,147.1248,147.1248,2700.0
2011-04-19 14:00:00,176.03,176.05,175.94,175.94,16700.0,147.1331,147.1498,147.0579,147.0579,16700.0
2011-04-19 14:05:00,175.93,175.97,175.9,175.97,8600.0,147.0495,147.083,147.0245,147.083,8600.0
2011-04-19 14:10:00,175.99,176.08,175.99,176.0,2700.0,147.0997,147.1749,147.0997,147.108,2700.0
2011-04-19 14:15:00,176.03,176.11,175.98,176.11,11500.0,147.1331,147.2,147.0913,147.2,11500.0
2011-04-19 14:20:00,176.08,176.08,175.99,176.0,2700.0,147.1749,147.1749,147.0997,147.108,2700.0
2011-04-19 14:25:00,176.01,176.01,175.93,175.93,6400.0,147.1164,147.1164,147.0495,147.0495,6400.0
2011-04-19 14:30:00,175.92,176.01,175.86,176.01,22800.0,147.0412,147.1164,146.991,147.1164,22800.0
2011-04-19 14:35:00,176.02,176.07,175.97,176.07,2900.0,147.1248,147.1666,147.083,147.1666,2900.0
2011-04-19 14:40:00,176.07,176.17,176.07,176.16,2200.0,147.1666,147.2501,147.1666,147.2418,2200.0
2011-04-19 14:45:00,176.2,176.25,176.06,176.07,8800.0,147.2752,147.317,147.1582,147.1666,8800.0
2011-04-19 14:50:00,176.09,176.15,176.09,176.12,3900.0,147.1833,147.2334,147.1833,147.2083,3900.0
2011-04-19 14:55:00,176.15,176.17,176.04,176.07,8600.0,147.2334,147.2501,147.1415,147.1666,8600.0
2011-04-19 15:00:00,176.06,176.19,176.06,176.17,3300.0,147.1582,147.2669,147.1582,147.2501,3300.0
2011-04-19 15:05:00,176.14,176.33,176.12,176.26,15300.0,147.2251,147.3839,147.2083,147.3254,15300.0
2011-04-19 15:10:00,176.28,176.3,176.23,176.27,5600.0,147.3421,147.3588,147.3003,147.3337,5600.0
2011-04-19 15:15:00,176.3,176.31,176.23,176.29,5200.0,147.3588,147.3672,147.3003,147.3504,5200.0
2011-04-19 15:20:00,176.23,176.27,176.2,176.2,4100.0,147.3003,147.3337,147.2752,147.2752,4100.0
2011-04-19 15:25:00,176.21,176.29,176.19,176.19,4200.0,147.2836,147.3504,147.2669,147.2669,4200.0
2011-04-19 15:30:00,176.19,176.19,176.11,176.16,8100.0,147.2669,147.2669,147.2,147.2418,8100.0
2011-04-19 15:35:00,176.16,176.3,176.16,176.22,64500.0,147.2418,147.3588,147.2418,147.2919,64500.0
2011-04-19 15:40:00,176.21,176.25,176.14,176.18,38700.0,147.2836,147.317,147.2251,147.2585,38700.0
2011-04-19 15:45:00,176.19,176.27,176.13,176.18,32800.0,147.2669,147.3337,147.2167,147.2585,32800.0
2011-04-19 15:50:00,176.2,176.33,176.19,176.23,22200.0,147.2752,147.3839,147.2669,147.3003,22200.0
2011-04-19 15:55:00,176.21,176.36,176.21,176.34,44900.0,147.2836,147.4089,147.2836,147.3922,44900.0
2011-04-20 09:30:00,178.89,179.22,178.84,179.02,108000.0,149.5236,149.7995,149.4818,149.6323,108000.0
2011-04-20 09:35:00,179.05,179.16,178.94,179.11,33000.0,149.6574,149.7493,149.5654,149.7075,33000.0
2011-04-20 09:40:00,179.11,179.16,178.77,178.86,39200.0,149.7075,149.7493,149.4233,149.4986,39200.0
2011-04-20 09:45:00,178.9,178.97,178.76,178.89,12400.0,149.532,149.5905,149.415,149.5236,12400.0
2011-04-20 09:50:00,178.83,178.83,178.57,178.82,25600.0,149.4735,149.4735,149.2562,149.4651,25600.0
2011-04-20 09:55:00,178.81,178.85,178.62,178.69,23600.0,149.4568,149.4902,149.2979,149.3565,23600.0
2011-04-20 10:00:00,178.78,179.03,178.7,178.94,25300.0,149.4317,149.6406,149.3648,149.5654,25300.0
2011-04-20 10:05:00,178.94,179.13,178.94,179.09,33100.0,149.5654,149.7242,149.5654,149.6908,33100.0
2011-04-20 10:10:00,179.09,179.33,179.09,179.25,76300.0,149.6908,149.8914,149.6908,149.8245,76300.0
2011-04-20 10:15:00,179.24,179.53,179.23,179.44,40200.0,149.8162,150.0586,149.8078,149.9833,40200.0
2011-04-20 10:20:00,179.45,179.45,179.35,179.4,8800.0,149.9917,149.9917,149.9081,149.9499,8800.0
2011-04-20 10:25:00,179.4,179.56,179.4,179.53,29400.0,149.9499,150.0836,149.9499,150.0586,29400.0
2011-04-20 10:30:00,179.54,179.57,179.51,179.54,10000.0,150.0669,150.092,150.0418,150.0669,10000.0
2011-04-20 10:35:00,179.54,179.58,179.42,179.5,14600.0,150.0669,150.1004,149.9666,150.0335,14600.0
2011-04-20 10:40:00,179.5,179.55,179.39,179.45,16400.0,150.0335,150.0753,149.9415,149.9917,16400.0
2011-04-20 10:45:00,179.45,179.56,179.42,179.5,26500.0,149.9917,150.0836,149.9666,150.0335,26500.0
2011-04-20 10:50:00,179.48,179.55,179.43,179.51,29100.0,150.0168,150.0753,149.975,150.0418,29100.0
2011-04-20 10:55:00,179.51,179.58,179.45,179.48,39000.0,150.0418,150.1004,149.9917,150.0168,39000.0
2011-04-20 11:00:00,179.47,179.48,179.37,179.4,14000.0,150.0084,150.0168,149.9248,149.9499,14000.0
2011-04-20 11:05:00,179.4,179.47,179.36,179.39,6300.0,149.9499,150.0084,149.9165,149.9415,6300.0
2011-04-20 11:10:00,179.39,179.44,179.34,179.41,26200.0,149.9415,149.9833,149.8998,149.9583,26200.0
2011-04-20 11:15:00,179.45,179.47,179.32,179.32,41100.0,149.9917,150.0084,149.883,149.883,41100.0
2011-04-20 11:20:00,179.33,179.33,179.24,179.25,6400.0,149.8914,149.8914,149.8162,149.8245,6400.0
2011-04-20 11:25:00,179.24,179.37,179.16,179.37,41800.0,149.8162,149.9248,149.7493,149.9248,41800.0
2011-04-20 11:30:00,179.36,179.4,179.33,179.38,9100.0,149.9165,149.9499,149.8914,149.9332,9100.0
2011-04-20 11:35:00,179.34,179.34,179.25,179.31,8400.0,149.8998,149.8998,149.8245,149.8747,8400.0
2011-04-20 11:40:00,179.35,179.43,179.35,179.37,10000.0,149.9081,149.975,149.9081,149.9248,10000.0
2011-04-20 11:45:00,179.36,179.43,179.34,179.38,31500.0,149.9165,149.975,149.8998,149.9332,31500.0
2011-04-20 11:50:00,179.39,179.49,179.39,179.43,9500.0,149.9415,150.0251,149.9415,149.975,9500.0
2011-04-20 11:55:00,179.46,179.55,179.43,179.43,61500.0,150.0001,150.0753,149.975,149.975,61500.0
2011-04-20 12:00:00,179.45,179.45,179.3,179.35,12500.0,149.9917,149.9917,149.8663,149.9081,12500.0
2011-04-20 12:05:00,179.35,179.45,179.35,179.37,8700.0,149.9081,149.9917,149.9081,149.9248,8700.0
2011-04-20 12:10:00,179.39,179.42,179.32,179.38,7500.0,149.9415,149.9666,149.883,149.9332,7500.0
2011-04-20 12:15:00,179.31,179.37,179.31,179.35,7500.0,149.8747,149.9248,149.8747,149.9081,7500.0
2011-04-20 12:20:00,179.31,179.37,179.31,179.32,7100.0,149.8747,149.9248,149.8747,149.883,7100.0
2011-04-20 12:25:00,179.32,179.39,179.21,179.21,23200.0,149.883,149.9415,149.7911,149.7911,23200.0
2011-04-20 12:30:00,179.2,179.3,179.18,179.21,18800.0,149.7827,149.8663,149.766,149.7911,18800.0
2011-04-20 12:35:00,179.19,179.27,179.11,179.16,6000.0,149.7744,149.8412,149.7075,149.7493,6000.0
2011-04-20 12:40:00,179.2,179.24,179.17,179.22,6200.0,149.7827,149.8162,149.7577,149.7995,6200.0
2011-04-20 12:45:00,179.21,179.25,179.06,179.08,16300.0,149.7911,149.8245,149.6657,149.6824,16300.0
2011-04-20 12:50:00,179.13,179.16,179.11,179.12,3200.0,149.7242,149.7493,149.7075,149.7159,3200.0
2011-04-20 12:55:00,179.11,179.13,179.06,179.06,8400.0,149.7075,149.7242,149.6657,149.6657,8400.0
2011-04-20 13:00:00,179.08,179.13,178.9,179.02,13300.0,149.6824,149.7242,149.532,149.6323,13300.0
2011-04-20 13:05:00,179.01,179.1,179.0,179.0,27300.0,149.6239,149.6992,149.6156,149.6156,27300.0
2011-04-20 13:10:00,179.02,179.05,178.86,178.86,12600.0,149.6323,149.6574,149.4986,149.4986,12600.0
2011-04-20 13:15:00,178.86,178.97,178.81,178.83,27100.0,149.4986,149.5905,149.4568,149.4735,27100.0
2011-04-20 13:20:00,178.82,178.98,178.8,178.84,27100.0,149.4651,149.5989,149.4484,149.4818,27100.0
2011-04-20 13:25:00,178.84,179.03,178.82,178.98,16400.0,149.4818,149.6406,149.4651,149.5989,16400.0
2011-04-20 13:30:00,178.99,178.99,178.85,178.85,5400.0,149.6072,149.6072,149.4902,149.4902,5400.0
2011-04-20 13:35:00,178.84,178.91,178.84,178.91,2400.0,149.4818,149.5403,149.4818,149.5403,2400.0
2011-04-20 13:40:00,178.91,179.02,178.9,178.99,6500.0,149.5403,149.6323,149.532,149.6072,6500.0
2011-04-20 13:45:00,178.98,179.02,178.95,178.99,2400.0,149.5989,149.6323,149.5738,149.6072,2400.0
2011-04-20 13:50:00,179.01,179.13,179.01,179.08,15000.0,149.6239,149.7242,149.6239,149.6824,15000.0
2011-04-20 13:55:00,179.09,179.1,179.04,179.07,3100.0,149.6908,149.6992,149.649,149.6741,3100.0
2011-04-20 14:00:00,179.07,179.08,178.97,179.0,3200.0,149.6741,149.6824,149.5905,149.6156,3200.0
2011-04-20 14:05:00,179.0,179.0,178.9,178.93,6400.0,149.6156,149.6156,149.532,149.5571,6400.0
2011-04-20 14:10:00,178.91,179.02,178.91,178.97,5300.0,149.5403,149.6323,149.5403,149.5905,5300.0
2011-04-20 14:15:00,178.96,179.1,178.95,179.07,4000.0,149.5821,149.6992,149.5738,149.6741,4000.0
2011-04-20 14:20:00,179.07,179.1,179.01,179.01,4700.0,149.6741,149.6992,149.6239,149.6239,4700.0
2011-04-20 14:25:00,179.04,179.1,179.02,179.06,7300.0,149.649,149.6992,149.6323,149.6657,7300.0
2011-04-20 14:30:00,179.06,179.15,179.06,179.15,4800.0,149.6657,149.7409,149.6657,149.7409,4800.0
2011-04-20 14:35:00,179.13,179.22,179.13,179.19,21400.0,149.7242,149.7995,149.7242,149.7744,21400.0
2011-04-20 14:40:00,179.22,179.3,179.22,179.23,10300.0,149.7995,149.8663,149.7995,149.8078,10300.0
2011-04-20 14:45:00,179.23,179.3,179.21,179.28,7100.0,149.8078,149.8663,149.7911,149.8496,7100.0
2011-04-20 14:50:00,179.28,179.31,179.23,179.27,6400.0,149.8496,149.8747,149.8078,149.8412,6400.0
2011-04-20 14:55:00,179.26,179.28,179.17,179.23,13300.0,149.8329,149.8496,149.7577,149.8078,13300.0
2011-04-20 15:00:00,179.24,179.29,179.18,179.22,15400.0,149.8162,149.858,149.766,149.7995,15400.0
2011-04-20 15:05:00,179.22,179.25,179.14,179.21,9800.0,149.7995,149.8245,149.7326,149.7911,9800.0
2011-04-20 15:10:00,179.2,179.29,179.16,179.23,26700.0,149.7827,149.858,149.7493,149.8078,26700.0
2011-04-20 15:15:00,179.22,179.28,179.18,179.23,25800.0,149.7995,149.8496,149.766,149.8078,25800.0
2011-04-20 15:20:00,179.22,179.32,179.14,179.31,31300.0,149.7995,149.883,149.7326,149.8747,31300.0
2011-04-20 15:25:00,179.3,179.39,179.25,179.38,25000.0,149.8663,149.9415,149.8245,149.9332,25000.0
2011-04-20 15:30:00,179.39,179.41,179.33,179.33,21000.0,149.9415,149.9583,149.8914,149.8914,21000.0
2011-04-20 15:35:00,179.32,179.4,179.29,179.4,29500.0,149.883,149.9499,149.858,149.9499,29500.0
2011-04-20 15:40:00,179.41,179.48,179.37,179.44,79800.0,149.9583,150.0168,149.9248,149.9833,79800.0
2011-04-20 15:45:00,179.47,179.51,179.32,179.36,74200.0,150.0084,150.0418,149.883,149.9165,74200.0
2011-04-20 15:50:00,179.37,179.44,179.34,179.39,56100.0,149.9248,149.9833,149.8998,149.9415,56100.0
2011-04-20 15:55:00,179.41,179.5,179.39,179.5,79400.0,149.9583,150.0335,149.9415,150.0335,79400.0
2011-04-21 09:30:00,180.45,180.52,180.06,180.16,77200.0,150.8275,150.886,150.5016,150.5851,77200.0
2011-04-21 09:35:00,180.17,180.34,180.07,180.15,22600.0,150.5935,150.7356,150.5099,150.5768,22600.0
2011-04-21 09:40:00,180.16,180.16,179.79,179.87,22300.0,150.5851,150.5851,150.2759,150.3428,22300.0
2011-04-21 09:45:00,179.83,179.83,179.68,179.77,12800.0,150.3093,150.3093,150.1839,150.2592,12800.0
2011-04-21 09:50:00,179.75,180.05,179.75,180.05,16100.0,150.2425,150.4932,150.2425,150.4932,16100.0
2011-04-21 09:55:00,180.06,180.07,179.97,180.0,17500.0,150.5016,150.5099,150.4263,150.4514,17500.0
2011-04-21 10:00:00,179.93,179.94,179.48,179.64,93700.0,150.3929,150.4013,150.0168,150.1505,93700.0
2011-04-21 10:05:00,179.6,179.78,179.56,179.72,80300.0,150.1171,150.2675,150.0836,150.2174,80300.0
2011-04-21 10:10:00,179.73,179.77,179.56,179.65,31700.0,150.2257,150.2592,150.0836,150.1589,31700.0
2011-04-21 10:15:00,179.62,179.71,179.56,179.71,13900.0,150.1338,150.209,150.0836,150.209,13900.0
2011-04-21 10:20:00,179.76,180.02,179.76,180.02,24200.0,150.2508,150.4681,150.2508,150.4681,24200.0
2011-04-21 10:25:00,180.06,180.06,179.91,179.91,7100.0,150.5016,150.5016,150.3762,150.3762,7100.0
2011-04-21 10:30:00,179.86,180.02,179.78,179.78,11800.0,150.3344,150.4681,150.2675,150.2675,11800.0
2011-04-21 10:35:00,179.79,179.85,179.71,179.82,14200.0,150.2759,150.326,150.209,150.301,14200.0
2011-04-21 10:40:00,179.84,180.04,179.84,180.01,9500.0,150.3177,150.4848,150.3177,150.4598,9500.0
2011-04-21 10:45:00,180.05,180.05,179.86,179.9,6200.0,150.4932,150.4932,150.3344,150.3678,6200.0
2011-04-21 10:50:00,179.91,180.01,179.83,179.99,15100.0,150.3762,150.4598,150.3093,150.4431,15100.0
2011-04-21 10:55:00,180.0,180.21,180.0,180.1,20400.0,150.4514,150.6269,150.4514,150.535,20400.0
2011-04-21 11:00:00,180.14,180.19,180.08,180.19,5800.0,150.5684,150.6102,150.5183,150.6102,5800.0
2011-04-21 11:05:00,180.14,180.25,180.04,180.16,7100.0,150.5684,150.6604,150.4848,150.5851,7100.0
2011-04-21 11:10:00,180.18,180.21,180.13,180.15,5800.0,150.6019,150.6269,150.5601,150.5768,5800.0
2011-04-21 11:15:00,180.15,180.2,180.09,180.09,10400.0,150.5768,150.6186,150.5266,150.5266,10400.0
2011-04-21 11:20:00,180.08,180.09,180.02,180.02,3300.0,150.5183,150.5266,150.4681,150.4681,3300.0
2011-04-21 11:25:00,180.06,180.25,180.03,180.25,6200.0,150.5016,150.6604,150.4765,150.6604,6200.0
2011-04-21 11:30:00,180.25,180.33,180.2,180.23,27700.0,150.6604,150.7272,150.6186,150.6437,27700.0
2011-04-21 11:35:00,180.22,180.38,180.22,180.36,5200.0,150.6353,150.769,150.6353,150.7523,5200.0
2011-04-21 11:40:00,180.37,180.37,180.25,180.28,2800.0,150.7607,150.7607,150.6604,150.6854,2800.0
2011-04-21 11:45:00,180.29,180.32,180.14,180.32,4700.0,150.6938,150.7189,150.5684,150.7189,4700.0
2011-04-21 11:50:00,180.33,180.35,180.18,180.25,3500.0,150.7272,150.744,150.6019,150.6604,3500.0
2011-04-21 11:55:00,180.25,180.32,180.2,180.32,3400.0,150.6604,150.7189,150.6186,150.7189,3400.0
2011-04-21 12:00:00,180.3,180.3,180.25,180.25,3100.0,150.7022,150.7022,150.6604,150.6604,3100.0
2011-04-21 12:05:00,180.31,180.35,180.29,180.33,3400.0,150.7105,150.744,150.6938,150.7272,3400.0
2011-04-21 12:10:00,180.34,180.36,180.26,180.33,5300.0,150.7356,150.7523,150.6687,150.7272,5300.0
2011-04-21 12:15:00,180.3,180.36,180.3,180.32,1500.0,150.7022,150.7523,150.7022,150.7189,1500.0
2011-04-21 12:20:00,180.3,180.36,180.28,180.35,3600.0,150.7022,150.7523,150.6854,150.744,3600.0
2011-04-21 12:25:00,180.35,180.43,180.35,180.38,14200.0,150.744,150.8108,150.744,150.769,14200.0
2011-04-21 12:30:00,180.36,180.42,180.36,180.4,2800.0,150.7523,150.8025,150.7523,150.7857,2800.0
2011-04-21 12:35:00,180.4,180.4,180.34,180.36,3600.0,150.7857,150.7857,150.7356,150.7523,3600.0
2011-04-21 12:40:00,180.36,180.52,180.36,180.48,8700.0,150.7523,150.886,150.7523,150.8526,8700.0
2011-04-21 12:45:00,180.43,180.62,180.42,180.62,39500.0,150.8108,150.9696,150.8025,150.9696,39500.0
2011-04-21 12:50:00,180.63,180.65,180.59,180.61,19000.0,150.978,150.9947,150.9446,150.9613,19000.0
2011-04-21 12:55:00,180.6,180.61,180.52,180.56,4900.0,150.9529,150.9613,150.886,150.9195,4900.0
2011-04-21 13:00:00,180.59,180.6,180.56,180.56,2800.0,150.9446,150.9529,150.9195,150.9195,2800.0
2011-04-21 13:05:00,180.54,180.56,180.53,180.55,2800.0,150.9028,150.9195,150.8944,150.9111,2800.0
2011-04-21 13:10:00,180.55,180.62,180.55,180.6,16800.0,150.9111,150.9696,150.9111,150.9529,16800.0
2011-04-21 13:15:00,180.61,180.61,180.53,180.54,4200.0,150.9613,150.9613,150.8944,150.9028,4200.0
2011-04-21 13:20:00,180.53,180.54,180.5,180.5,3300.0,150.8944,150.9028,150.8693,150.8693,3300.0
2011-04-21 13:25:00,180.53,180.55,180.53,180.53,3300.0,150.8944,150.9111,150.8944,150.8944,3300.0
2011-04-21 13:30:00,180.56,180.56,180.48,180.48,2600.0,150.9195,150.9195,150.8526,150.8526,2600.0
2011-04-21 13:35:00,180.51,180.53,180.45,180.45,3700.0,150.8777,150.8944,150.8275,150.8275,3700.0
2011-04-21 13:40:00,180.42,180.52,180.41,180.47,9400.0,150.8025,150.886,150.7941,150.8443,9400.0
2011-04-21 13:45:00,180.51,180.58,180.47,180.58,10900.0,150.8777,150.9362,150.8443,150.9362,10900.0
2011-04-21 13:50:00,180.57,180.61,180.51,180.6,15500.0,150.9278,150.9613,150.8777,150.9529,15500.0
2011-04-21 13:55:00,180.6,180.62,180.5,180.56,16600.0,150.9529,150.9696,150.8693,150.9195,16600.0
2011-04-21 14:00:00,180.56,180.56,180.49,180.5,14700.0,150.9195,150.9195,150.861,150.8693,14700.0
2011-04-21 14:05:00,180.49,180.51,180.43,180.49,10100.0,150.861,150.8777,150.8108,150.861,10100.0
2011-04-21 14:10:00,180.51,180.56,180.51,180.56,9800.0,150.8777,150.9195,150.8777,150.9195,9800.0
2011-04-21 14:15:00,180.52,180.54,180.46,180.51,6600.0,150.886,150.9028,150.8359,150.8777,6600.0
2011-04-21 14:20:00,180.52,180.55,180.49,180.52,6000.0,150.886,150.9111,150.861,150.886,6000.0
2011-04-21 14:25:00,180.51,180.61,180.49,180.56,11300.0,150.8777,150.9613,150.861,150.9195,11300.0
2011-04-21 14:30:00,180.57,180.61,180.51,180.54,17000.0,150.9278,150.9613,150.8777,150.9028,17000.0
2011-04-21 14:35:00,180.55,180.58,180.51,180.58,5400.0,150.9111,150.9362,150.8777,150.9362,5400.0
2011-04-21 14:40:00,180.58,180.59,180.52,180.54,9400.0,150.9362,150.9446,150.886,150.9028,9400.0
2011-04-21 14:45:00,180.55,180.59,180.52,180.56,10700.0,150.9111,150.9446,150.886,150.9195,10700.0
2011-04-21 14:50:00,180.56,180.62,180.56,180.59,17600.0,150.9195,150.9696,150.9195,150.9446,17600.0
2011-04-21 14:55:00,180.61,180.61,180.45,180.48,13900.0,150.9613,150.9613,150.8275,150.8526,13900.0
2011-04-21 15:00:00,180.49,180.56,180.45,180.53,17500.0,150.861,150.9195,150.8275,150.8944,17500.0
2011-04-21 15:05:00,180.53,180.56,180.5,180.51,6100.0,150.8944,150.9195,150.8693,150.8777,6100.0
2011-04-21 15:10:00,180.5,180.55,180.5,180.51,11100.0,150.8693,150.9111,150.8693,150.8777,11100.0
2011-04-21 15:15:00,180.52,180.55,180.49,180.49,17400.0,150.886,150.9111,150.861,150.861,17400.0
2011-04-21 15:20:00,180.49,180.54,180.45,180.53,14500.0,150.861,150.9028,150.8275,150.8944,14500.0
2011-04-21 15:25:00,180.52,180.53,180.45,180.49,10000.0,150.886,150.8944,150.8275,150.861,10000.0
2011-04-21 15:30:00,180.48,180.53,180.47,180.51,16300.0,150.8526,150.8944,150.8443,150.8777,16300.0
2011-04-21 15:35:00,180.51,180.61,180.51,180.54,20100.0,150.8777,150.9613,150.8777,150.9028,20100.0
2011-04-21 15:40:00,180.55,180.6,180.52,180.58,7300.0,150.9111,150.9529,150.886,150.9362,7300.0
2011-04-21 15:45:00,180.59,180.67,180.54,180.62,24700.0,150.9446,151.0114,150.9028,150.9696,24700.0
2011-04-21 15:50:00,180.61,180.67,180.6,180.63,28600.0,150.9613,151.0114,150.9529,150.978,28600.0
2011-04-21 15:55:00,180.61,180.66,180.59,180.59,44800.0,150.9613,151.0031,150.9446,150.9446,44800.0
2011-04-25 09:30:00,180.54,180.72,180.45,180.52,135500.0,150.9028,151.0532,150.8275,150.886,135500.0
2011-04-25 09:35:00,180.5,180.77,180.5,180.66,29300.0,150.8693,151.095,150.8693,151.0031,29300.0
2011-04-25 09:40:00,180.6,180.6,180.39,180.4,11000.0,150.9529,150.9529,150.7774,150.7857,11000.0
2011-04-25 09:45:00,180.38,180.82,180.38,180.76,20600.0,150.769,151.1368,150.769,151.0866,20600.0
2011-04-25 09:50:00,180.8,180.81,180.63,180.63,11500.0,151.1201,151.1284,150.978,150.978,11500.0
2011-04-25 09:55:00,180.62,180.86,180.6,180.86,10000.0,150.9696,151.1702,150.9529,151.1702,10000.0
2011-04-25 10:00:00,180.77,180.85,180.64,180.64,19200.0,151.095,151.1619,150.9863,150.9863,19200.0
2011-04-25 10:05:00,180.63,180.65,180.37,180.48,14100.0,150.978,150.9947,150.7607,150.8526,14100.0
2011-04-25 10:10:00,180.43,180.45,180.3,180.45,10500.0,150.8108,150.8275,150.7022,150.8275,10500.0
2011-04-25 10:15:00,180.47,180.62,180.39,180.45,16000.0,150.8443,150.9696,150.7774,150.8275,16000.0
2011-04-25 10:20:00,180.38,180.38,180.06,180.18,43200.0,150.769,150.769,150.5016,150.6019,43200.0
2011-04-25 10:25:00,180.12,180.31,180.07,180.24,17200.0,150.5517,150.7105,150.5099,150.652,17200.0
2011-04-25 10:30:00,180.23,180.28,180.19,180.2,23100.0,150.6437,150.6854,150.6102,150.6186,23100.0
2011-04-25 10:35:00,180.18,180.2,180.0,180.2,13100.0,150.6019,150.6186,150.4514,150.6186,13100.0
2011-04-25 10:40:00,180.23,180.24,180.12,180.22,28800.0,150.6437,150.652,150.5517,150.6353,28800.0
2011-04-25 10:45:00,180.24,180.24,180.02,180.09,65300.0,150.652,150.652,150.4681,150.5266,65300.0
2011-04-25 10:50:00,180.07,180.2,180.0,180.0,8900.0,150.5099,150.6186,150.4514,150.4514,8900.0
2011-04-25 10:55:00,180.0,180.05,179.83,179.9,35800.0,150.4514,150.4932,150.3093,150.3678,35800.0
2011-04-25 11:00:00,179.93,179.95,179.77,179.87,32000.0,150.3929,150.4096,150.2592,150.3428,32000.0
2011-04-25 11:05:00,179.87,179.87,179.69,179.69,11300.0,150.3428,150.3428,150.1923,150.1923,11300.0
2011-04-25 11:10:00,179.69,179.74,179.59,179.6,12500.0,150.1923,150.2341,150.1087,150.1171,12500.0
2011-04-25 11:15:00,179.65,179.75,179.63,179.75,7400.0,150.1589,150.2425,150.1421,150.2425,7400.0
2011-04-25 11:20:00,179.75,179.79,179.72,179.75,4900.0,150.2425,150.2759,150.2174,150.2425,4900.0
2011-04-25 11:25:00,179.74,179.88,179.71,179.87,14500.0,150.2341,150.3511,150.209,150.3428,14500.0
2011-04-25 11:30:00,179.85,179.89,179.85,179.89,4600.0,150.326,150.3595,150.326,150.3595,4600.0
2011-04-25 11:35:00,179.88,179.9,179.78,179.9,4500.0,150.3511,150.3678,150.2675,150.3678,4500.0
2011-04-25 11:40:00,179.94,179.99,179.94,179.98,3300.0,150.4013,150.4431,150.4013,150.4347,3300.0
2011-04-25 11:45:00,179.98,180.01,179.87,179.91,3300.0,150.4347,150.4598,150.3428,150.3762,3300.0
2011-04-25 11:50:00,179.95,180.01,179.91,179.95,6400.0,150.4096,150.4598,150.3762,150.4096,6400.0
2011-04-25 11:55:00,179.96,180.17,179.95,180.12,72200.0,150.418,150.5935,150.4096,150.5517,72200.0
2011-04-25 12:00:00,180.11,180.25,180.05,180.22,6100.0,150.5434,150.6604,150.4932,150.6353,6100.0
2011-04-25 12:05:00,180.22,180.22,180.13,180.18,7100.0,150.6353,150.6353,150.5601,150.6019,7100.0
2011-04-25 12:10:00,180.18,180.22,180.15,180.19,3700.0,150.6019,150.6353,150.5768,150.6102,3700.0
2011-04-25 12:15:00,180.16,180.18,180.11,180.15,3400.0,150.5851,150.6019,150.5434,150.5768,3400.0
2011-04-25 12:20:00,180.19,180.25,180.13,180.25,3900.0,150.6102,150.6604,150.5601,150.6604,3900.0
2011-04-25 12:25:00,180.23,180.24,180.13,180.24,5800.0,150.6437,150.652,150.5601,150.652,5800.0
2011-04-25 12:30:00,180.23,180.25,180.23,180.24,2200.0,150.6437,150.6604,150.6437,150.652,2200.0
2011-04-25 12:35:00,180.23,180.29,180.21,180.21,3200.0,150.6437,150.6938,150.6269,150.6269,3200.0
2011-04-25 12:40:00,180.2,180.21,180.05,180.06,11300.0,150.6186,150.6269,150.4932,150.5016,11300.0
2011-04-25 12:45:00,180.06,180.06,179.99,180.06,4800.0,150.5016,150.5016,150.4431,150.5016,4800.0
2011-04-25 12:50:00,180.04,180.17,180.04,180.1,3600.0,150.4848,150.5935,150.4848,150.535,3600.0
2011-04-25 12:55:00,180.11,180.13,180.05,180.13,6800.0,150.5434,150.5601,150.4932,150.5601,6800.0
2011-04-25 13:00:00,180.08,180.13,180.08,180.09,3000.0,150.5183,150.5601,150.5183,150.5266,3000.0
2011-04-25 13:05:00,180.08,180.15,180.07,180.15,6000.0,150.5183,150.5768,150.5099,150.5768,6000.0
2011-04-25 13:10:00,180.14,180.18,180.12,180.14,7700.0,150.5684,150.6019,150.5517,150.5684,7700.0
2011-04-25 13:15:00,180.13,180.25,180.12,180.25,7500.0,150.5601,150.6604,150.5517,150.6604,7500.0
2011-04-25 13:20:00,180.24,180.27,180.23,180.24,3300.0,150.652,150.6771,150.6437,150.652,3300.0
2011-04-25 13:25:00,180.24,180.32,180.24,180.3,7300.0,150.652,150.7189,150.652,150.7022,7300.0
2011-04-25 13:30:00,180.31,180.38,180.31,180.37,7800.0,150.7105,150.769,150.7105,150.7607,7800.0
2011-04-25 13:35:00,180.37,180.46,180.37,180.46,17000.0,150.7607,150.8359,150.7607,150.8359,17000.0
2011-04-25 13:40:00,180.45,180.45,180.38,180.41,6500.0,150.8275,150.8275,150.769,150.7941,6500.0
2011-04-25 13:45:00,180.41,180.47,180.4,180.43,10200.0,150.7941,150.8443,150.7857,150.8108,10200.0
2011-04-25 13:50:00,180.42,180.46,180.4,180.42,5500.0,150.8025,150.8359,150.7857,150.8025,5500.0
2011-04-25 13:55:00,180.43,180.45,180.41,180.45,5700.0,150.8108,150.8275,150.7941,150.8275,5700.0
2011-04-25 14:00:00,180.44,180.63,180.43,180.6,38200.0,150.8192,150.978,150.8108,150.9529,38200.0
2011-04-25 14:05:00,180.58,180.61,180.53,180.53,6100.0,150.9362,150.9613,150.8944,150.8944,6100.0
2011-04-25 14:10:00,180.54,180.6,180.53,180.55,13800.0,150.9028,150.9529,150.8944,150.9111,13800.0
2011-04-25 14:15:00,180.55,180.61,180.51,180.51,5000.0,150.9111,150.9613,150.8777,150.8777,5000.0
2011-04-25 14:20:00,180.51,180.59,180.49,180.54,14400.0,150.8777,150.9446,150.861,150.9028,14400.0
2011-04-25 14:25:00,180.56,180.56,180.51,180.55,12900.0,150.9195,150.9195,150.8777,150.9111,12900.0
2011-04-25 14:30:00,180.56,180.56,180.51,180.52,7300.0,150.9195,150.9195,150.8777,150.886,7300.0
2011-04-25 14:35:00,180.51,180.54,180.49,180.5,5400.0,150.8777,150.9028,150.861,150.8693,5400.0
2011-04-25 14:40:00,180.49,180.52,180.46,180.48,4900.0,150.861,150.886,150.8359,150.8526,4900.0
2011-04-25 14:45:00,180.5,180.54,180.48,180.51,5800.0,150.8693,150.9028,150.8526,150.8777,5800.0
2011-04-25 14:50:00,180.49,180.52,180.49,180.52,6500.0,150.861,150.886,150.861,150.886,6500.0
2011-04-25 14:55:00,180.53,180.58,180.53,180.54,700.0,150.8944,150.9362,150.8944,150.9028,700.0
2011-04-25 15:00:00,180.54,180.55,180.48,180.51,5300.0,150.9028,150.9111,150.8526,150.8777,5300.0
2011-04-25 15:05:00,180.5,180.52,180.43,180.43,6600.0,150.8693,150.886,150.8108,150.8108,6600.0
2011-04-25 15:10:00,180.44,180.44,180.36,180.39,12300.0,150.8192,150.8192,150.7523,150.7774,12300.0
2011-04-25 15:15:00,180.39,180.47,180.38,180.44,11500.0,150.7774,150.8443,150.769,150.8192,11500.0
2011-04-25 15:20:00,180.42,180.42,180.35,180.38,3500.0,150.8025,150.8025,150.744,150.769,3500.0
2011-04-25 15:25:00,180.37,180.5,180.37,180.49,3400.0,150.7607,150.8693,150.7607,150.861,3400.0
2011-04-25 15:30:00,180.5,180.53,180.43,180.52,20300.0,150.8693,150.8944,150.8108,150.886,20300.0
2011-04-25 15:35:00,180.51,180.58,180.5,180.53,8100.0,150.8777,150.9362,150.8693,150.8944,8100.0
2011-04-25 15:40:00,180.54,180.59,180.53,180.55,20300.0,150.9028,150.9446,150.8944,150.9111,20300.0
2011-04-25 15:45:00,180.53,180.54,180.45,180.5,21500.0,150.8944,150.9028,150.8275,150.8693,21500.0
2011-04-25 15:50:00,180.49,180.56,180.46,180.5,31400.0,150.861,150.9195,150.8359,150.8693,31400.0
2011-04-25 15:55:00,180.49,180.55,180.47,180.52,104500.0,150.861,150.9111,150.8443,150.886,104500.0
2011-04-26 09:30:00,181.07,181.47,181.06,181.4,61100.0,151.3458,151.6801,151.3374,151.6216,61100.0
2011-04-26 09:35:00,181.41,181.43,181.15,181.18,23700.0,151.6299,151.6467,151.4126,151.4377,23700.0
2011-04-26 09:40:00,181.16,181.18,181.04,181.18,16500.0,151.421,151.4377,151.3207,151.4377,16500.0
2011-04-26 09:45:00,181.15,181.5,181.15,181.5,16400.0,151.4126,151.7052,151.4126,151.7052,16400.0
2011-04-26 09:50:00,181.53,181.77,181.4,181.72,15000.0,151.7302,151.9308,151.6216,151.8891,15000.0
2011-04-26 09:55:00,181.73,181.74,181.51,181.51,6800.0,151.8974,151.9058,151.7135,151.7135,6800.0
2011-04-26 10:00:00,181.55,181.81,181.54,181.59,28300.0,151.747,151.9643,151.7386,151.7804,28300.0
2011-04-26 10:05:00,181.59,181.64,181.39,181.4,48800.0,151.7804,151.8222,151.6132,151.6216,48800.0
2011-04-26 10:10:00,181.41,181.66,181.38,181.54,13500.0,151.6299,151.8389,151.6049,151.7386,13500.0
2011-04-26 10:15:00,181.58,181.73,181.44,181.57,31500.0,151.772,151.8974,151.655,151.7637,31500.0
2011-04-26 10:20:00,181.62,181.81,181.62,181.79,17700.0,151.8055,151.9643,151.8055,151.9476,17700.0
2011-04-26 10:25:00,181.72,181.85,181.68,181.71,21300.0,151.8891,151.9977,151.8556,151.8807,21300.0
2011-04-26 10:30:00,181.72,181.8,181.71,181.73,23700.0,151.8891,151.9559,151.8807,151.8974,23700.0
2011-04-26 10:35:00,181.74,181.99,181.73,181.97,24800.0,151.9058,152.1147,151.8974,152.098,24800.0
2011-04-26 10:40:00,181.99,182.25,181.97,182.25,57100.0,152.1147,152.3321,152.098,152.3321,57100.0
2011-04-26 10:45:00,182.26,182.41,182.23,182.39,62800.0,152.3404,152.4658,152.3153,152.4491,62800.0
2011-04-26 10:50:00,182.39,182.42,182.32,182.32,50800.0,152.4491,152.4741,152.3906,152.3906,50800.0
2011-04-26 10:55:00,182.29,182.39,182.24,182.39,24800.0,152.3655,152.4491,152.3237,152.4491,24800.0
2011-04-26 11:00:00,182.4,182.45,182.33,182.4,20200.0,152.4574,152.4992,152.3989,152.4574,20200.0
2011-04-26 11:05:00,182.37,182.45,182.31,182.32,18700.0,152.4324,152.4992,152.3822,152.3906,18700.0
2011-04-26 11:10:00,182.33,182.4,182.3,182.4,39400.0,152.3989,152.4574,152.3738,152.4574,39400.0
2011-04-26 11:15:00,182.39,182.41,182.35,182.37,19900.0,152.4491,152.4658,152.4156,152.4324,19900.0
2011-04-26 11:20:00,182.37,182.51,182.37,182.47,27900.0,152.4324,152.5494,152.4324,152.5159,27900.0
2011-04-26 11:25:00,182.5,182.58,182.44,182.45,39000.0,152.541,152.6079,152.4909,152.4992,39000.0
2011-04-26 11:30:00,182.48,182.61,182.48,182.52,36900.0,152.5243,152.633,152.5243,152.5577,36900.0
2011-04-26 11:35:00,182.52,182.59,182.48,182.53,10400.0,152.5577,152.6162,152.5243,152.5661,10400.0
2011-04-26 11:40:00,182.54,182.64,182.53,182.58,28200.0,152.5744,152.658,152.5661,152.6079,28200.0
2011-04-26 11:45:00,182.59,182.63,182.56,182.63,33700.0,152.6162,152.6497,152.5912,152.6497,33700.0
2011-04-26 11:50:00,182.64,182.64,182.54,182.58,48200.0,152.658,152.658,152.5744,152.6079,48200.0
2011-04-26 11:55:00,182.6,182.77,182.6,182.76,37900.0,152.6246,152.7667,152.6246,152.7583,37900.0
2011-04-26 12:00:00,182.75,182.85,182.7,182.78,38600.0,152.75,152.8336,152.7082,152.775,38600.0
2011-04-26 12:05:00,182.78,182.83,182.75,182.79,16300.0,152.775,152.8168,152.75,152.7834,16300.0
2011-04-26 12:10:00,182.8,182.86,182.78,182.81,21700.0,152.7918,152.8419,152.775,152.8001,21700.0
2011-04-26 12:15:00,182.8,182.8,182.65,182.67,28300.0,152.7918,152.7918,152.6664,152.6831,28300.0
2011-04-26 12:20:00,182.68,182.73,182.68,182.71,14200.0,152.6915,152.7333,152.6915,152.7165,14200.0
2011-04-26 12:25:00,182.71,182.72,182.62,182.65,27400.0,152.7165,152.7249,152.6413,152.6664,27400.0
2011-04-26 12:30:00,182.66,182.71,182.62,182.69,39000.0,152.6747,152.7165,152.6413,152.6998,39000.0
2011-04-26 12:35:00,182.71,182.77,182.69,182.72,15600.0,152.7165,152.7667,152.6998,152.7249,15600.0
2011-04-26 12:40:00,182.71,182.74,182.66,182.67,12800.0,152.7165,152.7416,152.6747,152.6831,12800.0
2011-04-26 12:45:00,182.68,182.69,182.53,182.53,24500.0,152.6915,152.6998,152.5661,152.5661,24500.0
2011-04-26 12:50:00,182.54,182.66,182.52,182.64,38000.0,152.5744,152.6747,152.5577,152.658,38000.0
2011-04-26 12:55:00,182.65,182.66,182.56,182.62,23400.0,152.6664,152.6747,152.5912,152.6413,23400.0
2011-04-26 13:00:00,182.62,182.63,182.53,182.53,18700.0,152.6413,152.6497,152.5661,152.5661,18700.0
2011-04-26 13:05:00,182.54,182.57,182.4,182.4,13700.0,152.5744,152.5995,152.4574,152.4574,13700.0
2011-04-26 13:10:00,182.41,182.53,182.39,182.52,10600.0,152.4658,152.5661,152.4491,152.5577,10600.0
2011-04-26 13:15:00,182.52,182.56,182.5,182.5,2900.0,152.5577,152.5912,152.541,152.541,2900.0
2011-04-26 13:20:00,182.51,182.53,182.47,182.47,14700.0,152.5494,152.5661,152.5159,152.5159,14700.0
2011-04-26 13:25:00,182.47,182.53,182.46,182.51,26200.0,152.5159,152.5661,152.5076,152.5494,26200.0
2011-04-26 13:30:00,182.5,182.52,182.35,182.37,66600.0,152.541,152.5577,152.4156,152.4324,66600.0
2011-04-26 13:35:00,182.33,182.43,182.33,182.37,19300.0,152.3989,152.4825,152.3989,152.4324,19300.0
2011-04-26 13:40:00,182.35,182.43,182.34,182.4,12200.0,152.4156,152.4825,152.4073,152.4574,12200.0
2011-04-26 13:45:00,182.35,182.4,182.33,182.39,10900.0,152.4156,152.4574,152.3989,152.4491,10900.0
2011-04-26 13:50:00,182.41,182.52,182.37,182.5,28700.0,152.4658,152.5577,152.4324,152.541,28700.0
2011-04-26 13:55:00,182.52,182.54,182.44,182.48,21800.0,152.5577,152.5744,152.4909,152.5243,21800.0
2011-04-26 14:00:00,182.5,182.5,182.41,182.44,12800.0,152.541,152.541,152.4658,152.4909,12800.0
2011-04-26 14:05:00,182.43,182.46,182.38,182.43,8900.0,152.4825,152.5076,152.4407,152.4825,8900.0
2011-04-26 14:10:00,182.43,182.53,182.42,182.51,22900.0,152.4825,152.5661,152.4741,152.5494,22900.0
2011-04-26 14:15:00,182.54,182.66,182.54,182.66,46800.0,152.5744,152.6747,152.5744,152.6747,46800.0
2011-04-26 14:20:00,182.66,182.67,182.55,182.55,17900.0,152.6747,152.6831,152.5828,152.5828,17900.0
2011-04-26 14:25:00,182.55,182.59,182.52,182.58,22300.0,152.5828,152.6162,152.5577,152.6079,22300.0
2011-04-26 14:30:00,182.58,182.61,182.49,182.59,25300.0,152.6079,152.633,152.5327,152.6162,25300.0
2011-04-26 14:35:00,182.61,182.62,182.46,182.46,25600.0,152.633,152.6413,152.5076,152.5076,25600.0
2011-04-26 14:40:00,182.48,182.53,182.46,182.48,24700.0,152.5243,152.5661,152.5076,152.5243,24700.0
2011-04-26 14:45:00,182.49,182.52,182.43,182.46,25500.0,152.5327,152.5577,152.4825,152.5076,25500.0
2011-04-26 14:50:00,182.45,182.48,182.4,182.41,17700.0,152.4992,152.5243,152.4574,152.4658,17700.0
2011-04-26 14:55:00,182.41,182.5,182.39,182.45,39700.0,152.4658,152.541,152.4491,152.4992,39700.0
2011-04-26 15:00:00,182.43,182.52,182.41,182.51,43200.0,152.4825,152.5577,152.4658,152.5494,43200.0
2011-04-26 15:05:00,182.49,182.55,182.44,182.55,25200.0,152.5327,152.5828,152.4909,152.5828,25200.0
2011-04-26 15:10:00,182.55,182.63,182.51,182.63,37900.0,152.5828,152.6497,152.5494,152.6497,37900.0
2011-04-26 15:15:00,182.63,182.64,182.46,182.52,32900.0,152.6497,152.658,152.5076,152.5577,32900.0
2011-04-26 15:20:00,182.53,182.54,182.4,182.45,31000.0,152.5661,152.5744,152.4574,152.4992,31000.0
2011-04-26 15:25:00,182.44,182.45,182.38,182.4,44600.0,152.4909,152.4992,152.4407,152.4574,44600.0
2011-04-26 15:30:00,182.4,182.47,182.37,182.38,29100.0,152.4574,152.5159,152.4324,152.4407,29100.0
2011-04-26 15:35:00,182.38,182.46,182.31,182.31,43600.0,152.4407,152.5076,152.3822,152.3822,43600.0
2011-04-26 15:40:00,182.3,182.39,182.29,182.37,23800.0,152.3738,152.4491,152.3655,152.4324,23800.0
2011-04-26 15:45:00,182.38,182.4,182.27,182.33,28000.0,152.4407,152.4574,152.3488,152.3989,28000.0
2011-04-26 15:50:00,182.31,182.34,182.26,182.31,35700.0,152.3822,152.4073,152.3404,152.3822,35700.0
2011-04-26 15:55:00,182.3,182.44,182.25,182.31,112400.0,152.3738,152.4909,152.3321,152.3822,112400.0
2011-04-27 09:30:00,182.57,182.78,182.55,182.67,42700.0,152.5995,152.775,152.5828,152.6831,42700.0
2011-04-27 09:35:00,182.67,182.72,182.4,182.45,26400.0,152.6831,152.7249,152.4574,152.4992,26400.0
2011-04-27 09:40:00,182.48,182.5,182.38,182.42,19100.0,152.5243,152.541,152.4407,152.4741,19100.0
2011-04-27 09:45:00,182.49,182.62,182.38,182.62,14200.0,152.5327,152.6413,152.4407,152.6413,14200.0
2011-04-27 09:50:00,182.62,182.7,182.48,182.7,16400.0,152.6413,152.7082,152.5243,152.7082,16400.0
2011-04-27 09:55:00,182.72,182.73,182.44,182.46,13700.0,152.7249,152.7333,152.4909,152.5076,13700.0
2011-04-27 10:00:00,182.44,182.45,182.09,182.09,20700.0,152.4909,152.4992,152.1983,152.1983,20700.0
2011-04-27 10:05:00,182.07,182.14,181.95,182.05,33800.0,152.1816,152.2401,152.0813,152.1649,33800.0
2011-04-27 10:10:00,182.04,182.04,181.91,181.92,29000.0,152.1565,152.1565,152.0479,152.0562,29000.0
2011-04-27 10:15:00,181.93,181.99,181.81,181.97,46300.0,152.0646,152.1147,151.9643,152.098,46300.0
2011-04-27 10:20:00,181.96,182.01,181.85,181.92,19900.0,152.0897,152.1315,151.9977,152.0562,19900.0
2011-04-27 10:25:00,181.92,182.0,181.9,181.92,19500.0,152.0562,152.1231,152.0395,152.0562,19500.0
2011-04-27 10:30:00,181.91,181.91,181.76,181.78,32900.0,152.0479,152.0479,151.9225,151.9392,32900.0
2011-04-27 10:35:00,181.78,181.91,181.77,181.88,27600.0,151.9392,152.0479,151.9308,152.0228,27600.0
2011-04-27 10:40:00,181.9,181.93,181.81,181.88,40300.0,152.0395,152.0646,151.9643,152.0228,40300.0
2011-04-27 10:45:00,181.88,182.01,181.88,181.99,17400.0,152.0228,152.1315,152.0228,152.1147,17400.0
2011-04-27 10:50:00,181.97,181.99,181.78,181.82,23300.0,152.098,152.1147,151.9392,151.9726,23300.0
2011-04-27 10:55:00,181.82,181.86,181.77,181.85,16700.0,151.9726,152.0061,151.9308,151.9977,16700.0
2011-04-27 11:00:00,181.86,181.98,181.86,181.97,12400.0,152.0061,152.1064,152.0061,152.098,12400.0
2011-04-27 11:05:00,181.98,182.03,181.91,182.02,20400.0,152.1064,152.1482,152.0479,152.1398,20400.0
2011-04-27 11:10:00,182.01,182.09,181.86,182.05,33400.0,152.1315,152.1983,152.0061,152.1649,33400.0
2011-04-27 11:15:00,182.04,182.04,181.93,181.95,17300.0,152.1565,152.1565,152.0646,152.0813,17300.0
2011-04-27 11:20:00,181.95,181.95,181.84,181.86,15600.0,152.0813,152.0813,151.9894,152.0061,15600.0
2011-04-27 11:25:00,181.87,181.95,181.85,181.93,16200.0,152.0144,152.0813,151.9977,152.0646,16200.0
2011-04-27 11:30:00,181.93,181.94,181.82,181.86,45000.0,152.0646,152.0729,151.9726,152.0061,45000.0
2011-04-27 11:35:00,181.84,181.89,181.77,181.79,31000.0,151.9894,152.0312,151.9308,151.9476,31000.0
2011-04-27 11:40:00,181.79,181.89,181.79,181.87,15700.0,151.9476,152.0312,151.9476,152.0144,15700.0
2011-04-27 11:45:00,181.86,181.98,181.85,181.94,11900.0,152.0061,152.1064,151.9977,152.0729,11900.0
2011-04-27 11:50:00,181.97,182.08,181.92,182.06,21400.0,152.098,152.19,152.0562,152.1732,21400.0
2011-04-27 11:55:00,182.06,182.07,181.99,181.99,15400.0,152.1732,152.1816,152.1147,152.1147,15400.0
2011-04-27 12:00:00,182.0,182.06,181.96,181.99,16300.0,152.1231,152.1732,152.0897,152.1147,16300.0
2011-04-27 12:05:00,182.0,182.0,181.88,181.91,22400.0,152.1231,152.1231,152.0228,152.0479,22400.0
2011-04-27 12:10:00,181.93,181.96,181.84,181.9,27500.0,152.0646,152.0897,151.9894,152.0395,27500.0
2011-04-27 12:15:00,181.91,181.96,181.85,181.89,47200.0,152.0479,152.0897,151.9977,152.0312,47200.0
2011-04-27 12:20:00,181.9,181.95,181.89,181.91,20200.0,152.0395,152.0813,152.0312,152.0479,20200.0
2011-04-27 12:25:00,181.92,181.95,181.89,181.92,10400.0,152.0562,152.0813,152.0312,152.0562,10400.0
2011-04-27 12:30:00,182.08,182.24,181.92,181.97,49600.0,152.19,152.3237,152.0562,152.098,49600.0
2011-04-27 12:35:00,181.97,182.43,181.93,182.35,132700.0,152.098,152.4825,152.0646,152.4156,132700.0
2011-04-27 12:40:00,182.33,182.39,182.21,182.27,76200.0,152.3989,152.4491,152.2986,152.3488,76200.0
2011-04-27 12:45:00,182.27,182.28,182.1,182.22,58700.0,152.3488,152.3571,152.2067,152.307,58700.0
2011-04-27 12:50:00,182.22,182.37,182.15,182.34,36200.0,152.307,152.4324,152.2485,152.4073,36200.0
2011-04-27 12:55:00,182.38,182.4,182.25,182.26,51700.0,152.4407,152.4574,152.3321,152.3404,51700.0
2011-04-27 13:00:00,182.26,182.36,182.18,182.27,50200.0,152.3404,152.424,152.2735,152.3488,50200.0
2011-04-27 13:05:00,182.26,182.36,182.25,182.35,21300.0,152.3404,152.424,152.3321,152.4156,21300.0
2011-04-27 13:10:00,182.33,182.34,182.18,182.21,12600.0,152.3989,152.4073,152.2735,152.2986,12600.0
2011-04-27 13:15:00,182.24,182.41,182.2,182.36,68500.0,152.3237,152.4658,152.2903,152.424,68500.0
2011-04-27 13:20:00,182.37,182.41,182.31,182.37,29600.0,152.4324,152.4658,152.3822,152.4324,29600.0
2011-04-27 13:25:00,182.39,182.41,182.24,182.24,22100.0,152.4491,152.4658,152.3237,152.3237,22100.0
2011-04-27 13:30:00,182.25,182.32,182.2,182.22,13800.0,152.3321,152.3906,152.2903,152.307,13800.0
2011-04-27 13:35:00,182.21,182.33,182.2,182.26,19200.0,152.2986,152.3989,152.2903,152.3404,19200.0
2011-04-27 13:40:00,182.27,182.38,182.24,182.35,24800.0,152.3488,152.4407,152.3237,152.4156,24800.0
2011-04-27 13:45:00,182.39,182.41,182.31,182.32,25100.0,152.4491,152.4658,152.3822,152.3906,25100.0
2011-04-27 13:50:00,182.33,182.47,182.33,182.43,34900.0,152.3989,152.5159,152.3989,152.4825,34900.0
2011-04-27 13:55:00,182.45,182.5,182.42,182.46,15800.0,152.4992,152.541,152.4741,152.5076,15800.0
2011-04-27 14:00:00,182.45,182.6,182.43,182.45,41400.0,152.4992,152.6246,152.4825,152.4992,41400.0
2011-04-27 14:05:00,182.48,182.51,182.42,182.44,24100.0,152.5243,152.5494,152.4741,152.4909,24100.0
2011-04-27 14:10:00,182.49,182.51,182.37,182.4,23300.0,152.5327,152.5494,152.4324,152.4574,23300.0
2011-04-27 14:15:00,182.42,182.42,182.2,182.33,38400.0,152.4741,152.4741,152.2903,152.3989,38400.0
2011-04-27 14:20:00,182.28,182.43,182.27,182.36,33400.0,152.3571,152.4825,152.3488,152.424,33400.0
2011-04-27 14:25:00,182.35,182.41,182.13,182.19,40200.0,152.4156,152.4658,152.2318,152.2819,40200.0
2011-04-27 14:30:00,182.2,182.31,182.2,182.29,37400.0,152.2903,152.3822,152.2903,152.3655,37400.0
2011-04-27 14:35:00,182.34,182.45,182.31,182.45,60900.0,152.4073,152.4992,152.3822,152.4992,60900.0
2011-04-27 14:40:00,182.43,182.43,182.26,182.3,54900.0,152.4825,152.4825,152.3404,152.3738,54900.0
2011-04-27 14:45:00,182.3,182.43,182.29,182.33,44800.0,152.3738,152.4825,152.3655,152.3989,44800.0
2011-04-27 14:50:00,182.31,182.66,182.29,182.63,59800.0,152.3822,152.6747,152.3655,152.6497,59800.0
2011-04-27 14:55:00,182.66,182.7,182.57,182.68,59100.0,152.6747,152.7082,152.5995,152.6915,59100.0
2011-04-27 15:00:00,182.67,182.86,182.64,182.83,35900.0,152.6831,152.8419,152.658,152.8168,35900.0
2011-04-27 15:05:00,182.81,182.85,182.74,182.76,49600.0,152.8001,152.8336,152.7416,152.7583,49600.0
2011-04-27 15:10:00,182.77,182.84,182.76,182.77,24200.0,152.7667,152.8252,152.7583,152.7667,24200.0
2011-04-27 15:15:00,182.77,182.9,182.76,182.88,25800.0,152.7667,152.8753,152.7583,152.8586,25800.0
2011-04-27 15:20:00,182.9,182.91,182.82,182.91,56700.0,152.8753,152.8837,152.8085,152.8837,56700.0
2011-04-27 15:25:00,182.89,182.95,182.87,182.95,38700.0,152.867,152.9171,152.8503,152.9171,38700.0
2011-04-27 15:30:00,182.97,183.24,182.95,183.23,103200.0,152.9339,153.1595,152.9171,153.1512,103200.0
2011-04-27 15:35:00,183.18,183.31,183.18,183.31,59900.0,153.1094,153.218,153.1094,153.218,59900.0
2011-04-27 15:40:00,183.31,183.39,183.26,183.28,77700.0,153.218,153.2849,153.1763,153.193,77700.0
2011-04-27 15:45:00,183.29,183.44,183.29,183.38,95300.0,153.2013,153.3267,153.2013,153.2766,95300.0
2011-04-27 15:50:00,183.38,183.49,183.38,183.39,96700.0,153.2766,153.3685,153.2766,153.2849,96700.0
2011-04-27 15:55:00,183.42,183.57,183.2,183.54,213800.0,153.31,153.4354,153.1261,153.4103,213800.0
2011-04-28 09:30:00,183.33,183.63,183.08,183.59,56200.0,153.2348,153.4855,153.0258,153.4521,56200.0
2011-04-28 09:35:00,183.59,183.66,183.49,183.56,24000.0,153.4521,153.5106,153.3685,153.427,24000.0
2011-04-28 09:40:00,183.65,183.76,183.58,183.71,15400.0,153.5022,153.5942,153.4437,153.5524,15400.0
2011-04-28 09:45:00,183.69,183.74,183.55,183.66,22000.0,153.5357,153.5775,153.4186,153.5106,22000.0
2011-04-28 09:50:00,183.65,183.88,183.53,183.86,20000.0,153.5022,153.6945,153.4019,153.6778,20000.0
2011-04-28 09:55:00,183.93,183.95,183.81,183.94,23200.0,153.7363,153.753,153.636,153.7446,23200.0
2011-04-28 10:00:00,183.85,184.0,183.75,184.0,36900.0,153.6694,153.7948,153.5858,153.7948,36900.0
2011-04-28 10:05:00,184.0,184.02,183.85,183.9,24900.0,153.7948,153.8115,153.6694,153.7112,24900.0
2011-04-28 10:10:00,183.91,183.92,183.8,183.88,11000.0,153.7195,153.7279,153.6276,153.6945,11000.0
2011-04-28 10:15:00,183.88,183.93,183.76,183.84,25900.0,153.6945,153.7363,153.5942,153.661,25900.0
2011-04-28 10:20:00,183.86,183.88,183.7,183.78,17300.0,153.6778,153.6945,153.544,153.6109,17300.0
2011-04-28 10:25:00,183.76,183.92,183.76,183.83,6300.0,153.5942,153.7279,153.5942,153.6527,6300.0
2011-04-28 10:30:00,183.84,183.88,183.66,183.77,16400.0,153.661,153.6945,153.5106,153.6025,16400.0
2011-04-28 10:35:00,183.75,183.78,183.65,183.68,7700.0,153.5858,153.6109,153.5022,153.5273,7700.0
2011-04-28 10:40:00,183.69,183.78,183.69,183.74,20400.0,153.5357,153.6109,153.5357,153.5775,20400.0
2011-04-28 10:45:00,183.77,183.97,183.76,183.92,19400.0,153.6025,153.7697,153.5942,153.7279,19400.0
2011-04-28 10:50:00,183.93,184.05,183.93,184.0,47600.0,153.7363,153.8366,153.7363,153.7948,47600.0
2011-04-28 10:55:00,184.0,184.09,183.97,184.05,17600.0,153.7948,153.87,153.7697,153.8366,17600.0
2011-04-28 11:00:00,184.05,184.17,184.04,184.16,24000.0,153.8366,153.9369,153.8282,153.9285,24000.0
2011-04-28 11:05:00,184.17,184.26,184.14,184.22,20500.0,153.9369,154.0121,153.9118,153.9787,20500.0
2011-04-28 11:10:00,184.21,184.29,184.18,184.24,8900.0,153.9703,154.0372,153.9452,153.9954,8900.0
2011-04-28 11:15:00,184.23,184.27,184.11,184.16,17600.0,153.987,154.0205,153.8867,153.9285,17600.0
2011-04-28 11:20:00,184.14,184.27,184.11,184.22,25300.0,153.9118,154.0205,153.8867,153.9787,25300.0
2011-04-28 11:25:00,184.24,184.33,184.18,184.19,66100.0,153.9954,154.0706,153.9452,153.9536,66100.0
2011-04-28 11:30:00,184.2,184.27,184.16,184.23,25300.0,153.9619,154.0205,153.9285,153.987,25300.0
2011-04-28 11:35:00,184.24,184.25,184.01,184.01,71300.0,153.9954,154.0037,153.8031,153.8031,71300.0
2011-04-28 11:40:00,184.02,184.02,183.97,183.97,11900.0,153.8115,153.8115,153.7697,153.7697,11900.0
2011-04-28 11:45:00,183.97,183.97,183.77,183.77,15600.0,153.7697,153.7697,153.6025,153.6025,15600.0
2011-04-28 11:50:00,183.76,183.83,183.68,183.76,22200.0,153.5942,153.6527,153.5273,153.5942,22200.0
2011-04-28 11:55:00,183.75,183.81,183.73,183.76,6400.0,153.5858,153.636,153.5691,153.5942,6400.0
2011-04-28 12:00:00,183.79,183.8,183.68,183.73,11400.0,153.6192,153.6276,153.5273,153.5691,11400.0
2011-04-28 12:05:00,183.68,183.72,183.65,183.72,8500.0,153.5273,153.5607,153.5022,153.5607,8500.0
2011-04-28 12:10:00,183.7,183.78,183.69,183.75,10500.0,153.544,153.6109,153.5357,153.5858,10500.0
2011-04-28 12:15:00,183.75,183.86,183.7,183.84,18200.0,153.5858,153.6778,153.544,153.661,18200.0
2011-04-28 12:20:00,183.85,183.85,183.75,183.76,5600.0,153.6694,153.6694,153.5858,153.5942,5600.0
2011-04-28 12:25:00,183.75,184.04,183.75,183.99,13200.0,153.5858,153.8282,153.5858,153.7864,13200.0
2011-04-28 12:30:00,183.98,184.03,183.89,183.91,10700.0,153.7781,153.8199,153.7028,153.7195,10700.0
2011-04-28 12:35:00,183.89,184.0,183.89,184.0,6500.0,153.7028,153.7948,153.7028,153.7948,6500.0
2011-04-28 12:40:00,184.01,184.03,183.92,183.94,8500.0,153.8031,153.8199,153.7279,153.7446,8500.0
2011-04-28 12:45:00,183.97,183.97,183.82,183.88,6300.0,153.7697,153.7697,153.6443,153.6945,6300.0
2011-04-28 12:50:00,183.88,183.91,183.8,183.84,20100.0,153.6945,153.7195,153.6276,153.661,20100.0
2011-04-28 12:55:00,183.86,183.95,183.81,183.85,17000.0,153.6778,153.753,153.636,153.6694,17000.0
2011-04-28 13:00:00,183.84,183.95,183.81,183.82,50500.0,153.661,153.753,153.636,153.6443,50500.0
2011-04-28 13:05:00,183.84,183.85,183.62,183.62,22700.0,153.661,153.6694,153.4772,153.4772,22700.0
2011-04-28 13:10:00,183.63,183.63,183.45,183.49,23900.0,153.4855,153.4855,153.3351,153.3685,23900.0
2011-04-28 13:15:00,183.5,183.58,183.44,183.54,40900.0,153.3769,153.4437,153.3267,153.4103,40900.0
2011-04-28 13:20:00,183.51,183.58,183.48,183.52,7800.0,153.3852,153.4437,153.3601,153.3936,7800.0
2011-04-28 13:25:00,183.5,183.66,183.47,183.62,10700.0,153.3769,153.5106,153.3518,153.4772,10700.0
2011-04-28 13:30:00,183.61,183.63,183.57,183.61,11900.0,153.4688,153.4855,153.4354,153.4688,11900.0
2011-04-28 13:35:00,183.6,183.6,183.37,183.48,21100.0,153.4604,153.4604,153.2682,153.3601,21100.0
2011-04-28 13:40:00,183.48,183.62,183.44,183.6,12100.0,153.3601,153.4772,153.3267,153.4604,12100.0
2011-04-28 13:45:00,183.59,183.62,183.51,183.52,11700.0,153.4521,153.4772,153.3852,153.3936,11700.0
2011-04-28 13:50:00,183.51,183.58,183.48,183.51,8600.0,153.3852,153.4437,153.3601,153.3852,8600.0
2011-04-28 13:55:00,183.54,183.63,183.54,183.57,11200.0,153.4103,153.4855,153.4103,153.4354,11200.0
2011-04-28 14:00:00,183.56,183.61,183.5,183.55,11100.0,153.427,153.4688,153.3769,153.4186,11100.0
2011-04-28 14:05:00,183.54,183.6,183.53,183.57,3600.0,153.4103,153.4604,153.4019,153.4354,3600.0
2011-04-28 14:10:00,183.55,183.61,183.52,183.58,18200.0,153.4186,153.4688,153.3936,153.4437,18200.0
2011-04-28 14:15:00,183.59,183.71,183.59,183.7,15900.0,153.4521,153.5524,153.4521,153.544,15900.0
2011-04-28 14:20:00,183.71,183.73,183.62,183.69,10900.0,153.5524,153.5691,153.4772,153.5357,10900.0
2011-04-28 14:25:00,183.69,183.7,183.61,183.61,10500.0,153.5357,153.544,153.4688,153.4688,10500.0
2011-04-28 14:30:00,183.59,183.7,183.59,183.7,20700.0,153.4521,153.544,153.4521,153.544,20700.0
2011-04-28 14:35:00,183.69,183.75,183.68,183.73,17300.0,153.5357,153.5858,153.5273,153.5691,17300.0
2011-04-28 14:40:00,183.75,183.75,183.65,183.72,25400.0,153.5858,153.5858,153.5022,153.5607,25400.0
2011-04-28 14:45:00,183.75,183.8,183.72,183.72,21600.0,153.5858,153.6276,153.5607,153.5607,21600.0
2011-04-28 14:50:00,183.71,183.9,183.67,183.89,13700.0,153.5524,153.7112,153.5189,153.7028,13700.0
2011-04-28 14:55:00,183.89,183.94,183.83,183.86,20000.0,153.7028,153.7446,153.6527,153.6778,20000.0
2011-04-28 15:00:00,183.85,183.85,183.78,183.79,3600.0,153.6694,153.6694,153.6109,153.6192,3600.0
2011-04-28 15:05:00,183.79,183.93,183.77,183.83,14400.0,153.6192,153.7363,153.6025,153.6527,14400.0
2011-04-28 15:10:00,183.83,184.01,183.81,183.9,55600.0,153.6527,153.8031,153.636,153.7112,55600.0
2011-04-28 15:15:00,183.91,183.99,183.89,183.93,32600.0,153.7195,153.7864,153.7028,153.7363,32600.0
2011-04-28 15:20:00,183.96,184.01,183.87,183.88,52200.0,153.7613,153.8031,153.6861,153.6945,52200.0
2011-04-28 15:25:00,183.87,184.01,183.86,184.0,25100.0,153.6861,153.8031,153.6778,153.7948,25100.0
2011-04-28 15:30:00,184.01,184.21,184.01,184.14,52000.0,153.8031,153.9703,153.8031,153.9118,52000.0
2011-04-28 15:35:00,184.13,184.21,184.1,184.21,16700.0,153.9034,153.9703,153.8784,153.9703,16700.0
2011-04-28 15:40:00,184.22,184.33,184.15,184.28,54500.0,153.9787,154.0706,153.9202,154.0288,54500.0
2011-04-28 15:45:00,184.29,184.34,184.18,184.19,39100.0,154.0372,154.079,153.9452,153.9536,39100.0
2011-04-28 15:50:00,184.18,184.18,183.82,183.82,187900.0,153.9452,153.9452,153.6443,153.6443,187900.0
2011-04-28 15:55:00,183.83,184.01,183.66,183.76,343000.0,153.6527,153.8031,153.5106,153.5942,343000.0
2011-04-29 09:30:00,183.97,183.98,183.64,183.85,48700.0,153.7697,153.7781,153.4939,153.6694,48700.0
2011-04-29 09:35:00,183.85,184.08,183.75,183.86,29000.0,153.6694,153.8616,153.5858,153.6778,29000.0
2011-04-29 09:40:00,183.91,184.09,183.79,183.9,33800.0,153.7195,153.87,153.6192,153.7112,33800.0
2011-04-29 09:45:00,183.85,183.89,183.6,183.62,33200.0,153.6694,153.7028,153.4604,153.4772,33200.0
2011-04-29 09:50:00,183.64,183.66,183.56,183.56,13300.0,153.4939,153.5106,153.427,153.427,13300.0
2011-04-29 09:55:00,183.58,183.62,183.28,183.28,9300.0,153.4437,153.4772,153.193,153.193,9300.0
2011-04-29 10:00:00,183.28,183.44,183.23,183.33,17800.0,153.193,153.3267,153.1512,153.2348,17800.0
2011-04-29 10:05:00,183.39,183.39,183.27,183.37,8800.0,153.2849,153.2849,153.1846,153.2682,8800.0
2011-04-29 10:10:00,183.36,183.48,183.36,183.45,10800.0,153.2598,153.3601,153.2598,153.3351,10800.0
2011-04-29 10:15:00,183.47,183.56,183.38,183.5,13700.0,153.3518,153.427,153.2766,153.3769,13700.0
2011-04-29 10:20:00,183.48,183.55,183.43,183.45,5600.0,153.3601,153.4186,153.3183,153.3351,5600.0
2011-04-29 10:25:00,183.43,183.63,183.41,183.62,5700.0,153.3183,153.4855,153.3016,153.4772,5700.0
2011-04-29 10:30:00,183.63,183.63,183.53,183.58,5500.0,153.4855,153.4855,153.4019,153.4437,5500.0
2011-04-29 10:35:00,183.59,183.62,183.52,183.62,4000.0,153.4521,153.4772,153.3936,153.4772,4000.0
2011-04-29 10:40:00,183.58,183.63,183.52,183.63,19400.0,153.4437,153.4855,153.3936,153.4855,19400.0
2011-04-29 10:45:00,183.6,183.76,183.6,183.73,12800.0,153.4604,153.5942,153.4604,153.5691,12800.0
2011-04-29 10:50:00,183.71,183.79,183.68,183.74,14400.0,153.5524,153.6192,153.5273,153.5775,14400.0
2011-04-29 10:55:00,183.8,183.86,183.74,183.74,10500.0,153.6276,153.6778,153.5775,153.5775,10500.0
2011-04-29 11:00:00,183.74,183.84,183.74,183.8,5600.0,153.5775,153.661,153.5775,153.6276,5600.0
2011-04-29 11:05:00,183.73,183.84,183.71,183.8,13000.0,153.5691,153.661,153.5524,153.6276,13000.0
2011-04-29 11:10:00,183.82,183.86,183.75,183.78,16200.0,153.6443,153.6778,153.5858,153.6109,16200.0
2011-04-29 11:15:00,183.78,183.79,183.6,183.61,5700.0,153.6109,153.6192,153.4604,153.4688,5700.0
2011-04-29 11:20:00,183.62,183.69,183.61,183.67,8400.0,153.4772,153.5357,153.4688,153.5189,8400.0
2011-04-29 11:25:00,183.7,183.72,183.67,183.7,7800.0,153.544,153.5607,153.5189,153.544,7800.0
2011-04-29 11:30:00,183.67,183.83,183.66,183.83,17800.0,153.5189,153.6527,153.5106,153.6527,17800.0
2011-04-29 11:35:00,183.8,183.88,183.78,183.83,7500.0,153.6276,153.6945,153.6109,153.6527,7500.0
2011-04-29 11:40:00,183.87,184.0,183.87,183.97,16700.0,153.6861,153.7948,153.6861,153.7697,16700.0
2011-04-29 11:45:00,183.98,184.15,183.96,184.12,10100.0,153.7781,153.9202,153.7613,153.8951,10100.0
2011-04-29 11:50:00,184.15,184.19,184.07,184.15,10700.0,153.9202,153.9536,153.8533,153.9202,10700.0
2011-04-29 11:55:00,184.19,184.25,184.07,184.07,14700.0,153.9536,154.0037,153.8533,153.8533,14700.0
2011-04-29 12:00:00,184.1,184.2,184.1,184.16,7900.0,153.8784,153.9619,153.8784,153.9285,7900.0
2011-04-29 12:05:00,184.17,184.19,184.13,184.19,2500.0,153.9369,153.9536,153.9034,153.9536,2500.0
2011-04-29 12:10:00,184.21,184.24,184.19,184.24,6100.0,153.9703,153.9954,153.9536,153.9954,6100.0
2011-04-29 12:15:00,184.27,184.37,184.27,184.29,37900.0,154.0205,154.104,154.0205,154.0372,37900.0
2011-04-29 12:20:00,184.31,184.31,184.25,184.31,9400.0,154.0539,154.0539,154.0037,154.0539,9400.0
2011-04-29 12:25:00,184.3,184.32,184.26,184.31,3700.0,154.0455,154.0622,154.0121,154.0539,3700.0
2011-04-29 12:30:00,184.32,184.36,184.28,184.36,13400.0,154.0622,154.0957,154.0288,154.0957,13400.0
2011-04-29 12:35:00,184.33,184.39,184.33,184.38,6000.0,154.0706,154.1208,154.0706,154.1124,6000.0
2011-04-29 12:40:00,184.39,184.4,184.3,184.36,7200.0,154.1208,154.1291,154.0455,154.0957,7200.0
2011-04-29 12:45:00,184.35,184.37,184.3,184.3,8000.0,154.0873,154.104,154.0455,154.0455,8000.0
2011-04-29 12:50:00,184.28,184.31,184.27,184.29,3800.0,154.0288,154.0539,154.0205,154.0372,3800.0
2011-04-29 12:55:00,184.27,184.32,184.27,184.31,5300.0,154.0205,154.0622,154.0205,154.0539,5300.0
2011-04-29 13:00:00,184.31,184.46,184.31,184.46,3100.0,154.0539,154.1793,154.0539,154.1793,3100.0
2011-04-29 13:05:00,184.46,184.48,184.37,184.4,14800.0,154.1793,154.196,154.104,154.1291,14800.0
2011-04-29 13:10:00,184.43,184.44,184.39,184.39,5000.0,154.1542,154.1625,154.1208,154.1208,5000.0
2011-04-29 13:15:00,184.42,184.42,184.36,184.36,3400.0,154.1458,154.1458,154.0957,154.0957,3400.0
2011-04-29 13:20:00,184.38,184.39,184.37,184.38,1300.0,154.1124,154.1208,154.104,154.1124,1300.0
2011-04-29 13:25:00,184.39,184.41,184.35,184.37,10600.0,154.1208,154.1375,154.0873,154.104,10600.0
2011-04-29 13:30:00,184.38,184.44,184.34,184.43,16200.0,154.1124,154.1625,154.079,154.1542,16200.0
2011-04-29 13:35:00,184.46,184.46,184.41,184.42,4000.0,154.1793,154.1793,154.1375,154.1458,4000.0
2011-04-29 13:40:00,184.43,184.44,184.4,184.42,3000.0,154.1542,154.1625,154.1291,154.1458,3000.0
2011-04-29 13:45:00,184.42,184.43,184.4,184.41,4200.0,154.1458,154.1542,154.1291,154.1375,4200.0
2011-04-29 13:50:00,184.41,184.41,184.34,184.37,3000.0,154.1375,154.1375,154.079,154.104,3000.0
2011-04-29 13:55:00,184.36,184.4,184.34,184.37,6200.0,154.0957,154.1291,154.079,154.104,6200.0
2011-04-29 14:00:00,184.34,184.37,184.31,184.36,4000.0,154.079,154.104,154.0539,154.0957,4000.0
2011-04-29 14:05:00,184.35,184.39,184.34,184.39,2400.0,154.0873,154.1208,154.079,154.1208,2400.0
2011-04-29 14:10:00,184.39,184.41,184.36,184.37,7400.0,154.1208,154.1375,154.0957,154.104,7400.0
2011-04-29 14:15:00,184.34,184.38,184.34,184.36,6300.0,154.079,154.1124,154.079,154.0957,6300.0
2011-04-29 14:20:00,184.39,184.39,184.32,184.32,5100.0,154.1208,154.1208,154.0622,154.0622,5100.0
2011-04-29 14:25:00,184.31,184.36,184.29,184.31,2300.0,154.0539,154.0957,154.0372,154.0539,2300.0
2011-04-29 14:30:00,184.36,184.39,184.34,184.37,2700.0,154.0957,154.1208,154.079,154.104,2700.0
2011-04-29 14:35:00,184.36,184.54,184.35,184.54,9500.0,154.0957,154.2461,154.0873,154.2461,9500.0
2011-04-29 14:40:00,184.5,184.5,184.38,184.38,8700.0,154.2127,154.2127,154.1124,154.1124,8700.0
2011-04-29 14:45:00,184.39,184.47,184.39,184.41,9400.0,154.1208,154.1876,154.1208,154.1375,9400.0
2011-04-29 14:50:00,184.43,184.43,184.34,184.38,7000.0,154.1542,154.1542,154.079,154.1124,7000.0
2011-04-29 14:55:00,184.38,184.38,184.28,184.28,7900.0,154.1124,154.1124,154.0288,154.0288,7900.0
2011-04-29 15:00:00,184.28,184.28,184.2,184.24,10700.0,154.0288,154.0288,153.9619,153.9954,10700.0
2011-04-29 15:05:00,184.23,184.37,184.23,184.33,5600.0,153.987,154.104,153.987,154.0706,5600.0
2011-04-29 15:10:00,184.32,184.35,184.27,184.32,17600.0,154.0622,154.0873,154.0205,154.0622,17600.0
2011-04-29 15:15:00,184.3,184.33,184.13,184.13,21300.0,154.0455,154.0706,153.9034,153.9034,21300.0
2011-04-29 15:20:00,184.13,184.17,184.07,184.07,28300.0,153.9034,153.9369,153.8533,153.8533,28300.0
2011-04-29 15:25:00,184.08,184.13,184.03,184.13,24700.0,153.8616,153.9034,153.8199,153.9034,24700.0
2011-04-29 15:30:00,184.13,184.16,184.09,184.13,20600.0,153.9034,153.9285,153.87,153.9034,20600.0
2011-04-29 15:35:00,184.13,184.2,184.1,184.19,23500.0,153.9034,153.9619,153.8784,153.9536,23500.0
2011-04-29 15:40:00,184.18,184.18,184.09,184.11,35400.0,153.9452,153.9452,153.87,153.8867,35400.0
2011-04-29 15:45:00,184.13,184.4,184.13,184.37,85800.0,153.9034,154.1291,153.9034,154.104,85800.0
2011-04-29 15:50:00,184.36,184.39,184.25,184.32,23900.0,154.0957,154.1208,154.0037,154.0622,23900.0
2011-04-29 15:55:00,184.33,184.43,184.21,184.21,98100.0,154.0706,154.1542,153.9703,153.9703,98100.0
2011-05-02 09:30:00,184.84,184.91,184.45,184.9,53800.0,154.4969,154.5554,154.1709,154.547,53800.0
2011-05-02 09:35:00,184.91,184.91,184.64,184.78,36300.0,154.5554,154.5554,154.3297,154.4467,36300.0
2011-05-02 09:40:00,184.77,184.8,184.38,184.39,32000.0,154.4384,154.4634,154.1124,154.1208,32000.0
2011-05-02 09:45:00,184.36,184.49,184.32,184.39,28900.0,154.0957,154.2043,154.0622,154.1208,28900.0
2011-05-02 09:50:00,184.44,184.59,184.38,184.58,25200.0,154.1625,154.2879,154.1124,154.2796,25200.0
2011-05-02 09:55:00,184.61,184.62,184.47,184.47,9200.0,154.3046,154.313,154.1876,154.1876,9200.0
2011-05-02 10:00:00,184.53,184.76,184.5,184.7,36500.0,154.2378,154.43,154.2127,154.3799,36500.0
2011-05-02 10:05:00,184.67,184.67,184.19,184.28,48100.0,154.3548,154.3548,153.9536,154.0288,48100.0
2011-05-02 10:10:00,184.3,184.45,184.23,184.43,54700.0,154.0455,154.1709,153.987,154.1542,54700.0
2011-05-02 10:15:00,184.44,184.51,184.37,184.5,9600.0,154.1625,154.2211,154.104,154.2127,9600.0
2011-05-02 10:20:00,184.48,184.66,184.43,184.65,13500.0,154.196,154.3464,154.1542,154.3381,13500.0
2011-05-02 10:25:00,184.66,184.86,184.64,184.83,14600.0,154.3464,154.5136,154.3297,154.4885,14600.0
2011-05-02 10:30:00,184.89,184.94,184.83,184.92,19700.0,154.5387,154.5805,154.4885,154.5637,19700.0
2011-05-02 10:35:00,184.92,184.95,184.83,184.84,46200.0,154.5637,154.5888,154.4885,154.4969,46200.0
2011-05-02 10:40:00,184.84,184.86,184.78,184.8,7000.0,154.4969,154.5136,154.4467,154.4634,7000.0
2011-05-02 10:45:00,184.82,184.97,184.81,184.87,8600.0,154.4802,154.6055,154.4718,154.522,8600.0
2011-05-02 10:50:00,184.88,184.88,184.73,184.74,66500.0,154.5303,154.5303,154.4049,154.4133,66500.0
2011-05-02 10:55:00,184.75,184.78,184.65,184.68,20300.0,154.4217,154.4467,154.3381,154.3631,20300.0
2011-05-02 11:00:00,184.7,184.75,184.64,184.67,14000.0,154.3799,154.4217,154.3297,154.3548,14000.0
2011-05-02 11:05:00,184.66,184.77,184.65,184.74,10900.0,154.3464,154.4384,154.3381,154.4133,10900.0
2011-05-02 11:10:00,184.72,184.74,184.68,184.69,7600.0,154.3966,154.4133,154.3631,154.3715,7600.0
2011-05-02 11:15:00,184.67,184.68,184.55,184.56,8800.0,154.3548,154.3631,154.2545,154.2628,8800.0
2011-05-02 11:20:00,184.56,184.59,184.13,184.2,66100.0,154.2628,154.2879,153.9034,153.9619,66100.0
2011-05-02 11:25:00,184.2,184.31,184.2,184.21,4800.0,153.9619,154.0539,153.9619,153.9703,4800.0
2011-05-02 11:30:00,184.18,184.18,184.04,184.07,38700.0,153.9452,153.9452,153.8282,153.8533,38700.0
2011-05-02 11:35:00,184.07,184.15,184.06,184.09,95300.0,153.8533,153.9202,153.8449,153.87,95300.0
2011-05-02 11:40:00,184.09,184.09,183.91,184.0,74200.0,153.87,153.87,153.7195,153.7948,74200.0
2011-05-02 11:45:00,184.0,184.09,183.84,183.85,19900.0,153.7948,153.87,153.661,153.6694,19900.0
2011-05-02 11:50:00,183.86,183.98,183.82,183.96,36100.0,153.6778,153.7781,153.6443,153.7613,36100.0
2011-05-02 11:55:00,183.97,183.98,183.83,183.85,88600.0,153.7697,153.7781,153.6527,153.6694,88600.0
2011-05-02 12:00:00,183.84,183.89,183.81,183.86,92700.0,153.661,153.7028,153.636,153.6778,92700.0
2011-05-02 12:05:00,183.86,183.86,183.69,183.79,27300.0,153.6778,153.6778,153.5357,153.6192,27300.0
2011-05-02 12:10:00,183.78,183.85,183.76,183.82,55000.0,153.6109,153.6694,153.5942,153.6443,55000.0
2011-05-02 12:15:00,183.82,183.84,183.61,183.67,42300.0,153.6443,153.661,153.4688,153.5189,42300.0
2011-05-02 12:20:00,183.66,183.69,183.37,183.38,53600.0,153.5106,153.5357,153.2682,153.2766,53600.0
2011-05-02 12:25:00,183.37,183.43,183.1,183.12,77800.0,153.2682,153.3183,153.0425,153.0592,77800.0
2011-05-02 12:30:00,183.1,183.33,182.97,183.25,58400.0,153.0425,153.2348,152.9339,153.1679,58400.0
2011-05-02 12:35:00,183.23,183.34,183.22,183.33,44700.0,153.1512,153.2431,153.1428,153.2348,44700.0
2011-05-02 12:40:00,183.31,183.37,183.23,183.33,28300.0,153.218,153.2682,153.1512,153.2348,28300.0
2011-05-02 12:45:00,183.31,183.31,183.23,183.27,26600.0,153.218,153.218,153.1512,153.1846,26600.0
2011-05-02 12:50:00,183.29,183.4,183.29,183.33,40000.0,153.2013,153.2933,153.2013,153.2348,40000.0
2011-05-02 12:55:00,183.36,183.45,183.32,183.33,28200.0,153.2598,153.3351,153.2264,153.2348,28200.0
2011-05-02 13:00:00,183.35,183.42,183.33,183.36,18100.0,153.2515,153.31,153.2348,153.2598,18100.0
2011-05-02 13:05:00,183.38,183.4,183.34,183.4,16900.0,153.2766,153.2933,153.2431,153.2933,16900.0
2011-05-02 13:10:00,183.39,183.48,183.34,183.48,19100.0,153.2849,153.3601,153.2431,153.3601,19100.0
2011-05-02 13:15:00,183.47,183.57,183.47,183.55,13800.0,153.3518,153.4354,153.3518,153.4186,13800.0
2011-05-02 13:20:00,183.53,183.55,183.49,183.5,16600.0,153.4019,153.4186,153.3685,153.3769,16600.0
2011-05-02 13:25:00,183.51,183.73,183.51,183.71,10200.0,153.3852,153.5691,153.3852,153.5524,10200.0
2011-05-02 13:30:00,183.69,183.8,183.69,183.76,7700.0,153.5357,153.6276,153.5357,153.5942,7700.0
2011-05-02 13:35:00,183.77,183.85,183.72,183.8,7800.0,153.6025,153.6694,153.5607,153.6276,7800.0
2011-05-02 13:40:00,183.79,183.84,183.77,183.78,6600.0,153.6192,153.661,153.6025,153.6109,6600.0
2011-05-02 13:45:00,183.81,183.84,183.78,183.79,6700.0,153.636,153.661,153.6109,153.6192,6700.0
2011-05-02 13:50:00,183.78,183.79,183.67,183.69,30200.0,153.6109,153.6192,153.5189,153.5357,30200.0
2011-05-02 13:55:00,183.7,183.76,183.68,183.76,10500.0,153.544,153.5942,153.5273,153.5942,10500.0
2011-05-02 14:00:00,183.74,183.87,183.72,183.87,8500.0,153.5775,153.6861,153.5607,153.6861,8500.0
2011-05-02 14:05:00,183.85,183.9,183.83,183.86,16400.0,153.6694,153.7112,153.6527,153.6778,16400.0
2011-05-02 14:10:00,183.9,183.94,183.86,183.92,12800.0,153.7112,153.7446,153.6778,153.7279,12800.0
2011-05-02 14:15:00,183.92,183.93,183.89,183.91,6800.0,153.7279,153.7363,153.7028,153.7195,6800.0
2011-05-02 14:20:00,183.91,183.91,183.78,183.78,16600.0,153.7195,153.7195,153.6109,153.6109,16600.0
2011-05-02 14:25:00,183.77,183.79,183.64,183.71,16500.0,153.6025,153.6192,153.4939,153.5524,16500.0
2011-05-02 14:30:00,183.72,183.84,183.71,183.8,20400.0,153.5607,153.661,153.5524,153.6276,20400.0
2011-05-02 14:35:00,183.8,183.84,183.76,183.82,16400.0,153.6276,153.661,153.5942,153.6443,16400.0
2011-05-02 14:40:00,183.82,183.85,183.75,183.79,35300.0,153.6443,153.6694,153.5858,153.6192,35300.0
2011-05-02 14:45:00,183.82,183.85,183.7,183.71,38900.0,153.6443,153.6694,153.544,153.5524,38900.0
2011-05-02 14:50:00,183.68,183.71,183.63,183.68,20300.0,153.5273,153.5524,153.4855,153.5273,20300.0
2011-05-02 14:55:00,183.71,183.71,183.51,183.53,33900.0,153.5524,153.5524,153.3852,153.4019,33900.0
2011-05-02 15:00:00,183.54,183.64,183.51,183.6,43800.0,153.4103,153.4939,153.3852,153.4604,43800.0
2011-05-02 15:05:00,183.59,183.7,183.59,183.69,23100.0,153.4521,153.544,153.4521,153.5357,23100.0
2011-05-02 15:10:00,183.69,183.69,183.56,183.57,32700.0,153.5357,153.5357,153.427,153.4354,32700.0
2011-05-02 15:15:00,183.56,183.62,183.46,183.47,59400.0,153.427,153.4772,153.3434,153.3518,59400.0
2011-05-02 15:20:00,183.46,183.53,183.46,183.51,27800.0,153.3434,153.4019,153.3434,153.3852,27800.0
2011-05-02 15:25:00,183.52,183.52,183.33,183.35,61600.0,153.3936,153.3936,153.2348,153.2515,61600.0
2011-05-02 15:30:00,183.34,183.34,183.26,183.29,31600.0,153.2431,153.2431,153.1763,153.2013,31600.0
2011-05-02 15:35:00,183.3,183.31,183.2,183.26,39000.0,153.2097,153.218,153.1261,153.1763,39000.0
2011-05-02 15:40:00,183.25,183.25,183.06,183.07,85300.0,153.1679,153.1679,153.0091,153.0174,85300.0
2011-05-02 15:45:00,183.08,183.42,183.08,183.4,61600.0,153.0258,153.31,153.0258,153.2933,61600.0
2011-05-02 15:50:00,183.41,183.44,183.34,183.4,66500.0,153.3016,153.3267,153.2431,153.2933,66500.0
2011-05-02 15:55:00,183.42,183.44,183.17,183.21,150000.0,153.31,153.3267,153.101,153.1345,150000.0
2011-05-03 09:30:00,182.85,183.07,182.79,182.97,58000.0,152.8336,153.0174,152.7834,152.9339,58000.0
2011-05-03 09:35:00,182.96,182.99,182.64,182.69,58600.0,152.9255,152.9506,152.658,152.6998,58600.0
2011-05-03 09:40:00,182.69,182.8,182.32,182.38,43200.0,152.6998,152.7918,152.3906,152.4407,43200.0
2011-05-03 09:45:00,182.35,182.38,182.03,182.36,39200.0,152.4156,152.4407,152.1482,152.424,39200.0
2011-05-03 09:50:00,182.36,182.64,182.3,182.63,22200.0,152.424,152.658,152.3738,152.6497,22200.0
2011-05-03 09:55:00,182.61,182.99,182.57,182.87,50200.0,152.633,152.9506,152.5995,152.8503,50200.0
2011-05-03 10:00:00,182.89,183.23,182.89,183.01,59000.0,152.867,153.1512,152.867,152.9673,59000.0
2011-05-03 10:05:00,183.02,183.18,182.74,182.81,27900.0,152.9757,153.1094,152.7416,152.8001,27900.0
2011-05-03 10:10:00,182.81,182.88,182.57,182.63,31600.0,152.8001,152.8586,152.5995,152.6497,31600.0
2011-05-03 10:15:00,182.66,182.86,182.54,182.55,19300.0,152.6747,152.8419,152.5744,152.5828,19300.0
2011-05-03 10:20:00,182.56,182.67,182.16,182.17,36300.0,152.5912,152.6831,152.2568,152.2652,36300.0
2011-05-03 10:25:00,182.11,182.46,182.11,182.21,20600.0,152.215,152.5076,152.215,152.2986,20600.0
2011-05-03 10:30:00,182.22,182.3,182.0,182.12,52100.0,152.307,152.3738,152.1231,152.2234,52100.0
2011-05-03 10:35:00,182.12,182.12,181.78,181.79,126800.0,152.2234,152.2234,151.9392,151.9476,126800.0
2011-05-03 10:40:00,181.8,181.8,181.58,181.66,42300.0,151.9559,151.9559,151.772,151.8389,42300.0
2011-05-03 10:45:00,181.61,181.76,181.46,181.75,31300.0,151.7971,151.9225,151.6717,151.9141,31300.0
2011-05-03 10:50:00,181.77,181.82,181.64,181.81,59000.0,151.9308,151.9726,151.8222,151.9643,59000.0
2011-05-03 10:55:00,181.82,181.82,181.6,181.76,75200.0,151.9726,151.9726,151.7888,151.9225,75200.0
2011-05-03 11:00:00,181.76,181.86,181.71,181.86,16300.0,151.9225,152.0061,151.8807,152.0061,16300.0
2011-05-03 11:05:00,181.89,181.89,181.59,181.64,25000.0,152.0312,152.0312,151.7804,151.8222,25000.0
2011-05-03 11:10:00,181.6,181.79,181.6,181.78,27400.0,151.7888,151.9476,151.7888,151.9392,27400.0
2011-05-03 11:15:00,181.82,182.0,181.82,181.94,13000.0,151.9726,152.1231,151.9726,152.0729,13000.0
2011-05-03 11:20:00,181.96,182.19,181.96,182.07,20500.0,152.0897,152.2819,152.0897,152.1816,20500.0
2011-05-03 11:25:00,182.07,182.07,181.75,181.91,23100.0,152.1816,152.1816,151.9141,152.0479,23100.0
2011-05-03 11:30:00,181.91,181.94,181.76,181.88,17000.0,152.0479,152.0729,151.9225,152.0228,17000.0
2011-05-03 11:35:00,181.89,181.99,181.86,181.92,15600.0,152.0312,152.1147,152.0061,152.0562,15600.0
2011-05-03 11:40:00,181.9,182.06,181.83,182.0,19900.0,152.0395,152.1732,151.981,152.1231,19900.0
2011-05-03 11:45:00,181.98,181.98,181.77,181.77,15600.0,152.1064,152.1064,151.9308,151.9308,15600.0
2011-05-03 11:50:00,181.78,181.83,181.75,181.76,11600.0,151.9392,151.981,151.9141,151.9225,11600.0
2011-05-03 11:55:00,181.76,181.8,181.75,181.79,13400.0,151.9225,151.9559,151.9141,151.9476,13400.0
2011-05-03 12:00:00,181.83,181.94,181.83,181.83,14600.0,151.981,152.0729,151.981,151.981,14600.0
2011-05-03 12:05:00,181.83,181.86,181.74,181.78,32700.0,151.981,152.0061,151.9058,151.9392,32700.0
2011-05-03 12:10:00,181.83,181.9,181.76,181.77,9100.0,151.981,152.0395,151.9225,151.9308,9100.0
2011-05-03 12:15:00,181.77,181.81,181.71,181.74,21600.0,151.9308,151.9643,151.8807,151.9058,21600.0
2011-05-03 12:20:00,181.76,181.76,181.6,181.65,24300.0,151.9225,151.9225,151.7888,151.8305,24300.0
2011-05-03 12:25:00,181.62,181.64,181.57,181.58,28600.0,151.8055,151.8222,151.7637,151.772,28600.0
2011-05-03 12:30:00,181.61,181.66,181.59,181.62,6400.0,151.7971,151.8389,151.7804,151.8055,6400.0
2011-05-03 12:35:00,181.61,181.64,181.48,181.48,19800.0,151.7971,151.8222,151.6885,151.6885,19800.0
2011-05-03 12:40:00,181.46,181.54,181.41,181.54,10800.0,151.6717,151.7386,151.6299,151.7386,10800.0
2011-05-03 12:45:00,181.54,181.6,181.49,181.5,8000.0,151.7386,151.7888,151.6968,151.7052,8000.0
2011-05-03 12:50:00,181.5,181.5,181.37,181.41,20000.0,151.7052,151.7052,151.5965,151.6299,20000.0
2011-05-03 12:55:00,181.39,181.42,181.29,181.3,35500.0,151.6132,151.6383,151.5296,151.538,35500.0
2011-05-03 13:00:00,181.3,181.36,181.29,181.36,26100.0,151.538,151.5882,151.5296,151.5882,26100.0
2011-05-03 13:05:00,181.34,181.43,181.24,181.43,31200.0,151.5714,151.6467,151.4879,151.6467,31200.0
2011-05-03 13:10:00,181.43,181.5,181.41,181.42,7600.0,151.6467,151.7052,151.6299,151.6383,7600.0
2011-05-03 13:15:00,181.43,181.51,181.43,181.47,3800.0,151.6467,151.7135,151.6467,151.6801,3800.0
2011-05-03 13:20:00,181.49,181.49,181.29,181.32,19100.0,151.6968,151.6968,151.5296,151.5547,19100.0
2011-05-03 13:25:00,181.28,181.29,180.88,180.89,38100.0,151.5213,151.5296,151.187,151.1953,38100.0
2011-05-03 13:30:00,180.85,180.97,180.76,180.95,49400.0,151.1619,151.2622,151.0866,151.2455,49400.0
2011-05-03 13:35:00,180.96,181.03,180.91,180.91,12200.0,151.2538,151.3123,151.212,151.212,12200.0
2011-05-03 13:40:00,180.91,180.95,180.77,180.87,26900.0,151.212,151.2455,151.095,151.1786,26900.0
2011-05-03 13:45:00,180.86,180.9,180.68,180.86,18700.0,151.1702,151.2037,151.0198,151.1702,18700.0
2011-05-03 13:50:00,180.88,180.93,180.76,180.89,10900.0,151.187,151.2287,151.0866,151.1953,10900.0
2011-05-03 13:55:00,180.91,180.92,180.76,180.91,19800.0,151.212,151.2204,151.0866,151.212,19800.0
2011-05-03 14:00:00,180.89,180.9,180.83,180.86,10100.0,151.1953,151.2037,151.1452,151.1702,10100.0
2011-05-03 14:05:00,180.87,180.87,180.65,180.66,26000.0,151.1786,151.1786,150.9947,151.0031,26000.0
2011-05-03 14:10:00,180.66,180.66,180.32,180.59,45700.0,151.0031,151.0031,150.7189,150.9446,45700.0
2011-05-03 14:15:00,180.6,180.7,180.56,180.56,33900.0,150.9529,151.0365,150.9195,150.9195,33900.0
2011-05-03 14:20:00,180.53,180.64,180.47,180.48,10400.0,150.8944,150.9863,150.8443,150.8526,10400.0
2011-05-03 14:25:00,180.45,180.81,180.45,180.78,20100.0,150.8275,151.1284,150.8275,151.1034,20100.0
2011-05-03 14:30:00,180.82,180.88,180.71,180.73,25600.0,151.1368,151.187,151.0449,151.0616,25600.0
2011-05-03 14:35:00,180.72,180.78,180.56,180.56,19300.0,151.0532,151.1034,150.9195,150.9195,19300.0
2011-05-03 14:40:00,180.55,180.84,180.53,180.75,23100.0,150.9111,151.1535,150.8944,151.0783,23100.0
2011-05-03 14:45:00,180.76,180.77,180.65,180.73,24800.0,151.0866,151.095,150.9947,151.0616,24800.0
2011-05-03 14:50:00,180.73,180.75,180.47,180.51,23500.0,151.0616,151.0783,150.8443,150.8777,23500.0
2011-05-03 14:55:00,180.48,180.57,180.4,180.57,26500.0,150.8526,150.9278,150.7857,150.9278,26500.0
2011-05-03 15:00:00,180.58,180.72,180.58,180.72,15400.0,150.9362,151.0532,150.9362,151.0532,15400.0
2011-05-03 15:05:00,180.71,180.76,180.67,180.74,12900.0,151.0449,151.0866,151.0114,151.0699,12900.0
2011-05-03 15:10:00,180.74,180.86,180.68,180.83,28300.0,151.0699,151.1702,151.0198,151.1452,28300.0
2011-05-03 15:15:00,180.83,180.96,180.83,180.86,32600.0,151.1452,151.2538,151.1452,151.1702,32600.0
2011-05-03 15:20:00,180.87,181.08,180.85,181.06,31900.0,151.1786,151.3541,151.1619,151.3374,31900.0
2011-05-03 15:25:00,181.08,181.08,180.99,181.04,24300.0,151.3541,151.3541,151.2789,151.3207,24300.0
2011-05-03 15:30:00,181.04,181.21,181.04,181.15,39400.0,151.3207,151.4628,151.3207,151.4126,39400.0
2011-05-03 15:35:00,181.14,181.14,180.97,181.1,30900.0,151.4043,151.4043,151.2622,151.3708,30900.0
2011-05-03 15:40:00,181.1,181.17,180.98,181.16,42500.0,151.3708,151.4293,151.2705,151.421,42500.0
2011-05-03 15:45:00,181.17,181.3,181.11,181.15,59500.0,151.4293,151.538,151.3792,151.4126,59500.0
2011-05-03 15:50:00,181.15,181.47,181.15,181.45,65700.0,151.4126,151.6801,151.4126,151.6634,65700.0
2011-05-03 15:55:00,181.45,181.48,181.34,181.39,106900.0,151.6634,151.6885,151.5714,151.6132,106900.0
2011-05-04 09:30:00,181.61,181.68,181.34,181.39,70300.0,151.7971,151.8556,151.5714,151.6132,70300.0
2011-05-04 09:35:00,181.42,181.66,181.16,181.62,38400.0,151.6383,151.8389,151.421,151.8055,38400.0
2011-05-04 09:40:00,181.64,181.66,181.16,181.38,32800.0,151.8222,151.8389,151.421,151.6049,32800.0
2011-05-04 09:45:00,181.36,181.8,181.29,181.8,30900.0,151.5882,151.9559,151.5296,151.9559,30900.0
2011-05-04 09:50:00,181.81,181.84,181.37,181.49,50600.0,151.9643,151.9894,151.5965,151.6968,50600.0
2011-05-04 09:55:00,181.54,181.76,180.9,180.97,58900.0,151.7386,151.9225,151.2037,151.2622,58900.0
2011-05-04 10:00:00,180.9,181.11,180.62,181.08,102400.0,151.2037,151.3792,150.9696,151.3541,102400.0
2011-05-04 10:05:00,181.05,181.1,180.19,180.22,112800.0,151.329,151.3708,150.6102,150.6353,112800.0
2011-05-04 10:10:00,180.2,180.42,180.16,180.35,29800.0,150.6186,150.8025,150.5851,150.744,29800.0
2011-05-04 10:15:00,180.37,180.61,180.27,180.6,17500.0,150.7607,150.9613,150.6771,150.9529,17500.0
2011-05-04 10:20:00,180.64,180.66,180.5,180.5,13800.0,150.9863,151.0031,150.8693,150.8693,13800.0
2011-05-04 10:25:00,180.49,180.6,180.4,180.43,24600.0,150.861,150.9529,150.7857,150.8108,24600.0
2011-05-04 10:30:00,180.44,180.61,180.37,180.47,44300.0,150.8192,150.9613,150.7607,150.8443,44300.0
2011-05-04 10:35:00,180.48,180.48,180.16,180.26,52800.0,150.8526,150.8526,150.5851,150.6687,52800.0
2011-05-04 10:40:00,180.29,180.35,179.98,180.0,53200.0,150.6938,150.744,150.4347,150.4514,53200.0
2011-05-04 10:45:00,179.99,180.14,179.65,179.68,53100.0,150.4431,150.5684,150.1589,150.1839,53100.0
2011-05-04 10:50:00,179.69,179.95,179.68,179.89,40200.0,150.1923,150.4096,150.1839,150.3595,40200.0
2011-05-04 10:55:00,179.9,180.12,179.9,180.09,29000.0,150.3678,150.5517,150.3678,150.5266,29000.0
2011-05-04 11:00:00,180.11,180.21,179.91,180.01,19500.0,150.5434,150.6269,150.3762,150.4598,19500.0
2011-05-04 11:05:00,180.05,180.05,179.92,180.03,9100.0,150.4932,150.4932,150.3845,150.4765,9100.0
2011-05-04 11:10:00,180.05,180.14,179.83,179.91,36500.0,150.4932,150.5684,150.3093,150.3762,36500.0
2011-05-04 11:15:00,179.91,179.91,179.28,179.47,38900.0,150.3762,150.3762,149.8496,150.0084,38900.0
2011-05-04 11:20:00,179.48,179.56,179.36,179.46,18500.0,150.0168,150.0836,149.9165,150.0001,18500.0
2011-05-04 11:25:00,179.44,179.64,179.35,179.59,45900.0,149.9833,150.1505,149.9081,150.1087,45900.0
2011-05-04 11:30:00,179.56,179.68,179.48,179.64,11700.0,150.0836,150.1839,150.0168,150.1505,11700.0
2011-05-04 11:35:00,179.66,179.66,179.39,179.49,10600.0,150.1672,150.1672,149.9415,150.0251,10600.0
2011-05-04 11:40:00,179.48,179.63,179.35,179.57,11800.0,150.0168,150.1421,149.9081,150.092,11800.0
2011-05-04 11:45:00,179.54,179.63,179.45,179.53,9100.0,150.0669,150.1421,149.9917,150.0586,9100.0
2011-05-04 11:50:00,179.52,179.62,179.44,179.45,11200.0,150.0502,150.1338,149.9833,149.9917,11200.0
2011-05-04 11:55:00,179.43,179.68,179.4,179.66,54300.0,149.975,150.1839,149.9499,150.1672,54300.0
2011-05-04 12:00:00,179.69,179.8,179.64,179.73,13500.0,150.1923,150.2842,150.1505,150.2257,13500.0
2011-05-04 12:05:00,179.7,179.7,179.51,179.57,18300.0,150.2007,150.2007,150.0418,150.092,18300.0
2011-05-04 12:10:00,179.57,179.62,179.47,179.57,17300.0,150.092,150.1338,150.0084,150.092,17300.0
2011-05-04 12:15:00,179.59,179.59,179.39,179.48,43100.0,150.1087,150.1087,149.9415,150.0168,43100.0
2011-05-04 12:20:00,179.48,179.48,179.12,179.12,56700.0,150.0168,150.0168,149.7159,149.7159,56700.0
2011-05-04 12:25:00,179.08,179.19,178.99,179.09,50500.0,149.6824,149.7744,149.6072,149.6908,50500.0
2011-05-04 12:30:00,179.09,179.19,179.08,179.18,21300.0,149.6908,149.7744,149.6824,149.766,21300.0
2011-05-04 12:35:00,179.16,179.24,179.12,179.19,14200.0,149.7493,149.8162,149.7159,149.7744,14200.0
2011-05-04 12:40:00,179.21,179.23,179.01,179.04,31300.0,149.7911,149.8078,149.6239,149.649,31300.0
2011-05-04 12:45:00,179.05,179.24,179.02,179.22,35200.0,149.6574,149.8162,149.6323,149.7995,35200.0
2011-05-04 12:50:00,179.25,179.28,178.96,179.16,86300.0,149.8245,149.8496,149.5821,149.7493,86300.0
2011-05-04 12:55:00,179.16,179.39,179.14,179.35,24900.0,149.7493,149.9415,149.7326,149.9081,24900.0
2011-05-04 13:00:00,179.34,179.61,179.29,179.56,37600.0,149.8998,150.1254,149.858,150.0836,37600.0
2011-05-04 13:05:00,179.59,179.64,179.46,179.46,13600.0,150.1087,150.1505,150.0001,150.0001,13600.0
2011-05-04 13:10:00,179.46,179.56,179.42,179.47,28900.0,150.0001,150.0836,149.9666,150.0084,28900.0
2011-05-04 13:15:00,179.48,179.56,179.38,179.52,15300.0,150.0168,150.0836,149.9332,150.0502,15300.0
2011-05-04 13:20:00,179.52,179.68,179.47,179.62,23800.0,150.0502,150.1839,150.0084,150.1338,23800.0
2011-05-04 13:25:00,179.62,179.68,179.56,179.58,47600.0,150.1338,150.1839,150.0836,150.1004,47600.0
2011-05-04 13:30:00,179.6,179.74,179.58,179.71,15300.0,150.1171,150.2341,150.1004,150.209,15300.0
2011-05-04 13:35:00,179.72,180.08,179.7,180.0,47000.0,150.2174,150.5183,150.2007,150.4514,47000.0
2011-05-04 13:40:00,180.01,180.09,179.96,180.04,11600.0,150.4598,150.5266,150.418,150.4848,11600.0
2011-05-04 13:45:00,180.02,180.02,179.89,179.89,10200.0,150.4681,150.4681,150.3595,150.3595,10200.0
2011-05-04 13:50:00,179.88,180.05,179.86,180.05,9600.0,150.3511,150.4932,150.3344,150.4932,9600.0
2011-05-04 13:55:00,180.05,180.17,179.99,180.06,16100.0,150.4932,150.5935,150.4431,150.5016,16100.0
2011-05-04 14:00:00,180.06,180.07,179.87,179.87,24700.0,150.5016,150.5099,150.3428,150.3428,24700.0
2011-05-04 14:05:00,179.87,179.96,179.81,179.83,40400.0,150.3428,150.418,150.2926,150.3093,40400.0
2011-05-04 14:10:00,179.83,179.94,179.74,179.94,12900.0,150.3093,150.4013,150.2341,150.4013,12900.0
2011-05-04 14:15:00,179.97,180.3,179.91,180.26,22400.0,150.4263,150.7022,150.3762,150.6687,22400.0
2011-05-04 14:20:00,180.31,180.49,180.29,180.46,17700.0,150.7105,150.861,150.6938,150.8359,17700.0
2011-05-04 14:25:00,180.47,180.57,180.47,180.51,12800.0,150.8443,150.9278,150.8443,150.8777,12800.0
2011-05-04 14:30:00,180.53,180.67,180.43,180.46,19600.0,150.8944,151.0114,150.8108,150.8359,19600.0
2011-05-04 14:35:00,180.45,180.62,180.41,180.59,4900.0,150.8275,150.9696,150.7941,150.9446,4900.0
2011-05-04 14:40:00,180.63,180.72,180.58,180.58,6800.0,150.978,151.0532,150.9362,150.9362,6800.0
2011-05-04 14:45:00,180.57,180.58,180.39,180.53,11000.0,150.9278,150.9362,150.7774,150.8944,11000.0
2011-05-04 14:50:00,180.49,180.65,180.49,180.62,17100.0,150.861,150.9947,150.861,150.9696,17100.0
2011-05-04 14:55:00,180.65,180.65,180.26,180.32,12200.0,150.9947,150.9947,150.6687,150.7189,12200.0
2011-05-04 15:00:00,180.3,180.42,180.14,180.16,22100.0,150.7022,150.8025,150.5684,150.5851,22100.0
2011-05-04 15:05:00,180.14,180.19,180.0,180.01,28900.0,150.5684,150.6102,150.4514,150.4598,28900.0
2011-05-04 15:10:00,180.04,180.1,179.99,180.0,24200.0,150.4848,150.535,150.4431,150.4514,24200.0
2011-05-04 15:15:00,179.98,180.16,179.9,180.13,19900.0,150.4347,150.5851,150.3678,150.5601,19900.0
2011-05-04 15:20:00,180.12,180.17,180.06,180.12,10200.0,150.5517,150.5935,150.5016,150.5517,10200.0
2011-05-04 15:25:00,180.13,180.32,180.06,180.29,28700.0,150.5601,150.7189,150.5016,150.6938,28700.0
2011-05-04 15:30:00,180.24,180.3,180.04,180.04,37400.0,150.652,150.7022,150.4848,150.4848,37400.0
2011-05-04 15:35:00,180.04,180.25,179.98,180.15,63000.0,150.4848,150.6604,150.4347,150.5768,63000.0
2011-05-04 15:40:00,180.14,180.22,180.03,180.07,79900.0,150.5684,150.6353,150.4765,150.5099,79900.0
2011-05-04 15:45:00,180.06,180.19,179.94,179.98,57200.0,150.5016,150.6102,150.4013,150.4347,57200.0
2011-05-04 15:50:00,179.98,180.04,179.78,179.78,68200.0,150.4347,150.4848,150.2675,150.2675,68200.0
2011-05-04 15:55:00,179.81,179.88,179.74,179.82,67900.0,150.2926,150.3511,150.2341,150.301,67900.0
2011-05-05 09:30:00,178.6,178.65,178.15,178.33,91400.0,149.2812,149.323,148.9051,149.0556,91400.0
2011-05-05 09:35:00,178.33,178.38,178.13,178.22,40000.0,149.0556,149.0973,148.8884,148.9636,40000.0
2011-05-05 09:40:00,178.23,178.74,178.23,178.68,41200.0,148.972,149.3983,148.972,149.3481,41200.0
2011-05-05 09:45:00,178.65,179.17,178.65,179.05,38600.0,149.323,149.7577,149.323,149.6574,38600.0
2011-05-05 09:50:00,179.05,179.23,178.94,178.95,42200.0,149.6574,149.8078,149.5654,149.5738,42200.0
2011-05-05 09:55:00,178.92,179.11,178.67,179.03,28600.0,149.5487,149.7075,149.3397,149.6406,28600.0
2011-05-05 10:00:00,179.04,179.61,179.04,179.46,44100.0,149.649,150.1254,149.649,150.0001,44100.0
2011-05-05 10:05:00,179.46,179.74,179.42,179.43,31600.0,150.0001,150.2341,149.9666,149.975,31600.0
2011-05-05 10:10:00,179.4,179.51,179.15,179.18,42100.0,149.9499,150.0418,149.7409,149.766,42100.0
2011-05-05 10:15:00,179.18,179.23,178.92,179.08,28200.0,149.766,149.8078,149.5487,149.6824,28200.0
2011-05-05 10:20:00,179.09,179.32,179.09,179.18,24200.0,149.6908,149.883,149.6908,149.766,24200.0
2011-05-05 10:25:00,179.16,179.21,179.0,179.07,42700.0,149.7493,149.7911,149.6156,149.6741,42700.0
2011-05-05 10:30:00,179.07,179.26,178.89,179.25,31200.0,149.6741,149.8329,149.5236,149.8245,31200.0
2011-05-05 10:35:00,179.27,179.47,179.25,179.46,25600.0,149.8412,150.0084,149.8245,150.0001,25600.0
2011-05-05 10:40:00,179.5,179.56,179.38,179.41,28800.0,150.0335,150.0836,149.9332,149.9583,28800.0
2011-05-05 10:45:00,179.42,179.66,179.41,179.61,17200.0,149.9666,150.1672,149.9583,150.1254,17200.0
2011-05-05 10:50:00,179.54,179.55,179.29,179.29,28300.0,150.0669,150.0753,149.858,149.858,28300.0
2011-05-05 10:55:00,179.32,179.51,179.22,179.47,30800.0,149.883,150.0418,149.7995,150.0084,30800.0
2011-05-05 11:00:00,179.46,179.64,179.38,179.56,47200.0,150.0001,150.1505,149.9332,150.0836,47200.0
2011-05-05 11:05:00,179.55,179.55,178.96,179.06,62700.0,150.0753,150.0753,149.5821,149.6657,62700.0
2011-05-05 11:10:00,179.02,179.08,178.81,178.96,43400.0,149.6323,149.6824,149.4568,149.5821,43400.0
2011-05-05 11:15:00,178.92,179.28,178.81,179.17,31600.0,149.5487,149.8496,149.4568,149.7577,31600.0
2011-05-05 11:20:00,179.15,179.34,179.14,179.28,14300.0,149.7409,149.8998,149.7326,149.8496,14300.0
2011-05-05 11:25:00,179.27,179.38,179.2,179.37,14900.0,149.8412,149.9332,149.7827,149.9248,14900.0
2011-05-05 11:30:00,179.39,179.64,179.35,179.62,18800.0,149.9415,150.1505,149.9081,150.1338,18800.0
2011-05-05 11:35:00,179.63,179.84,179.63,179.79,44600.0,150.1421,150.3177,150.1421,150.2759,44600.0
2011-05-05 11:40:00,179.82,179.93,179.8,179.85,23200.0,150.301,150.3929,150.2842,150.326,23200.0
2011-05-05 11:45:00,179.87,180.2,179.86,180.14,22600.0,150.3428,150.6186,150.3344,150.5684,22600.0
2011-05-05 11:50:00,180.13,180.19,180.04,180.09,56700.0,150.5601,150.6102,150.4848,150.5266,56700.0
2011-05-05 11:55:00,180.08,180.31,180.05,180.23,22000.0,150.5183,150.7105,150.4932,150.6437,22000.0
2011-05-05 12:00:00,180.25,180.79,180.25,180.77,31900.0,150.6604,151.1117,150.6604,151.095,31900.0
2011-05-05 12:05:00,180.8,180.86,180.65,180.65,31900.0,151.1201,151.1702,150.9947,150.9947,31900.0
2011-05-05 12:10:00,180.65,180.76,180.56,180.59,10400.0,150.9947,151.0866,150.9195,150.9446,10400.0
2011-05-05 12:15:00,180.59,180.6,180.39,180.44,15900.0,150.9446,150.9529,150.7774,150.8192,15900.0
2011-05-05 12:20:00,180.45,180.59,180.38,180.59,11900.0,150.8275,150.9446,150.769,150.9446,11900.0
2011-05-05 12:25:00,180.59,180.68,180.53,180.58,19700.0,150.9446,151.0198,150.8944,150.9362,19700.0
2011-05-05 12:30:00,180.57,180.59,180.24,180.29,20300.0,150.9278,150.9446,150.652,150.6938,20300.0
2011-05-05 12:35:00,180.28,180.32,180.21,180.23,9600.0,150.6854,150.7189,150.6269,150.6437,9600.0
2011-05-05 12:40:00,180.2,180.33,180.16,180.24,12700.0,150.6186,150.7272,150.5851,150.652,12700.0
2011-05-05 12:45:00,180.26,180.26,180.14,180.18,13300.0,150.6687,150.6687,150.5684,150.6019,13300.0
2011-05-05 12:50:00,180.16,180.16,180.02,180.04,5100.0,150.5851,150.5851,150.4681,150.4848,5100.0
2011-05-05 12:55:00,180.04,180.08,179.93,180.06,10100.0,150.4848,150.5183,150.3929,150.5016,10100.0
2011-05-05 13:00:00,180.06,180.2,180.01,180.19,5700.0,150.5016,150.6186,150.4598,150.6102,5700.0
2011-05-05 13:05:00,180.19,180.24,180.03,180.15,12300.0,150.6102,150.652,150.4765,150.5768,12300.0
2011-05-05 13:10:00,180.15,180.38,180.15,180.38,4300.0,150.5768,150.769,150.5768,150.769,4300.0
2011-05-05 13:15:00,180.39,180.44,180.3,180.3,9800.0,150.7774,150.8192,150.7022,150.7022,9800.0
2011-05-05 13:20:00,180.33,180.43,180.26,180.26,7100.0,150.7272,150.8108,150.6687,150.6687,7100.0
2011-05-05 13:25:00,180.26,180.42,180.26,180.36,11800.0,150.6687,150.8025,150.6687,150.7523,11800.0
2011-05-05 13:30:00,180.38,180.42,180.23,180.23,8000.0,150.769,150.8025,150.6437,150.6437,8000.0
2011-05-05 13:35:00,180.24,180.27,180.12,180.21,13400.0,150.652,150.6771,150.5517,150.6269,13400.0
2011-05-05 13:40:00,180.18,180.18,180.03,180.07,20000.0,150.6019,150.6019,150.4765,150.5099,20000.0
2011-05-05 13:45:00,180.06,180.22,180.05,180.16,14400.0,150.5016,150.6353,150.4932,150.5851,14400.0
2011-05-05 13:50:00,180.16,180.24,180.12,180.16,7800.0,150.5851,150.652,150.5517,150.5851,7800.0
2011-05-05 13:55:00,180.14,180.44,180.12,180.43,21700.0,150.5684,150.8192,150.5517,150.8108,21700.0
2011-05-05 14:00:00,180.44,180.44,180.18,180.19,11000.0,150.8192,150.8192,150.6019,150.6102,11000.0
2011-05-05 14:05:00,180.17,180.24,180.13,180.13,4500.0,150.5935,150.652,150.5601,150.5601,4500.0
2011-05-05 14:10:00,180.12,180.17,180.01,180.17,9800.0,150.5517,150.5935,150.4598,150.5935,9800.0
2011-05-05 14:15:00,180.2,180.26,180.15,180.23,12600.0,150.6186,150.6687,150.5768,150.6437,12600.0
2011-05-05 14:20:00,180.22,180.62,180.2,180.54,12200.0,150.6353,150.9696,150.6186,150.9028,12200.0
2011-05-05 14:25:00,180.59,180.62,180.49,180.62,9400.0,150.9446,150.9696,150.861,150.9696,9400.0
2011-05-05 14:30:00,180.63,180.72,180.54,180.71,21000.0,150.978,151.0532,150.9028,151.0449,21000.0
2011-05-05 14:35:00,180.7,180.85,180.7,180.81,26000.0,151.0365,151.1619,151.0365,151.1284,26000.0
2011-05-05 14:40:00,180.79,180.79,180.57,180.57,5500.0,151.1117,151.1117,150.9278,150.9278,5500.0
2011-05-05 14:45:00,180.55,180.63,180.32,180.44,11900.0,150.9111,150.978,150.7189,150.8192,11900.0
2011-05-05 14:50:00,180.44,180.44,180.11,180.12,14600.0,150.8192,150.8192,150.5434,150.5517,14600.0
2011-05-05 14:55:00,180.11,180.26,180.08,180.09,27400.0,150.5434,150.6687,150.5183,150.5266,27400.0
2011-05-05 15:00:00,180.08,180.11,179.94,180.01,21600.0,150.5183,150.5434,150.4013,150.4598,21600.0
2011-05-05 15:05:00,179.99,179.99,179.65,179.66,23300.0,150.4431,150.4431,150.1589,150.1672,23300.0
2011-05-05 15:10:00,179.64,179.65,179.03,179.31,90100.0,150.1505,150.1589,149.6406,149.8747,90100.0
2011-05-05 15:15:00,179.3,179.45,179.06,179.11,48100.0,149.8663,149.9917,149.6657,149.7075,48100.0
2011-05-05 15:20:00,179.14,179.17,178.51,178.63,71800.0,149.7326,149.7577,149.206,149.3063,71800.0
2011-05-05 15:25:00,178.61,178.92,178.4,178.4,32000.0,149.2896,149.5487,149.1141,149.1141,32000.0
2011-05-05 15:30:00,178.38,178.98,178.34,178.92,70500.0,149.0973,149.5989,149.0639,149.5487,70500.0
2011-05-05 15:35:00,178.9,179.17,178.89,178.98,36200.0,149.532,149.7577,149.5236,149.5989,36200.0
2011-05-05 15:40:00,178.97,179.33,178.75,179.33,52000.0,149.5905,149.8914,149.4066,149.8914,52000.0
2011-05-05 15:45:00,179.33,179.39,179.11,179.2,63700.0,149.8914,149.9415,149.7075,149.7827,63700.0
2011-05-05 15:50:00,179.19,179.33,179.0,179.12,40700.0,149.7744,149.8914,149.6156,149.7159,40700.0
2011-05-05 15:55:00,179.13,179.22,179.02,179.14,82900.0,149.7242,149.7995,149.6323,149.7326,82900.0
2011-05-06 09:30:00,180.89,181.39,180.84,181.39,82300.0,151.1953,151.6132,151.1535,151.6132,82300.0
2011-05-06 09:35:00,181.36,181.48,181.14,181.16,169900.0,151.5882,151.6885,151.4043,151.421,169900.0
2011-05-06 09:40:00,181.19,181.28,180.75,180.82,61100.0,151.4461,151.5213,151.0783,151.1368,61100.0
2011-05-06 09:45:00,180.84,181.05,180.6,180.67,40400.0,151.1535,151.329,150.9529,151.0114,40400.0
2011-05-06 09:50:00,180.66,180.79,180.47,180.69,31100.0,151.0031,151.1117,150.8443,151.0281,31100.0
2011-05-06 09:55:00,180.67,180.83,180.63,180.77,15000.0,151.0114,151.1452,150.978,151.095,15000.0
2011-05-06 10:00:00,180.78,180.92,180.66,180.82,37800.0,151.1034,151.2204,151.0031,151.1368,37800.0
2011-05-06 10:05:00,180.81,180.83,180.42,180.48,48600.0,151.1284,151.1452,150.8025,150.8526,48600.0
2011-05-06 10:10:00,180.45,180.67,180.4,180.67,20500.0,150.8275,151.0114,150.7857,151.0114,20500.0
2011-05-06 10:15:00,180.68,180.68,180.41,180.55,17700.0,151.0198,151.0198,150.7941,150.9111,17700.0
2011-05-06 10:20:00,180.58,180.84,180.5,180.8,31200.0,150.9362,151.1535,150.8693,151.1201,31200.0
2011-05-06 10:25:00,180.81,180.93,180.72,180.73,24500.0,151.1284,151.2287,151.0532,151.0616,24500.0
2011-05-06 10:30:00,180.74,180.83,180.7,180.77,17000.0,151.0699,151.1452,151.0365,151.095,17000.0
2011-05-06 10:35:00,180.79,181.04,180.77,181.03,25200.0,151.1117,151.3207,151.095,151.3123,25200.0
2011-05-06 10:40:00,181.06,181.2,180.96,181.18,29000.0,151.3374,151.4544,151.2538,151.4377,29000.0
2011-05-06 10:45:00,181.19,181.19,180.99,181.07,29100.0,151.4461,151.4461,151.2789,151.3458,29100.0
2011-05-06 10:50:00,181.09,181.11,180.97,180.98,16000.0,151.3625,151.3792,151.2622,151.2705,16000.0
2011-05-06 10:55:00,181.0,181.03,180.85,180.91,14100.0,151.2873,151.3123,151.1619,151.212,14100.0
2011-05-06 11:00:00,180.94,181.19,180.94,181.16,15400.0,151.2371,151.4461,151.2371,151.421,15400.0
2011-05-06 11:05:00,181.17,181.2,181.12,181.12,9900.0,151.4293,151.4544,151.3876,151.3876,9900.0
2011-05-06 11:10:00,181.16,181.27,181.15,181.25,18200.0,151.421,151.5129,151.4126,151.4962,18200.0
2011-05-06 11:15:00,181.26,181.71,181.18,181.55,61500.0,151.5046,151.8807,151.4377,151.747,61500.0
2011-05-06 11:20:00,181.56,181.65,181.51,181.57,9800.0,151.7553,151.8305,151.7135,151.7637,9800.0
2011-05-06 11:25:00,181.59,181.71,181.53,181.56,21600.0,151.7804,151.8807,151.7302,151.7553,21600.0
2011-05-06 11:30:00,181.57,181.74,181.56,181.59,14700.0,151.7637,151.9058,151.7553,151.7804,14700.0
2011-05-06 11:35:00,181.61,181.62,181.44,181.54,12800.0,151.7971,151.8055,151.655,151.7386,12800.0
2011-05-06 11:40:00,181.56,181.61,181.5,181.55,16000.0,151.7553,151.7971,151.7052,151.747,16000.0
2011-05-06 11:45:00,181.56,181.71,181.56,181.67,7300.0,151.7553,151.8807,151.7553,151.8473,7300.0
2011-05-06 11:50:00,181.69,181.69,181.41,181.42,9800.0,151.864,151.864,151.6299,151.6383,9800.0
2011-05-06 11:55:00,181.42,181.43,181.06,181.28,27500.0,151.6383,151.6467,151.3374,151.5213,27500.0
2011-05-06 12:00:00,181.3,181.38,181.11,181.17,46200.0,151.538,151.6049,151.3792,151.4293,46200.0
2011-05-06 12:05:00,181.19,181.19,180.72,180.79,54500.0,151.4461,151.4461,151.0532,151.1117,54500.0
2011-05-06 12:10:00,180.76,181.01,180.63,180.82,50600.0,151.0866,151.2956,150.978,151.1368,50600.0
2011-05-06 12:15:00,180.82,180.86,180.42,180.48,22600.0,151.1368,151.1702,150.8025,150.8526,22600.0
2011-05-06 12:20:00,180.46,180.8,180.46,180.8,26400.0,150.8359,151.1201,150.8359,151.1201,26400.0
2011-05-06 12:25:00,180.81,181.0,180.64,180.64,10100.0,151.1284,151.2873,150.9863,150.9863,10100.0
2011-05-06 12:30:00,180.63,180.92,180.54,180.77,14000.0,150.978,151.2204,150.9028,151.095,14000.0
2011-05-06 12:35:00,180.76,180.8,180.6,180.6,17900.0,151.0866,151.1201,150.9529,150.9529,17900.0
2011-05-06 12:40:00,180.58,180.69,180.04,180.17,82000.0,150.9362,151.0281,150.4848,150.5935,82000.0
2011-05-06 12:45:00,180.19,180.3,180.07,180.21,37800.0,150.6102,150.7022,150.5099,150.6269,37800.0
2011-05-06 12:50:00,180.24,180.42,180.14,180.42,26100.0,150.652,150.8025,150.5684,150.8025,26100.0
2011-05-06 12:55:00,180.42,180.42,180.22,180.42,9800.0,150.8025,150.8025,150.6353,150.8025,9800.0
2011-05-06 13:00:00,180.43,180.55,180.41,180.44,19400.0,150.8108,150.9111,150.7941,150.8192,19400.0
2011-05-06 13:05:00,180.44,180.7,180.32,180.7,31200.0,150.8192,151.0365,150.7189,151.0365,31200.0
2011-05-06 13:10:00,180.71,180.71,180.17,180.31,48600.0,151.0449,151.0449,150.5935,150.7105,48600.0
2011-05-06 13:15:00,180.35,180.36,179.66,179.74,114500.0,150.744,150.7523,150.1672,150.2341,114500.0
2011-05-06 13:20:00,179.71,179.86,179.6,179.86,138100.0,150.209,150.3344,150.1171,150.3344,138100.0
2011-05-06 13:25:00,179.85,179.9,179.64,179.87,31500.0,150.326,150.3678,150.1505,150.3428,31500.0
2011-05-06 13:30:00,179.8,180.1,179.76,180.01,29600.0,150.2842,150.535,150.2508,150.4598,29600.0
2011-05-06 13:35:00,179.98,180.05,179.82,179.9,16500.0,150.4347,150.4932,150.301,150.3678,16500.0
2011-05-06 13:40:00,179.91,180.08,179.78,179.78,11100.0,150.3762,150.5183,150.2675,150.2675,11100.0
2011-05-06 13:45:00,179.79,179.9,179.74,179.77,11300.0,150.2759,150.3678,150.2341,150.2592,11300.0
2011-05-06 13:50:00,179.82,179.98,179.82,179.9,20100.0,150.301,150.4347,150.301,150.3678,20100.0
2011-05-06 13:55:00,179.86,179.91,179.75,179.8,17500.0,150.3344,150.3762,150.2425,150.2842,17500.0
2011-05-06 14:00:00,179.78,179.83,179.63,179.83,27400.0,150.2675,150.3093,150.1421,150.3093,27400.0
2011-05-06 14:05:00,179.86,179.94,179.81,179.87,13300.0,150.3344,150.4013,150.2926,150.3428,13300.0
2011-05-06 14:10:00,179.89,180.15,179.87,179.96,47500.0,150.3595,150.5768,150.3428,150.418,47500.0
2011-05-06 14:15:00,179.88,180.05,179.76,179.92,18100.0,150.3511,150.4932,150.2508,150.3845,18100.0
2011-05-06 14:20:00,179.92,179.92,179.64,179.66,36300.0,150.3845,150.3845,150.1505,150.1672,36300.0
2011-05-06 14:25:00,179.66,179.66,179.3,179.42,33400.0,150.1672,150.1672,149.8663,149.9666,33400.0
2011-05-06 14:30:00,179.35,179.44,178.91,178.93,37000.0,149.9081,149.9833,149.5403,149.5571,37000.0
2011-05-06 14:35:00,178.92,178.99,178.76,178.87,33700.0,149.5487,149.6072,149.415,149.5069,33700.0
2011-05-06 14:40:00,178.95,179.22,178.95,179.2,17900.0,149.5738,149.7995,149.5738,149.7827,17900.0
2011-05-06 14:45:00,179.21,179.22,178.93,179.09,19200.0,149.7911,149.7995,149.5571,149.6908,19200.0
2011-05-06 14:50:00,179.06,179.29,178.92,178.98,38300.0,149.6657,149.858,149.5487,149.5989,38300.0
2011-05-06 14:55:00,178.97,179.19,178.93,179.13,36300.0,149.5905,149.7744,149.5571,149.7242,36300.0
2011-05-06 15:00:00,179.17,179.48,179.14,179.35,27400.0,149.7577,150.0168,149.7326,149.9081,27400.0
2011-05-06 15:05:00,179.38,179.43,179.22,179.43,21200.0,149.9332,149.975,149.7995,149.975,21200.0
2011-05-06 15:10:00,179.44,179.64,179.44,179.55,35100.0,149.9833,150.1505,149.9833,150.0753,35100.0
2011-05-06 15:15:00,179.54,179.67,179.51,179.62,22900.0,150.0669,150.1756,150.0418,150.1338,22900.0
2011-05-06 15:20:00,179.63,179.63,179.42,179.48,23000.0,150.1421,150.1421,149.9666,150.0168,23000.0
2011-05-06 15:25:00,179.47,179.49,179.24,179.37,29000.0,150.0084,150.0251,149.8162,149.9248,29000.0
2011-05-06 15:30:00,179.38,179.54,179.34,179.52,32800.0,149.9332,150.0669,149.8998,150.0502,32800.0
2011-05-06 15:35:00,179.54,179.77,179.48,179.56,34300.0,150.0669,150.2592,150.0168,150.0836,34300.0
2011-05-06 15:40:00,179.59,179.91,179.58,179.89,151200.0,150.1087,150.3762,150.1004,150.3595,151200.0
2011-05-06 15:45:00,179.89,179.9,179.73,179.8,54000.0,150.3595,150.3678,150.2257,150.2842,54000.0
2011-05-06 15:50:00,179.8,179.85,179.59,179.65,39600.0,150.2842,150.326,150.1087,150.1589,39600.0
2011-05-06 15:55:00,179.67,179.73,179.55,179.57,76600.0,150.1756,150.2257,150.0753,150.092,76600.0
2011-05-09 09:30:00,179.39,179.74,179.31,179.71,59500.0,149.9415,150.2341,149.8747,150.209,59500.0
2011-05-09 09:35:00,179.74,179.82,179.54,179.67,85900.0,150.2341,150.301,150.0669,150.1756,85900.0
2011-05-09 09:40:00,179.66,179.8,179.38,179.79,27700.0,150.1672,150.2842,149.9332,150.2759,27700.0
2011-05-09 09:45:00,179.82,180.07,179.81,179.86,23300.0,150.301,150.5099,150.2926,150.3344,23300.0
2011-05-09 09:50:00,179.84,180.11,179.61,179.67,32500.0,150.3177,150.5434,150.1254,150.1756,32500.0
2011-05-09 09:55:00,179.8,180.02,179.57,179.87,43100.0,150.2842,150.4681,150.092,150.3428,43100.0
2011-05-09 10:00:00,179.78,180.06,179.72,179.86,28700.0,150.2675,150.5016,150.2174,150.3344,28700.0
2011-05-09 10:05:00,179.85,180.25,179.81,180.25,21700.0,150.326,150.6604,150.2926,150.6604,21700.0
2011-05-09 10:10:00,180.28,180.49,180.28,180.35,39100.0,150.6854,150.861,150.6854,150.744,39100.0
2011-05-09 10:15:00,180.54,180.59,180.08,180.08,31000.0,150.9028,150.9446,150.5183,150.5183,31000.0
2011-05-09 10:20:00,180.05,180.19,179.76,180.19,8500.0,150.4932,150.6102,150.2508,150.6102,8500.0
2011-05-09 10:25:00,180.06,180.39,179.95,180.05,33500.0,150.5016,150.7774,150.4096,150.4932,33500.0
2011-05-09 10:30:00,180.06,180.12,179.83,180.11,27000.0,150.5016,150.5517,150.3093,150.5434,27000.0
2011-05-09 10:35:00,180.13,180.15,179.85,179.88,15500.0,150.5601,150.5768,150.326,150.3511,15500.0
2011-05-09 10:40:00,179.88,180.08,179.8,180.06,10100.0,150.3511,150.5183,150.2842,150.5016,10100.0
2011-05-09 10:45:00,180.02,180.07,179.8,180.0,19200.0,150.4681,150.5099,150.2842,150.4514,19200.0
2011-05-09 10:50:00,180.01,180.41,179.94,180.39,19600.0,150.4598,150.7941,150.4013,150.7774,19600.0
2011-05-09 10:55:00,180.39,180.48,180.3,180.34,12400.0,150.7774,150.8526,150.7022,150.7356,12400.0
2011-05-09 11:00:00,180.35,180.53,180.31,180.39,26700.0,150.744,150.8944,150.7105,150.7774,26700.0
2011-05-09 11:05:00,180.44,180.49,180.31,180.44,21400.0,150.8192,150.861,150.7105,150.8192,21400.0
2011-05-09 11:10:00,180.42,180.46,180.36,180.42,25000.0,150.8025,150.8359,150.7523,150.8025,25000.0
2011-05-09 11:15:00,180.37,180.5,180.28,180.42,11700.0,150.7607,150.8693,150.6854,150.8025,11700.0
2011-05-09 11:20:00,180.5,180.57,180.35,180.37,20300.0,150.8693,150.9278,150.744,150.7607,20300.0
2011-05-09 11:25:00,180.4,180.47,180.34,180.47,14200.0,150.7857,150.8443,150.7356,150.8443,14200.0
2011-05-09 11:30:00,180.47,180.48,180.39,180.4,8100.0,150.8443,150.8526,150.7774,150.7857,8100.0
2011-05-09 11:35:00,180.41,180.53,180.41,180.46,6300.0,150.7941,150.8944,150.7941,150.8359,6300.0
2011-05-09 11:40:00,180.49,180.49,180.23,180.23,6400.0,150.861,150.861,150.6437,150.6437,6400.0
2011-05-09 11:45:00,180.19,180.46,180.19,180.46,4800.0,150.6102,150.8359,150.6102,150.8359,4800.0
2011-05-09 11:50:00,180.47,180.82,180.41,180.79,56700.0,150.8443,151.1368,150.7941,151.1117,56700.0
2011-05-09 11:55:00,180.81,180.88,180.74,180.86,16600.0,151.1284,151.187,151.0699,151.1702,16600.0
2011-05-09 12:00:00,180.85,181.06,180.81,181.06,51200.0,151.1619,151.3374,151.1284,151.3374,51200.0
2011-05-09 12:05:00,181.06,181.28,181.06,181.2,41000.0,151.3374,151.5213,151.3374,151.4544,41000.0
2011-05-09 12:10:00,181.22,181.38,181.19,181.38,29400.0,151.4711,151.6049,151.4461,151.6049,29400.0
2011-05-09 12:15:00,181.37,181.54,181.31,181.35,35200.0,151.5965,151.7386,151.5464,151.5798,35200.0
2011-05-09 12:20:00,181.35,181.4,181.32,181.33,13400.0,151.5798,151.6216,151.5547,151.5631,13400.0
2011-05-09 12:25:00,181.29,181.3,181.23,181.26,9800.0,151.5296,151.538,151.4795,151.5046,9800.0
2011-05-09 12:30:00,181.27,181.42,181.26,181.4,29600.0,151.5129,151.6383,151.5046,151.6216,29600.0
2011-05-09 12:35:00,181.37,181.48,181.37,181.37,10500.0,151.5965,151.6885,151.5965,151.5965,10500.0
2011-05-09 12:40:00,181.41,181.41,181.27,181.28,6200.0,151.6299,151.6299,151.5129,151.5213,6200.0
2011-05-09 12:45:00,181.28,181.38,181.26,181.38,24700.0,151.5213,151.6049,151.5046,151.6049,24700.0
2011-05-09 12:50:00,181.39,181.39,181.12,181.17,11700.0,151.6132,151.6132,151.3876,151.4293,11700.0
2011-05-09 12:55:00,181.19,181.2,181.13,181.19,12200.0,151.4461,151.4544,151.3959,151.4461,12200.0
2011-05-09 13:00:00,181.14,181.3,181.14,181.3,18600.0,151.4043,151.538,151.4043,151.538,18600.0
2011-05-09 13:05:00,181.26,181.31,181.17,181.27,28900.0,151.5046,151.5464,151.4293,151.5129,28900.0
2011-05-09 13:10:00,181.31,181.39,181.27,181.28,19000.0,151.5464,151.6132,151.5129,151.5213,19000.0
2011-05-09 13:15:00,181.29,181.33,181.23,181.23,9600.0,151.5296,151.5631,151.4795,151.4795,9600.0
2011-05-09 13:20:00,181.2,181.21,181.15,181.15,3500.0,151.4544,151.4628,151.4126,151.4126,3500.0
2011-05-09 13:25:00,181.14,181.34,181.13,181.2,25100.0,151.4043,151.5714,151.3959,151.4544,25100.0
2011-05-09 13:30:00,181.2,181.32,181.19,181.26,10300.0,151.4544,151.5547,151.4461,151.5046,10300.0
2011-05-09 13:35:00,181.3,181.33,181.23,181.27,17000.0,151.538,151.5631,151.4795,151.5129,17000.0
2011-05-09 13:40:00,181.29,181.39,181.29,181.36,1400.0,151.5296,151.6132,151.5296,151.5882,1400.0
2011-05-09 13:45:00,181.35,181.47,181.35,181.43,10800.0,151.5798,151.6801,151.5798,151.6467,10800.0
2011-05-09 13:50:00,181.44,181.46,181.42,181.42,3800.0,151.655,151.6717,151.6383,151.6383,3800.0
2011-05-09 13:55:00,181.38,181.41,181.35,181.39,8700.0,151.6049,151.6299,151.5798,151.6132,8700.0
2011-05-09 14:00:00,181.42,181.47,181.26,181.26,20500.0,151.6383,151.6801,151.5046,151.5046,20500.0
2011-05-09 14:05:00,181.26,181.37,181.26,181.37,8400.0,151.5046,151.5965,151.5046,151.5965,8400.0
2011-05-09 14:10:00,181.38,181.42,181.31,181.35,3900.0,151.6049,151.6383,151.5464,151.5798,3900.0
2011-05-09 14:15:00,181.37,181.37,181.23,181.3,14600.0,151.5965,151.5965,151.4795,151.538,14600.0
2011-05-09 14:20:00,181.3,181.34,181.24,181.24,14700.0,151.538,151.5714,151.4879,151.4879,14700.0
2011-05-09 14:25:00,181.27,181.31,181.19,181.31,15400.0,151.5129,151.5464,151.4461,151.5464,15400.0
2011-05-09 14:30:00,181.32,181.42,181.31,181.39,11800.0,151.5547,151.6383,151.5464,151.6132,11800.0
2011-05-09 14:35:00,181.4,181.59,181.37,181.59,12700.0,151.6216,151.7804,151.5965,151.7804,12700.0
2011-05-09 14:40:00,181.54,181.65,181.43,181.43,24300.0,151.7386,151.8305,151.6467,151.6467,24300.0
2011-05-09 14:45:00,181.41,181.41,181.17,181.19,5600.0,151.6299,151.6299,151.4293,151.4461,5600.0
2011-05-09 14:50:00,181.21,181.23,181.12,181.12,5400.0,151.4628,151.4795,151.3876,151.3876,5400.0
2011-05-09 14:55:00,181.15,181.23,181.13,181.22,3600.0,151.4126,151.4795,151.3959,151.4711,3600.0
2011-05-09 15:00:00,181.19,181.3,181.19,181.28,3400.0,151.4461,151.538,151.4461,151.5213,3400.0
2011-05-09 15:05:00,181.24,181.33,181.22,181.33,12600.0,151.4879,151.5631,151.4711,151.5631,12600.0
2011-05-09 15:10:00,181.34,181.36,181.25,181.25,9700.0,151.5714,151.5882,151.4962,151.4962,9700.0
2011-05-09 15:15:00,181.28,181.39,181.28,181.35,7600.0,151.5213,151.6132,151.5213,151.5798,7600.0
2011-05-09 15:20:00,181.35,181.38,181.32,181.38,13400.0,151.5798,151.6049,151.5547,151.6049,13400.0
2011-05-09 15:25:00,181.38,181.43,181.28,181.28,32900.0,151.6049,151.6467,151.5213,151.5213,32900.0
2011-05-09 15:30:00,181.28,181.4,181.22,181.26,44500.0,151.5213,151.6216,151.4711,151.5046,44500.0
2011-05-09 15:35:00,181.25,181.39,181.23,181.36,34400.0,151.4962,151.6132,151.4795,151.5882,34400.0
2011-05-09 15:40:00,181.36,181.39,181.21,181.32,38800.0,151.5882,151.6132,151.4628,151.5547,38800.0
2011-05-09 15:45:00,181.31,181.42,181.29,181.37,61000.0,151.5464,151.6383,151.5296,151.5965,61000.0
2011-05-09 15:50:00,181.34,181.41,181.23,181.25,52600.0,151.5714,151.6299,151.4795,151.4962,52600.0
2011-05-09 15:55:00,181.24,181.33,181.06,181.24,94200.0,151.4879,151.5631,151.3374,151.4879,94200.0
2011-05-10 09:30:00,181.94,182.1,181.75,182.06,53300.0,152.0729,152.2067,151.9141,152.1732,53300.0
2011-05-10 09:35:00,182.04,182.08,181.79,181.9,39000.0,152.1565,152.19,151.9476,152.0395,39000.0
2011-05-10 09:40:00,181.85,182.03,181.73,182.02,20300.0,151.9977,152.1482,151.8974,152.1398,20300.0
2011-05-10 09:45:00,182.03,182.34,182.01,182.34,14400.0,152.1482,152.4073,152.1315,152.4073,14400.0
2011-05-10 09:50:00,182.36,182.36,182.18,182.27,121400.0,152.424,152.424,152.2735,152.3488,121400.0
2011-05-10 09:55:00,182.27,182.56,182.27,182.49,78500.0,152.3488,152.5912,152.3488,152.5327,78500.0
2011-05-10 10:00:00,182.52,182.62,182.27,182.28,40800.0,152.5577,152.6413,152.3488,152.3571,40800.0
2011-05-10 10:05:00,182.3,182.42,182.19,182.36,21500.0,152.3738,152.4741,152.2819,152.424,21500.0
2011-05-10 10:10:00,182.37,182.55,182.27,182.54,17400.0,152.4324,152.5828,152.3488,152.5744,17400.0
2011-05-10 10:15:00,182.55,182.63,182.46,182.49,12600.0,152.5828,152.6497,152.5076,152.5327,12600.0
2011-05-10 10:20:00,182.49,182.8,182.45,182.66,22100.0,152.5327,152.7918,152.4992,152.6747,22100.0
2011-05-10 10:25:00,182.7,182.75,182.55,182.61,12800.0,152.7082,152.75,152.5828,152.633,12800.0
2011-05-10 10:30:00,182.6,182.82,182.6,182.72,17000.0,152.6246,152.8085,152.6246,152.7249,17000.0
2011-05-10 10:35:00,182.76,182.86,182.69,182.73,33900.0,152.7583,152.8419,152.6998,152.7333,33900.0
2011-05-10 10:40:00,182.67,182.67,182.49,182.6,23500.0,152.6831,152.6831,152.5327,152.6246,23500.0
2011-05-10 10:45:00,182.58,182.67,182.51,182.61,18300.0,152.6079,152.6831,152.5494,152.633,18300.0
2011-05-10 10:50:00,182.6,182.72,182.6,182.69,11300.0,152.6246,152.7249,152.6246,152.6998,11300.0
2011-05-10 10:55:00,182.7,182.76,182.64,182.7,16900.0,152.7082,152.7583,152.658,152.7082,16900.0
2011-05-10 11:00:00,182.71,182.9,182.67,182.75,40900.0,152.7165,152.8753,152.6831,152.75,40900.0
2011-05-10 11:05:00,182.75,182.79,182.66,182.76,9600.0,152.75,152.7834,152.6747,152.7583,9600.0
2011-05-10 11:10:00,182.74,182.82,182.69,182.77,15700.0,152.7416,152.8085,152.6998,152.7667,15700.0
2011-05-10 11:15:00,182.79,182.8,182.56,182.59,10800.0,152.7834,152.7918,152.5912,152.6162,10800.0
2011-05-10 11:20:00,182.6,182.64,182.39,182.43,24300.0,152.6246,152.658,152.4491,152.4825,24300.0
2011-05-10 11:25:00,182.42,182.48,182.33,182.36,41400.0,152.4741,152.5243,152.3989,152.424,41400.0
2011-05-10 11:30:00,182.41,182.47,182.37,182.39,7100.0,152.4658,152.5159,152.4324,152.4491,7100.0
2011-05-10 11:35:00,182.39,182.46,182.37,182.39,4300.0,152.4491,152.5076,152.4324,152.4491,4300.0
2011-05-10 11:40:00,182.38,182.59,182.38,182.54,7900.0,152.4407,152.6162,152.4407,152.5744,7900.0
2011-05-10 11:45:00,182.55,182.67,182.55,182.63,13000.0,152.5828,152.6831,152.5828,152.6497,13000.0
2011-05-10 11:50:00,182.63,182.72,182.56,182.72,11400.0,152.6497,152.7249,152.5912,152.7249,11400.0
2011-05-10 11:55:00,182.72,182.81,182.59,182.62,13900.0,152.7249,152.8001,152.6162,152.6413,13900.0
2011-05-10 12:00:00,182.63,182.72,182.62,182.63,9600.0,152.6497,152.7249,152.6413,152.6497,9600.0
2011-05-10 12:05:00,182.66,182.71,182.61,182.67,3900.0,152.6747,152.7165,152.633,152.6831,3900.0
2011-05-10 12:10:00,182.68,182.7,182.61,182.66,15700.0,152.6915,152.7082,152.633,152.6747,15700.0
2011-05-10 12:15:00,182.67,182.74,182.63,182.74,8300.0,152.6831,152.7416,152.6497,152.7416,8300.0
2011-05-10 12:20:00,182.74,182.8,182.71,182.76,9900.0,152.7416,152.7918,152.7165,152.7583,9900.0
2011-05-10 12:25:00,182.74,182.77,182.62,182.74,19600.0,152.7416,152.7667,152.6413,152.7416,19600.0
2011-05-10 12:30:00,182.73,182.74,182.62,182.71,22200.0,152.7333,152.7416,152.6413,152.7165,22200.0
2011-05-10 12:35:00,182.7,182.77,182.66,182.77,6900.0,152.7082,152.7667,152.6747,152.7667,6900.0
2011-05-10 12:40:00,182.81,182.85,182.71,182.71,14700.0,152.8001,152.8336,152.7165,152.7165,14700.0
2011-05-10 12:45:00,182.69,182.76,182.62,182.67,13400.0,152.6998,152.7583,152.6413,152.6831,13400.0
2011-05-10 12:50:00,182.65,182.77,182.63,182.74,19100.0,152.6664,152.7667,152.6497,152.7416,19100.0
2011-05-10 12:55:00,182.72,182.76,182.71,182.75,1800.0,152.7249,152.7583,152.7165,152.75,1800.0
2011-05-10 13:00:00,182.72,182.74,182.56,182.66,8700.0,152.7249,152.7416,152.5912,152.6747,8700.0
2011-05-10 13:05:00,182.68,182.72,182.63,182.64,4800.0,152.6915,152.7249,152.6497,152.658,4800.0
2011-05-10 13:10:00,182.64,182.71,182.59,182.68,11600.0,152.658,152.7165,152.6162,152.6915,11600.0
2011-05-10 13:15:00,182.68,182.75,182.67,182.75,2000.0,152.6915,152.75,152.6831,152.75,2000.0
2011-05-10 13:20:00,182.74,182.78,182.66,182.77,12600.0,152.7416,152.775,152.6747,152.7667,12600.0
2011-05-10 13:25:00,182.77,182.82,182.71,182.82,5400.0,152.7667,152.8085,152.7165,152.8085,5400.0
2011-05-10 13:30:00,182.82,182.84,182.74,182.78,29900.0,152.8085,152.8252,152.7416,152.775,29900.0
2011-05-10 13:35:00,182.74,182.83,182.74,182.83,8000.0,152.7416,152.8168,152.7416,152.8168,8000.0
2011-05-10 13:40:00,182.84,182.89,182.84,182.88,7100.0,152.8252,152.867,152.8252,152.8586,7100.0
2011-05-10 13:45:00,182.86,182.86,182.81,182.84,3600.0,152.8419,152.8419,152.8001,152.8252,3600.0
2011-05-10 13:50:00,182.81,182.84,182.7,182.81,25700.0,152.8001,152.8252,152.7082,152.8001,25700.0
2011-05-10 13:55:00,182.81,182.9,182.74,182.84,13700.0,152.8001,152.8753,152.7416,152.8252,13700.0
2011-05-10 14:00:00,182.86,182.89,182.8,182.84,8000.0,152.8419,152.867,152.7918,152.8252,8000.0
2011-05-10 14:05:00,182.84,182.93,182.82,182.89,17900.0,152.8252,152.9004,152.8085,152.867,17900.0
2011-05-10 14:10:00,182.9,182.97,182.85,182.95,16200.0,152.8753,152.9339,152.8336,152.9171,16200.0
2011-05-10 14:15:00,182.94,182.94,182.79,182.86,6800.0,152.9088,152.9088,152.7834,152.8419,6800.0
2011-05-10 14:20:00,182.82,182.83,182.73,182.76,4200.0,152.8085,152.8168,152.7333,152.7583,4200.0
2011-05-10 14:25:00,182.75,182.9,182.72,182.88,13500.0,152.75,152.8753,152.7249,152.8586,13500.0
2011-05-10 14:30:00,182.86,182.9,182.78,182.88,16400.0,152.8419,152.8753,152.775,152.8586,16400.0
2011-05-10 14:35:00,182.88,183.14,182.86,183.14,46000.0,152.8586,153.076,152.8419,153.076,46000.0
2011-05-10 14:40:00,183.15,183.3,183.1,183.28,30900.0,153.0843,153.2097,153.0425,153.193,30900.0
2011-05-10 14:45:00,183.3,183.33,183.22,183.26,30600.0,153.2097,153.2348,153.1428,153.1763,30600.0
2011-05-10 14:50:00,183.27,183.3,183.22,183.25,16400.0,153.1846,153.2097,153.1428,153.1679,16400.0
2011-05-10 14:55:00,183.27,183.34,183.27,183.31,27400.0,153.1846,153.2431,153.1846,153.218,27400.0
2011-05-10 15:00:00,183.32,183.38,183.26,183.37,29700.0,153.2264,153.2766,153.1763,153.2682,29700.0
2011-05-10 15:05:00,183.36,183.44,183.3,183.43,64500.0,153.2598,153.3267,153.2097,153.3183,64500.0
2011-05-10 15:10:00,183.45,183.5,183.43,183.43,28500.0,153.3351,153.3769,153.3183,153.3183,28500.0
2011-05-10 15:15:00,183.43,183.58,183.42,183.57,65700.0,153.3183,153.4437,153.31,153.4354,65700.0
2011-05-10 15:20:00,183.56,183.57,183.45,183.5,20600.0,153.427,153.4354,153.3351,153.3769,20600.0
2011-05-10 15:25:00,183.5,183.56,183.45,183.48,45300.0,153.3769,153.427,153.3351,153.3601,45300.0
2011-05-10 15:30:00,183.49,183.52,183.43,183.48,39500.0,153.3685,153.3936,153.3183,153.3601,39500.0
2011-05-10 15:35:00,183.48,183.5,183.35,183.36,56000.0,153.3601,153.3769,153.2515,153.2598,56000.0
2011-05-10 15:40:00,183.35,183.46,183.29,183.45,102500.0,153.2515,153.3434,153.2013,153.3351,102500.0
2011-05-10 15:45:00,183.44,183.44,183.29,183.32,121000.0,153.3267,153.3267,153.2013,153.2264,121000.0
2011-05-10 15:50:00,183.31,183.35,183.25,183.26,137500.0,153.218,153.2515,153.1679,153.1763,137500.0
2011-05-10 15:55:00,183.26,183.26,183.12,183.17,158100.0,153.1763,153.1763,153.0592,153.101,158100.0
2011-05-11 09:30:00,182.94,183.12,182.6,182.63,71600.0,152.9088,153.0592,152.6246,152.6497,71600.0
2011-05-11 09:35:00,182.6,182.89,182.58,182.89,31100.0,152.6246,152.867,152.6079,152.867,31100.0
2011-05-11 09:40:00,182.88,183.01,182.68,182.99,13500.0,152.8586,152.9673,152.6915,152.9506,13500.0
2011-05-11 09:45:00,183.0,183.1,182.95,183.03,9900.0,152.9589,153.0425,152.9171,152.984,9900.0
2011-05-11 09:50:00,183.05,183.21,183.02,183.02,11300.0,153.0007,153.1345,152.9757,152.9757,11300.0
2011-05-11 09:55:00,183.04,183.04,182.84,182.89,15100.0,152.9924,152.9924,152.8252,152.867,15100.0
2011-05-11 10:00:00,182.83,182.85,182.49,182.53,28200.0,152.8168,152.8336,152.5327,152.5661,28200.0
2011-05-11 10:05:00,182.45,182.72,182.45,182.57,10000.0,152.4992,152.7249,152.4992,152.5995,10000.0
2011-05-11 10:10:00,182.52,182.62,182.44,182.58,19000.0,152.5577,152.6413,152.4909,152.6079,19000.0
2011-05-11 10:15:00,182.55,182.79,182.51,182.67,17000.0,152.5828,152.7834,152.5494,152.6831,17000.0
2011-05-11 10:20:00,182.69,182.75,182.55,182.57,9700.0,152.6998,152.75,152.5828,152.5995,9700.0
2011-05-11 10:25:00,182.56,182.64,182.44,182.56,12200.0,152.5912,152.658,152.4909,152.5912,12200.0
2011-05-11 10:30:00,182.58,182.58,182.28,182.48,42100.0,152.6079,152.6079,152.3571,152.5243,42100.0
2011-05-11 10:35:00,182.45,182.47,182.0,182.03,27700.0,152.4992,152.5159,152.1231,152.1482,27700.0
2011-05-11 10:40:00,182.02,182.21,182.02,182.13,14400.0,152.1398,152.2986,152.1398,152.2318,14400.0
2011-05-11 10:45:00,182.14,182.26,182.1,182.2,12600.0,152.2401,152.3404,152.2067,152.2903,12600.0
2011-05-11 10:50:00,182.2,182.41,182.16,182.41,13300.0,152.2903,152.4658,152.2568,152.4658,13300.0
2011-05-11 10:55:00,182.41,182.48,182.31,182.32,13000.0,152.4658,152.5243,152.3822,152.3906,13000.0
2011-05-11 11:00:00,182.32,182.44,182.28,182.32,20900.0,152.3906,152.4909,152.3571,152.3906,20900.0
2011-05-11 11:05:00,182.31,182.39,182.28,182.32,8300.0,152.3822,152.4491,152.3571,152.3906,8300.0
2011-05-11 11:10:00,182.33,182.37,182.18,182.26,9000.0,152.3989,152.4324,152.2735,152.3404,9000.0
2011-05-11 11:15:00,182.24,182.49,182.21,182.49,8300.0,152.3237,152.5327,152.2986,152.5327,8300.0
2011-05-11 11:20:00,182.49,182.5,182.41,182.48,12700.0,152.5327,152.541,152.4658,152.5243,12700.0
2011-05-11 11:25:00,182.47,182.52,182.37,182.39,5500.0,152.5159,152.5577,152.4324,152.4491,5500.0
2011-05-11 11:30:00,182.42,182.53,182.41,182.41,7600.0,152.4741,152.5661,152.4658,152.4658,7600.0
2011-05-11 11:35:00,182.41,182.42,182.25,182.28,8500.0,152.4658,152.4741,152.3321,152.3571,8500.0
2011-05-11 11:40:00,182.27,182.36,182.24,182.3,6600.0,152.3488,152.424,152.3237,152.3738,6600.0
2011-05-11 11:45:00,182.29,182.38,182.19,182.25,13000.0,152.3655,152.4407,152.2819,152.3321,13000.0
2011-05-11 11:50:00,182.2,182.26,182.14,182.2,5000.0,152.2903,152.3404,152.2401,152.2903,5000.0
2011-05-11 11:55:00,182.19,182.19,181.69,181.82,25000.0,152.2819,152.2819,151.864,151.9726,25000.0
2011-05-11 12:00:00,181.8,181.84,181.43,181.46,30300.0,151.9559,151.9894,151.6467,151.6717,30300.0
2011-05-11 12:05:00,181.44,181.47,181.31,181.41,33800.0,151.655,151.6801,151.5464,151.6299,33800.0
2011-05-11 12:10:00,181.4,181.4,180.93,181.01,69100.0,151.6216,151.6216,151.2287,151.2956,69100.0
2011-05-11 12:15:00,181.0,181.0,180.46,180.8,80700.0,151.2873,151.2873,150.8359,151.1201,80700.0
2011-05-11 12:20:00,180.78,180.98,180.71,180.91,65900.0,151.1034,151.2705,151.0449,151.212,65900.0
2011-05-11 12:25:00,180.89,181.03,180.82,180.9,29600.0,151.1953,151.3123,151.1368,151.2037,29600.0
2011-05-11 12:30:00,180.9,180.97,180.76,180.9,32800.0,151.2037,151.2622,151.0866,151.2037,32800.0
2011-05-11 12:35:00,180.91,181.25,180.89,181.07,22500.0,151.212,151.4962,151.1953,151.3458,22500.0
2011-05-11 12:40:00,181.06,181.21,180.97,181.09,30800.0,151.3374,151.4628,151.2622,151.3625,30800.0
2011-05-11 12:45:00,181.06,181.06,180.67,180.8,21900.0,151.3374,151.3374,151.0114,151.1201,21900.0
2011-05-11 12:50:00,180.79,180.99,180.75,180.98,10400.0,151.1117,151.2789,151.0783,151.2705,10400.0
2011-05-11 12:55:00,180.94,181.16,180.9,181.14,21800.0,151.2371,151.421,151.2037,151.4043,21800.0
2011-05-11 13:00:00,181.18,181.22,181.08,181.17,18500.0,151.4377,151.4711,151.3541,151.4293,18500.0
2011-05-11 13:05:00,181.15,181.2,180.92,180.92,221900.0,151.4126,151.4544,151.2204,151.2204,221900.0
2011-05-11 13:10:00,180.93,181.05,180.92,181.02,20400.0,151.2287,151.329,151.2204,151.304,20400.0
2011-05-11 13:15:00,180.99,181.07,180.91,180.98,19000.0,151.2789,151.3458,151.212,151.2705,19000.0
2011-05-11 13:20:00,180.99,181.1,180.99,181.09,8200.0,151.2789,151.3708,151.2789,151.3625,8200.0
2011-05-11 13:25:00,181.09,181.13,180.84,180.86,24900.0,151.3625,151.3959,151.1535,151.1702,24900.0
2011-05-11 13:30:00,180.87,180.94,180.68,180.68,18200.0,151.1786,151.2371,151.0198,151.0198,18200.0
2011-05-11 13:35:00,180.66,180.86,180.37,180.81,45900.0,151.0031,151.1702,150.7607,151.1284,45900.0
2011-05-11 13:40:00,180.8,180.89,180.68,180.81,45000.0,151.1201,151.1953,151.0198,151.1284,45000.0
2011-05-11 13:45:00,180.8,180.94,180.7,180.78,67800.0,151.1201,151.2371,151.0365,151.1034,67800.0
2011-05-11 13:50:00,180.79,180.89,180.76,180.88,13600.0,151.1117,151.1953,151.0866,151.187,13600.0
2011-05-11 13:55:00,180.86,180.89,180.66,180.71,12300.0,151.1702,151.1953,151.0031,151.0449,12300.0
2011-05-11 14:00:00,180.71,180.86,180.71,180.74,18800.0,151.0449,151.1702,151.0449,151.0699,18800.0
2011-05-11 14:05:00,180.71,180.83,180.64,180.7,7800.0,151.0449,151.1452,150.9863,151.0365,7800.0
2011-05-11 14:10:00,180.69,180.84,180.63,180.73,18400.0,151.0281,151.1535,150.978,151.0616,18400.0
2011-05-11 14:15:00,180.73,180.83,180.69,180.75,19800.0,151.0616,151.1452,151.0281,151.0783,19800.0
2011-05-11 14:20:00,180.73,180.76,180.58,180.58,14900.0,151.0616,151.0866,150.9362,150.9362,14900.0
2011-05-11 14:25:00,180.58,180.69,180.51,180.66,11400.0,150.9362,151.0281,150.8777,151.0031,11400.0
2011-05-11 14:30:00,180.65,180.86,180.62,180.75,7200.0,150.9947,151.1702,150.9696,151.0783,7200.0
2011-05-11 14:35:00,180.78,181.1,180.78,181.02,21000.0,151.1034,151.3708,151.1034,151.304,21000.0
2011-05-11 14:40:00,181.08,181.18,180.96,181.11,21100.0,151.3541,151.4377,151.2538,151.3792,21100.0
2011-05-11 14:45:00,181.01,181.13,180.9,181.01,21500.0,151.2956,151.3959,151.2037,151.2956,21500.0
2011-05-11 14:50:00,180.94,181.01,180.86,180.93,9200.0,151.2371,151.2956,151.1702,151.2287,9200.0
2011-05-11 14:55:00,180.92,181.05,180.85,180.88,15400.0,151.2204,151.329,151.1619,151.187,15400.0
2011-05-11 15:00:00,180.84,180.93,180.81,180.85,31300.0,151.1535,151.2287,151.1284,151.1619,31300.0
2011-05-11 15:05:00,180.88,181.03,180.85,180.92,19200.0,151.187,151.3123,151.1619,151.2204,19200.0
2011-05-11 15:10:00,180.93,181.01,180.85,181.01,12000.0,151.2287,151.2956,151.1619,151.2956,12000.0
2011-05-11 15:15:00,181.0,181.16,180.93,181.13,23400.0,151.2873,151.421,151.2287,151.3959,23400.0
2011-05-11 15:20:00,181.1,181.52,181.09,181.41,31300.0,151.3708,151.7219,151.3625,151.6299,31300.0
2011-05-11 15:25:00,181.47,181.47,181.31,181.33,31500.0,151.6801,151.6801,151.5464,151.5631,31500.0
2011-05-11 15:30:00,181.34,181.44,181.2,181.21,34100.0,151.5714,151.655,151.4544,151.4628,34100.0
2011-05-11 15:35:00,181.22,181.25,180.96,181.02,40400.0,151.4711,151.4962,151.2538,151.304,40400.0
2011-05-11 15:40:00,181.02,181.18,180.95,181.1,49900.0,151.304,151.4377,151.2455,151.3708,49900.0
2011-05-11 15:45:00,181.11,181.24,181.02,181.2,75300.0,151.3792,151.4879,151.304,151.4544,75300.0
2011-05-11 15:50:00,181.17,181.4,181.14,181.34,187500.0,151.4293,151.6216,151.4043,151.5714,187500.0
2011-05-11 15:55:00,181.35,181.41,181.21,181.31,95200.0,151.5798,151.6299,151.4628,151.5464,95200.0
2011-05-12 09:30:00,180.41,180.61,180.22,180.43,49200.0,150.7941,150.9613,150.6353,150.8108,49200.0
2011-05-12 09:35:00,180.46,180.56,179.97,180.0,35800.0,150.8359,150.9195,150.4263,150.4514,35800.0
2011-05-12 09:40:00,179.98,180.13,179.56,179.59,34300.0,150.4347,150.5601,150.0836,150.1087,34300.0
2011-05-12 09:45:00,179.6,179.9,179.57,179.89,52300.0,150.1171,150.3678,150.092,150.3595,52300.0
2011-05-12 09:50:00,179.87,180.25,179.87,180.1,30100.0,150.3428,150.6604,150.3428,150.535,30100.0
2011-05-12 09:55:00,180.11,180.3,179.99,180.3,19600.0,150.5434,150.7022,150.4431,150.7022,19600.0
2011-05-12 10:00:00,180.31,180.54,180.06,180.14,52500.0,150.7105,150.9028,150.5016,150.5684,52500.0
2011-05-12 10:05:00,180.13,180.84,179.95,180.79,30900.0,150.5601,151.1535,150.4096,151.1117,30900.0
2011-05-12 10:10:00,180.84,181.28,180.79,181.22,33600.0,151.1535,151.5213,151.1117,151.4711,33600.0
2011-05-12 10:15:00,181.28,181.4,181.1,181.12,46300.0,151.5213,151.6216,151.3708,151.3876,46300.0
2011-05-12 10:20:00,181.16,181.28,181.03,181.16,40600.0,151.421,151.5213,151.3123,151.421,40600.0
2011-05-12 10:25:00,181.15,181.25,181.04,181.12,91000.0,151.4126,151.4962,151.3207,151.3876,91000.0
2011-05-12 10:30:00,181.14,181.29,180.94,181.1,39600.0,151.4043,151.5296,151.2371,151.3708,39600.0
2011-05-12 10:35:00,181.19,181.19,180.95,181.08,24000.0,151.4461,151.4461,151.2455,151.3541,24000.0
2011-05-12 10:40:00,181.1,181.12,180.7,180.7,19700.0,151.3708,151.3876,151.0365,151.0365,19700.0
2011-05-12 10:45:00,180.7,180.92,180.69,180.92,12600.0,151.0365,151.2204,151.0281,151.2204,12600.0
2011-05-12 10:50:00,180.92,180.92,180.48,180.63,25100.0,151.2204,151.2204,150.8526,150.978,25100.0
2011-05-12 10:55:00,180.63,180.8,180.63,180.69,15800.0,150.978,151.1201,150.978,151.0281,15800.0
2011-05-12 11:00:00,180.7,180.97,180.52,180.95,33700.0,151.0365,151.2622,150.886,151.2455,33700.0
2011-05-12 11:05:00,180.93,181.0,180.69,180.69,34800.0,151.2287,151.2873,151.0281,151.0281,34800.0
2011-05-12 11:10:00,180.69,181.11,180.68,181.07,31600.0,151.0281,151.3792,151.0198,151.3458,31600.0
2011-05-12 11:15:00,181.09,181.22,180.99,181.22,18200.0,151.3625,151.4711,151.2789,151.4711,18200.0
2011-05-12 11:20:00,181.22,181.37,181.14,181.37,12800.0,151.4711,151.5965,151.4043,151.5965,12800.0
2011-05-12 11:25:00,181.46,181.84,181.42,181.75,37400.0,151.6717,151.9894,151.6383,151.9141,37400.0
2011-05-12 11:30:00,181.85,182.06,181.81,181.94,121300.0,151.9977,152.1732,151.9643,152.0729,121300.0
2011-05-12 11:35:00,181.93,182.05,181.88,181.97,12400.0,152.0646,152.1649,152.0228,152.098,12400.0
2011-05-12 11:40:00,182.04,182.26,182.04,182.25,23100.0,152.1565,152.3404,152.1565,152.3321,23100.0
2011-05-12 11:45:00,182.16,182.21,182.11,182.2,13900.0,152.2568,152.2986,152.215,152.2903,13900.0
2011-05-12 11:50:00,182.18,182.41,182.12,182.36,30900.0,152.2735,152.4658,152.2234,152.424,30900.0
2011-05-12 11:55:00,182.37,182.38,182.01,182.07,32600.0,152.4324,152.4407,152.1315,152.1816,32600.0
2011-05-12 12:00:00,182.0,182.11,181.98,182.06,24000.0,152.1231,152.215,152.1064,152.1732,24000.0
2011-05-12 12:05:00,182.06,182.06,181.86,181.88,15700.0,152.1732,152.1732,152.0061,152.0228,15700.0
2011-05-12 12:10:00,181.9,181.91,181.79,181.84,11100.0,152.0395,152.0479,151.9476,151.9894,11100.0
2011-05-12 12:15:00,181.85,181.9,181.76,181.87,20300.0,151.9977,152.0395,151.9225,152.0144,20300.0
2011-05-12 12:20:00,181.89,182.05,181.88,182.05,20500.0,152.0312,152.1649,152.0228,152.1649,20500.0
2011-05-12 12:25:00,182.06,182.16,182.02,182.16,13000.0,152.1732,152.2568,152.1398,152.2568,13000.0
2011-05-12 12:30:00,182.17,182.23,182.08,182.12,19600.0,152.2652,152.3153,152.19,152.2234,19600.0
2011-05-12 12:35:00,182.13,182.14,182.0,182.09,16100.0,152.2318,152.2401,152.1231,152.1983,16100.0
2011-05-12 12:40:00,182.05,182.1,181.75,181.81,12500.0,152.1649,152.2067,151.9141,151.9643,12500.0
2011-05-12 12:45:00,181.82,181.95,181.82,181.9,10500.0,151.9726,152.0813,151.9726,152.0395,10500.0
2011-05-12 12:50:00,181.92,182.0,181.87,181.92,28100.0,152.0562,152.1231,152.0144,152.0562,28100.0
2011-05-12 12:55:00,181.94,182.23,181.92,182.19,24400.0,152.0729,152.3153,152.0562,152.2819,24400.0
2011-05-12 13:00:00,182.23,182.71,182.23,182.67,66000.0,152.3153,152.7165,152.3153,152.6831,66000.0
2011-05-12 13:05:00,182.71,182.75,182.49,182.52,29900.0,152.7165,152.75,152.5327,152.5577,29900.0
2011-05-12 13:10:00,182.52,182.72,182.48,182.72,19700.0,152.5577,152.7249,152.5243,152.7249,19700.0
2011-05-12 13:15:00,182.7,182.85,182.65,182.71,47000.0,152.7082,152.8336,152.6664,152.7165,47000.0
2011-05-12 13:20:00,182.71,182.93,182.71,182.91,22600.0,152.7165,152.9004,152.7165,152.8837,22600.0
2011-05-12 13:25:00,182.89,182.9,182.75,182.77,11500.0,152.867,152.8753,152.75,152.7667,11500.0
2011-05-12 13:30:00,182.79,182.83,182.62,182.68,24300.0,152.7834,152.8168,152.6413,152.6915,24300.0
2011-05-12 13:35:00,182.69,182.85,182.59,182.75,23600.0,152.6998,152.8336,152.6162,152.75,23600.0
2011-05-12 13:40:00,182.77,182.8,182.49,182.59,11900.0,152.7667,152.7918,152.5327,152.6162,11900.0
2011-05-12 13:45:00,182.58,182.61,182.48,182.58,13700.0,152.6079,152.633,152.5243,152.6079,13700.0
2011-05-12 13:50:00,182.58,182.79,182.58,182.78,18200.0,152.6079,152.7834,152.6079,152.775,18200.0
2011-05-12 13:55:00,182.8,182.8,182.56,182.56,14100.0,152.7918,152.7918,152.5912,152.5912,14100.0
2011-05-12 14:00:00,182.65,182.69,182.53,182.58,18900.0,152.6664,152.6998,152.5661,152.6079,18900.0
2011-05-12 14:05:00,182.6,182.87,182.59,182.74,21100.0,152.6246,152.8503,152.6162,152.7416,21100.0
2011-05-12 14:10:00,182.76,182.85,182.65,182.67,13800.0,152.7583,152.8336,152.6664,152.6831,13800.0
2011-05-12 14:15:00,182.64,182.75,182.54,182.6,16700.0,152.658,152.75,152.5744,152.6246,16700.0
2011-05-12 14:20:00,182.61,182.63,182.37,182.4,20400.0,152.633,152.6497,152.4324,152.4574,20400.0
2011-05-12 14:25:00,182.4,182.5,182.33,182.5,14500.0,152.4574,152.541,152.3989,152.541,14500.0
2011-05-12 14:30:00,182.5,182.5,182.23,182.45,32400.0,152.541,152.541,152.3153,152.4992,32400.0
2011-05-12 14:35:00,182.46,182.61,182.42,182.54,29500.0,152.5076,152.633,152.4741,152.5744,29500.0
2011-05-12 14:40:00,182.52,182.53,182.44,182.52,12100.0,152.5577,152.5661,152.4909,152.5577,12100.0
2011-05-12 14:45:00,182.51,182.68,182.47,182.61,18400.0,152.5494,152.6915,152.5159,152.633,18400.0
2011-05-12 14:50:00,182.52,182.53,182.25,182.26,15200.0,152.5577,152.5661,152.3321,152.3404,15200.0
2011-05-12 14:55:00,182.3,182.34,182.16,182.2,25500.0,152.3738,152.4073,152.2568,152.2903,25500.0
2011-05-12 15:00:00,182.17,182.34,182.1,182.28,27900.0,152.2652,152.4073,152.2067,152.3571,27900.0
2011-05-12 15:05:00,182.27,182.45,182.26,182.43,19200.0,152.3488,152.4992,152.3404,152.4825,19200.0
2011-05-12 15:10:00,182.43,182.45,182.28,182.29,19900.0,152.4825,152.4992,152.3571,152.3655,19900.0
2011-05-12 15:15:00,182.28,182.55,182.26,182.47,32500.0,152.3571,152.5828,152.3404,152.5159,32500.0
2011-05-12 15:20:00,182.45,182.55,182.24,182.31,45100.0,152.4992,152.5828,152.3237,152.3822,45100.0
2011-05-12 15:25:00,182.29,182.45,182.22,182.41,34100.0,152.3655,152.4992,152.307,152.4658,34100.0
2011-05-12 15:30:00,182.42,182.45,182.25,182.37,47200.0,152.4741,152.4992,152.3321,152.4324,47200.0
2011-05-12 15:35:00,182.37,182.48,182.27,182.48,57100.0,152.4324,152.5243,152.3488,152.5243,57100.0
2011-05-12 15:40:00,182.48,182.49,182.28,182.44,55200.0,152.5243,152.5327,152.3571,152.4909,55200.0
2011-05-12 15:45:00,182.45,182.6,182.43,182.58,70300.0,152.4992,152.6246,152.4825,152.6079,70300.0
2011-05-12 15:50:00,182.56,182.62,182.49,182.51,105500.0,152.5912,152.6413,152.5327,152.5494,105500.0
2011-05-12 15:55:00,182.52,182.53,182.35,182.35,60300.0,152.5577,152.5661,152.4156,152.4156,60300.0
2011-05-13 09:30:00,182.39,182.74,182.39,182.4,42700.0,152.4491,152.7416,152.4491,152.4574,42700.0
2011-05-13 09:35:00,182.41,182.43,182.04,182.21,39000.0,152.4658,152.4825,152.1565,152.2986,39000.0
2011-05-13 09:40:00,182.18,182.25,181.95,182.12,33500.0,152.2735,152.3321,152.0813,152.2234,33500.0
2011-05-13 09:45:00,182.12,182.14,181.86,181.96,19400.0,152.2234,152.2401,152.0061,152.0897,19400.0
2011-05-13 09:50:00,181.96,182.11,181.75,182.06,28600.0,152.0897,152.215,151.9141,152.1732,28600.0
2011-05-13 09:55:00,182.06,182.39,181.97,181.99,35800.0,152.1732,152.4491,152.098,152.1147,35800.0
2011-05-13 10:00:00,182.0,182.13,181.4,181.5,64400.0,152.1231,152.2318,151.6216,151.7052,64400.0
2011-05-13 10:05:00,181.46,181.56,181.19,181.22,39600.0,151.6717,151.7553,151.4461,151.4711,39600.0
2011-05-13 10:10:00,181.3,181.69,181.22,181.61,57400.0,151.538,151.864,151.4711,151.7971,57400.0
2011-05-13 10:15:00,181.6,181.94,181.59,181.89,28300.0,151.7888,152.0729,151.7804,152.0312,28300.0
2011-05-13 10:20:00,181.9,181.93,181.64,181.77,38200.0,152.0395,152.0646,151.8222,151.9308,38200.0
2011-05-13 10:25:00,181.78,181.89,181.64,181.83,16200.0,151.9392,152.0312,151.8222,151.981,16200.0
2011-05-13 10:30:00,181.8,182.22,181.77,182.2,54800.0,151.9559,152.307,151.9308,152.2903,54800.0
2011-05-13 10:35:00,182.21,182.33,182.17,182.33,15700.0,152.2986,152.3989,152.2652,152.3989,15700.0
2011-05-13 10:40:00,182.33,182.53,182.28,182.37,44400.0,152.3989,152.5661,152.3571,152.4324,44400.0
2011-05-13 10:45:00,182.32,182.36,182.14,182.32,12700.0,152.3906,152.424,152.2401,152.3906,12700.0
2011-05-13 10:50:00,182.32,182.33,182.12,182.26,14900.0,152.3906,152.3989,152.2234,152.3404,14900.0
2011-05-13 10:55:00,182.27,182.27,182.03,182.07,16200.0,152.3488,152.3488,152.1482,152.1816,16200.0
2011-05-13 11:00:00,182.06,182.06,181.53,181.59,50500.0,152.1732,152.1732,151.7302,151.7804,50500.0
2011-05-13 11:05:00,181.56,181.69,181.38,181.61,35600.0,151.7553,151.864,151.6049,151.7971,35600.0
2011-05-13 11:10:00,181.59,181.7,181.38,181.66,27900.0,151.7804,151.8723,151.6049,151.8389,27900.0
2011-05-13 11:15:00,181.62,181.74,181.29,181.3,27100.0,151.8055,151.9058,151.5296,151.538,27100.0
2011-05-13 11:20:00,181.32,181.34,180.94,181.04,59200.0,151.5547,151.5714,151.2371,151.3207,59200.0
2011-05-13 11:25:00,181.04,181.22,180.99,181.12,21900.0,151.3207,151.4711,151.2789,151.3876,21900.0
2011-05-13 11:30:00,181.03,181.22,180.99,181.17,14700.0,151.3123,151.4711,151.2789,151.4293,14700.0
2011-05-13 11:35:00,181.19,181.37,181.19,181.24,5100.0,151.4461,151.5965,151.4461,151.4879,5100.0
2011-05-13 11:40:00,181.25,181.32,181.04,181.14,14800.0,151.4962,151.5547,151.3207,151.4043,14800.0
2011-05-13 11:45:00,181.13,181.25,180.88,181.16,32200.0,151.3959,151.4962,151.187,151.421,32200.0
2011-05-13 11:50:00,181.12,181.37,181.04,181.06,100500.0,151.3876,151.5965,151.3207,151.3374,100500.0
2011-05-13 11:55:00,181.1,181.2,180.82,180.89,44100.0,151.3708,151.4544,151.1368,151.1953,44100.0
2011-05-13 12:00:00,180.86,181.0,180.81,180.94,25500.0,151.1702,151.2873,151.1284,151.2371,25500.0
2011-05-13 12:05:00,180.89,180.94,180.5,180.51,31200.0,151.1953,151.2371,150.8693,150.8777,31200.0
2011-05-13 12:10:00,180.52,180.69,180.17,180.17,80100.0,150.886,151.0281,150.5935,150.5935,80100.0
2011-05-13 12:15:00,180.12,180.38,180.1,180.37,74600.0,150.5517,150.769,150.535,150.7607,74600.0
2011-05-13 12:20:00,180.35,180.48,180.16,180.38,35100.0,150.744,150.8526,150.5851,150.769,35100.0
2011-05-13 12:25:00,180.33,180.53,180.17,180.52,13700.0,150.7272,150.8944,150.5935,150.886,13700.0
2011-05-13 12:30:00,180.52,180.78,180.5,180.7,15200.0,150.886,151.1034,150.8693,151.0365,15200.0
2011-05-13 12:35:00,180.72,180.79,180.57,180.57,17200.0,151.0532,151.1117,150.9278,150.9278,17200.0
2011-05-13 12:40:00,180.57,180.69,180.54,180.66,17800.0,150.9278,151.0281,150.9028,151.0031,17800.0
2011-05-13 12:45:00,180.73,180.78,180.53,180.71,21300.0,151.0616,151.1034,150.8944,151.0449,21300.0
2011-05-13 12:50:00,180.66,180.82,180.59,180.7,51000.0,151.0031,151.1368,150.9446,151.0365,51000.0
2011-05-13 12:55:00,180.69,180.72,180.44,180.52,25300.0,151.0281,151.0532,150.8192,150.886,25300.0
2011-05-13 13:00:00,180.58,180.7,180.47,180.61,10200.0,150.9362,151.0365,150.8443,150.9613,10200.0
2011-05-13 13:05:00,180.59,180.64,180.45,180.59,8000.0,150.9446,150.9863,150.8275,150.9446,8000.0
2011-05-13 13:10:00,180.55,180.67,180.52,180.59,11300.0,150.9111,151.0114,150.886,150.9446,11300.0
2011-05-13 13:15:00,180.58,180.63,180.52,180.59,10500.0,150.9362,150.978,150.886,150.9446,10500.0
2011-05-13 13:20:00,180.61,180.72,180.59,180.64,8700.0,150.9613,151.0532,150.9446,150.9863,8700.0
2011-05-13 13:25:00,180.62,180.62,180.45,180.49,13600.0,150.9696,150.9696,150.8275,150.861,13600.0
2011-05-13 13:30:00,180.51,180.59,180.45,180.53,16100.0,150.8777,150.9446,150.8275,150.8944,16100.0
2011-05-13 13:35:00,180.48,180.51,180.38,180.41,7000.0,150.8526,150.8777,150.769,150.7941,7000.0
2011-05-13 13:40:00,180.42,180.42,180.3,180.38,8500.0,150.8025,150.8025,150.7022,150.769,8500.0
2011-05-13 13:45:00,180.37,180.42,180.33,180.39,43200.0,150.7607,150.8025,150.7272,150.7774,43200.0
2011-05-13 13:50:00,180.36,180.39,180.26,180.28,5700.0,150.7523,150.7774,150.6687,150.6854,5700.0
2011-05-13 13:55:00,180.28,180.41,180.28,180.41,4000.0,150.6854,150.7941,150.6854,150.7941,4000.0
2011-05-13 14:00:00,180.39,180.43,180.32,180.43,7300.0,150.7774,150.8108,150.7189,150.8108,7300.0
2011-05-13 14:05:00,180.41,180.56,180.4,180.55,13400.0,150.7941,150.9195,150.7857,150.9111,13400.0
2011-05-13 14:10:00,180.56,180.74,180.51,180.74,6300.0,150.9195,151.0699,150.8777,151.0699,6300.0
2011-05-13 14:15:00,180.73,180.82,180.64,180.72,63200.0,151.0616,151.1368,150.9863,151.0532,63200.0
2011-05-13 14:20:00,180.72,180.96,180.71,180.89,14600.0,151.0532,151.2538,151.0449,151.1953,14600.0
2011-05-13 14:25:00,180.89,180.91,180.81,180.91,16900.0,151.1953,151.212,151.1284,151.212,16900.0
2011-05-13 14:30:00,180.91,181.02,180.86,180.88,15700.0,151.212,151.304,151.1702,151.187,15700.0
2011-05-13 14:35:00,180.84,180.89,180.74,180.87,19300.0,151.1535,151.1953,151.0699,151.1786,19300.0
2011-05-13 14:40:00,180.88,180.93,180.77,180.77,5900.0,151.187,151.2287,151.095,151.095,5900.0
2011-05-13 14:45:00,180.76,180.89,180.71,180.79,13400.0,151.0866,151.1953,151.0449,151.1117,13400.0
2011-05-13 14:50:00,180.77,180.87,180.74,180.77,7300.0,151.095,151.1786,151.0699,151.095,7300.0
2011-05-13 14:55:00,180.76,180.76,180.54,180.61,14800.0,151.0866,151.0866,150.9028,150.9613,14800.0
2011-05-13 15:00:00,180.66,180.66,180.55,180.56,24600.0,151.0031,151.0031,150.9111,150.9195,24600.0
2011-05-13 15:05:00,180.57,180.73,180.57,180.73,20200.0,150.9278,151.0616,150.9278,151.0616,20200.0
2011-05-13 15:10:00,180.74,180.81,180.73,180.81,9800.0,151.0699,151.1284,151.0616,151.1284,9800.0
2011-05-13 15:15:00,180.8,180.8,180.67,180.67,16300.0,151.1201,151.1201,151.0114,151.0114,16300.0
2011-05-13 15:20:00,180.64,180.75,180.6,180.66,17200.0,150.9863,151.0783,150.9529,151.0031,17200.0
2011-05-13 15:25:00,180.61,180.61,180.39,180.49,35200.0,150.9613,150.9613,150.7774,150.861,35200.0
2011-05-13 15:30:00,180.51,180.6,180.5,180.59,10300.0,150.8777,150.9529,150.8693,150.9446,10300.0
2011-05-13 15:35:00,180.53,180.78,180.52,180.62,52700.0,150.8944,151.1034,150.886,150.9696,52700.0
2011-05-13 15:40:00,180.64,180.67,180.57,180.62,30900.0,150.9863,151.0114,150.9278,150.9696,30900.0
2011-05-13 15:45:00,180.63,180.63,180.5,180.58,39800.0,150.978,150.978,150.8693,150.9362,39800.0
2011-05-13 15:50:00,180.57,180.58,180.42,180.5,73200.0,150.9278,150.9362,150.8025,150.8693,73200.0
2011-05-13 15:55:00,180.5,180.61,180.46,180.57,80700.0,150.8693,150.9613,150.8359,150.9278,80700.0
2011-05-16 09:30:00,179.67,179.78,179.24,179.34,76600.0,150.1756,150.2675,149.8162,149.8998,76600.0
2011-05-16 09:35:00,179.33,179.96,179.33,179.89,53300.0,149.8914,150.418,149.8914,150.3595,53300.0
2011-05-16 09:40:00,179.87,180.21,179.83,180.07,33400.0,150.3428,150.6269,150.3093,150.5099,33400.0
2011-05-16 09:45:00,180.07,180.07,179.55,179.63,34700.0,150.5099,150.5099,150.0753,150.1421,34700.0
2011-05-16 09:50:00,179.65,179.84,179.46,179.72,37500.0,150.1589,150.3177,150.0001,150.2174,37500.0
2011-05-16 09:55:00,179.8,179.8,179.48,179.77,28300.0,150.2842,150.2842,150.0168,150.2592,28300.0
2011-05-16 10:00:00,179.74,180.22,179.74,180.13,42300.0,150.2341,150.6353,150.2341,150.5601,42300.0
2011-05-16 10:05:00,180.1,180.38,180.03,180.18,47800.0,150.535,150.769,150.4765,150.6019,47800.0
2011-05-16 10:10:00,180.24,180.32,179.99,180.0,20800.0,150.652,150.7189,150.4431,150.4514,20800.0
2011-05-16 10:15:00,180.0,180.25,179.93,180.22,28300.0,150.4514,150.6604,150.3929,150.6353,28300.0
2011-05-16 10:20:00,180.26,180.45,180.1,180.14,35800.0,150.6687,150.8275,150.535,150.5684,35800.0
2011-05-16 10:25:00,180.13,180.39,180.07,180.19,31400.0,150.5601,150.7774,150.5099,150.6102,31400.0
2011-05-16 10:30:00,180.2,180.33,180.12,180.28,9900.0,150.6186,150.7272,150.5517,150.6854,9900.0
2011-05-16 10:35:00,180.34,180.57,180.29,180.38,25200.0,150.7356,150.9278,150.6938,150.769,25200.0
2011-05-16 10:40:00,180.4,180.72,180.32,180.69,13200.0,150.7857,151.0532,150.7189,151.0281,13200.0
2011-05-16 10:45:00,180.73,180.74,180.55,180.57,9800.0,151.0616,151.0699,150.9111,150.9278,9800.0
2011-05-16 10:50:00,180.6,180.79,180.6,180.77,8500.0,150.9529,151.1117,150.9529,151.095,8500.0
2011-05-16 10:55:00,180.71,180.85,180.62,180.83,20200.0,151.0449,151.1619,150.9696,151.1452,20200.0
2011-05-16 11:00:00,180.83,181.18,180.79,181.16,29500.0,151.1452,151.4377,151.1117,151.421,29500.0
2011-05-16 11:05:00,181.16,181.3,181.1,181.1,7600.0,151.421,151.538,151.3708,151.3708,7600.0
2011-05-16 11:10:00,181.1,181.21,181.03,181.03,11000.0,151.3708,151.4628,151.3123,151.3123,11000.0
2011-05-16 11:15:00,181.06,181.06,180.95,181.05,6300.0,151.3374,151.3374,151.2455,151.329,6300.0
2011-05-16 11:20:00,181.01,181.07,180.96,180.98,5000.0,151.2956,151.3458,151.2538,151.2705,5000.0
2011-05-16 11:25:00,180.98,180.98,180.77,180.83,10000.0,151.2705,151.2705,151.095,151.1452,10000.0
2011-05-16 11:30:00,180.84,180.85,180.74,180.83,15800.0,151.1535,151.1619,151.0699,151.1452,15800.0
2011-05-16 11:35:00,180.78,180.85,180.75,180.83,12700.0,151.1034,151.1619,151.0783,151.1452,12700.0
2011-05-16 11:40:00,180.85,180.87,180.48,180.49,27300.0,151.1619,151.1786,150.8526,150.861,27300.0
2011-05-16 11:45:00,180.49,180.52,180.32,180.36,24500.0,150.861,150.886,150.7189,150.7523,24500.0
2011-05-16 11:50:00,180.37,180.48,180.22,180.22,13300.0,150.7607,150.8526,150.6353,150.6353,13300.0
2011-05-16 11:55:00,180.21,180.39,180.2,180.35,8900.0,150.6269,150.7774,150.6186,150.744,8900.0
2011-05-16 12:00:00,180.37,180.4,180.3,180.3,5300.0,150.7607,150.7857,150.7022,150.7022,5300.0
2011-05-16 12:05:00,180.28,180.28,180.03,180.08,23900.0,150.6854,150.6854,150.4765,150.5183,23900.0
2011-05-16 12:10:00,180.06,180.06,179.97,180.02,20100.0,150.5016,150.5016,150.4263,150.4681,20100.0
2011-05-16 12:15:00,180.03,180.22,179.97,180.21,8900.0,150.4765,150.6353,150.4263,150.6269,8900.0
2011-05-16 12:20:00,180.21,180.29,180.18,180.25,11000.0,150.6269,150.6938,150.6019,150.6604,11000.0
2011-05-16 12:25:00,180.28,180.32,180.19,180.24,7200.0,150.6854,150.7189,150.6102,150.652,7200.0
2011-05-16 12:30:00,180.24,180.45,180.24,180.32,8700.0,150.652,150.8275,150.652,150.7189,8700.0
2011-05-16 12:35:00,180.32,180.41,180.16,180.34,24500.0,150.7189,150.7941,150.5851,150.7356,24500.0
2011-05-16 12:40:00,180.34,180.46,180.11,180.12,11600.0,150.7356,150.8359,150.5434,150.5517,11600.0
2011-05-16 12:45:00,180.1,180.17,180.04,180.06,13300.0,150.535,150.5935,150.4848,150.5016,13300.0
2011-05-16 12:50:00,180.06,180.07,179.75,179.88,20200.0,150.5016,150.5099,150.2425,150.3511,20200.0
2011-05-16 12:55:00,179.86,179.86,179.67,179.72,25100.0,150.3344,150.3344,150.1756,150.2174,25100.0
2011-05-16 13:00:00,179.65,179.68,179.53,179.62,26300.0,150.1589,150.1839,150.0586,150.1338,26300.0
2011-05-16 13:05:00,179.62,179.7,179.48,179.55,34600.0,150.1338,150.2007,150.0168,150.0753,34600.0
2011-05-16 13:10:00,179.52,179.62,179.42,179.57,44600.0,150.0502,150.1338,149.9666,150.092,44600.0
2011-05-16 13:15:00,179.6,179.75,179.43,179.75,6300.0,150.1171,150.2425,149.975,150.2425,6300.0
2011-05-16 13:20:00,179.75,179.78,179.65,179.77,8500.0,150.2425,150.2675,150.1589,150.2592,8500.0
2011-05-16 13:25:00,179.78,179.78,179.67,179.75,10100.0,150.2675,150.2675,150.1756,150.2425,10100.0
2011-05-16 13:30:00,179.71,179.92,179.71,179.83,7900.0,150.209,150.3845,150.209,150.3093,7900.0
2011-05-16 13:35:00,179.84,179.96,179.83,179.96,4600.0,150.3177,150.418,150.3093,150.418,4600.0
2011-05-16 13:40:00,179.97,180.13,179.92,180.06,8400.0,150.4263,150.5601,150.3845,150.5016,8400.0
2011-05-16 13:45:00,180.1,180.18,180.02,180.08,8000.0,150.535,150.6019,150.4681,150.5183,8000.0
2011-05-16 13:50:00,180.1,180.17,179.99,180.0,8800.0,150.535,150.5935,150.4431,150.4514,8800.0
2011-05-16 13:55:00,180.0,180.07,179.95,179.96,13500.0,150.4514,150.5099,150.4096,150.418,13500.0
2011-05-16 14:00:00,179.97,180.05,179.92,180.05,4500.0,150.4263,150.4932,150.3845,150.4932,4500.0
2011-05-16 14:05:00,180.07,180.3,180.07,180.25,11500.0,150.5099,150.7022,150.5099,150.6604,11500.0
2011-05-16 14:10:00,180.21,180.3,180.15,180.16,11500.0,150.6269,150.7022,150.5768,150.5851,11500.0
2011-05-16 14:15:00,180.14,180.22,179.96,180.07,10600.0,150.5684,150.6353,150.418,150.5099,10600.0
2011-05-16 14:20:00,180.09,180.11,179.77,179.88,14300.0,150.5266,150.5434,150.2592,150.3511,14300.0
2011-05-16 14:25:00,179.83,179.83,179.56,179.59,15000.0,150.3093,150.3093,150.0836,150.1087,15000.0
2011-05-16 14:30:00,179.56,179.78,179.52,179.52,202000.0,150.0836,150.2675,150.0502,150.0502,202000.0
2011-05-16 14:35:00,179.52,179.52,179.24,179.41,149000.0,150.0502,150.0502,149.8162,149.9583,149000.0
2011-05-16 14:40:00,179.37,179.41,179.17,179.33,167600.0,149.9248,149.9583,149.7577,149.8914,167600.0
2011-05-16 14:45:00,179.3,179.49,179.22,179.46,54500.0,149.8663,150.0251,149.7995,150.0001,54500.0
2011-05-16 14:50:00,179.5,179.54,179.27,179.31,34400.0,150.0335,150.0669,149.8412,149.8747,34400.0
2011-05-16 14:55:00,179.33,179.48,179.3,179.37,27100.0,149.8914,150.0168,149.8663,149.9248,27100.0
2011-05-16 15:00:00,179.4,179.61,179.4,179.61,14200.0,149.9499,150.1254,149.9499,150.1254,14200.0
2011-05-16 15:05:00,179.59,179.72,179.55,179.58,20700.0,150.1087,150.2174,150.0753,150.1004,20700.0
2011-05-16 15:10:00,179.61,179.61,179.29,179.42,40900.0,150.1254,150.1254,149.858,149.9666,40900.0
2011-05-16 15:15:00,179.39,179.58,179.36,179.4,74300.0,149.9415,150.1004,149.9165,149.9499,74300.0
2011-05-16 15:20:00,179.4,179.54,179.27,179.37,51600.0,149.9499,150.0669,149.8412,149.9248,51600.0
2011-05-16 15:25:00,179.37,179.48,179.28,179.3,62600.0,149.9248,150.0168,149.8496,149.8663,62600.0
2011-05-16 15:30:00,179.29,179.41,179.24,179.41,30100.0,149.858,149.9583,149.8162,149.9583,30100.0
2011-05-16 15:35:00,179.42,179.42,179.21,179.26,39500.0,149.9666,149.9666,149.7911,149.8329,39500.0
2011-05-16 15:40:00,179.23,179.25,178.96,178.97,277000.0,149.8078,149.8245,149.5821,149.5905,277000.0
2011-05-16 15:45:00,178.97,178.97,178.72,178.82,130800.0,149.5905,149.5905,149.3815,149.4651,130800.0
2011-05-16 15:50:00,178.82,178.96,178.75,178.88,145400.0,149.4651,149.5821,149.4066,149.5153,145400.0
2011-05-16 15:55:00,178.87,178.91,178.81,178.89,105900.0,149.5069,149.5403,149.4568,149.5236,105900.0
2011-05-17 09:30:00,177.74,177.96,177.44,177.74,74100.0,148.5624,148.7463,148.3117,148.5624,74100.0
2011-05-17 09:35:00,177.74,177.95,177.57,177.67,71300.0,148.5624,148.7379,148.4203,148.5039,71300.0
2011-05-17 09:40:00,177.66,177.87,177.46,177.84,113000.0,148.4955,148.6711,148.3284,148.646,113000.0
2011-05-17 09:45:00,177.84,178.12,177.84,178.12,100400.0,148.646,148.88,148.646,148.88,100400.0
2011-05-17 09:50:00,178.06,178.08,177.89,178.07,120000.0,148.8299,148.8466,148.6878,148.8382,120000.0
2011-05-17 09:55:00,178.07,178.32,178.05,178.1,126900.0,148.8382,149.0472,148.8215,148.8633,126900.0
2011-05-17 10:00:00,178.09,178.1,177.72,177.86,96100.0,148.855,148.8633,148.5457,148.6627,96100.0
2011-05-17 10:05:00,177.86,177.93,177.54,177.69,72200.0,148.6627,148.7212,148.3952,148.5206,72200.0
2011-05-17 10:10:00,177.69,178.0,177.64,177.99,59400.0,148.5206,148.7797,148.4788,148.7714,59400.0
2011-05-17 10:15:00,178.0,178.48,178.0,178.38,64900.0,148.7797,149.1809,148.7797,149.0973,64900.0
2011-05-17 10:20:00,178.35,178.37,178.09,178.18,49800.0,149.0723,149.089,148.855,148.9302,49800.0
2011-05-17 10:25:00,178.21,178.52,178.17,178.44,54900.0,148.9553,149.2144,148.9218,149.1475,54900.0
2011-05-17 10:30:00,178.46,178.47,178.18,178.18,48000.0,149.1642,149.1726,148.9302,148.9302,48000.0
2011-05-17 10:35:00,178.18,178.22,177.91,178.04,60700.0,148.9302,148.9636,148.7045,148.8132,60700.0
2011-05-17 10:40:00,178.05,178.09,177.86,177.87,50100.0,148.8215,148.855,148.6627,148.6711,50100.0
2011-05-17 10:45:00,177.87,177.87,177.5,177.59,67400.0,148.6711,148.6711,148.3618,148.437,67400.0
2011-05-17 10:50:00,177.6,177.6,177.43,177.55,81400.0,148.4454,148.4454,148.3033,148.4036,81400.0
2011-05-17 10:55:00,177.56,177.66,177.23,177.34,87300.0,148.412,148.4955,148.1361,148.2281,87300.0
2011-05-17 11:00:00,177.32,177.33,176.99,177.12,94800.0,148.2114,148.2197,147.9355,148.0442,94800.0
2011-05-17 11:05:00,177.11,177.12,176.67,176.85,154200.0,148.0358,148.0442,147.6681,147.8185,154200.0
2011-05-17 11:10:00,176.89,177.13,176.83,177.0,104400.0,147.8519,148.0525,147.8018,147.9439,104400.0
2011-05-17 11:15:00,177.0,177.04,176.78,176.95,62400.0,147.9439,147.9773,147.76,147.9021,62400.0
2011-05-17 11:20:00,176.94,177.23,176.94,177.03,57300.0,147.8937,148.1361,147.8937,147.969,57300.0
2011-05-17 11:25:00,177.05,177.15,176.76,176.88,85600.0,147.9857,148.0693,147.7433,147.8436,85600.0
2011-05-17 11:30:00,176.87,176.97,176.52,176.57,68000.0,147.8352,147.9188,147.5427,147.5845,68000.0
2011-05-17 11:35:00,176.54,176.73,176.47,176.5,125700.0,147.5594,147.7182,147.5009,147.526,125700.0
2011-05-17 11:40:00,176.5,176.63,176.5,176.59,53700.0,147.526,147.6346,147.526,147.6012,53700.0
2011-05-17 11:45:00,176.6,176.98,176.6,176.98,64800.0,147.6096,147.9272,147.6096,147.9272,64800.0
2011-05-17 11:50:00,176.94,176.95,176.77,176.77,109800.0,147.8937,147.9021,147.7516,147.7516,109800.0
2011-05-17 11:55:00,176.77,176.91,176.77,176.84,62600.0,147.7516,147.8687,147.7516,147.8102,62600.0
2011-05-17 12:00:00,176.87,176.93,176.76,176.86,38200.0,147.8352,147.8854,147.7433,147.8269,38200.0
2011-05-17 12:05:00,176.88,176.95,176.72,176.79,28900.0,147.8436,147.9021,147.7099,147.7684,28900.0
2011-05-17 12:10:00,176.77,177.11,176.77,177.04,27600.0,147.7516,148.0358,147.7516,147.9773,27600.0
2011-05-17 12:15:00,177.05,177.14,177.02,177.06,24200.0,147.9857,148.0609,147.9606,147.994,24200.0
2011-05-17 12:20:00,177.05,177.24,177.03,177.18,27300.0,147.9857,148.1445,147.969,148.0943,27300.0
2011-05-17 12:25:00,177.15,177.15,177.02,177.06,16000.0,148.0693,148.0693,147.9606,147.994,16000.0
2011-05-17 12:30:00,177.05,177.29,176.91,177.23,57100.0,147.9857,148.1863,147.8687,148.1361,57100.0
2011-05-17 12:35:00,177.22,177.25,177.11,177.23,15800.0,148.1278,148.1528,148.0358,148.1361,15800.0
2011-05-17 12:40:00,177.23,177.57,177.23,177.52,40200.0,148.1361,148.4203,148.1361,148.3785,40200.0
2011-05-17 12:45:00,177.52,177.52,176.96,176.96,33700.0,148.3785,148.3785,147.9105,147.9105,33700.0
2011-05-17 12:50:00,176.96,177.08,176.89,176.89,32300.0,147.9105,148.0108,147.8519,147.8519,32300.0
2011-05-17 12:55:00,176.91,176.95,176.74,176.94,35500.0,147.8687,147.9021,147.7266,147.8937,35500.0
2011-05-17 13:00:00,176.91,177.04,176.83,176.94,12300.0,147.8687,147.9773,147.8018,147.8937,12300.0
2011-05-17 13:05:00,176.96,177.04,176.89,177.04,17700.0,147.9105,147.9773,147.8519,147.9773,17700.0
2011-05-17 13:10:00,177.02,177.11,176.89,177.07,19900.0,147.9606,148.0358,147.8519,148.0024,19900.0
2011-05-17 13:15:00,177.08,177.23,177.07,177.07,16800.0,148.0108,148.1361,148.0024,148.0024,16800.0
2011-05-17 13:20:00,177.06,177.15,176.99,177.12,13600.0,147.994,148.0693,147.9355,148.0442,13600.0
2011-05-17 13:25:00,177.13,177.32,177.08,177.26,14700.0,148.0525,148.2114,148.0108,148.1612,14700.0
2011-05-17 13:30:00,177.22,177.38,177.16,177.17,19200.0,148.1278,148.2615,148.0776,148.086,19200.0
2011-05-17 13:35:00,177.19,177.31,177.13,177.13,17400.0,148.1027,148.203,148.0525,148.0525,17400.0
2011-05-17 13:40:00,177.13,177.31,177.13,177.29,17800.0,148.0525,148.203,148.0525,148.1863,17800.0
2011-05-17 13:45:00,177.29,177.4,177.19,177.26,52700.0,148.1863,148.2782,148.1027,148.1612,52700.0
2011-05-17 13:50:00,177.26,177.38,177.15,177.17,29600.0,148.1612,148.2615,148.0693,148.086,29600.0
2011-05-17 13:55:00,177.16,177.35,177.14,177.31,28600.0,148.0776,148.2364,148.0609,148.203,28600.0
2011-05-17 14:00:00,177.32,177.64,177.3,177.58,31200.0,148.2114,148.4788,148.1946,148.4287,31200.0
2011-05-17 14:05:00,177.6,177.69,177.43,177.46,26900.0,148.4454,148.5206,148.3033,148.3284,26900.0
2011-05-17 14:10:00,177.47,177.54,177.33,177.41,16300.0,148.3367,148.3952,148.2197,148.2866,16300.0
2011-05-17 14:15:00,177.43,177.49,177.26,177.33,22500.0,148.3033,148.3534,148.1612,148.2197,22500.0
2011-05-17 14:20:00,177.34,177.37,177.1,177.12,17900.0,148.2281,148.2531,148.0275,148.0442,17900.0
2011-05-17 14:25:00,177.12,177.27,177.07,177.16,26500.0,148.0442,148.1696,148.0024,148.0776,26500.0
2011-05-17 14:30:00,177.15,177.22,177.09,177.19,20000.0,148.0693,148.1278,148.0191,148.1027,20000.0
2011-05-17 14:35:00,177.18,177.24,177.09,177.23,17000.0,148.0943,148.1445,148.0191,148.1361,17000.0
2011-05-17 14:40:00,177.2,177.23,176.98,176.98,20400.0,148.1111,148.1361,147.9272,147.9272,20400.0
2011-05-17 14:45:00,176.97,177.3,176.96,177.26,55000.0,147.9188,148.1946,147.9105,148.1612,55000.0
2011-05-17 14:50:00,177.27,177.5,177.27,177.43,30900.0,148.1696,148.3618,148.1696,148.3033,30900.0
2011-05-17 14:55:00,177.4,177.79,177.34,177.78,24000.0,148.2782,148.6042,148.2281,148.5958,24000.0
2011-05-17 15:00:00,177.8,177.83,177.65,177.72,28700.0,148.6126,148.6376,148.4872,148.5457,28700.0
2011-05-17 15:05:00,177.71,177.79,177.46,177.65,29500.0,148.5373,148.6042,148.3284,148.4872,29500.0
2011-05-17 15:10:00,177.65,177.75,177.58,177.61,28200.0,148.4872,148.5708,148.4287,148.4538,28200.0
2011-05-17 15:15:00,177.61,177.61,177.35,177.52,54100.0,148.4538,148.4538,148.2364,148.3785,54100.0
2011-05-17 15:20:00,177.53,177.71,177.42,177.5,29700.0,148.3869,148.5373,148.2949,148.3618,29700.0
2011-05-17 15:25:00,177.47,177.6,177.38,177.47,18300.0,148.3367,148.4454,148.2615,148.3367,18300.0
2011-05-17 15:30:00,177.45,177.6,177.45,177.59,20400.0,148.32,148.4454,148.32,148.437,20400.0
2011-05-17 15:35:00,177.59,177.8,177.56,177.68,34100.0,148.437,148.6126,148.412,148.5123,34100.0
2011-05-17 15:40:00,177.69,177.76,177.46,177.47,44600.0,148.5206,148.5791,148.3284,148.3367,44600.0
2011-05-17 15:45:00,177.47,177.73,177.47,177.64,54100.0,148.3367,148.5541,148.3367,148.4788,54100.0
2011-05-17 15:50:00,177.64,177.65,177.38,177.56,77700.0,148.4788,148.4872,148.2615,148.412,77700.0
2011-05-17 15:55:00,177.55,177.7,177.52,177.7,63600.0,148.4036,148.529,148.3785,148.529,63600.0
2011-05-18 09:30:00,177.79,177.82,177.54,177.66,96600.0,148.6042,148.6293,148.3952,148.4955,96600.0
2011-05-18 09:35:00,177.68,177.94,177.6,177.91,40100.0,148.5123,148.7296,148.4454,148.7045,40100.0
2011-05-18 09:40:00,177.84,178.19,177.84,178.14,53700.0,148.646,148.9385,148.646,148.8967,53700.0
2011-05-18 09:45:00,178.17,178.52,178.07,178.43,33900.0,148.9218,149.2144,148.8382,149.1391,33900.0
2011-05-18 09:50:00,178.42,178.42,178.23,178.35,25900.0,149.1308,149.1308,148.972,149.0723,25900.0
2011-05-18 09:55:00,178.34,178.44,178.05,178.08,27600.0,149.0639,149.1475,148.8215,148.8466,27600.0
2011-05-18 10:00:00,178.12,178.47,178.01,178.45,36900.0,148.88,149.1726,148.7881,149.1559,36900.0
2011-05-18 10:05:00,178.45,178.73,178.37,178.63,24900.0,149.1559,149.3899,149.089,149.3063,24900.0
2011-05-18 10:10:00,178.63,178.67,178.51,178.57,12300.0,149.3063,149.3397,149.206,149.2562,12300.0
2011-05-18 10:15:00,178.53,178.56,178.33,178.54,27000.0,149.2227,149.2478,149.0556,149.2311,27000.0
2011-05-18 10:20:00,178.54,178.54,178.3,178.47,33500.0,149.2311,149.2311,149.0305,149.1726,33500.0
2011-05-18 10:25:00,178.49,178.64,178.46,178.6,25800.0,149.1893,149.3147,149.1642,149.2812,25800.0
2011-05-18 10:30:00,178.62,178.97,178.62,178.84,49000.0,149.2979,149.5905,149.2979,149.4818,49000.0
2011-05-18 10:35:00,178.87,179.05,178.87,178.96,36100.0,149.5069,149.6574,149.5069,149.5821,36100.0
2011-05-18 10:40:00,178.98,179.08,178.95,178.99,15400.0,149.5989,149.6824,149.5738,149.6072,15400.0
2011-05-18 10:45:00,179.01,179.29,179.01,179.22,17100.0,149.6239,149.858,149.6239,149.7995,17100.0
2011-05-18 10:50:00,179.22,179.25,179.03,179.1,25200.0,149.7995,149.8245,149.6406,149.6992,25200.0
2011-05-18 10:55:00,179.06,179.11,178.97,179.05,8400.0,149.6657,149.7075,149.5905,149.6574,8400.0
2011-05-18 11:00:00,179.08,179.33,179.08,179.33,23100.0,149.6824,149.8914,149.6824,149.8914,23100.0
2011-05-18 11:05:00,179.33,179.38,179.18,179.26,27400.0,149.8914,149.9332,149.766,149.8329,27400.0
2011-05-18 11:10:00,179.23,179.27,179.11,179.21,28400.0,149.8078,149.8412,149.7075,149.7911,28400.0
2011-05-18 11:15:00,179.18,179.19,179.07,179.15,16700.0,149.766,149.7744,149.6741,149.7409,16700.0
2011-05-18 11:20:00,179.1,179.11,178.85,178.85,28300.0,149.6992,149.7075,149.4902,149.4902,28300.0
2011-05-18 11:25:00,178.86,178.94,178.83,178.9,6800.0,149.4986,149.5654,149.4735,149.532,6800.0
2011-05-18 11:30:00,178.89,179.02,178.89,179.0,7600.0,149.5236,149.6323,149.5236,149.6156,7600.0
2011-05-18 11:35:00,179.0,179.11,178.95,179.08,14300.0,149.6156,149.7075,149.5738,149.6824,14300.0
2011-05-18 11:40:00,179.05,179.14,179.02,179.08,30400.0,149.6574,149.7326,149.6323,149.6824,30400.0
2011-05-18 11:45:00,179.1,179.13,179.03,179.11,8300.0,149.6992,149.7242,149.6406,149.7075,8300.0
2011-05-18 11:50:00,179.14,179.22,179.11,179.13,4100.0,149.7326,149.7995,149.7075,149.7242,4100.0
2011-05-18 11:55:00,179.14,179.24,179.14,179.19,2400.0,149.7326,149.8162,149.7326,149.7744,2400.0
2011-05-18 12:00:00,179.22,179.32,179.22,179.28,10200.0,149.7995,149.883,149.7995,149.8496,10200.0
2011-05-18 12:05:00,179.26,179.26,179.03,179.09,13700.0,149.8329,149.8329,149.6406,149.6908,13700.0
2011-05-18 12:10:00,179.13,179.19,179.1,179.14,5500.0,149.7242,149.7744,149.6992,149.7326,5500.0
2011-05-18 12:15:00,179.14,179.26,179.14,179.23,7400.0,149.7326,149.8329,149.7326,149.8078,7400.0
2011-05-18 12:20:00,179.26,179.26,179.2,179.25,4300.0,149.8329,149.8329,149.7827,149.8245,4300.0
2011-05-18 12:25:00,179.24,179.33,179.2,179.33,5000.0,149.8162,149.8914,149.7827,149.8914,5000.0
2011-05-18 12:30:00,179.33,179.53,179.33,179.43,8400.0,149.8914,150.0586,149.8914,149.975,8400.0
2011-05-18 12:35:00,179.45,179.47,179.38,179.38,2500.0,149.9917,150.0084,149.9332,149.9332,2500.0
2011-05-18 12:40:00,179.37,179.49,179.37,179.47,4000.0,149.9248,150.0251,149.9248,150.0084,4000.0
2011-05-18 12:45:00,179.48,179.53,179.45,179.53,4700.0,150.0168,150.0586,149.9917,150.0586,4700.0
2011-05-18 12:50:00,179.54,179.54,179.42,179.46,3900.0,150.0669,150.0669,149.9666,150.0001,3900.0
2011-05-18 12:55:00,179.51,179.56,179.44,179.44,7700.0,150.0418,150.0836,149.9833,149.9833,7700.0
2011-05-18 13:00:00,179.45,179.66,179.45,179.66,9200.0,149.9917,150.1672,149.9917,150.1672,9200.0
2011-05-18 13:05:00,179.66,179.83,179.66,179.82,42700.0,150.1672,150.3093,150.1672,150.301,42700.0
2011-05-18 13:10:00,179.81,179.85,179.71,179.77,19900.0,150.2926,150.326,150.209,150.2592,19900.0
2011-05-18 13:15:00,179.77,179.78,179.66,179.72,10800.0,150.2592,150.2675,150.1672,150.2174,10800.0
2011-05-18 13:20:00,179.72,179.81,179.64,179.73,14600.0,150.2174,150.2926,150.1505,150.2257,14600.0
2011-05-18 13:25:00,179.76,179.77,179.67,179.67,4000.0,150.2508,150.2592,150.1756,150.1756,4000.0
2011-05-18 13:30:00,179.69,179.76,179.67,179.71,5300.0,150.1923,150.2508,150.1756,150.209,5300.0
2011-05-18 13:35:00,179.71,179.8,179.68,179.68,20500.0,150.209,150.2842,150.1839,150.1839,20500.0
2011-05-18 13:40:00,179.71,179.8,179.68,179.73,6400.0,150.209,150.2842,150.1839,150.2257,6400.0
2011-05-18 13:45:00,179.77,179.87,179.77,179.87,4300.0,150.2592,150.3428,150.2592,150.3428,4300.0
2011-05-18 13:50:00,179.87,180.0,179.87,179.95,20600.0,150.3428,150.4514,150.3428,150.4096,20600.0
2011-05-18 13:55:00,179.96,180.22,179.96,180.12,51400.0,150.418,150.6353,150.418,150.5517,51400.0
2011-05-18 14:00:00,180.12,180.18,179.94,179.96,36500.0,150.5517,150.6019,150.4013,150.418,36500.0
2011-05-18 14:05:00,180.0,180.45,179.99,180.34,42300.0,150.4514,150.8275,150.4431,150.7356,42300.0
2011-05-18 14:10:00,180.38,180.41,180.27,180.29,10900.0,150.769,150.7941,150.6771,150.6938,10900.0
2011-05-18 14:15:00,180.26,180.26,180.11,180.21,18900.0,150.6687,150.6687,150.5434,150.6269,18900.0
2011-05-18 14:20:00,180.22,180.25,179.94,179.97,21500.0,150.6353,150.6604,150.4013,150.4263,21500.0
2011-05-18 14:25:00,179.97,180.13,179.88,180.0,24100.0,150.4263,150.5601,150.3511,150.4514,24100.0
2011-05-18 14:30:00,179.97,180.13,179.97,180.11,11500.0,150.4263,150.5601,150.4263,150.5434,11500.0
2011-05-18 14:35:00,180.09,180.2,179.82,179.9,29600.0,150.5266,150.6186,150.301,150.3678,29600.0
2011-05-18 14:40:00,179.87,180.09,179.86,180.02,22200.0,150.3428,150.5266,150.3344,150.4681,22200.0
2011-05-18 14:45:00,180.03,180.11,179.97,180.0,14000.0,150.4765,150.5434,150.4263,150.4514,14000.0
2011-05-18 14:50:00,180.03,180.05,179.92,179.94,13100.0,150.4765,150.4932,150.3845,150.4013,13100.0
2011-05-18 14:55:00,179.93,180.05,179.8,179.93,31300.0,150.3929,150.4932,150.2842,150.3929,31300.0
2011-05-18 15:00:00,179.94,180.09,179.91,180.09,11100.0,150.4013,150.5266,150.3762,150.5266,11100.0
2011-05-18 15:05:00,180.08,180.17,180.03,180.03,17400.0,150.5183,150.5935,150.4765,150.4765,17400.0
2011-05-18 15:10:00,180.03,180.2,180.02,180.14,14800.0,150.4765,150.6186,150.4681,150.5684,14800.0
2011-05-18 15:15:00,180.17,180.33,180.1,180.3,19200.0,150.5935,150.7272,150.535,150.7022,19200.0
2011-05-18 15:20:00,180.33,180.37,180.22,180.32,35200.0,150.7272,150.7607,150.6353,150.7189,35200.0
2011-05-18 15:25:00,180.32,180.46,180.31,180.42,24900.0,150.7189,150.8359,150.7105,150.8025,24900.0
2011-05-18 15:30:00,180.43,180.49,180.32,180.36,55700.0,150.8108,150.861,150.7189,150.7523,55700.0
2011-05-18 15:35:00,180.35,180.43,180.29,180.39,64100.0,150.744,150.8108,150.6938,150.7774,64100.0
2011-05-18 15:40:00,180.39,180.54,180.32,180.52,34900.0,150.7774,150.9028,150.7189,150.886,34900.0
2011-05-18 15:45:00,180.54,180.56,180.38,180.44,68800.0,150.9028,150.9195,150.769,150.8192,68800.0
2011-05-18 15:50:00,180.43,180.54,180.34,180.44,57800.0,150.8108,150.9028,150.7356,150.8192,57800.0
2011-05-18 15:55:00,180.46,180.49,180.35,180.39,83300.0,150.8359,150.861,150.744,150.7774,83300.0
2011-05-19 09:30:00,181.36,181.42,181.13,181.36,56200.0,151.5882,151.6383,151.3959,151.5882,56200.0
2011-05-19 09:35:00,181.37,181.56,181.18,181.24,42900.0,151.5965,151.7553,151.4377,151.4879,42900.0
2011-05-19 09:40:00,181.16,181.23,180.98,181.12,16200.0,151.421,151.4795,151.2705,151.3876,16200.0
2011-05-19 09:45:00,181.1,181.29,180.94,181.19,19600.0,151.3708,151.5296,151.2371,151.4461,19600.0
2011-05-19 09:50:00,181.2,181.46,181.19,181.43,25100.0,151.4544,151.6717,151.4461,151.6467,25100.0
2011-05-19 09:55:00,181.48,181.58,181.25,181.31,13500.0,151.6885,151.772,151.4962,151.5464,13500.0
2011-05-19 10:00:00,181.2,181.2,180.63,181.09,91100.0,151.4544,151.4544,150.978,151.3625,91100.0
2011-05-19 10:05:00,181.08,181.21,180.76,180.82,38400.0,151.3541,151.4628,151.0866,151.1368,38400.0
2011-05-19 10:10:00,180.8,180.86,180.36,180.44,46400.0,151.1201,151.1702,150.7523,150.8192,46400.0
2011-05-19 10:15:00,180.46,180.56,180.31,180.56,33300.0,150.8359,150.9195,150.7105,150.9195,33300.0
2011-05-19 10:20:00,180.58,180.84,180.54,180.69,23200.0,150.9362,151.1535,150.9028,151.0281,23200.0
2011-05-19 10:25:00,180.67,180.76,180.53,180.75,28000.0,151.0114,151.0866,150.8944,151.0783,28000.0
2011-05-19 10:30:00,180.75,180.79,180.42,180.52,18200.0,151.0783,151.1117,150.8025,150.886,18200.0
2011-05-19 10:35:00,180.56,180.72,180.44,180.57,10500.0,150.9195,151.0532,150.8192,150.9278,10500.0
2011-05-19 10:40:00,180.54,180.62,180.02,180.02,26800.0,150.9028,150.9696,150.4681,150.4681,26800.0
2011-05-19 10:45:00,180.0,180.14,179.9,180.08,21500.0,150.4514,150.5684,150.3678,150.5183,21500.0
2011-05-19 10:50:00,180.05,180.07,179.67,179.67,19900.0,150.4932,150.5099,150.1756,150.1756,19900.0
2011-05-19 10:55:00,179.64,179.68,179.52,179.59,22700.0,150.1505,150.1839,150.0502,150.1087,22700.0
2011-05-19 11:00:00,179.54,179.71,179.49,179.66,15500.0,150.0669,150.209,150.0251,150.1672,15500.0
2011-05-19 11:05:00,179.67,179.71,179.53,179.53,25400.0,150.1756,150.209,150.0586,150.0586,25400.0
2011-05-19 11:10:00,179.53,179.56,179.37,179.52,16900.0,150.0586,150.0836,149.9248,150.0502,16900.0
2011-05-19 11:15:00,179.46,179.68,179.45,179.66,26800.0,150.0001,150.1839,149.9917,150.1672,26800.0
2011-05-19 11:20:00,179.66,179.73,179.58,179.6,9200.0,150.1672,150.2257,150.1004,150.1171,9200.0
2011-05-19 11:25:00,179.59,179.79,179.59,179.74,11500.0,150.1087,150.2759,150.1087,150.2341,11500.0
2011-05-19 11:30:00,179.73,179.87,179.7,179.71,15900.0,150.2257,150.3428,150.2007,150.209,15900.0
2011-05-19 11:35:00,179.71,179.85,179.71,179.76,12600.0,150.209,150.326,150.209,150.2508,12600.0
2011-05-19 11:40:00,179.75,179.78,179.66,179.68,6200.0,150.2425,150.2675,150.1672,150.1839,6200.0
2011-05-19 11:45:00,179.65,179.79,179.65,179.75,2900.0,150.1589,150.2759,150.1589,150.2425,2900.0
2011-05-19 11:50:00,179.72,179.83,179.68,179.76,8000.0,150.2174,150.3093,150.1839,150.2508,8000.0
2011-05-19 11:55:00,179.73,179.76,179.63,179.76,4800.0,150.2257,150.2508,150.1421,150.2508,4800.0
2011-05-19 12:00:00,179.74,179.83,179.74,179.81,4900.0,150.2341,150.3093,150.2341,150.2926,4900.0
2011-05-19 12:05:00,179.76,180.24,179.76,180.16,18100.0,150.2508,150.652,150.2508,150.5851,18100.0
2011-05-19 12:10:00,180.17,180.38,180.12,180.36,14400.0,150.5935,150.769,150.5517,150.7523,14400.0
2011-05-19 12:15:00,180.37,180.44,180.3,180.43,17700.0,150.7607,150.8192,150.7022,150.8108,17700.0
2011-05-19 12:20:00,180.45,180.51,180.37,180.37,9800.0,150.8275,150.8777,150.7607,150.7607,9800.0
2011-05-19 12:25:00,180.37,180.64,180.3,180.58,49000.0,150.7607,150.9863,150.7022,150.9362,49000.0
2011-05-19 12:30:00,180.64,180.72,180.48,180.62,18000.0,150.9863,151.0532,150.8526,150.9696,18000.0
2011-05-19 12:35:00,180.63,180.75,180.55,180.74,14700.0,150.978,151.0783,150.9111,151.0699,14700.0
2011-05-19 12:40:00,180.76,180.78,180.61,180.63,15200.0,151.0866,151.1034,150.9613,150.978,15200.0
2011-05-19 12:45:00,180.62,180.65,180.48,180.6,15800.0,150.9696,150.9947,150.8526,150.9529,15800.0
2011-05-19 12:50:00,180.58,180.67,180.51,180.62,13300.0,150.9362,151.0114,150.8777,150.9696,13300.0
2011-05-19 12:55:00,180.62,180.67,180.52,180.61,18100.0,150.9696,151.0114,150.886,150.9613,18100.0
2011-05-19 13:00:00,180.64,180.67,180.56,180.61,5400.0,150.9863,151.0114,150.9195,150.9613,5400.0
2011-05-19 13:05:00,180.6,180.83,180.57,180.82,26400.0,150.9529,151.1452,150.9278,151.1368,26400.0
2011-05-19 13:10:00,180.83,180.89,180.78,180.88,8700.0,151.1452,151.1953,151.1034,151.187,8700.0
2011-05-19 13:15:00,180.9,181.09,180.81,181.03,27000.0,151.2037,151.3625,151.1284,151.3123,27000.0
2011-05-19 13:20:00,181.07,181.09,180.95,181.01,18700.0,151.3458,151.3625,151.2455,151.2956,18700.0
2011-05-19 13:25:00,180.96,181.06,180.93,180.99,9700.0,151.2538,151.3374,151.2287,151.2789,9700.0
2011-05-19 13:30:00,181.0,181.12,181.0,181.11,17400.0,151.2873,151.3876,151.2873,151.3792,17400.0
2011-05-19 13:35:00,181.09,181.1,180.94,180.94,12200.0,151.3625,151.3708,151.2371,151.2371,12200.0
2011-05-19 13:40:00,180.95,180.96,180.79,180.91,18800.0,151.2455,151.2538,151.1117,151.212,18800.0
2011-05-19 13:45:00,180.92,181.01,180.85,181.01,10800.0,151.2204,151.2956,151.1619,151.2956,10800.0
2011-05-19 13:50:00,180.97,181.01,180.91,180.95,11700.0,151.2622,151.2956,151.212,151.2455,11700.0
2011-05-19 13:55:00,180.94,181.12,180.94,181.05,20300.0,151.2371,151.3876,151.2371,151.329,20300.0
2011-05-19 14:00:00,181.03,181.17,181.02,181.1,13100.0,151.3123,151.4293,151.304,151.3708,13100.0
2011-05-19 14:05:00,181.09,181.15,180.97,180.97,8400.0,151.3625,151.4126,151.2622,151.2622,8400.0
2011-05-19 14:10:00,180.97,181.01,180.8,180.85,60100.0,151.2622,151.2956,151.1201,151.1619,60100.0
2011-05-19 14:15:00,180.85,180.87,180.66,180.72,35500.0,151.1619,151.1786,151.0031,151.0532,35500.0
2011-05-19 14:20:00,180.72,180.81,180.61,180.61,7800.0,151.0532,151.1284,150.9613,150.9613,7800.0
2011-05-19 14:25:00,180.6,180.67,180.44,180.54,27200.0,150.9529,151.0114,150.8192,150.9028,27200.0
2011-05-19 14:30:00,180.53,180.63,180.45,180.63,18000.0,150.8944,150.978,150.8275,150.978,18000.0
2011-05-19 14:35:00,180.63,180.69,180.6,180.65,12400.0,150.978,151.0281,150.9529,150.9947,12400.0
2011-05-19 14:40:00,180.64,180.68,180.3,180.39,20300.0,150.9863,151.0198,150.7022,150.7774,20300.0
2011-05-19 14:45:00,180.36,180.51,180.35,180.51,5900.0,150.7523,150.8777,150.744,150.8777,5900.0
2011-05-19 14:50:00,180.5,180.72,180.48,180.58,25200.0,150.8693,151.0532,150.8526,150.9362,25200.0
2011-05-19 14:55:00,180.56,180.65,180.54,180.63,10700.0,150.9195,150.9947,150.9028,150.978,10700.0
2011-05-19 15:00:00,180.63,180.78,180.6,180.7,12300.0,150.978,151.1034,150.9529,151.0365,12300.0
2011-05-19 15:05:00,180.66,180.69,180.59,180.67,11300.0,151.0031,151.0281,150.9446,151.0114,11300.0
2011-05-19 15:10:00,180.7,180.72,180.65,180.66,14100.0,151.0365,151.0532,150.9947,151.0031,14100.0
2011-05-19 15:15:00,180.68,180.72,180.59,180.71,25100.0,151.0198,151.0532,150.9446,151.0449,25100.0
2011-05-19 15:20:00,180.71,180.82,180.71,180.75,9500.0,151.0449,151.1368,151.0449,151.0783,9500.0
2011-05-19 15:25:00,180.75,180.8,180.74,180.77,12900.0,151.0783,151.1201,151.0699,151.095,12900.0
2011-05-19 15:30:00,180.77,180.83,180.68,180.71,14400.0,151.095,151.1452,151.0198,151.0449,14400.0
2011-05-19 15:35:00,180.71,180.79,180.68,180.77,14200.0,151.0449,151.1117,151.0198,151.095,14200.0
2011-05-19 15:40:00,180.77,180.79,180.67,180.75,17900.0,151.095,151.1117,151.0114,151.0783,17900.0
2011-05-19 15:45:00,180.76,180.87,180.73,180.87,45700.0,151.0866,151.1786,151.0616,151.1786,45700.0
2011-05-19 15:50:00,180.87,180.97,180.76,180.97,94900.0,151.1786,151.2622,151.0866,151.2622,94900.0
2011-05-19 15:55:00,180.97,180.98,180.68,180.7,68900.0,151.2622,151.2705,151.0198,151.0365,68900.0
2011-05-20 09:30:00,180.26,180.26,179.98,180.12,35200.0,150.6687,150.6687,150.4347,150.5517,35200.0
2011-05-20 09:35:00,180.1,180.15,179.93,180.14,9000.0,150.535,150.5768,150.3929,150.5684,9000.0
2011-05-20 09:40:00,180.12,180.28,180.01,180.03,7400.0,150.5517,150.6854,150.4598,150.4765,7400.0
2011-05-20 09:45:00,179.97,179.97,179.68,179.73,20400.0,150.4263,150.4263,150.1839,150.2257,20400.0
2011-05-20 09:50:00,179.73,179.77,179.31,179.38,20800.0,150.2257,150.2592,149.8747,149.9332,20800.0
2011-05-20 09:55:00,179.32,179.37,179.13,179.22,23700.0,149.883,149.9248,149.7242,149.7995,23700.0
2011-05-20 10:00:00,179.19,179.3,178.89,179.21,94600.0,149.7744,149.8663,149.5236,149.7911,94600.0
2011-05-20 10:05:00,179.18,179.18,178.96,179.05,53600.0,149.766,149.766,149.5821,149.6574,53600.0
2011-05-20 10:10:00,179.02,179.23,178.88,178.9,51200.0,149.6323,149.8078,149.5153,149.532,51200.0
2011-05-20 10:15:00,178.91,179.14,178.85,179.12,28000.0,149.5403,149.7326,149.4902,149.7159,28000.0
2011-05-20 10:20:00,179.07,179.15,178.97,179.04,21000.0,149.6741,149.7409,149.5905,149.649,21000.0
2011-05-20 10:25:00,179.08,179.4,179.08,179.35,11700.0,149.6824,149.9499,149.6824,149.9081,11700.0
2011-05-20 10:30:00,179.33,179.38,179.12,179.22,12000.0,149.8914,149.9332,149.7159,149.7995,12000.0
2011-05-20 10:35:00,179.26,179.29,179.02,179.17,24800.0,149.8329,149.858,149.6323,149.7577,24800.0
2011-05-20 10:40:00,179.12,179.23,178.83,178.86,40200.0,149.7159,149.8078,149.4735,149.4986,40200.0
2011-05-20 10:45:00,178.8,178.85,178.39,178.53,97100.0,149.4484,149.4902,149.1057,149.2227,97100.0
2011-05-20 10:50:00,178.53,178.64,178.49,178.55,25700.0,149.2227,149.3147,149.1893,149.2394,25700.0
2011-05-20 10:55:00,178.57,178.64,178.34,178.52,20800.0,149.2562,149.3147,149.0639,149.2144,20800.0
2011-05-20 11:00:00,178.51,178.6,178.42,178.54,16900.0,149.206,149.2812,149.1308,149.2311,16900.0
2011-05-20 11:05:00,178.56,178.65,178.51,178.62,42100.0,149.2478,149.323,149.206,149.2979,42100.0
2011-05-20 11:10:00,178.68,178.82,178.68,178.82,6100.0,149.3481,149.4651,149.3481,149.4651,6100.0
2011-05-20 11:15:00,178.77,178.86,178.69,178.82,12500.0,149.4233,149.4986,149.3565,149.4651,12500.0
2011-05-20 11:20:00,178.81,178.83,178.75,178.8,6600.0,149.4568,149.4735,149.4066,149.4484,6600.0
2011-05-20 11:25:00,178.78,178.81,178.71,178.81,5800.0,149.4317,149.4568,149.3732,149.4568,5800.0
2011-05-20 11:30:00,178.86,179.02,178.83,178.98,12100.0,149.4986,149.6323,149.4735,149.5989,12100.0
2011-05-20 11:35:00,178.99,179.19,178.97,179.11,8500.0,149.6072,149.7744,149.5905,149.7075,8500.0
2011-05-20 11:40:00,179.12,179.14,178.89,178.93,14700.0,149.7159,149.7326,149.5236,149.5571,14700.0
2011-05-20 11:45:00,178.94,179.04,178.87,178.87,8200.0,149.5654,149.649,149.5069,149.5069,8200.0
2011-05-20 11:50:00,178.86,178.92,178.79,178.79,28200.0,149.4986,149.5487,149.44,149.44,28200.0
2011-05-20 11:55:00,178.76,178.91,178.75,178.81,10000.0,149.415,149.5403,149.4066,149.4568,10000.0
2011-05-20 12:00:00,178.79,179.03,178.79,178.97,10000.0,149.44,149.6406,149.44,149.5905,10000.0
2011-05-20 12:05:00,178.96,178.99,178.81,178.87,14500.0,149.5821,149.6072,149.4568,149.5069,14500.0
2011-05-20 12:10:00,178.86,179.05,178.79,178.99,17600.0,149.4986,149.6574,149.44,149.6072,17600.0
2011-05-20 12:15:00,179.02,179.18,179.01,179.16,16700.0,149.6323,149.766,149.6239,149.7493,16700.0
2011-05-20 12:20:00,179.17,179.54,179.17,179.5,24700.0,149.7577,150.0669,149.7577,150.0335,24700.0
2011-05-20 12:25:00,179.54,179.8,179.51,179.77,29200.0,150.0669,150.2842,150.0418,150.2592,29200.0
2011-05-20 12:30:00,179.82,179.97,179.82,179.89,46600.0,150.301,150.4263,150.301,150.3595,46600.0
2011-05-20 12:35:00,179.89,179.99,179.84,179.91,8800.0,150.3595,150.4431,150.3177,150.3762,8800.0
2011-05-20 12:40:00,179.94,180.01,179.86,179.93,36700.0,150.4013,150.4598,150.3344,150.3929,36700.0
2011-05-20 12:45:00,179.95,179.95,179.81,179.83,4400.0,150.4096,150.4096,150.2926,150.3093,4400.0
2011-05-20 12:50:00,179.85,179.88,179.75,179.76,7000.0,150.326,150.3511,150.2425,150.2508,7000.0
2011-05-20 12:55:00,179.75,179.8,179.66,179.7,15700.0,150.2425,150.2842,150.1672,150.2007,15700.0
2011-05-20 13:00:00,179.68,179.76,179.68,179.75,6500.0,150.1839,150.2508,150.1839,150.2425,6500.0
2011-05-20 13:05:00,179.74,179.85,179.72,179.8,9800.0,150.2341,150.326,150.2174,150.2842,9800.0
2011-05-20 13:10:00,179.79,179.82,179.69,179.7,8400.0,150.2759,150.301,150.1923,150.2007,8400.0
2011-05-20 13:15:00,179.68,179.84,179.68,179.79,2300.0,150.1839,150.3177,150.1839,150.2759,2300.0
2011-05-20 13:20:00,179.77,179.96,179.71,179.96,24200.0,150.2592,150.418,150.209,150.418,24200.0
2011-05-20 13:25:00,179.98,180.02,179.83,179.86,14800.0,150.4347,150.4681,150.3093,150.3344,14800.0
2011-05-20 13:30:00,179.9,180.21,179.9,180.16,34000.0,150.3678,150.6269,150.3678,150.5851,34000.0
2011-05-20 13:35:00,180.22,180.34,180.14,180.31,23400.0,150.6353,150.7356,150.5684,150.7105,23400.0
2011-05-20 13:40:00,180.35,180.37,180.14,180.25,18000.0,150.744,150.7607,150.5684,150.6604,18000.0
2011-05-20 13:45:00,180.23,180.27,180.16,180.19,12800.0,150.6437,150.6771,150.5851,150.6102,12800.0
2011-05-20 13:50:00,180.17,180.2,180.08,180.08,14700.0,150.5935,150.6186,150.5183,150.5183,14700.0
2011-05-20 13:55:00,180.1,180.1,179.98,180.09,8200.0,150.535,150.535,150.4347,150.5266,8200.0
2011-05-20 14:00:00,180.13,180.22,180.06,180.06,13300.0,150.5601,150.6353,150.5016,150.5016,13300.0
2011-05-20 14:05:00,180.06,180.13,179.93,179.93,21600.0,150.5016,150.5601,150.3929,150.3929,21600.0
2011-05-20 14:10:00,179.94,180.03,179.87,179.96,16600.0,150.4013,150.4765,150.3428,150.418,16600.0
2011-05-20 14:15:00,179.91,180.01,179.88,179.97,2600.0,150.3762,150.4598,150.3511,150.4263,2600.0
2011-05-20 14:20:00,179.94,180.0,179.85,179.97,8500.0,150.4013,150.4514,150.326,150.4263,8500.0
2011-05-20 14:25:00,179.98,180.08,179.98,179.99,8800.0,150.4347,150.5183,150.4347,150.4431,8800.0
2011-05-20 14:30:00,180.03,180.05,179.96,179.96,2000.0,150.4765,150.4932,150.418,150.418,2000.0
2011-05-20 14:35:00,179.96,180.05,179.94,180.01,8400.0,150.418,150.4932,150.4013,150.4598,8400.0
2011-05-20 14:40:00,179.99,180.12,179.99,180.1,14000.0,150.4431,150.5517,150.4431,150.535,14000.0
2011-05-20 14:45:00,180.11,180.15,180.09,180.14,36700.0,150.5434,150.5768,150.5266,150.5684,36700.0
2011-05-20 14:50:00,180.12,180.19,180.12,180.14,23700.0,150.5517,150.6102,150.5517,150.5684,23700.0
2011-05-20 14:55:00,180.09,180.11,179.75,179.8,68500.0,150.5266,150.5434,150.2425,150.2842,68500.0
2011-05-20 15:00:00,179.77,179.81,179.64,179.68,50200.0,150.2592,150.2926,150.1505,150.1839,50200.0
2011-05-20 15:05:00,179.69,179.79,179.67,179.71,28800.0,150.1923,150.2759,150.1756,150.209,28800.0
2011-05-20 15:10:00,179.7,179.81,179.68,179.74,17500.0,150.2007,150.2926,150.1839,150.2341,17500.0
2011-05-20 15:15:00,179.69,179.75,179.66,179.69,57500.0,150.1923,150.2425,150.1672,150.1923,57500.0
2011-05-20 15:20:00,179.69,179.8,179.62,179.74,96300.0,150.1923,150.2842,150.1338,150.2341,96300.0
2011-05-20 15:25:00,179.75,179.79,179.7,179.74,43800.0,150.2425,150.2759,150.2007,150.2341,43800.0
2011-05-20 15:30:00,179.75,179.92,179.67,179.92,17500.0,150.2425,150.3845,150.1756,150.3845,17500.0
2011-05-20 15:35:00,179.92,179.92,179.75,179.8,31400.0,150.3845,150.3845,150.2425,150.2842,31400.0
2011-05-20 15:40:00,179.82,179.82,179.72,179.77,53700.0,150.301,150.301,150.2174,150.2592,53700.0
2011-05-20 15:45:00,179.73,179.75,179.63,179.66,35000.0,150.2257,150.2425,150.1421,150.1672,35000.0
2011-05-20 15:50:00,179.64,179.67,179.16,179.2,135800.0,150.1505,150.1756,149.7493,149.7827,135800.0
2011-05-20 15:55:00,179.21,179.37,179.19,179.29,121200.0,149.7911,149.9248,149.7744,149.858,121200.0
2011-05-23 09:30:00,176.74,176.74,176.08,176.3,148600.0,147.7266,147.7266,147.1749,147.3588,148600.0
2011-05-23 09:35:00,176.31,176.68,176.24,176.64,54000.0,147.3672,147.6764,147.3086,147.643,54000.0
2011-05-23 09:40:00,176.66,176.93,176.59,176.65,148300.0,147.6597,147.8854,147.6012,147.6513,148300.0
2011-05-23 09:45:00,176.66,176.75,176.53,176.69,35300.0,147.6597,147.7349,147.551,147.6848,35300.0
2011-05-23 09:50:00,176.68,176.71,176.45,176.48,32200.0,147.6764,147.7015,147.4842,147.5092,32200.0
2011-05-23 09:55:00,176.45,176.73,176.45,176.59,18000.0,147.4842,147.7182,147.4842,147.6012,18000.0
2011-05-23 10:00:00,176.55,176.95,176.53,176.89,83800.0,147.5678,147.9021,147.551,147.8519,83800.0
2011-05-23 10:05:00,176.91,176.92,176.76,176.79,24200.0,147.8687,147.877,147.7433,147.7684,24200.0
2011-05-23 10:10:00,176.78,176.8,176.56,176.67,38500.0,147.76,147.7767,147.5761,147.6681,38500.0
2011-05-23 10:15:00,176.64,176.69,176.42,176.46,16300.0,147.643,147.6848,147.4591,147.4925,16300.0
2011-05-23 10:20:00,176.46,176.71,176.38,176.68,18300.0,147.4925,147.7015,147.4257,147.6764,18300.0
2011-05-23 10:25:00,176.63,176.64,176.5,176.61,13300.0,147.6346,147.643,147.526,147.6179,13300.0
2011-05-23 10:30:00,176.62,177.01,176.61,176.93,23200.0,147.6263,147.9522,147.6179,147.8854,23200.0
2011-05-23 10:35:00,176.95,176.97,176.86,176.88,12300.0,147.9021,147.9188,147.8269,147.8436,12300.0
2011-05-23 10:40:00,176.85,176.91,176.8,176.87,15900.0,147.8185,147.8687,147.7767,147.8352,15900.0
2011-05-23 10:45:00,176.87,176.88,176.6,176.69,31500.0,147.8352,147.8436,147.6096,147.6848,31500.0
2011-05-23 10:50:00,176.68,176.87,176.57,176.85,23400.0,147.6764,147.8352,147.5845,147.8185,23400.0
2011-05-23 10:55:00,176.88,177.02,176.63,176.64,32400.0,147.8436,147.9606,147.6346,147.643,32400.0
2011-05-23 11:00:00,176.63,176.95,176.61,176.92,14000.0,147.6346,147.9021,147.6179,147.877,14000.0
2011-05-23 11:05:00,176.9,176.91,176.67,176.78,16600.0,147.8603,147.8687,147.6681,147.76,16600.0
2011-05-23 11:10:00,176.78,176.87,176.62,176.66,12200.0,147.76,147.8352,147.6263,147.6597,12200.0
2011-05-23 11:15:00,176.63,176.7,176.46,176.62,43800.0,147.6346,147.6931,147.4925,147.6263,43800.0
2011-05-23 11:20:00,176.64,176.72,176.57,176.65,10500.0,147.643,147.7099,147.5845,147.6513,10500.0
2011-05-23 11:25:00,176.67,176.78,176.62,176.74,11100.0,147.6681,147.76,147.6263,147.7266,11100.0
2011-05-23 11:30:00,176.75,176.75,176.57,176.6,9600.0,147.7349,147.7349,147.5845,147.6096,9600.0
2011-05-23 11:35:00,176.57,176.57,176.26,176.38,42500.0,147.5845,147.5845,147.3254,147.4257,42500.0
2011-05-23 11:40:00,176.37,176.39,176.2,176.31,22200.0,147.4173,147.434,147.2752,147.3672,22200.0
2011-05-23 11:45:00,176.37,176.43,176.24,176.35,17000.0,147.4173,147.4675,147.3086,147.4006,17000.0
2011-05-23 11:50:00,176.38,176.56,176.36,176.53,10400.0,147.4257,147.5761,147.4089,147.551,10400.0
2011-05-23 11:55:00,176.56,176.56,176.37,176.46,9500.0,147.5761,147.5761,147.4173,147.4925,9500.0
2011-05-23 12:00:00,176.46,176.54,176.37,176.37,9800.0,147.4925,147.5594,147.4173,147.4173,9800.0
2011-05-23 12:05:00,176.35,176.49,176.28,176.48,15500.0,147.4006,147.5176,147.3421,147.5092,15500.0
2011-05-23 12:10:00,176.45,176.47,176.09,176.32,72100.0,147.4842,147.5009,147.1833,147.3755,72100.0
2011-05-23 12:15:00,176.32,176.35,176.15,176.32,31300.0,147.3755,147.4006,147.2334,147.3755,31300.0
2011-05-23 12:20:00,176.32,176.41,176.26,176.35,13900.0,147.3755,147.4507,147.3254,147.4006,13900.0
2011-05-23 12:25:00,176.29,176.49,176.25,176.47,17800.0,147.3504,147.5176,147.317,147.5009,17800.0
2011-05-23 12:30:00,176.52,176.6,176.42,176.58,30200.0,147.5427,147.6096,147.4591,147.5928,30200.0
2011-05-23 12:35:00,176.6,176.61,176.44,176.44,10000.0,147.6096,147.6179,147.4758,147.4758,10000.0
2011-05-23 12:40:00,176.47,176.51,176.41,176.46,7500.0,147.5009,147.5343,147.4507,147.4925,7500.0
2011-05-23 12:45:00,176.47,176.6,176.45,176.57,12700.0,147.5009,147.6096,147.4842,147.5845,12700.0
2011-05-23 12:50:00,176.6,176.64,176.53,176.63,9100.0,147.6096,147.643,147.551,147.6346,9100.0
2011-05-23 12:55:00,176.63,176.65,176.52,176.63,13500.0,147.6346,147.6513,147.5427,147.6346,13500.0
2011-05-23 13:00:00,176.6,176.61,176.47,176.47,6200.0,147.6096,147.6179,147.5009,147.5009,6200.0
2011-05-23 13:05:00,176.49,176.51,176.39,176.44,9800.0,147.5176,147.5343,147.434,147.4758,9800.0
2011-05-23 13:10:00,176.45,176.54,176.44,176.49,6600.0,147.4842,147.5594,147.4758,147.5176,6600.0
2011-05-23 13:15:00,176.5,176.53,176.38,176.43,11200.0,147.526,147.551,147.4257,147.4675,11200.0
2011-05-23 13:20:00,176.41,176.5,176.41,176.5,8700.0,147.4507,147.526,147.4507,147.526,8700.0
2011-05-23 13:25:00,176.53,176.53,176.3,176.37,30100.0,147.551,147.551,147.3588,147.4173,30100.0
2011-05-23 13:30:00,176.34,176.43,176.32,176.43,4200.0,147.3922,147.4675,147.3755,147.4675,4200.0
2011-05-23 13:35:00,176.44,176.48,176.33,176.44,9700.0,147.4758,147.5092,147.3839,147.4758,9700.0
2011-05-23 13:40:00,176.41,176.45,176.35,176.39,8200.0,147.4507,147.4842,147.4006,147.434,8200.0
2011-05-23 13:45:00,176.37,176.54,176.36,176.54,10100.0,147.4173,147.5594,147.4089,147.5594,10100.0
2011-05-23 13:50:00,176.54,176.57,176.5,176.54,4900.0,147.5594,147.5845,147.526,147.5594,4900.0
2011-05-23 13:55:00,176.48,176.72,176.44,176.64,16000.0,147.5092,147.7099,147.4758,147.643,16000.0
2011-05-23 14:00:00,176.68,176.73,176.6,176.65,12100.0,147.6764,147.7182,147.6096,147.6513,12100.0
2011-05-23 14:05:00,176.67,176.84,176.62,176.83,19200.0,147.6681,147.8102,147.6263,147.8018,19200.0
2011-05-23 14:10:00,176.85,177.06,176.85,176.93,35700.0,147.8185,147.994,147.8185,147.8854,35700.0
2011-05-23 14:15:00,176.93,176.97,176.84,176.89,19600.0,147.8854,147.9188,147.8102,147.8519,19600.0
2011-05-23 14:20:00,176.91,176.91,176.83,176.85,5500.0,147.8687,147.8687,147.8018,147.8185,5500.0
2011-05-23 14:25:00,176.87,177.02,176.87,176.89,18200.0,147.8352,147.9606,147.8352,147.8519,18200.0
2011-05-23 14:30:00,176.87,177.06,176.87,177.02,10900.0,147.8352,147.994,147.8352,147.9606,10900.0
2011-05-23 14:35:00,177.05,177.36,177.05,177.24,42600.0,147.9857,148.2448,147.9857,148.1445,42600.0
2011-05-23 14:40:00,177.22,177.26,177.07,177.14,11600.0,148.1278,148.1612,148.0024,148.0609,11600.0
2011-05-23 14:45:00,177.14,177.17,176.96,176.97,14300.0,148.0609,148.086,147.9105,147.9188,14300.0
2011-05-23 14:50:00,177.0,177.12,177.0,177.06,12800.0,147.9439,148.0442,147.9439,147.994,12800.0
2011-05-23 14:55:00,177.08,177.17,176.97,177.03,22700.0,148.0108,148.086,147.9188,147.969,22700.0
2011-05-23 15:00:00,177.06,177.14,176.98,177.07,34200.0,147.994,148.0609,147.9272,148.0024,34200.0
2011-05-23 15:05:00,177.06,177.2,176.97,176.97,50200.0,147.994,148.1111,147.9188,147.9188,50200.0
2011-05-23 15:10:00,176.96,177.02,176.84,176.87,50200.0,147.9105,147.9606,147.8102,147.8352,50200.0
2011-05-23 15:15:00,176.86,176.91,176.79,176.89,26700.0,147.8269,147.8687,147.7684,147.8519,26700.0
2011-05-23 15:20:00,176.89,176.93,176.84,176.84,24000.0,147.8519,147.8854,147.8102,147.8102,24000.0
2011-05-23 15:25:00,176.83,176.87,176.7,176.78,30700.0,147.8018,147.8352,147.6931,147.76,30700.0
2011-05-23 15:30:00,176.77,176.88,176.72,176.73,62300.0,147.7516,147.8436,147.7099,147.7182,62300.0
2011-05-23 15:35:00,176.74,176.77,176.56,176.57,34500.0,147.7266,147.7516,147.5761,147.5845,34500.0
2011-05-23 15:40:00,176.57,176.64,176.43,176.43,39600.0,147.5845,147.643,147.4675,147.4675,39600.0
2011-05-23 15:45:00,176.43,176.59,176.35,176.5,123800.0,147.4675,147.6012,147.4006,147.526,123800.0
2011-05-23 15:50:00,176.5,176.56,176.44,176.46,68500.0,147.526,147.5761,147.4758,147.4925,68500.0
2011-05-23 15:55:00,176.47,176.58,176.42,176.46,91400.0,147.5009,147.5928,147.4591,147.4925,91400.0
2011-05-24 09:30:00,176.96,177.1,176.82,176.83,68200.0,147.9105,148.0275,147.7934,147.8018,68200.0
2011-05-24 09:35:00,176.82,177.15,176.8,176.95,39100.0,147.7934,148.0693,147.7767,147.9021,39100.0
2011-05-24 09:40:00,176.92,177.04,176.73,176.79,39600.0,147.877,147.9773,147.7182,147.7684,39600.0
2011-05-24 09:45:00,176.8,176.93,176.74,176.75,15000.0,147.7767,147.8854,147.7266,147.7349,15000.0
2011-05-24 09:50:00,176.73,177.06,176.73,177.04,43000.0,147.7182,147.994,147.7182,147.9773,43000.0
2011-05-24 09:55:00,177.01,177.21,176.99,177.2,23300.0,147.9522,148.1194,147.9355,148.1111,23300.0
2011-05-24 10:00:00,177.2,177.46,177.06,177.06,54500.0,148.1111,148.3284,147.994,147.994,54500.0
2011-05-24 10:05:00,177.03,177.22,176.97,177.15,50100.0,147.969,148.1278,147.9188,148.0693,50100.0
2011-05-24 10:10:00,177.12,177.44,177.12,177.41,35800.0,148.0442,148.3117,148.0442,148.2866,35800.0
2011-05-24 10:15:00,177.44,177.44,177.31,177.4,22000.0,148.3117,148.3117,148.203,148.2782,22000.0
2011-05-24 10:20:00,177.34,177.46,177.26,177.31,21400.0,148.2281,148.3284,148.1612,148.203,21400.0
2011-05-24 10:25:00,177.29,177.38,176.96,176.99,32900.0,148.1863,148.2615,147.9105,147.9355,32900.0
2011-05-24 10:30:00,177.0,177.07,176.76,176.88,33900.0,147.9439,148.0024,147.7433,147.8436,33900.0
2011-05-24 10:35:00,176.83,176.9,176.44,176.48,56100.0,147.8018,147.8603,147.4758,147.5092,56100.0
2011-05-24 10:40:00,176.47,176.63,176.4,176.62,20900.0,147.5009,147.6346,147.4424,147.6263,20900.0
2011-05-24 10:45:00,176.6,176.67,176.48,176.56,24400.0,147.6096,147.6681,147.5092,147.5761,24400.0
2011-05-24 10:50:00,176.55,176.6,176.31,176.45,45300.0,147.5678,147.6096,147.3672,147.4842,45300.0
2011-05-24 10:55:00,176.44,176.46,176.26,176.36,26100.0,147.4758,147.4925,147.3254,147.4089,26100.0
2011-05-24 11:00:00,176.41,176.73,176.37,176.63,16800.0,147.4507,147.7182,147.4173,147.6346,16800.0
2011-05-24 11:05:00,176.63,176.69,176.55,176.63,10900.0,147.6346,147.6848,147.5678,147.6346,10900.0
2011-05-24 11:10:00,176.65,176.72,176.55,176.68,26800.0,147.6513,147.7099,147.5678,147.6764,26800.0
2011-05-24 11:15:00,176.73,176.77,176.56,176.57,11800.0,147.7182,147.7516,147.5761,147.5845,11800.0
2011-05-24 11:20:00,176.6,176.65,176.45,176.5,19600.0,147.6096,147.6513,147.4842,147.526,19600.0
2011-05-24 11:25:00,176.48,176.5,176.34,176.35,16200.0,147.5092,147.526,147.3922,147.4006,16200.0
2011-05-24 11:30:00,176.35,176.63,176.33,176.58,9900.0,147.4006,147.6346,147.3839,147.5928,9900.0
2011-05-24 11:35:00,176.56,176.57,176.41,176.43,9600.0,147.5761,147.5845,147.4507,147.4675,9600.0
2011-05-24 11:40:00,176.4,176.4,176.14,176.29,33300.0,147.4424,147.4424,147.2251,147.3504,33300.0
2011-05-24 11:45:00,176.22,176.34,176.04,176.14,39300.0,147.2919,147.3922,147.1415,147.2251,39300.0
2011-05-24 11:50:00,176.13,176.25,176.08,176.22,13100.0,147.2167,147.317,147.1749,147.2919,13100.0
2011-05-24 11:55:00,176.2,176.23,176.08,176.1,12400.0,147.2752,147.3003,147.1749,147.1916,12400.0
2011-05-24 12:00:00,176.1,176.11,175.92,175.97,44700.0,147.1916,147.2,147.0412,147.083,44700.0
2011-05-24 12:05:00,175.96,176.11,175.92,176.06,23500.0,147.0746,147.2,147.0412,147.1582,23500.0
2011-05-24 12:10:00,176.06,176.14,176.01,176.14,42900.0,147.1582,147.2251,147.1164,147.2251,42900.0
2011-05-24 12:15:00,176.09,176.13,175.95,176.02,10200.0,147.1833,147.2167,147.0663,147.1248,10200.0
2011-05-24 12:20:00,175.98,176.04,175.8,175.84,31800.0,147.0913,147.1415,146.9409,146.9743,31800.0
2011-05-24 12:25:00,175.84,175.98,175.82,175.95,9300.0,146.9743,147.0913,146.9576,147.0663,9300.0
2011-05-24 12:30:00,175.92,175.93,175.71,175.8,23500.0,147.0412,147.0495,146.8657,146.9409,23500.0
2011-05-24 12:35:00,175.84,175.92,175.82,175.92,9200.0,146.9743,147.0412,146.9576,147.0412,9200.0
2011-05-24 12:40:00,175.93,176.06,175.9,176.03,12400.0,147.0495,147.1582,147.0245,147.1331,12400.0
2011-05-24 12:45:00,176.06,176.07,175.89,175.9,14700.0,147.1582,147.1666,147.0161,147.0245,14700.0
2011-05-24 12:50:00,175.9,175.96,175.88,175.88,11000.0,147.0245,147.0746,147.0077,147.0077,11000.0
2011-05-24 12:55:00,175.89,175.91,175.84,175.84,12000.0,147.0161,147.0328,146.9743,146.9743,12000.0
2011-05-24 13:00:00,175.89,176.03,175.85,176.0,6200.0,147.0161,147.1331,146.9827,147.108,6200.0
2011-05-24 13:05:00,176.0,176.12,175.99,176.03,6900.0,147.108,147.2083,147.0997,147.1331,6900.0
2011-05-24 13:10:00,176.0,176.01,175.86,175.88,6400.0,147.108,147.1164,146.991,147.0077,6400.0
2011-05-24 13:15:00,175.86,175.91,175.69,175.71,15700.0,146.991,147.0328,146.8489,146.8657,15700.0
2011-05-24 13:20:00,175.69,175.71,175.63,175.71,4800.0,146.8489,146.8657,146.7988,146.8657,4800.0
2011-05-24 13:25:00,175.66,175.75,175.65,175.69,14500.0,146.8239,146.8991,146.8155,146.8489,14500.0
2011-05-24 13:30:00,175.69,175.69,175.51,175.54,8000.0,146.8489,146.8489,146.6985,146.7236,8000.0
2011-05-24 13:35:00,175.53,175.61,175.42,175.61,15100.0,146.7152,146.7821,146.6233,146.7821,15100.0
2011-05-24 13:40:00,175.6,175.69,175.51,175.69,21800.0,146.7737,146.8489,146.6985,146.8489,21800.0
2011-05-24 13:45:00,175.69,175.75,175.63,175.68,16300.0,146.8489,146.8991,146.7988,146.8406,16300.0
2011-05-24 13:50:00,175.69,175.98,175.69,175.98,16200.0,146.8489,147.0913,146.8489,147.0913,16200.0
2011-05-24 13:55:00,175.95,175.98,175.89,175.97,8100.0,147.0663,147.0913,147.0161,147.083,8100.0
2011-05-24 14:00:00,176.0,176.02,175.9,175.91,10300.0,147.108,147.1248,147.0245,147.0328,10300.0
2011-05-24 14:05:00,175.94,176.06,175.91,176.04,10400.0,147.0579,147.1582,147.0328,147.1415,10400.0
2011-05-24 14:10:00,176.03,176.17,176.01,176.09,25900.0,147.1331,147.2501,147.1164,147.1833,25900.0
2011-05-24 14:15:00,176.07,176.2,176.04,176.2,16200.0,147.1666,147.2752,147.1415,147.2752,16200.0
2011-05-24 14:20:00,176.2,176.34,176.15,176.3,15600.0,147.2752,147.3922,147.2334,147.3588,15600.0
2011-05-24 14:25:00,176.28,176.34,176.21,176.32,25100.0,147.3421,147.3922,147.2836,147.3755,25100.0
2011-05-24 14:30:00,176.37,176.39,176.23,176.24,7300.0,147.4173,147.434,147.3003,147.3086,7300.0
2011-05-24 14:35:00,176.28,176.29,176.22,176.22,3400.0,147.3421,147.3504,147.2919,147.2919,3400.0
2011-05-24 14:40:00,176.2,176.32,176.17,176.25,26400.0,147.2752,147.3755,147.2501,147.317,26400.0
2011-05-24 14:45:00,176.23,176.35,176.22,176.24,8100.0,147.3003,147.4006,147.2919,147.3086,8100.0
2011-05-24 14:50:00,176.22,176.22,176.13,176.2,5900.0,147.2919,147.2919,147.2167,147.2752,5900.0
2011-05-24 14:55:00,176.19,176.32,176.19,176.23,7800.0,147.2669,147.3755,147.2669,147.3003,7800.0
2011-05-24 15:00:00,176.27,176.44,176.23,176.43,11400.0,147.3337,147.4758,147.3003,147.4675,11400.0
2011-05-24 15:05:00,176.42,176.48,176.3,176.42,14500.0,147.4591,147.5092,147.3588,147.4591,14500.0
2011-05-24 15:10:00,176.43,176.49,176.26,176.42,10500.0,147.4675,147.5176,147.3254,147.4591,10500.0
2011-05-24 15:15:00,176.44,176.45,176.38,176.41,9900.0,147.4758,147.4842,147.4257,147.4507,9900.0
2011-05-24 15:20:00,176.45,176.55,176.41,176.49,11400.0,147.4842,147.5678,147.4507,147.5176,11400.0
2011-05-24 15:25:00,176.47,176.56,176.41,176.41,27800.0,147.5009,147.5761,147.4507,147.4507,27800.0
2011-05-24 15:30:00,176.41,176.43,176.35,176.38,13100.0,147.4507,147.4675,147.4006,147.4257,13100.0
2011-05-24 15:35:00,176.38,176.4,176.31,176.32,16100.0,147.4257,147.4424,147.3672,147.3755,16100.0
2011-05-24 15:40:00,176.33,176.33,176.2,176.21,17500.0,147.3839,147.3839,147.2752,147.2836,17500.0
2011-05-24 15:45:00,176.2,176.26,176.12,176.15,25400.0,147.2752,147.3254,147.2083,147.2334,25400.0
2011-05-24 15:50:00,176.16,176.19,175.98,176.02,31800.0,147.2418,147.2669,147.0913,147.1248,31800.0
2011-05-24 15:55:00,176.0,176.02,175.93,175.95,41400.0,147.108,147.1248,147.0495,147.0663,41400.0
2011-05-25 09:30:00,175.49,175.61,175.39,175.39,38000.0,146.6818,146.7821,146.5982,146.5982,38000.0
2011-05-25 09:35:00,175.36,175.87,175.29,175.87,35700.0,146.5731,146.9994,146.5146,146.9994,35700.0
2011-05-25 09:40:00,175.86,176.18,175.86,175.96,24600.0,146.991,147.2585,146.991,147.0746,24600.0
2011-05-25 09:45:00,175.94,176.26,175.85,176.19,42100.0,147.0579,147.3254,146.9827,147.2669,42100.0
2011-05-25 09:50:00,176.15,176.15,175.97,176.04,8900.0,147.2334,147.2334,147.083,147.1415,8900.0
2011-05-25 09:55:00,175.98,176.25,175.98,175.99,15800.0,147.0913,147.317,147.0913,147.0997,15800.0
2011-05-25 10:00:00,175.99,176.1,175.78,175.8,17700.0,147.0997,147.1916,146.9242,146.9409,17700.0
2011-05-25 10:05:00,175.78,175.92,175.7,175.82,20300.0,146.9242,147.0412,146.8573,146.9576,20300.0
2011-05-25 10:10:00,175.84,175.86,175.49,175.71,22100.0,146.9743,146.991,146.6818,146.8657,22100.0
2011-05-25 10:15:00,175.65,175.83,175.57,175.58,12700.0,146.8155,146.966,146.7486,146.757,12700.0
2011-05-25 10:20:00,175.54,175.77,175.47,175.74,15200.0,146.7236,146.9158,146.6651,146.8907,15200.0
2011-05-25 10:25:00,175.74,176.04,175.74,175.99,20800.0,146.8907,147.1415,146.8907,147.0997,20800.0
2011-05-25 10:30:00,175.99,176.15,175.87,176.06,23800.0,147.0997,147.2334,146.9994,147.1582,23800.0
2011-05-25 10:35:00,176.09,176.5,176.07,176.41,62100.0,147.1833,147.526,147.1666,147.4507,62100.0
2011-05-25 10:40:00,176.46,176.61,176.44,176.54,130200.0,147.4925,147.6179,147.4758,147.5594,130200.0
2011-05-25 10:45:00,176.55,176.6,176.36,176.38,39100.0,147.5678,147.6096,147.4089,147.4257,39100.0
2011-05-25 10:50:00,176.38,176.45,176.36,176.39,11300.0,147.4257,147.4842,147.4089,147.434,11300.0
2011-05-25 10:55:00,176.38,176.49,176.28,176.28,14600.0,147.4257,147.5176,147.3421,147.3421,14600.0
2011-05-25 11:00:00,176.26,176.46,176.24,176.39,12600.0,147.3254,147.4925,147.3086,147.434,12600.0
2011-05-25 11:05:00,176.46,176.66,176.44,176.47,42700.0,147.4925,147.6597,147.4758,147.5009,42700.0
2011-05-25 11:10:00,176.52,176.73,176.51,176.7,21400.0,147.5427,147.7182,147.5343,147.6931,21400.0
2011-05-25 11:15:00,176.71,176.78,176.63,176.65,14800.0,147.7015,147.76,147.6346,147.6513,14800.0
2011-05-25 11:20:00,176.67,176.82,176.67,176.71,14800.0,147.6681,147.7934,147.6681,147.7015,14800.0
2011-05-25 11:25:00,176.64,176.8,176.64,176.69,18600.0,147.643,147.7767,147.643,147.6848,18600.0
2011-05-25 11:30:00,176.69,176.79,176.69,176.7,9500.0,147.6848,147.7684,147.6848,147.6931,9500.0
2011-05-25 11:35:00,176.71,176.95,176.71,176.88,21200.0,147.7015,147.9021,147.7015,147.8436,21200.0
2011-05-25 11:40:00,176.89,177.07,176.89,177.05,22500.0,147.8519,148.0024,147.8519,147.9857,22500.0
2011-05-25 11:45:00,177.08,177.23,176.97,176.98,45700.0,148.0108,148.1361,147.9188,147.9272,45700.0
2011-05-25 11:50:00,176.99,177.03,176.91,176.96,10300.0,147.9355,147.969,147.8687,147.9105,10300.0
2011-05-25 11:55:00,176.99,177.03,176.96,177.01,3500.0,147.9355,147.969,147.9105,147.9522,3500.0
2011-05-25 12:00:00,177.02,177.1,177.02,177.03,7400.0,147.9606,148.0275,147.9606,147.969,7400.0
2011-05-25 12:05:00,177.04,177.13,176.94,176.99,22800.0,147.9773,148.0525,147.8937,147.9355,22800.0
2011-05-25 12:10:00,176.94,177.05,176.94,176.96,6800.0,147.8937,147.9857,147.8937,147.9105,6800.0
2011-05-25 12:15:00,176.95,176.97,176.8,176.8,6600.0,147.9021,147.9188,147.7767,147.7767,6600.0
2011-05-25 12:20:00,176.81,176.92,176.81,176.85,6500.0,147.7851,147.877,147.7851,147.8185,6500.0
2011-05-25 12:25:00,176.86,176.95,176.86,176.92,8600.0,147.8269,147.9021,147.8269,147.877,8600.0
2011-05-25 12:30:00,176.88,177.0,176.87,176.98,3800.0,147.8436,147.9439,147.8352,147.9272,3800.0
2011-05-25 12:35:00,176.96,177.01,176.89,176.89,4700.0,147.9105,147.9522,147.8519,147.8519,4700.0
2011-05-25 12:40:00,176.89,176.93,176.84,176.87,5400.0,147.8519,147.8854,147.8102,147.8352,5400.0
2011-05-25 12:45:00,176.88,176.92,176.78,176.78,11900.0,147.8436,147.877,147.76,147.76,11900.0
2011-05-25 12:50:00,176.8,176.8,176.74,176.77,8700.0,147.7767,147.7767,147.7266,147.7516,8700.0
2011-05-25 12:55:00,176.76,177.05,176.76,177.04,12900.0,147.7433,147.9857,147.7433,147.9773,12900.0
2011-05-25 13:00:00,177.03,177.06,176.96,177.03,10400.0,147.969,147.994,147.9105,147.969,10400.0
2011-05-25 13:05:00,177.03,177.05,176.97,177.03,10000.0,147.969,147.9857,147.9188,147.969,10000.0
2011-05-25 13:10:00,177.04,177.04,176.82,176.91,15900.0,147.9773,147.9773,147.7934,147.8687,15900.0
2011-05-25 13:15:00,176.89,176.97,176.85,176.89,5700.0,147.8519,147.9188,147.8185,147.8519,5700.0
2011-05-25 13:20:00,176.89,176.92,176.77,176.77,8000.0,147.8519,147.877,147.7516,147.7516,8000.0
2011-05-25 13:25:00,176.77,176.77,176.61,176.61,9600.0,147.7516,147.7516,147.6179,147.6179,9600.0
2011-05-25 13:30:00,176.6,176.74,176.58,176.72,6800.0,147.6096,147.7266,147.5928,147.7099,6800.0
2011-05-25 13:35:00,176.75,176.8,176.71,176.73,7000.0,147.7349,147.7767,147.7015,147.7182,7000.0
2011-05-25 13:40:00,176.7,176.89,176.63,176.88,20000.0,147.6931,147.8519,147.6346,147.8436,20000.0
2011-05-25 13:45:00,176.91,176.92,176.8,176.82,10200.0,147.8687,147.877,147.7767,147.7934,10200.0
2011-05-25 13:50:00,176.8,176.81,176.72,176.79,7900.0,147.7767,147.7851,147.7099,147.7684,7900.0
2011-05-25 13:55:00,176.78,176.79,176.71,176.75,4100.0,147.76,147.7684,147.7015,147.7349,4100.0
2011-05-25 14:00:00,176.76,176.86,176.69,176.74,16100.0,147.7433,147.8269,147.6848,147.7266,16100.0
2011-05-25 14:05:00,176.72,176.83,176.72,176.83,9600.0,147.7099,147.8018,147.7099,147.8018,9600.0
2011-05-25 14:10:00,176.84,176.92,176.83,176.9,8300.0,147.8102,147.877,147.8018,147.8603,8300.0
2011-05-25 14:15:00,176.9,176.99,176.86,176.96,8500.0,147.8603,147.9355,147.8269,147.9105,8500.0
2011-05-25 14:20:00,176.98,176.99,176.9,176.99,5400.0,147.9272,147.9355,147.8603,147.9355,5400.0
2011-05-25 14:25:00,177.01,177.14,176.96,177.11,37700.0,147.9522,148.0609,147.9105,148.0358,37700.0
2011-05-25 14:30:00,177.12,177.18,177.11,177.15,21600.0,148.0442,148.0943,148.0358,148.0693,21600.0
2011-05-25 14:35:00,177.11,177.11,176.99,177.05,2800.0,148.0358,148.0358,147.9355,147.9857,2800.0
2011-05-25 14:40:00,177.06,177.09,177.0,177.08,3500.0,147.994,148.0191,147.9439,148.0108,3500.0
2011-05-25 14:45:00,177.09,177.13,177.07,177.07,3800.0,148.0191,148.0525,148.0024,148.0024,3800.0
2011-05-25 14:50:00,177.08,177.27,177.08,177.08,13900.0,148.0108,148.1696,148.0108,148.0108,13900.0
2011-05-25 14:55:00,177.12,177.22,177.1,177.21,5800.0,148.0442,148.1278,148.0275,148.1194,5800.0
2011-05-25 15:00:00,177.2,177.43,177.15,177.41,24200.0,148.1111,148.3033,148.0693,148.2866,24200.0
2011-05-25 15:05:00,177.44,177.64,177.41,177.53,78200.0,148.3117,148.4788,148.2866,148.3869,78200.0
2011-05-25 15:10:00,177.55,177.72,177.53,177.61,35800.0,148.4036,148.5457,148.3869,148.4538,35800.0
2011-05-25 15:15:00,177.63,177.64,177.54,177.59,10900.0,148.4705,148.4788,148.3952,148.437,10900.0
2011-05-25 15:20:00,177.6,177.63,177.5,177.5,8100.0,148.4454,148.4705,148.3618,148.3618,8100.0
2011-05-25 15:25:00,177.53,177.61,177.51,177.6,5500.0,148.3869,148.4538,148.3702,148.4454,5500.0
2011-05-25 15:30:00,177.56,177.57,177.52,177.54,4300.0,148.412,148.4203,148.3785,148.3952,4300.0
2011-05-25 15:35:00,177.54,177.65,177.54,177.55,20800.0,148.3952,148.4872,148.3952,148.4036,20800.0
2011-05-25 15:40:00,177.55,177.65,177.52,177.55,35300.0,148.4036,148.4872,148.3785,148.4036,35300.0
2011-05-25 15:45:00,177.54,177.56,177.3,177.32,39900.0,148.3952,148.412,148.1946,148.2114,39900.0
2011-05-25 15:50:00,177.32,177.42,177.27,177.27,22000.0,148.2114,148.2949,148.1696,148.1696,22000.0
2011-05-25 15:55:00,177.27,177.34,177.21,177.25,85200.0,148.1696,148.2281,148.1194,148.1528,85200.0
2011-05-26 09:30:00,176.69,176.93,176.67,176.93,42300.0,147.6848,147.8854,147.6681,147.8854,42300.0
2011-05-26 09:35:00,176.94,177.41,176.92,177.32,21100.0,147.8937,148.2866,147.877,148.2114,21100.0
2011-05-26 09:40:00,177.33,177.33,177.01,177.21,20500.0,148.2197,148.2197,147.9522,148.1194,20500.0
2011-05-26 09:45:00,177.18,177.18,176.99,177.15,20300.0,148.0943,148.0943,147.9355,148.0693,20300.0
2011-05-26 09:50:00,177.18,177.28,176.92,176.96,36700.0,148.0943,148.1779,147.877,147.9105,36700.0
2011-05-26 09:55:00,176.97,176.97,176.59,176.7,34100.0,147.9188,147.9188,147.6012,147.6931,34100.0
2011-05-26 10:00:00,176.72,176.9,176.58,176.9,18600.0,147.7099,147.8603,147.5928,147.8603,18600.0
2011-05-26 10:05:00,176.91,177.09,176.78,176.94,29200.0,147.8687,148.0191,147.76,147.8937,29200.0
2011-05-26 10:10:00,176.93,177.14,176.75,176.8,62400.0,147.8854,148.0609,147.7349,147.7767,62400.0
2011-05-26 10:15:00,176.82,177.09,176.82,177.05,12600.0,147.7934,148.0191,147.7934,147.9857,12600.0
2011-05-26 10:20:00,177.02,177.41,176.84,177.32,32400.0,147.9606,148.2866,147.8102,148.2114,32400.0
2011-05-26 10:25:00,177.38,177.42,177.21,177.34,22300.0,148.2615,148.2949,148.1194,148.2281,22300.0
2011-05-26 10:30:00,177.33,177.4,177.15,177.27,30500.0,148.2197,148.2782,148.0693,148.1696,30500.0
2011-05-26 10:35:00,177.31,177.61,177.18,177.56,27900.0,148.203,148.4538,148.0943,148.412,27900.0
2011-05-26 10:40:00,177.54,177.55,177.32,177.52,11100.0,148.3952,148.4036,148.2114,148.3785,11100.0
2011-05-26 10:45:00,177.47,177.48,177.23,177.29,21100.0,148.3367,148.3451,148.1361,148.1863,21100.0
2011-05-26 10:50:00,177.35,177.36,176.95,177.01,16400.0,148.2364,148.2448,147.9021,147.9522,16400.0
2011-05-26 10:55:00,177.0,177.06,176.85,177.04,28600.0,147.9439,147.994,147.8185,147.9773,28600.0
2011-05-26 11:00:00,176.98,177.02,176.87,176.94,22200.0,147.9272,147.9606,147.8352,147.8937,22200.0
2011-05-26 11:05:00,176.93,177.13,176.91,177.12,25300.0,147.8854,148.0525,147.8687,148.0442,25300.0
2011-05-26 11:10:00,177.08,177.17,177.02,177.09,17700.0,148.0108,148.086,147.9606,148.0191,17700.0
2011-05-26 11:15:00,177.07,177.42,177.0,177.41,21200.0,148.0024,148.2949,147.9439,148.2866,21200.0
2011-05-26 11:20:00,177.43,177.44,177.26,177.31,15100.0,148.3033,148.3117,148.1612,148.203,15100.0
2011-05-26 11:25:00,177.33,177.55,177.32,177.52,14000.0,148.2197,148.4036,148.2114,148.3785,14000.0
2011-05-26 11:30:00,177.56,177.66,177.47,177.47,41100.0,148.412,148.4955,148.3367,148.3367,41100.0
2011-05-26 11:35:00,177.48,177.6,177.31,177.34,21400.0,148.3451,148.4454,148.203,148.2281,21400.0
2011-05-26 11:40:00,177.38,177.55,177.33,177.53,7500.0,148.2615,148.4036,148.2197,148.3869,7500.0
2011-05-26 11:45:00,177.57,177.57,177.44,177.52,5400.0,148.4203,148.4203,148.3117,148.3785,5400.0
2011-05-26 11:50:00,177.5,177.78,177.47,177.68,42700.0,148.3618,148.5958,148.3367,148.5123,42700.0
2011-05-26 11:55:00,177.67,177.79,177.67,177.73,5700.0,148.5039,148.6042,148.5039,148.5541,5700.0
2011-05-26 12:00:00,177.74,177.77,177.66,177.66,5100.0,148.5624,148.5875,148.4955,148.4955,5100.0
2011-05-26 12:05:00,177.62,177.63,177.55,177.57,7500.0,148.4621,148.4705,148.4036,148.4203,7500.0
2011-05-26 12:10:00,177.58,177.79,177.57,177.66,45700.0,148.4287,148.6042,148.4203,148.4955,45700.0
2011-05-26 12:15:00,177.69,177.75,177.62,177.71,12200.0,148.5206,148.5708,148.4621,148.5373,12200.0
2011-05-26 12:20:00,177.72,177.76,177.65,177.69,5400.0,148.5457,148.5791,148.4872,148.5206,5400.0
2011-05-26 12:25:00,177.72,177.87,177.7,177.86,17700.0,148.5457,148.6711,148.529,148.6627,17700.0
2011-05-26 12:30:00,177.87,177.9,177.82,177.85,8200.0,148.6711,148.6961,148.6293,148.6544,8200.0
2011-05-26 12:35:00,177.81,177.88,177.78,177.86,4700.0,148.6209,148.6794,148.5958,148.6627,4700.0
2011-05-26 12:40:00,177.85,178.06,177.84,178.04,9000.0,148.6544,148.8299,148.646,148.8132,9000.0
2011-05-26 12:45:00,178.04,178.29,178.03,178.29,20400.0,148.8132,149.0221,148.8048,149.0221,20400.0
2011-05-26 12:50:00,178.32,178.4,178.22,178.22,24300.0,149.0472,149.1141,148.9636,148.9636,24300.0
2011-05-26 12:55:00,178.25,178.27,178.2,178.23,6900.0,148.9887,149.0054,148.9469,148.972,6900.0
2011-05-26 13:00:00,178.23,178.42,178.23,178.39,14100.0,148.972,149.1308,148.972,149.1057,14100.0
2011-05-26 13:05:00,178.41,178.44,178.38,178.38,4200.0,149.1224,149.1475,149.0973,149.0973,4200.0
2011-05-26 13:10:00,178.4,178.4,178.29,178.35,5400.0,149.1141,149.1141,149.0221,149.0723,5400.0
2011-05-26 13:15:00,178.38,178.62,178.37,178.55,23100.0,149.0973,149.2979,149.089,149.2394,23100.0
2011-05-26 13:20:00,178.54,178.57,178.47,178.55,4500.0,149.2311,149.2562,149.1726,149.2394,4500.0
2011-05-26 13:25:00,178.55,178.6,178.47,178.49,17800.0,149.2394,149.2812,149.1726,149.1893,17800.0
2011-05-26 13:30:00,178.52,178.54,178.42,178.54,16000.0,149.2144,149.2311,149.1308,149.2311,16000.0
2011-05-26 13:35:00,178.5,178.52,178.38,178.47,29400.0,149.1976,149.2144,149.0973,149.1726,29400.0
2011-05-26 13:40:00,178.48,178.48,178.4,178.48,2100.0,149.1809,149.1809,149.1141,149.1809,2100.0
2011-05-26 13:45:00,178.44,178.49,178.37,178.37,6900.0,149.1475,149.1893,149.089,149.089,6900.0
2011-05-26 13:50:00,178.36,178.53,178.26,178.27,88400.0,149.0806,149.2227,148.997,149.0054,88400.0
2011-05-26 13:55:00,178.28,178.35,178.26,178.35,4000.0,149.0138,149.0723,148.997,149.0723,4000.0
2011-05-26 14:00:00,178.35,178.43,178.35,178.41,18800.0,149.0723,149.1391,149.0723,149.1224,18800.0
2011-05-26 14:05:00,178.4,178.45,178.36,178.43,5100.0,149.1141,149.1559,149.0806,149.1391,5100.0
2011-05-26 14:10:00,178.42,178.53,178.41,178.53,7500.0,149.1308,149.2227,149.1224,149.2227,7500.0
2011-05-26 14:15:00,178.49,178.51,178.44,178.48,3100.0,149.1893,149.206,149.1475,149.1809,3100.0
2011-05-26 14:20:00,178.5,178.56,178.43,178.56,8500.0,149.1976,149.2478,149.1391,149.2478,8500.0
2011-05-26 14:25:00,178.54,178.76,178.54,178.73,29000.0,149.2311,149.415,149.2311,149.3899,29000.0
2011-05-26 14:30:00,178.74,178.88,178.68,178.86,13000.0,149.3983,149.5153,149.3481,149.4986,13000.0
2011-05-26 14:35:00,178.88,178.95,178.77,178.77,35500.0,149.5153,149.5738,149.4233,149.4233,35500.0
2011-05-26 14:40:00,178.79,178.84,178.74,178.78,7600.0,149.44,149.4818,149.3983,149.4317,7600.0
2011-05-26 14:45:00,178.77,178.88,178.75,178.87,4800.0,149.4233,149.5153,149.4066,149.5069,4800.0
2011-05-26 14:50:00,178.86,178.86,178.78,178.82,5900.0,149.4986,149.4986,149.4317,149.4651,5900.0
2011-05-26 14:55:00,178.79,178.92,178.78,178.87,30100.0,149.44,149.5487,149.4317,149.5069,30100.0
2011-05-26 15:00:00,178.87,178.91,178.84,178.89,5200.0,149.5069,149.5403,149.4818,149.5236,5200.0
2011-05-26 15:05:00,178.89,178.89,178.74,178.75,25800.0,149.5236,149.5236,149.3983,149.4066,25800.0
2011-05-26 15:10:00,178.75,178.75,178.54,178.58,22200.0,149.4066,149.4066,149.2311,149.2645,22200.0
2011-05-26 15:15:00,178.53,178.73,178.53,178.73,5300.0,149.2227,149.3899,149.2227,149.3899,5300.0
2011-05-26 15:20:00,178.73,178.84,178.66,178.83,13000.0,149.3899,149.4818,149.3314,149.4735,13000.0
2011-05-26 15:25:00,178.8,178.94,178.8,178.92,12600.0,149.4484,149.5654,149.4484,149.5487,12600.0
2011-05-26 15:30:00,178.93,179.01,178.88,178.92,20100.0,149.5571,149.6239,149.5153,149.5487,20100.0
2011-05-26 15:35:00,178.94,179.04,178.82,179.03,42400.0,149.5654,149.649,149.4651,149.6406,42400.0
2011-05-26 15:40:00,179.02,179.09,178.97,178.98,37500.0,149.6323,149.6908,149.5905,149.5989,37500.0
2011-05-26 15:45:00,178.97,178.97,178.71,178.77,46000.0,149.5905,149.5905,149.3732,149.4233,46000.0
2011-05-26 15:50:00,178.77,178.93,178.76,178.84,34400.0,149.4233,149.5571,149.415,149.4818,34400.0
2011-05-26 15:55:00,178.84,178.87,178.77,178.87,68200.0,149.4818,149.5069,149.4233,149.5069,68200.0
2011-05-27 09:30:00,179.6,179.62,179.46,179.48,20500.0,150.1171,150.1338,150.0001,150.0168,20500.0
2011-05-27 09:35:00,179.5,179.72,179.46,179.68,46300.0,150.0335,150.2174,150.0001,150.1839,46300.0
2011-05-27 09:40:00,179.71,179.83,179.6,179.79,34200.0,150.209,150.3093,150.1171,150.2759,34200.0
2011-05-27 09:45:00,179.8,179.98,179.77,179.79,18300.0,150.2842,150.4347,150.2592,150.2759,18300.0
2011-05-27 09:50:00,179.81,179.84,179.64,179.81,30300.0,150.2926,150.3177,150.1505,150.2926,30300.0
2011-05-27 09:55:00,179.87,180.1,179.87,179.98,27100.0,150.3428,150.535,150.3428,150.4347,27100.0
2011-05-27 10:00:00,179.98,179.98,179.35,179.49,68500.0,150.4347,150.4347,149.9081,150.0251,68500.0
2011-05-27 10:05:00,179.49,179.71,179.45,179.51,21900.0,150.0251,150.209,149.9917,150.0418,21900.0
2011-05-27 10:10:00,179.53,179.57,179.39,179.41,24700.0,150.0586,150.092,149.9415,149.9583,24700.0
2011-05-27 10:15:00,179.45,179.75,179.45,179.75,14300.0,149.9917,150.2425,149.9917,150.2425,14300.0
2011-05-27 10:20:00,179.75,179.75,179.59,179.67,14400.0,150.2425,150.2425,150.1087,150.1756,14400.0
2011-05-27 10:25:00,179.69,179.95,179.67,179.94,18000.0,150.1923,150.4096,150.1756,150.4013,18000.0
2011-05-27 10:30:00,179.94,179.96,179.82,179.84,5000.0,150.4013,150.418,150.301,150.3177,5000.0
2011-05-27 10:35:00,179.81,179.88,179.77,179.77,10200.0,150.2926,150.3511,150.2592,150.2592,10200.0
2011-05-27 10:40:00,179.78,179.89,179.78,179.86,5600.0,150.2675,150.3595,150.2675,150.3344,5600.0
2011-05-27 10:45:00,179.9,180.01,179.9,179.99,14100.0,150.3678,150.4598,150.3678,150.4431,14100.0
2011-05-27 10:50:00,180.03,180.15,179.95,180.09,38100.0,150.4765,150.5768,150.4096,150.5266,38100.0
2011-05-27 10:55:00,180.08,180.24,180.08,180.22,20800.0,150.5183,150.652,150.5183,150.6353,20800.0
2011-05-27 11:00:00,180.2,180.45,180.19,180.37,51700.0,150.6186,150.8275,150.6102,150.7607,51700.0
2011-05-27 11:05:00,180.38,180.42,180.23,180.27,19100.0,150.769,150.8025,150.6437,150.6771,19100.0
2011-05-27 11:10:00,180.26,180.32,180.2,180.25,14300.0,150.6687,150.7189,150.6186,150.6604,14300.0
2011-05-27 11:15:00,180.26,180.37,180.22,180.34,13500.0,150.6687,150.7607,150.6353,150.7356,13500.0
2011-05-27 11:20:00,180.35,180.43,180.32,180.35,26500.0,150.744,150.8108,150.7189,150.744,26500.0
2011-05-27 11:25:00,180.37,180.39,180.16,180.22,15300.0,150.7607,150.7774,150.5851,150.6353,15300.0
2011-05-27 11:30:00,180.18,180.18,180.08,180.11,13100.0,150.6019,150.6019,150.5183,150.5434,13100.0
2011-05-27 11:35:00,180.11,180.16,180.08,180.14,2900.0,150.5434,150.5851,150.5183,150.5684,2900.0
2011-05-27 11:40:00,180.15,180.27,180.1,180.25,9000.0,150.5768,150.6771,150.535,150.6604,9000.0
2011-05-27 11:45:00,180.25,180.35,180.25,180.33,8100.0,150.6604,150.744,150.6604,150.7272,8100.0
2011-05-27 11:50:00,180.34,180.39,180.31,180.36,8200.0,150.7356,150.7774,150.7105,150.7523,8200.0
2011-05-27 11:55:00,180.35,180.35,180.22,180.24,10400.0,150.744,150.744,150.6353,150.652,10400.0
2011-05-27 12:00:00,180.25,180.31,180.06,180.08,46700.0,150.6604,150.7105,150.5016,150.5183,46700.0
2011-05-27 12:05:00,180.08,180.1,179.98,180.06,8900.0,150.5183,150.535,150.4347,150.5016,8900.0
2011-05-27 12:10:00,180.03,180.11,180.0,180.01,4800.0,150.4765,150.5434,150.4514,150.4598,4800.0
2011-05-27 12:15:00,180.01,180.14,179.99,180.11,4900.0,150.4598,150.5684,150.4431,150.5434,4900.0
2011-05-27 12:20:00,180.12,180.15,180.08,180.09,4400.0,150.5517,150.5768,150.5183,150.5266,4400.0
2011-05-27 12:25:00,180.05,180.14,180.01,180.14,5300.0,150.4932,150.5684,150.4598,150.5684,5300.0
2011-05-27 12:30:00,180.13,180.2,180.1,180.14,3900.0,150.5601,150.6186,150.535,150.5684,3900.0
2011-05-27 12:35:00,180.15,180.19,180.1,180.18,2900.0,150.5768,150.6102,150.535,150.6019,2900.0
2011-05-27 12:40:00,180.2,180.2,180.11,180.14,6900.0,150.6186,150.6186,150.5434,150.5684,6900.0
2011-05-27 12:45:00,180.09,180.17,180.09,180.16,1800.0,150.5266,150.5935,150.5266,150.5851,1800.0
2011-05-27 12:50:00,180.19,180.22,180.02,180.04,13000.0,150.6102,150.6353,150.4681,150.4848,13000.0
2011-05-27 12:55:00,180.03,180.04,179.95,179.97,10500.0,150.4765,150.4848,150.4096,150.4263,10500.0
2011-05-27 13:00:00,179.98,180.02,179.94,180.02,13100.0,150.4347,150.4681,150.4013,150.4681,13100.0
2011-05-27 13:05:00,180.03,180.09,180.0,180.05,4300.0,150.4765,150.5266,150.4514,150.4932,4300.0
2011-05-27 13:10:00,180.05,180.12,179.98,179.98,15300.0,150.4932,150.5517,150.4347,150.4347,15300.0
2011-05-27 13:15:00,179.98,180.04,179.89,180.0,12600.0,150.4347,150.4848,150.3595,150.4514,12600.0
2011-05-27 13:20:00,179.97,180.04,179.95,179.96,9600.0,150.4263,150.4848,150.4096,150.418,9600.0
2011-05-27 13:25:00,179.98,180.02,179.95,179.96,8900.0,150.4347,150.4681,150.4096,150.418,8900.0
2011-05-27 13:30:00,179.99,180.01,179.93,179.93,3800.0,150.4431,150.4598,150.3929,150.3929,3800.0
2011-05-27 13:35:00,179.92,179.96,179.86,179.9,2100.0,150.3845,150.418,150.3344,150.3678,2100.0
2011-05-27 13:40:00,179.92,179.95,179.84,179.85,38900.0,150.3845,150.4096,150.3177,150.326,38900.0
2011-05-27 13:45:00,179.87,179.91,179.83,179.9,5200.0,150.3428,150.3762,150.3093,150.3678,5200.0
2011-05-27 13:50:00,179.89,179.93,179.84,179.93,7400.0,150.3595,150.3929,150.3177,150.3929,7400.0
2011-05-27 13:55:00,179.94,179.99,179.92,179.96,7000.0,150.4013,150.4431,150.3845,150.418,7000.0
2011-05-27 14:00:00,179.93,180.01,179.87,179.87,8500.0,150.3929,150.4598,150.3428,150.3428,8500.0
2011-05-27 14:05:00,179.93,179.93,179.8,179.83,11700.0,150.3929,150.3929,150.2842,150.3093,11700.0
2011-05-27 14:10:00,179.82,179.88,179.8,179.86,7600.0,150.301,150.3511,150.2842,150.3344,7600.0
2011-05-27 14:15:00,179.87,179.93,179.87,179.9,6500.0,150.3428,150.3929,150.3428,150.3678,6500.0
2011-05-27 14:20:00,179.89,179.93,179.89,179.92,3100.0,150.3595,150.3929,150.3595,150.3845,3100.0
2011-05-27 14:25:00,179.92,179.97,179.88,179.97,7000.0,150.3845,150.4263,150.3511,150.4263,7000.0
2011-05-27 14:30:00,179.96,179.98,179.92,179.97,7600.0,150.418,150.4347,150.3845,150.4263,7600.0
2011-05-27 14:35:00,179.99,180.12,179.97,180.08,10500.0,150.4431,150.5517,150.4263,150.5183,10500.0
2011-05-27 14:40:00,180.12,180.12,179.87,179.88,20300.0,150.5517,150.5517,150.3428,150.3511,20300.0
2011-05-27 14:45:00,179.88,179.9,179.71,179.73,34200.0,150.3511,150.3678,150.209,150.2257,34200.0
2011-05-27 14:50:00,179.72,179.74,179.66,179.74,13400.0,150.2174,150.2341,150.1672,150.2341,13400.0
2011-05-27 14:55:00,179.73,179.73,179.64,179.68,20200.0,150.2257,150.2257,150.1505,150.1839,20200.0
2011-05-27 15:00:00,179.69,179.71,179.6,179.66,10200.0,150.1923,150.209,150.1171,150.1672,10200.0
2011-05-27 15:05:00,179.68,179.74,179.66,179.7,7100.0,150.1839,150.2341,150.1672,150.2007,7100.0
2011-05-27 15:10:00,179.72,179.85,179.71,179.79,23500.0,150.2174,150.326,150.209,150.2759,23500.0
2011-05-27 15:15:00,179.78,179.87,179.75,179.86,11900.0,150.2675,150.3428,150.2425,150.3344,11900.0
2011-05-27 15:20:00,179.87,179.91,179.8,179.87,10300.0,150.3428,150.3762,150.2842,150.3428,10300.0
2011-05-27 15:25:00,179.84,179.96,179.83,179.93,15100.0,150.3177,150.418,150.3093,150.3929,15100.0
2011-05-27 15:30:00,179.93,180.08,179.84,180.07,27700.0,150.3929,150.5183,150.3177,150.5099,27700.0
2011-05-27 15:35:00,180.06,180.11,179.91,179.91,28400.0,150.5016,150.5434,150.3762,150.3762,28400.0
2011-05-27 15:40:00,179.91,179.99,179.87,179.96,28000.0,150.3762,150.4431,150.3428,150.418,28000.0
2011-05-27 15:45:00,179.96,180.05,179.94,180.01,42400.0,150.418,150.4932,150.4013,150.4598,42400.0
2011-05-27 15:50:00,179.99,180.0,179.91,179.94,47700.0,150.4431,150.4514,150.3762,150.4013,47700.0
2011-05-27 15:55:00,179.95,179.99,179.92,179.95,84000.0,150.4096,150.4431,150.3845,150.4096,84000.0
2011-05-31 09:30:00,181.81,181.95,181.69,181.7,92500.0,151.9643,152.0813,151.864,151.8723,92500.0
2011-05-31 09:35:00,181.69,181.72,181.45,181.45,46300.0,151.864,151.8891,151.6634,151.6634,46300.0
2011-05-31 09:40:00,181.46,181.62,181.23,181.29,119000.0,151.6717,151.8055,151.4795,151.5296,119000.0
2011-05-31 09:45:00,181.24,181.24,180.99,181.01,30000.0,151.4879,151.4879,151.2789,151.2956,30000.0
2011-05-31 09:50:00,181.03,181.22,181.0,181.1,25400.0,151.3123,151.4711,151.2873,151.3708,25400.0
2011-05-31 09:55:00,181.12,181.13,180.76,180.76,20900.0,151.3876,151.3959,151.0866,151.0866,20900.0
2011-05-31 10:00:00,180.95,180.95,180.38,180.38,107100.0,151.2455,151.2455,150.769,150.769,107100.0
2011-05-31 10:05:00,180.39,180.57,180.38,180.54,74700.0,150.7774,150.9278,150.769,150.9028,74700.0
2011-05-31 10:10:00,180.54,180.69,180.53,180.57,37700.0,150.9028,151.0281,150.8944,150.9278,37700.0
2011-05-31 10:15:00,180.57,180.63,180.35,180.51,123500.0,150.9278,150.978,150.744,150.8777,123500.0
2011-05-31 10:20:00,180.49,180.54,180.26,180.36,25300.0,150.861,150.9028,150.6687,150.7523,25300.0
2011-05-31 10:25:00,180.37,180.52,180.25,180.47,20000.0,150.7607,150.886,150.6604,150.8443,20000.0
2011-05-31 10:30:00,180.49,180.5,180.15,180.27,18400.0,150.861,150.8693,150.5768,150.6771,18400.0
2011-05-31 10:35:00,180.29,180.36,180.18,180.27,51100.0,150.6938,150.7523,150.6019,150.6771,51100.0
2011-05-31 10:40:00,180.27,180.46,180.27,180.46,18100.0,150.6771,150.8359,150.6771,150.8359,18100.0
2011-05-31 10:45:00,180.47,180.7,180.44,180.6,20400.0,150.8443,151.0365,150.8192,150.9529,20400.0
2011-05-31 10:50:00,180.6,180.63,180.43,180.6,24700.0,150.9529,150.978,150.8108,150.9529,24700.0
2011-05-31 10:55:00,180.6,180.66,180.53,180.53,12200.0,150.9529,151.0031,150.8944,150.8944,12200.0
2011-05-31 11:00:00,180.51,180.83,180.51,180.83,27600.0,150.8777,151.1452,150.8777,151.1452,27600.0
2011-05-31 11:05:00,180.82,180.9,180.74,180.85,43900.0,151.1368,151.2037,151.0699,151.1619,43900.0
2011-05-31 11:10:00,180.82,180.88,180.78,180.86,23700.0,151.1368,151.187,151.1034,151.1702,23700.0
2011-05-31 11:15:00,180.88,180.89,180.79,180.81,10600.0,151.187,151.1953,151.1117,151.1284,10600.0
2011-05-31 11:20:00,180.82,180.86,180.76,180.86,6500.0,151.1368,151.1702,151.0866,151.1702,6500.0
2011-05-31 11:25:00,180.84,180.87,180.69,180.82,21900.0,151.1535,151.1786,151.0281,151.1368,21900.0
2011-05-31 11:30:00,180.86,181.11,180.84,181.11,14900.0,151.1702,151.3792,151.1535,151.3792,14900.0
2011-05-31 11:35:00,181.08,181.12,180.94,180.94,7200.0,151.3541,151.3876,151.2371,151.2371,7200.0
2011-05-31 11:40:00,180.96,181.01,180.9,180.94,13700.0,151.2538,151.2956,151.2037,151.2371,13700.0
2011-05-31 11:45:00,180.93,180.98,180.88,180.92,6800.0,151.2287,151.2705,151.187,151.2204,6800.0
2011-05-31 11:50:00,180.94,180.95,180.86,180.88,4900.0,151.2371,151.2455,151.1702,151.187,4900.0
2011-05-31 11:55:00,180.9,180.91,180.61,180.69,24700.0,151.2037,151.212,150.9613,151.0281,24700.0
2011-05-31 12:00:00,180.67,180.68,180.46,180.56,10500.0,151.0114,151.0198,150.8359,150.9195,10500.0
2011-05-31 12:05:00,180.53,180.86,180.52,180.86,18000.0,150.8944,151.1702,150.886,151.1702,18000.0
2011-05-31 12:10:00,180.84,180.84,180.7,180.72,5400.0,151.1535,151.1535,151.0365,151.0532,5400.0
2011-05-31 12:15:00,180.68,180.69,180.45,180.54,14400.0,151.0198,151.0281,150.8275,150.9028,14400.0
2011-05-31 12:20:00,180.53,180.61,180.46,180.55,11000.0,150.8944,150.9613,150.8359,150.9111,11000.0
2011-05-31 12:25:00,180.56,180.63,180.52,180.55,11700.0,150.9195,150.978,150.886,150.9111,11700.0
2011-05-31 12:30:00,180.52,180.56,180.19,180.25,25100.0,150.886,150.9195,150.6102,150.6604,25100.0
2011-05-31 12:35:00,180.25,180.41,180.24,180.36,31700.0,150.6604,150.7941,150.652,150.7523,31700.0
2011-05-31 12:40:00,180.39,180.55,180.39,180.53,13200.0,150.7774,150.9111,150.7774,150.8944,13200.0
2011-05-31 12:45:00,180.52,180.61,180.52,180.54,8400.0,150.886,150.9613,150.886,150.9028,8400.0
2011-05-31 12:50:00,180.53,180.72,180.46,180.69,17000.0,150.8944,151.0532,150.8359,151.0281,17000.0
2011-05-31 12:55:00,180.71,180.74,180.59,180.63,6800.0,151.0449,151.0699,150.9446,150.978,6800.0
2011-05-31 13:00:00,180.62,180.77,180.58,180.74,9600.0,150.9696,151.095,150.9362,151.0699,9600.0
2011-05-31 13:05:00,180.76,180.79,180.68,180.75,14000.0,151.0866,151.1117,151.0198,151.0783,14000.0
2011-05-31 13:10:00,180.75,180.84,180.74,180.83,10500.0,151.0783,151.1535,151.0699,151.1452,10500.0
2011-05-31 13:15:00,180.83,180.97,180.77,180.96,14000.0,151.1452,151.2622,151.095,151.2538,14000.0
2011-05-31 13:20:00,180.95,181.01,180.87,180.87,18700.0,151.2455,151.2956,151.1786,151.1786,18700.0
2011-05-31 13:25:00,180.89,180.89,180.75,180.75,38900.0,151.1953,151.1953,151.0783,151.0783,38900.0
2011-05-31 13:30:00,180.74,180.8,180.71,180.8,6100.0,151.0699,151.1201,151.0449,151.1201,6100.0
2011-05-31 13:35:00,180.81,180.91,180.79,180.79,11700.0,151.1284,151.212,151.1117,151.1117,11700.0
2011-05-31 13:40:00,180.79,180.94,180.79,180.92,9400.0,151.1117,151.2371,151.1117,151.2204,9400.0
2011-05-31 13:45:00,180.95,181.04,180.95,180.95,10800.0,151.2455,151.3207,151.2455,151.2455,10800.0
2011-05-31 13:50:00,180.97,181.25,180.97,181.16,75400.0,151.2622,151.4962,151.2622,151.421,75400.0
2011-05-31 13:55:00,181.18,181.24,181.15,181.19,11800.0,151.4377,151.4879,151.4126,151.4461,11800.0
2011-05-31 14:00:00,181.18,181.2,181.08,181.11,7800.0,151.4377,151.4544,151.3541,151.3792,7800.0
2011-05-31 14:05:00,181.11,181.19,181.09,181.18,27200.0,151.3792,151.4461,151.3625,151.4377,27200.0
2011-05-31 14:10:00,181.22,181.24,181.09,181.17,17400.0,151.4711,151.4879,151.3625,151.4293,17400.0
2011-05-31 14:15:00,181.14,181.2,181.11,181.16,23800.0,151.4043,151.4544,151.3792,151.421,23800.0
2011-05-31 14:20:00,181.19,181.19,181.03,181.17,8200.0,151.4461,151.4461,151.3123,151.4293,8200.0
2011-05-31 14:25:00,181.15,181.17,181.04,181.06,8900.0,151.4126,151.4293,151.3207,151.3374,8900.0
2011-05-31 14:30:00,181.08,181.08,180.96,181.04,11900.0,151.3541,151.3541,151.2538,151.3207,11900.0
2011-05-31 14:35:00,181.04,181.06,181.02,181.04,8100.0,151.3207,151.3374,151.304,151.3207,8100.0
2011-05-31 14:40:00,181.05,181.18,181.05,181.14,14200.0,151.329,151.4377,151.329,151.4043,14200.0
2011-05-31 14:45:00,181.13,181.21,181.02,181.02,16900.0,151.3959,151.4628,151.304,151.304,16900.0
2011-05-31 14:50:00,181.03,181.18,181.03,181.15,15700.0,151.3123,151.4377,151.3123,151.4126,15700.0
2011-05-31 14:55:00,181.15,181.18,181.11,181.17,14800.0,151.4126,151.4377,151.3792,151.4293,14800.0
2011-05-31 15:00:00,181.16,181.16,181.0,181.03,49500.0,151.421,151.421,151.2873,151.3123,49500.0
2011-05-31 15:05:00,181.04,181.07,181.02,181.07,25300.0,151.3207,151.3458,151.304,151.3458,25300.0
2011-05-31 15:10:00,181.06,181.08,181.01,181.08,34600.0,151.3374,151.3541,151.2956,151.3541,34600.0
2011-05-31 15:15:00,181.09,181.15,181.04,181.15,40400.0,151.3625,151.4126,151.3207,151.4126,40400.0
2011-05-31 15:20:00,181.16,181.2,181.1,181.19,47600.0,151.421,151.4544,151.3708,151.4461,47600.0
2011-05-31 15:25:00,181.19,181.23,181.14,181.16,57400.0,151.4461,151.4795,151.4043,151.421,57400.0
2011-05-31 15:30:00,181.16,181.16,181.01,181.15,72700.0,151.421,151.421,151.2956,151.4126,72700.0
2011-05-31 15:35:00,181.15,181.16,181.08,181.08,38000.0,151.4126,151.421,151.3541,151.3541,38000.0
2011-05-31 15:40:00,181.1,181.33,181.09,181.29,51100.0,151.3708,151.5631,151.3625,151.5296,51100.0
2011-05-31 15:45:00,181.29,181.58,181.29,181.58,132700.0,151.5296,151.772,151.5296,151.772,132700.0
2011-05-31 15:50:00,181.58,181.72,181.56,181.69,129800.0,151.772,151.8891,151.7553,151.864,129800.0
2011-05-31 15:55:00,181.7,181.87,181.66,181.83,161100.0,151.8723,152.0144,151.8389,151.981,161100.0
2011-06-01 09:30:00,181.75,181.78,181.62,181.7,240900.0,151.9141,151.9392,151.8055,151.8723,240900.0
2011-06-01 09:35:00,181.7,181.84,181.57,181.7,63900.0,151.8723,151.9894,151.7637,151.8723,63900.0
2011-06-01 09:40:00,181.7,181.94,181.63,181.68,16900.0,151.8723,152.0729,151.8138,151.8556,16900.0
2011-06-01 09:45:00,181.65,181.72,181.43,181.43,266800.0,151.8305,151.8891,151.6467,151.6467,266800.0
2011-06-01 09:50:00,181.45,181.53,181.36,181.48,25900.0,151.6634,151.7302,151.5882,151.6885,25900.0
2011-06-01 09:55:00,181.5,181.53,181.21,181.23,206100.0,151.7052,151.7302,151.4628,151.4795,206100.0
2011-06-01 10:00:00,181.2,181.2,180.7,180.95,140300.0,151.4544,151.4544,151.0365,151.2455,140300.0
2011-06-01 10:05:00,180.95,181.17,180.91,180.92,31000.0,151.2455,151.4293,151.212,151.2204,31000.0
2011-06-01 10:10:00,180.92,180.92,180.41,180.52,65700.0,151.2204,151.2204,150.7941,150.886,65700.0
2011-06-01 10:15:00,180.49,180.76,180.42,180.76,29100.0,150.861,151.0866,150.8025,151.0866,29100.0
2011-06-01 10:20:00,180.77,181.02,180.74,180.9,16900.0,151.095,151.304,151.0699,151.2037,16900.0
2011-06-01 10:25:00,180.93,180.94,180.74,180.74,17900.0,151.2287,151.2371,151.0699,151.0699,17900.0
2011-06-01 10:30:00,180.74,180.89,180.56,180.58,21300.0,151.0699,151.1953,150.9195,150.9362,21300.0
2011-06-01 10:35:00,180.61,180.78,180.52,180.56,20600.0,150.9613,151.1034,150.886,150.9195,20600.0
2011-06-01 10:40:00,180.52,180.53,180.3,180.37,45500.0,150.886,150.8944,150.7022,150.7607,45500.0
2011-06-01 10:45:00,180.39,180.47,180.06,180.06,43100.0,150.7774,150.8443,150.5016,150.5016,43100.0
2011-06-01 10:50:00,180.06,180.11,179.84,180.03,22800.0,150.5016,150.5434,150.3177,150.4765,22800.0
2011-06-01 10:55:00,180.01,180.16,179.92,180.16,11500.0,150.4598,150.5851,150.3845,150.5851,11500.0
2011-06-01 11:00:00,180.12,180.2,180.07,180.13,12900.0,150.5517,150.6186,150.5099,150.5601,12900.0
2011-06-01 11:05:00,180.12,180.19,180.01,180.19,9500.0,150.5517,150.6102,150.4598,150.6102,9500.0
2011-06-01 11:10:00,180.18,180.18,180.02,180.03,11600.0,150.6019,150.6019,150.4681,150.4765,11600.0
2011-06-01 11:15:00,180.01,180.05,179.91,179.93,10500.0,150.4598,150.4932,150.3762,150.3929,10500.0
2011-06-01 11:20:00,179.94,180.08,179.93,179.99,14400.0,150.4013,150.5183,150.3929,150.4431,14400.0
2011-06-01 11:25:00,179.99,180.26,179.98,180.23,12400.0,150.4431,150.6687,150.4347,150.6437,12400.0
2011-06-01 11:30:00,180.25,180.25,179.96,180.0,17700.0,150.6604,150.6604,150.418,150.4514,17700.0
2011-06-01 11:35:00,179.97,179.97,179.87,179.94,25200.0,150.4263,150.4263,150.3428,150.4013,25200.0
2011-06-01 11:40:00,179.97,180.08,179.93,180.08,17300.0,150.4263,150.5183,150.3929,150.5183,17300.0
2011-06-01 11:45:00,180.08,180.1,179.94,180.05,10200.0,150.5183,150.535,150.4013,150.4932,10200.0
2011-06-01 11:50:00,180.05,180.09,179.95,180.01,45900.0,150.4932,150.5266,150.4096,150.4598,45900.0
2011-06-01 11:55:00,180.0,180.02,179.98,179.99,9700.0,150.4514,150.4681,150.4347,150.4431,9700.0
2011-06-01 12:00:00,179.98,180.08,179.92,179.98,14400.0,150.4347,150.5183,150.3845,150.4347,14400.0
2011-06-01 12:05:00,179.91,179.92,179.57,179.63,92800.0,150.3762,150.3845,150.092,150.1421,92800.0
2011-06-01 12:10:00,179.59,179.59,179.26,179.3,42200.0,150.1087,150.1087,149.8329,149.8663,42200.0
2011-06-01 12:15:00,179.29,179.38,179.06,179.16,33400.0,149.858,149.9332,149.6657,149.7493,33400.0
2011-06-01 12:20:00,179.17,179.3,179.0,179.3,35400.0,149.7577,149.8663,149.6156,149.8663,35400.0
2011-06-01 12:25:00,179.27,179.27,179.12,179.14,17600.0,149.8412,149.8412,149.7159,149.7326,17600.0
2011-06-01 12:30:00,179.17,179.34,179.17,179.31,8600.0,149.7577,149.8998,149.7577,149.8747,8600.0
2011-06-01 12:35:00,179.29,179.43,179.24,179.43,18600.0,149.858,149.975,149.8162,149.975,18600.0
2011-06-01 12:40:00,179.42,179.45,179.21,179.29,10700.0,149.9666,149.9917,149.7911,149.858,10700.0
2011-06-01 12:45:00,179.29,179.29,179.24,179.26,4300.0,149.858,149.858,149.8162,149.8329,4300.0
2011-06-01 12:50:00,179.28,179.3,179.2,179.3,8900.0,149.8496,149.8663,149.7827,149.8663,8900.0
2011-06-01 12:55:00,179.25,179.25,179.07,179.14,22100.0,149.8245,149.8245,149.6741,149.7326,22100.0
2011-06-01 13:00:00,179.15,179.29,179.13,179.23,24100.0,149.7409,149.858,149.7242,149.8078,24100.0
2011-06-01 13:05:00,179.26,179.26,179.08,179.09,29000.0,149.8329,149.8329,149.6824,149.6908,29000.0
2011-06-01 13:10:00,179.09,179.1,178.76,178.76,46400.0,149.6908,149.6992,149.415,149.415,46400.0
2011-06-01 13:15:00,178.76,178.89,178.64,178.87,40600.0,149.415,149.5236,149.3147,149.5069,40600.0
2011-06-01 13:20:00,178.85,178.9,178.59,178.67,39800.0,149.4902,149.532,149.2729,149.3397,39800.0
2011-06-01 13:25:00,178.65,178.71,178.36,178.51,70900.0,149.323,149.3732,149.0806,149.206,70900.0
2011-06-01 13:30:00,178.51,178.68,178.34,178.62,30700.0,149.206,149.3481,149.0639,149.2979,30700.0
2011-06-01 13:35:00,178.63,178.74,178.52,178.74,18400.0,149.3063,149.3983,149.2144,149.3983,18400.0
2011-06-01 13:40:00,178.7,178.91,178.67,178.9,12500.0,149.3648,149.5403,149.3397,149.532,12500.0
2011-06-01 13:45:00,178.9,178.91,178.73,178.76,21400.0,149.532,149.5403,149.3899,149.415,21400.0
2011-06-01 13:50:00,178.76,178.76,178.65,178.66,4500.0,149.415,149.415,149.323,149.3314,4500.0
2011-06-01 13:55:00,178.66,178.93,178.65,178.9,4600.0,149.3314,149.5571,149.323,149.532,4600.0
2011-06-01 14:00:00,178.89,178.89,178.71,178.75,15300.0,149.5236,149.5236,149.3732,149.4066,15300.0
2011-06-01 14:05:00,178.72,178.72,178.62,178.65,10900.0,149.3815,149.3815,149.2979,149.323,10900.0
2011-06-01 14:10:00,178.66,178.68,178.43,178.52,39800.0,149.3314,149.3481,149.1391,149.2144,39800.0
2011-06-01 14:15:00,178.53,178.62,178.39,178.56,33000.0,149.2227,149.2979,149.1057,149.2478,33000.0
2011-06-01 14:20:00,178.59,178.67,178.52,178.53,20800.0,149.2729,149.3397,149.2144,149.2227,20800.0
2011-06-01 14:25:00,178.55,178.59,178.35,178.36,26300.0,149.2394,149.2729,149.0723,149.0806,26300.0
2011-06-01 14:30:00,178.33,178.33,178.1,178.18,91700.0,149.0556,149.0556,148.8633,148.9302,91700.0
2011-06-01 14:35:00,178.16,178.35,178.09,178.35,12300.0,148.9135,149.0723,148.855,149.0723,12300.0
2011-06-01 14:40:00,178.31,178.31,178.05,178.12,21500.0,149.0388,149.0388,148.8215,148.88,21500.0
2011-06-01 14:45:00,178.14,178.3,178.0,178.18,82300.0,148.8967,149.0305,148.7797,148.9302,82300.0
2011-06-01 14:50:00,178.1,178.27,178.08,178.27,34100.0,148.8633,149.0054,148.8466,149.0054,34100.0
2011-06-01 14:55:00,178.26,178.29,178.14,178.26,77300.0,148.997,149.0221,148.8967,148.997,77300.0
2011-06-01 15:00:00,178.23,178.28,178.07,178.28,26300.0,148.972,149.0138,148.8382,149.0138,26300.0
2011-06-01 15:05:00,178.24,178.39,178.16,178.25,36700.0,148.9803,149.1057,148.9135,148.9887,36700.0
2011-06-01 15:10:00,178.25,178.29,178.08,178.09,23100.0,148.9887,149.0221,148.8466,148.855,23100.0
2011-06-01 15:15:00,178.08,178.11,177.99,178.08,28100.0,148.8466,148.8717,148.7714,148.8466,28100.0
2011-06-01 15:20:00,178.08,178.11,177.8,177.81,103500.0,148.8466,148.8717,148.6126,148.6209,103500.0
2011-06-01 15:25:00,177.85,177.95,177.81,177.95,29700.0,148.6544,148.7379,148.6209,148.7379,29700.0
2011-06-01 15:30:00,177.95,178.01,177.87,177.99,64000.0,148.7379,148.7881,148.6711,148.7714,64000.0
2011-06-01 15:35:00,177.98,177.98,177.87,177.87,71000.0,148.763,148.763,148.6711,148.6711,71000.0
2011-06-01 15:40:00,177.87,177.88,177.5,177.51,123400.0,148.6711,148.6794,148.3618,148.3702,123400.0
2011-06-01 15:45:00,177.51,177.59,177.23,177.31,102500.0,148.3702,148.437,148.1361,148.203,102500.0
2011-06-01 15:50:00,177.32,177.33,177.11,177.32,101000.0,148.2114,148.2197,148.0358,148.2114,101000.0
2011-06-01 15:55:00,177.32,177.38,177.24,177.35,116800.0,148.2114,148.2615,148.1445,148.2364,116800.0
2011-06-02 09:30:00,177.57,177.95,177.54,177.91,68100.0,148.4203,148.7379,148.3952,148.7045,68100.0
2011-06-02 09:35:00,177.88,178.22,177.71,177.88,91600.0,148.6794,148.9636,148.5373,148.6794,91600.0
2011-06-02 09:40:00,177.93,177.93,177.24,177.36,34100.0,148.7212,148.7212,148.1445,148.2448,34100.0
2011-06-02 09:45:00,177.31,177.51,177.0,177.15,53500.0,148.203,148.3702,147.9439,148.0693,53500.0
2011-06-02 09:50:00,177.14,177.83,177.1,177.69,46500.0,148.0609,148.6376,148.0275,148.5206,46500.0
2011-06-02 09:55:00,177.72,177.95,177.7,177.86,13800.0,148.5457,148.7379,148.529,148.6627,13800.0
2011-06-02 10:00:00,178.0,178.29,177.84,178.26,30700.0,148.7797,149.0221,148.646,148.997,30700.0
2011-06-02 10:05:00,178.26,178.33,178.03,178.05,33100.0,148.997,149.0556,148.8048,148.8215,33100.0
2011-06-02 10:10:00,178.07,178.32,177.93,177.97,46300.0,148.8382,149.0472,148.7212,148.7547,46300.0
2011-06-02 10:15:00,177.96,178.03,177.78,177.83,36200.0,148.7463,148.8048,148.5958,148.6376,36200.0
2011-06-02 10:20:00,177.8,177.8,177.59,177.59,30100.0,148.6126,148.6126,148.437,148.437,30100.0
2011-06-02 10:25:00,177.62,177.82,177.53,177.82,101100.0,148.4621,148.6293,148.3869,148.6293,101100.0
2011-06-02 10:30:00,177.81,178.04,177.7,178.02,30600.0,148.6209,148.8132,148.529,148.7964,30600.0
2011-06-02 10:35:00,178.0,178.09,177.86,178.05,12100.0,148.7797,148.855,148.6627,148.8215,12100.0
2011-06-02 10:40:00,178.0,178.21,177.89,178.03,17000.0,148.7797,148.9553,148.6878,148.8048,17000.0
2011-06-02 10:45:00,178.01,178.06,177.91,177.94,17400.0,148.7881,148.8299,148.7045,148.7296,17400.0
2011-06-02 10:50:00,177.96,177.96,177.6,177.75,116900.0,148.7463,148.7463,148.4454,148.5708,116900.0
2011-06-02 10:55:00,177.75,177.77,177.6,177.62,44000.0,148.5708,148.5875,148.4454,148.4621,44000.0
2011-06-02 11:00:00,177.62,177.74,177.47,177.71,24800.0,148.4621,148.5624,148.3367,148.5373,24800.0
2011-06-02 11:05:00,177.7,177.73,177.35,177.37,48400.0,148.529,148.5541,148.2364,148.2531,48400.0
2011-06-02 11:10:00,177.36,177.38,177.13,177.26,46100.0,148.2448,148.2615,148.0525,148.1612,46100.0
2011-06-02 11:15:00,177.29,177.34,177.15,177.31,44500.0,148.1863,148.2281,148.0693,148.203,44500.0
2011-06-02 11:20:00,177.32,177.36,177.03,177.17,60500.0,148.2114,148.2448,147.969,148.086,60500.0
2011-06-02 11:25:00,177.15,177.15,176.9,176.93,17500.0,148.0693,148.0693,147.8603,147.8854,17500.0
2011-06-02 11:30:00,176.96,176.96,176.57,176.67,42200.0,147.9105,147.9105,147.5845,147.6681,42200.0
2011-06-02 11:35:00,176.68,176.82,176.49,176.49,17800.0,147.6764,147.7934,147.5176,147.5176,17800.0
2011-06-02 11:40:00,176.5,176.68,176.39,176.63,25400.0,147.526,147.6764,147.434,147.6346,25400.0
2011-06-02 11:45:00,176.59,176.65,176.27,176.44,65400.0,147.6012,147.6513,147.3337,147.4758,65400.0
2011-06-02 11:50:00,176.4,176.55,176.39,176.47,25900.0,147.4424,147.5678,147.434,147.5009,25900.0
2011-06-02 11:55:00,176.47,176.74,176.47,176.68,17300.0,147.5009,147.7266,147.5009,147.6764,17300.0
2011-06-02 12:00:00,176.68,176.74,176.6,176.6,7900.0,147.6764,147.7266,147.6096,147.6096,7900.0
2011-06-02 12:05:00,176.6,176.6,176.37,176.38,13400.0,147.6096,147.6096,147.4173,147.4257,13400.0
2011-06-02 12:10:00,176.42,176.47,176.34,176.47,5900.0,147.4591,147.5009,147.3922,147.5009,5900.0
2011-06-02 12:15:00,176.51,176.71,176.45,176.7,8700.0,147.5343,147.7015,147.4842,147.6931,8700.0
2011-06-02 12:20:00,176.71,176.8,176.66,176.68,12000.0,147.7015,147.7767,147.6597,147.6764,12000.0
2011-06-02 12:25:00,176.66,176.68,176.52,176.66,8800.0,147.6597,147.6764,147.5427,147.6597,8800.0
2011-06-02 12:30:00,176.67,176.69,176.5,176.53,26500.0,147.6681,147.6848,147.526,147.551,26500.0
2011-06-02 12:35:00,176.54,176.57,176.38,176.44,12700.0,147.5594,147.5845,147.4257,147.4758,12700.0
2011-06-02 12:40:00,176.46,176.78,176.36,176.73,24300.0,147.4925,147.76,147.4089,147.7182,24300.0
2011-06-02 12:45:00,176.77,176.82,176.65,176.81,55600.0,147.7516,147.7934,147.6513,147.7851,55600.0
2011-06-02 12:50:00,176.83,177.16,176.83,177.12,50900.0,147.8018,148.0776,147.8018,148.0442,50900.0
2011-06-02 12:55:00,177.13,177.13,176.98,177.02,6000.0,148.0525,148.0525,147.9272,147.9606,6000.0
2011-06-02 13:00:00,177.05,177.22,177.05,177.18,31000.0,147.9857,148.1278,147.9857,148.0943,31000.0
2011-06-02 13:05:00,177.19,177.37,177.19,177.21,33900.0,148.1027,148.2531,148.1027,148.1194,33900.0
2011-06-02 13:10:00,177.13,177.18,176.96,176.98,23100.0,148.0525,148.0943,147.9105,147.9272,23100.0
2011-06-02 13:15:00,176.98,177.18,176.95,177.17,6400.0,147.9272,148.0943,147.9021,148.086,6400.0
2011-06-02 13:20:00,177.15,177.18,177.06,177.06,4500.0,148.0693,148.0943,147.994,147.994,4500.0
2011-06-02 13:25:00,177.05,177.28,177.03,177.17,40500.0,147.9857,148.1779,147.969,148.086,40500.0
2011-06-02 13:30:00,177.13,177.2,176.88,176.96,17100.0,148.0525,148.1111,147.8436,147.9105,17100.0
2011-06-02 13:35:00,176.92,176.94,176.77,176.8,5800.0,147.877,147.8937,147.7516,147.7767,5800.0
2011-06-02 13:40:00,176.76,176.93,176.75,176.93,9300.0,147.7433,147.8854,147.7349,147.8854,9300.0
2011-06-02 13:45:00,176.91,176.98,176.86,176.87,4700.0,147.8687,147.9272,147.8269,147.8352,4700.0
2011-06-02 13:50:00,176.81,176.92,176.74,176.9,17000.0,147.7851,147.877,147.7266,147.8603,17000.0
2011-06-02 13:55:00,176.89,177.27,176.89,177.22,15400.0,147.8519,148.1696,147.8519,148.1278,15400.0
2011-06-02 14:00:00,177.16,177.38,177.16,177.26,48200.0,148.0776,148.2615,148.0776,148.1612,48200.0
2011-06-02 14:05:00,177.24,177.28,177.11,177.17,8100.0,148.1445,148.1779,148.0358,148.086,8100.0
2011-06-02 14:10:00,177.15,177.35,177.15,177.3,29200.0,148.0693,148.2364,148.0693,148.1946,29200.0
2011-06-02 14:15:00,177.3,177.43,176.76,176.82,50700.0,148.1946,148.3033,147.7433,147.7934,50700.0
2011-06-02 14:20:00,176.85,176.88,176.73,176.84,18800.0,147.8185,147.8436,147.7182,147.8102,18800.0
2011-06-02 14:25:00,176.77,176.99,176.74,176.96,37100.0,147.7516,147.9355,147.7266,147.9105,37100.0
2011-06-02 14:30:00,176.96,177.22,176.89,177.22,22200.0,147.9105,148.1278,147.8519,148.1278,22200.0
2011-06-02 14:35:00,177.21,177.28,177.15,177.19,9400.0,148.1194,148.1779,148.0693,148.1027,9400.0
2011-06-02 14:40:00,177.22,177.32,177.19,177.2,11300.0,148.1278,148.2114,148.1027,148.1111,11300.0
2011-06-02 14:45:00,177.19,177.37,177.16,177.32,29600.0,148.1027,148.2531,148.0776,148.2114,29600.0
2011-06-02 14:50:00,177.33,177.39,177.25,177.31,12100.0,148.2197,148.2699,148.1528,148.203,12100.0
2011-06-02 14:55:00,177.34,177.39,177.25,177.39,9600.0,148.2281,148.2699,148.1528,148.2699,9600.0
2011-06-02 15:00:00,177.4,177.5,177.27,177.42,20800.0,148.2782,148.3618,148.1696,148.2949,20800.0
2011-06-02 15:05:00,177.41,177.42,177.29,177.3,10400.0,148.2866,148.2949,148.1863,148.1946,10400.0
2011-06-02 15:10:00,177.28,177.39,177.27,177.27,11400.0,148.1779,148.2699,148.1696,148.1696,11400.0
2011-06-02 15:15:00,177.25,177.35,177.18,177.22,23100.0,148.1528,148.2364,148.0943,148.1278,23100.0
2011-06-02 15:20:00,177.19,177.34,177.19,177.26,12700.0,148.1027,148.2281,148.1027,148.1612,12700.0
2011-06-02 15:25:00,177.26,177.27,177.16,177.23,21300.0,148.1612,148.1696,148.0776,148.1361,21300.0
2011-06-02 15:30:00,177.29,177.33,177.09,177.19,23400.0,148.1863,148.2197,148.0191,148.1027,23400.0
2011-06-02 15:35:00,177.18,177.2,177.06,177.08,61700.0,148.0943,148.1111,147.994,148.0108,61700.0
2011-06-02 15:40:00,177.07,177.29,177.07,177.2,83300.0,148.0024,148.1863,148.0024,148.1111,83300.0
2011-06-02 15:45:00,177.19,177.22,177.03,177.09,38600.0,148.1027,148.1278,147.969,148.0191,38600.0
2011-06-02 15:50:00,177.08,177.08,176.9,176.92,52600.0,148.0108,148.0108,147.8603,147.877,52600.0
2011-06-02 15:55:00,176.93,177.16,176.92,177.16,138000.0,147.8854,148.0776,147.877,148.0776,138000.0
2011-06-03 09:30:00,174.68,174.72,174.42,174.66,142800.0,146.0047,146.0382,145.7874,145.988,142800.0
2011-06-03 09:35:00,174.66,174.87,174.59,174.8,38200.0,145.988,146.1635,145.9295,146.105,38200.0
2011-06-03 09:40:00,174.81,174.98,174.79,174.96,24800.0,146.1134,146.2555,146.0967,146.2388,24800.0
2011-06-03 09:45:00,174.99,175.23,174.99,175.1,27700.0,146.2638,146.4644,146.2638,146.3558,27700.0
2011-06-03 09:50:00,175.07,175.22,174.83,174.85,27900.0,146.3307,146.4561,146.1301,146.1468,27900.0
2011-06-03 09:55:00,174.82,175.22,174.82,175.16,11900.0,146.1218,146.4561,146.1218,146.4059,11900.0
2011-06-03 10:00:00,175.26,175.71,175.25,175.65,248400.0,146.4895,146.8657,146.4812,146.8155,248400.0
2011-06-03 10:05:00,175.66,175.71,175.4,175.56,181300.0,146.8239,146.8657,146.6065,146.7403,181300.0
2011-06-03 10:10:00,175.61,175.85,175.51,175.55,39000.0,146.7821,146.9827,146.6985,146.7319,39000.0
2011-06-03 10:15:00,175.51,175.64,175.44,175.5,17600.0,146.6985,146.8071,146.64,146.6901,17600.0
2011-06-03 10:20:00,175.43,175.49,175.34,175.41,18900.0,146.6316,146.6818,146.5564,146.6149,18900.0
2011-06-03 10:25:00,175.4,175.97,175.4,175.9,37500.0,146.6065,147.083,146.6065,147.0245,37500.0
2011-06-03 10:30:00,175.92,176.26,175.85,176.23,28500.0,147.0412,147.3254,146.9827,147.3003,28500.0
2011-06-03 10:35:00,176.27,176.35,176.04,176.17,125200.0,147.3337,147.4006,147.1415,147.2501,125200.0
2011-06-03 10:40:00,176.15,176.44,176.15,176.42,44800.0,147.2334,147.4758,147.2334,147.4591,44800.0
2011-06-03 10:45:00,176.42,176.64,176.42,176.43,45500.0,147.4591,147.643,147.4591,147.4675,45500.0
2011-06-03 10:50:00,176.41,176.49,176.11,176.15,101800.0,147.4507,147.5176,147.2,147.2334,101800.0
2011-06-03 10:55:00,176.14,176.23,176.13,176.19,36300.0,147.2251,147.3003,147.2167,147.2669,36300.0
2011-06-03 11:00:00,176.18,176.3,176.1,176.22,36000.0,147.2585,147.3588,147.1916,147.2919,36000.0
2011-06-03 11:05:00,176.21,176.21,175.84,175.89,21600.0,147.2836,147.2836,146.9743,147.0161,21600.0
2011-06-03 11:10:00,175.91,176.0,175.88,175.9,14500.0,147.0328,147.108,147.0077,147.0245,14500.0
2011-06-03 11:15:00,175.91,175.96,175.5,175.58,29900.0,147.0328,147.0746,146.6901,146.757,29900.0
2011-06-03 11:20:00,175.61,175.92,175.61,175.73,14700.0,146.7821,147.0412,146.7821,146.8824,14700.0
2011-06-03 11:25:00,175.74,175.82,175.51,175.59,15800.0,146.8907,146.9576,146.6985,146.7654,15800.0
2011-06-03 11:30:00,175.59,175.8,175.59,175.64,31500.0,146.7654,146.9409,146.7654,146.8071,31500.0
2011-06-03 11:35:00,175.58,175.58,175.34,175.4,14800.0,146.757,146.757,146.5564,146.6065,14800.0
2011-06-03 11:40:00,175.38,175.56,175.3,175.55,24500.0,146.5898,146.7403,146.523,146.7319,24500.0
2011-06-03 11:45:00,175.56,175.68,175.4,175.65,11600.0,146.7403,146.8406,146.6065,146.8155,11600.0
2011-06-03 11:50:00,175.67,175.86,175.63,175.78,9200.0,146.8322,146.991,146.7988,146.9242,9200.0
2011-06-03 11:55:00,175.78,175.84,175.74,175.8,4200.0,146.9242,146.9743,146.8907,146.9409,4200.0
2011-06-03 12:00:00,175.87,176.05,175.77,175.77,19400.0,146.9994,147.1498,146.9158,146.9158,19400.0
2011-06-03 12:05:00,175.76,175.86,175.7,175.73,6500.0,146.9074,146.991,146.8573,146.8824,6500.0
2011-06-03 12:10:00,175.73,175.89,175.73,175.79,5600.0,146.8824,147.0161,146.8824,146.9325,5600.0
2011-06-03 12:15:00,175.76,175.95,175.72,175.94,8100.0,146.9074,147.0663,146.874,147.0579,8100.0
2011-06-03 12:20:00,175.95,176.06,175.88,175.96,9500.0,147.0663,147.1582,147.0077,147.0746,9500.0
2011-06-03 12:25:00,175.95,176.04,175.92,175.98,5000.0,147.0663,147.1415,147.0412,147.0913,5000.0
2011-06-03 12:30:00,176.0,176.02,175.88,175.96,6900.0,147.108,147.1248,147.0077,147.0746,6900.0
2011-06-03 12:35:00,175.96,176.17,175.84,176.09,15800.0,147.0746,147.2501,146.9743,147.1833,15800.0
2011-06-03 12:40:00,176.1,176.22,176.09,176.19,8600.0,147.1916,147.2919,147.1833,147.2669,8600.0
2011-06-03 12:45:00,176.22,176.35,176.17,176.35,42200.0,147.2919,147.4006,147.2501,147.4006,42200.0
2011-06-03 12:50:00,176.39,176.41,176.23,176.26,12200.0,147.434,147.4507,147.3003,147.3254,12200.0
2011-06-03 12:55:00,176.25,176.27,176.13,176.15,8300.0,147.317,147.3337,147.2167,147.2334,8300.0
2011-06-03 13:00:00,176.15,176.18,176.11,176.11,5700.0,147.2334,147.2585,147.2,147.2,5700.0
2011-06-03 13:05:00,176.12,176.29,176.12,176.21,6100.0,147.2083,147.3504,147.2083,147.2836,6100.0
2011-06-03 13:10:00,176.2,176.23,176.08,176.14,6300.0,147.2752,147.3003,147.1749,147.2251,6300.0
2011-06-03 13:15:00,176.13,176.24,176.13,176.19,9000.0,147.2167,147.3086,147.2167,147.2669,9000.0
2011-06-03 13:20:00,176.18,176.21,176.09,176.09,20700.0,147.2585,147.2836,147.1833,147.1833,20700.0
2011-06-03 13:25:00,176.06,176.08,175.96,176.0,11600.0,147.1582,147.1749,147.0746,147.108,11600.0
2011-06-03 13:30:00,176.03,176.05,175.88,175.96,8500.0,147.1331,147.1498,147.0077,147.0746,8500.0
2011-06-03 13:35:00,175.97,176.01,175.92,175.97,4800.0,147.083,147.1164,147.0412,147.083,4800.0
2011-06-03 13:40:00,175.95,176.09,175.95,175.98,3300.0,147.0663,147.1833,147.0663,147.0913,3300.0
2011-06-03 13:45:00,175.96,176.09,175.96,176.07,5100.0,147.0746,147.1833,147.0746,147.1666,5100.0
2011-06-03 13:50:00,176.07,176.07,175.99,176.05,3500.0,147.1666,147.1666,147.0997,147.1498,3500.0
2011-06-03 13:55:00,176.04,176.05,175.77,175.81,7500.0,147.1415,147.1498,146.9158,146.9492,7500.0
2011-06-03 14:00:00,175.82,175.82,175.64,175.77,27100.0,146.9576,146.9576,146.8071,146.9158,27100.0
2011-06-03 14:05:00,175.75,175.82,175.66,175.68,18300.0,146.8991,146.9576,146.8239,146.8406,18300.0
2011-06-03 14:10:00,175.65,175.75,175.57,175.62,11800.0,146.8155,146.8991,146.7486,146.7904,11800.0
2011-06-03 14:15:00,175.65,175.71,175.62,175.69,3200.0,146.8155,146.8657,146.7904,146.8489,3200.0
2011-06-03 14:20:00,175.69,175.73,175.54,175.61,11700.0,146.8489,146.8824,146.7236,146.7821,11700.0
2011-06-03 14:25:00,175.58,175.74,175.55,175.56,19800.0,146.757,146.8907,146.7319,146.7403,19800.0
2011-06-03 14:30:00,175.55,175.6,175.47,175.5,18100.0,146.7319,146.7737,146.6651,146.6901,18100.0
2011-06-03 14:35:00,175.51,175.57,175.38,175.41,14100.0,146.6985,146.7486,146.5898,146.6149,14100.0
2011-06-03 14:40:00,175.41,175.51,175.36,175.49,14200.0,146.6149,146.6985,146.5731,146.6818,14200.0
2011-06-03 14:45:00,175.49,175.54,175.35,175.4,66200.0,146.6818,146.7236,146.5647,146.6065,66200.0
2011-06-03 14:50:00,175.39,175.44,175.28,175.3,78700.0,146.5982,146.64,146.5062,146.523,78700.0
2011-06-03 14:55:00,175.29,175.33,175.07,175.08,45500.0,146.5146,146.548,146.3307,146.3391,45500.0
2011-06-03 15:00:00,175.07,175.11,174.93,175.02,89200.0,146.3307,146.3641,146.2137,146.2889,89200.0
2011-06-03 15:05:00,174.99,174.99,174.83,174.86,79400.0,146.2638,146.2638,146.1301,146.1552,79400.0
2011-06-03 15:10:00,174.84,174.87,174.73,174.77,43300.0,146.1385,146.1635,146.0465,146.08,43300.0
2011-06-03 15:15:00,174.74,174.87,174.69,174.71,29000.0,146.0549,146.1635,146.0131,146.0298,29000.0
2011-06-03 15:20:00,174.7,174.86,174.67,174.83,18500.0,146.0215,146.1552,145.9964,146.1301,18500.0
2011-06-03 15:25:00,174.79,174.87,174.73,174.84,32600.0,146.0967,146.1635,146.0465,146.1385,32600.0
2011-06-03 15:30:00,174.87,175.13,174.87,175.06,61800.0,146.1635,146.3809,146.1635,146.3224,61800.0
2011-06-03 15:35:00,175.07,175.26,174.96,175.26,50500.0,146.3307,146.4895,146.2388,146.4895,50500.0
2011-06-03 15:40:00,175.25,175.37,175.09,175.1,75200.0,146.4812,146.5815,146.3474,146.3558,75200.0
2011-06-03 15:45:00,175.11,175.11,174.92,174.99,44900.0,146.3641,146.3641,146.2053,146.2638,44900.0
2011-06-03 15:50:00,175.0,175.0,174.68,174.68,26500.0,146.2722,146.2722,146.0047,146.0047,26500.0
2011-06-03 15:55:00,174.69,174.86,174.67,174.73,89000.0,146.0131,146.1552,145.9964,146.0465,89000.0
2011-06-06 09:30:00,174.47,174.64,174.3,174.42,98600.0,145.8292,145.9713,145.6871,145.7874,98600.0
2011-06-06 09:35:00,174.42,174.76,174.42,174.73,24600.0,145.7874,146.0716,145.7874,146.0465,24600.0
2011-06-06 09:40:00,174.75,174.75,174.32,174.51,28200.0,146.0632,146.0632,145.7038,145.8626,28200.0
2011-06-06 09:45:00,174.51,174.51,174.09,174.12,26200.0,145.8626,145.8626,145.5116,145.5367,26200.0
2011-06-06 09:50:00,174.1,174.17,173.87,174.07,31600.0,145.5199,145.5785,145.3277,145.4949,31600.0
2011-06-06 09:55:00,174.05,174.07,173.9,174.07,15600.0,145.4782,145.4949,145.3528,145.4949,15600.0
2011-06-06 10:00:00,174.06,174.1,173.55,173.58,42100.0,145.4865,145.5199,145.0602,145.0853,42100.0
2011-06-06 10:05:00,173.58,173.65,173.26,173.31,33000.0,145.0853,145.1438,144.8178,144.8596,33000.0
2011-06-06 10:10:00,173.34,173.45,173.31,173.41,17200.0,144.8847,144.9767,144.8596,144.9432,17200.0
2011-06-06 10:15:00,173.42,173.42,173.11,173.15,28400.0,144.9516,144.9516,144.6925,144.7259,28400.0
2011-06-06 10:20:00,173.15,173.41,172.98,173.39,32700.0,144.7259,144.9432,144.5838,144.9265,32700.0
2011-06-06 10:25:00,173.39,173.57,173.39,173.52,26600.0,144.9265,145.077,144.9265,145.0352,26600.0
2011-06-06 10:30:00,173.53,173.59,173.46,173.46,15200.0,145.0435,145.0937,144.985,144.985,15200.0
2011-06-06 10:35:00,173.47,173.55,173.32,173.36,18400.0,144.9934,145.0602,144.868,144.9014,18400.0
2011-06-06 10:40:00,173.39,173.41,173.13,173.15,42300.0,144.9265,144.9432,144.7092,144.7259,42300.0
2011-06-06 10:45:00,173.17,173.18,172.95,173.09,20900.0,144.7426,144.751,144.5587,144.6757,20900.0
2011-06-06 10:50:00,173.13,173.36,173.13,173.25,17400.0,144.7092,144.9014,144.7092,144.8095,17400.0
2011-06-06 10:55:00,173.25,173.27,173.05,173.2,18300.0,144.8095,144.8262,144.6423,144.7677,18300.0
2011-06-06 11:00:00,173.16,173.45,173.1,173.43,25600.0,144.7343,144.9767,144.6841,144.9599,25600.0
2011-06-06 11:05:00,173.45,173.49,173.36,173.48,13500.0,144.9767,145.0101,144.9014,145.0017,13500.0
2011-06-06 11:10:00,173.47,173.6,173.44,173.6,15600.0,144.9934,145.102,144.9683,145.102,15600.0
2011-06-06 11:15:00,173.6,173.64,173.45,173.52,16900.0,145.102,145.1355,144.9767,145.0352,16900.0
2011-06-06 11:20:00,173.51,173.69,173.48,173.68,18700.0,145.0268,145.1773,145.0017,145.1689,18700.0
2011-06-06 11:25:00,173.7,173.78,173.69,173.69,12700.0,145.1856,145.2525,145.1773,145.1773,12700.0
2011-06-06 11:30:00,173.7,173.72,173.62,173.7,17100.0,145.1856,145.2023,145.1187,145.1856,17100.0
2011-06-06 11:35:00,173.73,173.9,173.73,173.8,11800.0,145.2107,145.3528,145.2107,145.2692,11800.0
2011-06-06 11:40:00,173.78,173.81,173.64,173.65,21100.0,145.2525,145.2776,145.1355,145.1438,21100.0
2011-06-06 11:45:00,173.63,173.64,173.52,173.56,11400.0,145.1271,145.1355,145.0352,145.0686,11400.0
2011-06-06 11:50:00,173.55,173.67,173.5,173.66,13000.0,145.0602,145.1605,145.0184,145.1522,13000.0
2011-06-06 11:55:00,173.66,173.7,173.6,173.6,29700.0,145.1522,145.1856,145.102,145.102,29700.0
2011-06-06 12:00:00,173.58,173.59,173.46,173.46,16100.0,145.0853,145.0937,144.985,144.985,16100.0
2011-06-06 12:05:00,173.45,173.65,173.4,173.65,21900.0,144.9767,145.1438,144.9349,145.1438,21900.0
2011-06-06 12:10:00,173.62,173.64,173.42,173.58,62100.0,145.1187,145.1355,144.9516,145.0853,62100.0
2011-06-06 12:15:00,173.59,173.59,173.48,173.54,32800.0,145.0937,145.0937,145.0017,145.0519,32800.0
2011-06-06 12:20:00,173.5,173.62,173.5,173.6,15100.0,145.0184,145.1187,145.0184,145.102,15100.0
2011-06-06 12:25:00,173.6,173.66,173.55,173.55,12800.0,145.102,145.1522,145.0602,145.0602,12800.0
2011-06-06 12:30:00,173.55,173.56,173.47,173.5,24100.0,145.0602,145.0686,144.9934,145.0184,24100.0
2011-06-06 12:35:00,173.5,173.62,173.48,173.55,40600.0,145.0184,145.1187,145.0017,145.0602,40600.0
2011-06-06 12:40:00,173.54,173.54,173.38,173.46,21300.0,145.0519,145.0519,144.9181,144.985,21300.0
2011-06-06 12:45:00,173.43,173.43,173.32,173.33,10800.0,144.9599,144.9599,144.868,144.8763,10800.0
2011-06-06 12:50:00,173.32,173.36,173.3,173.36,5000.0,144.868,144.9014,144.8513,144.9014,5000.0
2011-06-06 12:55:00,173.35,173.45,173.32,173.44,27100.0,144.8931,144.9767,144.868,144.9683,27100.0
2011-06-06 13:00:00,173.44,173.45,173.21,173.23,24400.0,144.9683,144.9767,144.776,144.7928,24400.0
2011-06-06 13:05:00,173.22,173.38,173.22,173.31,13600.0,144.7844,144.9181,144.7844,144.8596,13600.0
2011-06-06 13:10:00,173.31,173.58,173.29,173.58,10300.0,144.8596,145.0853,144.8429,145.0853,10300.0
2011-06-06 13:15:00,173.59,173.66,173.46,173.53,11200.0,145.0937,145.1522,144.985,145.0435,11200.0
2011-06-06 13:20:00,173.48,173.52,173.34,173.41,8200.0,145.0017,145.0352,144.8847,144.9432,8200.0
2011-06-06 13:25:00,173.4,173.41,173.28,173.35,9800.0,144.9349,144.9432,144.8346,144.8931,9800.0
2011-06-06 13:30:00,173.34,173.4,173.1,173.16,25600.0,144.8847,144.9349,144.6841,144.7343,25600.0
2011-06-06 13:35:00,173.18,173.22,173.13,173.2,21200.0,144.751,144.7844,144.7092,144.7677,21200.0
2011-06-06 13:40:00,173.18,173.2,172.98,172.99,25300.0,144.751,144.7677,144.5838,144.5922,25300.0
2011-06-06 13:45:00,172.95,173.11,172.83,173.08,31400.0,144.5587,144.6925,144.4584,144.6674,31400.0
2011-06-06 13:50:00,173.07,173.2,173.07,173.14,77600.0,144.659,144.7677,144.659,144.7175,77600.0
2011-06-06 13:55:00,173.11,173.14,173.0,173.09,11100.0,144.6925,144.7175,144.6005,144.6757,11100.0
2011-06-06 14:00:00,173.11,173.22,173.07,173.11,25300.0,144.6925,144.7844,144.659,144.6925,25300.0
2011-06-06 14:05:00,173.08,173.29,172.97,173.29,17100.0,144.6674,144.8429,144.5754,144.8429,17100.0
2011-06-06 14:10:00,173.28,173.29,173.14,173.21,10900.0,144.8346,144.8429,144.7175,144.776,10900.0
2011-06-06 14:15:00,173.23,173.23,173.1,173.15,33100.0,144.7928,144.7928,144.6841,144.7259,33100.0
2011-06-06 14:20:00,173.12,173.32,173.12,173.28,8400.0,144.7008,144.868,144.7008,144.8346,8400.0
2011-06-06 14:25:00,173.27,173.29,173.11,173.12,10200.0,144.8262,144.8429,144.6925,144.7008,10200.0
2011-06-06 14:30:00,173.1,173.18,173.09,173.17,5800.0,144.6841,144.751,144.6757,144.7426,5800.0
2011-06-06 14:35:00,173.18,173.22,173.01,173.02,11700.0,144.751,144.7844,144.6089,144.6172,11700.0
2011-06-06 14:40:00,173.01,173.15,172.92,173.11,33400.0,144.6089,144.7259,144.5337,144.6925,33400.0
2011-06-06 14:45:00,173.13,173.17,172.89,172.99,17100.0,144.7092,144.7426,144.5086,144.5922,17100.0
2011-06-06 14:50:00,173.02,173.06,172.79,172.82,31300.0,144.6172,144.6507,144.425,144.4501,31300.0
2011-06-06 14:55:00,172.81,172.81,172.63,172.8,18800.0,144.4417,144.4417,144.2913,144.4334,18800.0
2011-06-06 15:00:00,172.76,172.89,172.7,172.7,12800.0,144.3999,144.5086,144.3498,144.3498,12800.0
2011-06-06 15:05:00,172.72,172.73,172.47,172.5,18600.0,144.3665,144.3748,144.1575,144.1826,18600.0
2011-06-06 15:10:00,172.53,172.53,172.17,172.32,136800.0,144.2077,144.2077,143.9068,144.0322,136800.0
2011-06-06 15:15:00,172.3,172.39,172.22,172.35,54600.0,144.0154,144.0907,143.9486,144.0572,54600.0
2011-06-06 15:20:00,172.35,172.37,172.22,172.28,44700.0,144.0572,144.0739,143.9486,143.9987,44700.0
2011-06-06 15:25:00,172.28,172.31,172.15,172.21,51800.0,143.9987,144.0238,143.8901,143.9402,51800.0
2011-06-06 15:30:00,172.24,172.61,172.23,172.6,26200.0,143.9653,144.2745,143.9569,144.2662,26200.0
2011-06-06 15:35:00,172.61,172.61,172.45,172.49,22600.0,144.2745,144.2745,144.1408,144.1742,22600.0
2011-06-06 15:40:00,172.49,172.72,172.49,172.58,29900.0,144.1742,144.3665,144.1742,144.2495,29900.0
2011-06-06 15:45:00,172.54,172.55,172.38,172.42,26900.0,144.216,144.2244,144.0823,144.1157,26900.0
2011-06-06 15:50:00,172.38,172.4,172.18,172.32,33500.0,144.0823,144.099,143.9151,144.0322,33500.0
2011-06-06 15:55:00,172.34,172.42,172.16,172.26,111000.0,144.0489,144.1157,143.8984,143.982,111000.0
2011-06-07 09:30:00,173.1,173.11,172.92,172.95,96200.0,144.6841,144.6925,144.5337,144.5587,96200.0
2011-06-07 09:35:00,172.96,173.1,172.7,173.04,81600.0,144.5671,144.6841,144.3498,144.634,81600.0
2011-06-07 09:40:00,173.04,173.04,172.8,172.8,180900.0,144.634,144.634,144.4334,144.4334,180900.0
2011-06-07 09:45:00,172.79,172.85,172.68,172.73,73200.0,144.425,144.4751,144.3331,144.3748,73200.0
2011-06-07 09:50:00,172.72,172.74,172.58,172.74,14700.0,144.3665,144.3832,144.2495,144.3832,14700.0
2011-06-07 09:55:00,172.72,173.04,172.69,173.02,88200.0,144.3665,144.634,144.3414,144.6172,88200.0
2011-06-07 10:00:00,173.01,173.33,173.01,173.23,57500.0,144.6089,144.8763,144.6089,144.7928,57500.0
2011-06-07 10:05:00,173.25,173.58,173.25,173.55,59400.0,144.8095,145.0853,144.8095,145.0602,59400.0
2011-06-07 10:10:00,173.55,173.7,173.49,173.57,212900.0,145.0602,145.1856,145.0101,145.077,212900.0
2011-06-07 10:15:00,173.6,173.8,173.6,173.66,67300.0,145.102,145.2692,145.102,145.1522,67300.0
2011-06-07 10:20:00,173.66,173.73,173.55,173.64,30400.0,145.1522,145.2107,145.0602,145.1355,30400.0
2011-06-07 10:25:00,173.64,173.7,173.41,173.46,20600.0,145.1355,145.1856,144.9432,144.985,20600.0
2011-06-07 10:30:00,173.5,173.56,173.26,173.42,20400.0,145.0184,145.0686,144.8178,144.9516,20400.0
2011-06-07 10:35:00,173.43,173.84,173.43,173.78,31500.0,144.9599,145.3026,144.9599,145.2525,31500.0
2011-06-07 10:40:00,173.79,173.87,173.61,173.66,49800.0,145.2608,145.3277,145.1104,145.1522,49800.0
2011-06-07 10:45:00,173.7,173.74,173.6,173.72,116800.0,145.1856,145.219,145.102,145.2023,116800.0
2011-06-07 10:50:00,173.71,173.84,173.66,173.71,8900.0,145.194,145.3026,145.1522,145.194,8900.0
2011-06-07 10:55:00,173.7,173.83,173.68,173.73,11400.0,145.1856,145.2943,145.1689,145.2107,11400.0
2011-06-07 11:00:00,173.73,173.82,173.49,173.51,29700.0,145.2107,145.2859,145.0101,145.0268,29700.0
2011-06-07 11:05:00,173.53,173.67,173.5,173.63,14700.0,145.0435,145.1605,145.0184,145.1271,14700.0
2011-06-07 11:10:00,173.62,173.66,173.42,173.42,8800.0,145.1187,145.1522,144.9516,144.9516,8800.0
2011-06-07 11:15:00,173.44,173.54,173.39,173.5,11600.0,144.9683,145.0519,144.9265,145.0184,11600.0
2011-06-07 11:20:00,173.51,173.58,173.42,173.42,38700.0,145.0268,145.0853,144.9516,144.9516,38700.0
2011-06-07 11:25:00,173.42,173.46,173.29,173.32,14800.0,144.9516,144.985,144.8429,144.868,14800.0
2011-06-07 11:30:00,173.3,173.32,173.21,173.25,22800.0,144.8513,144.868,144.776,144.8095,22800.0
2011-06-07 11:35:00,173.26,173.29,173.08,173.14,16500.0,144.8178,144.8429,144.6674,144.7175,16500.0
2011-06-07 11:40:00,173.15,173.33,173.15,173.27,18600.0,144.7259,144.8763,144.7259,144.8262,18600.0
2011-06-07 11:45:00,173.29,173.35,173.25,173.25,4900.0,144.8429,144.8931,144.8095,144.8095,4900.0
2011-06-07 11:50:00,173.27,173.47,173.26,173.37,11000.0,144.8262,144.9934,144.8178,144.9098,11000.0
2011-06-07 11:55:00,173.39,173.47,173.26,173.45,33200.0,144.9265,144.9934,144.8178,144.9767,33200.0
2011-06-07 12:00:00,173.45,173.51,173.45,173.45,4900.0,144.9767,145.0268,144.9767,144.9767,4900.0
2011-06-07 12:05:00,173.47,173.53,173.33,173.46,18700.0,144.9934,145.0435,144.8763,144.985,18700.0
2011-06-07 12:10:00,173.51,173.53,173.45,173.47,9900.0,145.0268,145.0435,144.9767,144.9934,9900.0
2011-06-07 12:15:00,173.49,173.52,173.28,173.41,18800.0,145.0101,145.0352,144.8346,144.9432,18800.0
2011-06-07 12:20:00,173.42,173.52,173.38,173.51,4700.0,144.9516,145.0352,144.9181,145.0268,4700.0
2011-06-07 12:25:00,173.53,173.6,173.5,173.5,8400.0,145.0435,145.102,145.0184,145.0184,8400.0
2011-06-07 12:30:00,173.53,173.57,173.49,173.54,10100.0,145.0435,145.077,145.0101,145.0519,10100.0
2011-06-07 12:35:00,173.54,173.57,173.45,173.55,3900.0,145.0519,145.077,144.9767,145.0602,3900.0
2011-06-07 12:40:00,173.5,173.5,173.33,173.39,14000.0,145.0184,145.0184,144.8763,144.9265,14000.0
2011-06-07 12:45:00,173.41,173.47,173.34,173.4,12400.0,144.9432,144.9934,144.8847,144.9349,12400.0
2011-06-07 12:50:00,173.4,173.59,173.4,173.58,8700.0,144.9349,145.0937,144.9349,145.0853,8700.0
2011-06-07 12:55:00,173.54,173.63,173.5,173.58,6500.0,145.0519,145.1271,145.0184,145.0853,6500.0
2011-06-07 13:00:00,173.62,173.69,173.51,173.68,12700.0,145.1187,145.1773,145.0268,145.1689,12700.0
2011-06-07 13:05:00,173.69,173.86,173.69,173.81,26500.0,145.1773,145.3193,145.1773,145.2776,26500.0
2011-06-07 13:10:00,173.81,173.92,173.74,173.79,19300.0,145.2776,145.3695,145.219,145.2608,19300.0
2011-06-07 13:15:00,173.82,173.82,173.72,173.78,4100.0,145.2859,145.2859,145.2023,145.2525,4100.0
2011-06-07 13:20:00,173.77,173.77,173.62,173.63,14000.0,145.2441,145.2441,145.1187,145.1271,14000.0
2011-06-07 13:25:00,173.65,173.71,173.61,173.65,8100.0,145.1438,145.194,145.1104,145.1438,8100.0
2011-06-07 13:30:00,173.68,173.75,173.67,173.74,6100.0,145.1689,145.2274,145.1605,145.219,6100.0
2011-06-07 13:35:00,173.74,173.83,173.74,173.82,4600.0,145.219,145.2943,145.219,145.2859,4600.0
2011-06-07 13:40:00,173.81,173.81,173.75,173.79,5000.0,145.2776,145.2776,145.2274,145.2608,5000.0
2011-06-07 13:45:00,173.8,173.8,173.68,173.68,5000.0,145.2692,145.2692,145.1689,145.1689,5000.0
2011-06-07 13:50:00,173.72,173.83,173.66,173.82,4400.0,145.2023,145.2943,145.1522,145.2859,4400.0
2011-06-07 13:55:00,173.8,173.82,173.76,173.77,11600.0,145.2692,145.2859,145.2358,145.2441,11600.0
2011-06-07 14:00:00,173.75,173.88,173.75,173.84,6900.0,145.2274,145.3361,145.2274,145.3026,6900.0
2011-06-07 14:05:00,173.86,174.03,173.84,174.03,20300.0,145.3193,145.4614,145.3026,145.4614,20300.0
2011-06-07 14:10:00,173.97,174.04,173.95,174.01,5500.0,145.4113,145.4698,145.3946,145.4447,5500.0
2011-06-07 14:15:00,173.99,174.11,173.97,174.11,15200.0,145.428,145.5283,145.4113,145.5283,15200.0
2011-06-07 14:20:00,174.11,174.11,173.98,173.98,8200.0,145.5283,145.5283,145.4196,145.4196,8200.0
2011-06-07 14:25:00,173.98,174.03,173.96,174.02,4200.0,145.4196,145.4614,145.4029,145.4531,4200.0
2011-06-07 14:30:00,174.06,174.06,173.75,173.8,24300.0,145.4865,145.4865,145.2274,145.2692,24300.0
2011-06-07 14:35:00,173.85,173.86,173.77,173.85,4900.0,145.311,145.3193,145.2441,145.311,4900.0
2011-06-07 14:40:00,173.85,173.89,173.74,173.89,14300.0,145.311,145.3444,145.219,145.3444,14300.0
2011-06-07 14:45:00,173.96,174.04,173.92,173.97,9100.0,145.4029,145.4698,145.3695,145.4113,9100.0
2011-06-07 14:50:00,173.92,173.94,173.76,173.77,30100.0,145.3695,145.3862,145.2358,145.2441,30100.0
2011-06-07 14:55:00,173.79,173.89,173.69,173.89,10400.0,145.2608,145.3444,145.1773,145.3444,10400.0
2011-06-07 15:00:00,173.88,173.97,173.83,173.91,11500.0,145.3361,145.4113,145.2943,145.3611,11500.0
2011-06-07 15:05:00,173.93,173.94,173.74,173.75,9700.0,145.3779,145.3862,145.219,145.2274,9700.0
2011-06-07 15:10:00,173.75,173.85,173.73,173.77,9600.0,145.2274,145.311,145.2107,145.2441,9600.0
2011-06-07 15:15:00,173.81,173.87,173.68,173.79,17500.0,145.2776,145.3277,145.1689,145.2608,17500.0
2011-06-07 15:20:00,173.73,173.75,173.46,173.59,19400.0,145.2107,145.2274,144.985,145.0937,19400.0
2011-06-07 15:25:00,173.59,173.75,173.55,173.64,11200.0,145.0937,145.2274,145.0602,145.1355,11200.0
2011-06-07 15:30:00,173.65,173.67,173.5,173.56,27400.0,145.1438,145.1605,145.0184,145.0686,27400.0
2011-06-07 15:35:00,173.56,173.67,173.51,173.54,14900.0,145.0686,145.1605,145.0268,145.0519,14900.0
2011-06-07 15:40:00,173.55,173.56,173.19,173.27,44200.0,145.0602,145.0686,144.7593,144.8262,44200.0
2011-06-07 15:45:00,173.27,173.49,173.14,173.2,159300.0,144.8262,145.0101,144.7175,144.7677,159300.0
2011-06-07 15:50:00,173.17,173.2,172.94,173.19,297100.0,144.7426,144.7677,144.5504,144.7593,297100.0
2011-06-07 15:55:00,173.19,173.19,172.86,172.86,55500.0,144.7593,144.7593,144.4835,144.4835,55500.0
2011-06-08 09:30:00,172.37,172.42,172.14,172.15,89600.0,144.0739,144.1157,143.8817,143.8901,89600.0
2011-06-08 09:35:00,172.16,172.48,172.06,172.42,33000.0,143.8984,144.1659,143.8148,144.1157,33000.0
2011-06-08 09:40:00,172.43,172.68,172.43,172.43,18600.0,144.1241,144.3331,144.1241,144.1241,18600.0
2011-06-08 09:45:00,172.43,172.43,171.85,171.95,44700.0,144.1241,144.1241,143.6393,143.7229,44700.0
2011-06-08 09:50:00,171.95,172.06,171.8,171.89,105700.0,143.7229,143.8148,143.5975,143.6727,105700.0
2011-06-08 09:55:00,171.87,171.91,171.4,171.5,97300.0,143.656,143.6895,143.2632,143.3468,97300.0
2011-06-08 10:00:00,171.52,171.96,171.48,171.87,21000.0,143.3635,143.7312,143.33,143.656,21000.0
2011-06-08 10:05:00,171.89,172.13,171.89,172.08,20200.0,143.6727,143.8733,143.6727,143.8315,20200.0
2011-06-08 10:10:00,172.09,172.26,171.99,172.2,22400.0,143.8399,143.982,143.7563,143.9318,22400.0
2011-06-08 10:15:00,172.16,172.42,172.11,172.12,18000.0,143.8984,144.1157,143.8566,143.865,18000.0
2011-06-08 10:20:00,172.14,172.26,172.01,172.06,16300.0,143.8817,143.982,143.773,143.8148,16300.0
2011-06-08 10:25:00,172.06,172.26,171.94,172.16,30700.0,143.8148,143.982,143.7145,143.8984,30700.0
2011-06-08 10:30:00,172.23,172.26,171.83,171.84,25700.0,143.9569,143.982,143.6226,143.6309,25700.0
2011-06-08 10:35:00,171.88,172.13,171.87,171.99,12400.0,143.6644,143.8733,143.656,143.7563,12400.0
2011-06-08 10:40:00,171.95,172.19,171.89,172.11,15600.0,143.7229,143.9235,143.6727,143.8566,15600.0
2011-06-08 10:45:00,172.11,172.54,172.11,172.54,23700.0,143.8566,144.216,143.8566,144.216,23700.0
2011-06-08 10:50:00,172.52,172.54,172.28,172.28,13700.0,144.1993,144.216,143.9987,143.9987,13700.0
2011-06-08 10:55:00,172.28,172.33,172.08,172.19,18200.0,143.9987,144.0405,143.8315,143.9235,18200.0
2011-06-08 11:00:00,172.2,172.49,172.2,172.48,17000.0,143.9318,144.1742,143.9318,144.1659,17000.0
2011-06-08 11:05:00,172.53,172.62,172.43,172.43,15500.0,144.2077,144.2829,144.1241,144.1241,15500.0
2011-06-08 11:10:00,172.43,172.43,171.9,171.92,53500.0,144.1241,144.1241,143.6811,143.6978,53500.0
2011-06-08 11:15:00,171.92,171.99,171.77,171.91,18200.0,143.6978,143.7563,143.5724,143.6895,18200.0
2011-06-08 11:20:00,171.92,171.97,171.79,171.93,11000.0,143.6978,143.7396,143.5892,143.7062,11000.0
2011-06-08 11:25:00,171.94,171.96,171.68,171.69,14300.0,143.7145,143.7312,143.4972,143.5056,14300.0
2011-06-08 11:30:00,171.69,171.89,171.67,171.89,8000.0,143.5056,143.6727,143.4889,143.6727,8000.0
2011-06-08 11:35:00,171.93,172.07,171.93,171.96,29900.0,143.7062,143.8232,143.7062,143.7312,29900.0
2011-06-08 11:40:00,171.99,171.99,171.8,171.94,35800.0,143.7563,143.7563,143.5975,143.7145,35800.0
2011-06-08 11:45:00,171.9,172.06,171.83,171.89,20000.0,143.6811,143.8148,143.6226,143.6727,20000.0
2011-06-08 11:50:00,171.85,172.11,171.85,172.11,6200.0,143.6393,143.8566,143.6393,143.8566,6200.0
2011-06-08 11:55:00,172.17,172.42,172.1,172.39,31500.0,143.9068,144.1157,143.8483,144.0907,31500.0
2011-06-08 12:00:00,172.41,172.41,172.23,172.28,16800.0,144.1074,144.1074,143.9569,143.9987,16800.0
2011-06-08 12:05:00,172.25,172.26,172.16,172.23,13800.0,143.9736,143.982,143.8984,143.9569,13800.0
2011-06-08 12:10:00,172.25,172.37,172.18,172.19,13400.0,143.9736,144.0739,143.9151,143.9235,13400.0
2011-06-08 12:15:00,172.19,172.2,172.04,172.12,15200.0,143.9235,143.9318,143.7981,143.865,15200.0
2011-06-08 12:20:00,172.11,172.19,171.9,171.9,37300.0,143.8566,143.9235,143.6811,143.6811,37300.0
2011-06-08 12:25:00,171.89,171.99,171.77,171.88,26800.0,143.6727,143.7563,143.5724,143.6644,26800.0
2011-06-08 12:30:00,171.87,171.95,171.87,171.92,9000.0,143.656,143.7229,143.656,143.6978,9000.0
2011-06-08 12:35:00,171.93,172.02,171.79,172.0,36700.0,143.7062,143.7814,143.5892,143.7647,36700.0
2011-06-08 12:40:00,171.97,172.0,171.93,171.98,4800.0,143.7396,143.7647,143.7062,143.748,4800.0
2011-06-08 12:45:00,171.96,172.08,171.9,172.02,45800.0,143.7312,143.8315,143.6811,143.7814,45800.0
2011-06-08 12:50:00,172.02,172.17,172.0,172.05,11100.0,143.7814,143.9068,143.7647,143.8065,11100.0
2011-06-08 12:55:00,172.02,172.28,171.99,172.28,18200.0,143.7814,143.9987,143.7563,143.9987,18200.0
2011-06-08 13:00:00,172.26,172.33,172.19,172.23,33500.0,143.982,144.0405,143.9235,143.9569,33500.0
2011-06-08 13:05:00,172.26,172.37,172.22,172.22,5400.0,143.982,144.0739,143.9486,143.9486,5400.0
2011-06-08 13:10:00,172.22,172.22,172.06,172.1,4500.0,143.9486,143.9486,143.8148,143.8483,4500.0
2011-06-08 13:15:00,172.1,172.18,172.05,172.17,18200.0,143.8483,143.9151,143.8065,143.9068,18200.0
2011-06-08 13:20:00,172.17,172.2,171.97,172.03,11500.0,143.9068,143.9318,143.7396,143.7898,11500.0
2011-06-08 13:25:00,172.0,172.12,171.95,172.05,38200.0,143.7647,143.865,143.7229,143.8065,38200.0
2011-06-08 13:30:00,172.05,172.06,171.75,171.82,11200.0,143.8065,143.8148,143.5557,143.6142,11200.0
2011-06-08 13:35:00,171.85,171.85,171.53,171.56,27900.0,143.6393,143.6393,143.3718,143.3969,27900.0
2011-06-08 13:40:00,171.52,171.64,171.44,171.52,55500.0,143.3635,143.4638,143.2966,143.3635,55500.0
2011-06-08 13:45:00,171.49,171.6,171.48,171.56,31700.0,143.3384,143.4303,143.33,143.3969,31700.0
2011-06-08 13:50:00,171.53,171.59,171.42,171.49,9300.0,143.3718,143.422,143.2799,143.3384,9300.0
2011-06-08 13:55:00,171.45,171.45,171.2,171.37,66200.0,143.305,143.305,143.096,143.2381,66200.0
2011-06-08 14:00:00,171.38,171.7,171.28,171.57,35900.0,143.2465,143.5139,143.1629,143.4053,35900.0
2011-06-08 14:05:00,171.53,171.72,171.42,171.55,15600.0,143.3718,143.5306,143.2799,143.3886,15600.0
2011-06-08 14:10:00,171.57,171.57,171.33,171.47,18800.0,143.4053,143.4053,143.2047,143.3217,18800.0
2011-06-08 14:15:00,171.47,171.63,171.42,171.51,18600.0,143.3217,143.4554,143.2799,143.3551,18600.0
2011-06-08 14:20:00,171.47,171.52,171.19,171.27,33800.0,143.3217,143.3635,143.0876,143.1545,33800.0
2011-06-08 14:25:00,171.28,171.49,171.22,171.26,19200.0,143.1629,143.3384,143.1127,143.1462,19200.0
2011-06-08 14:30:00,171.32,171.65,171.31,171.63,17700.0,143.1963,143.4721,143.188,143.4554,17700.0
2011-06-08 14:35:00,171.63,172.01,171.61,171.84,54900.0,143.4554,143.773,143.4387,143.6309,54900.0
2011-06-08 14:40:00,171.87,171.95,171.75,171.75,17600.0,143.656,143.7229,143.5557,143.5557,17600.0
2011-06-08 14:45:00,171.83,171.85,171.63,171.69,20400.0,143.6226,143.6393,143.4554,143.5056,20400.0
2011-06-08 14:50:00,171.69,171.84,171.62,171.8,3700.0,143.5056,143.6309,143.4471,143.5975,3700.0
2011-06-08 14:55:00,171.79,171.93,171.74,171.75,13000.0,143.5892,143.7062,143.5474,143.5557,13000.0
2011-06-08 15:00:00,171.77,171.78,171.63,171.78,10600.0,143.5724,143.5808,143.4554,143.5808,10600.0
2011-06-08 15:05:00,171.78,171.78,171.63,171.7,11200.0,143.5808,143.5808,143.4554,143.5139,11200.0
2011-06-08 15:10:00,171.73,171.76,171.51,171.57,33300.0,143.539,143.5641,143.3551,143.4053,33300.0
2011-06-08 15:15:00,171.57,171.59,171.29,171.38,36700.0,143.4053,143.422,143.1712,143.2465,36700.0
2011-06-08 15:20:00,171.32,171.35,171.21,171.23,18900.0,143.1963,143.2214,143.1044,143.1211,18900.0
2011-06-08 15:25:00,171.24,171.33,171.15,171.24,30800.0,143.1294,143.2047,143.0542,143.1294,30800.0
2011-06-08 15:30:00,171.24,171.47,171.22,171.23,23800.0,143.1294,143.3217,143.1127,143.1211,23800.0
2011-06-08 15:35:00,171.23,171.4,171.13,171.27,25000.0,143.1211,143.2632,143.0375,143.1545,25000.0
2011-06-08 15:40:00,171.24,171.39,171.16,171.37,29600.0,143.1294,143.2548,143.0626,143.2381,29600.0
2011-06-08 15:45:00,171.37,171.56,171.32,171.36,50100.0,143.2381,143.3969,143.1963,143.2297,50100.0
2011-06-08 15:50:00,171.37,171.52,171.3,171.41,33500.0,143.2381,143.3635,143.1796,143.2715,33500.0
2011-06-08 15:55:00,171.42,171.46,171.28,171.33,93600.0,143.2799,143.3133,143.1629,143.2047,93600.0
2011-06-09 09:30:00,171.58,171.58,171.09,171.12,32600.0,143.4136,143.4136,143.0041,143.0291,32600.0
2011-06-09 09:35:00,171.12,171.14,170.88,170.99,36400.0,143.0291,143.0459,142.8285,142.9205,36400.0
2011-06-09 09:40:00,171.04,171.09,170.97,171.0,36300.0,142.9623,143.0041,142.9038,142.9288,36300.0
2011-06-09 09:45:00,171.02,171.12,170.83,171.1,30300.0,142.9456,143.0291,142.7867,143.0124,30300.0
2011-06-09 09:50:00,171.08,171.28,171.01,171.26,17900.0,142.9957,143.1629,142.9372,143.1462,17900.0
2011-06-09 09:55:00,171.32,171.44,171.19,171.41,13200.0,143.1963,143.2966,143.0876,143.2715,13200.0
2011-06-09 10:00:00,171.53,171.8,171.52,171.73,53700.0,143.3718,143.5975,143.3635,143.539,53700.0
2011-06-09 10:05:00,171.76,171.88,171.71,171.77,39600.0,143.5641,143.6644,143.5223,143.5724,39600.0
2011-06-09 10:10:00,171.81,171.92,171.74,171.81,75100.0,143.6059,143.6978,143.5474,143.6059,75100.0
2011-06-09 10:15:00,171.8,171.82,171.69,171.73,17700.0,143.5975,143.6142,143.5056,143.539,17700.0
2011-06-09 10:20:00,171.73,171.8,171.54,171.54,17400.0,143.539,143.5975,143.3802,143.3802,17400.0
2011-06-09 10:25:00,171.58,171.7,171.46,171.57,17100.0,143.4136,143.5139,143.3133,143.4053,17100.0
2011-06-09 10:30:00,171.54,172.02,171.52,171.89,42600.0,143.3802,143.7814,143.3635,143.6727,42600.0
2011-06-09 10:35:00,171.91,172.02,171.82,171.93,28800.0,143.6895,143.7814,143.6142,143.7062,28800.0
2011-06-09 10:40:00,171.91,171.99,171.74,171.75,19200.0,143.6895,143.7563,143.5474,143.5557,19200.0
2011-06-09 10:45:00,171.74,172.05,171.69,172.05,56500.0,143.5474,143.8065,143.5056,143.8065,56500.0
2011-06-09 10:50:00,172.07,172.19,172.02,172.05,90800.0,143.8232,143.9235,143.7814,143.8065,90800.0
2011-06-09 10:55:00,172.06,172.1,171.97,172.05,202600.0,143.8148,143.8483,143.7396,143.8065,202600.0
2011-06-09 11:00:00,172.04,172.08,171.92,171.97,27100.0,143.7981,143.8315,143.6978,143.7396,27100.0
2011-06-09 11:05:00,171.98,172.16,171.93,171.93,33800.0,143.748,143.8984,143.7062,143.7062,33800.0
2011-06-09 11:10:00,171.85,171.89,171.78,171.8,10600.0,143.6393,143.6727,143.5808,143.5975,10600.0
2011-06-09 11:15:00,171.79,171.88,171.71,171.78,11300.0,143.5892,143.6644,143.5223,143.5808,11300.0
2011-06-09 11:20:00,171.77,171.8,171.62,171.63,10500.0,143.5724,143.5975,143.4471,143.4554,10500.0
2011-06-09 11:25:00,171.6,171.68,171.54,171.67,14400.0,143.4303,143.4972,143.3802,143.4889,14400.0
2011-06-09 11:30:00,171.67,171.82,171.67,171.76,5700.0,143.4889,143.6142,143.4889,143.5641,5700.0
2011-06-09 11:35:00,171.78,171.89,171.78,171.79,16600.0,143.5808,143.6727,143.5808,143.5892,16600.0
2011-06-09 11:40:00,171.81,171.82,171.75,171.75,4100.0,143.6059,143.6142,143.5557,143.5557,4100.0
2011-06-09 11:45:00,171.76,171.92,171.76,171.91,15200.0,143.5641,143.6978,143.5641,143.6895,15200.0
2011-06-09 11:50:00,171.91,172.24,171.91,172.12,88100.0,143.6895,143.9653,143.6895,143.865,88100.0
2011-06-09 11:55:00,172.13,172.18,172.0,172.0,24300.0,143.8733,143.9151,143.7647,143.7647,24300.0
2011-06-09 12:00:00,172.04,172.14,171.97,172.13,11300.0,143.7981,143.8817,143.7396,143.8733,11300.0
2011-06-09 12:05:00,172.15,172.28,172.12,172.27,11500.0,143.8901,143.9987,143.865,143.9904,11500.0
2011-06-09 12:10:00,172.29,172.42,172.23,172.26,34500.0,144.0071,144.1157,143.9569,143.982,34500.0
2011-06-09 12:15:00,172.26,172.34,172.26,172.32,8000.0,143.982,144.0489,143.982,144.0322,8000.0
2011-06-09 12:20:00,172.32,172.32,172.12,172.12,7000.0,144.0322,144.0322,143.865,143.865,7000.0
2011-06-09 12:25:00,172.16,172.16,172.05,172.1,4500.0,143.8984,143.8984,143.8065,143.8483,4500.0
2011-06-09 12:30:00,172.11,172.2,172.09,172.15,3300.0,143.8566,143.9318,143.8399,143.8901,3300.0
2011-06-09 12:35:00,172.08,172.12,172.01,172.07,14200.0,143.8315,143.865,143.773,143.8232,14200.0
2011-06-09 12:40:00,172.12,172.26,172.09,172.2,11700.0,143.865,143.982,143.8399,143.9318,11700.0
2011-06-09 12:45:00,172.21,172.33,172.17,172.19,20900.0,143.9402,144.0405,143.9068,143.9235,20900.0
2011-06-09 12:50:00,172.18,172.25,172.12,172.22,9700.0,143.9151,143.9736,143.865,143.9486,9700.0
2011-06-09 12:55:00,172.25,172.25,172.12,172.18,6000.0,143.9736,143.9736,143.865,143.9151,6000.0
2011-06-09 13:00:00,172.21,172.27,172.15,172.16,96700.0,143.9402,143.9904,143.8901,143.8984,96700.0
2011-06-09 13:05:00,172.16,172.32,172.16,172.29,7600.0,143.8984,144.0322,143.8984,144.0071,7600.0
2011-06-09 13:10:00,172.33,172.39,172.3,172.33,15000.0,144.0405,144.0907,144.0154,144.0405,15000.0
2011-06-09 13:15:00,172.36,172.42,172.33,172.4,6300.0,144.0656,144.1157,144.0405,144.099,6300.0
2011-06-09 13:20:00,172.43,172.45,172.4,172.43,2700.0,144.1241,144.1408,144.099,144.1241,2700.0
2011-06-09 13:25:00,172.39,172.41,172.3,172.36,8800.0,144.0907,144.1074,144.0154,144.0656,8800.0
2011-06-09 13:30:00,172.37,172.41,172.34,172.37,7400.0,144.0739,144.1074,144.0489,144.0739,7400.0
2011-06-09 13:35:00,172.39,172.41,172.26,172.32,6900.0,144.0907,144.1074,143.982,144.0322,6900.0
2011-06-09 13:40:00,172.31,172.41,172.27,172.37,11000.0,144.0238,144.1074,143.9904,144.0739,11000.0
2011-06-09 13:45:00,172.39,172.39,172.27,172.34,9300.0,144.0907,144.0907,143.9904,144.0489,9300.0
2011-06-09 13:50:00,172.36,172.58,172.36,172.56,30900.0,144.0656,144.2495,144.0656,144.2328,30900.0
2011-06-09 13:55:00,172.54,172.55,172.42,172.42,12700.0,144.216,144.2244,144.1157,144.1157,12700.0
2011-06-09 14:00:00,172.42,172.55,172.39,172.47,10000.0,144.1157,144.2244,144.0907,144.1575,10000.0
2011-06-09 14:05:00,172.48,172.5,172.4,172.4,11300.0,144.1659,144.1826,144.099,144.099,11300.0
2011-06-09 14:10:00,172.41,172.54,172.41,172.49,14700.0,144.1074,144.216,144.1074,144.1742,14700.0
2011-06-09 14:15:00,172.5,172.61,172.5,172.53,14300.0,144.1826,144.2745,144.1826,144.2077,14300.0
2011-06-09 14:20:00,172.58,172.59,172.5,172.52,10000.0,144.2495,144.2578,144.1826,144.1993,10000.0
2011-06-09 14:25:00,172.52,172.52,172.4,172.46,19300.0,144.1993,144.1993,144.099,144.1492,19300.0
2011-06-09 14:30:00,172.46,172.49,172.36,172.36,12500.0,144.1492,144.1742,144.0656,144.0656,12500.0
2011-06-09 14:35:00,172.36,172.44,172.34,172.42,10200.0,144.0656,144.1325,144.0489,144.1157,10200.0
2011-06-09 14:40:00,172.43,172.53,172.42,172.45,18600.0,144.1241,144.2077,144.1157,144.1408,18600.0
2011-06-09 14:45:00,172.47,172.47,172.42,172.47,12100.0,144.1575,144.1575,144.1157,144.1575,12100.0
2011-06-09 14:50:00,172.47,172.65,172.47,172.65,23800.0,144.1575,144.308,144.1575,144.308,23800.0
2011-06-09 14:55:00,172.63,172.67,172.54,172.65,15400.0,144.2913,144.3247,144.216,144.308,15400.0
2011-06-09 15:00:00,172.65,172.71,172.62,172.66,39000.0,144.308,144.3581,144.2829,144.3163,39000.0
2011-06-09 15:05:00,172.65,172.67,172.6,172.64,20200.0,144.308,144.3247,144.2662,144.2996,20200.0
2011-06-09 15:10:00,172.64,172.7,172.62,172.65,13000.0,144.2996,144.3498,144.2829,144.308,13000.0
2011-06-09 15:15:00,172.64,172.64,172.49,172.5,25300.0,144.2996,144.2996,144.1742,144.1826,25300.0
2011-06-09 15:20:00,172.51,172.54,172.41,172.5,27700.0,144.191,144.216,144.1074,144.1826,27700.0
2011-06-09 15:25:00,172.5,172.51,172.4,172.47,13300.0,144.1826,144.191,144.099,144.1575,13300.0
2011-06-09 15:30:00,172.45,172.5,172.26,172.28,32500.0,144.1408,144.1826,143.982,143.9987,32500.0
2011-06-09 15:35:00,172.29,172.42,172.27,172.37,16000.0,144.0071,144.1157,143.9904,144.0739,16000.0
2011-06-09 15:40:00,172.37,172.43,172.28,172.38,34200.0,144.0739,144.1241,143.9987,144.0823,34200.0
2011-06-09 15:45:00,172.37,172.37,171.99,172.11,89800.0,144.0739,144.0739,143.7563,143.8566,89800.0
2011-06-09 15:50:00,172.11,172.16,171.97,172.15,89100.0,143.8566,143.8984,143.7396,143.8901,89100.0
2011-06-09 15:55:00,172.15,172.16,172.01,172.04,139900.0,143.8901,143.8984,143.773,143.7981,139900.0
2011-06-10 09:30:00,171.1,171.4,171.1,171.36,29100.0,143.0124,143.2632,143.0124,143.2297,29100.0
2011-06-10 09:35:00,171.34,171.41,171.05,171.07,38000.0,143.213,143.2715,142.9706,142.9873,38000.0
2011-06-10 09:40:00,171.06,171.17,170.86,171.14,49000.0,142.979,143.0709,142.8118,143.0459,49000.0
2011-06-10 09:45:00,171.13,171.39,171.03,171.27,17200.0,143.0375,143.2548,142.9539,143.1545,17200.0
2011-06-10 09:50:00,171.22,171.22,170.81,170.94,54600.0,143.1127,143.1127,142.77,142.8787,54600.0
2011-06-10 09:55:00,170.93,170.93,170.6,170.67,80300.0,142.8703,142.8703,142.5945,142.653,80300.0
2011-06-10 10:00:00,170.67,170.7,170.52,170.52,96300.0,142.653,142.6781,142.5276,142.5276,96300.0
2011-06-10 10:05:00,170.52,170.52,170.04,170.09,143300.0,142.5276,142.5276,142.1264,142.1682,143300.0
2011-06-10 10:10:00,170.08,170.35,170.06,170.34,39800.0,142.1599,142.3855,142.1431,142.3772,39800.0
2011-06-10 10:15:00,170.33,170.62,170.27,170.56,36200.0,142.3688,142.6112,142.3187,142.5611,36200.0
2011-06-10 10:20:00,170.55,170.56,170.23,170.31,58000.0,142.5527,142.5611,142.2852,142.3521,58000.0
2011-06-10 10:25:00,170.3,170.45,170.15,170.41,31900.0,142.3438,142.4691,142.2184,142.4357,31900.0
2011-06-10 10:30:00,170.4,170.42,170.05,170.22,25000.0,142.4273,142.4441,142.1348,142.2769,25000.0
2011-06-10 10:35:00,170.24,170.29,170.1,170.1,48300.0,142.2936,142.3354,142.1766,142.1766,48300.0
2011-06-10 10:40:00,170.1,170.13,169.84,170.03,83100.0,142.1766,142.2017,141.9593,142.1181,83100.0
2011-06-10 10:45:00,170.03,170.09,169.92,170.08,25700.0,142.1181,142.1682,142.0261,142.1599,25700.0
2011-06-10 10:50:00,170.08,170.13,169.82,169.86,73100.0,142.1599,142.2017,141.9425,141.976,73100.0
2011-06-10 10:55:00,169.88,169.98,169.66,169.84,45000.0,141.9927,142.0763,141.8088,141.9593,45000.0
2011-06-10 11:00:00,169.83,169.83,169.53,169.54,41300.0,141.9509,141.9509,141.7002,141.7085,41300.0
2011-06-10 11:05:00,169.55,169.55,169.16,169.19,110900.0,141.7169,141.7169,141.3909,141.416,110900.0
2011-06-10 11:10:00,169.19,169.3,169.11,169.17,105400.0,141.416,141.5079,141.3491,141.3993,105400.0
2011-06-10 11:15:00,169.15,169.39,169.1,169.39,24000.0,141.3825,141.5831,141.3407,141.5831,24000.0
2011-06-10 11:20:00,169.35,169.69,169.35,169.67,10500.0,141.5497,141.8339,141.5497,141.8172,10500.0
2011-06-10 11:25:00,169.67,169.8,169.59,169.64,19300.0,141.8172,141.9258,141.7503,141.7921,19300.0
2011-06-10 11:30:00,169.64,169.64,169.45,169.51,20700.0,141.7921,141.7921,141.6333,141.6834,20700.0
2011-06-10 11:35:00,169.48,169.6,169.39,169.41,23100.0,141.6584,141.7587,141.5831,141.5999,23100.0
2011-06-10 11:40:00,169.41,169.64,169.35,169.63,13000.0,141.5999,141.7921,141.5497,141.7837,13000.0
2011-06-10 11:45:00,169.66,169.75,169.61,169.74,18700.0,141.8088,141.884,141.767,141.8757,18700.0
2011-06-10 11:50:00,169.79,169.82,169.65,169.8,11000.0,141.9175,141.9425,141.8005,141.9258,11000.0
2011-06-10 11:55:00,169.8,169.82,169.67,169.73,15400.0,141.9258,141.9425,141.8172,141.8673,15400.0
2011-06-10 12:00:00,169.75,169.89,169.75,169.76,13000.0,141.884,142.0011,141.884,141.8924,13000.0
2011-06-10 12:05:00,169.77,169.81,169.74,169.81,11900.0,141.9008,141.9342,141.8757,141.9342,11900.0
2011-06-10 12:10:00,169.78,169.78,169.52,169.56,24200.0,141.9091,141.9091,141.6918,141.7252,24200.0
2011-06-10 12:15:00,169.52,169.75,169.52,169.75,23700.0,141.6918,141.884,141.6918,141.884,23700.0
2011-06-10 12:20:00,169.73,169.8,169.71,169.71,37300.0,141.8673,141.9258,141.8506,141.8506,37300.0
2011-06-10 12:25:00,169.71,169.78,169.64,169.67,20500.0,141.8506,141.9091,141.7921,141.8172,20500.0
2011-06-10 12:30:00,169.65,169.92,169.62,169.88,14100.0,141.8005,142.0261,141.7754,141.9927,14100.0
2011-06-10 12:35:00,169.88,169.99,169.83,169.98,11800.0,141.9927,142.0846,141.9509,142.0763,11800.0
2011-06-10 12:40:00,169.98,169.99,169.9,169.9,10800.0,142.0763,142.0846,142.0094,142.0094,10800.0
2011-06-10 12:45:00,169.87,169.9,169.82,169.85,17200.0,141.9843,142.0094,141.9425,141.9676,17200.0
2011-06-10 12:50:00,169.85,169.96,169.85,169.92,11100.0,141.9676,142.0596,141.9676,142.0261,11100.0
2011-06-10 12:55:00,169.93,169.98,169.88,169.89,17000.0,142.0345,142.0763,141.9927,142.0011,17000.0
2011-06-10 13:00:00,169.84,169.86,169.69,169.75,24800.0,141.9593,141.976,141.8339,141.884,24800.0
2011-06-10 13:05:00,169.78,169.85,169.75,169.82,5300.0,141.9091,141.9676,141.884,141.9425,5300.0
2011-06-10 13:10:00,169.83,169.83,169.53,169.62,19100.0,141.9509,141.9509,141.7002,141.7754,19100.0
2011-06-10 13:15:00,169.59,169.63,169.55,169.63,9600.0,141.7503,141.7837,141.7169,141.7837,9600.0
2011-06-10 13:20:00,169.62,169.67,169.53,169.53,5200.0,141.7754,141.8172,141.7002,141.7002,5200.0
2011-06-10 13:25:00,169.55,169.64,169.49,169.63,9400.0,141.7169,141.7921,141.6667,141.7837,9400.0
2011-06-10 13:30:00,169.66,169.66,169.5,169.51,15900.0,141.8088,141.8088,141.6751,141.6834,15900.0
2011-06-10 13:35:00,169.49,169.5,169.34,169.39,30300.0,141.6667,141.6751,141.5413,141.5831,30300.0
2011-06-10 13:40:00,169.38,169.38,169.17,169.17,27000.0,141.5748,141.5748,141.3993,141.3993,27000.0
2011-06-10 13:45:00,169.17,169.21,169.08,169.14,48400.0,141.3993,141.4327,141.324,141.3742,48400.0
2011-06-10 13:50:00,169.14,169.22,169.05,169.2,20600.0,141.3742,141.441,141.2989,141.4243,20600.0
2011-06-10 13:55:00,169.2,169.22,169.09,169.16,7800.0,141.4243,141.441,141.3324,141.3909,7800.0
2011-06-10 14:00:00,169.17,169.67,169.17,169.67,21900.0,141.3993,141.8172,141.3993,141.8172,21900.0
2011-06-10 14:05:00,169.67,170.25,169.6,169.88,69400.0,141.8172,142.302,141.7587,141.9927,69400.0
2011-06-10 14:10:00,169.88,169.93,169.62,169.91,32700.0,141.9927,142.0345,141.7754,142.0178,32700.0
2011-06-10 14:15:00,169.92,170.23,169.83,170.18,43000.0,142.0261,142.2852,141.9509,142.2435,43000.0
2011-06-10 14:20:00,170.17,170.21,169.77,169.81,68900.0,142.2351,142.2685,141.9008,141.9342,68900.0
2011-06-10 14:25:00,169.79,170.14,169.79,169.94,47700.0,141.9175,142.21,141.9175,142.0428,47700.0
2011-06-10 14:30:00,169.93,170.14,169.88,169.88,16000.0,142.0345,142.21,141.9927,141.9927,16000.0
2011-06-10 14:35:00,169.87,170.03,169.83,169.83,22500.0,141.9843,142.1181,141.9509,141.9509,22500.0
2011-06-10 14:40:00,169.83,170.12,169.8,169.83,39000.0,141.9509,142.1933,141.9258,141.9509,39000.0
2011-06-10 14:45:00,169.82,170.01,169.82,169.99,43700.0,141.9425,142.1014,141.9425,142.0846,43700.0
2011-06-10 14:50:00,169.98,170.16,169.98,170.16,15200.0,142.0763,142.2267,142.0763,142.2267,15200.0
2011-06-10 14:55:00,170.16,170.58,170.12,170.58,48900.0,142.2267,142.5778,142.1933,142.5778,48900.0
2011-06-10 15:00:00,170.57,170.66,170.33,170.38,38500.0,142.5694,142.6447,142.3688,142.4106,38500.0
2011-06-10 15:05:00,170.44,170.45,170.18,170.34,31400.0,142.4608,142.4691,142.2435,142.3772,31400.0
2011-06-10 15:10:00,170.34,170.5,170.28,170.41,17400.0,142.3772,142.5109,142.327,142.4357,17400.0
2011-06-10 15:15:00,170.41,170.58,170.35,170.46,15000.0,142.4357,142.5778,142.3855,142.4775,15000.0
2011-06-10 15:20:00,170.47,170.47,170.34,170.44,13700.0,142.4858,142.4858,142.3772,142.4608,13700.0
2011-06-10 15:25:00,170.44,170.46,170.17,170.24,18000.0,142.4608,142.4775,142.2351,142.2936,18000.0
2011-06-10 15:30:00,170.24,170.32,170.12,170.21,25700.0,142.2936,142.3605,142.1933,142.2685,25700.0
2011-06-10 15:35:00,170.2,170.2,169.9,169.94,28300.0,142.2602,142.2602,142.0094,142.0428,28300.0
2011-06-10 15:40:00,169.95,170.02,169.71,169.74,39600.0,142.0512,142.1097,141.8506,141.8757,39600.0
2011-06-10 15:45:00,169.74,169.74,169.48,169.6,59700.0,141.8757,141.8757,141.6584,141.7587,59700.0
2011-06-10 15:50:00,169.59,169.61,169.37,169.4,49900.0,141.7503,141.767,141.5664,141.5915,49900.0
2011-06-10 15:55:00,169.39,169.56,169.39,169.41,108800.0,141.5831,141.7252,141.5831,141.5999,108800.0
2011-06-13 09:30:00,169.59,169.79,169.32,169.79,370900.0,141.7503,141.9175,141.5246,141.9175,370900.0
2011-06-13 09:35:00,169.78,170.25,169.77,170.08,98700.0,141.9091,142.302,141.9008,142.1599,98700.0
2011-06-13 09:40:00,170.16,170.57,170.16,170.5,19600.0,142.2267,142.5694,142.2267,142.5109,19600.0
2011-06-13 09:45:00,170.53,170.54,170.35,170.38,141700.0,142.536,142.5444,142.3855,142.4106,141700.0
2011-06-13 09:50:00,170.39,170.42,170.1,170.19,39500.0,142.419,142.4441,142.1766,142.2518,39500.0
2011-06-13 09:55:00,170.23,170.41,170.2,170.34,58300.0,142.2852,142.4357,142.2602,142.3772,58300.0
2011-06-13 10:00:00,170.33,170.47,169.97,170.15,98700.0,142.3688,142.4858,142.0679,142.2184,98700.0
2011-06-13 10:05:00,170.18,170.21,169.86,170.01,52800.0,142.2435,142.2685,141.976,142.1014,52800.0
2011-06-13 10:10:00,170.01,170.1,169.75,169.89,27600.0,142.1014,142.1766,141.884,142.0011,27600.0
2011-06-13 10:15:00,169.9,169.96,169.74,169.94,12400.0,142.0094,142.0596,141.8757,142.0428,12400.0
2011-06-13 10:20:00,169.95,170.27,169.8,170.14,29300.0,142.0512,142.3187,141.9258,142.21,29300.0
2011-06-13 10:25:00,170.12,170.27,170.12,170.25,12400.0,142.1933,142.3187,142.1933,142.302,12400.0
2011-06-13 10:30:00,170.25,170.25,169.88,169.96,27300.0,142.302,142.302,141.9927,142.0596,27300.0
2011-06-13 10:35:00,169.96,170.09,169.91,169.97,22500.0,142.0596,142.1682,142.0178,142.0679,22500.0
2011-06-13 10:40:00,169.99,169.99,169.67,169.73,17800.0,142.0846,142.0846,141.8172,141.8673,17800.0
2011-06-13 10:45:00,169.73,169.92,169.69,169.84,18000.0,141.8673,142.0261,141.8339,141.9593,18000.0
2011-06-13 10:50:00,169.84,169.92,169.75,169.81,17200.0,141.9593,142.0261,141.884,141.9342,17200.0
2011-06-13 10:55:00,169.81,169.81,169.48,169.61,24100.0,141.9342,141.9342,141.6584,141.767,24100.0
2011-06-13 11:00:00,169.6,169.61,169.38,169.4,15900.0,141.7587,141.767,141.5748,141.5915,15900.0
2011-06-13 11:05:00,169.39,169.52,169.25,169.3,24300.0,141.5831,141.6918,141.4661,141.5079,24300.0
2011-06-13 11:10:00,169.3,169.45,169.3,169.45,16800.0,141.5079,141.6333,141.5079,141.6333,16800.0
2011-06-13 11:15:00,169.45,169.59,169.35,169.59,20400.0,141.6333,141.7503,141.5497,141.7503,20400.0
2011-06-13 11:20:00,169.61,169.71,169.5,169.7,6400.0,141.767,141.8506,141.6751,141.8422,6400.0
2011-06-13 11:25:00,169.71,169.8,169.68,169.72,38700.0,141.8506,141.9258,141.8255,141.859,38700.0
2011-06-13 11:30:00,169.67,169.73,169.58,169.62,9100.0,141.8172,141.8673,141.7419,141.7754,9100.0
2011-06-13 11:35:00,169.59,169.62,169.51,169.54,6000.0,141.7503,141.7754,141.6834,141.7085,6000.0
2011-06-13 11:40:00,169.51,169.65,169.46,169.49,7900.0,141.6834,141.8005,141.6416,141.6667,7900.0
2011-06-13 11:45:00,169.48,169.54,169.23,169.28,45100.0,141.6584,141.7085,141.4494,141.4912,45100.0
2011-06-13 11:50:00,169.28,169.28,169.09,169.18,33800.0,141.4912,141.4912,141.3324,141.4076,33800.0
2011-06-13 11:55:00,169.18,169.18,169.0,169.1,54800.0,141.4076,141.4076,141.2572,141.3407,54800.0
2011-06-13 12:00:00,169.1,169.27,169.05,169.22,34100.0,141.3407,141.4828,141.2989,141.441,34100.0
2011-06-13 12:05:00,169.22,169.28,169.13,169.15,16200.0,141.441,141.4912,141.3658,141.3825,16200.0
2011-06-13 12:10:00,169.17,169.17,169.06,169.1,9800.0,141.3993,141.3993,141.3073,141.3407,9800.0
2011-06-13 12:15:00,169.14,169.18,168.78,168.89,56500.0,141.3742,141.4076,141.0733,141.1652,56500.0
2011-06-13 12:20:00,168.91,168.99,168.78,168.85,30600.0,141.1819,141.2488,141.0733,141.1318,30600.0
2011-06-13 12:25:00,168.81,168.84,168.74,168.74,11300.0,141.0983,141.1234,141.0398,141.0398,11300.0
2011-06-13 12:30:00,168.74,169.06,168.74,169.03,14600.0,141.0398,141.3073,141.0398,141.2822,14600.0
2011-06-13 12:35:00,169.01,169.05,168.91,169.05,9200.0,141.2655,141.2989,141.1819,141.2989,9200.0
2011-06-13 12:40:00,169.04,169.05,168.93,169.0,17500.0,141.2906,141.2989,141.1986,141.2572,17500.0
2011-06-13 12:45:00,169.0,169.01,168.91,168.94,5800.0,141.2572,141.2655,141.1819,141.207,5800.0
2011-06-13 12:50:00,168.93,168.95,168.85,168.86,9800.0,141.1986,141.2154,141.1318,141.1401,9800.0
2011-06-13 12:55:00,168.85,168.92,168.77,168.83,81800.0,141.1318,141.1903,141.0649,141.1151,81800.0
2011-06-13 13:00:00,168.83,168.83,168.42,168.44,112000.0,141.1151,141.1151,140.7724,140.7891,112000.0
2011-06-13 13:05:00,168.46,168.48,168.28,168.4,20600.0,140.8058,140.8225,140.6554,140.7557,20600.0
2011-06-13 13:10:00,168.41,168.55,168.32,168.54,19000.0,140.764,140.881,140.6888,140.8727,19000.0
2011-06-13 13:15:00,168.58,168.89,168.55,168.87,35500.0,140.9061,141.1652,140.881,141.1485,35500.0
2011-06-13 13:20:00,168.9,168.92,168.76,168.88,5700.0,141.1736,141.1903,141.0566,141.1569,5700.0
2011-06-13 13:25:00,168.94,169.01,168.89,169.0,7300.0,141.207,141.2655,141.1652,141.2572,7300.0
2011-06-13 13:30:00,168.98,169.08,168.98,169.01,4200.0,141.2404,141.324,141.2404,141.2655,4200.0
2011-06-13 13:35:00,168.98,169.15,168.96,169.15,10500.0,141.2404,141.3825,141.2237,141.3825,10500.0
2011-06-13 13:40:00,169.19,169.32,169.19,169.28,10800.0,141.416,141.5246,141.416,141.4912,10800.0
2011-06-13 13:45:00,169.32,169.32,169.19,169.22,4300.0,141.5246,141.5246,141.416,141.441,4300.0
2011-06-13 13:50:00,169.22,169.55,169.18,169.54,8800.0,141.441,141.7169,141.4076,141.7085,8800.0
2011-06-13 13:55:00,169.52,169.85,169.49,169.85,21500.0,141.6918,141.9676,141.6667,141.9676,21500.0
2011-06-13 14:00:00,169.81,169.91,169.7,169.89,119700.0,141.9342,142.0178,141.8422,142.0011,119700.0
2011-06-13 14:05:00,169.89,170.15,169.89,170.02,46000.0,142.0011,142.2184,142.0011,142.1097,46000.0
2011-06-13 14:10:00,170.02,170.06,169.89,169.89,28300.0,142.1097,142.1431,142.0011,142.0011,28300.0
2011-06-13 14:15:00,169.88,169.95,169.77,169.79,25600.0,141.9927,142.0512,141.9008,141.9175,25600.0
2011-06-13 14:20:00,169.8,169.87,169.72,169.87,7400.0,141.9258,141.9843,141.859,141.9843,7400.0
2011-06-13 14:25:00,169.85,169.85,169.72,169.72,6700.0,141.9676,141.9676,141.859,141.859,6700.0
2011-06-13 14:30:00,169.7,169.7,169.41,169.45,8200.0,141.8422,141.8422,141.5999,141.6333,8200.0
2011-06-13 14:35:00,169.43,169.51,169.35,169.42,24500.0,141.6166,141.6834,141.5497,141.6082,24500.0
2011-06-13 14:40:00,169.43,169.73,169.4,169.73,7600.0,141.6166,141.8673,141.5915,141.8673,7600.0
2011-06-13 14:45:00,169.71,169.91,169.7,169.91,12600.0,141.8506,142.0178,141.8422,142.0178,12600.0
2011-06-13 14:50:00,169.9,169.9,169.67,169.68,25100.0,142.0094,142.0094,141.8172,141.8255,25100.0
2011-06-13 14:55:00,169.68,169.7,169.48,169.48,67100.0,141.8255,141.8422,141.6584,141.6584,67100.0
2011-06-13 15:00:00,169.48,169.54,169.4,169.54,13700.0,141.6584,141.7085,141.5915,141.7085,13700.0
2011-06-13 15:05:00,169.52,169.7,169.49,169.5,13300.0,141.6918,141.8422,141.6667,141.6751,13300.0
2011-06-13 15:10:00,169.49,169.6,169.38,169.49,17700.0,141.6667,141.7587,141.5748,141.6667,17700.0
2011-06-13 15:15:00,169.46,169.56,169.23,169.47,45600.0,141.6416,141.7252,141.4494,141.65,45600.0
2011-06-13 15:20:00,169.47,169.6,169.45,169.49,7500.0,141.65,141.7587,141.6333,141.6667,7500.0
2011-06-13 15:25:00,169.48,169.62,169.48,169.53,11700.0,141.6584,141.7754,141.6584,141.7002,11700.0
2011-06-13 15:30:00,169.52,169.52,169.3,169.36,13000.0,141.6918,141.6918,141.5079,141.5581,13000.0
2011-06-13 15:35:00,169.35,169.38,169.13,169.13,28700.0,141.5497,141.5748,141.3658,141.3658,28700.0
2011-06-13 15:40:00,169.15,169.32,169.03,169.2,69500.0,141.3825,141.5246,141.2822,141.4243,69500.0
2011-06-13 15:45:00,169.19,169.28,169.02,169.23,51200.0,141.416,141.4912,141.2739,141.4494,51200.0
2011-06-13 15:50:00,169.21,169.37,169.17,169.36,22500.0,141.4327,141.5664,141.3993,141.5581,22500.0
2011-06-13 15:55:00,169.36,169.39,169.03,169.06,99600.0,141.5581,141.5831,141.2822,141.3073,99600.0
2011-06-14 09:30:00,170.63,170.88,170.49,170.88,61000.0,142.6196,142.8285,142.5026,142.8285,61000.0
2011-06-14 09:35:00,170.85,170.97,170.62,170.77,41000.0,142.8035,142.9038,142.6112,142.7366,41000.0
2011-06-14 09:40:00,170.76,170.91,170.51,170.89,59200.0,142.7282,142.8536,142.5193,142.8369,59200.0
2011-06-14 09:45:00,170.9,171.13,170.87,171.08,237200.0,142.8453,143.0375,142.8202,142.9957,237200.0
2011-06-14 09:50:00,171.08,171.21,171.08,171.19,14600.0,142.9957,143.1044,142.9957,143.0876,14600.0
2011-06-14 09:55:00,171.24,171.42,171.24,171.27,6300.0,143.1294,143.2799,143.1294,143.1545,6300.0
2011-06-14 10:00:00,171.35,171.4,171.24,171.4,8800.0,143.2214,143.2632,143.1294,143.2632,8800.0
2011-06-14 10:05:00,171.41,171.54,171.39,171.41,7000.0,143.2715,143.3802,143.2548,143.2715,7000.0
2011-06-14 10:10:00,171.45,171.45,171.24,171.25,5200.0,143.305,143.305,143.1294,143.1378,5200.0
2011-06-14 10:15:00,171.23,171.29,171.16,171.25,17800.0,143.1211,143.1712,143.0626,143.1378,17800.0
2011-06-14 10:20:00,171.26,171.39,171.23,171.39,7100.0,143.1462,143.2548,143.1211,143.2548,7100.0
2011-06-14 10:25:00,171.39,171.67,171.38,171.64,18700.0,143.2548,143.4889,143.2465,143.4638,18700.0
2011-06-14 10:30:00,171.66,171.91,171.66,171.85,14700.0,143.4805,143.6895,143.4805,143.6393,14700.0
2011-06-14 10:35:00,171.85,172.04,171.8,172.03,16500.0,143.6393,143.7981,143.5975,143.7898,16500.0
2011-06-14 10:40:00,171.99,172.12,171.92,171.96,28600.0,143.7563,143.865,143.6978,143.7312,28600.0
2011-06-14 10:45:00,172.03,172.05,171.98,171.98,10600.0,143.7898,143.8065,143.748,143.748,10600.0
2011-06-14 10:50:00,171.97,172.04,171.87,171.95,25000.0,143.7396,143.7981,143.656,143.7229,25000.0
2011-06-14 10:55:00,171.96,172.04,171.89,171.99,92600.0,143.7312,143.7981,143.6727,143.7563,92600.0
2011-06-14 11:00:00,172.0,172.0,171.8,171.92,50800.0,143.7647,143.7647,143.5975,143.6978,50800.0
2011-06-14 11:05:00,171.92,172.08,171.81,172.0,60200.0,143.6978,143.8315,143.6059,143.7647,60200.0
2011-06-14 11:10:00,171.98,172.09,171.98,172.03,16400.0,143.748,143.8399,143.748,143.7898,16400.0
2011-06-14 11:15:00,172.02,172.08,171.94,171.95,7000.0,143.7814,143.8315,143.7145,143.7229,7000.0
2011-06-14 11:20:00,171.94,172.08,171.87,171.91,29800.0,143.7145,143.8315,143.656,143.6895,29800.0
2011-06-14 11:25:00,171.89,171.89,171.78,171.84,8700.0,143.6727,143.6727,143.5808,143.6309,8700.0
2011-06-14 11:30:00,171.85,171.95,171.83,171.85,8100.0,143.6393,143.7229,143.6226,143.6393,8100.0
2011-06-14 11:35:00,171.84,171.9,171.76,171.8,5700.0,143.6309,143.6811,143.5641,143.5975,5700.0
2011-06-14 11:40:00,171.81,171.89,171.8,171.86,4600.0,143.6059,143.6727,143.5975,143.6477,4600.0
2011-06-14 11:45:00,171.87,171.97,171.87,171.89,5000.0,143.656,143.7396,143.656,143.6727,5000.0
2011-06-14 11:50:00,171.91,171.97,171.82,171.94,13600.0,143.6895,143.7396,143.6142,143.7145,13600.0
2011-06-14 11:55:00,171.95,172.19,171.95,172.19,22100.0,143.7229,143.9235,143.7229,143.9235,22100.0
2011-06-14 12:00:00,172.15,172.19,172.09,172.17,7300.0,143.8901,143.9235,143.8399,143.9068,7300.0
2011-06-14 12:05:00,172.17,172.23,172.11,172.15,9900.0,143.9068,143.9569,143.8566,143.8901,9900.0
2011-06-14 12:10:00,172.14,172.16,172.04,172.07,5200.0,143.8817,143.8984,143.7981,143.8232,5200.0
2011-06-14 12:15:00,172.11,172.11,172.03,172.05,4200.0,143.8566,143.8566,143.7898,143.8065,4200.0
2011-06-14 12:20:00,172.03,172.1,172.02,172.09,5900.0,143.7898,143.8483,143.7814,143.8399,5900.0
2011-06-14 12:25:00,172.09,172.24,172.08,172.21,2500.0,143.8399,143.9653,143.8315,143.9402,2500.0
2011-06-14 12:30:00,172.24,172.27,172.2,172.22,4100.0,143.9653,143.9904,143.9318,143.9486,4100.0
2011-06-14 12:35:00,172.21,172.22,172.17,172.22,5700.0,143.9402,143.9486,143.9068,143.9486,5700.0
2011-06-14 12:40:00,172.24,172.31,172.21,172.29,3800.0,143.9653,144.0238,143.9402,144.0071,3800.0
2011-06-14 12:45:00,172.28,172.32,172.27,172.27,3400.0,143.9987,144.0322,143.9904,143.9904,3400.0
2011-06-14 12:50:00,172.31,172.32,172.24,172.29,16100.0,144.0238,144.0322,143.9653,144.0071,16100.0
2011-06-14 12:55:00,172.3,172.45,172.3,172.37,56500.0,144.0154,144.1408,144.0154,144.0739,56500.0
2011-06-14 13:00:00,172.36,172.4,172.25,172.25,18000.0,144.0656,144.099,143.9736,143.9736,18000.0
2011-06-14 13:05:00,172.27,172.3,172.24,172.3,9300.0,143.9904,144.0154,143.9653,144.0154,9300.0
2011-06-14 13:10:00,172.3,172.38,172.29,172.36,3800.0,144.0154,144.0823,144.0071,144.0656,3800.0
2011-06-14 13:15:00,172.34,172.39,172.34,172.36,4300.0,144.0489,144.0907,144.0489,144.0656,4300.0
2011-06-14 13:20:00,172.38,172.44,172.33,172.43,6500.0,144.0823,144.1325,144.0405,144.1241,6500.0
2011-06-14 13:25:00,172.41,172.45,172.37,172.44,12500.0,144.1074,144.1408,144.0739,144.1325,12500.0
2011-06-14 13:30:00,172.47,172.6,172.42,172.57,11100.0,144.1575,144.2662,144.1157,144.2411,11100.0
2011-06-14 13:35:00,172.58,172.63,172.52,172.55,25900.0,144.2495,144.2913,144.1993,144.2244,25900.0
2011-06-14 13:40:00,172.53,172.53,172.44,172.48,25600.0,144.2077,144.2077,144.1325,144.1659,25600.0
2011-06-14 13:45:00,172.5,172.5,172.33,172.33,5500.0,144.1826,144.1826,144.0405,144.0405,5500.0
2011-06-14 13:50:00,172.34,172.39,172.3,172.35,47100.0,144.0489,144.0907,144.0154,144.0572,47100.0
2011-06-14 13:55:00,172.35,172.41,172.34,172.38,6600.0,144.0572,144.1074,144.0489,144.0823,6600.0
2011-06-14 14:00:00,172.4,172.43,172.28,172.4,24700.0,144.099,144.1241,143.9987,144.099,24700.0
2011-06-14 14:05:00,172.4,172.41,172.27,172.29,8400.0,144.099,144.1074,143.9904,144.0071,8400.0
2011-06-14 14:10:00,172.29,172.3,172.2,172.24,8500.0,144.0071,144.0154,143.9318,143.9653,8500.0
2011-06-14 14:15:00,172.24,172.26,172.17,172.19,3400.0,143.9653,143.982,143.9068,143.9235,3400.0
2011-06-14 14:20:00,172.24,172.31,172.15,172.31,50500.0,143.9653,144.0238,143.8901,144.0238,50500.0
2011-06-14 14:25:00,172.3,172.38,172.3,172.33,11400.0,144.0154,144.0823,144.0154,144.0405,11400.0
2011-06-14 14:30:00,172.34,172.38,172.28,172.33,9900.0,144.0489,144.0823,143.9987,144.0405,9900.0
2011-06-14 14:35:00,172.35,172.39,172.24,172.25,7000.0,144.0572,144.0907,143.9653,143.9736,7000.0
2011-06-14 14:40:00,172.28,172.35,172.27,172.3,9500.0,143.9987,144.0572,143.9904,144.0154,9500.0
2011-06-14 14:45:00,172.34,172.48,172.31,172.46,10700.0,144.0489,144.1659,144.0238,144.1492,10700.0
2011-06-14 14:50:00,172.49,172.5,172.46,172.49,53300.0,144.1742,144.1826,144.1492,144.1742,53300.0
2011-06-14 14:55:00,172.49,172.5,172.47,172.47,60000.0,144.1742,144.1826,144.1575,144.1575,60000.0
2011-06-14 15:00:00,172.49,172.54,172.48,172.52,14600.0,144.1742,144.216,144.1659,144.1993,14600.0
2011-06-14 15:05:00,172.54,172.54,172.42,172.46,36400.0,144.216,144.216,144.1157,144.1492,36400.0
2011-06-14 15:10:00,172.45,172.47,172.4,172.46,9900.0,144.1408,144.1575,144.099,144.1492,9900.0
2011-06-14 15:15:00,172.47,172.55,172.45,172.5,13100.0,144.1575,144.2244,144.1408,144.1826,13100.0
2011-06-14 15:20:00,172.49,172.49,172.34,172.34,4700.0,144.1742,144.1742,144.0489,144.0489,4700.0
2011-06-14 15:25:00,172.35,172.39,172.28,172.39,15600.0,144.0572,144.0907,143.9987,144.0907,15600.0
2011-06-14 15:30:00,172.43,172.44,172.28,172.31,28000.0,144.1241,144.1325,143.9987,144.0238,28000.0
2011-06-14 15:35:00,172.32,172.32,172.09,172.13,35900.0,144.0322,144.0322,143.8399,143.8733,35900.0
2011-06-14 15:40:00,172.14,172.21,172.1,172.19,25300.0,143.8817,143.9402,143.8483,143.9235,25300.0
2011-06-14 15:45:00,172.17,172.19,171.99,172.12,135200.0,143.9068,143.9235,143.7563,143.865,135200.0
2011-06-14 15:50:00,172.11,172.13,171.95,171.99,48100.0,143.8566,143.8733,143.7229,143.7563,48100.0
2011-06-14 15:55:00,172.0,172.13,171.99,172.09,64400.0,143.7647,143.8733,143.7563,143.8399,64400.0
2011-06-15 09:30:00,170.6,170.63,170.27,170.61,106000.0,142.5945,142.6196,142.3187,142.6029,106000.0
2011-06-15 09:35:00,170.59,170.75,170.53,170.6,43700.0,142.5861,142.7199,142.536,142.5945,43700.0
2011-06-15 09:40:00,170.57,171.0,170.38,171.0,49600.0,142.5694,142.9288,142.4106,142.9288,49600.0
2011-06-15 09:45:00,170.99,171.21,170.97,171.07,23400.0,142.9205,143.1044,142.9038,142.9873,23400.0
2011-06-15 09:50:00,171.14,171.44,171.13,171.44,6900.0,143.0459,143.2966,143.0375,143.2966,6900.0
2011-06-15 09:55:00,171.42,171.47,171.15,171.29,85100.0,143.2799,143.3217,143.0542,143.1712,85100.0
2011-06-15 10:00:00,171.21,171.37,171.15,171.27,16300.0,143.1044,143.2381,143.0542,143.1545,16300.0
2011-06-15 10:05:00,171.25,171.54,171.22,171.5,45200.0,143.1378,143.3802,143.1127,143.3468,45200.0
2011-06-15 10:10:00,171.51,171.59,171.34,171.47,37600.0,143.3551,143.422,143.213,143.3217,37600.0
2011-06-15 10:15:00,171.46,171.53,171.27,171.32,19500.0,143.3133,143.3718,143.1545,143.1963,19500.0
2011-06-15 10:20:00,171.32,171.44,171.25,171.4,22900.0,143.1963,143.2966,143.1378,143.2632,22900.0
2011-06-15 10:25:00,171.42,171.42,171.24,171.36,7000.0,143.2799,143.2799,143.1294,143.2297,7000.0
2011-06-15 10:30:00,171.29,171.45,171.12,171.17,18200.0,143.1712,143.305,143.0291,143.0709,18200.0
2011-06-15 10:35:00,171.17,171.22,171.0,171.21,7900.0,143.0709,143.1127,142.9288,143.1044,7900.0
2011-06-15 10:40:00,171.29,171.38,171.14,171.38,30700.0,143.1712,143.2465,143.0459,143.2465,30700.0
2011-06-15 10:45:00,171.39,171.66,171.39,171.56,39100.0,143.2548,143.4805,143.2548,143.3969,39100.0
2011-06-15 10:50:00,171.6,171.62,171.45,171.45,43900.0,143.4303,143.4471,143.305,143.305,43900.0
2011-06-15 10:55:00,171.49,171.62,171.46,171.46,5200.0,143.3384,143.4471,143.3133,143.3133,5200.0
2011-06-15 11:00:00,171.48,171.58,171.34,171.48,7200.0,143.33,143.4136,143.213,143.33,7200.0
2011-06-15 11:05:00,171.36,171.46,171.32,171.35,9400.0,143.2297,143.3133,143.1963,143.2214,9400.0
2011-06-15 11:10:00,171.35,171.35,171.11,171.14,10900.0,143.2214,143.2214,143.0208,143.0459,10900.0
2011-06-15 11:15:00,171.14,171.26,171.1,171.26,12300.0,143.0459,143.1462,143.0124,143.1462,12300.0
2011-06-15 11:20:00,171.24,171.27,171.12,171.2,14100.0,143.1294,143.1545,143.0291,143.096,14100.0
2011-06-15 11:25:00,171.2,171.26,171.06,171.12,11100.0,143.096,143.1462,142.979,143.0291,11100.0
2011-06-15 11:30:00,171.16,171.16,170.89,170.92,21900.0,143.0626,143.0626,142.8369,142.862,21900.0
2011-06-15 11:35:00,170.93,170.93,170.49,170.54,69000.0,142.8703,142.8703,142.5026,142.5444,69000.0
2011-06-15 11:40:00,170.52,170.6,170.34,170.4,40800.0,142.5276,142.5945,142.3772,142.4273,40800.0
2011-06-15 11:45:00,170.4,170.5,170.28,170.3,44200.0,142.4273,142.5109,142.327,142.3438,44200.0
2011-06-15 11:50:00,170.32,170.35,170.05,170.31,66800.0,142.3605,142.3855,142.1348,142.3521,66800.0
2011-06-15 11:55:00,170.34,170.36,170.07,170.27,46100.0,142.3772,142.3939,142.1515,142.3187,46100.0
2011-06-15 12:00:00,170.26,170.34,170.13,170.32,19200.0,142.3103,142.3772,142.2017,142.3605,19200.0
2011-06-15 12:05:00,170.31,170.35,170.23,170.24,10600.0,142.3521,142.3855,142.2852,142.2936,10600.0
2011-06-15 12:10:00,170.28,170.33,170.18,170.29,14200.0,142.327,142.3688,142.2435,142.3354,14200.0
2011-06-15 12:15:00,170.28,170.28,169.78,169.8,30500.0,142.327,142.327,141.9091,141.9258,30500.0
2011-06-15 12:20:00,169.8,169.93,169.54,169.56,82000.0,141.9258,142.0345,141.7085,141.7252,82000.0
2011-06-15 12:25:00,169.54,169.84,169.27,169.84,102300.0,141.7085,141.9593,141.4828,141.9593,102300.0
2011-06-15 12:30:00,169.83,169.92,169.83,169.9,38200.0,141.9509,142.0261,141.9509,142.0094,38200.0
2011-06-15 12:35:00,169.87,170.0,169.8,169.87,49700.0,141.9843,142.093,141.9258,141.9843,49700.0
2011-06-15 12:40:00,169.91,170.09,169.9,169.93,16100.0,142.0178,142.1682,142.0094,142.0345,16100.0
2011-06-15 12:45:00,169.93,170.04,169.9,169.96,9000.0,142.0345,142.1264,142.0094,142.0596,9000.0
2011-06-15 12:50:00,169.98,170.09,169.88,169.89,8500.0,142.0763,142.1682,141.9927,142.0011,8500.0
2011-06-15 12:55:00,169.89,169.89,169.53,169.59,28400.0,142.0011,142.0011,141.7002,141.7503,28400.0
2011-06-15 13:00:00,169.64,169.78,169.57,169.68,37000.0,141.7921,141.9091,141.7336,141.8255,37000.0
2011-06-15 13:05:00,169.64,169.75,169.54,169.58,16100.0,141.7921,141.884,141.7085,141.7419,16100.0
2011-06-15 13:10:00,169.56,169.65,169.44,169.64,29700.0,141.7252,141.8005,141.6249,141.7921,29700.0
2011-06-15 13:15:00,169.64,169.67,169.36,169.36,21200.0,141.7921,141.8172,141.5581,141.5581,21200.0
2011-06-15 13:20:00,169.36,169.53,169.29,169.52,17000.0,141.5581,141.7002,141.4996,141.6918,17000.0
2011-06-15 13:25:00,169.52,169.72,169.45,169.62,18900.0,141.6918,141.859,141.6333,141.7754,18900.0
2011-06-15 13:30:00,169.62,169.63,169.45,169.46,17300.0,141.7754,141.7837,141.6333,141.6416,17300.0
2011-06-15 13:35:00,169.44,169.48,169.28,169.4,18800.0,141.6249,141.6584,141.4912,141.5915,18800.0
2011-06-15 13:40:00,169.42,169.61,169.42,169.51,65000.0,141.6082,141.767,141.6082,141.6834,65000.0
2011-06-15 13:45:00,169.51,169.57,169.33,169.41,71000.0,141.6834,141.7336,141.533,141.5999,71000.0
2011-06-15 13:50:00,169.41,169.43,169.27,169.27,18900.0,141.5999,141.6166,141.4828,141.4828,18900.0
2011-06-15 13:55:00,169.28,169.56,169.28,169.53,28000.0,141.4912,141.7252,141.4912,141.7002,28000.0
2011-06-15 14:00:00,169.51,169.71,169.5,169.65,10000.0,141.6834,141.8506,141.6751,141.8005,10000.0
2011-06-15 14:05:00,169.66,169.95,169.66,169.76,12800.0,141.8088,142.0512,141.8088,141.8924,12800.0
2011-06-15 14:10:00,169.73,169.78,169.69,169.73,10300.0,141.8673,141.9091,141.8339,141.8673,10300.0
2011-06-15 14:15:00,169.73,169.73,169.47,169.48,44400.0,141.8673,141.8673,141.65,141.6584,44400.0
2011-06-15 14:20:00,169.49,169.54,169.31,169.35,20100.0,141.6667,141.7085,141.5163,141.5497,20100.0
2011-06-15 14:25:00,169.34,169.42,169.22,169.22,17400.0,141.5413,141.6082,141.441,141.441,17400.0
2011-06-15 14:30:00,169.19,169.56,169.17,169.54,10100.0,141.416,141.7252,141.3993,141.7085,10100.0
2011-06-15 14:35:00,169.52,169.64,169.46,169.62,10900.0,141.6918,141.7921,141.6416,141.7754,10900.0
2011-06-15 14:40:00,169.58,169.58,169.36,169.41,25000.0,141.7419,141.7419,141.5581,141.5999,25000.0
2011-06-15 14:45:00,169.36,169.71,169.05,169.43,56700.0,141.5581,141.8506,141.2989,141.6166,56700.0
2011-06-15 14:50:00,169.41,169.51,169.18,169.23,97900.0,141.5999,141.6834,141.4076,141.4494,97900.0
2011-06-15 14:55:00,169.23,169.38,169.17,169.17,98000.0,141.4494,141.5748,141.3993,141.3993,98000.0
2011-06-15 15:00:00,169.17,169.39,169.01,169.16,90200.0,141.3993,141.5831,141.2655,141.3909,90200.0
2011-06-15 15:05:00,169.15,169.16,168.9,169.02,55900.0,141.3825,141.3909,141.1736,141.2739,55900.0
2011-06-15 15:10:00,169.03,169.13,168.88,169.1,33700.0,141.2822,141.3658,141.1569,141.3407,33700.0
2011-06-15 15:15:00,169.12,169.15,169.01,169.14,51400.0,141.3575,141.3825,141.2655,141.3742,51400.0
2011-06-15 15:20:00,169.14,169.34,168.99,169.3,67800.0,141.3742,141.5413,141.2488,141.5079,67800.0
2011-06-15 15:25:00,169.28,169.53,169.25,169.46,42400.0,141.4912,141.7002,141.4661,141.6416,42400.0
2011-06-15 15:30:00,169.45,169.5,169.27,169.35,50900.0,141.6333,141.6751,141.4828,141.5497,50900.0
2011-06-15 15:35:00,169.35,169.43,169.24,169.34,85700.0,141.5497,141.6166,141.4578,141.5413,85700.0
2011-06-15 15:40:00,169.33,169.51,169.29,169.48,99000.0,141.533,141.6834,141.4996,141.6584,99000.0
2011-06-15 15:45:00,169.48,169.72,169.46,169.51,126800.0,141.6584,141.859,141.6416,141.6834,126800.0
2011-06-15 15:50:00,169.5,169.67,169.42,169.65,102100.0,141.6751,141.8172,141.6082,141.8005,102100.0
2011-06-15 15:55:00,169.65,169.67,169.38,169.48,161900.0,141.8005,141.8172,141.5748,141.6584,161900.0
2011-06-16 09:30:00,169.41,169.69,169.34,169.44,37600.0,141.5999,141.8339,141.5413,141.6249,37600.0
2011-06-16 09:35:00,169.46,169.88,169.42,169.84,65400.0,141.6416,141.9927,141.6082,141.9593,65400.0
2011-06-16 09:40:00,169.83,170.1,169.7,169.83,31400.0,141.9509,142.1766,141.8422,141.9509,31400.0
2011-06-16 09:45:00,169.79,169.83,169.57,169.59,35100.0,141.9175,141.9509,141.7336,141.7503,35100.0
2011-06-16 09:50:00,169.63,169.86,169.62,169.64,22900.0,141.7837,141.976,141.7754,141.7921,22900.0
2011-06-16 09:55:00,169.62,169.64,169.35,169.38,15500.0,141.7754,141.7921,141.5497,141.5748,15500.0
2011-06-16 10:00:00,169.37,169.43,168.76,169.42,120900.0,141.5664,141.6166,141.0566,141.6082,120900.0
2011-06-16 10:05:00,169.41,169.91,169.41,169.76,64300.0,141.5999,142.0178,141.5999,141.8924,64300.0
2011-06-16 10:10:00,169.78,170.24,169.78,170.15,74700.0,141.9091,142.2936,141.9091,142.2184,74700.0
2011-06-16 10:15:00,170.19,170.27,169.96,170.02,30600.0,142.2518,142.3187,142.0596,142.1097,30600.0
2011-06-16 10:20:00,170.03,170.08,169.9,170.07,15200.0,142.1181,142.1599,142.0094,142.1515,15200.0
2011-06-16 10:25:00,170.04,170.12,169.72,169.8,26300.0,142.1264,142.1933,141.859,141.9258,26300.0
2011-06-16 10:30:00,169.81,169.92,169.7,169.91,15000.0,141.9342,142.0261,141.8422,142.0178,15000.0
2011-06-16 10:35:00,169.87,170.34,169.87,170.32,33600.0,141.9843,142.3772,141.9843,142.3605,33600.0
2011-06-16 10:40:00,170.34,170.47,170.32,170.4,28200.0,142.3772,142.4858,142.3605,142.4273,28200.0
2011-06-16 10:45:00,170.42,170.44,170.23,170.32,23000.0,142.4441,142.4608,142.2852,142.3605,23000.0
2011-06-16 10:50:00,170.31,170.45,170.18,170.18,26100.0,142.3521,142.4691,142.2435,142.2435,26100.0
2011-06-16 10:55:00,170.2,170.25,170.08,170.13,9000.0,142.2602,142.302,142.1599,142.2017,9000.0
2011-06-16 11:00:00,170.12,170.13,169.78,169.82,29400.0,142.1933,142.2017,141.9091,141.9425,29400.0
2011-06-16 11:05:00,169.81,169.82,169.58,169.79,26900.0,141.9342,141.9425,141.7419,141.9175,26900.0
2011-06-16 11:10:00,169.78,169.93,169.67,169.85,10700.0,141.9091,142.0345,141.8172,141.9676,10700.0
2011-06-16 11:15:00,169.86,170.26,169.79,170.26,58300.0,141.976,142.3103,141.9175,142.3103,58300.0
2011-06-16 11:20:00,170.3,170.43,169.99,170.0,47400.0,142.3438,142.4524,142.0846,142.093,47400.0
2011-06-16 11:25:00,170.03,170.31,170.02,170.29,14800.0,142.1181,142.3521,142.1097,142.3354,14800.0
2011-06-16 11:30:00,170.26,170.42,170.22,170.22,29000.0,142.3103,142.4441,142.2769,142.2769,29000.0
2011-06-16 11:35:00,170.29,170.31,170.1,170.16,25300.0,142.3354,142.3521,142.1766,142.2267,25300.0
2011-06-16 11:40:00,170.14,170.24,170.09,170.14,137000.0,142.21,142.2936,142.1682,142.21,137000.0
2011-06-16 11:45:00,170.14,170.41,170.13,170.18,104500.0,142.21,142.4357,142.2017,142.2435,104500.0
2011-06-16 11:50:00,170.16,170.29,170.16,170.24,8100.0,142.2267,142.3354,142.2267,142.2936,8100.0
2011-06-16 11:55:00,170.25,170.26,170.06,170.13,21900.0,142.302,142.3103,142.1431,142.2017,21900.0
2011-06-16 12:00:00,170.1,170.37,170.1,170.35,13800.0,142.1766,142.4023,142.1766,142.3855,13800.0
2011-06-16 12:05:00,170.35,170.37,170.23,170.23,7100.0,142.3855,142.4023,142.2852,142.2852,7100.0
2011-06-16 12:10:00,170.22,170.29,170.17,170.25,23500.0,142.2769,142.3354,142.2351,142.302,23500.0
2011-06-16 12:15:00,170.26,170.26,170.06,170.18,36300.0,142.3103,142.3103,142.1431,142.2435,36300.0
2011-06-16 12:20:00,170.15,170.33,170.13,170.19,29000.0,142.2184,142.3688,142.2017,142.2518,29000.0
2011-06-16 12:25:00,170.17,170.34,170.16,170.33,10800.0,142.2351,142.3772,142.2267,142.3688,10800.0
2011-06-16 12:30:00,170.33,170.41,170.25,170.27,14700.0,142.3688,142.4357,142.302,142.3187,14700.0
2011-06-16 12:35:00,170.24,170.31,170.2,170.28,5700.0,142.2936,142.3521,142.2602,142.327,5700.0
2011-06-16 12:40:00,170.27,170.27,170.17,170.22,6000.0,142.3187,142.3187,142.2351,142.2769,6000.0
2011-06-16 12:45:00,170.22,170.28,170.14,170.21,22200.0,142.2769,142.327,142.21,142.2685,22200.0
2011-06-16 12:50:00,170.22,170.31,170.17,170.26,3500.0,142.2769,142.3521,142.2351,142.3103,3500.0
2011-06-16 12:55:00,170.27,170.3,170.01,170.01,18700.0,142.3187,142.3438,142.1014,142.1014,18700.0
2011-06-16 13:00:00,170.01,170.02,169.81,169.91,23700.0,142.1014,142.1097,141.9342,142.0178,23700.0
2011-06-16 13:05:00,169.89,169.93,169.79,169.92,10100.0,142.0011,142.0345,141.9175,142.0261,10100.0
2011-06-16 13:10:00,169.9,169.97,169.87,169.88,24400.0,142.0094,142.0679,141.9843,141.9927,24400.0
2011-06-16 13:15:00,169.87,170.11,169.86,170.04,17700.0,141.9843,142.1849,141.976,142.1264,17700.0
2011-06-16 13:20:00,170.04,170.04,169.81,169.97,43000.0,142.1264,142.1264,141.9342,142.0679,43000.0
2011-06-16 13:25:00,169.95,169.96,169.77,169.78,15100.0,142.0512,142.0596,141.9008,141.9091,15100.0
2011-06-16 13:30:00,169.77,169.79,169.52,169.55,15100.0,141.9008,141.9175,141.6918,141.7169,15100.0
2011-06-16 13:35:00,169.55,169.64,169.41,169.43,18000.0,141.7169,141.7921,141.5999,141.6166,18000.0
2011-06-16 13:40:00,169.4,169.46,169.14,169.14,44600.0,141.5915,141.6416,141.3742,141.3742,44600.0
2011-06-16 13:45:00,169.14,169.21,169.04,169.21,13000.0,141.3742,141.4327,141.2906,141.4327,13000.0
2011-06-16 13:50:00,169.25,169.25,168.96,168.96,20200.0,141.4661,141.4661,141.2237,141.2237,20200.0
2011-06-16 13:55:00,168.95,169.05,168.8,168.83,30000.0,141.2154,141.2989,141.09,141.1151,30000.0
2011-06-16 14:00:00,168.81,168.97,168.78,168.97,13600.0,141.0983,141.2321,141.0733,141.2321,13600.0
2011-06-16 14:05:00,168.94,168.96,168.78,168.89,19400.0,141.207,141.2237,141.0733,141.1652,19400.0
2011-06-16 14:10:00,168.86,168.94,168.67,168.71,45000.0,141.1401,141.207,140.9813,141.0148,45000.0
2011-06-16 14:15:00,168.72,168.8,168.59,168.68,33900.0,141.0231,141.09,140.9145,140.9897,33900.0
2011-06-16 14:20:00,168.67,168.75,168.53,168.54,67600.0,140.9813,141.0482,140.8643,140.8727,67600.0
2011-06-16 14:25:00,168.52,168.8,168.5,168.7,98000.0,140.856,141.09,140.8392,141.0064,98000.0
2011-06-16 14:30:00,168.69,168.71,168.5,168.51,54600.0,140.998,141.0148,140.8392,140.8476,54600.0
2011-06-16 14:35:00,168.48,168.53,168.22,168.26,77700.0,140.8225,140.8643,140.6052,140.6386,77700.0
2011-06-16 14:40:00,168.24,168.41,168.17,168.18,49500.0,140.6219,140.764,140.5634,140.5718,49500.0
2011-06-16 14:45:00,168.18,168.22,167.87,167.88,84200.0,140.5718,140.6052,140.3127,140.321,84200.0
2011-06-16 14:50:00,167.89,168.07,167.76,167.97,44800.0,140.3294,140.4798,140.2207,140.3962,44800.0
2011-06-16 14:55:00,167.98,168.3,167.98,168.3,45000.0,140.4046,140.6721,140.4046,140.6721,45000.0
2011-06-16 15:00:00,168.28,168.42,168.22,168.36,41100.0,140.6554,140.7724,140.6052,140.7222,41100.0
2011-06-16 15:05:00,168.36,168.64,168.36,168.62,17800.0,140.7222,140.9563,140.7222,140.9395,17800.0
2011-06-16 15:10:00,168.63,168.76,168.62,168.71,39000.0,140.9479,141.0566,140.9395,141.0148,39000.0
2011-06-16 15:15:00,168.7,168.73,168.59,168.64,21100.0,141.0064,141.0315,140.9145,140.9563,21100.0
2011-06-16 15:20:00,168.63,168.8,168.63,168.77,20300.0,140.9479,141.09,140.9479,141.0649,20300.0
2011-06-16 15:25:00,168.79,168.91,168.74,168.75,25500.0,141.0816,141.1819,141.0398,141.0482,25500.0
2011-06-16 15:30:00,168.74,169.09,168.74,169.06,42100.0,141.0398,141.3324,141.0398,141.3073,42100.0
2011-06-16 15:35:00,169.07,169.35,169.04,169.23,37900.0,141.3157,141.5497,141.2906,141.4494,37900.0
2011-06-16 15:40:00,169.24,169.28,169.1,169.14,22500.0,141.4578,141.4912,141.3407,141.3742,22500.0
2011-06-16 15:45:00,169.13,169.29,169.13,169.19,27900.0,141.3658,141.4996,141.3658,141.416,27900.0
2011-06-16 15:50:00,169.19,169.45,169.17,169.43,92500.0,141.416,141.6333,141.3993,141.6166,92500.0
2011-06-16 15:55:00,169.43,169.45,169.25,169.36,257300.0,141.6166,141.6333,141.4661,141.5581,257300.0
2011-06-17 09:30:00,170.47,170.5,170.01,170.02,112700.0,142.8806,142.9057,142.495,142.5034,112700.0
2011-06-17 09:35:00,170.04,170.12,169.75,169.75,49700.0,142.5201,142.5872,142.2771,142.2771,49700.0
2011-06-17 09:40:00,169.74,170.01,169.63,169.79,45800.0,142.2687,142.495,142.1765,142.3106,45800.0
2011-06-17 09:45:00,169.79,170.07,169.79,169.87,42800.0,142.3106,142.5453,142.3106,142.3777,42800.0
2011-06-17 09:50:00,169.9,169.92,169.48,169.52,18200.0,142.4028,142.4196,142.0508,142.0843,18200.0
2011-06-17 09:55:00,169.45,169.73,169.38,169.57,20500.0,142.0256,142.2603,141.967,142.1262,20500.0
2011-06-17 10:00:00,169.59,170.13,169.47,170.12,90400.0,142.143,142.5956,142.0424,142.5872,90400.0
2011-06-17 10:05:00,170.15,170.16,169.89,169.99,56500.0,142.6123,142.6207,142.3944,142.4782,56500.0
2011-06-17 10:10:00,170.02,170.26,170.0,170.13,30600.0,142.5034,142.7045,142.4866,142.5956,30600.0
2011-06-17 10:15:00,170.14,170.24,169.91,170.04,24700.0,142.604,142.6878,142.4112,142.5201,24700.0
2011-06-17 10:20:00,170.0,170.06,169.68,169.73,22800.0,142.4866,142.5369,142.2184,142.2603,22800.0
2011-06-17 10:25:00,169.72,169.79,169.42,169.59,41700.0,142.2519,142.3106,142.0005,142.143,41700.0
2011-06-17 10:30:00,169.56,169.8,169.52,169.74,34300.0,142.1178,142.319,142.0843,142.2687,34300.0
2011-06-17 10:35:00,169.69,169.95,169.6,169.91,21200.0,142.2268,142.4447,142.1514,142.4112,21200.0
2011-06-17 10:40:00,169.91,170.0,169.89,169.94,13400.0,142.4112,142.4866,142.3944,142.4363,13400.0
2011-06-17 10:45:00,169.96,170.17,169.89,170.17,17400.0,142.4531,142.6291,142.3944,142.6291,17400.0
2011-06-17 10:50:00,170.17,170.21,170.04,170.05,22000.0,142.6291,142.6626,142.5201,142.5285,22000.0
2011-06-17 10:55:00,170.03,170.12,169.94,169.94,26100.0,142.5118,142.5872,142.4363,142.4363,26100.0
2011-06-17 11:00:00,169.92,169.95,169.56,169.59,18300.0,142.4196,142.4447,142.1178,142.143,18300.0
2011-06-17 11:05:00,169.6,169.75,169.6,169.66,22300.0,142.1514,142.2771,142.1514,142.2016,22300.0
2011-06-17 11:10:00,169.66,170.02,169.66,170.0,17100.0,142.2016,142.5034,142.2016,142.4866,17100.0
2011-06-17 11:15:00,170.0,170.13,169.94,170.1,12800.0,142.4866,142.5956,142.4363,142.5704,12800.0
2011-06-17 11:20:00,170.13,170.14,170.0,170.0,9000.0,142.5956,142.604,142.4866,142.4866,9000.0
2011-06-17 11:25:00,170.04,170.21,169.97,170.18,21600.0,142.5201,142.6626,142.4615,142.6375,21600.0
2011-06-17 11:30:00,170.19,170.21,169.96,170.03,22300.0,142.6459,142.6626,142.4531,142.5118,22300.0
2011-06-17 11:35:00,170.04,170.09,169.9,169.91,10600.0,142.5201,142.5621,142.4028,142.4112,10600.0
2011-06-17 11:40:00,169.89,170.03,169.89,170.0,28900.0,142.3944,142.5118,142.3944,142.4866,28900.0
2011-06-17 11:45:00,170.02,170.1,170.01,170.1,12300.0,142.5034,142.5704,142.495,142.5704,12300.0
2011-06-17 11:50:00,170.14,170.2,170.01,170.07,14600.0,142.604,142.6542,142.495,142.5453,14600.0
2011-06-17 11:55:00,170.06,170.21,170.06,170.16,10500.0,142.5369,142.6626,142.5369,142.6207,10500.0
2011-06-17 12:00:00,170.17,170.22,170.09,170.11,15500.0,142.6291,142.671,142.5621,142.5788,15500.0
2011-06-17 12:05:00,170.1,170.25,170.1,170.24,10800.0,142.5704,142.6962,142.5704,142.6878,10800.0
2011-06-17 12:10:00,170.23,170.25,170.17,170.17,10100.0,142.6794,142.6962,142.6291,142.6291,10100.0
2011-06-17 12:15:00,170.16,170.16,169.97,169.97,14300.0,142.6207,142.6207,142.4615,142.4615,14300.0
2011-06-17 12:20:00,169.96,169.97,169.73,169.82,22000.0,142.4531,142.4615,142.2603,142.3357,22000.0
2011-06-17 12:25:00,169.82,169.92,169.79,169.88,14800.0,142.3357,142.4196,142.3106,142.386,14800.0
2011-06-17 12:30:00,169.87,169.96,169.77,169.77,20600.0,142.3777,142.4531,142.2938,142.2938,20600.0
2011-06-17 12:35:00,169.75,169.92,169.68,169.81,22400.0,142.2771,142.4196,142.2184,142.3274,22400.0
2011-06-17 12:40:00,169.8,169.8,169.58,169.69,33800.0,142.319,142.319,142.1346,142.2268,33800.0
2011-06-17 12:45:00,169.66,169.78,169.66,169.73,8600.0,142.2016,142.3022,142.2016,142.2603,8600.0
2011-06-17 12:50:00,169.73,169.73,169.27,169.28,46600.0,142.2603,142.2603,141.8748,141.8831,46600.0
2011-06-17 12:55:00,169.27,169.52,169.24,169.49,13900.0,141.8748,142.0843,141.8496,142.0592,13900.0
2011-06-17 13:00:00,169.5,169.52,169.35,169.37,6500.0,142.0675,142.0843,141.9418,141.9586,6500.0
2011-06-17 13:05:00,169.31,169.39,169.2,169.34,18900.0,141.9083,141.9753,141.8161,141.9334,18900.0
2011-06-17 13:10:00,169.37,169.38,169.27,169.27,5200.0,141.9586,141.967,141.8748,141.8748,5200.0
2011-06-17 13:15:00,169.26,169.3,169.02,169.04,23600.0,141.8664,141.8999,141.6652,141.682,23600.0
2011-06-17 13:20:00,169.04,169.16,168.98,169.08,12900.0,141.682,141.7826,141.6317,141.7155,12900.0
2011-06-17 13:25:00,169.07,169.26,169.03,169.24,9900.0,141.7071,141.8664,141.6736,141.8496,9900.0
2011-06-17 13:30:00,169.27,169.5,169.27,169.42,9100.0,141.8748,142.0675,141.8748,142.0005,9100.0
2011-06-17 13:35:00,169.4,169.51,169.36,169.51,13100.0,141.9837,142.0759,141.9502,142.0759,13100.0
2011-06-17 13:40:00,169.51,169.52,169.28,169.29,11000.0,142.0759,142.0843,141.8831,141.8915,11000.0
2011-06-17 13:45:00,169.26,169.33,169.16,169.33,28100.0,141.8664,141.9251,141.7826,141.9251,28100.0
2011-06-17 13:50:00,169.34,169.34,169.06,169.16,11800.0,141.9334,141.9334,141.6987,141.7826,11800.0
2011-06-17 13:55:00,169.17,169.29,169.12,169.25,14700.0,141.7909,141.8915,141.749,141.858,14700.0
2011-06-17 14:00:00,169.22,169.37,169.15,169.21,17000.0,141.8329,141.9586,141.7742,141.8245,17000.0
2011-06-17 14:05:00,169.23,169.33,169.17,169.19,12900.0,141.8412,141.9251,141.7909,141.8077,12900.0
2011-06-17 14:10:00,169.22,169.29,169.16,169.26,9700.0,141.8329,141.8915,141.7826,141.8664,9700.0
2011-06-17 14:15:00,169.28,169.52,169.25,169.45,26600.0,141.8831,142.0843,141.858,142.0256,26600.0
2011-06-17 14:20:00,169.45,169.6,169.44,169.52,13800.0,142.0256,142.1514,142.0172,142.0843,13800.0
2011-06-17 14:25:00,169.52,169.82,169.5,169.81,23300.0,142.0843,142.3357,142.0675,142.3274,23300.0
2011-06-17 14:30:00,169.81,169.86,169.72,169.76,21800.0,142.3274,142.3693,142.2519,142.2855,21800.0
2011-06-17 14:35:00,169.76,169.79,169.61,169.66,17000.0,142.2855,142.3106,142.1597,142.2016,17000.0
2011-06-17 14:40:00,169.68,169.72,169.57,169.6,21600.0,142.2184,142.2519,142.1262,142.1514,21600.0
2011-06-17 14:45:00,169.57,169.63,169.47,169.59,20700.0,142.1262,142.1765,142.0424,142.143,20700.0
2011-06-17 14:50:00,169.59,169.67,169.52,169.57,17500.0,142.143,142.21,142.0843,142.1262,17500.0
2011-06-17 14:55:00,169.56,169.61,169.49,169.52,14100.0,142.1178,142.1597,142.0592,142.0843,14100.0
2011-06-17 15:00:00,169.52,169.61,169.47,169.53,23500.0,142.0843,142.1597,142.0424,142.0927,23500.0
2011-06-17 15:05:00,169.53,169.56,169.41,169.41,11000.0,142.0927,142.1178,141.9921,141.9921,11000.0
2011-06-17 15:10:00,169.4,169.4,169.23,169.28,26000.0,141.9837,141.9837,141.8412,141.8831,26000.0
2011-06-17 15:15:00,169.27,169.27,168.8,168.98,61200.0,141.8748,141.8748,141.4808,141.6317,61200.0
2011-06-17 15:20:00,168.96,169.13,168.96,169.11,25100.0,141.6149,141.7574,141.6149,141.7407,25100.0
2011-06-17 15:25:00,169.12,169.2,169.03,169.12,34200.0,141.749,141.8161,141.6736,141.749,34200.0
2011-06-17 15:30:00,169.15,169.19,169.08,169.15,44500.0,141.7742,141.8077,141.7155,141.7742,44500.0
2011-06-17 15:35:00,169.16,169.39,169.09,169.25,28600.0,141.7826,141.9753,141.7239,141.858,28600.0
2011-06-17 15:40:00,169.26,169.46,169.25,169.46,59000.0,141.8664,142.034,141.858,142.034,59000.0
2011-06-17 15:45:00,169.47,169.53,169.38,169.47,67200.0,142.0424,142.0927,141.967,142.0424,67200.0
2011-06-17 15:50:00,169.47,169.5,169.31,169.5,45000.0,142.0424,142.0675,141.9083,142.0675,45000.0
2011-06-17 15:55:00,169.5,169.5,169.15,169.24,85100.0,142.0675,142.0675,141.7742,141.8496,85100.0
2011-06-20 09:30:00,168.71,169.09,168.66,169.05,92500.0,141.4054,141.7239,141.3635,141.6904,92500.0
2011-06-20 09:35:00,169.09,169.09,168.77,168.95,26600.0,141.7239,141.7239,141.4557,141.6066,26600.0
2011-06-20 09:40:00,168.92,169.68,168.92,169.55,34900.0,141.5814,142.2184,141.5814,142.1094,34900.0
2011-06-20 09:45:00,169.52,169.88,169.49,169.81,17700.0,142.0843,142.386,142.0592,142.3274,17700.0
2011-06-20 09:50:00,169.81,170.09,169.81,169.91,12200.0,142.3274,142.5621,142.3274,142.4112,12200.0
2011-06-20 09:55:00,169.92,170.04,169.87,169.92,9100.0,142.4196,142.5201,142.3777,142.4196,9100.0
2011-06-20 10:00:00,169.93,170.07,169.71,169.71,17300.0,142.4279,142.5453,142.2436,142.2436,17300.0
2011-06-20 10:05:00,169.72,169.84,169.56,169.6,13600.0,142.2519,142.3525,142.1178,142.1514,13600.0
2011-06-20 10:10:00,169.53,169.69,169.32,169.32,9900.0,142.0927,142.2268,141.9167,141.9167,9900.0
2011-06-20 10:15:00,169.29,169.46,169.18,169.44,25900.0,141.8915,142.034,141.7993,142.0172,25900.0
2011-06-20 10:20:00,169.43,169.48,169.22,169.27,31900.0,142.0089,142.0508,141.8329,141.8748,31900.0
2011-06-20 10:25:00,169.26,169.65,169.13,169.64,22700.0,141.8664,142.1933,141.7574,142.1849,22700.0
2011-06-20 10:30:00,169.65,169.84,169.61,169.84,18100.0,142.1933,142.3525,142.1597,142.3525,18100.0
2011-06-20 10:35:00,169.91,169.98,169.85,169.91,11000.0,142.4112,142.4699,142.3609,142.4112,11000.0
2011-06-20 10:40:00,169.94,170.29,169.94,170.19,65300.0,142.4363,142.7297,142.4363,142.6459,65300.0
2011-06-20 10:45:00,170.27,170.27,170.15,170.23,17300.0,142.7129,142.7129,142.6123,142.6794,17300.0
2011-06-20 10:50:00,170.2,170.22,170.02,170.06,12100.0,142.6542,142.671,142.5034,142.5369,12100.0
2011-06-20 10:55:00,170.06,170.07,169.89,169.93,17200.0,142.5369,142.5453,142.3944,142.4279,17200.0
2011-06-20 11:00:00,169.91,170.04,169.9,169.99,7600.0,142.4112,142.5201,142.4028,142.4782,7600.0
2011-06-20 11:05:00,169.99,170.08,169.9,169.95,15200.0,142.4782,142.5537,142.4028,142.4447,15200.0
2011-06-20 11:10:00,169.92,170.09,169.92,169.95,9000.0,142.4196,142.5621,142.4196,142.4447,9000.0
2011-06-20 11:15:00,169.95,169.95,169.81,169.94,12200.0,142.4447,142.4447,142.3274,142.4363,12200.0
2011-06-20 11:20:00,169.94,170.27,169.94,170.25,22400.0,142.4363,142.7129,142.4363,142.6962,22400.0
2011-06-20 11:25:00,170.25,170.35,170.24,170.27,15100.0,142.6962,142.78,142.6878,142.7129,15100.0
2011-06-20 11:30:00,170.32,170.47,170.23,170.25,29900.0,142.7548,142.8806,142.6794,142.6962,29900.0
2011-06-20 11:35:00,170.26,170.32,170.22,170.32,14000.0,142.7045,142.7548,142.671,142.7548,14000.0
2011-06-20 11:40:00,170.32,170.59,170.31,170.59,30500.0,142.7548,142.9811,142.7464,142.9811,30500.0
2011-06-20 11:45:00,170.61,170.67,170.57,170.64,19100.0,142.9979,143.0482,142.9644,143.023,19100.0
2011-06-20 11:50:00,170.67,170.71,170.57,170.63,19200.0,143.0482,143.0817,142.9644,143.0147,19200.0
2011-06-20 11:55:00,170.64,170.83,170.64,170.83,37200.0,143.023,143.1823,143.023,143.1823,37200.0
2011-06-20 12:00:00,170.78,170.92,170.73,170.79,24300.0,143.1404,143.2577,143.0985,143.1488,24300.0
2011-06-20 12:05:00,170.81,170.86,170.71,170.71,4800.0,143.1655,143.2074,143.0817,143.0817,4800.0
2011-06-20 12:10:00,170.69,170.74,170.65,170.65,5100.0,143.0649,143.1069,143.0314,143.0314,5100.0
2011-06-20 12:15:00,170.67,170.77,170.67,170.77,6300.0,143.0482,143.132,143.0482,143.132,6300.0
2011-06-20 12:20:00,170.75,170.75,170.63,170.73,8700.0,143.1152,143.1152,143.0147,143.0985,8700.0
2011-06-20 12:25:00,170.76,170.96,170.76,170.95,12600.0,143.1236,143.2912,143.1236,143.2829,12600.0
2011-06-20 12:30:00,170.94,170.98,170.89,170.94,9000.0,143.2745,143.308,143.2326,143.2745,9000.0
2011-06-20 12:35:00,170.97,170.97,170.92,170.93,7400.0,143.2996,143.2996,143.2577,143.2661,7400.0
2011-06-20 12:40:00,170.92,170.94,170.9,170.94,5600.0,143.2577,143.2745,143.241,143.2745,5600.0
2011-06-20 12:45:00,170.95,171.02,170.93,170.98,26400.0,143.2829,143.3415,143.2661,143.308,26400.0
2011-06-20 12:50:00,171.0,171.08,170.82,170.82,28200.0,143.3248,143.3918,143.1739,143.1739,28200.0
2011-06-20 12:55:00,170.82,170.86,170.76,170.78,20100.0,143.1739,143.2074,143.1236,143.1404,20100.0
2011-06-20 13:00:00,170.79,170.87,170.68,170.68,15600.0,143.1488,143.2158,143.0566,143.0566,15600.0
2011-06-20 13:05:00,170.71,170.75,170.58,170.75,13700.0,143.0817,143.1152,142.9727,143.1152,13700.0
2011-06-20 13:10:00,170.71,170.78,170.59,170.65,10000.0,143.0817,143.1404,142.9811,143.0314,10000.0
2011-06-20 13:15:00,170.63,170.75,170.6,170.75,13500.0,143.0147,143.1152,142.9895,143.1152,13500.0
2011-06-20 13:20:00,170.75,170.75,170.65,170.72,4700.0,143.1152,143.1152,143.0314,143.0901,4700.0
2011-06-20 13:25:00,170.71,170.77,170.66,170.71,6800.0,143.0817,143.132,143.0398,143.0817,6800.0
2011-06-20 13:30:00,170.67,170.76,170.63,170.75,5800.0,143.0482,143.1236,143.0147,143.1152,5800.0
2011-06-20 13:35:00,170.76,170.88,170.74,170.77,14000.0,143.1236,143.2242,143.1069,143.132,14000.0
2011-06-20 13:40:00,170.75,170.82,170.62,170.62,9000.0,143.1152,143.1739,143.0063,143.0063,9000.0
2011-06-20 13:45:00,170.61,170.62,170.44,170.48,14000.0,142.9979,143.0063,142.8554,142.8889,14000.0
2011-06-20 13:50:00,170.49,170.51,170.44,170.49,5000.0,142.8973,142.9141,142.8554,142.8973,5000.0
2011-06-20 13:55:00,170.49,170.52,170.35,170.4,8900.0,142.8973,142.9225,142.78,142.8219,8900.0
2011-06-20 14:00:00,170.39,170.53,170.39,170.46,9300.0,142.8135,142.9308,142.8135,142.8722,9300.0
2011-06-20 14:05:00,170.48,170.57,170.47,170.57,7300.0,142.8889,142.9644,142.8806,142.9644,7300.0
2011-06-20 14:10:00,170.55,170.56,170.46,170.52,4400.0,142.9476,142.956,142.8722,142.9225,4400.0
2011-06-20 14:15:00,170.52,170.56,170.44,170.51,9200.0,142.9225,142.956,142.8554,142.9141,9200.0
2011-06-20 14:20:00,170.53,170.53,170.37,170.43,9600.0,142.9308,142.9308,142.7967,142.847,9600.0
2011-06-20 14:25:00,170.4,170.47,170.36,170.46,10900.0,142.8219,142.8806,142.7884,142.8722,10900.0
2011-06-20 14:30:00,170.47,170.63,170.45,170.62,16200.0,142.8806,143.0147,142.8638,143.0063,16200.0
2011-06-20 14:35:00,170.63,170.75,170.62,170.67,15600.0,143.0147,143.1152,143.0063,143.0482,15600.0
2011-06-20 14:40:00,170.67,170.73,170.62,170.72,14200.0,143.0482,143.0985,143.0063,143.0901,14200.0
2011-06-20 14:45:00,170.74,170.91,170.69,170.71,30800.0,143.1069,143.2493,143.0649,143.0817,30800.0
2011-06-20 14:50:00,170.7,170.83,170.58,170.61,14200.0,143.0733,143.1823,142.9727,142.9979,14200.0
2011-06-20 14:55:00,170.62,170.75,170.62,170.69,7000.0,143.0063,143.1152,143.0063,143.0649,7000.0
2011-06-20 15:00:00,170.68,170.69,170.57,170.61,9500.0,143.0566,143.0649,142.9644,142.9979,9500.0
2011-06-20 15:05:00,170.61,170.64,170.43,170.43,13000.0,142.9979,143.023,142.847,142.847,13000.0
2011-06-20 15:10:00,170.44,170.44,170.22,170.27,31000.0,142.8554,142.8554,142.671,142.7129,31000.0
2011-06-20 15:15:00,170.3,170.37,170.18,170.2,20300.0,142.7381,142.7967,142.6375,142.6542,20300.0
2011-06-20 15:20:00,170.17,170.27,170.12,170.24,11800.0,142.6291,142.7129,142.5872,142.6878,11800.0
2011-06-20 15:25:00,170.23,170.28,170.14,170.19,24800.0,142.6794,142.7213,142.604,142.6459,24800.0
2011-06-20 15:30:00,170.18,170.44,170.18,170.44,11800.0,142.6375,142.8554,142.6375,142.8554,11800.0
2011-06-20 15:35:00,170.44,170.6,170.43,170.56,23900.0,142.8554,142.9895,142.847,142.956,23900.0
2011-06-20 15:40:00,170.55,170.55,170.46,170.51,18900.0,142.9476,142.9476,142.8722,142.9141,18900.0
2011-06-20 15:45:00,170.52,170.75,170.47,170.61,53000.0,142.9225,143.1152,142.8806,142.9979,53000.0
2011-06-20 15:50:00,170.62,170.66,170.44,170.48,24000.0,143.0063,143.0398,142.8554,142.8889,24000.0
2011-06-20 15:55:00,170.52,170.63,170.46,170.59,41100.0,142.9225,143.0147,142.8722,142.9811,41100.0
2011-06-21 09:30:00,171.65,171.72,171.42,171.43,62700.0,143.8696,143.9282,143.6768,143.6852,62700.0
2011-06-21 09:35:00,171.43,171.77,171.28,171.76,51100.0,143.6852,143.9702,143.5595,143.9618,51100.0
2011-06-21 09:40:00,171.77,172.05,171.77,171.98,27500.0,143.9702,144.2048,143.9702,144.1462,27500.0
2011-06-21 09:45:00,171.98,172.06,171.85,171.97,19400.0,144.1462,144.2132,144.0372,144.1378,19400.0
2011-06-21 09:50:00,171.94,172.33,171.92,172.31,35100.0,144.1126,144.4395,144.0959,144.4228,35100.0
2011-06-21 09:55:00,172.33,172.54,172.29,172.52,19400.0,144.4395,144.6155,144.406,144.5988,19400.0
2011-06-21 10:00:00,172.53,172.98,172.48,172.82,108600.0,144.6072,144.9843,144.5652,144.8502,108600.0
2011-06-21 10:05:00,172.83,173.07,172.79,172.92,35800.0,144.8586,145.0598,144.8251,144.934,35800.0
2011-06-21 10:10:00,172.95,173.0,172.86,172.9,44000.0,144.9592,145.0011,144.8837,144.9173,44000.0
2011-06-21 10:15:00,172.9,173.14,172.9,173.08,23600.0,144.9173,145.1184,144.9173,145.0681,23600.0
2011-06-21 10:20:00,173.07,173.21,173.02,173.19,54100.0,145.0598,145.1771,145.0178,145.1603,54100.0
2011-06-21 10:25:00,173.16,173.23,173.05,173.1,15400.0,145.1352,145.1939,145.043,145.0849,15400.0
2011-06-21 10:30:00,173.11,173.18,172.94,172.96,52800.0,145.0933,145.152,144.9508,144.9676,52800.0
2011-06-21 10:35:00,172.95,173.09,172.93,173.07,16100.0,144.9592,145.0765,144.9424,145.0598,16100.0
2011-06-21 10:40:00,173.09,173.34,173.09,173.26,70500.0,145.0765,145.2861,145.0765,145.219,70500.0
2011-06-21 10:45:00,173.27,173.48,173.27,173.39,48700.0,145.2274,145.4034,145.2274,145.328,48700.0
2011-06-21 10:50:00,173.38,173.47,173.37,173.41,31700.0,145.3196,145.395,145.3112,145.3447,31700.0
2011-06-21 10:55:00,173.4,173.43,173.33,173.41,40500.0,145.3363,145.3615,145.2777,145.3447,40500.0
2011-06-21 11:00:00,173.4,173.56,173.32,173.5,48400.0,145.3363,145.4705,145.2693,145.4202,48400.0
2011-06-21 11:05:00,173.47,173.57,173.47,173.48,18000.0,145.395,145.4788,145.395,145.4034,18000.0
2011-06-21 11:10:00,173.48,173.54,173.4,173.44,22200.0,145.4034,145.4537,145.3363,145.3699,22200.0
2011-06-21 11:15:00,173.44,173.61,173.41,173.51,45100.0,145.3699,145.5124,145.3447,145.4285,45100.0
2011-06-21 11:20:00,173.53,173.69,173.48,173.65,33600.0,145.4453,145.5794,145.4034,145.5459,33600.0
2011-06-21 11:25:00,173.65,173.74,173.63,173.71,32100.0,145.5459,145.6213,145.5291,145.5962,32100.0
2011-06-21 11:30:00,173.7,173.86,173.68,173.81,48700.0,145.5878,145.7219,145.571,145.68,48700.0
2011-06-21 11:35:00,173.8,173.96,173.77,173.95,29700.0,145.6716,145.8057,145.6465,145.7973,29700.0
2011-06-21 11:40:00,173.93,173.93,173.71,173.71,19100.0,145.7806,145.7806,145.5962,145.5962,19100.0
2011-06-21 11:45:00,173.7,173.78,173.69,173.72,19700.0,145.5878,145.6548,145.5794,145.6046,19700.0
2011-06-21 11:50:00,173.71,173.72,173.59,173.64,32600.0,145.5962,145.6046,145.4956,145.5375,32600.0
2011-06-21 11:55:00,173.63,173.68,173.57,173.65,10400.0,145.5291,145.571,145.4788,145.5459,10400.0
2011-06-21 12:00:00,173.67,173.68,173.53,173.53,10700.0,145.5627,145.571,145.4453,145.4453,10700.0
2011-06-21 12:05:00,173.54,173.57,173.51,173.57,9500.0,145.4537,145.4788,145.4285,145.4788,9500.0
2011-06-21 12:10:00,173.56,173.57,173.51,173.53,7400.0,145.4705,145.4788,145.4285,145.4453,7400.0
2011-06-21 12:15:00,173.53,173.65,173.51,173.6,24300.0,145.4453,145.5459,145.4285,145.504,24300.0
2011-06-21 12:20:00,173.63,173.76,173.62,173.7,36600.0,145.5291,145.6381,145.5207,145.5878,36600.0
2011-06-21 12:25:00,173.69,173.7,173.52,173.57,14700.0,145.5794,145.5878,145.4369,145.4788,14700.0
2011-06-21 12:30:00,173.58,173.63,173.55,173.58,17600.0,145.4872,145.5291,145.4621,145.4872,17600.0
2011-06-21 12:35:00,173.59,173.59,173.42,173.48,17700.0,145.4956,145.4956,145.3531,145.4034,17700.0
2011-06-21 12:40:00,173.5,173.53,173.44,173.49,6000.0,145.4202,145.4453,145.3699,145.4118,6000.0
2011-06-21 12:45:00,173.48,173.57,173.46,173.56,5300.0,145.4034,145.4788,145.3866,145.4705,5300.0
2011-06-21 12:50:00,173.58,173.69,173.52,173.64,11200.0,145.4872,145.5794,145.4369,145.5375,11200.0
2011-06-21 12:55:00,173.6,173.66,173.56,173.66,3100.0,145.504,145.5543,145.4705,145.5543,3100.0
2011-06-21 13:00:00,173.63,173.64,173.55,173.56,6200.0,145.5291,145.5375,145.4621,145.4705,6200.0
2011-06-21 13:05:00,173.58,173.59,173.44,173.44,10700.0,145.4872,145.4956,145.3699,145.3699,10700.0
2011-06-21 13:10:00,173.42,173.47,173.31,173.44,17000.0,145.3531,145.395,145.2609,145.3699,17000.0
2011-06-21 13:15:00,173.45,173.45,173.32,173.32,3900.0,145.3783,145.3783,145.2693,145.2693,3900.0
2011-06-21 13:20:00,173.35,173.45,173.35,173.37,23000.0,145.2944,145.3783,145.2944,145.3112,23000.0
2011-06-21 13:25:00,173.41,173.44,173.37,173.4,10400.0,145.3447,145.3699,145.3112,145.3363,10400.0
2011-06-21 13:30:00,173.39,173.45,173.26,173.27,15300.0,145.328,145.3783,145.219,145.2274,15300.0
2011-06-21 13:35:00,173.29,173.34,173.27,173.27,11600.0,145.2442,145.2861,145.2274,145.2274,11600.0
2011-06-21 13:40:00,173.28,173.32,173.27,173.29,6500.0,145.2358,145.2693,145.2274,145.2442,6500.0
2011-06-21 13:45:00,173.3,173.4,173.3,173.39,3400.0,145.2525,145.3363,145.2525,145.328,3400.0
2011-06-21 13:50:00,173.38,173.43,173.35,173.37,5100.0,145.3196,145.3615,145.2944,145.3112,5100.0
2011-06-21 13:55:00,173.36,173.39,173.33,173.39,2900.0,145.3028,145.328,145.2777,145.328,2900.0
2011-06-21 14:00:00,173.41,173.46,173.4,173.45,10700.0,145.3447,145.3866,145.3363,145.3783,10700.0
2011-06-21 14:05:00,173.45,173.51,173.43,173.5,31400.0,145.3783,145.4285,145.3615,145.4202,31400.0
2011-06-21 14:10:00,173.49,173.66,173.49,173.63,21400.0,145.4118,145.5543,145.4118,145.5291,21400.0
2011-06-21 14:15:00,173.65,173.66,173.55,173.6,7200.0,145.5459,145.5543,145.4621,145.504,7200.0
2011-06-21 14:20:00,173.62,173.68,173.6,173.63,9600.0,145.5207,145.571,145.504,145.5291,9600.0
2011-06-21 14:25:00,173.66,173.72,173.63,173.7,8000.0,145.5543,145.6046,145.5291,145.5878,8000.0
2011-06-21 14:30:00,173.68,173.75,173.66,173.75,14700.0,145.571,145.6297,145.5543,145.6297,14700.0
2011-06-21 14:35:00,173.73,173.98,173.7,173.91,37000.0,145.6129,145.8225,145.5878,145.7638,37000.0
2011-06-21 14:40:00,173.91,173.96,173.87,173.9,40000.0,145.7638,145.8057,145.7303,145.7554,40000.0
2011-06-21 14:45:00,173.91,173.93,173.78,173.89,50600.0,145.7638,145.7806,145.6548,145.747,50600.0
2011-06-21 14:50:00,173.91,173.94,173.8,173.89,16000.0,145.7638,145.789,145.6716,145.747,16000.0
2011-06-21 14:55:00,173.9,174.08,173.9,174.03,29400.0,145.7554,145.9063,145.7554,145.8644,29400.0
2011-06-21 15:00:00,174.04,174.04,173.81,173.88,16800.0,145.8728,145.8728,145.68,145.7387,16800.0
2011-06-21 15:05:00,173.88,173.97,173.82,173.91,21200.0,145.7387,145.8141,145.6884,145.7638,21200.0
2011-06-21 15:10:00,173.92,173.93,173.86,173.87,8500.0,145.7722,145.7806,145.7219,145.7303,8500.0
2011-06-21 15:15:00,173.85,173.85,173.77,173.81,12700.0,145.7135,145.7135,145.6465,145.68,12700.0
2011-06-21 15:20:00,173.82,173.82,173.77,173.8,6800.0,145.6884,145.6884,145.6465,145.6716,6800.0
2011-06-21 15:25:00,173.82,173.84,173.68,173.68,9000.0,145.6884,145.7051,145.571,145.571,9000.0
2011-06-21 15:30:00,173.68,173.72,173.57,173.63,61300.0,145.571,145.6046,145.4788,145.5291,61300.0
2011-06-21 15:35:00,173.64,173.79,173.64,173.77,30700.0,145.5375,145.6632,145.5375,145.6465,30700.0
2011-06-21 15:40:00,173.78,173.78,173.53,173.58,35400.0,145.6548,145.6548,145.4453,145.4872,35400.0
2011-06-21 15:45:00,173.58,173.86,173.58,173.85,52700.0,145.4872,145.7219,145.4872,145.7135,52700.0
2011-06-21 15:50:00,173.88,173.95,173.82,173.84,21500.0,145.7387,145.7973,145.6884,145.7051,21500.0
2011-06-21 15:55:00,173.84,173.85,173.77,173.81,103400.0,145.7051,145.7135,145.6465,145.68,103400.0
2011-06-22 09:30:00,173.05,173.45,172.97,173.43,109100.0,145.043,145.3783,144.9759,145.3615,109100.0
2011-06-22 09:35:00,173.48,173.56,173.37,173.54,27100.0,145.4034,145.4705,145.3112,145.4537,27100.0
2011-06-22 09:40:00,173.56,173.9,173.41,173.87,19200.0,145.4705,145.7554,145.3447,145.7303,19200.0
2011-06-22 09:45:00,173.88,174.05,173.81,173.97,62000.0,145.7387,145.8812,145.68,145.8141,62000.0
2011-06-22 09:50:00,173.96,173.97,173.82,173.91,79800.0,145.8057,145.8141,145.6884,145.7638,79800.0
2011-06-22 09:55:00,173.94,174.14,173.87,174.07,26300.0,145.789,145.9566,145.7303,145.8979,26300.0
2011-06-22 10:00:00,174.04,174.11,173.78,173.95,31600.0,145.8728,145.9314,145.6548,145.7973,31600.0
2011-06-22 10:05:00,173.92,174.13,173.92,174.07,13300.0,145.7722,145.9482,145.7722,145.8979,13300.0
2011-06-22 10:10:00,174.03,174.03,173.85,173.85,10200.0,145.8644,145.8644,145.7135,145.7135,10200.0
2011-06-22 10:15:00,173.83,173.83,173.5,173.62,38500.0,145.6968,145.6968,145.4202,145.5207,38500.0
2011-06-22 10:20:00,173.61,173.82,173.56,173.82,8100.0,145.5124,145.6884,145.4705,145.6884,8100.0
2011-06-22 10:25:00,173.84,173.95,173.75,173.83,7200.0,145.7051,145.7973,145.6297,145.6968,7200.0
2011-06-22 10:30:00,173.85,174.05,173.84,174.0,9600.0,145.7135,145.8812,145.7051,145.8392,9600.0
2011-06-22 10:35:00,173.97,174.01,173.93,173.98,12900.0,145.8141,145.8476,145.7806,145.8225,12900.0
2011-06-22 10:40:00,174.0,174.07,173.94,173.98,22500.0,145.8392,145.8979,145.789,145.8225,22500.0
2011-06-22 10:45:00,173.99,174.13,173.95,174.08,13800.0,145.8309,145.9482,145.7973,145.9063,13800.0
2011-06-22 10:50:00,174.11,174.31,174.02,174.3,46900.0,145.9314,146.0991,145.856,146.0907,46900.0
2011-06-22 10:55:00,174.31,174.57,174.25,174.48,29600.0,146.0991,146.317,146.0488,146.2416,29600.0
2011-06-22 11:00:00,174.48,174.49,174.36,174.43,11000.0,146.2416,146.2499,146.141,146.1997,11000.0
2011-06-22 11:05:00,174.44,174.49,174.32,174.34,10100.0,146.208,146.2499,146.1075,146.1242,10100.0
2011-06-22 11:10:00,174.35,174.41,174.31,174.34,13700.0,146.1326,146.1829,146.0991,146.1242,13700.0
2011-06-22 11:15:00,174.35,174.59,174.35,174.59,19200.0,146.1326,146.3338,146.1326,146.3338,19200.0
2011-06-22 11:20:00,174.56,174.68,174.49,174.56,26200.0,146.3086,146.4092,146.2499,146.3086,26200.0
2011-06-22 11:25:00,174.59,174.63,174.52,174.62,13300.0,146.3338,146.3673,146.2751,146.3589,13300.0
2011-06-22 11:30:00,174.62,174.62,174.49,174.57,3800.0,146.3589,146.3589,146.2499,146.317,3800.0
2011-06-22 11:35:00,174.55,174.68,174.52,174.66,11300.0,146.3002,146.4092,146.2751,146.3924,11300.0
2011-06-22 11:40:00,174.67,174.68,174.43,174.5,9800.0,146.4008,146.4092,146.1997,146.2583,9800.0
2011-06-22 11:45:00,174.52,174.52,174.45,174.51,3600.0,146.2751,146.2751,146.2164,146.2667,3600.0
2011-06-22 11:50:00,174.49,174.54,174.45,174.51,7700.0,146.2499,146.2918,146.2164,146.2667,7700.0
2011-06-22 11:55:00,174.49,174.51,174.41,174.42,3800.0,146.2499,146.2667,146.1829,146.1913,3800.0
2011-06-22 12:00:00,174.41,174.41,174.22,174.28,8600.0,146.1829,146.1829,146.0236,146.0739,8600.0
2011-06-22 12:05:00,174.27,174.41,174.24,174.41,6100.0,146.0655,146.1829,146.0404,146.1829,6100.0
2011-06-22 12:10:00,174.42,174.54,174.38,174.49,15700.0,146.1913,146.2918,146.1577,146.2499,15700.0
2011-06-22 12:15:00,174.48,174.62,174.45,174.47,17300.0,146.2416,146.3589,146.2164,146.2332,17300.0
2011-06-22 12:20:00,174.47,174.47,174.38,174.4,15400.0,146.2332,146.2332,146.1577,146.1745,15400.0
2011-06-22 12:25:00,174.43,174.5,174.33,174.47,27000.0,146.1997,146.2583,146.1158,146.2332,27000.0
2011-06-22 12:30:00,174.45,174.45,174.14,174.18,6100.0,146.2164,146.2164,145.9566,145.9901,6100.0
2011-06-22 12:35:00,174.15,174.23,174.0,174.17,19400.0,145.965,146.032,145.8392,145.9817,19400.0
2011-06-22 12:40:00,174.14,174.41,174.09,174.4,13900.0,145.9566,146.1829,145.9147,146.1745,13900.0
2011-06-22 12:45:00,174.38,174.49,174.36,174.41,11200.0,146.1577,146.2499,146.141,146.1829,11200.0
2011-06-22 12:50:00,174.43,174.54,174.42,174.48,8700.0,146.1997,146.2918,146.1913,146.2416,8700.0
2011-06-22 12:55:00,174.43,174.48,174.4,174.46,4000.0,146.1997,146.2416,146.1745,146.2248,4000.0
2011-06-22 13:00:00,174.44,174.44,174.32,174.37,7800.0,146.208,146.208,146.1075,146.1494,7800.0
2011-06-22 13:05:00,174.39,174.44,174.34,174.44,4800.0,146.1661,146.208,146.1242,146.208,4800.0
2011-06-22 13:10:00,174.42,174.44,174.38,174.38,4400.0,146.1913,146.208,146.1577,146.1577,4400.0
2011-06-22 13:15:00,174.39,174.47,174.39,174.45,13700.0,146.1661,146.2332,146.1661,146.2164,13700.0
2011-06-22 13:20:00,174.42,174.53,174.4,174.43,41400.0,146.1913,146.2835,146.1745,146.1997,41400.0
2011-06-22 13:25:00,174.42,174.59,174.42,174.58,39000.0,146.1913,146.3338,146.1913,146.3254,39000.0
2011-06-22 13:30:00,174.57,174.64,174.51,174.63,57700.0,146.317,146.3757,146.2667,146.3673,57700.0
2011-06-22 13:35:00,174.63,174.65,174.56,174.57,9700.0,146.3673,146.384,146.3086,146.317,9700.0
2011-06-22 13:40:00,174.57,174.63,174.52,174.63,27900.0,146.317,146.3673,146.2751,146.3673,27900.0
2011-06-22 13:45:00,174.59,174.6,174.55,174.59,5000.0,146.3338,146.3421,146.3002,146.3338,5000.0
2011-06-22 13:50:00,174.57,174.62,174.57,174.6,4700.0,146.317,146.3589,146.317,146.3421,4700.0
2011-06-22 13:55:00,174.61,174.64,174.58,174.61,4400.0,146.3505,146.3757,146.3254,146.3505,4400.0
2011-06-22 14:00:00,174.6,174.6,174.34,174.34,35700.0,146.3421,146.3421,146.1242,146.1242,35700.0
2011-06-22 14:05:00,174.34,174.58,174.17,174.54,48500.0,146.1242,146.3254,145.9817,146.2918,48500.0
2011-06-22 14:10:00,174.53,174.53,174.36,174.38,75200.0,146.2835,146.2835,146.141,146.1577,75200.0
2011-06-22 14:15:00,174.37,174.49,174.33,174.33,29600.0,146.1494,146.2499,146.1158,146.1158,29600.0
2011-06-22 14:20:00,174.34,174.59,174.32,174.54,24200.0,146.1242,146.3338,146.1075,146.2918,24200.0
2011-06-22 14:25:00,174.5,174.67,174.35,174.35,33400.0,146.2583,146.4008,146.1326,146.1326,33400.0
2011-06-22 14:30:00,174.38,174.38,174.26,174.37,13300.0,146.1577,146.1577,146.0572,146.1494,13300.0
2011-06-22 14:35:00,174.36,174.36,174.15,174.16,18500.0,146.141,146.141,145.965,145.9733,18500.0
2011-06-22 14:40:00,174.17,174.25,173.96,174.03,41300.0,145.9817,146.0488,145.8057,145.8644,41300.0
2011-06-22 14:45:00,174.04,174.16,174.02,174.15,97600.0,145.8728,145.9733,145.856,145.965,97600.0
2011-06-22 14:50:00,174.16,174.22,173.8,173.81,48800.0,145.9733,146.0236,145.6716,145.68,48800.0
2011-06-22 14:55:00,173.8,173.8,173.69,173.76,15200.0,145.6716,145.6716,145.5794,145.6381,15200.0
2011-06-22 15:00:00,173.75,173.85,173.68,173.77,14800.0,145.6297,145.7135,145.571,145.6465,14800.0
2011-06-22 15:05:00,173.8,173.94,173.7,173.94,14400.0,145.6716,145.789,145.5878,145.789,14400.0
2011-06-22 15:10:00,173.93,173.99,173.78,173.79,9000.0,145.7806,145.8309,145.6548,145.6632,9000.0
2011-06-22 15:15:00,173.76,173.81,173.69,173.79,5900.0,145.6381,145.68,145.5794,145.6632,5900.0
2011-06-22 15:20:00,173.82,173.89,173.75,173.76,9900.0,145.6884,145.747,145.6297,145.6381,9900.0
2011-06-22 15:25:00,173.77,173.8,173.63,173.71,15100.0,145.6465,145.6716,145.5291,145.5962,15100.0
2011-06-22 15:30:00,173.7,173.7,173.44,173.52,47800.0,145.5878,145.5878,145.3699,145.4369,47800.0
2011-06-22 15:35:00,173.52,173.65,173.44,173.44,22700.0,145.4369,145.5459,145.3699,145.3699,22700.0
2011-06-22 15:40:00,173.44,173.5,173.19,173.19,114200.0,145.3699,145.4202,145.1603,145.1603,114200.0
2011-06-22 15:45:00,173.18,173.35,173.15,173.23,54300.0,145.152,145.2944,145.1268,145.1939,54300.0
2011-06-22 15:50:00,173.22,173.37,173.13,173.18,34400.0,145.1855,145.3112,145.11,145.152,34400.0
2011-06-22 15:55:00,173.18,173.18,173.0,173.06,60900.0,145.152,145.152,145.0011,145.0514,60900.0
2011-06-23 09:30:00,170.97,170.97,170.12,170.21,107000.0,143.2996,143.2996,142.5872,142.6626,107000.0
2011-06-23 09:35:00,170.21,170.59,170.07,170.52,50300.0,142.6626,142.9811,142.5453,142.9225,50300.0
2011-06-23 09:40:00,170.5,170.53,169.63,169.67,64400.0,142.9057,142.9308,142.1765,142.21,64400.0
2011-06-23 09:45:00,169.67,170.13,169.64,170.02,36400.0,142.21,142.5956,142.1849,142.5034,36400.0
2011-06-23 09:50:00,170.04,170.08,169.44,169.57,59300.0,142.5201,142.5537,142.0172,142.1262,59300.0
2011-06-23 09:55:00,169.57,170.0,169.5,169.95,42700.0,142.1262,142.4866,142.0675,142.4447,42700.0
2011-06-23 10:00:00,170.0,170.48,169.9,170.46,42900.0,142.4866,142.8889,142.4028,142.8722,42900.0
2011-06-23 10:05:00,170.43,170.83,170.37,170.81,30900.0,142.847,143.1823,142.7967,143.1655,30900.0
2011-06-23 10:10:00,170.81,171.15,170.77,170.92,32400.0,143.1655,143.4505,143.132,143.2577,32400.0
2011-06-23 10:15:00,170.91,171.03,170.79,170.88,14100.0,143.2493,143.3499,143.1488,143.2242,14100.0
2011-06-23 10:20:00,170.87,170.95,170.48,170.53,25800.0,143.2158,143.2829,142.8889,142.9308,25800.0
2011-06-23 10:25:00,170.49,170.95,170.3,170.93,51700.0,142.8973,143.2829,142.7381,143.2661,51700.0
2011-06-23 10:30:00,170.91,171.02,170.52,170.58,18100.0,143.2493,143.3415,142.9225,142.9727,18100.0
2011-06-23 10:35:00,170.55,170.64,170.32,170.6,23600.0,142.9476,143.023,142.7548,142.9895,23600.0
2011-06-23 10:40:00,170.63,170.65,170.31,170.42,18400.0,143.0147,143.0314,142.7464,142.8386,18400.0
2011-06-23 10:45:00,170.43,170.43,169.99,170.0,23900.0,142.847,142.847,142.4782,142.4866,23900.0
2011-06-23 10:50:00,170.01,170.19,169.87,170.13,17900.0,142.495,142.6459,142.3777,142.5956,17900.0
2011-06-23 10:55:00,170.15,170.48,170.1,170.45,9000.0,142.6123,142.8889,142.5704,142.8638,9000.0
2011-06-23 11:00:00,170.47,170.59,170.36,170.43,7500.0,142.8806,142.9811,142.7884,142.847,7500.0
2011-06-23 11:05:00,170.39,170.65,170.39,170.65,7300.0,142.8135,143.0314,142.8135,143.0314,7300.0
2011-06-23 11:10:00,170.61,170.64,170.29,170.33,36900.0,142.9979,143.023,142.7297,142.7632,36900.0
2011-06-23 11:15:00,170.3,170.46,170.17,170.43,61200.0,142.7381,142.8722,142.6291,142.847,61200.0
2011-06-23 11:20:00,170.41,170.52,170.38,170.44,6200.0,142.8303,142.9225,142.8051,142.8554,6200.0
2011-06-23 11:25:00,170.4,170.81,170.4,170.79,12600.0,142.8219,143.1655,142.8219,143.1488,12600.0
2011-06-23 11:30:00,170.77,170.9,170.71,170.87,14200.0,143.132,143.241,143.0817,143.2158,14200.0
2011-06-23 11:35:00,170.88,171.02,170.82,170.83,18400.0,143.2242,143.3415,143.1739,143.1823,18400.0
2011-06-23 11:40:00,170.84,170.94,170.81,170.94,9400.0,143.1907,143.2745,143.1655,143.2745,9400.0
2011-06-23 11:45:00,170.93,170.97,170.77,170.81,17600.0,143.2661,143.2996,143.132,143.1655,17600.0
2011-06-23 11:50:00,170.82,170.87,170.71,170.74,12300.0,143.1739,143.2158,143.0817,143.1069,12300.0
2011-06-23 11:55:00,170.73,171.07,170.73,171.04,31100.0,143.0985,143.3834,143.0985,143.3583,31100.0
2011-06-23 12:00:00,171.05,171.34,171.04,171.33,34900.0,143.3667,143.6097,143.3583,143.6014,34900.0
2011-06-23 12:05:00,171.33,171.4,171.17,171.25,66500.0,143.6014,143.66,143.4673,143.5343,66500.0
2011-06-23 12:10:00,171.26,171.32,171.2,171.25,8800.0,143.5427,143.593,143.4924,143.5343,8800.0
2011-06-23 12:15:00,171.25,171.26,170.95,170.98,19800.0,143.5343,143.5427,143.2829,143.308,19800.0
2011-06-23 12:20:00,170.99,171.1,170.97,171.02,26400.0,143.3164,143.4086,143.2996,143.3415,26400.0
2011-06-23 12:25:00,171.01,171.01,170.76,170.86,28900.0,143.3332,143.3332,143.1236,143.2074,28900.0
2011-06-23 12:30:00,170.86,170.95,170.82,170.91,8700.0,143.2074,143.2829,143.1739,143.2493,8700.0
2011-06-23 12:35:00,170.88,171.06,170.88,171.06,5200.0,143.2242,143.3751,143.2242,143.3751,5200.0
2011-06-23 12:40:00,171.06,171.41,171.04,171.36,57700.0,143.3751,143.6684,143.3583,143.6265,57700.0
2011-06-23 12:45:00,171.35,171.48,171.32,171.48,9400.0,143.6181,143.7271,143.593,143.7271,9400.0
2011-06-23 12:50:00,171.47,171.71,171.47,171.61,14400.0,143.7187,143.9199,143.7187,143.836,14400.0
2011-06-23 12:55:00,171.61,171.81,171.59,171.8,28000.0,143.836,144.0037,143.8193,143.9953,28000.0
2011-06-23 13:00:00,171.82,172.06,171.8,172.06,47600.0,144.0121,144.2132,143.9953,144.2132,47600.0
2011-06-23 13:05:00,172.08,172.24,172.06,172.11,10700.0,144.23,144.3641,144.2132,144.2551,10700.0
2011-06-23 13:10:00,172.11,172.23,172.01,172.02,17300.0,144.2551,144.3557,144.1713,144.1797,17300.0
2011-06-23 13:15:00,172.01,172.07,171.88,171.88,9200.0,144.1713,144.2216,144.0624,144.0624,9200.0
2011-06-23 13:20:00,171.94,171.98,171.83,171.83,6500.0,144.1126,144.1462,144.0204,144.0204,6500.0
2011-06-23 13:25:00,171.85,171.98,171.84,171.92,9000.0,144.0372,144.1462,144.0288,144.0959,9000.0
2011-06-23 13:30:00,171.96,172.37,171.96,172.37,13100.0,144.1294,144.473,144.1294,144.473,13100.0
2011-06-23 13:35:00,172.39,172.45,172.18,172.18,9200.0,144.4898,144.5401,144.3138,144.3138,9200.0
2011-06-23 13:40:00,172.17,172.19,171.98,171.98,7600.0,144.3054,144.3222,144.1462,144.1462,7600.0
2011-06-23 13:45:00,171.96,172.07,171.96,172.02,8000.0,144.1294,144.2216,144.1294,144.1797,8000.0
2011-06-23 13:50:00,172.01,172.03,171.82,171.83,9000.0,144.1713,144.1881,144.0121,144.0204,9000.0
2011-06-23 13:55:00,171.83,172.12,171.83,172.11,8700.0,144.0204,144.2635,144.0204,144.2551,8700.0
2011-06-23 14:00:00,172.11,172.13,171.74,171.74,33200.0,144.2551,144.2719,143.945,143.945,33200.0
2011-06-23 14:05:00,171.72,171.87,171.67,171.81,20200.0,143.9282,144.054,143.8863,144.0037,20200.0
2011-06-23 14:10:00,171.83,171.92,171.56,171.56,16600.0,144.0204,144.0959,143.7941,143.7941,16600.0
2011-06-23 14:15:00,171.51,171.52,171.38,171.47,12900.0,143.7522,143.7606,143.6433,143.7187,12900.0
2011-06-23 14:20:00,171.45,171.53,171.36,171.49,16300.0,143.7019,143.769,143.6265,143.7355,16300.0
2011-06-23 14:25:00,171.52,171.6,171.49,171.55,20100.0,143.7606,143.8277,143.7355,143.7858,20100.0
2011-06-23 14:30:00,171.6,171.74,171.53,171.66,9600.0,143.8277,143.945,143.769,143.878,9600.0
2011-06-23 14:35:00,171.63,171.64,171.25,171.25,15700.0,143.8528,143.8612,143.5343,143.5343,15700.0
2011-06-23 14:40:00,171.29,171.34,171.19,171.3,15600.0,143.5678,143.6097,143.484,143.5762,15600.0
2011-06-23 14:45:00,171.28,171.31,171.0,171.11,14000.0,143.5595,143.5846,143.3248,143.417,14000.0
2011-06-23 14:50:00,171.14,171.28,171.08,171.21,11900.0,143.4421,143.5595,143.3918,143.5008,11900.0
2011-06-23 14:55:00,171.2,172.67,171.19,172.67,71500.0,143.4924,144.7245,143.484,144.7245,71500.0
2011-06-23 15:00:00,172.65,172.72,171.98,172.18,169900.0,144.7077,144.7664,144.1462,144.3138,169900.0
2011-06-23 15:05:00,172.19,172.91,172.02,172.66,134800.0,144.3222,144.9257,144.1797,144.7161,134800.0
2011-06-23 15:10:00,172.66,172.91,172.48,172.8,62500.0,144.7161,144.9257,144.5652,144.8335,62500.0
2011-06-23 15:15:00,172.79,173.22,172.79,172.94,76500.0,144.8251,145.1855,144.8251,144.9508,76500.0
2011-06-23 15:20:00,172.93,173.1,172.7,172.96,50700.0,144.9424,145.0849,144.7496,144.9676,50700.0
2011-06-23 15:25:00,172.97,173.03,172.6,172.6,28600.0,144.9759,145.0262,144.6658,144.6658,28600.0
2011-06-23 15:30:00,172.6,172.64,172.11,172.35,69900.0,144.6658,144.6994,144.2551,144.4563,69900.0
2011-06-23 15:35:00,172.35,172.6,172.19,172.29,53200.0,144.4563,144.6658,144.3222,144.406,53200.0
2011-06-23 15:40:00,172.3,172.75,172.3,172.45,73800.0,144.4144,144.7915,144.4144,144.5401,73800.0
2011-06-23 15:45:00,172.42,172.86,172.32,172.79,77400.0,144.515,144.8837,144.4311,144.8251,77400.0
2011-06-23 15:50:00,172.76,173.01,172.75,172.97,48400.0,144.7999,145.0095,144.7915,144.9759,48400.0
2011-06-23 15:55:00,173.02,173.15,172.94,172.96,79800.0,145.0178,145.1268,144.9508,144.9676,79800.0
2011-06-24 09:30:00,173.28,173.53,173.2,173.38,99400.0,145.2358,145.4453,145.1687,145.3196,99400.0
2011-06-24 09:35:00,173.41,173.64,173.01,173.63,69800.0,145.3447,145.5375,145.0095,145.5291,69800.0
2011-06-24 09:40:00,173.63,173.78,173.32,173.32,139500.0,145.5291,145.6548,145.2693,145.2693,139500.0
2011-06-24 09:45:00,173.31,173.46,172.84,172.91,34900.0,145.2609,145.3866,144.867,144.9257,34900.0
2011-06-24 09:50:00,172.87,172.88,172.6,172.78,58100.0,144.8921,144.9005,144.6658,144.8167,58100.0
2011-06-24 09:55:00,172.78,173.08,172.68,172.98,41000.0,144.8167,145.0681,144.7329,144.9843,41000.0
2011-06-24 10:00:00,172.96,173.13,172.64,172.82,70800.0,144.9676,145.11,144.6994,144.8502,70800.0
2011-06-24 10:05:00,172.81,172.89,172.47,172.6,61500.0,144.8418,144.9089,144.5569,144.6658,61500.0
2011-06-24 10:10:00,172.56,172.63,171.86,171.97,50600.0,144.6323,144.691,144.0456,144.1378,50600.0
2011-06-24 10:15:00,171.94,172.03,171.85,171.99,53800.0,144.1126,144.1881,144.0372,144.1545,53800.0
2011-06-24 10:20:00,171.99,172.03,171.86,171.96,28600.0,144.1545,144.1881,144.0456,144.1294,28600.0
2011-06-24 10:25:00,171.94,171.98,171.53,171.79,34500.0,144.1126,144.1462,143.769,143.9869,34500.0
2011-06-24 10:30:00,171.78,172.16,171.62,172.12,24500.0,143.9785,144.297,143.8444,144.2635,24500.0
2011-06-24 10:35:00,172.1,172.34,172.1,172.22,24900.0,144.2467,144.4479,144.2467,144.3473,24900.0
2011-06-24 10:40:00,172.21,172.41,172.03,172.03,32800.0,144.3389,144.5066,144.1881,144.1881,32800.0
2011-06-24 10:45:00,172.05,172.12,171.83,171.91,20300.0,144.2048,144.2635,144.0204,144.0875,20300.0
2011-06-24 10:50:00,171.87,171.91,171.66,171.88,18800.0,144.054,144.0875,143.878,144.0624,18800.0
2011-06-24 10:55:00,171.91,172.03,171.74,171.96,15300.0,144.0875,144.1881,143.945,144.1294,15300.0
2011-06-24 11:00:00,171.99,172.12,171.89,172.12,13600.0,144.1545,144.2635,144.0707,144.2635,13600.0
2011-06-24 11:05:00,172.1,172.1,171.85,172.07,20700.0,144.2467,144.2467,144.0372,144.2216,20700.0
2011-06-24 11:10:00,172.04,172.04,171.66,171.91,28600.0,144.1965,144.1965,143.878,144.0875,28600.0
2011-06-24 11:15:00,171.9,172.17,171.88,172.13,14600.0,144.0791,144.3054,144.0624,144.2719,14600.0
2011-06-24 11:20:00,172.14,172.26,172.08,172.21,10200.0,144.2803,144.3809,144.23,144.3389,10200.0
2011-06-24 11:25:00,172.22,172.4,171.99,172.36,47200.0,144.3473,144.4982,144.1545,144.4647,47200.0
2011-06-24 11:30:00,172.38,172.43,172.17,172.21,24400.0,144.4814,144.5233,144.3054,144.3389,24400.0
2011-06-24 11:35:00,172.24,172.36,172.24,172.3,13700.0,144.3641,144.4647,144.3641,144.4144,13700.0
2011-06-24 11:40:00,172.29,172.44,172.2,172.43,28300.0,144.406,144.5317,144.3306,144.5233,28300.0
2011-06-24 11:45:00,172.42,172.49,172.41,172.41,7000.0,144.515,144.5736,144.5066,144.5066,7000.0
2011-06-24 11:50:00,172.34,172.39,172.28,172.28,3900.0,144.4479,144.4898,144.3976,144.3976,3900.0
2011-06-24 11:55:00,172.29,172.29,172.04,172.13,11400.0,144.406,144.406,144.1965,144.2719,11400.0
2011-06-24 12:00:00,172.11,172.27,172.09,172.25,11400.0,144.2551,144.3892,144.2384,144.3725,11400.0
2011-06-24 12:05:00,172.25,172.26,171.94,171.95,12300.0,144.3725,144.3809,144.1126,144.121,12300.0
2011-06-24 12:10:00,171.95,171.96,171.82,171.87,16000.0,144.121,144.1294,144.0121,144.054,16000.0
2011-06-24 12:15:00,171.82,171.95,171.82,171.91,7000.0,144.0121,144.121,144.0121,144.0875,7000.0
2011-06-24 12:20:00,171.9,171.94,171.76,171.8,17000.0,144.0791,144.1126,143.9618,143.9953,17000.0
2011-06-24 12:25:00,171.77,171.84,171.74,171.84,10200.0,143.9702,144.0288,143.945,144.0288,10200.0
2011-06-24 12:30:00,171.9,172.04,171.84,172.04,5800.0,144.0791,144.1965,144.0288,144.1965,5800.0
2011-06-24 12:35:00,172.06,172.09,172.01,172.06,5600.0,144.2132,144.2384,144.1713,144.2132,5600.0
2011-06-24 12:40:00,172.06,172.06,171.87,171.89,5700.0,144.2132,144.2132,144.054,144.0707,5700.0
2011-06-24 12:45:00,171.83,171.83,171.64,171.64,7000.0,144.0204,144.0204,143.8612,143.8612,7000.0
2011-06-24 12:50:00,171.66,171.73,171.44,171.59,44300.0,143.878,143.9366,143.6936,143.8193,44300.0
2011-06-24 12:55:00,171.57,171.74,171.56,171.71,6400.0,143.8025,143.945,143.7941,143.9199,6400.0
2011-06-24 13:00:00,171.73,171.76,171.43,171.53,19100.0,143.9366,143.9618,143.6852,143.769,19100.0
2011-06-24 13:05:00,171.49,171.67,171.48,171.66,10000.0,143.7355,143.8863,143.7271,143.878,10000.0
2011-06-24 13:10:00,171.67,171.84,171.62,171.8,10000.0,143.8863,144.0288,143.8444,143.9953,10000.0
2011-06-24 13:15:00,171.79,171.82,171.72,171.75,4900.0,143.9869,144.0121,143.9282,143.9534,4900.0
2011-06-24 13:20:00,171.76,171.83,171.69,171.83,3800.0,143.9618,144.0204,143.9031,144.0204,3800.0
2011-06-24 13:25:00,171.83,171.88,171.82,171.83,10600.0,144.0204,144.0624,144.0121,144.0204,10600.0
2011-06-24 13:30:00,171.81,171.86,171.69,171.73,8600.0,144.0037,144.0456,143.9031,143.9366,8600.0
2011-06-24 13:35:00,171.7,172.11,171.7,172.03,23800.0,143.9115,144.2551,143.9115,144.1881,23800.0
2011-06-24 13:40:00,172.08,172.11,171.89,171.9,7900.0,144.23,144.2551,144.0707,144.0791,7900.0
2011-06-24 13:45:00,172.01,172.1,171.99,172.07,6500.0,144.1713,144.2467,144.1545,144.2216,6500.0
2011-06-24 13:50:00,172.08,172.15,172.01,172.01,2800.0,144.23,144.2887,144.1713,144.1713,2800.0
2011-06-24 13:55:00,172.0,172.0,171.88,171.91,8900.0,144.1629,144.1629,144.0624,144.0875,8900.0
2011-06-24 14:00:00,171.95,171.98,171.7,171.72,13100.0,144.121,144.1462,143.9115,143.9282,13100.0
2011-06-24 14:05:00,171.7,171.74,171.6,171.66,8800.0,143.9115,143.945,143.8277,143.878,8800.0
2011-06-24 14:10:00,171.62,171.73,171.56,171.56,34400.0,143.8444,143.9366,143.7941,143.7941,34400.0
2011-06-24 14:15:00,171.56,171.71,171.56,171.71,9800.0,143.7941,143.9199,143.7941,143.9199,9800.0
2011-06-24 14:20:00,171.69,171.84,171.62,171.84,10800.0,143.9031,144.0288,143.8444,144.0288,10800.0
2011-06-24 14:25:00,171.87,171.9,171.75,171.84,6700.0,144.054,144.0791,143.9534,144.0288,6700.0
2011-06-24 14:30:00,171.8,171.82,171.63,171.63,5500.0,143.9953,144.0121,143.8528,143.8528,5500.0
2011-06-24 14:35:00,171.66,171.66,171.4,171.54,33300.0,143.878,143.878,143.66,143.7774,33300.0
2011-06-24 14:40:00,171.56,171.72,171.54,171.69,6400.0,143.7941,143.9282,143.7774,143.9031,6400.0
2011-06-24 14:45:00,171.68,171.8,171.57,171.57,21000.0,143.8947,143.9953,143.8025,143.8025,21000.0
2011-06-24 14:50:00,171.58,171.73,171.57,171.71,7200.0,143.8109,143.9366,143.8025,143.9199,7200.0
2011-06-24 14:55:00,171.68,171.69,171.49,171.58,26900.0,143.8947,143.9031,143.7355,143.8109,26900.0
2011-06-24 15:00:00,171.6,171.62,171.49,171.49,11300.0,143.8277,143.8444,143.7355,143.7355,11300.0
2011-06-24 15:05:00,171.46,171.5,171.37,171.44,16600.0,143.7103,143.7439,143.6349,143.6936,16600.0
2011-06-24 15:10:00,171.4,171.55,171.38,171.46,9400.0,143.66,143.7858,143.6433,143.7103,9400.0
2011-06-24 15:15:00,171.5,171.63,171.49,171.51,12500.0,143.7439,143.8528,143.7355,143.7522,12500.0
2011-06-24 15:20:00,171.5,171.5,171.34,171.38,10200.0,143.7439,143.7439,143.6097,143.6433,10200.0
2011-06-24 15:25:00,171.4,171.5,171.37,171.45,6800.0,143.66,143.7439,143.6349,143.7019,6800.0
2011-06-24 15:30:00,171.47,171.85,171.47,171.85,19000.0,143.7187,144.0372,143.7187,144.0372,19000.0
2011-06-24 15:35:00,171.86,171.86,171.65,171.67,14500.0,144.0456,144.0456,143.8696,143.8863,14500.0
2011-06-24 15:40:00,171.71,171.84,171.65,171.71,20800.0,143.9199,144.0288,143.8696,143.9199,20800.0
2011-06-24 15:45:00,171.67,171.73,171.41,171.53,38300.0,143.8863,143.9366,143.6684,143.769,38300.0
2011-06-24 15:50:00,171.52,171.59,171.34,171.51,45000.0,143.7606,143.8193,143.6097,143.7522,45000.0
2011-06-24 15:55:00,171.5,171.69,171.48,171.67,137900.0,143.7439,143.9031,143.7271,143.8863,137900.0
2011-06-27 09:30:00,171.85,171.92,171.26,171.29,82000.0,144.0372,144.0959,143.5427,143.5678,82000.0
2011-06-27 09:35:00,171.26,171.26,170.8,170.8,48600.0,143.5427,143.5427,143.1571,143.1571,48600.0
2011-06-27 09:40:00,170.79,171.56,170.72,171.5,56400.0,143.1488,143.7941,143.0901,143.7439,56400.0
2011-06-27 09:45:00,171.54,171.81,171.45,171.8,20800.0,143.7774,144.0037,143.7019,143.9953,20800.0
2011-06-27 09:50:00,171.82,172.1,171.77,171.97,39000.0,144.0121,144.2467,143.9702,144.1378,39000.0
2011-06-27 09:55:00,171.98,172.03,171.76,171.78,14100.0,144.1462,144.1881,143.9618,143.9785,14100.0
2011-06-27 10:00:00,171.79,171.97,171.74,171.87,18200.0,143.9869,144.1378,143.945,144.054,18200.0
2011-06-27 10:05:00,171.86,171.92,171.71,171.73,17000.0,144.0456,144.0959,143.9199,143.9366,17000.0
2011-06-27 10:10:00,171.74,172.12,171.74,172.09,21600.0,143.945,144.2635,143.945,144.2384,21600.0
2011-06-27 10:15:00,172.11,172.35,172.0,172.34,27500.0,144.2551,144.4563,144.1629,144.4479,27500.0
2011-06-27 10:20:00,172.38,172.55,172.28,172.5,41800.0,144.4814,144.6239,144.3976,144.582,41800.0
2011-06-27 10:25:00,172.49,172.85,172.49,172.83,34200.0,144.5736,144.8754,144.5736,144.8586,34200.0
2011-06-27 10:30:00,172.91,172.97,172.66,172.69,106800.0,144.9257,144.9759,144.7161,144.7413,106800.0
2011-06-27 10:35:00,172.71,172.73,172.53,172.53,28000.0,144.758,144.7748,144.6072,144.6072,28000.0
2011-06-27 10:40:00,172.53,172.76,172.49,172.76,9100.0,144.6072,144.7999,144.5736,144.7999,9100.0
2011-06-27 10:45:00,172.79,172.84,172.7,172.77,23400.0,144.8251,144.867,144.7496,144.8083,23400.0
2011-06-27 10:50:00,172.78,172.83,172.61,172.69,34900.0,144.8167,144.8586,144.6742,144.7413,34900.0
2011-06-27 10:55:00,172.69,172.72,172.62,172.63,12200.0,144.7413,144.7664,144.6826,144.691,12200.0
2011-06-27 11:00:00,172.64,172.75,172.6,172.68,14600.0,144.6994,144.7915,144.6658,144.7329,14600.0
2011-06-27 11:05:00,172.67,172.67,172.37,172.39,9800.0,144.7245,144.7245,144.473,144.4898,9800.0
2011-06-27 11:10:00,172.36,172.5,172.33,172.47,10300.0,144.4647,144.582,144.4395,144.5569,10300.0
2011-06-27 11:15:00,172.45,172.49,172.27,172.29,21600.0,144.5401,144.5736,144.3892,144.406,21600.0
2011-06-27 11:20:00,172.3,172.38,172.29,172.31,12400.0,144.4144,144.4814,144.406,144.4228,12400.0
2011-06-27 11:25:00,172.33,172.46,172.33,172.41,106800.0,144.4395,144.5485,144.4395,144.5066,106800.0
2011-06-27 11:30:00,172.4,172.45,172.35,172.44,79800.0,144.4982,144.5401,144.4563,144.5317,79800.0
2011-06-27 11:35:00,172.45,172.56,172.42,172.49,8100.0,144.5401,144.6323,144.515,144.5736,8100.0
2011-06-27 11:40:00,172.49,172.54,172.43,172.47,13400.0,144.5736,144.6155,144.5233,144.5569,13400.0
2011-06-27 11:45:00,172.48,172.65,172.45,172.65,24000.0,144.5652,144.7077,144.5401,144.7077,24000.0
2011-06-27 11:50:00,172.66,172.77,172.6,172.66,24200.0,144.7161,144.8083,144.6658,144.7161,24200.0
2011-06-27 11:55:00,172.66,172.71,172.54,172.67,14200.0,144.7161,144.758,144.6155,144.7245,14200.0
2011-06-27 12:00:00,172.69,172.78,172.68,172.71,8900.0,144.7413,144.8167,144.7329,144.758,8900.0
2011-06-27 12:05:00,172.7,172.75,172.63,172.69,7200.0,144.7496,144.7915,144.691,144.7413,7200.0
2011-06-27 12:10:00,172.7,172.73,172.67,172.7,8600.0,144.7496,144.7748,144.7245,144.7496,8600.0
2011-06-27 12:15:00,172.73,172.76,172.54,172.56,16000.0,144.7748,144.7999,144.6155,144.6323,16000.0
2011-06-27 12:20:00,172.58,172.61,172.45,172.45,155700.0,144.6491,144.6742,144.5401,144.5401,155700.0
2011-06-27 12:25:00,172.46,172.58,172.46,172.58,9200.0,144.5485,144.6491,144.5485,144.6491,9200.0
2011-06-27 12:30:00,172.56,172.59,172.45,172.45,5700.0,144.6323,144.6574,144.5401,144.5401,5700.0
2011-06-27 12:35:00,172.48,172.52,172.45,172.48,14400.0,144.5652,144.5988,144.5401,144.5652,14400.0
2011-06-27 12:40:00,172.47,172.56,172.47,172.51,4600.0,144.5569,144.6323,144.5569,144.5904,4600.0
2011-06-27 12:45:00,172.53,172.56,172.47,172.52,7800.0,144.6072,144.6323,144.5569,144.5988,7800.0
2011-06-27 12:50:00,172.53,172.56,172.51,172.54,5400.0,144.6072,144.6323,144.5904,144.6155,5400.0
2011-06-27 12:55:00,172.53,172.54,172.41,172.45,5300.0,144.6072,144.6155,144.5066,144.5401,5300.0
2011-06-27 13:00:00,172.44,172.55,172.41,172.52,5500.0,144.5317,144.6239,144.5066,144.5988,5500.0
2011-06-27 13:05:00,172.53,172.56,172.49,172.49,3400.0,144.6072,144.6323,144.5736,144.5736,3400.0
2011-06-27 13:10:00,172.49,172.56,172.47,172.55,2900.0,144.5736,144.6323,144.5569,144.6239,2900.0
2011-06-27 13:15:00,172.58,172.6,172.49,172.56,6500.0,144.6491,144.6658,144.5736,144.6323,6500.0
2011-06-27 13:20:00,172.55,172.55,172.3,172.35,13200.0,144.6239,144.6239,144.4144,144.4563,13200.0
2011-06-27 13:25:00,172.36,172.36,172.13,172.13,10100.0,144.4647,144.4647,144.2719,144.2719,10100.0
2011-06-27 13:30:00,172.13,172.19,172.05,172.13,7600.0,144.2719,144.3222,144.2048,144.2719,7600.0
2011-06-27 13:35:00,172.16,172.23,172.13,172.16,4200.0,144.297,144.3557,144.2719,144.297,4200.0
2011-06-27 13:40:00,172.16,172.21,172.03,172.13,4800.0,144.297,144.3389,144.1881,144.2719,4800.0
2011-06-27 13:45:00,172.15,172.17,172.08,172.12,14600.0,144.2887,144.3054,144.23,144.2635,14600.0
2011-06-27 13:50:00,172.11,172.36,172.1,172.25,20900.0,144.2551,144.4647,144.2467,144.3725,20900.0
2011-06-27 13:55:00,172.29,172.29,172.17,172.21,14800.0,144.406,144.406,144.3054,144.3389,14800.0
2011-06-27 14:00:00,172.25,172.59,172.25,172.5,36900.0,144.3725,144.6574,144.3725,144.582,36900.0
2011-06-27 14:05:00,172.51,172.71,172.5,172.67,40600.0,144.5904,144.758,144.582,144.7245,40600.0
2011-06-27 14:10:00,172.67,172.9,172.65,172.8,54500.0,144.7245,144.9173,144.7077,144.8335,54500.0
2011-06-27 14:15:00,172.8,172.85,172.74,172.82,23200.0,144.8335,144.8754,144.7832,144.8502,23200.0
2011-06-27 14:20:00,172.82,172.9,172.77,172.8,18200.0,144.8502,144.9173,144.8083,144.8335,18200.0
2011-06-27 14:25:00,172.82,172.9,172.74,172.84,30800.0,144.8502,144.9173,144.7832,144.867,30800.0
2011-06-27 14:30:00,172.89,172.94,172.82,172.86,25700.0,144.9089,144.9508,144.8502,144.8837,25700.0
2011-06-27 14:35:00,172.91,172.97,172.86,172.92,15000.0,144.9257,144.9759,144.8837,144.934,15000.0
2011-06-27 14:40:00,172.95,173.02,172.85,172.91,26700.0,144.9592,145.0178,144.8754,144.9257,26700.0
2011-06-27 14:45:00,172.9,173.03,172.86,172.93,42200.0,144.9173,145.0262,144.8837,144.9424,42200.0
2011-06-27 14:50:00,172.9,172.93,172.76,172.8,18000.0,144.9173,144.9424,144.7999,144.8335,18000.0
2011-06-27 14:55:00,172.76,172.79,172.74,172.75,12700.0,144.7999,144.8251,144.7832,144.7915,12700.0
2011-06-27 15:00:00,172.76,172.88,172.76,172.81,14300.0,144.7999,144.9005,144.7999,144.8418,14300.0
2011-06-27 15:05:00,172.82,172.85,172.66,172.66,19400.0,144.8502,144.8754,144.7161,144.7161,19400.0
2011-06-27 15:10:00,172.65,172.8,172.64,172.77,19600.0,144.7077,144.8335,144.6994,144.8083,19600.0
2011-06-27 15:15:00,172.81,172.86,172.73,172.84,25300.0,144.8418,144.8837,144.7748,144.867,25300.0
2011-06-27 15:20:00,172.85,173.0,172.85,172.94,26100.0,144.8754,145.0011,144.8754,144.9508,26100.0
2011-06-27 15:25:00,172.99,172.99,172.88,172.88,8800.0,144.9927,144.9927,144.9005,144.9005,8800.0
2011-06-27 15:30:00,172.87,172.97,172.86,172.91,25600.0,144.8921,144.9759,144.8837,144.9257,25600.0
2011-06-27 15:35:00,172.93,172.94,172.8,172.84,34300.0,144.9424,144.9508,144.8335,144.867,34300.0
2011-06-27 15:40:00,172.83,172.92,172.77,172.89,41900.0,144.8586,144.934,144.8083,144.9089,41900.0
2011-06-27 15:45:00,172.88,172.88,172.66,172.78,109300.0,144.9005,144.9005,144.7161,144.8167,109300.0
2011-06-27 15:50:00,172.77,172.8,172.69,172.69,31100.0,144.8083,144.8335,144.7413,144.7413,31100.0
2011-06-27 15:55:00,172.69,172.73,172.37,172.39,89800.0,144.7413,144.7748,144.473,144.4898,89800.0
2011-06-28 09:30:00,172.92,173.11,172.81,172.96,46700.0,144.934,145.0933,144.8418,144.9676,46700.0
2011-06-28 09:35:00,172.96,173.33,172.77,173.33,28000.0,144.9676,145.2777,144.8083,145.2777,28000.0
2011-06-28 09:40:00,173.35,173.73,173.25,173.71,25900.0,145.2944,145.6129,145.2106,145.5962,25900.0
2011-06-28 09:45:00,173.79,173.93,173.75,173.8,37600.0,145.6632,145.7806,145.6297,145.6716,37600.0
2011-06-28 09:50:00,173.8,173.93,173.62,173.68,30700.0,145.6716,145.7806,145.5207,145.571,30700.0
2011-06-28 09:55:00,173.64,173.8,173.63,173.69,12400.0,145.5375,145.6716,145.5291,145.5794,12400.0
2011-06-28 10:00:00,173.68,174.06,173.64,174.05,34300.0,145.571,145.8895,145.5375,145.8812,34300.0
2011-06-28 10:05:00,174.05,174.09,173.9,174.04,15300.0,145.8812,145.9147,145.7554,145.8728,15300.0
2011-06-28 10:10:00,174.05,174.25,173.99,174.16,26800.0,145.8812,146.0488,145.8309,145.9733,26800.0
2011-06-28 10:15:00,174.16,174.22,174.01,174.02,17800.0,145.9733,146.0236,145.8476,145.856,17800.0
2011-06-28 10:20:00,174.0,174.08,173.87,174.08,9400.0,145.8392,145.9063,145.7303,145.9063,9400.0
2011-06-28 10:25:00,174.06,174.2,173.91,174.15,17200.0,145.8895,146.0069,145.7638,145.965,17200.0
2011-06-28 10:30:00,174.18,174.45,174.18,174.39,26900.0,145.9901,146.2164,145.9901,146.1661,26900.0
2011-06-28 10:35:00,174.37,174.37,174.14,174.24,15200.0,146.1494,146.1494,145.9566,146.0404,15200.0
2011-06-28 10:40:00,174.24,174.37,174.2,174.32,21000.0,146.0404,146.1494,146.0069,146.1075,21000.0
2011-06-28 10:45:00,174.34,174.4,174.19,174.23,27900.0,146.1242,146.1745,145.9985,146.032,27900.0
2011-06-28 10:50:00,174.23,174.34,174.22,174.22,20800.0,146.032,146.1242,146.0236,146.0236,20800.0
2011-06-28 10:55:00,174.23,174.34,174.15,174.15,19100.0,146.032,146.1242,145.965,145.965,19100.0
2011-06-28 11:00:00,174.17,174.17,174.05,174.06,13700.0,145.9817,145.9817,145.8812,145.8895,13700.0
2011-06-28 11:05:00,174.08,174.24,174.07,174.23,22600.0,145.9063,146.0404,145.8979,146.032,22600.0
2011-06-28 11:10:00,174.23,174.28,174.14,174.24,24400.0,146.032,146.0739,145.9566,146.0404,24400.0
2011-06-28 11:15:00,174.23,174.35,174.22,174.25,4900.0,146.032,146.1326,146.0236,146.0488,4900.0
2011-06-28 11:20:00,174.22,174.36,174.22,174.33,9800.0,146.0236,146.141,146.0236,146.1158,9800.0
2011-06-28 11:25:00,174.34,174.37,174.25,174.25,8500.0,146.1242,146.1494,146.0488,146.0488,8500.0
2011-06-28 11:30:00,174.27,174.38,174.27,174.31,11100.0,146.0655,146.1577,146.0655,146.0991,11100.0
2011-06-28 11:35:00,174.34,174.34,174.25,174.25,10600.0,146.1242,146.1242,146.0488,146.0488,10600.0
2011-06-28 11:40:00,174.24,174.34,174.23,174.31,7800.0,146.0404,146.1242,146.032,146.0991,7800.0
2011-06-28 11:45:00,174.3,174.53,174.3,174.42,72500.0,146.0907,146.2835,146.0907,146.1913,72500.0
2011-06-28 11:50:00,174.43,174.47,174.39,174.41,32700.0,146.1997,146.2332,146.1661,146.1829,32700.0
2011-06-28 11:55:00,174.42,174.42,174.3,174.41,50800.0,146.1913,146.1913,146.0907,146.1829,50800.0
2011-06-28 12:00:00,174.43,174.69,174.41,174.67,14700.0,146.1997,146.4176,146.1829,146.4008,14700.0
2011-06-28 12:05:00,174.65,174.66,174.59,174.61,6600.0,146.384,146.3924,146.3338,146.3505,6600.0
2011-06-28 12:10:00,174.63,174.73,174.62,174.73,10300.0,146.3673,146.4511,146.3589,146.4511,10300.0
2011-06-28 12:15:00,174.74,174.88,174.72,174.84,10000.0,146.4595,146.5768,146.4427,146.5433,10000.0
2011-06-28 12:20:00,174.82,174.84,174.78,174.83,3700.0,146.5265,146.5433,146.493,146.5349,3700.0
2011-06-28 12:25:00,174.78,174.78,174.69,174.71,11000.0,146.493,146.493,146.4176,146.4343,11000.0
2011-06-28 12:30:00,174.72,174.77,174.68,174.7,8600.0,146.4427,146.4846,146.4092,146.426,8600.0
2011-06-28 12:35:00,174.73,174.82,174.71,174.77,11000.0,146.4511,146.5265,146.4343,146.4846,11000.0
2011-06-28 12:40:00,174.77,174.84,174.72,174.79,20600.0,146.4846,146.5433,146.4427,146.5014,20600.0
2011-06-28 12:45:00,174.79,174.84,174.79,174.83,3000.0,146.5014,146.5433,146.5014,146.5349,3000.0
2011-06-28 12:50:00,174.83,174.83,174.76,174.77,1700.0,146.5349,146.5349,146.4762,146.4846,1700.0
2011-06-28 12:55:00,174.78,174.87,174.76,174.84,7500.0,146.493,146.5684,146.4762,146.5433,7500.0
2011-06-28 13:00:00,174.82,174.87,174.74,174.86,20600.0,146.5265,146.5684,146.4595,146.5601,20600.0
2011-06-28 13:05:00,174.86,174.94,174.83,174.88,17000.0,146.5601,146.6271,146.5349,146.5768,17000.0
2011-06-28 13:10:00,174.87,174.9,174.8,174.84,6200.0,146.5684,146.5936,146.5098,146.5433,6200.0
2011-06-28 13:15:00,174.82,174.86,174.79,174.82,3900.0,146.5265,146.5601,146.5014,146.5265,3900.0
2011-06-28 13:20:00,174.84,174.85,174.77,174.79,5200.0,146.5433,146.5517,146.4846,146.5014,5200.0
2011-06-28 13:25:00,174.8,174.87,174.79,174.85,3900.0,146.5098,146.5684,146.5014,146.5517,3900.0
2011-06-28 13:30:00,174.87,174.87,174.63,174.67,22500.0,146.5684,146.5684,146.3673,146.4008,22500.0
2011-06-28 13:35:00,174.66,174.8,174.64,174.76,14700.0,146.3924,146.5098,146.3757,146.4762,14700.0
2011-06-28 13:40:00,174.76,174.77,174.71,174.74,5300.0,146.4762,146.4846,146.4343,146.4595,5300.0
2011-06-28 13:45:00,174.73,174.9,174.73,174.89,10500.0,146.4511,146.5936,146.4511,146.5852,10500.0
2011-06-28 13:50:00,174.88,174.89,174.8,174.87,10200.0,146.5768,146.5852,146.5098,146.5684,10200.0
2011-06-28 13:55:00,174.86,174.9,174.84,174.89,7400.0,146.5601,146.5936,146.5433,146.5852,7400.0
2011-06-28 14:00:00,174.84,174.95,174.84,174.89,17300.0,146.5433,146.6355,146.5433,146.5852,17300.0
2011-06-28 14:05:00,174.9,174.93,174.8,174.81,22300.0,146.5936,146.6187,146.5098,146.5182,22300.0
2011-06-28 14:10:00,174.81,174.89,174.79,174.83,21500.0,146.5182,146.5852,146.5014,146.5349,21500.0
2011-06-28 14:15:00,174.84,174.9,174.84,174.88,7800.0,146.5433,146.5936,146.5433,146.5768,7800.0
2011-06-28 14:20:00,174.87,174.94,174.83,174.84,15400.0,146.5684,146.6271,146.5349,146.5433,15400.0
2011-06-28 14:25:00,174.87,175.03,174.86,175.01,17300.0,146.5684,146.7025,146.5601,146.6858,17300.0
2011-06-28 14:30:00,175.04,175.09,175.0,175.06,40100.0,146.7109,146.7528,146.6774,146.7277,40100.0
2011-06-28 14:35:00,175.08,175.18,175.07,175.14,46500.0,146.7445,146.8283,146.7361,146.7947,46500.0
2011-06-28 14:40:00,175.14,175.15,175.03,175.06,5600.0,146.7947,146.8031,146.7025,146.7277,5600.0
2011-06-28 14:45:00,175.07,175.07,174.95,175.01,26800.0,146.7361,146.7361,146.6355,146.6858,26800.0
2011-06-28 14:50:00,175.0,175.01,174.88,175.0,62700.0,146.6774,146.6858,146.5768,146.6774,62700.0
2011-06-28 14:55:00,175.0,175.1,174.99,175.05,76100.0,146.6774,146.7612,146.669,146.7193,76100.0
2011-06-28 15:00:00,175.06,175.08,174.98,175.01,12900.0,146.7277,146.7445,146.6606,146.6858,12900.0
2011-06-28 15:05:00,175.01,175.07,174.94,174.98,27500.0,146.6858,146.7361,146.6271,146.6606,27500.0
2011-06-28 15:10:00,175.0,175.02,174.89,174.9,10800.0,146.6774,146.6942,146.5852,146.5936,10800.0
2011-06-28 15:15:00,174.87,174.93,174.81,174.86,30300.0,146.5684,146.6187,146.5182,146.5601,30300.0
2011-06-28 15:20:00,174.84,174.89,174.82,174.84,14200.0,146.5433,146.5852,146.5265,146.5433,14200.0
2011-06-28 15:25:00,174.85,174.89,174.81,174.85,13300.0,146.5517,146.5852,146.5182,146.5517,13300.0
2011-06-28 15:30:00,174.85,174.87,174.75,174.77,19100.0,146.5517,146.5684,146.4679,146.4846,19100.0
2011-06-28 15:35:00,174.78,174.84,174.75,174.82,23400.0,146.493,146.5433,146.4679,146.5265,23400.0
2011-06-28 15:40:00,174.85,174.88,174.77,174.85,20200.0,146.5517,146.5768,146.4846,146.5517,20200.0
2011-06-28 15:45:00,174.87,175.03,174.87,174.92,27500.0,146.5684,146.7025,146.5684,146.6103,27500.0
2011-06-28 15:50:00,174.94,175.0,174.88,174.92,20200.0,146.6271,146.6774,146.5768,146.6103,20200.0
2011-06-28 15:55:00,174.91,175.13,174.88,175.13,73800.0,146.602,146.7864,146.5768,146.7864,73800.0
2011-06-29 09:30:00,175.83,175.98,175.59,175.61,103200.0,147.3731,147.4988,147.1719,147.1887,103200.0
2011-06-29 09:35:00,175.61,175.76,175.26,175.58,66300.0,147.1887,147.3144,146.8953,147.1635,66300.0
2011-06-29 09:40:00,175.49,175.6,175.17,175.19,27500.0,147.0881,147.1803,146.8199,146.8366,27500.0
2011-06-29 09:45:00,175.19,175.51,175.19,175.27,26600.0,146.8366,147.1049,146.8366,146.9037,26600.0
2011-06-29 09:50:00,175.29,175.47,175.16,175.39,10300.0,146.9205,147.0713,146.8115,147.0043,10300.0
2011-06-29 09:55:00,175.33,175.35,175.14,175.22,5000.0,146.954,146.9708,146.7947,146.8618,5000.0
2011-06-29 10:00:00,175.32,175.51,174.84,175.01,66900.0,146.9456,147.1049,146.5433,146.6858,66900.0
2011-06-29 10:05:00,175.01,175.01,174.79,174.89,29400.0,146.6858,146.6858,146.5014,146.5852,29400.0
2011-06-29 10:10:00,174.91,175.26,174.88,175.24,12700.0,146.602,146.8953,146.5768,146.8786,12700.0
2011-06-29 10:15:00,175.28,175.46,175.26,175.33,7000.0,146.9121,147.063,146.8953,146.954,7000.0
2011-06-29 10:20:00,175.37,175.54,175.36,175.45,19800.0,146.9875,147.13,146.9791,147.0546,19800.0
2011-06-29 10:25:00,175.43,175.6,175.36,175.6,8700.0,147.0378,147.1803,146.9791,147.1803,8700.0
2011-06-29 10:30:00,175.63,175.75,175.59,175.71,15600.0,147.2054,147.306,147.1719,147.2725,15600.0
2011-06-29 10:35:00,175.74,175.79,175.61,175.75,12400.0,147.2976,147.3395,147.1887,147.306,12400.0
2011-06-29 10:40:00,175.78,176.01,175.78,175.96,27200.0,147.3312,147.5239,147.3312,147.482,27200.0
2011-06-29 10:45:00,175.96,175.99,175.86,175.91,11400.0,147.482,147.5072,147.3982,147.4401,11400.0
2011-06-29 10:50:00,175.88,176.06,175.86,176.02,20000.0,147.415,147.5658,147.3982,147.5323,20000.0
2011-06-29 10:55:00,176.02,176.32,176.02,176.28,35100.0,147.5323,147.7838,147.5323,147.7502,35100.0
2011-06-29 11:00:00,176.25,176.34,176.21,176.34,21100.0,147.7251,147.8005,147.6916,147.8005,21100.0
2011-06-29 11:05:00,176.33,176.49,176.29,176.44,48400.0,147.7921,147.9263,147.7586,147.8843,48400.0
2011-06-29 11:10:00,176.48,176.5,176.31,176.4,28600.0,147.9179,147.9346,147.7754,147.8508,28600.0
2011-06-29 11:15:00,176.4,176.51,176.4,176.44,10800.0,147.8508,147.943,147.8508,147.8843,10800.0
2011-06-29 11:20:00,176.44,176.56,176.42,176.51,20300.0,147.8843,147.9849,147.8676,147.943,20300.0
2011-06-29 11:25:00,176.48,176.53,176.41,176.45,31000.0,147.9179,147.9598,147.8592,147.8927,31000.0
2011-06-29 11:30:00,176.49,176.54,176.37,176.37,26800.0,147.9263,147.9682,147.8257,147.8257,26800.0
2011-06-29 11:35:00,176.38,176.41,176.29,176.32,54400.0,147.8341,147.8592,147.7586,147.7838,54400.0
2011-06-29 11:40:00,176.33,176.38,176.26,176.3,16800.0,147.7921,147.8341,147.7335,147.767,16800.0
2011-06-29 11:45:00,176.31,176.43,176.24,176.38,12800.0,147.7754,147.876,147.7167,147.8341,12800.0
2011-06-29 11:50:00,176.39,176.5,176.36,176.5,6200.0,147.8424,147.9346,147.8173,147.9346,6200.0
2011-06-29 11:55:00,176.5,176.62,176.5,176.61,9400.0,147.9346,148.0352,147.9346,148.0268,9400.0
2011-06-29 12:00:00,176.62,176.83,176.56,176.83,12100.0,148.0352,148.2112,147.9849,148.2112,12100.0
2011-06-29 12:05:00,176.82,176.87,176.76,176.78,9600.0,148.2028,148.2448,148.1526,148.1693,9600.0
2011-06-29 12:10:00,176.78,176.86,176.78,176.79,14000.0,148.1693,148.2364,148.1693,148.1777,14000.0
2011-06-29 12:15:00,176.8,176.86,176.78,176.81,11100.0,148.1861,148.2364,148.1693,148.1945,11100.0
2011-06-29 12:20:00,176.82,176.83,176.74,176.75,13700.0,148.2028,148.2112,148.1358,148.1442,13700.0
2011-06-29 12:25:00,176.77,176.83,176.71,176.76,21400.0,148.1609,148.2112,148.1106,148.1526,21400.0
2011-06-29 12:30:00,176.76,176.8,176.71,176.79,12400.0,148.1526,148.1861,148.1106,148.1777,12400.0
2011-06-29 12:35:00,176.78,176.81,176.74,176.76,5700.0,148.1693,148.1945,148.1358,148.1526,5700.0
2011-06-29 12:40:00,176.75,176.75,176.68,176.71,7600.0,148.1442,148.1442,148.0855,148.1106,7600.0
2011-06-29 12:45:00,176.72,176.79,176.67,176.77,9700.0,148.119,148.1777,148.0771,148.1609,9700.0
2011-06-29 12:50:00,176.75,176.81,176.7,176.71,5600.0,148.1442,148.1945,148.1023,148.1106,5600.0
2011-06-29 12:55:00,176.75,176.76,176.73,176.74,3600.0,148.1442,148.1526,148.1274,148.1358,3600.0
2011-06-29 13:00:00,176.72,176.81,176.66,176.81,17700.0,148.119,148.1945,148.0687,148.1945,17700.0
2011-06-29 13:05:00,176.79,176.85,176.77,176.85,7300.0,148.1777,148.228,148.1609,148.228,7300.0
2011-06-29 13:10:00,176.85,177.02,176.85,176.94,21300.0,148.228,148.3705,148.228,148.3034,21300.0
2011-06-29 13:15:00,176.98,176.98,176.83,176.84,8100.0,148.3369,148.3369,148.2112,148.2196,8100.0
2011-06-29 13:20:00,176.8,176.87,176.78,176.8,3000.0,148.1861,148.2448,148.1693,148.1861,3000.0
2011-06-29 13:25:00,176.84,176.84,176.69,176.77,8800.0,148.2196,148.2196,148.0939,148.1609,8800.0
2011-06-29 13:30:00,176.75,176.88,176.75,176.83,2500.0,148.1442,148.2531,148.1442,148.2112,2500.0
2011-06-29 13:35:00,176.9,176.91,176.82,176.9,4200.0,148.2699,148.2783,148.2028,148.2699,4200.0
2011-06-29 13:40:00,176.9,176.94,176.86,176.92,2400.0,148.2699,148.3034,148.2364,148.2867,2400.0
2011-06-29 13:45:00,176.9,176.91,176.86,176.86,1600.0,148.2699,148.2783,148.2364,148.2364,1600.0
2011-06-29 13:50:00,176.88,176.88,176.69,176.69,5500.0,148.2531,148.2531,148.0939,148.0939,5500.0
2011-06-29 13:55:00,176.71,176.75,176.6,176.65,14400.0,148.1106,148.1442,148.0185,148.0604,14400.0
2011-06-29 14:00:00,176.68,176.74,176.61,176.68,9200.0,148.0855,148.1358,148.0268,148.0855,9200.0
2011-06-29 14:05:00,176.66,176.67,176.44,176.44,9800.0,148.0687,148.0771,147.8843,147.8843,9800.0
2011-06-29 14:10:00,176.41,176.43,176.27,176.29,15900.0,147.8592,147.876,147.7419,147.7586,15900.0
2011-06-29 14:15:00,176.29,176.42,176.24,176.42,10700.0,147.7586,147.8676,147.7167,147.8676,10700.0
2011-06-29 14:20:00,176.39,176.44,176.01,176.03,18900.0,147.8424,147.8843,147.5239,147.5407,18900.0
2011-06-29 14:25:00,176.01,176.06,175.89,176.05,35400.0,147.5239,147.5658,147.4234,147.5575,35400.0
2011-06-29 14:30:00,176.06,176.16,176.0,176.16,8000.0,147.5658,147.6497,147.5156,147.6497,8000.0
2011-06-29 14:35:00,176.16,176.17,176.05,176.08,3100.0,147.6497,147.658,147.5575,147.5826,3100.0
2011-06-29 14:40:00,176.08,176.1,175.87,175.89,6200.0,147.5826,147.5994,147.4066,147.4234,6200.0
2011-06-29 14:45:00,175.92,176.07,175.87,175.92,16700.0,147.4485,147.5742,147.4066,147.4485,16700.0
2011-06-29 14:50:00,175.91,176.18,175.91,176.11,14200.0,147.4401,147.6664,147.4401,147.6078,14200.0
2011-06-29 14:55:00,176.1,176.26,176.08,176.23,4600.0,147.5994,147.7335,147.5826,147.7083,4600.0
2011-06-29 15:00:00,176.24,176.36,176.21,176.28,8800.0,147.7167,147.8173,147.6916,147.7502,8800.0
2011-06-29 15:05:00,176.28,176.28,176.18,176.19,11900.0,147.7502,147.7502,147.6664,147.6748,11900.0
2011-06-29 15:10:00,176.21,176.48,176.21,176.36,18800.0,147.6916,147.9179,147.6916,147.8173,18800.0
2011-06-29 15:15:00,176.38,176.39,176.25,176.34,85800.0,147.8341,147.8424,147.7251,147.8005,85800.0
2011-06-29 15:20:00,176.36,176.36,176.21,176.35,33700.0,147.8173,147.8173,147.6916,147.8089,33700.0
2011-06-29 15:25:00,176.39,176.53,176.33,176.39,17400.0,147.8424,147.9598,147.7921,147.8424,17400.0
2011-06-29 15:30:00,176.4,176.51,176.34,176.45,30500.0,147.8508,147.943,147.8005,147.8927,30500.0
2011-06-29 15:35:00,176.49,176.62,176.47,176.57,116900.0,147.9263,148.0352,147.9095,147.9933,116900.0
2011-06-29 15:40:00,176.6,176.65,176.5,176.52,16800.0,148.0185,148.0604,147.9346,147.9514,16800.0
2011-06-29 15:45:00,176.48,176.62,176.32,176.43,105700.0,147.9179,148.0352,147.7838,147.876,105700.0
2011-06-29 15:50:00,176.42,176.58,176.37,176.57,60100.0,147.8676,148.0017,147.8257,147.9933,60100.0
2011-06-29 15:55:00,176.54,176.54,176.4,176.51,98300.0,147.9682,147.9682,147.8508,147.943,98300.0
2011-06-30 09:30:00,176.85,177.07,176.82,176.92,62500.0,148.228,148.4124,148.2028,148.2867,62500.0
2011-06-30 09:35:00,177.01,177.16,176.77,176.86,24300.0,148.3621,148.4878,148.1609,148.2364,24300.0
2011-06-30 09:40:00,176.87,177.34,176.73,177.3,36400.0,148.2448,148.6387,148.1274,148.6052,36400.0
2011-06-30 09:45:00,177.26,177.84,177.26,177.58,81400.0,148.5716,149.0578,148.5716,148.8398,81400.0
2011-06-30 09:50:00,177.59,177.64,177.5,177.59,77800.0,148.8482,148.8901,148.7728,148.8482,77800.0
2011-06-30 09:55:00,177.62,177.65,177.44,177.54,46900.0,148.8734,148.8985,148.7225,148.8063,46900.0
2011-06-30 10:00:00,177.51,177.82,177.51,177.82,26500.0,148.7812,149.041,148.7812,149.041,26500.0
2011-06-30 10:05:00,177.79,177.9,177.72,177.79,37300.0,149.0159,149.1081,148.9572,149.0159,37300.0
2011-06-30 10:10:00,177.8,177.8,177.64,177.65,16800.0,149.0242,149.0242,148.8901,148.8985,16800.0
2011-06-30 10:15:00,177.64,177.77,177.64,177.69,10700.0,148.8901,148.9991,148.8901,148.932,10700.0
2011-06-30 10:20:00,177.75,178.06,177.75,178.05,42400.0,148.9823,149.2422,148.9823,149.2338,42400.0
2011-06-30 10:25:00,178.07,178.09,177.92,177.97,20000.0,149.2505,149.2673,149.1248,149.1667,20000.0
2011-06-30 10:30:00,177.98,178.02,177.87,177.91,10400.0,149.1751,149.2086,149.0829,149.1164,10400.0
2011-06-30 10:35:00,177.89,178.0,177.88,177.91,13400.0,149.0997,149.1919,149.0913,149.1164,13400.0
2011-06-30 10:40:00,177.91,177.98,177.82,177.86,18800.0,149.1164,149.1751,149.041,149.0745,18800.0
2011-06-30 10:45:00,177.84,177.86,177.62,177.71,29000.0,149.0578,149.0745,148.8734,148.9488,29000.0
2011-06-30 10:50:00,177.7,177.86,177.68,177.82,9500.0,148.9404,149.0745,148.9237,149.041,9500.0
2011-06-30 10:55:00,177.83,177.88,177.72,177.88,23900.0,149.0494,149.0913,148.9572,149.0913,23900.0
2011-06-30 11:00:00,177.86,178.15,177.85,178.14,31900.0,149.0745,149.3176,149.0661,149.3092,31900.0
2011-06-30 11:05:00,178.15,178.15,178.06,178.09,19000.0,149.3176,149.3176,149.2422,149.2673,19000.0
2011-06-30 11:10:00,178.08,178.15,178.03,178.1,21300.0,149.2589,149.3176,149.217,149.2757,21300.0
2011-06-30 11:15:00,178.09,178.13,178.01,178.03,20300.0,149.2673,149.3008,149.2003,149.217,20300.0
2011-06-30 11:20:00,178.04,178.15,178.04,178.09,10800.0,149.2254,149.3176,149.2254,149.2673,10800.0
2011-06-30 11:25:00,178.08,178.11,178.02,178.11,15900.0,149.2589,149.2841,149.2086,149.2841,15900.0
2011-06-30 11:30:00,178.11,178.22,178.11,178.18,37800.0,149.2841,149.3763,149.2841,149.3427,37800.0
2011-06-30 11:35:00,178.18,178.27,178.14,178.16,29300.0,149.3427,149.4182,149.3092,149.326,29300.0
2011-06-30 11:40:00,178.15,178.18,178.09,178.17,27600.0,149.3176,149.3427,149.2673,149.3344,27600.0
2011-06-30 11:45:00,178.16,178.18,178.09,178.14,28500.0,149.326,149.3427,149.2673,149.3092,28500.0
2011-06-30 11:50:00,178.14,178.21,178.11,178.19,25300.0,149.3092,149.3679,149.2841,149.3511,25300.0
2011-06-30 11:55:00,178.2,178.34,178.2,178.26,25300.0,149.3595,149.4768,149.3595,149.4098,25300.0
2011-06-30 12:00:00,178.26,178.3,178.23,178.26,16000.0,149.4098,149.4433,149.3846,149.4098,16000.0
2011-06-30 12:05:00,178.24,178.32,178.2,178.32,11500.0,149.393,149.4601,149.3595,149.4601,11500.0
2011-06-30 12:10:00,178.31,178.31,178.18,178.19,2700.0,149.4517,149.4517,149.3427,149.3511,2700.0
2011-06-30 12:15:00,178.19,178.22,178.15,178.19,6200.0,149.3511,149.3763,149.3176,149.3511,6200.0
2011-06-30 12:20:00,178.19,178.19,178.14,178.15,6700.0,149.3511,149.3511,149.3092,149.3176,6700.0
2011-06-30 12:25:00,178.15,178.2,178.14,178.15,10000.0,149.3176,149.3595,149.3092,149.3176,10000.0
2011-06-30 12:30:00,178.15,178.17,178.05,178.08,26700.0,149.3176,149.3344,149.2338,149.2589,26700.0
2011-06-30 12:35:00,178.08,178.08,177.97,177.98,18700.0,149.2589,149.2589,149.1667,149.1751,18700.0
2011-06-30 12:40:00,177.99,178.02,177.96,178.02,9500.0,149.1835,149.2086,149.1583,149.2086,9500.0
2011-06-30 12:45:00,178.02,178.06,178.0,178.03,16900.0,149.2086,149.2422,149.1919,149.217,16900.0
2011-06-30 12:50:00,178.04,178.09,178.02,178.06,28900.0,149.2254,149.2673,149.2086,149.2422,28900.0
2011-06-30 12:55:00,178.07,178.1,178.05,178.06,10900.0,149.2505,149.2757,149.2338,149.2422,10900.0
2011-06-30 13:00:00,178.06,178.17,178.05,178.15,23300.0,149.2422,149.3344,149.2338,149.3176,23300.0
2011-06-30 13:05:00,178.16,178.16,178.05,178.05,15000.0,149.326,149.326,149.2338,149.2338,15000.0
2011-06-30 13:10:00,178.05,178.05,177.95,177.95,22900.0,149.2338,149.2338,149.15,149.15,22900.0
2011-06-30 13:15:00,177.93,177.93,177.82,177.85,20700.0,149.1332,149.1332,149.041,149.0661,20700.0
2011-06-30 13:20:00,177.84,177.91,177.78,177.88,30400.0,149.0578,149.1164,149.0075,149.0913,30400.0
2011-06-30 13:25:00,177.86,177.87,177.77,177.84,18800.0,149.0745,149.0829,148.9991,149.0578,18800.0
2011-06-30 13:30:00,177.85,177.96,177.85,177.92,18700.0,149.0661,149.1583,149.0661,149.1248,18700.0
2011-06-30 13:35:00,177.93,177.93,177.81,177.86,21600.0,149.1332,149.1332,149.0326,149.0745,21600.0
2011-06-30 13:40:00,177.85,177.9,177.81,177.88,27500.0,149.0661,149.1081,149.0326,149.0913,27500.0
2011-06-30 13:45:00,177.89,177.95,177.84,177.93,24800.0,149.0997,149.15,149.0578,149.1332,24800.0
2011-06-30 13:50:00,177.93,177.98,177.9,177.97,16800.0,149.1332,149.1751,149.1081,149.1667,16800.0
2011-06-30 13:55:00,177.97,178.11,177.97,178.08,12000.0,149.1667,149.2841,149.1667,149.2589,12000.0
2011-06-30 14:00:00,178.1,178.18,178.08,178.08,8700.0,149.2757,149.3427,149.2589,149.2589,8700.0
2011-06-30 14:05:00,178.08,178.08,178.04,178.07,17300.0,149.2589,149.2589,149.2254,149.2505,17300.0
2011-06-30 14:10:00,178.07,178.11,178.01,178.02,18500.0,149.2505,149.2841,149.2003,149.2086,18500.0
2011-06-30 14:15:00,178.01,178.1,177.96,178.01,20600.0,149.2003,149.2757,149.1583,149.2003,20600.0
2011-06-30 14:20:00,178.0,178.08,177.96,178.05,23900.0,149.1919,149.2589,149.1583,149.2338,23900.0
2011-06-30 14:25:00,178.04,178.06,177.93,177.95,22400.0,149.2254,149.2422,149.1332,149.15,22400.0
2011-06-30 14:30:00,177.94,178.05,177.94,178.05,39700.0,149.1416,149.2338,149.1416,149.2338,39700.0
2011-06-30 14:35:00,178.05,178.15,178.04,178.06,32200.0,149.2338,149.3176,149.2254,149.2422,32200.0
2011-06-30 14:40:00,178.06,178.1,178.03,178.03,36200.0,149.2422,149.2757,149.217,149.217,36200.0
2011-06-30 14:45:00,178.03,178.04,177.87,177.87,19800.0,149.217,149.2254,149.0829,149.0829,19800.0
2011-06-30 14:50:00,177.86,178.02,177.86,178.0,32000.0,149.0745,149.2086,149.0745,149.1919,32000.0
2011-06-30 14:55:00,178.01,178.11,177.91,177.92,30400.0,149.2003,149.2841,149.1164,149.1248,30400.0
2011-06-30 15:00:00,177.93,177.93,177.75,177.77,35700.0,149.1332,149.1332,148.9823,148.9991,35700.0
2011-06-30 15:05:00,177.75,177.82,177.72,177.81,25000.0,148.9823,149.041,148.9572,149.0326,25000.0
2011-06-30 15:10:00,177.8,177.81,177.62,177.64,23100.0,149.0242,149.0326,148.8734,148.8901,23100.0
2011-06-30 15:15:00,177.63,177.73,177.63,177.68,34200.0,148.8818,148.9656,148.8818,148.9237,34200.0
2011-06-30 15:20:00,177.67,177.79,177.67,177.78,39500.0,148.9153,149.0159,148.9153,149.0075,39500.0
2011-06-30 15:25:00,177.79,177.81,177.69,177.76,22600.0,149.0159,149.0326,148.932,148.9907,22600.0
2011-06-30 15:30:00,177.76,177.86,177.74,177.79,29100.0,148.9907,149.0745,148.9739,149.0159,29100.0
2011-06-30 15:35:00,177.82,177.97,177.82,177.97,21000.0,149.041,149.1667,149.041,149.1667,21000.0
2011-06-30 15:40:00,177.96,178.03,177.9,178.01,40100.0,149.1583,149.217,149.1081,149.2003,40100.0
2011-06-30 15:45:00,178.02,178.02,177.73,177.87,69600.0,149.2086,149.2086,148.9656,149.0829,69600.0
2011-06-30 15:50:00,177.83,177.83,177.72,177.76,41400.0,149.0494,149.0494,148.9572,148.9907,41400.0
2011-06-30 15:55:00,177.77,177.79,177.49,177.54,507900.0,148.9991,149.0159,148.7644,148.8063,507900.0
2011-07-01 09:30:00,177.97,178.02,177.61,177.64,113200.0,149.1667,149.2086,148.865,148.8901,113200.0
2011-07-01 09:35:00,177.66,177.69,177.53,177.59,36900.0,148.9069,148.932,148.7979,148.8482,36900.0
2011-07-01 09:40:00,177.57,177.87,177.57,177.87,24800.0,148.8315,149.0829,148.8315,149.0829,24800.0
2011-07-01 09:45:00,177.88,178.07,177.84,178.04,32300.0,149.0913,149.2505,149.0578,149.2254,32300.0
2011-07-01 09:50:00,178.01,178.21,177.98,178.14,29900.0,149.2003,149.3679,149.1751,149.3092,29900.0
2011-07-01 09:55:00,178.18,178.21,177.99,178.13,37100.0,149.3427,149.3679,149.1835,149.3008,37100.0
2011-07-01 10:00:00,178.13,179.16,178.06,178.97,100200.0,149.3008,150.1641,149.2422,150.0049,100200.0
2011-07-01 10:05:00,178.95,179.04,178.86,178.91,35600.0,149.9881,150.0636,149.9127,149.9546,35600.0
2011-07-01 10:10:00,178.92,179.08,178.92,179.03,35600.0,149.963,150.0971,149.963,150.0552,35600.0
2011-07-01 10:15:00,179.01,179.13,178.92,178.96,26400.0,150.0384,150.139,149.963,149.9965,26400.0
2011-07-01 10:20:00,178.96,179.32,178.92,179.23,28200.0,149.9965,150.2982,149.963,150.2228,28200.0
2011-07-01 10:25:00,179.26,179.45,179.16,179.34,44300.0,150.2479,150.4072,150.1641,150.315,44300.0
2011-07-01 10:30:00,179.32,179.44,179.25,179.4,19200.0,150.2982,150.3988,150.2396,150.3653,19200.0
2011-07-01 10:35:00,179.39,179.55,179.38,179.47,31800.0,150.3569,150.491,150.3485,150.424,31800.0
2011-07-01 10:40:00,179.47,179.5,179.37,179.43,56800.0,150.424,150.4491,150.3401,150.3904,56800.0
2011-07-01 10:45:00,179.45,179.46,179.3,179.37,26200.0,150.4072,150.4156,150.2815,150.3401,26200.0
2011-07-01 10:50:00,179.37,179.48,179.35,179.39,31600.0,150.3401,150.4323,150.3234,150.3569,31600.0
2011-07-01 10:55:00,179.39,179.42,179.27,179.32,26900.0,150.3569,150.3821,150.2563,150.2982,26900.0
2011-07-01 11:00:00,179.33,179.41,179.3,179.33,16800.0,150.3066,150.3737,150.2815,150.3066,16800.0
2011-07-01 11:05:00,179.28,179.36,179.26,179.36,11000.0,150.2647,150.3318,150.2479,150.3318,11000.0
2011-07-01 11:10:00,179.36,179.38,179.28,179.38,15700.0,150.3318,150.3485,150.2647,150.3485,15700.0
2011-07-01 11:15:00,179.39,179.55,179.38,179.53,18400.0,150.3569,150.491,150.3485,150.4742,18400.0
2011-07-01 11:20:00,179.53,179.69,179.53,179.67,23900.0,150.4742,150.6084,150.4742,150.5916,23900.0
2011-07-01 11:25:00,179.7,179.71,179.62,179.67,15600.0,150.6167,150.6251,150.5497,150.5916,15600.0
2011-07-01 11:30:00,179.68,179.81,179.68,179.76,62300.0,150.6,150.7089,150.6,150.667,62300.0
2011-07-01 11:35:00,179.78,179.84,179.69,179.69,11900.0,150.6838,150.7341,150.6084,150.6084,11900.0
2011-07-01 11:40:00,179.68,179.69,179.6,179.68,14500.0,150.6,150.6084,150.5329,150.6,14500.0
2011-07-01 11:45:00,179.68,179.68,179.56,179.58,16900.0,150.6,150.6,150.4994,150.5162,16900.0
2011-07-01 11:50:00,179.61,179.7,179.57,179.66,12000.0,150.5413,150.6167,150.5078,150.5832,12000.0
2011-07-01 11:55:00,179.68,179.79,179.68,179.72,8800.0,150.6,150.6922,150.6,150.6335,8800.0
2011-07-01 12:00:00,179.71,179.81,179.66,179.8,53600.0,150.6251,150.7089,150.5832,150.7006,53600.0
2011-07-01 12:05:00,179.8,179.86,179.77,179.83,19100.0,150.7006,150.7508,150.6754,150.7257,19100.0
2011-07-01 12:10:00,179.83,179.93,179.83,179.9,15200.0,150.7257,150.8095,150.7257,150.7844,15200.0
2011-07-01 12:15:00,179.93,179.96,179.86,179.87,10200.0,150.8095,150.8347,150.7508,150.7592,10200.0
2011-07-01 12:20:00,179.86,179.95,179.84,179.92,6200.0,150.7508,150.8263,150.7341,150.8011,6200.0
2011-07-01 12:25:00,179.97,180.05,179.94,180.02,10200.0,150.843,150.9101,150.8179,150.8849,10200.0
2011-07-01 12:30:00,180.02,180.03,179.89,179.9,5000.0,150.8849,150.8933,150.776,150.7844,5000.0
2011-07-01 12:35:00,179.91,179.95,179.9,179.95,5400.0,150.7927,150.8263,150.7844,150.8263,5400.0
2011-07-01 12:40:00,179.94,179.97,179.89,179.89,2400.0,150.8179,150.843,150.776,150.776,2400.0
2011-07-01 12:45:00,179.9,179.91,179.86,179.91,4600.0,150.7844,150.7927,150.7508,150.7927,4600.0
2011-07-01 12:50:00,179.9,179.9,179.83,179.89,4600.0,150.7844,150.7844,150.7257,150.776,4600.0
2011-07-01 12:55:00,179.89,179.95,179.87,179.95,8200.0,150.776,150.8263,150.7592,150.8263,8200.0
2011-07-01 13:00:00,179.96,180.04,179.9,180.03,6000.0,150.8347,150.9017,150.7844,150.8933,6000.0
2011-07-01 13:05:00,180.04,180.26,180.0,180.23,27400.0,150.9017,151.0861,150.8682,151.061,27400.0
2011-07-01 13:10:00,180.23,180.24,180.12,180.12,6400.0,151.061,151.0693,150.9688,150.9688,6400.0
2011-07-01 13:15:00,180.16,180.21,180.14,180.17,5800.0,151.0023,151.0442,150.9855,151.0107,5800.0
2011-07-01 13:20:00,180.15,180.21,180.13,180.2,4100.0,150.9939,151.0442,150.9771,151.0358,4100.0
2011-07-01 13:25:00,180.22,180.23,180.14,180.18,8800.0,151.0526,151.061,150.9855,151.0191,8800.0
2011-07-01 13:30:00,180.21,180.22,180.17,180.21,5000.0,151.0442,151.0526,151.0107,151.0442,5000.0
2011-07-01 13:35:00,180.19,180.36,180.18,180.32,10100.0,151.0274,151.1699,151.0191,151.1364,10100.0
2011-07-01 13:40:00,180.33,180.33,180.21,180.23,15600.0,151.1448,151.1448,151.0442,151.061,15600.0
2011-07-01 13:45:00,180.28,180.33,180.23,180.24,14100.0,151.1029,151.1448,151.061,151.0693,14100.0
2011-07-01 13:50:00,180.26,180.33,180.24,180.31,7100.0,151.0861,151.1448,151.0693,151.128,7100.0
2011-07-01 13:55:00,180.33,180.38,180.27,180.34,14300.0,151.1448,151.1867,151.0945,151.1532,14300.0
2011-07-01 14:00:00,180.34,180.39,180.3,180.3,9100.0,151.1532,151.1951,151.1196,151.1196,9100.0
2011-07-01 14:05:00,180.31,180.34,180.3,180.33,5400.0,151.128,151.1532,151.1196,151.1448,5400.0
2011-07-01 14:10:00,180.34,180.38,180.29,180.37,8500.0,151.1532,151.1867,151.1112,151.1783,8500.0
2011-07-01 14:15:00,180.38,180.44,180.32,180.34,20900.0,151.1867,151.237,151.1364,151.1532,20900.0
2011-07-01 14:20:00,180.33,180.46,180.31,180.41,13800.0,151.1448,151.2537,151.128,151.2118,13800.0
2011-07-01 14:25:00,180.43,180.43,180.35,180.38,16700.0,151.2286,151.2286,151.1615,151.1867,16700.0
2011-07-01 14:30:00,180.41,180.55,180.39,180.55,15900.0,151.2118,151.3292,151.1951,151.3292,15900.0
2011-07-01 14:35:00,180.53,180.59,180.51,180.54,12300.0,151.3124,151.3627,151.2956,151.3208,12300.0
2011-07-01 14:40:00,180.52,180.58,180.5,180.56,8600.0,151.304,151.3543,151.2873,151.3376,8600.0
2011-07-01 14:45:00,180.58,180.65,180.57,180.64,11100.0,151.3543,151.413,151.3459,151.4046,11100.0
2011-07-01 14:50:00,180.64,180.66,180.57,180.59,18400.0,151.4046,151.4214,151.3459,151.3627,18400.0
2011-07-01 14:55:00,180.6,180.7,180.56,180.67,18500.0,151.3711,151.4549,151.3376,151.4297,18500.0
2011-07-01 15:00:00,180.71,180.73,180.66,180.68,18000.0,151.4633,151.48,151.4214,151.4381,18000.0
2011-07-01 15:05:00,180.69,180.76,180.61,180.62,24000.0,151.4465,151.5052,151.3795,151.3878,24000.0
2011-07-01 15:10:00,180.63,180.7,180.58,180.69,16600.0,151.3962,151.4549,151.3543,151.4465,16600.0
2011-07-01 15:15:00,180.68,180.7,180.42,180.5,29500.0,151.4381,151.4549,151.2202,151.2873,29500.0
2011-07-01 15:20:00,180.49,180.5,180.28,180.28,34100.0,151.2789,151.2873,151.1029,151.1029,34100.0
2011-07-01 15:25:00,180.29,180.4,180.29,180.33,25500.0,151.1112,151.2034,151.1112,151.1448,25500.0
2011-07-01 15:30:00,180.35,180.39,180.25,180.36,33000.0,151.1615,151.1951,151.0777,151.1699,33000.0
2011-07-01 15:35:00,180.35,180.41,180.29,180.41,24900.0,151.1615,151.2118,151.1112,151.2118,24900.0
2011-07-01 15:40:00,180.41,180.53,180.06,180.48,39500.0,151.2118,151.3124,150.9185,151.2705,39500.0
2011-07-01 15:45:00,180.47,180.71,180.47,180.57,83700.0,151.2621,151.4633,151.2621,151.3459,83700.0
2011-07-01 15:50:00,180.57,180.68,180.45,180.45,59800.0,151.3459,151.4381,151.2454,151.2454,59800.0
2011-07-01 15:55:00,180.45,180.59,180.42,180.55,91200.0,151.2454,151.3627,151.2202,151.3292,91200.0
2011-07-05 09:30:00,181.01,181.1,180.53,180.64,379400.0,151.7147,151.7902,151.3124,151.4046,379400.0
2011-07-05 09:35:00,180.64,180.7,180.06,180.08,83900.0,151.4046,151.4549,150.9185,150.9352,83900.0
2011-07-05 09:40:00,180.09,180.34,179.98,180.3,80900.0,150.9436,151.1532,150.8514,151.1196,80900.0
2011-07-05 09:45:00,180.32,180.42,180.27,180.34,45800.0,151.1364,151.2202,151.0945,151.1532,45800.0
2011-07-05 09:50:00,180.34,180.34,180.14,180.22,39800.0,151.1532,151.1532,150.9855,151.0526,39800.0
2011-07-05 09:55:00,180.21,180.21,180.1,180.16,21500.0,151.0442,151.0442,150.952,151.0023,21500.0
2011-07-05 10:00:00,180.13,180.45,179.92,180.41,74100.0,150.9771,151.2454,150.8011,151.2118,74100.0
2011-07-05 10:05:00,180.43,180.48,180.22,180.25,27800.0,151.2286,151.2705,151.0526,151.0777,27800.0
2011-07-05 10:10:00,180.23,180.4,180.21,180.25,21400.0,151.061,151.2034,151.0442,151.0777,21400.0
2011-07-05 10:15:00,180.22,180.22,179.73,179.78,33200.0,151.0526,151.0526,150.6419,150.6838,33200.0
2011-07-05 10:20:00,179.77,179.89,179.67,179.69,50600.0,150.6754,150.776,150.5916,150.6084,50600.0
2011-07-05 10:25:00,179.71,180.0,179.71,179.93,26700.0,150.6251,150.8682,150.6251,150.8095,26700.0
2011-07-05 10:30:00,179.93,180.15,179.89,179.98,45100.0,150.8095,150.9939,150.776,150.8514,45100.0
2011-07-05 10:35:00,179.98,180.1,179.9,179.97,17200.0,150.8514,150.952,150.7844,150.843,17200.0
2011-07-05 10:40:00,179.98,180.12,179.98,180.04,19600.0,150.8514,150.9688,150.8514,150.9017,19600.0
2011-07-05 10:45:00,180.05,180.14,179.82,179.85,31100.0,150.9101,150.9855,150.7173,150.7425,31100.0
2011-07-05 10:50:00,179.85,179.97,179.85,179.88,26200.0,150.7425,150.843,150.7425,150.7676,26200.0
2011-07-05 10:55:00,179.85,179.89,179.73,179.84,17200.0,150.7425,150.776,150.6419,150.7341,17200.0
2011-07-05 11:00:00,179.87,179.91,179.7,179.75,12600.0,150.7592,150.7927,150.6167,150.6586,12600.0
2011-07-05 11:05:00,179.71,179.81,179.64,179.79,64100.0,150.6251,150.7089,150.5664,150.6922,64100.0
2011-07-05 11:10:00,179.74,179.9,179.73,179.87,8700.0,150.6503,150.7844,150.6419,150.7592,8700.0
2011-07-05 11:15:00,179.87,180.03,179.79,179.99,29900.0,150.7592,150.8933,150.6922,150.8598,29900.0
2011-07-05 11:20:00,180.0,180.07,179.95,179.96,11600.0,150.8682,150.9269,150.8263,150.8347,11600.0
2011-07-05 11:25:00,179.99,180.03,179.89,179.97,15900.0,150.8598,150.8933,150.776,150.843,15900.0
2011-07-05 11:30:00,179.94,180.1,179.89,179.97,35500.0,150.8179,150.952,150.776,150.843,35500.0
2011-07-05 11:35:00,179.96,180.03,179.93,179.93,12600.0,150.8347,150.8933,150.8095,150.8095,12600.0
2011-07-05 11:40:00,179.95,180.1,179.94,180.08,50600.0,150.8263,150.952,150.8179,150.9352,50600.0
2011-07-05 11:45:00,180.1,180.26,180.09,180.19,15000.0,150.952,151.0861,150.9436,151.0274,15000.0
2011-07-05 11:50:00,180.17,180.31,180.15,180.25,122000.0,151.0107,151.128,150.9939,151.0777,122000.0
2011-07-05 11:55:00,180.29,180.33,180.23,180.33,35100.0,151.1112,151.1448,151.061,151.1448,35100.0
2011-07-05 12:00:00,180.32,180.39,180.26,180.29,15800.0,151.1364,151.1951,151.0861,151.1112,15800.0
2011-07-05 12:05:00,180.28,180.45,180.25,180.43,23500.0,151.1029,151.2454,151.0777,151.2286,23500.0
2011-07-05 12:10:00,180.44,180.54,180.4,180.42,35000.0,151.237,151.3208,151.2034,151.2202,35000.0
2011-07-05 12:15:00,180.39,180.44,180.36,180.37,12400.0,151.1951,151.237,151.1699,151.1783,12400.0
2011-07-05 12:20:00,180.36,180.42,180.33,180.41,45500.0,151.1699,151.2202,151.1448,151.2118,45500.0
2011-07-05 12:25:00,180.41,180.47,180.39,180.47,7700.0,151.2118,151.2621,151.1951,151.2621,7700.0
2011-07-05 12:30:00,180.47,180.51,180.46,180.46,5600.0,151.2621,151.2956,151.2537,151.2537,5600.0
2011-07-05 12:35:00,180.46,180.5,180.46,180.49,6900.0,151.2537,151.2873,151.2537,151.2789,6900.0
2011-07-05 12:40:00,180.5,180.56,180.46,180.47,9300.0,151.2873,151.3376,151.2537,151.2621,9300.0
2011-07-05 12:45:00,180.44,180.49,180.38,180.39,8400.0,151.237,151.2789,151.1867,151.1951,8400.0
2011-07-05 12:50:00,180.38,180.46,180.38,180.46,10200.0,151.1867,151.2537,151.1867,151.2537,10200.0
2011-07-05 12:55:00,180.46,180.48,180.4,180.46,5600.0,151.2537,151.2705,151.2034,151.2537,5600.0
2011-07-05 13:00:00,180.45,180.56,180.43,180.56,15800.0,151.2454,151.3376,151.2286,151.3376,15800.0
2011-07-05 13:05:00,180.56,180.62,180.54,180.57,28000.0,151.3376,151.3878,151.3208,151.3459,28000.0
2011-07-05 13:10:00,180.58,180.59,180.52,180.55,4500.0,151.3543,151.3627,151.304,151.3292,4500.0
2011-07-05 13:15:00,180.56,180.65,180.56,180.63,7200.0,151.3376,151.413,151.3376,151.3962,7200.0
2011-07-05 13:20:00,180.62,180.66,180.61,180.63,17700.0,151.3878,151.4214,151.3795,151.3962,17700.0
2011-07-05 13:25:00,180.63,180.65,180.61,180.61,23500.0,151.3962,151.413,151.3795,151.3795,23500.0
2011-07-05 13:30:00,180.59,180.65,180.58,180.65,4700.0,151.3627,151.413,151.3543,151.413,4700.0
2011-07-05 13:35:00,180.63,180.68,180.61,180.65,5300.0,151.3962,151.4381,151.3795,151.413,5300.0
2011-07-05 13:40:00,180.66,180.68,180.6,180.67,3200.0,151.4214,151.4381,151.3711,151.4297,3200.0
2011-07-05 13:45:00,180.67,180.86,180.67,180.82,35500.0,151.4297,151.589,151.4297,151.5555,35500.0
2011-07-05 13:50:00,180.82,180.87,180.81,180.87,20400.0,151.5555,151.5974,151.5471,151.5974,20400.0
2011-07-05 13:55:00,180.87,180.93,180.87,180.93,3900.0,151.5974,151.6477,151.5974,151.6477,3900.0
2011-07-05 14:00:00,180.88,180.96,180.49,180.59,171600.0,151.6058,151.6728,151.2789,151.3627,171600.0
2011-07-05 14:05:00,180.57,180.64,180.47,180.53,29500.0,151.3459,151.4046,151.2621,151.3124,29500.0
2011-07-05 14:10:00,180.48,180.71,180.48,180.7,29000.0,151.2705,151.4633,151.2705,151.4549,29000.0
2011-07-05 14:15:00,180.68,180.68,180.47,180.48,28400.0,151.4381,151.4381,151.2621,151.2705,28400.0
2011-07-05 14:20:00,180.49,180.49,180.21,180.29,42100.0,151.2789,151.2789,151.0442,151.1112,42100.0
2011-07-05 14:25:00,180.26,180.32,180.2,180.28,15600.0,151.0861,151.1364,151.0358,151.1029,15600.0
2011-07-05 14:30:00,180.23,180.32,180.19,180.19,29300.0,151.061,151.1364,151.0274,151.0274,29300.0
2011-07-05 14:35:00,180.18,180.55,180.16,180.52,31800.0,151.0191,151.3292,151.0023,151.304,31800.0
2011-07-05 14:40:00,180.55,180.56,180.45,180.51,16000.0,151.3292,151.3376,151.2454,151.2956,16000.0
2011-07-05 14:45:00,180.49,180.61,180.47,180.55,16100.0,151.2789,151.3795,151.2621,151.3292,16100.0
2011-07-05 14:50:00,180.56,180.6,180.5,180.5,7000.0,151.3376,151.3711,151.2873,151.2873,7000.0
2011-07-05 14:55:00,180.52,180.62,180.45,180.58,15300.0,151.304,151.3878,151.2454,151.3543,15300.0
2011-07-05 15:00:00,180.6,180.62,180.46,180.57,42100.0,151.3711,151.3878,151.2537,151.3459,42100.0
2011-07-05 15:05:00,180.57,180.73,180.57,180.73,12600.0,151.3459,151.48,151.3459,151.48,12600.0
2011-07-05 15:10:00,180.72,180.74,180.61,180.62,12900.0,151.4717,151.4884,151.3795,151.3878,12900.0
2011-07-05 15:15:00,180.62,180.75,180.59,180.69,11200.0,151.3878,151.4968,151.3627,151.4465,11200.0
2011-07-05 15:20:00,180.68,180.92,180.67,180.92,32500.0,151.4381,151.6393,151.4297,151.6393,32500.0
2011-07-05 15:25:00,180.9,180.92,180.82,180.89,22700.0,151.6225,151.6393,151.5555,151.6141,22700.0
2011-07-05 15:30:00,180.89,180.96,180.81,180.83,20300.0,151.6141,151.6728,151.5471,151.5639,20300.0
2011-07-05 15:35:00,180.82,180.85,180.72,180.74,11900.0,151.5555,151.5806,151.4717,151.4884,11900.0
2011-07-05 15:40:00,180.75,180.75,180.65,180.72,14600.0,151.4968,151.4968,151.413,151.4717,14600.0
2011-07-05 15:45:00,180.7,180.72,180.52,180.58,19200.0,151.4549,151.4717,151.304,151.3543,19200.0
2011-07-05 15:50:00,180.56,180.73,180.5,180.64,16600.0,151.3376,151.48,151.2873,151.4046,16600.0
2011-07-05 15:55:00,180.63,180.74,180.58,180.7,99100.0,151.3962,151.4884,151.3543,151.4549,99100.0
2011-07-06 09:30:00,180.72,180.8,180.52,180.76,145900.0,151.4717,151.5387,151.304,151.5052,145900.0
2011-07-06 09:35:00,180.77,180.94,180.39,180.4,139800.0,151.5136,151.656,151.1951,151.2034,139800.0
2011-07-06 09:40:00,180.4,180.46,180.29,180.35,42900.0,151.2034,151.2537,151.1112,151.1615,42900.0
2011-07-06 09:45:00,180.35,180.66,180.31,180.63,87700.0,151.1615,151.4214,151.128,151.3962,87700.0
2011-07-06 09:50:00,180.62,180.67,180.31,180.38,36700.0,151.3878,151.4297,151.128,151.1867,36700.0
2011-07-06 09:55:00,180.34,180.46,180.26,180.37,35000.0,151.1532,151.2537,151.0861,151.1783,35000.0
2011-07-06 10:00:00,180.34,180.58,180.07,180.26,31600.0,151.1532,151.3543,150.9269,151.0861,31600.0
2011-07-06 10:05:00,180.22,180.32,180.03,180.31,26700.0,151.0526,151.1364,150.8933,151.128,26700.0
2011-07-06 10:10:00,180.32,180.44,180.18,180.18,12600.0,151.1364,151.237,151.0191,151.0191,12600.0
2011-07-06 10:15:00,180.19,180.26,179.91,179.93,27200.0,151.0274,151.0861,150.7927,150.8095,27200.0
2011-07-06 10:20:00,179.96,180.27,179.93,180.27,20900.0,150.8347,151.0945,150.8095,151.0945,20900.0
2011-07-06 10:25:00,180.27,180.52,180.18,180.52,22500.0,151.0945,151.304,151.0191,151.304,22500.0
2011-07-06 10:30:00,180.52,180.6,180.48,180.56,15900.0,151.304,151.3711,151.2705,151.3376,15900.0
2011-07-06 10:35:00,180.55,180.67,180.44,180.64,25200.0,151.3292,151.4297,151.237,151.4046,25200.0
2011-07-06 10:40:00,180.67,180.7,180.54,180.55,17100.0,151.4297,151.4549,151.3208,151.3292,17100.0
2011-07-06 10:45:00,180.54,180.55,180.37,180.53,17800.0,151.3208,151.3292,151.1783,151.3124,17800.0
2011-07-06 10:50:00,180.54,180.81,180.49,180.75,27100.0,151.3208,151.5471,151.2789,151.4968,27100.0
2011-07-06 10:55:00,180.76,180.87,180.72,180.73,9700.0,151.5052,151.5974,151.4717,151.48,9700.0
2011-07-06 11:00:00,180.79,180.99,180.72,180.82,27800.0,151.5303,151.698,151.4717,151.5555,27800.0
2011-07-06 11:05:00,180.85,180.89,180.61,180.64,17200.0,151.5806,151.6141,151.3795,151.4046,17200.0
2011-07-06 11:10:00,180.64,180.87,180.64,180.78,12500.0,151.4046,151.5974,151.4046,151.5219,12500.0
2011-07-06 11:15:00,180.83,180.88,180.73,180.84,23900.0,151.5639,151.6058,151.48,151.5722,23900.0
2011-07-06 11:20:00,180.86,180.92,180.79,180.84,7000.0,151.589,151.6393,151.5303,151.5722,7000.0
2011-07-06 11:25:00,180.87,180.94,180.76,180.92,6000.0,151.5974,151.656,151.5052,151.6393,6000.0
2011-07-06 11:30:00,180.92,181.0,180.89,180.98,9000.0,151.6393,151.7063,151.6141,151.6896,9000.0
2011-07-06 11:35:00,180.98,181.28,180.95,181.12,23700.0,151.6896,151.941,151.6644,151.8069,23700.0
2011-07-06 11:40:00,181.13,181.37,181.13,181.24,11500.0,151.8153,152.0165,151.8153,151.9075,11500.0
2011-07-06 11:45:00,181.25,181.34,181.25,181.3,10000.0,151.9159,151.9913,151.9159,151.9578,10000.0
2011-07-06 11:50:00,181.27,181.31,181.24,181.28,5700.0,151.9326,151.9662,151.9075,151.941,5700.0
2011-07-06 11:55:00,181.26,181.46,181.26,181.37,10100.0,151.9243,152.0919,151.9243,152.0165,10100.0
2011-07-06 12:00:00,181.36,181.42,181.3,181.31,13100.0,152.0081,152.0584,151.9578,151.9662,13100.0
2011-07-06 12:05:00,181.3,181.33,181.24,181.28,11400.0,151.9578,151.9829,151.9075,151.941,11400.0
2011-07-06 12:10:00,181.26,181.37,181.25,181.34,10500.0,151.9243,152.0165,151.9159,151.9913,10500.0
2011-07-06 12:15:00,181.33,181.47,181.3,181.46,16200.0,151.9829,152.1003,151.9578,152.0919,16200.0
2011-07-06 12:20:00,181.47,181.51,181.38,181.39,10700.0,152.1003,152.1338,152.0248,152.0332,10700.0
2011-07-06 12:25:00,181.37,181.49,181.37,181.47,7000.0,152.0165,152.117,152.0165,152.1003,7000.0
2011-07-06 12:30:00,181.49,181.51,181.37,181.41,9600.0,152.117,152.1338,152.0165,152.05,9600.0
2011-07-06 12:35:00,181.45,181.68,181.42,181.68,20000.0,152.0835,152.2763,152.0584,152.2763,20000.0
2011-07-06 12:40:00,181.67,181.68,181.61,181.62,6300.0,152.2679,152.2763,152.2176,152.226,6300.0
2011-07-06 12:45:00,181.62,181.62,181.55,181.59,2200.0,152.226,152.226,152.1673,152.2009,2200.0
2011-07-06 12:50:00,181.59,181.62,181.59,181.61,6600.0,152.2009,152.226,152.2009,152.2176,6600.0
2011-07-06 12:55:00,181.63,181.98,181.63,181.97,49500.0,152.2344,152.5277,152.2344,152.5194,49500.0
2011-07-06 13:00:00,181.96,181.98,181.9,181.94,13600.0,152.511,152.5277,152.4607,152.4942,13600.0
2011-07-06 13:05:00,181.94,182.0,181.81,181.81,23200.0,152.4942,152.5445,152.3852,152.3852,23200.0
2011-07-06 13:10:00,181.81,181.81,181.65,181.66,20300.0,152.3852,152.3852,152.2511,152.2595,20300.0
2011-07-06 13:15:00,181.66,181.79,181.65,181.73,5300.0,152.2595,152.3685,152.2511,152.3182,5300.0
2011-07-06 13:20:00,181.75,181.78,181.62,181.67,15300.0,152.335,152.3601,152.226,152.2679,15300.0
2011-07-06 13:25:00,181.67,181.71,181.62,181.67,8400.0,152.2679,152.3014,152.226,152.2679,8400.0
2011-07-06 13:30:00,181.64,181.72,181.62,181.68,3000.0,152.2428,152.3098,152.226,152.2763,3000.0
2011-07-06 13:35:00,181.7,181.74,181.68,181.69,52600.0,152.293,152.3266,152.2763,152.2847,52600.0
2011-07-06 13:40:00,181.7,181.78,181.65,181.76,18700.0,152.293,152.3601,152.2511,152.3433,18700.0
2011-07-06 13:45:00,181.75,181.8,181.72,181.75,6600.0,152.335,152.3769,152.3098,152.335,6600.0
2011-07-06 13:50:00,181.76,181.76,181.64,181.64,4500.0,152.3433,152.3433,152.2428,152.2428,4500.0
2011-07-06 13:55:00,181.64,181.98,181.63,181.95,62900.0,152.2428,152.5277,152.2344,152.5026,62900.0
2011-07-06 14:00:00,181.95,181.97,181.89,181.9,22600.0,152.5026,152.5194,152.4523,152.4607,22600.0
2011-07-06 14:05:00,181.92,181.93,181.66,181.68,53200.0,152.4774,152.4858,152.2595,152.2763,53200.0
2011-07-06 14:10:00,181.68,181.75,181.67,181.68,49700.0,152.2763,152.335,152.2679,152.2763,49700.0
2011-07-06 14:15:00,181.67,181.76,181.63,181.73,41000.0,152.2679,152.3433,152.2344,152.3182,41000.0
2011-07-06 14:20:00,181.72,181.74,181.49,181.58,21900.0,152.3098,152.3266,152.117,152.1925,21900.0
2011-07-06 14:25:00,181.59,181.66,181.59,181.65,9400.0,152.2009,152.2595,152.2009,152.2511,9400.0
2011-07-06 14:30:00,181.66,181.67,181.55,181.57,7600.0,152.2595,152.2679,152.1673,152.1841,7600.0
2011-07-06 14:35:00,181.59,181.69,181.53,181.68,16900.0,152.2009,152.2847,152.1506,152.2763,16900.0
2011-07-06 14:40:00,181.67,181.73,181.61,181.71,12400.0,152.2679,152.3182,152.2176,152.3014,12400.0
2011-07-06 14:45:00,181.71,181.85,181.7,181.76,32300.0,152.3014,152.4188,152.293,152.3433,32300.0
2011-07-06 14:50:00,181.77,181.82,181.71,181.71,18500.0,152.3517,152.3936,152.3014,152.3014,18500.0
2011-07-06 14:55:00,181.74,181.79,181.59,181.59,42900.0,152.3266,152.3685,152.2009,152.2009,42900.0
2011-07-06 15:00:00,181.6,181.62,181.5,181.54,31100.0,152.2092,152.226,152.1254,152.1589,31100.0
2011-07-06 15:05:00,181.5,181.69,181.41,181.67,88400.0,152.1254,152.2847,152.05,152.2679,88400.0
2011-07-06 15:10:00,181.66,181.71,181.52,181.55,14600.0,152.2595,152.3014,152.1422,152.1673,14600.0
2011-07-06 15:15:00,181.55,181.61,181.47,181.59,10900.0,152.1673,152.2176,152.1003,152.2009,10900.0
2011-07-06 15:20:00,181.6,181.66,181.57,181.65,17400.0,152.2092,152.2595,152.1841,152.2511,17400.0
2011-07-06 15:25:00,181.63,181.68,181.59,181.67,7000.0,152.2344,152.2763,152.2009,152.2679,7000.0
2011-07-06 15:30:00,181.64,181.65,181.54,181.59,11600.0,152.2428,152.2511,152.1589,152.2009,11600.0
2011-07-06 15:35:00,181.6,181.63,181.48,181.52,16600.0,152.2092,152.2344,152.1087,152.1422,16600.0
2011-07-06 15:40:00,181.54,181.63,181.53,181.59,31100.0,152.1589,152.2344,152.1506,152.2009,31100.0
2011-07-06 15:45:00,181.6,181.71,181.53,181.53,53800.0,152.2092,152.3014,152.1506,152.1506,53800.0
2011-07-06 15:50:00,181.55,181.76,181.55,181.69,67100.0,152.1673,152.3433,152.1673,152.2847,67100.0
2011-07-06 15:55:00,181.69,181.79,181.66,181.78,62400.0,152.2847,152.3685,152.2595,152.3601,62400.0
2011-07-07 09:30:00,183.35,183.47,183.13,183.21,123600.0,153.676,153.7766,153.4916,153.5587,123600.0
2011-07-07 09:35:00,183.21,183.38,183.15,183.32,58300.0,153.5587,153.7012,153.5084,153.6509,58300.0
2011-07-07 09:40:00,183.34,183.36,183.15,183.24,37400.0,153.6676,153.6844,153.5084,153.5838,37400.0
2011-07-07 09:45:00,183.22,183.23,182.95,183.08,35700.0,153.567,153.5754,153.3407,153.4497,35700.0
2011-07-07 09:50:00,183.08,183.44,183.04,183.3,36900.0,153.4497,153.7514,153.4162,153.6341,36900.0
2011-07-07 09:55:00,183.28,183.38,183.21,183.24,9300.0,153.6173,153.7012,153.5587,153.5838,9300.0
2011-07-07 10:00:00,183.22,183.34,183.2,183.23,18600.0,153.567,153.6676,153.5503,153.5754,18600.0
2011-07-07 10:05:00,183.26,183.27,183.01,183.06,56600.0,153.6006,153.609,153.391,153.4329,56600.0
2011-07-07 10:10:00,183.1,183.28,183.1,183.22,65500.0,153.4665,153.6173,153.4665,153.567,65500.0
2011-07-07 10:15:00,183.23,183.31,183.16,183.18,31800.0,153.5754,153.6425,153.5168,153.5335,31800.0
2011-07-07 10:20:00,183.22,183.22,183.04,183.18,12800.0,153.567,153.567,153.4162,153.5335,12800.0
2011-07-07 10:25:00,183.18,183.42,183.13,183.37,25300.0,153.5335,153.7347,153.4916,153.6928,25300.0
2011-07-07 10:30:00,183.39,183.5,183.3,183.43,28400.0,153.7095,153.8017,153.6341,153.7431,28400.0
2011-07-07 10:35:00,183.43,183.54,183.4,183.45,22100.0,153.7431,153.8353,153.7179,153.7598,22100.0
2011-07-07 10:40:00,183.49,183.66,183.46,183.66,27300.0,153.7933,153.9358,153.7682,153.9358,27300.0
2011-07-07 10:45:00,183.67,183.75,183.5,183.62,42500.0,153.9442,154.0113,153.8017,153.9023,42500.0
2011-07-07 10:50:00,183.61,183.66,183.56,183.59,23100.0,153.8939,153.9358,153.852,153.8772,23100.0
2011-07-07 10:55:00,183.56,183.77,183.56,183.77,25000.0,153.852,154.028,153.852,154.028,25000.0
2011-07-07 11:00:00,183.75,183.76,183.6,183.71,64900.0,154.0113,154.0197,153.8855,153.9777,64900.0
2011-07-07 11:05:00,183.72,183.75,183.55,183.68,69100.0,153.9861,154.0113,153.8436,153.9526,69100.0
2011-07-07 11:10:00,183.7,183.71,183.57,183.6,66800.0,153.9694,153.9777,153.8604,153.8855,66800.0
2011-07-07 11:15:00,183.6,183.63,183.56,183.59,23900.0,153.8855,153.9107,153.852,153.8772,23900.0
2011-07-07 11:20:00,183.59,183.65,183.55,183.63,44100.0,153.8772,153.9275,153.8436,153.9107,44100.0
2011-07-07 11:25:00,183.64,183.69,183.58,183.62,42800.0,153.9191,153.961,153.8688,153.9023,42800.0
2011-07-07 11:30:00,183.61,183.62,183.53,183.56,21500.0,153.8939,153.9023,153.8269,153.852,21500.0
2011-07-07 11:35:00,183.57,183.57,183.4,183.5,30200.0,153.8604,153.8604,153.7179,153.8017,30200.0
2011-07-07 11:40:00,183.5,183.51,183.41,183.51,25500.0,153.8017,153.8101,153.7263,153.8101,25500.0
2011-07-07 11:45:00,183.5,183.59,183.49,183.55,17000.0,153.8017,153.8772,153.7933,153.8436,17000.0
2011-07-07 11:50:00,183.56,183.62,183.52,183.61,18100.0,153.852,153.9023,153.8185,153.8939,18100.0
2011-07-07 11:55:00,183.6,183.62,183.55,183.55,39500.0,153.8855,153.9023,153.8436,153.8436,39500.0
2011-07-07 12:00:00,183.56,183.6,183.47,183.51,34500.0,153.852,153.8855,153.7766,153.8101,34500.0
2011-07-07 12:05:00,183.52,183.61,183.52,183.61,14200.0,153.8185,153.8939,153.8185,153.8939,14200.0
2011-07-07 12:10:00,183.61,183.69,183.61,183.69,17100.0,153.8939,153.961,153.8939,153.961,17100.0
2011-07-07 12:15:00,183.7,183.72,183.65,183.67,5400.0,153.9694,153.9861,153.9275,153.9442,5400.0
2011-07-07 12:20:00,183.69,183.85,183.69,183.79,21600.0,153.961,154.0951,153.961,154.0448,21600.0
2011-07-07 12:25:00,183.84,183.89,183.78,183.78,23900.0,154.0867,154.1286,154.0364,154.0364,23900.0
2011-07-07 12:30:00,183.79,183.83,183.74,183.74,12700.0,154.0448,154.0783,154.0029,154.0029,12700.0
2011-07-07 12:35:00,183.73,183.73,183.66,183.7,5600.0,153.9945,153.9945,153.9358,153.9694,5600.0
2011-07-07 12:40:00,183.72,183.77,183.7,183.76,11600.0,153.9861,154.028,153.9694,154.0197,11600.0
2011-07-07 12:45:00,183.77,183.84,183.75,183.76,16600.0,154.028,154.0867,154.0113,154.0197,16600.0
2011-07-07 12:50:00,183.77,183.82,183.74,183.77,18400.0,154.028,154.0699,154.0029,154.028,18400.0
2011-07-07 12:55:00,183.78,183.79,183.7,183.74,17300.0,154.0364,154.0448,153.9694,154.0029,17300.0
2011-07-07 13:00:00,183.73,183.75,183.67,183.73,7500.0,153.9945,154.0113,153.9442,153.9945,7500.0
2011-07-07 13:05:00,183.73,183.83,183.71,183.82,35100.0,153.9945,154.0783,153.9777,154.0699,35100.0
2011-07-07 13:10:00,183.83,183.84,183.76,183.79,13600.0,154.0783,154.0867,154.0197,154.0448,13600.0
2011-07-07 13:15:00,183.8,183.85,183.78,183.84,33100.0,154.0532,154.0951,154.0364,154.0867,33100.0
2011-07-07 13:20:00,183.82,183.9,183.8,183.88,12900.0,154.0699,154.137,154.0532,154.1202,12900.0
2011-07-07 13:25:00,183.88,183.95,183.86,183.92,6800.0,154.1202,154.1789,154.1035,154.1538,6800.0
2011-07-07 13:30:00,183.92,183.92,183.83,183.84,9800.0,154.1538,154.1538,154.0783,154.0867,9800.0
2011-07-07 13:35:00,183.84,183.9,183.84,183.88,9900.0,154.0867,154.137,154.0867,154.1202,9900.0
2011-07-07 13:40:00,183.9,183.92,183.86,183.92,8100.0,154.137,154.1538,154.1035,154.1538,8100.0
2011-07-07 13:45:00,183.91,183.93,183.81,183.83,22800.0,154.1454,154.1621,154.0616,154.0783,22800.0
2011-07-07 13:50:00,183.84,183.91,183.82,183.85,21800.0,154.0867,154.1454,154.0699,154.0951,21800.0
2011-07-07 13:55:00,183.8,183.8,183.73,183.73,7100.0,154.0532,154.0532,153.9945,153.9945,7100.0
2011-07-07 14:00:00,183.76,183.82,183.73,183.74,13600.0,154.0197,154.0699,153.9945,154.0029,13600.0
2011-07-07 14:05:00,183.73,183.76,183.73,183.74,18700.0,153.9945,154.0197,153.9945,154.0029,18700.0
2011-07-07 14:10:00,183.74,183.78,183.73,183.73,11500.0,154.0029,154.0364,153.9945,153.9945,11500.0
2011-07-07 14:15:00,183.73,183.82,183.71,183.82,29600.0,153.9945,154.0699,153.9777,154.0699,29600.0
2011-07-07 14:20:00,183.83,183.87,183.82,183.83,6400.0,154.0783,154.1118,154.0699,154.0783,6400.0
2011-07-07 14:25:00,183.82,183.97,183.82,183.93,54500.0,154.0699,154.1957,154.0699,154.1621,54500.0
2011-07-07 14:30:00,183.93,183.96,183.91,183.96,13800.0,154.1621,154.1873,154.1454,154.1873,13800.0
2011-07-07 14:35:00,183.95,183.97,183.86,183.87,8700.0,154.1789,154.1957,154.1035,154.1118,8700.0
2011-07-07 14:40:00,183.86,183.94,183.86,183.88,4700.0,154.1035,154.1705,154.1035,154.1202,4700.0
2011-07-07 14:45:00,183.87,183.92,183.83,183.84,15700.0,154.1118,154.1538,154.0783,154.0867,15700.0
2011-07-07 14:50:00,183.84,183.88,183.8,183.85,12400.0,154.0867,154.1202,154.0532,154.0951,12400.0
2011-07-07 14:55:00,183.85,183.89,183.79,183.82,18600.0,154.0951,154.1286,154.0448,154.0699,18600.0
2011-07-07 15:00:00,183.85,183.85,183.77,183.81,17500.0,154.0951,154.0951,154.028,154.0616,17500.0
2011-07-07 15:05:00,183.81,183.82,183.79,183.8,4600.0,154.0616,154.0699,154.0448,154.0532,4600.0
2011-07-07 15:10:00,183.81,183.9,183.8,183.85,25100.0,154.0616,154.137,154.0532,154.0951,25100.0
2011-07-07 15:15:00,183.87,183.91,183.87,183.88,21500.0,154.1118,154.1454,154.1118,154.1202,21500.0
2011-07-07 15:20:00,183.89,183.93,183.84,183.84,17600.0,154.1286,154.1621,154.0867,154.0867,17600.0
2011-07-07 15:25:00,183.85,183.85,183.71,183.72,11100.0,154.0951,154.0951,153.9777,153.9861,11100.0
2011-07-07 15:30:00,183.72,183.75,183.53,183.66,73100.0,153.9861,154.0113,153.8269,153.9358,73100.0
2011-07-07 15:35:00,183.64,183.73,183.61,183.64,25700.0,153.9191,153.9945,153.8939,153.9191,25700.0
2011-07-07 15:40:00,183.63,183.65,183.55,183.6,30500.0,153.9107,153.9275,153.8436,153.8855,30500.0
2011-07-07 15:45:00,183.6,183.6,183.45,183.48,22300.0,153.8855,153.8855,153.7598,153.785,22300.0
2011-07-07 15:50:00,183.5,183.58,183.44,183.57,43300.0,153.8017,153.8688,153.7514,153.8604,43300.0
2011-07-07 15:55:00,183.56,183.62,183.45,183.61,187800.0,153.852,153.9023,153.7598,153.8939,187800.0
2011-07-08 09:30:00,181.52,181.61,181.3,181.58,133800.0,152.1422,152.2176,151.9578,152.1925,133800.0
2011-07-08 09:35:00,181.59,181.65,181.48,181.51,58900.0,152.2009,152.2511,152.1087,152.1338,58900.0
2011-07-08 09:40:00,181.56,181.89,181.43,181.84,98400.0,152.1757,152.4523,152.0667,152.4104,98400.0
2011-07-08 09:45:00,181.86,181.86,181.51,181.52,72200.0,152.4272,152.4272,152.1338,152.1422,72200.0
2011-07-08 09:50:00,181.5,181.95,181.48,181.89,22900.0,152.1254,152.5026,152.1087,152.4523,22900.0
2011-07-08 09:55:00,181.9,181.95,181.67,181.7,29400.0,152.4607,152.5026,152.2679,152.293,29400.0
2011-07-08 10:00:00,181.7,181.7,181.33,181.33,37600.0,152.293,152.293,151.9829,151.9829,37600.0
2011-07-08 10:05:00,181.32,181.65,181.29,181.57,77400.0,151.9745,152.2511,151.9494,152.1841,77400.0
2011-07-08 10:10:00,181.56,181.56,181.27,181.44,31000.0,152.1757,152.1757,151.9326,152.0751,31000.0
2011-07-08 10:15:00,181.47,181.54,181.08,181.14,78100.0,152.1003,152.1589,151.7734,151.8237,78100.0
2011-07-08 10:20:00,181.15,181.2,181.03,181.19,58500.0,151.8321,151.874,151.7315,151.8656,58500.0
2011-07-08 10:25:00,181.14,181.3,181.01,181.29,9400.0,151.8237,151.9578,151.7147,151.9494,9400.0
2011-07-08 10:30:00,181.25,181.25,180.92,181.08,27700.0,151.9159,151.9159,151.6393,151.7734,27700.0
2011-07-08 10:35:00,181.07,181.41,181.0,181.36,46700.0,151.765,152.05,151.7063,152.0081,46700.0
2011-07-08 10:40:00,181.32,181.51,181.24,181.27,24300.0,151.9745,152.1338,151.9075,151.9326,24300.0
2011-07-08 10:45:00,181.24,181.34,181.1,181.16,31600.0,151.9075,151.9913,151.7902,151.8404,31600.0
2011-07-08 10:50:00,181.15,181.22,181.02,181.21,28200.0,151.8321,151.8907,151.7231,151.8824,28200.0
2011-07-08 10:55:00,181.21,181.34,181.14,181.24,16900.0,151.8824,151.9913,151.8237,151.9075,16900.0
2011-07-08 11:00:00,181.25,181.26,180.92,180.95,26900.0,151.9159,151.9243,151.6393,151.6644,26900.0
2011-07-08 11:05:00,180.93,181.08,180.91,181.06,32400.0,151.6477,151.7734,151.6309,151.7566,32400.0
2011-07-08 11:10:00,181.03,181.1,180.83,180.99,42700.0,151.7315,151.7902,151.5639,151.698,42700.0
2011-07-08 11:15:00,180.99,181.11,180.85,181.1,30200.0,151.698,151.7985,151.5806,151.7902,30200.0
2011-07-08 11:20:00,181.09,181.31,181.09,181.3,22000.0,151.7818,151.9662,151.7818,151.9578,22000.0
2011-07-08 11:25:00,181.31,181.33,181.2,181.2,6600.0,151.9662,151.9829,151.874,151.874,6600.0
2011-07-08 11:30:00,181.21,181.21,181.02,181.12,20200.0,151.8824,151.8824,151.7231,151.8069,20200.0
2011-07-08 11:35:00,181.13,181.6,181.13,181.57,34700.0,151.8153,152.2092,151.8153,152.1841,34700.0
2011-07-08 11:40:00,181.59,181.64,181.53,181.64,16600.0,152.2009,152.2428,152.1506,152.2428,16600.0
2011-07-08 11:45:00,181.64,181.73,181.62,181.64,20000.0,152.2428,152.3182,152.226,152.2428,20000.0
2011-07-08 11:50:00,181.63,181.68,181.59,181.68,10900.0,152.2344,152.2763,152.2009,152.2763,10900.0
2011-07-08 11:55:00,181.68,181.78,181.64,181.69,12100.0,152.2763,152.3601,152.2428,152.2847,12100.0
2011-07-08 12:00:00,181.7,181.73,181.61,181.73,7000.0,152.293,152.3182,152.2176,152.3182,7000.0
2011-07-08 12:05:00,181.72,181.85,181.7,181.72,15400.0,152.3098,152.4188,152.293,152.3098,15400.0
2011-07-08 12:10:00,181.75,181.75,181.59,181.6,7900.0,152.335,152.335,152.2009,152.2092,7900.0
2011-07-08 12:15:00,181.58,181.61,181.52,181.58,7700.0,152.1925,152.2176,152.1422,152.1925,7700.0
2011-07-08 12:20:00,181.59,181.66,181.57,181.62,8400.0,152.2009,152.2595,152.1841,152.226,8400.0
2011-07-08 12:25:00,181.63,181.63,181.53,181.61,8500.0,152.2344,152.2344,152.1506,152.2176,8500.0
2011-07-08 12:30:00,181.61,181.65,181.58,181.62,5700.0,152.2176,152.2511,152.1925,152.226,5700.0
2011-07-08 12:35:00,181.65,181.69,181.59,181.69,6600.0,152.2511,152.2847,152.2009,152.2847,6600.0
2011-07-08 12:40:00,181.72,181.84,181.72,181.75,12600.0,152.3098,152.4104,152.3098,152.335,12600.0
2011-07-08 12:45:00,181.74,181.88,181.74,181.83,13100.0,152.3266,152.4439,152.3266,152.402,13100.0
2011-07-08 12:50:00,181.86,181.86,181.77,181.8,6700.0,152.4272,152.4272,152.3517,152.3769,6700.0
2011-07-08 12:55:00,181.8,181.87,181.79,181.85,10300.0,152.3769,152.4355,152.3685,152.4188,10300.0
2011-07-08 13:00:00,181.8,181.8,181.7,181.74,8000.0,152.3769,152.3769,152.293,152.3266,8000.0
2011-07-08 13:05:00,181.72,181.86,181.71,181.83,9100.0,152.3098,152.4272,152.3014,152.402,9100.0
2011-07-08 13:10:00,181.82,181.82,181.7,181.71,16400.0,152.3936,152.3936,152.293,152.3014,16400.0
2011-07-08 13:15:00,181.7,181.76,181.66,181.74,10000.0,152.293,152.3433,152.2595,152.3266,10000.0
2011-07-08 13:20:00,181.73,181.77,181.68,181.75,13100.0,152.3182,152.3517,152.2763,152.335,13100.0
2011-07-08 13:25:00,181.75,182.02,181.75,182.02,24000.0,152.335,152.5613,152.335,152.5613,24000.0
2011-07-08 13:30:00,182.02,182.24,182.02,182.2,14500.0,152.5613,152.7457,152.5613,152.7121,14500.0
2011-07-08 13:35:00,182.19,182.23,182.11,182.15,12200.0,152.7037,152.7373,152.6367,152.6702,12200.0
2011-07-08 13:40:00,182.15,182.24,182.07,182.09,14900.0,152.6702,152.7457,152.6032,152.6199,14900.0
2011-07-08 13:45:00,182.11,182.11,181.86,181.87,11900.0,152.6367,152.6367,152.4272,152.4355,11900.0
2011-07-08 13:50:00,181.86,182.0,181.83,181.97,15600.0,152.4272,152.5445,152.402,152.5194,15600.0
2011-07-08 13:55:00,181.97,182.01,181.87,181.9,7000.0,152.5194,152.5529,152.4355,152.4607,7000.0
2011-07-08 14:00:00,181.9,181.92,181.79,181.8,16100.0,152.4607,152.4774,152.3685,152.3769,16100.0
2011-07-08 14:05:00,181.8,182.02,181.79,182.01,20700.0,152.3769,152.5613,152.3685,152.5529,20700.0
2011-07-08 14:10:00,182.02,182.02,181.87,181.9,7100.0,152.5613,152.5613,152.4355,152.4607,7100.0
2011-07-08 14:15:00,181.9,181.91,181.62,181.75,21500.0,152.4607,152.4691,152.226,152.335,21500.0
2011-07-08 14:20:00,181.75,181.76,181.64,181.73,12100.0,152.335,152.3433,152.2428,152.3182,12100.0
2011-07-08 14:25:00,181.75,181.8,181.72,181.75,5800.0,152.335,152.3769,152.3098,152.335,5800.0
2011-07-08 14:30:00,181.77,181.98,181.77,181.94,24300.0,152.3517,152.5277,152.3517,152.4942,24300.0
2011-07-08 14:35:00,181.91,181.91,181.76,181.81,11700.0,152.4691,152.4691,152.3433,152.3852,11700.0
2011-07-08 14:40:00,181.79,181.91,181.74,181.74,11900.0,152.3685,152.4691,152.3266,152.3266,11900.0
2011-07-08 14:45:00,181.76,181.9,181.76,181.85,36000.0,152.3433,152.4607,152.3433,152.4188,36000.0
2011-07-08 14:50:00,181.86,181.9,181.81,181.86,8800.0,152.4272,152.4607,152.3852,152.4272,8800.0
2011-07-08 14:55:00,181.86,181.91,181.85,181.89,6300.0,152.4272,152.4691,152.4188,152.4523,6300.0
2011-07-08 15:00:00,181.9,182.07,181.87,182.04,34600.0,152.4607,152.6032,152.4355,152.578,34600.0
2011-07-08 15:05:00,182.03,182.1,181.97,182.03,15600.0,152.5696,152.6283,152.5194,152.5696,15600.0
2011-07-08 15:10:00,182.03,182.05,181.91,181.96,8500.0,152.5696,152.5864,152.4691,152.511,8500.0
2011-07-08 15:15:00,181.94,181.94,181.84,181.85,13200.0,152.4942,152.4942,152.4104,152.4188,13200.0
2011-07-08 15:20:00,181.85,181.91,181.82,181.88,17000.0,152.4188,152.4691,152.3936,152.4439,17000.0
2011-07-08 15:25:00,181.89,182.0,181.89,181.94,11400.0,152.4523,152.5445,152.4523,152.4942,11400.0
2011-07-08 15:30:00,181.94,182.19,181.91,182.14,30000.0,152.4942,152.7037,152.4691,152.6618,30000.0
2011-07-08 15:35:00,182.16,182.37,182.15,182.27,44000.0,152.6786,152.8546,152.6702,152.7708,44000.0
2011-07-08 15:40:00,182.27,182.36,182.21,182.27,21400.0,152.7708,152.8462,152.7205,152.7708,21400.0
2011-07-08 15:45:00,182.28,182.39,182.24,182.34,47100.0,152.7792,152.8714,152.7457,152.8295,47100.0
2011-07-08 15:50:00,182.35,182.42,182.26,182.38,34800.0,152.8379,152.8965,152.7624,152.863,34800.0
2011-07-08 15:55:00,182.4,182.41,182.31,182.37,174900.0,152.8798,152.8881,152.8043,152.8546,174900.0
2011-07-11 09:30:00,180.45,180.59,180.27,180.5,114100.0,151.2454,151.3627,151.0945,151.2873,114100.0
2011-07-11 09:35:00,180.53,180.66,180.38,180.63,38000.0,151.3124,151.4214,151.1867,151.3962,38000.0
2011-07-11 09:40:00,180.62,180.65,180.33,180.5,42400.0,151.3878,151.413,151.1448,151.2873,42400.0
2011-07-11 09:45:00,180.51,180.63,180.29,180.59,40800.0,151.2956,151.3962,151.1112,151.3627,40800.0
2011-07-11 09:50:00,180.6,180.86,180.55,180.84,22900.0,151.3711,151.589,151.3292,151.5722,22900.0
2011-07-11 09:55:00,180.84,181.0,180.62,180.64,18900.0,151.5722,151.7063,151.3878,151.4046,18900.0
2011-07-11 10:00:00,180.6,180.68,180.31,180.33,35300.0,151.3711,151.4381,151.128,151.1448,35300.0
2011-07-11 10:05:00,180.29,180.41,180.04,180.07,25500.0,151.1112,151.2118,150.9017,150.9269,25500.0
2011-07-11 10:10:00,180.09,180.11,179.82,180.0,95400.0,150.9436,150.9604,150.7173,150.8682,95400.0
2011-07-11 10:15:00,180.01,180.04,179.57,179.62,38500.0,150.8766,150.9017,150.5078,150.5497,38500.0
2011-07-11 10:20:00,179.6,179.7,179.45,179.63,51300.0,150.5329,150.6167,150.4072,150.5581,51300.0
2011-07-11 10:25:00,179.65,179.68,179.39,179.61,21300.0,150.5748,150.6,150.3569,150.5413,21300.0
2011-07-11 10:30:00,179.5,179.64,179.35,179.35,22400.0,150.4491,150.5664,150.3234,150.3234,22400.0
2011-07-11 10:35:00,179.34,179.36,179.17,179.2,33400.0,150.315,150.3318,150.1725,150.1977,33400.0
2011-07-11 10:40:00,179.23,179.27,179.1,179.14,57300.0,150.2228,150.2563,150.1138,150.1474,57300.0
2011-07-11 10:45:00,179.12,179.29,179.04,179.15,46900.0,150.1306,150.2731,150.0636,150.1557,46900.0
2011-07-11 10:50:00,179.16,179.22,179.06,179.08,26400.0,150.1641,150.2144,150.0803,150.0971,26400.0
2011-07-11 10:55:00,179.04,179.1,178.65,178.66,28100.0,150.0636,150.1138,149.7367,149.7451,28100.0
2011-07-11 11:00:00,178.66,178.72,178.37,178.45,31800.0,149.7451,149.7953,149.502,149.569,31800.0
2011-07-11 11:05:00,178.44,178.75,178.44,178.75,16000.0,149.5607,149.8205,149.5607,149.8205,16000.0
2011-07-11 11:10:00,178.77,178.87,178.68,178.79,15300.0,149.8373,149.9211,149.7618,149.854,15300.0
2011-07-11 11:15:00,178.76,178.76,178.6,178.7,12800.0,149.8289,149.8289,149.6948,149.7786,12800.0
2011-07-11 11:20:00,178.72,179.11,178.72,179.03,16000.0,149.7953,150.1222,149.7953,150.0552,16000.0
2011-07-11 11:25:00,179.06,179.25,179.02,179.24,12900.0,150.0803,150.2396,150.0468,150.2312,12900.0
2011-07-11 11:30:00,179.21,179.32,179.15,179.26,12800.0,150.206,150.2982,150.1557,150.2479,12800.0
2011-07-11 11:35:00,179.28,179.3,179.04,179.07,10700.0,150.2647,150.2815,150.0636,150.0887,10700.0
2011-07-11 11:40:00,179.08,179.17,179.02,179.12,13900.0,150.0971,150.1725,150.0468,150.1306,13900.0
2011-07-11 11:45:00,179.09,179.26,179.07,179.2,12700.0,150.1055,150.2479,150.0887,150.1977,12700.0
2011-07-11 11:50:00,179.21,179.36,179.2,179.31,13200.0,150.206,150.3318,150.1977,150.2899,13200.0
2011-07-11 11:55:00,179.27,179.29,179.08,179.13,12600.0,150.2563,150.2731,150.0971,150.139,12600.0
2011-07-11 12:00:00,179.12,179.12,179.0,179.01,7200.0,150.1306,150.1306,150.03,150.0384,7200.0
2011-07-11 12:05:00,178.97,179.07,178.97,179.07,4500.0,150.0049,150.0887,150.0049,150.0887,4500.0
2011-07-11 12:10:00,179.02,179.05,178.91,178.91,4500.0,150.0468,150.0719,149.9546,149.9546,4500.0
2011-07-11 12:15:00,178.91,179.17,178.91,179.13,20800.0,149.9546,150.1725,149.9546,150.139,20800.0
2011-07-11 12:20:00,179.14,179.18,179.0,179.0,16400.0,150.1474,150.1809,150.03,150.03,16400.0
2011-07-11 12:25:00,179.03,179.14,179.03,179.1,3200.0,150.0552,150.1474,150.0552,150.1138,3200.0
2011-07-11 12:30:00,179.12,179.12,178.94,178.96,5300.0,150.1306,150.1306,149.9797,149.9965,5300.0
2011-07-11 12:35:00,178.97,179.01,178.88,178.93,5000.0,150.0049,150.0384,149.9294,149.9714,5000.0
2011-07-11 12:40:00,178.97,179.04,178.95,178.97,5400.0,150.0049,150.0636,149.9881,150.0049,5400.0
2011-07-11 12:45:00,178.91,178.93,178.74,178.76,7800.0,149.9546,149.9714,149.8121,149.8289,7800.0
2011-07-11 12:50:00,178.76,178.8,178.71,178.77,3000.0,149.8289,149.8624,149.787,149.8373,3000.0
2011-07-11 12:55:00,178.75,178.81,178.74,178.81,4000.0,149.8205,149.8708,149.8121,149.8708,4000.0
2011-07-11 13:00:00,178.84,178.87,178.75,178.82,8200.0,149.8959,149.9211,149.8205,149.8792,8200.0
2011-07-11 13:05:00,178.81,178.81,178.71,178.74,2700.0,149.8708,149.8708,149.787,149.8121,2700.0
2011-07-11 13:10:00,178.73,178.73,178.65,178.67,5200.0,149.8037,149.8037,149.7367,149.7534,5200.0
2011-07-11 13:15:00,178.66,178.66,178.43,178.47,43400.0,149.7451,149.7451,149.5523,149.5858,43400.0
2011-07-11 13:20:00,178.46,178.59,178.41,178.59,9700.0,149.5774,149.6864,149.5355,149.6864,9700.0
2011-07-11 13:25:00,178.55,178.56,178.48,178.53,5700.0,149.6529,149.6612,149.5942,149.6361,5700.0
2011-07-11 13:30:00,178.52,178.72,178.52,178.66,3700.0,149.6277,149.7953,149.6277,149.7451,3700.0
2011-07-11 13:35:00,178.67,178.67,178.58,178.66,8400.0,149.7534,149.7534,149.678,149.7451,8400.0
2011-07-11 13:40:00,178.67,178.67,178.5,178.6,6400.0,149.7534,149.7534,149.6109,149.6948,6400.0
2011-07-11 13:45:00,178.59,178.67,178.54,178.67,9600.0,149.6864,149.7534,149.6445,149.7534,9600.0
2011-07-11 13:50:00,178.65,178.71,178.61,178.71,7100.0,149.7367,149.787,149.7031,149.787,7100.0
2011-07-11 13:55:00,178.73,178.84,178.71,178.83,14000.0,149.8037,149.8959,149.787,149.8875,14000.0
2011-07-11 14:00:00,178.84,178.89,178.77,178.84,6700.0,149.8959,149.9378,149.8373,149.8959,6700.0
2011-07-11 14:05:00,178.81,178.82,178.72,178.78,5000.0,149.8708,149.8792,149.7953,149.8456,5000.0
2011-07-11 14:10:00,178.75,178.79,178.68,178.68,20300.0,149.8205,149.854,149.7618,149.7618,20300.0
2011-07-11 14:15:00,178.68,178.68,178.47,178.47,4900.0,149.7618,149.7618,149.5858,149.5858,4900.0
2011-07-11 14:20:00,178.49,178.59,178.47,178.49,5500.0,149.6026,149.6864,149.5858,149.6026,5500.0
2011-07-11 14:25:00,178.49,178.55,178.47,178.52,7300.0,149.6026,149.6529,149.5858,149.6277,7300.0
2011-07-11 14:30:00,178.51,178.51,178.24,178.31,20400.0,149.6193,149.6193,149.393,149.4517,20400.0
2011-07-11 14:35:00,178.29,178.6,178.28,178.6,7100.0,149.4349,149.6948,149.4266,149.6948,7100.0
2011-07-11 14:40:00,178.6,178.62,178.46,178.5,8100.0,149.6948,149.7115,149.5774,149.6109,8100.0
2011-07-11 14:45:00,178.49,178.51,178.37,178.37,4200.0,149.6026,149.6193,149.502,149.502,4200.0
2011-07-11 14:50:00,178.36,178.49,178.28,178.4,8800.0,149.4936,149.6026,149.4266,149.5271,8800.0
2011-07-11 14:55:00,178.38,178.42,178.34,178.42,17500.0,149.5104,149.5439,149.4768,149.5439,17500.0
2011-07-11 15:00:00,178.43,178.53,178.39,178.4,7300.0,149.5523,149.6361,149.5188,149.5271,7300.0
2011-07-11 15:05:00,178.4,178.42,178.12,178.14,23000.0,149.5271,149.5439,149.2924,149.3092,23000.0
2011-07-11 15:10:00,178.14,178.29,178.13,178.25,7000.0,149.3092,149.4349,149.3008,149.4014,7000.0
2011-07-11 15:15:00,178.24,178.3,178.18,178.2,12800.0,149.393,149.4433,149.3427,149.3595,12800.0
2011-07-11 15:20:00,178.2,178.36,178.19,178.22,42900.0,149.3595,149.4936,149.3511,149.3763,42900.0
2011-07-11 15:25:00,178.21,178.43,178.14,178.43,23300.0,149.3679,149.5523,149.3092,149.5523,23300.0
2011-07-11 15:30:00,178.41,178.52,178.39,178.43,29300.0,149.5355,149.6277,149.5188,149.5523,29300.0
2011-07-11 15:35:00,178.45,178.49,178.24,178.37,28500.0,149.569,149.6026,149.393,149.502,28500.0
2011-07-11 15:40:00,178.37,178.48,178.33,178.39,35200.0,149.502,149.5942,149.4685,149.5188,35200.0
2011-07-11 15:45:00,178.42,178.45,178.22,178.27,100700.0,149.5439,149.569,149.3763,149.4182,100700.0
2011-07-11 15:50:00,178.28,178.29,178.14,178.26,49800.0,149.4266,149.4349,149.3092,149.4098,49800.0
2011-07-11 15:55:00,178.27,178.55,178.26,178.53,119500.0,149.4182,149.6529,149.4098,149.6361,119500.0
2011-07-12 09:30:00,177.85,178.25,177.85,178.11,122000.0,149.0661,149.4014,149.0661,149.2841,122000.0
2011-07-12 09:35:00,178.14,178.29,177.74,178.18,33900.0,149.3092,149.4349,148.9739,149.3427,33900.0
2011-07-12 09:40:00,178.22,178.51,178.12,178.42,32600.0,149.3763,149.6193,149.2924,149.5439,32600.0
2011-07-12 09:45:00,178.44,178.47,178.16,178.26,23400.0,149.5607,149.5858,149.326,149.4098,23400.0
2011-07-12 09:50:00,178.25,178.38,177.86,177.86,26300.0,149.4014,149.5104,149.0745,149.0745,26300.0
2011-07-12 09:55:00,177.9,178.37,177.86,178.37,30500.0,149.1081,149.502,149.0745,149.502,30500.0
2011-07-12 10:00:00,178.37,178.63,178.26,178.6,34700.0,149.502,149.7199,149.4098,149.6948,34700.0
2011-07-12 10:05:00,178.66,178.77,178.51,178.65,33900.0,149.7451,149.8373,149.6193,149.7367,33900.0
2011-07-12 10:10:00,178.62,178.62,178.32,178.33,28200.0,149.7115,149.7115,149.4601,149.4685,28200.0
2011-07-12 10:15:00,178.33,178.69,178.32,178.6,42600.0,149.4685,149.7702,149.4601,149.6948,42600.0
2011-07-12 10:20:00,178.59,178.78,178.45,178.45,27500.0,149.6864,149.8456,149.569,149.569,27500.0
2011-07-12 10:25:00,178.44,178.53,178.27,178.53,19700.0,149.5607,149.6361,149.4182,149.6361,19700.0
2011-07-12 10:30:00,178.51,178.54,178.29,178.54,27900.0,149.6193,149.6445,149.4349,149.6445,27900.0
2011-07-12 10:35:00,178.53,178.65,178.49,178.57,16300.0,149.6361,149.7367,149.6026,149.6696,16300.0
2011-07-12 10:40:00,178.59,178.71,178.34,178.43,27200.0,149.6864,149.787,149.4768,149.5523,27200.0
2011-07-12 10:45:00,178.43,178.62,178.29,178.3,17900.0,149.5523,149.7115,149.4349,149.4433,17900.0
2011-07-12 10:50:00,178.28,178.29,178.02,178.16,20500.0,149.4266,149.4349,149.2086,149.326,20500.0
2011-07-12 10:55:00,178.16,178.28,178.07,178.23,15300.0,149.326,149.4266,149.2505,149.3846,15300.0
2011-07-12 11:00:00,178.26,178.4,178.16,178.32,30600.0,149.4098,149.5271,149.326,149.4601,30600.0
2011-07-12 11:05:00,178.34,178.4,178.08,178.17,17800.0,149.4768,149.5271,149.2589,149.3344,17800.0
2011-07-12 11:10:00,178.16,178.37,178.15,178.28,21000.0,149.326,149.502,149.3176,149.4266,21000.0
2011-07-12 11:15:00,178.3,178.39,178.22,178.36,18700.0,149.4433,149.5188,149.3763,149.4936,18700.0
2011-07-12 11:20:00,178.38,178.74,178.38,178.74,37800.0,149.5104,149.8121,149.5104,149.8121,37800.0
2011-07-12 11:25:00,178.79,178.79,178.61,178.61,15700.0,149.854,149.854,149.7031,149.7031,15700.0
2011-07-12 11:30:00,178.65,178.68,178.55,178.59,7000.0,149.7367,149.7618,149.6529,149.6864,7000.0
2011-07-12 11:35:00,178.62,178.68,178.54,178.54,10100.0,149.7115,149.7618,149.6445,149.6445,10100.0
2011-07-12 11:40:00,178.57,178.94,178.56,178.91,14200.0,149.6696,149.9797,149.6612,149.9546,14200.0
2011-07-12 11:45:00,178.92,178.97,178.74,178.78,11600.0,149.963,150.0049,149.8121,149.8456,11600.0
2011-07-12 11:50:00,178.76,178.8,178.64,178.64,6600.0,149.8289,149.8624,149.7283,149.7283,6600.0
2011-07-12 11:55:00,178.67,178.79,178.64,178.75,9200.0,149.7534,149.854,149.7283,149.8205,9200.0
2011-07-12 12:00:00,178.74,178.85,178.58,178.68,18900.0,149.8121,149.9043,149.678,149.7618,18900.0
2011-07-12 12:05:00,178.71,178.95,178.64,178.95,15300.0,149.787,149.9881,149.7283,149.9881,15300.0
2011-07-12 12:10:00,178.93,178.94,178.69,178.69,8800.0,149.9714,149.9797,149.7702,149.7702,8800.0
2011-07-12 12:15:00,178.71,178.71,178.58,178.67,16500.0,149.787,149.787,149.678,149.7534,16500.0
2011-07-12 12:20:00,178.68,178.71,178.63,178.63,7300.0,149.7618,149.787,149.7199,149.7199,7300.0
2011-07-12 12:25:00,178.63,178.63,178.41,178.41,11000.0,149.7199,149.7199,149.5355,149.5355,11000.0
2011-07-12 12:30:00,178.44,178.56,178.44,178.5,9800.0,149.5607,149.6612,149.5607,149.6109,9800.0
2011-07-12 12:35:00,178.53,178.53,178.35,178.35,8500.0,149.6361,149.6361,149.4852,149.4852,8500.0
2011-07-12 12:40:00,178.36,178.37,178.23,178.29,13500.0,149.4936,149.502,149.3846,149.4349,13500.0
2011-07-12 12:45:00,178.3,178.42,178.26,178.35,11500.0,149.4433,149.5439,149.4098,149.4852,11500.0
2011-07-12 12:50:00,178.36,178.36,178.32,178.33,4200.0,149.4936,149.4936,149.4601,149.4685,4200.0
2011-07-12 12:55:00,178.37,178.46,178.35,178.44,6000.0,149.502,149.5774,149.4852,149.5607,6000.0
2011-07-12 13:00:00,178.45,178.46,178.36,178.41,4300.0,149.569,149.5774,149.4936,149.5355,4300.0
2011-07-12 13:05:00,178.41,178.7,178.41,178.68,29000.0,149.5355,149.7786,149.5355,149.7618,29000.0
2011-07-12 13:10:00,178.68,178.7,178.61,178.62,10300.0,149.7618,149.7786,149.7031,149.7115,10300.0
2011-07-12 13:15:00,178.61,178.61,178.26,178.44,21100.0,149.7031,149.7031,149.4098,149.5607,21100.0
2011-07-12 13:20:00,178.42,178.52,178.42,178.5,7400.0,149.5439,149.6277,149.5439,149.6109,7400.0
2011-07-12 13:25:00,178.48,178.48,178.18,178.18,13200.0,149.5942,149.5942,149.3427,149.3427,13200.0
2011-07-12 13:30:00,178.18,178.27,178.14,178.26,25400.0,149.3427,149.4182,149.3092,149.4098,25400.0
2011-07-12 13:35:00,178.22,178.32,178.2,178.31,9000.0,149.3763,149.4601,149.3595,149.4517,9000.0
2011-07-12 13:40:00,178.28,178.3,178.18,178.24,15200.0,149.4266,149.4433,149.3427,149.393,15200.0
2011-07-12 13:45:00,178.22,178.36,178.22,178.35,12500.0,149.3763,149.4936,149.3763,149.4852,12500.0
2011-07-12 13:50:00,178.34,178.36,178.24,178.26,14700.0,149.4768,149.4936,149.393,149.4098,14700.0
2011-07-12 13:55:00,178.26,178.29,178.23,178.26,6800.0,149.4098,149.4349,149.3846,149.4098,6800.0
2011-07-12 14:00:00,178.27,178.56,178.23,178.42,29500.0,149.4182,149.6612,149.3846,149.5439,29500.0
2011-07-12 14:05:00,178.39,178.77,178.35,178.7,13300.0,149.5188,149.8373,149.4852,149.7786,13300.0
2011-07-12 14:10:00,178.72,179.21,178.72,178.96,74900.0,149.7953,150.206,149.7953,149.9965,74900.0
2011-07-12 14:15:00,178.98,179.24,178.98,179.15,38200.0,150.0133,150.2312,150.0133,150.1557,38200.0
2011-07-12 14:20:00,179.16,179.28,179.03,179.07,58200.0,150.1641,150.2647,150.0552,150.0887,58200.0
2011-07-12 14:25:00,179.06,179.1,178.95,179.04,29300.0,150.0803,150.1138,149.9881,150.0636,29300.0
2011-07-12 14:30:00,179.04,179.11,178.65,178.77,35400.0,150.0636,150.1222,149.7367,149.8373,35400.0
2011-07-12 14:35:00,178.77,178.78,178.54,178.62,30700.0,149.8373,149.8456,149.6445,149.7115,30700.0
2011-07-12 14:40:00,178.64,178.69,178.46,178.5,38400.0,149.7283,149.7702,149.5774,149.6109,38400.0
2011-07-12 14:45:00,178.55,178.67,178.46,178.65,31600.0,149.6529,149.7534,149.5774,149.7367,31600.0
2011-07-12 14:50:00,178.65,178.68,178.51,178.56,35300.0,149.7367,149.7618,149.6193,149.6612,35300.0
2011-07-12 14:55:00,178.55,178.56,178.41,178.49,31700.0,149.6529,149.6612,149.5355,149.6026,31700.0
2011-07-12 15:00:00,178.46,178.64,178.45,178.55,28300.0,149.5774,149.7283,149.569,149.6529,28300.0
2011-07-12 15:05:00,178.57,178.67,178.42,178.47,59500.0,149.6696,149.7534,149.5439,149.5858,59500.0
2011-07-12 15:10:00,178.47,178.56,178.26,178.27,46500.0,149.5858,149.6612,149.4098,149.4182,46500.0
2011-07-12 15:15:00,178.23,178.47,178.23,178.45,47700.0,149.3846,149.5858,149.3846,149.569,47700.0
2011-07-12 15:20:00,178.47,178.55,178.24,178.41,48600.0,149.5858,149.6529,149.393,149.5355,48600.0
2011-07-12 15:25:00,178.41,178.41,178.06,178.26,71900.0,149.5355,149.5355,149.2422,149.4098,71900.0
2011-07-12 15:30:00,178.27,178.29,178.08,178.18,62600.0,149.4182,149.4349,149.2589,149.3427,62600.0
2011-07-12 15:35:00,178.17,178.32,178.03,178.26,79500.0,149.3344,149.4601,149.217,149.4098,79500.0
2011-07-12 15:40:00,178.26,178.26,178.04,178.05,64700.0,149.4098,149.4098,149.2254,149.2338,64700.0
2011-07-12 15:45:00,178.01,178.04,177.63,177.64,101800.0,149.2003,149.2254,148.8818,148.8901,101800.0
2011-07-12 15:50:00,177.63,177.81,177.61,177.64,37900.0,148.8818,149.0326,148.865,148.8901,37900.0
2011-07-12 15:55:00,177.67,177.85,177.67,177.83,102900.0,148.9153,149.0661,148.9153,149.0494,102900.0
2011-07-13 09:30:00,178.72,179.13,178.65,178.75,116900.0,149.7953,150.139,149.7367,149.8205,116900.0
2011-07-13 09:35:00,178.73,178.92,178.64,178.79,35600.0,149.8037,149.963,149.7283,149.854,35600.0
2011-07-13 09:40:00,178.78,179.09,178.76,178.88,20600.0,149.8456,150.1055,149.8289,149.9294,20600.0
2011-07-13 09:45:00,178.91,179.09,178.89,178.89,36600.0,149.9546,150.1055,149.9378,149.9378,36600.0
2011-07-13 09:50:00,178.89,178.89,178.63,178.72,23500.0,149.9378,149.9378,149.7199,149.7953,23500.0
2011-07-13 09:55:00,178.69,178.74,178.28,178.38,28300.0,149.7702,149.8121,149.4266,149.5104,28300.0
2011-07-13 10:00:00,178.39,179.17,178.38,179.06,76700.0,149.5188,150.1725,149.5104,150.0803,76700.0
2011-07-13 10:05:00,179.06,179.41,179.03,179.14,18000.0,150.0803,150.3737,150.0552,150.1474,18000.0
2011-07-13 10:10:00,179.14,179.34,178.99,179.25,12600.0,150.1474,150.315,150.0216,150.2396,12600.0
2011-07-13 10:15:00,179.22,179.66,179.22,179.66,25600.0,150.2144,150.5832,150.2144,150.5832,25600.0
2011-07-13 10:20:00,179.66,179.87,179.63,179.86,19400.0,150.5832,150.7592,150.5581,150.7508,19400.0
2011-07-13 10:25:00,179.87,179.93,179.66,179.69,7600.0,150.7592,150.8095,150.5832,150.6084,7600.0
2011-07-13 10:30:00,179.7,180.15,179.7,180.14,26100.0,150.6167,150.9939,150.6167,150.9855,26100.0
2011-07-13 10:35:00,180.13,180.36,180.03,180.2,48700.0,150.9771,151.1699,150.8933,151.0358,48700.0
2011-07-13 10:40:00,180.21,180.45,180.19,180.36,31600.0,151.0442,151.2454,151.0274,151.1699,31600.0
2011-07-13 10:45:00,180.35,180.43,180.3,180.35,27900.0,151.1615,151.2286,151.1196,151.1615,27900.0
2011-07-13 10:50:00,180.37,180.38,180.3,180.35,14800.0,151.1783,151.1867,151.1196,151.1615,14800.0
2011-07-13 10:55:00,180.37,180.45,180.25,180.32,20800.0,151.1783,151.2454,151.0777,151.1364,20800.0
2011-07-13 11:00:00,180.28,180.29,180.08,180.12,10300.0,151.1029,151.1112,150.9352,150.9688,10300.0
2011-07-13 11:05:00,180.09,180.24,180.09,180.17,12000.0,150.9436,151.0693,150.9436,151.0107,12000.0
2011-07-13 11:10:00,180.19,180.34,180.19,180.24,30500.0,151.0274,151.1532,151.0274,151.0693,30500.0
2011-07-13 11:15:00,180.25,180.42,180.2,180.37,30100.0,151.0777,151.2202,151.0358,151.1783,30100.0
2011-07-13 11:20:00,180.4,180.46,180.38,180.43,10000.0,151.2034,151.2537,151.1867,151.2286,10000.0
2011-07-13 11:25:00,180.44,180.54,180.41,180.47,10600.0,151.237,151.3208,151.2118,151.2621,10600.0
2011-07-13 11:30:00,180.47,180.47,180.32,180.41,25100.0,151.2621,151.2621,151.1364,151.2118,25100.0
2011-07-13 11:35:00,180.44,180.45,180.32,180.33,8400.0,151.237,151.2454,151.1364,151.1448,8400.0
2011-07-13 11:40:00,180.34,180.39,180.25,180.3,19300.0,151.1532,151.1951,151.0777,151.1196,19300.0
2011-07-13 11:45:00,180.31,180.36,180.12,180.13,21200.0,151.128,151.1699,150.9688,150.9771,21200.0
2011-07-13 11:50:00,180.1,180.2,180.07,180.13,17700.0,150.952,151.0358,150.9269,150.9771,17700.0
2011-07-13 11:55:00,180.14,180.23,180.13,180.18,12900.0,150.9855,151.061,150.9771,151.0191,12900.0
2011-07-13 12:00:00,180.17,180.21,180.06,180.14,11300.0,151.0107,151.0442,150.9185,150.9855,11300.0
2011-07-13 12:05:00,180.13,180.15,180.02,180.14,10400.0,150.9771,150.9939,150.8849,150.9855,10400.0
2011-07-13 12:10:00,180.16,180.33,180.16,180.33,11700.0,151.0023,151.1448,151.0023,151.1448,11700.0
2011-07-13 12:15:00,180.32,180.33,180.26,180.33,5700.0,151.1364,151.1448,151.0861,151.1448,5700.0
2011-07-13 12:20:00,180.35,180.35,180.27,180.29,2900.0,151.1615,151.1615,151.0945,151.1112,2900.0
2011-07-13 12:25:00,180.28,180.29,180.24,180.25,4000.0,151.1029,151.1112,151.0693,151.0777,4000.0
2011-07-13 12:30:00,180.26,180.26,180.16,180.2,6300.0,151.0861,151.0861,151.0023,151.0358,6300.0
2011-07-13 12:35:00,180.2,180.24,180.1,180.13,9400.0,151.0358,151.0693,150.952,150.9771,9400.0
2011-07-13 12:40:00,180.13,180.15,180.04,180.06,6500.0,150.9771,150.9939,150.9017,150.9185,6500.0
2011-07-13 12:45:00,180.05,180.2,179.94,180.18,31100.0,150.9101,151.0358,150.8179,151.0191,31100.0
2011-07-13 12:50:00,180.16,180.23,180.06,180.2,8400.0,151.0023,151.061,150.9185,151.0358,8400.0
2011-07-13 12:55:00,180.18,180.18,180.1,180.13,5300.0,151.0191,151.0191,150.952,150.9771,5300.0
2011-07-13 13:00:00,180.09,180.14,179.89,179.92,15900.0,150.9436,150.9855,150.776,150.8011,15900.0
2011-07-13 13:05:00,179.92,179.94,179.79,179.9,20900.0,150.8011,150.8179,150.6922,150.7844,20900.0
2011-07-13 13:10:00,179.87,179.89,179.81,179.81,6500.0,150.7592,150.776,150.7089,150.7089,6500.0
2011-07-13 13:15:00,179.79,179.81,179.6,179.69,14700.0,150.6922,150.7089,150.5329,150.6084,14700.0
2011-07-13 13:20:00,179.67,179.74,179.62,179.73,5300.0,150.5916,150.6503,150.5497,150.6419,5300.0
2011-07-13 13:25:00,179.7,179.71,179.6,179.69,7300.0,150.6167,150.6251,150.5329,150.6084,7300.0
2011-07-13 13:30:00,179.71,179.79,179.64,179.75,11300.0,150.6251,150.6922,150.5664,150.6586,11300.0
2011-07-13 13:35:00,179.76,179.92,179.74,179.91,22500.0,150.667,150.8011,150.6503,150.7927,22500.0
2011-07-13 13:40:00,179.89,179.89,179.81,179.86,4600.0,150.776,150.776,150.7089,150.7508,4600.0
2011-07-13 13:45:00,179.86,179.87,179.75,179.75,6500.0,150.7508,150.7592,150.6586,150.6586,6500.0
2011-07-13 13:50:00,179.76,179.78,179.43,179.45,33400.0,150.667,150.6838,150.3904,150.4072,33400.0
2011-07-13 13:55:00,179.46,179.47,179.4,179.44,15000.0,150.4156,150.424,150.3653,150.3988,15000.0
2011-07-13 14:00:00,179.44,179.52,179.3,179.52,27400.0,150.3988,150.4659,150.2815,150.4659,27400.0
2011-07-13 14:05:00,179.53,179.56,179.44,179.49,16500.0,150.4742,150.4994,150.3988,150.4407,16500.0
2011-07-13 14:10:00,179.5,179.5,179.22,179.3,21900.0,150.4491,150.4491,150.2144,150.2815,21900.0
2011-07-13 14:15:00,179.35,179.39,179.25,179.29,19100.0,150.3234,150.3569,150.2396,150.2731,19100.0
2011-07-13 14:20:00,179.31,179.31,179.0,179.04,23500.0,150.2899,150.2899,150.03,150.0636,23500.0
2011-07-13 14:25:00,179.03,179.14,178.98,179.14,7300.0,150.0552,150.1474,150.0133,150.1474,7300.0
2011-07-13 14:30:00,179.15,179.33,179.15,179.26,8100.0,150.1557,150.3066,150.1557,150.2479,8100.0
2011-07-13 14:35:00,179.3,179.4,179.22,179.37,28400.0,150.2815,150.3653,150.2144,150.3401,28400.0
2011-07-13 14:40:00,179.31,179.32,179.19,179.24,100800.0,150.2899,150.2982,150.1893,150.2312,100800.0
2011-07-13 14:45:00,179.23,179.35,179.21,179.34,17500.0,150.2228,150.3234,150.206,150.315,17500.0
2011-07-13 14:50:00,179.34,179.49,179.34,179.49,13600.0,150.315,150.4407,150.315,150.4407,13600.0
2011-07-13 14:55:00,179.48,179.48,179.32,179.39,7600.0,150.4323,150.4323,150.2982,150.3569,7600.0
2011-07-13 15:00:00,179.43,179.56,179.18,179.29,34200.0,150.3904,150.4994,150.1809,150.2731,34200.0
2011-07-13 15:05:00,179.34,179.34,179.1,179.13,13900.0,150.315,150.315,150.1138,150.139,13900.0
2011-07-13 15:10:00,179.2,179.2,178.67,178.72,21600.0,150.1977,150.1977,149.7534,149.7953,21600.0
2011-07-13 15:15:00,178.7,178.84,178.52,178.56,22200.0,149.7786,149.8959,149.6277,149.6612,22200.0
2011-07-13 15:20:00,178.51,178.52,178.36,178.51,37900.0,149.6193,149.6277,149.4936,149.6193,37900.0
2011-07-13 15:25:00,178.48,178.7,178.45,178.67,15300.0,149.5942,149.7786,149.569,149.7534,15300.0
2011-07-13 15:30:00,178.66,178.68,178.47,178.59,17900.0,149.7451,149.7618,149.5858,149.6864,17900.0
2011-07-13 15:35:00,178.62,178.7,178.49,178.49,16600.0,149.7115,149.7786,149.6026,149.6026,16600.0
2011-07-13 15:40:00,178.46,178.47,178.21,178.33,17300.0,149.5774,149.5858,149.3679,149.4685,17300.0
2011-07-13 15:45:00,178.35,178.37,178.17,178.37,47700.0,149.4852,149.502,149.3344,149.502,47700.0
2011-07-13 15:50:00,178.36,178.44,178.26,178.43,44500.0,149.4936,149.5607,149.4098,149.5523,44500.0
2011-07-13 15:55:00,178.44,178.46,178.33,178.4,75600.0,149.5607,149.5774,149.4685,149.5271,75600.0
2011-07-14 09:30:00,178.9,179.04,178.55,178.56,47100.0,149.9462,150.0636,149.6529,149.6612,47100.0
2011-07-14 09:35:00,178.58,178.58,178.35,178.54,13100.0,149.678,149.678,149.4852,149.6445,13100.0
2011-07-14 09:40:00,178.54,179.02,178.54,178.81,12900.0,149.6445,150.0468,149.6445,149.8708,12900.0
2011-07-14 09:45:00,178.76,178.89,178.6,178.89,118800.0,149.8289,149.9378,149.6948,149.9378,118800.0
2011-07-14 09:50:00,178.89,179.5,178.89,179.48,11000.0,149.9378,150.4491,149.9378,150.4323,11000.0
2011-07-14 09:55:00,179.49,179.71,179.49,179.52,61600.0,150.4407,150.6251,150.4407,150.4659,61600.0
2011-07-14 10:00:00,179.67,179.77,179.43,179.5,62200.0,150.5916,150.6754,150.3904,150.4491,62200.0
2011-07-14 10:05:00,179.49,179.71,179.46,179.66,17400.0,150.4407,150.6251,150.4156,150.5832,17400.0
2011-07-14 10:10:00,179.61,179.73,179.19,179.28,20500.0,150.5413,150.6419,150.1893,150.2647,20500.0
2011-07-14 10:15:00,179.28,179.53,179.26,179.49,14200.0,150.2647,150.4742,150.2479,150.4407,14200.0
2011-07-14 10:20:00,179.53,179.7,179.47,179.49,18800.0,150.4742,150.6167,150.424,150.4407,18800.0
2011-07-14 10:25:00,179.46,179.86,179.46,179.67,27300.0,150.4156,150.7508,150.4156,150.5916,27300.0
2011-07-14 10:30:00,179.69,179.75,179.19,179.26,38700.0,150.6084,150.6586,150.1893,150.2479,38700.0
2011-07-14 10:35:00,179.26,179.26,178.85,178.98,25300.0,150.2479,150.2479,149.9043,150.0133,25300.0
2011-07-14 10:40:00,178.96,178.98,178.57,178.57,24000.0,149.9965,150.0133,149.6696,149.6696,24000.0
2011-07-14 10:45:00,178.55,178.55,178.39,178.43,16300.0,149.6529,149.6529,149.5188,149.5523,16300.0
2011-07-14 10:50:00,178.44,178.44,178.23,178.31,14400.0,149.5607,149.5607,149.3846,149.4517,14400.0
2011-07-14 10:55:00,178.29,178.32,177.86,178.04,43000.0,149.4349,149.4601,149.0745,149.2254,43000.0
2011-07-14 11:00:00,178.01,178.29,177.96,178.23,16000.0,149.2003,149.4349,149.1583,149.3846,16000.0
2011-07-14 11:05:00,178.2,178.26,178.09,178.26,12900.0,149.3595,149.4098,149.2673,149.4098,12900.0
2011-07-14 11:10:00,178.24,178.28,178.06,178.09,8600.0,149.393,149.4266,149.2422,149.2673,8600.0
2011-07-14 11:15:00,178.06,178.3,178.06,178.3,7900.0,149.2422,149.4433,149.2422,149.4433,7900.0
2011-07-14 11:20:00,178.27,178.3,178.11,178.2,23100.0,149.4182,149.4433,149.2841,149.3595,23100.0
2011-07-14 11:25:00,178.18,178.25,178.15,178.25,13200.0,149.3427,149.4014,149.3176,149.4014,13200.0
2011-07-14 11:30:00,178.28,178.3,177.96,178.0,15600.0,149.4266,149.4433,149.1583,149.1919,15600.0
2011-07-14 11:35:00,178.02,178.03,177.57,177.6,19000.0,149.2086,149.217,148.8315,148.8566,19000.0
2011-07-14 11:40:00,177.6,177.86,177.6,177.85,9200.0,148.8566,149.0745,148.8566,149.0661,9200.0
2011-07-14 11:45:00,177.84,177.96,177.84,177.9,6600.0,149.0578,149.1583,149.0578,149.1081,6600.0
2011-07-14 11:50:00,177.95,177.95,177.77,177.78,7000.0,149.15,149.15,148.9991,149.0075,7000.0
2011-07-14 11:55:00,177.72,177.85,177.71,177.79,8500.0,148.9572,149.0661,148.9488,149.0159,8500.0
2011-07-14 12:00:00,177.74,177.74,177.52,177.6,13300.0,148.9739,148.9739,148.7896,148.8566,13300.0
2011-07-14 12:05:00,177.66,177.71,177.45,177.52,15400.0,148.9069,148.9488,148.7309,148.7896,15400.0
2011-07-14 12:10:00,177.51,177.51,177.38,177.39,5900.0,148.7812,148.7812,148.6722,148.6806,5900.0
2011-07-14 12:15:00,177.44,177.44,176.86,176.86,35700.0,148.7225,148.7225,148.2364,148.2364,35700.0
2011-07-14 12:20:00,176.87,176.9,176.69,176.69,11700.0,148.2448,148.2699,148.0939,148.0939,11700.0
2011-07-14 12:25:00,176.69,176.97,176.66,176.97,5900.0,148.0939,148.3286,148.0687,148.3286,5900.0
2011-07-14 12:30:00,176.95,177.04,176.9,176.96,11200.0,148.3118,148.3872,148.2699,148.3202,11200.0
2011-07-14 12:35:00,176.98,177.05,176.93,177.05,6000.0,148.3369,148.3956,148.295,148.3956,6000.0
2011-07-14 12:40:00,177.05,177.34,177.05,177.27,5800.0,148.3956,148.6387,148.3956,148.58,5800.0
2011-07-14 12:45:00,177.28,179.98,176.93,176.94,1405000.0,148.5884,150.8514,148.295,148.3034,1405000.0
2011-07-14 12:50:00,176.94,176.98,176.53,176.53,29300.0,148.3034,148.3369,147.9598,147.9598,29300.0
2011-07-14 12:55:00,176.56,176.57,176.41,176.5,36000.0,147.9849,147.9933,147.8592,147.9346,36000.0
2011-07-14 13:00:00,176.52,176.65,176.27,176.27,35700.0,147.9514,148.0604,147.7419,147.7419,35700.0
2011-07-14 13:05:00,176.24,176.47,176.24,176.43,35100.0,147.7167,147.9095,147.7167,147.876,35100.0
2011-07-14 13:10:00,176.43,176.44,176.18,176.18,22900.0,147.876,147.8843,147.6664,147.6664,22900.0
2011-07-14 13:15:00,176.13,176.22,175.88,175.94,73400.0,147.6245,147.7,147.415,147.4653,73400.0
2011-07-14 13:20:00,175.87,176.1,175.81,176.08,11700.0,147.4066,147.5994,147.3563,147.5826,11700.0
2011-07-14 13:25:00,175.99,176.25,175.84,176.25,34700.0,147.5072,147.7251,147.3815,147.7251,34700.0
2011-07-14 13:30:00,176.28,177.14,176.17,177.05,93700.0,147.7502,148.4711,147.658,148.3956,93700.0
2011-07-14 13:35:00,177.1,177.11,176.55,176.62,46600.0,148.4375,148.4459,147.9765,148.0352,46600.0
2011-07-14 13:40:00,176.59,176.91,176.59,176.76,9400.0,148.0101,148.2783,148.0101,148.1526,9400.0
2011-07-14 13:45:00,176.74,176.77,176.41,176.6,9800.0,148.1358,148.1609,147.8592,148.0185,9800.0
2011-07-14 13:50:00,176.59,176.59,176.36,176.46,5700.0,148.0101,148.0101,147.8173,147.9011,5700.0
2011-07-14 13:55:00,176.46,176.86,176.41,176.86,8600.0,147.9011,148.2364,147.8592,148.2364,8600.0
2011-07-14 14:00:00,176.88,176.97,176.76,176.78,11700.0,148.2531,148.3286,148.1526,148.1693,11700.0
2011-07-14 14:05:00,176.74,176.74,176.55,176.6,20800.0,148.1358,148.1358,147.9765,148.0185,20800.0
2011-07-14 14:10:00,176.64,177.12,176.64,176.93,27200.0,148.052,148.4543,148.052,148.295,27200.0
2011-07-14 14:15:00,176.93,177.13,176.65,176.69,47900.0,148.295,148.4627,148.0604,148.0939,47900.0
2011-07-14 14:20:00,176.7,176.82,176.4,176.42,57300.0,148.1023,148.2028,147.8508,147.8676,57300.0
2011-07-14 14:25:00,176.41,176.41,176.16,176.31,27900.0,147.8592,147.8592,147.6497,147.7754,27900.0
2011-07-14 14:30:00,176.31,176.43,176.25,176.34,53100.0,147.7754,147.876,147.7251,147.8005,53100.0
2011-07-14 14:35:00,176.32,176.32,176.0,176.11,42500.0,147.7838,147.7838,147.5156,147.6078,42500.0
2011-07-14 14:40:00,176.14,176.29,176.11,176.26,52600.0,147.6329,147.7586,147.6078,147.7335,52600.0
2011-07-14 14:45:00,176.26,176.26,176.02,176.03,32200.0,147.7335,147.7335,147.5323,147.5407,32200.0
2011-07-14 14:50:00,176.0,176.11,175.89,175.99,21300.0,147.5156,147.6078,147.4234,147.5072,21300.0
2011-07-14 14:55:00,175.97,176.15,175.89,176.11,16500.0,147.4904,147.6413,147.4234,147.6078,16500.0
2011-07-14 15:00:00,176.13,176.23,176.05,176.11,17100.0,147.6245,147.7083,147.5575,147.6078,17100.0
2011-07-14 15:05:00,176.11,176.16,175.71,175.81,35400.0,147.6078,147.6497,147.2725,147.3563,35400.0
2011-07-14 15:10:00,175.84,176.05,175.73,176.05,20400.0,147.3815,147.5575,147.2893,147.5575,20400.0
2011-07-14 15:15:00,176.07,176.13,175.91,176.06,14300.0,147.5742,147.6245,147.4401,147.5658,14300.0
2011-07-14 15:20:00,176.1,176.34,176.08,176.12,42900.0,147.5994,147.8005,147.5826,147.6161,42900.0
2011-07-14 15:25:00,176.13,176.17,176.01,176.08,30700.0,147.6245,147.658,147.5239,147.5826,30700.0
2011-07-14 15:30:00,176.1,176.26,176.04,176.22,18100.0,147.5994,147.7335,147.5491,147.7,18100.0
2011-07-14 15:35:00,176.21,176.53,176.21,176.39,25600.0,147.6916,147.9598,147.6916,147.8424,25600.0
2011-07-14 15:40:00,176.41,176.53,176.25,176.26,28100.0,147.8592,147.9598,147.7251,147.7335,28100.0
2011-07-14 15:45:00,176.25,176.31,176.13,176.29,43300.0,147.7251,147.7754,147.6245,147.7586,43300.0
2011-07-14 15:50:00,176.28,176.28,175.96,176.09,36900.0,147.7502,147.7502,147.482,147.591,36900.0
2011-07-14 15:55:00,176.09,176.2,176.01,176.06,108100.0,147.591,147.6832,147.5239,147.5658,108100.0
2011-07-15 09:30:00,176.67,177.06,176.59,176.95,66100.0,148.0771,148.404,148.0101,148.3118,66100.0
2011-07-15 09:35:00,176.96,177.1,176.61,176.69,29900.0,148.3202,148.4375,148.0268,148.0939,29900.0
2011-07-15 09:40:00,176.71,176.71,176.24,176.28,19300.0,148.1106,148.1106,147.7167,147.7502,19300.0
2011-07-15 09:45:00,176.27,176.73,176.17,176.65,43900.0,147.7419,148.1274,147.658,148.0604,43900.0
2011-07-15 09:50:00,176.63,176.67,176.06,176.12,39300.0,148.0436,148.0771,147.5658,147.6161,39300.0
2011-07-15 09:55:00,176.09,176.45,175.89,176.27,233000.0,147.591,147.8927,147.4234,147.7419,233000.0
2011-07-15 10:00:00,176.3,176.88,176.3,176.6,76200.0,147.767,148.2531,147.767,148.0185,76200.0
2011-07-15 10:05:00,176.61,176.8,176.22,176.38,33800.0,148.0268,148.1861,147.7,147.8341,33800.0
2011-07-15 10:10:00,176.35,176.38,176.05,176.36,22100.0,147.8089,147.8341,147.5575,147.8173,22100.0
2011-07-15 10:15:00,176.34,176.36,176.0,176.0,34900.0,147.8005,147.8173,147.5156,147.5156,34900.0
2011-07-15 10:20:00,176.0,176.07,175.79,176.04,27300.0,147.5156,147.5742,147.3395,147.5491,27300.0
2011-07-15 10:25:00,176.03,176.1,175.69,176.09,37300.0,147.5407,147.5994,147.2557,147.591,37300.0
2011-07-15 10:30:00,176.09,176.24,175.97,176.0,85400.0,147.591,147.7167,147.4904,147.5156,85400.0
2011-07-15 10:35:00,175.99,176.12,175.95,176.03,28600.0,147.5072,147.6161,147.4736,147.5407,28600.0
2011-07-15 10:40:00,176.02,176.6,175.97,176.56,45800.0,147.5323,148.0185,147.4904,147.9849,45800.0
2011-07-15 10:45:00,176.56,176.6,176.44,176.46,16000.0,147.9849,148.0185,147.8843,147.9011,16000.0
2011-07-15 10:50:00,176.45,176.64,176.44,176.47,25200.0,147.8927,148.052,147.8843,147.9095,25200.0
2011-07-15 10:55:00,176.49,176.49,176.18,176.29,13900.0,147.9263,147.9263,147.6664,147.7586,13900.0
2011-07-15 11:00:00,176.3,176.44,176.15,176.37,19900.0,147.767,147.8843,147.6413,147.8257,19900.0
2011-07-15 11:05:00,176.38,176.62,176.35,176.43,23100.0,147.8341,148.0352,147.8089,147.876,23100.0
2011-07-15 11:10:00,176.43,176.67,176.34,176.63,21300.0,147.876,148.0771,147.8005,148.0436,21300.0
2011-07-15 11:15:00,176.67,176.7,176.52,176.53,117600.0,148.0771,148.1023,147.9514,147.9598,117600.0
2011-07-15 11:20:00,176.55,176.59,176.43,176.59,51800.0,147.9765,148.0101,147.876,148.0101,51800.0
2011-07-15 11:25:00,176.57,176.66,176.51,176.64,19000.0,147.9933,148.0687,147.943,148.052,19000.0
2011-07-15 11:30:00,176.61,176.61,176.51,176.56,11400.0,148.0268,148.0268,147.943,147.9849,11400.0
2011-07-15 11:35:00,176.59,176.68,176.55,176.6,10200.0,148.0101,148.0855,147.9765,148.0185,10200.0
2011-07-15 11:40:00,176.6,176.6,176.38,176.45,13600.0,148.0185,148.0185,147.8341,147.8927,13600.0
2011-07-15 11:45:00,176.43,176.51,176.36,176.44,6100.0,147.876,147.943,147.8173,147.8843,6100.0
2011-07-15 11:50:00,176.49,176.63,176.46,176.57,43900.0,147.9263,148.0436,147.9011,147.9933,43900.0
2011-07-15 11:55:00,176.58,176.61,176.44,176.45,10100.0,148.0017,148.0268,147.8843,147.8927,10100.0
2011-07-15 12:00:00,176.43,176.93,176.42,176.89,37700.0,147.876,148.295,147.8676,148.2615,37700.0
2011-07-15 12:05:00,176.89,177.09,176.72,176.81,25300.0,148.2615,148.4291,148.119,148.1945,25300.0
2011-07-15 12:10:00,176.78,176.91,176.78,176.91,10900.0,148.1693,148.2783,148.1693,148.2783,10900.0
2011-07-15 12:15:00,176.87,176.88,176.54,176.55,12200.0,148.2448,148.2531,147.9682,147.9765,12200.0
2011-07-15 12:20:00,176.57,176.68,176.47,176.49,16300.0,147.9933,148.0855,147.9095,147.9263,16300.0
2011-07-15 12:25:00,176.51,176.74,176.51,176.73,9700.0,147.943,148.1358,147.943,148.1274,9700.0
2011-07-15 12:30:00,176.75,176.84,176.64,176.7,13300.0,148.1442,148.2196,148.052,148.1023,13300.0
2011-07-15 12:35:00,176.71,176.71,176.61,176.61,8500.0,148.1106,148.1106,148.0268,148.0268,8500.0
2011-07-15 12:40:00,176.61,176.68,176.3,176.32,12000.0,148.0268,148.0855,147.767,147.7838,12000.0
2011-07-15 12:45:00,176.34,176.56,176.32,176.55,7000.0,147.8005,147.9849,147.7838,147.9765,7000.0
2011-07-15 12:50:00,176.54,176.54,176.46,176.49,2800.0,147.9682,147.9682,147.9011,147.9263,2800.0
2011-07-15 12:55:00,176.48,176.69,176.48,176.62,9800.0,147.9179,148.0939,147.9179,148.0352,9800.0
2011-07-15 13:00:00,176.57,176.6,176.51,176.6,6900.0,147.9933,148.0185,147.943,148.0185,6900.0
2011-07-15 13:05:00,176.61,176.69,176.58,176.69,7600.0,148.0268,148.0939,148.0017,148.0939,7600.0
2011-07-15 13:10:00,176.69,176.73,176.6,176.61,4800.0,148.0939,148.1274,148.0185,148.0268,4800.0
2011-07-15 13:15:00,176.62,176.7,176.59,176.6,3900.0,148.0352,148.1023,148.0101,148.0185,3900.0
2011-07-15 13:20:00,176.6,176.65,176.59,176.63,5300.0,148.0185,148.0604,148.0101,148.0436,5300.0
2011-07-15 13:25:00,176.63,176.78,176.62,176.7,10000.0,148.0436,148.1693,148.0352,148.1023,10000.0
2011-07-15 13:30:00,176.74,176.74,176.64,176.7,4500.0,148.1358,148.1358,148.052,148.1023,4500.0
2011-07-15 13:35:00,176.69,176.72,176.67,176.69,2600.0,148.0939,148.119,148.0771,148.0939,2600.0
2011-07-15 13:40:00,176.67,176.7,176.63,176.68,4000.0,148.0771,148.1023,148.0436,148.0855,4000.0
2011-07-15 13:45:00,176.65,176.68,176.57,176.57,2800.0,148.0604,148.0855,147.9933,147.9933,2800.0
2011-07-15 13:50:00,176.59,176.64,176.5,176.62,17600.0,148.0101,148.052,147.9346,148.0352,17600.0
2011-07-15 13:55:00,176.61,176.61,176.33,176.35,39000.0,148.0268,148.0268,147.7921,147.8089,39000.0
2011-07-15 14:00:00,176.35,176.46,176.32,176.4,18500.0,147.8089,147.9011,147.7838,147.8508,18500.0
2011-07-15 14:05:00,176.41,176.46,176.38,176.42,16300.0,147.8592,147.9011,147.8341,147.8676,16300.0
2011-07-15 14:10:00,176.41,176.44,176.28,176.4,22800.0,147.8592,147.8843,147.7502,147.8508,22800.0
2011-07-15 14:15:00,176.38,176.56,176.38,176.5,5500.0,147.8341,147.9849,147.8341,147.9346,5500.0
2011-07-15 14:20:00,176.52,176.52,176.26,176.31,14700.0,147.9514,147.9514,147.7335,147.7754,14700.0
2011-07-15 14:25:00,176.32,176.32,176.14,176.22,13200.0,147.7838,147.7838,147.6329,147.7,13200.0
2011-07-15 14:30:00,176.2,176.29,176.17,176.29,15000.0,147.6832,147.7586,147.658,147.7586,15000.0
2011-07-15 14:35:00,176.26,176.33,176.19,176.3,6700.0,147.7335,147.7921,147.6748,147.767,6700.0
2011-07-15 14:40:00,176.3,176.34,176.24,176.31,5700.0,147.767,147.8005,147.7167,147.7754,5700.0
2011-07-15 14:45:00,176.34,176.55,176.34,176.44,15600.0,147.8005,147.9765,147.8005,147.8843,15600.0
2011-07-15 14:50:00,176.44,176.52,176.4,176.42,5800.0,147.8843,147.9514,147.8508,147.8676,5800.0
2011-07-15 14:55:00,176.42,176.5,176.37,176.39,19300.0,147.8676,147.9346,147.8257,147.8424,19300.0
2011-07-15 15:00:00,176.37,176.49,176.37,176.39,4600.0,147.8257,147.9263,147.8257,147.8424,4600.0
2011-07-15 15:05:00,176.4,176.66,176.32,176.63,31500.0,147.8508,148.0687,147.7838,148.0436,31500.0
2011-07-15 15:10:00,176.64,176.7,176.56,176.69,42100.0,148.052,148.1023,147.9849,148.0939,42100.0
2011-07-15 15:15:00,176.68,176.73,176.64,176.68,21200.0,148.0855,148.1274,148.052,148.0855,21200.0
2011-07-15 15:20:00,176.68,176.81,176.65,176.81,31900.0,148.0855,148.1945,148.0604,148.1945,31900.0
2011-07-15 15:25:00,176.8,176.94,176.8,176.88,32900.0,148.1861,148.3034,148.1861,148.2531,32900.0
2011-07-15 15:30:00,176.89,177.05,176.81,176.86,38700.0,148.2615,148.3956,148.1945,148.2364,38700.0
2011-07-15 15:35:00,176.86,176.96,176.83,176.96,29700.0,148.2364,148.3202,148.2112,148.3202,29700.0
2011-07-15 15:40:00,176.96,177.13,176.92,177.07,31100.0,148.3202,148.4627,148.2867,148.4124,31100.0
2011-07-15 15:45:00,177.07,177.15,177.05,177.12,37100.0,148.4124,148.4794,148.3956,148.4543,37100.0
2011-07-15 15:50:00,177.13,177.17,177.04,177.17,24600.0,148.4627,148.4962,148.3872,148.4962,24600.0
2011-07-15 15:55:00,177.16,177.25,177.04,177.11,105500.0,148.4878,148.5633,148.3872,148.4459,105500.0
2011-07-18 09:30:00,176.65,176.73,176.21,176.23,32900.0,148.0604,148.1274,147.6916,147.7083,32900.0
2011-07-18 09:35:00,176.26,176.53,176.08,176.53,29100.0,147.7335,147.9598,147.5826,147.9598,29100.0
2011-07-18 09:40:00,176.51,176.71,176.21,176.21,26300.0,147.943,148.1106,147.6916,147.6916,26300.0
2011-07-18 09:45:00,176.18,176.24,175.72,175.74,114300.0,147.6664,147.7167,147.2809,147.2976,114300.0
2011-07-18 09:50:00,175.72,175.78,175.5,175.64,31500.0,147.2809,147.3312,147.0965,147.2138,31500.0
2011-07-18 09:55:00,175.57,175.59,175.19,175.25,8800.0,147.1551,147.1719,146.8366,146.8869,8800.0
2011-07-18 10:00:00,175.27,175.46,174.95,175.05,26400.0,146.9037,147.063,146.6355,146.7193,26400.0
2011-07-18 10:05:00,175.05,175.05,174.65,174.72,24800.0,146.7193,146.7193,146.384,146.4427,24800.0
2011-07-18 10:10:00,174.77,174.77,174.45,174.46,46000.0,146.4846,146.4846,146.2164,146.2248,46000.0
2011-07-18 10:15:00,174.51,174.65,174.28,174.59,27400.0,146.2667,146.384,146.0739,146.3338,27400.0
2011-07-18 10:20:00,174.63,174.85,174.6,174.79,25500.0,146.3673,146.5517,146.3421,146.5014,25500.0
2011-07-18 10:25:00,174.8,174.87,174.66,174.78,9200.0,146.5098,146.5684,146.3924,146.493,9200.0
2011-07-18 10:30:00,174.73,174.73,174.46,174.48,32900.0,146.4511,146.4511,146.2248,146.2416,32900.0
2011-07-18 10:35:00,174.47,174.8,174.46,174.59,43300.0,146.2332,146.5098,146.2248,146.3338,43300.0
2011-07-18 10:40:00,174.61,174.87,174.55,174.83,69100.0,146.3505,146.5684,146.3002,146.5349,69100.0
2011-07-18 10:45:00,174.77,174.77,174.38,174.38,10300.0,146.4846,146.4846,146.1577,146.1577,10300.0
2011-07-18 10:50:00,174.4,174.49,174.13,174.15,23100.0,146.1745,146.2499,145.9482,145.965,23100.0
2011-07-18 10:55:00,174.11,174.45,174.1,174.39,7000.0,145.9314,146.2164,145.9231,146.1661,7000.0
2011-07-18 11:00:00,174.34,174.49,174.25,174.27,8900.0,146.1242,146.2499,146.0488,146.0655,8900.0
2011-07-18 11:05:00,174.24,174.42,174.24,174.35,49300.0,146.0404,146.1913,146.0404,146.1326,49300.0
2011-07-18 11:10:00,174.35,174.38,174.23,174.3,33200.0,146.1326,146.1577,146.032,146.0907,33200.0
2011-07-18 11:15:00,174.29,174.39,174.25,174.36,13000.0,146.0823,146.1661,146.0488,146.141,13000.0
2011-07-18 11:20:00,174.38,174.46,174.37,174.39,6800.0,146.1577,146.2248,146.1494,146.1661,6800.0
2011-07-18 11:25:00,174.42,174.8,174.42,174.61,5500.0,146.1913,146.5098,146.1913,146.3505,5500.0
2011-07-18 11:30:00,174.6,174.6,174.34,174.43,16600.0,146.3421,146.3421,146.1242,146.1997,16600.0
2011-07-18 11:35:00,174.39,174.41,174.13,174.25,10700.0,146.1661,146.1829,145.9482,146.0488,10700.0
2011-07-18 11:40:00,174.16,174.16,174.0,174.07,12800.0,145.9733,145.9733,145.8392,145.8979,12800.0
2011-07-18 11:45:00,174.08,174.21,173.95,174.04,7500.0,145.9063,146.0153,145.7973,145.8728,7500.0
2011-07-18 11:50:00,174.01,174.08,173.92,174.01,9600.0,145.8476,145.9063,145.7722,145.8476,9600.0
2011-07-18 11:55:00,174.0,174.02,173.8,173.88,6000.0,145.8392,145.856,145.6716,145.7387,6000.0
2011-07-18 12:00:00,173.97,174.02,173.89,173.95,6400.0,145.8141,145.856,145.747,145.7973,6400.0
2011-07-18 12:05:00,173.94,173.95,173.7,173.84,16800.0,145.789,145.7973,145.5878,145.7051,16800.0
2011-07-18 12:10:00,173.88,174.12,173.87,174.12,8200.0,145.7387,145.9398,145.7303,145.9398,8200.0
2011-07-18 12:15:00,174.11,174.17,174.06,174.13,3800.0,145.9314,145.9817,145.8895,145.9482,3800.0
2011-07-18 12:20:00,174.13,174.14,174.03,174.13,8600.0,145.9482,145.9566,145.8644,145.9482,8600.0
2011-07-18 12:25:00,174.09,174.22,174.09,174.21,3500.0,145.9147,146.0236,145.9147,146.0153,3500.0
2011-07-18 12:30:00,174.24,174.24,174.09,174.17,2000.0,146.0404,146.0404,145.9147,145.9817,2000.0
2011-07-18 12:35:00,174.22,174.4,174.2,174.4,3400.0,146.0236,146.1745,146.0069,146.1745,3400.0
2011-07-18 12:40:00,174.38,174.38,174.29,174.32,5800.0,146.1577,146.1577,146.0823,146.1075,5800.0
2011-07-18 12:45:00,174.33,174.34,174.21,174.27,3700.0,146.1158,146.1242,146.0153,146.0655,3700.0
2011-07-18 12:50:00,174.26,174.32,174.21,174.21,700.0,146.0572,146.1075,146.0153,146.0153,700.0
2011-07-18 12:55:00,174.22,174.44,174.2,174.44,5700.0,146.0236,146.208,146.0069,146.208,5700.0
2011-07-18 13:00:00,174.4,174.4,174.27,174.28,2500.0,146.1745,146.1745,146.0655,146.0739,2500.0
2011-07-18 13:05:00,174.25,174.39,174.24,174.36,8900.0,146.0488,146.1661,146.0404,146.141,8900.0
2011-07-18 13:10:00,174.32,174.34,174.28,174.29,2600.0,146.1075,146.1242,146.0739,146.0823,2600.0
2011-07-18 13:15:00,174.28,174.28,174.06,174.1,21600.0,146.0739,146.0739,145.8895,145.9231,21600.0
2011-07-18 13:20:00,174.08,174.2,174.06,174.09,7000.0,145.9063,146.0069,145.8895,145.9147,7000.0
2011-07-18 13:25:00,174.1,174.26,174.1,174.26,6500.0,145.9231,146.0572,145.9231,146.0572,6500.0
2011-07-18 13:30:00,174.29,174.46,174.29,174.46,10700.0,146.0823,146.2248,146.0823,146.2248,10700.0
2011-07-18 13:35:00,174.39,174.61,174.39,174.53,7700.0,146.1661,146.3505,146.1661,146.2835,7700.0
2011-07-18 13:40:00,174.55,174.55,174.53,174.55,1200.0,146.3002,146.3002,146.2835,146.3002,1200.0
2011-07-18 13:45:00,174.5,174.61,174.48,174.52,15600.0,146.2583,146.3505,146.2416,146.2751,15600.0
2011-07-18 13:50:00,174.52,174.68,174.46,174.68,6000.0,146.2751,146.4092,146.2248,146.4092,6000.0
2011-07-18 13:55:00,174.7,174.89,174.61,174.82,13600.0,146.426,146.5852,146.3505,146.5265,13600.0
2011-07-18 14:00:00,174.85,174.86,174.62,174.66,9200.0,146.5517,146.5601,146.3589,146.3924,9200.0
2011-07-18 14:05:00,174.65,174.77,174.65,174.75,3300.0,146.384,146.4846,146.384,146.4679,3300.0
2011-07-18 14:10:00,174.79,174.79,174.66,174.7,2600.0,146.5014,146.5014,146.3924,146.426,2600.0
2011-07-18 14:15:00,174.73,174.75,174.67,174.71,5200.0,146.4511,146.4679,146.4008,146.4343,5200.0
2011-07-18 14:20:00,174.74,174.77,174.63,174.63,2600.0,146.4595,146.4846,146.3673,146.3673,2600.0
2011-07-18 14:25:00,174.6,174.66,174.6,174.6,4400.0,146.3421,146.3924,146.3421,146.3421,4400.0
2011-07-18 14:30:00,174.59,174.6,174.31,174.32,9200.0,146.3338,146.3421,146.0991,146.1075,9200.0
2011-07-18 14:35:00,174.38,174.51,174.34,174.51,5600.0,146.1577,146.2667,146.1242,146.2667,5600.0
2011-07-18 14:40:00,174.5,174.63,174.45,174.61,5900.0,146.2583,146.3673,146.2164,146.3505,5900.0
2011-07-18 14:45:00,174.61,174.61,174.51,174.55,7200.0,146.3505,146.3505,146.2667,146.3002,7200.0
2011-07-18 14:50:00,174.53,174.62,174.51,174.56,3500.0,146.2835,146.3589,146.2667,146.3086,3500.0
2011-07-18 14:55:00,174.6,174.75,174.48,174.75,5500.0,146.3421,146.4679,146.2416,146.4679,5500.0
2011-07-18 15:00:00,174.76,174.99,174.76,174.91,12600.0,146.4762,146.669,146.4762,146.602,12600.0
2011-07-18 15:05:00,174.91,174.91,174.69,174.74,17600.0,146.602,146.602,146.4176,146.4595,17600.0
2011-07-18 15:10:00,174.72,174.73,174.64,174.66,28800.0,146.4427,146.4511,146.3757,146.3924,28800.0
2011-07-18 15:15:00,174.66,174.75,174.62,174.71,16400.0,146.3924,146.4679,146.3589,146.4343,16400.0
2011-07-18 15:20:00,174.66,174.72,174.5,174.56,18400.0,146.3924,146.4427,146.2583,146.3086,18400.0
2011-07-18 15:25:00,174.56,174.65,174.5,174.64,13200.0,146.3086,146.384,146.2583,146.3757,13200.0
2011-07-18 15:30:00,174.67,174.79,174.61,174.61,11700.0,146.4008,146.5014,146.3505,146.3505,11700.0
2011-07-18 15:35:00,174.63,174.88,174.53,174.87,27000.0,146.3673,146.5768,146.2835,146.5684,27000.0
2011-07-18 15:40:00,174.89,174.91,174.66,174.69,24900.0,146.5852,146.602,146.3924,146.4176,24900.0
2011-07-18 15:45:00,174.68,174.83,174.68,174.79,49700.0,146.4092,146.5349,146.4092,146.5014,49700.0
2011-07-18 15:50:00,174.77,174.95,174.74,174.94,23000.0,146.4846,146.6355,146.4595,146.6271,23000.0
2011-07-18 15:55:00,174.93,174.94,174.75,174.81,78700.0,146.6187,146.6271,146.4679,146.5182,78700.0
2011-07-19 09:30:00,176.11,176.93,176.05,176.83,58600.0,147.6078,148.295,147.5575,148.2112,58600.0
2011-07-19 09:35:00,176.88,177.05,176.73,177.0,39500.0,148.2531,148.3956,148.1274,148.3537,39500.0
2011-07-19 09:40:00,177.02,177.41,177.02,177.22,119300.0,148.3705,148.6974,148.3705,148.5381,119300.0
2011-07-19 09:45:00,177.28,177.28,176.85,177.0,16400.0,148.5884,148.5884,148.228,148.3537,16400.0
2011-07-19 09:50:00,177.01,177.34,176.98,177.32,19300.0,148.3621,148.6387,148.3369,148.6219,19300.0
2011-07-19 09:55:00,177.33,177.34,177.05,177.14,23200.0,148.6303,148.6387,148.3956,148.4711,23200.0
2011-07-19 10:00:00,177.15,177.32,177.1,177.26,20900.0,148.4794,148.6219,148.4375,148.5716,20900.0
2011-07-19 10:05:00,177.26,177.41,177.1,177.4,24500.0,148.5716,148.6974,148.4375,148.689,24500.0
2011-07-19 10:10:00,177.4,177.4,177.2,177.26,10700.0,148.689,148.689,148.5213,148.5716,10700.0
2011-07-19 10:15:00,177.3,177.51,177.3,177.44,26600.0,148.6052,148.7812,148.6052,148.7225,26600.0
2011-07-19 10:20:00,177.46,177.46,177.35,177.41,19300.0,148.7393,148.7393,148.6471,148.6974,19300.0
2011-07-19 10:25:00,177.41,177.47,177.24,177.26,16500.0,148.6974,148.7476,148.5549,148.5716,16500.0
2011-07-19 10:30:00,177.28,177.43,177.27,177.33,16300.0,148.5884,148.7141,148.58,148.6303,16300.0
2011-07-19 10:35:00,177.32,177.38,177.27,177.31,20500.0,148.6219,148.6722,148.58,148.6135,20500.0
2011-07-19 10:40:00,177.31,177.35,177.23,177.29,7400.0,148.6135,148.6471,148.5465,148.5968,7400.0
2011-07-19 10:45:00,177.27,177.33,177.23,177.28,8900.0,148.58,148.6303,148.5465,148.5884,8900.0
2011-07-19 10:50:00,177.3,177.43,177.3,177.35,20900.0,148.6052,148.7141,148.6052,148.6471,20900.0
2011-07-19 10:55:00,177.36,177.37,177.22,177.27,8200.0,148.6554,148.6638,148.5381,148.58,8200.0
2011-07-19 11:00:00,177.27,177.28,177.15,177.24,5400.0,148.58,148.5884,148.4794,148.5549,5400.0
2011-07-19 11:05:00,177.22,177.26,177.1,177.17,10500.0,148.5381,148.5716,148.4375,148.4962,10500.0
2011-07-19 11:10:00,177.16,177.19,177.09,177.18,30700.0,148.4878,148.513,148.4291,148.5046,30700.0
2011-07-19 11:15:00,177.17,177.26,177.08,177.08,8700.0,148.4962,148.5716,148.4208,148.4208,8700.0
2011-07-19 11:20:00,177.09,177.22,177.09,177.17,11700.0,148.4291,148.5381,148.4291,148.4962,11700.0
2011-07-19 11:25:00,177.2,177.29,177.2,177.26,7800.0,148.5213,148.5968,148.5213,148.5716,7800.0
2011-07-19 11:30:00,177.26,177.31,177.17,177.26,11800.0,148.5716,148.6135,148.4962,148.5716,11800.0
2011-07-19 11:35:00,177.23,177.24,176.85,176.86,20800.0,148.5465,148.5549,148.228,148.2364,20800.0
2011-07-19 11:40:00,176.84,176.87,176.68,176.83,10100.0,148.2196,148.2448,148.0855,148.2112,10100.0
2011-07-19 11:45:00,176.82,176.9,176.79,176.87,7400.0,148.2028,148.2699,148.1777,148.2448,7400.0
2011-07-19 11:50:00,176.88,176.99,176.88,176.95,2000.0,148.2531,148.3453,148.2531,148.3118,2000.0
2011-07-19 11:55:00,176.97,177.08,176.84,176.97,17800.0,148.3286,148.4208,148.2196,148.3286,17800.0
2011-07-19 12:00:00,176.94,177.07,176.94,177.0,16300.0,148.3034,148.4124,148.3034,148.3537,16300.0
2011-07-19 12:05:00,176.97,177.0,176.88,176.88,9100.0,148.3286,148.3537,148.2531,148.2531,9100.0
2011-07-19 12:10:00,176.89,177.01,176.89,176.99,10100.0,148.2615,148.3621,148.2615,148.3453,10100.0
2011-07-19 12:15:00,177.02,177.1,176.88,176.96,14900.0,148.3705,148.4375,148.2531,148.3202,14900.0
2011-07-19 12:20:00,176.96,176.97,176.85,176.91,7800.0,148.3202,148.3286,148.228,148.2783,7800.0
2011-07-19 12:25:00,176.88,176.88,176.73,176.8,8300.0,148.2531,148.2531,148.1274,148.1861,8300.0
2011-07-19 12:30:00,176.81,177.1,176.8,177.1,7700.0,148.1945,148.4375,148.1861,148.4375,7700.0
2011-07-19 12:35:00,177.1,177.19,177.01,177.01,7400.0,148.4375,148.513,148.3621,148.3621,7400.0
2011-07-19 12:40:00,177.0,177.0,176.66,176.79,20500.0,148.3537,148.3537,148.0687,148.1777,20500.0
2011-07-19 12:45:00,176.78,176.79,176.64,176.66,8300.0,148.1693,148.1777,148.052,148.0687,8300.0
2011-07-19 12:50:00,176.68,176.84,176.66,176.83,11600.0,148.0855,148.2196,148.0687,148.2112,11600.0
2011-07-19 12:55:00,176.8,176.83,176.78,176.83,3700.0,148.1861,148.2112,148.1693,148.2112,3700.0
2011-07-19 13:00:00,176.83,176.84,176.74,176.74,5900.0,148.2112,148.2196,148.1358,148.1358,5900.0
2011-07-19 13:05:00,176.76,176.79,176.7,176.7,1500.0,148.1526,148.1777,148.1023,148.1023,1500.0
2011-07-19 13:10:00,176.72,176.76,176.55,176.72,4900.0,148.119,148.1526,147.9765,148.119,4900.0
2011-07-19 13:15:00,176.73,176.94,176.72,176.94,4800.0,148.1274,148.3034,148.119,148.3034,4800.0
2011-07-19 13:20:00,176.91,176.97,176.86,176.92,4300.0,148.2783,148.3286,148.2364,148.2867,4300.0
2011-07-19 13:25:00,176.91,177.09,176.9,177.09,6800.0,148.2783,148.4291,148.2699,148.4291,6800.0
2011-07-19 13:30:00,177.09,177.29,177.0,177.09,16600.0,148.4291,148.5968,148.3537,148.4291,16600.0
2011-07-19 13:35:00,177.03,177.43,176.98,177.38,54300.0,148.3789,148.7141,148.3369,148.6722,54300.0
2011-07-19 13:40:00,177.36,177.83,177.28,177.82,16000.0,148.6554,149.0494,148.5884,149.041,16000.0
2011-07-19 13:45:00,177.81,177.81,177.42,177.49,26400.0,149.0326,149.0326,148.7057,148.7644,26400.0
2011-07-19 13:50:00,177.49,177.56,177.48,177.48,10800.0,148.7644,148.8231,148.756,148.756,10800.0
2011-07-19 13:55:00,177.5,177.54,177.47,177.54,10100.0,148.7728,148.8063,148.7476,148.8063,10100.0
2011-07-19 14:00:00,177.56,177.56,177.42,177.48,10700.0,148.8231,148.8231,148.7057,148.756,10700.0
2011-07-19 14:05:00,177.5,177.53,177.46,177.5,10900.0,148.7728,148.7979,148.7393,148.7728,10900.0
2011-07-19 14:10:00,177.52,177.65,177.46,177.56,41900.0,148.7896,148.8985,148.7393,148.8231,41900.0
2011-07-19 14:15:00,177.57,177.62,177.46,177.47,7400.0,148.8315,148.8734,148.7393,148.7476,7400.0
2011-07-19 14:20:00,177.46,177.56,177.42,177.45,9800.0,148.7393,148.8231,148.7057,148.7309,9800.0
2011-07-19 14:25:00,177.45,177.6,177.45,177.6,13200.0,148.7309,148.8566,148.7309,148.8566,13200.0
2011-07-19 14:30:00,177.64,177.66,177.53,177.59,6400.0,148.8901,148.9069,148.7979,148.8482,6400.0
2011-07-19 14:35:00,177.61,177.64,177.55,177.62,4800.0,148.865,148.8901,148.8147,148.8734,4800.0
2011-07-19 14:40:00,177.65,177.79,177.62,177.77,79200.0,148.8985,149.0159,148.8734,148.9991,79200.0
2011-07-19 14:45:00,177.77,178.02,177.75,177.93,19400.0,148.9991,149.2086,148.9823,149.1332,19400.0
2011-07-19 14:50:00,177.93,178.06,177.92,178.02,18800.0,149.1332,149.2422,149.1248,149.2086,18800.0
2011-07-19 14:55:00,178.0,178.07,177.96,178.06,18600.0,149.1919,149.2505,149.1583,149.2422,18600.0
2011-07-19 15:00:00,178.06,178.19,178.01,178.19,13100.0,149.2422,149.3511,149.2003,149.3511,13100.0
2011-07-19 15:05:00,178.19,178.32,178.18,178.24,43000.0,149.3511,149.4601,149.3427,149.393,43000.0
2011-07-19 15:10:00,178.23,178.3,178.2,178.3,12800.0,149.3846,149.4433,149.3595,149.4433,12800.0
2011-07-19 15:15:00,178.28,178.35,178.25,178.25,43300.0,149.4266,149.4852,149.4014,149.4014,43300.0
2011-07-19 15:20:00,178.26,178.29,178.2,178.23,6100.0,149.4098,149.4349,149.3595,149.3846,6100.0
2011-07-19 15:25:00,178.23,178.25,178.09,178.17,9500.0,149.3846,149.4014,149.2673,149.3344,9500.0
2011-07-19 15:30:00,178.16,178.19,178.1,178.12,19800.0,149.326,149.3511,149.2757,149.2924,19800.0
2011-07-19 15:35:00,178.13,178.24,178.09,178.19,23100.0,149.3008,149.393,149.2673,149.3511,23100.0
2011-07-19 15:40:00,178.2,178.24,178.11,178.14,39700.0,149.3595,149.393,149.2841,149.3092,39700.0
2011-07-19 15:45:00,178.14,178.22,178.12,178.15,18600.0,149.3092,149.3763,149.2924,149.3176,18600.0
2011-07-19 15:50:00,178.18,178.24,178.14,178.16,49500.0,149.3427,149.393,149.3092,149.326,49500.0
2011-07-19 15:55:00,178.16,178.29,178.1,178.22,99400.0,149.326,149.4349,149.2757,149.3763,99400.0
2011-07-20 09:30:00,178.37,178.44,177.92,178.02,52200.0,149.502,149.5607,149.1248,149.2086,52200.0
2011-07-20 09:35:00,177.98,178.08,177.68,178.02,36300.0,149.1751,149.2589,148.9237,149.2086,36300.0
2011-07-20 09:40:00,178.02,178.02,177.46,177.61,22900.0,149.2086,149.2086,148.7393,148.865,22900.0
2011-07-20 09:45:00,177.6,177.71,177.54,177.59,13300.0,148.8566,148.9488,148.8063,148.8482,13300.0
2011-07-20 09:50:00,177.53,177.75,177.31,177.35,51900.0,148.7979,148.9823,148.6135,148.6471,51900.0
2011-07-20 09:55:00,177.37,177.47,177.37,177.47,7100.0,148.6638,148.7476,148.6638,148.7476,7100.0
2011-07-20 10:00:00,177.42,177.75,177.22,177.5,44400.0,148.7057,148.9823,148.5381,148.7728,44400.0
2011-07-20 10:05:00,177.48,177.64,177.41,177.56,14700.0,148.756,148.8901,148.6974,148.8231,14700.0
2011-07-20 10:10:00,177.54,177.75,177.42,177.48,20700.0,148.8063,148.9823,148.7057,148.756,20700.0
2011-07-20 10:15:00,177.48,177.5,177.04,177.26,32100.0,148.756,148.7728,148.3872,148.5716,32100.0
2011-07-20 10:20:00,177.24,177.38,177.2,177.27,9100.0,148.5549,148.6722,148.5213,148.58,9100.0
2011-07-20 10:25:00,177.27,177.48,177.19,177.48,9900.0,148.58,148.756,148.513,148.756,9900.0
2011-07-20 10:30:00,177.48,177.75,177.36,177.75,15000.0,148.756,148.9823,148.6554,148.9823,15000.0
2011-07-20 10:35:00,177.76,177.77,177.68,177.71,15700.0,148.9907,148.9991,148.9237,148.9488,15700.0
2011-07-20 10:40:00,177.75,177.81,177.69,177.79,8500.0,148.9823,149.0326,148.932,149.0159,8500.0
2011-07-20 10:45:00,177.78,177.78,177.61,177.63,7700.0,149.0075,149.0075,148.865,148.8818,7700.0
2011-07-20 10:50:00,177.59,177.65,177.52,177.61,12400.0,148.8482,148.8985,148.7896,148.865,12400.0
2011-07-20 10:55:00,177.57,177.73,177.57,177.73,8400.0,148.8315,148.9656,148.8315,148.9656,8400.0
2011-07-20 11:00:00,177.69,177.81,177.67,177.68,12000.0,148.932,149.0326,148.9153,148.9237,12000.0
2011-07-20 11:05:00,177.71,177.84,177.67,177.81,5900.0,148.9488,149.0578,148.9153,149.0326,5900.0
2011-07-20 11:10:00,177.81,177.88,177.78,177.79,4500.0,149.0326,149.0913,149.0075,149.0159,4500.0
2011-07-20 11:15:00,177.79,177.82,177.71,177.79,6600.0,149.0159,149.041,148.9488,149.0159,6600.0
2011-07-20 11:20:00,177.79,177.85,177.74,177.74,15900.0,149.0159,149.0661,148.9739,148.9739,15900.0
2011-07-20 11:25:00,177.74,177.74,177.61,177.67,8500.0,148.9739,148.9739,148.865,148.9153,8500.0
2011-07-20 11:30:00,177.62,177.64,177.47,177.64,13000.0,148.8734,148.8901,148.7476,148.8901,13000.0
2011-07-20 11:35:00,177.64,177.7,177.57,177.59,6000.0,148.8901,148.9404,148.8315,148.8482,6000.0
2011-07-20 11:40:00,177.6,177.72,177.6,177.66,10400.0,148.8566,148.9572,148.8566,148.9069,10400.0
2011-07-20 11:45:00,177.64,177.65,177.32,177.37,22500.0,148.8901,148.8985,148.6219,148.6638,22500.0
2011-07-20 11:50:00,177.35,177.42,177.29,177.4,4800.0,148.6471,148.7057,148.5968,148.689,4800.0
2011-07-20 11:55:00,177.39,177.43,177.3,177.35,17600.0,148.6806,148.7141,148.6052,148.6471,17600.0
2011-07-20 12:00:00,177.4,177.47,177.37,177.4,5400.0,148.689,148.7476,148.6638,148.689,5400.0
2011-07-20 12:05:00,177.41,177.44,177.36,177.41,3100.0,148.6974,148.7225,148.6554,148.6974,3100.0
2011-07-20 12:10:00,177.4,177.49,177.34,177.48,5300.0,148.689,148.7644,148.6387,148.756,5300.0
2011-07-20 12:15:00,177.49,177.49,177.35,177.41,2000.0,148.7644,148.7644,148.6471,148.6974,2000.0
2011-07-20 12:20:00,177.42,177.44,177.27,177.44,15600.0,148.7057,148.7225,148.58,148.7225,15600.0
2011-07-20 12:25:00,177.41,177.45,177.38,177.4,7400.0,148.6974,148.7309,148.6722,148.689,7400.0
2011-07-20 12:30:00,177.42,177.43,177.31,177.34,6400.0,148.7057,148.7141,148.6135,148.6387,6400.0
2011-07-20 12:35:00,177.33,177.39,177.31,177.31,4300.0,148.6303,148.6806,148.6135,148.6135,4300.0
2011-07-20 12:40:00,177.33,177.34,177.25,177.25,2100.0,148.6303,148.6387,148.5633,148.5633,2100.0
2011-07-20 12:45:00,177.27,177.38,177.27,177.37,4400.0,148.58,148.6722,148.58,148.6638,4400.0
2011-07-20 12:50:00,177.46,177.55,177.43,177.55,6000.0,148.7393,148.8147,148.7141,148.8147,6000.0
2011-07-20 12:55:00,177.56,177.57,177.45,177.5,2500.0,148.8231,148.8315,148.7309,148.7728,2500.0
2011-07-20 13:00:00,177.47,177.56,177.43,177.56,2600.0,148.7476,148.8231,148.7141,148.8231,2600.0
2011-07-20 13:05:00,177.6,177.62,177.51,177.57,3700.0,148.8566,148.8734,148.7812,148.8315,3700.0
2011-07-20 13:10:00,177.55,177.58,177.53,177.55,5700.0,148.8147,148.8398,148.7979,148.8147,5700.0
2011-07-20 13:15:00,177.55,177.6,177.53,177.55,7900.0,148.8147,148.8566,148.7979,148.8147,7900.0
2011-07-20 13:20:00,177.55,177.67,177.55,177.65,7300.0,148.8147,148.9153,148.8147,148.8985,7300.0
2011-07-20 13:25:00,177.66,177.8,177.66,177.78,2700.0,148.9069,149.0242,148.9069,149.0075,2700.0
2011-07-20 13:30:00,177.81,177.84,177.71,177.73,5200.0,149.0326,149.0578,148.9488,148.9656,5200.0
2011-07-20 13:35:00,177.72,177.96,177.67,177.9,18300.0,148.9572,149.1583,148.9153,149.1081,18300.0
2011-07-20 13:40:00,177.9,177.92,177.76,177.84,5800.0,149.1081,149.1248,148.9907,149.0578,5800.0
2011-07-20 13:45:00,177.85,177.94,177.84,177.91,5400.0,149.0661,149.1416,149.0578,149.1164,5400.0
2011-07-20 13:50:00,177.91,178.0,177.9,177.97,3300.0,149.1164,149.1919,149.1081,149.1667,3300.0
2011-07-20 13:55:00,178.0,178.03,177.96,177.99,4400.0,149.1919,149.217,149.1583,149.1835,4400.0
2011-07-20 14:00:00,178.01,178.06,177.99,178.03,3400.0,149.2003,149.2422,149.1835,149.217,3400.0
2011-07-20 14:05:00,178.03,178.05,177.97,178.02,2300.0,149.217,149.2338,149.1667,149.2086,2300.0
2011-07-20 14:10:00,178.03,178.05,177.95,178.0,14600.0,149.217,149.2338,149.15,149.1919,14600.0
2011-07-20 14:15:00,178.0,178.06,177.99,178.01,5500.0,149.1919,149.2422,149.1835,149.2003,5500.0
2011-07-20 14:20:00,178.01,178.07,178.0,178.05,2100.0,149.2003,149.2505,149.1919,149.2338,2100.0
2011-07-20 14:25:00,178.06,178.21,178.06,178.21,6800.0,149.2422,149.3679,149.2422,149.3679,6800.0
2011-07-20 14:30:00,178.2,178.21,178.1,178.15,6600.0,149.3595,149.3679,149.2757,149.3176,6600.0
2011-07-20 14:35:00,178.13,178.22,178.12,178.12,16900.0,149.3008,149.3763,149.2924,149.2924,16900.0
2011-07-20 14:40:00,178.15,178.22,178.13,178.13,6600.0,149.3176,149.3763,149.3008,149.3008,6600.0
2011-07-20 14:45:00,178.13,178.13,177.83,177.86,12400.0,149.3008,149.3008,149.0494,149.0745,12400.0
2011-07-20 14:50:00,177.87,177.99,177.87,177.95,5900.0,149.0829,149.1835,149.0829,149.15,5900.0
2011-07-20 14:55:00,177.94,177.98,177.91,177.96,5900.0,149.1416,149.1751,149.1164,149.1583,5900.0
2011-07-20 15:00:00,178.0,178.01,177.94,177.97,6700.0,149.1919,149.2003,149.1416,149.1667,6700.0
2011-07-20 15:05:00,177.97,178.1,177.95,178.1,7100.0,149.1667,149.2757,149.15,149.2757,7100.0
2011-07-20 15:10:00,178.09,178.16,178.06,178.09,8500.0,149.2673,149.326,149.2422,149.2673,8500.0
2011-07-20 15:15:00,178.11,178.15,178.05,178.08,3900.0,149.2841,149.3176,149.2338,149.2589,3900.0
2011-07-20 15:20:00,178.06,178.06,177.89,177.91,15500.0,149.2422,149.2422,149.0997,149.1164,15500.0
2011-07-20 15:25:00,177.92,178.0,177.88,177.94,76200.0,149.1248,149.1919,149.0913,149.1416,76200.0
2011-07-20 15:30:00,177.92,178.0,177.88,177.96,11300.0,149.1248,149.1919,149.0913,149.1583,11300.0
2011-07-20 15:35:00,177.95,178.11,177.95,178.11,13200.0,149.15,149.2841,149.15,149.2841,13200.0
2011-07-20 15:40:00,178.1,178.11,178.04,178.04,8500.0,149.2757,149.2841,149.2254,149.2254,8500.0
2011-07-20 15:45:00,178.03,178.03,177.76,177.82,59000.0,149.217,149.217,148.9907,149.041,59000.0
2011-07-20 15:50:00,177.82,177.96,177.81,177.96,24500.0,149.041,149.1583,149.0326,149.1583,24500.0
2011-07-20 15:55:00,177.96,178.02,177.88,177.89,69100.0,149.1583,149.2086,149.0913,149.0997,69100.0
2011-07-21 09:30:00,178.59,178.71,178.38,178.43,30500.0,149.6864,149.787,149.5104,149.5523,30500.0
2011-07-21 09:35:00,178.45,178.5,178.15,178.47,34700.0,149.569,149.6109,149.3176,149.5858,34700.0
2011-07-21 09:40:00,178.43,178.79,178.35,178.79,36100.0,149.5523,149.854,149.4852,149.854,36100.0
2011-07-21 09:45:00,178.76,179.37,178.69,179.25,61100.0,149.8289,150.3401,149.7702,150.2396,61100.0
2011-07-21 09:50:00,179.27,179.42,179.21,179.3,46700.0,150.2563,150.3821,150.206,150.2815,46700.0
2011-07-21 09:55:00,179.31,179.34,179.04,179.14,11900.0,150.2899,150.315,150.0636,150.1474,11900.0
2011-07-21 10:00:00,179.1,179.66,178.93,179.66,57100.0,150.1138,150.5832,149.9714,150.5832,57100.0
2011-07-21 10:05:00,179.67,179.87,179.67,179.76,39100.0,150.5916,150.7592,150.5916,150.667,39100.0
2011-07-21 10:10:00,179.77,179.93,179.71,179.82,21800.0,150.6754,150.8095,150.6251,150.7173,21800.0
2011-07-21 10:15:00,179.83,179.91,179.65,179.77,34000.0,150.7257,150.7927,150.5748,150.6754,34000.0
2011-07-21 10:20:00,179.76,179.98,179.74,179.92,33100.0,150.667,150.8514,150.6503,150.8011,33100.0
2011-07-21 10:25:00,179.88,180.34,179.88,180.25,95100.0,150.7676,151.1532,150.7676,151.0777,95100.0
2011-07-21 10:30:00,180.25,180.35,180.17,180.24,20700.0,151.0777,151.1615,151.0107,151.0693,20700.0
2011-07-21 10:35:00,180.23,180.31,180.12,180.24,49000.0,151.061,151.128,150.9688,151.0693,49000.0
2011-07-21 10:40:00,180.22,180.29,180.13,180.2,15800.0,151.0526,151.1112,150.9771,151.0358,15800.0
2011-07-21 10:45:00,180.21,180.21,180.07,180.12,6300.0,151.0442,151.0442,150.9269,150.9688,6300.0
2011-07-21 10:50:00,180.1,180.25,180.08,180.22,7400.0,150.952,151.0777,150.9352,151.0526,7400.0
2011-07-21 10:55:00,180.16,180.16,180.02,180.02,8300.0,151.0023,151.0023,150.8849,150.8849,8300.0
2011-07-21 11:00:00,180.01,180.11,180.0,180.0,7500.0,150.8766,150.9604,150.8682,150.8682,7500.0
2011-07-21 11:05:00,180.01,180.02,179.87,179.93,7300.0,150.8766,150.8849,150.7592,150.8095,7300.0
2011-07-21 11:10:00,179.91,180.04,179.91,180.02,7200.0,150.7927,150.9017,150.7927,150.8849,7200.0
2011-07-21 11:15:00,179.97,180.03,179.94,179.95,8200.0,150.843,150.8933,150.8179,150.8263,8200.0
2011-07-21 11:20:00,179.94,179.95,179.73,179.81,19900.0,150.8179,150.8263,150.6419,150.7089,19900.0
2011-07-21 11:25:00,179.81,179.81,179.5,179.57,16900.0,150.7089,150.7089,150.4491,150.5078,16900.0
2011-07-21 11:30:00,179.63,179.63,179.46,179.55,7400.0,150.5581,150.5581,150.4156,150.491,7400.0
2011-07-21 11:35:00,179.53,179.66,179.53,179.62,6300.0,150.4742,150.5832,150.4742,150.5497,6300.0
2011-07-21 11:40:00,179.59,179.59,179.19,179.21,24700.0,150.5245,150.5245,150.1893,150.206,24700.0
2011-07-21 11:45:00,179.25,179.3,179.17,179.17,13700.0,150.2396,150.2815,150.1725,150.1725,13700.0
2011-07-21 11:50:00,179.18,179.3,179.12,179.21,19400.0,150.1809,150.2815,150.1306,150.206,19400.0
2011-07-21 11:55:00,179.19,179.42,179.13,179.37,15700.0,150.1893,150.3821,150.139,150.3401,15700.0
2011-07-21 12:00:00,179.38,179.5,179.34,179.46,13900.0,150.3485,150.4491,150.315,150.4156,13900.0
2011-07-21 12:05:00,179.47,179.49,179.38,179.39,6600.0,150.424,150.4407,150.3485,150.3569,6600.0
2011-07-21 12:10:00,179.39,179.46,179.33,179.41,5800.0,150.3569,150.4156,150.3066,150.3737,5800.0
2011-07-21 12:15:00,179.45,179.45,179.22,179.27,6400.0,150.4072,150.4072,150.2144,150.2563,6400.0
2011-07-21 12:20:00,179.24,179.31,179.22,179.25,6100.0,150.2312,150.2899,150.2144,150.2396,6100.0
2011-07-21 12:25:00,179.26,179.36,179.25,179.36,3800.0,150.2479,150.3318,150.2396,150.3318,3800.0
2011-07-21 12:30:00,179.32,179.39,179.31,179.35,5000.0,150.2982,150.3569,150.2899,150.3234,5000.0
2011-07-21 12:35:00,179.35,179.62,179.3,179.52,15100.0,150.3234,150.5497,150.2815,150.4659,15100.0
2011-07-21 12:40:00,179.56,179.92,179.56,179.92,61500.0,150.4994,150.8011,150.4994,150.8011,61500.0
2011-07-21 12:45:00,179.94,180.07,179.71,179.87,26900.0,150.8179,150.9269,150.6251,150.7592,26900.0
2011-07-21 12:50:00,179.85,179.86,179.33,179.43,72500.0,150.7425,150.7508,150.3066,150.3904,72500.0
2011-07-21 12:55:00,179.42,179.7,179.4,179.7,10900.0,150.3821,150.6167,150.3653,150.6167,10900.0
2011-07-21 13:00:00,179.72,179.8,179.62,179.78,8700.0,150.6335,150.7006,150.5497,150.6838,8700.0
2011-07-21 13:05:00,179.76,179.76,179.53,179.63,13300.0,150.667,150.667,150.4742,150.5581,13300.0
2011-07-21 13:10:00,179.61,179.66,179.54,179.61,13500.0,150.5413,150.5832,150.4826,150.5413,13500.0
2011-07-21 13:15:00,179.68,179.77,179.66,179.75,12200.0,150.6,150.6754,150.5832,150.6586,12200.0
2011-07-21 13:20:00,179.78,179.82,179.68,179.73,9000.0,150.6838,150.7173,150.6,150.6419,9000.0
2011-07-21 13:25:00,179.73,179.9,179.71,179.89,15500.0,150.6419,150.7844,150.6251,150.776,15500.0
2011-07-21 13:30:00,179.87,179.89,179.74,179.78,3600.0,150.7592,150.776,150.6503,150.6838,3600.0
2011-07-21 13:35:00,179.79,179.85,179.74,179.85,43200.0,150.6922,150.7425,150.6503,150.7425,43200.0
2011-07-21 13:40:00,179.84,179.86,179.68,179.73,10700.0,150.7341,150.7508,150.6,150.6419,10700.0
2011-07-21 13:45:00,179.68,179.74,179.65,179.71,9200.0,150.6,150.6503,150.5748,150.6251,9200.0
2011-07-21 13:50:00,179.7,179.72,179.61,179.7,17500.0,150.6167,150.6335,150.5413,150.6167,17500.0
2011-07-21 13:55:00,179.69,179.76,179.64,179.74,11900.0,150.6084,150.667,150.5664,150.6503,11900.0
2011-07-21 14:00:00,179.77,179.82,179.77,179.78,14200.0,150.6754,150.7173,150.6754,150.6838,14200.0
2011-07-21 14:05:00,179.76,179.76,179.64,179.71,7000.0,150.667,150.667,150.5664,150.6251,7000.0
2011-07-21 14:10:00,179.74,179.75,179.63,179.71,7900.0,150.6503,150.6586,150.5581,150.6251,7900.0
2011-07-21 14:15:00,179.72,179.75,179.55,179.56,11300.0,150.6335,150.6586,150.491,150.4994,11300.0
2011-07-21 14:20:00,179.54,179.61,179.54,179.57,5900.0,150.4826,150.5413,150.4826,150.5078,5900.0
2011-07-21 14:25:00,179.56,179.71,179.55,179.67,10600.0,150.4994,150.6251,150.491,150.5916,10600.0
2011-07-21 14:30:00,179.68,179.72,179.59,179.68,13200.0,150.6,150.6335,150.5245,150.6,13200.0
2011-07-21 14:35:00,179.69,179.81,179.69,179.76,8800.0,150.6084,150.7089,150.6084,150.667,8800.0
2011-07-21 14:40:00,179.75,179.79,179.7,179.77,20600.0,150.6586,150.6922,150.6167,150.6754,20600.0
2011-07-21 14:45:00,179.76,179.81,179.71,179.72,6800.0,150.667,150.7089,150.6251,150.6335,6800.0
2011-07-21 14:50:00,179.72,179.74,179.64,179.7,9000.0,150.6335,150.6503,150.5664,150.6167,9000.0
2011-07-21 14:55:00,179.7,179.81,179.69,179.77,18500.0,150.6167,150.7089,150.6084,150.6754,18500.0
2011-07-21 15:00:00,179.75,179.82,179.62,179.67,21600.0,150.6586,150.7173,150.5497,150.5916,21600.0
2011-07-21 15:05:00,179.64,179.8,179.51,179.55,27200.0,150.5664,150.7006,150.4575,150.491,27200.0
2011-07-21 15:10:00,179.53,179.59,179.52,179.55,8800.0,150.4742,150.5245,150.4659,150.491,8800.0
2011-07-21 15:15:00,179.55,179.83,179.55,179.78,26500.0,150.491,150.7257,150.491,150.6838,26500.0
2011-07-21 15:20:00,179.8,179.81,179.66,179.73,28800.0,150.7006,150.7089,150.5832,150.6419,28800.0
2011-07-21 15:25:00,179.72,179.79,179.7,179.72,6600.0,150.6335,150.6922,150.6167,150.6335,6600.0
2011-07-21 15:30:00,179.72,179.72,179.63,179.66,9100.0,150.6335,150.6335,150.5581,150.5832,9100.0
2011-07-21 15:35:00,179.64,179.68,179.44,179.51,25400.0,150.5664,150.6,150.3988,150.4575,25400.0
2011-07-21 15:40:00,179.53,179.61,179.48,179.57,14800.0,150.4742,150.5413,150.4323,150.5078,14800.0
2011-07-21 15:45:00,179.6,179.74,179.53,179.55,26500.0,150.5329,150.6503,150.4742,150.491,26500.0
2011-07-21 15:50:00,179.57,179.69,179.51,179.52,47900.0,150.5078,150.6084,150.4575,150.4659,47900.0
2011-07-21 15:55:00,179.51,179.69,179.51,179.66,96000.0,150.4575,150.6084,150.4575,150.5832,96000.0
2011-07-22 09:30:00,179.36,179.56,179.21,179.53,56600.0,150.3318,150.4994,150.206,150.4742,56600.0
2011-07-22 09:35:00,179.5,179.8,179.45,179.45,13700.0,150.4491,150.7006,150.4072,150.4072,13700.0
2011-07-22 09:40:00,179.41,179.55,179.22,179.3,22000.0,150.3737,150.491,150.2144,150.2815,22000.0
2011-07-22 09:45:00,179.35,179.42,179.09,179.31,25700.0,150.3234,150.3821,150.1055,150.2899,25700.0
2011-07-22 09:50:00,179.3,179.3,179.0,179.18,17400.0,150.2815,150.2815,150.03,150.1809,17400.0
2011-07-22 09:55:00,179.18,179.32,179.07,179.12,36600.0,150.1809,150.2982,150.0887,150.1306,36600.0
2011-07-22 10:00:00,179.08,179.28,178.98,179.24,39500.0,150.0971,150.2647,150.0133,150.2312,39500.0
2011-07-22 10:05:00,179.28,179.4,179.23,179.26,9600.0,150.2647,150.3653,150.2228,150.2479,9600.0
2011-07-22 10:10:00,179.21,179.44,179.2,179.36,6600.0,150.206,150.3988,150.1977,150.3318,6600.0
2011-07-22 10:15:00,179.35,179.4,179.0,179.18,33400.0,150.3234,150.3653,150.03,150.1809,33400.0
2011-07-22 10:20:00,179.14,179.22,178.74,178.77,37100.0,150.1474,150.2144,149.8121,149.8373,37100.0
2011-07-22 10:25:00,178.79,179.06,178.79,179.01,5400.0,149.854,150.0803,149.854,150.0384,5400.0
2011-07-22 10:30:00,179.01,179.12,178.95,179.11,8600.0,150.0384,150.1306,149.9881,150.1222,8600.0
2011-07-22 10:35:00,179.09,179.26,179.03,179.2,7300.0,150.1055,150.2479,150.0552,150.1977,7300.0
2011-07-22 10:40:00,179.23,179.36,179.19,179.21,17000.0,150.2228,150.3318,150.1893,150.206,17000.0
2011-07-22 10:45:00,179.26,179.4,179.2,179.35,44200.0,150.2479,150.3653,150.1977,150.3234,44200.0
2011-07-22 10:50:00,179.34,179.39,179.23,179.31,27300.0,150.315,150.3569,150.2228,150.2899,27300.0
2011-07-22 10:55:00,179.34,179.52,179.27,179.51,23800.0,150.315,150.4659,150.2563,150.4575,23800.0
2011-07-22 11:00:00,179.52,179.62,179.48,179.56,30300.0,150.4659,150.5497,150.4323,150.4994,30300.0
2011-07-22 11:05:00,179.55,179.59,179.5,179.55,32800.0,150.491,150.5245,150.4491,150.491,32800.0
2011-07-22 11:10:00,179.55,179.64,179.54,179.56,15700.0,150.491,150.5664,150.4826,150.4994,15700.0
2011-07-22 11:15:00,179.56,179.72,179.56,179.65,6600.0,150.4994,150.6335,150.4994,150.5748,6600.0
2011-07-22 11:20:00,179.64,179.64,179.52,179.64,6400.0,150.5664,150.5664,150.4659,150.5664,6400.0
2011-07-22 11:25:00,179.63,179.64,179.48,179.54,5900.0,150.5581,150.5664,150.4323,150.4826,5900.0
2011-07-22 11:30:00,179.54,179.65,179.54,179.63,7200.0,150.4826,150.5748,150.4826,150.5581,7200.0
2011-07-22 11:35:00,179.61,179.85,179.5,179.84,17200.0,150.5413,150.7425,150.4491,150.7341,17200.0
2011-07-22 11:40:00,179.89,179.93,179.75,179.9,7300.0,150.776,150.8095,150.6586,150.7844,7300.0
2011-07-22 11:45:00,179.88,179.88,179.79,179.82,11900.0,150.7676,150.7676,150.6922,150.7173,11900.0
2011-07-22 11:50:00,179.81,179.83,179.77,179.77,2500.0,150.7089,150.7257,150.6754,150.6754,2500.0
2011-07-22 11:55:00,179.78,179.86,179.78,179.8,7000.0,150.6838,150.7508,150.6838,150.7006,7000.0
2011-07-22 12:00:00,179.8,179.81,179.69,179.75,6400.0,150.7006,150.7089,150.6084,150.6586,6400.0
2011-07-22 12:05:00,179.77,180.08,179.77,180.02,19100.0,150.6754,150.9352,150.6754,150.8849,19100.0
2011-07-22 12:10:00,180.02,180.17,180.02,180.17,13000.0,150.8849,151.0107,150.8849,151.0107,13000.0
2011-07-22 12:15:00,180.14,180.14,179.97,179.97,11700.0,150.9855,150.9855,150.843,150.843,11700.0
2011-07-22 12:20:00,180.01,180.04,179.94,179.94,10300.0,150.8766,150.9017,150.8179,150.8179,10300.0
2011-07-22 12:25:00,179.96,180.01,179.93,180.0,5000.0,150.8347,150.8766,150.8095,150.8682,5000.0
2011-07-22 12:30:00,180.02,180.07,180.01,180.05,2700.0,150.8849,150.9269,150.8766,150.9101,2700.0
2011-07-22 12:35:00,180.06,180.1,179.93,179.96,4800.0,150.9185,150.952,150.8095,150.8347,4800.0
2011-07-22 12:40:00,179.96,180.02,179.94,180.01,4200.0,150.8347,150.8849,150.8179,150.8766,4200.0
2011-07-22 12:45:00,180.02,180.04,179.99,180.01,2500.0,150.8849,150.9017,150.8598,150.8766,2500.0
2011-07-22 12:50:00,180.03,180.09,180.02,180.08,3300.0,150.8933,150.9436,150.8849,150.9352,3300.0
2011-07-22 12:55:00,180.07,180.23,180.04,180.15,8800.0,150.9269,151.061,150.9017,150.9939,8800.0
2011-07-22 13:00:00,180.2,180.2,180.07,180.1,20500.0,151.0358,151.0358,150.9269,150.952,20500.0
2011-07-22 13:05:00,180.1,180.12,180.07,180.08,2400.0,150.952,150.9688,150.9269,150.9352,2400.0
2011-07-22 13:10:00,180.09,180.09,180.0,180.06,4900.0,150.9436,150.9436,150.8682,150.9185,4900.0
2011-07-22 13:15:00,180.07,180.1,180.04,180.1,1600.0,150.9269,150.952,150.9017,150.952,1600.0
2011-07-22 13:20:00,180.1,180.1,180.0,180.03,1900.0,150.952,150.952,150.8682,150.8933,1900.0
2011-07-22 13:25:00,180.06,180.06,179.99,180.06,3100.0,150.9185,150.9185,150.8598,150.9185,3100.0
2011-07-22 13:30:00,180.09,180.09,180.01,180.08,4000.0,150.9436,150.9436,150.8766,150.9352,4000.0
2011-07-22 13:35:00,180.08,180.08,180.01,180.03,2100.0,150.9352,150.9352,150.8766,150.8933,2100.0
2011-07-22 13:40:00,180.04,180.06,180.03,180.03,3700.0,150.9017,150.9185,150.8933,150.8933,3700.0
2011-07-22 13:45:00,180.04,180.07,179.99,180.03,3200.0,150.9017,150.9269,150.8598,150.8933,3200.0
2011-07-22 13:50:00,180.05,180.1,180.03,180.05,5100.0,150.9101,150.952,150.8933,150.9101,5100.0
2011-07-22 13:55:00,180.06,180.16,180.06,180.14,4900.0,150.9185,151.0023,150.9185,150.9855,4900.0
2011-07-22 14:00:00,180.13,180.16,180.05,180.05,3100.0,150.9771,151.0023,150.9101,150.9101,3100.0
2011-07-22 14:05:00,180.06,180.13,179.96,180.13,15300.0,150.9185,150.9771,150.8347,150.9771,15300.0
2011-07-22 14:10:00,180.12,180.17,180.11,180.15,4500.0,150.9688,151.0107,150.9604,150.9939,4500.0
2011-07-22 14:15:00,180.14,180.21,180.13,180.17,5900.0,150.9855,151.0442,150.9771,151.0107,5900.0
2011-07-22 14:20:00,180.18,180.2,180.13,180.16,11000.0,151.0191,151.0358,150.9771,151.0023,11000.0
2011-07-22 14:25:00,180.15,180.15,180.11,180.13,900.0,150.9939,150.9939,150.9604,150.9771,900.0
2011-07-22 14:30:00,180.15,180.21,180.14,180.17,8000.0,150.9939,151.0442,150.9855,151.0107,8000.0
2011-07-22 14:35:00,180.14,180.16,180.11,180.16,1300.0,150.9855,151.0023,150.9604,151.0023,1300.0
2011-07-22 14:40:00,180.16,180.2,180.15,180.15,3500.0,151.0023,151.0358,150.9939,150.9939,3500.0
2011-07-22 14:45:00,180.14,180.15,180.12,180.13,2100.0,150.9855,150.9939,150.9688,150.9771,2100.0
2011-07-22 14:50:00,180.13,180.16,180.13,180.14,2000.0,150.9771,151.0023,150.9771,150.9855,2000.0
2011-07-22 14:55:00,180.15,180.21,180.15,180.21,2900.0,150.9939,151.0442,150.9939,151.0442,2900.0
2011-07-22 15:00:00,180.22,180.32,180.19,180.26,15600.0,151.0526,151.1364,151.0274,151.0861,15600.0
2011-07-22 15:05:00,180.25,180.28,180.24,180.24,4400.0,151.0777,151.1029,151.0693,151.0693,4400.0
2011-07-22 15:10:00,180.26,180.28,180.14,180.16,8900.0,151.0861,151.1029,150.9855,151.0023,8900.0
2011-07-22 15:15:00,180.17,180.25,180.12,180.23,6400.0,151.0107,151.0777,150.9688,151.061,6400.0
2011-07-22 15:20:00,180.22,180.26,180.16,180.18,6800.0,151.0526,151.0861,151.0023,151.0191,6800.0
2011-07-22 15:25:00,180.21,180.21,180.09,180.1,9000.0,151.0442,151.0442,150.9436,150.952,9000.0
2011-07-22 15:30:00,180.13,180.15,180.0,180.03,26400.0,150.9771,150.9939,150.8682,150.8933,26400.0
2011-07-22 15:35:00,180.02,180.07,180.01,180.01,11100.0,150.8849,150.9269,150.8766,150.8766,11100.0
2011-07-22 15:40:00,179.98,179.98,179.87,179.94,24100.0,150.8514,150.8514,150.7592,150.8179,24100.0
2011-07-22 15:45:00,179.95,180.1,179.95,180.07,16900.0,150.8263,150.952,150.8263,150.9269,16900.0
2011-07-22 15:50:00,180.07,180.07,179.94,179.96,26900.0,150.9269,150.9269,150.8179,150.8347,26900.0
2011-07-22 15:55:00,179.96,180.03,179.96,179.97,20900.0,150.8347,150.8933,150.8347,150.843,20900.0
2011-07-25 09:30:00,178.0,178.14,177.59,178.12,87900.0,149.1919,149.3092,148.8482,149.2924,87900.0
2011-07-25 09:35:00,178.06,178.26,178.02,178.23,27100.0,149.2422,149.4098,149.2086,149.3846,27100.0
2011-07-25 09:40:00,178.26,178.32,177.89,178.23,20600.0,149.4098,149.4601,149.0997,149.3846,20600.0
2011-07-25 09:45:00,178.19,178.73,178.12,178.29,34100.0,149.3511,149.8037,149.2924,149.4349,34100.0
2011-07-25 09:50:00,178.29,178.61,178.29,178.38,53600.0,149.4349,149.7031,149.4349,149.5104,53600.0
2011-07-25 09:55:00,178.42,178.81,178.34,178.79,24800.0,149.5439,149.8708,149.4768,149.854,24800.0
2011-07-25 10:00:00,178.8,179.01,178.8,178.94,39500.0,149.8624,150.0384,149.8624,149.9797,39500.0
2011-07-25 10:05:00,178.98,179.19,178.92,179.18,23300.0,150.0133,150.1893,149.963,150.1809,23300.0
2011-07-25 10:10:00,179.2,179.35,179.02,179.08,31200.0,150.1977,150.3234,150.0468,150.0971,31200.0
2011-07-25 10:15:00,179.07,179.33,179.07,179.27,19200.0,150.0887,150.3066,150.0887,150.2563,19200.0
2011-07-25 10:20:00,179.29,179.59,179.22,179.46,31800.0,150.2731,150.5245,150.2144,150.4156,31800.0
2011-07-25 10:25:00,179.46,179.59,179.39,179.46,35700.0,150.4156,150.5245,150.3569,150.4156,35700.0
2011-07-25 10:30:00,179.45,179.48,179.2,179.21,30400.0,150.4072,150.4323,150.1977,150.206,30400.0
2011-07-25 10:35:00,179.19,179.29,179.1,179.15,19400.0,150.1893,150.2731,150.1138,150.1557,19400.0
2011-07-25 10:40:00,179.15,179.59,179.15,179.38,23800.0,150.1557,150.5245,150.1557,150.3485,23800.0
2011-07-25 10:45:00,179.36,179.44,179.26,179.36,15300.0,150.3318,150.3988,150.2479,150.3318,15300.0
2011-07-25 10:50:00,179.34,179.34,179.08,179.15,16900.0,150.315,150.315,150.0971,150.1557,16900.0
2011-07-25 10:55:00,179.13,179.25,178.94,179.25,33600.0,150.139,150.2396,149.9797,150.2396,33600.0
2011-07-25 11:00:00,179.23,179.34,179.17,179.34,12100.0,150.2228,150.315,150.1725,150.315,12100.0
2011-07-25 11:05:00,179.34,179.37,179.17,179.18,7100.0,150.315,150.3401,150.1725,150.1809,7100.0
2011-07-25 11:10:00,179.16,179.24,179.08,179.08,10600.0,150.1641,150.2312,150.0971,150.0971,10600.0
2011-07-25 11:15:00,179.1,179.22,179.09,179.14,6000.0,150.1138,150.2144,150.1055,150.1474,6000.0
2011-07-25 11:20:00,179.18,179.31,179.12,179.31,10200.0,150.1809,150.2899,150.1306,150.2899,10200.0
2011-07-25 11:25:00,179.33,179.5,179.29,179.43,18600.0,150.3066,150.4491,150.2731,150.3904,18600.0
2011-07-25 11:30:00,179.45,179.54,179.39,179.39,17000.0,150.4072,150.4826,150.3569,150.3569,17000.0
2011-07-25 11:35:00,179.41,179.5,179.37,179.37,15100.0,150.3737,150.4491,150.3401,150.3401,15100.0
2011-07-25 11:40:00,179.4,179.42,179.27,179.42,6800.0,150.3653,150.3821,150.2563,150.3821,6800.0
2011-07-25 11:45:00,179.42,179.43,179.29,179.29,12100.0,150.3821,150.3904,150.2731,150.2731,12100.0
2011-07-25 11:50:00,179.3,179.31,179.16,179.2,14100.0,150.2815,150.2899,150.1641,150.1977,14100.0
2011-07-25 11:55:00,179.22,179.34,179.22,179.26,6400.0,150.2144,150.315,150.2144,150.2479,6400.0
2011-07-25 12:00:00,179.28,179.35,179.24,179.25,20100.0,150.2647,150.3234,150.2312,150.2396,20100.0
2011-07-25 12:05:00,179.26,179.36,179.26,179.31,6000.0,150.2479,150.3318,150.2479,150.2899,6000.0
2011-07-25 12:10:00,179.34,179.38,179.32,179.33,2600.0,150.315,150.3485,150.2982,150.3066,2600.0
2011-07-25 12:15:00,179.31,179.41,179.29,179.36,5200.0,150.2899,150.3737,150.2731,150.3318,5200.0
2011-07-25 12:20:00,179.37,179.42,179.34,179.4,4600.0,150.3401,150.3821,150.315,150.3653,4600.0
2011-07-25 12:25:00,179.42,179.45,179.38,179.44,4100.0,150.3821,150.4072,150.3485,150.3988,4100.0
2011-07-25 12:30:00,179.45,179.56,179.43,179.54,6200.0,150.4072,150.4994,150.3904,150.4826,6200.0
2011-07-25 12:35:00,179.54,179.57,179.5,179.53,3700.0,150.4826,150.5078,150.4491,150.4742,3700.0
2011-07-25 12:40:00,179.54,179.62,179.53,179.62,3900.0,150.4826,150.5497,150.4742,150.5497,3900.0
2011-07-25 12:45:00,179.65,179.69,179.61,179.64,6800.0,150.5748,150.6084,150.5413,150.5664,6800.0
2011-07-25 12:50:00,179.66,179.75,179.63,179.69,15300.0,150.5832,150.6586,150.5581,150.6084,15300.0
2011-07-25 12:55:00,179.67,179.72,179.67,179.7,12300.0,150.5916,150.6335,150.5916,150.6167,12300.0
2011-07-25 13:00:00,179.68,179.74,179.68,179.71,43900.0,150.6,150.6503,150.6,150.6251,43900.0
2011-07-25 13:05:00,179.71,179.85,179.7,179.83,21400.0,150.6251,150.7425,150.6167,150.7257,21400.0
2011-07-25 13:10:00,179.78,179.78,179.71,179.76,6800.0,150.6838,150.6838,150.6251,150.667,6800.0
2011-07-25 13:15:00,179.77,179.79,179.72,179.76,3400.0,150.6754,150.6922,150.6335,150.667,3400.0
2011-07-25 13:20:00,179.8,179.8,179.7,179.71,2600.0,150.7006,150.7006,150.6167,150.6251,2600.0
2011-07-25 13:25:00,179.74,179.76,179.7,179.74,3200.0,150.6503,150.667,150.6167,150.6503,3200.0
2011-07-25 13:30:00,179.71,179.78,179.7,179.77,5600.0,150.6251,150.6838,150.6167,150.6754,5600.0
2011-07-25 13:35:00,179.74,179.75,179.59,179.59,2800.0,150.6503,150.6586,150.5245,150.5245,2800.0
2011-07-25 13:40:00,179.56,179.58,179.5,179.54,9500.0,150.4994,150.5162,150.4491,150.4826,9500.0
2011-07-25 13:45:00,179.53,179.63,179.48,179.58,13800.0,150.4742,150.5581,150.4323,150.5162,13800.0
2011-07-25 13:50:00,179.54,179.6,179.53,179.57,8600.0,150.4826,150.5329,150.4742,150.5078,8600.0
2011-07-25 13:55:00,179.58,179.61,179.51,179.52,10400.0,150.5162,150.5413,150.4575,150.4659,10400.0
2011-07-25 14:00:00,179.52,179.66,179.52,179.63,10800.0,150.4659,150.5832,150.4659,150.5581,10800.0
2011-07-25 14:05:00,179.66,179.68,179.58,179.64,30700.0,150.5832,150.6,150.5162,150.5664,30700.0
2011-07-25 14:10:00,179.68,179.74,179.67,179.68,50700.0,150.6,150.6503,150.5916,150.6,50700.0
2011-07-25 14:15:00,179.66,179.67,179.63,179.67,18500.0,150.5832,150.5916,150.5581,150.5916,18500.0
2011-07-25 14:20:00,179.67,179.68,179.62,179.65,4800.0,150.5916,150.6,150.5497,150.5748,4800.0
2011-07-25 14:25:00,179.67,179.72,179.64,179.65,3400.0,150.5916,150.6335,150.5664,150.5748,3400.0
2011-07-25 14:30:00,179.65,179.66,179.49,179.53,7800.0,150.5748,150.5832,150.4407,150.4742,7800.0
2011-07-25 14:35:00,179.53,179.61,179.36,179.38,20000.0,150.4742,150.5413,150.3318,150.3485,20000.0
2011-07-25 14:40:00,179.34,179.49,179.32,179.4,32600.0,150.315,150.4407,150.2982,150.3653,32600.0
2011-07-25 14:45:00,179.37,179.37,179.27,179.33,11800.0,150.3401,150.3401,150.2563,150.3066,11800.0
2011-07-25 14:50:00,179.36,179.37,179.26,179.3,13300.0,150.3318,150.3401,150.2479,150.2815,13300.0
2011-07-25 14:55:00,179.29,179.36,179.26,179.26,12500.0,150.2731,150.3318,150.2479,150.2479,12500.0
2011-07-25 15:00:00,179.28,179.3,179.08,179.11,10800.0,150.2647,150.2815,150.0971,150.1222,10800.0
2011-07-25 15:05:00,179.04,179.07,178.83,178.85,16300.0,150.0636,150.0887,149.8875,149.9043,16300.0
2011-07-25 15:10:00,178.83,178.86,178.71,178.83,21300.0,149.8875,149.9127,149.787,149.8875,21300.0
2011-07-25 15:15:00,178.82,179.03,178.79,178.98,26200.0,149.8792,150.0552,149.854,150.0133,26200.0
2011-07-25 15:20:00,178.98,178.98,178.83,178.84,25300.0,150.0133,150.0133,149.8875,149.8959,25300.0
2011-07-25 15:25:00,178.84,178.84,178.71,178.82,10400.0,149.8959,149.8959,149.787,149.8792,10400.0
2011-07-25 15:30:00,178.85,178.98,178.76,178.98,25800.0,149.9043,150.0133,149.8289,150.0133,25800.0
2011-07-25 15:35:00,178.99,179.13,178.96,179.05,31900.0,150.0216,150.139,149.9965,150.0719,31900.0
2011-07-25 15:40:00,179.05,179.09,178.96,178.96,41300.0,150.0719,150.1055,149.9965,149.9965,41300.0
2011-07-25 15:45:00,178.96,178.96,178.64,178.71,45500.0,149.9965,149.9965,149.7283,149.787,45500.0
2011-07-25 15:50:00,178.7,178.71,178.62,178.67,32200.0,149.7786,149.787,149.7115,149.7534,32200.0
2011-07-25 15:55:00,178.68,178.68,178.56,178.6,55500.0,149.7618,149.7618,149.6612,149.6948,55500.0
2011-07-26 09:30:00,178.24,178.52,178.08,178.12,36000.0,149.393,149.6277,149.2589,149.2924,36000.0
2011-07-26 09:35:00,178.11,178.53,177.99,178.36,34300.0,149.2841,149.6361,149.1835,149.4936,34300.0
2011-07-26 09:40:00,178.36,178.64,178.13,178.18,23500.0,149.4936,149.7283,149.3008,149.3427,23500.0
2011-07-26 09:45:00,178.15,178.15,177.85,178.03,13200.0,149.3176,149.3176,149.0661,149.217,13200.0
2011-07-26 09:50:00,178.08,178.1,177.7,177.72,16000.0,149.2589,149.2757,148.9404,148.9572,16000.0
2011-07-26 09:55:00,177.71,177.71,177.51,177.6,18900.0,148.9488,148.9488,148.7812,148.8566,18900.0
2011-07-26 10:00:00,177.61,177.82,177.42,177.49,62700.0,148.865,149.041,148.7057,148.7644,62700.0
2011-07-26 10:05:00,177.47,177.48,177.1,177.18,45400.0,148.7476,148.756,148.4375,148.5046,45400.0
2011-07-26 10:10:00,177.18,177.49,177.16,177.49,13200.0,148.5046,148.7644,148.4878,148.7644,13200.0
2011-07-26 10:15:00,177.5,177.63,177.34,177.34,23700.0,148.7728,148.8818,148.6387,148.6387,23700.0
2011-07-26 10:20:00,177.35,177.56,177.31,177.54,6800.0,148.6471,148.8231,148.6135,148.8063,6800.0
2011-07-26 10:25:00,177.44,177.54,177.42,177.49,4600.0,148.7225,148.8063,148.7057,148.7644,4600.0
2011-07-26 10:30:00,177.48,177.49,177.3,177.42,3900.0,148.756,148.7644,148.6052,148.7057,3900.0
2011-07-26 10:35:00,177.44,177.54,177.41,177.44,7600.0,148.7225,148.8063,148.6974,148.7225,7600.0
2011-07-26 10:40:00,177.47,177.72,177.47,177.65,13800.0,148.7476,148.9572,148.7476,148.8985,13800.0
2011-07-26 10:45:00,177.65,177.83,177.65,177.71,6700.0,148.8985,149.0494,148.8985,148.9488,6700.0
2011-07-26 10:50:00,177.7,177.83,177.68,177.74,9000.0,148.9404,149.0494,148.9237,148.9739,9000.0
2011-07-26 10:55:00,177.72,177.74,177.58,177.68,16600.0,148.9572,148.9739,148.8398,148.9237,16600.0
2011-07-26 11:00:00,177.71,177.8,177.71,177.75,12300.0,148.9488,149.0242,148.9488,148.9823,12300.0
2011-07-26 11:05:00,177.75,178.14,177.75,178.12,20600.0,148.9823,149.3092,148.9823,149.2924,20600.0
2011-07-26 11:10:00,178.15,178.2,178.1,178.11,17600.0,149.3176,149.3595,149.2757,149.2841,17600.0
2011-07-26 11:15:00,178.12,178.19,178.12,178.14,4900.0,149.2924,149.3511,149.2924,149.3092,4900.0
2011-07-26 11:20:00,178.15,178.19,178.11,178.17,11600.0,149.3176,149.3511,149.2841,149.3344,11600.0
2011-07-26 11:25:00,178.15,178.2,178.13,178.19,8600.0,149.3176,149.3595,149.3008,149.3511,8600.0
2011-07-26 11:30:00,178.18,178.18,178.09,178.11,19200.0,149.3427,149.3427,149.2673,149.2841,19200.0
2011-07-26 11:35:00,178.12,178.12,177.97,177.98,6300.0,149.2924,149.2924,149.1667,149.1751,6300.0
2011-07-26 11:40:00,178.01,178.01,177.88,177.93,7700.0,149.2003,149.2003,149.0913,149.1332,7700.0
2011-07-26 11:45:00,177.9,177.98,177.88,177.91,4200.0,149.1081,149.1751,149.0913,149.1164,4200.0
2011-07-26 11:50:00,177.9,177.92,177.84,177.84,9200.0,149.1081,149.1248,149.0578,149.0578,9200.0
2011-07-26 11:55:00,177.84,177.91,177.83,177.91,8200.0,149.0578,149.1164,149.0494,149.1164,8200.0
2011-07-26 12:00:00,177.91,177.92,177.83,177.86,6000.0,149.1164,149.1248,149.0494,149.0745,6000.0
2011-07-26 12:05:00,177.86,177.96,177.86,177.93,1900.0,149.0745,149.1583,149.0745,149.1332,1900.0
2011-07-26 12:10:00,177.94,178.09,177.89,178.09,41500.0,149.1416,149.2673,149.0997,149.2673,41500.0
2011-07-26 12:15:00,178.09,178.17,178.07,178.13,11400.0,149.2673,149.3344,149.2505,149.3008,11400.0
2011-07-26 12:20:00,178.15,178.17,178.06,178.1,3500.0,149.3176,149.3344,149.2422,149.2757,3500.0
2011-07-26 12:25:00,178.07,178.11,178.07,178.07,2000.0,149.2505,149.2841,149.2505,149.2505,2000.0
2011-07-26 12:30:00,178.07,178.07,177.99,178.01,8100.0,149.2505,149.2505,149.1835,149.2003,8100.0
2011-07-26 12:35:00,178.03,178.05,177.97,178.05,1800.0,149.217,149.2338,149.1667,149.2338,1800.0
2011-07-26 12:40:00,178.03,178.11,178.02,178.11,4500.0,149.217,149.2841,149.2086,149.2841,4500.0
2011-07-26 12:45:00,178.08,178.08,177.8,177.8,10200.0,149.2589,149.2589,149.0242,149.0242,10200.0
2011-07-26 12:50:00,177.8,177.88,177.78,177.88,2600.0,149.0242,149.0913,149.0075,149.0913,2600.0
2011-07-26 12:55:00,177.88,177.97,177.87,177.97,2700.0,149.0913,149.1667,149.0829,149.1667,2700.0
2011-07-26 13:00:00,177.97,178.06,177.91,177.91,10600.0,149.1667,149.2422,149.1164,149.1164,10600.0
2011-07-26 13:05:00,177.89,177.89,177.82,177.87,3300.0,149.0997,149.0997,149.041,149.0829,3300.0
2011-07-26 13:10:00,177.85,177.89,177.74,177.81,17400.0,149.0661,149.0997,148.9739,149.0326,17400.0
2011-07-26 13:15:00,177.81,177.82,177.72,177.73,10800.0,149.0326,149.041,148.9572,148.9656,10800.0
2011-07-26 13:20:00,177.72,177.73,177.6,177.64,6600.0,148.9572,148.9656,148.8566,148.8901,6600.0
2011-07-26 13:25:00,177.63,177.72,177.63,177.72,1600.0,148.8818,148.9572,148.8818,148.9572,1600.0
2011-07-26 13:30:00,177.73,177.76,177.7,177.73,1800.0,148.9656,148.9907,148.9404,148.9656,1800.0
2011-07-26 13:35:00,177.68,177.7,177.63,177.63,2700.0,148.9237,148.9404,148.8818,148.8818,2700.0
2011-07-26 13:40:00,177.64,177.67,177.61,177.64,12500.0,148.8901,148.9153,148.865,148.8901,12500.0
2011-07-26 13:45:00,177.62,177.62,177.52,177.58,23000.0,148.8734,148.8734,148.7896,148.8398,23000.0
2011-07-26 13:50:00,177.59,177.76,177.59,177.75,26200.0,148.8482,148.9907,148.8482,148.9823,26200.0
2011-07-26 13:55:00,177.75,177.78,177.73,177.77,21600.0,148.9823,149.0075,148.9656,148.9991,21600.0
2011-07-26 14:00:00,177.77,177.97,177.71,177.93,37500.0,148.9991,149.1667,148.9488,149.1332,37500.0
2011-07-26 14:05:00,177.92,177.94,177.86,177.91,5700.0,149.1248,149.1416,149.0745,149.1164,5700.0
2011-07-26 14:10:00,177.91,178.14,177.87,178.08,25100.0,149.1164,149.3092,149.0829,149.2589,25100.0
2011-07-26 14:15:00,178.13,178.26,178.12,178.26,11300.0,149.3008,149.4098,149.2924,149.4098,11300.0
2011-07-26 14:20:00,178.24,178.27,178.14,178.14,4800.0,149.393,149.4182,149.3092,149.3092,4800.0
2011-07-26 14:25:00,178.13,178.13,178.06,178.12,6900.0,149.3008,149.3008,149.2422,149.2924,6900.0
2011-07-26 14:30:00,178.11,178.2,178.06,178.2,6700.0,149.2841,149.3595,149.2422,149.3595,6700.0
2011-07-26 14:35:00,178.21,178.26,178.03,178.06,4400.0,149.3679,149.4098,149.217,149.2422,4400.0
2011-07-26 14:40:00,178.04,178.06,177.92,177.98,17800.0,149.2254,149.2422,149.1248,149.1751,17800.0
2011-07-26 14:45:00,177.95,177.98,177.91,177.96,4100.0,149.15,149.1751,149.1164,149.1583,4100.0
2011-07-26 14:50:00,177.97,178.07,177.97,178.0,3600.0,149.1667,149.2505,149.1667,149.1919,3600.0
2011-07-26 14:55:00,178.01,178.03,177.85,177.87,9600.0,149.2003,149.217,149.0661,149.0829,9600.0
2011-07-26 15:00:00,177.86,177.88,177.79,177.88,9500.0,149.0745,149.0913,149.0159,149.0913,9500.0
2011-07-26 15:05:00,177.87,177.87,177.75,177.82,8800.0,149.0829,149.0829,148.9823,149.041,8800.0
2011-07-26 15:10:00,177.81,177.93,177.81,177.86,6700.0,149.0326,149.1332,149.0326,149.0745,6700.0
2011-07-26 15:15:00,177.83,177.83,177.72,177.83,39600.0,149.0494,149.0494,148.9572,149.0494,39600.0
2011-07-26 15:20:00,177.84,177.87,177.71,177.75,9000.0,149.0578,149.0829,148.9488,148.9823,9000.0
2011-07-26 15:25:00,177.74,177.81,177.72,177.79,6400.0,148.9739,149.0326,148.9572,149.0159,6400.0
2011-07-26 15:30:00,177.79,177.81,177.63,177.65,27600.0,149.0159,149.0326,148.8818,148.8985,27600.0
2011-07-26 15:35:00,177.65,177.8,177.62,177.67,23000.0,148.8985,149.0242,148.8734,148.9153,23000.0
2011-07-26 15:40:00,177.68,177.74,177.6,177.63,34000.0,148.9237,148.9739,148.8566,148.8818,34000.0
2011-07-26 15:45:00,177.61,177.61,177.33,177.36,56200.0,148.865,148.865,148.6303,148.6554,56200.0
2011-07-26 15:50:00,177.36,177.43,177.21,177.42,69800.0,148.6554,148.7141,148.5297,148.7057,69800.0
2011-07-26 15:55:00,177.43,177.46,177.37,177.42,60500.0,148.7141,148.7393,148.6638,148.7057,60500.0
2011-07-27 09:30:00,176.53,176.55,175.73,175.76,72100.0,147.9598,147.9765,147.2893,147.3144,72100.0
2011-07-27 09:35:00,175.72,175.83,175.67,175.71,48300.0,147.2809,147.3731,147.239,147.2725,48300.0
2011-07-27 09:40:00,175.71,175.71,175.15,175.28,103100.0,147.2725,147.2725,146.8031,146.9121,103100.0
2011-07-27 09:45:00,175.25,175.36,175.14,175.3,33700.0,146.8869,146.9791,146.7947,146.9288,33700.0
2011-07-27 09:50:00,175.31,175.31,174.88,174.89,63600.0,146.9372,146.9372,146.5768,146.5852,63600.0
2011-07-27 09:55:00,174.88,174.88,174.49,174.77,139500.0,146.5768,146.5768,146.2499,146.4846,139500.0
2011-07-27 10:00:00,174.75,174.78,174.48,174.51,63200.0,146.4679,146.493,146.2416,146.2667,63200.0
2011-07-27 10:05:00,174.51,174.53,173.94,173.96,101000.0,146.2667,146.2835,145.789,145.8057,101000.0
2011-07-27 10:10:00,173.94,173.99,173.78,173.97,69100.0,145.789,145.8309,145.6548,145.8141,69100.0
2011-07-27 10:15:00,173.99,174.0,173.81,173.81,38200.0,145.8309,145.8392,145.68,145.68,38200.0
2011-07-27 10:20:00,173.8,173.85,173.49,173.52,114700.0,145.6716,145.7135,145.4118,145.4369,114700.0
2011-07-27 10:25:00,173.55,173.59,173.32,173.33,90300.0,145.4621,145.4956,145.2693,145.2777,90300.0
2011-07-27 10:30:00,173.32,173.42,173.13,173.42,27900.0,145.2693,145.3531,145.11,145.3531,27900.0
2011-07-27 10:35:00,173.42,173.48,173.32,173.43,24100.0,145.3531,145.4034,145.2693,145.3615,24100.0
2011-07-27 10:40:00,173.46,173.49,173.25,173.36,33400.0,145.3866,145.4118,145.2106,145.3028,33400.0
2011-07-27 10:45:00,173.37,173.39,173.2,173.39,20100.0,145.3112,145.328,145.1687,145.328,20100.0
2011-07-27 10:50:00,173.36,173.99,173.36,173.91,29100.0,145.3028,145.8309,145.3028,145.7638,29100.0
2011-07-27 10:55:00,173.93,174.06,173.87,174.04,52200.0,145.7806,145.8895,145.7303,145.8728,52200.0
2011-07-27 11:00:00,173.97,174.0,173.85,173.87,70200.0,145.8141,145.8392,145.7135,145.7303,70200.0
2011-07-27 11:05:00,173.9,174.11,173.84,173.98,17100.0,145.7554,145.9314,145.7051,145.8225,17100.0
2011-07-27 11:10:00,174.01,174.01,173.93,174.01,5600.0,145.8476,145.8476,145.7806,145.8476,5600.0
2011-07-27 11:15:00,174.08,174.32,174.08,174.26,21600.0,145.9063,146.1075,145.9063,146.0572,21600.0
2011-07-27 11:20:00,174.29,174.29,174.13,174.16,8500.0,146.0823,146.0823,145.9482,145.9733,8500.0
2011-07-27 11:25:00,174.18,174.5,174.18,174.5,11200.0,145.9901,146.2583,145.9901,146.2583,11200.0
2011-07-27 11:30:00,174.46,174.66,174.45,174.45,28300.0,146.2248,146.3924,146.2164,146.2164,28300.0
2011-07-27 11:35:00,174.45,174.48,174.17,174.26,36200.0,146.2164,146.2416,145.9817,146.0572,36200.0
2011-07-27 11:40:00,174.26,174.34,174.25,174.29,6200.0,146.0572,146.1242,146.0488,146.0823,6200.0
2011-07-27 11:45:00,174.3,174.32,174.22,174.3,7700.0,146.0907,146.1075,146.0236,146.0907,7700.0
2011-07-27 11:50:00,174.3,174.31,173.95,174.03,24900.0,146.0907,146.0991,145.7973,145.8644,24900.0
2011-07-27 11:55:00,174.05,174.05,173.86,173.95,23300.0,145.8812,145.8812,145.7219,145.7973,23300.0
2011-07-27 12:00:00,173.92,173.99,173.87,173.96,7100.0,145.7722,145.8309,145.7303,145.8057,7100.0
2011-07-27 12:05:00,173.98,173.98,173.78,173.78,16300.0,145.8225,145.8225,145.6548,145.6548,16300.0
2011-07-27 12:10:00,173.8,174.12,173.8,174.08,37700.0,145.6716,145.9398,145.6716,145.9063,37700.0
2011-07-27 12:15:00,174.09,174.11,173.96,173.98,9200.0,145.9147,145.9314,145.8057,145.8225,9200.0
2011-07-27 12:20:00,174.0,174.07,173.77,173.85,31300.0,145.8392,145.8979,145.6465,145.7135,31300.0
2011-07-27 12:25:00,173.86,173.89,173.76,173.84,12400.0,145.7219,145.747,145.6381,145.7051,12400.0
2011-07-27 12:30:00,173.87,173.93,173.74,173.76,29600.0,145.7303,145.7806,145.6213,145.6381,29600.0
2011-07-27 12:35:00,173.8,173.82,173.72,173.76,6600.0,145.6716,145.6884,145.6046,145.6381,6600.0
2011-07-27 12:40:00,173.74,173.93,173.69,173.84,11500.0,145.6213,145.7806,145.5794,145.7051,11500.0
2011-07-27 12:45:00,173.88,173.96,173.84,173.84,7200.0,145.7387,145.8057,145.7051,145.7051,7200.0
2011-07-27 12:50:00,173.88,173.97,173.79,173.85,17300.0,145.7387,145.8141,145.6632,145.7135,17300.0
2011-07-27 12:55:00,173.82,173.82,173.68,173.71,12800.0,145.6884,145.6884,145.571,145.5962,12800.0
2011-07-27 13:00:00,173.69,173.81,173.64,173.75,14400.0,145.5794,145.68,145.5375,145.6297,14400.0
2011-07-27 13:05:00,173.74,173.91,173.62,173.91,10700.0,145.6213,145.7638,145.5207,145.7638,10700.0
2011-07-27 13:10:00,173.91,173.93,173.7,173.71,28000.0,145.7638,145.7806,145.5878,145.5962,28000.0
2011-07-27 13:15:00,173.68,173.72,173.58,173.71,15300.0,145.571,145.6046,145.4872,145.5962,15300.0
2011-07-27 13:20:00,173.71,173.71,173.51,173.55,8400.0,145.5962,145.5962,145.4285,145.4621,8400.0
2011-07-27 13:25:00,173.59,173.6,173.53,173.55,3600.0,145.4956,145.504,145.4453,145.4621,3600.0
2011-07-27 13:30:00,173.54,173.65,173.5,173.59,15100.0,145.4537,145.5459,145.4202,145.4956,15100.0
2011-07-27 13:35:00,173.58,173.58,173.46,173.53,13600.0,145.4872,145.4872,145.3866,145.4453,13600.0
2011-07-27 13:40:00,173.54,173.87,173.51,173.78,19700.0,145.4537,145.7303,145.4285,145.6548,19700.0
2011-07-27 13:45:00,173.78,173.87,173.76,173.76,6700.0,145.6548,145.7303,145.6381,145.6381,6700.0
2011-07-27 13:50:00,173.75,173.8,173.72,173.78,4000.0,145.6297,145.6716,145.6046,145.6548,4000.0
2011-07-27 13:55:00,173.79,173.81,173.7,173.72,9700.0,145.6632,145.68,145.5878,145.6046,9700.0
2011-07-27 14:00:00,173.74,173.78,173.51,173.73,26800.0,145.6213,145.6548,145.4285,145.6129,26800.0
2011-07-27 14:05:00,173.68,173.77,173.59,173.66,21900.0,145.571,145.6465,145.4956,145.5543,21900.0
2011-07-27 14:10:00,173.66,173.67,173.55,173.61,15900.0,145.5543,145.5627,145.4621,145.5124,15900.0
2011-07-27 14:15:00,173.56,173.59,173.5,173.5,7500.0,145.4705,145.4956,145.4202,145.4202,7500.0
2011-07-27 14:20:00,173.48,173.55,173.48,173.51,5200.0,145.4034,145.4621,145.4034,145.4285,5200.0
2011-07-27 14:25:00,173.5,173.51,173.16,173.23,44300.0,145.4202,145.4285,145.1352,145.1939,44300.0
2011-07-27 14:30:00,173.22,173.23,173.11,173.18,5700.0,145.1855,145.1939,145.0933,145.152,5700.0
2011-07-27 14:35:00,173.12,173.12,172.78,173.05,67700.0,145.1017,145.1017,144.8167,145.043,67700.0
2011-07-27 14:40:00,173.03,173.05,172.78,172.81,36800.0,145.0262,145.043,144.8167,144.8418,36800.0
2011-07-27 14:45:00,172.83,173.05,172.83,173.02,15600.0,144.8586,145.043,144.8586,145.0178,15600.0
2011-07-27 14:50:00,173.01,173.09,172.9,172.94,33000.0,145.0095,145.0765,144.9173,144.9508,33000.0
2011-07-27 14:55:00,172.94,172.96,172.75,172.92,25000.0,144.9508,144.9676,144.7915,144.934,25000.0
2011-07-27 15:00:00,172.96,173.09,172.91,172.91,22100.0,144.9676,145.0765,144.9257,144.9257,22100.0
2011-07-27 15:05:00,172.91,172.93,172.75,172.81,48100.0,144.9257,144.9424,144.7915,144.8418,48100.0
2011-07-27 15:10:00,172.81,172.83,172.66,172.67,36800.0,144.8418,144.8586,144.7161,144.7245,36800.0
2011-07-27 15:15:00,172.68,172.73,172.47,172.52,60100.0,144.7329,144.7748,144.5569,144.5988,60100.0
2011-07-27 15:20:00,172.56,172.56,172.3,172.46,89400.0,144.6323,144.6323,144.4144,144.5485,89400.0
2011-07-27 15:25:00,172.47,172.72,172.47,172.72,22300.0,144.5569,144.7664,144.5569,144.7664,22300.0
2011-07-27 15:30:00,172.72,172.98,172.72,172.93,37100.0,144.7664,144.9843,144.7664,144.9424,37100.0
2011-07-27 15:35:00,172.93,173.03,172.79,172.98,27800.0,144.9424,145.0262,144.8251,144.9843,27800.0
2011-07-27 15:40:00,172.95,173.01,172.84,172.85,27500.0,144.9592,145.0095,144.867,144.8754,27500.0
2011-07-27 15:45:00,172.82,172.82,172.48,172.51,66600.0,144.8502,144.8502,144.5652,144.5904,66600.0
2011-07-27 15:50:00,172.51,172.63,172.35,172.62,78400.0,144.5904,144.691,144.4563,144.6826,78400.0
2011-07-27 15:55:00,172.63,172.66,172.46,172.49,126900.0,144.691,144.7161,144.5485,144.5736,126900.0
2011-07-28 09:30:00,172.59,172.93,172.5,172.77,85900.0,144.6574,144.9424,144.582,144.8083,85900.0
2011-07-28 09:35:00,172.76,172.99,172.6,172.7,47500.0,144.7999,144.9927,144.6658,144.7496,47500.0
2011-07-28 09:40:00,172.67,172.69,172.41,172.46,40000.0,144.7245,144.7413,144.5066,144.5485,40000.0
2011-07-28 09:45:00,172.46,172.95,172.3,172.75,34000.0,144.5485,144.9592,144.4144,144.7915,34000.0
2011-07-28 09:50:00,172.75,173.06,172.72,173.02,17800.0,144.7915,145.0514,144.7664,145.0178,17800.0
2011-07-28 09:55:00,172.98,172.99,172.8,172.93,24900.0,144.9843,144.9927,144.8335,144.9424,24900.0
2011-07-28 10:00:00,172.93,173.05,172.62,173.01,65400.0,144.9424,145.043,144.6826,145.0095,65400.0
2011-07-28 10:05:00,172.96,173.33,172.96,173.33,31400.0,144.9676,145.2777,144.9676,145.2777,31400.0
2011-07-28 10:10:00,173.33,173.54,173.28,173.37,31700.0,145.2777,145.4537,145.2358,145.3112,31700.0
2011-07-28 10:15:00,173.4,173.75,173.4,173.69,23400.0,145.3363,145.6297,145.3363,145.5794,23400.0
2011-07-28 10:20:00,173.67,173.71,173.47,173.49,20800.0,145.5627,145.5962,145.395,145.4118,20800.0
2011-07-28 10:25:00,173.48,173.55,173.4,173.45,9200.0,145.4034,145.4621,145.3363,145.3783,9200.0
2011-07-28 10:30:00,173.48,173.59,173.44,173.46,11900.0,145.4034,145.4956,145.3699,145.3866,11900.0
2011-07-28 10:35:00,173.46,173.47,173.22,173.33,27200.0,145.3866,145.395,145.1855,145.2777,27200.0
2011-07-28 10:40:00,173.34,173.53,173.3,173.44,22600.0,145.2861,145.4453,145.2525,145.3699,22600.0
2011-07-28 10:45:00,173.46,173.57,173.35,173.55,45100.0,145.3866,145.4788,145.2944,145.4621,45100.0
2011-07-28 10:50:00,173.54,173.63,173.49,173.53,11200.0,145.4537,145.5291,145.4118,145.4453,11200.0
2011-07-28 10:55:00,173.53,173.56,173.39,173.49,21800.0,145.4453,145.4705,145.328,145.4118,21800.0
2011-07-28 11:00:00,173.45,173.61,173.37,173.61,31400.0,145.3783,145.5124,145.3112,145.5124,31400.0
2011-07-28 11:05:00,173.62,173.81,173.56,173.78,29500.0,145.5207,145.68,145.4705,145.6548,29500.0
2011-07-28 11:10:00,173.78,173.87,173.68,173.85,7700.0,145.6548,145.7303,145.571,145.7135,7700.0
2011-07-28 11:15:00,173.86,173.95,173.8,173.93,13000.0,145.7219,145.7973,145.6716,145.7806,13000.0
2011-07-28 11:20:00,173.98,174.23,173.95,174.2,25000.0,145.8225,146.032,145.7973,146.0069,25000.0
2011-07-28 11:25:00,174.21,174.43,174.2,174.37,29600.0,146.0153,146.1997,146.0069,146.1494,29600.0
2011-07-28 11:30:00,174.39,174.39,174.26,174.31,6700.0,146.1661,146.1661,146.0572,146.0991,6700.0
2011-07-28 11:35:00,174.23,174.27,174.21,174.21,5100.0,146.032,146.0655,146.0153,146.0153,5100.0
2011-07-28 11:40:00,174.27,174.39,174.23,174.31,31700.0,146.0655,146.1661,146.032,146.0991,31700.0
2011-07-28 11:45:00,174.34,174.36,174.23,174.27,9600.0,146.1242,146.141,146.032,146.0655,9600.0
2011-07-28 11:50:00,174.27,174.3,174.17,174.25,12800.0,146.0655,146.0907,145.9817,146.0488,12800.0
2011-07-28 11:55:00,174.22,174.34,174.18,174.33,15700.0,146.0236,146.1242,145.9901,146.1158,15700.0
2011-07-28 12:00:00,174.33,174.5,174.32,174.41,11300.0,146.1158,146.2583,146.1075,146.1829,11300.0
2011-07-28 12:05:00,174.42,174.43,174.31,174.33,5200.0,146.1913,146.1997,146.0991,146.1158,5200.0
2011-07-28 12:10:00,174.32,174.32,174.05,174.06,15200.0,146.1075,146.1075,145.8812,145.8895,15200.0
2011-07-28 12:15:00,174.03,174.05,173.84,173.84,9000.0,145.8644,145.8812,145.7051,145.7051,9000.0
2011-07-28 12:20:00,173.84,173.95,173.8,173.95,9300.0,145.7051,145.7973,145.6716,145.7973,9300.0
2011-07-28 12:25:00,173.9,173.96,173.89,173.91,3900.0,145.7554,145.8057,145.747,145.7638,3900.0
2011-07-28 12:30:00,173.9,174.0,173.88,173.95,11100.0,145.7554,145.8392,145.7387,145.7973,11100.0
2011-07-28 12:35:00,173.97,173.99,173.75,173.8,15400.0,145.8141,145.8309,145.6297,145.6716,15400.0
2011-07-28 12:40:00,173.82,173.89,173.74,173.78,23500.0,145.6884,145.747,145.6213,145.6548,23500.0
2011-07-28 12:45:00,173.79,173.79,173.66,173.69,9800.0,145.6632,145.6632,145.5543,145.5794,9800.0
2011-07-28 12:50:00,173.69,173.71,173.56,173.71,7800.0,145.5794,145.5962,145.4705,145.5962,7800.0
2011-07-28 12:55:00,173.73,173.82,173.72,173.8,16500.0,145.6129,145.6884,145.6046,145.6716,16500.0
2011-07-28 13:00:00,173.82,173.82,173.65,173.69,14100.0,145.6884,145.6884,145.5459,145.5794,14100.0
2011-07-28 13:05:00,173.69,173.76,173.69,173.69,1800.0,145.5794,145.6381,145.5794,145.5794,1800.0
2011-07-28 13:10:00,173.67,173.87,173.67,173.78,19200.0,145.5627,145.7303,145.5627,145.6548,19200.0
2011-07-28 13:15:00,173.77,173.84,173.66,173.68,14000.0,145.6465,145.7051,145.5543,145.571,14000.0
2011-07-28 13:20:00,173.68,173.69,173.38,173.39,35100.0,145.571,145.5794,145.3196,145.328,35100.0
2011-07-28 13:25:00,173.4,173.54,173.38,173.52,9500.0,145.3363,145.4537,145.3196,145.4369,9500.0
2011-07-28 13:30:00,173.51,173.55,173.44,173.48,7700.0,145.4285,145.4621,145.3699,145.4034,7700.0
2011-07-28 13:35:00,173.47,173.61,173.47,173.61,26800.0,145.395,145.5124,145.395,145.5124,26800.0
2011-07-28 13:40:00,173.61,173.77,173.57,173.6,10200.0,145.5124,145.6465,145.4788,145.504,10200.0
2011-07-28 13:45:00,173.6,173.62,173.42,173.51,14200.0,145.504,145.5207,145.3531,145.4285,14200.0
2011-07-28 13:50:00,173.53,173.57,173.44,173.44,9300.0,145.4453,145.4788,145.3699,145.3699,9300.0
2011-07-28 13:55:00,173.41,173.43,173.37,173.39,15400.0,145.3447,145.3615,145.3112,145.328,15400.0
2011-07-28 14:00:00,173.41,173.42,173.34,173.34,4100.0,145.3447,145.3531,145.2861,145.2861,4100.0
2011-07-28 14:05:00,173.32,173.32,173.05,173.09,121000.0,145.2693,145.2693,145.043,145.0765,121000.0
2011-07-28 14:10:00,173.06,173.06,172.8,172.95,24700.0,145.0514,145.0514,144.8335,144.9592,24700.0
2011-07-28 14:15:00,172.96,173.05,172.93,172.95,11100.0,144.9676,145.043,144.9424,144.9592,11100.0
2011-07-28 14:20:00,172.91,173.01,172.91,172.94,107000.0,144.9257,145.0095,144.9257,144.9508,107000.0
2011-07-28 14:25:00,172.89,172.9,172.66,172.77,32000.0,144.9089,144.9173,144.7161,144.8083,32000.0
2011-07-28 14:30:00,172.76,172.76,172.58,172.69,37200.0,144.7999,144.7999,144.6491,144.7413,37200.0
2011-07-28 14:35:00,172.69,172.71,172.51,172.53,12500.0,144.7413,144.758,144.5904,144.6072,12500.0
2011-07-28 14:40:00,172.5,172.69,172.5,172.68,7700.0,144.582,144.7413,144.582,144.7329,7700.0
2011-07-28 14:45:00,172.68,172.72,172.61,172.7,8400.0,144.7329,144.7664,144.6742,144.7496,8400.0
2011-07-28 14:50:00,172.69,172.92,172.69,172.9,13400.0,144.7413,144.934,144.7413,144.9173,13400.0
2011-07-28 14:55:00,172.89,172.89,172.73,172.84,12000.0,144.9089,144.9089,144.7748,144.867,12000.0
2011-07-28 15:00:00,172.8,172.8,172.58,172.58,43300.0,144.8335,144.8335,144.6491,144.6491,43300.0
2011-07-28 15:05:00,172.58,172.68,172.53,172.62,7900.0,144.6491,144.7329,144.6072,144.6826,7900.0
2011-07-28 15:10:00,172.61,172.66,172.57,172.6,14600.0,144.6742,144.7161,144.6407,144.6658,14600.0
2011-07-28 15:15:00,172.59,172.61,172.46,172.55,18800.0,144.6574,144.6742,144.5485,144.6239,18800.0
2011-07-28 15:20:00,172.53,172.53,172.35,172.36,19700.0,144.6072,144.6072,144.4563,144.4647,19700.0
2011-07-28 15:25:00,172.35,172.41,172.19,172.21,19600.0,144.4563,144.5066,144.3222,144.3389,19600.0
2011-07-28 15:30:00,172.21,172.27,172.03,172.03,39600.0,144.3389,144.3892,144.1881,144.1881,39600.0
2011-07-28 15:35:00,172.07,172.36,172.05,172.23,24300.0,144.2216,144.4647,144.2048,144.3557,24300.0
2011-07-28 15:40:00,172.22,172.22,171.94,171.96,150700.0,144.3473,144.3473,144.1126,144.1294,150700.0
2011-07-28 15:45:00,171.93,171.93,171.6,171.76,91400.0,144.1043,144.1043,143.8277,143.9618,91400.0
2011-07-28 15:50:00,171.76,171.81,171.63,171.8,56700.0,143.9618,144.0037,143.8528,143.9953,56700.0
2011-07-28 15:55:00,171.79,171.85,171.7,171.8,87300.0,143.9869,144.0372,143.9115,143.9953,87300.0
2011-07-29 09:30:00,169.34,169.51,169.06,169.23,157400.0,141.9334,142.0759,141.6987,141.8412,157400.0
2011-07-29 09:35:00,169.25,169.51,168.68,168.86,75700.0,141.858,142.0759,141.3803,141.5311,75700.0
2011-07-29 09:40:00,168.87,169.15,168.7,168.74,48700.0,141.5395,141.7742,141.397,141.4305,48700.0
2011-07-29 09:45:00,168.68,169.41,168.47,169.41,101200.0,141.3803,141.9921,141.2042,141.9921,101200.0
2011-07-29 09:50:00,169.4,169.77,169.25,169.62,31800.0,141.9837,142.2938,141.858,142.1681,31800.0
2011-07-29 09:55:00,169.6,170.3,169.6,170.1,39900.0,142.1514,142.7381,142.1514,142.5704,39900.0
2011-07-29 10:00:00,170.07,170.11,169.7,169.89,30600.0,142.5453,142.5788,142.2352,142.3944,30600.0
2011-07-29 10:05:00,169.88,170.44,169.88,170.29,29600.0,142.386,142.8554,142.386,142.7297,29600.0
2011-07-29 10:10:00,170.31,170.33,170.0,170.11,17700.0,142.7464,142.7632,142.4866,142.5788,17700.0
2011-07-29 10:15:00,170.11,170.28,169.78,169.89,46800.0,142.5788,142.7213,142.3022,142.3944,46800.0
2011-07-29 10:20:00,169.92,170.45,169.92,170.38,23300.0,142.4196,142.8638,142.4196,142.8051,23300.0
2011-07-29 10:25:00,170.34,170.37,170.07,170.26,146300.0,142.7716,142.7967,142.5453,142.7045,146300.0
2011-07-29 10:30:00,170.28,170.43,170.11,170.34,80000.0,142.7213,142.847,142.5788,142.7716,80000.0
2011-07-29 10:35:00,170.33,170.48,170.04,170.22,141400.0,142.7632,142.8889,142.5201,142.671,141400.0
2011-07-29 10:40:00,170.27,170.27,169.94,170.08,71500.0,142.7129,142.7129,142.4363,142.5537,71500.0
2011-07-29 10:45:00,170.1,170.64,169.88,170.64,44900.0,142.5704,143.023,142.386,143.023,44900.0
2011-07-29 10:50:00,170.62,171.36,170.62,171.32,77100.0,143.0063,143.6265,143.0063,143.593,77100.0
2011-07-29 10:55:00,171.35,171.73,171.31,171.53,154000.0,143.6181,143.9366,143.5846,143.769,154000.0
2011-07-29 11:00:00,171.53,171.55,171.31,171.36,50600.0,143.769,143.7858,143.5846,143.6265,50600.0
2011-07-29 11:05:00,171.38,172.1,171.38,172.08,49000.0,143.6433,144.2467,143.6433,144.23,49000.0
2011-07-29 11:10:00,172.07,172.23,171.86,171.89,40600.0,144.2216,144.3557,144.0456,144.0707,40600.0
2011-07-29 11:15:00,171.88,172.29,171.87,172.27,34700.0,144.0624,144.406,144.054,144.3892,34700.0
2011-07-29 11:20:00,172.27,172.31,172.08,172.24,26100.0,144.3892,144.4228,144.23,144.3641,26100.0
2011-07-29 11:25:00,172.24,172.33,171.82,171.82,20500.0,144.3641,144.4395,144.0121,144.0121,20500.0
2011-07-29 11:30:00,171.82,171.88,171.62,171.71,23400.0,144.0121,144.0624,143.8444,143.9199,23400.0
2011-07-29 11:35:00,171.72,171.76,171.6,171.65,17300.0,143.9282,143.9618,143.8277,143.8696,17300.0
2011-07-29 11:40:00,171.59,171.82,171.58,171.75,22300.0,143.8193,144.0121,143.8109,143.9534,22300.0
2011-07-29 11:45:00,171.73,171.81,171.41,171.45,20300.0,143.9366,144.0037,143.6684,143.7019,20300.0
2011-07-29 11:50:00,171.44,171.69,171.42,171.62,73100.0,143.6936,143.9031,143.6768,143.8444,73100.0
2011-07-29 11:55:00,171.63,171.69,171.58,171.6,70600.0,143.8528,143.9031,143.8109,143.8277,70600.0
2011-07-29 12:00:00,171.62,171.66,171.24,171.31,44200.0,143.8444,143.878,143.5259,143.5846,44200.0
2011-07-29 12:05:00,171.3,171.37,171.15,171.37,43100.0,143.5762,143.6349,143.4505,143.6349,43100.0
2011-07-29 12:10:00,171.36,171.39,171.01,171.07,29600.0,143.6265,143.6517,143.3332,143.3834,29600.0
2011-07-29 12:15:00,171.07,171.24,170.98,171.2,24300.0,143.3834,143.5259,143.308,143.4924,24300.0
2011-07-29 12:20:00,171.18,171.27,171.04,171.27,15900.0,143.4756,143.5511,143.3583,143.5511,15900.0
2011-07-29 12:25:00,171.24,171.28,171.08,171.1,18700.0,143.5259,143.5595,143.3918,143.4086,18700.0
2011-07-29 12:30:00,171.15,171.25,170.92,170.99,34300.0,143.4505,143.5343,143.2577,143.3164,34300.0
2011-07-29 12:35:00,170.98,171.48,170.98,171.41,23900.0,143.308,143.7271,143.308,143.6684,23900.0
2011-07-29 12:40:00,171.35,171.55,171.34,171.49,10100.0,143.6181,143.7858,143.6097,143.7355,10100.0
2011-07-29 12:45:00,171.5,171.5,171.25,171.28,9900.0,143.7439,143.7439,143.5343,143.5595,9900.0
2011-07-29 12:50:00,171.25,171.29,171.13,171.16,12800.0,143.5343,143.5678,143.4337,143.4589,12800.0
2011-07-29 12:55:00,171.15,171.43,171.13,171.26,211800.0,143.4505,143.6852,143.4337,143.5427,211800.0
2011-07-29 13:00:00,171.25,171.36,171.12,171.14,17100.0,143.5343,143.6265,143.4254,143.4421,17100.0
2011-07-29 13:05:00,171.17,171.44,171.16,171.43,14000.0,143.4673,143.6936,143.4589,143.6852,14000.0
2011-07-29 13:10:00,171.45,171.45,171.28,171.33,3800.0,143.7019,143.7019,143.5595,143.6014,3800.0
2011-07-29 13:15:00,171.33,171.4,171.28,171.32,10500.0,143.6014,143.66,143.5595,143.593,10500.0
2011-07-29 13:20:00,171.32,171.64,171.32,171.61,8300.0,143.593,143.8612,143.593,143.836,8300.0
2011-07-29 13:25:00,171.64,171.64,171.48,171.49,4500.0,143.8612,143.8612,143.7271,143.7355,4500.0
2011-07-29 13:30:00,171.49,171.54,171.34,171.54,15700.0,143.7355,143.7774,143.6097,143.7774,15700.0
2011-07-29 13:35:00,171.54,171.68,171.5,171.66,8100.0,143.7774,143.8947,143.7439,143.878,8100.0
2011-07-29 13:40:00,171.69,171.85,171.69,171.81,24600.0,143.9031,144.0372,143.9031,144.0037,24600.0
2011-07-29 13:45:00,171.78,172.05,171.77,172.01,9500.0,143.9785,144.2048,143.9702,144.1713,9500.0
2011-07-29 13:50:00,172.0,172.03,171.85,171.85,11400.0,144.1629,144.1881,144.0372,144.0372,11400.0
2011-07-29 13:55:00,171.88,172.01,171.83,171.95,12700.0,144.0624,144.1713,144.0204,144.121,12700.0
2011-07-29 14:00:00,171.98,172.04,171.86,172.02,12600.0,144.1462,144.1965,144.0456,144.1797,12600.0
2011-07-29 14:05:00,172.03,172.3,172.03,172.25,13800.0,144.1881,144.4144,144.1881,144.3725,13800.0
2011-07-29 14:10:00,172.23,172.26,172.02,172.05,15600.0,144.3557,144.3809,144.1797,144.2048,15600.0
2011-07-29 14:15:00,172.02,172.02,171.85,171.85,7100.0,144.1797,144.1797,144.0372,144.0372,7100.0
2011-07-29 14:20:00,171.82,171.87,171.74,171.85,12000.0,144.0121,144.054,143.945,144.0372,12000.0
2011-07-29 14:25:00,171.88,171.89,171.7,171.77,11400.0,144.0624,144.0707,143.9115,143.9702,11400.0
2011-07-29 14:30:00,171.79,171.83,171.62,171.8,7500.0,143.9869,144.0204,143.8444,143.9953,7500.0
2011-07-29 14:35:00,171.74,171.99,171.72,171.97,20200.0,143.945,144.1545,143.9282,144.1378,20200.0
2011-07-29 14:40:00,171.99,172.06,171.89,171.89,11000.0,144.1545,144.2132,144.0707,144.0707,11000.0
2011-07-29 14:45:00,171.86,171.89,171.83,171.87,3000.0,144.0456,144.0707,144.0204,144.054,3000.0
2011-07-29 14:50:00,171.83,171.96,171.83,171.94,4200.0,144.0204,144.1294,144.0204,144.1126,4200.0
2011-07-29 14:55:00,171.98,172.07,171.73,171.75,16600.0,144.1462,144.2216,143.9366,143.9534,16600.0
2011-07-29 15:00:00,171.7,171.77,171.55,171.72,49900.0,143.9115,143.9702,143.7858,143.9282,49900.0
2011-07-29 15:05:00,171.74,171.86,171.73,171.86,15800.0,143.945,144.0456,143.9366,144.0456,15800.0
2011-07-29 15:10:00,171.88,171.91,171.65,171.69,197900.0,144.0624,144.0875,143.8696,143.9031,197900.0
2011-07-29 15:15:00,171.7,171.94,171.67,171.77,47900.0,143.9115,144.1126,143.8863,143.9702,47900.0
2011-07-29 15:20:00,171.79,171.79,171.56,171.62,21500.0,143.9869,143.9869,143.7941,143.8444,21500.0
2011-07-29 15:25:00,171.61,171.61,171.43,171.56,30600.0,143.836,143.836,143.6852,143.7941,30600.0
2011-07-29 15:30:00,171.53,171.54,171.37,171.5,67800.0,143.769,143.7774,143.6349,143.7439,67800.0
2011-07-29 15:35:00,171.52,171.62,171.41,171.61,34700.0,143.7606,143.8444,143.6684,143.836,34700.0
2011-07-29 15:40:00,171.61,171.69,171.55,171.65,45100.0,143.836,143.9031,143.7858,143.8696,45100.0
2011-07-29 15:45:00,171.64,171.64,171.16,171.23,60600.0,143.8612,143.8612,143.4589,143.5175,60600.0
2011-07-29 15:50:00,171.21,171.4,171.12,171.4,128800.0,143.5008,143.66,143.4254,143.66,128800.0
2011-07-29 15:55:00,171.4,171.65,171.24,171.24,214200.0,143.66,143.8696,143.5259,143.5259,214200.0
2011-08-01 09:30:00,173.09,173.61,172.87,172.87,236800.0,145.0765,145.5124,144.8921,144.8921,236800.0
2011-08-01 09:35:00,172.88,172.88,172.31,172.47,92800.0,144.9005,144.9005,144.4228,144.5569,92800.0
2011-08-01 09:40:00,172.46,172.46,171.73,171.88,146800.0,144.5485,144.5485,143.9366,144.0624,146800.0
2011-08-01 09:45:00,171.95,171.97,171.4,171.54,224800.0,144.121,144.1378,143.66,143.7774,224800.0
2011-08-01 09:50:00,171.51,171.54,171.24,171.42,88500.0,143.7522,143.7774,143.5259,143.6768,88500.0
2011-08-01 09:55:00,171.43,171.51,171.27,171.34,99500.0,143.6852,143.7522,143.5511,143.6097,99500.0
2011-08-01 10:00:00,171.3,171.35,169.54,169.74,208800.0,143.5762,143.6181,142.1011,142.2687,208800.0
2011-08-01 10:05:00,169.73,170.46,169.56,170.42,126000.0,142.2603,142.8722,142.1178,142.8386,126000.0
2011-08-01 10:10:00,170.33,170.5,169.92,170.29,138900.0,142.7632,142.9057,142.4196,142.7297,138900.0
2011-08-01 10:15:00,170.28,170.81,170.19,170.74,39400.0,142.7213,143.1655,142.6459,143.1069,39400.0
2011-08-01 10:20:00,170.76,171.02,170.69,170.78,40600.0,143.1236,143.3415,143.0649,143.1404,40600.0
2011-08-01 10:25:00,170.76,170.86,170.48,170.53,41900.0,143.1236,143.2074,142.8889,142.9308,41900.0
2011-08-01 10:30:00,170.52,170.68,170.37,170.42,73200.0,142.9225,143.0566,142.7967,142.8386,73200.0
2011-08-01 10:35:00,170.45,170.63,170.42,170.54,19200.0,142.8638,143.0147,142.8386,142.9392,19200.0
2011-08-01 10:40:00,170.63,170.63,170.42,170.58,22300.0,143.0147,143.0147,142.8386,142.9727,22300.0
2011-08-01 10:45:00,170.59,170.74,170.5,170.59,31500.0,142.9811,143.1069,142.9057,142.9811,31500.0
2011-08-01 10:50:00,170.65,170.74,170.48,170.52,57700.0,143.0314,143.1069,142.8889,142.9225,57700.0
2011-08-01 10:55:00,170.49,170.53,170.24,170.28,35900.0,142.8973,142.9308,142.6878,142.7213,35900.0
2011-08-01 11:00:00,170.31,170.32,169.71,169.83,51800.0,142.7464,142.7548,142.2436,142.3441,51800.0
2011-08-01 11:05:00,169.82,169.82,169.53,169.81,34500.0,142.3357,142.3357,142.0927,142.3274,34500.0
2011-08-01 11:10:00,169.81,169.95,169.55,169.79,89300.0,142.3274,142.4447,142.1094,142.3106,89300.0
2011-08-01 11:15:00,169.81,169.83,169.57,169.59,40700.0,142.3274,142.3441,142.1262,142.143,40700.0
2011-08-01 11:20:00,169.59,169.84,169.59,169.71,19900.0,142.143,142.3525,142.143,142.2436,19900.0
2011-08-01 11:25:00,169.7,169.99,169.67,169.83,24600.0,142.2352,142.4782,142.21,142.3441,24600.0
2011-08-01 11:30:00,169.86,169.86,169.32,169.37,100600.0,142.3693,142.3693,141.9167,141.9586,100600.0
2011-08-01 11:35:00,169.35,169.39,168.85,169.15,65500.0,141.9418,141.9753,141.5227,141.7742,65500.0
2011-08-01 11:40:00,169.14,169.21,168.91,169.04,29000.0,141.7658,141.8245,141.573,141.682,29000.0
2011-08-01 11:45:00,169.04,169.17,168.95,169.13,50200.0,141.682,141.7909,141.6066,141.7574,50200.0
2011-08-01 11:50:00,169.12,169.17,168.97,169.02,38300.0,141.749,141.7909,141.6233,141.6652,38300.0
2011-08-01 11:55:00,169.02,169.03,168.79,168.89,46100.0,141.6652,141.6736,141.4724,141.5563,46100.0
2011-08-01 12:00:00,168.9,169.11,168.83,169.09,13400.0,141.5646,141.7407,141.506,141.7239,13400.0
2011-08-01 12:05:00,169.09,169.09,168.75,168.89,39400.0,141.7239,141.7239,141.4389,141.5563,39400.0
2011-08-01 12:10:00,168.92,169.01,168.82,168.86,24400.0,141.5814,141.6568,141.4976,141.5311,24400.0
2011-08-01 12:15:00,168.88,168.94,168.64,168.71,62300.0,141.5479,141.5982,141.3467,141.4054,62300.0
2011-08-01 12:20:00,168.74,168.87,168.53,168.76,28900.0,141.4305,141.5395,141.2545,141.4473,28900.0
2011-08-01 12:25:00,168.78,169.08,168.78,169.04,15500.0,141.4641,141.7155,141.4641,141.682,15500.0
2011-08-01 12:30:00,169.05,169.13,168.96,169.05,18600.0,141.6904,141.7574,141.6149,141.6904,18600.0
2011-08-01 12:35:00,169.05,169.09,169.03,169.07,4700.0,141.6904,141.7239,141.6736,141.7071,4700.0
2011-08-01 12:40:00,169.08,169.08,168.84,168.87,11300.0,141.7155,141.7155,141.5144,141.5395,11300.0
2011-08-01 12:45:00,168.89,168.97,168.76,168.9,13200.0,141.5563,141.6233,141.4473,141.5646,13200.0
2011-08-01 12:50:00,168.93,169.13,168.93,169.11,10300.0,141.5898,141.7574,141.5898,141.7407,10300.0
2011-08-01 12:55:00,169.12,169.16,168.89,168.94,28300.0,141.749,141.7826,141.5563,141.5982,28300.0
2011-08-01 13:00:00,168.99,169.0,168.8,168.93,49500.0,141.6401,141.6485,141.4808,141.5898,49500.0
2011-08-01 13:05:00,168.92,168.94,168.58,168.7,31300.0,141.5814,141.5982,141.2964,141.397,31300.0
2011-08-01 13:10:00,168.68,168.76,168.66,168.75,21400.0,141.3803,141.4473,141.3635,141.4389,21400.0
2011-08-01 13:15:00,168.77,168.86,168.65,168.84,13600.0,141.4557,141.5311,141.3551,141.5144,13600.0
2011-08-01 13:20:00,168.86,168.98,168.86,168.94,31500.0,141.5311,141.6317,141.5311,141.5982,31500.0
2011-08-01 13:25:00,168.97,169.08,168.85,168.88,16800.0,141.6233,141.7155,141.5227,141.5479,16800.0
2011-08-01 13:30:00,168.88,169.07,168.88,169.04,9400.0,141.5479,141.7071,141.5479,141.682,9400.0
2011-08-01 13:35:00,169.06,169.07,168.93,169.01,13000.0,141.6987,141.7071,141.5898,141.6568,13000.0
2011-08-01 13:40:00,169.01,169.04,168.93,169.03,8400.0,141.6568,141.682,141.5898,141.6736,8400.0
2011-08-01 13:45:00,169.03,169.04,168.9,168.97,7500.0,141.6736,141.682,141.5646,141.6233,7500.0
2011-08-01 13:50:00,168.96,169.04,168.95,169.01,11400.0,141.6149,141.682,141.6066,141.6568,11400.0
2011-08-01 13:55:00,168.99,169.02,168.89,169.0,8600.0,141.6401,141.6652,141.5563,141.6485,8600.0
2011-08-01 14:00:00,169.02,169.02,168.93,168.98,12200.0,141.6652,141.6652,141.5898,141.6317,12200.0
2011-08-01 14:05:00,168.95,168.95,168.77,168.77,50000.0,141.6066,141.6066,141.4557,141.4557,50000.0
2011-08-01 14:10:00,168.79,168.81,168.64,168.64,39800.0,141.4724,141.4892,141.3467,141.3467,39800.0
2011-08-01 14:15:00,168.64,168.8,168.55,168.74,17900.0,141.3467,141.4808,141.2713,141.4305,17900.0
2011-08-01 14:20:00,168.73,168.82,168.66,168.74,25500.0,141.4222,141.4976,141.3635,141.4305,25500.0
2011-08-01 14:25:00,168.74,168.79,168.67,168.75,17600.0,141.4305,141.4724,141.3719,141.4389,17600.0
2011-08-01 14:30:00,168.73,168.92,168.67,168.9,12100.0,141.4222,141.5814,141.3719,141.5646,12100.0
2011-08-01 14:35:00,168.91,168.99,168.84,168.96,14900.0,141.573,141.6401,141.5144,141.6149,14900.0
2011-08-01 14:40:00,168.98,169.1,168.94,169.0,13800.0,141.6317,141.7323,141.5982,141.6485,13800.0
2011-08-01 14:45:00,168.99,169.25,168.99,169.17,12500.0,141.6401,141.858,141.6401,141.7909,12500.0
2011-08-01 14:50:00,169.17,169.28,169.04,169.28,42200.0,141.7909,141.8831,141.682,141.8831,42200.0
2011-08-01 14:55:00,169.28,169.53,169.26,169.51,13600.0,141.8831,142.0927,141.8664,142.0759,13600.0
2011-08-01 15:00:00,169.54,169.76,169.5,169.68,17700.0,142.1011,142.2855,142.0675,142.2184,17700.0
2011-08-01 15:05:00,169.68,169.69,169.53,169.63,15700.0,142.2184,142.2268,142.0927,142.1765,15700.0
2011-08-01 15:10:00,169.66,169.69,169.52,169.69,16900.0,142.2016,142.2268,142.0843,142.2268,16900.0
2011-08-01 15:15:00,169.72,169.75,169.45,169.61,22100.0,142.2519,142.2771,142.0256,142.1597,22100.0
2011-08-01 15:20:00,169.63,169.83,169.58,169.76,34500.0,142.1765,142.3441,142.1346,142.2855,34500.0
2011-08-01 15:25:00,169.8,169.93,169.79,169.89,23900.0,142.319,142.4279,142.3106,142.3944,23900.0
2011-08-01 15:30:00,169.89,169.93,169.6,169.65,37200.0,142.3944,142.4279,142.1514,142.1933,37200.0
2011-08-01 15:35:00,169.66,170.07,169.43,170.07,60600.0,142.2016,142.5453,142.0089,142.5453,60600.0
2011-08-01 15:40:00,170.1,170.16,169.93,170.06,51500.0,142.5704,142.6207,142.4279,142.5369,51500.0
2011-08-01 15:45:00,170.03,170.12,169.92,170.03,70900.0,142.5118,142.5872,142.4196,142.5118,70900.0
2011-08-01 15:50:00,170.02,170.13,169.67,169.85,83800.0,142.5034,142.5956,142.21,142.3609,83800.0
2011-08-01 15:55:00,169.86,170.23,169.79,170.23,169200.0,142.3693,142.6794,142.3106,142.6794,169200.0
2011-08-02 09:30:00,169.22,169.74,169.2,169.64,108200.0,141.8329,142.2687,141.8161,142.1849,108200.0
2011-08-02 09:35:00,169.62,169.9,169.57,169.9,43200.0,142.1681,142.4028,142.1262,142.4028,43200.0
2011-08-02 09:40:00,169.94,170.32,169.94,170.23,66500.0,142.4363,142.7548,142.4363,142.6794,66500.0
2011-08-02 09:45:00,170.23,170.53,170.21,170.43,24200.0,142.6794,142.9308,142.6626,142.847,24200.0
2011-08-02 09:50:00,170.35,170.54,170.01,170.13,22500.0,142.78,142.9392,142.495,142.5956,22500.0
2011-08-02 09:55:00,170.13,170.4,170.08,170.28,36300.0,142.5956,142.8219,142.5537,142.7213,36300.0
2011-08-02 10:00:00,170.3,170.6,170.29,170.46,28300.0,142.7381,142.9895,142.7297,142.8722,28300.0
2011-08-02 10:05:00,170.46,170.47,170.11,170.19,33600.0,142.8722,142.8806,142.5788,142.6459,33600.0
2011-08-02 10:10:00,170.18,170.36,170.12,170.17,20400.0,142.6375,142.7884,142.5872,142.6291,20400.0
2011-08-02 10:15:00,170.2,170.25,169.93,169.96,43300.0,142.6542,142.6962,142.4279,142.4531,43300.0
2011-08-02 10:20:00,169.95,170.03,169.8,169.96,23700.0,142.4447,142.5118,142.319,142.4531,23700.0
2011-08-02 10:25:00,169.97,169.98,169.66,169.75,40800.0,142.4615,142.4699,142.2016,142.2771,40800.0
2011-08-02 10:30:00,169.71,169.74,169.5,169.54,15000.0,142.2436,142.2687,142.0675,142.1011,15000.0
2011-08-02 10:35:00,169.54,169.74,169.5,169.7,26000.0,142.1011,142.2687,142.0675,142.2352,26000.0
2011-08-02 10:40:00,169.67,169.75,169.62,169.72,24000.0,142.21,142.2771,142.1681,142.2519,24000.0
2011-08-02 10:45:00,169.74,169.74,169.35,169.38,20100.0,142.2687,142.2687,141.9418,141.967,20100.0
2011-08-02 10:50:00,169.36,169.41,169.02,169.08,47500.0,141.9502,141.9921,141.6652,141.7155,47500.0
2011-08-02 10:55:00,169.07,169.13,168.88,168.97,13600.0,141.7071,141.7574,141.5479,141.6233,13600.0
2011-08-02 11:00:00,168.95,168.95,168.66,168.86,41600.0,141.6066,141.6066,141.3635,141.5311,41600.0
2011-08-02 11:05:00,168.86,168.96,168.76,168.76,23000.0,141.5311,141.6149,141.4473,141.4473,23000.0
2011-08-02 11:10:00,168.75,168.76,168.37,168.58,41300.0,141.4389,141.4473,141.1204,141.2964,41300.0
2011-08-02 11:15:00,168.6,168.6,168.3,168.33,17600.0,141.3132,141.3132,141.0618,141.0869,17600.0
2011-08-02 11:20:00,168.32,168.46,168.08,168.2,87500.0,141.0785,141.1959,140.8774,140.9779,87500.0
2011-08-02 11:25:00,168.21,168.27,168.17,168.19,9800.0,140.9863,141.0366,140.9528,140.9696,9800.0
2011-08-02 11:30:00,168.2,168.31,168.14,168.15,10600.0,140.9779,141.0701,140.9276,140.936,10600.0
2011-08-02 11:35:00,168.18,168.29,168.15,168.16,16400.0,140.9612,141.0534,140.936,140.9444,16400.0
2011-08-02 11:40:00,168.14,168.14,167.93,167.98,24200.0,140.9276,140.9276,140.7516,140.7935,24200.0
2011-08-02 11:45:00,167.96,168.08,167.85,168.05,19100.0,140.7768,140.8774,140.6846,140.8522,19100.0
2011-08-02 11:50:00,168.05,168.21,168.03,168.11,21000.0,140.8522,140.9863,140.8354,140.9025,21000.0
2011-08-02 11:55:00,168.1,168.11,167.95,168.03,14000.0,140.8941,140.9025,140.7684,140.8354,14000.0
2011-08-02 12:00:00,168.04,168.04,167.87,167.87,11000.0,140.8438,140.8438,140.7013,140.7013,11000.0
2011-08-02 12:05:00,167.87,167.94,167.79,167.83,17800.0,140.7013,140.76,140.6343,140.6678,17800.0
2011-08-02 12:10:00,167.82,167.88,167.71,167.88,12700.0,140.6594,140.7097,140.5672,140.7097,12700.0
2011-08-02 12:15:00,167.88,168.13,167.86,168.12,12100.0,140.7097,140.9193,140.693,140.9109,12100.0
2011-08-02 12:20:00,168.1,168.35,168.1,168.2,57800.0,140.8941,141.1037,140.8941,140.9779,57800.0
2011-08-02 12:25:00,168.22,168.22,168.12,168.14,13500.0,140.9947,140.9947,140.9109,140.9276,13500.0
2011-08-02 12:30:00,168.17,168.19,167.89,168.0,45500.0,140.9528,140.9696,140.7181,140.8103,45500.0
2011-08-02 12:35:00,168.01,168.01,167.56,167.78,34500.0,140.8187,140.8187,140.4415,140.6259,34500.0
2011-08-02 12:40:00,167.78,167.96,167.7,167.73,13000.0,140.6259,140.7768,140.5589,140.584,13000.0
2011-08-02 12:45:00,167.71,167.72,167.12,167.27,103600.0,140.5672,140.5756,140.0727,140.1984,103600.0
2011-08-02 12:50:00,167.29,167.33,167.05,167.06,37800.0,140.2152,140.2487,140.0141,140.0224,37800.0
2011-08-02 12:55:00,167.08,167.31,167.03,167.19,83400.0,140.0392,140.232,139.9973,140.1314,83400.0
2011-08-02 13:00:00,167.16,167.55,167.16,167.42,46500.0,140.1063,140.4331,140.1063,140.3242,46500.0
2011-08-02 13:05:00,167.43,167.63,167.25,167.6,31300.0,140.3326,140.5002,140.1817,140.475,31300.0
2011-08-02 13:10:00,167.59,167.59,167.24,167.28,19500.0,140.4667,140.4667,140.1733,140.2068,19500.0
2011-08-02 13:15:00,167.26,167.65,167.26,167.63,20800.0,140.1901,140.5169,140.1901,140.5002,20800.0
2011-08-02 13:20:00,167.64,167.71,167.58,167.58,17000.0,140.5086,140.5672,140.4583,140.4583,17000.0
2011-08-02 13:25:00,167.6,167.63,167.48,167.51,13200.0,140.475,140.5002,140.3745,140.3996,13200.0
2011-08-02 13:30:00,167.51,167.56,167.41,167.42,12900.0,140.3996,140.4415,140.3158,140.3242,12900.0
2011-08-02 13:35:00,167.43,167.45,166.94,167.11,89100.0,140.3326,140.3493,139.9219,140.0643,89100.0
2011-08-02 13:40:00,167.12,167.16,166.89,166.96,25200.0,140.0727,140.1063,139.88,139.9386,25200.0
2011-08-02 13:45:00,166.98,167.05,166.72,166.89,29800.0,139.9554,140.0141,139.7375,139.88,29800.0
2011-08-02 13:50:00,166.9,166.9,166.63,166.66,33000.0,139.8883,139.8883,139.662,139.6872,33000.0
2011-08-02 13:55:00,166.64,166.65,166.19,166.36,125500.0,139.6704,139.6788,139.2932,139.4357,125500.0
2011-08-02 14:00:00,166.34,166.56,166.28,166.48,53800.0,139.419,139.6034,139.3687,139.5363,53800.0
2011-08-02 14:05:00,166.5,166.58,166.44,166.5,32100.0,139.5531,139.6201,139.5028,139.5531,32100.0
2011-08-02 14:10:00,166.51,166.77,166.51,166.76,25600.0,139.5615,139.7794,139.5615,139.771,25600.0
2011-08-02 14:15:00,166.77,166.98,166.67,166.97,56500.0,139.7794,139.9554,139.6956,139.947,56500.0
2011-08-02 14:20:00,167.0,167.12,166.92,166.92,14900.0,139.9721,140.0727,139.9051,139.9051,14900.0
2011-08-02 14:25:00,166.93,166.94,166.73,166.79,19200.0,139.9135,139.9219,139.7458,139.7961,19200.0
2011-08-02 14:30:00,166.79,166.79,166.54,166.66,18500.0,139.7961,139.7961,139.5866,139.6872,18500.0
2011-08-02 14:35:00,166.63,166.65,166.49,166.49,15800.0,139.662,139.6788,139.5447,139.5447,15800.0
2011-08-02 14:40:00,166.47,166.52,166.29,166.4,21800.0,139.5279,139.5698,139.3771,139.4693,21800.0
2011-08-02 14:45:00,166.38,166.55,166.36,166.53,39700.0,139.4525,139.595,139.4357,139.5782,39700.0
2011-08-02 14:50:00,166.54,166.81,166.5,166.81,55900.0,139.5866,139.8129,139.5531,139.8129,55900.0
2011-08-02 14:55:00,166.8,167.03,166.8,166.97,19300.0,139.8045,139.9973,139.8045,139.947,19300.0
2011-08-02 15:00:00,166.97,167.06,166.89,166.92,20900.0,139.947,140.0224,139.88,139.9051,20900.0
2011-08-02 15:05:00,166.92,167.02,166.87,166.94,15000.0,139.9051,139.9889,139.8632,139.9219,15000.0
2011-08-02 15:10:00,166.93,166.99,166.63,166.68,68200.0,139.9135,139.9638,139.662,139.7039,68200.0
2011-08-02 15:15:00,166.66,166.82,166.53,166.57,43900.0,139.6872,139.8213,139.5782,139.6117,43900.0
2011-08-02 15:20:00,166.57,166.58,166.34,166.37,28200.0,139.6117,139.6201,139.419,139.4441,28200.0
2011-08-02 15:25:00,166.33,166.35,166.13,166.2,115500.0,139.4106,139.4273,139.243,139.3016,115500.0
2011-08-02 15:30:00,166.18,166.24,166.05,166.15,35600.0,139.2849,139.3351,139.1759,139.2597,35600.0
2011-08-02 15:35:00,166.14,166.15,165.99,166.07,121300.0,139.2513,139.2597,139.1256,139.1927,121300.0
2011-08-02 15:40:00,166.07,166.07,165.62,165.64,151000.0,139.1927,139.1927,138.8155,138.8323,151000.0
2011-08-02 15:45:00,165.64,165.74,165.48,165.49,126900.0,138.8323,138.9161,138.6981,138.7065,126900.0
2011-08-02 15:50:00,165.47,165.47,165.07,165.2,138100.0,138.6898,138.6898,138.3545,138.4635,138100.0
2011-08-02 15:55:00,165.19,165.29,165.0,165.16,156400.0,138.4551,138.5389,138.2958,138.4299,156400.0
2011-08-03 09:30:00,165.22,165.59,165.14,165.33,100300.0,138.4802,138.7903,138.4132,138.5724,100300.0
2011-08-03 09:35:00,165.28,165.51,164.73,164.75,59500.0,138.5305,138.7233,138.0695,138.0863,59500.0
2011-08-03 09:40:00,164.78,164.93,164.38,164.41,27600.0,138.1114,138.2372,137.7762,137.8013,27600.0
2011-08-03 09:45:00,164.4,164.49,164.06,164.26,137400.0,137.7929,137.8684,137.508,137.6756,137400.0
2011-08-03 09:50:00,164.29,164.72,164.23,164.6,56000.0,137.7007,138.0612,137.6505,137.9606,56000.0
2011-08-03 09:55:00,164.59,164.9,164.43,164.78,33500.0,137.9522,138.212,137.8181,138.1114,33500.0
2011-08-03 10:00:00,164.82,165.22,164.58,164.83,95200.0,138.145,138.4802,137.9438,138.1533,95200.0
2011-08-03 10:05:00,164.8,164.84,164.31,164.63,42700.0,138.1282,138.1617,137.7175,137.9857,42700.0
2011-08-03 10:10:00,164.65,164.76,164.2,164.4,44300.0,138.0025,138.0947,137.6253,137.7929,44300.0
2011-08-03 10:15:00,164.42,164.42,163.89,163.96,56500.0,137.8097,137.8097,137.3655,137.4242,56500.0
2011-08-03 10:20:00,163.95,163.95,162.87,162.97,129100.0,137.4158,137.4158,136.5106,136.5944,129100.0
2011-08-03 10:25:00,162.99,163.51,162.96,163.33,38900.0,136.6111,137.047,136.586,136.8961,38900.0
2011-08-03 10:30:00,163.32,163.35,162.0,162.08,107500.0,136.8877,136.9129,135.7814,135.8484,107500.0
2011-08-03 10:35:00,162.09,162.25,161.25,161.77,117800.0,135.8568,135.9909,135.1527,135.5886,117800.0
2011-08-03 10:40:00,161.75,162.05,161.12,161.94,204200.0,135.5718,135.8233,135.0438,135.7311,204200.0
2011-08-03 10:45:00,161.92,162.0,161.69,161.96,118400.0,135.7143,135.7814,135.5215,135.7478,118400.0
2011-08-03 10:50:00,161.97,162.8,161.74,162.78,63800.0,135.7562,136.4519,135.5634,136.4351,63800.0
2011-08-03 10:55:00,162.79,163.13,162.57,163.1,152800.0,136.4435,136.7285,136.2591,136.7033,152800.0
2011-08-03 11:00:00,163.09,163.63,163.0,163.19,167700.0,136.695,137.1476,136.6195,136.7788,167700.0
2011-08-03 11:05:00,163.21,163.31,162.89,163.04,71800.0,136.7955,136.8793,136.5273,136.653,71800.0
2011-08-03 11:10:00,163.0,163.7,162.96,163.65,84700.0,136.6195,137.2062,136.586,137.1643,84700.0
2011-08-03 11:15:00,163.67,164.17,163.47,164.11,176300.0,137.1811,137.6002,137.0135,137.5499,176300.0
2011-08-03 11:20:00,164.1,164.14,163.76,163.81,80400.0,137.5415,137.575,137.2565,137.2984,80400.0
2011-08-03 11:25:00,163.87,163.97,163.61,163.68,100700.0,137.3487,137.4325,137.1308,137.1895,100700.0
2011-08-03 11:30:00,163.72,163.98,163.64,163.95,47400.0,137.223,137.4409,137.1559,137.4158,47400.0
2011-08-03 11:35:00,163.94,164.35,163.92,164.28,62000.0,137.4074,137.751,137.3906,137.6924,62000.0
2011-08-03 11:40:00,164.27,164.28,163.64,163.67,38800.0,137.684,137.6924,137.1559,137.1811,38800.0
2011-08-03 11:45:00,163.68,163.83,163.66,163.78,30400.0,137.1895,137.3152,137.1727,137.2733,30400.0
2011-08-03 11:50:00,163.78,164.02,163.66,163.98,70900.0,137.2733,137.4744,137.1727,137.4409,70900.0
2011-08-03 11:55:00,164.01,164.2,163.91,163.91,82400.0,137.4661,137.6253,137.3822,137.3822,82400.0
2011-08-03 12:00:00,163.96,164.0,163.36,163.49,58700.0,137.4242,137.4577,136.9213,137.0302,58700.0
2011-08-03 12:05:00,163.47,163.61,163.37,163.57,30600.0,137.0135,137.1308,136.9296,137.0973,30600.0
2011-08-03 12:10:00,163.53,163.53,163.39,163.45,18700.0,137.0637,137.0637,136.9464,136.9967,18700.0
2011-08-03 12:15:00,163.46,163.46,163.02,163.03,61000.0,137.0051,137.0051,136.6363,136.6447,61000.0
2011-08-03 12:20:00,163.05,163.15,162.85,163.14,43300.0,136.6614,136.7452,136.4938,136.7369,43300.0
2011-08-03 12:25:00,163.12,163.18,163.02,163.11,29700.0,136.7201,136.7704,136.6363,136.7117,29700.0
2011-08-03 12:30:00,163.13,163.14,162.93,163.1,40800.0,136.7285,136.7369,136.5609,136.7033,40800.0
2011-08-03 12:35:00,163.1,163.61,163.07,163.53,37200.0,136.7033,137.1308,136.6782,137.0637,37200.0
2011-08-03 12:40:00,163.56,163.56,163.31,163.48,21300.0,137.0889,137.0889,136.8793,137.0218,21300.0
2011-08-03 12:45:00,163.48,163.56,163.4,163.56,20100.0,137.0218,137.0889,136.9548,137.0889,20100.0
2011-08-03 12:50:00,163.59,163.89,163.59,163.66,40800.0,137.114,137.3655,137.114,137.1727,40800.0
2011-08-03 12:55:00,163.66,163.68,163.53,163.6,24700.0,137.1727,137.1895,137.0637,137.1224,24700.0
2011-08-03 13:00:00,163.6,163.61,163.24,163.24,28500.0,137.1224,137.1308,136.8207,136.8207,28500.0
2011-08-03 13:05:00,163.23,163.32,163.17,163.26,29400.0,136.8123,136.8877,136.762,136.8374,29400.0
2011-08-03 13:10:00,163.26,163.61,163.2,163.51,20300.0,136.8374,137.1308,136.7872,137.047,20300.0
2011-08-03 13:15:00,163.55,163.64,163.44,163.51,32300.0,137.0805,137.1559,136.9883,137.047,32300.0
2011-08-03 13:20:00,163.5,163.93,163.44,163.91,19600.0,137.0386,137.399,136.9883,137.3822,19600.0
2011-08-03 13:25:00,163.89,163.93,163.69,163.93,12500.0,137.3655,137.399,137.1978,137.399,12500.0
2011-08-03 13:30:00,163.94,164.51,163.93,164.49,81900.0,137.4074,137.8851,137.399,137.8684,81900.0
2011-08-03 13:35:00,164.51,164.73,164.38,164.73,66000.0,137.8851,138.0695,137.7762,138.0695,66000.0
2011-08-03 13:40:00,164.73,165.21,164.65,165.16,109300.0,138.0695,138.4718,138.0025,138.4299,109300.0
2011-08-03 13:45:00,165.18,165.52,165.13,165.19,85200.0,138.4467,138.7317,138.4048,138.4551,85200.0
2011-08-03 13:50:00,165.21,165.21,164.9,165.02,61300.0,138.4718,138.4718,138.212,138.3126,61300.0
2011-08-03 13:55:00,165.06,165.12,164.81,164.93,27600.0,138.3461,138.3964,138.1366,138.2372,27600.0
2011-08-03 14:00:00,164.93,165.31,164.92,165.31,49600.0,138.2372,138.5557,138.2288,138.5557,49600.0
2011-08-03 14:05:00,165.33,165.36,164.83,164.86,29300.0,138.5724,138.5976,138.1533,138.1785,29300.0
2011-08-03 14:10:00,164.87,165.22,164.87,165.17,24200.0,138.1869,138.4802,138.1869,138.4383,24200.0
2011-08-03 14:15:00,165.21,165.24,164.73,164.73,49000.0,138.4718,138.497,138.0695,138.0695,49000.0
2011-08-03 14:20:00,164.71,164.98,164.53,164.8,34600.0,138.0528,138.2791,137.9019,138.1282,34600.0
2011-08-03 14:25:00,164.78,164.86,164.36,164.49,73900.0,138.1114,138.1785,137.7594,137.8684,73900.0
2011-08-03 14:30:00,164.51,164.68,164.3,164.47,61300.0,137.8851,138.0276,137.7091,137.8516,61300.0
2011-08-03 14:35:00,164.44,164.59,164.36,164.5,35700.0,137.8265,137.9522,137.7594,137.8768,35700.0
2011-08-03 14:40:00,164.49,164.89,164.48,164.74,30500.0,137.8684,138.2036,137.86,138.0779,30500.0
2011-08-03 14:45:00,164.71,164.93,164.49,164.93,52400.0,138.0528,138.2372,137.8684,138.2372,52400.0
2011-08-03 14:50:00,164.92,164.92,164.7,164.85,25400.0,138.2288,138.2288,138.0444,138.1701,25400.0
2011-08-03 14:55:00,164.85,165.11,164.73,165.01,35400.0,138.1701,138.388,138.0695,138.3042,35400.0
2011-08-03 15:00:00,165.0,165.23,164.97,165.16,20700.0,138.2958,138.4886,138.2707,138.4299,20700.0
2011-08-03 15:05:00,165.16,165.19,164.74,164.76,58400.0,138.4299,138.4551,138.0779,138.0947,58400.0
2011-08-03 15:10:00,164.75,164.96,164.7,164.74,52400.0,138.0863,138.2623,138.0444,138.0779,52400.0
2011-08-03 15:15:00,164.77,165.31,164.76,165.29,82500.0,138.1031,138.5557,138.0947,138.5389,82500.0
2011-08-03 15:20:00,165.29,165.69,165.24,165.67,70000.0,138.5389,138.8742,138.497,138.8574,70000.0
2011-08-03 15:25:00,165.65,165.8,165.54,165.56,65500.0,138.8406,138.9664,138.7484,138.7652,65500.0
2011-08-03 15:30:00,165.56,165.59,165.28,165.32,41200.0,138.7652,138.7903,138.5305,138.564,41200.0
2011-08-03 15:35:00,165.3,165.52,165.19,165.52,45600.0,138.5473,138.7317,138.4551,138.7317,45600.0
2011-08-03 15:40:00,165.52,165.9,165.46,165.68,106600.0,138.7317,139.0502,138.6814,138.8658,106600.0
2011-08-03 15:45:00,165.69,165.8,165.53,165.69,72600.0,138.8742,138.9664,138.7401,138.8742,72600.0
2011-08-03 15:50:00,165.69,165.86,165.69,165.76,143300.0,138.8742,139.0166,138.8742,138.9328,143300.0
2011-08-03 15:55:00,165.77,165.91,165.71,165.87,121500.0,138.9412,139.0586,138.8909,139.025,121500.0
2011-08-04 09:30:00,163.29,163.36,162.73,163.24,109600.0,136.8626,136.9213,136.3932,136.8207,109600.0
2011-08-04 09:35:00,163.21,163.44,162.75,162.84,42000.0,136.7955,136.9883,136.41,136.4854,42000.0
2011-08-04 09:40:00,162.83,163.31,162.54,162.59,38400.0,136.477,136.8793,136.234,136.2759,38400.0
2011-08-04 09:45:00,162.63,163.05,162.34,162.34,37000.0,136.3094,136.6614,136.0663,136.0663,37000.0
2011-08-04 09:50:00,162.34,162.58,162.1,162.58,27600.0,136.0663,136.2675,135.8652,136.2675,27600.0
2011-08-04 09:55:00,162.61,163.05,162.61,162.87,22600.0,136.2926,136.6614,136.2926,136.5106,22600.0
2011-08-04 10:00:00,162.89,163.07,162.59,162.73,81500.0,136.5273,136.6782,136.2759,136.3932,81500.0
2011-08-04 10:05:00,162.72,162.85,162.51,162.59,43100.0,136.3848,136.4938,136.2088,136.2759,43100.0
2011-08-04 10:10:00,162.53,162.53,162.15,162.39,36400.0,136.2256,136.2256,135.9071,136.1082,36400.0
2011-08-04 10:15:00,162.36,162.36,161.72,161.73,47300.0,136.0831,136.0831,135.5467,135.5551,47300.0
2011-08-04 10:20:00,161.73,162.25,161.72,162.1,43800.0,135.5551,135.9909,135.5467,135.8652,43800.0
2011-08-04 10:25:00,162.16,162.67,162.12,162.29,37400.0,135.9155,136.3429,135.8819,136.0244,37400.0
2011-08-04 10:30:00,162.24,162.67,162.21,162.41,29500.0,135.9825,136.3429,135.9574,136.125,29500.0
2011-08-04 10:35:00,162.39,162.45,161.97,162.14,30600.0,136.1082,136.1585,135.7562,135.8987,30600.0
2011-08-04 10:40:00,162.1,162.1,161.57,161.76,51500.0,135.8652,135.8652,135.421,135.5802,51500.0
2011-08-04 10:45:00,161.76,161.76,161.23,161.56,80800.0,135.5802,135.5802,135.136,135.4126,80800.0
2011-08-04 10:50:00,161.63,161.66,161.16,161.23,29100.0,135.4712,135.4964,135.0773,135.136,29100.0
2011-08-04 10:55:00,161.25,161.27,160.87,161.01,61800.0,135.1527,135.1695,134.8342,134.9516,61800.0
2011-08-04 11:00:00,161.0,161.14,160.54,160.93,54100.0,134.9432,135.0605,134.5577,134.8845,54100.0
2011-08-04 11:05:00,160.97,161.32,160.88,161.04,48100.0,134.9181,135.2114,134.8426,134.9767,48100.0
2011-08-04 11:10:00,161.04,161.09,160.6,160.91,64000.0,134.9767,135.0186,134.6079,134.8678,64000.0
2011-08-04 11:15:00,160.89,161.27,160.75,161.18,19800.0,134.851,135.1695,134.7337,135.0941,19800.0
2011-08-04 11:20:00,161.11,161.37,160.44,160.5,109700.0,135.0354,135.2533,134.4738,134.5241,109700.0
2011-08-04 11:25:00,160.49,160.76,160.24,160.26,69800.0,134.5157,134.7421,134.3062,134.323,69800.0
2011-08-04 11:30:00,160.3,160.83,160.29,160.8,42300.0,134.3565,134.8007,134.3481,134.7756,42300.0
2011-08-04 11:35:00,160.71,160.72,160.51,160.61,64800.0,134.7001,134.7085,134.5325,134.6163,64800.0
2011-08-04 11:40:00,160.54,160.54,159.88,160.2,100100.0,134.5577,134.5577,134.0045,134.2727,100100.0
2011-08-04 11:45:00,160.06,160.08,159.09,159.22,192100.0,134.1553,134.1721,133.3423,133.4513,192100.0
2011-08-04 11:50:00,159.2,159.62,159.05,159.55,62600.0,133.4345,133.7866,133.3088,133.7279,62600.0
2011-08-04 11:55:00,159.54,159.84,159.51,159.79,41900.0,133.7195,133.9709,133.6944,133.929,41900.0
2011-08-04 12:00:00,159.86,160.21,159.62,160.21,39100.0,133.9877,134.2811,133.7866,134.2811,39100.0
2011-08-04 12:05:00,160.21,160.35,159.83,160.04,37100.0,134.2811,134.3984,133.9626,134.1386,37100.0
2011-08-04 12:10:00,159.93,160.59,159.92,160.49,22800.0,134.0464,134.5996,134.038,134.5157,22800.0
2011-08-04 12:15:00,160.43,160.53,160.3,160.34,51400.0,134.4655,134.5493,134.3565,134.39,51400.0
2011-08-04 12:20:00,160.33,160.55,160.23,160.23,34000.0,134.3816,134.566,134.2978,134.2978,34000.0
2011-08-04 12:25:00,160.19,160.55,160.0,160.39,14900.0,134.2643,134.566,134.1051,134.4319,14900.0
2011-08-04 12:30:00,160.48,160.97,160.48,160.97,66600.0,134.5074,134.9181,134.5074,134.9181,66600.0
2011-08-04 12:35:00,160.88,160.91,160.61,160.86,13000.0,134.8426,134.8678,134.6163,134.8259,13000.0
2011-08-04 12:40:00,160.82,160.94,160.81,160.93,9000.0,134.7923,134.8929,134.784,134.8845,9000.0
2011-08-04 12:45:00,160.94,161.2,160.94,161.15,22000.0,134.8929,135.1108,134.8929,135.0689,22000.0
2011-08-04 12:50:00,161.14,161.14,160.86,160.93,27200.0,135.0605,135.0605,134.8259,134.8845,27200.0
2011-08-04 12:55:00,160.96,161.02,160.6,160.62,9900.0,134.9097,134.96,134.6079,134.6247,9900.0
2011-08-04 13:00:00,160.64,160.94,160.52,160.57,33500.0,134.6415,134.8929,134.5409,134.5828,33500.0
2011-08-04 13:05:00,160.6,160.74,160.57,160.6,3800.0,134.6079,134.7253,134.5828,134.6079,3800.0
2011-08-04 13:10:00,160.61,160.61,160.1,160.31,20200.0,134.6163,134.6163,134.1889,134.3649,20200.0
2011-08-04 13:15:00,160.31,160.35,160.2,160.28,10300.0,134.3649,134.3984,134.2727,134.3397,10300.0
2011-08-04 13:20:00,160.26,160.51,160.26,160.36,22400.0,134.323,134.5325,134.323,134.4068,22400.0
2011-08-04 13:25:00,160.31,160.62,160.31,160.58,4800.0,134.3649,134.6247,134.3649,134.5912,4800.0
2011-08-04 13:30:00,160.57,160.57,160.18,160.19,18500.0,134.5828,134.5828,134.2559,134.2643,18500.0
2011-08-04 13:35:00,160.15,160.27,160.05,160.27,17800.0,134.2308,134.3314,134.147,134.3314,17800.0
2011-08-04 13:40:00,160.21,160.25,159.79,159.87,22500.0,134.2811,134.3146,133.929,133.9961,22500.0
2011-08-04 13:45:00,159.81,159.83,159.52,159.71,15900.0,133.9458,133.9626,133.7027,133.862,15900.0
2011-08-04 13:50:00,159.69,159.8,159.6,159.66,13100.0,133.8452,133.9374,133.7698,133.8201,13100.0
2011-08-04 13:55:00,159.62,159.92,159.5,159.58,32900.0,133.7866,134.038,133.686,133.753,32900.0
2011-08-04 14:00:00,159.63,159.71,159.21,159.51,48100.0,133.7949,133.862,133.4429,133.6944,48100.0
2011-08-04 14:05:00,159.46,159.46,159.08,159.22,68300.0,133.6524,133.6524,133.3339,133.4513,68300.0
2011-08-04 14:10:00,159.21,159.3,158.79,158.93,49700.0,133.4429,133.5183,133.0909,133.2082,49700.0
2011-08-04 14:15:00,158.92,159.06,158.59,158.71,127900.0,133.1998,133.3172,132.9233,133.0238,127900.0
2011-08-04 14:20:00,158.68,158.69,158.45,158.52,56200.0,132.9987,133.0071,132.8059,132.8646,56200.0
2011-08-04 14:25:00,158.45,158.45,157.96,158.06,84200.0,132.8059,132.8059,132.3952,132.479,84200.0
2011-08-04 14:30:00,158.02,158.68,157.92,158.68,122300.0,132.4455,132.9987,132.3617,132.9987,122300.0
2011-08-04 14:35:00,158.67,158.9,158.54,158.77,47300.0,132.9903,133.1831,132.8813,133.0741,47300.0
2011-08-04 14:40:00,158.84,159.06,158.73,158.93,36100.0,133.1328,133.3172,133.0406,133.2082,36100.0
2011-08-04 14:45:00,158.9,159.27,158.79,159.08,34300.0,133.1831,133.4932,133.0909,133.3339,34300.0
2011-08-04 14:50:00,159.08,159.1,158.9,158.94,20800.0,133.3339,133.3507,133.1831,133.2166,20800.0
2011-08-04 14:55:00,158.92,158.93,158.64,158.68,75000.0,133.1998,133.2082,132.9652,132.9987,75000.0
2011-08-04 15:00:00,158.66,158.84,158.48,158.81,47000.0,132.9819,133.1328,132.8311,133.1076,47000.0
2011-08-04 15:05:00,158.82,159.23,158.75,159.06,51600.0,133.116,133.4597,133.0574,133.3172,51600.0
2011-08-04 15:10:00,159.09,159.15,158.72,158.75,29500.0,133.3423,133.3926,133.0322,133.0574,29500.0
2011-08-04 15:15:00,158.7,158.84,158.2,158.32,78600.0,133.0154,133.1328,132.5964,132.6969,78600.0
2011-08-04 15:20:00,158.34,158.45,158.04,158.19,57800.0,132.7137,132.8059,132.4623,132.588,57800.0
2011-08-04 15:25:00,158.16,158.29,157.57,157.58,92700.0,132.5628,132.6718,132.0683,132.0767,92700.0
2011-08-04 15:30:00,157.61,157.66,157.23,157.37,115000.0,132.1019,132.1438,131.7834,131.9007,115000.0
2011-08-04 15:35:00,157.35,157.69,157.11,157.54,123100.0,131.8839,132.1689,131.6828,132.0432,123100.0
2011-08-04 15:40:00,157.53,157.56,156.74,156.9,98700.0,132.0348,132.0599,131.3727,131.5068,98700.0
2011-08-04 15:45:00,156.84,157.06,156.62,156.8,135100.0,131.4565,131.6409,131.2721,131.423,135100.0
2011-08-04 15:50:00,156.78,156.79,156.23,156.41,182100.0,131.4062,131.4146,130.9452,131.0961,182100.0
2011-08-04 15:55:00,156.45,156.56,155.98,156.07,212800.0,131.1296,131.2218,130.7357,130.8111,212800.0
2011-08-05 09:30:00,157.79,158.11,157.41,157.64,269200.0,132.2527,132.5209,131.9342,132.127,269200.0
2011-08-05 09:35:00,157.62,157.74,156.47,156.81,178600.0,132.1102,132.2108,131.1464,131.4313,178600.0
2011-08-05 09:40:00,156.75,156.86,155.72,155.88,64800.0,131.381,131.4732,130.5177,130.6518,64800.0
2011-08-05 09:45:00,155.91,156.3,155.47,155.47,80800.0,130.677,131.0039,130.3082,130.3082,80800.0
2011-08-05 09:50:00,155.51,155.59,153.12,153.28,186100.0,130.3417,130.4088,128.3385,128.4726,186100.0
2011-08-05 09:55:00,153.29,153.97,152.9,153.03,141300.0,128.481,129.051,128.1541,128.2631,141300.0
2011-08-05 10:00:00,153.0,153.55,152.58,153.11,221600.0,128.238,128.6989,127.8859,128.3302,221600.0
2011-08-05 10:05:00,153.12,154.44,153.01,154.4,126300.0,128.3385,129.4449,128.2463,129.4114,126300.0
2011-08-05 10:10:00,154.44,154.61,153.69,154.0,119600.0,129.4449,129.5874,128.8163,129.0761,119600.0
2011-08-05 10:15:00,154.02,155.12,153.96,155.09,57700.0,129.0929,130.0148,129.0426,129.9897,57700.0
2011-08-05 10:20:00,155.09,155.81,155.07,155.78,71100.0,129.9897,130.5932,129.9729,130.568,71100.0
2011-08-05 10:25:00,155.77,156.03,155.4,155.61,32900.0,130.5596,130.7776,130.2495,130.4255,32900.0
2011-08-05 10:30:00,155.5,155.55,154.74,154.93,62600.0,130.3333,130.3753,129.6963,129.8556,62600.0
2011-08-05 10:35:00,154.94,155.18,154.32,154.76,57900.0,129.864,130.0651,129.3443,129.7131,57900.0
2011-08-05 10:40:00,154.69,154.71,154.08,154.17,76800.0,129.6544,129.6712,129.1432,129.2186,76800.0
2011-08-05 10:45:00,154.1,154.1,153.65,153.95,50100.0,129.1599,129.1599,128.7828,129.0342,50100.0
2011-08-05 10:50:00,154.09,154.46,153.84,154.28,27800.0,129.1515,129.4617,128.942,129.3108,27800.0
2011-08-05 10:55:00,154.27,154.69,153.92,154.69,58100.0,129.3024,129.6544,129.0091,129.6544,58100.0
2011-08-05 11:00:00,154.67,154.67,153.81,154.03,35400.0,129.6377,129.6377,128.9169,129.1013,35400.0
2011-08-05 11:05:00,153.96,154.03,153.48,153.79,45800.0,129.0426,129.1013,128.6403,128.9001,45800.0
2011-08-05 11:10:00,153.76,153.85,153.08,153.09,65800.0,128.875,128.9504,128.305,128.3134,65800.0
2011-08-05 11:15:00,153.15,153.25,152.54,152.67,148800.0,128.3637,128.4475,127.8524,127.9614,148800.0
2011-08-05 11:20:00,152.72,152.72,152.11,152.41,88800.0,128.0033,128.0033,127.492,127.7434,88800.0
2011-08-05 11:25:00,152.39,153.77,152.39,153.12,96000.0,127.7267,128.8833,127.7267,128.3385,96000.0
2011-08-05 11:30:00,153.1,153.62,152.87,153.57,67300.0,128.3218,128.7576,128.129,128.7157,67300.0
2011-08-05 11:35:00,153.57,153.64,152.7,152.7,24900.0,128.7157,128.7744,127.9865,127.9865,24900.0
2011-08-05 11:40:00,152.69,152.82,152.24,152.67,29800.0,127.9781,128.0871,127.601,127.9614,29800.0
2011-08-05 11:45:00,152.62,152.62,151.24,151.27,58400.0,127.9195,127.9195,126.7628,126.7879,58400.0
2011-08-05 11:50:00,151.26,151.42,150.99,151.19,40300.0,126.7796,126.9137,126.5533,126.7209,40300.0
2011-08-05 11:55:00,151.15,151.16,149.96,150.32,102900.0,126.6874,126.6957,125.69,125.9917,102900.0
2011-08-05 12:00:00,150.31,150.67,150.07,150.3,72300.0,125.9833,126.2851,125.7822,125.9749,72300.0
2011-08-05 12:05:00,150.27,150.91,150.14,150.91,57100.0,125.9498,126.4862,125.8408,126.4862,57100.0
2011-08-05 12:10:00,150.87,151.76,150.81,151.66,201800.0,126.4527,127.1986,126.4024,127.1148,201800.0
2011-08-05 12:15:00,151.72,152.93,151.59,152.24,171400.0,127.1651,128.1793,127.0562,127.601,171400.0
2011-08-05 12:20:00,152.26,152.79,151.72,152.7,77800.0,127.6177,128.0619,127.1651,127.9865,77800.0
2011-08-05 12:25:00,152.7,152.84,151.96,152.13,114100.0,127.9865,128.1039,127.3663,127.5088,114100.0
2011-08-05 12:30:00,152.12,152.83,151.96,152.79,43400.0,127.5004,128.0955,127.3663,128.0619,43400.0
2011-08-05 12:35:00,152.9,154.12,152.82,153.82,58000.0,128.1541,129.1767,128.0871,128.9252,58000.0
2011-08-05 12:40:00,153.81,154.64,153.27,154.44,42800.0,128.9169,129.6125,128.4643,129.4449,42800.0
2011-08-05 12:45:00,154.46,155.52,154.11,155.09,69900.0,129.4617,130.3501,129.1683,129.9897,69900.0
2011-08-05 12:50:00,155.08,155.93,154.75,154.95,86200.0,129.9813,130.6938,129.7047,129.8724,86200.0
2011-08-05 12:55:00,154.98,155.45,154.74,155.1,59200.0,129.8975,130.2914,129.6963,129.9981,59200.0
2011-08-05 13:00:00,155.1,155.75,154.32,154.33,70900.0,129.9981,130.5429,129.3443,129.3527,70900.0
2011-08-05 13:05:00,154.39,154.79,153.62,154.35,131200.0,129.403,129.7383,128.7576,129.3695,131200.0
2011-08-05 13:10:00,154.38,154.97,154.36,154.69,46300.0,129.3946,129.8891,129.3778,129.6544,46300.0
2011-08-05 13:15:00,154.78,155.42,154.73,155.42,33900.0,129.7299,130.2663,129.688,130.2663,33900.0
2011-08-05 13:20:00,155.42,155.7,155.27,155.46,49400.0,130.2663,130.501,130.1406,130.2998,49400.0
2011-08-05 13:25:00,155.45,155.55,155.18,155.4,47200.0,130.2914,130.3753,130.0651,130.2495,47200.0
2011-08-05 13:30:00,155.39,155.69,155.11,155.19,147400.0,130.2411,130.4926,130.0065,130.0735,147400.0
2011-08-05 13:35:00,155.19,155.27,154.78,154.91,54400.0,130.0735,130.1406,129.7299,129.8388,54400.0
2011-08-05 13:40:00,154.85,155.15,154.48,155.05,53200.0,129.7885,130.04,129.4784,129.9562,53200.0
2011-08-05 13:45:00,155.03,155.36,154.58,155.27,63500.0,129.9394,130.216,129.5622,130.1406,63500.0
2011-08-05 13:50:00,155.28,156.06,155.13,155.85,90600.0,130.149,130.8027,130.0232,130.6267,90600.0
2011-08-05 13:55:00,155.85,155.98,155.22,155.47,71900.0,130.6267,130.7357,130.0987,130.3082,71900.0
2011-08-05 14:00:00,155.44,155.62,155.02,155.21,104100.0,130.2831,130.4339,129.931,130.0903,104100.0
2011-08-05 14:05:00,155.2,155.23,154.67,154.74,61300.0,130.0819,130.107,129.6377,129.6963,61300.0
2011-08-05 14:10:00,154.78,154.84,154.24,154.71,302600.0,129.7299,129.7802,129.2773,129.6712,302600.0
2011-08-05 14:15:00,154.71,154.81,154.38,154.77,64000.0,129.6712,129.755,129.3946,129.7215,64000.0
2011-08-05 14:20:00,154.78,155.11,154.63,154.86,135100.0,129.7299,130.0065,129.6042,129.7969,135100.0
2011-08-05 14:25:00,154.9,154.9,154.54,154.64,108700.0,129.8305,129.8305,129.5287,129.6125,108700.0
2011-08-05 14:30:00,154.63,154.79,154.45,154.69,41400.0,129.6042,129.7383,129.4533,129.6544,41400.0
2011-08-05 14:35:00,154.7,155.16,154.61,155.16,23200.0,129.6628,130.0484,129.5874,130.0484,23200.0
2011-08-05 14:40:00,155.16,155.16,154.72,154.93,48500.0,130.0484,130.0484,129.6796,129.8556,48500.0
2011-08-05 14:45:00,154.94,154.95,154.41,154.47,66300.0,129.864,129.8724,129.4198,129.47,66300.0
2011-08-05 14:50:00,154.42,154.46,153.91,154.15,62700.0,129.4281,129.4617,129.0007,129.2018,62700.0
2011-08-05 14:55:00,154.18,154.26,153.73,154.06,72900.0,129.227,129.294,128.8498,129.1264,72900.0
2011-08-05 15:00:00,154.18,154.32,153.38,153.4,77200.0,129.227,129.3443,128.5565,128.5732,77200.0
2011-08-05 15:05:00,153.43,153.43,152.36,152.73,175600.0,128.5984,128.5984,127.7015,128.0117,175600.0
2011-08-05 15:10:00,152.75,153.53,152.54,153.32,63400.0,128.0284,128.6822,127.8524,128.5062,63400.0
2011-08-05 15:15:00,153.33,153.56,153.06,153.14,52500.0,128.5145,128.7073,128.2882,128.3553,52500.0
2011-08-05 15:20:00,153.12,153.76,153.06,153.57,52700.0,128.3385,128.875,128.2882,128.7157,52700.0
2011-08-05 15:25:00,153.56,153.71,152.63,152.64,88000.0,128.7073,128.833,127.9278,127.9362,88000.0
2011-08-05 15:30:00,152.65,153.24,152.64,153.14,86500.0,127.9446,128.4391,127.9362,128.3553,86500.0
2011-08-05 15:35:00,153.15,153.92,153.03,153.85,60500.0,128.3637,129.0091,128.2631,128.9504,60500.0
2011-08-05 15:40:00,153.96,154.16,153.82,154.04,81600.0,129.0426,129.2102,128.9252,129.1096,81600.0
2011-08-05 15:45:00,154.03,154.03,153.47,153.63,198700.0,129.1013,129.1013,128.6319,128.766,198700.0
2011-08-05 15:50:00,153.63,153.64,153.24,153.64,263000.0,128.766,128.7744,128.4391,128.7744,263000.0
2011-08-05 15:55:00,153.65,153.69,153.36,153.36,344400.0,128.7828,128.8163,128.5397,128.5397,344400.0
2011-08-08 09:30:00,148.07,148.67,147.65,148.61,241700.0,124.1058,124.6087,123.7538,124.5584,241700.0
2011-08-08 09:35:00,148.66,149.78,148.6,149.69,154600.0,124.6004,125.5391,124.5501,125.4637,154600.0
2011-08-08 09:40:00,149.73,150.24,149.3,149.9,149900.0,125.4972,125.9246,125.1368,125.6397,149900.0
2011-08-08 09:45:00,149.86,149.9,148.99,149.05,117600.0,125.6061,125.6397,124.8769,124.9272,117600.0
2011-08-08 09:50:00,149.07,149.63,148.63,148.92,192200.0,124.944,125.4134,124.5752,124.8183,192200.0
2011-08-08 09:55:00,148.86,149.39,148.64,149.27,141900.0,124.768,125.2122,124.5836,125.1116,141900.0
2011-08-08 10:00:00,149.27,149.63,148.89,148.91,90800.0,125.1116,125.4134,124.7931,124.8099,90800.0
2011-08-08 10:05:00,148.9,149.26,148.75,148.94,106100.0,124.8015,125.1032,124.6758,124.835,106100.0
2011-08-08 10:10:00,148.93,148.96,148.35,148.38,83500.0,124.8267,124.8518,124.3405,124.3657,83500.0
2011-08-08 10:15:00,148.34,148.41,147.54,147.8,199500.0,124.3321,124.3908,123.6616,123.8795,199500.0
2011-08-08 10:20:00,147.82,147.85,147.29,147.55,108200.0,123.8963,123.9214,123.4521,123.67,108200.0
2011-08-08 10:25:00,147.55,147.58,146.62,146.82,161500.0,123.67,123.6951,122.8905,123.0581,161500.0
2011-08-08 10:30:00,146.82,147.2,146.34,146.55,261000.0,123.0581,123.3766,122.6558,122.8318,261000.0
2011-08-08 10:35:00,146.58,146.71,145.96,146.71,148700.0,122.857,122.966,122.3373,122.966,148700.0
2011-08-08 10:40:00,146.7,147.23,146.53,146.98,142100.0,122.9576,123.4018,122.8151,123.1923,142100.0
2011-08-08 10:45:00,147.08,147.67,146.55,147.67,144900.0,123.2761,123.7706,122.8318,123.7706,144900.0
2011-08-08 10:50:00,147.71,147.73,147.26,147.28,76000.0,123.8041,123.8209,123.4269,123.4437,76000.0
2011-08-08 10:55:00,147.29,147.37,146.67,146.84,125500.0,123.4521,123.5191,122.9324,123.0749,125500.0
2011-08-08 11:00:00,146.83,147.15,146.55,147.14,119500.0,123.0665,123.3347,122.8318,123.3264,119500.0
2011-08-08 11:05:00,147.14,148.26,147.06,148.18,107100.0,123.3264,124.2651,123.2593,124.198,107100.0
2011-08-08 11:10:00,148.18,148.8,147.98,148.16,163400.0,124.198,124.7177,124.0304,124.1813,163400.0
2011-08-08 11:15:00,148.19,148.35,147.81,148.04,153900.0,124.2064,124.3405,123.8879,124.0807,153900.0
2011-08-08 11:20:00,148.06,148.07,147.53,147.72,109900.0,124.0975,124.1058,123.6532,123.8125,109900.0
2011-08-08 11:25:00,147.7,147.9,147.39,147.67,82400.0,123.7957,123.9634,123.5359,123.7706,82400.0
2011-08-08 11:30:00,147.67,147.67,147.17,147.42,118200.0,123.7706,123.7706,123.3515,123.561,118200.0
2011-08-08 11:35:00,147.44,147.52,147.17,147.35,87900.0,123.5778,123.6449,123.3515,123.5024,87900.0
2011-08-08 11:40:00,147.32,147.67,147.16,147.33,89000.0,123.4772,123.7706,123.3431,123.4856,89000.0
2011-08-08 11:45:00,147.3,147.77,147.06,147.77,79100.0,123.4605,123.8544,123.2593,123.8544,79100.0
2011-08-08 11:50:00,147.74,147.98,147.5,147.84,70000.0,123.8293,124.0304,123.6281,123.9131,70000.0
2011-08-08 11:55:00,147.82,147.93,147.4,147.48,62600.0,123.8963,123.9885,123.5443,123.6113,62600.0
2011-08-08 12:00:00,147.46,147.48,146.87,146.87,64500.0,123.5946,123.6113,123.1001,123.1001,64500.0
2011-08-08 12:05:00,146.87,147.15,146.69,147.09,54200.0,123.1001,123.3347,122.9492,123.2845,54200.0
2011-08-08 12:10:00,147.07,147.28,146.89,146.89,41900.0,123.2677,123.4437,123.1168,123.1168,41900.0
2011-08-08 12:15:00,146.96,147.04,146.43,146.46,94400.0,123.1755,123.2425,122.7313,122.7564,94400.0
2011-08-08 12:20:00,146.43,146.96,146.27,146.74,76900.0,122.7313,123.1755,122.5972,122.9911,76900.0
2011-08-08 12:25:00,146.75,146.75,146.12,146.17,54700.0,122.9995,122.9995,122.4714,122.5133,54700.0
2011-08-08 12:30:00,146.17,146.41,146.1,146.29,61400.0,122.5133,122.7145,122.4547,122.6139,61400.0
2011-08-08 12:35:00,146.28,146.41,146.01,146.09,61600.0,122.6055,122.7145,122.3792,122.4463,61600.0
2011-08-08 12:40:00,146.05,146.58,145.89,146.22,80300.0,122.4128,122.857,122.2787,122.5553,80300.0
2011-08-08 12:45:00,146.22,146.52,145.97,146.42,133700.0,122.5553,122.8067,122.3457,122.7229,133700.0
2011-08-08 12:50:00,146.37,146.58,146.23,146.3,65200.0,122.681,122.857,122.5636,122.6223,65200.0
2011-08-08 12:55:00,146.3,146.41,145.86,145.93,81100.0,122.6223,122.7145,122.2535,122.3122,81100.0
2011-08-08 13:00:00,145.92,146.38,145.9,145.99,51000.0,122.3038,122.6894,122.287,122.3625,51000.0
2011-08-08 13:05:00,146.0,146.12,145.65,145.73,132200.0,122.3709,122.4714,122.0775,122.1446,132200.0
2011-08-08 13:10:00,145.72,145.9,145.29,145.45,100200.0,122.1362,122.287,121.7758,121.9099,100200.0
2011-08-08 13:15:00,145.44,145.69,145.22,145.59,62000.0,121.9015,122.111,121.7171,122.0272,62000.0
2011-08-08 13:20:00,145.59,145.89,145.38,145.83,61900.0,122.0272,122.2787,121.8512,122.2284,61900.0
2011-08-08 13:25:00,145.8,145.9,145.59,145.59,44000.0,122.2032,122.287,122.0272,122.0272,44000.0
2011-08-08 13:30:00,145.6,145.73,145.42,145.51,64300.0,122.0356,122.1446,121.8847,121.9602,64300.0
2011-08-08 13:35:00,145.52,145.58,144.78,144.8,165600.0,121.9685,122.0188,121.3483,121.3651,165600.0
2011-08-08 13:40:00,144.81,145.1,144.59,144.59,84400.0,121.3735,121.6165,121.1891,121.1891,84400.0
2011-08-08 13:45:00,144.62,144.73,144.21,144.42,123100.0,121.2142,121.3064,120.8706,121.0466,123100.0
2011-08-08 13:50:00,144.41,144.96,144.16,144.7,116500.0,121.0382,121.4992,120.8287,121.2813,116500.0
2011-08-08 13:55:00,144.71,144.86,143.87,143.92,156300.0,121.2896,121.4154,120.5856,120.6275,156300.0
2011-08-08 14:00:00,143.95,144.6,143.73,144.54,130900.0,120.6526,121.1974,120.4682,121.1472,130900.0
2011-08-08 14:05:00,144.52,144.52,143.75,143.91,108900.0,121.1304,121.1304,120.485,120.6191,108900.0
2011-08-08 14:10:00,143.98,144.27,143.32,143.42,119200.0,120.6778,120.9208,120.1246,120.2084,119200.0
2011-08-08 14:15:00,143.39,143.43,142.56,142.92,138200.0,120.1833,120.2168,119.4876,119.7893,138200.0
2011-08-08 14:20:00,142.91,142.95,141.82,142.01,147000.0,119.781,119.8145,118.8674,119.0266,147000.0
2011-08-08 14:25:00,142.04,142.21,141.05,142.13,312600.0,119.0518,119.1942,118.222,119.1272,312600.0
2011-08-08 14:30:00,142.14,143.06,141.85,142.95,260700.0,119.1356,119.9067,118.8925,119.8145,260700.0
2011-08-08 14:35:00,142.98,143.45,142.51,142.61,207800.0,119.8396,120.2336,119.4457,119.5295,207800.0
2011-08-08 14:40:00,142.66,143.28,142.62,143.07,165700.0,119.5714,120.0911,119.5379,119.9151,165700.0
2011-08-08 14:45:00,143.03,143.21,142.41,142.69,178500.0,119.8815,120.0324,119.3619,119.5966,178500.0
2011-08-08 14:50:00,142.69,142.91,142.58,142.75,125000.0,119.5966,119.781,119.5044,119.6469,125000.0
2011-08-08 14:55:00,142.75,142.78,142.19,142.39,147300.0,119.6469,119.672,119.1775,119.3451,147300.0
2011-08-08 15:00:00,142.37,142.56,142.28,142.44,234600.0,119.3284,119.4876,119.2529,119.387,234600.0
2011-08-08 15:05:00,142.48,143.37,142.31,143.37,188400.0,119.4205,120.1665,119.2781,120.1665,188400.0
2011-08-08 15:10:00,143.37,144.29,143.13,144.25,219200.0,120.1665,120.9376,119.9654,120.9041,219200.0
2011-08-08 15:15:00,144.25,145.31,143.96,144.96,226700.0,120.9041,121.7925,120.661,121.4992,226700.0
2011-08-08 15:20:00,144.93,145.19,144.75,145.16,180000.0,121.474,121.692,121.3232,121.6668,180000.0
2011-08-08 15:25:00,145.15,145.16,144.05,144.13,169400.0,121.6584,121.6668,120.7365,120.8035,169400.0
2011-08-08 15:30:00,144.14,144.31,143.6,143.73,118600.0,120.8119,120.9544,120.3593,120.4682,118600.0
2011-08-08 15:35:00,143.73,143.89,143.36,143.73,141200.0,120.4682,120.6023,120.1581,120.4682,141200.0
2011-08-08 15:40:00,143.72,143.84,143.03,143.05,142600.0,120.4599,120.5604,119.8815,119.8983,142600.0
2011-08-08 15:45:00,143.04,143.05,141.88,141.97,198400.0,119.8899,119.8983,118.9177,118.9931,198400.0
2011-08-08 15:50:00,141.98,142.15,141.52,141.87,298800.0,119.0015,119.144,118.6159,118.9093,298800.0
2011-08-08 15:55:00,141.87,141.87,140.78,140.86,379000.0,118.9093,118.9093,117.9957,118.0627,379000.0
2011-08-09 09:30:00,144.32,144.34,142.71,142.9,247300.0,120.9628,120.9795,119.6133,119.7726,247300.0
2011-08-09 09:35:00,142.91,143.1,142.24,142.26,349600.0,119.781,119.9402,119.2194,119.2362,349600.0
2011-08-09 09:40:00,142.27,142.35,140.83,140.97,291700.0,119.2445,119.3116,118.0376,118.1549,291700.0
2011-08-09 09:45:00,141.0,141.88,140.87,141.82,180500.0,118.1801,118.9177,118.0711,118.8674,180500.0
2011-08-09 09:50:00,141.81,142.73,141.79,142.4,243400.0,118.859,119.6301,118.8422,119.3535,243400.0
2011-08-09 09:55:00,142.38,143.31,142.34,143.18,259800.0,119.3367,120.1162,119.3032,120.0073,259800.0
2011-08-09 10:00:00,143.17,144.19,143.17,143.87,178800.0,119.9989,120.8538,119.9989,120.5856,178800.0
2011-08-09 10:05:00,143.87,144.51,143.49,143.85,203600.0,120.5856,121.122,120.2671,120.5688,203600.0
2011-08-09 10:10:00,143.85,144.71,143.66,144.64,166400.0,120.5688,121.2896,120.4096,121.231,166400.0
2011-08-09 10:15:00,144.69,144.79,143.99,144.58,199200.0,121.2729,121.3567,120.6862,121.1807,199200.0
2011-08-09 10:20:00,144.6,144.7,144.1,144.48,207600.0,121.1974,121.2813,120.7784,121.0969,207600.0
2011-08-09 10:25:00,144.47,145.18,144.47,145.17,118800.0,121.0885,121.6836,121.0885,121.6752,118800.0
2011-08-09 10:30:00,145.17,145.63,145.09,145.61,76200.0,121.6752,122.0607,121.6081,122.044,76200.0
2011-08-09 10:35:00,145.66,145.71,145.32,145.32,116800.0,122.0859,122.1278,121.8009,121.8009,116800.0
2011-08-09 10:40:00,145.31,145.36,144.81,144.87,105100.0,121.7925,121.8344,121.3735,121.4237,105100.0
2011-08-09 10:45:00,144.86,145.76,144.86,145.47,135100.0,121.4154,122.1697,121.4154,121.9266,135100.0
2011-08-09 10:50:00,145.52,145.73,145.18,145.36,177400.0,121.9685,122.1446,121.6836,121.8344,177400.0
2011-08-09 10:55:00,145.35,145.68,145.2,145.34,144500.0,121.8261,122.1026,121.7003,121.8177,144500.0
2011-08-09 11:00:00,145.29,145.35,144.55,144.59,104700.0,121.7758,121.8261,121.1555,121.1891,104700.0
2011-08-09 11:05:00,144.55,145.08,144.53,144.75,121900.0,121.1555,121.5998,121.1388,121.3232,121900.0
2011-08-09 11:10:00,144.77,144.8,144.24,144.64,128400.0,121.3399,121.3651,120.8957,121.231,128400.0
2011-08-09 11:15:00,144.63,145.0,144.62,144.92,49300.0,121.2226,121.5327,121.2142,121.4657,49300.0
2011-08-09 11:20:00,144.94,145.29,144.91,145.1,55800.0,121.4824,121.7758,121.4573,121.6165,55800.0
2011-08-09 11:25:00,145.11,145.74,145.07,145.69,94100.0,121.6249,122.1529,121.5914,122.111,94100.0
2011-08-09 11:30:00,145.72,145.8,145.41,145.67,64900.0,122.1362,122.2032,121.8763,122.0943,64900.0
2011-08-09 11:35:00,145.65,145.88,145.5,145.68,77300.0,122.0775,122.2703,121.9518,122.1026,77300.0
2011-08-09 11:40:00,145.65,145.96,145.59,145.88,52500.0,122.0775,122.3373,122.0272,122.2703,52500.0
2011-08-09 11:45:00,145.91,145.94,145.66,145.66,33600.0,122.2954,122.3206,122.0859,122.0859,33600.0
2011-08-09 11:50:00,145.67,146.07,145.66,146.07,40300.0,122.0943,122.4295,122.0859,122.4295,40300.0
2011-08-09 11:55:00,146.07,146.43,146.05,146.25,66600.0,122.4295,122.7313,122.4128,122.5804,66600.0
2011-08-09 12:00:00,146.26,146.54,146.22,146.26,79700.0,122.5888,122.8235,122.5553,122.5888,79700.0
2011-08-09 12:05:00,146.25,146.63,146.06,146.45,277900.0,122.5804,122.8989,122.4211,122.748,277900.0
2011-08-09 12:10:00,146.48,146.51,146.19,146.25,114300.0,122.7732,122.7983,122.5301,122.5804,114300.0
2011-08-09 12:15:00,146.24,146.29,146.13,146.25,101600.0,122.572,122.6139,122.4798,122.5804,101600.0
2011-08-09 12:20:00,146.21,146.48,146.12,146.43,70900.0,122.5469,122.7732,122.4714,122.7313,70900.0
2011-08-09 12:25:00,146.45,146.49,146.19,146.28,52900.0,122.748,122.7816,122.5301,122.6055,52900.0
2011-08-09 12:30:00,146.3,146.36,146.24,146.33,41000.0,122.6223,122.6726,122.572,122.6475,41000.0
2011-08-09 12:35:00,146.31,146.5,146.3,146.45,48100.0,122.6307,122.7899,122.6223,122.748,48100.0
2011-08-09 12:40:00,146.44,146.47,146.27,146.32,15000.0,122.7396,122.7648,122.5972,122.6391,15000.0
2011-08-09 12:45:00,146.3,146.33,146.01,146.03,14800.0,122.6223,122.6475,122.3792,122.396,14800.0
2011-08-09 12:50:00,146.02,146.1,145.69,146.1,30500.0,122.3876,122.4547,122.111,122.4547,30500.0
2011-08-09 12:55:00,146.13,146.15,145.71,145.75,124900.0,122.4798,122.4966,122.1278,122.1613,124900.0
2011-08-09 13:00:00,145.73,145.77,145.39,145.58,158900.0,122.1446,122.1781,121.8596,122.0188,158900.0
2011-08-09 13:05:00,145.6,145.92,145.42,145.88,153400.0,122.0356,122.3038,121.8847,122.2703,153400.0
2011-08-09 13:10:00,145.87,146.05,145.79,146.05,67000.0,122.2619,122.4128,122.1948,122.4128,67000.0
2011-08-09 13:15:00,146.07,146.09,145.85,145.85,24100.0,122.4295,122.4463,122.2451,122.2451,24100.0
2011-08-09 13:20:00,145.86,145.93,145.81,145.83,50800.0,122.2535,122.3122,122.2116,122.2284,50800.0
2011-08-09 13:25:00,145.82,145.95,145.72,145.75,37200.0,122.22,122.329,122.1362,122.1613,37200.0
2011-08-09 13:30:00,145.74,145.91,145.5,145.6,66300.0,122.1529,122.2954,121.9518,122.0356,66300.0
2011-08-09 13:35:00,145.59,145.76,145.39,145.42,47400.0,122.0272,122.1697,121.8596,121.8847,47400.0
2011-08-09 13:40:00,145.45,145.54,145.34,145.49,36900.0,121.9099,121.9853,121.8177,121.9434,36900.0
2011-08-09 13:45:00,145.48,145.5,144.88,145.01,46500.0,121.935,121.9518,121.4321,121.5411,46500.0
2011-08-09 13:50:00,145.0,145.1,144.49,144.5,54700.0,121.5327,121.6165,121.1052,121.1136,54700.0
2011-08-09 13:55:00,144.5,144.95,144.18,144.8,219000.0,121.1136,121.4908,120.8454,121.3651,219000.0
2011-08-09 14:00:00,144.79,145.0,144.67,144.68,67100.0,121.3567,121.5327,121.2561,121.2645,67100.0
2011-08-09 14:05:00,144.69,144.69,144.33,144.51,82900.0,121.2729,121.2729,120.9711,121.122,82900.0
2011-08-09 14:10:00,144.55,144.59,144.33,144.35,9700.0,121.1555,121.1891,120.9711,120.9879,9700.0
2011-08-09 14:15:00,144.44,145.99,144.28,144.64,24300.0,121.0633,122.3625,120.9292,121.231,24300.0
2011-08-09 14:20:00,144.62,144.74,142.34,142.58,606500.0,121.2142,121.3148,119.3032,119.5044,606500.0
2011-08-09 14:25:00,142.92,144.29,142.82,144.1,267700.0,119.7893,120.9376,119.7055,120.7784,267700.0
2011-08-09 14:30:00,143.97,144.14,143.07,143.17,183600.0,120.6694,120.8119,119.9151,119.9989,183600.0
2011-08-09 14:35:00,143.17,143.52,142.07,142.09,184300.0,119.9989,120.2922,119.0769,119.0937,184300.0
2011-08-09 14:40:00,142.09,142.12,139.8,139.91,559300.0,119.0937,119.1188,117.1743,117.2665,559300.0
2011-08-09 14:45:00,139.85,141.92,139.83,141.46,420900.0,117.2162,118.9512,117.1994,118.5656,420900.0
2011-08-09 14:50:00,141.49,143.19,141.49,142.62,125500.0,118.5908,120.0156,118.5908,119.5379,125500.0
2011-08-09 14:55:00,142.58,142.87,141.89,142.09,199300.0,119.5044,119.7474,118.926,119.0937,199300.0
2011-08-09 15:00:00,142.06,143.05,141.39,142.99,164800.0,119.0685,119.8983,118.507,119.848,164800.0
2011-08-09 15:05:00,143.06,143.23,142.56,143.01,104500.0,119.9067,120.0492,119.4876,119.8648,104500.0
2011-08-09 15:10:00,142.87,144.59,142.83,144.38,95200.0,119.7474,121.1891,119.7139,121.013,95200.0
2011-08-09 15:15:00,144.37,145.39,144.27,145.0,79000.0,121.0047,121.8596,120.9208,121.5327,79000.0
2011-08-09 15:20:00,144.98,145.17,144.47,144.98,52200.0,121.5159,121.6752,121.0885,121.5159,52200.0
2011-08-09 15:25:00,144.88,145.6,144.48,145.39,78200.0,121.4321,122.0356,121.0969,121.8596,78200.0
2011-08-09 15:30:00,145.4,145.52,144.74,145.12,102600.0,121.868,121.9685,121.3148,121.6333,102600.0
2011-08-09 15:35:00,145.13,145.5,144.69,145.49,92500.0,121.6417,121.9518,121.2729,121.9434,92500.0
2011-08-09 15:40:00,145.5,146.78,145.43,146.61,140500.0,121.9518,123.0246,121.8931,122.8821,140500.0
2011-08-09 15:45:00,146.6,147.94,146.57,147.89,190200.0,122.8738,123.9969,122.8486,123.955,190200.0
2011-08-09 15:50:00,147.92,148.53,147.75,148.46,122100.0,123.9801,124.4914,123.8376,124.4327,122100.0
2011-08-09 15:55:00,148.51,149.98,148.49,149.94,310000.0,124.4746,125.7067,124.4579,125.6732,310000.0
2011-08-10 09:30:00,146.53,146.67,145.32,145.38,207400.0,122.8151,122.9324,121.8009,121.8512,207400.0
2011-08-10 09:35:00,145.38,146.24,145.03,146.19,403000.0,121.8512,122.572,121.5578,122.5301,403000.0
2011-08-10 09:40:00,146.2,147.39,145.68,147.31,147200.0,122.5385,123.5359,122.1026,123.4688,147200.0
2011-08-10 09:45:00,147.41,147.79,146.93,147.54,108700.0,123.5527,123.8712,123.1503,123.6616,108700.0
2011-08-10 09:50:00,147.49,147.69,146.74,147.14,69600.0,123.6197,123.7873,122.9911,123.3264,69600.0
2011-08-10 09:55:00,147.09,147.81,146.8,146.8,90200.0,123.2845,123.8879,123.0414,123.0414,90200.0
2011-08-10 10:00:00,146.78,147.01,146.1,146.62,79400.0,123.0246,123.2174,122.4547,122.8905,79400.0
2011-08-10 10:05:00,146.69,147.4,146.48,146.48,107500.0,122.9492,123.5443,122.7732,122.7732,107500.0
2011-08-10 10:10:00,146.53,146.54,145.52,146.33,167200.0,122.8151,122.8235,121.9685,122.6475,167200.0
2011-08-10 10:15:00,146.23,146.58,145.97,146.18,118400.0,122.5636,122.857,122.3457,122.5217,118400.0
2011-08-10 10:20:00,146.17,146.53,145.17,145.71,162800.0,122.5133,122.8151,121.6752,122.1278,162800.0
2011-08-10 10:25:00,145.67,146.4,145.53,146.12,188200.0,122.0943,122.7061,121.9769,122.4714,188200.0
2011-08-10 10:30:00,146.17,147.73,145.83,147.27,162300.0,122.5133,123.8209,122.2284,123.4353,162300.0
2011-08-10 10:35:00,147.23,147.43,146.36,146.89,129900.0,123.4018,123.5694,122.6726,123.1168,129900.0
2011-08-10 10:40:00,146.91,147.35,146.41,146.41,67500.0,123.1336,123.5024,122.7145,122.7145,67500.0
2011-08-10 10:45:00,146.41,146.75,146.23,146.59,132400.0,122.7145,122.9995,122.5636,122.8654,132400.0
2011-08-10 10:50:00,146.57,146.57,145.81,146.05,127200.0,122.8486,122.8486,122.2116,122.4128,127200.0
2011-08-10 10:55:00,146.02,147.12,146.02,146.71,47800.0,122.3876,123.3096,122.3876,122.966,47800.0
2011-08-10 11:00:00,146.71,146.82,145.69,145.78,67900.0,122.966,123.0581,122.111,122.1865,67900.0
2011-08-10 11:05:00,145.81,146.22,145.64,146.06,57000.0,122.2116,122.5553,122.0691,122.4211,57000.0
2011-08-10 11:10:00,146.08,146.63,145.88,146.37,46100.0,122.4379,122.8989,122.2703,122.681,46100.0
2011-08-10 11:15:00,146.37,147.0,146.26,146.51,97800.0,122.681,123.209,122.5888,122.7983,97800.0
2011-08-10 11:20:00,146.51,146.65,145.95,146.16,54900.0,122.7983,122.9157,122.329,122.505,54900.0
2011-08-10 11:25:00,146.12,146.29,145.63,145.73,37700.0,122.4714,122.6139,122.0607,122.1446,37700.0
2011-08-10 11:30:00,145.77,146.48,145.7,146.33,152100.0,122.1781,122.7732,122.1194,122.6475,152100.0
2011-08-10 11:35:00,146.27,146.3,145.6,145.94,91800.0,122.5972,122.6223,122.0356,122.3206,91800.0
2011-08-10 11:40:00,145.99,146.86,145.7,146.63,53100.0,122.3625,123.0917,122.1194,122.8989,53100.0
2011-08-10 11:45:00,146.59,146.67,146.07,146.15,28800.0,122.8654,122.9324,122.4295,122.4966,28800.0
2011-08-10 11:50:00,146.17,146.88,146.17,146.84,27600.0,122.5133,123.1084,122.5133,123.0749,27600.0
2011-08-10 11:55:00,146.88,147.35,146.69,146.88,51400.0,123.1084,123.5024,122.9492,123.1084,51400.0
2011-08-10 12:00:00,146.83,147.21,146.41,147.04,52000.0,123.0665,123.385,122.7145,123.2425,52000.0
2011-08-10 12:05:00,147.13,147.5,147.09,147.15,59800.0,123.318,123.6281,123.2845,123.3347,59800.0
2011-08-10 12:10:00,147.11,147.2,146.86,147.01,17600.0,123.3012,123.3766,123.0917,123.2174,17600.0
2011-08-10 12:15:00,147.02,147.66,147.02,147.65,18900.0,123.2258,123.7622,123.2258,123.7538,18900.0
2011-08-10 12:20:00,147.68,147.68,147.09,147.28,12900.0,123.779,123.779,123.2845,123.4437,12900.0
2011-08-10 12:25:00,147.2,147.27,146.51,146.52,26000.0,123.3766,123.4353,122.7983,122.8067,26000.0
2011-08-10 12:30:00,146.54,146.97,146.47,146.81,17400.0,122.8235,123.1839,122.7648,123.0498,17400.0
2011-08-10 12:35:00,146.87,146.92,146.02,146.15,17200.0,123.1001,123.142,122.3876,122.4966,17200.0
2011-08-10 12:40:00,146.18,146.49,145.92,146.32,12600.0,122.5217,122.7816,122.3038,122.6391,12600.0
2011-08-10 12:45:00,146.37,146.8,146.37,146.51,10800.0,122.681,123.0414,122.681,122.7983,10800.0
2011-08-10 12:50:00,146.46,146.86,146.39,146.86,11900.0,122.7564,123.0917,122.6977,123.0917,11900.0
2011-08-10 12:55:00,146.84,147.26,146.64,147.2,16600.0,123.0749,123.4269,122.9073,123.3766,16600.0
2011-08-10 13:00:00,147.15,147.43,146.73,147.43,18400.0,123.3347,123.5694,122.9827,123.5694,18400.0
2011-08-10 13:05:00,147.36,147.45,146.7,147.05,29000.0,123.5108,123.5862,122.9576,123.2509,29000.0
2011-08-10 13:10:00,147.09,147.32,146.83,146.99,15000.0,123.2845,123.4772,123.0665,123.2006,15000.0
2011-08-10 13:15:00,147.07,147.21,146.29,146.61,23900.0,123.2677,123.385,122.6139,122.8821,23900.0
2011-08-10 13:20:00,146.53,146.91,146.16,146.62,53600.0,122.8151,123.1336,122.505,122.8905,53600.0
2011-08-10 13:25:00,146.69,147.24,146.52,146.91,19800.0,122.9492,123.4102,122.8067,123.1336,19800.0
2011-08-10 13:30:00,146.85,147.21,146.62,146.95,55800.0,123.0833,123.385,122.8905,123.1671,55800.0
2011-08-10 13:35:00,147.01,147.11,146.63,146.74,46200.0,123.2174,123.3012,122.8989,122.9911,46200.0
2011-08-10 13:40:00,146.68,146.94,146.48,146.76,69600.0,122.9408,123.1587,122.7732,123.0079,69600.0
2011-08-10 13:45:00,146.77,147.9,146.77,147.6,136400.0,123.0162,123.9634,123.0162,123.7119,136400.0
2011-08-10 13:50:00,147.61,148.37,147.52,148.37,74000.0,123.7203,124.3573,123.6449,124.3573,74000.0
2011-08-10 13:55:00,148.38,148.57,148.13,148.51,78600.0,124.3657,124.5249,124.1561,124.4746,78600.0
2011-08-10 14:00:00,148.46,148.6,148.09,148.49,37000.0,124.4327,124.5501,124.1226,124.4579,37000.0
2011-08-10 14:05:00,148.37,149.37,148.29,149.31,61300.0,124.3573,125.1954,124.2902,125.1452,61300.0
2011-08-10 14:10:00,149.36,150.12,149.36,149.9,58600.0,125.1871,125.8241,125.1871,125.6397,58600.0
2011-08-10 14:15:00,149.88,150.01,148.92,149.22,181200.0,125.6229,125.7319,124.8183,125.0697,181200.0
2011-08-10 14:20:00,149.22,149.88,149.21,149.66,26800.0,125.0697,125.6229,125.0613,125.4385,26800.0
2011-08-10 14:25:00,149.6,150.06,149.26,149.44,63100.0,125.3882,125.7738,125.1032,125.2541,63100.0
2011-08-10 14:30:00,149.37,149.76,149.1,149.13,42100.0,125.1954,125.5223,124.9691,124.9943,42100.0
2011-08-10 14:35:00,149.14,149.39,148.7,148.81,43300.0,125.0027,125.2122,124.6339,124.7261,43300.0
2011-08-10 14:40:00,148.8,149.18,148.8,149.01,31400.0,124.7177,125.0362,124.7177,124.8937,31400.0
2011-08-10 14:45:00,149.03,149.78,148.94,149.17,39800.0,124.9105,125.5391,124.835,125.0278,39800.0
2011-08-10 14:50:00,149.12,149.15,148.21,148.27,39900.0,124.9859,125.0111,124.2232,124.2735,39900.0
2011-08-10 14:55:00,148.27,148.57,148.0,148.0,51700.0,124.2735,124.5249,124.0472,124.0472,51700.0
2011-08-10 15:00:00,147.97,148.28,147.75,148.21,34700.0,124.022,124.2819,123.8376,124.2232,34700.0
2011-08-10 15:05:00,148.41,148.41,147.26,147.34,68500.0,124.3908,124.3908,123.4269,123.494,68500.0
2011-08-10 15:10:00,147.36,147.68,146.92,146.92,42400.0,123.5108,123.779,123.142,123.142,42400.0
2011-08-10 15:15:00,146.91,147.59,146.77,147.34,46400.0,123.1336,123.7035,123.0162,123.494,46400.0
2011-08-10 15:20:00,147.27,147.73,147.27,147.73,93000.0,123.4353,123.8209,123.4353,123.8209,93000.0
2011-08-10 15:25:00,147.83,148.18,146.97,147.2,58900.0,123.9047,124.198,123.1839,123.3766,58900.0
2011-08-10 15:30:00,147.14,147.14,146.03,146.1,47200.0,123.3264,123.3264,122.396,122.4547,47200.0
2011-08-10 15:35:00,146.08,146.9,146.04,146.81,68900.0,122.4379,123.1252,122.4044,123.0498,68900.0
2011-08-10 15:40:00,146.83,147.37,146.25,146.62,84700.0,123.0665,123.5191,122.5804,122.8905,84700.0
2011-08-10 15:45:00,146.59,146.61,146.08,146.26,72900.0,122.8654,122.8821,122.4379,122.5888,72900.0
2011-08-10 15:50:00,146.32,146.32,145.31,145.34,170300.0,122.6391,122.6391,121.7925,121.8177,170300.0
2011-08-10 15:55:00,145.31,145.36,144.6,144.77,321200.0,121.7925,121.8344,121.1974,121.3399,321200.0
2011-08-11 09:30:00,145.59,147.43,145.5,147.28,152300.0,122.0272,123.5694,121.9518,123.4437,152300.0
2011-08-11 09:35:00,147.32,148.13,146.54,146.94,124200.0,123.4772,124.1561,122.8235,123.1587,124200.0
2011-08-11 09:40:00,146.85,147.43,145.71,145.81,117700.0,123.0833,123.5694,122.1278,122.2116,117700.0
2011-08-11 09:45:00,145.74,147.22,145.6,145.93,141400.0,122.1529,123.3934,122.0356,122.3122,141400.0
2011-08-11 09:50:00,146.03,146.2,145.26,145.61,165200.0,122.396,122.5385,121.7506,122.044,165200.0
2011-08-11 09:55:00,145.53,146.66,145.24,146.13,37000.0,121.9769,122.924,121.7339,122.4798,37000.0
2011-08-11 10:00:00,146.22,147.16,145.97,147.13,33500.0,122.5553,123.3431,122.3457,123.318,33500.0
2011-08-11 10:05:00,147.09,147.09,146.3,146.64,29400.0,123.2845,123.2845,122.6223,122.9073,29400.0
2011-08-11 10:10:00,146.64,146.78,145.88,146.75,40200.0,122.9073,123.0246,122.2703,122.9995,40200.0
2011-08-11 10:15:00,146.81,148.12,146.75,147.77,73500.0,123.0498,124.1478,122.9995,123.8544,73500.0
2011-08-11 10:20:00,147.71,148.12,147.15,147.89,38700.0,123.8041,124.1478,123.3347,123.955,38700.0
2011-08-11 10:25:00,147.85,148.33,147.66,147.69,90900.0,123.9214,124.3238,123.7622,123.7873,90900.0
2011-08-11 10:30:00,147.72,148.5,147.72,148.17,50700.0,123.8125,124.4663,123.8125,124.1897,50700.0
2011-08-11 10:35:00,148.16,148.65,147.54,148.62,53800.0,124.1813,124.592,123.6616,124.5668,53800.0
2011-08-11 10:40:00,148.63,148.64,148.12,148.59,14900.0,124.5752,124.5836,124.1478,124.5417,14900.0
2011-08-11 10:45:00,148.61,149.43,148.51,149.39,26900.0,124.5584,125.2457,124.4746,125.2122,26900.0
2011-08-11 10:50:00,149.34,149.53,149.06,149.12,89400.0,125.1703,125.3296,124.9356,124.9859,89400.0
2011-08-11 10:55:00,149.07,149.25,148.66,148.75,24000.0,124.944,125.0949,124.6004,124.6758,24000.0
2011-08-11 11:00:00,148.77,149.21,148.61,149.17,24400.0,124.6926,125.0613,124.5584,125.0278,24400.0
2011-08-11 11:05:00,149.18,149.27,148.93,148.98,19100.0,125.0362,125.1116,124.8267,124.8686,19100.0
2011-08-11 11:10:00,148.9,149.02,148.58,148.75,40900.0,124.8015,124.9021,124.5333,124.6758,40900.0
2011-08-11 11:15:00,148.64,148.73,148.29,148.59,17700.0,124.5836,124.659,124.2902,124.5417,17700.0
2011-08-11 11:20:00,148.75,148.79,148.22,148.29,17100.0,124.6758,124.7093,124.2316,124.2902,17100.0
2011-08-11 11:25:00,148.3,148.66,147.91,148.63,10500.0,124.2986,124.6004,123.9717,124.5752,10500.0
2011-08-11 11:30:00,148.57,148.96,148.57,148.64,17800.0,124.5249,124.8518,124.5249,124.5836,17800.0
2011-08-11 11:35:00,148.68,148.68,148.12,148.42,33600.0,124.6171,124.6171,124.1478,124.3992,33600.0
2011-08-11 11:40:00,148.48,148.9,148.43,148.87,28000.0,124.4495,124.8015,124.4076,124.7764,28000.0
2011-08-11 11:45:00,148.94,148.94,148.51,148.72,39600.0,124.835,124.835,124.4746,124.6506,39600.0
2011-08-11 11:50:00,148.67,149.28,148.63,149.09,48800.0,124.6087,125.12,124.5752,124.9608,48800.0
2011-08-11 11:55:00,149.16,149.23,148.65,148.74,38200.0,125.0194,125.0781,124.592,124.6674,38200.0
2011-08-11 12:00:00,148.7,148.79,148.36,148.54,51400.0,124.6339,124.7093,124.3489,124.4998,51400.0
2011-08-11 12:05:00,148.51,148.96,148.5,148.62,15000.0,124.4746,124.8518,124.4663,124.5668,15000.0
2011-08-11 12:10:00,148.64,148.73,148.27,148.68,12500.0,124.5836,124.659,124.2735,124.6171,12500.0
2011-08-11 12:15:00,148.69,148.89,148.52,148.56,28200.0,124.6255,124.7931,124.483,124.5165,28200.0
2011-08-11 12:20:00,148.53,148.82,148.33,148.44,11800.0,124.4914,124.7345,124.3238,124.416,11800.0
2011-08-11 12:25:00,148.43,148.48,148.17,148.38,14800.0,124.4076,124.4495,124.1897,124.3657,14800.0
2011-08-11 12:30:00,148.34,149.01,148.34,148.9,13900.0,124.3321,124.8937,124.3321,124.8015,13900.0
2011-08-11 12:35:00,148.87,149.04,148.79,149.04,13200.0,124.7764,124.9189,124.7093,124.9189,13200.0
2011-08-11 12:40:00,149.05,149.59,149.05,149.55,59900.0,124.9272,125.3798,124.9272,125.3463,59900.0
2011-08-11 12:45:00,149.53,150.06,149.53,149.6,36800.0,125.3296,125.7738,125.3296,125.3882,36800.0
2011-08-11 12:50:00,149.61,149.86,149.61,149.86,28900.0,125.3966,125.6061,125.3966,125.6061,28900.0
2011-08-11 12:55:00,149.84,150.75,149.84,150.47,60800.0,125.5894,126.3521,125.5894,126.1174,60800.0
2011-08-11 13:00:00,150.53,150.53,149.77,149.82,88600.0,126.1677,126.1677,125.5307,125.5726,88600.0
2011-08-11 13:05:00,149.82,150.06,149.77,149.92,31900.0,125.5726,125.7738,125.5307,125.6564,31900.0
2011-08-11 13:10:00,149.93,150.43,149.85,149.99,23500.0,125.6648,126.0839,125.5978,125.7151,23500.0
2011-08-11 13:15:00,150.17,150.39,149.91,149.95,32500.0,125.866,126.0504,125.6481,125.6816,32500.0
2011-08-11 13:20:00,149.9,150.34,149.76,150.29,11900.0,125.6397,126.0085,125.5223,125.9666,11900.0
2011-08-11 13:25:00,150.3,150.67,150.22,150.46,31300.0,125.9749,126.2851,125.9079,126.109,31300.0
2011-08-11 13:30:00,150.44,150.78,150.19,150.66,9300.0,126.0923,126.3772,125.8827,126.2767,9300.0
2011-08-11 13:35:00,150.68,150.78,150.3,150.38,32900.0,126.2934,126.3772,125.9749,126.042,32900.0
2011-08-11 13:40:00,150.32,150.5,149.5,149.61,57000.0,125.9917,126.1426,125.3044,125.3966,57000.0
2011-08-11 13:45:00,149.66,150.07,149.66,150.01,103700.0,125.4385,125.7822,125.4385,125.7319,103700.0
2011-08-11 13:50:00,150.02,150.53,149.87,150.36,18200.0,125.7402,126.1677,125.6145,126.0252,18200.0
2011-08-11 13:55:00,150.36,150.65,150.31,150.63,6700.0,126.0252,126.2683,125.9833,126.2515,6700.0
2011-08-11 14:00:00,150.62,150.62,150.4,150.51,26500.0,126.2431,126.2431,126.0587,126.1509,26500.0
2011-08-11 14:05:00,150.5,150.63,150.5,150.56,211200.0,126.1426,126.2515,126.1426,126.1929,211200.0
2011-08-11 14:10:00,150.56,151.05,150.56,150.98,38000.0,126.1929,126.6036,126.1929,126.5449,38000.0
2011-08-11 14:15:00,151.07,151.12,150.86,150.89,131700.0,126.6203,126.6622,126.4443,126.4694,131700.0
2011-08-11 14:20:00,150.98,151.46,150.97,151.4,18200.0,126.5449,126.9472,126.5365,126.8969,18200.0
2011-08-11 14:25:00,151.37,151.49,151.08,151.49,46600.0,126.8718,126.9723,126.6287,126.9723,46600.0
2011-08-11 14:30:00,151.51,151.51,150.74,150.74,21600.0,126.9891,126.9891,126.3437,126.3437,21600.0
2011-08-11 14:35:00,150.84,151.14,150.79,150.98,130800.0,126.4275,126.679,126.3856,126.5449,130800.0
2011-08-11 14:40:00,150.97,151.08,150.76,151.06,57700.0,126.5365,126.6287,126.3605,126.6119,57700.0
2011-08-11 14:45:00,151.11,151.35,150.96,151.13,25200.0,126.6538,126.855,126.5281,126.6706,25200.0
2011-08-11 14:50:00,151.04,151.57,150.92,151.55,95200.0,126.5952,127.0394,126.4946,127.0226,95200.0
2011-08-11 14:55:00,151.55,152.0,151.41,151.81,55000.0,127.0226,127.3998,126.9053,127.2405,55000.0
2011-08-11 15:00:00,151.84,152.24,151.71,152.24,28400.0,127.2657,127.601,127.1567,127.601,28400.0
2011-08-11 15:05:00,152.27,152.59,152.12,152.15,49900.0,127.6261,127.8943,127.5004,127.5255,49900.0
2011-08-11 15:10:00,152.12,152.53,152.12,152.46,81000.0,127.5004,127.844,127.5004,127.7854,81000.0
2011-08-11 15:15:00,152.49,152.9,152.37,152.84,52300.0,127.8105,128.1541,127.7099,128.1039,52300.0
2011-08-11 15:20:00,152.83,153.39,152.83,153.36,85200.0,128.0955,128.5648,128.0955,128.5397,85200.0
2011-08-11 15:25:00,153.35,153.59,152.98,153.19,119600.0,128.5313,128.7325,128.2212,128.3972,119600.0
2011-08-11 15:30:00,153.27,153.82,153.12,153.82,106300.0,128.4643,128.9252,128.3385,128.9252,106300.0
2011-08-11 15:35:00,153.9,154.0,153.55,153.79,69500.0,128.9923,129.0761,128.6989,128.9001,69500.0
2011-08-11 15:40:00,153.75,154.25,153.72,154.25,109600.0,128.8666,129.2857,128.8414,129.2857,109600.0
2011-08-11 15:45:00,154.31,154.39,153.59,153.67,100800.0,129.3359,129.403,128.7325,128.7995,100800.0
2011-08-11 15:50:00,153.74,153.83,152.77,152.81,120400.0,128.8582,128.9336,128.0452,128.0787,120400.0
2011-08-11 15:55:00,152.84,153.24,152.37,152.48,216000.0,128.1039,128.4391,127.7099,127.8021,216000.0
2011-08-12 09:30:00,153.55,154.65,153.25,154.35,134300.0,128.6989,129.6209,128.4475,129.3695,134300.0
2011-08-12 09:35:00,154.37,154.4,153.08,153.43,127500.0,129.3862,129.4114,128.305,128.5984,127500.0
2011-08-12 09:40:00,153.34,153.47,152.91,153.29,74100.0,128.5229,128.6319,128.1625,128.481,74100.0
2011-08-12 09:45:00,153.29,154.2,153.27,154.09,87100.0,128.481,129.2437,128.4643,129.1515,87100.0
2011-08-12 09:50:00,154.11,154.11,153.06,153.19,78000.0,129.1683,129.1683,128.2882,128.3972,78000.0
2011-08-12 09:55:00,152.98,153.13,152.07,152.67,70800.0,128.2212,128.3469,127.4585,127.9614,70800.0
2011-08-12 10:00:00,152.67,152.9,151.73,152.32,130700.0,127.9614,128.1541,127.1735,127.668,130700.0
2011-08-12 10:05:00,152.2,152.6,151.84,152.13,64200.0,127.5674,127.9027,127.2657,127.5088,64200.0
2011-08-12 10:10:00,152.2,153.06,151.69,152.98,125200.0,127.5674,128.2882,127.14,128.2212,125200.0
2011-08-12 10:15:00,153.03,153.41,152.91,153.13,69600.0,128.2631,128.5816,128.1625,128.3469,69600.0
2011-08-12 10:20:00,153.13,153.23,152.56,152.86,65200.0,128.3469,128.4307,127.8692,128.1206,65200.0
2011-08-12 10:25:00,152.85,153.49,152.81,153.25,40800.0,128.1122,128.6487,128.0787,128.4475,40800.0
2011-08-12 10:30:00,153.36,153.37,152.88,153.15,16100.0,128.5397,128.5481,128.1374,128.3637,16100.0
2011-08-12 10:35:00,153.23,153.71,153.23,153.53,18200.0,128.4307,128.833,128.4307,128.6822,18200.0
2011-08-12 10:40:00,153.49,153.51,152.69,152.73,26100.0,128.6487,128.6654,127.9781,128.0117,26100.0
2011-08-12 10:45:00,152.7,153.05,152.65,152.7,14500.0,127.9865,128.2799,127.9446,127.9865,14500.0
2011-08-12 10:50:00,152.58,152.84,152.32,152.78,34200.0,127.8859,128.1039,127.668,128.0536,34200.0
2011-08-12 10:55:00,152.85,153.1,152.52,153.0,85900.0,128.1122,128.3218,127.8356,128.238,85900.0
2011-08-12 11:00:00,152.98,153.2,152.37,152.37,51000.0,128.2212,128.4056,127.7099,127.7099,51000.0
2011-08-12 11:05:00,152.38,152.91,152.33,152.83,38900.0,127.7183,128.1625,127.6764,128.0955,38900.0
2011-08-12 11:10:00,152.82,153.09,152.67,152.92,50600.0,128.0871,128.3134,127.9614,128.1709,50600.0
2011-08-12 11:15:00,152.94,153.13,152.84,152.88,38000.0,128.1877,128.3469,128.1039,128.1374,38000.0
2011-08-12 11:20:00,152.85,152.85,152.51,152.63,69300.0,128.1122,128.1122,127.8273,127.9278,69300.0
2011-08-12 11:25:00,152.63,153.09,152.55,152.95,62300.0,127.9278,128.3134,127.8608,128.196,62300.0
2011-08-12 11:30:00,152.95,153.31,152.78,153.09,42700.0,128.196,128.4978,128.0536,128.3134,42700.0
2011-08-12 11:35:00,153.19,153.64,153.15,153.47,14800.0,128.3972,128.7744,128.3637,128.6319,14800.0
2011-08-12 11:40:00,153.47,153.74,153.31,153.74,30500.0,128.6319,128.8582,128.4978,128.8582,30500.0
2011-08-12 11:45:00,153.83,154.14,153.83,153.96,33400.0,128.9336,129.1935,128.9336,129.0426,33400.0
2011-08-12 11:50:00,153.99,154.35,153.88,154.32,27500.0,129.0677,129.3695,128.9755,129.3443,27500.0
2011-08-12 11:55:00,154.29,154.46,153.86,154.16,37000.0,129.3192,129.4617,128.9588,129.2102,37000.0
2011-08-12 12:00:00,154.19,154.33,154.04,154.14,24600.0,129.2354,129.3527,129.1096,129.1935,24600.0
2011-08-12 12:05:00,154.19,154.23,153.99,154.01,27500.0,129.2354,129.2689,129.0677,129.0845,27500.0
2011-08-12 12:10:00,154.0,154.0,153.63,153.66,32500.0,129.0761,129.0761,128.766,128.7911,32500.0
2011-08-12 12:15:00,153.68,154.06,153.67,154.01,30100.0,128.8079,129.1264,128.7995,129.0845,30100.0
2011-08-12 12:20:00,154.0,154.02,153.82,153.84,14800.0,129.0761,129.0929,128.9252,128.942,14800.0
2011-08-12 12:25:00,153.83,153.93,153.55,153.93,14000.0,128.9336,129.0174,128.6989,129.0174,14000.0
2011-08-12 12:30:00,153.94,154.02,153.58,153.96,57800.0,129.0258,129.0929,128.7241,129.0426,57800.0
2011-08-12 12:35:00,153.94,153.95,153.41,153.47,35600.0,129.0258,129.0342,128.5816,128.6319,35600.0
2011-08-12 12:40:00,153.5,153.79,153.43,153.77,7100.0,128.657,128.9001,128.5984,128.8833,7100.0
2011-08-12 12:45:00,153.66,153.73,153.02,153.04,130800.0,128.7911,128.8498,128.2547,128.2715,130800.0
2011-08-12 12:50:00,153.07,153.27,153.0,153.26,1121100.0,128.2966,128.4643,128.238,128.4559,1121100.0
2011-08-12 12:55:00,153.21,153.37,153.14,153.36,69700.0,128.414,128.5481,128.3553,128.5397,69700.0
2011-08-12 13:00:00,153.33,153.53,153.32,153.43,86600.0,128.5145,128.6822,128.5062,128.5984,86600.0
2011-08-12 13:05:00,153.42,153.51,153.18,153.21,147500.0,128.59,128.6654,128.3888,128.414,147500.0
2011-08-12 13:10:00,153.21,153.38,153.06,153.08,153900.0,128.414,128.5565,128.2882,128.305,153900.0
2011-08-12 13:15:00,153.04,153.17,152.94,153.17,121700.0,128.2715,128.3804,128.1877,128.3804,121700.0
2011-08-12 13:20:00,153.18,153.34,152.91,152.95,93200.0,128.3888,128.5229,128.1625,128.196,93200.0
2011-08-12 13:25:00,152.92,153.12,152.84,153.1,102600.0,128.1709,128.3385,128.1039,128.3218,102600.0
2011-08-12 13:30:00,153.12,153.13,152.98,153.04,27300.0,128.3385,128.3469,128.2212,128.2715,27300.0
2011-08-12 13:35:00,153.07,153.58,153.04,153.48,37600.0,128.2966,128.7241,128.2715,128.6403,37600.0
2011-08-12 13:40:00,153.46,153.77,153.46,153.56,45600.0,128.6235,128.8833,128.6235,128.7073,45600.0
2011-08-12 13:45:00,153.61,153.72,153.57,153.7,30500.0,128.7492,128.8414,128.7157,128.8247,30500.0
2011-08-12 13:50:00,153.7,153.79,153.67,153.74,180500.0,128.8247,128.9001,128.7995,128.8582,180500.0
2011-08-12 13:55:00,153.76,153.77,153.59,153.69,294200.0,128.875,128.8833,128.7325,128.8163,294200.0
2011-08-12 14:00:00,153.7,153.95,153.7,153.92,207100.0,128.8247,129.0342,128.8247,129.0091,207100.0
2011-08-12 14:05:00,153.94,154.23,153.92,154.22,41700.0,129.0258,129.2689,129.0091,129.2605,41700.0
2011-08-12 14:10:00,154.2,154.23,153.47,153.77,18500.0,129.2437,129.2689,128.6319,128.8833,18500.0
2011-08-12 14:15:00,153.79,153.94,153.16,153.34,71800.0,128.9001,129.0258,128.3721,128.5229,71800.0
2011-08-12 14:20:00,153.37,153.38,152.66,152.89,42300.0,128.5481,128.5565,127.953,128.1458,42300.0
2011-08-12 14:25:00,152.86,153.31,152.86,153.07,30400.0,128.1206,128.4978,128.1206,128.2966,30400.0
2011-08-12 14:30:00,153.04,153.2,152.74,152.83,26900.0,128.2715,128.4056,128.02,128.0955,26900.0
2011-08-12 14:35:00,152.86,152.92,152.43,152.45,47000.0,128.1206,128.1709,127.7602,127.777,47000.0
2011-08-12 14:40:00,152.41,152.91,152.35,152.89,24000.0,127.7434,128.1625,127.6932,128.1458,24000.0
2011-08-12 14:45:00,152.85,153.2,152.85,152.93,18400.0,128.1122,128.4056,128.1122,128.1793,18400.0
2011-08-12 14:50:00,152.94,153.01,152.68,153.01,14400.0,128.1877,128.2463,127.9697,128.2463,14400.0
2011-08-12 14:55:00,152.98,153.11,152.8,152.92,82600.0,128.2212,128.3302,128.0703,128.1709,82600.0
2011-08-12 15:00:00,152.96,153.4,152.96,153.19,13900.0,128.2044,128.5732,128.2044,128.3972,13900.0
2011-08-12 15:05:00,153.19,153.45,152.94,152.95,22500.0,128.3972,128.6151,128.1877,128.196,22500.0
2011-08-12 15:10:00,152.93,153.2,152.86,152.89,22800.0,128.1793,128.4056,128.1206,128.1458,22800.0
2011-08-12 15:15:00,152.84,153.11,152.84,153.03,23700.0,128.1039,128.3302,128.1039,128.2631,23700.0
2011-08-12 15:20:00,152.94,153.34,152.94,153.19,34400.0,128.1877,128.5229,128.1877,128.3972,34400.0
2011-08-12 15:25:00,153.18,153.23,152.98,153.05,36300.0,128.3888,128.4307,128.2212,128.2799,36300.0
2011-08-12 15:30:00,153.05,153.12,152.46,152.73,51800.0,128.2799,128.3385,127.7854,128.0117,51800.0
2011-08-12 15:35:00,152.69,153.0,152.64,152.9,55600.0,127.9781,128.238,127.9362,128.1541,55600.0
2011-08-12 15:40:00,152.88,153.18,152.87,153.01,75200.0,128.1374,128.3888,128.129,128.2463,75200.0
2011-08-12 15:45:00,153.09,153.16,152.83,153.0,62400.0,128.3134,128.3721,128.0955,128.238,62400.0
2011-08-12 15:50:00,153.0,153.1,152.96,153.03,78100.0,128.238,128.3218,128.2044,128.2631,78100.0
2011-08-12 15:55:00,153.04,153.28,153.04,153.27,120900.0,128.2715,128.4726,128.2715,128.4643,120900.0
2011-08-15 09:30:00,154.62,155.49,154.6,155.34,119800.0,129.5958,130.325,129.579,130.1992,119800.0
2011-08-15 09:35:00,155.39,155.71,155.13,155.61,84700.0,130.2411,130.5094,130.0232,130.4255,84700.0
2011-08-15 09:40:00,155.57,156.01,155.56,155.81,51100.0,130.392,130.7608,130.3836,130.5932,51100.0
2011-08-15 09:45:00,155.8,155.9,155.27,155.67,79000.0,130.5848,130.6686,130.1406,130.4758,79000.0
2011-08-15 09:50:00,155.72,155.89,155.22,155.34,63900.0,130.5177,130.6602,130.0987,130.1992,63900.0
2011-08-15 09:55:00,155.31,155.4,155.13,155.33,40800.0,130.1741,130.2495,130.0232,130.1909,40800.0
2011-08-15 10:00:00,155.3,155.74,155.2,155.2,56500.0,130.1657,130.5345,130.0819,130.0819,56500.0
2011-08-15 10:05:00,155.22,155.61,155.22,155.51,38400.0,130.0987,130.4255,130.0987,130.3417,38400.0
2011-08-15 10:10:00,155.56,155.76,155.5,155.73,27400.0,130.3836,130.5513,130.3333,130.5261,27400.0
2011-08-15 10:15:00,155.81,156.05,155.8,155.97,43600.0,130.5932,130.7943,130.5848,130.7273,43600.0
2011-08-15 10:20:00,155.97,156.23,155.89,156.23,47900.0,130.7273,130.9452,130.6602,130.9452,47900.0
2011-08-15 10:25:00,156.24,156.26,156.0,156.15,26500.0,130.9536,130.9703,130.7524,130.8781,26500.0
2011-08-15 10:30:00,156.16,156.3,155.95,155.98,25000.0,130.8865,131.0039,130.7105,130.7357,25000.0
2011-08-15 10:35:00,155.97,156.11,155.94,156.0,10700.0,130.7273,130.8446,130.7021,130.7524,10700.0
2011-08-15 10:40:00,155.96,155.96,155.62,155.68,55900.0,130.7189,130.7189,130.4339,130.4842,55900.0
2011-08-15 10:45:00,155.7,155.79,155.63,155.77,27600.0,130.501,130.5764,130.4423,130.5596,27600.0
2011-08-15 10:50:00,155.77,155.96,155.68,155.77,28400.0,130.5596,130.7189,130.4842,130.5596,28400.0
2011-08-15 10:55:00,155.77,155.82,155.57,155.6,37400.0,130.5596,130.6016,130.392,130.4172,37400.0
2011-08-15 11:00:00,155.6,155.78,155.59,155.69,24900.0,130.4172,130.568,130.4088,130.4926,24900.0
2011-08-15 11:05:00,155.67,155.73,155.41,155.42,7500.0,130.4758,130.5261,130.2579,130.2663,7500.0
2011-08-15 11:10:00,155.45,155.52,155.31,155.43,11300.0,130.2914,130.3501,130.1741,130.2747,11300.0
2011-08-15 11:15:00,155.38,155.4,154.83,154.86,37700.0,130.2328,130.2495,129.7718,129.7969,37700.0
2011-08-15 11:20:00,154.86,155.07,154.85,155.01,20600.0,129.7969,129.9729,129.7885,129.9227,20600.0
2011-08-15 11:25:00,155.03,155.04,154.78,154.97,23400.0,129.9394,129.9478,129.7299,129.8891,23400.0
2011-08-15 11:30:00,154.92,154.96,154.62,154.74,22200.0,129.8472,129.8807,129.5958,129.6963,22200.0
2011-08-15 11:35:00,154.74,154.91,154.74,154.86,11700.0,129.6963,129.8388,129.6963,129.7969,11700.0
2011-08-15 11:40:00,154.87,155.25,154.87,155.23,20900.0,129.8053,130.1238,129.8053,130.107,20900.0
2011-08-15 11:45:00,155.26,155.43,155.26,155.36,12900.0,130.1322,130.2747,130.1322,130.216,12900.0
2011-08-15 11:50:00,155.39,155.54,155.35,155.51,11700.0,130.2411,130.3669,130.2076,130.3417,11700.0
2011-08-15 11:55:00,155.54,155.58,155.36,155.4,17300.0,130.3669,130.4004,130.216,130.2495,17300.0
2011-08-15 12:00:00,155.41,155.7,155.38,155.68,18000.0,130.2579,130.501,130.2328,130.4842,18000.0
2011-08-15 12:05:00,155.67,155.7,155.22,155.24,22400.0,130.4758,130.501,130.0987,130.1154,22400.0
2011-08-15 12:10:00,155.3,155.47,155.23,155.36,7400.0,130.1657,130.3082,130.107,130.216,7400.0
2011-08-15 12:15:00,155.4,155.51,155.39,155.51,8800.0,130.2495,130.3417,130.2411,130.3417,8800.0
2011-08-15 12:20:00,155.5,155.57,155.36,155.41,7500.0,130.3333,130.392,130.216,130.2579,7500.0
2011-08-15 12:25:00,155.4,155.64,155.38,155.63,9400.0,130.2495,130.4507,130.2328,130.4423,9400.0
2011-08-15 12:30:00,155.63,155.7,155.58,155.58,15100.0,130.4423,130.501,130.4004,130.4004,15100.0
2011-08-15 12:35:00,155.57,155.7,155.46,155.69,9900.0,130.392,130.501,130.2998,130.4926,9900.0
2011-08-15 12:40:00,155.7,155.87,155.7,155.86,10800.0,130.501,130.6435,130.501,130.6351,10800.0
2011-08-15 12:45:00,155.86,155.93,155.77,155.8,7800.0,130.6351,130.6938,130.5596,130.5848,7800.0
2011-08-15 12:50:00,155.8,156.07,155.79,155.91,39400.0,130.5848,130.8111,130.5764,130.677,39400.0
2011-08-15 12:55:00,155.95,155.99,155.9,155.99,16700.0,130.7105,130.744,130.6686,130.744,16700.0
2011-08-15 13:00:00,156.01,156.19,155.91,155.95,42200.0,130.7608,130.9117,130.677,130.7105,42200.0
2011-08-15 13:05:00,155.95,155.97,155.76,155.96,14400.0,130.7105,130.7273,130.5513,130.7189,14400.0
2011-08-15 13:10:00,155.92,155.92,155.49,155.64,19800.0,130.6854,130.6854,130.325,130.4507,19800.0
2011-08-15 13:15:00,155.67,155.9,155.65,155.77,8000.0,130.4758,130.6686,130.4591,130.5596,8000.0
2011-08-15 13:20:00,155.77,155.87,155.77,155.85,15500.0,130.5596,130.6435,130.5596,130.6267,15500.0
2011-08-15 13:25:00,155.87,156.01,155.82,155.89,14400.0,130.6435,130.7608,130.6016,130.6602,14400.0
2011-08-15 13:30:00,155.91,155.95,155.65,155.93,15100.0,130.677,130.7105,130.4591,130.6938,15100.0
2011-08-15 13:35:00,155.93,156.03,155.74,155.78,12200.0,130.6938,130.7776,130.5345,130.568,12200.0
2011-08-15 13:40:00,155.78,155.97,155.74,155.97,10700.0,130.568,130.7273,130.5345,130.7273,10700.0
2011-08-15 13:45:00,156.01,156.01,155.71,155.72,54600.0,130.7608,130.7608,130.5094,130.5177,54600.0
2011-08-15 13:50:00,155.74,155.99,155.68,155.97,11600.0,130.5345,130.744,130.4842,130.7273,11600.0
2011-08-15 13:55:00,155.92,156.04,155.89,155.96,9200.0,130.6854,130.786,130.6602,130.7189,9200.0
2011-08-15 14:00:00,155.96,156.19,155.94,156.19,16100.0,130.7189,130.9117,130.7021,130.9117,16100.0
2011-08-15 14:05:00,156.19,156.22,156.01,156.12,30100.0,130.9117,130.9368,130.7608,130.853,30100.0
2011-08-15 14:10:00,156.14,156.16,156.01,156.1,30500.0,130.8698,130.8865,130.7608,130.8362,30500.0
2011-08-15 14:15:00,156.13,156.23,156.13,156.21,11500.0,130.8614,130.9452,130.8614,130.9284,11500.0
2011-08-15 14:20:00,156.23,156.46,156.19,156.37,61800.0,130.9452,131.138,130.9117,131.0625,61800.0
2011-08-15 14:25:00,156.36,156.63,156.31,156.57,42700.0,131.0542,131.2805,131.0123,131.2302,42700.0
2011-08-15 14:30:00,156.56,156.68,156.2,156.23,43700.0,131.2218,131.3224,130.9201,130.9452,43700.0
2011-08-15 14:35:00,156.22,156.28,156.11,156.13,23800.0,130.9368,130.9871,130.8446,130.8614,23800.0
2011-08-15 14:40:00,156.13,156.44,156.13,156.3,21300.0,130.8614,131.1212,130.8614,131.0039,21300.0
2011-08-15 14:45:00,156.32,156.56,156.28,156.51,18500.0,131.0206,131.2218,130.9871,131.1799,18500.0
2011-08-15 14:50:00,156.49,156.55,156.29,156.38,31200.0,131.1631,131.2134,130.9955,131.0709,31200.0
2011-08-15 14:55:00,156.38,156.63,156.35,156.62,24800.0,131.0709,131.2805,131.0458,131.2721,24800.0
2011-08-15 15:00:00,156.63,156.68,156.49,156.65,19500.0,131.2805,131.3224,131.1631,131.2972,19500.0
2011-08-15 15:05:00,156.71,156.8,156.65,156.79,27500.0,131.3475,131.423,131.2972,131.4146,27500.0
2011-08-15 15:10:00,156.78,156.78,156.51,156.56,37600.0,131.4062,131.4062,131.1799,131.2218,37600.0
2011-08-15 15:15:00,156.57,156.64,156.5,156.6,19600.0,131.2302,131.2888,131.1715,131.2553,19600.0
2011-08-15 15:20:00,156.59,156.82,156.47,156.47,59100.0,131.2469,131.4397,131.1464,131.1464,59100.0
2011-08-15 15:25:00,156.46,156.64,156.35,156.43,35400.0,131.138,131.2888,131.0458,131.1128,35400.0
2011-08-15 15:30:00,156.43,156.72,156.37,156.65,34200.0,131.1128,131.3559,131.0625,131.2972,34200.0
2011-08-15 15:35:00,156.66,156.89,156.61,156.75,58900.0,131.3056,131.4984,131.2637,131.381,58900.0
2011-08-15 15:40:00,156.75,156.88,156.69,156.88,34700.0,131.381,131.49,131.3308,131.49,34700.0
2011-08-15 15:45:00,156.89,157.05,156.89,156.95,117000.0,131.4984,131.6325,131.4984,131.5487,117000.0
2011-08-15 15:50:00,156.98,157.14,156.96,157.09,113000.0,131.5738,131.7079,131.5571,131.666,113000.0
2011-08-15 15:55:00,157.09,157.42,157.08,157.42,167200.0,131.666,131.9426,131.6576,131.9426,167200.0
2011-08-16 09:30:00,155.12,155.49,154.93,155.2,158600.0,130.0148,130.325,129.8556,130.0819,158600.0
2011-08-16 09:35:00,155.2,156.02,155.2,155.8,107200.0,130.0819,130.7692,130.0819,130.5848,107200.0
2011-08-16 09:40:00,155.76,155.83,155.46,155.48,37700.0,130.5513,130.6099,130.2998,130.3166,37700.0
2011-08-16 09:45:00,155.49,155.5,154.98,154.98,131200.0,130.325,130.3333,129.8975,129.8975,131200.0
2011-08-16 09:50:00,155.0,155.14,154.57,154.91,54900.0,129.9143,130.0316,129.5539,129.8388,54900.0
2011-08-16 09:55:00,154.87,155.33,154.87,155.11,56100.0,129.8053,130.1909,129.8053,130.0065,56100.0
2011-08-16 10:00:00,155.03,155.47,154.88,155.1,24900.0,129.9394,130.3082,129.8137,129.9981,24900.0
2011-08-16 10:05:00,155.1,155.1,154.76,154.97,38000.0,129.9981,129.9981,129.7131,129.8891,38000.0
2011-08-16 10:10:00,154.97,155.21,154.89,155.05,28300.0,129.8891,130.0903,129.8221,129.9562,28300.0
2011-08-16 10:15:00,155.08,155.43,154.95,155.3,67800.0,129.9813,130.2747,129.8724,130.1657,67800.0
2011-08-16 10:20:00,155.32,155.59,155.21,155.55,51900.0,130.1825,130.4088,130.0903,130.3753,51900.0
2011-08-16 10:25:00,155.63,155.92,155.5,155.85,33500.0,130.4423,130.6854,130.3333,130.6267,33500.0
2011-08-16 10:30:00,155.88,155.88,155.55,155.71,21300.0,130.6518,130.6518,130.3753,130.5094,21300.0
2011-08-16 10:35:00,155.69,155.87,155.57,155.78,39600.0,130.4926,130.6435,130.392,130.568,39600.0
2011-08-16 10:40:00,155.76,155.89,155.49,155.58,39100.0,130.5513,130.6602,130.325,130.4004,39100.0
2011-08-16 10:45:00,155.65,155.86,155.4,155.86,47200.0,130.4591,130.6351,130.2495,130.6351,47200.0
2011-08-16 10:50:00,155.86,156.11,155.72,156.06,26800.0,130.6351,130.8446,130.5177,130.8027,26800.0
2011-08-16 10:55:00,156.08,156.27,156.0,156.22,18200.0,130.8195,130.9787,130.7524,130.9368,18200.0
2011-08-16 11:00:00,156.22,156.23,155.78,155.94,15600.0,130.9368,130.9452,130.568,130.7021,15600.0
2011-08-16 11:05:00,155.94,156.14,155.79,155.79,29900.0,130.7021,130.8698,130.5764,130.5764,29900.0
2011-08-16 11:10:00,155.81,156.01,155.65,155.85,115900.0,130.5932,130.7608,130.4591,130.6267,115900.0
2011-08-16 11:15:00,155.89,155.9,155.63,155.67,36000.0,130.6602,130.6686,130.4423,130.4758,36000.0
2011-08-16 11:20:00,155.67,155.8,155.61,155.69,32500.0,130.4758,130.5848,130.4255,130.4926,32500.0
2011-08-16 11:25:00,155.76,155.8,155.64,155.72,14400.0,130.5513,130.5848,130.4507,130.5177,14400.0
2011-08-16 11:30:00,155.67,155.74,155.43,155.52,9700.0,130.4758,130.5345,130.2747,130.3501,9700.0
2011-08-16 11:35:00,155.59,155.72,155.55,155.71,15000.0,130.4088,130.5177,130.3753,130.5094,15000.0
2011-08-16 11:40:00,155.69,156.18,155.69,156.18,30000.0,130.4926,130.9033,130.4926,130.9033,30000.0
2011-08-16 11:45:00,156.18,156.23,156.01,156.11,10400.0,130.9033,130.9452,130.7608,130.8446,10400.0
2011-08-16 11:50:00,156.09,156.15,155.97,156.07,7700.0,130.8279,130.8781,130.7273,130.8111,7700.0
2011-08-16 11:55:00,156.04,156.06,155.92,156.06,11600.0,130.786,130.8027,130.6854,130.8027,11600.0
2011-08-16 12:00:00,156.02,156.18,155.95,155.95,26500.0,130.7692,130.9033,130.7105,130.7105,26500.0
2011-08-16 12:05:00,155.86,156.58,155.75,156.54,31100.0,130.6351,131.2386,130.5429,131.205,31100.0
2011-08-16 12:10:00,156.64,156.82,155.45,156.15,76800.0,131.2888,131.4397,130.2914,130.8781,76800.0
2011-08-16 12:15:00,156.16,156.41,155.58,155.84,57400.0,130.8865,131.0961,130.4004,130.6183,57400.0
2011-08-16 12:20:00,155.79,156.23,155.58,155.74,48900.0,130.5764,130.9452,130.4004,130.5345,48900.0
2011-08-16 12:25:00,155.67,155.77,154.81,155.01,99700.0,130.4758,130.5596,129.755,129.9227,99700.0
2011-08-16 12:30:00,154.97,155.14,154.52,155.08,42700.0,129.8891,130.0316,129.512,129.9813,42700.0
2011-08-16 12:35:00,155.09,155.31,155.01,155.22,36300.0,129.9897,130.1741,129.9227,130.0987,36300.0
2011-08-16 12:40:00,155.22,155.48,155.15,155.26,29400.0,130.0987,130.3166,130.04,130.1322,29400.0
2011-08-16 12:45:00,155.25,155.32,154.73,154.93,16400.0,130.1238,130.1825,129.688,129.8556,16400.0
2011-08-16 12:50:00,154.93,155.04,154.7,154.97,27300.0,129.8556,129.9478,129.6628,129.8891,27300.0
2011-08-16 12:55:00,155.01,155.01,154.68,154.74,20600.0,129.9227,129.9227,129.6461,129.6963,20600.0
2011-08-16 13:00:00,154.75,154.75,154.08,154.21,39400.0,129.7047,129.7047,129.1432,129.2521,39400.0
2011-08-16 13:05:00,154.2,154.2,153.6,154.13,48500.0,129.2437,129.2437,128.7408,129.1851,48500.0
2011-08-16 13:10:00,154.15,154.26,153.97,154.12,46600.0,129.2018,129.294,129.051,129.1767,46600.0
2011-08-16 13:15:00,154.12,154.26,154.02,154.16,14000.0,129.1767,129.294,129.0929,129.2102,14000.0
2011-08-16 13:20:00,154.13,154.49,153.95,154.49,30500.0,129.1851,129.4868,129.0342,129.4868,30500.0
2011-08-16 13:25:00,154.5,154.51,154.29,154.34,18900.0,129.4952,129.5036,129.3192,129.3611,18900.0
2011-08-16 13:30:00,154.27,154.67,154.18,154.52,19600.0,129.3024,129.6377,129.227,129.512,19600.0
2011-08-16 13:35:00,154.58,154.69,154.38,154.41,27900.0,129.5622,129.6544,129.3946,129.4198,27900.0
2011-08-16 13:40:00,154.43,154.55,154.31,154.38,10900.0,129.4365,129.5371,129.3359,129.3946,10900.0
2011-08-16 13:45:00,154.32,154.65,154.3,154.57,13700.0,129.3443,129.6209,129.3276,129.5539,13700.0
2011-08-16 13:50:00,154.52,155.19,154.52,155.01,45100.0,129.512,130.0735,129.512,129.9227,45100.0
2011-08-16 13:55:00,155.07,155.08,154.89,154.93,8700.0,129.9729,129.9813,129.8221,129.8556,8700.0
2011-08-16 14:00:00,154.87,155.32,154.87,155.15,57400.0,129.8053,130.1825,129.8053,130.04,57400.0
2011-08-16 14:05:00,155.18,155.34,155.18,155.24,12500.0,130.0651,130.1992,130.0651,130.1154,12500.0
2011-08-16 14:10:00,155.24,155.64,155.21,155.53,50400.0,130.1154,130.4507,130.0903,130.3585,50400.0
2011-08-16 14:15:00,155.58,155.64,155.27,155.33,64600.0,130.4004,130.4507,130.1406,130.1909,64600.0
2011-08-16 14:20:00,155.38,155.48,155.02,155.02,14100.0,130.2328,130.3166,129.931,129.931,14100.0
2011-08-16 14:25:00,155.02,155.1,154.92,155.08,91700.0,129.931,129.9981,129.8472,129.9813,91700.0
2011-08-16 14:30:00,155.07,155.15,154.78,154.89,42700.0,129.9729,130.04,129.7299,129.8221,42700.0
2011-08-16 14:35:00,154.91,154.98,154.57,154.82,35100.0,129.8388,129.8975,129.5539,129.7634,35100.0
2011-08-16 14:40:00,154.71,154.88,154.71,154.88,4300.0,129.6712,129.8137,129.6712,129.8137,4300.0
2011-08-16 14:45:00,154.89,154.92,154.78,154.85,32300.0,129.8221,129.8472,129.7299,129.7885,32300.0
2011-08-16 14:50:00,154.85,154.86,154.5,154.62,35500.0,129.7885,129.7969,129.4952,129.5958,35500.0
2011-08-16 14:55:00,154.6,154.67,154.37,154.47,55200.0,129.579,129.6377,129.3862,129.47,55200.0
2011-08-16 15:00:00,154.41,154.69,154.38,154.59,22900.0,129.4198,129.6544,129.3946,129.5706,22900.0
2011-08-16 15:05:00,154.59,154.97,154.59,154.9,31300.0,129.5706,129.8891,129.5706,129.8305,31300.0
2011-08-16 15:10:00,154.98,155.09,154.86,154.91,16600.0,129.8975,129.9897,129.7969,129.8388,16600.0
2011-08-16 15:15:00,154.9,155.2,154.8,155.16,31700.0,129.8305,130.0819,129.7466,130.0484,31700.0
2011-08-16 15:20:00,155.24,155.33,155.07,155.33,44000.0,130.1154,130.1909,129.9729,130.1909,44000.0
2011-08-16 15:25:00,155.38,155.87,155.37,155.87,52600.0,130.2328,130.6435,130.2244,130.6435,52600.0
2011-08-16 15:30:00,155.89,155.89,155.62,155.7,36400.0,130.6602,130.6602,130.4339,130.501,36400.0
2011-08-16 15:35:00,155.69,155.82,155.69,155.73,42900.0,130.4926,130.6016,130.4926,130.5261,42900.0
2011-08-16 15:40:00,155.74,155.95,155.6,155.9,39500.0,130.5345,130.7105,130.4172,130.6686,39500.0
2011-08-16 15:45:00,155.87,155.96,155.35,155.62,55300.0,130.6435,130.7189,130.2076,130.4339,55300.0
2011-08-16 15:50:00,155.6,155.61,155.08,155.12,62900.0,130.4172,130.4255,129.9813,130.0148,62900.0
2011-08-16 15:55:00,155.11,155.17,154.95,155.17,106500.0,130.0065,130.0568,129.8724,130.0568,106500.0
2011-08-17 09:30:00,156.4,156.65,156.18,156.51,69400.0,131.0877,131.2972,130.9033,131.1799,69400.0
2011-08-17 09:35:00,156.52,156.93,156.51,156.66,20600.0,131.1883,131.5319,131.1799,131.3056,20600.0
2011-08-17 09:40:00,156.54,156.67,156.28,156.32,44100.0,131.205,131.314,130.9871,131.0206,44100.0
2011-08-17 09:45:00,156.37,156.99,156.37,156.74,57200.0,131.0625,131.5822,131.0625,131.3727,57200.0
2011-08-17 09:50:00,156.78,157.15,156.72,157.03,40100.0,131.4062,131.7163,131.3559,131.6157,40100.0
2011-08-17 09:55:00,157.09,157.14,156.82,156.89,23700.0,131.666,131.7079,131.4397,131.4984,23700.0
2011-08-17 10:00:00,156.92,156.97,156.61,156.64,45400.0,131.5235,131.5654,131.2637,131.2888,45400.0
2011-08-17 10:05:00,156.53,156.67,156.45,156.55,25000.0,131.1966,131.314,131.1296,131.2134,25000.0
2011-08-17 10:10:00,156.56,156.78,156.44,156.72,21000.0,131.2218,131.4062,131.1212,131.3559,21000.0
2011-08-17 10:15:00,156.72,156.9,156.67,156.84,21700.0,131.3559,131.5068,131.314,131.4565,21700.0
2011-08-17 10:20:00,156.84,157.03,156.57,156.71,34200.0,131.4565,131.6157,131.2302,131.3475,34200.0
2011-08-17 10:25:00,156.72,156.95,156.67,156.95,12700.0,131.3559,131.5487,131.314,131.5487,12700.0
2011-08-17 10:30:00,156.98,156.98,156.42,156.58,38400.0,131.5738,131.5738,131.1045,131.2386,38400.0
2011-08-17 10:35:00,156.62,156.72,156.51,156.63,30600.0,131.2721,131.3559,131.1799,131.2805,30600.0
2011-08-17 10:40:00,156.61,156.82,156.53,156.7,16600.0,131.2637,131.4397,131.1966,131.3391,16600.0
2011-08-17 10:45:00,156.64,156.66,156.47,156.63,19100.0,131.2888,131.3056,131.1464,131.2805,19100.0
2011-08-17 10:50:00,156.64,156.71,156.11,156.24,64300.0,131.2888,131.3475,130.8446,130.9536,64300.0
2011-08-17 10:55:00,156.27,156.3,155.78,155.82,29700.0,130.9787,131.0039,130.568,130.6016,29700.0
2011-08-17 11:00:00,155.79,156.05,155.78,156.0,46800.0,130.5764,130.7943,130.568,130.7524,46800.0
2011-08-17 11:05:00,156.03,156.14,155.99,156.01,29700.0,130.7776,130.8698,130.744,130.7608,29700.0
2011-08-17 11:10:00,156.0,156.25,155.98,156.1,22100.0,130.7524,130.962,130.7357,130.8362,22100.0
2011-08-17 11:15:00,156.15,156.17,155.75,155.75,20100.0,130.8781,130.8949,130.5429,130.5429,20100.0
2011-08-17 11:20:00,155.75,155.85,155.74,155.74,9400.0,130.5429,130.6267,130.5345,130.5345,9400.0
2011-08-17 11:25:00,155.65,155.65,155.4,155.52,25700.0,130.4591,130.4591,130.2495,130.3501,25700.0
2011-08-17 11:30:00,155.52,155.65,155.23,155.31,49500.0,130.3501,130.4591,130.107,130.1741,49500.0
2011-08-17 11:35:00,155.28,155.33,155.02,155.08,86000.0,130.149,130.1909,129.931,129.9813,86000.0
2011-08-17 11:40:00,155.07,155.18,154.64,154.77,41200.0,129.9729,130.0651,129.6125,129.7215,41200.0
2011-08-17 11:45:00,154.78,154.9,154.71,154.85,26900.0,129.7299,129.8305,129.6712,129.7885,26900.0
2011-08-17 11:50:00,154.81,154.99,154.8,154.81,18200.0,129.755,129.9059,129.7466,129.755,18200.0
2011-08-17 11:55:00,154.78,154.78,154.09,154.34,96000.0,129.7299,129.7299,129.1515,129.3611,96000.0
2011-08-17 12:00:00,154.31,154.43,154.16,154.16,59200.0,129.3359,129.4365,129.2102,129.2102,59200.0
2011-08-17 12:05:00,154.16,154.23,153.73,153.86,112300.0,129.2102,129.2689,128.8498,128.9588,112300.0
2011-08-17 12:10:00,153.83,153.91,153.67,153.87,29400.0,128.9336,129.0007,128.7995,128.9672,29400.0
2011-08-17 12:15:00,153.86,153.99,153.71,153.76,28500.0,128.9588,129.0677,128.833,128.875,28500.0
2011-08-17 12:20:00,153.76,154.03,153.76,154.03,33600.0,128.875,129.1013,128.875,129.1013,33600.0
2011-08-17 12:25:00,154.0,154.17,153.9,154.17,9600.0,129.0761,129.2186,128.9923,129.2186,9600.0
2011-08-17 12:30:00,154.2,154.41,154.2,154.38,23200.0,129.2437,129.4198,129.2437,129.3946,23200.0
2011-08-17 12:35:00,154.46,154.51,154.27,154.36,26400.0,129.4617,129.5036,129.3024,129.3778,26400.0
2011-08-17 12:40:00,154.38,154.47,154.38,154.4,9500.0,129.3946,129.47,129.3946,129.4114,9500.0
2011-08-17 12:45:00,154.42,154.42,154.11,154.34,8100.0,129.4281,129.4281,129.1683,129.3611,8100.0
2011-08-17 12:50:00,154.35,154.48,154.01,154.02,17800.0,129.3695,129.4784,129.0845,129.0929,17800.0
2011-08-17 12:55:00,154.0,154.0,153.64,153.79,17800.0,129.0761,129.0761,128.7744,128.9001,17800.0
2011-08-17 13:00:00,153.84,153.84,153.48,153.74,28900.0,128.942,128.942,128.6403,128.8582,28900.0
2011-08-17 13:05:00,153.76,153.87,153.48,153.85,46700.0,128.875,128.9672,128.6403,128.9504,46700.0
2011-08-17 13:10:00,153.86,154.12,153.72,153.92,24000.0,128.9588,129.1767,128.8414,129.0091,24000.0
2011-08-17 13:15:00,153.93,154.0,153.87,154.0,11000.0,129.0174,129.0761,128.9672,129.0761,11000.0
2011-08-17 13:20:00,153.99,154.07,153.6,153.69,47100.0,129.0677,129.1348,128.7408,128.8163,47100.0
2011-08-17 13:25:00,153.68,153.68,153.33,153.51,30500.0,128.8079,128.8079,128.5145,128.6654,30500.0
2011-08-17 13:30:00,153.59,153.73,153.39,153.42,18200.0,128.7325,128.8498,128.5648,128.59,18200.0
2011-08-17 13:35:00,153.44,153.57,153.37,153.52,32800.0,128.6067,128.7157,128.5481,128.6738,32800.0
2011-08-17 13:40:00,153.46,153.46,153.13,153.18,106300.0,128.6235,128.6235,128.3469,128.3888,106300.0
2011-08-17 13:45:00,153.15,153.39,153.14,153.39,23000.0,128.3637,128.5648,128.3553,128.5648,23000.0
2011-08-17 13:50:00,153.38,153.66,153.26,153.66,20900.0,128.5565,128.7911,128.4559,128.7911,20900.0
2011-08-17 13:55:00,153.68,153.69,153.34,153.42,16700.0,128.8079,128.8163,128.5229,128.59,16700.0
2011-08-17 14:00:00,153.4,153.78,153.4,153.66,21000.0,128.5732,128.8917,128.5732,128.7911,21000.0
2011-08-17 14:05:00,153.65,153.72,153.57,153.69,9100.0,128.7828,128.8414,128.7157,128.8163,9100.0
2011-08-17 14:10:00,153.69,154.03,153.69,153.88,18900.0,128.8163,129.1013,128.8163,128.9755,18900.0
2011-08-17 14:15:00,153.94,154.09,153.76,154.09,29500.0,129.0258,129.1515,128.875,129.1515,29500.0
2011-08-17 14:20:00,154.08,154.24,153.94,154.05,40600.0,129.1432,129.2773,129.0258,129.118,40600.0
2011-08-17 14:25:00,154.03,154.04,153.8,153.85,28700.0,129.1013,129.1096,128.9085,128.9504,28700.0
2011-08-17 14:30:00,153.83,153.99,153.75,153.75,17200.0,128.9336,129.0677,128.8666,128.8666,17200.0
2011-08-17 14:35:00,153.74,153.74,153.59,153.63,35900.0,128.8582,128.8582,128.7325,128.766,35900.0
2011-08-17 14:40:00,153.57,153.95,153.53,153.81,31100.0,128.7157,129.0342,128.6822,128.9169,31100.0
2011-08-17 14:45:00,153.83,153.85,153.6,153.81,32900.0,128.9336,128.9504,128.7408,128.9169,32900.0
2011-08-17 14:50:00,153.83,153.97,153.72,153.93,21400.0,128.9336,129.051,128.8414,129.0174,21400.0
2011-08-17 14:55:00,153.94,154.12,153.94,154.11,32700.0,129.0258,129.1767,129.0258,129.1683,32700.0
2011-08-17 15:00:00,154.11,154.11,153.86,153.97,43000.0,129.1683,129.1683,128.9588,129.051,43000.0
2011-08-17 15:05:00,153.98,154.25,153.94,154.23,24600.0,129.0593,129.2857,129.0258,129.2689,24600.0
2011-08-17 15:10:00,154.24,154.43,154.22,154.24,31900.0,129.2773,129.4365,129.2605,129.2773,31900.0
2011-08-17 15:15:00,154.24,154.38,154.09,154.37,21000.0,129.2773,129.3946,129.1515,129.3862,21000.0
2011-08-17 15:20:00,154.37,154.42,154.14,154.26,22400.0,129.3862,129.4281,129.1935,129.294,22400.0
2011-08-17 15:25:00,154.32,154.36,154.16,154.2,18200.0,129.3443,129.3778,129.2102,129.2437,18200.0
2011-08-17 15:30:00,154.2,154.24,153.96,153.96,21100.0,129.2437,129.2773,129.0426,129.0426,21100.0
2011-08-17 15:35:00,153.97,154.1,153.81,154.02,28000.0,129.051,129.1599,128.9169,129.0929,28000.0
2011-08-17 15:40:00,154.03,154.12,153.92,154.04,25700.0,129.1013,129.1767,129.0091,129.1096,25700.0
2011-08-17 15:45:00,154.07,154.31,154.02,154.25,85900.0,129.1348,129.3359,129.0929,129.2857,85900.0
2011-08-17 15:50:00,154.3,154.31,154.02,154.09,80400.0,129.3276,129.3359,129.0929,129.1515,80400.0
2011-08-17 15:55:00,154.1,154.35,154.1,154.34,95800.0,129.1599,129.3695,129.1599,129.3611,95800.0
2011-08-18 09:30:00,149.63,149.87,149.01,149.13,159700.0,125.4134,125.6145,124.8937,124.9943,159700.0
2011-08-18 09:35:00,149.1,149.12,148.36,148.65,114600.0,124.9691,124.9859,124.3489,124.592,114600.0
2011-08-18 09:40:00,148.65,148.82,148.12,148.26,82900.0,124.592,124.7345,124.1478,124.2651,82900.0
2011-08-18 09:45:00,148.27,148.41,148.1,148.24,57800.0,124.2735,124.3908,124.131,124.2483,57800.0
2011-08-18 09:50:00,148.29,148.87,148.27,148.48,69500.0,124.2902,124.7764,124.2735,124.4495,69500.0
2011-08-18 09:55:00,148.42,148.58,148.22,148.39,52100.0,124.3992,124.5333,124.2316,124.3741,52100.0
2011-08-18 10:00:00,148.39,148.39,146.47,146.85,171100.0,124.3741,124.3741,122.7648,123.0833,171100.0
2011-08-18 10:05:00,146.78,146.84,145.79,146.53,89300.0,123.0246,123.0749,122.1948,122.8151,89300.0
2011-08-18 10:10:00,146.46,146.87,146.23,146.82,54500.0,122.7564,123.1001,122.5636,123.0581,54500.0
2011-08-18 10:15:00,146.78,147.73,146.67,147.32,31800.0,123.0246,123.8209,122.9324,123.4772,31800.0
2011-08-18 10:20:00,147.27,147.61,147.01,147.59,37600.0,123.4353,123.7203,123.2174,123.7035,37600.0
2011-08-18 10:25:00,147.59,147.9,147.44,147.82,18000.0,123.7035,123.9634,123.5778,123.8963,18000.0
2011-08-18 10:30:00,147.82,147.86,147.37,147.5,49000.0,123.8963,123.9298,123.5191,123.6281,49000.0
2011-08-18 10:35:00,147.51,147.7,147.14,147.44,72700.0,123.6365,123.7957,123.3264,123.5778,72700.0
2011-08-18 10:40:00,147.46,147.47,146.76,147.0,111600.0,123.5946,123.6029,123.0079,123.209,111600.0
2011-08-18 10:45:00,147.02,147.44,146.75,147.44,37200.0,123.2258,123.5778,122.9995,123.5778,37200.0
2011-08-18 10:50:00,147.4,147.76,147.39,147.68,58200.0,123.5443,123.846,123.5359,123.779,58200.0
2011-08-18 10:55:00,147.68,147.85,147.33,147.81,39200.0,123.779,123.9214,123.4856,123.8879,39200.0
2011-08-18 11:00:00,147.81,147.82,147.39,147.41,23600.0,123.8879,123.8963,123.5359,123.5527,23600.0
2011-08-18 11:05:00,147.4,147.61,147.16,147.19,13000.0,123.5443,123.7203,123.3431,123.3683,13000.0
2011-08-18 11:10:00,147.16,147.52,147.09,147.19,17700.0,123.3431,123.6449,123.2845,123.3683,17700.0
2011-08-18 11:15:00,147.09,147.16,146.83,147.13,28500.0,123.2845,123.3431,123.0665,123.318,28500.0
2011-08-18 11:20:00,147.02,147.3,146.94,147.2,19100.0,123.2258,123.4605,123.1587,123.3766,19100.0
2011-08-18 11:25:00,147.09,147.33,147.09,147.17,10800.0,123.2845,123.4856,123.2845,123.3515,10800.0
2011-08-18 11:30:00,147.17,147.81,147.11,147.46,72000.0,123.3515,123.8879,123.3012,123.5946,72000.0
2011-08-18 11:35:00,147.46,147.8,147.42,147.61,28400.0,123.5946,123.8795,123.561,123.7203,28400.0
2011-08-18 11:40:00,147.62,147.76,147.51,147.74,10500.0,123.7287,123.846,123.6365,123.8293,10500.0
2011-08-18 11:45:00,147.74,148.28,147.74,148.26,40900.0,123.8293,124.2819,123.8293,124.2651,40900.0
2011-08-18 11:50:00,148.24,148.29,147.89,148.03,26700.0,124.2483,124.2902,123.955,124.0723,26700.0
2011-08-18 11:55:00,148.04,148.09,147.96,148.07,6600.0,124.0807,124.1226,124.0136,124.1058,6600.0
2011-08-18 12:00:00,148.08,148.12,147.59,147.64,23100.0,124.1142,124.1478,123.7035,123.7454,23100.0
2011-08-18 12:05:00,147.68,147.81,147.51,147.72,24700.0,123.779,123.8879,123.6365,123.8125,24700.0
2011-08-18 12:10:00,147.73,148.07,147.55,147.84,22600.0,123.8209,124.1058,123.67,123.9131,22600.0
2011-08-18 12:15:00,147.82,148.07,147.82,147.95,12700.0,123.8963,124.1058,123.8963,124.0053,12700.0
2011-08-18 12:20:00,147.97,148.06,147.85,147.9,18100.0,124.022,124.0975,123.9214,123.9634,18100.0
2011-08-18 12:25:00,147.89,147.93,147.75,147.81,14600.0,123.955,123.9885,123.8376,123.8879,14600.0
2011-08-18 12:30:00,147.72,147.94,147.64,147.71,11300.0,123.8125,123.9969,123.7454,123.8041,11300.0
2011-08-18 12:35:00,147.71,147.76,147.49,147.56,9900.0,123.8041,123.846,123.6197,123.6784,9900.0
2011-08-18 12:40:00,147.51,147.59,147.39,147.48,7700.0,123.6365,123.7035,123.5359,123.6113,7700.0
2011-08-18 12:45:00,147.46,147.48,147.21,147.29,13700.0,123.5946,123.6113,123.385,123.4521,13700.0
2011-08-18 12:50:00,147.31,147.34,147.19,147.19,5000.0,123.4688,123.494,123.3683,123.3683,5000.0
2011-08-18 12:55:00,147.19,147.26,147.1,147.17,8800.0,123.3683,123.4269,123.2928,123.3515,8800.0
2011-08-18 13:00:00,147.15,147.24,147.15,147.19,5400.0,123.3347,123.4102,123.3347,123.3683,5400.0
2011-08-18 13:05:00,147.19,147.19,146.71,146.77,19700.0,123.3683,123.3683,122.966,123.0162,19700.0
2011-08-18 13:10:00,146.78,146.81,146.51,146.55,9700.0,123.0246,123.0498,122.7983,122.8318,9700.0
2011-08-18 13:15:00,146.5,146.53,146.35,146.5,12000.0,122.7899,122.8151,122.6642,122.7899,12000.0
2011-08-18 13:20:00,146.53,146.64,146.46,146.59,5200.0,122.8151,122.9073,122.7564,122.8654,5200.0
2011-08-18 13:25:00,146.63,146.78,146.62,146.62,8700.0,122.8989,123.0246,122.8905,122.8905,8700.0
2011-08-18 13:30:00,146.62,146.7,146.24,146.27,31200.0,122.8905,122.9576,122.572,122.5972,31200.0
2011-08-18 13:35:00,146.22,146.4,145.95,146.03,48200.0,122.5553,122.7061,122.329,122.396,48200.0
2011-08-18 13:40:00,145.98,146.3,145.98,146.11,16300.0,122.3541,122.6223,122.3541,122.4631,16300.0
2011-08-18 13:45:00,146.09,146.37,146.04,146.34,6800.0,122.4463,122.681,122.4044,122.6558,6800.0
2011-08-18 13:50:00,146.33,146.45,146.17,146.17,11000.0,122.6475,122.748,122.5133,122.5133,11000.0
2011-08-18 13:55:00,146.15,146.17,145.85,146.13,50900.0,122.4966,122.5133,122.2451,122.4798,50900.0
2011-08-18 14:00:00,146.19,147.05,146.15,146.79,70200.0,122.5301,123.2509,122.4966,123.033,70200.0
2011-08-18 14:05:00,146.71,146.71,146.36,146.52,12500.0,122.966,122.966,122.6726,122.8067,12500.0
2011-08-18 14:10:00,146.52,146.64,146.12,146.29,34000.0,122.8067,122.9073,122.4714,122.6139,34000.0
2011-08-18 14:15:00,146.3,146.74,146.28,146.65,21800.0,122.6223,122.9911,122.6055,122.9157,21800.0
2011-08-18 14:20:00,146.7,146.92,146.42,146.92,14000.0,122.9576,123.142,122.7229,123.142,14000.0
2011-08-18 14:25:00,146.89,146.92,146.54,146.61,13400.0,123.1168,123.142,122.8235,122.8821,13400.0
2011-08-18 14:30:00,146.59,146.59,146.39,146.5,15500.0,122.8654,122.8654,122.6977,122.7899,15500.0
2011-08-18 14:35:00,146.48,146.85,146.48,146.57,24500.0,122.7732,123.0833,122.7732,122.8486,24500.0
2011-08-18 14:40:00,146.55,146.55,146.31,146.39,18200.0,122.8318,122.8318,122.6307,122.6977,18200.0
2011-08-18 14:45:00,146.38,146.41,146.1,146.23,30500.0,122.6894,122.7145,122.4547,122.5636,30500.0
2011-08-18 14:50:00,146.25,146.27,145.8,145.87,34600.0,122.5804,122.5972,122.2032,122.2619,34600.0
2011-08-18 14:55:00,145.87,146.09,145.49,145.57,66400.0,122.2619,122.4463,121.9434,122.0105,66400.0
2011-08-18 15:00:00,145.51,145.69,145.14,145.16,43700.0,121.9602,122.111,121.65,121.6668,43700.0
2011-08-18 15:05:00,145.17,145.64,145.17,145.34,55200.0,121.6752,122.0691,121.6752,121.8177,55200.0
2011-08-18 15:10:00,145.29,145.66,145.25,145.42,75600.0,121.7758,122.0859,121.7422,121.8847,75600.0
2011-08-18 15:15:00,145.48,145.49,145.2,145.2,82300.0,121.935,121.9434,121.7003,121.7003,82300.0
2011-08-18 15:20:00,145.2,145.35,145.02,145.18,101200.0,121.7003,121.8261,121.5495,121.6836,101200.0
2011-08-18 15:25:00,145.11,145.63,145.08,145.6,62900.0,121.6249,122.0607,121.5998,122.0356,62900.0
2011-08-18 15:30:00,145.62,145.75,145.46,145.61,58300.0,122.0524,122.1613,121.9183,122.044,58300.0
2011-08-18 15:35:00,145.62,145.66,145.22,145.37,62500.0,122.0524,122.0859,121.7171,121.8428,62500.0
2011-08-18 15:40:00,145.35,145.37,144.74,144.74,79000.0,121.8261,121.8428,121.3148,121.3148,79000.0
2011-08-18 15:45:00,144.75,145.13,144.68,145.05,120300.0,121.3232,121.6417,121.2645,121.5746,120300.0
2011-08-18 15:50:00,145.01,146.15,144.98,146.1,131700.0,121.5411,122.4966,121.5159,122.4547,131700.0
2011-08-18 15:55:00,146.08,146.32,145.81,146.02,251800.0,122.4379,122.6391,122.2116,122.3876,251800.0
2011-08-19 09:30:00,143.84,144.82,143.75,144.67,118300.0,120.5604,121.3818,120.485,121.2561,118300.0
2011-08-19 09:35:00,144.76,146.01,144.73,145.8,85400.0,121.3315,122.3792,121.3064,122.2032,85400.0
2011-08-19 09:40:00,145.78,146.68,145.7,146.27,113700.0,122.1865,122.9408,122.1194,122.5972,113700.0
2011-08-19 09:45:00,146.22,146.26,145.36,145.38,85400.0,122.5553,122.5888,121.8344,121.8512,85400.0
2011-08-19 09:50:00,145.26,145.74,144.85,145.68,130600.0,121.7506,122.1529,121.407,122.1026,130600.0
2011-08-19 09:55:00,145.63,146.56,145.44,146.42,75900.0,122.0607,122.8402,121.9015,122.7229,75900.0
2011-08-19 10:00:00,146.4,146.97,146.19,146.79,81600.0,122.7061,123.1839,122.5301,123.033,81600.0
2011-08-19 10:05:00,146.76,146.99,146.22,146.66,79800.0,123.0079,123.2006,122.5553,122.924,79800.0
2011-08-19 10:10:00,146.65,146.82,146.37,146.39,40800.0,122.9157,123.0581,122.681,122.6977,40800.0
2011-08-19 10:15:00,146.37,147.46,146.33,147.16,80700.0,122.681,123.5946,122.6475,123.3431,80700.0
2011-08-19 10:20:00,147.17,147.43,146.74,147.16,78800.0,123.3515,123.5694,122.9911,123.3431,78800.0
2011-08-19 10:25:00,147.17,148.11,147.17,147.78,101800.0,123.3515,124.1394,123.3515,123.8628,101800.0
2011-08-19 10:30:00,147.79,147.87,147.4,147.53,46300.0,123.8712,123.9382,123.5443,123.6532,46300.0
2011-08-19 10:35:00,147.54,147.61,146.9,147.01,64700.0,123.6616,123.7203,123.1252,123.2174,64700.0
2011-08-19 10:40:00,147.02,147.34,146.73,146.92,74300.0,123.2258,123.494,122.9827,123.142,74300.0
2011-08-19 10:45:00,146.92,146.95,146.43,146.85,46400.0,123.142,123.1671,122.7313,123.0833,46400.0
2011-08-19 10:50:00,146.9,147.0,146.5,146.79,33400.0,123.1252,123.209,122.7899,123.033,33400.0
2011-08-19 10:55:00,146.87,147.05,146.62,146.62,56800.0,123.1001,123.2509,122.8905,122.8905,56800.0
2011-08-19 11:00:00,146.62,146.85,146.52,146.53,20900.0,122.8905,123.0833,122.8067,122.8151,20900.0
2011-08-19 11:05:00,146.5,146.5,146.06,146.08,58500.0,122.7899,122.7899,122.4211,122.4379,58500.0
2011-08-19 11:10:00,146.09,146.2,145.59,145.66,35000.0,122.4463,122.5385,122.0272,122.0859,35000.0
2011-08-19 11:15:00,145.58,145.73,145.35,145.54,38900.0,122.0188,122.1446,121.8261,121.9853,38900.0
2011-08-19 11:20:00,145.52,146.06,145.46,145.97,60200.0,121.9685,122.4211,121.9183,122.3457,60200.0
2011-08-19 11:25:00,146.0,146.05,145.82,145.87,12100.0,122.3709,122.4128,122.22,122.2619,12100.0
2011-08-19 11:30:00,145.94,146.2,145.89,145.92,41600.0,122.3206,122.5385,122.2787,122.3038,41600.0
2011-08-19 11:35:00,145.91,145.94,145.43,145.63,80700.0,122.2954,122.3206,121.8931,122.0607,80700.0
2011-08-19 11:40:00,145.62,146.32,145.62,146.27,70200.0,122.0524,122.6391,122.0524,122.5972,70200.0
2011-08-19 11:45:00,146.3,146.3,145.83,146.0,26400.0,122.6223,122.6223,122.2284,122.3709,26400.0
2011-08-19 11:50:00,145.99,146.35,145.97,146.29,18800.0,122.3625,122.6642,122.3457,122.6139,18800.0
2011-08-19 11:55:00,146.28,146.52,146.02,146.48,32400.0,122.6055,122.8067,122.3876,122.7732,32400.0
2011-08-19 12:00:00,146.47,146.54,146.1,146.13,14400.0,122.7648,122.8235,122.4547,122.4798,14400.0
2011-08-19 12:05:00,146.14,146.5,146.06,146.16,37600.0,122.4882,122.7899,122.4211,122.505,37600.0
2011-08-19 12:10:00,146.16,146.19,145.96,146.19,14200.0,122.505,122.5301,122.3373,122.5301,14200.0
2011-08-19 12:15:00,146.17,146.2,145.95,145.99,25200.0,122.5133,122.5385,122.329,122.3625,25200.0
2011-08-19 12:20:00,146.04,146.07,145.78,145.87,15600.0,122.4044,122.4295,122.1865,122.2619,15600.0
2011-08-19 12:25:00,145.88,146.1,145.86,146.1,31300.0,122.2703,122.4547,122.2535,122.4547,31300.0
2011-08-19 12:30:00,146.12,146.23,146.02,146.14,30500.0,122.4714,122.5636,122.3876,122.4882,30500.0
2011-08-19 12:35:00,146.15,146.36,145.87,145.87,67200.0,122.4966,122.6726,122.2619,122.2619,67200.0
2011-08-19 12:40:00,145.89,146.16,145.82,146.01,33000.0,122.2787,122.505,122.22,122.3792,33000.0
2011-08-19 12:45:00,146.02,146.33,145.99,146.31,20400.0,122.3876,122.6475,122.3625,122.6307,20400.0
2011-08-19 12:50:00,146.32,146.32,146.09,146.31,21800.0,122.6391,122.6391,122.4463,122.6307,21800.0
2011-08-19 12:55:00,146.3,146.35,145.9,145.95,24400.0,122.6223,122.6642,122.287,122.329,24400.0
2011-08-19 13:00:00,145.96,145.96,145.76,145.9,25700.0,122.3373,122.3373,122.1697,122.287,25700.0
2011-08-19 13:05:00,145.9,146.24,145.85,146.21,23100.0,122.287,122.572,122.2451,122.5469,23100.0
2011-08-19 13:10:00,146.22,146.34,146.09,146.11,22700.0,122.5553,122.6558,122.4463,122.4631,22700.0
2011-08-19 13:15:00,146.09,146.2,145.85,146.17,23200.0,122.4463,122.5385,122.2451,122.5133,23200.0
2011-08-19 13:20:00,146.15,146.16,145.89,145.89,23300.0,122.4966,122.505,122.2787,122.2787,23300.0
2011-08-19 13:25:00,145.91,146.02,145.81,145.97,13500.0,122.2954,122.3876,122.2116,122.3457,13500.0
2011-08-19 13:30:00,145.95,146.01,145.44,145.48,66600.0,122.329,122.3792,121.9015,121.935,66600.0
2011-08-19 13:35:00,145.49,145.73,145.49,145.52,23000.0,121.9434,122.1446,121.9434,121.9685,23000.0
2011-08-19 13:40:00,145.5,145.5,145.03,145.09,27800.0,121.9518,121.9518,121.5578,121.6081,27800.0
2011-08-19 13:45:00,145.07,145.53,145.07,145.49,38500.0,121.5914,121.9769,121.5914,121.9434,38500.0
2011-08-19 13:50:00,145.5,145.5,145.16,145.23,30600.0,121.9518,121.9518,121.6668,121.7255,30600.0
2011-08-19 13:55:00,145.21,145.48,145.21,145.22,18100.0,121.7087,121.935,121.7087,121.7171,18100.0
2011-08-19 14:00:00,145.2,145.46,145.04,145.05,35400.0,121.7003,121.9183,121.5662,121.5746,35400.0
2011-08-19 14:05:00,145.03,145.11,144.63,144.92,59900.0,121.5578,121.6249,121.2226,121.4657,59900.0
2011-08-19 14:10:00,144.89,144.9,144.64,144.87,32900.0,121.4405,121.4489,121.231,121.4237,32900.0
2011-08-19 14:15:00,144.89,144.9,144.43,144.43,23200.0,121.4405,121.4489,121.055,121.055,23200.0
2011-08-19 14:20:00,144.42,144.43,143.94,144.12,121200.0,121.0466,121.055,120.6443,120.7951,121200.0
2011-08-19 14:25:00,144.14,144.28,144.11,144.16,41000.0,120.8119,120.9292,120.7867,120.8287,41000.0
2011-08-19 14:30:00,144.24,144.26,143.89,143.91,33600.0,120.8957,120.9125,120.6023,120.6191,33600.0
2011-08-19 14:35:00,143.89,144.3,143.83,144.3,61500.0,120.6023,120.946,120.5521,120.946,61500.0
2011-08-19 14:40:00,144.28,144.58,144.08,144.55,70000.0,120.9292,121.1807,120.7616,121.1555,70000.0
2011-08-19 14:45:00,144.56,144.56,144.0,144.05,76700.0,121.1639,121.1639,120.6945,120.7365,76700.0
2011-08-19 14:50:00,144.06,144.17,143.57,143.88,114400.0,120.7448,120.837,120.3341,120.594,114400.0
2011-08-19 14:55:00,143.86,143.97,143.73,143.75,35200.0,120.5772,120.6694,120.4682,120.485,35200.0
2011-08-19 15:00:00,143.75,143.88,143.49,143.78,71900.0,120.485,120.594,120.2671,120.5102,71900.0
2011-08-19 15:05:00,143.74,143.89,143.35,143.55,65800.0,120.4766,120.6023,120.1497,120.3174,65800.0
2011-08-19 15:10:00,143.55,143.68,143.36,143.46,51500.0,120.3174,120.4263,120.1581,120.2419,51500.0
2011-08-19 15:15:00,143.41,143.5,143.11,143.41,56500.0,120.2,120.2755,119.9486,120.2,56500.0
2011-08-19 15:20:00,143.44,144.12,143.41,143.8,73900.0,120.2252,120.7951,120.2,120.5269,73900.0
2011-08-19 15:25:00,143.81,144.04,143.67,143.85,114800.0,120.5353,120.7281,120.418,120.5688,114800.0
2011-08-19 15:30:00,143.86,143.9,143.48,143.49,94200.0,120.5772,120.6107,120.2587,120.2671,94200.0
2011-08-19 15:35:00,143.48,143.66,143.32,143.55,85800.0,120.2587,120.4096,120.1246,120.3174,85800.0
2011-08-19 15:40:00,143.55,143.62,143.22,143.48,94200.0,120.3174,120.376,120.0408,120.2587,94200.0
2011-08-19 15:45:00,143.46,143.7,143.36,143.67,120000.0,120.2419,120.4431,120.1581,120.418,120000.0
2011-08-19 15:50:00,143.67,143.86,143.44,143.5,100300.0,120.418,120.5772,120.2252,120.2755,100300.0
2011-08-19 15:55:00,143.47,143.49,143.18,143.38,111300.0,120.2503,120.2671,120.0073,120.1749,111300.0
2011-08-22 09:30:00,147.13,147.23,146.4,146.4,88100.0,123.318,123.4018,122.7061,122.7061,88100.0
2011-08-22 09:35:00,146.44,146.69,146.07,146.25,51600.0,122.7396,122.9492,122.4295,122.5804,51600.0
2011-08-22 09:40:00,146.31,146.58,145.73,146.09,63200.0,122.6307,122.857,122.1446,122.4463,63200.0
2011-08-22 09:45:00,145.9,145.92,145.41,145.86,30900.0,122.287,122.3038,121.8763,122.2535,30900.0
2011-08-22 09:50:00,145.86,145.99,145.11,145.12,63700.0,122.2535,122.3625,121.6249,121.6333,63700.0
2011-08-22 09:55:00,145.21,145.63,145.16,145.32,29500.0,121.7087,122.0607,121.6668,121.8009,29500.0
2011-08-22 10:00:00,145.33,145.78,145.26,145.36,29200.0,121.8093,122.1865,121.7506,121.8344,29200.0
2011-08-22 10:05:00,145.45,145.45,144.95,144.95,35800.0,121.9099,121.9099,121.4908,121.4908,35800.0
2011-08-22 10:10:00,144.97,145.1,144.72,145.08,39200.0,121.5076,121.6165,121.298,121.5998,39200.0
2011-08-22 10:15:00,145.07,145.49,144.82,145.47,45700.0,121.5914,121.9434,121.3818,121.9266,45700.0
2011-08-22 10:20:00,145.48,145.63,145.29,145.5,17000.0,121.935,122.0607,121.7758,121.9518,17000.0
2011-08-22 10:25:00,145.52,145.89,145.46,145.57,30600.0,121.9685,122.2787,121.9183,122.0105,30600.0
2011-08-22 10:30:00,145.58,145.87,145.51,145.65,19900.0,122.0188,122.2619,121.9602,122.0775,19900.0
2011-08-22 10:35:00,145.64,145.69,145.18,145.43,26100.0,122.0691,122.111,121.6836,121.8931,26100.0
2011-08-22 10:40:00,145.37,145.43,145.17,145.17,13500.0,121.8428,121.8931,121.6752,121.6752,13500.0
2011-08-22 10:45:00,145.19,145.64,145.18,145.55,20800.0,121.692,122.0691,121.6836,121.9937,20800.0
2011-08-22 10:50:00,145.5,145.8,144.9,144.95,45900.0,121.9518,122.2032,121.4489,121.4908,45900.0
2011-08-22 10:55:00,144.92,145.08,144.55,144.62,52200.0,121.4657,121.5998,121.1555,121.2142,52200.0
2011-08-22 11:00:00,144.53,144.91,144.49,144.79,39500.0,121.1388,121.4573,121.1052,121.3567,39500.0
2011-08-22 11:05:00,144.81,144.81,144.56,144.77,24700.0,121.3735,121.3735,121.1639,121.3399,24700.0
2011-08-22 11:10:00,144.75,144.76,144.34,144.45,32700.0,121.3232,121.3315,120.9795,121.0717,32700.0
2011-08-22 11:15:00,144.41,144.61,144.09,144.17,32300.0,121.0382,121.2058,120.77,120.837,32300.0
2011-08-22 11:20:00,144.12,144.14,143.73,143.83,31200.0,120.7951,120.8119,120.4682,120.5521,31200.0
2011-08-22 11:25:00,143.82,144.04,143.74,144.04,29800.0,120.5437,120.7281,120.4766,120.7281,29800.0
2011-08-22 11:30:00,144.11,144.27,143.95,143.98,27800.0,120.7867,120.9208,120.6526,120.6778,27800.0
2011-08-22 11:35:00,143.99,143.99,143.29,143.45,65000.0,120.6862,120.6862,120.0995,120.2336,65000.0
2011-08-22 11:40:00,143.45,143.45,142.93,142.99,55100.0,120.2336,120.2336,119.7977,119.848,55100.0
2011-08-22 11:45:00,142.93,143.25,142.88,143.25,21900.0,119.7977,120.0659,119.7558,120.0659,21900.0
2011-08-22 11:50:00,143.24,143.25,142.82,142.84,48300.0,120.0575,120.0659,119.7055,119.7223,48300.0
2011-08-22 11:55:00,142.81,142.91,142.58,142.86,39400.0,119.6971,119.781,119.5044,119.739,39400.0
2011-08-22 12:00:00,142.84,142.99,142.79,142.92,40700.0,119.7223,119.848,119.6804,119.7893,40700.0
2011-08-22 12:05:00,142.9,143.44,142.89,143.44,49400.0,119.7726,120.2252,119.7642,120.2252,49400.0
2011-08-22 12:10:00,143.47,143.72,143.4,143.66,40400.0,120.2503,120.4599,120.1917,120.4096,40400.0
2011-08-22 12:15:00,143.62,143.7,143.3,143.7,25500.0,120.376,120.4431,120.1078,120.4431,25500.0
2011-08-22 12:20:00,143.72,143.97,143.43,143.43,55300.0,120.4599,120.6694,120.2168,120.2168,55300.0
2011-08-22 12:25:00,143.44,143.8,143.3,143.37,38800.0,120.2252,120.5269,120.1078,120.1665,38800.0
2011-08-22 12:30:00,143.38,143.69,143.08,143.1,40900.0,120.1749,120.4347,119.9234,119.9402,40900.0
2011-08-22 12:35:00,143.11,143.42,143.03,143.32,34300.0,119.9486,120.2084,119.8815,120.1246,34300.0
2011-08-22 12:40:00,143.32,143.58,143.11,143.55,26900.0,120.1246,120.3425,119.9486,120.3174,26900.0
2011-08-22 12:45:00,143.49,144.21,143.49,144.15,20700.0,120.2671,120.8706,120.2671,120.8203,20700.0
2011-08-22 12:50:00,144.15,144.46,143.86,144.46,18100.0,120.8203,121.0801,120.5772,121.0801,18100.0
2011-08-22 12:55:00,144.44,144.66,144.34,144.57,44200.0,121.0633,121.2477,120.9795,121.1723,44200.0
2011-08-22 13:00:00,144.54,144.78,144.32,144.78,25100.0,121.1472,121.3483,120.9628,121.3483,25100.0
2011-08-22 13:05:00,144.76,144.87,144.64,144.66,12600.0,121.3315,121.4237,121.231,121.2477,12600.0
2011-08-22 13:10:00,144.64,144.69,144.35,144.37,9200.0,121.231,121.2729,120.9879,121.0047,9200.0
2011-08-22 13:15:00,144.37,144.59,144.25,144.49,24400.0,121.0047,121.1891,120.9041,121.1052,24400.0
2011-08-22 13:20:00,144.47,144.74,144.4,144.51,19300.0,121.0885,121.3148,121.0298,121.122,19300.0
2011-08-22 13:25:00,144.47,144.51,144.15,144.2,40000.0,121.0885,121.122,120.8203,120.8622,40000.0
2011-08-22 13:30:00,144.19,144.47,143.94,143.97,22100.0,120.8538,121.0885,120.6443,120.6694,22100.0
2011-08-22 13:35:00,143.91,143.97,143.72,143.9,35900.0,120.6191,120.6694,120.4599,120.6107,35900.0
2011-08-22 13:40:00,143.91,144.14,143.86,144.01,11100.0,120.6191,120.8119,120.5772,120.7029,11100.0
2011-08-22 13:45:00,144.0,144.0,143.59,143.68,27200.0,120.6945,120.6945,120.3509,120.4263,27200.0
2011-08-22 13:50:00,143.68,143.79,143.32,143.44,85300.0,120.4263,120.5185,120.1246,120.2252,85300.0
2011-08-22 13:55:00,143.48,144.03,143.41,143.96,26200.0,120.2587,120.7197,120.2,120.661,26200.0
2011-08-22 14:00:00,143.92,144.16,143.75,143.88,30200.0,120.6275,120.8287,120.485,120.594,30200.0
2011-08-22 14:05:00,143.81,144.24,143.77,143.8,56400.0,120.5353,120.8957,120.5018,120.5269,56400.0
2011-08-22 14:10:00,143.91,144.04,143.81,143.91,15300.0,120.6191,120.7281,120.5353,120.6191,15300.0
2011-08-22 14:15:00,143.92,144.35,143.62,143.74,59600.0,120.6275,120.9879,120.376,120.4766,59600.0
2011-08-22 14:20:00,143.79,144.21,143.78,143.93,36400.0,120.5185,120.8706,120.5102,120.6359,36400.0
2011-08-22 14:25:00,143.94,144.03,143.65,143.75,42400.0,120.6443,120.7197,120.4012,120.485,42400.0
2011-08-22 14:30:00,143.76,143.84,143.53,143.73,30600.0,120.4934,120.5604,120.3006,120.4682,30600.0
2011-08-22 14:35:00,143.71,143.9,143.55,143.6,18000.0,120.4515,120.6107,120.3174,120.3593,18000.0
2011-08-22 14:40:00,143.6,143.91,143.6,143.72,19100.0,120.3593,120.6191,120.3593,120.4599,19100.0
2011-08-22 14:45:00,143.73,143.82,143.66,143.67,15100.0,120.4682,120.5437,120.4096,120.418,15100.0
2011-08-22 14:50:00,143.69,143.75,143.28,143.39,45200.0,120.4347,120.485,120.0911,120.1833,45200.0
2011-08-22 14:55:00,143.38,143.48,143.17,143.17,66400.0,120.1749,120.2587,119.9989,119.9989,66400.0
2011-08-22 15:00:00,143.16,143.43,143.13,143.26,109900.0,119.9905,120.2168,119.9654,120.0743,109900.0
2011-08-22 15:05:00,143.24,143.57,143.2,143.28,34800.0,120.0575,120.3341,120.024,120.0911,34800.0
2011-08-22 15:10:00,143.34,143.73,143.24,143.62,13400.0,120.1414,120.4682,120.0575,120.376,13400.0
2011-08-22 15:15:00,143.63,143.73,143.49,143.55,26800.0,120.3844,120.4682,120.2671,120.3174,26800.0
2011-08-22 15:20:00,143.57,143.83,143.45,143.73,60800.0,120.3341,120.5521,120.2336,120.4682,60800.0
2011-08-22 15:25:00,143.78,143.82,143.51,143.67,51000.0,120.5102,120.5437,120.2838,120.418,51000.0
2011-08-22 15:30:00,143.67,143.78,143.52,143.57,35300.0,120.418,120.5102,120.2922,120.3341,35300.0
2011-08-22 15:35:00,143.58,143.76,143.45,143.55,45200.0,120.3425,120.4934,120.2336,120.3174,45200.0
2011-08-22 15:40:00,143.53,143.77,143.44,143.77,15800.0,120.3006,120.5018,120.2252,120.5018,15800.0
2011-08-22 15:45:00,143.81,143.91,143.4,143.42,71800.0,120.5353,120.6191,120.1917,120.2084,71800.0
2011-08-22 15:50:00,143.47,143.52,142.89,143.13,109500.0,120.2503,120.2922,119.7642,119.9654,109500.0
2011-08-22 15:55:00,143.13,143.48,143.07,143.42,173100.0,119.9654,120.2587,119.9151,120.2084,173100.0
2011-08-23 09:30:00,143.98,144.32,143.51,143.59,75200.0,120.6778,120.9628,120.2838,120.3509,75200.0
2011-08-23 09:35:00,143.58,143.74,142.97,143.0,82100.0,120.3425,120.4766,119.8312,119.8564,82100.0
2011-08-23 09:40:00,143.0,143.77,142.75,143.28,99600.0,119.8564,120.5018,119.6469,120.0911,99600.0
2011-08-23 09:45:00,143.18,144.02,143.11,144.02,31800.0,120.0073,120.7113,119.9486,120.7113,31800.0
2011-08-23 09:50:00,144.03,144.17,143.61,143.85,54600.0,120.7197,120.837,120.3677,120.5688,54600.0
2011-08-23 09:55:00,143.88,144.46,143.78,143.78,80400.0,120.594,121.0801,120.5102,120.5102,80400.0
2011-08-23 10:00:00,143.89,145.05,143.88,144.72,135900.0,120.6023,121.5746,120.594,121.298,135900.0
2011-08-23 10:05:00,144.73,145.56,144.65,145.3,71700.0,121.3064,122.0021,121.2393,121.7841,71700.0
2011-08-23 10:10:00,145.3,145.62,145.07,145.16,76800.0,121.7841,122.0524,121.5914,121.6668,76800.0
2011-08-23 10:15:00,145.19,145.29,144.82,144.93,68700.0,121.692,121.7758,121.3818,121.474,68700.0
2011-08-23 10:20:00,144.91,145.08,144.75,144.93,38900.0,121.4573,121.5998,121.3232,121.474,38900.0
2011-08-23 10:25:00,144.97,145.32,144.94,145.23,46700.0,121.5076,121.8009,121.4824,121.7255,46700.0
2011-08-23 10:30:00,145.23,145.32,145.03,145.14,68800.0,121.7255,121.8009,121.5578,121.65,68800.0
2011-08-23 10:35:00,145.16,145.6,145.1,145.6,30000.0,121.6668,122.0356,121.6165,122.0356,30000.0
2011-08-23 10:40:00,145.59,145.74,145.46,145.54,46600.0,122.0272,122.1529,121.9183,121.9853,46600.0
2011-08-23 10:45:00,145.59,145.7,145.53,145.64,19100.0,122.0272,122.1194,121.9769,122.0691,19100.0
2011-08-23 10:50:00,145.66,145.8,145.2,145.24,44300.0,122.0859,122.2032,121.7003,121.7339,44300.0
2011-08-23 10:55:00,145.28,145.46,144.89,144.91,103000.0,121.7674,121.9183,121.4405,121.4573,103000.0
2011-08-23 11:00:00,144.9,145.22,144.88,145.05,24300.0,121.4489,121.7171,121.4321,121.5746,24300.0
2011-08-23 11:05:00,145.02,145.14,144.83,145.02,26100.0,121.5495,121.65,121.3902,121.5495,26100.0
2011-08-23 11:10:00,145.03,145.24,144.8,145.21,16900.0,121.5578,121.7339,121.3651,121.7087,16900.0
2011-08-23 11:15:00,145.22,145.44,145.14,145.29,25000.0,121.7171,121.9015,121.65,121.7758,25000.0
2011-08-23 11:20:00,145.28,145.33,145.03,145.17,19600.0,121.7674,121.8093,121.5578,121.6752,19600.0
2011-08-23 11:25:00,145.13,145.53,145.13,145.51,33400.0,121.6417,121.9769,121.6417,121.9602,33400.0
2011-08-23 11:30:00,145.55,145.68,145.43,145.5,46100.0,121.9937,122.1026,121.8931,121.9518,46100.0
2011-08-23 11:35:00,145.5,145.97,145.47,145.92,44100.0,121.9518,122.3457,121.9266,122.3038,44100.0
2011-08-23 11:40:00,145.95,146.06,145.77,146.06,34600.0,122.329,122.4211,122.1781,122.4211,34600.0
2011-08-23 11:45:00,146.05,146.22,146.05,146.12,50200.0,122.4128,122.5553,122.4128,122.4714,50200.0
2011-08-23 11:50:00,146.14,146.54,146.14,146.46,66000.0,122.4882,122.8235,122.4882,122.7564,66000.0
2011-08-23 11:55:00,146.44,146.97,146.44,146.89,115500.0,122.7396,123.1839,122.7396,123.1168,115500.0
2011-08-23 12:00:00,146.89,146.94,146.68,146.72,48000.0,123.1168,123.1587,122.9408,122.9743,48000.0
2011-08-23 12:05:00,146.7,146.93,146.62,146.93,19400.0,122.9576,123.1503,122.8905,123.1503,19400.0
2011-08-23 12:10:00,146.97,147.06,146.72,146.8,47900.0,123.1839,123.2593,122.9743,123.0414,47900.0
2011-08-23 12:15:00,146.8,146.87,146.6,146.65,11800.0,123.0414,123.1001,122.8738,122.9157,11800.0
2011-08-23 12:20:00,146.63,146.75,146.53,146.63,59200.0,122.8989,122.9995,122.8151,122.8989,59200.0
2011-08-23 12:25:00,146.63,146.81,146.56,146.73,19600.0,122.8989,123.0498,122.8402,122.9827,19600.0
2011-08-23 12:30:00,146.77,147.02,146.71,146.79,22200.0,123.0162,123.2258,122.966,123.033,22200.0
2011-08-23 12:35:00,146.82,147.14,146.81,147.1,15900.0,123.0581,123.3264,123.0498,123.2928,15900.0
2011-08-23 12:40:00,147.12,147.39,147.05,147.3,51300.0,123.3096,123.5359,123.2509,123.4605,51300.0
2011-08-23 12:45:00,147.26,147.37,146.92,146.96,46500.0,123.4269,123.5191,123.142,123.1755,46500.0
2011-08-23 12:50:00,146.97,147.58,146.97,147.51,23600.0,123.1839,123.6951,123.1839,123.6365,23600.0
2011-08-23 12:55:00,147.52,147.58,147.37,147.39,13300.0,123.6449,123.6951,123.5191,123.5359,13300.0
2011-08-23 13:00:00,147.42,147.66,147.42,147.57,43900.0,123.561,123.7622,123.561,123.6868,43900.0
2011-08-23 13:05:00,147.59,147.72,147.47,147.48,31900.0,123.7035,123.8125,123.6029,123.6113,31900.0
2011-08-23 13:10:00,147.46,147.48,147.19,147.39,28000.0,123.5946,123.6113,123.3683,123.5359,28000.0
2011-08-23 13:15:00,147.46,147.5,147.32,147.41,58100.0,123.5946,123.6281,123.4772,123.5527,58100.0
2011-08-23 13:20:00,147.41,147.54,147.15,147.19,16000.0,123.5527,123.6616,123.3347,123.3683,16000.0
2011-08-23 13:25:00,147.16,147.31,147.14,147.25,11300.0,123.3431,123.4688,123.3264,123.4186,11300.0
2011-08-23 13:30:00,147.25,147.39,147.04,147.04,15600.0,123.4186,123.5359,123.2425,123.2425,15600.0
2011-08-23 13:35:00,147.06,147.22,147.01,147.2,34800.0,123.2593,123.3934,123.2174,123.3766,34800.0
2011-08-23 13:40:00,147.24,147.25,146.92,147.06,29100.0,123.4102,123.4186,123.142,123.2593,29100.0
2011-08-23 13:45:00,147.08,147.4,147.07,147.33,31300.0,123.2761,123.5443,123.2677,123.4856,31300.0
2011-08-23 13:50:00,147.35,147.41,146.26,146.82,94500.0,123.5024,123.5527,122.5888,123.0581,94500.0
2011-08-23 13:55:00,146.77,147.05,146.49,146.83,110600.0,123.0162,123.2509,122.7816,123.0665,110600.0
2011-08-23 14:00:00,146.84,147.04,146.49,147.04,78200.0,123.0749,123.2425,122.7816,123.2425,78200.0
2011-08-23 14:05:00,147.04,147.13,146.58,146.71,44400.0,123.2425,123.318,122.857,122.966,44400.0
2011-08-23 14:10:00,146.76,146.85,146.23,146.37,27100.0,123.0079,123.0833,122.5636,122.681,27100.0
2011-08-23 14:15:00,146.4,146.79,146.36,146.77,22100.0,122.7061,123.033,122.6726,123.0162,22100.0
2011-08-23 14:20:00,146.75,146.75,146.4,146.58,22300.0,122.9995,122.9995,122.7061,122.857,22300.0
2011-08-23 14:25:00,146.64,147.24,146.64,147.1,19000.0,122.9073,123.4102,122.9073,123.2928,19000.0
2011-08-23 14:30:00,147.17,147.54,147.04,147.31,65400.0,123.3515,123.6616,123.2425,123.4688,65400.0
2011-08-23 14:35:00,147.37,147.51,147.15,147.35,71600.0,123.5191,123.6365,123.3347,123.5024,71600.0
2011-08-23 14:40:00,147.32,147.39,147.17,147.34,23100.0,123.4772,123.5359,123.3515,123.494,23100.0
2011-08-23 14:45:00,147.4,147.66,147.34,147.66,14900.0,123.5443,123.7622,123.494,123.7622,14900.0
2011-08-23 14:50:00,147.63,147.87,147.63,147.84,25100.0,123.7371,123.9382,123.7371,123.9131,25100.0
2011-08-23 14:55:00,147.84,147.85,147.66,147.83,58800.0,123.9131,123.9214,123.7622,123.9047,58800.0
2011-08-23 15:00:00,147.87,148.57,147.84,148.48,64000.0,123.9382,124.5249,123.9131,124.4495,64000.0
2011-08-23 15:05:00,148.47,148.84,148.37,148.84,40300.0,124.4411,124.7512,124.3573,124.7512,40300.0
2011-08-23 15:10:00,148.83,149.14,148.81,148.96,101900.0,124.7428,125.0027,124.7261,124.8518,101900.0
2011-08-23 15:15:00,148.99,148.99,148.63,148.75,84600.0,124.8769,124.8769,124.5752,124.6758,84600.0
2011-08-23 15:20:00,148.74,148.94,148.72,148.83,107100.0,124.6674,124.835,124.6506,124.7428,107100.0
2011-08-23 15:25:00,148.79,148.91,148.42,148.49,70100.0,124.7093,124.8099,124.3992,124.4579,70100.0
2011-08-23 15:30:00,148.48,148.63,148.26,148.39,94900.0,124.4495,124.5752,124.2651,124.3741,94900.0
2011-08-23 15:35:00,148.36,148.62,148.35,148.59,23200.0,124.3489,124.5668,124.3405,124.5417,23200.0
2011-08-23 15:40:00,148.67,148.75,148.36,148.63,33000.0,124.6087,124.6758,124.3489,124.5752,33000.0
2011-08-23 15:45:00,148.64,148.83,148.61,148.8,79700.0,124.5836,124.7428,124.5584,124.7177,79700.0
2011-08-23 15:50:00,148.81,148.91,148.56,148.75,121800.0,124.7261,124.8099,124.5165,124.6758,121800.0
2011-08-23 15:55:00,148.73,149.32,148.72,149.22,113500.0,124.659,125.1535,124.6506,125.0697,113500.0
2011-08-24 09:30:00,148.61,149.35,148.24,149.23,74300.0,124.5584,125.1787,124.2483,125.0781,74300.0
2011-08-24 09:35:00,149.19,149.35,148.53,148.57,87300.0,125.0446,125.1787,124.4914,124.5249,87300.0
2011-08-24 09:40:00,148.57,149.13,148.34,149.1,41200.0,124.5249,124.9943,124.3321,124.9691,41200.0
2011-08-24 09:45:00,149.1,149.84,149.09,149.64,67600.0,124.9691,125.5894,124.9608,125.4217,67600.0
2011-08-24 09:50:00,149.66,150.25,149.48,150.23,37200.0,125.4385,125.933,125.2876,125.9163,37200.0
2011-08-24 09:55:00,150.22,150.57,150.09,150.53,34100.0,125.9079,126.2012,125.7989,126.1677,34100.0
2011-08-24 10:00:00,150.6,151.29,150.32,151.11,38700.0,126.2264,126.8047,125.9917,126.6538,38700.0
2011-08-24 10:05:00,151.2,151.34,150.84,150.9,60200.0,126.7293,126.8466,126.4275,126.4778,60200.0
2011-08-24 10:10:00,150.92,151.06,150.7,150.71,45800.0,126.4946,126.6119,126.3102,126.3186,45800.0
2011-08-24 10:15:00,150.64,150.74,150.38,150.54,44100.0,126.2599,126.3437,126.042,126.1761,44100.0
2011-08-24 10:20:00,150.61,150.61,149.94,150.16,51200.0,126.2348,126.2348,125.6732,125.8576,51200.0
2011-08-24 10:25:00,150.17,150.27,149.97,149.97,30000.0,125.866,125.9498,125.6983,125.6983,30000.0
2011-08-24 10:30:00,149.98,150.13,149.27,149.42,100500.0,125.7067,125.8324,125.1116,125.2374,100500.0
2011-08-24 10:35:00,149.45,149.95,149.39,149.85,52500.0,125.2625,125.6816,125.2122,125.5978,52500.0
2011-08-24 10:40:00,149.8,150.08,149.65,149.98,33100.0,125.5559,125.7905,125.4301,125.7067,33100.0
2011-08-24 10:45:00,149.91,149.91,149.14,149.16,40500.0,125.6481,125.6481,125.0027,125.0194,40500.0
2011-08-24 10:50:00,149.18,149.59,149.14,149.27,41100.0,125.0362,125.3798,125.0027,125.1116,41100.0
2011-08-24 10:55:00,149.24,149.24,148.88,148.88,53100.0,125.0865,125.0865,124.7848,124.7848,53100.0
2011-08-24 11:00:00,148.89,148.91,148.54,148.79,31100.0,124.7931,124.8099,124.4998,124.7093,31100.0
2011-08-24 11:05:00,148.8,149.2,148.73,149.14,22900.0,124.7177,125.053,124.659,125.0027,22900.0
2011-08-24 11:10:00,149.14,149.4,149.1,149.4,21500.0,125.0027,125.2206,124.9691,125.2206,21500.0
2011-08-24 11:15:00,149.38,149.39,148.9,149.01,47600.0,125.2038,125.2122,124.8015,124.8937,47600.0
2011-08-24 11:20:00,148.99,149.57,148.9,149.43,31100.0,124.8769,125.3631,124.8015,125.2457,31100.0
2011-08-24 11:25:00,149.47,149.78,149.4,149.48,23300.0,125.2793,125.5391,125.2206,125.2876,23300.0
2011-08-24 11:30:00,149.48,149.54,149.13,149.27,49500.0,125.2876,125.3379,124.9943,125.1116,49500.0
2011-08-24 11:35:00,149.29,149.66,149.28,149.57,55100.0,125.1284,125.4385,125.12,125.3631,55100.0
2011-08-24 11:40:00,149.55,149.56,149.18,149.21,21800.0,125.3463,125.3547,125.0362,125.0613,21800.0
2011-08-24 11:45:00,149.25,149.26,148.81,149.11,46900.0,125.0949,125.1032,124.7261,124.9775,46900.0
2011-08-24 11:50:00,149.08,149.3,148.93,149.2,36900.0,124.9524,125.1368,124.8267,125.053,36900.0
2011-08-24 11:55:00,149.21,149.3,148.83,148.87,32800.0,125.0613,125.1368,124.7428,124.7764,32800.0
2011-08-24 12:00:00,148.85,148.85,148.38,148.44,44000.0,124.7596,124.7596,124.3657,124.416,44000.0
2011-08-24 12:05:00,148.44,148.56,148.15,148.25,33400.0,124.416,124.5165,124.1729,124.2567,33400.0
2011-08-24 12:10:00,148.23,148.33,147.93,148.24,45900.0,124.2399,124.3238,123.9885,124.2483,45900.0
2011-08-24 12:15:00,148.24,148.48,148.22,148.27,38800.0,124.2483,124.4495,124.2316,124.2735,38800.0
2011-08-24 12:20:00,148.26,148.69,148.25,148.63,18800.0,124.2651,124.6255,124.2567,124.5752,18800.0
2011-08-24 12:25:00,148.61,148.62,148.38,148.53,8000.0,124.5584,124.5668,124.3657,124.4914,8000.0
2011-08-24 12:30:00,148.55,148.63,148.42,148.59,17600.0,124.5082,124.5752,124.3992,124.5417,17600.0
2011-08-24 12:35:00,148.55,148.75,148.51,148.63,14500.0,124.5082,124.6758,124.4746,124.5752,14500.0
2011-08-24 12:40:00,148.65,148.89,148.53,148.81,10900.0,124.592,124.7931,124.4914,124.7261,10900.0
2011-08-24 12:45:00,148.79,148.79,148.42,148.59,19200.0,124.7093,124.7093,124.3992,124.5417,19200.0
2011-08-24 12:50:00,148.59,148.97,148.59,148.9,15300.0,124.5417,124.8602,124.5417,124.8015,15300.0
2011-08-24 12:55:00,148.85,149.4,148.85,149.32,43800.0,124.7596,125.2206,124.7596,125.1535,43800.0
2011-08-24 13:00:00,149.33,149.55,149.06,149.4,24800.0,125.1619,125.3463,124.9356,125.2206,24800.0
2011-08-24 13:05:00,149.41,149.47,149.14,149.14,56300.0,125.229,125.2793,125.0027,125.0027,56300.0
2011-08-24 13:10:00,149.14,149.42,149.13,149.33,17600.0,125.0027,125.2374,124.9943,125.1619,17600.0
2011-08-24 13:15:00,149.37,149.59,149.35,149.53,22200.0,125.1954,125.3798,125.1787,125.3296,22200.0
2011-08-24 13:20:00,149.52,150.03,149.5,149.85,58500.0,125.3212,125.7486,125.3044,125.5978,58500.0
2011-08-24 13:25:00,149.85,149.98,149.68,149.79,33300.0,125.5978,125.7067,125.4553,125.5475,33300.0
2011-08-24 13:30:00,149.8,149.86,149.45,149.49,68500.0,125.5559,125.6061,125.2625,125.296,68500.0
2011-08-24 13:35:00,149.49,149.88,149.48,149.58,62800.0,125.296,125.6229,125.2876,125.3715,62800.0
2011-08-24 13:40:00,149.55,149.55,149.36,149.5,28900.0,125.3463,125.3463,125.1871,125.3044,28900.0
2011-08-24 13:45:00,149.5,149.7,149.24,149.67,42700.0,125.3044,125.472,125.0865,125.4469,42700.0
2011-08-24 13:50:00,149.67,149.68,149.4,149.58,42500.0,125.4469,125.4553,125.2206,125.3715,42500.0
2011-08-24 13:55:00,149.59,150.01,149.51,150.0,66500.0,125.3798,125.7319,125.3128,125.7235,66500.0
2011-08-24 14:00:00,150.01,150.05,149.65,149.71,45700.0,125.7319,125.7654,125.4301,125.4804,45700.0
2011-08-24 14:05:00,149.68,149.92,149.55,149.82,33200.0,125.4553,125.6564,125.3463,125.5726,33200.0
2011-08-24 14:10:00,149.85,150.07,149.84,150.0,26300.0,125.5978,125.7822,125.5894,125.7235,26300.0
2011-08-24 14:15:00,149.99,150.0,149.55,149.64,20000.0,125.7151,125.7235,125.3463,125.4217,20000.0
2011-08-24 14:20:00,149.66,149.66,149.32,149.53,18900.0,125.4385,125.4385,125.1535,125.3296,18900.0
2011-08-24 14:25:00,149.5,149.71,149.34,149.56,21600.0,125.3044,125.4804,125.1703,125.3547,21600.0
2011-08-24 14:30:00,149.55,149.73,149.47,149.68,28300.0,125.3463,125.4972,125.2793,125.4553,28300.0
2011-08-24 14:35:00,149.69,149.8,149.62,149.79,26600.0,125.4637,125.5559,125.405,125.5475,26600.0
2011-08-24 14:40:00,149.8,150.0,149.72,150.0,33700.0,125.5559,125.7235,125.4888,125.7235,33700.0
2011-08-24 14:45:00,150.0,150.09,149.87,149.93,20000.0,125.7235,125.7989,125.6145,125.6648,20000.0
2011-08-24 14:50:00,149.91,150.17,149.84,150.16,58800.0,125.6481,125.866,125.5894,125.8576,58800.0
2011-08-24 14:55:00,150.19,150.35,150.04,150.32,54900.0,125.8827,126.0168,125.757,125.9917,54900.0
2011-08-24 15:00:00,150.32,150.41,150.08,150.3,31500.0,125.9917,126.0671,125.7905,125.9749,31500.0
2011-08-24 15:05:00,150.31,150.35,150.14,150.19,23700.0,125.9833,126.0168,125.8408,125.8827,23700.0
2011-08-24 15:10:00,150.17,150.61,150.16,150.6,24900.0,125.866,126.2348,125.8576,126.2264,24900.0
2011-08-24 15:15:00,150.6,150.95,150.6,150.93,71500.0,126.2264,126.5197,126.2264,126.503,71500.0
2011-08-24 15:20:00,150.93,151.26,150.81,151.14,105300.0,126.503,126.7796,126.4024,126.679,105300.0
2011-08-24 15:25:00,151.12,151.18,151.02,151.06,76600.0,126.6622,126.7125,126.5784,126.6119,76600.0
2011-08-24 15:30:00,151.08,151.43,151.06,151.41,90200.0,126.6287,126.922,126.6119,126.9053,90200.0
2011-08-24 15:35:00,151.38,151.54,151.31,151.34,77600.0,126.8801,127.0142,126.8215,126.8466,77600.0
2011-08-24 15:40:00,151.37,151.68,151.29,151.64,63700.0,126.8718,127.1316,126.8047,127.0981,63700.0
2011-08-24 15:45:00,151.64,151.67,151.28,151.37,95200.0,127.0981,127.1232,126.7963,126.8718,95200.0
2011-08-24 15:50:00,151.39,151.6,151.32,151.52,78000.0,126.8885,127.0645,126.8299,126.9975,78000.0
2011-08-24 15:55:00,151.5,151.52,151.28,151.34,177400.0,126.9807,126.9975,126.7963,126.8466,177400.0
2011-08-25 09:30:00,152.69,153.25,152.48,152.92,78000.0,127.9781,128.4475,127.8021,128.1709,78000.0
2011-08-25 09:35:00,152.83,152.86,151.68,151.69,141500.0,128.0955,128.1206,127.1316,127.14,141500.0
2011-08-25 09:40:00,151.68,151.87,151.21,151.52,76100.0,127.1316,127.2908,126.7377,126.9975,76100.0
2011-08-25 09:45:00,151.52,151.9,150.94,151.12,132300.0,126.9975,127.316,126.5114,126.6622,132300.0
2011-08-25 09:50:00,151.05,151.39,150.24,150.6,99700.0,126.6036,126.8885,125.9246,126.2264,99700.0
2011-08-25 09:55:00,150.55,150.83,150.07,150.54,39100.0,126.1845,126.4192,125.7822,126.1761,39100.0
2011-08-25 10:00:00,150.59,150.64,149.47,149.88,71700.0,126.218,126.2599,125.2793,125.6229,71700.0
2011-08-25 10:05:00,149.83,150.49,149.52,150.49,100500.0,125.581,126.1342,125.3212,126.1342,100500.0
2011-08-25 10:10:00,150.46,150.6,150.01,150.57,38400.0,126.109,126.2264,125.7319,126.2012,38400.0
2011-08-25 10:15:00,150.5,150.66,149.93,150.06,76600.0,126.1426,126.2767,125.6648,125.7738,76600.0
2011-08-25 10:20:00,149.97,150.21,149.11,149.62,108000.0,125.6983,125.8995,124.9775,125.405,108000.0
2011-08-25 10:25:00,149.52,149.68,149.16,149.56,114400.0,125.3212,125.4553,125.0194,125.3547,114400.0
2011-08-25 10:30:00,149.55,149.88,149.22,149.51,77000.0,125.3463,125.6229,125.0697,125.3128,77000.0
2011-08-25 10:35:00,149.54,149.54,148.65,148.82,54600.0,125.3379,125.3379,124.592,124.7345,54600.0
2011-08-25 10:40:00,148.83,148.98,148.47,148.51,43600.0,124.7428,124.8686,124.4411,124.4746,43600.0
2011-08-25 10:45:00,148.52,148.64,148.16,148.36,52700.0,124.483,124.5836,124.1813,124.3489,52700.0
2011-08-25 10:50:00,148.36,148.86,148.13,148.5,66900.0,124.3489,124.768,124.1561,124.4663,66900.0
2011-08-25 10:55:00,148.46,148.93,148.39,148.82,45300.0,124.4327,124.8267,124.3741,124.7345,45300.0
2011-08-25 11:00:00,148.83,149.22,148.83,149.04,37200.0,124.7428,125.0697,124.7428,124.9189,37200.0
2011-08-25 11:05:00,149.07,149.07,148.66,148.77,53100.0,124.944,124.944,124.6004,124.6926,53100.0
2011-08-25 11:10:00,148.68,149.21,148.64,149.05,55500.0,124.6171,125.0613,124.5836,124.9272,55500.0
2011-08-25 11:15:00,149.07,149.71,149.03,149.37,34200.0,124.944,125.4804,124.9105,125.1954,34200.0
2011-08-25 11:20:00,149.39,149.75,149.39,149.69,22200.0,125.2122,125.5139,125.2122,125.4637,22200.0
2011-08-25 11:25:00,149.72,149.8,149.44,149.52,23000.0,125.4888,125.5559,125.2541,125.3212,23000.0
2011-08-25 11:30:00,149.51,149.67,149.42,149.53,21500.0,125.3128,125.4469,125.2374,125.3296,21500.0
2011-08-25 11:35:00,149.53,149.55,148.95,149.05,16300.0,125.3296,125.3463,124.8434,124.9272,16300.0
2011-08-25 11:40:00,149.07,149.14,148.81,148.84,23500.0,124.944,125.0027,124.7261,124.7512,23500.0
2011-08-25 11:45:00,148.88,148.99,148.71,148.99,27700.0,124.7848,124.8769,124.6423,124.8769,27700.0
2011-08-25 11:50:00,148.99,149.1,148.94,148.99,23800.0,124.8769,124.9691,124.835,124.8769,23800.0
2011-08-25 11:55:00,148.99,149.23,148.99,149.1,16400.0,124.8769,125.0781,124.8769,124.9691,16400.0
2011-08-25 12:00:00,149.2,149.25,149.09,149.09,25300.0,125.053,125.0949,124.9608,124.9608,25300.0
2011-08-25 12:05:00,149.09,149.09,148.88,148.9,45700.0,124.9608,124.9608,124.7848,124.8015,45700.0
2011-08-25 12:10:00,148.89,149.05,148.85,149.04,17800.0,124.7931,124.9272,124.7596,124.9189,17800.0
2011-08-25 12:15:00,148.98,149.06,148.72,148.75,21300.0,124.8686,124.9356,124.6506,124.6758,21300.0
2011-08-25 12:20:00,148.74,148.76,148.4,148.52,18600.0,124.6674,124.6842,124.3824,124.483,18600.0
2011-08-25 12:25:00,148.53,148.64,148.46,148.59,13700.0,124.4914,124.5836,124.4327,124.5417,13700.0
2011-08-25 12:30:00,148.58,148.59,148.21,148.27,58200.0,124.5333,124.5417,124.2232,124.2735,58200.0
2011-08-25 12:35:00,148.23,148.24,147.99,148.13,80800.0,124.2399,124.2483,124.0388,124.1561,80800.0
2011-08-25 12:40:00,148.15,148.27,147.98,148.01,54100.0,124.1729,124.2735,124.0304,124.0556,54100.0
2011-08-25 12:45:00,147.99,147.99,147.58,147.78,45300.0,124.0388,124.0388,123.6951,123.8628,45300.0
2011-08-25 12:50:00,147.78,147.86,147.49,147.83,46200.0,123.8628,123.9298,123.6197,123.9047,46200.0
2011-08-25 12:55:00,147.8,148.08,147.75,148.02,20100.0,123.8795,124.1142,123.8376,124.0639,20100.0
2011-08-25 13:00:00,148.07,148.35,148.04,148.2,24700.0,124.1058,124.3405,124.0807,124.2148,24700.0
2011-08-25 13:05:00,148.19,148.47,147.99,148.02,28800.0,124.2064,124.4411,124.0388,124.0639,28800.0
2011-08-25 13:10:00,148.03,148.3,148.02,148.15,22900.0,124.0723,124.2986,124.0639,124.1729,22900.0
2011-08-25 13:15:00,148.18,148.4,148.04,148.33,23600.0,124.198,124.3824,124.0807,124.3238,23600.0
2011-08-25 13:20:00,148.36,148.8,148.36,148.64,40100.0,124.3489,124.7177,124.3489,124.5836,40100.0
2011-08-25 13:25:00,148.64,149.05,148.48,149.0,67100.0,124.5836,124.9272,124.4495,124.8853,67100.0
2011-08-25 13:30:00,149.03,149.12,148.79,148.79,44900.0,124.9105,124.9859,124.7093,124.7093,44900.0
2011-08-25 13:35:00,148.8,149.18,148.64,149.17,14200.0,124.7177,125.0362,124.5836,125.0278,14200.0
2011-08-25 13:40:00,149.18,149.23,149.0,149.04,13300.0,125.0362,125.0781,124.8853,124.9189,13300.0
2011-08-25 13:45:00,149.03,149.18,148.55,148.63,24900.0,124.9105,125.0362,124.5082,124.5752,24900.0
2011-08-25 13:50:00,148.69,148.87,148.62,148.78,17000.0,124.6255,124.7764,124.5668,124.7009,17000.0
2011-08-25 13:55:00,148.67,149.13,148.66,149.12,25900.0,124.6087,124.9943,124.6004,124.9859,25900.0
2011-08-25 14:00:00,149.13,149.18,148.89,149.14,19700.0,124.9943,125.0362,124.7931,125.0027,19700.0
2011-08-25 14:05:00,149.14,149.18,148.73,148.86,20200.0,125.0027,125.0362,124.659,124.768,20200.0
2011-08-25 14:10:00,148.88,149.04,148.79,148.88,21100.0,124.7848,124.9189,124.7093,124.7848,21100.0
2011-08-25 14:15:00,148.87,149.41,148.87,149.4,41700.0,124.7764,125.229,124.7764,125.2206,41700.0
2011-08-25 14:20:00,149.4,149.43,148.98,149.1,24800.0,125.2206,125.2457,124.8686,124.9691,24800.0
2011-08-25 14:25:00,149.08,149.18,148.78,149.14,42100.0,124.9524,125.0362,124.7009,125.0027,42100.0
2011-08-25 14:30:00,149.13,149.23,149.04,149.16,15800.0,124.9943,125.0781,124.9189,125.0194,15800.0
2011-08-25 14:35:00,149.16,149.37,149.1,149.24,19000.0,125.0194,125.1954,124.9691,125.0865,19000.0
2011-08-25 14:40:00,149.22,149.22,149.04,149.12,20500.0,125.0697,125.0697,124.9189,124.9859,20500.0
2011-08-25 14:45:00,149.14,149.28,148.87,148.91,24100.0,125.0027,125.12,124.7764,124.8099,24100.0
2011-08-25 14:50:00,148.93,149.01,148.66,148.77,31600.0,124.8267,124.8937,124.6004,124.6926,31600.0
2011-08-25 14:55:00,148.71,148.71,148.25,148.27,47100.0,124.6423,124.6423,124.2567,124.2735,47100.0
2011-08-25 15:00:00,148.27,148.31,147.98,148.18,35300.0,124.2735,124.307,124.0304,124.198,35300.0
2011-08-25 15:05:00,148.2,148.48,148.2,148.43,16200.0,124.2148,124.4495,124.2148,124.4076,16200.0
2011-08-25 15:10:00,148.44,148.64,148.23,148.58,24000.0,124.416,124.5836,124.2399,124.5333,24000.0
2011-08-25 15:15:00,148.51,149.09,148.46,149.09,41400.0,124.4746,124.9608,124.4327,124.9608,41400.0
2011-08-25 15:20:00,149.08,149.41,149.08,149.12,27600.0,124.9524,125.229,124.9524,124.9859,27600.0
2011-08-25 15:25:00,149.13,149.17,148.76,148.76,41700.0,124.9943,125.0278,124.6842,124.6842,41700.0
2011-08-25 15:30:00,148.74,148.9,148.46,148.48,35700.0,124.6674,124.8015,124.4327,124.4495,35700.0
2011-08-25 15:35:00,148.5,148.52,148.22,148.42,33100.0,124.4663,124.483,124.2316,124.3992,33100.0
2011-08-25 15:40:00,148.38,148.38,147.87,147.9,45000.0,124.3657,124.3657,123.9382,123.9634,45000.0
2011-08-25 15:45:00,147.86,148.36,147.75,148.16,158800.0,123.9298,124.3489,123.8376,124.1813,158800.0
2011-08-25 15:50:00,148.17,148.22,147.79,148.06,81700.0,124.1897,124.2316,123.8712,124.0975,81700.0
2011-08-25 15:55:00,148.07,148.24,148.01,148.06,158800.0,124.1058,124.2483,124.0556,124.0975,158800.0
2011-08-26 09:30:00,147.18,147.33,146.76,147.1,83600.0,123.3599,123.4856,123.0079,123.2928,83600.0
2011-08-26 09:35:00,147.05,147.55,146.6,146.61,68500.0,123.2509,123.67,122.8738,122.8821,68500.0
2011-08-26 09:40:00,146.53,147.08,146.41,146.65,58100.0,122.8151,123.2761,122.7145,122.9157,58100.0
2011-08-26 09:45:00,146.69,146.69,146.15,146.56,67000.0,122.9492,122.9492,122.4966,122.8402,67000.0
2011-08-26 09:50:00,146.57,146.79,146.1,146.3,79200.0,122.8486,123.033,122.4547,122.6223,79200.0
2011-08-26 09:55:00,146.22,146.99,146.22,146.83,47300.0,122.5553,123.2006,122.5553,123.0665,47300.0
2011-08-26 10:00:00,146.89,146.95,145.57,145.95,211000.0,123.1168,123.1671,122.0105,122.329,211000.0
2011-08-26 10:05:00,145.9,145.9,145.11,145.81,59600.0,122.287,122.287,121.6249,122.2116,59600.0
2011-08-26 10:10:00,145.8,146.13,145.46,146.01,43600.0,122.2032,122.4798,121.9183,122.3792,43600.0
2011-08-26 10:15:00,145.93,146.85,145.93,146.77,44900.0,122.3122,123.0833,122.3122,123.0162,44900.0
2011-08-26 10:20:00,146.79,148.12,146.79,148.0,43500.0,123.033,124.1478,123.033,124.0472,43500.0
2011-08-26 10:25:00,147.99,149.08,147.93,148.22,31400.0,124.0388,124.9524,123.9885,124.2316,31400.0
2011-08-26 10:30:00,148.27,148.54,147.48,147.63,22900.0,124.2735,124.4998,123.6113,123.7371,22900.0
2011-08-26 10:35:00,147.75,148.34,147.54,148.02,52100.0,123.8376,124.3321,123.6616,124.0639,52100.0
2011-08-26 10:40:00,148.02,148.83,147.79,148.83,59900.0,124.0639,124.7428,123.8712,124.7428,59900.0
2011-08-26 10:45:00,148.84,150.12,148.71,149.7,54100.0,124.7512,125.8241,124.6423,125.472,54100.0
2011-08-26 10:50:00,149.65,149.71,149.02,149.04,91200.0,125.4301,125.4804,124.9021,124.9189,91200.0
2011-08-26 10:55:00,149.03,149.22,148.43,148.53,60600.0,124.9105,125.0697,124.4076,124.4914,60600.0
2011-08-26 11:00:00,148.49,149.26,148.27,149.21,68700.0,124.4579,125.1032,124.2735,125.0613,68700.0
2011-08-26 11:05:00,149.32,149.81,149.22,149.61,26300.0,125.1535,125.5642,125.0697,125.3966,26300.0
2011-08-26 11:10:00,149.6,150.35,149.59,150.21,70700.0,125.3882,126.0168,125.3798,125.8995,70700.0
2011-08-26 11:15:00,150.22,150.71,149.95,150.1,55700.0,125.9079,126.3186,125.6816,125.8073,55700.0
2011-08-26 11:20:00,150.14,150.37,149.84,149.93,21000.0,125.8408,126.0336,125.5894,125.6648,21000.0
2011-08-26 11:25:00,149.98,150.17,149.68,149.82,11000.0,125.7067,125.866,125.4553,125.5726,11000.0
2011-08-26 11:30:00,149.81,150.13,149.78,150.09,15600.0,125.5642,125.8324,125.5391,125.7989,15600.0
2011-08-26 11:35:00,150.12,150.44,150.02,150.03,32600.0,125.8241,126.0923,125.7402,125.7486,32600.0
2011-08-26 11:40:00,150.08,150.14,149.8,150.03,25100.0,125.7905,125.8408,125.5559,125.7486,25100.0
2011-08-26 11:45:00,150.07,150.35,149.83,150.05,36300.0,125.7822,126.0168,125.581,125.7654,36300.0
2011-08-26 11:50:00,149.95,150.29,149.89,150.28,21300.0,125.6816,125.9666,125.6313,125.9582,21300.0
2011-08-26 11:55:00,150.38,150.58,150.3,150.45,29700.0,126.042,126.2096,125.9749,126.1007,29700.0
2011-08-26 12:00:00,150.45,151.17,150.45,151.11,125300.0,126.1007,126.7041,126.1007,126.6538,125300.0
2011-08-26 12:05:00,151.16,151.49,151.13,151.49,63100.0,126.6957,126.9723,126.6706,126.9723,63100.0
2011-08-26 12:10:00,151.49,151.91,151.24,151.28,69600.0,126.9723,127.3244,126.7628,126.7963,69600.0
2011-08-26 12:15:00,151.37,151.41,151.1,151.15,32500.0,126.8718,126.9053,126.6455,126.6874,32500.0
2011-08-26 12:20:00,151.17,151.59,151.12,151.31,70200.0,126.7041,127.0562,126.6622,126.8215,70200.0
2011-08-26 12:25:00,151.34,151.81,151.25,151.8,44800.0,126.8466,127.2405,126.7712,127.2322,44800.0
2011-08-26 12:30:00,151.82,151.84,151.39,151.44,20600.0,127.2489,127.2657,126.8885,126.9304,20600.0
2011-08-26 12:35:00,151.48,151.54,151.21,151.49,36300.0,126.964,127.0142,126.7377,126.9723,36300.0
2011-08-26 12:40:00,151.46,151.69,151.37,151.37,22700.0,126.9472,127.14,126.8718,126.8718,22700.0
2011-08-26 12:45:00,151.35,151.38,150.94,150.96,10400.0,126.855,126.8801,126.5114,126.5281,10400.0
2011-08-26 12:50:00,151.02,151.28,150.92,151.07,24400.0,126.5784,126.7963,126.4946,126.6203,24400.0
2011-08-26 12:55:00,151.12,151.31,151.12,151.26,36600.0,126.6622,126.8215,126.6622,126.7796,36600.0
2011-08-26 13:00:00,151.06,151.25,150.99,151.21,60400.0,126.6119,126.7712,126.5533,126.7377,60400.0
2011-08-26 13:05:00,151.22,151.76,151.19,151.53,92700.0,126.746,127.1986,126.7209,127.0059,92700.0
2011-08-26 13:10:00,151.55,151.79,151.47,151.71,26200.0,127.0226,127.2238,126.9556,127.1567,26200.0
2011-08-26 13:15:00,151.69,151.89,151.64,151.64,19500.0,127.14,127.3076,127.0981,127.0981,19500.0
2011-08-26 13:20:00,151.54,151.74,151.47,151.74,13200.0,127.0142,127.1819,126.9556,127.1819,13200.0
2011-08-26 13:25:00,151.75,152.07,151.74,152.04,29000.0,127.1903,127.4585,127.1819,127.4333,29000.0
2011-08-26 13:30:00,152.09,152.13,151.98,152.02,9600.0,127.4752,127.5088,127.383,127.4166,9600.0
2011-08-26 13:35:00,151.97,152.14,151.91,151.95,13200.0,127.3747,127.5171,127.3244,127.3579,13200.0
2011-08-26 13:40:00,151.97,152.32,151.93,152.16,33800.0,127.3747,127.668,127.3411,127.5339,33800.0
2011-08-26 13:45:00,152.17,152.35,152.04,152.28,38500.0,127.5423,127.6932,127.4333,127.6345,38500.0
2011-08-26 13:50:00,152.23,152.23,151.95,152.22,32900.0,127.5926,127.5926,127.3579,127.5842,32900.0
2011-08-26 13:55:00,152.22,152.44,152.1,152.23,69700.0,127.5842,127.7686,127.4836,127.5926,69700.0
2011-08-26 14:00:00,152.26,152.42,152.18,152.18,43100.0,127.6177,127.7518,127.5507,127.5507,43100.0
2011-08-26 14:05:00,152.21,152.25,151.92,152.0,41000.0,127.5758,127.6093,127.3327,127.3998,41000.0
2011-08-26 14:10:00,151.99,152.01,151.73,151.79,18400.0,127.3914,127.4082,127.1735,127.2238,18400.0
2011-08-26 14:15:00,151.82,152.04,151.67,151.96,40900.0,127.2489,127.4333,127.1232,127.3663,40900.0
2011-08-26 14:20:00,151.94,152.04,151.77,151.84,26800.0,127.3495,127.4333,127.207,127.2657,26800.0
2011-08-26 14:25:00,151.85,151.88,151.37,151.42,38700.0,127.2741,127.2992,126.8718,126.9137,38700.0
2011-08-26 14:30:00,151.38,151.66,151.35,151.63,32300.0,126.8801,127.1148,126.855,127.0897,32300.0
2011-08-26 14:35:00,151.63,151.65,151.15,151.45,27400.0,127.0897,127.1064,126.6874,126.9388,27400.0
2011-08-26 14:40:00,151.41,151.85,151.41,151.76,39100.0,126.9053,127.2741,126.9053,127.1986,39100.0
2011-08-26 14:45:00,151.8,152.04,151.8,151.85,29400.0,127.2322,127.4333,127.2322,127.2741,29400.0
2011-08-26 14:50:00,151.86,152.06,151.83,151.86,17900.0,127.2825,127.4501,127.2573,127.2825,17900.0
2011-08-26 14:55:00,151.84,151.97,151.8,151.9,25200.0,127.2657,127.3747,127.2322,127.316,25200.0
2011-08-26 15:00:00,151.94,151.96,151.64,151.68,23000.0,127.3495,127.3663,127.0981,127.1316,23000.0
2011-08-26 15:05:00,151.68,151.68,151.27,151.35,24800.0,127.1316,127.1316,126.7879,126.855,24800.0
2011-08-26 15:10:00,151.27,151.45,151.23,151.39,35000.0,126.7879,126.9388,126.7544,126.8885,35000.0
2011-08-26 15:15:00,151.36,151.36,150.93,150.99,39000.0,126.8634,126.8634,126.503,126.5533,39000.0
2011-08-26 15:20:00,151.02,151.16,150.86,150.86,42800.0,126.5784,126.6957,126.4443,126.4443,42800.0
2011-08-26 15:25:00,150.85,151.15,150.79,151.13,37600.0,126.4359,126.6874,126.3856,126.6706,37600.0
2011-08-26 15:30:00,151.13,151.39,150.99,151.39,29700.0,126.6706,126.8885,126.5533,126.8885,29700.0
2011-08-26 15:35:00,151.4,151.58,151.2,151.53,58600.0,126.8969,127.0478,126.7293,127.0059,58600.0
2011-08-26 15:40:00,151.54,151.8,151.54,151.79,46400.0,127.0142,127.2322,127.0142,127.2238,46400.0
2011-08-26 15:45:00,151.82,151.95,151.67,151.79,55600.0,127.2489,127.3579,127.1232,127.2238,55600.0
2011-08-26 15:50:00,151.87,151.91,151.69,151.91,72500.0,127.2908,127.3244,127.14,127.3244,72500.0
2011-08-26 15:55:00,151.93,152.03,151.84,151.94,92100.0,127.3411,127.4249,127.2657,127.3495,92100.0
2011-08-29 09:30:00,153.93,154.8,153.83,154.79,58200.0,129.0174,129.7466,128.9336,129.7383,58200.0
2011-08-29 09:35:00,154.81,155.27,154.71,154.91,154600.0,129.755,130.1406,129.6712,129.8388,154600.0
2011-08-29 09:40:00,154.88,155.06,154.66,154.97,189700.0,129.8137,129.9646,129.6293,129.8891,189700.0
2011-08-29 09:45:00,155.02,155.41,154.78,155.36,76100.0,129.931,130.2579,129.7299,130.216,76100.0
2011-08-29 09:50:00,155.41,155.43,155.0,155.11,31600.0,130.2579,130.2747,129.9143,130.0065,31600.0
2011-08-29 09:55:00,155.18,155.26,154.86,155.17,16300.0,130.0651,130.1322,129.7969,130.0568,16300.0
2011-08-29 10:00:00,155.31,155.34,154.78,154.87,34700.0,130.1741,130.1992,129.7299,129.8053,34700.0
2011-08-29 10:05:00,154.91,155.26,154.8,155.11,50700.0,129.8388,130.1322,129.7466,130.0065,50700.0
2011-08-29 10:10:00,155.15,155.48,154.96,155.42,65900.0,130.04,130.3166,129.8807,130.2663,65900.0
2011-08-29 10:15:00,155.41,155.49,155.21,155.44,73100.0,130.2579,130.325,130.0903,130.2831,73100.0
2011-08-29 10:20:00,155.44,155.7,155.39,155.65,23200.0,130.2831,130.501,130.2411,130.4591,23200.0
2011-08-29 10:25:00,155.63,155.77,155.38,155.39,24900.0,130.4423,130.5596,130.2328,130.2411,24900.0
2011-08-29 10:30:00,155.41,155.5,155.25,155.48,27700.0,130.2579,130.3333,130.1238,130.3166,27700.0
2011-08-29 10:35:00,155.45,155.52,155.26,155.48,71000.0,130.2914,130.3501,130.1322,130.3166,71000.0
2011-08-29 10:40:00,155.47,155.57,155.35,155.41,88300.0,130.3082,130.392,130.2076,130.2579,88300.0
2011-08-29 10:45:00,155.4,155.53,155.31,155.37,83000.0,130.2495,130.3585,130.1741,130.2244,83000.0
2011-08-29 10:50:00,155.35,155.44,155.3,155.41,71100.0,130.2076,130.2831,130.1657,130.2579,71100.0
2011-08-29 10:55:00,155.36,155.37,155.15,155.31,55200.0,130.216,130.2244,130.04,130.1741,55200.0
2011-08-29 11:00:00,155.29,155.35,155.02,155.08,64900.0,130.1573,130.2076,129.931,129.9813,64900.0
2011-08-29 11:05:00,155.09,155.13,154.96,155.06,36700.0,129.9897,130.0232,129.8807,129.9646,36700.0
2011-08-29 11:10:00,155.04,155.3,155.04,155.2,24300.0,129.9478,130.1657,129.9478,130.0819,24300.0
2011-08-29 11:15:00,155.22,155.36,155.17,155.34,21600.0,130.0987,130.216,130.0568,130.1992,21600.0
2011-08-29 11:20:00,155.38,155.41,155.18,155.23,31000.0,130.2328,130.2579,130.0651,130.107,31000.0
2011-08-29 11:25:00,155.24,155.42,155.22,155.33,18500.0,130.1154,130.2663,130.0987,130.1909,18500.0
2011-08-29 11:30:00,155.3,155.4,155.28,155.39,12200.0,130.1657,130.2495,130.149,130.2411,12200.0
2011-08-29 11:35:00,155.39,155.84,155.29,155.74,34900.0,130.2411,130.6183,130.1573,130.5345,34900.0
2011-08-29 11:40:00,155.75,155.85,155.72,155.83,61600.0,130.5429,130.6267,130.5177,130.6099,61600.0
2011-08-29 11:45:00,155.85,156.08,155.85,156.06,29300.0,130.6267,130.8195,130.6267,130.8027,29300.0
2011-08-29 11:50:00,156.07,156.22,156.02,156.17,47900.0,130.8111,130.9368,130.7692,130.8949,47900.0
2011-08-29 11:55:00,156.18,156.29,156.14,156.14,47200.0,130.9033,130.9955,130.8698,130.8698,47200.0
2011-08-29 12:00:00,156.18,156.48,156.16,156.47,45900.0,130.9033,131.1547,130.8865,131.1464,45900.0
2011-08-29 12:05:00,156.5,156.57,156.46,156.5,34500.0,131.1715,131.2302,131.138,131.1715,34500.0
2011-08-29 12:10:00,156.53,156.55,156.41,156.46,22500.0,131.1966,131.2134,131.0961,131.138,22500.0
2011-08-29 12:15:00,156.43,156.55,156.43,156.55,22600.0,131.1128,131.2134,131.1128,131.2134,22600.0
2011-08-29 12:20:00,156.55,156.56,156.46,156.52,10500.0,131.2134,131.2218,131.138,131.1883,10500.0
2011-08-29 12:25:00,156.53,156.58,156.45,156.52,17700.0,131.1966,131.2386,131.1296,131.1883,17700.0
2011-08-29 12:30:00,156.51,156.53,156.38,156.39,42500.0,131.1799,131.1966,131.0709,131.0793,42500.0
2011-08-29 12:35:00,156.41,156.54,156.38,156.48,15900.0,131.0961,131.205,131.0709,131.1547,15900.0
2011-08-29 12:40:00,156.51,156.84,156.48,156.83,33500.0,131.1799,131.4565,131.1547,131.4481,33500.0
2011-08-29 12:45:00,156.82,156.86,156.57,156.57,19000.0,131.4397,131.4732,131.2302,131.2302,19000.0
2011-08-29 12:50:00,156.61,156.76,156.57,156.73,22000.0,131.2637,131.3894,131.2302,131.3643,22000.0
2011-08-29 12:55:00,156.73,156.82,156.71,156.73,19400.0,131.3643,131.4397,131.3475,131.3643,19400.0
2011-08-29 13:00:00,156.69,156.81,156.69,156.79,11600.0,131.3308,131.4313,131.3308,131.4146,11600.0
2011-08-29 13:05:00,156.8,156.94,156.76,156.91,17000.0,131.423,131.5403,131.3894,131.5151,17000.0
2011-08-29 13:10:00,156.97,157.12,156.97,157.08,38700.0,131.5654,131.6912,131.5654,131.6576,38700.0
2011-08-29 13:15:00,157.07,157.07,156.94,157.0,15000.0,131.6493,131.6493,131.5403,131.5906,15000.0
2011-08-29 13:20:00,157.02,157.07,156.92,157.02,63100.0,131.6073,131.6493,131.5235,131.6073,63100.0
2011-08-29 13:25:00,157.04,157.07,156.93,156.98,36800.0,131.6241,131.6493,131.5319,131.5738,36800.0
2011-08-29 13:30:00,156.97,156.99,156.86,156.89,13900.0,131.5654,131.5822,131.4732,131.4984,13900.0
2011-08-29 13:35:00,156.89,156.9,156.77,156.88,9700.0,131.4984,131.5068,131.3978,131.49,9700.0
2011-08-29 13:40:00,156.88,156.92,156.75,156.81,54100.0,131.49,131.5235,131.381,131.4313,54100.0
2011-08-29 13:45:00,156.79,156.81,156.63,156.64,7300.0,131.4146,131.4313,131.2805,131.2888,7300.0
2011-08-29 13:50:00,156.64,156.83,156.63,156.73,33400.0,131.2888,131.4481,131.2805,131.3643,33400.0
2011-08-29 13:55:00,156.71,156.82,156.67,156.72,41800.0,131.3475,131.4397,131.314,131.3559,41800.0
2011-08-29 14:00:00,156.72,156.94,156.67,156.91,38300.0,131.3559,131.5403,131.314,131.5151,38300.0
2011-08-29 14:05:00,156.91,156.94,156.87,156.94,9900.0,131.5151,131.5403,131.4816,131.5403,9900.0
2011-08-29 14:10:00,156.96,157.1,156.96,157.07,24300.0,131.5571,131.6744,131.5571,131.6493,24300.0
2011-08-29 14:15:00,157.07,157.18,156.96,156.96,24100.0,131.6493,131.7414,131.5571,131.5571,24100.0
2011-08-29 14:20:00,157.0,157.08,156.96,156.97,16900.0,131.5906,131.6576,131.5571,131.5654,16900.0
2011-08-29 14:25:00,156.99,157.17,156.99,157.17,34300.0,131.5822,131.7331,131.5822,131.7331,34300.0
2011-08-29 14:30:00,157.19,157.33,157.16,157.33,41600.0,131.7498,131.8672,131.7247,131.8672,41600.0
2011-08-29 14:35:00,157.32,157.4,157.29,157.32,27300.0,131.8588,131.9258,131.8336,131.8588,27300.0
2011-08-29 14:40:00,157.34,157.34,157.17,157.17,21400.0,131.8756,131.8756,131.7331,131.7331,21400.0
2011-08-29 14:45:00,157.19,157.33,157.17,157.33,25000.0,131.7498,131.8672,131.7331,131.8672,25000.0
2011-08-29 14:50:00,157.33,157.42,157.22,157.24,61200.0,131.8672,131.9426,131.775,131.7917,61200.0
2011-08-29 14:55:00,157.24,157.24,157.03,157.13,80500.0,131.7917,131.7917,131.6157,131.6995,80500.0
2011-08-29 15:00:00,157.13,157.27,157.1,157.26,97400.0,131.6995,131.8169,131.6744,131.8085,97400.0
2011-08-29 15:05:00,157.26,157.34,157.19,157.25,100200.0,131.8085,131.8756,131.7498,131.8001,100200.0
2011-08-29 15:10:00,157.25,157.39,157.25,157.39,68300.0,131.8001,131.9175,131.8001,131.9175,68300.0
2011-08-29 15:15:00,157.4,157.62,157.4,157.46,113300.0,131.9258,132.1102,131.9258,131.9761,113300.0
2011-08-29 15:20:00,157.47,157.78,157.41,157.64,115500.0,131.9845,132.2443,131.9342,132.127,115500.0
2011-08-29 15:25:00,157.64,157.72,157.61,157.71,53100.0,132.127,132.1941,132.1019,132.1857,53100.0
2011-08-29 15:30:00,157.7,157.89,157.67,157.87,114700.0,132.1773,132.3365,132.1521,132.3198,114700.0
2011-08-29 15:35:00,157.87,157.89,157.7,157.86,93100.0,132.3198,132.3365,132.1773,132.3114,93100.0
2011-08-29 15:40:00,157.88,157.99,157.79,157.97,77100.0,132.3282,132.4204,132.2527,132.4036,77100.0
2011-08-29 15:45:00,157.98,158.0,157.78,157.85,95500.0,132.412,132.4287,132.2443,132.303,95500.0
2011-08-29 15:50:00,157.84,157.88,157.71,157.86,101000.0,132.2946,132.3282,132.1857,132.3114,101000.0
2011-08-29 15:55:00,157.87,157.98,157.84,157.91,131500.0,132.3198,132.412,132.2946,132.3533,131500.0
2011-08-30 09:30:00,156.89,157.13,156.52,157.06,61600.0,131.4984,131.6995,131.1883,131.6409,61600.0
2011-08-30 09:35:00,156.98,157.61,156.98,157.38,123100.0,131.5738,132.1019,131.5738,131.9091,123100.0
2011-08-30 09:40:00,157.43,157.74,157.43,157.72,33200.0,131.951,132.2108,131.951,132.1941,33200.0
2011-08-30 09:45:00,157.75,158.08,157.71,157.98,49700.0,132.2192,132.4958,132.1857,132.412,49700.0
2011-08-30 09:50:00,157.99,157.99,157.51,157.63,37800.0,132.4204,132.4204,132.018,132.1186,37800.0
2011-08-30 09:55:00,157.6,157.77,157.33,157.39,39200.0,132.0935,132.236,131.8672,131.9175,39200.0
2011-08-30 10:00:00,157.38,157.58,156.02,156.09,121200.0,131.9091,132.0767,130.7692,130.8279,121200.0
2011-08-30 10:05:00,156.04,156.9,156.04,156.9,71700.0,130.786,131.5068,130.786,131.5068,71700.0
2011-08-30 10:10:00,156.79,157.19,156.59,157.09,52000.0,131.4146,131.7498,131.2469,131.666,52000.0
2011-08-30 10:15:00,157.07,157.23,156.82,156.95,21600.0,131.6493,131.7834,131.4397,131.5487,21600.0
2011-08-30 10:20:00,156.9,157.03,156.66,156.89,29900.0,131.5068,131.6157,131.3056,131.4984,29900.0
2011-08-30 10:25:00,156.9,157.49,156.8,157.4,21500.0,131.5068,132.0013,131.423,131.9258,21500.0
2011-08-30 10:30:00,157.36,157.91,157.28,157.82,89300.0,131.8923,132.3533,131.8253,132.2779,89300.0
2011-08-30 10:35:00,157.84,157.9,157.59,157.78,43600.0,132.2946,132.3449,132.0851,132.2443,43600.0
2011-08-30 10:40:00,157.7,157.76,157.26,157.31,33200.0,132.1773,132.2276,131.8085,131.8504,33200.0
2011-08-30 10:45:00,157.35,157.58,156.96,157.03,26000.0,131.8839,132.0767,131.5571,131.6157,26000.0
2011-08-30 10:50:00,157.01,157.25,156.97,157.1,29200.0,131.599,131.8001,131.5654,131.6744,29200.0
2011-08-30 10:55:00,157.09,157.55,157.08,157.33,45000.0,131.666,132.0516,131.6576,131.8672,45000.0
2011-08-30 11:00:00,157.28,157.51,157.11,157.51,13700.0,131.8253,132.018,131.6828,132.018,13700.0
2011-08-30 11:05:00,157.53,157.68,157.47,157.63,13200.0,132.0348,132.1605,131.9845,132.1186,13200.0
2011-08-30 11:10:00,157.59,157.82,157.5,157.78,14600.0,132.0851,132.2779,132.0097,132.2443,14600.0
2011-08-30 11:15:00,157.78,157.9,157.43,157.48,27100.0,132.2443,132.3449,131.951,131.9929,27100.0
2011-08-30 11:20:00,157.46,157.65,157.41,157.65,11000.0,131.9761,132.1354,131.9342,132.1354,11000.0
2011-08-30 11:25:00,157.63,158.41,157.61,158.27,44500.0,132.1186,132.7724,132.1019,132.655,44500.0
2011-08-30 11:30:00,158.26,158.6,158.2,158.6,80200.0,132.6467,132.9316,132.5964,132.9316,80200.0
2011-08-30 11:35:00,158.6,159.17,158.54,159.03,83000.0,132.9316,133.4094,132.8813,133.292,83000.0
2011-08-30 11:40:00,158.98,159.25,158.98,159.15,35300.0,133.2501,133.4764,133.2501,133.3926,35300.0
2011-08-30 11:45:00,159.17,159.17,158.81,158.85,19100.0,133.4094,133.4094,133.1076,133.1412,19100.0
2011-08-30 11:50:00,158.83,158.93,158.75,158.84,13900.0,133.1244,133.2082,133.0574,133.1328,13900.0
2011-08-30 11:55:00,158.83,158.97,158.81,158.97,17600.0,133.1244,133.2418,133.1076,133.2418,17600.0
2011-08-30 12:00:00,158.96,159.02,158.5,158.51,30200.0,133.2334,133.2837,132.8478,132.8562,30200.0
2011-08-30 12:05:00,158.5,158.57,158.29,158.29,50900.0,132.8478,132.9065,132.6718,132.6718,50900.0
2011-08-30 12:10:00,158.26,158.39,158.16,158.17,43800.0,132.6467,132.7556,132.5628,132.5712,43800.0
2011-08-30 12:15:00,158.15,158.32,158.06,158.29,14200.0,132.5545,132.6969,132.479,132.6718,14200.0
2011-08-30 12:20:00,158.31,158.52,158.29,158.5,5700.0,132.6886,132.8646,132.6718,132.8478,5700.0
2011-08-30 12:25:00,158.52,158.52,158.22,158.24,23800.0,132.8646,132.8646,132.6131,132.6299,23800.0
2011-08-30 12:30:00,158.24,158.38,158.14,158.38,12500.0,132.6299,132.7472,132.5461,132.7472,12500.0
2011-08-30 12:35:00,158.36,158.37,158.23,158.23,5400.0,132.7305,132.7389,132.6215,132.6215,5400.0
2011-08-30 12:40:00,158.23,158.23,157.59,157.59,32200.0,132.6215,132.6215,132.0851,132.0851,32200.0
2011-08-30 12:45:00,157.59,157.6,157.32,157.43,25100.0,132.0851,132.0935,131.8588,131.951,25100.0
2011-08-30 12:50:00,157.41,157.5,157.29,157.29,11600.0,131.9342,132.0097,131.8336,131.8336,11600.0
2011-08-30 12:55:00,157.3,157.36,157.07,157.36,23500.0,131.842,131.8923,131.6493,131.8923,23500.0
2011-08-30 13:00:00,157.38,157.4,157.11,157.18,21200.0,131.9091,131.9258,131.6828,131.7414,21200.0
2011-08-30 13:05:00,157.15,157.41,157.12,157.37,16700.0,131.7163,131.9342,131.6912,131.9007,16700.0
2011-08-30 13:10:00,157.39,157.59,157.28,157.55,21000.0,131.9175,132.0851,131.8253,132.0516,21000.0
2011-08-30 13:15:00,157.56,157.59,157.34,157.5,18500.0,132.0599,132.0851,131.8756,132.0097,18500.0
2011-08-30 13:20:00,157.48,157.73,157.48,157.73,23900.0,131.9929,132.2024,131.9929,132.2024,23900.0
2011-08-30 13:25:00,157.7,157.74,157.37,157.5,28400.0,132.1773,132.2108,131.9007,132.0097,28400.0
2011-08-30 13:30:00,157.49,157.51,157.07,157.14,17800.0,132.0013,132.018,131.6493,131.7079,17800.0
2011-08-30 13:35:00,157.16,157.21,157.07,157.17,6500.0,131.7247,131.7666,131.6493,131.7331,6500.0
2011-08-30 13:40:00,157.23,157.51,157.23,157.4,23400.0,131.7834,132.018,131.7834,131.9258,23400.0
2011-08-30 13:45:00,157.36,157.73,157.29,157.57,27600.0,131.8923,132.2024,131.8336,132.0683,27600.0
2011-08-30 13:50:00,157.57,157.59,157.26,157.51,22100.0,132.0683,132.0851,131.8085,132.018,22100.0
2011-08-30 13:55:00,157.55,157.67,157.46,157.48,19200.0,132.0516,132.1521,131.9761,131.9929,19200.0
2011-08-30 14:00:00,157.54,157.89,157.26,157.38,68800.0,132.0432,132.3365,131.8085,131.9091,68800.0
2011-08-30 14:05:00,157.42,157.71,157.18,157.71,30400.0,131.9426,132.1857,131.7414,132.1857,30400.0
2011-08-30 14:10:00,157.71,158.08,157.43,158.07,24600.0,132.1857,132.4958,131.951,132.4874,24600.0
2011-08-30 14:15:00,158.16,158.32,158.06,158.12,21500.0,132.5628,132.6969,132.479,132.5293,21500.0
2011-08-30 14:20:00,158.08,158.31,157.94,158.16,13700.0,132.4958,132.6886,132.3784,132.5628,13700.0
2011-08-30 14:25:00,158.14,158.63,158.14,158.63,36400.0,132.5461,132.9568,132.5461,132.9568,36400.0
2011-08-30 14:30:00,158.63,158.69,158.47,158.65,94900.0,132.9568,133.0071,132.8227,132.9735,94900.0
2011-08-30 14:35:00,158.63,158.74,158.49,158.63,93100.0,132.9568,133.049,132.8394,132.9568,93100.0
2011-08-30 14:40:00,158.66,158.75,158.55,158.7,18600.0,132.9819,133.0574,132.8897,133.0154,18600.0
2011-08-30 14:45:00,158.71,158.75,158.43,158.45,28400.0,133.0238,133.0574,132.7891,132.8059,28400.0
2011-08-30 14:50:00,158.46,158.61,158.18,158.25,35000.0,132.8143,132.94,132.5796,132.6383,35000.0
2011-08-30 14:55:00,158.24,158.74,158.14,158.71,31500.0,132.6299,133.049,132.5461,133.0238,31500.0
2011-08-30 15:00:00,158.71,158.71,158.35,158.51,22100.0,133.0238,133.0238,132.7221,132.8562,22100.0
2011-08-30 15:05:00,158.5,158.74,158.44,158.67,33200.0,132.8478,133.049,132.7975,132.9903,33200.0
2011-08-30 15:10:00,158.67,158.67,158.46,158.59,14200.0,132.9903,132.9903,132.8143,132.9233,14200.0
2011-08-30 15:15:00,158.62,158.75,158.55,158.73,22200.0,132.9484,133.0574,132.8897,133.0406,22200.0
2011-08-30 15:20:00,158.71,158.71,158.53,158.7,27000.0,133.0238,133.0238,132.873,133.0154,27000.0
2011-08-30 15:25:00,158.75,158.82,158.5,158.81,31100.0,133.0574,133.116,132.8478,133.1076,31100.0
2011-08-30 15:30:00,158.83,159.29,158.81,159.29,84700.0,133.1244,133.51,133.1076,133.51,84700.0
2011-08-30 15:35:00,159.26,159.45,159.26,159.41,40500.0,133.4848,133.6441,133.4848,133.6105,40500.0
2011-08-30 15:40:00,159.38,159.6,159.31,159.54,57500.0,133.5854,133.7698,133.5267,133.7195,57500.0
2011-08-30 15:45:00,159.56,159.58,159.18,159.32,130300.0,133.7363,133.753,133.4178,133.5351,130300.0
2011-08-30 15:50:00,159.32,159.37,158.94,159.0,117600.0,133.5351,133.577,133.2166,133.2669,117600.0
2011-08-30 15:55:00,159.0,159.0,158.5,158.52,321500.0,133.2669,133.2669,132.8478,132.8646,321500.0
2011-08-31 09:30:00,159.57,160.42,159.49,160.21,132500.0,133.7446,134.4571,133.6776,134.2811,132500.0
2011-08-31 09:35:00,160.22,160.37,159.83,160.0,108300.0,134.2894,134.4152,133.9626,134.1051,108300.0
2011-08-31 09:40:00,159.97,160.69,159.72,160.58,88900.0,134.0799,134.6834,133.8704,134.5912,88900.0
2011-08-31 09:45:00,160.6,160.86,160.22,160.53,79400.0,134.6079,134.8259,134.2894,134.5493,79400.0
2011-08-31 09:50:00,160.55,160.78,160.42,160.67,40500.0,134.566,134.7588,134.4571,134.6666,40500.0
2011-08-31 09:55:00,160.66,160.76,160.29,160.37,21700.0,134.6582,134.7421,134.3481,134.4152,21700.0
2011-08-31 10:00:00,160.42,160.74,160.41,160.48,70100.0,134.4571,134.7253,134.4487,134.5074,70100.0
2011-08-31 10:05:00,160.4,160.64,160.37,160.49,33800.0,134.4403,134.6415,134.4152,134.5157,33800.0
2011-08-31 10:10:00,160.48,160.94,160.39,160.92,31600.0,134.5074,134.8929,134.4319,134.8762,31600.0
2011-08-31 10:15:00,160.95,161.42,160.95,161.35,123800.0,134.9013,135.2952,134.9013,135.2366,123800.0
2011-08-31 10:20:00,161.34,161.37,161.16,161.17,24400.0,135.2282,135.2533,135.0773,135.0857,24400.0
2011-08-31 10:25:00,161.16,161.5,161.09,161.46,56000.0,135.0773,135.3623,135.0186,135.3288,56000.0
2011-08-31 10:30:00,161.45,161.64,161.31,161.52,143600.0,135.3204,135.4796,135.203,135.379,143600.0
2011-08-31 10:35:00,161.51,161.77,161.51,161.59,115500.0,135.3707,135.5886,135.3707,135.4377,115500.0
2011-08-31 10:40:00,161.57,161.58,161.3,161.3,26700.0,135.421,135.4293,135.1947,135.1947,26700.0
2011-08-31 10:45:00,161.31,161.49,160.99,161.0,44800.0,135.203,135.3539,134.9348,134.9432,44800.0
2011-08-31 10:50:00,161.03,161.12,160.81,160.9,71900.0,134.9684,135.0438,134.784,134.8594,71900.0
2011-08-31 10:55:00,160.84,160.92,160.5,160.53,60600.0,134.8091,134.8762,134.5241,134.5493,60600.0
2011-08-31 11:00:00,160.54,160.59,160.2,160.31,32700.0,134.5577,134.5996,134.2727,134.3649,32700.0
2011-08-31 11:05:00,160.32,160.46,160.08,160.39,31500.0,134.3733,134.4906,134.1721,134.4319,31500.0
2011-08-31 11:10:00,160.44,160.65,160.4,160.65,16700.0,134.4738,134.6499,134.4403,134.6499,16700.0
2011-08-31 11:15:00,160.65,160.67,160.13,160.19,52500.0,134.6499,134.6666,134.214,134.2643,52500.0
2011-08-31 11:20:00,160.18,160.18,159.78,159.86,40400.0,134.2559,134.2559,133.9207,133.9877,40400.0
2011-08-31 11:25:00,159.85,159.95,159.67,159.83,49900.0,133.9793,134.0631,133.8285,133.9626,49900.0
2011-08-31 11:30:00,159.82,159.86,159.61,159.69,36500.0,133.9542,133.9877,133.7782,133.8452,36500.0
2011-08-31 11:35:00,159.71,160.02,159.71,159.8,37900.0,133.862,134.1218,133.862,133.9374,37900.0
2011-08-31 11:40:00,159.86,160.14,159.85,160.11,22900.0,133.9877,134.2224,133.9793,134.1972,22900.0
2011-08-31 11:45:00,160.11,160.11,159.76,159.8,15100.0,134.1972,134.1972,133.9039,133.9374,15100.0
2011-08-31 11:50:00,159.8,159.93,159.66,159.77,29700.0,133.9374,134.0464,133.8201,133.9123,29700.0
2011-08-31 11:55:00,159.77,159.77,159.32,159.32,40100.0,133.9123,133.9123,133.5351,133.5351,40100.0
2011-08-31 12:00:00,159.31,159.61,159.31,159.6,31400.0,133.5267,133.7782,133.5267,133.7698,31400.0
2011-08-31 12:05:00,159.61,159.94,159.61,159.88,21200.0,133.7782,134.0548,133.7782,134.0045,21200.0
2011-08-31 12:10:00,159.88,160.09,159.88,160.09,26000.0,134.0045,134.1805,134.0045,134.1805,26000.0
2011-08-31 12:15:00,160.1,160.16,159.93,159.98,10400.0,134.1889,134.2392,134.0464,134.0883,10400.0
2011-08-31 12:20:00,160.0,160.32,159.94,160.28,16700.0,134.1051,134.3733,134.0548,134.3397,16700.0
2011-08-31 12:25:00,160.3,160.32,160.15,160.15,32400.0,134.3565,134.3733,134.2308,134.2308,32400.0
2011-08-31 12:30:00,160.14,160.44,160.14,160.42,24100.0,134.2224,134.4738,134.2224,134.4571,24100.0
2011-08-31 12:35:00,160.42,160.51,160.26,160.3,7800.0,134.4571,134.5325,134.323,134.3565,7800.0
2011-08-31 12:40:00,160.31,160.41,160.22,160.22,14000.0,134.3649,134.4487,134.2894,134.2894,14000.0
2011-08-31 12:45:00,160.19,160.3,160.04,160.26,32700.0,134.2643,134.3565,134.1386,134.323,32700.0
2011-08-31 12:50:00,160.27,160.62,160.27,160.48,24500.0,134.3314,134.6247,134.3314,134.5074,24500.0
2011-08-31 12:55:00,160.46,160.57,160.43,160.57,7100.0,134.4906,134.5828,134.4655,134.5828,7100.0
2011-08-31 13:00:00,160.59,160.74,160.31,160.35,21600.0,134.5996,134.7253,134.3649,134.3984,21600.0
2011-08-31 13:05:00,160.34,160.34,160.15,160.16,10100.0,134.39,134.39,134.2308,134.2392,10100.0
2011-08-31 13:10:00,160.18,160.42,160.18,160.38,12800.0,134.2559,134.4571,134.2559,134.4236,12800.0
2011-08-31 13:15:00,160.33,160.33,160.02,160.11,19600.0,134.3816,134.3816,134.1218,134.1972,19600.0
2011-08-31 13:20:00,160.1,160.14,159.86,159.86,6700.0,134.1889,134.2224,133.9877,133.9877,6700.0
2011-08-31 13:25:00,159.85,159.94,159.77,159.94,20800.0,133.9793,134.0548,133.9123,134.0548,20800.0
2011-08-31 13:30:00,159.99,160.13,159.82,160.06,21500.0,134.0967,134.214,133.9542,134.1553,21500.0
2011-08-31 13:35:00,160.06,160.29,160.04,160.27,13600.0,134.1553,134.3481,134.1386,134.3314,13600.0
2011-08-31 13:40:00,160.25,160.47,160.17,160.22,17600.0,134.3146,134.499,134.2475,134.2894,17600.0
2011-08-31 13:45:00,160.16,160.16,159.82,159.85,21400.0,134.2392,134.2392,133.9542,133.9793,21400.0
2011-08-31 13:50:00,159.84,159.84,159.62,159.64,38900.0,133.9709,133.9709,133.7866,133.8033,38900.0
2011-08-31 13:55:00,159.61,159.62,159.37,159.45,48500.0,133.7782,133.7866,133.577,133.6441,48500.0
2011-08-31 14:00:00,159.48,159.58,159.18,159.35,44400.0,133.6692,133.753,133.4178,133.5602,44400.0
2011-08-31 14:05:00,159.31,159.34,159.03,159.12,30300.0,133.5267,133.5519,133.292,133.3675,30300.0
2011-08-31 14:10:00,159.08,159.18,158.77,158.77,34800.0,133.3339,133.4178,133.0741,133.0741,34800.0
2011-08-31 14:15:00,158.77,158.9,158.76,158.86,25100.0,133.0741,133.1831,133.0657,133.1496,25100.0
2011-08-31 14:20:00,158.85,159.19,158.85,159.18,11900.0,133.1412,133.4261,133.1412,133.4178,11900.0
2011-08-31 14:25:00,159.18,159.21,159.08,159.12,40800.0,133.4178,133.4429,133.3339,133.3675,40800.0
2011-08-31 14:30:00,159.1,159.15,158.77,158.78,18400.0,133.3507,133.3926,133.0741,133.0825,18400.0
2011-08-31 14:35:00,158.76,158.84,158.44,158.7,55100.0,133.0657,133.1328,132.7975,133.0154,55100.0
2011-08-31 14:40:00,158.69,158.71,158.16,158.17,34600.0,133.0071,133.0238,132.5628,132.5712,34600.0
2011-08-31 14:45:00,158.14,158.5,158.14,158.47,27900.0,132.5461,132.8478,132.5461,132.8227,27900.0
2011-08-31 14:50:00,158.49,158.53,157.92,157.92,45700.0,132.8394,132.873,132.3617,132.3617,45700.0
2011-08-31 14:55:00,157.91,158.32,157.87,158.28,41300.0,132.3533,132.6969,132.3198,132.6634,41300.0
2011-08-31 15:00:00,158.26,158.54,158.1,158.5,51200.0,132.6467,132.8813,132.5126,132.8478,51200.0
2011-08-31 15:05:00,158.53,159.01,158.53,158.8,33300.0,132.873,133.2753,132.873,133.0993,33300.0
2011-08-31 15:10:00,158.78,158.78,158.16,158.21,61400.0,133.0825,133.0825,132.5628,132.6048,61400.0
2011-08-31 15:15:00,158.2,158.2,157.78,157.97,62400.0,132.5964,132.5964,132.2443,132.4036,62400.0
2011-08-31 15:20:00,157.97,158.41,157.92,158.26,47100.0,132.4036,132.7724,132.3617,132.6467,47100.0
2011-08-31 15:25:00,158.25,158.42,158.04,158.37,60500.0,132.6383,132.7808,132.4623,132.7389,60500.0
2011-08-31 15:30:00,158.35,158.6,158.26,158.36,54900.0,132.7221,132.9316,132.6467,132.7305,54900.0
2011-08-31 15:35:00,158.33,158.88,158.33,158.69,72700.0,132.7053,133.1663,132.7053,133.0071,72700.0
2011-08-31 15:40:00,158.69,159.24,158.69,159.23,66400.0,133.0071,133.4681,133.0071,133.4597,66400.0
2011-08-31 15:45:00,159.23,159.51,159.09,159.48,97400.0,133.4597,133.6944,133.3423,133.6692,97400.0
2011-08-31 15:50:00,159.49,159.61,159.11,159.13,144700.0,133.6776,133.7782,133.3591,133.3759,144700.0
2011-08-31 15:55:00,159.14,159.29,158.79,159.16,173900.0,133.3842,133.51,133.0909,133.401,173900.0
2011-09-01 09:30:00,159.43,159.6,159.06,159.18,81800.0,133.6273,133.7698,133.3172,133.4178,81800.0
2011-09-01 09:35:00,159.21,159.77,159.2,159.31,52700.0,133.4429,133.9123,133.4345,133.5267,52700.0
2011-09-01 09:40:00,159.32,159.35,158.83,158.84,97100.0,133.5351,133.5602,133.1244,133.1328,97100.0
2011-09-01 09:45:00,158.78,158.91,158.61,158.73,39100.0,133.0825,133.1915,132.94,133.0406,39100.0
2011-09-01 09:50:00,158.62,158.84,158.44,158.55,11500.0,132.9484,133.1328,132.7975,132.8897,11500.0
2011-09-01 09:55:00,158.54,158.89,158.54,158.83,13300.0,132.8813,133.1747,132.8813,133.1244,13300.0
2011-09-01 10:00:00,158.65,160.86,158.55,160.26,115400.0,132.9735,134.8259,132.8897,134.323,115400.0
2011-09-01 10:05:00,160.24,160.68,160.07,160.34,19500.0,134.3062,134.675,134.1637,134.39,19500.0
2011-09-01 10:10:00,160.31,160.39,159.44,159.47,69100.0,134.3649,134.4319,133.6357,133.6608,69100.0
2011-09-01 10:15:00,159.46,159.83,159.29,159.79,68500.0,133.6524,133.9626,133.51,133.929,68500.0
2011-09-01 10:20:00,159.87,160.01,159.62,159.86,20700.0,133.9961,134.1134,133.7866,133.9877,20700.0
2011-09-01 10:25:00,159.9,160.08,159.6,159.69,25400.0,134.0212,134.1721,133.7698,133.8452,25400.0
2011-09-01 10:30:00,159.62,159.63,158.87,159.07,28600.0,133.7866,133.7949,133.1579,133.3256,28600.0
2011-09-01 10:35:00,159.06,159.48,158.81,159.38,43900.0,133.3172,133.6692,133.1076,133.5854,43900.0
2011-09-01 10:40:00,159.34,159.83,159.3,159.74,22500.0,133.5519,133.9626,133.5183,133.8871,22500.0
2011-09-01 10:45:00,159.69,159.69,158.98,159.11,25500.0,133.8452,133.8452,133.2501,133.3591,25500.0
2011-09-01 10:50:00,159.07,159.58,159.07,159.28,39500.0,133.3256,133.753,133.3256,133.5016,39500.0
2011-09-01 10:55:00,159.26,159.34,158.93,159.04,28900.0,133.4848,133.5519,133.2082,133.3004,28900.0
2011-09-01 11:00:00,158.98,159.16,158.71,159.09,43200.0,133.2501,133.401,133.0238,133.3423,43200.0
2011-09-01 11:05:00,159.09,159.09,158.64,158.66,28700.0,133.3423,133.3423,132.9652,132.9819,28700.0
2011-09-01 11:10:00,158.64,158.75,158.48,158.48,38400.0,132.9652,133.0574,132.8311,132.8311,38400.0
2011-09-01 11:15:00,158.55,158.98,158.45,158.96,8900.0,132.8897,133.2501,132.8059,133.2334,8900.0
2011-09-01 11:20:00,158.95,159.06,158.77,158.99,23600.0,133.225,133.3172,133.0741,133.2585,23600.0
2011-09-01 11:25:00,158.98,159.1,158.73,159.09,23000.0,133.2501,133.3507,133.0406,133.3423,23000.0
2011-09-01 11:30:00,159.07,159.32,159.02,159.32,11500.0,133.3256,133.5351,133.2837,133.5351,11500.0
2011-09-01 11:35:00,159.3,159.3,159.13,159.19,20200.0,133.5183,133.5183,133.3759,133.4261,20200.0
2011-09-01 11:40:00,159.28,159.28,158.73,158.81,9100.0,133.5016,133.5016,133.0406,133.1076,9100.0
2011-09-01 11:45:00,158.92,159.12,158.92,159.11,8600.0,133.1998,133.3675,133.1998,133.3591,8600.0
2011-09-01 11:50:00,159.09,159.37,158.82,159.31,15400.0,133.3423,133.577,133.116,133.5267,15400.0
2011-09-01 11:55:00,159.26,159.47,159.23,159.37,13800.0,133.4848,133.6608,133.4597,133.577,13800.0
2011-09-01 12:00:00,159.29,159.29,159.01,159.15,14600.0,133.51,133.51,133.2753,133.3926,14600.0
2011-09-01 12:05:00,159.02,159.16,158.9,159.14,9400.0,133.2837,133.401,133.1831,133.3842,9400.0
2011-09-01 12:10:00,159.05,159.1,158.91,158.96,8300.0,133.3088,133.3507,133.1915,133.2334,8300.0
2011-09-01 12:15:00,158.87,158.92,158.65,158.92,7100.0,133.1579,133.1998,132.9735,133.1998,7100.0
2011-09-01 12:20:00,158.96,159.18,158.9,159.14,6900.0,133.2334,133.4178,133.1831,133.3842,6900.0
2011-09-01 12:25:00,159.14,159.14,158.95,159.13,8400.0,133.3842,133.3842,133.225,133.3759,8400.0
2011-09-01 12:30:00,159.16,159.25,159.04,159.04,6200.0,133.401,133.4764,133.3004,133.3004,6200.0
2011-09-01 12:35:00,159.04,159.07,158.88,158.88,6700.0,133.3004,133.3256,133.1663,133.1663,6700.0
2011-09-01 12:40:00,158.93,158.99,158.73,158.73,18800.0,133.2082,133.2585,133.0406,133.0406,18800.0
2011-09-01 12:45:00,158.72,158.86,158.67,158.7,11400.0,133.0322,133.1496,132.9903,133.0154,11400.0
2011-09-01 12:50:00,158.67,158.85,158.33,158.44,40400.0,132.9903,133.1412,132.7053,132.7975,40400.0
2011-09-01 12:55:00,158.45,158.71,158.42,158.48,14600.0,132.8059,133.0238,132.7808,132.8311,14600.0
2011-09-01 13:00:00,158.32,158.38,158.16,158.32,17500.0,132.6969,132.7472,132.5628,132.6969,17500.0
2011-09-01 13:05:00,158.27,158.27,157.92,157.97,13400.0,132.655,132.655,132.3617,132.4036,13400.0
2011-09-01 13:10:00,157.93,158.13,157.87,158.11,14600.0,132.3701,132.5377,132.3198,132.5209,14600.0
2011-09-01 13:15:00,158.08,158.15,157.98,158.15,9800.0,132.4958,132.5545,132.412,132.5545,9800.0
2011-09-01 13:20:00,158.24,158.38,157.86,157.86,14800.0,132.6299,132.7472,132.3114,132.3114,14800.0
2011-09-01 13:25:00,157.83,158.28,157.83,158.17,16800.0,132.2863,132.6634,132.2863,132.5712,16800.0
2011-09-01 13:30:00,158.1,158.12,157.81,157.97,19900.0,132.5126,132.5293,132.2695,132.4036,19900.0
2011-09-01 13:35:00,157.95,157.95,157.53,157.64,25800.0,132.3868,132.3868,132.0348,132.127,25800.0
2011-09-01 13:40:00,157.62,157.62,157.15,157.39,51500.0,132.1102,132.1102,131.7163,131.9175,51500.0
2011-09-01 13:45:00,157.38,157.53,157.29,157.52,10800.0,131.9091,132.0348,131.8336,132.0264,10800.0
2011-09-01 13:50:00,157.55,157.55,157.04,157.15,29900.0,132.0516,132.0516,131.6241,131.7163,29900.0
2011-09-01 13:55:00,157.13,157.34,156.93,157.0,34800.0,131.6995,131.8756,131.5319,131.5906,34800.0
2011-09-01 14:00:00,157.04,157.17,156.67,156.69,26400.0,131.6241,131.7331,131.314,131.3308,26400.0
2011-09-01 14:05:00,156.71,156.83,156.6,156.73,24200.0,131.3475,131.4481,131.2553,131.3643,24200.0
2011-09-01 14:10:00,156.71,156.97,156.7,156.88,29600.0,131.3475,131.5654,131.3391,131.49,29600.0
2011-09-01 14:15:00,156.85,157.0,156.55,156.67,39900.0,131.4649,131.5906,131.2134,131.314,39900.0
2011-09-01 14:20:00,156.67,156.69,156.35,156.6,46200.0,131.314,131.3308,131.0458,131.2553,46200.0
2011-09-01 14:25:00,156.59,156.76,156.5,156.68,24200.0,131.2469,131.3894,131.1715,131.3224,24200.0
2011-09-01 14:30:00,156.77,157.22,156.77,157.11,21700.0,131.3978,131.775,131.3978,131.6828,21700.0
2011-09-01 14:35:00,157.11,157.24,157.01,157.19,10400.0,131.6828,131.7917,131.599,131.7498,10400.0
2011-09-01 14:40:00,157.22,157.45,157.21,157.21,14000.0,131.775,131.9678,131.7666,131.7666,14000.0
2011-09-01 14:45:00,157.21,157.24,156.97,157.16,29100.0,131.7666,131.7917,131.5654,131.7247,29100.0
2011-09-01 14:50:00,157.14,157.23,156.92,157.11,23800.0,131.7079,131.7834,131.5235,131.6828,23800.0
2011-09-01 14:55:00,157.16,157.16,156.86,156.95,11800.0,131.7247,131.7247,131.4732,131.5487,11800.0
2011-09-01 15:00:00,156.91,156.94,156.55,156.62,28400.0,131.5151,131.5403,131.2134,131.2721,28400.0
2011-09-01 15:05:00,156.6,156.71,156.4,156.54,58600.0,131.2553,131.3475,131.0877,131.205,58600.0
2011-09-01 15:10:00,156.54,156.83,156.51,156.74,33200.0,131.205,131.4481,131.1799,131.3727,33200.0
2011-09-01 15:15:00,156.76,156.85,156.63,156.75,21300.0,131.3894,131.4649,131.2805,131.381,21300.0
2011-09-01 15:20:00,156.73,157.07,156.53,157.05,37300.0,131.3643,131.6493,131.1966,131.6325,37300.0
2011-09-01 15:25:00,157.07,157.22,156.86,156.93,18000.0,131.6493,131.775,131.4732,131.5319,18000.0
2011-09-01 15:30:00,156.89,156.94,156.52,156.52,34600.0,131.4984,131.5403,131.1883,131.1883,34600.0
2011-09-01 15:35:00,156.55,156.67,156.42,156.44,69800.0,131.2134,131.314,131.1045,131.1212,69800.0
2011-09-01 15:40:00,156.45,156.48,156.2,156.48,81000.0,131.1296,131.1547,130.9201,131.1547,81000.0
2011-09-01 15:45:00,156.51,156.74,156.38,156.74,72300.0,131.1799,131.3727,131.0709,131.3727,72300.0
2011-09-01 15:50:00,156.77,156.86,156.44,156.56,36800.0,131.3978,131.4732,131.1212,131.2218,36800.0
2011-09-01 15:55:00,156.59,156.63,156.34,156.57,178200.0,131.2469,131.2805,131.0374,131.2302,178200.0
2011-09-02 09:30:00,152.85,153.39,152.73,152.81,110400.0,128.1122,128.5648,128.0117,128.0787,110400.0
2011-09-02 09:35:00,152.94,153.18,152.28,152.29,107500.0,128.1877,128.3888,127.6345,127.6429,107500.0
2011-09-02 09:40:00,152.26,152.85,152.21,152.85,81800.0,127.6177,128.1122,127.5758,128.1122,81800.0
2011-09-02 09:45:00,152.81,153.54,152.58,153.54,77300.0,128.0787,128.6906,127.8859,128.6906,77300.0
2011-09-02 09:50:00,153.53,153.75,153.29,153.38,39300.0,128.6822,128.8666,128.481,128.5565,39300.0
2011-09-02 09:55:00,153.37,153.68,153.06,153.65,88100.0,128.5481,128.8079,128.2882,128.7828,88100.0
2011-09-02 10:00:00,153.62,154.03,153.42,153.57,77700.0,128.7576,129.1013,128.59,128.7157,77700.0
2011-09-02 10:05:00,153.51,154.23,153.28,154.23,42600.0,128.6654,129.2689,128.4726,129.2689,42600.0
2011-09-02 10:10:00,154.22,154.39,153.95,154.07,56900.0,129.2605,129.403,129.0342,129.1348,56900.0
2011-09-02 10:15:00,153.99,154.23,153.76,154.18,27900.0,129.0677,129.2689,128.875,129.227,27900.0
2011-09-02 10:20:00,154.16,154.16,153.73,153.9,31300.0,129.2102,129.2102,128.8498,128.9923,31300.0
2011-09-02 10:25:00,153.9,154.15,153.83,153.83,26600.0,128.9923,129.2018,128.9336,128.9336,26600.0
2011-09-02 10:30:00,153.81,153.83,153.36,153.44,36500.0,128.9169,128.9336,128.5397,128.6067,36500.0
2011-09-02 10:35:00,153.47,153.53,153.19,153.39,17700.0,128.6319,128.6822,128.3972,128.5648,17700.0
2011-09-02 10:40:00,153.42,153.54,153.05,153.1,19400.0,128.59,128.6906,128.2799,128.3218,19400.0
2011-09-02 10:45:00,153.03,153.37,152.92,153.33,21700.0,128.2631,128.5481,128.1709,128.5145,21700.0
2011-09-02 10:50:00,153.32,153.48,153.02,153.23,27500.0,128.5062,128.6403,128.2547,128.4307,27500.0
2011-09-02 10:55:00,153.2,153.69,153.2,153.68,18400.0,128.4056,128.8163,128.4056,128.8079,18400.0
2011-09-02 11:00:00,153.65,153.75,153.53,153.54,19200.0,128.7828,128.8666,128.6822,128.6906,19200.0
2011-09-02 11:05:00,153.6,153.76,153.54,153.54,12300.0,128.7408,128.875,128.6906,128.6906,12300.0
2011-09-02 11:10:00,153.53,154.09,153.53,153.95,33200.0,128.6822,129.1515,128.6822,129.0342,33200.0
2011-09-02 11:15:00,153.9,154.03,153.76,153.92,19200.0,128.9923,129.1013,128.875,129.0091,19200.0
2011-09-02 11:20:00,153.94,154.16,153.88,153.99,20100.0,129.0258,129.2102,128.9755,129.0677,20100.0
2011-09-02 11:25:00,153.97,154.18,153.96,154.11,33000.0,129.051,129.227,129.0426,129.1683,33000.0
2011-09-02 11:30:00,154.07,154.12,153.85,153.9,25200.0,129.1348,129.1767,128.9504,128.9923,25200.0
2011-09-02 11:35:00,153.9,154.24,153.83,154.18,12100.0,128.9923,129.2773,128.9336,129.227,12100.0
2011-09-02 11:40:00,154.2,154.33,154.13,154.2,11300.0,129.2437,129.3527,129.1851,129.2437,11300.0
2011-09-02 11:45:00,154.19,154.2,153.98,154.02,15200.0,129.2354,129.2437,129.0593,129.0929,15200.0
2011-09-02 11:50:00,154.03,154.24,153.98,154.09,17800.0,129.1013,129.2773,129.0593,129.1515,17800.0
2011-09-02 11:55:00,154.07,154.07,153.8,153.83,27100.0,129.1348,129.1348,128.9085,128.9336,27100.0
2011-09-02 12:00:00,153.84,154.09,153.77,153.87,13700.0,128.942,129.1515,128.8833,128.9672,13700.0
2011-09-02 12:05:00,153.9,154.13,153.82,153.82,18800.0,128.9923,129.1851,128.9252,128.9252,18800.0
2011-09-02 12:10:00,153.81,153.96,153.71,153.96,8500.0,128.9169,129.0426,128.833,129.0426,8500.0
2011-09-02 12:15:00,153.89,153.9,153.75,153.8,6700.0,128.9839,128.9923,128.8666,128.9085,6700.0
2011-09-02 12:20:00,153.85,153.92,153.6,153.6,26600.0,128.9504,129.0091,128.7408,128.7408,26600.0
2011-09-02 12:25:00,153.63,153.63,153.47,153.58,12900.0,128.766,128.766,128.6319,128.7241,12900.0
2011-09-02 12:30:00,153.53,153.54,153.42,153.44,6400.0,128.6822,128.6906,128.59,128.6067,6400.0
2011-09-02 12:35:00,153.46,153.47,153.34,153.45,10100.0,128.6235,128.6319,128.5229,128.6151,10100.0
2011-09-02 12:40:00,153.46,153.46,153.36,153.45,11100.0,128.6235,128.6235,128.5397,128.6151,11100.0
2011-09-02 12:45:00,153.43,153.53,153.33,153.43,15700.0,128.5984,128.6822,128.5145,128.5984,15700.0
2011-09-02 12:50:00,153.44,153.5,153.33,153.37,28800.0,128.6067,128.657,128.5145,128.5481,28800.0
2011-09-02 12:55:00,153.33,153.39,153.29,153.29,20800.0,128.5145,128.5648,128.481,128.481,20800.0
2011-09-02 13:00:00,153.3,153.39,153.02,153.05,17200.0,128.4894,128.5648,128.2547,128.2799,17200.0
2011-09-02 13:05:00,153.04,153.07,152.86,152.87,29200.0,128.2715,128.2966,128.1206,128.129,29200.0
2011-09-02 13:10:00,152.87,152.9,152.66,152.67,14900.0,128.129,128.1541,127.953,127.9614,14900.0
2011-09-02 13:15:00,152.67,152.75,152.4,152.41,26800.0,127.9614,128.0284,127.7351,127.7434,26800.0
2011-09-02 13:20:00,152.41,152.52,152.37,152.44,16700.0,127.7434,127.8356,127.7099,127.7686,16700.0
2011-09-02 13:25:00,152.41,152.46,152.33,152.36,20800.0,127.7434,127.7854,127.6764,127.7015,20800.0
2011-09-02 13:30:00,152.37,152.6,152.31,152.41,30800.0,127.7099,127.9027,127.6596,127.7434,30800.0
2011-09-02 13:35:00,152.38,152.39,152.13,152.17,35000.0,127.7183,127.7267,127.5088,127.5423,35000.0
2011-09-02 13:40:00,152.16,152.2,151.96,151.97,29400.0,127.5339,127.5674,127.3663,127.3747,29400.0
2011-09-02 13:45:00,151.97,152.09,151.95,152.09,13400.0,127.3747,127.4752,127.3579,127.4752,13400.0
2011-09-02 13:50:00,152.1,152.25,151.91,151.95,38900.0,127.4836,127.6093,127.3244,127.3579,38900.0
2011-09-02 13:55:00,151.97,152.24,151.94,152.2,16100.0,127.3747,127.601,127.3495,127.5674,16100.0
2011-09-02 14:00:00,152.17,152.32,152.06,152.16,32300.0,127.5423,127.668,127.4501,127.5339,32300.0
2011-09-02 14:05:00,152.07,152.16,151.91,151.94,49700.0,127.4585,127.5339,127.3244,127.3495,49700.0
2011-09-02 14:10:00,151.93,152.11,151.49,151.65,157800.0,127.3411,127.492,126.9723,127.1064,157800.0
2011-09-02 14:15:00,151.62,151.69,151.46,151.51,61300.0,127.0813,127.14,126.9472,126.9891,61300.0
2011-09-02 14:20:00,151.53,151.74,151.45,151.52,66200.0,127.0059,127.1819,126.9388,126.9975,66200.0
2011-09-02 14:25:00,151.51,151.69,151.42,151.53,52300.0,126.9891,127.14,126.9137,127.0059,52300.0
2011-09-02 14:30:00,151.49,151.49,151.11,151.23,136300.0,126.9723,126.9723,126.6538,126.7544,136300.0
2011-09-02 14:35:00,151.23,151.37,151.16,151.28,111600.0,126.7544,126.8718,126.6957,126.7963,111600.0
2011-09-02 14:40:00,151.27,151.36,151.17,151.24,75400.0,126.7879,126.8634,126.7041,126.7628,75400.0
2011-09-02 14:45:00,151.2,151.26,150.95,150.95,32100.0,126.7293,126.7796,126.5197,126.5197,32100.0
2011-09-02 14:50:00,150.95,151.35,150.95,151.27,51400.0,126.5197,126.855,126.5197,126.7879,51400.0
2011-09-02 14:55:00,151.27,151.29,151.04,151.11,40100.0,126.7879,126.8047,126.5952,126.6538,40100.0
2011-09-02 15:00:00,151.1,151.21,150.95,151.05,24800.0,126.6455,126.7377,126.5197,126.6036,24800.0
2011-09-02 15:05:00,151.01,151.16,150.99,151.09,15100.0,126.57,126.6957,126.5533,126.6371,15100.0
2011-09-02 15:10:00,151.06,151.17,150.94,151.12,42500.0,126.6119,126.7041,126.5114,126.6622,42500.0
2011-09-02 15:15:00,151.14,151.16,150.93,151.13,40400.0,126.679,126.6957,126.503,126.6706,40400.0
2011-09-02 15:20:00,151.12,151.48,151.12,151.46,51100.0,126.6622,126.964,126.6622,126.9472,51100.0
2011-09-02 15:25:00,151.46,151.53,151.32,151.41,69000.0,126.9472,127.0059,126.8299,126.9053,69000.0
2011-09-02 15:30:00,151.43,151.79,151.32,151.78,64200.0,126.922,127.2238,126.8299,127.2154,64200.0
2011-09-02 15:35:00,151.8,151.92,151.56,151.9,48900.0,127.2322,127.3327,127.031,127.316,48900.0
2011-09-02 15:40:00,151.92,152.18,151.87,151.96,49900.0,127.3327,127.5507,127.2908,127.3663,49900.0
2011-09-02 15:45:00,151.96,152.03,151.58,151.63,84700.0,127.3663,127.4249,127.0478,127.0897,84700.0
2011-09-02 15:50:00,151.64,151.79,151.46,151.77,112400.0,127.0981,127.2238,126.9472,127.207,112400.0
2011-09-02 15:55:00,151.76,151.88,151.43,151.55,102600.0,127.1986,127.2992,126.922,127.0226,102600.0
2011-09-06 09:30:00,146.1,147.65,146.1,147.21,209100.0,122.4547,123.7538,122.4547,123.385,209100.0
2011-09-06 09:35:00,147.23,147.78,147.13,147.7,83300.0,123.4018,123.8628,123.318,123.7957,83300.0
2011-09-06 09:40:00,147.66,148.02,147.54,148.0,66800.0,123.7622,124.0639,123.6616,124.0472,66800.0
2011-09-06 09:45:00,147.97,148.25,147.88,148.01,30400.0,124.022,124.2567,123.9466,124.0556,30400.0
2011-09-06 09:50:00,147.99,148.53,147.88,148.47,53000.0,124.0388,124.4914,123.9466,124.4411,53000.0
2011-09-06 09:55:00,148.46,148.85,148.37,148.79,41600.0,124.4327,124.7596,124.3573,124.7093,41600.0
2011-09-06 10:00:00,148.79,149.41,148.62,149.06,101700.0,124.7093,125.229,124.5668,124.9356,101700.0
2011-09-06 10:05:00,149.17,149.19,148.62,148.85,61900.0,125.0278,125.0446,124.5668,124.7596,61900.0
2011-09-06 10:10:00,148.92,148.93,147.79,147.86,81700.0,124.8183,124.8267,123.8712,123.9298,81700.0
2011-09-06 10:15:00,147.84,148.0,147.68,147.76,101100.0,123.9131,124.0472,123.779,123.846,101100.0
2011-09-06 10:20:00,147.76,147.84,147.58,147.67,49000.0,123.846,123.9131,123.6951,123.7706,49000.0
2011-09-06 10:25:00,147.67,147.78,147.25,147.3,88700.0,123.7706,123.8628,123.4186,123.4605,88700.0
2011-09-06 10:30:00,147.27,147.39,147.01,147.19,54200.0,123.4353,123.5359,123.2174,123.3683,54200.0
2011-09-06 10:35:00,147.17,147.47,147.03,147.15,56700.0,123.3515,123.6029,123.2342,123.3347,56700.0
2011-09-06 10:40:00,147.2,147.55,147.15,147.43,70000.0,123.3766,123.67,123.3347,123.5694,70000.0
2011-09-06 10:45:00,147.39,147.42,147.06,147.37,55900.0,123.5359,123.561,123.2593,123.5191,55900.0
2011-09-06 10:50:00,147.37,147.92,147.28,147.87,62400.0,123.5191,123.9801,123.4437,123.9382,62400.0
2011-09-06 10:55:00,147.88,148.05,147.64,148.0,37700.0,123.9466,124.0891,123.7454,124.0472,37700.0
2011-09-06 11:00:00,147.98,148.14,147.85,147.9,26800.0,124.0304,124.1645,123.9214,123.9634,26800.0
2011-09-06 11:05:00,147.87,148.05,147.77,147.98,44000.0,123.9382,124.0891,123.8544,124.0304,44000.0
2011-09-06 11:10:00,147.96,148.34,147.73,148.27,80400.0,124.0136,124.3321,123.8209,124.2735,80400.0
2011-09-06 11:15:00,148.26,148.83,148.22,148.56,48900.0,124.2651,124.7428,124.2316,124.5165,48900.0
2011-09-06 11:20:00,148.59,148.75,148.55,148.7,34600.0,124.5417,124.6758,124.5082,124.6339,34600.0
2011-09-06 11:25:00,148.69,148.92,148.64,148.89,32600.0,124.6255,124.8183,124.5836,124.7931,32600.0
2011-09-06 11:30:00,148.89,149.26,148.84,149.14,46200.0,124.7931,125.1032,124.7512,125.0027,46200.0
2011-09-06 11:35:00,149.15,149.33,148.88,148.92,21400.0,125.0111,125.1619,124.7848,124.8183,21400.0
2011-09-06 11:40:00,148.84,148.93,148.72,148.89,12900.0,124.7512,124.8267,124.6506,124.7931,12900.0
2011-09-06 11:45:00,148.87,148.87,148.42,148.42,28800.0,124.7764,124.7764,124.3992,124.3992,28800.0
2011-09-06 11:50:00,148.41,148.8,148.41,148.65,52300.0,124.3908,124.7177,124.3908,124.592,52300.0
2011-09-06 11:55:00,148.66,149.16,148.65,148.81,31300.0,124.6004,125.0194,124.592,124.7261,31300.0
2011-09-06 12:00:00,148.82,148.93,148.65,148.71,15000.0,124.7345,124.8267,124.592,124.6423,15000.0
2011-09-06 12:05:00,148.77,149.2,148.77,148.81,38400.0,124.6926,125.053,124.6926,124.7261,38400.0
2011-09-06 12:10:00,148.8,149.01,148.76,148.93,17700.0,124.7177,124.8937,124.6842,124.8267,17700.0
2011-09-06 12:15:00,148.92,149.2,148.91,149.12,24100.0,124.8183,125.053,124.8099,124.9859,24100.0
2011-09-06 12:20:00,149.1,149.44,149.1,149.28,17100.0,124.9691,125.2541,124.9691,125.12,17100.0
2011-09-06 12:25:00,149.26,149.28,149.09,149.14,15100.0,125.1032,125.12,124.9608,125.0027,15100.0
2011-09-06 12:30:00,149.14,149.14,148.95,148.95,22800.0,125.0027,125.0027,124.8434,124.8434,22800.0
2011-09-06 12:35:00,148.97,149.09,148.85,148.97,18500.0,124.8602,124.9608,124.7596,124.8602,18500.0
2011-09-06 12:40:00,148.93,148.95,148.85,148.95,11400.0,124.8267,124.8434,124.7596,124.8434,11400.0
2011-09-06 12:45:00,148.93,149.06,148.88,148.92,11800.0,124.8267,124.9356,124.7848,124.8183,11800.0
2011-09-06 12:50:00,148.94,149.02,148.74,148.79,13300.0,124.835,124.9021,124.6674,124.7093,13300.0
2011-09-06 12:55:00,148.79,148.88,148.69,148.86,23500.0,124.7093,124.7848,124.6255,124.768,23500.0
2011-09-06 13:00:00,148.86,148.92,148.77,148.82,20100.0,124.768,124.8183,124.6926,124.7345,20100.0
2011-09-06 13:05:00,148.81,149.12,148.77,149.04,28700.0,124.7261,124.9859,124.6926,124.9189,28700.0
2011-09-06 13:10:00,149.04,149.51,149.03,149.31,32200.0,124.9189,125.3128,124.9105,125.1452,32200.0
2011-09-06 13:15:00,149.29,149.34,149.14,149.34,24700.0,125.1284,125.1703,125.0027,125.1703,24700.0
2011-09-06 13:20:00,149.29,149.5,149.27,149.4,15100.0,125.1284,125.3044,125.1116,125.2206,15100.0
2011-09-06 13:25:00,149.43,149.43,149.14,149.15,34600.0,125.2457,125.2457,125.0027,125.0111,34600.0
2011-09-06 13:30:00,149.12,149.16,148.93,148.98,23600.0,124.9859,125.0194,124.8267,124.8686,23600.0
2011-09-06 13:35:00,148.97,149.35,148.86,149.35,36600.0,124.8602,125.1787,124.768,125.1787,36600.0
2011-09-06 13:40:00,149.35,149.72,149.29,149.69,56900.0,125.1787,125.4888,125.1284,125.4637,56900.0
2011-09-06 13:45:00,149.72,150.03,149.63,150.03,47600.0,125.4888,125.7486,125.4134,125.7486,47600.0
2011-09-06 13:50:00,150.0,150.11,149.9,150.03,22100.0,125.7235,125.8157,125.6397,125.7486,22100.0
2011-09-06 13:55:00,150.08,150.08,149.83,149.84,28100.0,125.7905,125.7905,125.581,125.5894,28100.0
2011-09-06 14:00:00,149.85,149.94,149.67,149.74,35100.0,125.5978,125.6732,125.4469,125.5056,35100.0
2011-09-06 14:05:00,149.74,150.12,149.7,150.07,61400.0,125.5056,125.8241,125.472,125.7822,61400.0
2011-09-06 14:10:00,150.11,150.51,150.05,150.48,54700.0,125.8157,126.1509,125.7654,126.1258,54700.0
2011-09-06 14:15:00,150.47,150.87,150.47,150.84,49900.0,126.1174,126.4527,126.1174,126.4275,49900.0
2011-09-06 14:20:00,150.85,150.9,150.59,150.67,54100.0,126.4359,126.4778,126.218,126.2851,54100.0
2011-09-06 14:25:00,150.66,150.92,150.63,150.7,35500.0,126.2767,126.4946,126.2515,126.3102,35500.0
2011-09-06 14:30:00,150.72,150.72,150.48,150.52,27900.0,126.327,126.327,126.1258,126.1593,27900.0
2011-09-06 14:35:00,150.54,150.62,150.31,150.32,48000.0,126.1761,126.2431,125.9833,125.9917,48000.0
2011-09-06 14:40:00,150.31,150.31,150.05,150.25,85200.0,125.9833,125.9833,125.7654,125.933,85200.0
2011-09-06 14:45:00,150.26,150.26,149.91,149.94,72300.0,125.9414,125.9414,125.6481,125.6732,72300.0
2011-09-06 14:50:00,149.92,149.98,149.65,149.65,27800.0,125.6564,125.7067,125.4301,125.4301,27800.0
2011-09-06 14:55:00,149.63,149.73,149.48,149.54,43100.0,125.4134,125.4972,125.2876,125.3379,43100.0
2011-09-06 15:00:00,149.53,149.55,149.12,149.2,30700.0,125.3296,125.3463,124.9859,125.053,30700.0
2011-09-06 15:05:00,149.19,149.21,148.94,149.02,28100.0,125.0446,125.0613,124.835,124.9021,28100.0
2011-09-06 15:10:00,149.06,149.16,148.91,148.92,39900.0,124.9356,125.0194,124.8099,124.8183,39900.0
2011-09-06 15:15:00,148.88,149.02,148.81,148.92,34500.0,124.7848,124.9021,124.7261,124.8183,34500.0
2011-09-06 15:20:00,148.93,149.49,148.9,149.42,46300.0,124.8267,125.296,124.8015,125.2374,46300.0
2011-09-06 15:25:00,149.39,149.59,149.26,149.26,62100.0,125.2122,125.3798,125.1032,125.1032,62100.0
2011-09-06 15:30:00,149.25,149.28,149.03,149.05,119100.0,125.0949,125.12,124.9105,124.9272,119100.0
2011-09-06 15:35:00,149.05,149.76,148.99,149.74,103600.0,124.9272,125.5223,124.8769,125.5056,103600.0
2011-09-06 15:40:00,149.75,150.11,149.72,150.05,46000.0,125.5139,125.8157,125.4888,125.7654,46000.0
2011-09-06 15:45:00,150.05,150.26,149.75,150.1,64600.0,125.7654,125.9414,125.5139,125.8073,64600.0
2011-09-06 15:50:00,150.1,150.73,150.02,150.57,63000.0,125.8073,126.3353,125.7402,126.2012,63000.0
2011-09-06 15:55:00,150.56,150.78,150.45,150.66,116500.0,126.1929,126.3772,126.1007,126.2767,116500.0
2011-09-07 09:30:00,153.21,153.24,152.83,152.91,100000.0,128.414,128.4391,128.0955,128.1625,100000.0
2011-09-07 09:35:00,152.89,153.15,152.76,153.09,39000.0,128.1458,128.3637,128.0368,128.3134,39000.0
2011-09-07 09:40:00,153.12,153.54,152.86,153.47,39900.0,128.3385,128.6906,128.1206,128.6319,39900.0
2011-09-07 09:45:00,153.44,153.54,153.13,153.27,27100.0,128.6067,128.6906,128.3469,128.4643,27100.0
2011-09-07 09:50:00,153.36,153.5,153.16,153.26,34700.0,128.5397,128.657,128.3721,128.4559,34700.0
2011-09-07 09:55:00,153.28,153.65,152.97,153.63,37800.0,128.4726,128.7828,128.2128,128.766,37800.0
2011-09-07 10:00:00,153.68,153.83,153.6,153.82,52800.0,128.8079,128.9336,128.7408,128.9252,52800.0
2011-09-07 10:05:00,153.84,154.12,153.7,154.12,25100.0,128.942,129.1767,128.8247,129.1767,25100.0
2011-09-07 10:10:00,154.16,154.3,153.97,154.2,29000.0,129.2102,129.3276,129.051,129.2437,29000.0
2011-09-07 10:15:00,154.19,154.19,153.78,154.07,64600.0,129.2354,129.2354,128.8917,129.1348,64600.0
2011-09-07 10:20:00,154.11,154.43,153.91,154.41,53600.0,129.1683,129.4365,129.0007,129.4198,53600.0
2011-09-07 10:25:00,154.39,154.39,153.87,153.87,21300.0,129.403,129.403,128.9672,128.9672,21300.0
2011-09-07 10:30:00,153.79,154.04,153.65,153.68,60400.0,128.9001,129.1096,128.7828,128.8079,60400.0
2011-09-07 10:35:00,153.71,153.98,153.62,153.8,28100.0,128.833,129.0593,128.7576,128.9085,28100.0
2011-09-07 10:40:00,153.83,154.11,153.83,154.02,23200.0,128.9336,129.1683,128.9336,129.0929,23200.0
2011-09-07 10:45:00,154.04,154.06,153.73,153.73,23200.0,129.1096,129.1264,128.8498,128.8498,23200.0
2011-09-07 10:50:00,153.74,153.85,153.61,153.8,13300.0,128.8582,128.9504,128.7492,128.9085,13300.0
2011-09-07 10:55:00,153.75,153.98,153.68,153.85,22000.0,128.8666,129.0593,128.8079,128.9504,22000.0
2011-09-07 11:00:00,153.8,154.02,153.72,153.99,11400.0,128.9085,129.0929,128.8414,129.0677,11400.0
2011-09-07 11:05:00,154.03,154.3,154.03,154.13,25800.0,129.1013,129.3276,129.1013,129.1851,25800.0
2011-09-07 11:10:00,154.14,154.44,154.13,154.31,19200.0,129.1935,129.4449,129.1851,129.3359,19200.0
2011-09-07 11:15:00,154.37,154.48,154.22,154.36,17200.0,129.3862,129.4784,129.2605,129.3778,17200.0
2011-09-07 11:20:00,154.39,154.72,154.34,154.65,32100.0,129.403,129.6796,129.3611,129.6209,32100.0
2011-09-07 11:25:00,154.68,154.83,154.65,154.72,21900.0,129.6461,129.7718,129.6209,129.6796,21900.0
2011-09-07 11:30:00,154.76,154.8,154.54,154.59,12500.0,129.7131,129.7466,129.5287,129.5706,12500.0
2011-09-07 11:35:00,154.62,154.67,154.54,154.54,9000.0,129.5958,129.6377,129.5287,129.5287,9000.0
2011-09-07 11:40:00,154.51,154.54,154.44,154.54,18200.0,129.5036,129.5287,129.4449,129.5287,18200.0
2011-09-07 11:45:00,154.55,154.71,154.55,154.71,17800.0,129.5371,129.6712,129.5371,129.6712,17800.0
2011-09-07 11:50:00,154.71,154.75,154.64,154.66,14400.0,129.6712,129.7047,129.6125,129.6293,14400.0
2011-09-07 11:55:00,154.7,154.76,154.63,154.63,21400.0,129.6628,129.7131,129.6042,129.6042,21400.0
2011-09-07 12:00:00,154.66,154.66,154.52,154.52,11600.0,129.6293,129.6293,129.512,129.512,11600.0
2011-09-07 12:05:00,154.52,154.61,154.49,154.54,9900.0,129.512,129.5874,129.4868,129.5287,9900.0
2011-09-07 12:10:00,154.55,154.74,154.54,154.7,11900.0,129.5371,129.6963,129.5287,129.6628,11900.0
2011-09-07 12:15:00,154.71,154.84,154.65,154.81,10400.0,129.6712,129.7802,129.6209,129.755,10400.0
2011-09-07 12:20:00,154.82,154.82,154.63,154.71,19700.0,129.7634,129.7634,129.6042,129.6712,19700.0
2011-09-07 12:25:00,154.73,154.79,154.66,154.74,8800.0,129.688,129.7383,129.6293,129.6963,8800.0
2011-09-07 12:30:00,154.8,155.08,154.78,155.03,16900.0,129.7466,129.9813,129.7299,129.9394,16900.0
2011-09-07 12:35:00,155.03,155.19,155.01,155.16,6500.0,129.9394,130.0735,129.9227,130.0484,6500.0
2011-09-07 12:40:00,155.17,155.23,155.11,155.13,49500.0,130.0568,130.107,130.0065,130.0232,49500.0
2011-09-07 12:45:00,155.14,155.22,155.05,155.07,56300.0,130.0316,130.0987,129.9562,129.9729,56300.0
2011-09-07 12:50:00,155.09,155.13,155.07,155.07,10000.0,129.9897,130.0232,129.9729,129.9729,10000.0
2011-09-07 12:55:00,155.09,155.17,155.04,155.12,22300.0,129.9897,130.0568,129.9478,130.0148,22300.0
2011-09-07 13:00:00,155.08,155.26,155.05,155.26,8300.0,129.9813,130.1322,129.9562,130.1322,8300.0
2011-09-07 13:05:00,155.28,155.46,155.28,155.39,13700.0,130.149,130.2998,130.149,130.2411,13700.0
2011-09-07 13:10:00,155.41,155.52,155.4,155.52,10300.0,130.2579,130.3501,130.2495,130.3501,10300.0
2011-09-07 13:15:00,155.5,155.58,155.42,155.58,14000.0,130.3333,130.4004,130.2663,130.4004,14000.0
2011-09-07 13:20:00,155.57,155.6,155.46,155.58,4600.0,130.392,130.4172,130.2998,130.4004,4600.0
2011-09-07 13:25:00,155.6,155.6,155.48,155.52,8100.0,130.4172,130.4172,130.3166,130.3501,8100.0
2011-09-07 13:30:00,155.54,155.58,155.36,155.42,10800.0,130.3669,130.4004,130.216,130.2663,10800.0
2011-09-07 13:35:00,155.41,155.41,155.26,155.27,8600.0,130.2579,130.2579,130.1322,130.1406,8600.0
2011-09-07 13:40:00,155.3,155.31,155.05,155.12,5400.0,130.1657,130.1741,129.9562,130.0148,5400.0
2011-09-07 13:45:00,155.12,155.17,155.09,155.17,6200.0,130.0148,130.0568,129.9897,130.0568,6200.0
2011-09-07 13:50:00,155.16,155.23,155.11,155.23,12600.0,130.0484,130.107,130.0065,130.107,12600.0
2011-09-07 13:55:00,155.21,155.46,155.2,155.37,15000.0,130.0903,130.2998,130.0819,130.2244,15000.0
2011-09-07 14:00:00,155.36,155.66,155.34,155.63,47300.0,130.216,130.4675,130.1992,130.4423,47300.0
2011-09-07 14:05:00,155.64,155.79,155.59,155.64,19100.0,130.4507,130.5764,130.4088,130.4507,19100.0
2011-09-07 14:10:00,155.65,155.78,155.6,155.74,19100.0,130.4591,130.568,130.4172,130.5345,19100.0
2011-09-07 14:15:00,155.75,155.88,155.61,155.72,26800.0,130.5429,130.6518,130.4255,130.5177,26800.0
2011-09-07 14:20:00,155.73,155.73,155.56,155.64,8700.0,130.5261,130.5261,130.3836,130.4507,8700.0
2011-09-07 14:25:00,155.66,155.86,155.63,155.82,15600.0,130.4675,130.6351,130.4423,130.6016,15600.0
2011-09-07 14:30:00,155.85,155.92,155.8,155.85,23400.0,130.6267,130.6854,130.5848,130.6267,23400.0
2011-09-07 14:35:00,155.89,156.04,155.84,155.89,17500.0,130.6602,130.786,130.6183,130.6602,17500.0
2011-09-07 14:40:00,155.93,156.06,155.9,156.03,34000.0,130.6938,130.8027,130.6686,130.7776,34000.0
2011-09-07 14:45:00,156.09,156.29,156.08,156.24,37800.0,130.8279,130.9955,130.8195,130.9536,37800.0
2011-09-07 14:50:00,156.22,156.25,156.12,156.15,19800.0,130.9368,130.962,130.853,130.8781,19800.0
2011-09-07 14:55:00,156.13,156.27,156.11,156.26,17300.0,130.8614,130.9787,130.8446,130.9703,17300.0
2011-09-07 15:00:00,156.23,156.28,156.18,156.18,21100.0,130.9452,130.9871,130.9033,130.9033,21100.0
2011-09-07 15:05:00,156.15,156.16,156.03,156.12,48700.0,130.8781,130.8865,130.7776,130.853,48700.0
2011-09-07 15:10:00,156.1,156.1,155.87,156.04,48000.0,130.8362,130.8362,130.6435,130.786,48000.0
2011-09-07 15:15:00,156.05,156.05,155.85,155.89,28800.0,130.7943,130.7943,130.6267,130.6602,28800.0
2011-09-07 15:20:00,155.91,156.0,155.86,155.88,35200.0,130.677,130.7524,130.6351,130.6518,35200.0
2011-09-07 15:25:00,155.88,155.88,155.74,155.87,63400.0,130.6518,130.6518,130.5345,130.6435,63400.0
2011-09-07 15:30:00,155.87,155.94,155.72,155.72,58000.0,130.6435,130.7021,130.5177,130.5177,58000.0
2011-09-07 15:35:00,155.7,155.7,155.38,155.49,74300.0,130.501,130.501,130.2328,130.325,74300.0
2011-09-07 15:40:00,155.48,155.85,155.48,155.73,37400.0,130.3166,130.6267,130.3166,130.5261,37400.0
2011-09-07 15:45:00,155.73,155.94,155.71,155.83,45000.0,130.5261,130.7021,130.5094,130.6099,45000.0
2011-09-07 15:50:00,155.85,155.89,155.64,155.86,55200.0,130.6267,130.6602,130.4507,130.6351,55200.0
2011-09-07 15:55:00,155.86,156.23,155.85,156.06,73900.0,130.6351,130.9452,130.6267,130.8027,73900.0
2011-09-08 09:30:00,154.81,155.38,154.67,155.37,111200.0,129.755,130.2328,129.6377,130.2244,111200.0
2011-09-08 09:35:00,155.38,156.2,155.38,156.01,71400.0,130.2328,130.9201,130.2328,130.7608,71400.0
2011-09-08 09:40:00,156.01,156.35,155.91,155.96,73000.0,130.7608,131.0458,130.677,130.7189,73000.0
2011-09-08 09:45:00,156.01,156.01,155.66,155.71,19300.0,130.7608,130.7608,130.4675,130.5094,19300.0
2011-09-08 09:50:00,155.75,155.78,155.08,155.18,30700.0,130.5429,130.568,129.9813,130.0651,30700.0
2011-09-08 09:55:00,155.22,155.22,154.59,154.86,58000.0,130.0987,130.0987,129.5706,129.7969,58000.0
2011-09-08 10:00:00,154.85,154.85,154.28,154.78,58200.0,129.7885,129.7885,129.3108,129.7299,58200.0
2011-09-08 10:05:00,154.77,155.29,154.56,155.29,44100.0,129.7215,130.1573,129.5455,130.1573,44100.0
2011-09-08 10:10:00,155.27,155.56,155.22,155.56,18000.0,130.1406,130.3836,130.0987,130.3836,18000.0
2011-09-08 10:15:00,155.54,155.95,155.31,155.94,21000.0,130.3669,130.7105,130.1741,130.7021,21000.0
2011-09-08 10:20:00,155.96,156.17,155.66,155.66,12600.0,130.7189,130.8949,130.4675,130.4675,12600.0
2011-09-08 10:25:00,155.69,156.02,155.69,155.71,8900.0,130.4926,130.7692,130.4926,130.5094,8900.0
2011-09-08 10:30:00,155.71,156.29,155.67,156.2,40100.0,130.5094,130.9955,130.4758,130.9201,40100.0
2011-09-08 10:35:00,156.2,156.27,155.92,156.0,18700.0,130.9201,130.9787,130.6854,130.7524,18700.0
2011-09-08 10:40:00,156.0,156.38,156.0,156.32,13900.0,130.7524,131.0709,130.7524,131.0206,13900.0
2011-09-08 10:45:00,156.37,156.4,155.93,155.99,45600.0,131.0625,131.0877,130.6938,130.744,45600.0
2011-09-08 10:50:00,155.99,156.18,155.93,156.14,32400.0,130.744,130.9033,130.6938,130.8698,32400.0
2011-09-08 10:55:00,156.12,156.57,156.12,156.52,35300.0,130.853,131.2302,130.853,131.1883,35300.0
2011-09-08 11:00:00,156.55,156.79,156.53,156.65,12900.0,131.2134,131.4146,131.1966,131.2972,12900.0
2011-09-08 11:05:00,156.65,156.86,156.62,156.74,28200.0,131.2972,131.4732,131.2721,131.3727,28200.0
2011-09-08 11:10:00,156.77,156.77,156.47,156.51,22800.0,131.3978,131.3978,131.1464,131.1799,22800.0
2011-09-08 11:15:00,156.44,156.54,156.26,156.39,10900.0,131.1212,131.205,130.9703,131.0793,10900.0
2011-09-08 11:20:00,156.36,156.47,156.2,156.27,23700.0,131.0542,131.1464,130.9201,130.9787,23700.0
2011-09-08 11:25:00,156.24,156.35,156.19,156.22,22200.0,130.9536,131.0458,130.9117,130.9368,22200.0
2011-09-08 11:30:00,156.22,156.28,156.05,156.13,18700.0,130.9368,130.9871,130.7943,130.8614,18700.0
2011-09-08 11:35:00,156.15,156.48,156.13,156.45,18700.0,130.8781,131.1547,130.8614,131.1296,18700.0
2011-09-08 11:40:00,156.47,156.5,156.38,156.44,12400.0,131.1464,131.1715,131.0709,131.1212,12400.0
2011-09-08 11:45:00,156.4,156.4,155.86,155.86,35600.0,131.0877,131.0877,130.6351,130.6351,35600.0
2011-09-08 11:50:00,155.88,156.09,155.59,155.63,60700.0,130.6518,130.8279,130.4088,130.4423,60700.0
2011-09-08 11:55:00,155.57,155.6,155.18,155.3,65600.0,130.392,130.4172,130.0651,130.1657,65600.0
2011-09-08 12:00:00,155.26,155.29,154.98,155.1,69900.0,130.1322,130.1573,129.8975,129.9981,69900.0
2011-09-08 12:05:00,155.12,155.27,155.07,155.27,25000.0,130.0148,130.1406,129.9729,130.1406,25000.0
2011-09-08 12:10:00,155.3,155.61,155.26,155.5,10000.0,130.1657,130.4255,130.1322,130.3333,10000.0
2011-09-08 12:15:00,155.48,155.65,155.45,155.6,8000.0,130.3166,130.4591,130.2914,130.4172,8000.0
2011-09-08 12:20:00,155.62,155.81,155.61,155.69,20000.0,130.4339,130.5932,130.4255,130.4926,20000.0
2011-09-08 12:25:00,155.64,155.69,155.35,155.38,17700.0,130.4507,130.4926,130.2076,130.2328,17700.0
2011-09-08 12:30:00,155.41,155.41,155.12,155.17,19000.0,130.2579,130.2579,130.0148,130.0568,19000.0
2011-09-08 12:35:00,155.24,155.45,155.24,155.28,7100.0,130.1154,130.2914,130.1154,130.149,7100.0
2011-09-08 12:40:00,155.28,155.59,155.14,155.39,15300.0,130.149,130.4088,130.0316,130.2411,15300.0
2011-09-08 12:45:00,155.38,155.43,155.12,155.28,14800.0,130.2328,130.2747,130.0148,130.149,14800.0
2011-09-08 12:50:00,155.35,155.77,155.33,155.73,9400.0,130.2076,130.5596,130.1909,130.5261,9400.0
2011-09-08 12:55:00,155.76,155.9,155.57,155.83,13900.0,130.5513,130.6686,130.392,130.6099,13900.0
2011-09-08 13:00:00,155.79,155.81,155.67,155.75,9100.0,130.5764,130.5932,130.4758,130.5429,9100.0
2011-09-08 13:05:00,155.76,155.96,155.7,155.91,15400.0,130.5513,130.7189,130.501,130.677,15400.0
2011-09-08 13:10:00,155.9,155.9,155.48,155.49,13700.0,130.6686,130.6686,130.3166,130.325,13700.0
2011-09-08 13:15:00,155.48,155.8,155.48,155.8,9100.0,130.3166,130.5848,130.3166,130.5848,9100.0
2011-09-08 13:20:00,155.74,155.77,155.54,155.69,22100.0,130.5345,130.5596,130.3669,130.4926,22100.0
2011-09-08 13:25:00,155.75,155.83,155.59,155.66,16300.0,130.5429,130.6099,130.4088,130.4675,16300.0
2011-09-08 13:30:00,155.66,156.08,154.9,155.08,90300.0,130.4675,130.8195,129.8305,129.9813,90300.0
2011-09-08 13:35:00,155.06,155.54,155.05,155.3,26800.0,129.9646,130.3669,129.9562,130.1657,26800.0
2011-09-08 13:40:00,155.24,155.3,154.29,154.34,81300.0,130.1154,130.1657,129.3192,129.3611,81300.0
2011-09-08 13:45:00,154.3,154.69,154.28,154.54,71800.0,129.3276,129.6544,129.3108,129.5287,71800.0
2011-09-08 13:50:00,154.54,154.82,154.21,154.69,63400.0,129.5287,129.7634,129.2521,129.6544,63400.0
2011-09-08 13:55:00,154.72,154.95,154.67,154.81,40500.0,129.6796,129.8724,129.6377,129.755,40500.0
2011-09-08 14:00:00,154.82,154.93,154.48,154.83,35800.0,129.7634,129.8556,129.4784,129.7718,35800.0
2011-09-08 14:05:00,154.85,155.04,154.67,154.92,56400.0,129.7885,129.9478,129.6377,129.8472,56400.0
2011-09-08 14:10:00,154.88,155.03,154.79,155.01,20900.0,129.8137,129.9394,129.7383,129.9227,20900.0
2011-09-08 14:15:00,155.02,155.15,154.77,154.88,18400.0,129.931,130.04,129.7215,129.8137,18400.0
2011-09-08 14:20:00,154.85,154.86,154.31,154.34,25600.0,129.7885,129.7969,129.3359,129.3611,25600.0
2011-09-08 14:25:00,154.33,154.46,153.94,154.17,57300.0,129.3527,129.4617,129.0258,129.2186,57300.0
2011-09-08 14:30:00,154.13,154.56,153.99,154.49,74500.0,129.1851,129.5455,129.0677,129.4868,74500.0
2011-09-08 14:35:00,154.49,154.59,154.37,154.41,52000.0,129.4868,129.5706,129.3862,129.4198,52000.0
2011-09-08 14:40:00,154.41,154.75,154.37,154.44,32400.0,129.4198,129.7047,129.3862,129.4449,32400.0
2011-09-08 14:45:00,154.45,154.48,154.19,154.23,21400.0,129.4533,129.4784,129.2354,129.2689,21400.0
2011-09-08 14:50:00,154.22,154.5,154.03,154.14,42700.0,129.2605,129.4952,129.1013,129.1935,42700.0
2011-09-08 14:55:00,154.12,154.33,154.08,154.32,11800.0,129.1767,129.3527,129.1432,129.3443,11800.0
2011-09-08 15:00:00,154.37,154.37,153.88,153.97,27300.0,129.3862,129.3862,128.9755,129.051,27300.0
2011-09-08 15:05:00,153.99,153.99,153.55,153.87,31800.0,129.0677,129.0677,128.6989,128.9672,31800.0
2011-09-08 15:10:00,153.87,153.87,153.46,153.54,47000.0,128.9672,128.9672,128.6235,128.6906,47000.0
2011-09-08 15:15:00,153.5,153.72,153.48,153.72,19300.0,128.657,128.8414,128.6403,128.8414,19300.0
2011-09-08 15:20:00,153.74,154.09,153.71,154.06,20900.0,128.8582,129.1515,128.833,129.1264,20900.0
2011-09-08 15:25:00,154.05,154.42,153.87,154.42,31000.0,129.118,129.4281,128.9672,129.4281,31000.0
2011-09-08 15:30:00,154.43,154.64,154.22,154.52,98800.0,129.4365,129.6125,129.2605,129.512,98800.0
2011-09-08 15:35:00,154.54,154.59,154.34,154.53,60400.0,129.5287,129.5706,129.3611,129.5203,60400.0
2011-09-08 15:40:00,154.52,154.92,154.44,154.77,43100.0,129.512,129.8472,129.4449,129.7215,43100.0
2011-09-08 15:45:00,154.84,154.85,154.5,154.56,71600.0,129.7802,129.7885,129.4952,129.5455,71600.0
2011-09-08 15:50:00,154.56,154.57,154.06,154.19,41800.0,129.5455,129.5539,129.1264,129.2354,41800.0
2011-09-08 15:55:00,154.19,154.33,153.97,154.07,155200.0,129.2354,129.3527,129.051,129.1348,155200.0
2011-09-09 09:30:00,152.5,152.85,151.62,151.82,63600.0,127.8189,128.1122,127.0813,127.2489,63600.0
2011-09-09 09:35:00,151.85,151.85,151.27,151.71,67000.0,127.2741,127.2741,126.7879,127.1567,67000.0
2011-09-09 09:40:00,151.68,151.68,150.65,151.35,129900.0,127.1316,127.1316,126.2683,126.855,129900.0
2011-09-09 09:45:00,151.23,152.06,151.08,152.06,56900.0,126.7544,127.4501,126.6287,127.4501,56900.0
2011-09-09 09:50:00,152.12,152.24,151.69,152.24,34000.0,127.5004,127.601,127.14,127.601,34000.0
2011-09-09 09:55:00,152.24,152.46,151.86,152.07,26900.0,127.601,127.7854,127.2825,127.4585,26900.0
2011-09-09 10:00:00,152.03,152.72,152.03,152.58,38700.0,127.4249,128.0033,127.4249,127.8859,38700.0
2011-09-09 10:05:00,152.62,152.74,152.37,152.41,36100.0,127.9195,128.02,127.7099,127.7434,36100.0
2011-09-09 10:10:00,152.43,152.43,151.96,152.01,19200.0,127.7602,127.7602,127.3663,127.4082,19200.0
2011-09-09 10:15:00,151.97,152.33,151.69,152.21,29300.0,127.3747,127.6764,127.14,127.5758,29300.0
2011-09-09 10:20:00,152.19,152.57,152.07,152.57,15100.0,127.559,127.8775,127.4585,127.8775,15100.0
2011-09-09 10:25:00,152.6,153.35,152.52,153.32,66200.0,127.9027,128.5313,127.8356,128.5062,66200.0
2011-09-09 10:30:00,153.37,153.42,152.58,152.58,32500.0,128.5481,128.59,127.8859,127.8859,32500.0
2011-09-09 10:35:00,152.58,152.79,152.37,152.76,32600.0,127.8859,128.0619,127.7099,128.0368,32600.0
2011-09-09 10:40:00,152.83,153.14,152.64,153.05,48600.0,128.0955,128.3553,127.9362,128.2799,48600.0
2011-09-09 10:45:00,153.02,153.22,152.91,153.2,26300.0,128.2547,128.4223,128.1625,128.4056,26300.0
2011-09-09 10:50:00,153.23,153.46,153.12,153.13,27400.0,128.4307,128.6235,128.3385,128.3469,27400.0
2011-09-09 10:55:00,153.12,153.28,152.78,152.82,35900.0,128.3385,128.4726,128.0536,128.0871,35900.0
2011-09-09 11:00:00,152.81,153.19,152.81,152.96,35500.0,128.0787,128.3972,128.0787,128.2044,35500.0
2011-09-09 11:05:00,152.98,153.22,152.84,153.2,23000.0,128.2212,128.4223,128.1039,128.4056,23000.0
2011-09-09 11:10:00,153.19,153.6,152.26,152.34,71800.0,128.3972,128.7408,127.6177,127.6848,71800.0
2011-09-09 11:15:00,152.35,152.57,152.11,152.21,35300.0,127.6932,127.8775,127.492,127.5758,35300.0
2011-09-09 11:20:00,152.18,152.22,151.24,151.44,68000.0,127.5507,127.5842,126.7628,126.9304,68000.0
2011-09-09 11:25:00,151.52,151.69,151.31,151.4,36600.0,126.9975,127.14,126.8215,126.8969,36600.0
2011-09-09 11:30:00,151.34,151.74,151.22,151.69,27900.0,126.8466,127.1819,126.746,127.14,27900.0
2011-09-09 11:35:00,151.74,151.92,151.49,151.64,50600.0,127.1819,127.3327,126.9723,127.0981,50600.0
2011-09-09 11:40:00,151.64,151.68,150.63,150.86,42100.0,127.0981,127.1316,126.2515,126.4443,42100.0
2011-09-09 11:45:00,150.87,150.89,150.39,150.43,28400.0,126.4527,126.4694,126.0504,126.0839,28400.0
2011-09-09 11:50:00,150.47,150.56,150.1,150.47,31800.0,126.1174,126.1929,125.8073,126.1174,31800.0
2011-09-09 11:55:00,150.45,150.6,150.35,150.4,105100.0,126.1007,126.2264,126.0168,126.0587,105100.0
2011-09-09 12:00:00,150.44,150.59,150.08,150.43,27300.0,126.0923,126.218,125.7905,126.0839,27300.0
2011-09-09 12:05:00,150.5,150.5,150.0,150.05,16200.0,126.1426,126.1426,125.7235,125.7654,16200.0
2011-09-09 12:10:00,150.07,150.09,149.6,149.71,35800.0,125.7822,125.7989,125.3882,125.4804,35800.0
2011-09-09 12:15:00,149.71,150.05,149.62,150.0,37200.0,125.4804,125.7654,125.405,125.7235,37200.0
2011-09-09 12:20:00,150.0,150.37,149.91,150.34,21900.0,125.7235,126.0336,125.6481,126.0085,21900.0
2011-09-09 12:25:00,150.31,150.35,150.04,150.08,11900.0,125.9833,126.0168,125.757,125.7905,11900.0
2011-09-09 12:30:00,150.16,150.22,149.48,149.52,56300.0,125.8576,125.9079,125.2876,125.3212,56300.0
2011-09-09 12:35:00,149.57,149.66,149.3,149.57,25900.0,125.3631,125.4385,125.1368,125.3631,25900.0
2011-09-09 12:40:00,149.59,149.59,149.37,149.41,54100.0,125.3798,125.3798,125.1954,125.229,54100.0
2011-09-09 12:45:00,149.43,149.79,149.43,149.65,19500.0,125.2457,125.5475,125.2457,125.4301,19500.0
2011-09-09 12:50:00,149.66,149.86,149.61,149.79,10100.0,125.4385,125.6061,125.3966,125.5475,10100.0
2011-09-09 12:55:00,149.8,150.6,149.8,150.48,83500.0,125.5559,126.2264,125.5559,126.1258,83500.0
2011-09-09 13:00:00,150.48,150.52,149.91,150.01,22600.0,126.1258,126.1593,125.6481,125.7319,22600.0
2011-09-09 13:05:00,149.95,150.45,149.91,150.42,20900.0,125.6816,126.1007,125.6481,126.0755,20900.0
2011-09-09 13:10:00,150.36,150.8,150.26,150.75,35200.0,126.0252,126.394,125.9414,126.3521,35200.0
2011-09-09 13:15:00,150.76,151.05,150.6,150.6,27400.0,126.3605,126.6036,126.2264,126.2264,27400.0
2011-09-09 13:20:00,150.53,150.54,150.07,150.16,24400.0,126.1677,126.1761,125.7822,125.8576,24400.0
2011-09-09 13:25:00,150.1,150.38,150.09,150.38,17600.0,125.8073,126.042,125.7989,126.042,17600.0
2011-09-09 13:30:00,150.37,150.37,149.93,150.0,14000.0,126.0336,126.0336,125.6648,125.7235,14000.0
2011-09-09 13:35:00,149.95,150.16,149.9,150.09,39200.0,125.6816,125.8576,125.6397,125.7989,39200.0
2011-09-09 13:40:00,150.13,150.28,150.09,150.13,45100.0,125.8324,125.9582,125.7989,125.8324,45100.0
2011-09-09 13:45:00,150.13,150.13,149.58,149.58,32300.0,125.8324,125.8324,125.3715,125.3715,32300.0
2011-09-09 13:50:00,149.6,149.78,149.49,149.7,22700.0,125.3882,125.5391,125.296,125.472,22700.0
2011-09-09 13:55:00,149.74,149.8,149.66,149.74,13600.0,125.5056,125.5559,125.4385,125.5056,13600.0
2011-09-09 14:00:00,149.75,149.85,149.62,149.69,34600.0,125.5139,125.5978,125.405,125.4637,34600.0
2011-09-09 14:05:00,149.67,150.0,149.58,149.98,40500.0,125.4469,125.7235,125.3715,125.7067,40500.0
2011-09-09 14:10:00,149.94,149.94,149.3,149.45,40000.0,125.6732,125.6732,125.1368,125.2625,40000.0
2011-09-09 14:15:00,149.48,149.49,149.22,149.31,143300.0,125.2876,125.296,125.0697,125.1452,143300.0
2011-09-09 14:20:00,149.29,149.63,149.29,149.39,17800.0,125.1284,125.4134,125.1284,125.2122,17800.0
2011-09-09 14:25:00,149.36,149.45,149.12,149.15,84500.0,125.1871,125.2625,124.9859,125.0111,84500.0
2011-09-09 14:30:00,149.18,149.18,148.88,148.9,25500.0,125.0362,125.0362,124.7848,124.8015,25500.0
2011-09-09 14:35:00,148.91,149.08,148.69,148.97,47300.0,124.8099,124.9524,124.6255,124.8602,47300.0
2011-09-09 14:40:00,148.98,149.65,148.98,149.53,31300.0,124.8686,125.4301,124.8686,125.3296,31300.0
2011-09-09 14:45:00,149.54,149.6,149.03,149.03,37700.0,125.3379,125.3882,124.9105,124.9105,37700.0
2011-09-09 14:50:00,149.04,149.04,148.82,148.95,38100.0,124.9189,124.9189,124.7345,124.8434,38100.0
2011-09-09 14:55:00,148.91,149.05,148.77,148.92,63500.0,124.8099,124.9272,124.6926,124.8183,63500.0
2011-09-09 15:00:00,148.84,149.04,148.64,149.04,47600.0,124.7512,124.9189,124.5836,124.9189,47600.0
2011-09-09 15:05:00,149.06,149.28,149.06,149.28,43300.0,124.9356,125.12,124.9356,125.12,43300.0
2011-09-09 15:10:00,149.31,149.31,148.97,149.27,34700.0,125.1452,125.1452,124.8602,125.1116,34700.0
2011-09-09 15:15:00,149.27,149.36,149.0,149.31,75700.0,125.1116,125.1871,124.8853,125.1452,75700.0
2011-09-09 15:20:00,149.3,149.37,148.9,149.01,73400.0,125.1368,125.1954,124.8015,124.8937,73400.0
2011-09-09 15:25:00,148.98,149.14,148.78,148.8,67200.0,124.8686,125.0027,124.7009,124.7177,67200.0
2011-09-09 15:30:00,148.8,149.32,148.8,149.31,51900.0,124.7177,125.1535,124.7177,125.1452,51900.0
2011-09-09 15:35:00,149.31,149.9,149.16,149.89,47600.0,125.1452,125.6397,125.0194,125.6313,47600.0
2011-09-09 15:40:00,149.85,149.95,149.57,149.71,88000.0,125.5978,125.6816,125.3631,125.4804,88000.0
2011-09-09 15:45:00,149.73,150.24,149.6,150.11,78100.0,125.4972,125.9246,125.3882,125.8157,78100.0
2011-09-09 15:50:00,150.13,150.3,149.85,150.19,100600.0,125.8324,125.9749,125.5978,125.8827,100600.0
2011-09-09 15:55:00,150.21,150.24,149.73,149.88,110400.0,125.8995,125.9246,125.4972,125.6229,110400.0
2011-09-12 09:30:00,147.58,148.44,147.53,148.42,127100.0,123.6951,124.416,123.6532,124.3992,127100.0
2011-09-12 09:35:00,148.41,148.76,148.03,148.42,66600.0,124.3908,124.6842,124.0723,124.3992,66600.0
2011-09-12 09:40:00,148.4,148.68,148.12,148.41,30700.0,124.3824,124.6171,124.1478,124.3908,30700.0
2011-09-12 09:45:00,148.37,149.11,148.35,148.91,45600.0,124.3573,124.9775,124.3405,124.8099,45600.0
2011-09-12 09:50:00,148.88,149.67,148.69,149.38,65600.0,124.7848,125.4469,124.6255,125.2038,65600.0
2011-09-12 09:55:00,149.4,150.23,149.4,149.79,44500.0,125.2206,125.9163,125.2206,125.5475,44500.0
2011-09-12 10:00:00,149.87,150.07,149.5,149.6,139900.0,125.6145,125.7822,125.3044,125.3882,139900.0
2011-09-12 10:05:00,149.64,150.43,149.62,150.14,57900.0,125.4217,126.0839,125.405,125.8408,57900.0
2011-09-12 10:10:00,150.15,150.24,149.6,149.61,192300.0,125.8492,125.9246,125.3882,125.3966,192300.0
2011-09-12 10:15:00,149.62,149.74,148.97,149.05,36300.0,125.405,125.5056,124.8602,124.9272,36300.0
2011-09-12 10:20:00,149.08,149.35,148.7,148.79,62200.0,124.9524,125.1787,124.6339,124.7093,62200.0
2011-09-12 10:25:00,148.77,148.93,148.56,148.56,24100.0,124.6926,124.8267,124.5165,124.5165,24100.0
2011-09-12 10:30:00,148.57,148.76,148.51,148.54,51100.0,124.5249,124.6842,124.4746,124.4998,51100.0
2011-09-12 10:35:00,148.5,149.01,148.29,148.96,112900.0,124.4663,124.8937,124.2902,124.8518,112900.0
2011-09-12 10:40:00,148.89,148.94,148.15,148.32,40800.0,124.7931,124.835,124.1729,124.3154,40800.0
2011-09-12 10:45:00,148.29,148.48,147.97,148.09,44400.0,124.2902,124.4495,124.022,124.1226,44400.0
2011-09-12 10:50:00,148.04,148.39,147.99,148.36,93300.0,124.0807,124.3741,124.0388,124.3489,93300.0
2011-09-12 10:55:00,148.35,148.36,147.58,147.64,64400.0,124.3405,124.3489,123.6951,123.7454,64400.0
2011-09-12 11:00:00,147.62,147.7,147.56,147.65,35300.0,123.7287,123.7957,123.6784,123.7538,35300.0
2011-09-12 11:05:00,147.66,148.19,147.66,148.16,43500.0,123.7622,124.2064,123.7622,124.1813,43500.0
2011-09-12 11:10:00,148.17,148.28,147.97,148.28,29400.0,124.1897,124.2819,124.022,124.2819,29400.0
2011-09-12 11:15:00,148.3,148.72,148.3,148.63,25300.0,124.2986,124.6506,124.2986,124.5752,25300.0
2011-09-12 11:20:00,148.67,148.92,148.48,148.81,46600.0,124.6087,124.8183,124.4495,124.7261,46600.0
2011-09-12 11:25:00,148.85,149.19,148.81,149.09,59100.0,124.7596,125.0446,124.7261,124.9608,59100.0
2011-09-12 11:30:00,149.1,149.42,149.01,149.35,42300.0,124.9691,125.2374,124.8937,125.1787,42300.0
2011-09-12 11:35:00,149.34,149.53,149.31,149.39,32900.0,125.1703,125.3296,125.1452,125.2122,32900.0
2011-09-12 11:40:00,149.4,149.58,149.36,149.49,20800.0,125.2206,125.3715,125.1871,125.296,20800.0
2011-09-12 11:45:00,149.54,149.63,149.22,149.24,23800.0,125.3379,125.4134,125.0697,125.0865,23800.0
2011-09-12 11:50:00,149.25,149.3,149.03,149.05,36900.0,125.0949,125.1368,124.9105,124.9272,36900.0
2011-09-12 11:55:00,149.04,149.09,148.58,148.63,31000.0,124.9189,124.9608,124.5333,124.5752,31000.0
2011-09-12 12:00:00,148.64,148.97,148.64,148.65,33800.0,124.5836,124.8602,124.5836,124.592,33800.0
2011-09-12 12:05:00,148.67,148.72,148.38,148.52,23500.0,124.6087,124.6506,124.3657,124.483,23500.0
2011-09-12 12:10:00,148.5,148.67,148.23,148.34,38400.0,124.4663,124.6087,124.2399,124.3321,38400.0
2011-09-12 12:15:00,148.33,148.5,148.2,148.2,28100.0,124.3238,124.4663,124.2148,124.2148,28100.0
2011-09-12 12:20:00,148.19,148.4,148.17,148.38,10800.0,124.2064,124.3824,124.1897,124.3657,10800.0
2011-09-12 12:25:00,148.38,148.87,148.36,148.87,52200.0,124.3657,124.7764,124.3489,124.7764,52200.0
2011-09-12 12:30:00,148.87,148.89,148.24,148.38,33000.0,124.7764,124.7931,124.2483,124.3657,33000.0
2011-09-12 12:35:00,148.37,148.37,148.15,148.17,21200.0,124.3573,124.3573,124.1729,124.1897,21200.0
2011-09-12 12:40:00,148.12,148.21,148.01,148.11,20900.0,124.1478,124.2232,124.0556,124.1394,20900.0
2011-09-12 12:45:00,148.09,148.17,148.0,148.04,30200.0,124.1226,124.1897,124.0472,124.0807,30200.0
2011-09-12 12:50:00,148.03,148.38,148.02,148.27,13600.0,124.0723,124.3657,124.0639,124.2735,13600.0
2011-09-12 12:55:00,148.29,148.46,148.12,148.46,18900.0,124.2902,124.4327,124.1478,124.4327,18900.0
2011-09-12 13:00:00,148.43,148.9,148.32,148.73,25800.0,124.4076,124.8015,124.3154,124.659,25800.0
2011-09-12 13:05:00,148.73,148.86,148.22,148.36,27600.0,124.659,124.768,124.2316,124.3489,27600.0
2011-09-12 13:10:00,148.34,148.65,148.33,148.5,21700.0,124.3321,124.592,124.3238,124.4663,21700.0
2011-09-12 13:15:00,148.5,148.54,148.16,148.3,26000.0,124.4663,124.4998,124.1813,124.2986,26000.0
2011-09-12 13:20:00,148.29,148.31,148.17,148.21,12500.0,124.2902,124.307,124.1897,124.2232,12500.0
2011-09-12 13:25:00,148.17,148.29,148.08,148.1,17000.0,124.1897,124.2902,124.1142,124.131,17000.0
2011-09-12 13:30:00,148.12,148.12,147.65,147.68,31100.0,124.1478,124.1478,123.7538,123.779,31100.0
2011-09-12 13:35:00,147.7,147.7,147.21,147.39,37600.0,123.7957,123.7957,123.385,123.5359,37600.0
2011-09-12 13:40:00,147.37,147.52,147.32,147.52,19000.0,123.5191,123.6449,123.4772,123.6449,19000.0
2011-09-12 13:45:00,147.52,147.59,147.36,147.54,140900.0,123.6449,123.7035,123.5108,123.6616,140900.0
2011-09-12 13:50:00,147.58,148.04,147.54,147.96,19800.0,123.6951,124.0807,123.6616,124.0136,19800.0
2011-09-12 13:55:00,147.88,147.96,147.74,147.91,10300.0,123.9466,124.0136,123.8293,123.9717,10300.0
2011-09-12 14:00:00,147.92,147.92,147.37,147.45,31900.0,123.9801,123.9801,123.5191,123.5862,31900.0
2011-09-12 14:05:00,147.44,147.5,147.11,147.44,103400.0,123.5778,123.6281,123.3012,123.5778,103400.0
2011-09-12 14:10:00,147.41,147.41,147.02,147.34,58700.0,123.5527,123.5527,123.2258,123.494,58700.0
2011-09-12 14:15:00,147.33,147.57,147.26,147.28,20300.0,123.4856,123.6868,123.4269,123.4437,20300.0
2011-09-12 14:20:00,147.29,147.7,147.19,147.61,31500.0,123.4521,123.7957,123.3683,123.7203,31500.0
2011-09-12 14:25:00,147.6,147.76,147.51,147.7,20400.0,123.7119,123.846,123.6365,123.7957,20400.0
2011-09-12 14:30:00,147.69,148.01,147.6,148.01,18800.0,123.7873,124.0556,123.7119,124.0556,18800.0
2011-09-12 14:35:00,148.05,148.86,148.04,148.38,71800.0,124.0891,124.768,124.0807,124.3657,71800.0
2011-09-12 14:40:00,148.39,149.23,148.39,149.0,28400.0,124.3741,125.0781,124.3741,124.8853,28400.0
2011-09-12 14:45:00,148.98,148.98,148.36,148.54,26600.0,124.8686,124.8686,124.3489,124.4998,26600.0
2011-09-12 14:50:00,148.5,148.5,148.09,148.17,25600.0,124.4663,124.4663,124.1226,124.1897,25600.0
2011-09-12 14:55:00,148.12,148.2,147.88,148.01,32400.0,124.1478,124.2148,123.9466,124.0556,32400.0
2011-09-12 15:00:00,148.02,148.22,147.73,147.89,39100.0,124.0639,124.2316,123.8209,123.955,39100.0
2011-09-12 15:05:00,147.92,148.07,147.76,147.81,43700.0,123.9801,124.1058,123.846,123.8879,43700.0
2011-09-12 15:10:00,147.86,148.23,147.84,147.99,30100.0,123.9298,124.2399,123.9131,124.0388,30100.0
2011-09-12 15:15:00,148.01,148.12,147.57,147.99,39400.0,124.0556,124.1478,123.6868,124.0388,39400.0
2011-09-12 15:20:00,147.95,148.75,147.67,148.75,41400.0,124.0053,124.6758,123.7706,124.6758,41400.0
2011-09-12 15:25:00,148.66,148.74,148.45,148.66,31700.0,124.6004,124.6674,124.4243,124.6004,31700.0
2011-09-12 15:30:00,148.68,149.12,148.65,148.98,55500.0,124.6171,124.9859,124.592,124.8686,55500.0
2011-09-12 15:35:00,148.99,149.06,148.67,148.98,56800.0,124.8769,124.9356,124.6087,124.8686,56800.0
2011-09-12 15:40:00,149.0,149.6,148.87,149.45,50500.0,124.8853,125.3882,124.7764,125.2625,50500.0
2011-09-12 15:45:00,149.46,149.89,149.45,149.71,83900.0,125.2709,125.6313,125.2625,125.4804,83900.0
2011-09-12 15:50:00,149.69,150.6,149.68,150.41,131600.0,125.4637,126.2264,125.4553,126.0671,131600.0
2011-09-12 15:55:00,150.4,150.67,150.28,150.61,101300.0,126.0587,126.2851,125.9582,126.2348,101300.0
2011-09-13 09:30:00,151.55,151.87,151.05,151.51,77300.0,127.0226,127.2908,126.6036,126.9891,77300.0
2011-09-13 09:35:00,151.31,151.36,150.48,150.54,30500.0,126.8215,126.8634,126.1258,126.1761,30500.0
2011-09-13 09:40:00,150.61,150.85,150.29,150.56,89200.0,126.2348,126.4359,125.9666,126.1929,89200.0
2011-09-13 09:45:00,150.59,151.58,150.23,151.44,31700.0,126.218,127.0478,125.9163,126.9304,31700.0
2011-09-13 09:50:00,151.45,151.93,151.45,151.89,93200.0,126.9388,127.3411,126.9388,127.3076,93200.0
2011-09-13 09:55:00,151.98,152.29,151.72,152.19,21500.0,127.383,127.6429,127.1651,127.559,21500.0
2011-09-13 10:00:00,152.23,152.44,152.04,152.36,17000.0,127.5926,127.7686,127.4333,127.7015,17000.0
2011-09-13 10:05:00,152.45,152.96,152.45,152.87,19100.0,127.777,128.2044,127.777,128.129,19100.0
2011-09-13 10:10:00,152.81,152.81,152.47,152.48,18200.0,128.0787,128.0787,127.7937,127.8021,18200.0
2011-09-13 10:15:00,152.47,152.59,152.31,152.35,19600.0,127.7937,127.8943,127.6596,127.6932,19600.0
2011-09-13 10:20:00,152.34,152.53,152.14,152.37,28700.0,127.6848,127.844,127.5171,127.7099,28700.0
2011-09-13 10:25:00,152.42,152.85,152.42,152.55,14900.0,127.7518,128.1122,127.7518,127.8608,14900.0
2011-09-13 10:30:00,152.6,152.98,152.03,152.11,36200.0,127.9027,128.2212,127.4249,127.492,36200.0
2011-09-13 10:35:00,152.06,152.25,151.81,152.05,32200.0,127.4501,127.6093,127.2405,127.4417,32200.0
2011-09-13 10:40:00,152.11,152.25,151.89,152.02,23100.0,127.492,127.6093,127.3076,127.4166,23100.0
2011-09-13 10:45:00,152.05,152.41,152.02,152.22,24100.0,127.4417,127.7434,127.4166,127.5842,24100.0
2011-09-13 10:50:00,152.23,152.49,151.57,151.61,45600.0,127.5926,127.8105,127.0394,127.0729,45600.0
2011-09-13 10:55:00,151.62,151.89,151.42,151.79,22300.0,127.0813,127.3076,126.9137,127.2238,22300.0
2011-09-13 11:00:00,151.72,152.04,151.34,151.36,47600.0,127.1651,127.4333,126.8466,126.8634,47600.0
2011-09-13 11:05:00,151.34,151.39,151.19,151.27,23800.0,126.8466,126.8885,126.7209,126.7879,23800.0
2011-09-13 11:10:00,151.26,151.61,151.26,151.48,22400.0,126.7796,127.0729,126.7796,126.964,22400.0
2011-09-13 11:15:00,151.44,151.62,151.01,151.04,44900.0,126.9304,127.0813,126.57,126.5952,44900.0
2011-09-13 11:20:00,151.04,151.16,150.85,150.98,45500.0,126.5952,126.6957,126.4359,126.5449,45500.0
2011-09-13 11:25:00,150.95,150.95,150.63,150.95,28300.0,126.5197,126.5197,126.2515,126.5197,28300.0
2011-09-13 11:30:00,150.96,151.02,150.76,151.01,35600.0,126.5281,126.5784,126.3605,126.57,35600.0
2011-09-13 11:35:00,150.98,151.41,150.91,151.37,18700.0,126.5449,126.9053,126.4862,126.8718,18700.0
2011-09-13 11:40:00,151.37,151.69,151.28,151.66,26900.0,126.8718,127.14,126.7963,127.1148,26900.0
2011-09-13 11:45:00,151.69,151.84,151.37,151.37,31700.0,127.14,127.2657,126.8718,126.8718,31700.0
2011-09-13 11:50:00,151.36,151.6,151.28,151.52,36700.0,126.8634,127.0645,126.7963,126.9975,36700.0
2011-09-13 11:55:00,151.49,151.71,151.37,151.37,17300.0,126.9723,127.1567,126.8718,126.8718,17300.0
2011-09-13 12:00:00,151.34,151.34,150.84,150.96,28500.0,126.8466,126.8466,126.4275,126.5281,28500.0
2011-09-13 12:05:00,150.98,151.55,150.96,151.54,18800.0,126.5449,127.0226,126.5281,127.0142,18800.0
2011-09-13 12:10:00,151.62,151.84,151.41,151.78,30900.0,127.0813,127.2657,126.9053,127.2154,30900.0
2011-09-13 12:15:00,151.83,151.99,151.76,151.84,21300.0,127.2573,127.3914,127.1986,127.2657,21300.0
2011-09-13 12:20:00,151.84,151.97,151.64,151.67,15300.0,127.2657,127.3747,127.0981,127.1232,15300.0
2011-09-13 12:25:00,151.63,151.89,151.47,151.82,10200.0,127.0897,127.3076,126.9556,127.2489,10200.0
2011-09-13 12:30:00,151.78,151.91,151.55,151.66,31900.0,127.2154,127.3244,127.0226,127.1148,31900.0
2011-09-13 12:35:00,151.67,151.95,151.61,151.92,22600.0,127.1232,127.3579,127.0729,127.3327,22600.0
2011-09-13 12:40:00,151.96,152.06,151.76,151.92,7400.0,127.3663,127.4501,127.1986,127.3327,7400.0
2011-09-13 12:45:00,151.89,152.16,151.89,151.97,6500.0,127.3076,127.5339,127.3076,127.3747,6500.0
2011-09-13 12:50:00,151.96,152.1,151.93,152.04,12800.0,127.3663,127.4836,127.3411,127.4333,12800.0
2011-09-13 12:55:00,151.93,152.24,151.81,152.07,24700.0,127.3411,127.601,127.2405,127.4585,24700.0
2011-09-13 13:00:00,152.1,152.3,152.1,152.17,9600.0,127.4836,127.6512,127.4836,127.5423,9600.0
2011-09-13 13:05:00,152.22,152.4,152.16,152.2,20700.0,127.5842,127.7351,127.5339,127.5674,20700.0
2011-09-13 13:10:00,152.17,152.33,151.98,152.27,17800.0,127.5423,127.6764,127.383,127.6261,17800.0
2011-09-13 13:15:00,152.32,152.4,152.08,152.14,12700.0,127.668,127.7351,127.4669,127.5171,12700.0
2011-09-13 13:20:00,152.11,152.22,152.02,152.15,9800.0,127.492,127.5842,127.4166,127.5255,9800.0
2011-09-13 13:25:00,152.2,152.25,152.11,152.13,6300.0,127.5674,127.6093,127.492,127.5088,6300.0
2011-09-13 13:30:00,152.1,152.15,151.76,152.06,10900.0,127.4836,127.5255,127.1986,127.4501,10900.0
2011-09-13 13:35:00,152.03,152.15,151.91,152.14,7500.0,127.4249,127.5255,127.3244,127.5171,7500.0
2011-09-13 13:40:00,152.16,152.32,152.12,152.3,9500.0,127.5339,127.668,127.5004,127.6512,9500.0
2011-09-13 13:45:00,152.29,152.64,152.24,152.61,13900.0,127.6429,127.9362,127.601,127.9111,13900.0
2011-09-13 13:50:00,152.64,152.84,152.57,152.81,9100.0,127.9362,128.1039,127.8775,128.0787,9100.0
2011-09-13 13:55:00,152.82,152.82,152.41,152.47,37500.0,128.0871,128.0871,127.7434,127.7937,37500.0
2011-09-13 14:00:00,152.46,152.63,152.4,152.48,25500.0,127.7854,127.9278,127.7351,127.8021,25500.0
2011-09-13 14:05:00,152.54,152.72,152.37,152.55,19500.0,127.8524,128.0033,127.7099,127.8608,19500.0
2011-09-13 14:10:00,152.51,152.69,152.33,152.49,28300.0,127.8273,127.9781,127.6764,127.8105,28300.0
2011-09-13 14:15:00,152.43,152.61,152.43,152.52,27900.0,127.7602,127.9111,127.7602,127.8356,27900.0
2011-09-13 14:20:00,152.53,152.91,152.53,152.9,16300.0,127.844,128.1625,127.844,128.1541,16300.0
2011-09-13 14:25:00,152.94,153.35,152.94,153.34,116000.0,128.1877,128.5313,128.1877,128.5229,116000.0
2011-09-13 14:30:00,153.4,153.45,153.21,153.25,42900.0,128.5732,128.6151,128.414,128.4475,42900.0
2011-09-13 14:35:00,153.25,153.27,153.0,153.01,19700.0,128.4475,128.4643,128.238,128.2463,19700.0
2011-09-13 14:40:00,153.0,153.12,152.94,152.96,9700.0,128.238,128.3385,128.1877,128.2044,9700.0
2011-09-13 14:45:00,152.99,153.04,152.51,152.51,26900.0,128.2296,128.2715,127.8273,127.8273,26900.0
2011-09-13 14:50:00,152.46,152.63,152.42,152.62,37500.0,127.7854,127.9278,127.7518,127.9195,37500.0
2011-09-13 14:55:00,152.6,152.81,152.39,152.71,114600.0,127.9027,128.0787,127.7267,127.9949,114600.0
2011-09-13 15:00:00,152.74,152.87,152.47,152.77,16800.0,128.02,128.129,127.7937,128.0452,16800.0
2011-09-13 15:05:00,152.63,152.85,152.46,152.66,12300.0,127.9278,128.1122,127.7854,127.953,12300.0
2011-09-13 15:10:00,152.72,152.8,152.51,152.55,16800.0,128.0033,128.0703,127.8273,127.8608,16800.0
2011-09-13 15:15:00,152.5,152.55,151.87,151.98,56400.0,127.8189,127.8608,127.2908,127.383,56400.0
2011-09-13 15:20:00,151.89,152.13,151.65,152.08,24700.0,127.3076,127.5088,127.1064,127.4669,24700.0
2011-09-13 15:25:00,152.01,152.68,151.75,152.67,28300.0,127.4082,127.9697,127.1903,127.9614,28300.0
2011-09-13 15:30:00,152.7,153.16,152.69,153.1,91400.0,127.9865,128.3721,127.9781,128.3218,91400.0
2011-09-13 15:35:00,153.12,153.2,152.87,152.9,24900.0,128.3385,128.4056,128.129,128.1541,24900.0
2011-09-13 15:40:00,152.9,153.25,152.69,153.15,27700.0,128.1541,128.4475,127.9781,128.3637,27700.0
2011-09-13 15:45:00,153.18,153.35,153.09,153.27,46300.0,128.3888,128.5313,128.3134,128.4643,46300.0
2011-09-13 15:50:00,153.28,153.35,152.8,153.05,49400.0,128.4726,128.5313,128.0703,128.2799,49400.0
2011-09-13 15:55:00,153.06,153.18,152.77,152.81,252000.0,128.2882,128.3888,128.0452,128.0787,252000.0
2011-09-14 09:30:00,153.79,154.12,153.63,153.92,73300.0,128.9001,129.1767,128.766,129.0091,73300.0
2011-09-14 09:35:00,154.03,154.21,153.13,153.15,40900.0,129.1013,129.2521,128.3469,128.3637,40900.0
2011-09-14 09:40:00,153.03,153.42,152.86,153.42,29900.0,128.2631,128.59,128.1206,128.59,29900.0
2011-09-14 09:45:00,153.46,153.82,153.27,153.42,23300.0,128.6235,128.9252,128.4643,128.59,23300.0
2011-09-14 09:50:00,153.44,153.68,152.82,152.87,30000.0,128.6067,128.8079,128.0871,128.129,30000.0
2011-09-14 09:55:00,152.84,153.42,152.79,152.84,15900.0,128.1039,128.59,128.0619,128.1039,15900.0
2011-09-14 10:00:00,152.95,152.95,152.27,152.6,17300.0,128.196,128.196,127.6261,127.9027,17300.0
2011-09-14 10:05:00,152.58,152.9,152.56,152.63,10300.0,127.8859,128.1541,127.8692,127.9278,10300.0
2011-09-14 10:10:00,152.62,153.28,152.62,153.1,17100.0,127.9195,128.4726,127.9195,128.3218,17100.0
2011-09-14 10:15:00,153.06,153.06,151.58,151.65,59100.0,128.2882,128.2882,127.0478,127.1064,59100.0
2011-09-14 10:20:00,151.64,151.88,151.11,151.83,66400.0,127.0981,127.2992,126.6538,127.2573,66400.0
2011-09-14 10:25:00,151.75,152.35,151.68,152.08,64000.0,127.1903,127.6932,127.1316,127.4669,64000.0
2011-09-14 10:30:00,151.99,152.41,151.67,152.15,32900.0,127.3914,127.7434,127.1232,127.5255,32900.0
2011-09-14 10:35:00,152.14,152.46,151.92,152.46,35500.0,127.5171,127.7854,127.3327,127.7854,35500.0
2011-09-14 10:40:00,152.45,152.52,151.94,152.0,39600.0,127.777,127.8356,127.3495,127.3998,39600.0
2011-09-14 10:45:00,151.99,152.33,151.78,151.98,31300.0,127.3914,127.6764,127.2154,127.383,31300.0
2011-09-14 10:50:00,152.11,152.44,151.96,152.34,30500.0,127.492,127.7686,127.3663,127.6848,30500.0
2011-09-14 10:55:00,152.33,152.43,151.93,152.42,23000.0,127.6764,127.7602,127.3411,127.7518,23000.0
2011-09-14 11:00:00,152.28,152.7,152.11,152.65,17900.0,127.6345,127.9865,127.492,127.9446,17900.0
2011-09-14 11:05:00,152.68,153.04,152.68,152.93,26200.0,127.9697,128.2715,127.9697,128.1793,26200.0
2011-09-14 11:10:00,152.95,153.18,152.9,153.16,7400.0,128.196,128.3888,128.1541,128.3721,7400.0
2011-09-14 11:15:00,153.17,153.17,152.84,152.86,12400.0,128.3804,128.3804,128.1039,128.1206,12400.0
2011-09-14 11:20:00,152.87,153.16,152.77,153.1,14800.0,128.129,128.3721,128.0452,128.3218,14800.0
2011-09-14 11:25:00,153.14,153.41,153.14,153.35,11600.0,128.3553,128.5816,128.3553,128.5313,11600.0
2011-09-14 11:30:00,153.37,153.54,153.22,153.29,28000.0,128.5481,128.6906,128.4223,128.481,28000.0
2011-09-14 11:35:00,153.25,153.46,153.13,153.42,33600.0,128.4475,128.6235,128.3469,128.59,33600.0
2011-09-14 11:40:00,153.42,153.42,153.16,153.24,9700.0,128.59,128.59,128.3721,128.4391,9700.0
2011-09-14 11:45:00,153.23,153.41,153.11,153.31,12100.0,128.4307,128.5816,128.3302,128.4978,12100.0
2011-09-14 11:50:00,153.4,153.88,153.36,153.78,18400.0,128.5732,128.9755,128.5397,128.8917,18400.0
2011-09-14 11:55:00,153.8,153.81,153.66,153.8,10000.0,128.9085,128.9169,128.7911,128.9085,10000.0
2011-09-14 12:00:00,153.81,153.91,153.68,153.84,13400.0,128.9169,129.0007,128.8079,128.942,13400.0
2011-09-14 12:05:00,153.74,153.83,153.55,153.68,12600.0,128.8582,128.9336,128.6989,128.8079,12600.0
2011-09-14 12:10:00,153.68,153.76,153.58,153.59,29000.0,128.8079,128.875,128.7241,128.7325,29000.0
2011-09-14 12:15:00,153.62,153.66,153.51,153.54,11900.0,128.7576,128.7911,128.6654,128.6906,11900.0
2011-09-14 12:20:00,153.42,153.56,153.39,153.48,8000.0,128.59,128.7073,128.5648,128.6403,8000.0
2011-09-14 12:25:00,153.46,153.77,153.45,153.75,12300.0,128.6235,128.8833,128.6151,128.8666,12300.0
2011-09-14 12:30:00,153.8,154.02,153.8,154.01,13900.0,128.9085,129.0929,128.9085,129.0845,13900.0
2011-09-14 12:35:00,154.02,154.3,153.94,154.29,39500.0,129.0929,129.3276,129.0258,129.3192,39500.0
2011-09-14 12:40:00,154.33,154.49,154.29,154.37,19500.0,129.3527,129.4868,129.3192,129.3862,19500.0
2011-09-14 12:45:00,154.42,154.57,154.26,154.26,12400.0,129.4281,129.5539,129.294,129.294,12400.0
2011-09-14 12:50:00,154.3,154.31,153.99,154.04,15000.0,129.3276,129.3359,129.0677,129.1096,15000.0
2011-09-14 12:55:00,154.06,154.22,153.91,154.07,45700.0,129.1264,129.2605,129.0007,129.1348,45700.0
2011-09-14 13:00:00,154.11,154.17,154.04,154.16,6600.0,129.1683,129.2186,129.1096,129.2102,6600.0
2011-09-14 13:05:00,154.2,154.37,154.17,154.3,14700.0,129.2437,129.3862,129.2186,129.3276,14700.0
2011-09-14 13:10:00,154.28,154.33,154.22,154.28,9400.0,129.3108,129.3527,129.2605,129.3108,9400.0
2011-09-14 13:15:00,154.27,154.34,154.15,154.34,6400.0,129.3024,129.3611,129.2018,129.3611,6400.0
2011-09-14 13:20:00,154.37,154.37,154.19,154.3,9700.0,129.3862,129.3862,129.2354,129.3276,9700.0
2011-09-14 13:25:00,154.29,154.36,154.13,154.35,15300.0,129.3192,129.3778,129.1851,129.3695,15300.0
2011-09-14 13:30:00,154.33,154.41,154.27,154.32,1900.0,129.3527,129.4198,129.3024,129.3443,1900.0
2011-09-14 13:35:00,154.37,154.95,154.36,154.95,36900.0,129.3862,129.8724,129.3778,129.8724,36900.0
2011-09-14 13:40:00,154.98,155.09,154.92,155.0,37500.0,129.8975,129.9897,129.8472,129.9143,37500.0
2011-09-14 13:45:00,155.0,155.17,154.95,155.15,38000.0,129.9143,130.0568,129.8724,130.04,38000.0
2011-09-14 13:50:00,155.2,155.34,155.07,155.13,30400.0,130.0819,130.1992,129.9729,130.0232,30400.0
2011-09-14 13:55:00,155.11,155.11,154.6,154.78,50800.0,130.0065,130.0065,129.579,129.7299,50800.0
2011-09-14 14:00:00,154.82,155.08,154.77,155.04,36200.0,129.7634,129.9813,129.7215,129.9478,36200.0
2011-09-14 14:05:00,155.11,155.49,155.11,155.36,38600.0,130.0065,130.325,130.0065,130.216,38600.0
2011-09-14 14:10:00,155.38,155.44,155.11,155.14,50100.0,130.2328,130.2831,130.0065,130.0316,50100.0
2011-09-14 14:15:00,155.16,155.72,155.16,155.67,25300.0,130.0484,130.5177,130.0484,130.4758,25300.0
2011-09-14 14:20:00,155.63,155.77,155.53,155.55,5400.0,130.4423,130.5596,130.3585,130.3753,5400.0
2011-09-14 14:25:00,155.44,155.54,155.28,155.46,64500.0,130.2831,130.3669,130.149,130.2998,64500.0
2011-09-14 14:30:00,155.48,155.56,155.23,155.25,211500.0,130.3166,130.3836,130.107,130.1238,211500.0
2011-09-14 14:35:00,155.26,155.48,155.24,155.38,13200.0,130.1322,130.3166,130.1154,130.2328,13200.0
2011-09-14 14:40:00,155.41,155.61,155.39,155.55,33000.0,130.2579,130.4255,130.2411,130.3753,33000.0
2011-09-14 14:45:00,155.54,155.54,155.43,155.5,7800.0,130.3669,130.3669,130.2747,130.3333,7800.0
2011-09-14 14:50:00,155.52,155.84,155.51,155.84,26600.0,130.3501,130.6183,130.3417,130.6183,26600.0
2011-09-14 14:55:00,155.85,156.17,155.81,156.11,69100.0,130.6267,130.8949,130.5932,130.8446,69100.0
2011-09-14 15:00:00,156.15,156.5,156.13,156.44,82800.0,130.8781,131.1715,130.8614,131.1212,82800.0
2011-09-14 15:05:00,156.47,156.65,156.44,156.6,58000.0,131.1464,131.2972,131.1212,131.2553,58000.0
2011-09-14 15:10:00,156.64,156.79,156.61,156.66,64800.0,131.2888,131.4146,131.2637,131.3056,64800.0
2011-09-14 15:15:00,156.68,156.91,156.66,156.9,142700.0,131.3224,131.5151,131.3056,131.5068,142700.0
2011-09-14 15:20:00,156.9,156.98,156.72,156.9,201700.0,131.5068,131.5738,131.3559,131.5068,201700.0
2011-09-14 15:25:00,156.92,157.35,156.89,157.13,114300.0,131.5235,131.8839,131.4984,131.6995,114300.0
2011-09-14 15:30:00,157.16,157.44,157.1,157.32,178800.0,131.7247,131.9594,131.6744,131.8588,178800.0
2011-09-14 15:35:00,157.31,157.38,157.05,157.05,114200.0,131.8504,131.9091,131.6325,131.6325,114200.0
2011-09-14 15:40:00,157.06,157.16,156.26,156.27,57600.0,131.6409,131.7247,130.9703,130.9787,57600.0
2011-09-14 15:45:00,156.26,156.49,155.69,155.9,77600.0,130.9703,131.1631,130.4926,130.6686,77600.0
2011-09-14 15:50:00,155.92,156.24,155.83,155.92,29200.0,130.6854,130.9536,130.6099,130.6854,29200.0
2011-09-14 15:55:00,155.89,155.9,155.53,155.66,138800.0,130.6602,130.6686,130.3585,130.4675,138800.0
2011-09-15 09:30:00,157.32,157.48,156.75,156.88,71900.0,131.8588,131.9929,131.381,131.49,71900.0
2011-09-15 09:35:00,156.87,157.02,156.28,156.77,172500.0,131.4816,131.6073,130.9871,131.3978,172500.0
2011-09-15 09:40:00,156.77,156.77,156.01,156.59,63700.0,131.3978,131.3978,130.7608,131.2469,63700.0
2011-09-15 09:45:00,156.6,156.87,156.1,156.49,24500.0,131.2553,131.4816,130.8362,131.1631,24500.0
2011-09-15 09:50:00,156.52,156.83,156.51,156.53,33000.0,131.1883,131.4481,131.1799,131.1966,33000.0
2011-09-15 09:55:00,156.59,156.83,156.56,156.56,16200.0,131.2469,131.4481,131.2218,131.2218,16200.0
2011-09-15 10:00:00,156.54,157.31,156.53,157.28,44600.0,131.205,131.8504,131.1966,131.8253,44600.0
2011-09-15 10:05:00,157.36,157.49,157.03,157.07,23300.0,131.8923,132.0013,131.6157,131.6493,23300.0
2011-09-15 10:10:00,157.05,157.17,156.71,156.74,30400.0,131.6325,131.7331,131.3475,131.3727,30400.0
2011-09-15 10:15:00,156.71,156.85,156.37,156.84,32500.0,131.3475,131.4649,131.0625,131.4565,32500.0
2011-09-15 10:20:00,156.74,156.74,156.28,156.34,48200.0,131.3727,131.3727,130.9871,131.0374,48200.0
2011-09-15 10:25:00,156.33,156.49,155.95,156.06,40600.0,131.029,131.1631,130.7105,130.8027,40600.0
2011-09-15 10:30:00,156.09,156.09,155.56,155.73,171300.0,130.8279,130.8279,130.3836,130.5261,171300.0
2011-09-15 10:35:00,155.76,155.77,155.26,155.46,38400.0,130.5513,130.5596,130.1322,130.2998,38400.0
2011-09-15 10:40:00,155.5,155.98,155.5,155.85,60100.0,130.3333,130.7357,130.3333,130.6267,60100.0
2011-09-15 10:45:00,155.85,156.05,155.75,155.99,40700.0,130.6267,130.7943,130.5429,130.744,40700.0
2011-09-15 10:50:00,155.97,156.0,155.54,155.58,24200.0,130.7273,130.7524,130.3669,130.4004,24200.0
2011-09-15 10:55:00,155.66,155.98,155.3,155.45,28700.0,130.4675,130.7357,130.1657,130.2914,28700.0
2011-09-15 11:00:00,155.43,155.49,155.04,155.43,72000.0,130.2747,130.325,129.9478,130.2747,72000.0
2011-09-15 11:05:00,155.46,155.87,155.46,155.84,21200.0,130.2998,130.6435,130.2998,130.6183,21200.0
2011-09-15 11:10:00,155.86,155.97,155.53,155.53,25500.0,130.6351,130.7273,130.3585,130.3585,25500.0
2011-09-15 11:15:00,155.55,156.07,155.55,155.97,17300.0,130.3753,130.8111,130.3753,130.7273,17300.0
2011-09-15 11:20:00,155.99,156.23,155.96,156.11,14400.0,130.744,130.9452,130.7189,130.8446,14400.0
2011-09-15 11:25:00,156.09,156.09,155.75,156.09,23000.0,130.8279,130.8279,130.5429,130.8279,23000.0
2011-09-15 11:30:00,156.08,156.38,156.07,156.19,22900.0,130.8195,131.0709,130.8111,130.9117,22900.0
2011-09-15 11:35:00,156.23,156.61,156.14,156.55,16800.0,130.9452,131.2637,130.8698,131.2134,16800.0
2011-09-15 11:40:00,156.58,156.78,156.45,156.72,63400.0,131.2386,131.4062,131.1296,131.3559,63400.0
2011-09-15 11:45:00,156.74,156.86,156.69,156.75,56400.0,131.3727,131.4732,131.3308,131.381,56400.0
2011-09-15 11:50:00,156.8,156.85,156.5,156.64,29000.0,131.423,131.4649,131.1715,131.2888,29000.0
2011-09-15 11:55:00,156.65,156.84,156.48,156.63,24100.0,131.2972,131.4565,131.1547,131.2805,24100.0
2011-09-15 12:00:00,156.61,156.67,156.45,156.67,21100.0,131.2637,131.314,131.1296,131.314,21100.0
2011-09-15 12:05:00,156.68,156.89,156.51,156.89,33400.0,131.3224,131.4984,131.1799,131.4984,33400.0
2011-09-15 12:10:00,156.88,157.06,156.71,156.75,44800.0,131.49,131.6409,131.3475,131.381,44800.0
2011-09-15 12:15:00,156.74,157.01,156.74,156.9,20500.0,131.3727,131.599,131.3727,131.5068,20500.0
2011-09-15 12:20:00,156.92,156.92,156.57,156.57,15500.0,131.5235,131.5235,131.2302,131.2302,15500.0
2011-09-15 12:25:00,156.6,156.72,156.6,156.65,9300.0,131.2553,131.3559,131.2553,131.2972,9300.0
2011-09-15 12:30:00,156.66,156.94,156.63,156.9,17200.0,131.3056,131.5403,131.2805,131.5068,17200.0
2011-09-15 12:35:00,156.89,157.1,156.88,157.02,34700.0,131.4984,131.6744,131.49,131.6073,34700.0
2011-09-15 12:40:00,156.99,157.12,156.99,157.1,10100.0,131.5822,131.6912,131.5822,131.6744,10100.0
2011-09-15 12:45:00,157.09,157.11,156.93,157.03,4700.0,131.666,131.6828,131.5319,131.6157,4700.0
2011-09-15 12:50:00,157.03,157.1,156.79,156.81,9400.0,131.6157,131.6744,131.4146,131.4313,9400.0
2011-09-15 12:55:00,156.83,156.96,156.83,156.96,4300.0,131.4481,131.5571,131.4481,131.5571,4300.0
2011-09-15 13:00:00,156.97,157.14,156.87,157.12,7700.0,131.5654,131.7079,131.4816,131.6912,7700.0
2011-09-15 13:05:00,157.15,157.23,157.1,157.18,13800.0,131.7163,131.7834,131.6744,131.7414,13800.0
2011-09-15 13:10:00,157.2,157.28,157.18,157.22,13400.0,131.7582,131.8253,131.7414,131.775,13400.0
2011-09-15 13:15:00,157.24,157.27,157.05,157.07,3800.0,131.7917,131.8169,131.6325,131.6493,3800.0
2011-09-15 13:20:00,157.08,157.14,157.05,157.11,8200.0,131.6576,131.7079,131.6325,131.6828,8200.0
2011-09-15 13:25:00,157.12,157.16,156.88,156.88,7500.0,131.6912,131.7247,131.49,131.49,7500.0
2011-09-15 13:30:00,156.85,156.91,156.75,156.91,5400.0,131.4649,131.5151,131.381,131.5151,5400.0
2011-09-15 13:35:00,156.9,156.93,156.64,156.64,10900.0,131.5068,131.5319,131.2888,131.2888,10900.0
2011-09-15 13:40:00,156.65,156.93,156.65,156.93,11400.0,131.2972,131.5319,131.2972,131.5319,11400.0
2011-09-15 13:45:00,156.93,157.05,156.78,156.88,46000.0,131.5319,131.6325,131.4062,131.49,46000.0
2011-09-15 13:50:00,156.84,157.07,156.74,157.03,24900.0,131.4565,131.6493,131.3727,131.6157,24900.0
2011-09-15 13:55:00,157.03,157.06,156.85,157.03,27400.0,131.6157,131.6409,131.4649,131.6157,27400.0
2011-09-15 14:00:00,157.09,157.34,157.09,157.26,21300.0,131.666,131.8756,131.666,131.8085,21300.0
2011-09-15 14:05:00,157.28,157.41,157.2,157.32,35800.0,131.8253,131.9342,131.7582,131.8588,35800.0
2011-09-15 14:10:00,157.36,157.66,157.36,157.48,60900.0,131.8923,132.1438,131.8923,131.9929,60900.0
2011-09-15 14:15:00,157.5,157.62,157.36,157.45,25100.0,132.0097,132.1102,131.8923,131.9678,25100.0
2011-09-15 14:20:00,157.46,157.46,157.17,157.18,35200.0,131.9761,131.9761,131.7331,131.7414,35200.0
2011-09-15 14:25:00,157.15,157.36,157.11,157.36,26000.0,131.7163,131.8923,131.6828,131.8923,26000.0
2011-09-15 14:30:00,157.38,157.57,157.38,157.57,21800.0,131.9091,132.0683,131.9091,132.0683,21800.0
2011-09-15 14:35:00,157.59,157.59,157.31,157.47,11200.0,132.0851,132.0851,131.8504,131.9845,11200.0
2011-09-15 14:40:00,157.48,157.58,157.41,157.51,12100.0,131.9929,132.0767,131.9342,132.018,12100.0
2011-09-15 14:45:00,157.53,157.63,157.36,157.59,20000.0,132.0348,132.1186,131.8923,132.0851,20000.0
2011-09-15 14:50:00,157.59,157.71,157.49,157.71,16900.0,132.0851,132.1857,132.0013,132.1857,16900.0
2011-09-15 14:55:00,157.7,157.8,157.64,157.64,19700.0,132.1773,132.2611,132.127,132.127,19700.0
2011-09-15 15:00:00,157.7,157.87,157.68,157.74,20200.0,132.1773,132.3198,132.1605,132.2108,20200.0
2011-09-15 15:05:00,157.74,157.85,157.73,157.77,17900.0,132.2108,132.303,132.2024,132.236,17900.0
2011-09-15 15:10:00,157.78,157.79,157.63,157.75,27600.0,132.2443,132.2527,132.1186,132.2192,27600.0
2011-09-15 15:15:00,157.73,157.73,157.28,157.29,54800.0,132.2024,132.2024,131.8253,131.8336,54800.0
2011-09-15 15:20:00,157.31,157.43,157.24,157.37,35400.0,131.8504,131.951,131.7917,131.9007,35400.0
2011-09-15 15:25:00,157.36,157.37,156.96,157.09,46900.0,131.8923,131.9007,131.5571,131.666,46900.0
2011-09-15 15:30:00,157.05,157.54,157.01,157.54,42300.0,131.6325,132.0432,131.599,132.0432,42300.0
2011-09-15 15:35:00,157.55,157.61,157.33,157.5,39000.0,132.0516,132.1019,131.8672,132.0097,39000.0
2011-09-15 15:40:00,157.53,157.68,157.29,157.67,51000.0,132.0348,132.1605,131.8336,132.1521,51000.0
2011-09-15 15:45:00,157.67,157.72,157.4,157.7,81900.0,132.1521,132.1941,131.9258,132.1773,81900.0
2011-09-15 15:50:00,157.7,157.7,157.43,157.51,66500.0,132.1773,132.1773,131.951,132.018,66500.0
2011-09-15 15:55:00,157.5,157.67,157.46,157.59,89600.0,132.0097,132.1521,131.9761,132.0851,89600.0
2011-09-16 09:30:00,157.85,158.09,157.4,158.09,39600.0,132.532,132.7335,132.1542,132.7335,39600.0
2011-09-16 09:35:00,158.05,158.22,157.76,157.83,52000.0,132.6999,132.8427,132.4565,132.5152,52000.0
2011-09-16 09:40:00,157.83,158.22,157.81,158.17,13000.0,132.5152,132.8427,132.4984,132.8007,13000.0
2011-09-16 09:45:00,158.21,158.56,158.14,158.46,11200.0,132.8343,133.1281,132.7755,133.0442,11200.0
2011-09-16 09:50:00,158.52,158.69,158.13,158.65,24400.0,133.0946,133.2373,132.7671,133.2037,24400.0
2011-09-16 09:55:00,158.66,158.69,157.73,157.75,61600.0,133.2121,133.2373,132.4313,132.4481,61600.0
2011-09-16 10:00:00,157.79,158.06,157.54,157.75,48500.0,132.4816,132.7083,132.2717,132.4481,48500.0
2011-09-16 10:05:00,157.72,157.96,157.58,157.95,63700.0,132.4229,132.6244,132.3053,132.616,63700.0
2011-09-16 10:10:00,157.92,158.45,157.92,158.4,197100.0,132.5908,133.0358,132.5908,132.9938,197100.0
2011-09-16 10:15:00,158.43,158.49,158.0,158.07,40700.0,133.019,133.0694,132.658,132.7167,40700.0
2011-09-16 10:20:00,158.12,158.12,157.5,157.52,37600.0,132.7587,132.7587,132.2382,132.2549,37600.0
2011-09-16 10:25:00,157.49,157.67,157.19,157.22,71800.0,132.2298,132.3809,131.9779,132.0031,71800.0
2011-09-16 10:30:00,157.19,157.44,156.95,157.14,98500.0,131.9779,132.1878,131.7764,131.9359,98500.0
2011-09-16 10:35:00,157.13,157.21,156.83,156.96,119800.0,131.9275,131.9947,131.6756,131.7848,119800.0
2011-09-16 10:40:00,156.98,157.26,156.61,156.62,125300.0,131.8016,132.0367,131.4909,131.4993,125300.0
2011-09-16 10:45:00,156.63,156.67,156.33,156.43,55500.0,131.5077,131.5413,131.2558,131.3398,55500.0
2011-09-16 10:50:00,156.42,156.58,156.23,156.3,28300.0,131.3314,131.4657,131.1719,131.2306,28300.0
2011-09-16 10:55:00,156.3,156.45,155.97,156.36,50900.0,131.2306,131.3566,130.9536,131.281,50900.0
2011-09-16 11:00:00,156.35,156.56,156.25,156.49,80400.0,131.2726,131.4489,131.1886,131.3902,80400.0
2011-09-16 11:05:00,156.5,156.67,156.46,156.55,20600.0,131.3985,131.5413,131.365,131.4405,20600.0
2011-09-16 11:10:00,156.56,156.87,156.53,156.63,29600.0,131.4489,131.7092,131.4237,131.5077,29600.0
2011-09-16 11:15:00,156.72,156.8,156.48,156.58,19600.0,131.5833,131.6504,131.3818,131.4657,19600.0
2011-09-16 11:20:00,156.56,156.56,156.23,156.31,12800.0,131.4489,131.4489,131.1719,131.239,12800.0
2011-09-16 11:25:00,156.36,156.7,156.2,156.57,27400.0,131.281,131.5665,131.1467,131.4573,27400.0
2011-09-16 11:30:00,156.58,156.7,156.13,156.68,26400.0,131.4657,131.5665,131.0879,131.5497,26400.0
2011-09-16 11:35:00,156.65,156.83,156.57,156.71,13800.0,131.5245,131.6756,131.4573,131.5749,13800.0
2011-09-16 11:40:00,156.78,157.03,156.62,157.01,15000.0,131.6336,131.8435,131.4993,131.8267,15000.0
2011-09-16 11:45:00,157.03,157.11,156.87,156.95,10300.0,131.8435,131.9107,131.7092,131.7764,10300.0
2011-09-16 11:50:00,156.97,157.26,156.97,157.15,11700.0,131.7932,132.0367,131.7932,131.9443,11700.0
2011-09-16 11:55:00,157.13,157.32,157.02,157.07,20700.0,131.9275,132.087,131.8351,131.8771,20700.0
2011-09-16 12:00:00,157.09,157.16,156.91,157.01,63200.0,131.8939,131.9527,131.7428,131.8267,63200.0
2011-09-16 12:05:00,157.02,157.3,157.02,157.1,191400.0,131.8351,132.0702,131.8351,131.9023,191400.0
2011-09-16 12:10:00,157.11,157.18,156.82,156.88,138600.0,131.9107,131.9695,131.6672,131.7176,138600.0
2011-09-16 12:15:00,156.88,157.07,156.88,156.99,74100.0,131.7176,131.8771,131.7176,131.81,74100.0
2011-09-16 12:20:00,156.99,157.0,156.82,156.95,16500.0,131.81,131.8184,131.6672,131.7764,16500.0
2011-09-16 12:25:00,156.94,157.22,156.93,157.05,32400.0,131.768,132.0031,131.7596,131.8603,32400.0
2011-09-16 12:30:00,157.04,157.24,156.99,157.13,72600.0,131.8519,132.0199,131.81,131.9275,72600.0
2011-09-16 12:35:00,157.11,157.42,157.08,157.37,36400.0,131.9107,132.171,131.8855,132.129,36400.0
2011-09-16 12:40:00,157.4,157.41,157.29,157.35,18000.0,132.1542,132.1626,132.0618,132.1122,18000.0
2011-09-16 12:45:00,157.34,157.6,157.34,157.43,21200.0,132.1038,132.3221,132.1038,132.1794,21200.0
2011-09-16 12:50:00,157.43,157.47,157.27,157.33,21100.0,132.1794,132.213,132.045,132.0954,21100.0
2011-09-16 12:55:00,157.37,157.41,157.24,157.28,12700.0,132.129,132.1626,132.0199,132.0534,12700.0
2011-09-16 13:00:00,157.27,157.3,157.1,157.14,11800.0,132.045,132.0702,131.9023,131.9359,11800.0
2011-09-16 13:05:00,157.12,157.32,156.96,156.96,21100.0,131.9191,132.087,131.7848,131.7848,21100.0
2011-09-16 13:10:00,156.96,157.04,156.92,157.02,8400.0,131.7848,131.8519,131.7512,131.8351,8400.0
2011-09-16 13:15:00,157.01,157.15,156.94,156.95,13200.0,131.8267,131.9443,131.768,131.7764,13200.0
2011-09-16 13:20:00,156.96,157.06,156.89,157.02,13300.0,131.7848,131.8687,131.726,131.8351,13300.0
2011-09-16 13:25:00,157.0,157.07,156.91,157.02,7400.0,131.8184,131.8771,131.7428,131.8351,7400.0
2011-09-16 13:30:00,157.03,157.05,156.62,156.63,65000.0,131.8435,131.8603,131.4993,131.5077,65000.0
2011-09-16 13:35:00,156.63,156.73,156.31,156.53,74900.0,131.5077,131.5917,131.239,131.4237,74900.0
2011-09-16 13:40:00,156.54,156.61,156.45,156.55,9700.0,131.4321,131.4909,131.3566,131.4405,9700.0
2011-09-16 13:45:00,156.55,156.58,156.46,156.46,11900.0,131.4405,131.4657,131.365,131.365,11900.0
2011-09-16 13:50:00,156.47,156.59,156.45,156.5,7800.0,131.3734,131.4741,131.3566,131.3985,7800.0
2011-09-16 13:55:00,156.53,156.71,156.51,156.6,29500.0,131.4237,131.5749,131.4069,131.4825,29500.0
2011-09-16 14:00:00,156.6,156.79,156.6,156.73,12000.0,131.4825,131.642,131.4825,131.5917,12000.0
2011-09-16 14:05:00,156.76,157.05,156.75,156.91,11100.0,131.6168,131.8603,131.6085,131.7428,11100.0
2011-09-16 14:10:00,156.87,157.0,156.74,156.74,15400.0,131.7092,131.8184,131.6001,131.6001,15400.0
2011-09-16 14:15:00,156.76,156.86,156.63,156.7,21300.0,131.6168,131.7008,131.5077,131.5665,21300.0
2011-09-16 14:20:00,156.76,156.76,156.63,156.66,10000.0,131.6168,131.6168,131.5077,131.5329,10000.0
2011-09-16 14:25:00,156.68,156.71,156.54,156.56,5100.0,131.5497,131.5749,131.4321,131.4489,5100.0
2011-09-16 14:30:00,156.55,156.8,156.54,156.75,21300.0,131.4405,131.6504,131.4321,131.6085,21300.0
2011-09-16 14:35:00,156.75,156.98,156.75,156.93,26200.0,131.6085,131.8016,131.6085,131.7596,26200.0
2011-09-16 14:40:00,156.94,156.97,156.72,156.8,36200.0,131.768,131.7932,131.5833,131.6504,36200.0
2011-09-16 14:45:00,156.79,156.91,156.75,156.88,6700.0,131.642,131.7428,131.6085,131.7176,6700.0
2011-09-16 14:50:00,156.88,156.97,156.82,156.95,11600.0,131.7176,131.7932,131.6672,131.7764,11600.0
2011-09-16 14:55:00,156.95,157.1,156.92,157.04,11200.0,131.7764,131.9023,131.7512,131.8519,11200.0
2011-09-16 15:00:00,157.06,157.12,156.82,156.91,16400.0,131.8687,131.9191,131.6672,131.7428,16400.0
2011-09-16 15:05:00,156.9,156.9,156.67,156.69,29000.0,131.7344,131.7344,131.5413,131.5581,29000.0
2011-09-16 15:10:00,156.7,156.89,156.7,156.79,11000.0,131.5665,131.726,131.5665,131.642,11000.0
2011-09-16 15:15:00,156.77,156.85,156.65,156.68,19300.0,131.6252,131.6924,131.5245,131.5497,19300.0
2011-09-16 15:20:00,156.69,156.77,156.5,156.62,18000.0,131.5581,131.6252,131.3985,131.4993,18000.0
2011-09-16 15:25:00,156.63,156.69,156.41,156.46,50100.0,131.5077,131.5581,131.323,131.365,50100.0
2011-09-16 15:30:00,156.46,156.79,156.42,156.72,55700.0,131.365,131.642,131.3314,131.5833,55700.0
2011-09-16 15:35:00,156.77,156.77,156.54,156.63,73300.0,131.6252,131.6252,131.4321,131.5077,73300.0
2011-09-16 15:40:00,156.67,156.85,156.64,156.84,102300.0,131.5413,131.6924,131.5161,131.684,102300.0
2011-09-16 15:45:00,156.85,157.17,156.85,157.03,119100.0,131.6924,131.9611,131.6924,131.8435,119100.0
2011-09-16 15:50:00,157.05,157.15,156.95,157.06,103700.0,131.8603,131.9443,131.7764,131.8687,103700.0
2011-09-16 15:55:00,157.05,157.4,157.05,157.18,188100.0,131.8603,132.1542,131.8603,131.9695,188100.0
2011-09-19 09:30:00,154.1,154.33,153.77,153.98,83900.0,129.3835,129.5766,129.1064,129.2827,83900.0
2011-09-19 09:35:00,153.95,154.31,153.76,153.8,65000.0,129.2576,129.5598,129.098,129.1316,65000.0
2011-09-19 09:40:00,153.85,153.94,153.5,153.65,57700.0,129.1736,129.2492,128.8797,129.0057,57700.0
2011-09-19 09:45:00,153.6,153.68,153.14,153.3,87800.0,128.9637,129.0309,128.5775,128.7118,87800.0
2011-09-19 09:50:00,153.29,153.34,152.92,153.2,164600.0,128.7034,128.7454,128.3928,128.6278,164600.0
2011-09-19 09:55:00,153.2,153.2,152.88,152.9,80900.0,128.6278,128.6278,128.3592,128.376,80900.0
2011-09-19 10:00:00,152.85,153.34,152.73,153.27,206000.0,128.334,128.7454,128.2332,128.6866,206000.0
2011-09-19 10:05:00,153.28,153.68,153.28,153.59,52900.0,128.695,129.0309,128.695,128.9553,52900.0
2011-09-19 10:10:00,153.57,153.6,153.17,153.2,22600.0,128.9385,128.9637,128.6027,128.6278,22600.0
2011-09-19 10:15:00,153.18,153.26,152.88,153.26,22900.0,128.6111,128.6782,128.3592,128.6782,22900.0
2011-09-19 10:20:00,153.23,153.27,153.02,153.24,19200.0,128.653,128.6866,128.4767,128.6614,19200.0
2011-09-19 10:25:00,153.24,153.65,153.17,153.61,34300.0,128.6614,129.0057,128.6027,128.9721,34300.0
2011-09-19 10:30:00,153.6,153.85,153.6,153.64,17700.0,128.9637,129.1736,128.9637,128.9973,17700.0
2011-09-19 10:35:00,153.66,154.03,153.66,153.71,23700.0,129.0141,129.3247,129.0141,129.056,23700.0
2011-09-19 10:40:00,153.7,153.7,153.4,153.43,18500.0,129.0476,129.0476,128.7958,128.821,18500.0
2011-09-19 10:45:00,153.42,153.76,153.37,153.76,6500.0,128.8126,129.098,128.7706,129.098,6500.0
2011-09-19 10:50:00,153.67,153.85,153.64,153.84,8800.0,129.0225,129.1736,128.9973,129.1652,8800.0
2011-09-19 10:55:00,153.87,153.87,153.5,153.5,17500.0,129.1904,129.1904,128.8797,128.8797,17500.0
2011-09-19 11:00:00,153.51,153.91,153.5,153.81,34100.0,128.8881,129.224,128.8797,129.14,34100.0
2011-09-19 11:05:00,153.92,154.0,153.77,153.85,27600.0,129.2324,129.2995,129.1064,129.1736,27600.0
2011-09-19 11:10:00,153.87,153.97,153.55,153.96,30900.0,129.1904,129.2743,128.9217,129.2659,30900.0
2011-09-19 11:15:00,153.97,154.07,153.89,153.96,14900.0,129.2743,129.3583,129.2072,129.2659,14900.0
2011-09-19 11:20:00,153.97,154.41,153.97,154.34,46200.0,129.2743,129.6438,129.2743,129.585,46200.0
2011-09-19 11:25:00,154.38,154.38,154.08,154.08,21000.0,129.6186,129.6186,129.3667,129.3667,21000.0
2011-09-19 11:30:00,154.03,154.18,153.9,154.04,14500.0,129.3247,129.4507,129.2156,129.3331,14500.0
2011-09-19 11:35:00,154.1,154.5,154.08,154.44,16100.0,129.3835,129.7193,129.3667,129.669,16100.0
2011-09-19 11:40:00,154.48,154.81,154.47,154.71,24100.0,129.7025,129.9796,129.6941,129.8957,24100.0
2011-09-19 11:45:00,154.69,155.48,154.69,155.4,37800.0,129.8789,130.5421,129.8789,130.475,37800.0
2011-09-19 11:50:00,155.42,155.44,155.12,155.12,27800.0,130.4918,130.5086,130.2399,130.2399,27800.0
2011-09-19 11:55:00,155.14,155.15,154.94,154.97,9400.0,130.2567,130.2651,130.0888,130.1139,9400.0
2011-09-19 12:00:00,155.05,155.34,155.05,155.32,7300.0,130.1811,130.4246,130.1811,130.4078,7300.0
2011-09-19 12:05:00,155.34,155.37,155.09,155.13,2300.0,130.4246,130.4498,130.2147,130.2483,2300.0
2011-09-19 12:10:00,155.11,155.11,154.78,154.83,16000.0,130.2315,130.2315,129.9544,129.9964,16000.0
2011-09-19 12:15:00,154.83,154.84,154.56,154.62,9100.0,129.9964,130.0048,129.7697,129.8201,9100.0
2011-09-19 12:20:00,154.59,154.64,154.32,154.34,15700.0,129.7949,129.8369,129.5682,129.585,15700.0
2011-09-19 12:25:00,154.41,154.42,154.25,154.35,6500.0,129.6438,129.6522,129.5094,129.5934,6500.0
2011-09-19 12:30:00,154.34,154.37,154.21,154.35,13200.0,129.585,129.6102,129.4758,129.5934,13200.0
2011-09-19 12:35:00,154.36,154.36,154.06,154.16,8200.0,129.6018,129.6018,129.3499,129.4339,8200.0
2011-09-19 12:40:00,154.14,154.21,154.1,154.2,3200.0,129.4171,129.4758,129.3835,129.4675,3200.0
2011-09-19 12:45:00,154.25,154.28,153.76,153.9,16700.0,129.5094,129.5346,129.098,129.2156,16700.0
2011-09-19 12:50:00,153.88,153.99,153.69,153.91,13900.0,129.1988,129.2911,129.0393,129.224,13900.0
2011-09-19 12:55:00,153.85,153.91,153.75,153.89,9200.0,129.1736,129.224,129.0896,129.2072,9200.0
2011-09-19 13:00:00,153.84,153.84,153.59,153.75,26200.0,129.1652,129.1652,128.9553,129.0896,26200.0
2011-09-19 13:05:00,153.79,154.03,153.72,154.0,8000.0,129.1232,129.3247,129.0644,129.2995,8000.0
2011-09-19 13:10:00,154.06,154.06,153.76,153.82,13300.0,129.3499,129.3499,129.098,129.1484,13300.0
2011-09-19 13:15:00,153.82,153.86,153.58,153.83,11500.0,129.1484,129.182,128.9469,129.1568,11500.0
2011-09-19 13:20:00,153.78,154.1,153.78,154.05,3800.0,129.1148,129.3835,129.1148,129.3415,3800.0
2011-09-19 13:25:00,154.07,154.19,153.87,154.13,15200.0,129.3583,129.4591,129.1904,129.4087,15200.0
2011-09-19 13:30:00,154.11,154.2,154.0,154.11,10000.0,129.3919,129.4675,129.2995,129.3919,10000.0
2011-09-19 13:35:00,154.11,154.17,154.0,154.01,14500.0,129.3919,129.4423,129.2995,129.3079,14500.0
2011-09-19 13:40:00,154.12,154.23,154.12,154.23,6000.0,129.4003,129.4926,129.4003,129.4926,6000.0
2011-09-19 13:45:00,154.19,154.37,154.16,154.28,3400.0,129.4591,129.6102,129.4339,129.5346,3400.0
2011-09-19 13:50:00,154.27,154.28,154.11,154.17,2900.0,129.5262,129.5346,129.3919,129.4423,2900.0
2011-09-19 13:55:00,154.21,154.33,154.21,154.29,2600.0,129.4758,129.5766,129.4758,129.543,2600.0
2011-09-19 14:00:00,154.27,154.29,153.91,153.91,16700.0,129.5262,129.543,129.224,129.224,16700.0
2011-09-19 14:05:00,153.87,154.47,153.83,154.21,24100.0,129.1904,129.6941,129.1568,129.4758,24100.0
2011-09-19 14:10:00,154.21,154.49,154.18,154.41,25500.0,129.4758,129.7109,129.4507,129.6438,25500.0
2011-09-19 14:15:00,154.45,154.59,154.31,154.54,12700.0,129.6774,129.7949,129.5598,129.7529,12700.0
2011-09-19 14:20:00,154.5,154.65,154.41,154.41,18500.0,129.7193,129.8453,129.6438,129.6438,18500.0
2011-09-19 14:25:00,154.47,154.48,154.17,154.22,15100.0,129.6941,129.7025,129.4423,129.4842,15100.0
2011-09-19 14:30:00,154.24,154.45,154.24,154.32,7600.0,129.501,129.6774,129.501,129.5682,7600.0
2011-09-19 14:35:00,154.31,154.6,154.26,154.6,6600.0,129.5598,129.8033,129.5178,129.8033,6600.0
2011-09-19 14:40:00,154.69,154.86,154.54,154.72,5200.0,129.8789,130.0216,129.7529,129.904,5200.0
2011-09-19 14:45:00,154.72,154.75,154.58,154.72,43700.0,129.904,129.9292,129.7865,129.904,43700.0
2011-09-19 14:50:00,154.74,154.95,154.52,154.53,14400.0,129.9208,130.0972,129.7361,129.7445,14400.0
2011-09-19 14:55:00,154.56,154.56,154.26,154.29,11100.0,129.7697,129.7697,129.5178,129.543,11100.0
2011-09-19 15:00:00,154.3,154.36,154.2,154.21,7500.0,129.5514,129.6018,129.4675,129.4758,7500.0
2011-09-19 15:05:00,154.18,154.19,154.06,154.09,19300.0,129.4507,129.4591,129.3499,129.3751,19300.0
2011-09-19 15:10:00,154.18,154.95,154.05,154.81,57600.0,129.4507,130.0972,129.3415,129.9796,57600.0
2011-09-19 15:15:00,154.8,155.47,154.7,155.16,28300.0,129.9712,130.5338,129.8873,130.2735,28300.0
2011-09-19 15:20:00,155.16,155.91,155.16,155.7,42600.0,130.2735,130.9032,130.2735,130.7269,42600.0
2011-09-19 15:25:00,155.67,155.73,155.34,155.71,24600.0,130.7017,130.7521,130.4246,130.7353,24600.0
2011-09-19 15:30:00,155.84,156.22,155.83,156.08,29400.0,130.8444,131.1635,130.836,131.0459,29400.0
2011-09-19 15:35:00,156.08,156.32,155.97,156.17,11000.0,131.0459,131.2474,130.9536,131.1215,11000.0
2011-09-19 15:40:00,156.14,156.14,155.92,156.0,24400.0,131.0963,131.0963,130.9116,130.9787,24400.0
2011-09-19 15:45:00,156.03,156.03,155.36,155.5,39500.0,131.0039,131.0039,130.4414,130.5589,39500.0
2011-09-19 15:50:00,155.55,155.68,155.28,155.43,30400.0,130.6009,130.7101,130.3742,130.5002,30400.0
2011-09-19 15:55:00,155.46,155.69,155.1,155.19,76500.0,130.5254,130.7185,130.2231,130.2987,76500.0
2011-09-20 09:30:00,155.75,156.3,155.75,155.98,33400.0,130.7688,131.2306,130.7688,130.962,33400.0
2011-09-20 09:35:00,155.99,155.99,155.3,155.38,37400.0,130.9703,130.9703,130.391,130.4582,37400.0
2011-09-20 09:40:00,155.39,155.39,154.87,155.08,30300.0,130.4666,130.4666,130.03,130.2063,30300.0
2011-09-20 09:45:00,155.03,155.04,154.63,155.03,32300.0,130.1643,130.1727,129.8285,130.1643,32300.0
2011-09-20 09:50:00,154.89,154.89,154.37,154.76,59000.0,130.0468,130.0468,129.6102,129.9376,59000.0
2011-09-20 09:55:00,154.77,154.96,154.48,154.92,26100.0,129.946,130.1056,129.7025,130.072,26100.0
2011-09-20 10:00:00,154.91,155.57,154.85,155.43,41300.0,130.0636,130.6177,130.0132,130.5002,41300.0
2011-09-20 10:05:00,155.43,155.58,154.93,154.96,18900.0,130.5002,130.6261,130.0804,130.1056,18900.0
2011-09-20 10:10:00,154.97,155.22,154.73,155.22,46800.0,130.1139,130.3239,129.9124,130.3239,46800.0
2011-09-20 10:15:00,155.34,155.49,155.09,155.48,25500.0,130.4246,130.5505,130.2147,130.5421,25500.0
2011-09-20 10:20:00,155.54,155.74,155.39,155.7,16200.0,130.5925,130.7604,130.4666,130.7269,16200.0
2011-09-20 10:25:00,155.69,155.92,155.64,155.84,27900.0,130.7185,130.9116,130.6765,130.8444,27900.0
2011-09-20 10:30:00,155.87,155.9,155.72,155.81,24400.0,130.8696,130.8948,130.7437,130.8192,24400.0
2011-09-20 10:35:00,155.87,156.53,155.85,156.43,71600.0,130.8696,131.4237,130.8528,131.3398,71600.0
2011-09-20 10:40:00,156.4,156.79,156.39,156.79,38400.0,131.3146,131.642,131.3062,131.642,38400.0
2011-09-20 10:45:00,156.8,156.89,156.55,156.79,50700.0,131.6504,131.726,131.4405,131.642,50700.0
2011-09-20 10:50:00,156.79,156.96,156.64,156.73,52100.0,131.642,131.7848,131.5161,131.5917,52100.0
2011-09-20 10:55:00,156.7,156.71,156.43,156.71,16200.0,131.5665,131.5749,131.3398,131.5749,16200.0
2011-09-20 11:00:00,156.77,157.1,156.72,157.06,46800.0,131.6252,131.9023,131.5833,131.8687,46800.0
2011-09-20 11:05:00,157.06,157.22,156.99,157.15,32600.0,131.8687,132.0031,131.81,131.9443,32600.0
2011-09-20 11:10:00,157.15,157.2,156.98,157.17,31200.0,131.9443,131.9863,131.8016,131.9611,31200.0
2011-09-20 11:15:00,157.19,157.31,157.0,157.03,23100.0,131.9779,132.0786,131.8184,131.8435,23100.0
2011-09-20 11:20:00,157.02,157.02,156.76,156.89,21600.0,131.8351,131.8351,131.6168,131.726,21600.0
2011-09-20 11:25:00,156.9,157.01,156.77,156.96,17600.0,131.7344,131.8267,131.6252,131.7848,17600.0
2011-09-20 11:30:00,156.95,157.01,156.61,156.8,41800.0,131.7764,131.8267,131.4909,131.6504,41800.0
2011-09-20 11:35:00,156.8,156.87,156.6,156.61,19800.0,131.6504,131.7092,131.4825,131.4909,19800.0
2011-09-20 11:40:00,156.64,156.72,156.52,156.59,18800.0,131.5161,131.5833,131.4153,131.4741,18800.0
2011-09-20 11:45:00,156.57,156.68,156.46,156.68,13200.0,131.4573,131.5497,131.365,131.5497,13200.0
2011-09-20 11:50:00,156.68,156.82,156.68,156.78,24700.0,131.5497,131.6672,131.5497,131.6336,24700.0
2011-09-20 11:55:00,156.81,157.01,156.8,156.88,22200.0,131.6588,131.8267,131.6504,131.7176,22200.0
2011-09-20 12:00:00,156.88,156.88,156.47,156.48,12400.0,131.7176,131.7176,131.3734,131.3818,12400.0
2011-09-20 12:05:00,156.48,156.48,156.15,156.26,9400.0,131.3818,131.3818,131.1047,131.197,9400.0
2011-09-20 12:10:00,156.25,156.3,156.15,156.18,14700.0,131.1886,131.2306,131.1047,131.1299,14700.0
2011-09-20 12:15:00,156.16,156.34,156.15,156.26,12000.0,131.1131,131.2642,131.1047,131.197,12000.0
2011-09-20 12:20:00,156.25,156.44,156.25,156.39,17100.0,131.1886,131.3482,131.1886,131.3062,17100.0
2011-09-20 12:25:00,156.4,156.46,156.35,156.35,14800.0,131.3146,131.365,131.2726,131.2726,14800.0
2011-09-20 12:30:00,156.38,156.38,156.22,156.3,10100.0,131.2978,131.2978,131.1635,131.2306,10100.0
2011-09-20 12:35:00,156.31,156.31,155.89,155.95,38100.0,131.239,131.239,130.8864,130.9368,38100.0
2011-09-20 12:40:00,155.95,155.96,155.64,155.77,19600.0,130.9368,130.9452,130.6765,130.7856,19600.0
2011-09-20 12:45:00,155.78,155.88,155.77,155.84,18000.0,130.794,130.878,130.7856,130.8444,18000.0
2011-09-20 12:50:00,155.84,156.17,155.84,156.14,27100.0,130.8444,131.1215,130.8444,131.0963,27100.0
2011-09-20 12:55:00,156.2,156.26,156.09,156.1,19400.0,131.1467,131.197,131.0543,131.0627,19400.0
2011-09-20 13:00:00,156.15,156.33,156.15,156.33,8700.0,131.1047,131.2558,131.1047,131.2558,8700.0
2011-09-20 13:05:00,156.32,156.32,156.13,156.18,6500.0,131.2474,131.2474,131.0879,131.1299,6500.0
2011-09-20 13:10:00,156.24,156.46,156.22,156.45,8800.0,131.1803,131.365,131.1635,131.3566,8800.0
2011-09-20 13:15:00,156.45,156.46,156.16,156.23,10800.0,131.3566,131.365,131.1131,131.1719,10800.0
2011-09-20 13:20:00,156.23,156.26,156.06,156.26,10700.0,131.1719,131.197,131.0291,131.197,10700.0
2011-09-20 13:25:00,156.24,156.28,156.11,156.26,19900.0,131.1803,131.2138,131.0711,131.197,19900.0
2011-09-20 13:30:00,156.26,156.27,156.13,156.17,16500.0,131.197,131.2054,131.0879,131.1215,16500.0
2011-09-20 13:35:00,156.22,156.31,156.1,156.1,9100.0,131.1635,131.239,131.0627,131.0627,9100.0
2011-09-20 13:40:00,156.02,156.03,155.86,155.86,23700.0,130.9955,131.0039,130.8612,130.8612,23700.0
2011-09-20 13:45:00,155.83,156.04,155.71,156.02,18000.0,130.836,131.0123,130.7353,130.9955,18000.0
2011-09-20 13:50:00,156.0,156.0,155.83,155.92,27700.0,130.9787,130.9787,130.836,130.9116,27700.0
2011-09-20 13:55:00,155.92,156.03,155.87,155.94,12100.0,130.9116,131.0039,130.8696,130.9284,12100.0
2011-09-20 14:00:00,155.9,155.93,155.51,155.62,74000.0,130.8948,130.92,130.5673,130.6597,74000.0
2011-09-20 14:05:00,155.65,156.12,155.64,156.07,24200.0,130.6849,131.0795,130.6765,131.0375,24200.0
2011-09-20 14:10:00,156.11,156.2,156.04,156.1,41500.0,131.0711,131.1467,131.0123,131.0627,41500.0
2011-09-20 14:15:00,156.06,156.19,156.01,156.06,15000.0,131.0291,131.1383,130.9871,131.0291,15000.0
2011-09-20 14:20:00,156.06,156.06,155.81,155.89,28600.0,131.0291,131.0291,130.8192,130.8864,28600.0
2011-09-20 14:25:00,155.87,156.03,155.85,155.96,13800.0,130.8696,131.0039,130.8528,130.9452,13800.0
2011-09-20 14:30:00,155.97,156.15,155.58,155.63,32600.0,130.9536,131.1047,130.6261,130.6681,32600.0
2011-09-20 14:35:00,155.64,155.64,155.4,155.53,34300.0,130.6765,130.6765,130.475,130.5841,34300.0
2011-09-20 14:40:00,155.52,155.52,155.1,155.2,31600.0,130.5757,130.5757,130.2231,130.3071,31600.0
2011-09-20 14:45:00,155.18,155.26,155.01,155.19,25800.0,130.2903,130.3574,130.1475,130.2987,25800.0
2011-09-20 14:50:00,155.15,155.35,155.07,155.34,30200.0,130.2651,130.433,130.1979,130.4246,30200.0
2011-09-20 14:55:00,155.37,155.37,155.15,155.15,19000.0,130.4498,130.4498,130.2651,130.2651,19000.0
2011-09-20 15:00:00,155.15,155.43,154.87,154.87,38100.0,130.2651,130.5002,130.03,130.03,38100.0
2011-09-20 15:05:00,154.87,154.87,154.44,154.45,67100.0,130.03,130.03,129.669,129.6774,67100.0
2011-09-20 15:10:00,154.47,154.76,154.45,154.56,38700.0,129.6941,129.9376,129.6774,129.7697,38700.0
2011-09-20 15:15:00,154.53,154.62,154.15,154.17,63100.0,129.7445,129.8201,129.4255,129.4423,63100.0
2011-09-20 15:20:00,154.16,154.18,153.88,153.89,86500.0,129.4339,129.4507,129.1988,129.2072,86500.0
2011-09-20 15:25:00,153.88,154.07,153.73,153.93,91400.0,129.1988,129.3583,129.0728,129.2408,91400.0
2011-09-20 15:30:00,153.88,154.19,153.78,154.16,47500.0,129.1988,129.4591,129.1148,129.4339,47500.0
2011-09-20 15:35:00,154.14,154.4,154.04,154.38,70700.0,129.4171,129.6354,129.3331,129.6186,70700.0
2011-09-20 15:40:00,154.36,154.42,153.91,153.94,85300.0,129.6018,129.6522,129.224,129.2492,85300.0
2011-09-20 15:45:00,153.92,153.93,153.32,153.5,91500.0,129.2324,129.2408,128.7286,128.8797,91500.0
2011-09-20 15:50:00,153.49,153.62,153.25,153.54,69800.0,128.8713,128.9805,128.6698,128.9133,69800.0
2011-09-20 15:55:00,153.53,153.56,153.19,153.27,91100.0,128.9049,128.9301,128.6194,128.6866,91100.0
2011-09-21 09:30:00,153.1,153.46,152.87,153.45,58300.0,128.5439,128.8461,128.3508,128.8377,58300.0
2011-09-21 09:35:00,153.45,153.73,153.18,153.46,49800.0,128.8377,129.0728,128.6111,128.8461,49800.0
2011-09-21 09:40:00,153.42,153.53,152.75,152.95,27500.0,128.8126,128.9049,128.25,128.4179,27500.0
2011-09-21 09:45:00,152.89,153.47,152.8,153.0,40200.0,128.3676,128.8545,128.292,128.4599,40200.0
2011-09-21 09:50:00,152.99,153.28,152.6,153.28,126800.0,128.4515,128.695,128.1241,128.695,126800.0
2011-09-21 09:55:00,153.27,153.49,153.07,153.36,43100.0,128.6866,128.8713,128.5187,128.7622,43100.0
2011-09-21 10:00:00,153.45,153.82,153.02,153.2,82500.0,128.8377,129.1484,128.4767,128.6278,82500.0
2011-09-21 10:05:00,153.21,153.48,152.97,153.01,29300.0,128.6362,128.8629,128.4347,128.4683,29300.0
2011-09-21 10:10:00,153.06,153.13,152.67,152.75,38900.0,128.5103,128.5691,128.1829,128.25,38900.0
2011-09-21 10:15:00,152.73,153.02,152.63,152.85,41700.0,128.2332,128.4767,128.1493,128.334,41700.0
2011-09-21 10:20:00,152.9,153.09,152.65,152.93,31700.0,128.376,128.5355,128.1661,128.4012,31700.0
2011-09-21 10:25:00,152.97,152.97,152.67,152.77,21400.0,128.4347,128.4347,128.1829,128.2668,21400.0
2011-09-21 10:30:00,152.77,152.95,152.46,152.57,43300.0,128.2668,128.4179,128.0065,128.0989,43300.0
2011-09-21 10:35:00,152.53,152.57,151.96,152.17,70000.0,128.0653,128.0989,127.5867,127.763,70000.0
2011-09-21 10:40:00,152.15,152.53,152.01,152.46,68600.0,127.7463,128.0653,127.6287,128.0065,68600.0
2011-09-21 10:45:00,152.47,152.57,152.0,152.03,37000.0,128.0149,128.0989,127.6203,127.6455,37000.0
2011-09-21 10:50:00,151.97,152.0,151.63,151.64,80900.0,127.5951,127.6203,127.3097,127.3181,80900.0
2011-09-21 10:55:00,151.63,151.7,151.36,151.7,68800.0,127.3097,127.3684,127.083,127.3684,68800.0
2011-09-21 11:00:00,151.67,151.99,151.59,151.78,47000.0,127.3432,127.6119,127.2761,127.4356,47000.0
2011-09-21 11:05:00,151.79,151.94,151.7,151.79,31600.0,127.444,127.5699,127.3684,127.444,31600.0
2011-09-21 11:10:00,151.74,152.19,151.68,152.04,37500.0,127.402,127.7798,127.3516,127.6539,37500.0
2011-09-21 11:15:00,151.99,152.08,151.78,151.86,39600.0,127.6119,127.6875,127.4356,127.5028,39600.0
2011-09-21 11:20:00,151.86,151.89,151.6,151.68,42800.0,127.5028,127.528,127.2845,127.3516,42800.0
2011-09-21 11:25:00,151.7,152.09,151.64,152.01,17700.0,127.3684,127.6959,127.3181,127.6287,17700.0
2011-09-21 11:30:00,152.01,152.23,151.98,152.19,13200.0,127.6287,127.8134,127.6035,127.7798,13200.0
2011-09-21 11:35:00,152.24,152.7,152.21,152.66,47400.0,127.8218,128.208,127.7966,128.1745,47400.0
2011-09-21 11:40:00,152.68,152.76,152.56,152.59,49300.0,128.1912,128.2584,128.0905,128.1157,49300.0
2011-09-21 11:45:00,152.58,152.74,152.57,152.65,43300.0,128.1073,128.2416,128.0989,128.1661,43300.0
2011-09-21 11:50:00,152.66,152.66,152.5,152.54,8400.0,128.1745,128.1745,128.0401,128.0737,8400.0
2011-09-21 11:55:00,152.57,152.59,152.37,152.44,14800.0,128.0989,128.1157,127.931,127.9897,14800.0
2011-09-21 12:00:00,152.47,152.66,152.46,152.61,8100.0,128.0149,128.1745,128.0065,128.1325,8100.0
2011-09-21 12:05:00,152.62,152.66,152.31,152.32,12400.0,128.1409,128.1745,127.8806,127.889,12400.0
2011-09-21 12:10:00,152.26,152.35,152.17,152.21,20900.0,127.8386,127.9142,127.763,127.7966,20900.0
2011-09-21 12:15:00,152.3,152.5,152.3,152.45,17400.0,127.8722,128.0401,127.8722,127.9981,17400.0
2011-09-21 12:20:00,152.42,152.5,152.29,152.49,24900.0,127.973,128.0401,127.8638,128.0317,24900.0
2011-09-21 12:25:00,152.46,152.46,151.71,151.75,182800.0,128.0065,128.0065,127.3768,127.4104,182800.0
2011-09-21 12:30:00,151.78,152.0,151.74,151.88,47100.0,127.4356,127.6203,127.402,127.5196,47100.0
2011-09-21 12:35:00,151.87,152.49,151.87,152.29,33800.0,127.5112,128.0317,127.5112,127.8638,33800.0
2011-09-21 12:40:00,152.35,152.39,152.16,152.29,13000.0,127.9142,127.9478,127.7547,127.8638,13000.0
2011-09-21 12:45:00,152.31,152.31,151.62,151.68,55200.0,127.8806,127.8806,127.3013,127.3516,55200.0
2011-09-21 12:50:00,151.7,151.8,151.43,151.64,60500.0,127.3684,127.4524,127.1417,127.3181,60500.0
2011-09-21 12:55:00,151.64,151.82,151.49,151.78,219900.0,127.3181,127.4692,127.1921,127.4356,219900.0
2011-09-21 13:00:00,151.8,152.06,151.56,151.84,44800.0,127.4524,127.6707,127.2509,127.486,44800.0
2011-09-21 13:05:00,151.87,152.32,151.79,152.17,38800.0,127.5112,127.889,127.444,127.763,38800.0
2011-09-21 13:10:00,152.12,152.25,151.99,152.07,22900.0,127.7211,127.8302,127.6119,127.6791,22900.0
2011-09-21 13:15:00,152.05,152.28,151.81,151.92,30400.0,127.6623,127.8554,127.4608,127.5531,30400.0
2011-09-21 13:20:00,151.88,152.14,151.83,152.11,23500.0,127.5196,127.7379,127.4776,127.7127,23500.0
2011-09-21 13:25:00,152.17,152.29,152.07,152.11,25400.0,127.763,127.8638,127.6791,127.7127,25400.0
2011-09-21 13:30:00,152.16,152.26,151.87,151.95,28200.0,127.7547,127.8386,127.5112,127.5783,28200.0
2011-09-21 13:35:00,152.03,152.09,151.86,152.02,17000.0,127.6455,127.6959,127.5028,127.6371,17000.0
2011-09-21 13:40:00,152.02,152.25,152.0,152.06,30900.0,127.6371,127.8302,127.6203,127.6707,30900.0
2011-09-21 13:45:00,152.09,152.15,151.97,151.97,17600.0,127.6959,127.7463,127.5951,127.5951,17600.0
2011-09-21 13:50:00,151.93,152.04,151.93,151.96,14200.0,127.5615,127.6539,127.5615,127.5867,14200.0
2011-09-21 13:55:00,151.98,151.98,151.84,151.88,39500.0,127.6035,127.6035,127.486,127.5196,39500.0
2011-09-21 14:00:00,151.86,152.09,151.77,152.08,34500.0,127.5028,127.6959,127.4272,127.6875,34500.0
2011-09-21 14:05:00,152.12,152.34,152.04,152.11,25300.0,127.7211,127.9058,127.6539,127.7127,25300.0
2011-09-21 14:10:00,152.11,152.5,152.02,152.5,32400.0,127.7127,128.0401,127.6371,128.0401,32400.0
2011-09-21 14:15:00,152.51,152.51,152.3,152.35,1900.0,128.0485,128.0485,127.8722,127.9142,1900.0
2011-09-21 14:20:00,152.42,152.97,151.79,151.79,12800.0,127.973,128.4347,127.444,127.444,12800.0
2011-09-21 14:25:00,152.02,152.03,151.05,151.95,81400.0,127.6371,127.6455,126.8227,127.5783,81400.0
2011-09-21 14:30:00,151.87,152.2,151.55,151.77,43600.0,127.5112,127.7882,127.2425,127.4272,43600.0
2011-09-21 14:35:00,151.49,151.49,150.32,150.65,79300.0,127.1921,127.1921,126.2098,126.4868,79300.0
2011-09-21 14:40:00,150.62,151.03,150.37,150.65,58300.0,126.4617,126.8059,126.2518,126.4868,58300.0
2011-09-21 14:45:00,150.59,151.33,150.56,151.31,117300.0,126.4365,127.0578,126.4113,127.041,117300.0
2011-09-21 14:50:00,151.31,151.4,150.99,151.03,185500.0,127.041,127.1166,126.7723,126.8059,185500.0
2011-09-21 14:55:00,151.03,151.06,150.65,150.65,119700.0,126.8059,126.8311,126.4868,126.4868,119700.0
2011-09-21 15:00:00,150.63,151.21,150.52,151.2,149200.0,126.4701,126.957,126.3777,126.9486,149200.0
2011-09-21 15:05:00,151.18,151.38,150.86,151.16,132900.0,126.9318,127.0998,126.6632,126.915,132900.0
2011-09-21 15:10:00,151.2,151.58,151.09,151.28,78500.0,126.9486,127.2677,126.8563,127.0158,78500.0
2011-09-21 15:15:00,151.27,151.42,150.99,151.18,83600.0,127.0074,127.1333,126.7723,126.9318,83600.0
2011-09-21 15:20:00,151.21,151.39,150.64,150.78,84800.0,126.957,127.1082,126.4784,126.596,84800.0
2011-09-21 15:25:00,150.89,150.91,150.56,150.67,90300.0,126.6884,126.7051,126.4113,126.5036,90300.0
2011-09-21 15:30:00,150.67,150.81,150.15,150.19,115300.0,126.5036,126.6212,126.067,126.1006,115300.0
2011-09-21 15:35:00,150.15,150.19,149.57,149.58,115600.0,126.067,126.1006,125.5801,125.5885,115600.0
2011-09-21 15:40:00,149.56,149.57,149.19,149.4,89800.0,125.5717,125.5801,125.261,125.4373,89800.0
2011-09-21 15:45:00,149.36,149.42,149.02,149.03,112800.0,125.4038,125.4541,125.1183,125.1267,112800.0
2011-09-21 15:50:00,149.04,149.06,148.39,148.46,242200.0,125.1351,125.1519,124.5893,124.6481,242200.0
2011-09-21 15:55:00,148.45,148.46,147.86,147.86,396400.0,124.6397,124.6481,124.1443,124.1443,396400.0
2011-09-22 09:30:00,143.14,143.94,143.14,143.18,242200.0,120.1814,120.8531,120.1814,120.215,242200.0
2011-09-22 09:35:00,143.19,144.04,143.07,144.04,72900.0,120.2234,120.937,120.1226,120.937,72900.0
2011-09-22 09:40:00,144.06,144.32,143.26,143.28,325400.0,120.9538,121.1721,120.2821,120.2989,325400.0
2011-09-22 09:45:00,143.29,143.29,142.83,142.88,113200.0,120.3073,120.3073,119.9211,119.9631,113200.0
2011-09-22 09:50:00,142.86,143.33,142.73,143.12,134800.0,119.9463,120.3409,119.8372,120.1646,134800.0
2011-09-22 09:55:00,143.09,143.11,142.41,142.56,146700.0,120.1394,120.1562,119.5685,119.6944,146700.0
2011-09-22 10:00:00,142.54,143.85,142.52,143.55,106100.0,119.6776,120.7775,119.6608,120.5256,106100.0
2011-09-22 10:05:00,143.57,143.93,143.38,143.87,45500.0,120.5424,120.8447,120.3829,120.7943,45500.0
2011-09-22 10:10:00,143.85,144.21,143.69,143.73,57500.0,120.7775,121.0798,120.6432,120.6768,57500.0
2011-09-22 10:15:00,143.7,144.51,143.43,144.51,114000.0,120.6516,121.3317,120.4249,121.3317,114000.0
2011-09-22 10:20:00,144.44,145.33,144.44,144.67,98500.0,121.2729,122.0201,121.2729,121.466,98500.0
2011-09-22 10:25:00,144.65,144.65,144.0,144.11,68700.0,121.4492,121.4492,120.9035,120.9958,68700.0
2011-09-22 10:30:00,144.14,144.71,143.82,144.56,61600.0,121.021,121.4996,120.7523,121.3736,61600.0
2011-09-22 10:35:00,144.59,144.69,144.07,144.07,59100.0,121.3988,121.4828,120.9622,120.9622,59100.0
2011-09-22 10:40:00,144.12,144.58,143.9,144.56,66700.0,121.0042,121.3904,120.8195,121.3736,66700.0
2011-09-22 10:45:00,144.66,144.89,144.37,144.67,36100.0,121.4576,121.6507,121.2141,121.466,36100.0
2011-09-22 10:50:00,144.65,144.65,143.76,143.89,66100.0,121.4492,121.4492,120.702,120.8111,66100.0
2011-09-22 10:55:00,143.86,144.23,143.59,143.65,60200.0,120.7859,121.0966,120.5592,120.6096,60200.0
2011-09-22 11:00:00,143.6,144.02,143.56,143.66,67300.0,120.5676,120.9202,120.534,120.618,67300.0
2011-09-22 11:05:00,143.64,143.78,143.44,143.44,65400.0,120.6012,120.7187,120.4333,120.4333,65400.0
2011-09-22 11:10:00,143.46,143.86,143.36,143.37,87500.0,120.4501,120.7859,120.3661,120.3745,87500.0
2011-09-22 11:15:00,143.38,143.66,143.18,143.63,34500.0,120.3829,120.618,120.215,120.5928,34500.0
2011-09-22 11:20:00,143.65,143.77,143.48,143.66,97200.0,120.6096,120.7103,120.4669,120.618,97200.0
2011-09-22 11:25:00,143.58,143.6,143.2,143.37,46300.0,120.5508,120.5676,120.2318,120.3745,46300.0
2011-09-22 11:30:00,143.31,143.93,143.31,143.82,35800.0,120.3241,120.8447,120.3241,120.7523,35800.0
2011-09-22 11:35:00,143.79,143.93,143.6,143.75,43000.0,120.7271,120.8447,120.5676,120.6936,43000.0
2011-09-22 11:40:00,143.75,143.75,143.36,143.63,23400.0,120.6936,120.6936,120.3661,120.5928,23400.0
2011-09-22 11:45:00,143.77,143.77,143.25,143.29,44700.0,120.7103,120.7103,120.2738,120.3073,44700.0
2011-09-22 11:50:00,143.22,143.38,143.0,143.02,112500.0,120.2486,120.3829,120.0638,120.0806,112500.0
2011-09-22 11:55:00,143.0,143.15,142.71,142.73,34100.0,120.0638,120.1898,119.8204,119.8372,34100.0
2011-09-22 12:00:00,142.7,142.87,142.3,142.38,82100.0,119.812,119.9547,119.4761,119.5433,82100.0
2011-09-22 12:05:00,142.37,142.62,142.24,142.36,47300.0,119.5349,119.7448,119.4257,119.5265,47300.0
2011-09-22 12:10:00,142.37,142.55,142.29,142.34,30200.0,119.5349,119.686,119.4677,119.5097,30200.0
2011-09-22 12:15:00,142.31,142.43,142.11,142.43,42000.0,119.4845,119.5853,119.3166,119.5853,42000.0
2011-09-22 12:20:00,142.35,142.5,142.05,142.45,37800.0,119.5181,119.644,119.2662,119.6021,37800.0
2011-09-22 12:25:00,142.43,142.75,142.32,142.52,47900.0,119.5853,119.8539,119.4929,119.6608,47900.0
2011-09-22 12:30:00,142.48,142.72,142.43,142.64,20800.0,119.6273,119.8288,119.5853,119.7616,20800.0
2011-09-22 12:35:00,142.57,142.94,142.53,142.89,29800.0,119.7028,120.0135,119.6692,119.9715,29800.0
2011-09-22 12:40:00,142.9,143.12,142.9,143.04,15800.0,119.9799,120.1646,119.9799,120.0974,15800.0
2011-09-22 12:45:00,143.0,143.55,143.0,143.55,39000.0,120.0638,120.5256,120.0638,120.5256,39000.0
2011-09-22 12:50:00,143.55,143.74,143.49,143.63,14000.0,120.5256,120.6852,120.4753,120.5928,14000.0
2011-09-22 12:55:00,143.66,143.78,143.47,143.61,51000.0,120.618,120.7187,120.4585,120.576,51000.0
2011-09-22 13:00:00,143.63,143.72,143.24,143.29,33500.0,120.5928,120.6684,120.2654,120.3073,33500.0
2011-09-22 13:05:00,143.29,143.32,142.76,142.76,21800.0,120.3073,120.3325,119.8623,119.8623,21800.0
2011-09-22 13:10:00,142.73,142.93,142.73,142.81,12200.0,119.8372,120.0051,119.8372,119.9043,12200.0
2011-09-22 13:15:00,142.8,142.8,142.6,142.69,27000.0,119.8959,119.8959,119.728,119.8036,27000.0
2011-09-22 13:20:00,142.69,142.69,142.4,142.4,76300.0,119.8036,119.8036,119.5601,119.5601,76300.0
2011-09-22 13:25:00,142.39,142.9,142.33,142.74,41800.0,119.5517,119.9799,119.5013,119.8456,41800.0
2011-09-22 13:30:00,142.54,142.79,142.48,142.74,29100.0,119.6776,119.8875,119.6273,119.8456,29100.0
2011-09-22 13:35:00,142.63,142.68,142.26,142.51,34600.0,119.7532,119.7952,119.4425,119.6524,34600.0
2011-09-22 13:40:00,142.51,142.74,142.31,142.39,79700.0,119.6524,119.8456,119.4845,119.5517,79700.0
2011-09-22 13:45:00,142.41,142.41,142.1,142.34,55000.0,119.5685,119.5685,119.3082,119.5097,55000.0
2011-09-22 13:50:00,142.24,142.35,141.99,142.03,58500.0,119.4257,119.5181,119.2158,119.2494,58500.0
2011-09-22 13:55:00,142.03,142.06,141.44,141.44,50900.0,119.2494,119.2746,118.7541,118.7541,50900.0
2011-09-22 14:00:00,141.47,141.63,141.23,141.5,131900.0,118.7793,118.9136,118.5777,118.8044,131900.0
2011-09-22 14:05:00,141.5,141.88,141.43,141.79,45000.0,118.8044,119.1235,118.7457,119.0479,45000.0
2011-09-22 14:10:00,141.73,142.06,141.64,142.01,32700.0,118.9975,119.2746,118.922,119.2326,32700.0
2011-09-22 14:15:00,141.95,142.03,141.51,141.73,73600.0,119.1823,119.2494,118.8128,118.9975,73600.0
2011-09-22 14:20:00,141.82,143.49,141.77,142.86,125200.0,119.0731,120.4753,119.0311,119.9463,125200.0
2011-09-22 14:25:00,142.94,143.4,142.36,142.76,91400.0,120.0135,120.3997,119.5265,119.8623,91400.0
2011-09-22 14:30:00,142.76,142.94,142.05,142.23,35300.0,119.8623,120.0135,119.2662,119.4174,35300.0
2011-09-22 14:35:00,142.2,142.57,141.82,141.93,38300.0,119.3922,119.7028,119.0731,119.1655,38300.0
2011-09-22 14:40:00,141.92,142.76,141.78,142.52,57200.0,119.1571,119.8623,119.0395,119.6608,57200.0
2011-09-22 14:45:00,142.52,142.75,142.22,142.3,43600.0,119.6608,119.8539,119.409,119.4761,43600.0
2011-09-22 14:50:00,142.31,142.44,142.1,142.3,36200.0,119.4845,119.5937,119.3082,119.4761,36200.0
2011-09-22 14:55:00,142.34,142.37,141.78,141.8,23000.0,119.5097,119.5349,119.0395,119.0563,23000.0
2011-09-22 15:00:00,141.8,141.82,141.42,141.43,39000.0,119.0563,119.0731,118.7373,118.7457,39000.0
2011-09-22 15:05:00,141.44,141.76,141.23,141.74,54900.0,118.7541,119.0227,118.5777,119.0059,54900.0
2011-09-22 15:10:00,141.8,141.95,141.41,141.46,63400.0,119.0563,119.1823,118.7289,118.7709,63400.0
2011-09-22 15:15:00,141.5,141.74,141.28,141.35,86100.0,118.8044,119.0059,118.6197,118.6785,86100.0
2011-09-22 15:20:00,141.32,141.32,140.52,140.55,134000.0,118.6533,118.6533,117.9816,118.0068,134000.0
2011-09-22 15:25:00,140.6,141.24,140.54,141.23,130600.0,118.0488,118.5861,117.9984,118.5777,130600.0
2011-09-22 15:30:00,141.24,141.9,141.03,141.52,87200.0,118.5861,119.1403,118.4098,118.8212,87200.0
2011-09-22 15:35:00,141.53,142.12,141.05,142.11,122200.0,118.8296,119.325,118.4266,119.3166,122200.0
2011-09-22 15:40:00,142.18,142.45,141.66,141.78,121500.0,119.3754,119.6021,118.9388,119.0395,121500.0
2011-09-22 15:45:00,141.77,142.96,141.63,142.8,172300.0,119.0311,120.0303,118.9136,119.8959,172300.0
2011-09-22 15:50:00,142.78,142.78,142.19,142.29,106400.0,119.8791,119.8791,119.3838,119.4677,106400.0
2011-09-22 15:55:00,142.27,143.01,142.24,142.63,214100.0,119.4509,120.0722,119.4257,119.7532,214100.0
2011-09-23 09:30:00,141.94,142.56,141.66,142.49,156500.0,119.1739,119.6944,118.9388,119.6357,156500.0
2011-09-23 09:35:00,142.53,142.76,141.93,142.17,111400.0,119.6692,119.8623,119.1655,119.367,111400.0
2011-09-23 09:40:00,142.13,142.5,141.7,142.3,126300.0,119.3334,119.644,118.9724,119.4761,126300.0
2011-09-23 09:45:00,142.3,142.95,142.3,142.52,84600.0,119.4761,120.0219,119.4761,119.6608,84600.0
2011-09-23 09:50:00,142.43,143.4,142.26,143.27,74800.0,119.5853,120.3997,119.4425,120.2905,74800.0
2011-09-23 09:55:00,143.31,143.51,142.86,142.9,80300.0,120.3241,120.492,119.9463,119.9799,80300.0
2011-09-23 10:00:00,142.92,143.23,142.48,142.61,52800.0,119.9967,120.257,119.6273,119.7364,52800.0
2011-09-23 10:05:00,142.58,142.79,142.28,142.74,54700.0,119.7112,119.8875,119.4593,119.8456,54700.0
2011-09-23 10:10:00,142.81,142.96,142.15,142.25,36400.0,119.9043,120.0303,119.3502,119.4341,36400.0
2011-09-23 10:15:00,142.25,142.58,142.04,142.07,86400.0,119.4341,119.7112,119.2578,119.283,86400.0
2011-09-23 10:20:00,142.14,142.24,141.99,142.22,23800.0,119.3418,119.4257,119.2158,119.409,23800.0
2011-09-23 10:25:00,142.21,142.77,142.2,142.77,39800.0,119.4006,119.8707,119.3922,119.8707,39800.0
2011-09-23 10:30:00,142.76,143.02,142.74,142.83,25500.0,119.8623,120.0806,119.8456,119.9211,25500.0
2011-09-23 10:35:00,142.85,143.09,142.8,143.06,24100.0,119.9379,120.1394,119.8959,120.1142,24100.0
2011-09-23 10:40:00,143.04,143.04,142.51,142.9,18400.0,120.0974,120.0974,119.6524,119.9799,18400.0
2011-09-23 10:45:00,142.96,143.73,142.9,143.73,65200.0,120.0303,120.6768,119.9799,120.6768,65200.0
2011-09-23 10:50:00,143.77,143.84,143.63,143.71,10500.0,120.7103,120.7691,120.5928,120.66,10500.0
2011-09-23 10:55:00,143.79,143.88,143.43,143.6,26000.0,120.7271,120.8027,120.4249,120.5676,26000.0
2011-09-23 11:00:00,143.55,143.64,143.37,143.46,12200.0,120.5256,120.6012,120.3745,120.4501,12200.0
2011-09-23 11:05:00,143.51,144.17,143.51,144.17,50700.0,120.492,121.0462,120.492,121.0462,50700.0
2011-09-23 11:10:00,144.18,144.28,143.91,143.93,26900.0,121.0546,121.1385,120.8279,120.8447,26900.0
2011-09-23 11:15:00,143.93,144.29,143.81,144.19,43700.0,120.8447,121.1469,120.7439,121.063,43700.0
2011-09-23 11:20:00,144.22,144.64,144.22,144.5,16400.0,121.0882,121.4408,121.0882,121.3233,16400.0
2011-09-23 11:25:00,144.56,144.63,144.17,144.41,17300.0,121.3736,121.4324,121.0462,121.2477,17300.0
2011-09-23 11:30:00,144.49,144.5,144.1,144.16,15300.0,121.3149,121.3233,120.9874,121.0378,15300.0
2011-09-23 11:35:00,144.15,144.15,143.59,143.66,7400.0,121.0294,121.0294,120.5592,120.618,7400.0
2011-09-23 11:40:00,143.68,143.81,143.5,143.5,16100.0,120.6348,120.7439,120.4837,120.4837,16100.0
2011-09-23 11:45:00,143.49,143.63,143.4,143.4,7400.0,120.4753,120.5928,120.3997,120.3997,7400.0
2011-09-23 11:50:00,143.41,143.41,143.21,143.35,5600.0,120.4081,120.4081,120.2402,120.3577,5600.0
2011-09-23 11:55:00,143.33,143.67,143.17,143.67,13300.0,120.3409,120.6264,120.2066,120.6264,13300.0
2011-09-23 12:00:00,143.7,143.71,143.35,143.39,9500.0,120.6516,120.66,120.3577,120.3913,9500.0
2011-09-23 12:05:00,143.48,143.84,143.48,143.84,11000.0,120.4669,120.7691,120.4669,120.7691,11000.0
2011-09-23 12:10:00,143.82,143.82,143.59,143.64,3100.0,120.7523,120.7523,120.5592,120.6012,3100.0
2011-09-23 12:15:00,143.64,144.09,143.64,144.08,12000.0,120.6012,120.979,120.6012,120.9706,12000.0
2011-09-23 12:20:00,144.05,144.1,143.78,143.78,11300.0,120.9454,120.9874,120.7187,120.7187,11300.0
2011-09-23 12:25:00,143.82,143.86,143.28,143.39,11400.0,120.7523,120.7859,120.2989,120.3913,11400.0
2011-09-23 12:30:00,143.45,143.7,143.41,143.66,20000.0,120.4417,120.6516,120.4081,120.618,20000.0
2011-09-23 12:35:00,143.65,143.65,143.36,143.43,26500.0,120.6096,120.6096,120.3661,120.4249,26500.0
2011-09-23 12:40:00,143.38,143.38,142.87,142.93,20700.0,120.3829,120.3829,119.9547,120.0051,20700.0
2011-09-23 12:45:00,143.01,143.91,142.82,143.31,73600.0,120.0722,120.8279,119.9127,120.3241,73600.0
2011-09-23 12:50:00,143.4,144.03,143.37,143.66,11600.0,120.3997,120.9286,120.3745,120.618,11600.0
2011-09-23 12:55:00,143.66,143.66,143.24,143.31,21100.0,120.618,120.618,120.2654,120.3241,21100.0
2011-09-23 13:00:00,143.39,143.78,143.3,143.59,24000.0,120.3913,120.7187,120.3157,120.5592,24000.0
2011-09-23 13:05:00,143.59,143.59,142.96,142.98,9000.0,120.5592,120.5592,120.0303,120.0471,9000.0
2011-09-23 13:10:00,143.09,143.58,143.09,143.33,17700.0,120.1394,120.5508,120.1394,120.3409,17700.0
2011-09-23 13:15:00,143.28,143.35,143.17,143.3,4300.0,120.2989,120.3577,120.2066,120.3157,4300.0
2011-09-23 13:20:00,143.11,143.28,143.08,143.16,6500.0,120.1562,120.2989,120.131,120.1982,6500.0
2011-09-23 13:25:00,143.16,143.54,143.16,143.28,17900.0,120.1982,120.5172,120.1982,120.2989,17900.0
2011-09-23 13:30:00,143.19,144.02,143.18,143.41,59900.0,120.2234,120.9202,120.215,120.4081,59900.0
2011-09-23 13:35:00,143.4,143.69,143.37,143.53,19100.0,120.3997,120.6432,120.3745,120.5088,19100.0
2011-09-23 13:40:00,143.51,144.18,143.47,144.11,51000.0,120.492,121.0546,120.4585,120.9958,51000.0
2011-09-23 13:45:00,144.11,144.26,143.88,144.21,20000.0,120.9958,121.1218,120.8027,121.0798,20000.0
2011-09-23 13:50:00,144.28,144.32,144.02,144.09,197300.0,121.1385,121.1721,120.9202,120.979,197300.0
2011-09-23 13:55:00,144.06,144.44,144.06,144.42,21200.0,120.9538,121.2729,120.9538,121.2561,21200.0
2011-09-23 14:00:00,144.48,144.65,144.4,144.4,17900.0,121.3065,121.4492,121.2393,121.2393,17900.0
2011-09-23 14:05:00,144.39,144.39,144.03,144.09,25400.0,121.2309,121.2309,120.9286,120.979,25400.0
2011-09-23 14:10:00,144.04,144.04,143.63,143.63,22100.0,120.937,120.937,120.5928,120.5928,22100.0
2011-09-23 14:15:00,143.65,143.87,143.57,143.76,11900.0,120.6096,120.7943,120.5424,120.702,11900.0
2011-09-23 14:20:00,143.77,143.8,143.38,143.39,83400.0,120.7103,120.7355,120.3829,120.3913,83400.0
2011-09-23 14:25:00,143.38,143.44,143.21,143.35,68000.0,120.3829,120.4333,120.2402,120.3577,68000.0
2011-09-23 14:30:00,143.35,143.65,143.32,143.44,26000.0,120.3577,120.6096,120.3325,120.4333,26000.0
2011-09-23 14:35:00,143.48,143.72,143.47,143.58,17400.0,120.4669,120.6684,120.4585,120.5508,17400.0
2011-09-23 14:40:00,143.64,143.73,143.48,143.5,16400.0,120.6012,120.6768,120.4669,120.4837,16400.0
2011-09-23 14:45:00,143.49,143.63,143.19,143.28,61400.0,120.4753,120.5928,120.2234,120.2989,61400.0
2011-09-23 14:50:00,143.27,143.4,143.1,143.38,55600.0,120.2905,120.3997,120.1478,120.3829,55600.0
2011-09-23 14:55:00,143.43,143.46,143.04,143.04,16800.0,120.4249,120.4501,120.0974,120.0974,16800.0
2011-09-23 15:00:00,143.18,143.64,143.18,143.37,18800.0,120.215,120.6012,120.215,120.3745,18800.0
2011-09-23 15:05:00,143.37,143.61,143.12,143.34,19600.0,120.3745,120.576,120.1646,120.3493,19600.0
2011-09-23 15:10:00,143.37,143.78,143.23,143.75,20100.0,120.3745,120.7187,120.257,120.6936,20100.0
2011-09-23 15:15:00,143.7,143.89,143.42,143.56,26800.0,120.6516,120.8111,120.4165,120.534,26800.0
2011-09-23 15:20:00,143.58,143.9,143.58,143.84,39200.0,120.5508,120.8195,120.5508,120.7691,39200.0
2011-09-23 15:25:00,143.87,144.2,143.82,144.13,36600.0,120.7943,121.0714,120.7523,121.0126,36600.0
2011-09-23 15:30:00,144.22,144.24,143.82,143.82,28200.0,121.0882,121.105,120.7523,120.7523,28200.0
2011-09-23 15:35:00,143.9,144.28,143.9,144.11,39700.0,120.8195,121.1385,120.8195,120.9958,39700.0
2011-09-23 15:40:00,144.11,144.25,143.74,143.84,77300.0,120.9958,121.1134,120.6852,120.7691,77300.0
2011-09-23 15:45:00,143.85,144.06,143.7,143.73,71700.0,120.7775,120.9538,120.6516,120.6768,71700.0
2011-09-23 15:50:00,143.76,143.96,143.65,143.89,91100.0,120.702,120.8699,120.6096,120.8111,91100.0
2011-09-23 15:55:00,143.88,144.46,143.88,144.3,296200.0,120.8027,121.2897,120.8027,121.1553,296200.0
2011-09-26 09:30:00,145.6,145.94,145.09,145.19,96500.0,122.2468,122.5323,121.8186,121.9026,96500.0
2011-09-26 09:35:00,145.08,145.37,144.32,144.35,102700.0,121.8102,122.0537,121.1721,121.1973,102700.0
2011-09-26 09:40:00,144.35,144.64,144.07,144.64,57700.0,121.1973,121.4408,120.9622,121.4408,57700.0
2011-09-26 09:45:00,144.65,144.86,144.08,144.82,39800.0,121.4492,121.6255,120.9706,121.5919,39800.0
2011-09-26 09:50:00,144.83,144.83,143.92,144.17,87300.0,121.6003,121.6003,120.8363,121.0462,87300.0
2011-09-26 09:55:00,144.11,144.11,143.33,143.44,40200.0,120.9958,120.9958,120.3409,120.4333,40200.0
2011-09-26 10:00:00,143.33,143.74,143.21,143.61,43600.0,120.3409,120.6852,120.2402,120.576,43600.0
2011-09-26 10:05:00,143.67,143.75,142.96,143.08,28100.0,120.6264,120.6936,120.0303,120.131,28100.0
2011-09-26 10:10:00,143.1,143.17,142.56,142.68,62900.0,120.1478,120.2066,119.6944,119.7952,62900.0
2011-09-26 10:15:00,142.7,142.7,142.25,142.46,218700.0,119.812,119.812,119.4341,119.6105,218700.0
2011-09-26 10:20:00,142.45,143.17,142.3,143.09,30000.0,119.6021,120.2066,119.4761,120.1394,30000.0
2011-09-26 10:25:00,143.07,143.51,142.89,143.48,54800.0,120.1226,120.492,119.9715,120.4669,54800.0
2011-09-26 10:30:00,143.42,143.46,142.67,142.67,36000.0,120.4165,120.4501,119.7868,119.7868,36000.0
2011-09-26 10:35:00,142.67,142.96,142.35,142.54,45000.0,119.7868,120.0303,119.5181,119.6776,45000.0
2011-09-26 10:40:00,142.48,143.18,142.3,143.18,29700.0,119.6273,120.215,119.4761,120.215,29700.0
2011-09-26 10:45:00,143.14,143.31,142.65,142.65,17100.0,120.1814,120.3241,119.77,119.77,17100.0
2011-09-26 10:50:00,142.68,143.96,142.68,143.94,54400.0,119.7952,120.8699,119.7952,120.8531,54400.0
2011-09-26 10:55:00,143.86,143.87,143.51,143.81,35100.0,120.7859,120.7943,120.492,120.7439,35100.0
2011-09-26 11:00:00,143.8,144.11,143.64,143.95,8200.0,120.7355,120.9958,120.6012,120.8615,8200.0
2011-09-26 11:05:00,143.96,144.36,143.96,144.26,15100.0,120.8699,121.2057,120.8699,121.1218,15100.0
2011-09-26 11:10:00,144.23,144.31,143.86,144.17,38100.0,121.0966,121.1637,120.7859,121.0462,38100.0
2011-09-26 11:15:00,144.14,144.64,144.11,144.49,40200.0,121.021,121.4408,120.9958,121.3149,40200.0
2011-09-26 11:20:00,144.45,144.77,144.24,144.77,26100.0,121.2813,121.55,121.105,121.55,26100.0
2011-09-26 11:25:00,144.75,144.91,144.37,144.75,35400.0,121.5332,121.6675,121.2141,121.5332,35400.0
2011-09-26 11:30:00,144.78,144.82,144.41,144.55,36900.0,121.5584,121.5919,121.2477,121.3652,36900.0
2011-09-26 11:35:00,144.58,144.96,144.38,144.88,22900.0,121.3904,121.7095,121.2225,121.6423,22900.0
2011-09-26 11:40:00,144.92,145.43,144.92,145.38,35000.0,121.6759,122.1041,121.6759,122.0621,35000.0
2011-09-26 11:45:00,145.43,145.49,145.06,145.13,9600.0,122.1041,122.1545,121.7934,121.8522,9600.0
2011-09-26 11:50:00,145.14,145.29,144.83,145.26,26700.0,121.8606,121.9866,121.6003,121.9614,26700.0
2011-09-26 11:55:00,145.3,145.44,145.13,145.36,19700.0,121.9949,122.1125,121.8522,122.0453,19700.0
2011-09-26 12:00:00,145.36,145.38,144.9,144.94,17700.0,122.0453,122.0621,121.6591,121.6927,17700.0
2011-09-26 12:05:00,145.03,145.07,144.79,144.89,8300.0,121.7683,121.8018,121.5667,121.6507,8300.0
2011-09-26 12:10:00,144.84,144.85,144.65,144.83,7600.0,121.6087,121.6171,121.4492,121.6003,7600.0
2011-09-26 12:15:00,144.72,145.0,144.67,144.92,32000.0,121.508,121.7431,121.466,121.6759,32000.0
2011-09-26 12:20:00,144.96,145.26,144.75,144.82,58200.0,121.7095,121.9614,121.5332,121.5919,58200.0
2011-09-26 12:25:00,144.75,145.04,144.65,145.03,13700.0,121.5332,121.7766,121.4492,121.7683,13700.0
2011-09-26 12:30:00,144.97,145.1,144.78,145.01,27200.0,121.7179,121.827,121.5584,121.7515,27200.0
2011-09-26 12:35:00,144.99,145.03,144.85,144.94,5200.0,121.7347,121.7683,121.6171,121.6927,5200.0
2011-09-26 12:40:00,144.93,144.96,144.42,144.51,58200.0,121.6843,121.7095,121.2561,121.3317,58200.0
2011-09-26 12:45:00,144.51,144.52,144.09,144.1,32100.0,121.3317,121.3401,120.979,120.9874,32100.0
2011-09-26 12:50:00,144.04,144.25,144.02,144.17,26800.0,120.937,121.1134,120.9202,121.0462,26800.0
2011-09-26 12:55:00,144.16,144.3,143.91,144.25,34800.0,121.0378,121.1553,120.8279,121.1134,34800.0
2011-09-26 13:00:00,144.24,144.25,143.76,143.85,27200.0,121.105,121.1134,120.702,120.7775,27200.0
2011-09-26 13:05:00,143.84,144.16,143.62,143.98,13800.0,120.7691,121.0378,120.5844,120.8867,13800.0
2011-09-26 13:10:00,143.92,144.08,143.52,143.63,38600.0,120.8363,120.9706,120.5004,120.5928,38600.0
2011-09-26 13:15:00,143.64,143.91,143.61,143.79,21200.0,120.6012,120.8279,120.576,120.7271,21200.0
2011-09-26 13:20:00,143.87,144.23,143.85,144.08,38800.0,120.7943,121.0966,120.7775,120.9706,38800.0
2011-09-26 13:25:00,144.09,144.17,143.94,143.97,12100.0,120.979,121.0462,120.8531,120.8783,12100.0
2011-09-26 13:30:00,143.95,144.37,143.82,143.82,29700.0,120.8615,121.2141,120.7523,120.7523,29700.0
2011-09-26 13:35:00,143.78,143.82,143.47,143.73,24800.0,120.7187,120.7523,120.4585,120.6768,24800.0
2011-09-26 13:40:00,143.87,144.0,143.56,143.68,16400.0,120.7943,120.9035,120.534,120.6348,16400.0
2011-09-26 13:45:00,143.76,144.11,143.74,143.74,21200.0,120.702,120.9958,120.6852,120.6852,21200.0
2011-09-26 13:50:00,143.77,144.17,143.69,144.09,26300.0,120.7103,121.0462,120.6432,120.979,26300.0
2011-09-26 13:55:00,144.13,144.2,143.99,144.04,8800.0,121.0126,121.0714,120.8951,120.937,8800.0
2011-09-26 14:00:00,144.05,144.81,143.95,144.78,54800.0,120.9454,121.5835,120.8615,121.5584,54800.0
2011-09-26 14:05:00,144.76,145.02,144.4,144.53,24700.0,121.5416,121.7599,121.2393,121.3484,24700.0
2011-09-26 14:10:00,144.57,144.68,144.19,144.26,15000.0,121.382,121.4744,121.063,121.1218,15000.0
2011-09-26 14:15:00,144.23,144.62,144.2,144.38,31200.0,121.0966,121.424,121.0714,121.2225,31200.0
2011-09-26 14:20:00,144.29,144.72,144.24,144.46,13300.0,121.1469,121.508,121.105,121.2897,13300.0
2011-09-26 14:25:00,144.48,144.7,144.37,144.47,21000.0,121.3065,121.4912,121.2141,121.2981,21000.0
2011-09-26 14:30:00,144.44,144.97,144.25,144.94,18900.0,121.2729,121.7179,121.1134,121.6927,18900.0
2011-09-26 14:35:00,144.97,145.15,144.86,144.93,20000.0,121.7179,121.869,121.6255,121.6843,20000.0
2011-09-26 14:40:00,145.05,145.28,144.99,145.02,28100.0,121.785,121.9782,121.7347,121.7599,28100.0
2011-09-26 14:45:00,145.02,145.16,144.78,144.79,14600.0,121.7599,121.8774,121.5584,121.5667,14600.0
2011-09-26 14:50:00,144.78,144.89,144.55,144.71,11900.0,121.5584,121.6507,121.3652,121.4996,11900.0
2011-09-26 14:55:00,144.78,145.25,144.78,145.19,16300.0,121.5584,121.953,121.5584,121.9026,16300.0
2011-09-26 15:00:00,145.22,145.74,145.22,145.67,59700.0,121.9278,122.3644,121.9278,122.3056,59700.0
2011-09-26 15:05:00,145.65,145.68,145.23,145.44,25800.0,122.2888,122.314,121.9362,122.1125,25800.0
2011-09-26 15:10:00,145.38,145.71,145.32,145.69,28900.0,122.0621,122.3392,122.0117,122.3224,28900.0
2011-09-26 15:15:00,145.68,146.08,145.53,146.02,30200.0,122.314,122.6498,122.1881,122.5995,30200.0
2011-09-26 15:20:00,146.06,146.15,145.87,146.07,13000.0,122.633,122.7086,122.4735,122.6414,13000.0
2011-09-26 15:25:00,146.11,146.27,145.96,146.24,11000.0,122.675,122.8094,122.5491,122.7842,11000.0
2011-09-26 15:30:00,146.27,146.29,145.99,146.08,27600.0,122.8094,122.8262,122.5743,122.6498,27600.0
2011-09-26 15:35:00,146.1,146.64,146.06,146.64,31600.0,122.6666,123.12,122.633,123.12,31600.0
2011-09-26 15:40:00,146.67,146.8,146.43,146.8,33100.0,123.1452,123.2544,122.9437,123.2544,33100.0
2011-09-26 15:45:00,146.8,147.0,146.76,146.87,29500.0,123.2544,123.4223,123.2208,123.3131,29500.0
2011-09-26 15:50:00,146.89,147.14,146.83,147.14,79400.0,123.3299,123.5398,123.2795,123.5398,79400.0
2011-09-26 15:55:00,147.11,147.36,147.05,147.13,132200.0,123.5146,123.7245,123.4643,123.5314,132200.0
2011-09-27 09:30:00,150.13,150.73,149.93,150.42,226500.0,126.0503,126.554,125.8823,126.2937,226500.0
2011-09-27 09:35:00,150.42,150.72,150.2,150.56,57600.0,126.2937,126.5456,126.109,126.4113,57600.0
2011-09-27 09:40:00,150.55,150.69,149.85,149.97,66900.0,126.4029,126.5204,125.8152,125.9159,66900.0
2011-09-27 09:45:00,150.06,150.42,149.79,150.37,33300.0,125.9915,126.2937,125.7648,126.2518,33300.0
2011-09-27 09:50:00,150.41,151.12,150.39,150.86,51400.0,126.2853,126.8815,126.2685,126.6632,51400.0
2011-09-27 09:55:00,150.98,151.14,150.84,151.09,34500.0,126.7639,126.8983,126.6464,126.8563,34500.0
2011-09-27 10:00:00,150.98,151.34,150.42,150.42,57400.0,126.7639,127.0662,126.2937,126.2937,57400.0
2011-09-27 10:05:00,150.51,150.9,150.45,150.8,40000.0,126.3693,126.6967,126.3189,126.6128,40000.0
2011-09-27 10:10:00,150.68,151.27,150.65,150.84,51300.0,126.512,127.0074,126.4868,126.6464,51300.0
2011-09-27 10:15:00,150.85,151.11,150.64,150.9,55200.0,126.6548,126.8731,126.4784,126.6967,55200.0
2011-09-27 10:20:00,150.88,151.21,150.77,151.17,48000.0,126.68,126.957,126.5876,126.9234,48000.0
2011-09-27 10:25:00,151.13,151.5,151.13,151.35,44700.0,126.8899,127.2005,126.8899,127.0746,44700.0
2011-09-27 10:30:00,151.31,151.45,151.11,151.26,24200.0,127.041,127.1585,126.8731,126.999,24200.0
2011-09-27 10:35:00,151.28,151.45,151.02,151.15,43100.0,127.0158,127.1585,126.7975,126.9066,43100.0
2011-09-27 10:40:00,151.1,151.37,151.02,151.24,31700.0,126.8647,127.0914,126.7975,126.9822,31700.0
2011-09-27 10:45:00,151.16,151.66,151.1,151.54,57600.0,126.915,127.3348,126.8647,127.2341,57600.0
2011-09-27 10:50:00,151.63,151.83,151.56,151.6,88700.0,127.3097,127.4776,127.2509,127.2845,88700.0
2011-09-27 10:55:00,151.62,152.13,151.62,152.07,38000.0,127.3013,127.7295,127.3013,127.6791,38000.0
2011-09-27 11:00:00,152.09,152.11,151.84,151.87,35000.0,127.6959,127.7127,127.486,127.5112,35000.0
2011-09-27 11:05:00,151.89,151.92,151.69,151.83,29000.0,127.528,127.5531,127.36,127.4776,29000.0
2011-09-27 11:10:00,151.82,151.93,151.67,151.78,21000.0,127.4692,127.5615,127.3432,127.4356,21000.0
2011-09-27 11:15:00,151.79,152.03,151.76,152.03,27600.0,127.444,127.6455,127.4188,127.6455,27600.0
2011-09-27 11:20:00,152.05,152.09,151.55,151.83,34200.0,127.6623,127.6959,127.2425,127.4776,34200.0
2011-09-27 11:25:00,151.87,152.01,151.72,151.81,20500.0,127.5112,127.6287,127.3852,127.4608,20500.0
2011-09-27 11:30:00,151.87,152.01,151.78,151.92,51700.0,127.5112,127.6287,127.4356,127.5531,51700.0
2011-09-27 11:35:00,151.94,152.11,151.83,151.83,37700.0,127.5699,127.7127,127.4776,127.4776,37700.0
2011-09-27 11:40:00,151.84,151.91,151.65,151.65,32800.0,127.486,127.5448,127.3265,127.3265,32800.0
2011-09-27 11:45:00,151.67,151.69,151.52,151.58,19100.0,127.3432,127.36,127.2173,127.2677,19100.0
2011-09-27 11:50:00,151.59,151.82,151.53,151.78,19200.0,127.2761,127.4692,127.2257,127.4356,19200.0
2011-09-27 11:55:00,151.8,151.99,151.71,151.8,21700.0,127.4524,127.6119,127.3768,127.4524,21700.0
2011-09-27 12:00:00,151.81,151.99,151.72,151.95,12900.0,127.4608,127.6119,127.3852,127.5783,12900.0
2011-09-27 12:05:00,151.92,152.16,151.86,152.16,26800.0,127.5531,127.7547,127.5028,127.7547,26800.0
2011-09-27 12:10:00,152.22,152.44,152.2,152.42,27100.0,127.805,127.9897,127.7882,127.973,27100.0
2011-09-27 12:15:00,152.41,152.5,152.34,152.36,24100.0,127.9646,128.0401,127.9058,127.9226,24100.0
2011-09-27 12:20:00,152.4,152.6,152.33,152.36,42800.0,127.9562,128.1241,127.8974,127.9226,42800.0
2011-09-27 12:25:00,152.37,152.4,152.25,152.3,22700.0,127.931,127.9562,127.8302,127.8722,22700.0
2011-09-27 12:30:00,152.33,152.33,151.94,152.01,18900.0,127.8974,127.8974,127.5699,127.6287,18900.0
2011-09-27 12:35:00,152.01,152.1,151.96,151.99,20100.0,127.6287,127.7043,127.5867,127.6119,20100.0
2011-09-27 12:40:00,151.99,152.01,151.88,151.95,17500.0,127.6119,127.6287,127.5196,127.5783,17500.0
2011-09-27 12:45:00,151.96,152.11,151.92,152.07,16500.0,127.5867,127.7127,127.5531,127.6791,16500.0
2011-09-27 12:50:00,152.09,152.31,152.05,152.24,34700.0,127.6959,127.8806,127.6623,127.8218,34700.0
2011-09-27 12:55:00,152.27,152.3,152.14,152.16,33100.0,127.847,127.8722,127.7379,127.7547,33100.0
2011-09-27 13:00:00,152.22,152.27,152.03,152.18,43900.0,127.805,127.847,127.6455,127.7714,43900.0
2011-09-27 13:05:00,152.2,152.36,152.19,152.36,27700.0,127.7882,127.9226,127.7798,127.9226,27700.0
2011-09-27 13:10:00,152.37,152.45,152.17,152.29,23400.0,127.931,127.9981,127.763,127.8638,23400.0
2011-09-27 13:15:00,152.28,152.37,152.08,152.32,15500.0,127.8554,127.931,127.6875,127.889,15500.0
2011-09-27 13:20:00,152.35,152.36,152.09,152.28,21500.0,127.9142,127.9226,127.6959,127.8554,21500.0
2011-09-27 13:25:00,152.25,152.41,152.19,152.32,12200.0,127.8302,127.9646,127.7798,127.889,12200.0
2011-09-27 13:30:00,152.35,152.36,152.0,152.1,53800.0,127.9142,127.9226,127.6203,127.7043,53800.0
2011-09-27 13:35:00,152.1,152.49,152.09,152.41,40500.0,127.7043,128.0317,127.6959,127.9646,40500.0
2011-09-27 13:40:00,152.44,152.5,152.34,152.42,15500.0,127.9897,128.0401,127.9058,127.973,15500.0
2011-09-27 13:45:00,152.45,152.7,152.45,152.62,27500.0,127.9981,128.208,127.9981,128.1409,27500.0
2011-09-27 13:50:00,152.65,152.84,152.61,152.66,25200.0,128.1661,128.3256,128.1325,128.1745,25200.0
2011-09-27 13:55:00,152.65,152.76,152.59,152.63,21400.0,128.1661,128.2584,128.1157,128.1493,21400.0
2011-09-27 14:00:00,152.63,152.71,152.57,152.61,15600.0,128.1493,128.2164,128.0989,128.1325,15600.0
2011-09-27 14:05:00,152.61,152.75,152.61,152.64,20100.0,128.1325,128.25,128.1325,128.1577,20100.0
2011-09-27 14:10:00,152.6,152.92,152.6,152.79,31600.0,128.1241,128.3928,128.1241,128.2836,31600.0
2011-09-27 14:15:00,152.85,152.96,152.8,152.96,40800.0,128.334,128.4263,128.292,128.4263,40800.0
2011-09-27 14:20:00,152.94,153.0,152.71,152.73,35700.0,128.4095,128.4599,128.2164,128.2332,35700.0
2011-09-27 14:25:00,152.74,152.78,152.5,152.5,29300.0,128.2416,128.2752,128.0401,128.0401,29300.0
2011-09-27 14:30:00,152.54,152.77,152.54,152.72,28300.0,128.0737,128.2668,128.0737,128.2248,28300.0
2011-09-27 14:35:00,152.71,152.84,152.51,152.56,24500.0,128.2164,128.3256,128.0485,128.0905,24500.0
2011-09-27 14:40:00,152.56,152.63,152.27,152.32,25500.0,128.0905,128.1493,127.847,127.889,25500.0
2011-09-27 14:45:00,152.34,152.35,152.15,152.18,31900.0,127.9058,127.9142,127.7463,127.7714,31900.0
2011-09-27 14:50:00,152.2,152.42,152.17,152.27,24300.0,127.7882,127.973,127.763,127.847,24300.0
2011-09-27 14:55:00,152.29,152.37,152.04,152.14,26800.0,127.8638,127.931,127.6539,127.7379,26800.0
2011-09-27 15:00:00,152.16,152.18,151.68,151.68,30900.0,127.7547,127.7714,127.3516,127.3516,30900.0
2011-09-27 15:05:00,151.65,151.68,151.11,151.4,49600.0,127.3265,127.3516,126.8731,127.1166,49600.0
2011-09-27 15:10:00,151.4,151.51,150.81,151.02,29400.0,127.1166,127.2089,126.6212,126.7975,29400.0
2011-09-27 15:15:00,151.06,151.27,150.87,151.25,39000.0,126.8311,127.0074,126.6716,126.9906,39000.0
2011-09-27 15:20:00,151.23,151.23,150.14,150.32,60400.0,126.9738,126.9738,126.0586,126.2098,60400.0
2011-09-27 15:25:00,150.31,150.44,149.83,150.1,43500.0,126.2014,126.3105,125.7984,126.0251,43500.0
2011-09-27 15:30:00,150.09,150.59,149.97,150.41,64500.0,126.0167,126.4365,125.9159,126.2853,64500.0
2011-09-27 15:35:00,150.36,150.56,150.03,150.09,54600.0,126.2434,126.4113,125.9663,126.0167,54600.0
2011-09-27 15:40:00,150.09,150.19,149.64,149.91,59000.0,126.0167,126.1006,125.6388,125.8655,59000.0
2011-09-27 15:45:00,149.9,150.03,149.19,149.33,81400.0,125.8571,125.9663,125.261,125.3786,81400.0
2011-09-27 15:50:00,149.31,149.51,148.93,148.96,82400.0,125.3618,125.5297,125.0427,125.0679,82400.0
2011-09-27 15:55:00,148.92,149.75,148.8,149.65,228400.0,125.0343,125.7312,124.9336,125.6472,228400.0
2011-09-28 09:30:00,150.26,150.35,149.27,149.37,60600.0,126.1594,126.235,125.3282,125.4121,60600.0
2011-09-28 09:35:00,149.4,149.44,148.77,149.37,123200.0,125.4373,125.4709,124.9084,125.4121,123200.0
2011-09-28 09:40:00,149.35,149.87,149.0,149.81,39000.0,125.3954,125.832,125.1015,125.7816,39000.0
2011-09-28 09:45:00,149.77,150.17,149.7,149.92,28900.0,125.748,126.0838,125.6892,125.8739,28900.0
2011-09-28 09:50:00,150.0,150.59,149.95,150.41,46500.0,125.9411,126.4365,125.8991,126.2853,46500.0
2011-09-28 09:55:00,150.44,150.48,150.24,150.34,42300.0,126.3105,126.3441,126.1426,126.2266,42300.0
2011-09-28 10:00:00,150.34,150.34,149.83,149.97,54800.0,126.2266,126.2266,125.7984,125.9159,54800.0
2011-09-28 10:05:00,149.89,149.96,149.62,149.89,32200.0,125.8487,125.9075,125.6221,125.8487,32200.0
2011-09-28 10:10:00,149.93,149.99,149.51,149.7,50600.0,125.8823,125.9327,125.5297,125.6892,50600.0
2011-09-28 10:15:00,149.71,149.82,148.3,148.42,83200.0,125.6976,125.79,124.5138,124.6145,83200.0
2011-09-28 10:20:00,148.44,148.64,148.15,148.19,87600.0,124.6313,124.7992,124.3878,124.4214,87600.0
2011-09-28 10:25:00,148.16,148.78,148.08,148.64,51500.0,124.3962,124.9168,124.3291,124.7992,51500.0
2011-09-28 10:30:00,148.67,148.87,148.03,148.27,51000.0,124.8244,124.9923,124.2871,124.4886,51000.0
2011-09-28 10:35:00,148.28,148.6,147.97,147.97,41100.0,124.497,124.7657,124.2367,124.2367,41100.0
2011-09-28 10:40:00,147.94,148.48,147.89,148.21,31200.0,124.2115,124.6649,124.1695,124.4382,31200.0
2011-09-28 10:45:00,148.26,148.52,147.98,148.49,39600.0,124.4802,124.6985,124.2451,124.6733,39600.0
2011-09-28 10:50:00,148.49,148.7,148.39,148.69,32300.0,124.6733,124.8496,124.5893,124.8412,32300.0
2011-09-28 10:55:00,148.72,148.8,148.32,148.36,12400.0,124.8664,124.9336,124.5306,124.5641,12400.0
2011-09-28 11:00:00,148.33,148.44,147.8,147.95,36300.0,124.539,124.6313,124.094,124.2199,36300.0
2011-09-28 11:05:00,148.0,148.06,147.59,147.64,75800.0,124.2619,124.3123,123.9176,123.9596,75800.0
2011-09-28 11:10:00,147.67,147.93,147.39,147.85,119900.0,123.9848,124.2031,123.7497,124.1359,119900.0
2011-09-28 11:15:00,147.84,147.9,147.57,147.67,69000.0,124.1275,124.1779,123.9009,123.9848,69000.0
2011-09-28 11:20:00,147.67,147.67,147.39,147.61,80600.0,123.9848,123.9848,123.7497,123.9344,80600.0
2011-09-28 11:25:00,147.64,147.69,147.36,147.54,106400.0,123.9596,124.0016,123.7245,123.8757,106400.0
2011-09-28 11:30:00,147.56,147.6,146.92,146.92,121700.0,123.8925,123.926,123.3551,123.3551,121700.0
2011-09-28 11:35:00,146.92,148.06,146.87,147.98,81200.0,123.3551,124.3123,123.3131,124.2451,81200.0
2011-09-28 11:40:00,148.0,148.01,147.61,147.9,52300.0,124.2619,124.2703,123.9344,124.1779,52300.0
2011-09-28 11:45:00,147.92,148.11,147.87,147.94,30200.0,124.1947,124.3542,124.1527,124.2115,30200.0
2011-09-28 11:50:00,147.93,148.46,147.93,148.46,41400.0,124.2031,124.6481,124.2031,124.6481,41400.0
2011-09-28 11:55:00,148.47,148.63,148.34,148.37,36600.0,124.6565,124.7908,124.5474,124.5725,36600.0
2011-09-28 12:00:00,148.37,148.55,148.07,148.1,21900.0,124.5725,124.7237,124.3207,124.3458,21900.0
2011-09-28 12:05:00,148.1,148.16,147.64,147.68,46100.0,124.3458,124.3962,123.9596,123.9932,46100.0
2011-09-28 12:10:00,147.69,147.94,147.65,147.84,27400.0,124.0016,124.2115,123.968,124.1275,27400.0
2011-09-28 12:15:00,147.82,147.82,147.51,147.67,24900.0,124.1108,124.1108,123.8505,123.9848,24900.0
2011-09-28 12:20:00,147.67,148.19,147.67,147.92,19100.0,123.9848,124.4214,123.9848,124.1947,19100.0
2011-09-28 12:25:00,147.93,148.46,147.93,148.33,10700.0,124.2031,124.6481,124.2031,124.539,10700.0
2011-09-28 12:30:00,148.28,148.29,147.9,148.01,8900.0,124.497,124.5054,124.1779,124.2703,8900.0
2011-09-28 12:35:00,148.03,148.17,147.77,148.17,28000.0,124.2871,124.4046,124.0688,124.4046,28000.0
2011-09-28 12:40:00,148.12,148.13,147.75,147.75,6800.0,124.3626,124.371,124.052,124.052,6800.0
2011-09-28 12:45:00,147.79,147.88,147.69,147.79,7700.0,124.0856,124.1611,124.0016,124.0856,7700.0
2011-09-28 12:50:00,147.82,147.93,147.73,147.76,8500.0,124.1108,124.2031,124.0352,124.0604,8500.0
2011-09-28 12:55:00,147.85,148.37,147.84,148.22,16800.0,124.1359,124.5725,124.1275,124.4466,16800.0
2011-09-28 13:00:00,148.16,148.16,147.8,147.83,12500.0,124.3962,124.3962,124.094,124.1192,12500.0
2011-09-28 13:05:00,148.0,148.19,147.67,147.67,10500.0,124.2619,124.4214,123.9848,123.9848,10500.0
2011-09-28 13:10:00,147.71,147.72,147.46,147.49,9700.0,124.0184,124.0268,123.8085,123.8337,9700.0
2011-09-28 13:15:00,147.46,147.66,147.44,147.44,11600.0,123.8085,123.9764,123.7917,123.7917,11600.0
2011-09-28 13:20:00,147.37,147.41,147.21,147.27,9700.0,123.7329,123.7665,123.5986,123.649,9700.0
2011-09-28 13:25:00,147.26,147.26,146.97,147.12,16900.0,123.6406,123.6406,123.3971,123.523,16900.0
2011-09-28 13:30:00,147.1,147.1,146.38,146.53,68200.0,123.5062,123.5062,122.9017,123.0277,68200.0
2011-09-28 13:35:00,146.54,147.0,146.54,146.74,18100.0,123.0361,123.4223,123.0361,123.204,18100.0
2011-09-28 13:40:00,146.82,147.06,146.72,146.86,18800.0,123.2711,123.4727,123.1872,123.3047,18800.0
2011-09-28 13:45:00,146.95,146.95,146.52,146.52,20900.0,123.3803,123.3803,123.0193,123.0193,20900.0
2011-09-28 13:50:00,146.55,146.78,146.35,146.36,26500.0,123.0445,123.2376,122.8765,122.8849,26500.0
2011-09-28 13:55:00,146.36,146.36,145.95,145.99,40500.0,122.8849,122.8849,122.5407,122.5743,40500.0
2011-09-28 14:00:00,145.94,145.95,145.51,145.56,72200.0,122.5323,122.5407,122.1713,122.2132,72200.0
2011-09-28 14:05:00,145.5,145.93,145.48,145.93,13800.0,122.1629,122.5239,122.1461,122.5239,13800.0
2011-09-28 14:10:00,146.02,146.15,145.84,146.11,13300.0,122.5995,122.7086,122.4483,122.675,13300.0
2011-09-28 14:15:00,146.09,146.35,146.0,146.28,21300.0,122.6582,122.8765,122.5827,122.8178,21300.0
2011-09-28 14:20:00,146.27,146.31,146.05,146.31,10700.0,122.8094,122.843,122.6247,122.843,10700.0
2011-09-28 14:25:00,146.38,146.38,146.15,146.17,69800.0,122.9017,122.9017,122.7086,122.7254,69800.0
2011-09-28 14:30:00,146.17,146.63,146.08,146.63,170500.0,122.7254,123.1116,122.6498,123.1116,170500.0
2011-09-28 14:35:00,146.61,146.63,146.41,146.63,8300.0,123.0948,123.1116,122.9269,123.1116,8300.0
2011-09-28 14:40:00,146.6,146.83,146.58,146.79,10700.0,123.0864,123.2795,123.0696,123.246,10700.0
2011-09-28 14:45:00,146.75,146.84,146.34,146.36,17900.0,123.2124,123.2879,122.8681,122.8849,17900.0
2011-09-28 14:50:00,146.35,146.51,146.27,146.36,26400.0,122.8765,123.0109,122.8094,122.8849,26400.0
2011-09-28 14:55:00,146.34,146.74,146.29,146.6,24800.0,122.8681,123.204,122.8262,123.0864,24800.0
2011-09-28 15:00:00,146.58,147.13,146.44,147.0,23200.0,123.0696,123.5314,122.9521,123.4223,23200.0
2011-09-28 15:05:00,147.02,147.09,146.76,146.92,12000.0,123.4391,123.4978,123.2208,123.3551,12000.0
2011-09-28 15:10:00,146.9,147.32,146.9,147.07,16700.0,123.3383,123.691,123.3383,123.4811,16700.0
2011-09-28 15:15:00,147.1,147.11,146.45,146.62,20300.0,123.5062,123.5146,122.9605,123.1032,20300.0
2011-09-28 15:20:00,146.59,146.71,146.38,146.56,20600.0,123.078,123.1788,122.9017,123.0529,20600.0
2011-09-28 15:25:00,146.59,146.65,146.01,146.06,69600.0,123.078,123.1284,122.5911,122.633,69600.0
2011-09-28 15:30:00,146.06,146.06,145.69,145.7,106800.0,122.633,122.633,122.3224,122.3308,106800.0
2011-09-28 15:35:00,145.67,145.69,145.0,145.12,92500.0,122.3056,122.3224,121.7431,121.8438,92500.0
2011-09-28 15:40:00,145.16,145.47,145.16,145.22,37200.0,121.8774,122.1377,121.8774,121.9278,37200.0
2011-09-28 15:45:00,145.2,145.26,144.56,144.81,65800.0,121.911,121.9614,121.3736,121.5835,65800.0
2011-09-28 15:50:00,144.79,145.23,144.75,144.91,99200.0,121.5667,121.9362,121.5332,121.6675,99200.0
2011-09-28 15:55:00,144.91,144.99,144.56,144.76,154200.0,121.6675,121.7347,121.3736,121.5416,154200.0
2011-09-29 09:30:00,147.72,148.01,147.27,147.27,60400.0,124.0268,124.2703,123.649,123.649,60400.0
2011-09-29 09:35:00,147.34,147.84,147.2,147.28,56500.0,123.7077,124.1275,123.5902,123.6574,56500.0
2011-09-29 09:40:00,147.28,147.6,147.07,147.6,97600.0,123.6574,123.926,123.4811,123.926,97600.0
2011-09-29 09:45:00,147.63,148.15,147.37,147.91,96900.0,123.9512,124.3878,123.7329,124.1863,96900.0
2011-09-29 09:50:00,147.96,147.98,147.34,147.4,154400.0,124.2283,124.2451,123.7077,123.7581,154400.0
2011-09-29 09:55:00,147.41,147.54,146.84,147.0,53700.0,123.7665,123.8757,123.2879,123.4223,53700.0
2011-09-29 10:00:00,146.99,147.4,146.49,146.68,33300.0,123.4139,123.7581,122.9941,123.1536,33300.0
2011-09-29 10:05:00,146.65,146.92,146.53,146.6,36300.0,123.1284,123.3551,123.0277,123.0864,36300.0
2011-09-29 10:10:00,146.53,146.84,146.4,146.78,148900.0,123.0277,123.2879,122.9185,123.2376,148900.0
2011-09-29 10:15:00,146.79,146.81,146.12,146.34,38500.0,123.246,123.2628,122.6834,122.8681,38500.0
2011-09-29 10:20:00,146.34,146.41,146.07,146.17,39600.0,122.8681,122.9269,122.6414,122.7254,39600.0
2011-09-29 10:25:00,146.17,146.32,145.58,145.61,25600.0,122.7254,122.8513,122.23,122.2552,25600.0
2011-09-29 10:30:00,145.63,145.63,145.24,145.51,37900.0,122.272,122.272,121.9446,122.1713,37900.0
2011-09-29 10:35:00,145.5,145.82,145.46,145.58,32300.0,122.1629,122.4315,122.1293,122.23,32300.0
2011-09-29 10:40:00,145.55,145.65,145.08,145.14,23700.0,122.2048,122.2888,121.8102,121.8606,23700.0
2011-09-29 10:45:00,145.13,145.13,144.69,145.09,41600.0,121.8522,121.8522,121.4828,121.8186,41600.0
2011-09-29 10:50:00,145.02,145.05,144.73,144.75,12600.0,121.7599,121.785,121.5164,121.5332,12600.0
2011-09-29 10:55:00,144.7,145.29,144.64,145.13,15900.0,121.4912,121.9866,121.4408,121.8522,15900.0
2011-09-29 11:00:00,145.2,145.71,145.2,145.56,16100.0,121.911,122.3392,121.911,122.2132,16100.0
2011-09-29 11:05:00,145.58,145.61,145.28,145.53,17900.0,122.23,122.2552,121.9782,122.1881,17900.0
2011-09-29 11:10:00,145.54,145.69,145.1,145.62,17500.0,122.1965,122.3224,121.827,122.2636,17500.0
2011-09-29 11:15:00,145.66,145.73,145.13,145.15,22200.0,122.2972,122.356,121.8522,121.869,22200.0
2011-09-29 11:20:00,145.17,145.26,144.89,145.12,19900.0,121.8858,121.9614,121.6507,121.8438,19900.0
2011-09-29 11:25:00,145.06,145.9,145.06,145.85,13400.0,121.7934,122.4987,121.7934,122.4567,13400.0
2011-09-29 11:30:00,145.86,145.96,145.72,145.83,23100.0,122.4651,122.5491,122.3476,122.4399,23100.0
2011-09-29 11:35:00,145.86,146.04,145.77,145.81,12200.0,122.4651,122.6163,122.3896,122.4231,12200.0
2011-09-29 11:40:00,145.84,146.0,145.63,146.0,9500.0,122.4483,122.5827,122.272,122.5827,9500.0
2011-09-29 11:45:00,146.03,146.48,145.99,146.46,17000.0,122.6079,122.9857,122.5743,122.9689,17000.0
2011-09-29 11:50:00,146.49,146.62,146.28,146.31,23200.0,122.9941,123.1032,122.8178,122.843,23200.0
2011-09-29 11:55:00,146.33,146.38,146.11,146.15,8700.0,122.8597,122.9017,122.675,122.7086,8700.0
2011-09-29 12:00:00,146.16,146.7,146.14,146.48,18400.0,122.717,123.1704,122.7002,122.9857,18400.0
2011-09-29 12:05:00,146.33,146.34,146.06,146.09,6000.0,122.8597,122.8681,122.633,122.6582,6000.0
2011-09-29 12:10:00,146.15,146.3,145.99,146.07,8600.0,122.7086,122.8346,122.5743,122.6414,8600.0
2011-09-29 12:15:00,146.0,146.0,145.79,145.89,17500.0,122.5827,122.5827,122.4064,122.4903,17500.0
2011-09-29 12:20:00,145.9,146.13,145.83,146.13,9500.0,122.4987,122.6918,122.4399,122.6918,9500.0
2011-09-29 12:25:00,146.16,146.32,146.09,146.17,8900.0,122.717,122.8513,122.6582,122.7254,8900.0
2011-09-29 12:30:00,146.09,146.11,145.57,145.57,10900.0,122.6582,122.675,122.2216,122.2216,10900.0
2011-09-29 12:35:00,145.63,145.68,145.27,145.48,19600.0,122.272,122.314,121.9698,122.1461,19600.0
2011-09-29 12:40:00,145.47,145.48,145.15,145.17,14600.0,122.1377,122.1461,121.869,121.8858,14600.0
2011-09-29 12:45:00,145.12,145.57,145.1,145.56,17500.0,121.8438,122.2216,121.827,122.2132,17500.0
2011-09-29 12:50:00,145.51,145.91,145.41,145.87,54000.0,122.1713,122.5071,122.0873,122.4735,54000.0
2011-09-29 12:55:00,145.83,145.87,145.42,145.43,8900.0,122.4399,122.4735,122.0957,122.1041,8900.0
2011-09-29 13:00:00,145.45,145.57,145.32,145.49,32400.0,122.1209,122.2216,122.0117,122.1545,32400.0
2011-09-29 13:05:00,145.52,145.95,145.47,145.74,31300.0,122.1797,122.5407,122.1377,122.3644,31300.0
2011-09-29 13:10:00,145.73,145.97,145.73,145.78,57800.0,122.356,122.5575,122.356,122.398,57800.0
2011-09-29 13:15:00,145.76,146.0,145.66,145.72,35400.0,122.3812,122.5827,122.2972,122.3476,35400.0
2011-09-29 13:20:00,145.7,145.72,145.52,145.58,16800.0,122.3308,122.3476,122.1797,122.23,16800.0
2011-09-29 13:25:00,145.57,145.71,145.0,145.0,35500.0,122.2216,122.3392,121.7431,121.7431,35500.0
2011-09-29 13:30:00,145.0,145.15,144.46,144.47,137000.0,121.7431,121.869,121.2897,121.2981,137000.0
2011-09-29 13:35:00,144.5,144.61,143.94,143.97,81100.0,121.3233,121.4156,120.8531,120.8783,81100.0
2011-09-29 13:40:00,143.94,144.09,143.55,143.64,37500.0,120.8531,120.979,120.5256,120.6012,37500.0
2011-09-29 13:45:00,143.63,144.01,143.51,143.96,64000.0,120.5928,120.9119,120.492,120.8699,64000.0
2011-09-29 13:50:00,143.97,144.14,143.84,144.07,38000.0,120.8783,121.021,120.7691,120.9622,38000.0
2011-09-29 13:55:00,144.08,144.44,143.88,144.21,26600.0,120.9706,121.2729,120.8027,121.0798,26600.0
2011-09-29 14:00:00,144.19,144.31,143.36,143.36,23600.0,121.063,121.1637,120.3661,120.3661,23600.0
2011-09-29 14:05:00,143.3,143.42,143.06,143.34,75900.0,120.3157,120.4165,120.1142,120.3493,75900.0
2011-09-29 14:10:00,143.34,143.34,142.69,142.76,72900.0,120.3493,120.3493,119.8036,119.8623,72900.0
2011-09-29 14:15:00,142.76,143.09,142.7,143.09,71800.0,119.8623,120.1394,119.812,120.1394,71800.0
2011-09-29 14:20:00,143.05,143.28,142.8,143.28,27400.0,120.1058,120.2989,119.8959,120.2989,27400.0
2011-09-29 14:25:00,143.29,143.93,143.24,143.7,50600.0,120.3073,120.8447,120.2654,120.6516,50600.0
2011-09-29 14:30:00,143.72,143.72,143.2,143.49,31100.0,120.6684,120.6684,120.2318,120.4753,31100.0
2011-09-29 14:35:00,143.53,144.05,143.44,143.86,33800.0,120.5088,120.9454,120.4333,120.7859,33800.0
2011-09-29 14:40:00,143.84,144.09,143.25,143.25,77600.0,120.7691,120.979,120.2738,120.2738,77600.0
2011-09-29 14:45:00,143.24,143.5,142.99,143.1,42400.0,120.2654,120.4837,120.0555,120.1478,42400.0
2011-09-29 14:50:00,143.13,143.47,142.96,143.37,50500.0,120.173,120.4585,120.0303,120.3745,50500.0
2011-09-29 14:55:00,143.42,143.85,143.34,143.76,34300.0,120.4165,120.7775,120.3493,120.702,34300.0
2011-09-29 15:00:00,143.82,143.95,142.81,142.86,50800.0,120.7523,120.8615,119.9043,119.9463,50800.0
2011-09-29 15:05:00,142.85,143.4,142.84,143.32,37900.0,119.9379,120.3997,119.9295,120.3325,37900.0
2011-09-29 15:10:00,143.37,143.62,143.3,143.37,46000.0,120.3745,120.5844,120.3157,120.3745,46000.0
2011-09-29 15:15:00,143.27,143.93,143.24,143.39,75500.0,120.2905,120.8447,120.2654,120.3913,75500.0
2011-09-29 15:20:00,143.33,144.06,143.27,143.93,66300.0,120.3409,120.9538,120.2905,120.8447,66300.0
2011-09-29 15:25:00,143.9,144.46,143.9,144.18,70600.0,120.8195,121.2897,120.8195,121.0546,70600.0
2011-09-29 15:30:00,144.18,144.91,143.99,144.63,104300.0,121.0546,121.6675,120.8951,121.4324,104300.0
2011-09-29 15:35:00,144.65,145.45,144.65,145.4,112600.0,121.4492,122.1209,121.4492,122.0789,112600.0
2011-09-29 15:40:00,145.43,145.44,144.88,145.17,117000.0,122.1041,122.1125,121.6423,121.8858,117000.0
2011-09-29 15:45:00,145.21,145.7,145.15,145.18,102300.0,121.9194,122.3308,121.869,121.8942,102300.0
2011-09-29 15:50:00,145.2,145.78,145.2,145.4,151900.0,121.911,122.398,121.911,122.0789,151900.0
2011-09-29 15:55:00,145.44,146.25,145.44,146.19,293500.0,122.1125,122.7926,122.1125,122.7422,293500.0
2011-09-30 09:30:00,143.57,143.93,143.37,143.52,127800.0,120.5424,120.8447,120.3745,120.5004,127800.0
2011-09-30 09:35:00,143.54,143.83,143.42,143.54,94300.0,120.5172,120.7607,120.4165,120.5172,94300.0
2011-09-30 09:40:00,143.46,144.51,143.37,144.22,65100.0,120.4501,121.3317,120.3745,121.0882,65100.0
2011-09-30 09:45:00,144.12,144.58,143.34,143.81,80000.0,121.0042,121.3904,120.3493,120.7439,80000.0
2011-09-30 09:50:00,143.79,144.18,143.41,144.13,88000.0,120.7271,121.0546,120.4081,121.0126,88000.0
2011-09-30 09:55:00,143.99,144.27,143.31,143.38,35400.0,120.8951,121.1302,120.3241,120.3829,35400.0
2011-09-30 10:00:00,143.33,143.99,143.25,143.68,54300.0,120.3409,120.8951,120.2738,120.6348,54300.0
2011-09-30 10:05:00,143.64,144.46,143.56,144.16,87500.0,120.6012,121.2897,120.534,121.0378,87500.0
2011-09-30 10:10:00,144.2,144.39,143.83,144.03,33200.0,121.0714,121.2309,120.7607,120.9286,33200.0
2011-09-30 10:15:00,144.04,144.86,144.03,144.85,46500.0,120.937,121.6255,120.9286,121.6171,46500.0
2011-09-30 10:20:00,144.82,145.19,144.76,144.87,47800.0,121.5919,121.9026,121.5416,121.6339,47800.0
2011-09-30 10:25:00,144.87,145.04,144.48,144.57,53400.0,121.6339,121.7766,121.3065,121.382,53400.0
2011-09-30 10:30:00,144.53,144.56,144.21,144.45,31400.0,121.3484,121.3736,121.0798,121.2813,31400.0
2011-09-30 10:35:00,144.5,144.74,143.94,144.09,25100.0,121.3233,121.5248,120.8531,120.979,25100.0
2011-09-30 10:40:00,144.04,144.2,143.91,144.06,18900.0,120.937,121.0714,120.8279,120.9538,18900.0
2011-09-30 10:45:00,144.05,144.1,143.77,143.86,35600.0,120.9454,120.9874,120.7103,120.7859,35600.0
2011-09-30 10:50:00,143.85,144.3,143.75,143.99,22900.0,120.7775,121.1553,120.6936,120.8951,22900.0
2011-09-30 10:55:00,143.97,144.43,143.75,143.84,32400.0,120.8783,121.2645,120.6936,120.7691,32400.0
2011-09-30 11:00:00,143.86,144.09,143.78,144.0,27800.0,120.7859,120.979,120.7187,120.9035,27800.0
2011-09-30 11:05:00,144.01,144.47,143.79,144.34,54100.0,120.9119,121.2981,120.7271,121.1889,54100.0
2011-09-30 11:10:00,144.35,144.72,144.25,144.63,28300.0,121.1973,121.508,121.1134,121.4324,28300.0
2011-09-30 11:15:00,144.61,144.94,144.59,144.7,22900.0,121.4156,121.6927,121.3988,121.4912,22900.0
2011-09-30 11:20:00,144.67,145.29,144.67,144.93,46100.0,121.466,121.9866,121.466,121.6843,46100.0
2011-09-30 11:25:00,144.99,145.05,144.67,144.76,34900.0,121.7347,121.785,121.466,121.5416,34900.0
2011-09-30 11:30:00,144.8,145.15,144.73,145.15,31300.0,121.5751,121.869,121.5164,121.869,31300.0
2011-09-30 11:35:00,145.13,145.36,145.06,145.06,42300.0,121.8522,122.0453,121.7934,121.7934,42300.0
2011-09-30 11:40:00,145.09,145.38,144.89,145.15,41800.0,121.8186,122.0621,121.6507,121.869,41800.0
2011-09-30 11:45:00,145.19,145.21,144.85,145.05,12900.0,121.9026,121.9194,121.6171,121.785,12900.0
2011-09-30 11:50:00,145.07,145.13,144.6,144.69,25800.0,121.8018,121.8522,121.4072,121.4828,25800.0
2011-09-30 11:55:00,144.72,144.95,144.59,144.85,16300.0,121.508,121.7011,121.3988,121.6171,16300.0
2011-09-30 12:00:00,144.83,145.09,144.77,145.01,19500.0,121.6003,121.8186,121.55,121.7515,19500.0
2011-09-30 12:05:00,145.05,145.05,144.59,144.59,14600.0,121.785,121.785,121.3988,121.3988,14600.0
2011-09-30 12:10:00,144.59,144.59,144.3,144.46,16900.0,121.3988,121.3988,121.1553,121.2897,16900.0
2011-09-30 12:15:00,144.45,144.49,144.23,144.32,23700.0,121.2813,121.3149,121.0966,121.1721,23700.0
2011-09-30 12:20:00,144.35,144.46,144.35,144.37,14900.0,121.1973,121.2897,121.1973,121.2141,14900.0
2011-09-30 12:25:00,144.35,144.48,144.27,144.44,10100.0,121.1973,121.3065,121.1302,121.2729,10100.0
2011-09-30 12:30:00,144.41,144.44,144.19,144.34,27000.0,121.2477,121.2729,121.063,121.1889,27000.0
2011-09-30 12:35:00,144.41,144.51,144.14,144.51,16200.0,121.2477,121.3317,121.021,121.3317,16200.0
2011-09-30 12:40:00,144.49,144.53,144.36,144.52,4600.0,121.3149,121.3484,121.2057,121.3401,4600.0
2011-09-30 12:45:00,144.63,144.69,144.45,144.55,22600.0,121.4324,121.4828,121.2813,121.3652,22600.0
2011-09-30 12:50:00,144.61,144.61,144.45,144.48,5800.0,121.4156,121.4156,121.2813,121.3065,5800.0
2011-09-30 12:55:00,144.47,144.48,144.23,144.26,17300.0,121.2981,121.3065,121.0966,121.1218,17300.0
2011-09-30 13:00:00,144.24,144.24,143.94,144.12,17800.0,121.105,121.105,120.8531,121.0042,17800.0
2011-09-30 13:05:00,144.09,144.37,144.04,144.21,8500.0,120.979,121.2141,120.937,121.0798,8500.0
2011-09-30 13:10:00,144.23,144.56,144.23,144.5,20600.0,121.0966,121.3736,121.0966,121.3233,20600.0
2011-09-30 13:15:00,144.49,144.56,144.29,144.46,11200.0,121.3149,121.3736,121.1469,121.2897,11200.0
2011-09-30 13:20:00,144.47,144.48,144.22,144.29,20800.0,121.2981,121.3065,121.0882,121.1469,20800.0
2011-09-30 13:25:00,144.31,144.48,144.31,144.33,14000.0,121.1637,121.3065,121.1637,121.1805,14000.0
2011-09-30 13:30:00,144.34,144.8,144.3,144.75,7800.0,121.1889,121.5751,121.1553,121.5332,7800.0
2011-09-30 13:35:00,144.74,144.75,144.65,144.7,7300.0,121.5248,121.5332,121.4492,121.4912,7300.0
2011-09-30 13:40:00,144.76,144.76,144.23,144.39,15200.0,121.5416,121.5416,121.0966,121.2309,15200.0
2011-09-30 13:45:00,144.39,144.71,144.37,144.61,11700.0,121.2309,121.4996,121.2141,121.4156,11700.0
2011-09-30 13:50:00,144.61,144.63,144.37,144.37,29500.0,121.4156,121.4324,121.2141,121.2141,29500.0
2011-09-30 13:55:00,144.42,144.47,144.31,144.36,7400.0,121.2561,121.2981,121.1637,121.2057,7400.0
2011-09-30 14:00:00,144.32,144.47,144.24,144.39,8100.0,121.1721,121.2981,121.105,121.2309,8100.0
2011-09-30 14:05:00,144.35,144.35,143.81,143.91,11400.0,121.1973,121.1973,120.7439,120.8279,11400.0
2011-09-30 14:10:00,143.83,143.89,143.67,143.73,34300.0,120.7607,120.8111,120.6264,120.6768,34300.0
2011-09-30 14:15:00,143.73,143.98,143.72,143.81,32100.0,120.6768,120.8867,120.6684,120.7439,32100.0
2011-09-30 14:20:00,143.75,143.76,143.53,143.53,21200.0,120.6936,120.702,120.5088,120.5088,21200.0
2011-09-30 14:25:00,143.53,143.64,143.14,143.36,51200.0,120.5088,120.6012,120.1814,120.3661,51200.0
2011-09-30 14:30:00,143.36,143.57,143.23,143.46,39100.0,120.3661,120.5424,120.257,120.4501,39100.0
2011-09-30 14:35:00,143.45,143.59,143.17,143.53,48900.0,120.4417,120.5592,120.2066,120.5088,48900.0
2011-09-30 14:40:00,143.51,143.89,143.5,143.71,50800.0,120.492,120.8111,120.4837,120.66,50800.0
2011-09-30 14:45:00,143.68,143.72,143.43,143.55,15300.0,120.6348,120.6684,120.4249,120.5256,15300.0
2011-09-30 14:50:00,143.54,143.57,143.11,143.54,82400.0,120.5172,120.5424,120.1562,120.5172,82400.0
2011-09-30 14:55:00,143.55,144.02,143.54,143.75,38000.0,120.5256,120.9202,120.5172,120.6936,38000.0
2011-09-30 15:00:00,143.79,143.79,143.33,143.5,27700.0,120.7271,120.7271,120.3409,120.4837,27700.0
2011-09-30 15:05:00,143.48,144.24,143.45,144.1,23200.0,120.4669,121.105,120.4417,120.9874,23200.0
2011-09-30 15:10:00,144.09,144.13,143.82,143.82,19000.0,120.979,121.0126,120.7523,120.7523,19000.0
2011-09-30 15:15:00,143.77,143.83,143.58,143.81,24400.0,120.7103,120.7607,120.5508,120.7439,24400.0
2011-09-30 15:20:00,143.67,143.85,143.46,143.46,36800.0,120.6264,120.7775,120.4501,120.4501,36800.0
2011-09-30 15:25:00,143.47,143.65,143.25,143.28,25900.0,120.4585,120.6096,120.2738,120.2989,25900.0
2011-09-30 15:30:00,143.28,143.42,142.99,143.12,55200.0,120.2989,120.4165,120.0555,120.1646,55200.0
2011-09-30 15:35:00,143.11,143.21,142.74,142.89,85500.0,120.1562,120.2402,119.8456,119.9715,85500.0
2011-09-30 15:40:00,142.85,143.55,142.85,143.48,68100.0,119.9379,120.5256,119.9379,120.4669,68100.0
2011-09-30 15:45:00,143.4,143.44,142.71,142.73,70800.0,120.3997,120.4333,119.8204,119.8372,70800.0
2011-09-30 15:50:00,142.73,142.82,142.31,142.45,160100.0,119.8372,119.9127,119.4845,119.6021,160100.0
2011-09-30 15:55:00,142.48,142.52,141.95,142.04,541800.0,119.6273,119.6608,119.1823,119.2578,541800.0
2011-10-03 09:30:00,140.97,141.5,140.39,140.46,61300.0,118.3594,118.8044,117.8725,117.9312,61300.0
2011-10-03 09:35:00,140.47,140.64,140.12,140.55,119100.0,117.9396,118.0824,117.6458,118.0068,119100.0
2011-10-03 09:40:00,140.51,141.42,140.51,141.19,84700.0,117.9732,118.7373,117.9732,118.5442,84700.0
2011-10-03 09:45:00,141.26,141.58,140.77,140.84,59900.0,118.6029,118.8716,118.1915,118.2503,59900.0
2011-10-03 09:50:00,140.83,140.99,140.03,140.19,66100.0,118.2419,118.3762,117.5702,117.7046,66100.0
2011-10-03 09:55:00,140.1,140.45,140.02,140.3,87600.0,117.629,117.9229,117.5618,117.7969,87600.0
2011-10-03 10:00:00,140.05,141.96,140.0,140.99,98700.0,117.587,119.1907,117.545,118.3762,98700.0
2011-10-03 10:05:00,140.99,142.68,140.82,142.61,85900.0,118.3762,119.7952,118.2335,119.7364,85900.0
2011-10-03 10:10:00,142.6,143.0,142.41,142.58,55700.0,119.728,120.0638,119.5685,119.7112,55700.0
2011-10-03 10:15:00,142.58,142.6,141.89,141.93,45400.0,119.7112,119.728,119.1319,119.1655,45400.0
2011-10-03 10:20:00,141.94,142.11,141.35,141.47,52300.0,119.1739,119.3166,118.6785,118.7793,52300.0
2011-10-03 10:25:00,141.46,141.99,141.19,141.72,22700.0,118.7709,119.2158,118.5442,118.9892,22700.0
2011-10-03 10:30:00,141.78,141.86,140.98,140.99,31800.0,119.0395,119.1067,118.3678,118.3762,31800.0
2011-10-03 10:35:00,140.99,141.05,140.58,140.89,67500.0,118.3762,118.4266,118.032,118.2923,67500.0
2011-10-03 10:40:00,140.8,141.14,140.35,141.13,77000.0,118.2167,118.5022,117.8389,118.4938,77000.0
2011-10-03 10:45:00,141.11,141.42,140.85,141.04,37000.0,118.477,118.7373,118.2587,118.4182,37000.0
2011-10-03 10:50:00,141.07,141.24,140.54,141.07,24900.0,118.4434,118.5861,117.9984,118.4434,24900.0
2011-10-03 10:55:00,141.1,141.33,141.0,141.07,68800.0,118.4686,118.6617,118.3846,118.4434,68800.0
2011-10-03 11:00:00,141.01,141.1,140.62,140.79,33500.0,118.393,118.4686,118.0656,118.2083,33500.0
2011-10-03 11:05:00,140.75,141.34,140.54,141.33,49100.0,118.1747,118.6701,117.9984,118.6617,49100.0
2011-10-03 11:10:00,141.25,141.65,141.15,141.17,30300.0,118.5945,118.9304,118.5106,118.5274,30300.0
2011-10-03 11:15:00,141.19,141.67,141.15,141.64,28800.0,118.5442,118.9472,118.5106,118.922,28800.0
2011-10-03 11:20:00,141.68,141.79,141.27,141.27,20700.0,118.9556,119.0479,118.6113,118.6113,20700.0
2011-10-03 11:25:00,141.31,141.46,141.01,141.34,39400.0,118.6449,118.7709,118.393,118.6701,39400.0
2011-10-03 11:30:00,141.35,141.77,141.14,141.57,26000.0,118.6785,119.0311,118.5022,118.8632,26000.0
2011-10-03 11:35:00,141.57,141.57,141.18,141.33,38500.0,118.8632,118.8632,118.5358,118.6617,38500.0
2011-10-03 11:40:00,141.29,141.36,140.63,140.76,94900.0,118.6281,118.6869,118.074,118.1831,94900.0
2011-10-03 11:45:00,140.77,140.88,140.61,140.72,54200.0,118.1915,118.2839,118.0572,118.1495,54200.0
2011-10-03 11:50:00,140.68,141.22,140.64,141.22,63100.0,118.116,118.5693,118.0824,118.5693,63100.0
2011-10-03 11:55:00,141.23,141.36,141.09,141.13,42300.0,118.5777,118.6869,118.4602,118.4938,42300.0
2011-10-03 12:00:00,141.09,141.19,140.68,140.68,58700.0,118.4602,118.5442,118.116,118.116,58700.0
2011-10-03 12:05:00,140.69,140.82,140.42,140.42,65100.0,118.1244,118.2335,117.8977,117.8977,65100.0
2011-10-03 12:10:00,140.42,140.43,139.68,139.71,135700.0,117.8977,117.9061,117.2764,117.3015,135700.0
2011-10-03 12:15:00,139.7,139.8,139.59,139.64,90100.0,117.2931,117.3771,117.2008,117.2428,90100.0
2011-10-03 12:20:00,139.61,139.9,139.48,139.88,59900.0,117.2176,117.4611,117.1084,117.4443,59900.0
2011-10-03 12:25:00,139.82,139.99,139.6,139.62,34500.0,117.3939,117.5366,117.2092,117.226,34500.0
2011-10-03 12:30:00,139.6,139.6,139.22,139.26,91900.0,117.2092,117.2092,116.8901,116.9237,91900.0
2011-10-03 12:35:00,139.23,139.34,139.04,139.2,129000.0,116.8985,116.9909,116.739,116.8733,129000.0
2011-10-03 12:40:00,139.22,139.39,139.1,139.26,101000.0,116.8901,117.0329,116.7894,116.9237,101000.0
2011-10-03 12:45:00,139.22,139.34,138.95,138.95,77200.0,116.8901,116.9909,116.6634,116.6634,77200.0
2011-10-03 12:50:00,138.99,139.06,138.56,138.6,112900.0,116.697,116.7558,116.336,116.3696,112900.0
2011-10-03 12:55:00,138.6,138.62,138.36,138.43,62500.0,116.3696,116.3864,116.1681,116.2268,62500.0
2011-10-03 13:00:00,138.4,138.4,137.79,137.81,186800.0,116.2017,116.2017,115.6895,115.7063,186800.0
2011-10-03 13:05:00,137.81,137.82,137.48,137.69,129000.0,115.7063,115.7147,115.4292,115.6055,129000.0
2011-10-03 13:10:00,137.67,137.95,137.55,137.57,74300.0,115.5887,115.8238,115.488,115.5048,74300.0
2011-10-03 13:15:00,137.54,137.54,136.92,137.17,225100.0,115.4796,115.4796,114.959,115.1689,225100.0
2011-10-03 13:20:00,137.22,137.28,136.94,137.11,148700.0,115.2109,115.2613,114.9758,115.1186,148700.0
2011-10-03 13:25:00,137.11,137.26,136.84,137.26,82200.0,115.1186,115.2445,114.8919,115.2445,82200.0
2011-10-03 13:30:00,137.26,137.35,136.78,136.78,90300.0,115.2445,115.3201,114.8415,114.8415,90300.0
2011-10-03 13:35:00,136.76,136.79,136.0,136.16,156600.0,114.8247,114.8499,114.1866,114.3209,156600.0
2011-10-03 13:40:00,136.16,136.73,136.16,136.67,169000.0,114.3209,114.7995,114.3209,114.7491,169000.0
2011-10-03 13:45:00,136.65,136.83,136.41,136.54,119800.0,114.7323,114.8835,114.5308,114.64,119800.0
2011-10-03 13:50:00,136.52,136.76,136.02,136.21,108100.0,114.6232,114.8247,114.2034,114.3629,108100.0
2011-10-03 13:55:00,136.24,136.64,136.15,136.58,202600.0,114.3881,114.7239,114.3125,114.6736,202600.0
2011-10-03 14:00:00,136.57,136.69,136.28,136.59,133200.0,114.6652,114.7659,114.4217,114.682,133200.0
2011-10-03 14:05:00,136.58,137.24,136.53,137.14,151400.0,114.6736,115.2277,114.6316,115.1438,151400.0
2011-10-03 14:10:00,137.12,137.29,136.8,136.92,106300.0,115.127,115.2697,114.8583,114.959,106300.0
2011-10-03 14:15:00,136.95,136.95,136.48,136.51,154200.0,114.9842,114.9842,114.5896,114.6148,154200.0
2011-10-03 14:20:00,136.49,136.67,136.21,136.37,206200.0,114.598,114.7491,114.3629,114.4973,206200.0
2011-10-03 14:25:00,136.4,136.6,135.95,136.18,250400.0,114.5224,114.6904,114.1446,114.3377,250400.0
2011-10-03 14:30:00,136.17,136.4,135.83,136.15,168000.0,114.3293,114.5224,114.0439,114.3125,168000.0
2011-10-03 14:35:00,136.1,136.29,135.96,136.1,45500.0,114.2706,114.4301,114.153,114.2706,45500.0
2011-10-03 14:40:00,136.08,136.3,135.9,136.18,66300.0,114.2538,114.4385,114.1026,114.3377,66300.0
2011-10-03 14:45:00,136.16,136.16,135.57,135.84,130100.0,114.3209,114.3209,113.8256,114.0523,130100.0
2011-10-03 14:50:00,135.85,136.27,135.8,135.89,111100.0,114.0607,114.4133,114.0187,114.0942,111100.0
2011-10-03 14:55:00,135.92,136.37,135.73,136.29,75200.0,114.1194,114.4973,113.9599,114.4301,75200.0
2011-10-03 15:00:00,136.28,136.61,136.13,136.45,108600.0,114.4217,114.6988,114.2957,114.5644,108600.0
2011-10-03 15:05:00,136.45,136.94,136.37,136.41,69700.0,114.5644,114.9758,114.4973,114.5308,69700.0
2011-10-03 15:10:00,136.47,136.63,136.19,136.28,62100.0,114.5812,114.7156,114.3461,114.4217,62100.0
2011-10-03 15:15:00,136.24,136.52,136.07,136.37,91600.0,114.3881,114.6232,114.2454,114.4973,91600.0
2011-10-03 15:20:00,136.34,136.41,135.85,135.89,56000.0,114.4721,114.5308,114.0607,114.0942,56000.0
2011-10-03 15:25:00,135.9,136.19,135.74,135.93,66800.0,114.1026,114.3461,113.9683,114.1278,66800.0
2011-10-03 15:30:00,135.96,136.08,135.73,135.99,111000.0,114.153,114.2538,113.9599,114.1782,111000.0
2011-10-03 15:35:00,136.0,136.49,135.8,136.34,51900.0,114.1866,114.598,114.0187,114.4721,51900.0
2011-10-03 15:40:00,136.31,136.46,135.99,136.22,68600.0,114.4469,114.5728,114.1782,114.3713,68600.0
2011-10-03 15:45:00,136.24,137.1,136.07,136.9,56800.0,114.3881,115.1102,114.2454,114.9422,56800.0
2011-10-03 15:50:00,136.91,136.93,135.99,136.01,157600.0,114.9506,114.9674,114.1782,114.195,157600.0
2011-10-03 15:55:00,136.01,136.23,135.32,135.36,152500.0,114.195,114.3797,113.6157,113.6492,152500.0
2011-10-04 09:30:00,134.29,134.6,133.67,133.69,221200.0,112.7509,113.0111,112.2303,112.2471,221200.0
2011-10-04 09:35:00,133.69,134.68,133.63,134.19,120900.0,112.2471,113.0783,112.1967,112.6669,120900.0
2011-10-04 09:40:00,134.23,134.66,133.84,133.84,93600.0,112.7005,113.0615,112.373,112.373,93600.0
2011-10-04 09:45:00,133.84,134.3,133.74,133.88,52400.0,112.373,112.7593,112.2891,112.4066,52400.0
2011-10-04 09:50:00,133.86,133.95,133.2,133.34,61900.0,112.3898,112.4654,111.8357,111.9532,61900.0
2011-10-04 09:55:00,133.29,133.87,132.94,133.77,51700.0,111.9113,112.3982,111.6174,112.3143,51700.0
2011-10-04 10:00:00,133.74,134.22,133.21,133.4,53800.0,112.2891,112.6921,111.8441,112.0036,53800.0
2011-10-04 10:05:00,133.41,134.53,133.07,134.2,191900.0,112.012,112.9524,111.7265,112.6753,191900.0
2011-10-04 10:10:00,134.19,134.9,134.13,134.47,77500.0,112.6669,113.263,112.6165,112.902,77500.0
2011-10-04 10:15:00,134.49,135.45,134.49,135.12,64700.0,112.9188,113.7248,112.9188,113.4477,64700.0
2011-10-04 10:20:00,135.11,135.11,134.32,134.32,32100.0,113.4393,113.4393,112.7761,112.7761,32100.0
2011-10-04 10:25:00,134.35,134.5,133.95,134.5,54400.0,112.8012,112.9272,112.4654,112.9272,54400.0
2011-10-04 10:30:00,134.48,135.19,134.38,134.51,42100.0,112.9104,113.5065,112.8264,112.9356,42100.0
2011-10-04 10:35:00,134.47,135.17,134.25,135.15,61600.0,112.902,113.4897,112.7173,113.4729,61600.0
2011-10-04 10:40:00,135.21,135.8,135.1,135.75,106600.0,113.5233,114.0187,113.431,113.9767,106600.0
2011-10-04 10:45:00,135.87,136.16,135.45,136.15,59000.0,114.0774,114.3209,113.7248,114.3125,59000.0
2011-10-04 10:50:00,136.17,136.19,135.54,135.75,35000.0,114.3293,114.3461,113.8004,113.9767,35000.0
2011-10-04 10:55:00,135.76,136.19,135.76,135.93,43700.0,113.9851,114.3461,113.9851,114.1278,43700.0
2011-10-04 11:00:00,135.91,135.96,135.62,135.96,59400.0,114.111,114.153,113.8675,114.153,59400.0
2011-10-04 11:05:00,135.92,136.67,135.77,136.56,33700.0,114.1194,114.7491,113.9935,114.6568,33700.0
2011-10-04 11:10:00,136.54,137.03,136.51,136.8,46900.0,114.64,115.0514,114.6148,114.8583,46900.0
2011-10-04 11:15:00,136.81,136.81,136.26,136.27,29100.0,114.8667,114.8667,114.4049,114.4133,29100.0
2011-10-04 11:20:00,136.28,136.55,136.02,136.03,58000.0,114.4217,114.6484,114.2034,114.2118,58000.0
2011-10-04 11:25:00,135.97,136.25,135.85,136.25,44700.0,114.1614,114.3965,114.0607,114.3965,44700.0
2011-10-04 11:30:00,136.2,136.25,135.74,135.92,37600.0,114.3545,114.3965,113.9683,114.1194,37600.0
2011-10-04 11:35:00,135.84,135.9,135.42,135.53,99000.0,114.0523,114.1026,113.6996,113.792,99000.0
2011-10-04 11:40:00,135.52,136.03,135.51,136.0,44400.0,113.7836,114.2118,113.7752,114.1866,44400.0
2011-10-04 11:45:00,136.01,136.09,135.59,136.08,53500.0,114.195,114.2622,113.8424,114.2538,53500.0
2011-10-04 11:50:00,136.08,136.67,136.08,136.52,28600.0,114.2538,114.7491,114.2538,114.6232,28600.0
2011-10-04 11:55:00,136.47,136.67,136.15,136.59,78600.0,114.5812,114.7491,114.3125,114.682,78600.0
2011-10-04 12:00:00,136.63,137.62,136.63,137.55,129900.0,114.7156,115.5468,114.7156,115.488,129900.0
2011-10-04 12:05:00,137.56,137.86,137.42,137.78,81600.0,115.4964,115.7483,115.3788,115.6811,81600.0
2011-10-04 12:10:00,137.77,137.92,137.41,137.92,64300.0,115.6727,115.7986,115.3704,115.7986,64300.0
2011-10-04 12:15:00,137.96,138.0,137.25,137.46,38300.0,115.8322,115.8658,115.2361,115.4124,38300.0
2011-10-04 12:20:00,137.54,137.91,137.5,137.69,231100.0,115.4796,115.7902,115.446,115.6055,231100.0
2011-10-04 12:25:00,137.71,137.73,136.79,136.89,211100.0,115.6223,115.6391,114.8499,114.9338,211100.0
2011-10-04 12:30:00,136.83,136.88,136.6,136.76,132400.0,114.8835,114.9255,114.6904,114.8247,132400.0
2011-10-04 12:35:00,136.78,137.28,136.75,137.15,60300.0,114.8415,115.2613,114.8163,115.1521,60300.0
2011-10-04 12:40:00,137.18,137.51,137.13,137.45,20700.0,115.1773,115.4544,115.1354,115.404,20700.0
2011-10-04 12:45:00,137.45,137.59,137.21,137.22,20700.0,115.404,115.5216,115.2025,115.2109,20700.0
2011-10-04 12:50:00,137.27,137.51,137.06,137.41,28600.0,115.2529,115.4544,115.0766,115.3704,28600.0
2011-10-04 12:55:00,137.4,137.4,136.89,136.98,74600.0,115.362,115.362,114.9338,115.0094,74600.0
2011-10-04 13:00:00,136.98,137.19,136.74,136.77,28300.0,115.0094,115.1857,114.8079,114.8331,28300.0
2011-10-04 13:05:00,136.76,137.1,136.41,136.99,50400.0,114.8247,115.1102,114.5308,115.0178,50400.0
2011-10-04 13:10:00,136.91,136.98,136.13,136.3,47000.0,114.9506,115.0094,114.2957,114.4385,47000.0
2011-10-04 13:15:00,136.35,136.84,136.35,136.51,43700.0,114.4805,114.8919,114.4805,114.6148,43700.0
2011-10-04 13:20:00,136.46,136.75,136.25,136.7,30100.0,114.5728,114.8163,114.3965,114.7743,30100.0
2011-10-04 13:25:00,136.7,136.7,136.29,136.55,24500.0,114.7743,114.7743,114.4301,114.6484,24500.0
2011-10-04 13:30:00,136.46,136.85,136.46,136.75,17000.0,114.5728,114.9003,114.5728,114.8163,17000.0
2011-10-04 13:35:00,136.72,136.81,136.14,136.2,21700.0,114.7911,114.8667,114.3041,114.3545,21700.0
2011-10-04 13:40:00,136.17,136.24,135.66,135.81,71600.0,114.3293,114.3881,113.9011,114.0271,71600.0
2011-10-04 13:45:00,135.9,136.4,135.77,136.34,42100.0,114.1026,114.5224,113.9935,114.4721,42100.0
2011-10-04 13:50:00,136.4,136.62,136.13,136.2,17000.0,114.5224,114.7072,114.2957,114.3545,17000.0
2011-10-04 13:55:00,136.15,136.36,135.78,135.89,33200.0,114.3125,114.4889,114.0019,114.0942,33200.0
2011-10-04 14:00:00,135.83,136.43,135.83,136.06,46300.0,114.0439,114.5476,114.0439,114.237,46300.0
2011-10-04 14:05:00,136.06,136.19,135.43,135.48,33900.0,114.237,114.3461,113.708,113.75,33900.0
2011-10-04 14:10:00,135.45,135.48,135.12,135.3,77100.0,113.7248,113.75,113.4477,113.5989,77100.0
2011-10-04 14:15:00,135.3,135.39,135.08,135.08,74900.0,113.5989,113.6744,113.4142,113.4142,74900.0
2011-10-04 14:20:00,135.06,135.17,134.74,135.15,55900.0,113.3974,113.4897,113.1287,113.4729,55900.0
2011-10-04 14:25:00,135.13,135.57,135.1,135.51,43400.0,113.4561,113.8256,113.431,113.7752,43400.0
2011-10-04 14:30:00,135.55,136.13,135.54,136.07,47700.0,113.8088,114.2957,113.8004,114.2454,47700.0
2011-10-04 14:35:00,136.13,136.41,135.69,135.76,40700.0,114.2957,114.5308,113.9263,113.9851,40700.0
2011-10-04 14:40:00,135.78,135.83,135.03,135.35,60500.0,114.0019,114.0439,113.3722,113.6409,60500.0
2011-10-04 14:45:00,135.38,135.54,135.02,135.44,50300.0,113.666,113.8004,113.3638,113.7164,50300.0
2011-10-04 14:50:00,135.36,135.46,134.65,134.69,45100.0,113.6492,113.7332,113.0531,113.0867,45100.0
2011-10-04 14:55:00,134.77,135.17,134.72,134.74,66300.0,113.1539,113.4897,113.1119,113.1287,66300.0
2011-10-04 15:00:00,134.8,135.36,134.79,134.96,51400.0,113.1791,113.6492,113.1707,113.3134,51400.0
2011-10-04 15:05:00,134.97,135.12,134.4,134.4,55000.0,113.3218,113.4477,112.8432,112.8432,55000.0
2011-10-04 15:10:00,134.4,134.68,134.22,134.54,61900.0,112.8432,113.0783,112.6921,112.9608,61900.0
2011-10-04 15:15:00,134.52,135.05,134.25,134.97,68600.0,112.944,113.389,112.7173,113.3218,68600.0
2011-10-04 15:20:00,134.94,135.7,134.82,135.49,52900.0,113.2966,113.9347,113.1959,113.7584,52900.0
2011-10-04 15:25:00,135.52,136.66,135.52,136.38,77000.0,113.7836,114.7407,113.7836,114.5056,77000.0
2011-10-04 15:30:00,136.35,137.27,136.35,136.81,111700.0,114.4805,115.2529,114.4805,114.8667,111700.0
2011-10-04 15:35:00,136.74,137.5,136.55,137.24,126100.0,114.8079,115.446,114.6484,115.2277,126100.0
2011-10-04 15:40:00,137.25,138.33,136.88,138.29,122900.0,115.2361,116.1429,114.9255,116.1093,122900.0
2011-10-04 15:45:00,138.31,138.95,137.78,138.89,120400.0,116.1261,116.6634,115.6811,116.6131,120400.0
2011-10-04 15:50:00,138.86,139.55,138.67,139.49,194200.0,116.5879,117.1672,116.4284,117.1168,194200.0
2011-10-04 15:55:00,139.53,141.2,139.43,141.09,370600.0,117.1504,118.5526,117.0665,118.4602,370600.0
2011-10-05 09:30:00,141.28,141.31,139.99,140.13,102500.0,118.6197,118.6449,117.5366,117.6542,102500.0
2011-10-05 09:35:00,140.13,140.3,139.49,140.12,139500.0,117.6542,117.7969,117.1168,117.6458,139500.0
2011-10-05 09:40:00,140.19,140.78,139.99,140.32,88400.0,117.7046,118.1999,117.5366,117.8137,88400.0
2011-10-05 09:45:00,140.34,140.38,139.68,140.09,93600.0,117.8305,117.8641,117.2764,117.6206,93600.0
2011-10-05 09:50:00,140.15,140.47,139.32,139.77,65900.0,117.671,117.9396,116.9741,117.3519,65900.0
2011-10-05 09:55:00,139.82,140.1,139.68,139.99,26800.0,117.3939,117.629,117.2764,117.5366,26800.0
2011-10-05 10:00:00,139.85,141.28,139.69,141.27,152500.0,117.4191,118.6197,117.2847,118.6113,152500.0
2011-10-05 10:05:00,141.24,141.76,141.23,141.3,256600.0,118.5861,119.0227,118.5777,118.6365,256600.0
2011-10-05 10:10:00,141.33,141.52,141.05,141.52,31100.0,118.6617,118.8212,118.4266,118.8212,31100.0
2011-10-05 10:15:00,141.49,141.86,141.23,141.35,85600.0,118.796,119.1067,118.5777,118.6785,85600.0
2011-10-05 10:20:00,141.39,142.31,141.32,142.11,78800.0,118.7121,119.4845,118.6533,119.3166,78800.0
2011-10-05 10:25:00,142.13,142.15,141.49,141.61,68400.0,119.3334,119.3502,118.796,118.8968,68400.0
2011-10-05 10:30:00,141.59,142.08,141.57,142.02,43900.0,118.88,119.2914,118.8632,119.241,43900.0
2011-10-05 10:35:00,141.97,142.5,141.97,142.27,46000.0,119.1991,119.644,119.1991,119.4509,46000.0
2011-10-05 10:40:00,142.3,142.67,142.1,142.49,90200.0,119.4761,119.7868,119.3082,119.6357,90200.0
2011-10-05 10:45:00,142.48,142.65,141.89,142.41,46500.0,119.6273,119.77,119.1319,119.5685,46500.0
2011-10-05 10:50:00,142.41,142.68,142.19,142.65,55800.0,119.5685,119.7952,119.3838,119.77,55800.0
2011-10-05 10:55:00,142.58,143.03,142.42,142.87,85000.0,119.7112,120.089,119.5769,119.9547,85000.0
2011-10-05 11:00:00,142.89,142.94,142.7,142.84,188600.0,119.9715,120.0135,119.812,119.9295,188600.0
2011-10-05 11:05:00,142.81,142.96,142.45,142.55,60900.0,119.9043,120.0303,119.6021,119.686,60900.0
2011-10-05 11:10:00,142.56,142.62,142.21,142.21,29600.0,119.6944,119.7448,119.4006,119.4006,29600.0
2011-10-05 11:15:00,142.2,142.2,141.79,141.98,35200.0,119.3922,119.3922,119.0479,119.2075,35200.0
2011-10-05 11:20:00,142.02,142.19,141.89,142.14,13400.0,119.241,119.3838,119.1319,119.3418,13400.0
2011-10-05 11:25:00,142.14,142.64,142.08,142.08,25100.0,119.3418,119.7616,119.2914,119.2914,25100.0
2011-10-05 11:30:00,142.13,142.54,142.12,142.33,42800.0,119.3334,119.6776,119.325,119.5013,42800.0
2011-10-05 11:35:00,142.32,142.72,142.31,142.53,34000.0,119.4929,119.8288,119.4845,119.6692,34000.0
2011-10-05 11:40:00,142.51,142.53,142.16,142.36,17600.0,119.6524,119.6692,119.3586,119.5265,17600.0
2011-10-05 11:45:00,142.35,142.57,142.1,142.57,9500.0,119.5181,119.7028,119.3082,119.7028,9500.0
2011-10-05 11:50:00,142.63,142.7,142.46,142.69,22900.0,119.7532,119.812,119.6105,119.8036,22900.0
2011-10-05 11:55:00,142.66,142.82,142.52,142.56,31300.0,119.7784,119.9127,119.6608,119.6944,31300.0
2011-10-05 12:00:00,142.62,142.85,142.41,142.44,65300.0,119.7448,119.9379,119.5685,119.5937,65300.0
2011-10-05 12:05:00,142.45,142.68,142.26,142.3,57800.0,119.6021,119.7952,119.4425,119.4761,57800.0
2011-10-05 12:10:00,142.32,142.49,142.22,142.48,16000.0,119.4929,119.6357,119.409,119.6273,16000.0
2011-10-05 12:15:00,142.47,142.52,141.7,141.74,22400.0,119.6189,119.6608,118.9724,119.0059,22400.0
2011-10-05 12:20:00,141.73,141.87,141.57,141.81,22300.0,118.9975,119.1151,118.8632,119.0647,22300.0
2011-10-05 12:25:00,141.81,141.83,141.17,141.22,43800.0,119.0647,119.0815,118.5274,118.5693,43800.0
2011-10-05 12:30:00,141.18,141.42,141.05,141.35,22800.0,118.5358,118.7373,118.4266,118.6785,22800.0
2011-10-05 12:35:00,141.36,141.43,141.08,141.1,12300.0,118.6869,118.7457,118.4518,118.4686,12300.0
2011-10-05 12:40:00,141.01,141.49,140.97,141.18,22100.0,118.393,118.796,118.3594,118.5358,22100.0
2011-10-05 12:45:00,141.16,141.44,140.84,141.38,40600.0,118.519,118.7541,118.2503,118.7037,40600.0
2011-10-05 12:50:00,141.37,141.63,141.34,141.54,19500.0,118.6953,118.9136,118.6701,118.838,19500.0
2011-10-05 12:55:00,141.59,141.62,141.21,141.58,11500.0,118.88,118.9052,118.561,118.8716,11500.0
2011-10-05 13:00:00,141.66,141.93,141.54,141.86,17700.0,118.9388,119.1655,118.838,119.1067,17700.0
2011-10-05 13:05:00,141.89,142.23,141.89,142.16,17100.0,119.1319,119.4174,119.1319,119.3586,17100.0
2011-10-05 13:10:00,142.04,142.05,141.49,141.58,35500.0,119.2578,119.2662,118.796,118.8716,35500.0
2011-10-05 13:15:00,141.58,142.32,141.58,141.99,40600.0,118.8716,119.4929,118.8716,119.2158,40600.0
2011-10-05 13:20:00,142.04,142.33,141.88,142.08,31400.0,119.2578,119.5013,119.1235,119.2914,31400.0
2011-10-05 13:25:00,142.11,142.44,141.99,142.23,9000.0,119.3166,119.5937,119.2158,119.4174,9000.0
2011-10-05 13:30:00,142.28,142.47,142.17,142.34,11200.0,119.4593,119.6189,119.367,119.5097,11200.0
2011-10-05 13:35:00,142.39,142.41,141.88,142.0,20100.0,119.5517,119.5685,119.1235,119.2242,20100.0
2011-10-05 13:40:00,142.01,142.37,142.01,142.34,12400.0,119.2326,119.5349,119.2326,119.5097,12400.0
2011-10-05 13:45:00,142.35,142.71,142.35,142.63,17600.0,119.5181,119.8204,119.5181,119.7532,17600.0
2011-10-05 13:50:00,142.61,143.0,142.6,142.92,36400.0,119.7364,120.0638,119.728,119.9967,36400.0
2011-10-05 13:55:00,142.85,143.06,142.79,142.92,14700.0,119.9379,120.1142,119.8875,119.9967,14700.0
2011-10-05 14:00:00,142.97,143.1,142.65,142.75,27500.0,120.0387,120.1478,119.77,119.8539,27500.0
2011-10-05 14:05:00,142.75,142.78,142.4,142.49,16500.0,119.8539,119.8791,119.5601,119.6357,16500.0
2011-10-05 14:10:00,142.47,142.68,142.34,142.68,16900.0,119.6189,119.7952,119.5097,119.7952,16900.0
2011-10-05 14:15:00,142.73,143.03,142.71,142.99,10000.0,119.8372,120.089,119.8204,120.0555,10000.0
2011-10-05 14:20:00,142.92,143.08,142.68,142.96,24100.0,119.9967,120.131,119.7952,120.0303,24100.0
2011-10-05 14:25:00,142.97,143.06,142.85,142.88,50600.0,120.0387,120.1142,119.9379,119.9631,50600.0
2011-10-05 14:30:00,142.94,143.04,142.21,142.25,35800.0,120.0135,120.0974,119.4006,119.4341,35800.0
2011-10-05 14:35:00,142.32,142.39,141.85,142.1,50600.0,119.4929,119.5517,119.0983,119.3082,50600.0
2011-10-05 14:40:00,142.13,142.5,142.12,142.46,19500.0,119.3334,119.644,119.325,119.6105,19500.0
2011-10-05 14:45:00,142.47,143.16,142.41,143.02,146900.0,119.6189,120.1982,119.5685,120.0806,146900.0
2011-10-05 14:50:00,143.08,143.31,142.93,143.15,45200.0,120.131,120.3241,120.0051,120.1898,45200.0
2011-10-05 14:55:00,143.16,143.27,142.91,143.01,24200.0,120.1982,120.2905,119.9883,120.0722,24200.0
2011-10-05 15:00:00,143.09,143.09,142.47,142.68,32400.0,120.1394,120.1394,119.6189,119.7952,32400.0
2011-10-05 15:05:00,142.67,143.05,142.49,142.68,25200.0,119.7868,120.1058,119.6357,119.7952,25200.0
2011-10-05 15:10:00,142.71,143.12,142.55,143.12,26300.0,119.8204,120.1646,119.686,120.1646,26300.0
2011-10-05 15:15:00,143.07,143.49,142.93,143.42,23100.0,120.1226,120.4753,120.0051,120.4165,23100.0
2011-10-05 15:20:00,143.45,143.54,142.63,142.72,57400.0,120.4417,120.5172,119.7532,119.8288,57400.0
2011-10-05 15:25:00,142.83,143.36,142.81,143.13,37300.0,119.9211,120.3661,119.9043,120.173,37300.0
2011-10-05 15:30:00,143.14,144.09,143.14,144.02,36500.0,120.1814,120.979,120.1814,120.9202,36500.0
2011-10-05 15:35:00,144.02,144.68,143.93,144.6,105100.0,120.9202,121.4744,120.8447,121.4072,105100.0
2011-10-05 15:40:00,144.57,144.59,144.21,144.5,65400.0,121.382,121.3988,121.0798,121.3233,65400.0
2011-10-05 15:45:00,144.51,144.6,143.5,143.66,65300.0,121.3317,121.4072,120.4837,120.618,65300.0
2011-10-05 15:50:00,143.63,144.24,143.61,143.99,96000.0,120.5928,121.105,120.576,120.8951,96000.0
2011-10-05 15:55:00,143.98,144.09,143.89,143.98,110100.0,120.8867,120.979,120.8111,120.8867,110100.0
2011-10-06 09:30:00,143.57,144.25,143.35,144.25,57800.0,120.5424,121.1134,120.3577,121.1134,57800.0
2011-10-06 09:35:00,144.24,144.67,143.95,144.5,65700.0,121.105,121.466,120.8615,121.3233,65700.0
2011-10-06 09:40:00,144.45,144.74,144.04,144.11,37300.0,121.2813,121.5248,120.937,120.9958,37300.0
2011-10-06 09:45:00,144.07,144.42,143.35,143.47,33100.0,120.9622,121.2561,120.3577,120.4585,33100.0
2011-10-06 09:50:00,143.49,143.62,142.95,143.47,22000.0,120.4753,120.5844,120.0219,120.4585,22000.0
2011-10-06 09:55:00,143.49,143.58,142.91,143.52,29800.0,120.4753,120.5508,119.9883,120.5004,29800.0
2011-10-06 10:00:00,143.52,143.73,142.97,143.65,16700.0,120.5004,120.6768,120.0387,120.6096,16700.0
2011-10-06 10:05:00,143.69,144.32,143.59,144.26,45700.0,120.6432,121.1721,120.5592,121.1218,45700.0
2011-10-06 10:10:00,144.31,144.89,144.24,144.81,65800.0,121.1637,121.6507,121.105,121.5835,65800.0
2011-10-06 10:15:00,144.78,144.85,144.37,144.62,13700.0,121.5584,121.6171,121.2141,121.424,13700.0
2011-10-06 10:20:00,144.67,144.86,144.55,144.83,33400.0,121.466,121.6255,121.3652,121.6003,33400.0
2011-10-06 10:25:00,144.86,144.99,144.54,144.76,30200.0,121.6255,121.7347,121.3568,121.5416,30200.0
2011-10-06 10:30:00,144.81,145.65,144.81,145.59,63200.0,121.5835,122.2888,121.5835,122.2384,63200.0
2011-10-06 10:35:00,145.64,145.9,145.34,145.48,125200.0,122.2804,122.4987,122.0285,122.1461,125200.0
2011-10-06 10:40:00,145.45,145.52,145.19,145.37,27500.0,122.1209,122.1797,121.9026,122.0537,27500.0
2011-10-06 10:45:00,145.46,145.51,145.04,145.11,33000.0,122.1293,122.1713,121.7766,121.8354,33000.0
2011-10-06 10:50:00,145.1,145.42,144.95,145.4,31500.0,121.827,122.0957,121.7011,122.0789,31500.0
2011-10-06 10:55:00,145.45,145.63,145.16,145.26,28400.0,122.1209,122.272,121.8774,121.9614,28400.0
2011-10-06 11:00:00,145.3,145.65,145.13,145.62,29400.0,121.9949,122.2888,121.8522,122.2636,29400.0
2011-10-06 11:05:00,145.6,145.75,145.36,145.75,26300.0,122.2468,122.3728,122.0453,122.3728,26300.0
2011-10-06 11:10:00,145.83,146.11,145.69,146.09,18300.0,122.4399,122.675,122.3224,122.6582,18300.0
2011-10-06 11:15:00,146.11,146.23,145.65,145.67,17600.0,122.675,122.7758,122.2888,122.3056,17600.0
2011-10-06 11:20:00,145.66,145.75,145.37,145.53,22400.0,122.2972,122.3728,122.0537,122.1881,22400.0
2011-10-06 11:25:00,145.49,146.08,145.49,146.07,8200.0,122.1545,122.6498,122.1545,122.6414,8200.0
2011-10-06 11:30:00,146.11,146.38,146.08,146.32,16600.0,122.675,122.9017,122.6498,122.8513,16600.0
2011-10-06 11:35:00,146.3,146.63,146.11,146.59,22200.0,122.8346,123.1116,122.675,123.078,22200.0
2011-10-06 11:40:00,146.58,146.67,146.47,146.66,27500.0,123.0696,123.1452,122.9773,123.1368,27500.0
2011-10-06 11:45:00,146.69,146.81,146.33,146.35,28500.0,123.162,123.2628,122.8597,122.8765,28500.0
2011-10-06 11:50:00,146.37,146.52,146.22,146.3,17300.0,122.8933,123.0193,122.7674,122.8346,17300.0
2011-10-06 11:55:00,146.34,146.57,146.23,146.5,27400.0,122.8681,123.0612,122.7758,123.0025,27400.0
2011-10-06 12:00:00,146.51,146.66,146.35,146.45,25800.0,123.0109,123.1368,122.8765,122.9605,25800.0
2011-10-06 12:05:00,146.48,146.62,146.34,146.47,17300.0,122.9857,123.1032,122.8681,122.9773,17300.0
2011-10-06 12:10:00,146.43,146.92,146.4,146.89,21700.0,122.9437,123.3551,122.9185,123.3299,21700.0
2011-10-06 12:15:00,146.88,147.07,146.52,146.86,17500.0,123.3215,123.4811,123.0193,123.3047,17500.0
2011-10-06 12:20:00,146.9,147.13,146.86,147.13,20100.0,123.3383,123.5314,123.3047,123.5314,20100.0
2011-10-06 12:25:00,147.16,147.16,146.87,146.97,19200.0,123.5566,123.5566,123.3131,123.3971,19200.0
2011-10-06 12:30:00,146.95,147.14,146.81,146.88,38400.0,123.3803,123.5398,123.2628,123.3215,38400.0
2011-10-06 12:35:00,146.87,147.05,146.74,146.93,24500.0,123.3131,123.4643,123.204,123.3635,24500.0
2011-10-06 12:40:00,146.99,147.06,146.61,146.67,30600.0,123.4139,123.4727,123.0948,123.1452,30600.0
2011-10-06 12:45:00,146.62,146.86,146.48,146.81,11000.0,123.1032,123.3047,122.9857,123.2628,11000.0
2011-10-06 12:50:00,146.81,146.84,146.51,146.63,13900.0,123.2628,123.2879,123.0109,123.1116,13900.0
2011-10-06 12:55:00,146.61,146.78,146.51,146.57,67900.0,123.0948,123.2376,123.0109,123.0612,67900.0
2011-10-06 13:00:00,146.56,146.7,146.21,146.27,93000.0,123.0529,123.1704,122.759,122.8094,93000.0
2011-10-06 13:05:00,146.26,146.68,146.12,146.53,35900.0,122.801,123.1536,122.6834,123.0277,35900.0
2011-10-06 13:10:00,146.57,147.02,146.54,146.82,11400.0,123.0612,123.4391,123.0361,123.2711,11400.0
2011-10-06 13:15:00,146.86,146.87,146.49,146.59,10500.0,123.3047,123.3131,122.9941,123.078,10500.0
2011-10-06 13:20:00,146.6,146.91,146.47,146.88,20500.0,123.0864,123.3467,122.9773,123.3215,20500.0
2011-10-06 13:25:00,146.88,146.99,146.25,146.29,17000.0,123.3215,123.4139,122.7926,122.8262,17000.0
2011-10-06 13:30:00,146.36,146.71,146.26,146.6,26400.0,122.8849,123.1788,122.801,123.0864,26400.0
2011-10-06 13:35:00,146.59,146.61,146.14,146.15,8600.0,123.078,123.0948,122.7002,122.7086,8600.0
2011-10-06 13:40:00,146.11,146.36,145.8,145.84,29600.0,122.675,122.8849,122.4148,122.4483,29600.0
2011-10-06 13:45:00,145.85,146.5,145.82,146.44,22500.0,122.4567,123.0025,122.4315,122.9521,22500.0
2011-10-06 13:50:00,146.49,146.67,146.41,146.54,7700.0,122.9941,123.1452,122.9269,123.0361,7700.0
2011-10-06 13:55:00,146.6,146.67,146.21,146.45,12700.0,123.0864,123.1452,122.759,122.9605,12700.0
2011-10-06 14:00:00,146.52,146.64,146.1,146.61,16200.0,123.0193,123.12,122.6666,123.0948,16200.0
2011-10-06 14:05:00,146.66,146.82,146.62,146.79,7200.0,123.1368,123.2711,123.1032,123.246,7200.0
2011-10-06 14:10:00,146.81,146.94,146.78,146.92,20500.0,123.2628,123.3719,123.2376,123.3551,20500.0
2011-10-06 14:15:00,146.88,147.12,146.81,147.1,37100.0,123.3215,123.523,123.2628,123.5062,37100.0
2011-10-06 14:20:00,147.13,147.28,146.97,147.08,34600.0,123.5314,123.6574,123.3971,123.4894,34600.0
2011-10-06 14:25:00,147.09,147.11,146.91,147.03,21000.0,123.4978,123.5146,123.3467,123.4475,21000.0
2011-10-06 14:30:00,147.04,147.17,146.58,146.59,23300.0,123.4559,123.565,123.0696,123.078,23300.0
2011-10-06 14:35:00,146.56,146.71,146.45,146.51,26700.0,123.0529,123.1788,122.9605,123.0109,26700.0
2011-10-06 14:40:00,146.47,146.81,146.42,146.8,15800.0,122.9773,123.2628,122.9353,123.2544,15800.0
2011-10-06 14:45:00,146.78,146.88,146.58,146.59,33200.0,123.2376,123.3215,123.0696,123.078,33200.0
2011-10-06 14:50:00,146.59,146.85,146.36,146.84,15700.0,123.078,123.2963,122.8849,123.2879,15700.0
2011-10-06 14:55:00,146.83,146.9,146.69,146.85,18400.0,123.2795,123.3383,123.162,123.2963,18400.0
2011-10-06 15:00:00,146.86,146.93,146.64,146.82,15600.0,123.3047,123.3635,123.12,123.2711,15600.0
2011-10-06 15:05:00,146.84,147.09,146.79,147.07,28100.0,123.2879,123.4978,123.246,123.4811,28100.0
2011-10-06 15:10:00,147.09,147.19,146.6,146.63,30500.0,123.4978,123.5818,123.0864,123.1116,30500.0
2011-10-06 15:15:00,146.6,146.76,146.28,146.33,43500.0,123.0864,123.2208,122.8178,122.8597,43500.0
2011-10-06 15:20:00,146.39,146.48,146.21,146.21,87000.0,122.9101,122.9857,122.759,122.759,87000.0
2011-10-06 15:25:00,146.21,146.69,146.21,146.32,27100.0,122.759,123.162,122.759,122.8513,27100.0
2011-10-06 15:30:00,146.29,147.01,146.21,146.55,40200.0,122.8262,123.4307,122.759,123.0445,40200.0
2011-10-06 15:35:00,146.42,147.04,146.38,147.0,61000.0,122.9353,123.4559,122.9017,123.4223,61000.0
2011-10-06 15:40:00,146.93,147.5,146.78,147.42,62200.0,123.3635,123.8421,123.2376,123.7749,62200.0
2011-10-06 15:45:00,147.42,147.44,147.1,147.24,38200.0,123.7749,123.7917,123.5062,123.6238,38200.0
2011-10-06 15:50:00,147.29,147.51,147.28,147.45,47200.0,123.6658,123.8505,123.6574,123.8001,47200.0
2011-10-06 15:55:00,147.46,147.67,147.33,147.5,152700.0,123.8085,123.9848,123.6993,123.8421,152700.0
2011-10-07 09:30:00,148.35,148.47,147.74,147.77,145700.0,124.5557,124.6565,124.0436,124.0688,145700.0
2011-10-07 09:35:00,147.76,148.0,147.18,147.23,96200.0,124.0604,124.2619,123.5734,123.6154,96200.0
2011-10-07 09:40:00,147.11,147.34,146.81,147.21,49800.0,123.5146,123.7077,123.2628,123.5986,49800.0
2011-10-07 09:45:00,147.22,147.25,146.78,147.11,19400.0,123.607,123.6322,123.2376,123.5146,19400.0
2011-10-07 09:50:00,147.15,147.5,146.68,147.36,38300.0,123.5482,123.8421,123.1536,123.7245,38300.0
2011-10-07 09:55:00,147.36,147.67,147.15,147.52,33200.0,123.7245,123.9848,123.5482,123.8589,33200.0
2011-10-07 10:00:00,147.46,147.69,146.86,147.69,30600.0,123.8085,124.0016,123.3047,124.0016,30600.0
2011-10-07 10:05:00,147.59,147.59,146.98,147.22,26200.0,123.9176,123.9176,123.4055,123.607,26200.0
2011-10-07 10:10:00,147.14,147.8,146.97,147.79,28900.0,123.5398,124.094,123.3971,124.0856,28900.0
2011-10-07 10:15:00,147.86,148.32,147.79,148.23,28000.0,124.1443,124.5306,124.0856,124.455,28000.0
2011-10-07 10:20:00,148.2,148.57,147.91,148.51,32800.0,124.4298,124.7405,124.1863,124.6901,32800.0
2011-10-07 10:25:00,148.51,148.66,147.99,148.14,38700.0,124.6901,124.816,124.2535,124.3794,38700.0
2011-10-07 10:30:00,148.1,148.6,148.09,148.3,34300.0,124.3458,124.7657,124.3375,124.5138,34300.0
2011-10-07 10:35:00,148.27,148.27,147.68,147.84,24300.0,124.4886,124.4886,123.9932,124.1275,24300.0
2011-10-07 10:40:00,147.73,147.89,147.51,147.75,28000.0,124.0352,124.1695,123.8505,124.052,28000.0
2011-10-07 10:45:00,147.69,147.79,147.2,147.3,26000.0,124.0016,124.0856,123.5902,123.6742,26000.0
2011-10-07 10:50:00,147.32,147.75,147.32,147.46,40200.0,123.691,124.052,123.691,123.8085,40200.0
2011-10-07 10:55:00,147.47,147.48,146.92,146.97,16300.0,123.8169,123.8253,123.3551,123.3971,16300.0
2011-10-07 11:00:00,146.93,147.01,146.64,146.72,49700.0,123.3635,123.4307,123.12,123.1872,49700.0
2011-10-07 11:05:00,146.72,146.97,146.56,146.87,58200.0,123.1872,123.3971,123.0529,123.3131,58200.0
2011-10-07 11:10:00,146.89,147.04,146.15,146.24,48100.0,123.3299,123.4559,122.7086,122.7842,48100.0
2011-10-07 11:15:00,146.24,146.57,146.24,146.33,68200.0,122.7842,123.0612,122.7842,122.8597,68200.0
2011-10-07 11:20:00,146.32,146.4,145.76,146.4,38600.0,122.8513,122.9185,122.3812,122.9185,38600.0
2011-10-07 11:25:00,146.39,146.58,146.34,146.54,10400.0,122.9101,123.0696,122.8681,123.0361,10400.0
2011-10-07 11:30:00,146.55,146.6,146.23,146.31,16700.0,123.0445,123.0864,122.7758,122.843,16700.0
2011-10-07 11:35:00,146.32,146.36,145.93,146.05,23200.0,122.8513,122.8849,122.5239,122.6247,23200.0
2011-10-07 11:40:00,146.09,146.78,146.09,146.47,9800.0,122.6582,123.2376,122.6582,122.9773,9800.0
2011-10-07 11:45:00,146.53,146.83,146.3,146.3,10900.0,123.0277,123.2795,122.8346,122.8346,10900.0
2011-10-07 11:50:00,146.39,146.77,146.37,146.73,17500.0,122.9101,123.2292,122.8933,123.1956,17500.0
2011-10-07 11:55:00,146.8,146.97,146.51,146.94,17400.0,123.2544,123.3971,123.0109,123.3719,17400.0
2011-10-07 12:00:00,146.99,146.99,145.9,146.7,77700.0,123.4139,123.4139,122.4987,123.1704,77700.0
2011-10-07 12:05:00,146.66,147.02,146.54,146.92,40100.0,123.1368,123.4391,123.0361,123.3551,40100.0
2011-10-07 12:10:00,146.97,147.02,146.08,146.51,38100.0,123.3971,123.4391,122.6498,123.0109,38100.0
2011-10-07 12:15:00,146.61,146.74,145.13,145.13,72900.0,123.0948,123.204,121.8522,121.8522,72900.0
2011-10-07 12:20:00,145.27,145.64,144.87,145.38,53400.0,121.9698,122.2804,121.6339,122.0621,53400.0
2011-10-07 12:25:00,145.34,145.61,144.89,145.47,61400.0,122.0285,122.2552,121.6507,122.1377,61400.0
2011-10-07 12:30:00,145.46,145.65,145.08,145.41,42500.0,122.1293,122.2888,121.8102,122.0873,42500.0
2011-10-07 12:35:00,145.41,145.79,145.32,145.37,41700.0,122.0873,122.4064,122.0117,122.0537,41700.0
2011-10-07 12:40:00,145.45,145.48,144.83,144.97,83000.0,122.1209,122.1461,121.6003,121.7179,83000.0
2011-10-07 12:45:00,144.91,145.39,144.84,145.26,18500.0,121.6675,122.0705,121.6087,121.9614,18500.0
2011-10-07 12:50:00,145.27,145.42,144.85,144.99,27800.0,121.9698,122.0957,121.6171,121.7347,27800.0
2011-10-07 12:55:00,145.05,145.05,144.69,144.79,24000.0,121.785,121.785,121.4828,121.5667,24000.0
2011-10-07 13:00:00,144.77,145.04,144.71,144.91,12000.0,121.55,121.7766,121.4996,121.6675,12000.0
2011-10-07 13:05:00,144.9,144.99,144.56,144.79,17500.0,121.6591,121.7347,121.3736,121.5667,17500.0
2011-10-07 13:10:00,144.76,145.16,144.73,145.16,38500.0,121.5416,121.8774,121.5164,121.8774,38500.0
2011-10-07 13:15:00,145.15,145.34,145.03,145.05,14600.0,121.869,122.0285,121.7683,121.785,14600.0
2011-10-07 13:20:00,145.05,145.3,145.02,145.3,16300.0,121.785,121.9949,121.7599,121.9949,16300.0
2011-10-07 13:25:00,145.31,145.61,145.29,145.29,18900.0,122.0033,122.2552,121.9866,121.9866,18900.0
2011-10-07 13:30:00,145.32,145.32,145.0,145.03,6000.0,122.0117,122.0117,121.7431,121.7683,6000.0
2011-10-07 13:35:00,145.13,145.18,144.94,145.09,15100.0,121.8522,121.8942,121.6927,121.8186,15100.0
2011-10-07 13:40:00,145.09,145.09,144.74,144.74,3200.0,121.8186,121.8186,121.5248,121.5248,3200.0
2011-10-07 13:45:00,144.79,145.19,144.77,145.17,22700.0,121.5667,121.9026,121.55,121.8858,22700.0
2011-10-07 13:50:00,145.2,145.26,145.04,145.18,12800.0,121.911,121.9614,121.7766,121.8942,12800.0
2011-10-07 13:55:00,145.19,145.71,145.15,145.63,8000.0,121.9026,122.3392,121.869,122.272,8000.0
2011-10-07 14:00:00,145.67,145.84,145.59,145.82,8100.0,122.3056,122.4483,122.2384,122.4315,8100.0
2011-10-07 14:05:00,145.84,146.01,145.65,145.71,17000.0,122.4483,122.5911,122.2888,122.3392,17000.0
2011-10-07 14:10:00,145.73,145.73,145.41,145.49,6400.0,122.356,122.356,122.0873,122.1545,6400.0
2011-10-07 14:15:00,145.4,145.84,145.38,145.66,23400.0,122.0789,122.4483,122.0621,122.2972,23400.0
2011-10-07 14:20:00,145.71,146.47,145.71,146.12,27100.0,122.3392,122.9773,122.3392,122.6834,27100.0
2011-10-07 14:25:00,146.15,146.55,145.71,145.71,38200.0,122.7086,123.0445,122.3392,122.3392,38200.0
2011-10-07 14:30:00,145.7,146.05,145.7,145.93,11000.0,122.3308,122.6247,122.3308,122.5239,11000.0
2011-10-07 14:35:00,145.95,146.39,145.93,145.94,17600.0,122.5407,122.9101,122.5239,122.5323,17600.0
2011-10-07 14:40:00,145.95,145.99,145.37,145.45,21000.0,122.5407,122.5743,122.0537,122.1209,21000.0
2011-10-07 14:45:00,145.4,146.03,145.37,145.74,20600.0,122.0789,122.6079,122.0537,122.3644,20600.0
2011-10-07 14:50:00,145.74,146.16,145.63,145.82,59700.0,122.3644,122.717,122.272,122.4315,59700.0
2011-10-07 14:55:00,145.84,146.19,145.7,145.89,42500.0,122.4483,122.7422,122.3308,122.4903,42500.0
2011-10-07 15:00:00,145.83,146.12,145.6,145.69,76000.0,122.4399,122.6834,122.2468,122.3224,76000.0
2011-10-07 15:05:00,145.71,146.18,145.71,146.17,112600.0,122.3392,122.7338,122.3392,122.7254,112600.0
2011-10-07 15:10:00,146.11,146.32,145.82,146.14,34400.0,122.675,122.8513,122.4315,122.7002,34400.0
2011-10-07 15:15:00,146.15,146.9,146.11,146.54,22800.0,122.7086,123.3383,122.675,123.0361,22800.0
2011-10-07 15:20:00,146.61,147.3,146.59,147.21,21100.0,123.0948,123.6742,123.078,123.5986,21100.0
2011-10-07 15:25:00,147.3,147.58,147.05,147.46,20300.0,123.6742,123.9093,123.4643,123.8085,20300.0
2011-10-07 15:30:00,147.49,147.75,147.38,147.52,22700.0,123.8337,124.052,123.7413,123.8589,22700.0
2011-10-07 15:35:00,147.49,147.68,146.94,146.97,14900.0,123.8337,123.9932,123.3719,123.3971,14900.0
2011-10-07 15:40:00,146.9,146.9,146.38,146.87,25900.0,123.3383,123.3383,122.9017,123.3131,25900.0
2011-10-07 15:45:00,146.96,146.96,146.45,146.45,23300.0,123.3887,123.3887,122.9605,122.9605,23300.0
2011-10-07 15:50:00,146.44,146.51,145.34,145.94,39000.0,122.9521,123.0109,122.0285,122.5323,39000.0
2011-10-07 15:55:00,145.87,146.04,145.1,145.19,207000.0,122.4735,122.6163,121.827,121.9026,207000.0
2011-10-10 09:30:00,148.23,148.32,147.82,147.84,100700.0,124.455,124.5306,124.1108,124.1275,100700.0
2011-10-10 09:35:00,147.82,148.46,147.72,148.38,75700.0,124.1108,124.6481,124.0268,124.5809,75700.0
2011-10-10 09:40:00,148.41,148.69,148.1,148.15,24300.0,124.6061,124.8412,124.3458,124.3878,24300.0
2011-10-10 09:45:00,148.18,148.25,147.77,147.84,87900.0,124.413,124.4718,124.0688,124.1275,87900.0
2011-10-10 09:50:00,147.94,148.55,147.92,148.47,14600.0,124.2115,124.7237,124.1947,124.6565,14600.0
2011-10-10 09:55:00,148.44,148.95,148.44,148.91,68700.0,124.6313,125.0595,124.6313,125.0259,68700.0
2011-10-10 10:00:00,148.92,149.13,148.75,149.03,24400.0,125.0343,125.2106,124.8916,125.1267,24400.0
2011-10-10 10:05:00,149.04,149.1,148.81,148.96,10300.0,125.1351,125.1855,124.942,125.0679,10300.0
2011-10-10 10:10:00,149.12,149.64,149.11,149.46,26800.0,125.2022,125.6388,125.1939,125.4877,26800.0
2011-10-10 10:15:00,149.5,149.62,149.39,149.61,28000.0,125.5213,125.6221,125.4289,125.6137,28000.0
2011-10-10 10:20:00,149.68,149.96,149.6,149.76,20200.0,125.6724,125.9075,125.6053,125.7396,20200.0
2011-10-10 10:25:00,149.77,149.84,149.62,149.64,13200.0,125.748,125.8068,125.6221,125.6388,13200.0
2011-10-10 10:30:00,149.7,149.77,149.52,149.72,8300.0,125.6892,125.748,125.5381,125.706,8300.0
2011-10-10 10:35:00,149.75,150.05,149.63,149.64,57100.0,125.7312,125.9831,125.6304,125.6388,57100.0
2011-10-10 10:40:00,149.63,149.88,149.63,149.77,24200.0,125.6304,125.8403,125.6304,125.748,24200.0
2011-10-10 10:45:00,149.81,150.27,149.8,149.9,78500.0,125.7816,126.1678,125.7732,125.8571,78500.0
2011-10-10 10:50:00,149.86,149.9,149.69,149.8,26400.0,125.8236,125.8571,125.6808,125.7732,26400.0
2011-10-10 10:55:00,149.74,149.77,149.56,149.68,21400.0,125.7228,125.748,125.5717,125.6724,21400.0
2011-10-10 11:00:00,149.67,149.8,149.55,149.58,18900.0,125.664,125.7732,125.5633,125.5885,18900.0
2011-10-10 11:05:00,149.55,149.58,149.48,149.56,8100.0,125.5633,125.5885,125.5045,125.5717,8100.0
2011-10-10 11:10:00,149.53,149.58,149.41,149.58,11600.0,125.5465,125.5885,125.4457,125.5885,11600.0
2011-10-10 11:15:00,149.57,149.64,149.49,149.58,33000.0,125.5801,125.6388,125.5129,125.5885,33000.0
2011-10-10 11:20:00,149.64,149.64,149.35,149.44,5900.0,125.6388,125.6388,125.3954,125.4709,5900.0
2011-10-10 11:25:00,149.43,149.58,149.38,149.58,7800.0,125.4625,125.5885,125.4205,125.5885,7800.0
2011-10-10 11:30:00,149.61,149.75,149.54,149.6,7400.0,125.6137,125.7312,125.5549,125.6053,7400.0
2011-10-10 11:35:00,149.65,149.83,149.64,149.83,5000.0,125.6472,125.7984,125.6388,125.7984,5000.0
2011-10-10 11:40:00,149.79,149.92,149.78,149.89,7200.0,125.7648,125.8739,125.7564,125.8487,7200.0
2011-10-10 11:45:00,149.9,149.9,149.7,149.7,9400.0,125.8571,125.8571,125.6892,125.6892,9400.0
2011-10-10 11:50:00,149.67,149.82,149.65,149.7,11600.0,125.664,125.79,125.6472,125.6892,11600.0
2011-10-10 11:55:00,149.74,149.96,149.74,149.91,14800.0,125.7228,125.9075,125.7228,125.8655,14800.0
2011-10-10 12:00:00,149.92,149.97,149.8,149.93,22100.0,125.8739,125.9159,125.7732,125.8823,22100.0
2011-10-10 12:05:00,149.94,150.12,149.63,149.8,34900.0,125.8907,126.0419,125.6304,125.7732,34900.0
2011-10-10 12:10:00,149.8,150.05,149.8,150.04,13600.0,125.7732,125.9831,125.7732,125.9747,13600.0
2011-10-10 12:15:00,150.03,150.03,149.88,149.89,13200.0,125.9663,125.9663,125.8403,125.8487,13200.0
2011-10-10 12:20:00,149.87,149.95,149.67,149.94,9400.0,125.832,125.8991,125.664,125.8907,9400.0
2011-10-10 12:25:00,149.96,150.05,149.92,149.94,12600.0,125.9075,125.9831,125.8739,125.8907,12600.0
2011-10-10 12:30:00,149.97,150.05,149.95,149.97,7600.0,125.9159,125.9831,125.8991,125.9159,7600.0
2011-10-10 12:35:00,149.99,150.04,149.86,149.91,15500.0,125.9327,125.9747,125.8236,125.8655,15500.0
2011-10-10 12:40:00,149.9,150.07,149.9,149.91,23500.0,125.8571,125.9999,125.8571,125.8655,23500.0
2011-10-10 12:45:00,149.88,149.88,149.71,149.74,10300.0,125.8403,125.8403,125.6976,125.7228,10300.0
2011-10-10 12:50:00,149.7,149.76,149.56,149.58,6100.0,125.6892,125.7396,125.5717,125.5885,6100.0
2011-10-10 12:55:00,149.54,149.82,149.54,149.73,4500.0,125.5549,125.79,125.5549,125.7144,4500.0
2011-10-10 13:00:00,149.73,149.9,149.64,149.9,5300.0,125.7144,125.8571,125.6388,125.8571,5300.0
2011-10-10 13:05:00,149.93,150.01,149.79,149.87,12300.0,125.8823,125.9495,125.7648,125.832,12300.0
2011-10-10 13:10:00,149.89,150.0,149.88,149.95,5300.0,125.8487,125.9411,125.8403,125.8991,5300.0
2011-10-10 13:15:00,149.91,150.0,149.86,149.97,3700.0,125.8655,125.9411,125.8236,125.9159,3700.0
2011-10-10 13:20:00,149.94,150.16,149.9,150.11,21100.0,125.8907,126.0754,125.8571,126.0335,21100.0
2011-10-10 13:25:00,150.13,150.16,149.92,149.94,5000.0,126.0503,126.0754,125.8739,125.8907,5000.0
2011-10-10 13:30:00,149.92,149.98,149.76,149.83,14100.0,125.8739,125.9243,125.7396,125.7984,14100.0
2011-10-10 13:35:00,149.87,149.94,149.85,149.89,4400.0,125.832,125.8907,125.8152,125.8487,4400.0
2011-10-10 13:40:00,149.92,150.0,149.72,149.86,21500.0,125.8739,125.9411,125.706,125.8236,21500.0
2011-10-10 13:45:00,149.86,149.97,149.82,149.96,15200.0,125.8236,125.9159,125.79,125.9075,15200.0
2011-10-10 13:50:00,149.95,149.96,149.78,149.89,5700.0,125.8991,125.9075,125.7564,125.8487,5700.0
2011-10-10 13:55:00,149.79,150.18,149.79,150.07,10200.0,125.7648,126.0922,125.7648,125.9999,10200.0
2011-10-10 14:00:00,150.07,150.14,149.88,149.97,7900.0,125.9999,126.0586,125.8403,125.9159,7900.0
2011-10-10 14:05:00,149.94,149.94,149.59,149.65,9100.0,125.8907,125.8907,125.5969,125.6472,9100.0
2011-10-10 14:10:00,149.61,149.92,149.61,149.91,6100.0,125.6137,125.8739,125.6137,125.8655,6100.0
2011-10-10 14:15:00,149.93,149.93,149.79,149.89,5500.0,125.8823,125.8823,125.7648,125.8487,5500.0
2011-10-10 14:20:00,149.79,150.04,149.79,150.01,9200.0,125.7648,125.9747,125.7648,125.9495,9200.0
2011-10-10 14:25:00,150.04,150.06,149.84,149.86,5300.0,125.9747,125.9915,125.8068,125.8236,5300.0
2011-10-10 14:30:00,149.93,150.06,149.89,149.98,8300.0,125.8823,125.9915,125.8487,125.9243,8300.0
2011-10-10 14:35:00,149.9,149.96,149.69,149.69,5800.0,125.8571,125.9075,125.6808,125.6808,5800.0
2011-10-10 14:40:00,149.7,149.84,149.69,149.81,9500.0,125.6892,125.8068,125.6808,125.7816,9500.0
2011-10-10 14:45:00,149.81,149.87,149.68,149.73,12000.0,125.7816,125.832,125.6724,125.7144,12000.0
2011-10-10 14:50:00,149.71,149.89,149.71,149.8,11300.0,125.6976,125.8487,125.6976,125.7732,11300.0
2011-10-10 14:55:00,149.78,149.81,149.62,149.65,12500.0,125.7564,125.7816,125.6221,125.6472,12500.0
2011-10-10 15:00:00,149.64,149.7,149.54,149.54,8400.0,125.6388,125.6892,125.5549,125.5549,8400.0
2011-10-10 15:05:00,149.52,149.55,149.04,149.15,39100.0,125.5381,125.5633,125.1351,125.2274,39100.0
2011-10-10 15:10:00,149.13,149.19,148.7,148.77,38300.0,125.2106,125.261,124.8496,124.9084,38300.0
2011-10-10 15:15:00,148.79,149.16,148.79,149.11,30400.0,124.9252,125.2358,124.9252,125.1939,30400.0
2011-10-10 15:20:00,149.09,149.09,148.18,148.23,35500.0,125.1771,125.1771,124.413,124.455,35500.0
2011-10-10 15:25:00,148.22,148.89,148.18,148.74,36400.0,124.4466,125.0091,124.413,124.8832,36400.0
2011-10-10 15:30:00,148.69,149.18,148.35,149.08,46800.0,124.8412,125.2526,124.5557,125.1687,46800.0
2011-10-10 15:35:00,149.12,149.17,148.64,149.05,48000.0,125.2022,125.2442,124.7992,125.1435,48000.0
2011-10-10 15:40:00,149.07,149.59,148.71,149.58,46300.0,125.1603,125.5969,124.858,125.5885,46300.0
2011-10-10 15:45:00,149.58,149.82,149.47,149.68,43600.0,125.5885,125.79,125.4961,125.6724,43600.0
2011-10-10 15:50:00,149.69,150.14,149.69,150.12,63400.0,125.6808,126.0586,125.6808,126.0419,63400.0
2011-10-10 15:55:00,150.15,150.49,150.05,150.44,80700.0,126.067,126.3525,125.9831,126.3105,80700.0
2011-10-11 09:30:00,149.12,149.44,148.87,149.22,68200.0,125.2022,125.4709,124.9923,125.2862,68200.0
2011-10-11 09:35:00,149.2,149.65,148.95,149.33,29100.0,125.2694,125.6472,125.0595,125.3786,29100.0
2011-10-11 09:40:00,149.49,149.8,149.21,149.64,18100.0,125.5129,125.7732,125.2778,125.6388,18100.0
2011-10-11 09:45:00,149.61,150.28,149.37,150.25,23600.0,125.6137,126.1762,125.4121,126.151,23600.0
2011-10-11 09:50:00,150.18,150.24,149.99,150.05,34800.0,126.0922,126.1426,125.9327,125.9831,34800.0
2011-10-11 09:55:00,150.06,150.1,149.87,150.01,23300.0,125.9915,126.0251,125.832,125.9495,23300.0
2011-10-11 10:00:00,149.96,150.05,149.55,149.66,53400.0,125.9075,125.9831,125.5633,125.6556,53400.0
2011-10-11 10:05:00,149.69,150.09,149.53,150.07,30800.0,125.6808,126.0167,125.5465,125.9999,30800.0
2011-10-11 10:10:00,150.07,150.52,150.07,150.39,44500.0,125.9999,126.3777,125.9999,126.2685,44500.0
2011-10-11 10:15:00,150.46,150.64,150.16,150.37,24600.0,126.3273,126.4784,126.0754,126.2518,24600.0
2011-10-11 10:20:00,150.36,150.89,150.13,150.86,38200.0,126.2434,126.6884,126.0503,126.6632,38200.0
2011-10-11 10:25:00,150.87,150.98,150.56,150.94,29200.0,126.6716,126.7639,126.4113,126.7303,29200.0
2011-10-11 10:30:00,150.95,151.28,150.83,151.21,62300.0,126.7387,127.0158,126.638,126.957,62300.0
2011-10-11 10:35:00,151.25,151.25,150.88,151.08,25800.0,126.9906,126.9906,126.68,126.8479,25800.0
2011-10-11 10:40:00,151.07,151.45,150.82,151.39,54400.0,126.8395,127.1585,126.6296,127.1082,54400.0
2011-10-11 10:45:00,151.42,151.59,151.25,151.3,43400.0,127.1333,127.2761,126.9906,127.0326,43400.0
2011-10-11 10:50:00,151.28,151.3,150.68,150.69,71400.0,127.0158,127.0326,126.512,126.5204,71400.0
2011-10-11 10:55:00,150.65,150.66,150.4,150.63,42900.0,126.4868,126.4952,126.2769,126.4701,42900.0
2011-10-11 11:00:00,150.69,150.9,150.54,150.84,22000.0,126.5204,126.6967,126.3945,126.6464,22000.0
2011-10-11 11:05:00,150.85,150.85,150.22,150.47,29500.0,126.6548,126.6548,126.1258,126.3357,29500.0
2011-10-11 11:10:00,150.47,150.72,150.36,150.36,25400.0,126.3357,126.5456,126.2434,126.2434,25400.0
2011-10-11 11:15:00,150.35,150.35,149.99,150.11,52400.0,126.235,126.235,125.9327,126.0335,52400.0
2011-10-11 11:20:00,150.12,150.15,149.87,150.12,45400.0,126.0419,126.067,125.832,126.0419,45400.0
2011-10-11 11:25:00,150.12,150.33,150.06,150.15,31300.0,126.0419,126.2182,125.9915,126.067,31300.0
2011-10-11 11:30:00,150.18,150.47,150.18,150.47,41200.0,126.0922,126.3357,126.0922,126.3357,41200.0
2011-10-11 11:35:00,150.48,150.55,150.3,150.45,47700.0,126.3441,126.4029,126.193,126.3189,47700.0
2011-10-11 11:40:00,150.41,150.73,150.32,150.71,17600.0,126.2853,126.554,126.2098,126.5372,17600.0
2011-10-11 11:45:00,150.73,150.79,150.54,150.61,18800.0,126.554,126.6044,126.3945,126.4533,18800.0
2011-10-11 11:50:00,150.58,150.61,150.29,150.41,15000.0,126.4281,126.4533,126.1846,126.2853,15000.0
2011-10-11 11:55:00,150.42,150.77,150.42,150.62,20500.0,126.2937,126.5876,126.2937,126.4617,20500.0
2011-10-11 12:00:00,150.68,150.79,150.38,150.44,16800.0,126.512,126.6044,126.2602,126.3105,16800.0
2011-10-11 12:05:00,150.41,150.71,150.35,150.64,14600.0,126.2853,126.5372,126.235,126.4784,14600.0
2011-10-11 12:10:00,150.69,150.93,150.58,150.82,15700.0,126.5204,126.7219,126.4281,126.6296,15700.0
2011-10-11 12:15:00,150.8,150.88,150.61,150.67,127300.0,126.6128,126.68,126.4533,126.5036,127300.0
2011-10-11 12:20:00,150.66,150.7,150.42,150.58,19700.0,126.4952,126.5288,126.2937,126.4281,19700.0
2011-10-11 12:25:00,150.6,150.65,150.53,150.56,13400.0,126.4449,126.4868,126.3861,126.4113,13400.0
2011-10-11 12:30:00,150.59,150.65,150.08,150.11,32500.0,126.4365,126.4868,126.0083,126.0335,32500.0
2011-10-11 12:35:00,150.1,150.33,149.84,149.89,31200.0,126.0251,126.2182,125.8068,125.8487,31200.0
2011-10-11 12:40:00,149.87,150.02,149.71,150.02,18800.0,125.832,125.9579,125.6976,125.9579,18800.0
2011-10-11 12:45:00,150.0,150.13,149.71,149.74,13200.0,125.9411,126.0503,125.6976,125.7228,13200.0
2011-10-11 12:50:00,149.72,149.91,149.7,149.91,12200.0,125.706,125.8655,125.6892,125.8655,12200.0
2011-10-11 12:55:00,150.01,150.2,149.93,150.2,25000.0,125.9495,126.109,125.8823,126.109,25000.0
2011-10-11 13:00:00,150.17,150.39,150.0,150.0,15400.0,126.0838,126.2685,125.9411,125.9411,15400.0
2011-10-11 13:05:00,149.99,150.11,149.69,150.02,37800.0,125.9327,126.0335,125.6808,125.9579,37800.0
2011-10-11 13:10:00,150.01,150.11,149.36,149.52,46200.0,125.9495,126.0335,125.4038,125.5381,46200.0
2011-10-11 13:15:00,149.56,150.12,149.56,150.04,35700.0,125.5717,126.0419,125.5717,125.9747,35700.0
2011-10-11 13:20:00,150.05,150.31,150.05,150.14,15200.0,125.9831,126.2014,125.9831,126.0586,15200.0
2011-10-11 13:25:00,150.11,150.49,149.97,150.42,36800.0,126.0335,126.3525,125.9159,126.2937,36800.0
2011-10-11 13:30:00,150.44,150.48,150.23,150.33,15100.0,126.3105,126.3441,126.1342,126.2182,15100.0
2011-10-11 13:35:00,150.39,150.58,150.26,150.28,21100.0,126.2685,126.4281,126.1594,126.1762,21100.0
2011-10-11 13:40:00,150.3,150.34,150.02,150.14,14100.0,126.193,126.2266,125.9579,126.0586,14100.0
2011-10-11 13:45:00,150.16,150.45,149.81,149.95,21700.0,126.0754,126.3189,125.7816,125.8991,21700.0
2011-10-11 13:50:00,149.99,150.68,149.99,150.54,30200.0,125.9327,126.512,125.9327,126.3945,30200.0
2011-10-11 13:55:00,150.61,150.81,150.49,150.81,18100.0,126.4533,126.6212,126.3525,126.6212,18100.0
2011-10-11 14:00:00,150.81,150.86,150.55,150.57,18900.0,126.6212,126.6632,126.4029,126.4197,18900.0
2011-10-11 14:05:00,150.5,150.63,150.4,150.44,13600.0,126.3609,126.4701,126.2769,126.3105,13600.0
2011-10-11 14:10:00,150.38,150.74,150.38,150.46,23700.0,126.2602,126.5624,126.2602,126.3273,23700.0
2011-10-11 14:15:00,150.48,150.73,150.32,150.51,22100.0,126.3441,126.554,126.2098,126.3693,22100.0
2011-10-11 14:20:00,150.51,150.69,150.0,150.2,47100.0,126.3693,126.5204,125.9411,126.109,47100.0
2011-10-11 14:25:00,150.18,150.31,149.95,150.02,27000.0,126.0922,126.2014,125.8991,125.9579,27000.0
2011-10-11 14:30:00,150.05,150.34,149.91,150.25,28400.0,125.9831,126.2266,125.8655,126.151,28400.0
2011-10-11 14:35:00,150.29,150.29,149.84,149.86,21400.0,126.1846,126.1846,125.8068,125.8236,21400.0
2011-10-11 14:40:00,149.87,150.04,149.81,150.0,21400.0,125.832,125.9747,125.7816,125.9411,21400.0
2011-10-11 14:45:00,149.97,149.97,149.67,149.71,23600.0,125.9159,125.9159,125.664,125.6976,23600.0
2011-10-11 14:50:00,149.71,149.8,149.62,149.69,20500.0,125.6976,125.7732,125.6221,125.6808,20500.0
2011-10-11 14:55:00,149.7,150.14,149.7,150.13,39700.0,125.6892,126.0586,125.6892,126.0503,39700.0
2011-10-11 15:00:00,150.12,150.5,150.12,150.38,34400.0,126.0419,126.3609,126.0419,126.2602,34400.0
2011-10-11 15:05:00,150.38,150.8,150.22,150.72,43600.0,126.2602,126.6128,126.1258,126.5456,43600.0
2011-10-11 15:10:00,150.72,150.78,150.5,150.73,35500.0,126.5456,126.596,126.3609,126.554,35500.0
2011-10-11 15:15:00,150.75,150.86,150.48,150.55,50500.0,126.5708,126.6632,126.3441,126.4029,50500.0
2011-10-11 15:20:00,150.54,150.58,150.23,150.53,62700.0,126.3945,126.4281,126.1342,126.3861,62700.0
2011-10-11 15:25:00,150.56,150.78,150.07,150.09,22600.0,126.4113,126.596,125.9999,126.0167,22600.0
2011-10-11 15:30:00,150.1,150.77,150.08,150.68,36800.0,126.0251,126.5876,126.0083,126.512,36800.0
2011-10-11 15:35:00,150.7,150.94,150.52,150.76,75300.0,126.5288,126.7303,126.3777,126.5792,75300.0
2011-10-11 15:40:00,150.8,151.02,150.6,150.69,52800.0,126.6128,126.7975,126.4449,126.5204,52800.0
2011-10-11 15:45:00,150.72,151.08,150.53,150.74,235900.0,126.5456,126.8479,126.3861,126.5624,235900.0
2011-10-11 15:50:00,150.7,150.92,150.34,150.38,71700.0,126.5288,126.7135,126.2266,126.2602,71700.0
2011-10-11 15:55:00,150.41,150.57,150.27,150.5,238700.0,126.2853,126.4197,126.1678,126.3609,238700.0
2011-10-12 09:30:00,151.72,152.14,151.55,152.13,237300.0,127.3852,127.7379,127.2425,127.7295,237300.0
2011-10-12 09:35:00,152.11,152.17,151.7,151.75,293200.0,127.7127,127.763,127.3684,127.4104,293200.0
2011-10-12 09:40:00,151.73,152.43,151.64,152.4,543000.0,127.3936,127.9813,127.3181,127.9562,543000.0
2011-10-12 09:45:00,152.44,152.6,151.99,152.08,233200.0,127.9897,128.1241,127.6119,127.6875,233200.0
2011-10-12 09:50:00,152.06,152.46,152.04,152.46,96000.0,127.6707,128.0065,127.6539,128.0065,96000.0
2011-10-12 09:55:00,152.46,152.69,152.15,152.62,84000.0,128.0065,128.1996,127.7463,128.1409,84000.0
2011-10-12 10:00:00,152.63,152.7,152.13,152.29,61000.0,128.1493,128.208,127.7295,127.8638,61000.0
2011-10-12 10:05:00,152.31,152.53,152.07,152.46,120200.0,127.8806,128.0653,127.6791,128.0065,120200.0
2011-10-12 10:10:00,152.51,152.68,152.36,152.65,73300.0,128.0485,128.1912,127.9226,128.1661,73300.0
2011-10-12 10:15:00,152.67,153.14,152.67,153.06,82600.0,128.1829,128.5775,128.1829,128.5103,82600.0
2011-10-12 10:20:00,153.03,153.09,152.82,152.88,52200.0,128.4851,128.5355,128.3088,128.3592,52200.0
2011-10-12 10:25:00,152.91,153.12,152.83,153.02,42400.0,128.3844,128.5607,128.3172,128.4767,42400.0
2011-10-12 10:30:00,153.02,153.24,152.94,153.19,44700.0,128.4767,128.6614,128.4095,128.6194,44700.0
2011-10-12 10:35:00,153.22,153.74,153.22,153.7,41700.0,128.6446,129.0812,128.6446,129.0476,41700.0
2011-10-12 10:40:00,153.73,153.79,153.32,153.36,30800.0,129.0728,129.1232,128.7286,128.7622,30800.0
2011-10-12 10:45:00,153.36,153.47,153.06,153.11,21400.0,128.7622,128.8545,128.5103,128.5523,21400.0
2011-10-12 10:50:00,153.06,153.07,152.67,152.85,38000.0,128.5103,128.5187,128.1829,128.334,38000.0
2011-10-12 10:55:00,152.87,153.07,152.72,152.73,31200.0,128.3508,128.5187,128.2248,128.2332,31200.0
2011-10-12 11:00:00,152.76,153.05,152.76,153.0,30400.0,128.2584,128.5019,128.2584,128.4599,30400.0
2011-10-12 11:05:00,152.94,153.21,152.94,153.21,5400.0,128.4095,128.6362,128.4095,128.6362,5400.0
2011-10-12 11:10:00,153.26,153.26,153.05,153.13,8900.0,128.6782,128.6782,128.5019,128.5691,8900.0
2011-10-12 11:15:00,153.14,153.31,153.09,153.14,14500.0,128.5775,128.7202,128.5355,128.5775,14500.0
2011-10-12 11:20:00,153.16,153.23,152.9,152.9,25200.0,128.5943,128.653,128.376,128.376,25200.0
2011-10-12 11:25:00,152.94,153.28,152.92,153.12,31400.0,128.4095,128.695,128.3928,128.5607,31400.0
2011-10-12 11:30:00,153.13,153.32,153.08,153.26,36700.0,128.5691,128.7286,128.5271,128.6782,36700.0
2011-10-12 11:35:00,153.23,153.31,153.13,153.19,14200.0,128.653,128.7202,128.5691,128.6194,14200.0
2011-10-12 11:40:00,153.19,153.39,153.18,153.29,30800.0,128.6194,128.7874,128.6111,128.7034,30800.0
2011-10-12 11:45:00,153.3,153.34,153.0,153.11,15900.0,128.7118,128.7454,128.4599,128.5523,15900.0
2011-10-12 11:50:00,153.12,153.19,152.99,153.19,24900.0,128.5607,128.6194,128.4515,128.6194,24900.0
2011-10-12 11:55:00,153.18,153.18,152.9,152.94,16000.0,128.6111,128.6111,128.376,128.4095,16000.0
2011-10-12 12:00:00,152.95,153.15,152.95,153.12,11000.0,128.4179,128.5859,128.4179,128.5607,11000.0
2011-10-12 12:05:00,153.11,153.11,152.83,152.83,12000.0,128.5523,128.5523,128.3172,128.3172,12000.0
2011-10-12 12:10:00,152.81,153.0,152.76,152.99,20500.0,128.3004,128.4599,128.2584,128.4515,20500.0
2011-10-12 12:15:00,153.0,153.08,152.93,153.03,12500.0,128.4599,128.5271,128.4012,128.4851,12500.0
2011-10-12 12:20:00,153.03,153.2,153.03,153.15,8900.0,128.4851,128.6278,128.4851,128.5859,8900.0
2011-10-12 12:25:00,153.14,153.23,152.92,153.19,18200.0,128.5775,128.653,128.3928,128.6194,18200.0
2011-10-12 12:30:00,153.19,153.36,153.17,153.25,9600.0,128.6194,128.7622,128.6027,128.6698,9600.0
2011-10-12 12:35:00,153.26,153.34,153.15,153.23,19200.0,128.6782,128.7454,128.5859,128.653,19200.0
2011-10-12 12:40:00,153.29,153.35,153.14,153.14,30000.0,128.7034,128.7538,128.5775,128.5775,30000.0
2011-10-12 12:45:00,153.16,153.33,153.11,153.25,8000.0,128.5943,128.737,128.5523,128.6698,8000.0
2011-10-12 12:50:00,153.27,153.68,153.26,153.63,55500.0,128.6866,129.0309,128.6782,128.9889,55500.0
2011-10-12 12:55:00,153.59,153.61,153.45,153.57,14500.0,128.9553,128.9721,128.8377,128.9385,14500.0
2011-10-12 13:00:00,153.58,153.9,153.58,153.87,37700.0,128.9469,129.2156,128.9469,129.1904,37700.0
2011-10-12 13:05:00,153.93,153.95,153.6,153.6,21400.0,129.2408,129.2576,128.9637,128.9637,21400.0
2011-10-12 13:10:00,153.67,153.74,153.42,153.47,17300.0,129.0225,129.0812,128.8126,128.8545,17300.0
2011-10-12 13:15:00,153.45,153.59,153.41,153.58,24800.0,128.8377,128.9553,128.8042,128.9469,24800.0
2011-10-12 13:20:00,153.6,153.73,153.54,153.54,19700.0,128.9637,129.0728,128.9133,128.9133,19700.0
2011-10-12 13:25:00,153.51,153.62,153.49,153.49,10800.0,128.8881,128.9805,128.8713,128.8713,10800.0
2011-10-12 13:30:00,153.54,153.79,153.43,153.55,30200.0,128.9133,129.1232,128.821,128.9217,30200.0
2011-10-12 13:35:00,153.58,153.78,153.55,153.65,27800.0,128.9469,129.1148,128.9217,129.0057,27800.0
2011-10-12 13:40:00,153.68,153.8,153.58,153.72,13300.0,129.0309,129.1316,128.9469,129.0644,13300.0
2011-10-12 13:45:00,153.69,153.77,153.45,153.51,30300.0,129.0393,129.1064,128.8377,128.8881,30300.0
2011-10-12 13:50:00,153.54,153.58,153.35,153.37,35300.0,128.9133,128.9469,128.7538,128.7706,35300.0
2011-10-12 13:55:00,153.45,153.5,153.39,153.48,16700.0,128.8377,128.8797,128.7874,128.8629,16700.0
2011-10-12 14:00:00,153.49,153.7,153.3,153.58,105600.0,128.8713,129.0476,128.7118,128.9469,105600.0
2011-10-12 14:05:00,153.64,154.13,153.63,154.1,384400.0,128.9973,129.4087,128.9889,129.3835,384400.0
2011-10-12 14:10:00,154.14,154.14,153.97,154.12,41700.0,129.4171,129.4171,129.2743,129.4003,41700.0
2011-10-12 14:15:00,154.16,154.2,153.75,153.91,39700.0,129.4339,129.4675,129.0896,129.224,39700.0
2011-10-12 14:20:00,153.9,153.99,153.76,153.88,34200.0,129.2156,129.2911,129.098,129.1988,34200.0
2011-10-12 14:25:00,153.9,154.07,153.74,154.01,25400.0,129.2156,129.3583,129.0812,129.3079,25400.0
2011-10-12 14:30:00,154.02,154.36,154.02,154.18,51800.0,129.3163,129.6018,129.3163,129.4507,51800.0
2011-10-12 14:35:00,154.16,154.2,153.8,153.92,21800.0,129.4339,129.4675,129.1316,129.2324,21800.0
2011-10-12 14:40:00,153.92,154.07,153.65,153.75,32200.0,129.2324,129.3583,129.0057,129.0896,32200.0
2011-10-12 14:45:00,153.77,153.93,153.65,153.88,27200.0,129.1064,129.2408,129.0057,129.1988,27200.0
2011-10-12 14:50:00,153.95,153.98,153.48,153.52,34400.0,129.2576,129.2827,128.8629,128.8965,34400.0
2011-10-12 14:55:00,153.5,153.56,152.82,153.04,68000.0,128.8797,128.9301,128.3088,128.4935,68000.0
2011-10-12 15:00:00,153.05,153.26,152.91,153.06,71300.0,128.5019,128.6782,128.3844,128.5103,71300.0
2011-10-12 15:05:00,152.99,153.39,152.76,153.28,59100.0,128.4515,128.7874,128.2584,128.695,59100.0
2011-10-12 15:10:00,153.25,153.48,153.02,153.34,60900.0,128.6698,128.8629,128.4767,128.7454,60900.0
2011-10-12 15:15:00,153.31,153.32,152.77,153.15,50800.0,128.7202,128.7286,128.2668,128.5859,50800.0
2011-10-12 15:20:00,153.15,153.34,152.77,152.99,41100.0,128.5859,128.7454,128.2668,128.4515,41100.0
2011-10-12 15:25:00,152.99,153.38,152.85,153.29,52400.0,128.4515,128.779,128.334,128.7034,52400.0
2011-10-12 15:30:00,153.28,153.65,153.09,153.34,58600.0,128.695,129.0057,128.5355,128.7454,58600.0
2011-10-12 15:35:00,153.33,153.64,153.03,153.5,38500.0,128.737,128.9973,128.4851,128.8797,38500.0
2011-10-12 15:40:00,153.51,153.84,153.39,153.7,34200.0,128.8881,129.1652,128.7874,129.0476,34200.0
2011-10-12 15:45:00,153.75,153.8,152.52,152.72,116300.0,129.0896,129.1316,128.0569,128.2248,116300.0
2011-10-12 15:50:00,152.7,153.08,152.55,152.61,56600.0,128.208,128.5271,128.0821,128.1325,56600.0
2011-10-12 15:55:00,152.62,152.9,152.49,152.5,332900.0,128.1409,128.376,128.0317,128.0401,332900.0
2011-10-13 09:30:00,151.46,151.94,151.35,151.87,87300.0,127.1669,127.5699,127.0746,127.5112,87300.0
2011-10-13 09:35:00,151.92,152.01,151.26,151.42,34500.0,127.5531,127.6287,126.999,127.1333,34500.0
2011-10-13 09:40:00,151.33,151.6,151.22,151.28,24100.0,127.0578,127.2845,126.9654,127.0158,24100.0
2011-10-13 09:45:00,151.25,151.95,151.18,151.58,41700.0,126.9906,127.5783,126.9318,127.2677,41700.0
2011-10-13 09:50:00,151.59,151.64,151.08,151.16,39000.0,127.2761,127.3181,126.8479,126.915,39000.0
2011-10-13 09:55:00,151.15,151.24,150.9,151.03,19300.0,126.9066,126.9822,126.6967,126.8059,19300.0
2011-10-13 10:00:00,150.98,151.35,150.59,150.85,30900.0,126.7639,127.0746,126.4365,126.6548,30900.0
2011-10-13 10:05:00,150.77,150.93,150.57,150.9,15400.0,126.5876,126.7219,126.4197,126.6967,15400.0
2011-10-13 10:10:00,150.9,151.37,150.88,151.23,31700.0,126.6967,127.0914,126.68,126.9738,31700.0
2011-10-13 10:15:00,151.23,151.25,150.61,150.66,19800.0,126.9738,126.9906,126.4533,126.4952,19800.0
2011-10-13 10:20:00,150.73,151.18,150.66,151.18,12800.0,126.554,126.9318,126.4952,126.9318,12800.0
2011-10-13 10:25:00,151.2,151.53,151.16,151.31,12800.0,126.9486,127.2257,126.915,127.041,12800.0
2011-10-13 10:30:00,151.18,151.7,151.17,151.57,17600.0,126.9318,127.3684,126.9234,127.2593,17600.0
2011-10-13 10:35:00,151.56,151.6,151.23,151.35,12300.0,127.2509,127.2845,126.9738,127.0746,12300.0
2011-10-13 10:40:00,151.3,151.46,150.97,150.99,8200.0,127.0326,127.1669,126.7555,126.7723,8200.0
2011-10-13 10:45:00,150.98,150.98,150.66,150.66,17200.0,126.7639,126.7639,126.4952,126.4952,17200.0
2011-10-13 10:50:00,150.74,151.06,150.74,150.77,11000.0,126.5624,126.8311,126.5624,126.5876,11000.0
2011-10-13 10:55:00,150.78,150.88,150.25,150.26,33000.0,126.596,126.68,126.151,126.1594,33000.0
2011-10-13 11:00:00,150.34,150.74,150.19,150.74,36400.0,126.2266,126.5624,126.1006,126.5624,36400.0
2011-10-13 11:05:00,150.71,150.76,150.3,150.35,10600.0,126.5372,126.5792,126.193,126.235,10600.0
2011-10-13 11:10:00,150.34,150.92,150.34,150.9,12500.0,126.2266,126.7135,126.2266,126.6967,12500.0
2011-10-13 11:15:00,150.91,150.99,149.96,149.98,64600.0,126.7051,126.7723,125.9075,125.9243,64600.0
2011-10-13 11:20:00,150.0,150.55,150.0,150.5,61300.0,125.9411,126.4029,125.9411,126.3609,61300.0
2011-10-13 11:25:00,150.51,150.58,150.31,150.38,16400.0,126.3693,126.4281,126.2014,126.2602,16400.0
2011-10-13 11:30:00,150.4,150.84,150.33,150.66,13100.0,126.2769,126.6464,126.2182,126.4952,13100.0
2011-10-13 11:35:00,150.71,150.9,150.62,150.76,28800.0,126.5372,126.6967,126.4617,126.5792,28800.0
2011-10-13 11:40:00,150.78,150.93,150.62,150.87,10700.0,126.596,126.7219,126.4617,126.6716,10700.0
2011-10-13 11:45:00,150.91,151.52,150.9,151.44,453800.0,126.7051,127.2173,126.6967,127.1501,453800.0
2011-10-13 11:50:00,151.44,151.53,151.23,151.34,47300.0,127.1501,127.2257,126.9738,127.0662,47300.0
2011-10-13 11:55:00,151.3,151.49,151.25,151.35,17000.0,127.0326,127.1921,126.9906,127.0746,17000.0
2011-10-13 12:00:00,151.37,151.74,151.32,151.69,132600.0,127.0914,127.402,127.0494,127.36,132600.0
2011-10-13 12:05:00,151.71,151.72,151.45,151.46,7600.0,127.3768,127.3852,127.1585,127.1669,7600.0
2011-10-13 12:10:00,151.44,151.53,151.1,151.15,20600.0,127.1501,127.2257,126.8647,126.9066,20600.0
2011-10-13 12:15:00,151.21,151.29,151.18,151.19,4500.0,126.957,127.0242,126.9318,126.9402,4500.0
2011-10-13 12:20:00,151.21,151.37,151.21,151.3,2600.0,126.957,127.0914,126.957,127.0326,2600.0
2011-10-13 12:25:00,151.18,151.24,150.96,151.01,4400.0,126.9318,126.9822,126.7471,126.7891,4400.0
2011-10-13 12:30:00,150.99,151.08,150.73,150.85,5300.0,126.7723,126.8479,126.554,126.6548,5300.0
2011-10-13 12:35:00,150.81,150.93,150.71,150.93,10700.0,126.6212,126.7219,126.5372,126.7219,10700.0
2011-10-13 12:40:00,150.92,150.99,150.84,150.96,80700.0,126.7135,126.7723,126.6464,126.7471,80700.0
2011-10-13 12:45:00,150.97,151.2,150.95,151.08,43400.0,126.7555,126.9486,126.7387,126.8479,43400.0
2011-10-13 12:50:00,151.11,151.23,150.98,151.07,5200.0,126.8731,126.9738,126.7639,126.8395,5200.0
2011-10-13 12:55:00,151.11,151.37,151.11,151.18,4600.0,126.8731,127.0914,126.8731,126.9318,4600.0
2011-10-13 13:00:00,151.24,151.24,151.02,151.1,10900.0,126.9822,126.9822,126.7975,126.8647,10900.0
2011-10-13 13:05:00,151.1,151.55,150.89,151.53,19300.0,126.8647,127.2425,126.6884,127.2257,19300.0
2011-10-13 13:10:00,151.58,152.08,151.58,152.08,39300.0,127.2677,127.6875,127.2677,127.6875,39300.0
2011-10-13 13:15:00,152.05,152.05,151.89,151.89,4900.0,127.6623,127.6623,127.528,127.528,4900.0
2011-10-13 13:20:00,151.75,151.85,151.71,151.74,9600.0,127.4104,127.4944,127.3768,127.402,9600.0
2011-10-13 13:25:00,151.75,152.25,151.75,152.19,25800.0,127.4104,127.8302,127.4104,127.7798,25800.0
2011-10-13 13:30:00,152.22,152.27,152.0,152.17,9400.0,127.805,127.847,127.6203,127.763,9400.0
2011-10-13 13:35:00,152.14,152.29,152.06,152.2,17200.0,127.7379,127.8638,127.6707,127.7882,17200.0
2011-10-13 13:40:00,152.1,152.22,151.95,152.22,18100.0,127.7043,127.805,127.5783,127.805,18100.0
2011-10-13 13:45:00,152.23,152.5,152.23,152.41,13000.0,127.8134,128.0401,127.8134,127.9646,13000.0
2011-10-13 13:50:00,152.38,152.4,152.19,152.22,25400.0,127.9394,127.9562,127.7798,127.805,25400.0
2011-10-13 13:55:00,152.23,152.31,152.01,152.07,7100.0,127.8134,127.8806,127.6287,127.6791,7100.0
2011-10-13 14:00:00,152.09,152.11,151.76,151.91,14900.0,127.6959,127.7127,127.4188,127.5448,14900.0
2011-10-13 14:05:00,151.9,152.06,151.87,152.06,4600.0,127.5364,127.6707,127.5112,127.6707,4600.0
2011-10-13 14:10:00,152.05,152.06,151.78,151.89,4300.0,127.6623,127.6707,127.4356,127.528,4300.0
2011-10-13 14:15:00,151.91,152.12,151.86,152.11,4800.0,127.5448,127.7211,127.5028,127.7127,4800.0
2011-10-13 14:20:00,152.09,152.33,151.95,151.98,8200.0,127.6959,127.8974,127.5783,127.6035,8200.0
2011-10-13 14:25:00,151.95,151.95,151.72,151.91,10000.0,127.5783,127.5783,127.3852,127.5448,10000.0
2011-10-13 14:30:00,151.93,152.23,151.91,152.16,5000.0,127.5615,127.8134,127.5448,127.7547,5000.0
2011-10-13 14:35:00,152.17,152.26,152.0,152.11,26700.0,127.763,127.8386,127.6203,127.7127,26700.0
2011-10-13 14:40:00,152.11,152.33,152.03,152.32,43100.0,127.7127,127.8974,127.6455,127.889,43100.0
2011-10-13 14:45:00,152.28,152.93,152.22,152.93,16300.0,127.8554,128.4012,127.805,128.4012,16300.0
2011-10-13 14:50:00,152.8,152.98,152.61,152.98,17500.0,128.292,128.4431,128.1325,128.4431,17500.0
2011-10-13 14:55:00,152.93,152.93,152.74,152.79,4000.0,128.4012,128.4012,128.2416,128.2836,4000.0
2011-10-13 15:00:00,152.8,153.15,152.77,153.04,9700.0,128.292,128.5859,128.2668,128.4935,9700.0
2011-10-13 15:05:00,153.13,153.33,153.13,153.33,6800.0,128.5691,128.737,128.5691,128.737,6800.0
2011-10-13 15:10:00,153.34,153.34,153.0,153.23,21400.0,128.7454,128.7454,128.4599,128.653,21400.0
2011-10-13 15:15:00,153.19,153.4,153.17,153.3,15800.0,128.6194,128.7958,128.6027,128.7118,15800.0
2011-10-13 15:20:00,153.35,153.4,152.64,152.64,48900.0,128.7538,128.7958,128.1577,128.1577,48900.0
2011-10-13 15:25:00,152.62,152.68,152.34,152.48,10000.0,128.1409,128.1912,127.9058,128.0233,10000.0
2011-10-13 15:30:00,152.48,152.69,152.14,152.31,41300.0,128.0233,128.1996,127.7379,127.8806,41300.0
2011-10-13 15:35:00,152.36,152.54,152.21,152.26,14600.0,127.9226,128.0737,127.7966,127.8386,14600.0
2011-10-13 15:40:00,152.24,152.57,152.24,152.45,11500.0,127.8218,128.0989,127.8218,127.9981,11500.0
2011-10-13 15:45:00,152.44,152.82,152.22,152.6,27100.0,127.9897,128.3088,127.805,128.1241,27100.0
2011-10-13 15:50:00,152.59,152.88,152.58,152.79,11300.0,128.1157,128.3592,128.1073,128.2836,11300.0
2011-10-13 15:55:00,152.86,153.0,152.69,152.73,96200.0,128.3424,128.4599,128.1996,128.2332,96200.0
2011-10-14 09:30:00,154.56,154.73,154.39,154.64,460800.0,129.7697,129.9124,129.627,129.8369,460800.0
2011-10-14 09:35:00,154.67,154.9,154.35,154.75,207600.0,129.8621,130.0552,129.5934,129.9292,207600.0
2011-10-14 09:40:00,154.8,154.89,154.46,154.46,38700.0,129.9712,130.0468,129.6857,129.6857,38700.0
2011-10-14 09:45:00,154.47,154.67,154.46,154.53,27500.0,129.6941,129.8621,129.6857,129.7445,27500.0
2011-10-14 09:50:00,154.51,154.71,154.23,154.32,205800.0,129.7277,129.8957,129.4926,129.5682,205800.0
2011-10-14 09:55:00,154.25,154.62,154.09,154.51,125200.0,129.5094,129.8201,129.3751,129.7277,125200.0
2011-10-14 10:00:00,154.51,154.57,154.25,154.41,123700.0,129.7277,129.7781,129.5094,129.6438,123700.0
2011-10-14 10:05:00,154.44,154.58,154.35,154.45,24300.0,129.669,129.7865,129.5934,129.6774,24300.0
2011-10-14 10:10:00,154.45,154.49,154.15,154.19,23200.0,129.6774,129.7109,129.4255,129.4591,23200.0
2011-10-14 10:15:00,154.24,154.24,153.8,153.87,13800.0,129.501,129.501,129.1316,129.1904,13800.0
2011-10-14 10:20:00,153.93,154.29,153.83,154.26,19900.0,129.2408,129.543,129.1568,129.5178,19900.0
2011-10-14 10:25:00,154.23,154.32,153.76,153.76,17100.0,129.4926,129.5682,129.098,129.098,17100.0
2011-10-14 10:30:00,153.73,153.94,153.52,153.9,40400.0,129.0728,129.2492,128.8965,129.2156,40400.0
2011-10-14 10:35:00,153.95,154.12,153.86,153.88,14900.0,129.2576,129.4003,129.182,129.1988,14900.0
2011-10-14 10:40:00,153.88,153.93,153.65,153.93,26600.0,129.1988,129.2408,129.0057,129.2408,26600.0
2011-10-14 10:45:00,153.91,154.11,153.87,153.95,21800.0,129.224,129.3919,129.1904,129.2576,21800.0
2011-10-14 10:50:00,153.95,154.08,153.71,153.77,12900.0,129.2576,129.3667,129.056,129.1064,12900.0
2011-10-14 10:55:00,153.76,154.22,153.76,154.17,16000.0,129.098,129.4842,129.098,129.4423,16000.0
2011-10-14 11:00:00,154.19,154.34,154.08,154.3,7500.0,129.4591,129.585,129.3667,129.5514,7500.0
2011-10-14 11:05:00,154.29,154.3,153.92,154.04,15100.0,129.543,129.5514,129.2324,129.3331,15100.0
2011-10-14 11:10:00,154.09,154.27,153.98,154.04,22300.0,129.3751,129.5262,129.2827,129.3331,22300.0
2011-10-14 11:15:00,154.05,154.35,154.04,154.3,4500.0,129.3415,129.5934,129.3331,129.5514,4500.0
2011-10-14 11:20:00,154.34,154.34,153.73,153.75,31000.0,129.585,129.585,129.0728,129.0896,31000.0
2011-10-14 11:25:00,153.71,153.85,153.65,153.73,23400.0,129.056,129.1736,129.0057,129.0728,23400.0
2011-10-14 11:30:00,153.72,154.06,153.72,153.98,15600.0,129.0644,129.3499,129.0644,129.2827,15600.0
2011-10-14 11:35:00,153.99,154.11,153.8,153.8,11100.0,129.2911,129.3919,129.1316,129.1316,11100.0
2011-10-14 11:40:00,153.85,154.05,153.83,153.91,13000.0,129.1736,129.3415,129.1568,129.224,13000.0
2011-10-14 11:45:00,153.95,154.1,153.89,153.9,5400.0,129.2576,129.3835,129.2072,129.2156,5400.0
2011-10-14 11:50:00,153.96,153.97,153.81,153.92,3500.0,129.2659,129.2743,129.14,129.2324,3500.0
2011-10-14 11:55:00,153.98,154.0,153.76,153.76,3100.0,129.2827,129.2995,129.098,129.098,3100.0
2011-10-14 12:00:00,153.66,153.71,153.56,153.68,15800.0,129.0141,129.056,128.9301,129.0309,15800.0
2011-10-14 12:05:00,153.68,153.68,153.46,153.51,18200.0,129.0309,129.0309,128.8461,128.8881,18200.0
2011-10-14 12:10:00,153.58,153.66,153.42,153.43,15400.0,128.9469,129.0141,128.8126,128.821,15400.0
2011-10-14 12:15:00,153.51,153.51,153.36,153.43,5100.0,128.8881,128.8881,128.7622,128.821,5100.0
2011-10-14 12:20:00,153.47,153.62,153.46,153.59,5400.0,128.8545,128.9805,128.8461,128.9553,5400.0
2011-10-14 12:25:00,153.58,153.74,153.51,153.68,6500.0,128.9469,129.0812,128.8881,129.0309,6500.0
2011-10-14 12:30:00,153.69,153.9,153.65,153.89,8800.0,129.0393,129.2156,129.0057,129.2072,8800.0
2011-10-14 12:35:00,153.91,154.0,153.88,153.89,4900.0,129.224,129.2995,129.1988,129.2072,4900.0
2011-10-14 12:40:00,153.89,154.0,153.85,153.86,11600.0,129.2072,129.2995,129.1736,129.182,11600.0
2011-10-14 12:45:00,153.9,154.01,153.85,153.89,4700.0,129.2156,129.3079,129.1736,129.2072,4700.0
2011-10-14 12:50:00,153.9,153.96,153.74,153.81,5300.0,129.2156,129.2659,129.0812,129.14,5300.0
2011-10-14 12:55:00,153.8,153.83,153.73,153.77,5300.0,129.1316,129.1568,129.0728,129.1064,5300.0
2011-10-14 13:00:00,153.85,154.06,153.83,154.03,6900.0,129.1736,129.3499,129.1568,129.3247,6900.0
2011-10-14 13:05:00,154.04,154.13,153.99,154.11,9200.0,129.3331,129.4087,129.2911,129.3919,9200.0
2011-10-14 13:10:00,154.02,154.19,153.99,154.19,2400.0,129.3163,129.4591,129.2911,129.4591,2400.0
2011-10-14 13:15:00,154.19,154.48,154.19,154.47,23700.0,129.4591,129.7025,129.4591,129.6941,23700.0
2011-10-14 13:20:00,154.45,154.49,154.37,154.37,8000.0,129.6774,129.7109,129.6102,129.6102,8000.0
2011-10-14 13:25:00,154.42,154.44,154.3,154.3,8600.0,129.6522,129.669,129.5514,129.5514,8600.0
2011-10-14 13:30:00,154.3,154.45,154.27,154.38,4500.0,129.5514,129.6774,129.5262,129.6186,4500.0
2011-10-14 13:35:00,154.41,154.43,154.23,154.23,3300.0,129.6438,129.6606,129.4926,129.4926,3300.0
2011-10-14 13:40:00,154.23,154.38,154.23,154.3,9100.0,129.4926,129.6186,129.4926,129.5514,9100.0
2011-10-14 13:45:00,154.38,154.6,154.26,154.55,30500.0,129.6186,129.8033,129.5178,129.7613,30500.0
2011-10-14 13:50:00,154.55,154.69,154.47,154.69,191000.0,129.7613,129.8789,129.6941,129.8789,191000.0
2011-10-14 13:55:00,154.7,154.97,154.65,154.92,81900.0,129.8873,130.1139,129.8453,130.072,81900.0
2011-10-14 14:00:00,154.94,154.98,154.85,154.88,16700.0,130.0888,130.1223,130.0132,130.0384,16700.0
2011-10-14 14:05:00,154.88,154.9,154.68,154.8,13100.0,130.0384,130.0552,129.8705,129.9712,13100.0
2011-10-14 14:10:00,154.73,154.77,154.63,154.63,9400.0,129.9124,129.946,129.8285,129.8285,9400.0
2011-10-14 14:15:00,154.6,154.79,154.6,154.72,9300.0,129.8033,129.9628,129.8033,129.904,9300.0
2011-10-14 14:20:00,154.76,154.83,154.68,154.83,5500.0,129.9376,129.9964,129.8705,129.9964,5500.0
2011-10-14 14:25:00,154.81,154.83,154.74,154.77,10800.0,129.9796,129.9964,129.9208,129.946,10800.0
2011-10-14 14:30:00,154.8,154.82,154.47,154.47,14900.0,129.9712,129.988,129.6941,129.6941,14900.0
2011-10-14 14:35:00,154.5,154.77,154.48,154.7,22000.0,129.7193,129.946,129.7025,129.8873,22000.0
2011-10-14 14:40:00,154.69,154.74,154.65,154.74,8900.0,129.8789,129.9208,129.8453,129.9208,8900.0
2011-10-14 14:45:00,154.72,154.8,154.67,154.71,9000.0,129.904,129.9712,129.8621,129.8957,9000.0
2011-10-14 14:50:00,154.71,154.95,154.71,154.81,29200.0,129.8957,130.0972,129.8957,129.9796,29200.0
2011-10-14 14:55:00,154.84,155.27,154.8,155.27,24900.0,130.0048,130.3658,129.9712,130.3658,24900.0
2011-10-14 15:00:00,155.24,155.32,155.14,155.27,22300.0,130.3406,130.4078,130.2567,130.3658,22300.0
2011-10-14 15:05:00,155.23,155.31,155.06,155.06,31400.0,130.3322,130.3994,130.1895,130.1895,31400.0
2011-10-14 15:10:00,155.09,155.19,154.95,155.11,17300.0,130.2147,130.2987,130.0972,130.2315,17300.0
2011-10-14 15:15:00,155.15,155.38,155.14,155.29,28300.0,130.2651,130.4582,130.2567,130.3826,28300.0
2011-10-14 15:20:00,155.3,155.5,155.28,155.34,26700.0,130.391,130.5589,130.3742,130.4246,26700.0
2011-10-14 15:25:00,155.4,155.51,155.35,155.45,37600.0,130.475,130.5673,130.433,130.517,37600.0
2011-10-14 15:30:00,155.49,155.91,155.47,155.88,53500.0,130.5505,130.9032,130.5338,130.878,53500.0
2011-10-14 15:35:00,155.88,155.89,155.28,155.29,71800.0,130.878,130.8864,130.3742,130.3826,71800.0
2011-10-14 15:40:00,155.27,155.49,155.21,155.33,48700.0,130.3658,130.5505,130.3155,130.4162,48700.0
2011-10-14 15:45:00,155.32,155.5,154.86,155.03,63200.0,130.4078,130.5589,130.0216,130.1643,63200.0
2011-10-14 15:50:00,155.01,155.14,154.79,155.14,45100.0,130.1475,130.2567,129.9628,130.2567,45100.0
2011-10-14 15:55:00,155.16,155.6,155.15,155.57,109900.0,130.2735,130.6429,130.2651,130.6177,109900.0
2011-10-17 09:30:00,154.57,154.86,154.3,154.31,80600.0,129.7781,130.0216,129.5514,129.5598,80600.0
2011-10-17 09:35:00,154.36,154.58,153.99,154.2,112700.0,129.6018,129.7865,129.2911,129.4675,112700.0
2011-10-17 09:40:00,154.2,154.54,153.99,154.52,21000.0,129.4675,129.7529,129.2911,129.7361,21000.0
2011-10-17 09:45:00,154.47,154.58,154.2,154.32,34900.0,129.6941,129.7865,129.4675,129.5682,34900.0
2011-10-17 09:50:00,154.25,154.52,153.73,153.82,32000.0,129.5094,129.7361,129.0728,129.1484,32000.0
2011-10-17 09:55:00,153.81,153.83,153.58,153.72,24700.0,129.14,129.1568,128.9469,129.0644,24700.0
2011-10-17 10:00:00,153.65,153.79,153.4,153.51,22700.0,129.0057,129.1232,128.7958,128.8881,22700.0
2011-10-17 10:05:00,153.52,153.57,153.28,153.54,43700.0,128.8965,128.9385,128.695,128.9133,43700.0
2011-10-17 10:10:00,153.54,153.7,153.38,153.38,11400.0,128.9133,129.0476,128.779,128.779,11400.0
2011-10-17 10:15:00,153.39,153.39,153.04,153.15,31500.0,128.7874,128.7874,128.4935,128.5859,31500.0
2011-10-17 10:20:00,153.17,153.31,153.04,153.12,8600.0,128.6027,128.7202,128.4935,128.5607,8600.0
2011-10-17 10:25:00,153.13,153.18,152.92,152.93,28400.0,128.5691,128.6111,128.3928,128.4012,28400.0
2011-10-17 10:30:00,152.94,153.11,152.87,152.88,38000.0,128.4095,128.5523,128.3508,128.3592,38000.0
2011-10-17 10:35:00,152.89,153.09,152.79,152.96,58900.0,128.3676,128.5355,128.2836,128.4263,58900.0
2011-10-17 10:40:00,152.91,152.98,152.52,152.53,47100.0,128.3844,128.4431,128.0569,128.0653,47100.0
2011-10-17 10:45:00,152.53,152.71,152.44,152.52,18000.0,128.0653,128.2164,127.9897,128.0569,18000.0
2011-10-17 10:50:00,152.52,152.66,152.35,152.65,26200.0,128.0569,128.1745,127.9142,128.1661,26200.0
2011-10-17 10:55:00,152.62,152.71,152.53,152.61,42400.0,128.1409,128.2164,128.0653,128.1325,42400.0
2011-10-17 11:00:00,152.57,152.63,152.51,152.56,31400.0,128.0989,128.1493,128.0485,128.0905,31400.0
2011-10-17 11:05:00,152.56,152.74,152.5,152.71,14600.0,128.0905,128.2416,128.0401,128.2164,14600.0
2011-10-17 11:10:00,152.72,152.74,152.54,152.69,29300.0,128.2248,128.2416,128.0737,128.1996,29300.0
2011-10-17 11:15:00,152.7,152.72,152.55,152.57,28000.0,128.208,128.2248,128.0821,128.0989,28000.0
2011-10-17 11:20:00,152.57,152.88,152.57,152.85,11500.0,128.0989,128.3592,128.0989,128.334,11500.0
2011-10-17 11:25:00,152.87,152.9,152.78,152.84,11800.0,128.3508,128.376,128.2752,128.3256,11800.0
2011-10-17 11:30:00,152.86,152.99,152.74,152.93,11300.0,128.3424,128.4515,128.2416,128.4012,11300.0
2011-10-17 11:35:00,152.94,152.97,152.85,152.94,5700.0,128.4095,128.4347,128.334,128.4095,5700.0
2011-10-17 11:40:00,152.92,152.98,152.65,152.68,8900.0,128.3928,128.4431,128.1661,128.1912,8900.0
2011-10-17 11:45:00,152.67,152.68,152.15,152.2,35600.0,128.1829,128.1912,127.7463,127.7882,35600.0
2011-10-17 11:50:00,152.2,152.33,152.1,152.14,31100.0,127.7882,127.8974,127.7043,127.7379,31100.0
2011-10-17 11:55:00,152.13,152.28,151.95,152.05,31500.0,127.7295,127.8554,127.5783,127.6623,31500.0
2011-10-17 12:00:00,152.05,152.08,151.86,152.0,20500.0,127.6623,127.6875,127.5028,127.6203,20500.0
2011-10-17 12:05:00,151.96,152.05,151.86,151.88,14700.0,127.5867,127.6623,127.5028,127.5196,14700.0
2011-10-17 12:10:00,151.83,151.88,151.66,151.73,24900.0,127.4776,127.5196,127.3348,127.3936,24900.0
2011-10-17 12:15:00,151.71,152.02,151.71,151.97,14100.0,127.3768,127.6371,127.3768,127.5951,14100.0
2011-10-17 12:20:00,152.0,152.04,151.89,151.95,17900.0,127.6203,127.6539,127.528,127.5783,17900.0
2011-10-17 12:25:00,151.96,152.05,151.95,151.97,12500.0,127.5867,127.6623,127.5783,127.5951,12500.0
2011-10-17 12:30:00,151.93,151.94,151.76,151.93,18600.0,127.5615,127.5699,127.4188,127.5615,18600.0
2011-10-17 12:35:00,151.91,151.97,151.72,151.82,13000.0,127.5448,127.5951,127.3852,127.4692,13000.0
2011-10-17 12:40:00,151.81,152.09,151.72,152.06,17400.0,127.4608,127.6959,127.3852,127.6707,17400.0
2011-10-17 12:45:00,152.05,152.05,151.53,151.62,37500.0,127.6623,127.6623,127.2257,127.3013,37500.0
2011-10-17 12:50:00,151.64,151.73,151.5,151.54,19700.0,127.3181,127.3936,127.2005,127.2341,19700.0
2011-10-17 12:55:00,151.52,151.74,151.5,151.61,20900.0,127.2173,127.402,127.2005,127.2929,20900.0
2011-10-17 13:00:00,151.59,151.68,151.45,151.49,46000.0,127.2761,127.3516,127.1585,127.1921,46000.0
2011-10-17 13:05:00,151.52,151.67,151.44,151.55,38700.0,127.2173,127.3432,127.1501,127.2425,38700.0
2011-10-17 13:10:00,151.54,151.65,151.53,151.65,17200.0,127.2341,127.3265,127.2257,127.3265,17200.0
2011-10-17 13:15:00,151.68,151.88,151.52,151.87,22900.0,127.3516,127.5196,127.2173,127.5112,22900.0
2011-10-17 13:20:00,151.87,152.03,151.87,152.0,13900.0,127.5112,127.6455,127.5112,127.6203,13900.0
2011-10-17 13:25:00,152.06,152.07,151.75,151.76,18300.0,127.6707,127.6791,127.4104,127.4188,18300.0
2011-10-17 13:30:00,151.72,151.81,151.61,151.77,25800.0,127.3852,127.4608,127.2929,127.4272,25800.0
2011-10-17 13:35:00,151.73,151.73,151.33,151.53,62100.0,127.3936,127.3936,127.0578,127.2257,62100.0
2011-10-17 13:40:00,151.56,151.92,151.48,151.72,65100.0,127.2509,127.5531,127.1837,127.3852,65100.0
2011-10-17 13:45:00,151.69,151.82,151.55,151.61,19100.0,127.36,127.4692,127.2425,127.2929,19100.0
2011-10-17 13:50:00,151.59,151.87,151.55,151.6,21500.0,127.2761,127.5112,127.2425,127.2845,21500.0
2011-10-17 13:55:00,151.61,151.8,151.47,151.75,43500.0,127.2929,127.4524,127.1753,127.4104,43500.0
2011-10-17 14:00:00,151.74,151.79,151.56,151.61,48600.0,127.402,127.444,127.2509,127.2929,48600.0
2011-10-17 14:05:00,151.61,151.61,151.29,151.41,62400.0,127.2929,127.2929,127.0242,127.1249,62400.0
2011-10-17 14:10:00,151.39,151.66,151.37,151.63,35800.0,127.1082,127.3348,127.0914,127.3097,35800.0
2011-10-17 14:15:00,151.62,151.62,151.29,151.4,19900.0,127.3013,127.3013,127.0242,127.1166,19900.0
2011-10-17 14:20:00,151.45,151.49,151.27,151.28,16800.0,127.1585,127.1921,127.0074,127.0158,16800.0
2011-10-17 14:25:00,151.27,151.47,151.22,151.4,16200.0,127.0074,127.1753,126.9654,127.1166,16200.0
2011-10-17 14:30:00,151.37,151.37,151.07,151.16,24600.0,127.0914,127.0914,126.8395,126.915,24600.0
2011-10-17 14:35:00,151.1,151.21,150.89,151.05,21600.0,126.8647,126.957,126.6884,126.8227,21600.0
2011-10-17 14:40:00,151.07,151.21,150.9,151.03,35700.0,126.8395,126.957,126.6967,126.8059,35700.0
2011-10-17 14:45:00,151.08,151.14,150.91,151.12,10900.0,126.8479,126.8983,126.7051,126.8815,10900.0
2011-10-17 14:50:00,151.06,151.18,150.92,151.18,8400.0,126.8311,126.9318,126.7135,126.9318,8400.0
2011-10-17 14:55:00,151.17,151.56,151.15,151.56,11500.0,126.9234,127.2509,126.9066,127.2509,11500.0
2011-10-17 15:00:00,151.58,151.9,151.5,151.85,17100.0,127.2677,127.5364,127.2005,127.4944,17100.0
2011-10-17 15:05:00,151.88,151.91,151.54,151.54,9900.0,127.5196,127.5448,127.2341,127.2341,9900.0
2011-10-17 15:10:00,151.56,151.93,151.56,151.69,11300.0,127.2509,127.5615,127.2509,127.36,11300.0
2011-10-17 15:15:00,151.71,151.96,151.68,151.68,6300.0,127.3768,127.5867,127.3516,127.3516,6300.0
2011-10-17 15:20:00,151.69,151.75,151.53,151.68,14600.0,127.36,127.4104,127.2257,127.3516,14600.0
2011-10-17 15:25:00,151.65,151.76,151.44,151.54,15100.0,127.3265,127.4188,127.1501,127.2341,15100.0
2011-10-17 15:30:00,151.66,151.89,151.32,151.41,36600.0,127.3348,127.528,127.0494,127.1249,36600.0
2011-10-17 15:35:00,151.39,151.39,150.88,150.89,34900.0,127.1082,127.1082,126.68,126.6884,34900.0
2011-10-17 15:40:00,150.88,151.85,150.82,151.85,29600.0,126.68,127.4944,126.6296,127.4944,29600.0
2011-10-17 15:45:00,151.83,151.87,150.99,151.36,51200.0,127.4776,127.5112,126.7723,127.083,51200.0
2011-10-17 15:50:00,151.37,151.52,150.83,150.96,44000.0,127.0914,127.2173,126.638,126.7471,44000.0
2011-10-17 15:55:00,150.97,151.08,150.73,151.04,86100.0,126.7555,126.8479,126.554,126.8143,86100.0
2011-10-18 09:30:00,151.52,151.65,151.18,151.34,111200.0,127.2173,127.3265,126.9318,127.0662,111200.0
2011-10-18 09:35:00,151.4,151.97,151.21,151.76,29600.0,127.1166,127.5951,126.957,127.4188,29600.0
2011-10-18 09:40:00,151.9,151.93,151.28,151.48,20400.0,127.5364,127.5615,127.0158,127.1837,20400.0
2011-10-18 09:45:00,151.53,151.53,150.44,150.49,18800.0,127.2257,127.2257,126.3105,126.3525,18800.0
2011-10-18 09:50:00,150.47,150.71,149.82,150.03,75900.0,126.3357,126.5372,125.79,125.9663,75900.0
2011-10-18 09:55:00,150.05,150.1,149.45,149.94,47800.0,125.9831,126.0251,125.4793,125.8907,47800.0
2011-10-18 10:00:00,149.94,149.99,149.46,149.5,34400.0,125.8907,125.9327,125.4877,125.5213,34400.0
2011-10-18 10:05:00,149.41,150.41,149.41,150.4,158400.0,125.4457,126.2853,125.4457,126.2769,158400.0
2011-10-18 10:10:00,150.41,150.83,150.4,150.75,40900.0,126.2853,126.638,126.2769,126.5708,40900.0
2011-10-18 10:15:00,150.69,150.91,150.28,150.28,23000.0,126.5204,126.7051,126.1762,126.1762,23000.0
2011-10-18 10:20:00,150.3,151.34,150.3,151.14,22800.0,126.193,127.0662,126.193,126.8983,22800.0
2011-10-18 10:25:00,151.07,151.91,151.06,151.88,30800.0,126.8395,127.5448,126.8311,127.5196,30800.0
2011-10-18 10:30:00,151.94,152.1,151.69,151.95,36800.0,127.5699,127.7043,127.36,127.5783,36800.0
2011-10-18 10:35:00,151.99,152.08,151.7,151.79,13600.0,127.6119,127.6875,127.3684,127.444,13600.0
2011-10-18 10:40:00,151.8,152.46,151.74,152.17,296700.0,127.4524,128.0065,127.402,127.763,296700.0
2011-10-18 10:45:00,152.18,152.5,152.14,152.33,33300.0,127.7714,128.0401,127.7379,127.8974,33300.0
2011-10-18 10:50:00,152.37,152.79,152.36,152.48,118600.0,127.931,128.2836,127.9226,128.0233,118600.0
2011-10-18 10:55:00,152.47,152.67,152.34,152.54,41400.0,128.0149,128.1829,127.9058,128.0737,41400.0
2011-10-18 11:00:00,152.51,152.51,152.23,152.35,100300.0,128.0485,128.0485,127.8134,127.9142,100300.0
2011-10-18 11:05:00,152.33,152.63,152.18,152.43,26000.0,127.8974,128.1493,127.7714,127.9813,26000.0
2011-10-18 11:10:00,152.44,152.67,152.27,152.49,35900.0,127.9897,128.1829,127.847,128.0317,35900.0
2011-10-18 11:15:00,152.46,152.46,152.12,152.19,16800.0,128.0065,128.0065,127.7211,127.7798,16800.0
2011-10-18 11:20:00,152.21,152.26,151.88,152.02,37500.0,127.7966,127.8386,127.5196,127.6371,37500.0
2011-10-18 11:25:00,152.06,152.15,151.81,151.97,20400.0,127.6707,127.7463,127.4608,127.5951,20400.0
2011-10-18 11:30:00,151.98,152.4,151.95,152.4,21300.0,127.6035,127.9562,127.5783,127.9562,21300.0
2011-10-18 11:35:00,152.41,153.12,152.41,153.06,30200.0,127.9646,128.5607,127.9646,128.5103,30200.0
2011-10-18 11:40:00,153.08,153.48,152.98,153.41,67700.0,128.5271,128.8629,128.4431,128.8042,67700.0
2011-10-18 11:45:00,153.44,153.45,153.03,153.24,90500.0,128.8294,128.8377,128.4851,128.6614,90500.0
2011-10-18 11:50:00,153.27,153.54,153.2,153.26,64200.0,128.6866,128.9133,128.6278,128.6782,64200.0
2011-10-18 11:55:00,153.32,153.54,153.21,153.28,28100.0,128.7286,128.9133,128.6362,128.695,28100.0
2011-10-18 12:00:00,153.35,153.5,153.26,153.38,13700.0,128.7538,128.8797,128.6782,128.779,13700.0
2011-10-18 12:05:00,153.43,153.44,153.2,153.25,16600.0,128.821,128.8294,128.6278,128.6698,16600.0
2011-10-18 12:10:00,153.3,153.32,153.04,153.06,5700.0,128.7118,128.7286,128.4935,128.5103,5700.0
2011-10-18 12:15:00,153.02,153.04,152.8,152.82,21900.0,128.4767,128.4935,128.292,128.3088,21900.0
2011-10-18 12:20:00,152.86,152.96,152.81,152.86,7300.0,128.3424,128.4263,128.3004,128.3424,7300.0
2011-10-18 12:25:00,152.86,152.89,152.64,152.78,34700.0,128.3424,128.3676,128.1577,128.2752,34700.0
2011-10-18 12:30:00,152.81,152.85,152.73,152.8,11700.0,128.3004,128.334,128.2332,128.292,11700.0
2011-10-18 12:35:00,152.82,153.38,152.82,153.38,13100.0,128.3088,128.779,128.3088,128.779,13100.0
2011-10-18 12:40:00,153.41,153.62,153.4,153.48,25300.0,128.8042,128.9805,128.7958,128.8629,25300.0
2011-10-18 12:45:00,153.47,153.74,153.47,153.62,11300.0,128.8545,129.0812,128.8545,128.9805,11300.0
2011-10-18 12:50:00,153.57,153.57,153.39,153.39,4300.0,128.9385,128.9385,128.7874,128.7874,4300.0
2011-10-18 12:55:00,153.4,153.5,153.32,153.43,14700.0,128.7958,128.8797,128.7286,128.821,14700.0
2011-10-18 13:00:00,153.48,153.57,153.41,153.44,9500.0,128.8629,128.9385,128.8042,128.8294,9500.0
2011-10-18 13:05:00,153.45,153.53,153.4,153.45,8500.0,128.8377,128.9049,128.7958,128.8377,8500.0
2011-10-18 13:10:00,153.44,153.44,153.12,153.12,8200.0,128.8294,128.8294,128.5607,128.5607,8200.0
2011-10-18 13:15:00,153.11,153.14,153.07,153.12,6300.0,128.5523,128.5775,128.5187,128.5607,6300.0
2011-10-18 13:20:00,153.12,153.12,152.88,152.88,7600.0,128.5607,128.5607,128.3592,128.3592,7600.0
2011-10-18 13:25:00,152.87,153.23,152.77,153.23,11100.0,128.3508,128.653,128.2668,128.653,11100.0
2011-10-18 13:30:00,153.25,153.33,153.16,153.24,14100.0,128.6698,128.737,128.5943,128.6614,14100.0
2011-10-18 13:35:00,153.25,153.43,153.23,153.36,62600.0,128.6698,128.821,128.653,128.7622,62600.0
2011-10-18 13:40:00,153.38,153.39,153.05,153.12,6800.0,128.779,128.7874,128.5019,128.5607,6800.0
2011-10-18 13:45:00,153.09,153.26,152.91,153.25,20300.0,128.5355,128.6782,128.3844,128.6698,20300.0
2011-10-18 13:50:00,153.34,153.64,153.34,153.45,19300.0,128.7454,128.9973,128.7454,128.8377,19300.0
2011-10-18 13:55:00,153.46,153.53,153.19,153.39,9300.0,128.8461,128.9049,128.6194,128.7874,9300.0
2011-10-18 14:00:00,153.42,153.49,153.22,153.41,12100.0,128.8126,128.8713,128.6446,128.8042,12100.0
2011-10-18 14:05:00,153.45,153.56,153.33,153.45,11700.0,128.8377,128.9301,128.737,128.8377,11700.0
2011-10-18 14:10:00,153.47,153.73,153.46,153.69,38800.0,128.8545,129.0728,128.8461,129.0393,38800.0
2011-10-18 14:15:00,153.69,153.7,153.38,153.44,27000.0,129.0393,129.0476,128.779,128.8294,27000.0
2011-10-18 14:20:00,153.45,153.59,153.42,153.58,37200.0,128.8377,128.9553,128.8126,128.9469,37200.0
2011-10-18 14:25:00,153.58,153.66,153.5,153.53,12200.0,128.9469,129.0141,128.8797,128.9049,12200.0
2011-10-18 14:30:00,153.57,153.88,153.56,153.87,26100.0,128.9385,129.1988,128.9301,129.1904,26100.0
2011-10-18 14:35:00,153.85,153.87,153.29,153.31,98300.0,129.1736,129.1904,128.7034,128.7202,98300.0
2011-10-18 14:40:00,153.3,153.37,153.04,153.09,270600.0,128.7118,128.7706,128.4935,128.5355,270600.0
2011-10-18 14:45:00,153.1,153.59,153.09,153.46,430100.0,128.5439,128.9553,128.5355,128.8461,430100.0
2011-10-18 14:50:00,153.45,153.63,153.35,153.36,24300.0,128.8377,128.9889,128.7538,128.7622,24300.0
2011-10-18 14:55:00,153.34,153.63,153.27,153.59,21600.0,128.7454,128.9889,128.6866,128.9553,21600.0
2011-10-18 15:00:00,153.62,154.52,153.62,154.39,53900.0,128.9805,129.7361,128.9805,129.627,53900.0
2011-10-18 15:05:00,154.49,155.06,154.41,154.93,63100.0,129.7109,130.1895,129.6438,130.0804,63100.0
2011-10-18 15:10:00,154.98,155.95,154.98,155.22,374800.0,130.1223,130.9368,130.1223,130.3239,374800.0
2011-10-18 15:15:00,155.28,155.76,154.79,154.81,148000.0,130.3742,130.7772,129.9628,129.9796,148000.0
2011-10-18 15:20:00,154.81,155.37,154.71,154.82,85900.0,129.9796,130.4498,129.8957,129.988,85900.0
2011-10-18 15:25:00,154.75,155.19,154.36,154.47,44300.0,129.9292,130.2987,129.6018,129.6941,44300.0
2011-10-18 15:30:00,154.53,154.66,154.04,154.13,61700.0,129.7445,129.8537,129.3331,129.4087,61700.0
2011-10-18 15:35:00,154.14,154.95,154.14,154.54,62500.0,129.4171,130.0972,129.4171,129.7529,62500.0
2011-10-18 15:40:00,154.56,154.95,154.33,154.93,47400.0,129.7697,130.0972,129.5766,130.0804,47400.0
2011-10-18 15:45:00,154.94,155.15,154.76,155.05,47400.0,130.0888,130.2651,129.9376,130.1811,47400.0
2011-10-18 15:50:00,155.08,155.66,155.0,155.62,118900.0,130.2063,130.6933,130.1391,130.6597,118900.0
2011-10-18 15:55:00,155.56,155.61,154.62,155.11,183400.0,130.6093,130.6513,129.8201,130.2315,183400.0
2011-10-19 09:30:00,154.43,154.51,154.15,154.36,73100.0,129.6606,129.7277,129.4255,129.6018,73100.0
2011-10-19 09:35:00,154.37,155.09,154.37,155.03,21300.0,129.6102,130.2147,129.6102,130.1643,21300.0
2011-10-19 09:40:00,154.91,154.91,154.58,154.62,8600.0,130.0636,130.0636,129.7865,129.8201,8600.0
2011-10-19 09:45:00,154.44,154.69,154.28,154.41,8600.0,129.669,129.8789,129.5346,129.6438,8600.0
2011-10-19 09:50:00,154.43,154.66,154.07,154.09,20000.0,129.6606,129.8537,129.3583,129.3751,20000.0
2011-10-19 09:55:00,154.03,154.46,153.76,154.46,37900.0,129.3247,129.6857,129.098,129.6857,37900.0
2011-10-19 10:00:00,154.44,154.68,153.81,154.18,32200.0,129.669,129.8705,129.14,129.4507,32200.0
2011-10-19 10:05:00,154.2,154.6,154.05,154.51,20000.0,129.4675,129.8033,129.3415,129.7277,20000.0
2011-10-19 10:10:00,154.6,154.9,154.54,154.89,25200.0,129.8033,130.0552,129.7529,130.0468,25200.0
2011-10-19 10:15:00,154.92,155.13,154.53,155.03,27700.0,130.072,130.2483,129.7445,130.1643,27700.0
2011-10-19 10:20:00,154.99,155.21,154.68,155.12,19500.0,130.1307,130.3155,129.8705,130.2399,19500.0
2011-10-19 10:25:00,155.13,155.58,155.13,155.53,32300.0,130.2483,130.6261,130.2483,130.5841,32300.0
2011-10-19 10:30:00,155.55,155.61,155.24,155.24,10300.0,130.6009,130.6513,130.3406,130.3406,10300.0
2011-10-19 10:35:00,155.27,155.31,155.02,155.1,9200.0,130.3658,130.3994,130.1559,130.2231,9200.0
2011-10-19 10:40:00,155.14,155.45,154.98,154.98,15600.0,130.2567,130.517,130.1223,130.1223,15600.0
2011-10-19 10:45:00,155.0,155.39,154.99,155.19,17000.0,130.1391,130.4666,130.1307,130.2987,17000.0
2011-10-19 10:50:00,155.36,155.54,155.12,155.51,8300.0,130.4414,130.5925,130.2399,130.5673,8300.0
2011-10-19 10:55:00,155.49,155.56,155.16,155.18,44000.0,130.5505,130.6093,130.2735,130.2903,44000.0
2011-10-19 11:00:00,155.17,155.17,154.75,154.75,293700.0,130.2819,130.2819,129.9292,129.9292,293700.0
2011-10-19 11:05:00,154.73,155.02,154.73,155.02,29200.0,129.9124,130.1559,129.9124,130.1559,29200.0
2011-10-19 11:10:00,154.99,155.08,154.8,154.85,27000.0,130.1307,130.2063,129.9712,130.0132,27000.0
2011-10-19 11:15:00,154.88,155.07,154.48,154.48,36600.0,130.0384,130.1979,129.7025,129.7025,36600.0
2011-10-19 11:20:00,154.47,154.79,154.45,154.73,235700.0,129.6941,129.9628,129.6774,129.9124,235700.0
2011-10-19 11:25:00,154.76,155.15,154.76,155.03,21800.0,129.9376,130.2651,129.9376,130.1643,21800.0
2011-10-19 11:30:00,155.07,155.38,155.05,155.06,17800.0,130.1979,130.4582,130.1811,130.1895,17800.0
2011-10-19 11:35:00,155.06,155.19,155.05,155.1,4100.0,130.1895,130.2987,130.1811,130.2231,4100.0
2011-10-19 11:40:00,155.05,155.26,154.94,155.26,7700.0,130.1811,130.3574,130.0888,130.3574,7700.0
2011-10-19 11:45:00,155.26,155.28,154.85,154.98,25700.0,130.3574,130.3742,130.0132,130.1223,25700.0
2011-10-19 11:50:00,154.93,155.02,154.8,154.83,10500.0,130.0804,130.1559,129.9712,129.9964,10500.0
2011-10-19 11:55:00,154.77,154.78,154.38,154.41,20500.0,129.946,129.9544,129.6186,129.6438,20500.0
2011-10-19 12:00:00,154.42,154.58,154.33,154.49,17200.0,129.6522,129.7865,129.5766,129.7109,17200.0
2011-10-19 12:05:00,154.52,154.67,154.22,154.27,10600.0,129.7361,129.8621,129.4842,129.5262,10600.0
2011-10-19 12:10:00,154.24,154.45,154.17,154.44,12200.0,129.501,129.6774,129.4423,129.669,12200.0
2011-10-19 12:15:00,154.46,154.74,154.41,154.72,11700.0,129.6857,129.9208,129.6438,129.904,11700.0
2011-10-19 12:20:00,154.66,155.05,154.65,155.04,9700.0,129.8537,130.1811,129.8453,130.1727,9700.0
2011-10-19 12:25:00,155.05,155.07,154.86,154.92,9600.0,130.1811,130.1979,130.0216,130.072,9600.0
2011-10-19 12:30:00,154.92,154.92,154.57,154.63,9200.0,130.072,130.072,129.7781,129.8285,9200.0
2011-10-19 12:35:00,154.66,154.95,154.62,154.87,12000.0,129.8537,130.0972,129.8201,130.03,12000.0
2011-10-19 12:40:00,154.79,154.81,154.65,154.79,5500.0,129.9628,129.9796,129.8453,129.9628,5500.0
2011-10-19 12:45:00,154.81,154.9,154.63,154.72,17900.0,129.9796,130.0552,129.8285,129.904,17900.0
2011-10-19 12:50:00,154.69,155.21,154.69,155.16,69300.0,129.8789,130.3155,129.8789,130.2735,69300.0
2011-10-19 12:55:00,155.15,155.19,154.96,154.98,14200.0,130.2651,130.2987,130.1056,130.1223,14200.0
2011-10-19 13:00:00,154.97,155.2,154.97,155.2,12800.0,130.1139,130.3071,130.1139,130.3071,12800.0
2011-10-19 13:05:00,155.21,155.29,155.06,155.24,6300.0,130.3155,130.3826,130.1895,130.3406,6300.0
2011-10-19 13:10:00,155.25,155.28,155.15,155.24,8500.0,130.349,130.3742,130.2651,130.3406,8500.0
2011-10-19 13:15:00,155.27,155.35,155.09,155.14,18300.0,130.3658,130.433,130.2147,130.2567,18300.0
2011-10-19 13:20:00,155.1,155.2,155.07,155.17,7700.0,130.2231,130.3071,130.1979,130.2819,7700.0
2011-10-19 13:25:00,155.15,155.36,154.91,154.95,15300.0,130.2651,130.4414,130.0636,130.0972,15300.0
2011-10-19 13:30:00,154.95,154.99,154.84,154.88,13900.0,130.0972,130.1307,130.0048,130.0384,13900.0
2011-10-19 13:35:00,154.86,154.9,154.46,154.48,15700.0,130.0216,130.0552,129.6857,129.7025,15700.0
2011-10-19 13:40:00,154.48,154.58,154.39,154.43,18600.0,129.7025,129.7865,129.627,129.6606,18600.0
2011-10-19 13:45:00,154.42,154.43,154.2,154.36,22100.0,129.6522,129.6606,129.4675,129.6018,22100.0
2011-10-19 13:50:00,154.35,154.58,154.25,154.52,19800.0,129.5934,129.7865,129.5094,129.7361,19800.0
2011-10-19 13:55:00,154.53,154.6,154.42,154.56,2800.0,129.7445,129.8033,129.6522,129.7697,2800.0
2011-10-19 14:00:00,154.5,154.69,154.27,154.27,23700.0,129.7193,129.8789,129.5262,129.5262,23700.0
2011-10-19 14:05:00,154.28,154.3,153.5,153.5,120800.0,129.5346,129.5514,128.8797,128.8797,120800.0
2011-10-19 14:10:00,153.49,153.79,153.25,153.26,28600.0,128.8713,129.1232,128.6698,128.6782,28600.0
2011-10-19 14:15:00,153.28,153.8,153.2,153.66,40100.0,128.695,129.1316,128.6278,129.0141,40100.0
2011-10-19 14:20:00,153.58,153.67,153.16,153.26,30800.0,128.9469,129.0225,128.5943,128.6782,30800.0
2011-10-19 14:25:00,153.28,153.29,152.87,152.92,17200.0,128.695,128.7034,128.3508,128.3928,17200.0
2011-10-19 14:30:00,152.91,152.96,152.57,152.81,61800.0,128.3844,128.4263,128.0989,128.3004,61800.0
2011-10-19 14:35:00,152.8,153.12,152.77,153.1,17800.0,128.292,128.5607,128.2668,128.5439,17800.0
2011-10-19 14:40:00,153.07,153.11,152.73,153.02,28900.0,128.5187,128.5523,128.2332,128.4767,28900.0
2011-10-19 14:45:00,153.06,153.66,153.02,153.42,32200.0,128.5103,129.0141,128.4767,128.8126,32200.0
2011-10-19 14:50:00,153.39,153.42,153.06,153.06,70500.0,128.7874,128.8126,128.5103,128.5103,70500.0
2011-10-19 14:55:00,153.06,153.16,152.77,152.92,72500.0,128.5103,128.5943,128.2668,128.3928,72500.0
2011-10-19 15:00:00,152.88,152.98,152.43,152.47,37900.0,128.3592,128.4431,127.9813,128.0149,37900.0
2011-10-19 15:05:00,152.46,152.81,152.34,152.67,37100.0,128.0065,128.3004,127.9058,128.1829,37100.0
2011-10-19 15:10:00,152.55,152.73,152.38,152.7,36300.0,128.0821,128.2332,127.9394,128.208,36300.0
2011-10-19 15:15:00,152.66,153.0,152.65,152.85,23500.0,128.1745,128.4599,128.1661,128.334,23500.0
2011-10-19 15:20:00,152.83,152.88,152.52,152.82,24400.0,128.3172,128.3592,128.0569,128.3088,24400.0
2011-10-19 15:25:00,152.86,152.92,152.43,152.44,20300.0,128.3424,128.3928,127.9813,127.9897,20300.0
2011-10-19 15:30:00,152.43,153.04,152.4,152.99,58000.0,127.9813,128.4935,127.9562,128.4515,58000.0
2011-10-19 15:35:00,152.96,153.0,152.45,152.53,46800.0,128.4263,128.4599,127.9981,128.0653,46800.0
2011-10-19 15:40:00,152.46,152.78,152.02,152.37,87000.0,128.0065,128.2752,127.6371,127.931,87000.0
2011-10-19 15:45:00,152.31,152.97,152.13,152.91,60500.0,127.8806,128.4347,127.7295,128.3844,60500.0
2011-10-19 15:50:00,152.88,152.88,152.48,152.68,62400.0,128.3592,128.3592,128.0233,128.1912,62400.0
2011-10-19 15:55:00,152.7,152.7,152.33,152.52,71900.0,128.208,128.208,127.8974,128.0569,71900.0
2011-10-20 09:30:00,152.99,153.34,151.86,151.98,96400.0,128.4515,128.7454,127.5028,127.6035,96400.0
2011-10-20 09:35:00,151.93,151.97,151.24,151.56,152500.0,127.5615,127.5951,126.9822,127.2509,152500.0
2011-10-20 09:40:00,151.51,151.78,151.06,151.76,240900.0,127.2089,127.4356,126.8311,127.4188,240900.0
2011-10-20 09:45:00,151.77,152.07,151.61,151.69,37900.0,127.4272,127.6791,127.2929,127.36,37900.0
2011-10-20 09:50:00,151.71,151.88,151.1,151.15,63500.0,127.3768,127.5196,126.8647,126.9066,63500.0
2011-10-20 09:55:00,151.17,151.33,150.97,151.2,55100.0,126.9234,127.0578,126.7555,126.9486,55100.0
2011-10-20 10:00:00,151.29,152.28,151.29,151.76,63600.0,127.0242,127.8554,127.0242,127.4188,63600.0
2011-10-20 10:05:00,151.79,151.91,151.44,151.81,18200.0,127.444,127.5448,127.1501,127.4608,18200.0
2011-10-20 10:10:00,151.84,152.8,151.84,152.68,32800.0,127.486,128.292,127.486,128.1912,32800.0
2011-10-20 10:15:00,152.73,152.74,152.36,152.54,40600.0,128.2332,128.2416,127.9226,128.0737,40600.0
2011-10-20 10:20:00,152.54,152.7,151.97,152.08,29300.0,128.0737,128.208,127.5951,127.6875,29300.0
2011-10-20 10:25:00,152.05,152.16,151.82,151.98,19000.0,127.6623,127.7547,127.4692,127.6035,19000.0
2011-10-20 10:30:00,152.08,152.26,151.85,152.19,26200.0,127.6875,127.8386,127.4944,127.7798,26200.0
2011-10-20 10:35:00,152.08,152.43,151.95,152.37,42500.0,127.6875,127.9813,127.5783,127.931,42500.0
2011-10-20 10:40:00,152.44,152.44,151.99,152.11,12800.0,127.9897,127.9897,127.6119,127.7127,12800.0
2011-10-20 10:45:00,152.18,152.18,151.85,151.92,24100.0,127.7714,127.7714,127.4944,127.5531,24100.0
2011-10-20 10:50:00,151.79,151.98,151.7,151.8,11300.0,127.444,127.6035,127.3684,127.4524,11300.0
2011-10-20 10:55:00,151.79,151.79,151.08,151.08,29400.0,127.444,127.444,126.8479,126.8479,29400.0
2011-10-20 11:00:00,151.05,151.07,150.47,150.48,105200.0,126.8227,126.8395,126.3357,126.3441,105200.0
2011-10-20 11:05:00,150.48,150.87,150.38,150.84,24100.0,126.3441,126.6716,126.2602,126.6464,24100.0
2011-10-20 11:10:00,150.82,150.89,150.55,150.69,15700.0,126.6296,126.6884,126.4029,126.5204,15700.0
2011-10-20 11:15:00,150.73,150.73,150.28,150.31,27700.0,126.554,126.554,126.1762,126.2014,27700.0
2011-10-20 11:20:00,150.34,150.7,150.34,150.62,13200.0,126.2266,126.5288,126.2266,126.4617,13200.0
2011-10-20 11:25:00,150.61,151.02,150.58,151.01,14900.0,126.4533,126.7975,126.4281,126.7891,14900.0
2011-10-20 11:30:00,150.9,150.97,150.57,150.86,23400.0,126.6967,126.7555,126.4197,126.6632,23400.0
2011-10-20 11:35:00,150.93,151.33,150.93,151.17,20000.0,126.7219,127.0578,126.7219,126.9234,20000.0
2011-10-20 11:40:00,151.17,151.36,150.92,151.05,26200.0,126.9234,127.083,126.7135,126.8227,26200.0
2011-10-20 11:45:00,151.09,151.34,150.88,151.09,24000.0,126.8563,127.0662,126.68,126.8563,24000.0
2011-10-20 11:50:00,151.08,151.09,150.79,150.86,22800.0,126.8479,126.8563,126.6044,126.6632,22800.0
2011-10-20 11:55:00,150.85,150.85,150.42,150.62,25900.0,126.6548,126.6548,126.2937,126.4617,25900.0
2011-10-20 12:00:00,150.62,150.7,150.44,150.53,13800.0,126.4617,126.5288,126.3105,126.3861,13800.0
2011-10-20 12:05:00,150.45,150.63,150.02,150.08,33900.0,126.3189,126.4701,125.9579,126.0083,33900.0
2011-10-20 12:10:00,150.04,150.04,149.79,149.93,32500.0,125.9747,125.9747,125.7648,125.8823,32500.0
2011-10-20 12:15:00,149.96,150.14,149.7,149.7,29300.0,125.9075,126.0586,125.6892,125.6892,29300.0
2011-10-20 12:20:00,149.69,150.14,149.69,150.03,21900.0,125.6808,126.0586,125.6808,125.9663,21900.0
2011-10-20 12:25:00,149.98,150.2,149.96,150.17,32900.0,125.9243,126.109,125.9075,126.0838,32900.0
2011-10-20 12:30:00,150.13,150.68,150.09,150.63,27900.0,126.0503,126.512,126.0167,126.4701,27900.0
2011-10-20 12:35:00,150.63,150.64,150.44,150.51,26600.0,126.4701,126.4784,126.3105,126.3693,26600.0
2011-10-20 12:40:00,150.49,150.59,150.33,150.43,29900.0,126.3525,126.4365,126.2182,126.3021,29900.0
2011-10-20 12:45:00,150.43,150.54,150.28,150.32,31500.0,126.3021,126.3945,126.1762,126.2098,31500.0
2011-10-20 12:50:00,150.31,150.44,150.09,150.33,37200.0,126.2014,126.3105,126.0167,126.2182,37200.0
2011-10-20 12:55:00,150.34,151.1,150.34,151.01,50700.0,126.2266,126.8647,126.2266,126.7891,50700.0
2011-10-20 13:00:00,151.01,151.21,150.78,150.83,33200.0,126.7891,126.957,126.596,126.638,33200.0
2011-10-20 13:05:00,150.81,151.38,150.81,151.19,27300.0,126.6212,127.0998,126.6212,126.9402,27300.0
2011-10-20 13:10:00,151.2,151.83,151.2,151.57,71900.0,126.9486,127.4776,126.9486,127.2593,71900.0
2011-10-20 13:15:00,151.5,152.36,151.44,152.27,41700.0,127.2005,127.9226,127.1501,127.847,41700.0
2011-10-20 13:20:00,152.3,152.77,152.3,152.58,47900.0,127.8722,128.2668,127.8722,128.1073,47900.0
2011-10-20 13:25:00,152.58,153.16,152.47,152.51,83400.0,128.1073,128.5943,128.0149,128.0485,83400.0
2011-10-20 13:30:00,152.53,152.88,152.19,152.22,28400.0,128.0653,128.3592,127.7798,127.805,28400.0
2011-10-20 13:35:00,152.31,152.46,151.99,152.01,36900.0,127.8806,128.0065,127.6119,127.6287,36900.0
2011-10-20 13:40:00,152.06,152.13,151.57,151.63,40700.0,127.6707,127.7295,127.2593,127.3097,40700.0
2011-10-20 13:45:00,151.63,152.47,151.63,152.34,95100.0,127.3097,128.0149,127.3097,127.9058,95100.0
2011-10-20 13:50:00,152.44,152.67,152.31,152.55,27500.0,127.9897,128.1829,127.8806,128.0821,27500.0
2011-10-20 13:55:00,152.59,152.66,152.17,152.18,35800.0,128.1157,128.1745,127.763,127.7714,35800.0
2011-10-20 14:00:00,152.12,152.58,151.92,152.06,28700.0,127.7211,128.1073,127.5531,127.6707,28700.0
2011-10-20 14:05:00,152.07,152.11,151.76,151.76,21900.0,127.6791,127.7127,127.4188,127.4188,21900.0
2011-10-20 14:10:00,151.77,151.79,151.57,151.66,13700.0,127.4272,127.444,127.2593,127.3348,13700.0
2011-10-20 14:15:00,151.64,151.97,151.64,151.88,13400.0,127.3181,127.5951,127.3181,127.5196,13400.0
2011-10-20 14:20:00,151.82,152.28,151.79,152.28,22000.0,127.4692,127.8554,127.444,127.8554,22000.0
2011-10-20 14:25:00,152.27,152.41,152.17,152.26,10200.0,127.847,127.9646,127.763,127.8386,10200.0
2011-10-20 14:30:00,152.27,152.52,152.16,152.25,19900.0,127.847,128.0569,127.7547,127.8302,19900.0
2011-10-20 14:35:00,152.32,153.12,152.28,153.08,17100.0,127.889,128.5607,127.8554,128.5271,17100.0
2011-10-20 14:40:00,153.11,153.13,152.79,152.84,40100.0,128.5523,128.5691,128.2836,128.3256,40100.0
2011-10-20 14:45:00,152.88,153.08,152.79,153.02,32300.0,128.3592,128.5271,128.2836,128.4767,32300.0
2011-10-20 14:50:00,153.02,153.46,153.01,153.37,24400.0,128.4767,128.8461,128.4683,128.7706,24400.0
2011-10-20 14:55:00,153.41,153.48,153.17,153.27,15900.0,128.8042,128.8629,128.6027,128.6866,15900.0
2011-10-20 15:00:00,153.27,153.38,153.02,153.04,25200.0,128.6866,128.779,128.4767,128.4935,25200.0
2011-10-20 15:05:00,152.99,153.1,152.85,153.03,19400.0,128.4515,128.5439,128.334,128.4851,19400.0
2011-10-20 15:10:00,153.06,153.09,152.75,153.0,20500.0,128.5103,128.5355,128.25,128.4599,20500.0
2011-10-20 15:15:00,152.97,152.99,152.71,152.98,11500.0,128.4347,128.4515,128.2164,128.4431,11500.0
2011-10-20 15:20:00,152.99,152.99,152.49,152.75,24400.0,128.4515,128.4515,128.0317,128.25,24400.0
2011-10-20 15:25:00,152.73,152.73,152.2,152.43,12500.0,128.2332,128.2332,127.7882,127.9813,12500.0
2011-10-20 15:30:00,152.43,152.76,152.31,152.66,50600.0,127.9813,128.2584,127.8806,128.1745,50600.0
2011-10-20 15:35:00,152.65,152.76,152.41,152.5,33200.0,128.1661,128.2584,127.9646,128.0401,33200.0
2011-10-20 15:40:00,152.54,153.12,152.51,152.93,65900.0,128.0737,128.5607,128.0485,128.4012,65900.0
2011-10-20 15:45:00,152.94,153.19,152.89,153.17,24300.0,128.4095,128.6194,128.3676,128.6027,24300.0
2011-10-20 15:50:00,153.15,153.33,152.84,153.17,58700.0,128.5859,128.737,128.3256,128.6027,58700.0
2011-10-20 15:55:00,153.13,153.28,152.99,153.15,58200.0,128.5691,128.695,128.4515,128.5859,58200.0
2011-10-21 09:30:00,155.09,155.11,154.53,154.84,481800.0,130.2147,130.2315,129.7445,130.0048,481800.0
2011-10-21 09:35:00,154.84,154.96,154.56,154.71,79500.0,130.0048,130.1056,129.7697,129.8957,79500.0
2011-10-21 09:40:00,154.69,154.91,154.51,154.65,58100.0,129.8789,130.0636,129.7277,129.8453,58100.0
2011-10-21 09:45:00,154.64,155.13,154.59,155.11,51000.0,129.8369,130.2483,129.7949,130.2315,51000.0
2011-10-21 09:50:00,155.13,155.19,154.99,155.19,20400.0,130.2483,130.2987,130.1307,130.2987,20400.0
2011-10-21 09:55:00,155.22,155.51,155.19,155.29,42000.0,130.3239,130.5673,130.2987,130.3826,42000.0
2011-10-21 10:00:00,155.3,155.34,155.14,155.14,213300.0,130.391,130.4246,130.2567,130.2567,213300.0
2011-10-21 10:05:00,155.14,155.46,155.12,155.43,14800.0,130.2567,130.5254,130.2399,130.5002,14800.0
2011-10-21 10:10:00,155.49,155.76,155.43,155.76,80200.0,130.5505,130.7772,130.5002,130.7772,80200.0
2011-10-21 10:15:00,155.72,156.23,155.55,156.23,209600.0,130.7437,131.1719,130.6009,131.1719,209600.0
2011-10-21 10:20:00,156.23,156.55,156.16,156.5,116600.0,131.1719,131.4405,131.1131,131.3985,116600.0
2011-10-21 10:25:00,156.51,156.63,156.34,156.55,34900.0,131.4069,131.5077,131.2642,131.4405,34900.0
2011-10-21 10:30:00,156.58,156.83,156.29,156.41,73700.0,131.4657,131.6756,131.2222,131.323,73700.0
2011-10-21 10:35:00,156.39,156.61,156.33,156.4,41900.0,131.3062,131.4909,131.2558,131.3146,41900.0
2011-10-21 10:40:00,156.4,156.44,156.15,156.18,23600.0,131.3146,131.3482,131.1047,131.1299,23600.0
2011-10-21 10:45:00,156.21,156.41,156.12,156.36,32800.0,131.1551,131.323,131.0795,131.281,32800.0
2011-10-21 10:50:00,156.36,156.42,156.0,156.02,22800.0,131.281,131.3314,130.9787,130.9955,22800.0
2011-10-21 10:55:00,156.04,156.3,156.0,156.3,24100.0,131.0123,131.2306,130.9787,131.2306,24100.0
2011-10-21 11:00:00,156.28,156.37,156.13,156.13,20000.0,131.2138,131.2894,131.0879,131.0879,20000.0
2011-10-21 11:05:00,156.21,156.21,155.92,155.94,9100.0,131.1551,131.1551,130.9116,130.9284,9100.0
2011-10-21 11:10:00,155.96,156.2,155.96,156.1,16500.0,130.9452,131.1467,130.9452,131.0627,16500.0
2011-10-21 11:15:00,156.12,156.38,156.12,156.25,8500.0,131.0795,131.2978,131.0795,131.1886,8500.0
2011-10-21 11:20:00,156.31,156.4,156.21,156.38,9700.0,131.239,131.3146,131.1551,131.2978,9700.0
2011-10-21 11:25:00,156.36,156.37,156.22,156.3,8200.0,131.281,131.2894,131.1635,131.2306,8200.0
2011-10-21 11:30:00,156.3,156.51,156.29,156.32,37100.0,131.2306,131.4069,131.2222,131.2474,37100.0
2011-10-21 11:35:00,156.31,156.41,156.24,156.34,8200.0,131.239,131.323,131.1803,131.2642,8200.0
2011-10-21 11:40:00,156.28,156.68,156.27,156.47,26900.0,131.2138,131.5497,131.2054,131.3734,26900.0
2011-10-21 11:45:00,156.51,156.57,156.4,156.41,16200.0,131.4069,131.4573,131.3146,131.323,16200.0
2011-10-21 11:50:00,156.44,156.61,156.42,156.53,53900.0,131.3482,131.4909,131.3314,131.4237,53900.0
2011-10-21 11:55:00,156.49,156.6,156.34,156.39,11400.0,131.3902,131.4825,131.2642,131.3062,11400.0
2011-10-21 12:00:00,156.38,156.41,156.26,156.27,12800.0,131.2978,131.323,131.197,131.2054,12800.0
2011-10-21 12:05:00,156.3,156.32,156.17,156.18,12600.0,131.2306,131.2474,131.1215,131.1299,12600.0
2011-10-21 12:10:00,156.17,156.29,156.17,156.27,6200.0,131.1215,131.2222,131.1215,131.2054,6200.0
2011-10-21 12:15:00,156.27,156.3,156.07,156.11,6400.0,131.2054,131.2306,131.0375,131.0711,6400.0
2011-10-21 12:20:00,156.08,156.12,156.0,156.04,6200.0,131.0459,131.0795,130.9787,131.0123,6200.0
2011-10-21 12:25:00,156.05,156.13,156.01,156.09,8100.0,131.0207,131.0879,130.9871,131.0543,8100.0
2011-10-21 12:30:00,156.1,156.19,156.06,156.09,61400.0,131.0627,131.1383,131.0291,131.0543,61400.0
2011-10-21 12:35:00,156.14,156.15,155.89,155.99,11900.0,131.0963,131.1047,130.8864,130.9703,11900.0
2011-10-21 12:40:00,156.03,156.11,156.02,156.05,7000.0,131.0039,131.0711,130.9955,131.0207,7000.0
2011-10-21 12:45:00,156.06,156.1,155.91,155.98,21900.0,131.0291,131.0627,130.9032,130.962,21900.0
2011-10-21 12:50:00,155.93,156.02,155.91,155.91,7000.0,130.92,130.9955,130.9032,130.9032,7000.0
2011-10-21 12:55:00,155.94,155.94,155.74,155.74,18000.0,130.9284,130.9284,130.7604,130.7604,18000.0
2011-10-21 13:00:00,155.71,155.71,155.08,155.22,32600.0,130.7353,130.7353,130.2063,130.3239,32600.0
2011-10-21 13:05:00,155.18,155.29,155.18,155.27,13900.0,130.2903,130.3826,130.2903,130.3658,13900.0
2011-10-21 13:10:00,155.26,155.26,154.8,155.12,33700.0,130.3574,130.3574,129.9712,130.2399,33700.0
2011-10-21 13:15:00,155.1,155.2,155.07,155.15,14100.0,130.2231,130.3071,130.1979,130.2651,14100.0
2011-10-21 13:20:00,155.17,155.42,155.12,155.31,9600.0,130.2819,130.4918,130.2399,130.3994,9600.0
2011-10-21 13:25:00,155.26,155.28,154.93,154.96,34300.0,130.3574,130.3742,130.0804,130.1056,34300.0
2011-10-21 13:30:00,154.96,155.07,154.66,155.03,53700.0,130.1056,130.1979,129.8537,130.1643,53700.0
2011-10-21 13:35:00,154.99,155.18,154.89,155.1,13500.0,130.1307,130.2903,130.0468,130.2231,13500.0
2011-10-21 13:40:00,155.07,155.23,154.72,154.87,127100.0,130.1979,130.3322,129.904,130.03,127100.0
2011-10-21 13:45:00,154.87,155.0,154.68,154.84,171000.0,130.03,130.1391,129.8705,130.0048,171000.0
2011-10-21 13:50:00,154.83,155.03,154.74,154.97,24600.0,129.9964,130.1643,129.9208,130.1139,24600.0
2011-10-21 13:55:00,154.94,155.06,154.78,154.84,20000.0,130.0888,130.1895,129.9544,130.0048,20000.0
2011-10-21 14:00:00,154.83,155.59,154.76,155.54,39200.0,129.9964,130.6345,129.9376,130.5925,39200.0
2011-10-21 14:05:00,155.55,155.82,155.5,155.7,34500.0,130.6009,130.8276,130.5589,130.7269,34500.0
2011-10-21 14:10:00,155.68,155.75,155.47,155.68,20100.0,130.7101,130.7688,130.5338,130.7101,20100.0
2011-10-21 14:15:00,155.67,155.78,155.45,155.5,37500.0,130.7017,130.794,130.517,130.5589,37500.0
2011-10-21 14:20:00,155.59,155.77,155.59,155.77,54800.0,130.6345,130.7856,130.6345,130.7856,54800.0
2011-10-21 14:25:00,155.77,155.81,155.47,155.54,28600.0,130.7856,130.8192,130.5338,130.5925,28600.0
2011-10-21 14:30:00,155.54,155.58,155.22,155.22,36500.0,130.5925,130.6261,130.3239,130.3239,36500.0
2011-10-21 14:35:00,155.26,155.44,155.24,155.44,15200.0,130.3574,130.5086,130.3406,130.5086,15200.0
2011-10-21 14:40:00,155.45,155.83,155.41,155.7,16500.0,130.517,130.836,130.4834,130.7269,16500.0
2011-10-21 14:45:00,155.71,155.85,155.67,155.67,16000.0,130.7353,130.8528,130.7017,130.7017,16000.0
2011-10-21 14:50:00,155.72,155.99,155.67,155.85,24300.0,130.7437,130.9703,130.7017,130.8528,24300.0
2011-10-21 14:55:00,155.86,156.08,155.75,156.08,15700.0,130.8612,131.0459,130.7688,131.0459,15700.0
2011-10-21 15:00:00,156.12,156.37,156.03,156.22,30300.0,131.0795,131.2894,131.0039,131.1635,30300.0
2011-10-21 15:05:00,156.22,156.45,156.18,156.19,46600.0,131.1635,131.3566,131.1299,131.1383,46600.0
2011-10-21 15:10:00,156.22,156.25,156.04,156.06,12200.0,131.1635,131.1886,131.0123,131.0291,12200.0
2011-10-21 15:15:00,156.05,156.19,155.95,156.0,14600.0,131.0207,131.1383,130.9368,130.9787,14600.0
2011-10-21 15:20:00,156.0,156.26,155.99,156.21,35300.0,130.9787,131.197,130.9703,131.1551,35300.0
2011-10-21 15:25:00,156.27,156.3,156.04,156.04,20000.0,131.2054,131.2306,131.0123,131.0123,20000.0
2011-10-21 15:30:00,156.01,156.25,156.01,156.02,27300.0,130.9871,131.1886,130.9871,130.9955,27300.0
2011-10-21 15:35:00,155.99,156.06,155.78,155.78,129600.0,130.9703,131.0291,130.794,130.794,129600.0
2011-10-21 15:40:00,155.81,155.87,155.58,155.63,87300.0,130.8192,130.8696,130.6261,130.6681,87300.0
2011-10-21 15:45:00,155.65,156.03,155.64,156.03,24300.0,130.6849,131.0039,130.6765,131.0039,24300.0
2011-10-21 15:50:00,156.03,156.48,155.96,156.42,41200.0,131.0039,131.3818,130.9452,131.3314,41200.0
2011-10-21 15:55:00,156.4,156.56,156.27,156.49,111000.0,131.3146,131.4489,131.2054,131.3902,111000.0
2011-10-24 09:30:00,157.0,157.53,156.94,157.47,25600.0,131.8184,132.2633,131.768,132.213,25600.0
2011-10-24 09:35:00,157.51,158.07,157.5,158.0,34200.0,132.2466,132.7167,132.2382,132.658,34200.0
2011-10-24 09:40:00,158.05,158.37,157.97,158.24,218300.0,132.6999,132.9686,132.6328,132.8595,218300.0
2011-10-24 09:45:00,158.24,158.71,158.22,158.71,28600.0,132.8595,133.2541,132.8427,133.2541,28600.0
2011-10-24 09:50:00,158.72,158.77,158.46,158.5,33300.0,133.2625,133.3045,133.0442,133.0778,33300.0
2011-10-24 09:55:00,158.49,158.59,158.31,158.44,68500.0,133.0694,133.1533,132.9182,133.0274,68500.0
2011-10-24 10:00:00,158.43,158.5,158.13,158.28,82500.0,133.019,133.0778,132.7671,132.8931,82500.0
2011-10-24 10:05:00,158.3,158.74,158.3,158.74,17000.0,132.9098,133.2793,132.9098,133.2793,17000.0
2011-10-24 10:10:00,158.74,158.94,158.64,158.86,44200.0,133.2793,133.4472,133.1953,133.38,44200.0
2011-10-24 10:15:00,158.87,159.2,158.78,159.13,32700.0,133.3884,133.6655,133.3129,133.6067,32700.0
2011-10-24 10:20:00,159.15,159.2,158.89,158.91,17200.0,133.6235,133.6655,133.4052,133.422,17200.0
2011-10-24 10:25:00,158.94,159.27,158.9,159.05,25100.0,133.4472,133.7243,133.4136,133.5395,25100.0
2011-10-24 10:30:00,159.07,159.32,159.01,159.31,15300.0,133.5563,133.7662,133.506,133.7578,15300.0
2011-10-24 10:35:00,159.31,159.37,159.11,159.18,33200.0,133.7578,133.8082,133.5899,133.6487,33200.0
2011-10-24 10:40:00,159.19,159.35,159.06,159.25,10400.0,133.6571,133.7914,133.5479,133.7075,10400.0
2011-10-24 10:45:00,159.24,159.4,159.1,159.1,14000.0,133.6991,133.8334,133.5815,133.5815,14000.0
2011-10-24 10:50:00,159.15,159.37,159.14,159.17,233600.0,133.6235,133.8082,133.6151,133.6403,233600.0
2011-10-24 10:55:00,159.19,159.39,159.19,159.2,11000.0,133.6571,133.825,133.6571,133.6655,11000.0
2011-10-24 11:00:00,159.25,159.44,159.23,159.36,11800.0,133.7075,133.867,133.6907,133.7998,11800.0
2011-10-24 11:05:00,159.5,159.74,159.5,159.61,37900.0,133.9174,134.1189,133.9174,134.0097,37900.0
2011-10-24 11:10:00,159.7,159.74,159.6,159.72,16300.0,134.0853,134.1189,134.0013,134.1021,16300.0
2011-10-24 11:15:00,159.73,159.97,159.71,159.89,36400.0,134.1105,134.312,134.0937,134.2448,36400.0
2011-10-24 11:20:00,159.89,160.09,159.88,160.0,96500.0,134.2448,134.4127,134.2364,134.3372,96500.0
2011-10-24 11:25:00,160.01,160.18,160.01,160.16,12900.0,134.3456,134.4883,134.3456,134.4715,12900.0
2011-10-24 11:30:00,160.16,160.39,160.12,160.39,36300.0,134.4715,134.6646,134.4379,134.6646,36300.0
2011-10-24 11:35:00,160.34,160.45,160.29,160.36,7900.0,134.6226,134.715,134.5807,134.6394,7900.0
2011-10-24 11:40:00,160.41,160.48,160.32,160.43,10900.0,134.6814,134.7402,134.6058,134.6982,10900.0
2011-10-24 11:45:00,160.43,160.78,160.43,160.61,33400.0,134.6982,134.9921,134.6982,134.8493,33400.0
2011-10-24 11:50:00,160.61,160.63,160.36,160.36,7200.0,134.8493,134.8661,134.6394,134.6394,7200.0
2011-10-24 11:55:00,160.39,160.5,160.36,160.46,17200.0,134.6646,134.757,134.6394,134.7234,17200.0
2011-10-24 12:00:00,160.45,160.47,160.35,160.47,8300.0,134.715,134.7318,134.631,134.7318,8300.0
2011-10-24 12:05:00,160.43,160.55,160.41,160.54,19500.0,134.6982,134.799,134.6814,134.7906,19500.0
2011-10-24 12:10:00,160.55,160.61,160.41,160.53,28800.0,134.799,134.8493,134.6814,134.7822,28800.0
2011-10-24 12:15:00,160.52,160.7,160.51,160.51,9900.0,134.7738,134.9249,134.7654,134.7654,9900.0
2011-10-24 12:20:00,160.56,160.64,160.53,160.59,16800.0,134.8074,134.8745,134.7822,134.8325,16800.0
2011-10-24 12:25:00,160.6,160.66,160.53,160.6,8300.0,134.8409,134.8913,134.7822,134.8409,8300.0
2011-10-24 12:30:00,160.63,160.64,160.29,160.36,12100.0,134.8661,134.8745,134.5807,134.6394,12100.0
2011-10-24 12:35:00,160.39,160.44,160.29,160.32,26500.0,134.6646,134.7066,134.5807,134.6058,26500.0
2011-10-24 12:40:00,160.33,160.41,160.24,160.37,17700.0,134.6142,134.6814,134.5387,134.6478,17700.0
2011-10-24 12:45:00,160.34,160.41,160.26,160.33,27400.0,134.6226,134.6814,134.5555,134.6142,27400.0
2011-10-24 12:50:00,160.34,160.5,160.31,160.48,22500.0,134.6226,134.757,134.5975,134.7402,22500.0
2011-10-24 12:55:00,160.44,160.61,160.42,160.57,34900.0,134.7066,134.8493,134.6898,134.8158,34900.0
2011-10-24 13:00:00,160.59,160.61,160.43,160.43,215600.0,134.8325,134.8493,134.6982,134.6982,215600.0
2011-10-24 13:05:00,160.43,160.56,160.39,160.46,22300.0,134.6982,134.8074,134.6646,134.7234,22300.0
2011-10-24 13:10:00,160.47,160.7,160.47,160.65,12200.0,134.7318,134.9249,134.7318,134.8829,12200.0
2011-10-24 13:15:00,160.64,160.73,160.62,160.7,1900.0,134.8745,134.9501,134.8577,134.9249,1900.0
2011-10-24 13:20:00,160.67,160.78,160.65,160.77,27800.0,134.8997,134.9921,134.8829,134.9837,27800.0
2011-10-24 13:25:00,160.76,160.85,160.66,160.68,18100.0,134.9753,135.0508,134.8913,134.9081,18100.0
2011-10-24 13:30:00,160.68,160.69,160.61,160.69,24400.0,134.9081,134.9165,134.8493,134.9165,24400.0
2011-10-24 13:35:00,160.7,160.77,160.7,160.73,6200.0,134.9249,134.9837,134.9249,134.9501,6200.0
2011-10-24 13:40:00,160.71,160.96,160.69,160.94,25200.0,134.9333,135.1432,134.9165,135.1264,25200.0
2011-10-24 13:45:00,160.95,161.27,160.93,161.27,45900.0,135.1348,135.4035,135.118,135.4035,45900.0
2011-10-24 13:50:00,161.24,161.25,161.11,161.17,8400.0,135.3783,135.3867,135.2691,135.3195,8400.0
2011-10-24 13:55:00,161.2,161.22,161.13,161.15,6500.0,135.3447,135.3615,135.2859,135.3027,6500.0
2011-10-24 14:00:00,161.14,161.17,161.05,161.05,12900.0,135.2943,135.3195,135.2188,135.2188,12900.0
2011-10-24 14:05:00,161.04,161.04,160.87,160.95,10500.0,135.2104,135.2104,135.0676,135.1348,10500.0
2011-10-24 14:10:00,160.93,160.93,160.6,160.61,30600.0,135.118,135.118,134.8409,134.8493,30600.0
2011-10-24 14:15:00,160.62,160.74,160.45,160.51,38500.0,134.8577,134.9585,134.715,134.7654,38500.0
2011-10-24 14:20:00,160.56,160.76,160.55,160.75,26500.0,134.8074,134.9753,134.799,134.9669,26500.0
2011-10-24 14:25:00,160.75,160.87,160.71,160.79,23300.0,134.9669,135.0676,134.9333,135.0005,23300.0
2011-10-24 14:30:00,160.82,160.88,160.72,160.73,23700.0,135.0257,135.076,134.9417,134.9501,23700.0
2011-10-24 14:35:00,160.73,160.88,160.7,160.88,16500.0,134.9501,135.076,134.9249,135.076,16500.0
2011-10-24 14:40:00,160.91,160.91,160.72,160.89,37500.0,135.1012,135.1012,134.9417,135.0844,37500.0
2011-10-24 14:45:00,160.9,161.01,160.87,160.9,28900.0,135.0928,135.1852,135.0676,135.0928,28900.0
2011-10-24 14:50:00,160.92,161.09,160.85,161.03,63800.0,135.1096,135.2523,135.0508,135.202,63800.0
2011-10-24 14:55:00,161.02,161.18,161.02,161.18,46400.0,135.1936,135.3279,135.1936,135.3279,46400.0
2011-10-24 15:00:00,161.21,161.37,161.21,161.3,46500.0,135.3531,135.4874,135.3531,135.4287,46500.0
2011-10-24 15:05:00,161.31,161.36,161.15,161.24,36700.0,135.4371,135.479,135.3027,135.3783,36700.0
2011-10-24 15:10:00,161.22,161.25,160.93,160.96,75900.0,135.3615,135.3867,135.118,135.1432,75900.0
2011-10-24 15:15:00,160.96,161.03,160.77,161.02,51300.0,135.1432,135.202,134.9837,135.1936,51300.0
2011-10-24 15:20:00,161.02,161.03,160.79,160.79,20800.0,135.1936,135.202,135.0005,135.0005,20800.0
2011-10-24 15:25:00,160.82,160.93,160.52,160.56,33600.0,135.0257,135.118,134.7738,134.8074,33600.0
2011-10-24 15:30:00,160.55,160.74,160.43,160.55,37100.0,134.799,134.9585,134.6982,134.799,37100.0
2011-10-24 15:35:00,160.55,160.9,160.46,160.74,53500.0,134.799,135.0928,134.7234,134.9585,53500.0
2011-10-24 15:40:00,160.74,161.07,160.7,160.97,47200.0,134.9585,135.2356,134.9249,135.1516,47200.0
2011-10-24 15:45:00,160.96,160.96,160.61,160.7,127400.0,135.1432,135.1432,134.8493,134.9249,127400.0
2011-10-24 15:50:00,160.69,160.9,160.57,160.89,68100.0,134.9165,135.0928,134.8158,135.0844,68100.0
2011-10-24 15:55:00,160.84,161.13,160.76,161.01,91500.0,135.0424,135.2859,134.9753,135.1852,91500.0
2011-10-25 09:30:00,160.19,160.19,158.68,158.68,97500.0,134.4967,134.4967,133.2289,133.2289,97500.0
2011-10-25 09:35:00,158.67,158.81,157.58,158.14,95200.0,133.2205,133.338,132.3053,132.7755,95200.0
2011-10-25 09:40:00,158.14,158.69,158.1,158.52,81400.0,132.7755,133.2373,132.7419,133.0946,81400.0
2011-10-25 09:45:00,158.47,159.19,158.27,158.99,74300.0,133.0526,133.6571,132.8847,133.4892,74300.0
2011-10-25 09:50:00,159.01,159.38,158.63,159.31,34700.0,133.506,133.8166,133.1869,133.7578,34700.0
2011-10-25 09:55:00,159.21,159.42,158.73,158.86,35200.0,133.6739,133.8502,133.2709,133.38,35200.0
2011-10-25 10:00:00,158.86,159.11,158.2,158.5,80700.0,133.38,133.5899,132.8259,133.0778,80700.0
2011-10-25 10:05:00,158.62,158.94,158.28,158.78,37700.0,133.1785,133.4472,132.8931,133.3129,37700.0
2011-10-25 10:10:00,158.8,158.87,158.52,158.54,25000.0,133.3296,133.3884,133.0946,133.1113,25000.0
2011-10-25 10:15:00,158.46,158.97,158.35,158.94,16900.0,133.0442,133.4724,132.9518,133.4472,16900.0
2011-10-25 10:20:00,159.01,159.24,158.94,159.09,19200.0,133.506,133.6991,133.4472,133.5731,19200.0
2011-10-25 10:25:00,159.05,159.56,159.05,159.46,55400.0,133.5395,133.9677,133.5395,133.8838,55400.0
2011-10-25 10:30:00,159.48,159.64,159.22,159.52,17400.0,133.9006,134.0349,133.6823,133.9342,17400.0
2011-10-25 10:35:00,159.48,159.79,159.29,159.73,53000.0,133.9006,134.1609,133.7411,134.1105,53000.0
2011-10-25 10:40:00,159.74,159.93,159.63,159.85,58900.0,134.1189,134.2784,134.0265,134.2112,58900.0
2011-10-25 10:45:00,159.87,159.91,159.57,159.69,39700.0,134.228,134.2616,133.9761,134.0769,39700.0
2011-10-25 10:50:00,159.65,159.66,159.15,159.27,41300.0,134.0433,134.0517,133.6235,133.7243,41300.0
2011-10-25 10:55:00,159.22,159.42,159.02,159.05,45500.0,133.6823,133.8502,133.5144,133.5395,45500.0
2011-10-25 11:00:00,159.08,159.27,158.95,158.95,29900.0,133.5647,133.7243,133.4556,133.4556,29900.0
2011-10-25 11:05:00,158.93,158.93,158.64,158.85,21800.0,133.4388,133.4388,133.1953,133.3716,21800.0
2011-10-25 11:10:00,158.88,158.93,158.7,158.93,60700.0,133.3968,133.4388,133.2457,133.4388,60700.0
2011-10-25 11:15:00,158.94,158.98,158.61,158.67,24400.0,133.4472,133.4808,133.1701,133.2205,24400.0
2011-10-25 11:20:00,158.73,158.92,158.67,158.92,33300.0,133.2709,133.4304,133.2205,133.4304,33300.0
2011-10-25 11:25:00,158.86,159.11,158.76,159.11,26300.0,133.38,133.5899,133.2961,133.5899,26300.0
2011-10-25 11:30:00,158.96,159.12,158.85,158.94,18500.0,133.464,133.5983,133.3716,133.4472,18500.0
2011-10-25 11:35:00,158.96,159.2,158.94,159.07,30400.0,133.464,133.6655,133.4472,133.5563,30400.0
2011-10-25 11:40:00,159.04,159.15,158.78,158.97,21500.0,133.5312,133.6235,133.3129,133.4724,21500.0
2011-10-25 11:45:00,158.91,158.98,158.72,158.93,28300.0,133.422,133.4808,133.2625,133.4388,28300.0
2011-10-25 11:50:00,158.92,159.22,158.85,159.12,26900.0,133.4304,133.6823,133.3716,133.5983,26900.0
2011-10-25 11:55:00,159.1,159.23,159.07,159.11,20500.0,133.5815,133.6907,133.5563,133.5899,20500.0
2011-10-25 12:00:00,159.11,159.2,158.92,158.99,18000.0,133.5899,133.6655,133.4304,133.4892,18000.0
2011-10-25 12:05:00,158.97,159.55,158.93,159.47,35900.0,133.4724,133.9594,133.4388,133.8922,35900.0
2011-10-25 12:10:00,159.45,159.5,159.4,159.47,18000.0,133.8754,133.9174,133.8334,133.8922,18000.0
2011-10-25 12:15:00,159.43,159.64,159.37,159.62,49100.0,133.8586,134.0349,133.8082,134.0181,49100.0
2011-10-25 12:20:00,159.61,159.71,159.47,159.48,16000.0,134.0097,134.0937,133.8922,133.9006,16000.0
2011-10-25 12:25:00,159.47,159.77,159.41,159.66,21500.0,133.8922,134.1441,133.8418,134.0517,21500.0
2011-10-25 12:30:00,159.72,159.79,159.5,159.56,24700.0,134.1021,134.1609,133.9174,133.9677,24700.0
2011-10-25 12:35:00,159.52,159.66,159.49,159.51,41900.0,133.9342,134.0517,133.909,133.9258,41900.0
2011-10-25 12:40:00,159.5,159.53,159.19,159.2,26200.0,133.9174,133.9426,133.6571,133.6655,26200.0
2011-10-25 12:45:00,159.19,159.26,158.91,158.94,13300.0,133.6571,133.7159,133.422,133.4472,13300.0
2011-10-25 12:50:00,158.97,159.03,158.9,158.97,11300.0,133.4724,133.5228,133.4136,133.4724,11300.0
2011-10-25 12:55:00,158.95,159.03,158.92,158.92,19000.0,133.4556,133.5228,133.4304,133.4304,19000.0
2011-10-25 13:00:00,158.95,159.24,158.91,159.12,28600.0,133.4556,133.6991,133.422,133.5983,28600.0
2011-10-25 13:05:00,159.1,159.54,159.1,159.39,13600.0,133.5815,133.951,133.5815,133.825,13600.0
2011-10-25 13:10:00,159.37,159.45,159.12,159.19,8700.0,133.8082,133.8754,133.5983,133.6571,8700.0
2011-10-25 13:15:00,159.14,159.28,159.09,159.24,11700.0,133.6151,133.7327,133.5731,133.6991,11700.0
2011-10-25 13:20:00,159.22,159.5,159.17,159.29,20000.0,133.6823,133.9174,133.6403,133.7411,20000.0
2011-10-25 13:25:00,159.29,159.33,159.08,159.14,9000.0,133.7411,133.7746,133.5647,133.6151,9000.0
2011-10-25 13:30:00,159.09,159.09,158.83,158.9,5800.0,133.5731,133.5731,133.3548,133.4136,5800.0
2011-10-25 13:35:00,158.87,159.18,158.87,159.02,13800.0,133.3884,133.6487,133.3884,133.5144,13800.0
2011-10-25 13:40:00,158.97,158.99,158.75,158.88,13900.0,133.4724,133.4892,133.2877,133.3968,13900.0
2011-10-25 13:45:00,158.84,158.96,158.79,158.88,19600.0,133.3632,133.464,133.3212,133.3968,19600.0
2011-10-25 13:50:00,158.86,159.25,158.85,158.98,26400.0,133.38,133.7075,133.3716,133.4808,26400.0
2011-10-25 13:55:00,158.99,159.08,158.83,159.08,32500.0,133.4892,133.5647,133.3548,133.5647,32500.0
2011-10-25 14:00:00,158.95,158.95,158.4,158.56,32400.0,133.4556,133.4556,132.9938,133.1281,32400.0
2011-10-25 14:05:00,158.52,158.64,158.33,158.54,41700.0,133.0946,133.1953,132.935,133.1113,41700.0
2011-10-25 14:10:00,158.49,158.52,158.18,158.23,46600.0,133.0694,133.0946,132.8091,132.8511,46600.0
2011-10-25 14:15:00,158.13,158.31,158.11,158.26,31000.0,132.7671,132.9182,132.7503,132.8763,31000.0
2011-10-25 14:20:00,158.24,158.42,158.15,158.41,14800.0,132.8595,133.0106,132.7839,133.0022,14800.0
2011-10-25 14:25:00,158.44,158.46,158.24,158.25,9200.0,133.0274,133.0442,132.8595,132.8679,9200.0
2011-10-25 14:30:00,158.28,158.28,157.97,158.08,24300.0,132.8931,132.8931,132.6328,132.7251,24300.0
2011-10-25 14:35:00,158.06,158.16,157.97,157.99,10500.0,132.7083,132.7923,132.6328,132.6496,10500.0
2011-10-25 14:40:00,157.96,158.51,157.92,158.51,28400.0,132.6244,133.0862,132.5908,133.0862,28400.0
2011-10-25 14:45:00,158.53,158.58,158.32,158.41,22000.0,133.103,133.1449,132.9266,133.0022,22000.0
2011-10-25 14:50:00,158.45,158.49,158.32,158.37,15600.0,133.0358,133.0694,132.9266,132.9686,15600.0
2011-10-25 14:55:00,158.34,158.58,158.26,158.54,19600.0,132.9434,133.1449,132.8763,133.1113,19600.0
2011-10-25 15:00:00,158.59,158.86,158.59,158.72,33400.0,133.1533,133.38,133.1533,133.2625,33400.0
2011-10-25 15:05:00,158.67,158.67,158.42,158.47,19800.0,133.2205,133.2205,133.0106,133.0526,19800.0
2011-10-25 15:10:00,158.44,158.46,158.1,158.11,21400.0,133.0274,133.0442,132.7419,132.7503,21400.0
2011-10-25 15:15:00,158.16,158.29,158.02,158.02,12800.0,132.7923,132.9014,132.6748,132.6748,12800.0
2011-10-25 15:20:00,158.03,158.09,157.72,157.77,17300.0,132.6831,132.7335,132.4229,132.4649,17300.0
2011-10-25 15:25:00,157.75,158.01,157.69,157.92,12000.0,132.4481,132.6664,132.3977,132.5908,12000.0
2011-10-25 15:30:00,157.9,158.17,157.87,158.07,44700.0,132.574,132.8007,132.5488,132.7167,44700.0
2011-10-25 15:35:00,158.04,158.13,157.82,157.89,35900.0,132.6915,132.7671,132.5068,132.5656,35900.0
2011-10-25 15:40:00,157.91,158.02,157.73,157.76,47200.0,132.5824,132.6748,132.4313,132.4565,47200.0
2011-10-25 15:45:00,157.71,157.73,157.38,157.5,54400.0,132.4145,132.4313,132.1374,132.2382,54400.0
2011-10-25 15:50:00,157.5,157.58,157.15,157.29,84500.0,132.2382,132.3053,131.9443,132.0618,84500.0
2011-10-25 15:55:00,157.27,157.27,156.91,157.17,89800.0,132.045,132.045,131.7428,131.9611,89800.0
2011-10-26 09:30:00,159.43,159.56,159.09,159.28,181100.0,133.8586,133.9677,133.5731,133.7327,181100.0
2011-10-26 09:35:00,159.28,159.29,158.63,158.64,51700.0,133.7327,133.7411,133.1869,133.1953,51700.0
2011-10-26 09:40:00,158.64,159.15,158.42,158.55,71900.0,133.1953,133.6235,133.0106,133.1197,71900.0
2011-10-26 09:45:00,158.54,158.81,158.29,158.39,40900.0,133.1113,133.338,132.9014,132.9854,40900.0
2011-10-26 09:50:00,158.33,158.54,158.27,158.54,13100.0,132.935,133.1113,132.8847,133.1113,13100.0
2011-10-26 09:55:00,158.6,158.64,157.98,158.07,231500.0,133.1617,133.1953,132.6412,132.7167,231500.0
2011-10-26 10:00:00,158.18,158.26,157.89,158.12,29200.0,132.8091,132.8763,132.5656,132.7587,29200.0
2011-10-26 10:05:00,158.07,158.12,157.39,157.45,27900.0,132.7167,132.7587,132.1458,132.1962,27900.0
2011-10-26 10:10:00,157.5,157.53,156.93,157.06,40700.0,132.2382,132.2633,131.7596,131.8687,40700.0
2011-10-26 10:15:00,157.01,157.17,156.72,157.12,28000.0,131.8267,131.9611,131.5833,131.9191,28000.0
2011-10-26 10:20:00,157.13,157.34,156.98,157.17,16800.0,131.9275,132.1038,131.8016,131.9611,16800.0
2011-10-26 10:25:00,157.19,157.54,157.04,157.52,14800.0,131.9779,132.2717,131.8519,132.2549,14800.0
2011-10-26 10:30:00,157.47,157.56,157.05,157.16,42600.0,132.213,132.2885,131.8603,131.9527,42600.0
2011-10-26 10:35:00,157.19,157.69,157.19,157.57,21200.0,131.9779,132.3977,131.9779,132.2969,21200.0
2011-10-26 10:40:00,157.55,157.55,156.9,156.93,16400.0,132.2801,132.2801,131.7344,131.7596,16400.0
2011-10-26 10:45:00,156.95,156.95,155.73,155.75,66600.0,131.7764,131.7764,130.7521,130.7688,66600.0
2011-10-26 10:50:00,155.72,155.95,155.54,155.86,34300.0,130.7437,130.9368,130.5925,130.8612,34300.0
2011-10-26 10:55:00,155.76,155.91,155.36,155.9,19300.0,130.7772,130.9032,130.4414,130.8948,19300.0
2011-10-26 11:00:00,155.89,156.53,155.85,156.42,14500.0,130.8864,131.4237,130.8528,131.3314,14500.0
2011-10-26 11:05:00,156.45,156.65,156.24,156.24,9300.0,131.3566,131.5245,131.1803,131.1803,9300.0
2011-10-26 11:10:00,156.23,156.81,156.23,156.75,33900.0,131.1719,131.6588,131.1719,131.6085,33900.0
2011-10-26 11:15:00,156.68,157.01,156.66,156.95,14300.0,131.5497,131.8267,131.5329,131.7764,14300.0
2011-10-26 11:20:00,156.95,156.95,156.69,156.72,22100.0,131.7764,131.7764,131.5581,131.5833,22100.0
2011-10-26 11:25:00,156.64,157.17,156.54,157.02,9600.0,131.5161,131.9611,131.4321,131.8351,9600.0
2011-10-26 11:30:00,157.12,157.41,157.12,157.32,26400.0,131.9191,132.1626,131.9191,132.087,26400.0
2011-10-26 11:35:00,157.35,157.38,157.09,157.09,27700.0,132.1122,132.1374,131.8939,131.8939,27700.0
2011-10-26 11:40:00,157.06,157.94,157.04,157.85,29100.0,131.8687,132.6076,131.8519,132.532,29100.0
2011-10-26 11:45:00,157.81,158.04,157.8,157.89,52300.0,132.4984,132.6915,132.49,132.5656,52300.0
2011-10-26 11:50:00,157.89,158.02,157.89,158.0,16100.0,132.5656,132.6748,132.5656,132.658,16100.0
2011-10-26 11:55:00,158.03,158.05,157.78,157.78,11200.0,132.6831,132.6999,132.4732,132.4732,11200.0
2011-10-26 12:00:00,157.71,157.99,157.69,157.99,18200.0,132.4145,132.6496,132.3977,132.6496,18200.0
2011-10-26 12:05:00,157.99,158.06,157.79,157.84,12700.0,132.6496,132.7083,132.4816,132.5236,12700.0
2011-10-26 12:10:00,157.8,157.82,157.56,157.58,33200.0,132.49,132.5068,132.2885,132.3053,33200.0
2011-10-26 12:15:00,157.6,157.9,157.6,157.74,18100.0,132.3221,132.574,132.3221,132.4397,18100.0
2011-10-26 12:20:00,157.81,157.91,157.56,157.63,20700.0,132.4984,132.5824,132.2885,132.3473,20700.0
2011-10-26 12:25:00,157.65,157.76,157.58,157.76,3400.0,132.3641,132.4565,132.3053,132.4565,3400.0
2011-10-26 12:30:00,157.79,157.79,157.6,157.61,8700.0,132.4816,132.4816,132.3221,132.3305,8700.0
2011-10-26 12:35:00,157.61,157.89,157.57,157.76,27100.0,132.3305,132.5656,132.2969,132.4565,27100.0
2011-10-26 12:40:00,157.82,157.82,157.53,157.64,3600.0,132.5068,132.5068,132.2633,132.3557,3600.0
2011-10-26 12:45:00,157.64,157.75,157.64,157.69,5500.0,132.3557,132.4481,132.3557,132.3977,5500.0
2011-10-26 12:50:00,157.69,157.77,157.6,157.64,32800.0,132.3977,132.4649,132.3221,132.3557,32800.0
2011-10-26 12:55:00,157.62,157.66,157.24,157.33,5300.0,132.3389,132.3725,132.0199,132.0954,5300.0
2011-10-26 13:00:00,157.34,157.34,157.06,157.11,7000.0,132.1038,132.1038,131.8687,131.9107,7000.0
2011-10-26 13:05:00,157.16,157.16,156.76,156.76,8300.0,131.9527,131.9527,131.6168,131.6168,8300.0
2011-10-26 13:10:00,156.77,156.89,156.69,156.84,8200.0,131.6252,131.726,131.5581,131.684,8200.0
2011-10-26 13:15:00,156.85,157.03,156.77,157.03,12000.0,131.6924,131.8435,131.6252,131.8435,12000.0
2011-10-26 13:20:00,157.05,157.26,156.99,157.07,14800.0,131.8603,132.0367,131.81,131.8771,14800.0
2011-10-26 13:25:00,157.12,157.39,157.03,157.39,7400.0,131.9191,132.1458,131.8435,132.1458,7400.0
2011-10-26 13:30:00,157.44,158.14,157.44,158.14,44600.0,132.1878,132.7755,132.1878,132.7755,44600.0
2011-10-26 13:35:00,158.04,158.64,158.02,158.51,68200.0,132.6915,133.1953,132.6748,133.0862,68200.0
2011-10-26 13:40:00,158.5,158.5,158.12,158.17,24300.0,133.0778,133.0778,132.7587,132.8007,24300.0
2011-10-26 13:45:00,158.2,158.55,158.14,158.36,33800.0,132.8259,133.1197,132.7755,132.9602,33800.0
2011-10-26 13:50:00,158.39,158.8,158.08,158.29,56400.0,132.9854,133.3296,132.7251,132.9014,56400.0
2011-10-26 13:55:00,158.17,158.65,157.96,158.42,35100.0,132.8007,133.2037,132.6244,133.0106,35100.0
2011-10-26 14:00:00,158.48,158.8,158.42,158.65,46600.0,133.061,133.3296,133.0106,133.2037,46600.0
2011-10-26 14:05:00,158.64,158.99,158.42,158.89,48400.0,133.1953,133.4892,133.0106,133.4052,48400.0
2011-10-26 14:10:00,158.91,159.01,158.7,158.7,21300.0,133.422,133.506,133.2457,133.2457,21300.0
2011-10-26 14:15:00,158.71,158.72,158.37,158.37,6300.0,133.2541,133.2625,132.9686,132.9686,6300.0
2011-10-26 14:20:00,158.38,158.53,158.3,158.48,14300.0,132.977,133.103,132.9098,133.061,14300.0
2011-10-26 14:25:00,158.44,158.64,158.41,158.51,11900.0,133.0274,133.1953,133.0022,133.0862,11900.0
2011-10-26 14:30:00,158.47,158.94,158.39,158.87,17000.0,133.0526,133.4472,132.9854,133.3884,17000.0
2011-10-26 14:35:00,158.85,159.19,158.68,159.14,10700.0,133.3716,133.6571,133.2289,133.6151,10700.0
2011-10-26 14:40:00,159.04,159.04,158.64,158.86,49800.0,133.5312,133.5312,133.1953,133.38,49800.0
2011-10-26 14:45:00,158.87,158.98,158.69,158.76,20400.0,133.3884,133.4808,133.2373,133.2961,20400.0
2011-10-26 14:50:00,158.72,158.8,158.43,158.54,17400.0,133.2625,133.3296,133.019,133.1113,17400.0
2011-10-26 14:55:00,158.55,158.78,158.37,158.61,28400.0,133.1197,133.3129,132.9686,133.1701,28400.0
2011-10-26 15:00:00,158.65,158.95,158.63,158.8,45000.0,133.2037,133.4556,133.1869,133.3296,45000.0
2011-10-26 15:05:00,158.83,158.86,158.51,158.78,59600.0,133.3548,133.38,133.0862,133.3129,59600.0
2011-10-26 15:10:00,158.77,159.15,158.66,159.15,47000.0,133.3045,133.6235,133.2121,133.6235,47000.0
2011-10-26 15:15:00,159.12,159.2,158.83,158.83,43800.0,133.5983,133.6655,133.3548,133.3548,43800.0
2011-10-26 15:20:00,158.83,159.16,158.82,158.88,95300.0,133.3548,133.6319,133.3464,133.3968,95300.0
2011-10-26 15:25:00,158.89,159.3,158.78,159.24,31000.0,133.4052,133.7494,133.3129,133.6991,31000.0
2011-10-26 15:30:00,159.24,159.74,159.06,159.66,114400.0,133.6991,134.1189,133.5479,134.0517,114400.0
2011-10-26 15:35:00,159.7,159.89,159.41,159.58,173000.0,134.0853,134.2448,133.8418,133.9845,173000.0
2011-10-26 15:40:00,159.58,159.97,159.58,159.81,104500.0,133.9845,134.312,133.9845,134.1776,104500.0
2011-10-26 15:45:00,159.86,159.87,159.21,159.23,112900.0,134.2196,134.228,133.6739,133.6907,112900.0
2011-10-26 15:50:00,159.26,159.29,159.02,159.05,65900.0,133.7159,133.7411,133.5144,133.5395,65900.0
2011-10-26 15:55:00,159.03,159.18,158.82,159.1,105900.0,133.5228,133.6487,133.3464,133.5815,105900.0
2011-10-27 09:30:00,164.37,164.86,164.22,164.81,195200.0,138.0063,138.4177,137.8803,138.3757,195200.0
2011-10-27 09:35:00,164.82,164.95,164.29,164.34,113600.0,138.3841,138.4932,137.9391,137.9811,113600.0
2011-10-27 09:40:00,164.39,164.55,164.1,164.2,41500.0,138.0231,138.1574,137.7796,137.8635,41500.0
2011-10-27 09:45:00,164.11,164.14,163.97,164.09,33100.0,137.788,137.8131,137.6704,137.7712,33100.0
2011-10-27 09:50:00,164.07,164.07,163.67,163.75,105700.0,137.7544,137.7544,137.4185,137.4857,105700.0
2011-10-27 09:55:00,163.79,163.88,163.26,163.27,54900.0,137.5193,137.5949,137.0743,137.0827,54900.0
2011-10-27 10:00:00,163.31,163.53,163.13,163.33,44300.0,137.1163,137.301,136.9651,137.1331,44300.0
2011-10-27 10:05:00,163.36,163.43,163.04,163.12,34100.0,137.1583,137.217,136.8896,136.9567,34100.0
2011-10-27 10:10:00,163.14,163.32,163.14,163.29,29800.0,136.9735,137.1247,136.9735,137.0995,29800.0
2011-10-27 10:15:00,163.29,163.78,163.28,163.69,166100.0,137.0995,137.5109,137.0911,137.4353,166100.0
2011-10-27 10:20:00,163.73,163.75,163.35,163.44,36100.0,137.4689,137.4857,137.1499,137.2254,36100.0
2011-10-27 10:25:00,163.44,163.44,162.84,163.06,91000.0,137.2254,137.2254,136.7217,136.9064,91000.0
2011-10-27 10:30:00,163.06,163.08,162.75,162.9,34100.0,136.9064,136.9232,136.6461,136.772,34100.0
2011-10-27 10:35:00,162.94,162.98,162.63,162.73,25900.0,136.8056,136.8392,136.5453,136.6293,25900.0
2011-10-27 10:40:00,162.76,163.18,162.75,163.18,42500.0,136.6545,137.0071,136.6461,137.0071,42500.0
2011-10-27 10:45:00,163.18,163.42,163.13,163.25,21600.0,137.0071,137.2086,136.9651,137.0659,21600.0
2011-10-27 10:50:00,163.24,163.24,163.02,163.22,17400.0,137.0575,137.0575,136.8728,137.0407,17400.0
2011-10-27 10:55:00,163.31,163.39,163.25,163.36,36100.0,137.1163,137.1834,137.0659,137.1583,36100.0
2011-10-27 11:00:00,163.34,163.56,163.2,163.42,26400.0,137.1415,137.3262,137.0239,137.2086,26400.0
2011-10-27 11:05:00,163.41,163.58,163.26,163.46,27300.0,137.2002,137.343,137.0743,137.2422,27300.0
2011-10-27 11:10:00,163.45,163.6,163.4,163.42,10400.0,137.2338,137.3598,137.1918,137.2086,10400.0
2011-10-27 11:15:00,163.44,163.62,163.38,163.45,33700.0,137.2254,137.3766,137.175,137.2338,33700.0
2011-10-27 11:20:00,163.4,163.42,163.22,163.26,32300.0,137.1918,137.2086,137.0407,137.0743,32300.0
2011-10-27 11:25:00,163.23,163.41,163.23,163.39,62700.0,137.0491,137.2002,137.0491,137.1834,62700.0
2011-10-27 11:30:00,163.45,163.52,163.3,163.52,20500.0,137.2338,137.2926,137.1079,137.2926,20500.0
2011-10-27 11:35:00,163.53,163.75,163.48,163.71,20900.0,137.301,137.4857,137.259,137.4521,20900.0
2011-10-27 11:40:00,163.69,163.87,163.67,163.7,39700.0,137.4353,137.5865,137.4185,137.4437,39700.0
2011-10-27 11:45:00,163.72,163.91,163.69,163.86,18300.0,137.4605,137.62,137.4353,137.5781,18300.0
2011-10-27 11:50:00,163.9,164.17,163.89,164.16,34400.0,137.6116,137.8383,137.6032,137.8299,34400.0
2011-10-27 11:55:00,164.15,164.66,164.09,164.64,86600.0,137.8215,138.2497,137.7712,138.233,86600.0
2011-10-27 12:00:00,164.67,165.33,164.67,165.19,165300.0,138.2581,138.8123,138.2581,138.6947,165300.0
2011-10-27 12:05:00,165.2,165.29,164.94,165.08,59800.0,138.7031,138.7787,138.4848,138.6024,59800.0
2011-10-27 12:10:00,165.06,165.27,165.06,165.14,60900.0,138.5856,138.7619,138.5856,138.6528,60900.0
2011-10-27 12:15:00,165.18,165.42,165.16,165.41,47700.0,138.6863,138.8878,138.6695,138.8795,47700.0
2011-10-27 12:20:00,165.36,165.4,165.05,165.15,48300.0,138.8375,138.8711,138.5772,138.6612,48300.0
2011-10-27 12:25:00,165.15,165.41,165.15,165.3,77600.0,138.6612,138.8795,138.6612,138.7871,77600.0
2011-10-27 12:30:00,165.3,165.52,165.27,165.48,53800.0,138.7871,138.9718,138.7619,138.9382,53800.0
2011-10-27 12:35:00,165.47,165.51,165.3,165.34,33300.0,138.9298,138.9634,138.7871,138.8207,33300.0
2011-10-27 12:40:00,165.35,165.58,165.3,165.56,53500.0,138.8291,139.0222,138.7871,139.0054,53500.0
2011-10-27 12:45:00,165.52,165.61,165.42,165.44,51400.0,138.9718,139.0474,138.8878,138.9046,51400.0
2011-10-27 12:50:00,165.47,165.5,165.15,165.17,24400.0,138.9298,138.955,138.6612,138.6779,24400.0
2011-10-27 12:55:00,165.18,165.28,165.15,165.23,29100.0,138.6863,138.7703,138.6612,138.7283,29100.0
2011-10-27 13:00:00,165.25,165.49,165.25,165.44,57200.0,138.7451,138.9466,138.7451,138.9046,57200.0
2011-10-27 13:05:00,165.47,165.6,165.37,165.47,47400.0,138.9298,139.039,138.8459,138.9298,47400.0
2011-10-27 13:10:00,165.43,165.88,165.43,165.77,55900.0,138.8962,139.2741,138.8962,139.1817,55900.0
2011-10-27 13:15:00,165.84,165.91,165.68,165.8,29900.0,139.2405,139.2993,139.1061,139.2069,29900.0
2011-10-27 13:20:00,165.79,165.83,165.61,165.64,33700.0,139.1985,139.2321,139.0474,139.0726,33700.0
2011-10-27 13:25:00,165.68,165.92,165.66,165.92,77200.0,139.1061,139.3077,139.0894,139.3077,77200.0
2011-10-27 13:30:00,165.86,165.94,165.8,165.87,39100.0,139.2573,139.3244,139.2069,139.2657,39100.0
2011-10-27 13:35:00,165.91,166.15,165.9,166.13,49900.0,139.2993,139.5008,139.2909,139.484,49900.0
2011-10-27 13:40:00,166.17,166.23,166.07,166.23,97100.0,139.5176,139.5679,139.4336,139.5679,97100.0
2011-10-27 13:45:00,166.28,166.33,166.18,166.32,62400.0,139.6099,139.6519,139.5259,139.6435,62400.0
2011-10-27 13:50:00,166.34,166.57,166.32,166.55,63400.0,139.6603,139.8534,139.6435,139.8366,63400.0
2011-10-27 13:55:00,166.58,166.65,166.48,166.65,110000.0,139.8618,139.9206,139.7778,139.9206,110000.0
2011-10-27 14:00:00,166.66,166.91,166.56,166.84,90900.0,139.929,140.1389,139.845,140.0801,90900.0
2011-10-27 14:05:00,166.84,166.96,166.45,166.47,149300.0,140.0801,140.1808,139.7526,139.7694,149300.0
2011-10-27 14:10:00,166.48,166.53,166.05,166.2,136400.0,139.7778,139.8198,139.4168,139.5427,136400.0
2011-10-27 14:15:00,166.2,166.36,166.11,166.2,136600.0,139.5427,139.6771,139.4672,139.5427,136600.0
2011-10-27 14:20:00,166.25,166.48,166.21,166.43,67400.0,139.5847,139.7778,139.5511,139.7358,67400.0
2011-10-27 14:25:00,166.45,166.66,166.38,166.66,74600.0,139.7526,139.929,139.6939,139.929,74600.0
2011-10-27 14:30:00,166.68,166.68,166.4,166.6,73300.0,139.9458,139.9458,139.7107,139.8786,73300.0
2011-10-27 14:35:00,166.63,166.9,166.54,166.86,60200.0,139.9038,140.1305,139.8282,140.0969,60200.0
2011-10-27 14:40:00,166.87,166.94,166.73,166.84,94300.0,140.1053,140.164,139.9877,140.0801,94300.0
2011-10-27 14:45:00,166.83,166.96,166.55,166.55,32200.0,140.0717,140.1808,139.8366,139.8366,32200.0
2011-10-27 14:50:00,166.56,166.69,166.51,166.54,57900.0,139.845,139.9541,139.803,139.8282,57900.0
2011-10-27 14:55:00,166.61,166.81,166.59,166.65,49500.0,139.887,140.0549,139.8702,139.9206,49500.0
2011-10-27 15:00:00,166.69,166.84,166.6,166.77,45700.0,139.9541,140.0801,139.8786,140.0213,45700.0
2011-10-27 15:05:00,166.78,166.94,166.75,166.76,39100.0,140.0297,140.164,140.0045,140.0129,39100.0
2011-10-27 15:10:00,166.76,166.91,166.76,166.87,125200.0,140.0129,140.1389,140.0129,140.1053,125200.0
2011-10-27 15:15:00,166.89,167.04,166.77,167.04,92100.0,140.1221,140.248,140.0213,140.248,92100.0
2011-10-27 15:20:00,167.03,167.33,167.02,167.27,181200.0,140.2396,140.4915,140.2312,140.4411,181200.0
2011-10-27 15:25:00,167.23,167.39,167.0,167.02,116000.0,140.4075,140.5419,140.2144,140.2312,116000.0
2011-10-27 15:30:00,167.0,167.18,166.86,166.87,80200.0,140.2144,140.3656,140.0969,140.1053,80200.0
2011-10-27 15:35:00,166.89,166.96,166.59,166.65,117900.0,140.1221,140.1808,139.8702,139.9206,117900.0
2011-10-27 15:40:00,166.66,166.84,166.53,166.62,215200.0,139.929,140.0801,139.8198,139.8954,215200.0
2011-10-27 15:45:00,166.62,166.62,165.48,165.77,96800.0,139.8954,139.8954,138.9382,139.1817,96800.0
2011-10-27 15:50:00,165.8,165.85,165.38,165.44,64800.0,139.2069,139.2489,138.8543,138.9046,64800.0
2011-10-27 15:55:00,165.45,166.06,165.32,166.04,210200.0,138.913,139.4252,138.8039,139.4084,210200.0
2011-10-28 09:30:00,165.46,165.59,165.1,165.4,65200.0,138.9214,139.0306,138.6192,138.8711,65200.0
2011-10-28 09:35:00,165.39,166.16,165.21,166.15,75100.0,138.8627,139.5092,138.7115,139.5008,75100.0
2011-10-28 09:40:00,166.15,166.21,165.64,165.84,20200.0,139.5008,139.5511,139.0726,139.2405,20200.0
2011-10-28 09:45:00,165.74,165.88,165.14,165.18,31300.0,139.1565,139.2741,138.6528,138.6863,31300.0
2011-10-28 09:50:00,165.2,165.24,164.94,165.2,46400.0,138.7031,138.7367,138.4848,138.7031,46400.0
2011-10-28 09:55:00,165.37,165.76,164.88,165.6,54800.0,138.8459,139.1733,138.4345,139.039,54800.0
2011-10-28 10:00:00,165.48,165.54,165.01,165.01,58200.0,138.9382,138.9886,138.5436,138.5436,58200.0
2011-10-28 10:05:00,164.98,165.1,164.79,165.01,458500.0,138.5184,138.6192,138.3589,138.5436,458500.0
2011-10-28 10:10:00,164.95,165.46,164.86,165.16,62900.0,138.4932,138.9214,138.4177,138.6695,62900.0
2011-10-28 10:15:00,165.16,165.4,164.99,165.22,21300.0,138.6695,138.8711,138.5268,138.7199,21300.0
2011-10-28 10:20:00,165.22,165.76,165.22,165.59,25000.0,138.7199,139.1733,138.7199,139.0306,25000.0
2011-10-28 10:25:00,165.6,165.83,165.38,165.45,26600.0,139.039,139.2321,138.8543,138.913,26600.0
2011-10-28 10:30:00,165.44,165.77,165.39,165.77,17300.0,138.9046,139.1817,138.8627,139.1817,17300.0
2011-10-28 10:35:00,165.63,166.06,165.63,166.05,13400.0,139.0642,139.4252,139.0642,139.4168,13400.0
2011-10-28 10:40:00,166.06,166.09,165.53,165.57,323500.0,139.4252,139.4504,138.9802,139.0138,323500.0
2011-10-28 10:45:00,165.6,165.64,165.34,165.6,110800.0,139.039,139.0726,138.8207,139.039,110800.0
2011-10-28 10:50:00,165.59,165.71,165.27,165.71,116800.0,139.0306,139.1313,138.7619,139.1313,116800.0
2011-10-28 10:55:00,165.63,165.77,165.52,165.73,8800.0,139.0642,139.1817,138.9718,139.1481,8800.0
2011-10-28 11:00:00,165.77,165.88,165.71,165.8,8600.0,139.1817,139.2741,139.1313,139.2069,8600.0
2011-10-28 11:05:00,165.77,166.04,165.68,166.01,6900.0,139.1817,139.4084,139.1061,139.3832,6900.0
2011-10-28 11:10:00,166.04,166.12,165.93,166.03,19000.0,139.4084,139.4756,139.316,139.4,19000.0
2011-10-28 11:15:00,166.06,166.1,165.79,165.79,20300.0,139.4252,139.4588,139.1985,139.1985,20300.0
2011-10-28 11:20:00,165.78,166.06,165.77,166.03,15700.0,139.1901,139.4252,139.1817,139.4,15700.0
2011-10-28 11:25:00,166.01,166.06,165.85,166.06,15600.0,139.3832,139.4252,139.2489,139.4252,15600.0
2011-10-28 11:30:00,166.04,166.38,166.04,166.23,11600.0,139.4084,139.6939,139.4084,139.5679,11600.0
2011-10-28 11:35:00,166.28,166.37,165.8,165.84,106500.0,139.6099,139.6855,139.2069,139.2405,106500.0
2011-10-28 11:40:00,165.88,165.89,165.47,165.49,73000.0,139.2741,139.2825,138.9298,138.9466,73000.0
2011-10-28 11:45:00,165.49,165.63,165.39,165.5,88000.0,138.9466,139.0642,138.8627,138.955,88000.0
2011-10-28 11:50:00,165.47,165.49,164.99,165.0,51000.0,138.9298,138.9466,138.5268,138.5352,51000.0
2011-10-28 11:55:00,164.97,165.0,164.81,164.9,14900.0,138.51,138.5352,138.3757,138.4513,14900.0
2011-10-28 12:00:00,164.85,165.08,164.84,165.05,7900.0,138.4093,138.6024,138.4009,138.5772,7900.0
2011-10-28 12:05:00,165.06,165.25,165.06,165.23,5800.0,138.5856,138.7451,138.5856,138.7283,5800.0
2011-10-28 12:10:00,165.22,165.43,165.22,165.41,4900.0,138.7199,138.8962,138.7199,138.8795,4900.0
2011-10-28 12:15:00,165.41,165.45,165.22,165.24,6400.0,138.8795,138.913,138.7199,138.7367,6400.0
2011-10-28 12:20:00,165.2,165.3,165.17,165.24,3200.0,138.7031,138.7871,138.6779,138.7367,3200.0
2011-10-28 12:25:00,165.16,165.16,164.75,164.86,14500.0,138.6695,138.6695,138.3253,138.4177,14500.0
2011-10-28 12:30:00,164.8,165.01,164.75,165.01,10400.0,138.3673,138.5436,138.3253,138.5436,10400.0
2011-10-28 12:35:00,165.02,165.08,164.84,164.85,13500.0,138.552,138.6024,138.4009,138.4093,13500.0
2011-10-28 12:40:00,164.9,165.06,164.87,164.94,10900.0,138.4513,138.5856,138.4261,138.4848,10900.0
2011-10-28 12:45:00,164.89,165.18,164.8,165.18,16800.0,138.4429,138.6863,138.3673,138.6863,16800.0
2011-10-28 12:50:00,165.17,165.17,164.88,164.96,27500.0,138.6779,138.6779,138.4345,138.5016,27500.0
2011-10-28 12:55:00,164.97,165.23,164.92,165.2,12100.0,138.51,138.7283,138.468,138.7031,12100.0
2011-10-28 13:00:00,165.2,165.28,165.17,165.26,8200.0,138.7031,138.7703,138.6779,138.7535,8200.0
2011-10-28 13:05:00,165.25,165.25,164.89,164.95,110400.0,138.7451,138.7451,138.4429,138.4932,110400.0
2011-10-28 13:10:00,164.93,164.97,164.79,164.82,33700.0,138.4764,138.51,138.3589,138.3841,33700.0
2011-10-28 13:15:00,164.82,165.04,164.78,165.0,57800.0,138.3841,138.5688,138.3505,138.5352,57800.0
2011-10-28 13:20:00,165.0,165.23,164.97,165.19,73200.0,138.5352,138.7283,138.51,138.6947,73200.0
2011-10-28 13:25:00,165.17,165.38,165.17,165.29,37300.0,138.6779,138.8543,138.6779,138.7787,37300.0
2011-10-28 13:30:00,165.29,165.32,165.01,165.23,36400.0,138.7787,138.8039,138.5436,138.7283,36400.0
2011-10-28 13:35:00,165.24,165.37,165.18,165.25,18600.0,138.7367,138.8459,138.6863,138.7451,18600.0
2011-10-28 13:40:00,165.25,165.29,164.97,165.14,10200.0,138.7451,138.7787,138.51,138.6528,10200.0
2011-10-28 13:45:00,165.18,165.19,164.97,165.04,18900.0,138.6863,138.6947,138.51,138.5688,18900.0
2011-10-28 13:50:00,165.02,165.21,165.01,165.11,9400.0,138.552,138.7115,138.5436,138.6276,9400.0
2011-10-28 13:55:00,165.12,165.26,165.04,165.18,15700.0,138.636,138.7535,138.5688,138.6863,15700.0
2011-10-28 14:00:00,165.11,165.27,165.09,165.21,9400.0,138.6276,138.7619,138.6108,138.7115,9400.0
2011-10-28 14:05:00,165.16,165.18,164.8,165.15,25700.0,138.6695,138.6863,138.3673,138.6612,25700.0
2011-10-28 14:10:00,165.1,165.17,164.97,165.1,7800.0,138.6192,138.6779,138.51,138.6192,7800.0
2011-10-28 14:15:00,165.11,165.11,164.55,164.58,228200.0,138.6276,138.6276,138.1574,138.1826,228200.0
2011-10-28 14:20:00,164.58,164.76,164.56,164.76,100300.0,138.1826,138.3337,138.1658,138.3337,100300.0
2011-10-28 14:25:00,164.73,164.85,164.69,164.82,28300.0,138.3085,138.4093,138.2749,138.3841,28300.0
2011-10-28 14:30:00,164.8,165.1,164.79,165.09,46400.0,138.3673,138.6192,138.3589,138.6108,46400.0
2011-10-28 14:35:00,165.03,165.05,164.8,164.84,19300.0,138.5604,138.5772,138.3673,138.4009,19300.0
2011-10-28 14:40:00,164.84,165.12,164.84,165.09,37100.0,138.4009,138.636,138.4009,138.6108,37100.0
2011-10-28 14:45:00,165.1,165.1,164.93,164.99,27800.0,138.6192,138.6192,138.4764,138.5268,27800.0
2011-10-28 14:50:00,164.94,165.1,164.8,164.9,46000.0,138.4848,138.6192,138.3673,138.4513,46000.0
2011-10-28 14:55:00,164.9,164.9,164.63,164.74,183900.0,138.4513,138.4513,138.2246,138.3169,183900.0
2011-10-28 15:00:00,164.74,165.26,164.7,165.17,135700.0,138.3169,138.7535,138.2833,138.6779,135700.0
2011-10-28 15:05:00,165.19,165.38,165.19,165.25,33600.0,138.6947,138.8543,138.6947,138.7451,33600.0
2011-10-28 15:10:00,165.23,165.23,165.07,165.14,12800.0,138.7283,138.7283,138.594,138.6528,12800.0
2011-10-28 15:15:00,165.15,165.25,164.97,165.01,6500.0,138.6612,138.7451,138.51,138.5436,6500.0
2011-10-28 15:20:00,165.08,165.31,165.06,165.19,9800.0,138.6024,138.7955,138.5856,138.6947,9800.0
2011-10-28 15:25:00,165.2,165.3,165.19,165.24,11300.0,138.7031,138.7871,138.6947,138.7367,11300.0
2011-10-28 15:30:00,165.18,165.35,165.08,165.31,26800.0,138.6863,138.8291,138.6024,138.7955,26800.0
2011-10-28 15:35:00,165.33,165.49,165.08,165.49,19700.0,138.8123,138.9466,138.6024,138.9466,19700.0
2011-10-28 15:40:00,165.45,165.65,165.39,165.61,9600.0,138.913,139.081,138.8627,139.0474,9600.0
2011-10-28 15:45:00,165.56,165.67,165.37,165.63,20000.0,139.0054,139.0977,138.8459,139.0642,20000.0
2011-10-28 15:50:00,165.67,165.87,165.58,165.78,25800.0,139.0977,139.2657,139.0222,139.1901,25800.0
2011-10-28 15:55:00,165.81,165.81,165.47,165.47,128000.0,139.2153,139.2153,138.9298,138.9298,128000.0
2011-10-31 09:30:00,163.52,163.68,162.62,162.63,164500.0,137.2926,137.4269,136.5369,136.5453,164500.0
2011-10-31 09:35:00,162.64,162.66,162.15,162.3,89600.0,136.5537,136.5705,136.1423,136.2683,89600.0
2011-10-31 09:40:00,162.27,162.51,161.81,161.81,108700.0,136.2431,136.4446,135.8569,135.8569,108700.0
2011-10-31 09:45:00,161.81,161.87,161.51,161.77,61200.0,135.8569,135.9072,135.605,135.8233,61200.0
2011-10-31 09:50:00,161.76,162.39,161.72,162.34,39000.0,135.8149,136.3438,135.7813,136.3019,39000.0
2011-10-31 09:55:00,162.27,162.37,162.17,162.26,28600.0,136.2431,136.327,136.1591,136.2347,28600.0
2011-10-31 10:00:00,162.28,162.33,162.09,162.19,27100.0,136.2515,136.2935,136.092,136.1759,27100.0
2011-10-31 10:05:00,162.19,162.78,162.19,162.76,10700.0,136.1759,136.6713,136.1759,136.6545,10700.0
2011-10-31 10:10:00,162.77,163.12,162.75,163.09,12600.0,136.6629,136.9567,136.6461,136.9316,12600.0
2011-10-31 10:15:00,163.05,163.32,162.97,163.04,55800.0,136.898,137.1247,136.8308,136.8896,55800.0
2011-10-31 10:20:00,162.99,163.09,162.74,162.77,12000.0,136.8476,136.9316,136.6377,136.6629,12000.0
2011-10-31 10:25:00,162.77,163.08,162.76,163.08,13900.0,136.6629,136.9232,136.6545,136.9232,13900.0
2011-10-31 10:30:00,162.98,163.42,162.98,163.4,26400.0,136.8392,137.2086,136.8392,137.1918,26400.0
2011-10-31 10:35:00,163.44,163.55,163.32,163.51,16300.0,137.2254,137.3178,137.1247,137.2842,16300.0
2011-10-31 10:40:00,163.54,163.62,163.28,163.31,42600.0,137.3094,137.3766,137.0911,137.1163,42600.0
2011-10-31 10:45:00,163.3,163.32,163.02,163.23,25900.0,137.1079,137.1247,136.8728,137.0491,25900.0
2011-10-31 10:50:00,163.26,163.72,163.26,163.44,76800.0,137.0743,137.4605,137.0743,137.2254,76800.0
2011-10-31 10:55:00,163.33,163.68,163.26,163.45,34600.0,137.1331,137.4269,137.0743,137.2338,34600.0
2011-10-31 11:00:00,163.48,163.9,163.38,163.59,35200.0,137.259,137.6116,137.175,137.3514,35200.0
2011-10-31 11:05:00,163.51,163.87,163.51,163.86,19700.0,137.2842,137.5865,137.2842,137.5781,19700.0
2011-10-31 11:10:00,163.92,163.97,163.65,163.67,17700.0,137.6284,137.6704,137.4017,137.4185,17700.0
2011-10-31 11:15:00,163.52,163.56,163.26,163.32,14900.0,137.2926,137.3262,137.0743,137.1247,14900.0
2011-10-31 11:20:00,163.28,163.38,163.22,163.37,16300.0,137.0911,137.175,137.0407,137.1667,16300.0
2011-10-31 11:25:00,163.42,163.47,163.22,163.4,18200.0,137.2086,137.2506,137.0407,137.1918,18200.0
2011-10-31 11:30:00,163.37,163.71,163.31,163.71,415500.0,137.1667,137.4521,137.1163,137.4521,415500.0
2011-10-31 11:35:00,163.72,163.77,163.52,163.57,41100.0,137.4605,137.5025,137.2926,137.3346,41100.0
2011-10-31 11:40:00,163.57,163.87,163.57,163.86,279000.0,137.3346,137.5865,137.3346,137.5781,279000.0
2011-10-31 11:45:00,163.85,163.94,163.77,163.91,180000.0,137.5697,137.6452,137.5025,137.62,180000.0
2011-10-31 11:50:00,163.92,163.96,163.76,163.9,96400.0,137.6284,137.662,137.4941,137.6116,96400.0
2011-10-31 11:55:00,163.83,163.86,163.57,163.57,39900.0,137.5529,137.5781,137.3346,137.3346,39900.0
2011-10-31 12:00:00,163.59,163.69,163.56,163.61,11700.0,137.3514,137.4353,137.3262,137.3682,11700.0
2011-10-31 12:05:00,163.59,163.74,163.53,163.59,19400.0,137.3514,137.4773,137.301,137.3514,19400.0
2011-10-31 12:10:00,163.59,163.7,163.57,163.6,8900.0,137.3514,137.4437,137.3346,137.3598,8900.0
2011-10-31 12:15:00,163.59,163.59,163.18,163.26,11300.0,137.3514,137.3514,137.0071,137.0743,11300.0
2011-10-31 12:20:00,163.23,163.31,163.14,163.16,19300.0,137.0491,137.1163,136.9735,136.9903,19300.0
2011-10-31 12:25:00,163.18,163.18,162.76,162.76,33800.0,137.0071,137.0071,136.6545,136.6545,33800.0
2011-10-31 12:30:00,162.77,163.01,162.77,162.98,17300.0,136.6629,136.8644,136.6629,136.8392,17300.0
2011-10-31 12:35:00,162.92,163.15,162.92,163.12,17000.0,136.7888,136.9819,136.7888,136.9567,17000.0
2011-10-31 12:40:00,163.08,163.21,163.03,163.21,6100.0,136.9232,137.0323,136.8812,137.0323,6100.0
2011-10-31 12:45:00,163.2,163.35,163.07,163.27,12700.0,137.0239,137.1499,136.9148,137.0827,12700.0
2011-10-31 12:50:00,163.24,163.31,163.12,163.2,6800.0,137.0575,137.1163,136.9567,137.0239,6800.0
2011-10-31 12:55:00,163.2,163.28,163.15,163.21,17400.0,137.0239,137.0911,136.9819,137.0323,17400.0
2011-10-31 13:00:00,163.17,163.73,163.17,163.59,29600.0,136.9987,137.4689,136.9987,137.3514,29600.0
2011-10-31 13:05:00,163.59,163.63,163.47,163.47,4700.0,137.3514,137.3849,137.2506,137.2506,4700.0
2011-10-31 13:10:00,163.5,163.63,163.5,163.57,25100.0,137.2758,137.3849,137.2758,137.3346,25100.0
2011-10-31 13:15:00,163.56,163.58,163.47,163.48,6000.0,137.3262,137.343,137.2506,137.259,6000.0
2011-10-31 13:20:00,163.44,163.58,163.29,163.32,21400.0,137.2254,137.343,137.0995,137.1247,21400.0
2011-10-31 13:25:00,163.29,163.31,163.17,163.21,15200.0,137.0995,137.1163,136.9987,137.0323,15200.0
2011-10-31 13:30:00,163.22,163.44,163.22,163.39,21600.0,137.0407,137.2254,137.0407,137.1834,21600.0
2011-10-31 13:35:00,163.36,163.87,163.36,163.86,96700.0,137.1583,137.5865,137.1583,137.5781,96700.0
2011-10-31 13:40:00,163.87,164.08,163.83,164.08,187900.0,137.5865,137.7628,137.5529,137.7628,187900.0
2011-10-31 13:45:00,164.06,164.19,163.91,164.13,59300.0,137.746,137.8551,137.62,137.8048,59300.0
2011-10-31 13:50:00,164.15,164.25,163.92,163.92,43700.0,137.8215,137.9055,137.6284,137.6284,43700.0
2011-10-31 13:55:00,163.95,164.02,163.81,163.94,20900.0,137.6536,137.7124,137.5361,137.6452,20900.0
2011-10-31 14:00:00,163.92,164.05,163.81,163.94,39400.0,137.6284,137.7376,137.5361,137.6452,39400.0
2011-10-31 14:05:00,163.96,163.97,163.76,163.78,22900.0,137.662,137.6704,137.4941,137.5109,22900.0
2011-10-31 14:10:00,163.81,163.87,163.59,163.67,18000.0,137.5361,137.5865,137.3514,137.4185,18000.0
2011-10-31 14:15:00,163.67,163.68,163.48,163.68,19400.0,137.4185,137.4269,137.259,137.4269,19400.0
2011-10-31 14:20:00,163.67,163.85,163.54,163.55,40600.0,137.4185,137.5697,137.3094,137.3178,40600.0
2011-10-31 14:25:00,163.48,163.67,163.38,163.63,22000.0,137.259,137.4185,137.175,137.3849,22000.0
2011-10-31 14:30:00,163.64,163.76,163.54,163.71,40500.0,137.3933,137.4941,137.3094,137.4521,40500.0
2011-10-31 14:35:00,163.68,163.69,163.24,163.3,36900.0,137.4269,137.4353,137.0575,137.1079,36900.0
2011-10-31 14:40:00,163.3,163.46,163.21,163.29,23800.0,137.1079,137.2422,137.0323,137.0995,23800.0
2011-10-31 14:45:00,163.28,163.45,163.23,163.38,35000.0,137.0911,137.2338,137.0491,137.175,35000.0
2011-10-31 14:50:00,163.38,163.63,163.38,163.61,33200.0,137.175,137.3849,137.175,137.3682,33200.0
2011-10-31 14:55:00,163.6,163.73,163.56,163.58,29700.0,137.3598,137.4689,137.3262,137.343,29700.0
2011-10-31 15:00:00,163.55,163.56,163.34,163.39,26900.0,137.3178,137.3262,137.1415,137.1834,26900.0
2011-10-31 15:05:00,163.38,163.47,163.02,163.09,28200.0,137.175,137.2506,136.8728,136.9316,28200.0
2011-10-31 15:10:00,163.02,163.26,163.01,163.07,43900.0,136.8728,137.0743,136.8644,136.9148,43900.0
2011-10-31 15:15:00,163.06,163.08,162.55,162.55,98600.0,136.9064,136.9232,136.4782,136.4782,98600.0
2011-10-31 15:20:00,162.53,162.64,162.29,162.59,76400.0,136.4614,136.5537,136.2599,136.5118,76400.0
2011-10-31 15:25:00,162.6,162.6,162.2,162.25,60200.0,136.5202,136.5202,136.1843,136.2263,60200.0
2011-10-31 15:30:00,162.22,162.48,162.11,162.45,131900.0,136.2011,136.4194,136.1087,136.3942,131900.0
2011-10-31 15:35:00,162.46,162.73,162.45,162.67,61700.0,136.4026,136.6293,136.3942,136.5789,61700.0
2011-10-31 15:40:00,162.63,162.65,162.26,162.44,71300.0,136.5453,136.5621,136.2347,136.3858,71300.0
2011-10-31 15:45:00,162.42,162.49,161.96,162.19,64200.0,136.369,136.4278,135.9828,136.1759,64200.0
2011-10-31 15:50:00,162.16,162.45,162.0,162.34,194500.0,136.1507,136.3942,136.0164,136.3019,194500.0
2011-10-31 15:55:00,162.34,162.34,161.33,161.34,480900.0,136.3019,136.3019,135.4539,135.4622,480900.0
2011-11-01 09:30:00,155.79,155.92,153.68,155.51,438200.0,130.8024,130.9116,129.0309,130.5673,438200.0
2011-11-01 09:35:00,155.59,156.37,155.59,155.92,154000.0,130.6345,131.2894,130.6345,130.9116,154000.0
2011-11-01 09:40:00,155.92,156.93,155.88,156.32,90600.0,130.9116,131.7596,130.878,131.2474,90600.0
2011-11-01 09:45:00,156.31,156.85,156.26,156.43,108300.0,131.239,131.6924,131.197,131.3398,108300.0
2011-11-01 09:50:00,156.41,156.87,156.36,156.73,115400.0,131.323,131.7092,131.281,131.5917,115400.0
2011-11-01 09:55:00,156.73,157.37,156.56,157.3,91700.0,131.5917,132.129,131.4489,132.0702,91700.0
2011-11-01 10:00:00,157.3,157.93,156.55,157.92,182900.0,132.0702,132.5992,131.4405,132.5908,182900.0
2011-11-01 10:05:00,157.92,158.01,157.61,157.86,172200.0,132.5908,132.6664,132.3305,132.5404,172200.0
2011-11-01 10:10:00,157.86,158.32,157.7,158.17,50100.0,132.5404,132.9266,132.4061,132.8007,50100.0
2011-11-01 10:15:00,158.11,158.2,157.8,158.08,39900.0,132.7503,132.8259,132.49,132.7251,39900.0
2011-11-01 10:20:00,157.94,158.03,157.63,157.85,37300.0,132.6076,132.6831,132.3473,132.532,37300.0
2011-11-01 10:25:00,157.82,158.58,157.78,158.37,31500.0,132.5068,133.1449,132.4732,132.9686,31500.0
2011-11-01 10:30:00,158.4,158.79,158.15,158.75,48600.0,132.9938,133.3212,132.7839,133.2877,48600.0
2011-11-01 10:35:00,158.67,158.9,158.55,158.64,20700.0,133.2205,133.4136,133.1197,133.1953,20700.0
2011-11-01 10:40:00,158.71,158.93,158.49,158.59,23300.0,133.2541,133.4388,133.0694,133.1533,23300.0
2011-11-01 10:45:00,158.58,158.61,158.09,158.19,36400.0,133.1449,133.1701,132.7335,132.8175,36400.0
2011-11-01 10:50:00,158.23,158.57,158.13,158.2,16600.0,132.8511,133.1365,132.7671,132.8259,16600.0
2011-11-01 10:55:00,158.2,158.56,158.07,158.13,21000.0,132.8259,133.1281,132.7167,132.7671,21000.0
2011-11-01 11:00:00,158.14,158.34,157.79,157.8,33100.0,132.7755,132.9434,132.4816,132.49,33100.0
2011-11-01 11:05:00,157.8,158.01,157.72,157.91,17800.0,132.49,132.6664,132.4229,132.5824,17800.0
2011-11-01 11:10:00,157.93,158.18,157.89,158.1,15900.0,132.5992,132.8091,132.5656,132.7419,15900.0
2011-11-01 11:15:00,158.09,158.51,158.06,158.45,23800.0,132.7335,133.0862,132.7083,133.0358,23800.0
2011-11-01 11:20:00,158.49,158.51,158.02,158.08,24100.0,133.0694,133.0862,132.6748,132.7251,24100.0
2011-11-01 11:25:00,158.06,158.21,157.61,157.7,41300.0,132.7083,132.8343,132.3305,132.4061,41300.0
2011-11-01 11:30:00,157.73,157.76,157.06,157.1,56300.0,132.4313,132.4565,131.8687,131.9023,56300.0
2011-11-01 11:35:00,157.09,157.18,156.83,156.89,97700.0,131.8939,131.9695,131.6756,131.726,97700.0
2011-11-01 11:40:00,156.91,157.01,156.54,156.54,52500.0,131.7428,131.8267,131.4321,131.4321,52500.0
2011-11-01 11:45:00,156.5,156.9,156.26,156.43,38500.0,131.3985,131.7344,131.197,131.3398,38500.0
2011-11-01 11:50:00,156.48,156.5,156.06,156.19,44500.0,131.3818,131.3985,131.0291,131.1383,44500.0
2011-11-01 11:55:00,156.2,156.36,156.18,156.18,63500.0,131.1467,131.281,131.1299,131.1299,63500.0
2011-11-01 12:00:00,156.19,156.19,155.53,155.68,90700.0,131.1383,131.1383,130.5841,130.7101,90700.0
2011-11-01 12:05:00,155.67,156.33,155.59,156.16,246900.0,130.7017,131.2558,130.6345,131.1131,246900.0
2011-11-01 12:10:00,156.17,156.65,156.06,156.4,39400.0,131.1215,131.5245,131.0291,131.3146,39400.0
2011-11-01 12:15:00,156.38,156.4,155.7,155.78,99800.0,131.2978,131.3146,130.7269,130.794,99800.0
2011-11-01 12:20:00,155.73,155.74,155.43,155.68,279000.0,130.7521,130.7604,130.5002,130.7101,279000.0
2011-11-01 12:25:00,155.67,155.94,155.57,155.69,102300.0,130.7017,130.9284,130.6177,130.7185,102300.0
2011-11-01 12:30:00,155.67,156.19,155.59,156.05,65900.0,130.7017,131.1383,130.6345,131.0207,65900.0
2011-11-01 12:35:00,156.06,156.38,156.0,156.38,33200.0,131.0291,131.2978,130.9787,131.2978,33200.0
2011-11-01 12:40:00,156.41,156.43,155.8,155.89,88600.0,131.323,131.3398,130.8108,130.8864,88600.0
2011-11-01 12:45:00,155.89,156.04,155.45,155.47,142500.0,130.8864,131.0123,130.517,130.5338,142500.0
2011-11-01 12:50:00,155.47,155.57,155.27,155.27,96900.0,130.5338,130.6177,130.3658,130.3658,96900.0
2011-11-01 12:55:00,155.33,155.58,155.26,155.26,47800.0,130.4162,130.6261,130.3574,130.3574,47800.0
2011-11-01 13:00:00,155.23,155.45,155.09,155.43,55500.0,130.3322,130.517,130.2147,130.5002,55500.0
2011-11-01 13:05:00,155.38,155.9,155.38,155.41,69800.0,130.4582,130.8948,130.4582,130.4834,69800.0
2011-11-01 13:10:00,155.34,155.82,155.33,155.53,40300.0,130.4246,130.8276,130.4162,130.5841,40300.0
2011-11-01 13:15:00,155.53,155.86,155.39,155.5,44400.0,130.5841,130.8612,130.4666,130.5589,44400.0
2011-11-01 13:20:00,155.5,155.5,155.11,155.18,61700.0,130.5589,130.5589,130.2315,130.2903,61700.0
2011-11-01 13:25:00,155.22,156.69,155.12,156.48,135700.0,130.3239,131.5581,130.2399,131.3818,135700.0
2011-11-01 13:30:00,156.52,156.84,156.18,156.75,288500.0,131.4153,131.684,131.1299,131.6085,288500.0
2011-11-01 13:35:00,156.75,157.01,156.43,156.55,100700.0,131.6085,131.8267,131.3398,131.4405,100700.0
2011-11-01 13:40:00,156.55,157.03,156.55,156.95,47900.0,131.4405,131.8435,131.4405,131.7764,47900.0
2011-11-01 13:45:00,156.92,157.56,156.92,157.29,103600.0,131.7512,132.2885,131.7512,132.0618,103600.0
2011-11-01 13:50:00,157.23,157.59,156.88,157.0,64500.0,132.0115,132.3137,131.7176,131.8184,64500.0
2011-11-01 13:55:00,156.99,157.01,156.19,156.55,53600.0,131.81,131.8267,131.1383,131.4405,53600.0
2011-11-01 14:00:00,156.47,157.0,156.31,156.81,42200.0,131.3734,131.8184,131.239,131.6588,42200.0
2011-11-01 14:05:00,156.73,157.22,156.64,157.17,50900.0,131.5917,132.0031,131.5161,131.9611,50900.0
2011-11-01 14:10:00,157.15,157.41,156.87,157.36,29200.0,131.9443,132.1626,131.7092,132.1206,29200.0
2011-11-01 14:15:00,157.41,157.41,156.9,157.11,24400.0,132.1626,132.1626,131.7344,131.9107,24400.0
2011-11-01 14:20:00,157.13,157.65,157.06,157.65,24200.0,131.9275,132.3641,131.8687,132.3641,24200.0
2011-11-01 14:25:00,157.67,157.95,157.56,157.67,33800.0,132.3809,132.616,132.2885,132.3809,33800.0
2011-11-01 14:30:00,157.61,157.8,157.45,157.68,30100.0,132.3305,132.49,132.1962,132.3893,30100.0
2011-11-01 14:35:00,157.65,157.74,157.04,157.07,49800.0,132.3641,132.4397,131.8519,131.8771,49800.0
2011-11-01 14:40:00,157.07,157.49,156.97,157.44,44200.0,131.8771,132.2298,131.7932,132.1878,44200.0
2011-11-01 14:45:00,157.4,157.69,157.23,157.23,20400.0,132.1542,132.3977,132.0115,132.0115,20400.0
2011-11-01 14:50:00,157.22,157.49,156.51,156.7,43900.0,132.0031,132.2298,131.4069,131.5665,43900.0
2011-11-01 14:55:00,156.69,156.72,156.38,156.67,78500.0,131.5581,131.5833,131.2978,131.5413,78500.0
2011-11-01 15:00:00,156.67,156.75,155.95,156.07,58200.0,131.5413,131.6085,130.9368,131.0375,58200.0
2011-11-01 15:05:00,156.09,156.24,155.77,156.05,58000.0,131.0543,131.1803,130.7856,131.0207,58000.0
2011-11-01 15:10:00,156.01,156.69,155.94,156.66,46100.0,130.9871,131.5581,130.9284,131.5329,46100.0
2011-11-01 15:15:00,156.66,156.7,156.04,156.44,74200.0,131.5329,131.5665,131.0123,131.3482,74200.0
2011-11-01 15:20:00,156.41,156.57,155.87,155.96,105500.0,131.323,131.4573,130.8696,130.9452,105500.0
2011-11-01 15:25:00,155.98,156.5,155.98,156.44,177600.0,130.962,131.3985,130.962,131.3482,177600.0
2011-11-01 15:30:00,156.43,157.05,156.31,156.64,194500.0,131.3398,131.8603,131.239,131.5161,194500.0
2011-11-01 15:35:00,156.64,157.34,156.64,157.32,112200.0,131.5161,132.1038,131.5161,132.087,112200.0
2011-11-01 15:40:00,157.28,157.28,156.32,156.51,108300.0,132.0534,132.0534,131.2474,131.4069,108300.0
2011-11-01 15:45:00,156.49,156.51,155.73,156.29,143000.0,131.3902,131.4069,130.7521,131.2222,143000.0
2011-11-01 15:50:00,156.31,156.31,155.8,156.03,130900.0,131.239,131.239,130.8108,131.0039,130900.0
2011-11-01 15:55:00,156.02,156.27,155.87,156.18,180200.0,130.9955,131.2054,130.8696,131.1299,180200.0
2011-11-02 09:30:00,158.53,158.89,158.52,158.56,65600.0,133.103,133.4052,133.0946,133.1281,65600.0
2011-11-02 09:35:00,158.6,158.76,157.89,157.96,143200.0,133.1617,133.2961,132.5656,132.6244,143200.0
2011-11-02 09:40:00,158.05,158.22,157.83,158.16,39300.0,132.6999,132.8427,132.5152,132.7923,39300.0
2011-11-02 09:45:00,158.2,158.25,157.9,158.06,23000.0,132.8259,132.8679,132.574,132.7083,23000.0
2011-11-02 09:50:00,157.97,157.97,157.59,157.71,71700.0,132.6328,132.6328,132.3137,132.4145,71700.0
2011-11-02 09:55:00,157.7,157.82,157.49,157.8,67400.0,132.4061,132.5068,132.2298,132.49,67400.0
2011-11-02 10:00:00,157.84,158.14,157.74,157.74,29000.0,132.5236,132.7755,132.4397,132.4397,29000.0
2011-11-02 10:05:00,157.79,158.21,157.66,158.17,21300.0,132.4816,132.8343,132.3725,132.8007,21300.0
2011-11-02 10:10:00,158.2,158.56,158.11,158.54,22200.0,132.8259,133.1281,132.7503,133.1113,22200.0
2011-11-02 10:15:00,158.53,158.56,158.34,158.44,18200.0,133.103,133.1281,132.9434,133.0274,18200.0
2011-11-02 10:20:00,158.36,158.52,158.25,158.52,15300.0,132.9602,133.0946,132.8679,133.0946,15300.0
2011-11-02 10:25:00,158.58,158.77,158.53,158.64,16100.0,133.1449,133.3045,133.103,133.1953,16100.0
2011-11-02 10:30:00,158.62,158.7,158.33,158.45,21700.0,133.1785,133.2457,132.935,133.0358,21700.0
2011-11-02 10:35:00,158.49,158.93,158.43,158.85,19500.0,133.0694,133.4388,133.019,133.3716,19500.0
2011-11-02 10:40:00,158.87,159.17,158.86,159.1,20200.0,133.3884,133.6403,133.38,133.5815,20200.0
2011-11-02 10:45:00,159.09,159.52,159.03,159.48,69500.0,133.5731,133.9342,133.5228,133.9006,69500.0
2011-11-02 10:50:00,159.51,160.0,159.44,159.89,132000.0,133.9258,134.3372,133.867,134.2448,132000.0
2011-11-02 10:55:00,159.97,160.04,159.83,159.88,77900.0,134.312,134.3708,134.1944,134.2364,77900.0
2011-11-02 11:00:00,159.9,160.1,159.83,159.85,87900.0,134.2532,134.4211,134.1944,134.2112,87900.0
2011-11-02 11:05:00,159.89,160.25,159.88,160.13,52500.0,134.2448,134.5471,134.2364,134.4463,52500.0
2011-11-02 11:10:00,160.13,160.18,159.89,159.89,18500.0,134.4463,134.4883,134.2448,134.2448,18500.0
2011-11-02 11:15:00,159.91,160.18,159.87,160.14,20100.0,134.2616,134.4883,134.228,134.4547,20100.0
2011-11-02 11:20:00,160.15,160.3,160.02,160.28,25400.0,134.4631,134.5891,134.354,134.5723,25400.0
2011-11-02 11:25:00,160.31,160.31,160.11,160.21,120800.0,134.5975,134.5975,134.4295,134.5135,120800.0
2011-11-02 11:30:00,160.21,160.24,159.96,160.02,48000.0,134.5135,134.5387,134.3036,134.354,48000.0
2011-11-02 11:35:00,160.01,160.03,159.78,159.87,25200.0,134.3456,134.3624,134.1525,134.228,25200.0
2011-11-02 11:40:00,159.88,159.97,159.77,159.86,50700.0,134.2364,134.312,134.1441,134.2196,50700.0
2011-11-02 11:45:00,159.83,159.95,159.7,159.7,16800.0,134.1944,134.2952,134.0853,134.0853,16800.0
2011-11-02 11:50:00,159.76,159.78,159.36,159.43,66600.0,134.1357,134.1525,133.7998,133.8586,66600.0
2011-11-02 11:55:00,159.42,159.55,159.39,159.41,12500.0,133.8502,133.9594,133.825,133.8418,12500.0
2011-11-02 12:00:00,159.43,159.46,159.32,159.43,9900.0,133.8586,133.8838,133.7662,133.8586,9900.0
2011-11-02 12:05:00,159.4,159.42,159.26,159.36,12200.0,133.8334,133.8502,133.7159,133.7998,12200.0
2011-11-02 12:10:00,159.44,159.66,159.44,159.45,10300.0,133.867,134.0517,133.867,133.8754,10300.0
2011-11-02 12:15:00,159.45,159.47,159.16,159.26,27100.0,133.8754,133.8922,133.6319,133.7159,27100.0
2011-11-02 12:20:00,159.26,159.36,159.14,159.36,24900.0,133.7159,133.7998,133.6151,133.7998,24900.0
2011-11-02 12:25:00,159.31,159.39,159.1,159.39,11700.0,133.7578,133.825,133.5815,133.825,11700.0
2011-11-02 12:30:00,159.4,159.59,159.0,159.03,21500.0,133.8334,133.9929,133.4976,133.5228,21500.0
2011-11-02 12:35:00,159.08,159.47,158.81,159.3,42900.0,133.5647,133.8922,133.338,133.7494,42900.0
2011-11-02 12:40:00,159.32,159.76,159.12,159.18,24800.0,133.7662,134.1357,133.5983,133.6487,24800.0
2011-11-02 12:45:00,159.17,159.2,158.81,158.88,18600.0,133.6403,133.6655,133.338,133.3968,18600.0
2011-11-02 12:50:00,158.81,158.98,158.77,158.89,19000.0,133.338,133.4808,133.3045,133.4052,19000.0
2011-11-02 12:55:00,158.9,158.95,158.34,158.37,21500.0,133.4136,133.4556,132.9434,132.9686,21500.0
2011-11-02 13:00:00,158.38,158.44,157.76,157.93,93700.0,132.977,133.0274,132.4565,132.5992,93700.0
2011-11-02 13:05:00,157.89,158.03,157.68,157.81,49800.0,132.5656,132.6831,132.3893,132.4984,49800.0
2011-11-02 13:10:00,157.79,158.16,157.77,157.95,48800.0,132.4816,132.7923,132.4649,132.616,48800.0
2011-11-02 13:15:00,157.92,157.94,157.7,157.71,29500.0,132.5908,132.6076,132.4061,132.4145,29500.0
2011-11-02 13:20:00,157.65,157.68,157.21,157.21,23700.0,132.3641,132.3893,131.9947,131.9947,23700.0
2011-11-02 13:25:00,157.35,157.71,157.27,157.7,21500.0,132.1122,132.4145,132.045,132.4061,21500.0
2011-11-02 13:30:00,157.65,157.9,157.58,157.9,78800.0,132.3641,132.574,132.3053,132.574,78800.0
2011-11-02 13:35:00,157.97,158.06,157.87,157.99,6000.0,132.6328,132.7083,132.5488,132.6496,6000.0
2011-11-02 13:40:00,157.97,158.11,157.85,158.07,12800.0,132.6328,132.7503,132.532,132.7167,12800.0
2011-11-02 13:45:00,158.22,158.53,158.2,158.48,10700.0,132.8427,133.103,132.8259,133.061,10700.0
2011-11-02 13:50:00,158.46,158.46,157.99,158.01,11800.0,133.0442,133.0442,132.6496,132.6664,11800.0
2011-11-02 13:55:00,158.01,158.07,157.84,157.95,13200.0,132.6664,132.7167,132.5236,132.616,13200.0
2011-11-02 14:00:00,157.83,157.9,157.45,157.86,22200.0,132.5152,132.574,132.1962,132.5404,22200.0
2011-11-02 14:05:00,157.94,158.17,157.84,157.99,73600.0,132.6076,132.8007,132.5236,132.6496,73600.0
2011-11-02 14:10:00,157.89,157.9,157.51,157.72,25700.0,132.5656,132.574,132.2466,132.4229,25700.0
2011-11-02 14:15:00,157.71,158.18,157.7,158.0,24800.0,132.4145,132.8091,132.4061,132.658,24800.0
2011-11-02 14:20:00,158.01,158.34,157.86,157.86,20600.0,132.6664,132.9434,132.5404,132.5404,20600.0
2011-11-02 14:25:00,157.86,158.14,157.86,157.96,26600.0,132.5404,132.7755,132.5404,132.6244,26600.0
2011-11-02 14:30:00,157.98,158.39,157.82,158.34,31400.0,132.6412,132.9854,132.5068,132.9434,31400.0
2011-11-02 14:35:00,158.47,158.67,158.31,158.33,35700.0,133.0526,133.2205,132.9182,132.935,35700.0
2011-11-02 14:40:00,158.38,158.38,158.05,158.14,27600.0,132.977,132.977,132.6999,132.7755,27600.0
2011-11-02 14:45:00,158.14,158.56,158.1,158.45,22100.0,132.7755,133.1281,132.7419,133.0358,22100.0
2011-11-02 14:50:00,158.43,158.73,158.41,158.56,35900.0,133.019,133.2709,133.0022,133.1281,35900.0
2011-11-02 14:55:00,158.59,159.0,158.59,158.86,35300.0,133.1533,133.4976,133.1533,133.38,35300.0
2011-11-02 15:00:00,158.86,158.92,158.61,158.72,28000.0,133.38,133.4304,133.1701,133.2625,28000.0
2011-11-02 15:05:00,158.73,159.3,158.73,159.01,58500.0,133.2709,133.7494,133.2709,133.506,58500.0
2011-11-02 15:10:00,159.05,159.14,158.87,159.01,26900.0,133.5395,133.6151,133.3884,133.506,26900.0
2011-11-02 15:15:00,158.99,159.36,158.87,159.35,24700.0,133.4892,133.7998,133.3884,133.7914,24700.0
2011-11-02 15:20:00,159.38,159.83,159.36,159.73,82600.0,133.8166,134.1944,133.7998,134.1105,82600.0
2011-11-02 15:25:00,159.73,159.73,159.23,159.37,146300.0,134.1105,134.1105,133.6907,133.8082,146300.0
2011-11-02 15:30:00,159.36,159.61,158.72,158.89,38100.0,133.7998,134.0097,133.2625,133.4052,38100.0
2011-11-02 15:35:00,158.91,159.32,158.91,159.32,53900.0,133.422,133.7662,133.422,133.7662,53900.0
2011-11-02 15:40:00,159.31,159.51,158.91,159.11,52300.0,133.7578,133.9258,133.422,133.5899,52300.0
2011-11-02 15:45:00,159.09,159.2,158.72,159.04,111500.0,133.5731,133.6655,133.2625,133.5312,111500.0
2011-11-02 15:50:00,158.95,159.26,158.86,159.25,48400.0,133.4556,133.7159,133.38,133.7075,48400.0
2011-11-02 15:55:00,159.22,159.64,159.22,159.48,114100.0,133.6823,134.0349,133.6823,133.9006,114100.0
2011-11-03 09:30:00,161.33,161.5,161.08,161.44,70300.0,135.4539,135.5966,135.244,135.5462,70300.0
2011-11-03 09:35:00,161.44,161.49,160.99,161.26,85900.0,135.5462,135.5882,135.1684,135.3951,85900.0
2011-11-03 09:40:00,161.27,161.32,160.64,160.68,42900.0,135.4035,135.4455,134.8745,134.9081,42900.0
2011-11-03 09:45:00,160.65,160.89,160.49,160.53,23100.0,134.8829,135.0844,134.7486,134.7822,23100.0
2011-11-03 09:50:00,160.5,160.5,159.72,159.79,32400.0,134.757,134.757,134.1021,134.1609,32400.0
2011-11-03 09:55:00,159.76,160.04,159.53,159.94,28200.0,134.1357,134.3708,133.9426,134.2868,28200.0
2011-11-03 10:00:00,159.84,159.87,158.51,158.7,84300.0,134.2028,134.228,133.0862,133.2457,84300.0
2011-11-03 10:05:00,158.72,159.23,158.39,159.21,68500.0,133.2625,133.6907,132.9854,133.6739,68500.0
2011-11-03 10:10:00,159.2,159.54,159.0,159.48,44600.0,133.6655,133.951,133.4976,133.9006,44600.0
2011-11-03 10:15:00,159.64,160.09,159.51,160.03,41000.0,134.0349,134.4127,133.9258,134.3624,41000.0
2011-11-03 10:20:00,160.02,160.14,159.6,159.66,27000.0,134.354,134.4547,134.0013,134.0517,27000.0
2011-11-03 10:25:00,159.69,160.23,159.58,160.03,32700.0,134.0769,134.5303,133.9845,134.3624,32700.0
2011-11-03 10:30:00,160.06,160.4,160.05,160.28,42500.0,134.3876,134.673,134.3792,134.5723,42500.0
2011-11-03 10:35:00,160.29,160.32,159.98,160.01,15100.0,134.5807,134.6058,134.3204,134.3456,15100.0
2011-11-03 10:40:00,160.05,161.23,160.05,161.07,71600.0,134.3792,135.3699,134.3792,135.2356,71600.0
2011-11-03 10:45:00,161.07,161.67,161.02,161.28,79200.0,135.2356,135.7393,135.1936,135.4119,79200.0
2011-11-03 10:50:00,161.31,161.34,160.87,161.09,11000.0,135.4371,135.4622,135.0676,135.2523,11000.0
2011-11-03 10:55:00,161.15,161.38,161.05,161.05,20800.0,135.3027,135.4958,135.2188,135.2188,20800.0
2011-11-03 11:00:00,161.05,161.3,160.67,160.74,22800.0,135.2188,135.4287,134.8997,134.9585,22800.0
2011-11-03 11:05:00,160.68,161.01,160.54,160.58,9900.0,134.9081,135.1852,134.7906,134.8241,9900.0
2011-11-03 11:10:00,160.58,161.14,160.58,161.13,10000.0,134.8241,135.2943,134.8241,135.2859,10000.0
2011-11-03 11:15:00,161.18,161.66,161.18,161.6,13600.0,135.3279,135.7309,135.3279,135.6805,13600.0
2011-11-03 11:20:00,161.69,162.16,161.69,162.04,59400.0,135.7561,136.1507,135.7561,136.05,59400.0
2011-11-03 11:25:00,162.09,162.16,161.91,162.05,38100.0,136.092,136.1507,135.9408,136.0584,38100.0
2011-11-03 11:30:00,162.02,162.19,161.77,162.17,59900.0,136.0332,136.1759,135.8233,136.1591,59900.0
2011-11-03 11:35:00,162.18,162.18,161.87,161.9,14400.0,136.1675,136.1675,135.9072,135.9324,14400.0
2011-11-03 11:40:00,161.91,162.02,161.7,161.84,13200.0,135.9408,136.0332,135.7645,135.8821,13200.0
2011-11-03 11:45:00,161.81,162.07,161.75,162.06,7300.0,135.8569,136.0752,135.8065,136.0668,7300.0
2011-11-03 11:50:00,162.03,162.3,162.03,162.28,18000.0,136.0416,136.2683,136.0416,136.2515,18000.0
2011-11-03 11:55:00,162.26,162.26,161.43,161.45,242800.0,136.2347,136.2347,135.5378,135.5546,242800.0
2011-11-03 12:00:00,161.5,161.54,161.34,161.54,41900.0,135.5966,135.6302,135.4622,135.6302,41900.0
2011-11-03 12:05:00,161.53,161.88,161.37,161.87,23300.0,135.6218,135.9156,135.4874,135.9072,23300.0
2011-11-03 12:10:00,161.88,162.05,161.72,161.75,12700.0,135.9156,136.0584,135.7813,135.8065,12700.0
2011-11-03 12:15:00,161.69,161.93,161.64,161.81,25400.0,135.7561,135.9576,135.7141,135.8569,25400.0
2011-11-03 12:20:00,161.84,162.08,161.74,162.01,11700.0,135.8821,136.0836,135.7981,136.0248,11700.0
2011-11-03 12:25:00,162.02,162.26,161.85,162.15,25100.0,136.0332,136.2347,135.8904,136.1423,25100.0
2011-11-03 12:30:00,162.21,162.24,161.97,161.97,9300.0,136.1927,136.2179,135.9912,135.9912,9300.0
2011-11-03 12:35:00,161.99,162.01,161.66,161.77,7700.0,136.008,136.0248,135.7309,135.8233,7700.0
2011-11-03 12:40:00,161.75,162.02,161.75,162.01,18600.0,135.8065,136.0332,135.8065,136.0248,18600.0
2011-11-03 12:45:00,161.96,162.59,161.9,162.59,28700.0,135.9828,136.5118,135.9324,136.5118,28700.0
2011-11-03 12:50:00,162.59,162.68,162.38,162.49,16100.0,136.5118,136.5873,136.3354,136.4278,16100.0
2011-11-03 12:55:00,162.52,162.77,162.52,162.69,24300.0,136.453,136.6629,136.453,136.5957,24300.0
2011-11-03 13:00:00,162.75,162.77,162.42,162.44,47200.0,136.6461,136.6629,136.369,136.3858,47200.0
2011-11-03 13:05:00,162.4,162.75,162.4,162.67,21300.0,136.3522,136.6461,136.3522,136.5789,21300.0
2011-11-03 13:10:00,162.74,162.96,162.71,162.76,29300.0,136.6377,136.8224,136.6125,136.6545,29300.0
2011-11-03 13:15:00,162.87,163.0,162.71,162.89,13200.0,136.7468,136.856,136.6125,136.7636,13200.0
2011-11-03 13:20:00,162.96,162.98,162.65,162.81,14500.0,136.8224,136.8392,136.5621,136.6965,14500.0
2011-11-03 13:25:00,162.83,162.92,162.71,162.71,15300.0,136.7133,136.7888,136.6125,136.6125,15300.0
2011-11-03 13:30:00,162.75,162.78,162.56,162.73,11700.0,136.6461,136.6713,136.4866,136.6293,11700.0
2011-11-03 13:35:00,162.71,162.88,162.57,162.88,7300.0,136.6125,136.7552,136.495,136.7552,7300.0
2011-11-03 13:40:00,162.92,163.03,162.81,162.89,10900.0,136.7888,136.8812,136.6965,136.7636,10900.0
2011-11-03 13:45:00,162.9,163.35,162.89,163.31,28800.0,136.772,137.1499,136.7636,137.1163,28800.0
2011-11-03 13:50:00,163.35,163.5,163.19,163.28,48100.0,137.1499,137.2758,137.0155,137.0911,48100.0
2011-11-03 13:55:00,163.28,163.36,162.86,162.93,19300.0,137.0911,137.1583,136.7385,136.7972,19300.0
2011-11-03 14:00:00,162.94,163.13,162.72,163.12,52800.0,136.8056,136.9651,136.6209,136.9567,52800.0
2011-11-03 14:05:00,163.15,163.63,163.14,163.47,362000.0,136.9819,137.3849,136.9735,137.2506,362000.0
2011-11-03 14:10:00,163.55,163.57,163.08,163.36,23700.0,137.3178,137.3346,136.9232,137.1583,23700.0
2011-11-03 14:15:00,163.35,163.51,163.09,163.13,46300.0,137.1499,137.2842,136.9316,136.9651,46300.0
2011-11-03 14:20:00,163.15,163.2,162.92,163.01,24900.0,136.9819,137.0239,136.7888,136.8644,24900.0
2011-11-03 14:25:00,162.96,163.05,162.8,162.87,25500.0,136.8224,136.898,136.6881,136.7468,25500.0
2011-11-03 14:30:00,162.88,163.1,162.88,162.91,18100.0,136.7552,136.94,136.7552,136.7804,18100.0
2011-11-03 14:35:00,162.95,163.08,162.83,163.04,14500.0,136.814,136.9232,136.7133,136.8896,14500.0
2011-11-03 14:40:00,163.02,163.08,162.75,162.75,8300.0,136.8728,136.9232,136.6461,136.6461,8300.0
2011-11-03 14:45:00,162.73,162.82,162.51,162.51,14900.0,136.6293,136.7049,136.4446,136.4446,14900.0
2011-11-03 14:50:00,162.5,162.57,162.4,162.54,16200.0,136.4362,136.495,136.3522,136.4698,16200.0
2011-11-03 14:55:00,162.63,162.77,162.57,162.69,24700.0,136.5453,136.6629,136.495,136.5957,24700.0
2011-11-03 15:00:00,162.76,163.19,162.76,163.19,36300.0,136.6545,137.0155,136.6545,137.0155,36300.0
2011-11-03 15:05:00,163.19,163.21,163.0,163.11,21500.0,137.0155,137.0323,136.856,136.9484,21500.0
2011-11-03 15:10:00,163.17,163.31,162.91,163.04,74400.0,136.9987,137.1163,136.7804,136.8896,74400.0
2011-11-03 15:15:00,163.09,163.3,163.02,163.18,62400.0,136.9316,137.1079,136.8728,137.0071,62400.0
2011-11-03 15:20:00,163.16,163.35,163.04,163.35,40300.0,136.9903,137.1499,136.8896,137.1499,40300.0
2011-11-03 15:25:00,163.36,163.49,163.22,163.45,40700.0,137.1583,137.2674,137.0407,137.2338,40700.0
2011-11-03 15:30:00,163.47,163.73,163.43,163.6,71900.0,137.2506,137.4689,137.217,137.3598,71900.0
2011-11-03 15:35:00,163.62,163.65,163.15,163.25,75000.0,137.3766,137.4017,136.9819,137.0659,75000.0
2011-11-03 15:40:00,163.24,163.56,163.13,163.46,61900.0,137.0575,137.3262,136.9651,137.2422,61900.0
2011-11-03 15:45:00,163.48,163.48,163.05,163.35,130400.0,137.259,137.259,136.898,137.1499,130400.0
2011-11-03 15:50:00,163.34,163.65,163.26,163.31,77700.0,137.1415,137.4017,137.0743,137.1163,77700.0
2011-11-03 15:55:00,163.36,163.59,163.22,163.25,103200.0,137.1583,137.3514,137.0407,137.0659,103200.0
2011-11-04 09:30:00,161.7,162.18,161.43,161.91,97500.0,135.7645,136.1675,135.5378,135.9408,97500.0
2011-11-04 09:35:00,161.95,162.33,161.84,162.12,28400.0,135.9744,136.2935,135.8821,136.1171,28400.0
2011-11-04 09:40:00,162.27,162.3,161.88,162.19,38900.0,136.2431,136.2683,135.9156,136.1759,38900.0
2011-11-04 09:45:00,162.25,162.62,162.1,162.55,29800.0,136.2263,136.5369,136.1004,136.4782,29800.0
2011-11-04 09:50:00,162.58,162.73,161.93,161.99,185500.0,136.5034,136.6293,135.9576,136.008,185500.0
2011-11-04 09:55:00,161.94,162.07,161.35,161.37,146300.0,135.966,136.0752,135.4706,135.4874,146300.0
2011-11-04 10:00:00,161.35,161.64,161.26,161.47,37900.0,135.4706,135.7141,135.3951,135.5714,37900.0
2011-11-04 10:05:00,161.49,161.61,161.3,161.38,32800.0,135.5882,135.6889,135.4287,135.4958,32800.0
2011-11-04 10:10:00,161.43,161.77,161.39,161.55,24200.0,135.5378,135.8233,135.5042,135.6386,24200.0
2011-11-04 10:15:00,161.59,161.68,161.23,161.36,50800.0,135.6722,135.7477,135.3699,135.479,50800.0
2011-11-04 10:20:00,161.32,161.37,160.86,160.92,14200.0,135.4455,135.4874,135.0592,135.1096,14200.0
2011-11-04 10:25:00,160.96,161.1,160.78,160.86,23900.0,135.1432,135.2607,134.9921,135.0592,23900.0
2011-11-04 10:30:00,160.76,160.76,160.41,160.49,24400.0,134.9753,134.9753,134.6814,134.7486,24400.0
2011-11-04 10:35:00,160.54,160.55,160.26,160.38,11000.0,134.7906,134.799,134.5555,134.6562,11000.0
2011-11-04 10:40:00,160.41,160.98,160.4,160.98,18100.0,134.6814,135.16,134.673,135.16,18100.0
2011-11-04 10:45:00,160.93,161.37,160.84,161.29,14000.0,135.118,135.4874,135.0424,135.4203,14000.0
2011-11-04 10:50:00,161.26,161.33,161.07,161.27,18600.0,135.3951,135.4539,135.2356,135.4035,18600.0
2011-11-04 10:55:00,161.19,161.45,161.18,161.35,15400.0,135.3363,135.5546,135.3279,135.4706,15400.0
2011-11-04 11:00:00,161.45,161.77,161.44,161.61,15400.0,135.5546,135.8233,135.5462,135.6889,15400.0
2011-11-04 11:05:00,161.65,161.79,161.56,161.59,24300.0,135.7225,135.8401,135.647,135.6722,24300.0
2011-11-04 11:10:00,161.63,161.89,161.63,161.71,8300.0,135.7057,135.924,135.7057,135.7729,8300.0
2011-11-04 11:15:00,161.76,161.82,161.37,161.45,20500.0,135.8149,135.8653,135.4874,135.5546,20500.0
2011-11-04 11:20:00,161.35,161.69,161.1,161.47,17900.0,135.4706,135.7561,135.2607,135.5714,17900.0
2011-11-04 11:25:00,161.37,161.69,161.22,161.57,13600.0,135.4874,135.7561,135.3615,135.6554,13600.0
2011-11-04 11:30:00,161.56,161.78,161.54,161.78,9100.0,135.647,135.8317,135.6302,135.8317,9100.0
2011-11-04 11:35:00,161.75,161.77,161.35,161.77,7600.0,135.8065,135.8233,135.4706,135.8233,7600.0
2011-11-04 11:40:00,161.82,161.82,161.62,161.78,10100.0,135.8653,135.8653,135.6973,135.8317,10100.0
2011-11-04 11:45:00,161.81,162.02,161.66,161.8,19600.0,135.8569,136.0332,135.7309,135.8485,19600.0
2011-11-04 11:50:00,161.81,161.82,161.59,161.78,6000.0,135.8569,135.8653,135.6722,135.8317,6000.0
2011-11-04 11:55:00,161.8,161.97,161.76,161.97,4200.0,135.8485,135.9912,135.8149,135.9912,4200.0
2011-11-04 12:00:00,162.02,162.39,161.96,162.33,220700.0,136.0332,136.3438,135.9828,136.2935,220700.0
2011-11-04 12:05:00,162.33,162.53,162.15,162.23,157400.0,136.2935,136.4614,136.1423,136.2095,157400.0
2011-11-04 12:10:00,162.26,162.52,162.15,162.44,32200.0,136.2347,136.453,136.1423,136.3858,32200.0
2011-11-04 12:15:00,162.45,162.52,162.34,162.45,9000.0,136.3942,136.453,136.3019,136.3942,9000.0
2011-11-04 12:20:00,162.47,162.51,162.31,162.31,8600.0,136.411,136.4446,136.2767,136.2767,8600.0
2011-11-04 12:25:00,162.32,162.53,162.32,162.53,8800.0,136.2851,136.4614,136.2851,136.4614,8800.0
2011-11-04 12:30:00,162.46,162.52,162.35,162.37,20800.0,136.4026,136.453,136.3103,136.327,20800.0
2011-11-04 12:35:00,162.35,162.36,162.14,162.24,6300.0,136.3103,136.3186,136.1339,136.2179,6300.0
2011-11-04 12:40:00,162.19,162.33,161.78,161.8,12900.0,136.1759,136.2935,135.8317,135.8485,12900.0
2011-11-04 12:45:00,161.77,162.04,161.75,161.97,38900.0,135.8233,136.05,135.8065,135.9912,38900.0
2011-11-04 12:50:00,161.97,162.25,161.94,162.18,8200.0,135.9912,136.2263,135.966,136.1675,8200.0
2011-11-04 12:55:00,162.18,162.31,162.08,162.29,4400.0,136.1675,136.2767,136.0836,136.2599,4400.0
2011-11-04 13:00:00,162.25,162.25,162.2,162.23,4400.0,136.2263,136.2263,136.1843,136.2095,4400.0
2011-11-04 13:05:00,162.18,162.41,162.18,162.36,10300.0,136.1675,136.3606,136.1675,136.3186,10300.0
2011-11-04 13:10:00,162.41,162.96,162.41,162.94,220100.0,136.3606,136.8224,136.3606,136.8056,220100.0
2011-11-04 13:15:00,162.96,163.11,162.88,162.97,361400.0,136.8224,136.9484,136.7552,136.8308,361400.0
2011-11-04 13:20:00,163.05,163.11,162.86,162.97,54800.0,136.898,136.9484,136.7385,136.8308,54800.0
2011-11-04 13:25:00,162.99,163.06,162.88,163.01,37600.0,136.8476,136.9064,136.7552,136.8644,37600.0
2011-11-04 13:30:00,163.06,163.08,162.87,162.94,17900.0,136.9064,136.9232,136.7468,136.8056,17900.0
2011-11-04 13:35:00,162.96,163.08,162.87,162.91,40000.0,136.8224,136.9232,136.7468,136.7804,40000.0
2011-11-04 13:40:00,162.92,163.31,162.88,163.29,39900.0,136.7888,137.1163,136.7552,137.0995,39900.0
2011-11-04 13:45:00,163.29,163.83,163.28,163.58,104500.0,137.0995,137.5529,137.0911,137.343,104500.0
2011-11-04 13:50:00,163.6,163.8,163.55,163.66,155500.0,137.3598,137.5277,137.3178,137.4101,155500.0
2011-11-04 13:55:00,163.65,163.69,163.35,163.43,129700.0,137.4017,137.4353,137.1499,137.217,129700.0
2011-11-04 14:00:00,163.43,163.5,163.35,163.4,60400.0,137.217,137.2758,137.1499,137.1918,60400.0
2011-11-04 14:05:00,163.4,163.49,163.29,163.47,38700.0,137.1918,137.2674,137.0995,137.2506,38700.0
2011-11-04 14:10:00,163.44,163.45,163.36,163.42,3000.0,137.2254,137.2338,137.1583,137.2086,3000.0
2011-11-04 14:15:00,163.48,163.58,163.35,163.53,13000.0,137.259,137.343,137.1499,137.301,13000.0
2011-11-04 14:20:00,163.54,163.76,163.46,163.54,40900.0,137.3094,137.4941,137.2422,137.3094,40900.0
2011-11-04 14:25:00,163.59,163.69,163.57,163.61,9800.0,137.3514,137.4353,137.3346,137.3682,9800.0
2011-11-04 14:30:00,163.68,163.74,163.47,163.55,11600.0,137.4269,137.4773,137.2506,137.3178,11600.0
2011-11-04 14:35:00,163.46,163.46,163.18,163.2,22100.0,137.2422,137.2422,137.0071,137.0239,22100.0
2011-11-04 14:40:00,163.23,163.34,163.21,163.31,2800.0,137.0491,137.1415,137.0323,137.1163,2800.0
2011-11-04 14:45:00,163.41,163.66,163.41,163.55,6100.0,137.2002,137.4101,137.2002,137.3178,6100.0
2011-11-04 14:50:00,163.55,163.55,163.42,163.42,3700.0,137.3178,137.3178,137.2086,137.2086,3700.0
2011-11-04 14:55:00,163.46,163.54,163.31,163.42,3400.0,137.2422,137.3094,137.1163,137.2086,3400.0
2011-11-04 15:00:00,163.37,163.42,163.2,163.23,3800.0,137.1667,137.2086,137.0239,137.0491,3800.0
2011-11-04 15:05:00,163.15,163.16,162.72,162.75,12100.0,136.9819,136.9903,136.6209,136.6461,12100.0
2011-11-04 15:10:00,162.76,162.91,162.73,162.87,10900.0,136.6545,136.7804,136.6293,136.7468,10900.0
2011-11-04 15:15:00,162.92,163.13,162.92,163.08,7900.0,136.7888,136.9651,136.7888,136.9232,7900.0
2011-11-04 15:20:00,163.02,163.03,162.71,162.89,13600.0,136.8728,136.8812,136.6125,136.7636,13600.0
2011-11-04 15:25:00,162.94,163.13,162.94,163.03,4600.0,136.8056,136.9651,136.8056,136.8812,4600.0
2011-11-04 15:30:00,162.99,163.32,162.94,163.28,17300.0,136.8476,137.1247,136.8056,137.0911,17300.0
2011-11-04 15:35:00,163.3,163.3,163.01,163.01,24900.0,137.1079,137.1079,136.8644,136.8644,24900.0
2011-11-04 15:40:00,163.12,163.54,163.12,163.5,19200.0,136.9567,137.3094,136.9567,137.2758,19200.0
2011-11-04 15:45:00,163.55,163.88,163.55,163.55,43100.0,137.3178,137.5949,137.3178,137.3178,43100.0
2011-11-04 15:50:00,163.52,163.56,163.13,163.28,34600.0,137.2926,137.3262,136.9651,137.0911,34600.0
2011-11-04 15:55:00,163.27,163.69,163.14,163.61,124600.0,137.0827,137.4353,136.9735,137.3682,124600.0
2011-11-07 09:30:00,163.68,163.89,163.29,163.78,40700.0,137.4269,137.6032,137.0995,137.5109,40700.0
2011-11-07 09:35:00,163.78,164.28,163.74,164.13,18900.0,137.5109,137.9307,137.4773,137.8048,18900.0
2011-11-07 09:40:00,164.15,164.25,163.44,163.7,335200.0,137.8215,137.9055,137.2254,137.4437,335200.0
2011-11-07 09:45:00,163.71,164.08,163.54,163.59,35200.0,137.4521,137.7628,137.3094,137.3514,35200.0
2011-11-07 09:50:00,163.61,163.88,163.47,163.85,37200.0,137.3682,137.5949,137.2506,137.5697,37200.0
2011-11-07 09:55:00,163.87,163.91,163.42,163.49,24600.0,137.5865,137.62,137.2086,137.2674,24600.0
2011-11-07 10:00:00,163.56,163.57,162.93,162.93,15500.0,137.3262,137.3346,136.7972,136.7972,15500.0
2011-11-07 10:05:00,162.93,163.11,162.62,163.11,15300.0,136.7972,136.9484,136.5369,136.9484,15300.0
2011-11-07 10:10:00,163.16,163.4,162.84,163.01,19400.0,136.9903,137.1918,136.7217,136.8644,19400.0
2011-11-07 10:15:00,163.04,163.08,162.64,162.7,29200.0,136.8896,136.9232,136.5537,136.6041,29200.0
2011-11-07 10:20:00,162.7,162.86,162.51,162.62,10800.0,136.6041,136.7385,136.4446,136.5369,10800.0
2011-11-07 10:25:00,162.56,162.64,162.41,162.48,9900.0,136.4866,136.5537,136.3606,136.4194,9900.0
2011-11-07 10:30:00,162.43,162.48,161.91,161.95,359000.0,136.3774,136.4194,135.9408,135.9744,359000.0
2011-11-07 10:35:00,161.93,161.96,161.41,161.78,52000.0,135.9576,135.9828,135.521,135.8317,52000.0
2011-11-07 10:40:00,161.73,161.94,161.49,161.94,27700.0,135.7897,135.966,135.5882,135.966,27700.0
2011-11-07 10:45:00,161.93,161.97,161.29,161.44,67300.0,135.9576,135.9912,135.4203,135.5462,67300.0
2011-11-07 10:50:00,161.44,161.58,161.08,161.09,35300.0,135.5462,135.6638,135.244,135.2523,35300.0
2011-11-07 10:55:00,161.07,161.38,160.93,161.34,40200.0,135.2356,135.4958,135.118,135.4622,40200.0
2011-11-07 11:00:00,161.2,161.7,161.1,161.7,9300.0,135.3447,135.7645,135.2607,135.7645,9300.0
2011-11-07 11:05:00,161.72,161.99,161.5,161.52,24700.0,135.7813,136.008,135.5966,135.6134,24700.0
2011-11-07 11:10:00,161.54,161.99,161.48,161.89,18700.0,135.6302,136.008,135.5798,135.924,18700.0
2011-11-07 11:15:00,161.89,162.19,161.78,161.82,15600.0,135.924,136.1759,135.8317,135.8653,15600.0
2011-11-07 11:20:00,161.83,161.84,161.43,161.84,37500.0,135.8737,135.8821,135.5378,135.8821,37500.0
2011-11-07 11:25:00,161.85,161.85,161.26,161.38,70700.0,135.8904,135.8904,135.3951,135.4958,70700.0
2011-11-07 11:30:00,161.39,161.51,161.29,161.47,11200.0,135.5042,135.605,135.4203,135.5714,11200.0
2011-11-07 11:35:00,161.42,161.65,161.33,161.65,15000.0,135.5294,135.7225,135.4539,135.7225,15000.0
2011-11-07 11:40:00,161.64,161.72,161.14,161.6,29000.0,135.7141,135.7813,135.2943,135.6805,29000.0
2011-11-07 11:45:00,161.56,161.7,161.44,161.49,5300.0,135.647,135.7645,135.5462,135.5882,5300.0
2011-11-07 11:50:00,161.53,161.9,161.45,161.49,8900.0,135.6218,135.9324,135.5546,135.5882,8900.0
2011-11-07 11:55:00,161.46,161.55,161.27,161.42,9600.0,135.563,135.6386,135.4035,135.5294,9600.0
2011-11-07 12:00:00,161.52,161.62,161.4,161.58,2900.0,135.6134,135.6973,135.5126,135.6638,2900.0
2011-11-07 12:05:00,161.51,161.78,161.5,161.65,11700.0,135.605,135.8317,135.5966,135.7225,11700.0
2011-11-07 12:10:00,161.56,161.7,161.27,161.34,18600.0,135.647,135.7645,135.4035,135.4622,18600.0
2011-11-07 12:15:00,161.29,161.35,160.74,160.75,51800.0,135.4203,135.4706,134.9585,134.9669,51800.0
2011-11-07 12:20:00,160.74,160.81,160.31,160.32,390600.0,134.9585,135.0173,134.5975,134.6058,390600.0
2011-11-07 12:25:00,160.32,160.55,160.24,160.45,56200.0,134.6058,134.799,134.5387,134.715,56200.0
2011-11-07 12:30:00,160.46,160.46,160.25,160.38,14500.0,134.7234,134.7234,134.5471,134.6562,14500.0
2011-11-07 12:35:00,160.34,160.63,160.34,160.62,26700.0,134.6226,134.8661,134.6226,134.8577,26700.0
2011-11-07 12:40:00,160.6,160.86,160.53,160.82,22800.0,134.8409,135.0592,134.7822,135.0257,22800.0
2011-11-07 12:45:00,160.78,160.86,160.74,160.82,6100.0,134.9921,135.0592,134.9585,135.0257,6100.0
2011-11-07 12:50:00,160.77,160.97,160.76,160.97,5200.0,134.9837,135.1516,134.9753,135.1516,5200.0
2011-11-07 12:55:00,160.94,160.99,160.89,160.94,3100.0,135.1264,135.1684,135.0844,135.1264,3100.0
2011-11-07 13:00:00,160.91,160.97,160.88,160.89,5000.0,135.1012,135.1516,135.076,135.0844,5000.0
2011-11-07 13:05:00,160.92,161.02,160.9,160.97,4000.0,135.1096,135.1936,135.0928,135.1516,4000.0
2011-11-07 13:10:00,160.98,161.36,160.98,161.34,13600.0,135.16,135.479,135.16,135.4622,13600.0
2011-11-07 13:15:00,161.38,161.59,161.31,161.56,10500.0,135.4958,135.6722,135.4371,135.647,10500.0
2011-11-07 13:20:00,161.57,161.61,161.47,161.54,3700.0,135.6554,135.6889,135.5714,135.6302,3700.0
2011-11-07 13:25:00,161.4,161.59,161.39,161.58,6300.0,135.5126,135.6722,135.5042,135.6638,6300.0
2011-11-07 13:30:00,161.61,161.62,161.53,161.55,4600.0,135.6889,135.6973,135.6218,135.6386,4600.0
2011-11-07 13:35:00,161.51,161.6,161.43,161.43,8700.0,135.605,135.6805,135.5378,135.5378,8700.0
2011-11-07 13:40:00,161.47,161.52,161.44,161.47,4900.0,135.5714,135.6134,135.5462,135.5714,4900.0
2011-11-07 13:45:00,161.48,161.5,161.29,161.35,6700.0,135.5798,135.5966,135.4203,135.4706,6700.0
2011-11-07 13:50:00,161.3,161.5,161.28,161.46,6800.0,135.4287,135.5966,135.4119,135.563,6800.0
2011-11-07 13:55:00,161.53,162.37,161.53,162.19,45700.0,135.6218,136.327,135.6218,136.1759,45700.0
2011-11-07 14:00:00,162.33,162.7,162.1,162.69,54600.0,136.2935,136.6041,136.1004,136.5957,54600.0
2011-11-07 14:05:00,162.63,162.71,162.32,162.46,18100.0,136.5453,136.6125,136.2851,136.4026,18100.0
2011-11-07 14:10:00,162.51,162.91,162.39,162.42,37800.0,136.4446,136.7804,136.3438,136.369,37800.0
2011-11-07 14:15:00,162.42,162.72,162.36,162.58,23200.0,136.369,136.6209,136.3186,136.5034,23200.0
2011-11-07 14:20:00,162.62,163.05,162.56,163.03,84900.0,136.5369,136.898,136.4866,136.8812,84900.0
2011-11-07 14:25:00,162.99,163.15,162.9,162.96,37900.0,136.8476,136.9819,136.772,136.8224,37900.0
2011-11-07 14:30:00,162.97,163.11,162.71,162.83,28000.0,136.8308,136.9484,136.6125,136.7133,28000.0
2011-11-07 14:35:00,162.83,163.04,162.79,163.03,21800.0,136.7133,136.8896,136.6797,136.8812,21800.0
2011-11-07 14:40:00,163.06,163.06,162.67,162.85,17700.0,136.9064,136.9064,136.5789,136.7301,17700.0
2011-11-07 14:45:00,162.86,162.89,162.73,162.81,13700.0,136.7385,136.7636,136.6293,136.6965,13700.0
2011-11-07 14:50:00,162.78,163.31,162.75,163.23,58000.0,136.6713,137.1163,136.6461,137.0491,58000.0
2011-11-07 14:55:00,163.22,163.38,163.19,163.38,35100.0,137.0407,137.175,137.0155,137.175,35100.0
2011-11-07 15:00:00,163.38,163.39,163.22,163.25,32100.0,137.175,137.1834,137.0407,137.0659,32100.0
2011-11-07 15:05:00,163.27,163.4,163.25,163.36,30000.0,137.0827,137.1918,137.0659,137.1583,30000.0
2011-11-07 15:10:00,163.36,163.55,163.33,163.45,38600.0,137.1583,137.3178,137.1331,137.2338,38600.0
2011-11-07 15:15:00,163.46,163.51,163.07,163.08,61300.0,137.2422,137.2842,136.9148,136.9232,61300.0
2011-11-07 15:20:00,163.11,163.26,163.06,163.26,119800.0,136.9484,137.0743,136.9064,137.0743,119800.0
2011-11-07 15:25:00,163.28,163.3,162.72,162.73,20400.0,137.0911,137.1079,136.6209,136.6293,20400.0
2011-11-07 15:30:00,162.71,163.04,162.71,162.84,36200.0,136.6125,136.8896,136.6125,136.7217,36200.0
2011-11-07 15:35:00,162.87,163.3,162.82,163.25,56300.0,136.7468,137.1079,136.7049,137.0659,56300.0
2011-11-07 15:40:00,163.28,163.38,162.86,163.09,28900.0,137.0911,137.175,136.7385,136.9316,28900.0
2011-11-07 15:45:00,163.09,163.26,163.02,163.07,31400.0,136.9316,137.0743,136.8728,136.9148,31400.0
2011-11-07 15:50:00,163.01,163.5,162.9,163.15,69300.0,136.8644,137.2758,136.772,136.9819,69300.0
2011-11-07 15:55:00,163.18,163.4,163.05,163.35,82100.0,137.0071,137.1918,136.898,137.1499,82100.0
2011-11-08 09:30:00,164.3,164.53,164.01,164.19,46300.0,137.9475,138.1406,137.704,137.8551,46300.0
2011-11-08 09:35:00,164.19,164.19,163.7,163.9,51700.0,137.8551,137.8551,137.4437,137.6116,51700.0
2011-11-08 09:40:00,163.94,164.15,163.7,164.13,68400.0,137.6452,137.8215,137.4437,137.8048,68400.0
2011-11-08 09:45:00,164.2,164.34,163.86,163.89,39700.0,137.8635,137.9811,137.5781,137.6032,39700.0
2011-11-08 09:50:00,164.02,164.15,163.89,164.0,13400.0,137.7124,137.8215,137.6032,137.6956,13400.0
2011-11-08 09:55:00,164.02,164.67,164.02,164.67,34800.0,137.7124,138.2581,137.7124,138.2581,34800.0
2011-11-08 10:00:00,164.74,164.83,164.57,164.58,191700.0,138.3169,138.3925,138.1742,138.1826,191700.0
2011-11-08 10:05:00,164.62,164.65,163.95,164.0,277500.0,138.2162,138.2413,137.6536,137.6956,277500.0
2011-11-08 10:10:00,163.97,163.97,163.23,163.65,46400.0,137.6704,137.6704,137.0491,137.4017,46400.0
2011-11-08 10:15:00,163.62,163.9,163.28,163.9,28500.0,137.3766,137.6116,137.0911,137.6116,28500.0
2011-11-08 10:20:00,163.92,163.92,163.4,163.47,23700.0,137.6284,137.6284,137.1918,137.2506,23700.0
2011-11-08 10:25:00,163.44,163.44,162.38,162.7,60500.0,137.2254,137.2254,136.3354,136.6041,60500.0
2011-11-08 10:30:00,162.7,162.91,162.55,162.65,16300.0,136.6041,136.7804,136.4782,136.5621,16300.0
2011-11-08 10:35:00,162.63,163.03,162.6,162.87,6100.0,136.5453,136.8812,136.5202,136.7468,6100.0
2011-11-08 10:40:00,162.98,163.18,162.81,163.1,23200.0,136.8392,137.0071,136.6965,136.94,23200.0
2011-11-08 10:45:00,163.09,163.38,163.08,163.17,18300.0,136.9316,137.175,136.9232,136.9987,18300.0
2011-11-08 10:50:00,163.15,163.18,162.54,162.83,27800.0,136.9819,137.0071,136.4698,136.7133,27800.0
2011-11-08 10:55:00,162.84,163.11,162.55,162.58,31400.0,136.7217,136.9484,136.4782,136.5034,31400.0
2011-11-08 11:00:00,162.52,162.79,162.26,162.55,69800.0,136.453,136.6797,136.2347,136.4782,69800.0
2011-11-08 11:05:00,162.53,162.59,161.74,161.95,38100.0,136.4614,136.5118,135.7981,135.9744,38100.0
2011-11-08 11:10:00,161.94,161.94,161.52,161.79,50700.0,135.966,135.966,135.6134,135.8401,50700.0
2011-11-08 11:15:00,161.82,161.82,161.29,161.55,23900.0,135.8653,135.8653,135.4203,135.6386,23900.0
2011-11-08 11:20:00,161.56,161.65,161.21,161.27,24200.0,135.647,135.7225,135.3531,135.4035,24200.0
2011-11-08 11:25:00,161.29,161.75,161.25,161.67,9300.0,135.4203,135.8065,135.3867,135.7393,9300.0
2011-11-08 11:30:00,161.64,161.75,161.56,161.62,17700.0,135.7141,135.8065,135.647,135.6973,17700.0
2011-11-08 11:35:00,161.61,161.7,161.41,161.43,41200.0,135.6889,135.7645,135.521,135.5378,41200.0
2011-11-08 11:40:00,161.41,161.62,161.31,161.6,67200.0,135.521,135.6973,135.4371,135.6805,67200.0
2011-11-08 11:45:00,161.64,161.95,161.51,161.92,20100.0,135.7141,135.9744,135.605,135.9492,20100.0
2011-11-08 11:50:00,161.94,162.05,161.78,161.99,16200.0,135.966,136.0584,135.8317,136.008,16200.0
2011-11-08 11:55:00,162.0,162.0,161.76,161.88,7900.0,136.0164,136.0164,135.8149,135.9156,7900.0
2011-11-08 12:00:00,161.87,162.17,161.6,162.17,13500.0,135.9072,136.1591,135.6805,136.1591,13500.0
2011-11-08 12:05:00,162.16,162.5,162.12,162.5,32500.0,136.1507,136.4362,136.1171,136.4362,32500.0
2011-11-08 12:10:00,162.48,162.61,162.42,162.51,9300.0,136.4194,136.5285,136.369,136.4446,9300.0
2011-11-08 12:15:00,162.53,162.63,162.48,162.63,19600.0,136.4614,136.5453,136.4194,136.5453,19600.0
2011-11-08 12:20:00,162.62,162.75,162.48,162.48,5400.0,136.5369,136.6461,136.4194,136.4194,5400.0
2011-11-08 12:25:00,162.5,162.59,162.48,162.49,3800.0,136.4362,136.5118,136.4194,136.4278,3800.0
2011-11-08 12:30:00,162.51,162.72,162.51,162.66,7800.0,136.4446,136.6209,136.4446,136.5705,7800.0
2011-11-08 12:35:00,162.7,162.87,162.67,162.79,6200.0,136.6041,136.7468,136.5789,136.6797,6200.0
2011-11-08 12:40:00,162.83,162.89,162.74,162.79,17900.0,136.7133,136.7636,136.6377,136.6797,17900.0
2011-11-08 12:45:00,162.86,162.92,162.55,162.65,56100.0,136.7385,136.7888,136.4782,136.5621,56100.0
2011-11-08 12:50:00,162.58,162.69,162.51,162.66,6000.0,136.5034,136.5957,136.4446,136.5705,6000.0
2011-11-08 12:55:00,162.69,162.78,162.61,162.71,7900.0,136.5957,136.6713,136.5285,136.6125,7900.0
2011-11-08 13:00:00,162.75,162.97,162.67,162.93,8300.0,136.6461,136.8308,136.5789,136.7972,8300.0
2011-11-08 13:05:00,162.93,162.93,162.61,162.61,3900.0,136.7972,136.7972,136.5285,136.5285,3900.0
2011-11-08 13:10:00,162.63,162.64,162.39,162.4,14600.0,136.5453,136.5537,136.3438,136.3522,14600.0
2011-11-08 13:15:00,162.4,162.55,162.29,162.52,8500.0,136.3522,136.4782,136.2599,136.453,8500.0
2011-11-08 13:20:00,162.45,162.76,162.41,162.75,6700.0,136.3942,136.6545,136.3606,136.6461,6700.0
2011-11-08 13:25:00,162.8,163.06,162.8,162.96,9000.0,136.6881,136.9064,136.6881,136.8224,9000.0
2011-11-08 13:30:00,162.99,162.99,162.85,162.92,19100.0,136.8476,136.8476,136.7301,136.7888,19100.0
2011-11-08 13:35:00,162.94,163.17,162.79,163.15,13500.0,136.8056,136.9987,136.6797,136.9819,13500.0
2011-11-08 13:40:00,163.22,163.35,163.17,163.21,9600.0,137.0407,137.1499,136.9987,137.0323,9600.0
2011-11-08 13:45:00,163.16,164.07,163.07,163.78,42500.0,136.9903,137.7544,136.9148,137.5109,42500.0
2011-11-08 13:50:00,163.79,164.01,163.79,163.89,39000.0,137.5193,137.704,137.5193,137.6032,39000.0
2011-11-08 13:55:00,163.89,164.13,163.81,163.97,53900.0,137.6032,137.8048,137.5361,137.6704,53900.0
2011-11-08 14:00:00,163.98,164.1,163.88,164.04,28700.0,137.6788,137.7796,137.5949,137.7292,28700.0
2011-11-08 14:05:00,164.02,164.09,163.56,163.74,16600.0,137.7124,137.7712,137.3262,137.4773,16600.0
2011-11-08 14:10:00,163.72,164.01,163.72,164.0,7600.0,137.4605,137.704,137.4605,137.6956,7600.0
2011-11-08 14:15:00,164.01,164.05,163.77,163.77,24100.0,137.704,137.7376,137.5025,137.5025,24100.0
2011-11-08 14:20:00,163.61,164.17,163.58,164.16,16800.0,137.3682,137.8383,137.343,137.8299,16800.0
2011-11-08 14:25:00,164.16,164.49,164.07,164.45,33500.0,137.8299,138.107,137.7544,138.0734,33500.0
2011-11-08 14:30:00,164.49,164.64,164.31,164.31,55400.0,138.107,138.233,137.9559,137.9559,55400.0
2011-11-08 14:35:00,164.33,164.46,164.28,164.46,22200.0,137.9727,138.0818,137.9307,138.0818,22200.0
2011-11-08 14:40:00,164.46,164.65,164.34,164.4,32100.0,138.0818,138.2413,137.9811,138.0314,32100.0
2011-11-08 14:45:00,164.43,164.61,164.43,164.44,61100.0,138.0566,138.2078,138.0566,138.065,61100.0
2011-11-08 14:50:00,164.42,164.66,164.37,164.43,16900.0,138.0482,138.2497,138.0063,138.0566,16900.0
2011-11-08 14:55:00,164.45,164.56,164.32,164.51,21600.0,138.0734,138.1658,137.9643,138.1238,21600.0
2011-11-08 15:00:00,164.49,164.49,164.16,164.21,18900.0,138.107,138.107,137.8299,137.8719,18900.0
2011-11-08 15:05:00,164.2,164.53,164.05,164.5,259300.0,137.8635,138.1406,137.7376,138.1154,259300.0
2011-11-08 15:10:00,164.51,164.72,164.5,164.72,105900.0,138.1238,138.3001,138.1154,138.3001,105900.0
2011-11-08 15:15:00,164.75,164.92,164.71,164.82,126100.0,138.3253,138.468,138.2917,138.3841,126100.0
2011-11-08 15:20:00,164.83,164.97,164.73,164.8,18700.0,138.3925,138.51,138.3085,138.3673,18700.0
2011-11-08 15:25:00,164.79,164.92,164.62,164.86,21300.0,138.3589,138.468,138.2162,138.4177,21300.0
2011-11-08 15:30:00,164.9,165.14,164.85,165.08,39800.0,138.4513,138.6528,138.4093,138.6024,39800.0
2011-11-08 15:35:00,165.09,165.15,164.88,165.01,26900.0,138.6108,138.6612,138.4345,138.5436,26900.0
2011-11-08 15:40:00,165.04,165.09,164.65,164.79,24200.0,138.5688,138.6108,138.2413,138.3589,24200.0
2011-11-08 15:45:00,164.85,164.99,164.68,164.94,50700.0,138.4093,138.5268,138.2665,138.4848,50700.0
2011-11-08 15:50:00,164.95,165.2,164.84,165.2,84800.0,138.4932,138.7031,138.4009,138.7031,84800.0
2011-11-08 15:55:00,165.2,165.21,164.88,164.96,183600.0,138.7031,138.7115,138.4345,138.5016,183600.0
2011-11-09 09:30:00,160.84,161.12,160.52,161.0,92200.0,135.0424,135.2775,134.7738,135.1768,92200.0
2011-11-09 09:35:00,161.07,161.14,160.28,160.47,115800.0,135.2356,135.2943,134.5723,134.7318,115800.0
2011-11-09 09:40:00,160.4,160.54,160.13,160.48,96900.0,134.673,134.7906,134.4463,134.7402,96900.0
2011-11-09 09:45:00,160.39,160.42,160.18,160.39,41800.0,134.6646,134.6898,134.4883,134.6646,41800.0
2011-11-09 09:50:00,160.35,160.45,159.76,159.8,45000.0,134.631,134.715,134.1357,134.1693,45000.0
2011-11-09 09:55:00,159.72,160.06,159.48,159.9,18100.0,134.1021,134.3876,133.9006,134.2532,18100.0
2011-11-09 10:00:00,159.89,160.16,159.82,160.11,11700.0,134.2448,134.4715,134.186,134.4295,11700.0
2011-11-09 10:05:00,160.13,160.32,159.85,160.06,17500.0,134.4463,134.6058,134.2112,134.3876,17500.0
2011-11-09 10:10:00,160.02,160.51,160.0,160.44,21700.0,134.354,134.7654,134.3372,134.7066,21700.0
2011-11-09 10:15:00,160.43,160.66,160.28,160.35,12800.0,134.6982,134.8913,134.5723,134.631,12800.0
2011-11-09 10:20:00,160.38,160.52,160.16,160.28,17300.0,134.6562,134.7738,134.4715,134.5723,17300.0
2011-11-09 10:25:00,160.31,160.32,159.84,159.9,28700.0,134.5975,134.6058,134.2028,134.2532,28700.0
2011-11-09 10:30:00,159.95,160.2,159.8,160.02,43900.0,134.2952,134.5051,134.1693,134.354,43900.0
2011-11-09 10:35:00,160.04,160.04,159.4,159.48,90400.0,134.3708,134.3708,133.8334,133.9006,90400.0
2011-11-09 10:40:00,159.53,159.7,159.44,159.64,35800.0,133.9426,134.0853,133.867,134.0349,35800.0
2011-11-09 10:45:00,159.72,160.6,159.69,160.43,55500.0,134.1021,134.8409,134.0769,134.6982,55500.0
2011-11-09 10:50:00,160.38,160.52,160.13,160.19,25400.0,134.6562,134.7738,134.4463,134.4967,25400.0
2011-11-09 10:55:00,160.14,160.39,160.07,160.22,13200.0,134.4547,134.6646,134.3959,134.5219,13200.0
2011-11-09 11:00:00,160.18,160.27,160.03,160.15,19100.0,134.4883,134.5639,134.3624,134.4631,19100.0
2011-11-09 11:05:00,160.17,160.57,160.17,160.48,17000.0,134.4799,134.8158,134.4799,134.7402,17000.0
2011-11-09 11:10:00,160.39,160.5,160.33,160.42,11500.0,134.6646,134.757,134.6142,134.6898,11500.0
2011-11-09 11:15:00,160.43,161.11,160.43,161.01,40400.0,134.6982,135.2691,134.6982,135.1852,40400.0
2011-11-09 11:20:00,161.03,161.08,160.92,161.04,9600.0,135.202,135.244,135.1096,135.2104,9600.0
2011-11-09 11:25:00,161.03,161.03,160.67,160.72,10400.0,135.202,135.202,134.8997,134.9417,10400.0
2011-11-09 11:30:00,160.73,160.73,160.49,160.64,9000.0,134.9501,134.9501,134.7486,134.8745,9000.0
2011-11-09 11:35:00,160.6,160.94,160.59,160.84,9000.0,134.8409,135.1264,134.8325,135.0424,9000.0
2011-11-09 11:40:00,160.82,160.89,160.58,160.62,12900.0,135.0257,135.0844,134.8241,134.8577,12900.0
2011-11-09 11:45:00,160.65,161.07,160.58,161.04,16400.0,134.8829,135.2356,134.8241,135.2104,16400.0
2011-11-09 11:50:00,161.05,161.18,160.96,161.06,10800.0,135.2188,135.3279,135.1432,135.2272,10800.0
2011-11-09 11:55:00,161.07,161.1,160.67,160.71,33500.0,135.2356,135.2607,134.8997,134.9333,33500.0
2011-11-09 12:00:00,160.73,160.82,160.5,160.53,8800.0,134.9501,135.0257,134.757,134.7822,8800.0
2011-11-09 12:05:00,160.57,160.59,160.39,160.4,35300.0,134.8158,134.8325,134.6646,134.673,35300.0
2011-11-09 12:10:00,160.4,160.53,160.32,160.37,98800.0,134.673,134.7822,134.6058,134.6478,98800.0
2011-11-09 12:15:00,160.36,160.44,160.22,160.31,18300.0,134.6394,134.7066,134.5219,134.5975,18300.0
2011-11-09 12:20:00,160.29,160.36,160.03,160.03,65700.0,134.5807,134.6394,134.3624,134.3624,65700.0
2011-11-09 12:25:00,160.03,160.08,159.85,159.96,46000.0,134.3624,134.4043,134.2112,134.3036,46000.0
2011-11-09 12:30:00,159.91,159.98,159.85,159.95,22500.0,134.2616,134.3204,134.2112,134.2952,22500.0
2011-11-09 12:35:00,159.95,160.2,159.95,160.04,12600.0,134.2952,134.5051,134.2952,134.3708,12600.0
2011-11-09 12:40:00,160.0,160.12,159.85,160.02,29000.0,134.3372,134.4379,134.2112,134.354,29000.0
2011-11-09 12:45:00,160.02,160.2,159.94,160.13,27600.0,134.354,134.5051,134.2868,134.4463,27600.0
2011-11-09 12:50:00,160.11,160.2,160.1,160.2,7300.0,134.4295,134.5051,134.4211,134.5051,7300.0
2011-11-09 12:55:00,160.17,160.42,160.17,160.37,21000.0,134.4799,134.6898,134.4799,134.6478,21000.0
2011-11-09 13:00:00,160.37,160.4,160.15,160.18,25800.0,134.6478,134.673,134.4631,134.4883,25800.0
2011-11-09 13:05:00,160.2,160.51,160.17,160.27,26200.0,134.5051,134.7654,134.4799,134.5639,26200.0
2011-11-09 13:10:00,160.26,160.27,159.97,159.99,19000.0,134.5555,134.5639,134.312,134.3288,19000.0
2011-11-09 13:15:00,159.98,159.98,159.6,159.68,16700.0,134.3204,134.3204,134.0013,134.0685,16700.0
2011-11-09 13:20:00,159.66,159.7,159.49,159.56,11800.0,134.0517,134.0853,133.909,133.9677,11800.0
2011-11-09 13:25:00,159.59,159.82,159.58,159.77,9900.0,133.9929,134.186,133.9845,134.1441,9900.0
2011-11-09 13:30:00,159.73,159.74,159.58,159.67,19900.0,134.1105,134.1189,133.9845,134.0601,19900.0
2011-11-09 13:35:00,159.64,159.73,159.52,159.67,7800.0,134.0349,134.1105,133.9342,134.0601,7800.0
2011-11-09 13:40:00,159.57,159.58,159.38,159.54,15700.0,133.9761,133.9845,133.8166,133.951,15700.0
2011-11-09 13:45:00,159.5,159.5,159.08,159.12,37000.0,133.9174,133.9174,133.5647,133.5983,37000.0
2011-11-09 13:50:00,159.1,159.11,158.72,158.72,66100.0,133.5815,133.5899,133.2625,133.2625,66100.0
2011-11-09 13:55:00,158.78,158.78,158.36,158.75,73900.0,133.3129,133.3129,132.9602,133.2877,73900.0
2011-11-09 14:00:00,158.66,158.7,158.33,158.34,40000.0,133.2121,133.2457,132.935,132.9434,40000.0
2011-11-09 14:05:00,158.3,158.36,157.79,158.11,88100.0,132.9098,132.9602,132.4816,132.7503,88100.0
2011-11-09 14:10:00,158.11,158.53,157.99,158.44,88800.0,132.7503,133.103,132.6496,133.0274,88800.0
2011-11-09 14:15:00,158.48,158.48,158.22,158.37,18800.0,133.061,133.061,132.8427,132.9686,18800.0
2011-11-09 14:20:00,158.32,158.48,157.89,157.9,39100.0,132.9266,133.061,132.5656,132.574,39100.0
2011-11-09 14:25:00,157.86,158.23,157.5,158.14,48400.0,132.5404,132.8511,132.2382,132.7755,48400.0
2011-11-09 14:30:00,158.1,158.29,157.78,158.24,30600.0,132.7419,132.9014,132.4732,132.8595,30600.0
2011-11-09 14:35:00,158.2,158.35,158.08,158.12,19600.0,132.8259,132.9518,132.7251,132.7587,19600.0
2011-11-09 14:40:00,158.07,158.47,157.82,158.47,18400.0,132.7167,133.0526,132.5068,133.0526,18400.0
2011-11-09 14:45:00,158.43,158.5,158.29,158.35,19800.0,133.019,133.0778,132.9014,132.9518,19800.0
2011-11-09 14:50:00,158.28,158.54,158.13,158.42,41000.0,132.8931,133.1113,132.7671,133.0106,41000.0
2011-11-09 14:55:00,158.45,158.47,158.2,158.23,152500.0,133.0358,133.0526,132.8259,132.8511,152500.0
2011-11-09 15:00:00,158.22,158.43,158.13,158.21,57400.0,132.8427,133.019,132.7671,132.8343,57400.0
2011-11-09 15:05:00,158.23,158.72,158.21,158.54,43100.0,132.8511,133.2625,132.8343,133.1113,43100.0
2011-11-09 15:10:00,158.57,158.7,158.42,158.46,59800.0,133.1365,133.2457,133.0106,133.0442,59800.0
2011-11-09 15:15:00,158.53,158.8,158.37,158.64,21400.0,133.103,133.3296,132.9686,133.1953,21400.0
2011-11-09 15:20:00,158.61,159.0,158.61,158.79,70800.0,133.1701,133.4976,133.1701,133.3212,70800.0
2011-11-09 15:25:00,158.75,158.85,158.57,158.62,37300.0,133.2877,133.3716,133.1365,133.1785,37300.0
2011-11-09 15:30:00,158.62,158.62,158.22,158.29,68200.0,133.1785,133.1785,132.8427,132.9014,68200.0
2011-11-09 15:35:00,158.32,158.4,157.96,157.96,45900.0,132.9266,132.9938,132.6244,132.6244,45900.0
2011-11-09 15:40:00,157.95,158.13,157.6,157.64,31700.0,132.616,132.7671,132.3221,132.3557,31700.0
2011-11-09 15:45:00,157.59,158.12,157.52,157.64,202000.0,132.3137,132.7587,132.2549,132.3557,202000.0
2011-11-09 15:50:00,157.62,157.99,157.52,157.74,81000.0,132.3389,132.6496,132.2549,132.4397,81000.0
2011-11-09 15:55:00,157.75,158.14,157.61,157.81,222000.0,132.4481,132.7755,132.3305,132.4984,222000.0
2011-11-10 09:30:00,159.9,160.09,159.47,159.48,218400.0,134.2532,134.4127,133.8922,133.9006,218400.0
2011-11-10 09:35:00,159.49,159.56,159.32,159.35,27500.0,133.909,133.9677,133.7662,133.7914,27500.0
2011-11-10 09:40:00,159.36,159.53,159.17,159.39,18700.0,133.7998,133.9426,133.6403,133.825,18700.0
2011-11-10 09:45:00,159.42,159.58,159.1,159.18,33600.0,133.8502,133.9845,133.5815,133.6487,33600.0
2011-11-10 09:50:00,159.16,159.17,158.43,158.52,72800.0,133.6319,133.6403,133.019,133.0946,72800.0
2011-11-10 09:55:00,158.57,158.63,158.16,158.2,14500.0,133.1365,133.1869,132.7923,132.8259,14500.0
2011-11-10 10:00:00,158.22,158.43,158.02,158.38,23000.0,132.8427,133.019,132.6748,132.977,23000.0
2011-11-10 10:05:00,158.44,159.08,158.44,158.67,498300.0,133.0274,133.5647,133.0274,133.2205,498300.0
2011-11-10 10:10:00,158.66,158.86,158.41,158.42,22600.0,133.2121,133.38,133.0022,133.0106,22600.0
2011-11-10 10:15:00,158.33,158.51,158.08,158.23,32700.0,132.935,133.0862,132.7251,132.8511,32700.0
2011-11-10 10:20:00,158.24,158.28,157.8,158.02,12700.0,132.8595,132.8931,132.49,132.6748,12700.0
2011-11-10 10:25:00,157.94,158.25,157.94,157.95,24500.0,132.6076,132.8679,132.6076,132.616,24500.0
2011-11-10 10:30:00,157.96,157.96,157.13,157.19,150500.0,132.6244,132.6244,131.9275,131.9779,150500.0
2011-11-10 10:35:00,157.18,157.93,157.15,157.92,33700.0,131.9695,132.5992,131.9443,132.5908,33700.0
2011-11-10 10:40:00,157.9,158.07,157.67,157.67,57000.0,132.574,132.7167,132.3809,132.3809,57000.0
2011-11-10 10:45:00,157.62,157.71,157.18,157.22,39200.0,132.3389,132.4145,131.9695,132.0031,39200.0
2011-11-10 10:50:00,157.25,157.89,157.25,157.78,27200.0,132.0283,132.5656,132.0283,132.4732,27200.0
2011-11-10 10:55:00,157.75,158.0,157.74,157.88,15900.0,132.4481,132.658,132.4397,132.5572,15900.0
2011-11-10 11:00:00,157.88,158.41,157.74,158.34,25600.0,132.5572,133.0022,132.4397,132.9434,25600.0
2011-11-10 11:05:00,158.33,158.52,158.26,158.32,21600.0,132.935,133.0946,132.8763,132.9266,21600.0
2011-11-10 11:10:00,158.35,158.56,158.11,158.2,23200.0,132.9518,133.1281,132.7503,132.8259,23200.0
2011-11-10 11:15:00,158.17,158.53,158.07,158.14,234100.0,132.8007,133.103,132.7167,132.7755,234100.0
2011-11-10 11:20:00,158.12,158.19,157.84,158.07,14500.0,132.7587,132.8175,132.5236,132.7167,14500.0
2011-11-10 11:25:00,158.11,158.29,158.05,158.05,9200.0,132.7503,132.9014,132.6999,132.6999,9200.0
2011-11-10 11:30:00,158.06,158.48,157.93,158.4,14100.0,132.7083,133.061,132.5992,132.9938,14100.0
2011-11-10 11:35:00,158.35,158.51,158.14,158.28,18400.0,132.9518,133.0862,132.7755,132.8931,18400.0
2011-11-10 11:40:00,158.28,158.94,158.28,158.93,18800.0,132.8931,133.4472,132.8931,133.4388,18800.0
2011-11-10 11:45:00,158.95,159.23,158.81,159.09,39500.0,133.4556,133.6907,133.338,133.5731,39500.0
2011-11-10 11:50:00,159.0,159.07,158.69,158.72,44300.0,133.4976,133.5563,133.2373,133.2625,44300.0
2011-11-10 11:55:00,158.75,158.82,158.59,158.75,12700.0,133.2877,133.3464,133.1533,133.2877,12700.0
2011-11-10 12:00:00,158.78,158.79,158.46,158.66,81700.0,133.3129,133.3212,133.0442,133.2121,81700.0
2011-11-10 12:05:00,158.69,158.94,158.69,158.94,14600.0,133.2373,133.4472,133.2373,133.4472,14600.0
2011-11-10 12:10:00,158.97,159.1,158.6,158.67,12900.0,133.4724,133.5815,133.1617,133.2205,12900.0
2011-11-10 12:15:00,158.69,158.86,158.65,158.77,18400.0,133.2373,133.38,133.2037,133.3045,18400.0
2011-11-10 12:20:00,158.87,158.87,158.78,158.83,4200.0,133.3884,133.3884,133.3129,133.3548,4200.0
2011-11-10 12:25:00,158.87,158.87,158.53,158.53,4900.0,133.3884,133.3884,133.103,133.103,4900.0
2011-11-10 12:30:00,158.57,158.57,158.16,158.2,19500.0,133.1365,133.1365,132.7923,132.8259,19500.0
2011-11-10 12:35:00,158.17,158.17,157.91,158.05,7900.0,132.8007,132.8007,132.5824,132.6999,7900.0
2011-11-10 12:40:00,158.03,158.31,158.03,158.16,14200.0,132.6831,132.9182,132.6831,132.7923,14200.0
2011-11-10 12:45:00,158.21,158.56,158.19,158.56,37600.0,132.8343,133.1281,132.8175,133.1281,37600.0
2011-11-10 12:50:00,158.53,158.89,158.48,158.84,5900.0,133.103,133.4052,133.061,133.3632,5900.0
2011-11-10 12:55:00,158.91,158.99,158.82,158.88,9400.0,133.422,133.4892,133.3464,133.3968,9400.0
2011-11-10 13:00:00,158.87,159.04,158.81,158.91,12600.0,133.3884,133.5312,133.338,133.422,12600.0
2011-11-10 13:05:00,158.85,158.88,158.6,158.74,10200.0,133.3716,133.3968,133.1617,133.2793,10200.0
2011-11-10 13:10:00,158.74,159.38,158.74,159.38,16300.0,133.2793,133.8166,133.2793,133.8166,16300.0
2011-11-10 13:15:00,159.4,159.65,159.37,159.47,24500.0,133.8334,134.0433,133.8082,133.8922,24500.0
2011-11-10 13:20:00,159.46,159.52,159.17,159.2,12900.0,133.8838,133.9342,133.6403,133.6655,12900.0
2011-11-10 13:25:00,159.19,159.24,158.91,158.96,17200.0,133.6571,133.6991,133.422,133.464,17200.0
2011-11-10 13:30:00,158.99,159.17,158.94,159.04,24200.0,133.4892,133.6403,133.4472,133.5312,24200.0
2011-11-10 13:35:00,159.01,159.08,158.84,158.91,35500.0,133.506,133.5647,133.3632,133.422,35500.0
2011-11-10 13:40:00,158.91,159.25,158.85,158.86,25200.0,133.422,133.7075,133.3716,133.38,25200.0
2011-11-10 13:45:00,158.78,158.78,158.56,158.56,12500.0,133.3129,133.3129,133.1281,133.1281,12500.0
2011-11-10 13:50:00,158.45,158.71,158.43,158.71,6900.0,133.0358,133.2541,133.019,133.2541,6900.0
2011-11-10 13:55:00,158.68,159.02,158.68,158.95,9900.0,133.2289,133.5144,133.2289,133.4556,9900.0
2011-11-10 14:00:00,158.98,158.98,158.35,158.37,14200.0,133.4808,133.4808,132.9518,132.9686,14200.0
2011-11-10 14:05:00,158.33,158.5,158.01,158.22,28700.0,132.935,133.0778,132.6664,132.8427,28700.0
2011-11-10 14:10:00,158.25,158.46,158.24,158.45,12700.0,132.8679,133.0442,132.8595,133.0358,12700.0
2011-11-10 14:15:00,158.44,158.83,158.32,158.7,53500.0,133.0274,133.3548,132.9266,133.2457,53500.0
2011-11-10 14:20:00,158.68,158.71,158.19,158.7,35200.0,133.2289,133.2541,132.8175,133.2457,35200.0
2011-11-10 14:25:00,158.6,158.61,158.09,158.16,28100.0,133.1617,133.1701,132.7335,132.7923,28100.0
2011-11-10 14:30:00,158.1,158.4,158.03,158.36,12800.0,132.7419,132.9938,132.6831,132.9602,12800.0
2011-11-10 14:35:00,158.29,158.29,158.0,158.25,13900.0,132.9014,132.9014,132.658,132.8679,13900.0
2011-11-10 14:40:00,158.23,158.58,158.06,158.56,14200.0,132.8511,133.1449,132.7083,133.1281,14200.0
2011-11-10 14:45:00,158.55,158.55,158.25,158.25,67800.0,133.1197,133.1197,132.8679,132.8679,67800.0
2011-11-10 14:50:00,158.31,158.43,158.1,158.1,19500.0,132.9182,133.019,132.7419,132.7419,19500.0
2011-11-10 14:55:00,158.15,158.16,157.66,157.67,32700.0,132.7839,132.7923,132.3725,132.3809,32700.0
2011-11-10 15:00:00,157.69,158.04,157.63,158.03,32900.0,132.3977,132.6915,132.3473,132.6831,32900.0
2011-11-10 15:05:00,158.08,158.3,157.77,157.77,13700.0,132.7251,132.9098,132.4649,132.4649,13700.0
2011-11-10 15:10:00,157.85,158.15,157.85,158.05,19500.0,132.532,132.7839,132.532,132.6999,19500.0
2011-11-10 15:15:00,158.0,158.32,157.92,157.95,19100.0,132.658,132.9266,132.5908,132.616,19100.0
2011-11-10 15:20:00,157.97,158.27,157.78,158.17,36700.0,132.6328,132.8847,132.4732,132.8007,36700.0
2011-11-10 15:25:00,158.11,158.76,158.11,158.52,65400.0,132.7503,133.2961,132.7503,133.0946,65400.0
2011-11-10 15:30:00,158.52,158.59,158.11,158.25,34300.0,133.0946,133.1533,132.7503,132.8679,34300.0
2011-11-10 15:35:00,158.23,158.42,157.93,158.35,41300.0,132.8511,133.0106,132.5992,132.9518,41300.0
2011-11-10 15:40:00,158.3,158.39,157.97,158.19,28900.0,132.9098,132.9854,132.6328,132.8175,28900.0
2011-11-10 15:45:00,158.18,158.59,158.18,158.47,50200.0,132.8091,133.1533,132.8091,133.0526,50200.0
2011-11-10 15:50:00,158.46,158.91,158.39,158.76,80600.0,133.0442,133.422,132.9854,133.2961,80600.0
2011-11-10 15:55:00,158.76,158.77,158.42,158.46,160900.0,133.2961,133.3045,133.0106,133.0442,160900.0
2011-11-11 09:30:00,160.47,160.78,160.15,160.27,287800.0,134.7318,134.9921,134.4631,134.5639,287800.0
2011-11-11 09:35:00,160.18,160.58,160.18,160.58,34500.0,134.4883,134.8241,134.4883,134.8241,34500.0
2011-11-11 09:40:00,160.61,161.1,160.61,160.91,33800.0,134.8493,135.2607,134.8493,135.1012,33800.0
2011-11-11 09:45:00,160.93,160.99,160.63,160.77,43500.0,135.118,135.1684,134.8661,134.9837,43500.0
2011-11-11 09:50:00,160.68,161.24,160.58,161.14,10600.0,134.9081,135.3783,134.8241,135.2943,10600.0
2011-11-11 09:55:00,161.06,161.52,161.03,161.18,31700.0,135.2272,135.6134,135.202,135.3279,31700.0
2011-11-11 10:00:00,161.25,161.8,161.18,161.74,59700.0,135.3867,135.8485,135.3279,135.7981,59700.0
2011-11-11 10:05:00,161.71,161.96,161.71,161.81,51300.0,135.7729,135.9828,135.7729,135.8569,51300.0
2011-11-11 10:10:00,161.82,162.03,161.57,161.59,57400.0,135.8653,136.0416,135.6554,135.6722,57400.0
2011-11-11 10:15:00,161.6,161.76,161.57,161.69,22100.0,135.6805,135.8149,135.6554,135.7561,22100.0
2011-11-11 10:20:00,161.64,161.91,161.64,161.91,21800.0,135.7141,135.9408,135.7141,135.9408,21800.0
2011-11-11 10:25:00,161.9,162.07,161.83,162.01,23200.0,135.9324,136.0752,135.8737,136.0248,23200.0
2011-11-11 10:30:00,162.06,162.41,162.06,162.37,41600.0,136.0668,136.3606,136.0668,136.327,41600.0
2011-11-11 10:35:00,162.39,162.5,162.28,162.33,33700.0,136.3438,136.4362,136.2515,136.2935,33700.0
2011-11-11 10:40:00,162.33,162.72,162.3,162.72,77900.0,136.2935,136.6209,136.2683,136.6209,77900.0
2011-11-11 10:45:00,162.72,162.98,162.72,162.91,308500.0,136.6209,136.8392,136.6209,136.7804,308500.0
2011-11-11 10:50:00,162.93,162.99,162.81,162.97,56200.0,136.7972,136.8476,136.6965,136.8308,56200.0
2011-11-11 10:55:00,162.94,163.09,162.92,162.93,25600.0,136.8056,136.9316,136.7888,136.7972,25600.0
2011-11-11 11:00:00,162.91,162.95,162.81,162.9,32900.0,136.7804,136.814,136.6965,136.772,32900.0
2011-11-11 11:05:00,162.94,162.97,162.82,162.82,37800.0,136.8056,136.8308,136.7049,136.7049,37800.0
2011-11-11 11:10:00,162.82,162.88,162.7,162.76,36100.0,136.7049,136.7552,136.6041,136.6545,36100.0
2011-11-11 11:15:00,162.78,163.06,162.72,162.89,25100.0,136.6713,136.9064,136.6209,136.7636,25100.0
2011-11-11 11:20:00,162.82,162.89,162.78,162.79,10300.0,136.7049,136.7636,136.6713,136.6797,10300.0
2011-11-11 11:25:00,162.76,162.91,162.76,162.83,70300.0,136.6545,136.7804,136.6545,136.7133,70300.0
2011-11-11 11:30:00,162.87,162.92,162.68,162.77,31800.0,136.7468,136.7888,136.5873,136.6629,31800.0
2011-11-11 11:35:00,162.78,162.79,162.66,162.74,11400.0,136.6713,136.6797,136.5705,136.6377,11400.0
2011-11-11 11:40:00,162.74,162.87,162.63,162.87,39200.0,136.6377,136.7468,136.5453,136.7468,39200.0
2011-11-11 11:45:00,162.86,162.98,162.69,162.71,14700.0,136.7385,136.8392,136.5957,136.6125,14700.0
2011-11-11 11:50:00,162.73,162.73,162.49,162.51,8500.0,136.6293,136.6293,136.4278,136.4446,8500.0
2011-11-11 11:55:00,162.53,162.58,162.47,162.55,10300.0,136.4614,136.5034,136.411,136.4782,10300.0
2011-11-11 12:00:00,162.54,162.6,162.51,162.57,16900.0,136.4698,136.5202,136.4446,136.495,16900.0
2011-11-11 12:05:00,162.58,162.76,162.58,162.69,13700.0,136.5034,136.6545,136.5034,136.5957,13700.0
2011-11-11 12:10:00,162.72,162.77,162.61,162.66,18000.0,136.6209,136.6629,136.5285,136.5705,18000.0
2011-11-11 12:15:00,162.66,162.67,162.4,162.41,12700.0,136.5705,136.5789,136.3522,136.3606,12700.0
2011-11-11 12:20:00,162.43,162.53,162.26,162.33,24300.0,136.3774,136.4614,136.2347,136.2935,24300.0
2011-11-11 12:25:00,162.32,162.35,162.15,162.3,6700.0,136.2851,136.3103,136.1423,136.2683,6700.0
2011-11-11 12:30:00,162.27,162.27,162.09,162.15,5600.0,136.2431,136.2431,136.092,136.1423,5600.0
2011-11-11 12:35:00,162.13,162.18,162.06,162.1,19600.0,136.1255,136.1675,136.0668,136.1004,19600.0
2011-11-11 12:40:00,162.11,162.26,162.08,162.25,11200.0,136.1087,136.2347,136.0836,136.2263,11200.0
2011-11-11 12:45:00,162.21,162.33,162.2,162.26,5100.0,136.1927,136.2935,136.1843,136.2347,5100.0
2011-11-11 12:50:00,162.22,162.28,162.18,162.23,8500.0,136.2011,136.2515,136.1675,136.2095,8500.0
2011-11-11 12:55:00,162.19,162.35,162.19,162.33,11700.0,136.1759,136.3103,136.1759,136.2935,11700.0
2011-11-11 13:00:00,162.35,162.58,162.32,162.57,21100.0,136.3103,136.5034,136.2851,136.495,21100.0
2011-11-11 13:05:00,162.56,162.8,162.53,162.8,272000.0,136.4866,136.6881,136.4614,136.6881,272000.0
2011-11-11 13:10:00,162.78,162.8,162.6,162.63,19100.0,136.6713,136.6881,136.5202,136.5453,19100.0
2011-11-11 13:15:00,162.58,162.62,162.48,162.48,3900.0,136.5034,136.5369,136.4194,136.4194,3900.0
2011-11-11 13:20:00,162.48,162.56,162.36,162.36,13700.0,136.4194,136.4866,136.3186,136.3186,13700.0
2011-11-11 13:25:00,162.36,162.37,162.15,162.21,9900.0,136.3186,136.327,136.1423,136.1927,9900.0
2011-11-11 13:30:00,162.22,162.3,162.21,162.28,11000.0,136.2011,136.2683,136.1927,136.2515,11000.0
2011-11-11 13:35:00,162.26,162.41,162.24,162.41,68300.0,136.2347,136.3606,136.2179,136.3606,68300.0
2011-11-11 13:40:00,162.4,162.5,162.35,162.46,22200.0,136.3522,136.4362,136.3103,136.4026,22200.0
2011-11-11 13:45:00,162.44,162.6,162.42,162.52,7700.0,136.3858,136.5202,136.369,136.453,7700.0
2011-11-11 13:50:00,162.52,162.52,162.25,162.25,9300.0,136.453,136.453,136.2263,136.2263,9300.0
2011-11-11 13:55:00,162.21,162.27,162.13,162.23,12600.0,136.1927,136.2431,136.1255,136.2095,12600.0
2011-11-11 14:00:00,162.26,162.37,162.22,162.34,6900.0,136.2347,136.327,136.2011,136.3019,6900.0
2011-11-11 14:05:00,162.33,162.42,162.33,162.41,12800.0,136.2935,136.369,136.2935,136.3606,12800.0
2011-11-11 14:10:00,162.41,162.57,162.32,162.47,69400.0,136.3606,136.495,136.2851,136.411,69400.0
2011-11-11 14:15:00,162.48,162.57,162.45,162.53,265500.0,136.4194,136.495,136.3942,136.4614,265500.0
2011-11-11 14:20:00,162.57,162.6,162.39,162.45,103100.0,136.495,136.5202,136.3438,136.3942,103100.0
2011-11-11 14:25:00,162.44,162.57,162.43,162.57,84300.0,136.3858,136.495,136.3774,136.495,84300.0
2011-11-11 14:30:00,162.57,162.61,162.49,162.6,44300.0,136.495,136.5285,136.4278,136.5202,44300.0
2011-11-11 14:35:00,162.62,162.67,162.41,162.41,30500.0,136.5369,136.5789,136.3606,136.3606,30500.0
2011-11-11 14:40:00,162.43,162.58,162.43,162.49,26500.0,136.3774,136.5034,136.3774,136.4278,26500.0
2011-11-11 14:45:00,162.49,162.51,162.34,162.38,30000.0,136.4278,136.4446,136.3019,136.3354,30000.0
2011-11-11 14:50:00,162.38,162.42,162.28,162.31,21800.0,136.3354,136.369,136.2515,136.2767,21800.0
2011-11-11 14:55:00,162.34,162.34,161.92,162.1,43400.0,136.3019,136.3019,135.9492,136.1004,43400.0
2011-11-11 15:00:00,162.09,162.18,162.0,162.09,55400.0,136.092,136.1675,136.0164,136.092,55400.0
2011-11-11 15:05:00,162.11,162.13,161.89,161.97,49200.0,136.1087,136.1255,135.924,135.9912,49200.0
2011-11-11 15:10:00,162.01,162.04,161.81,161.94,44000.0,136.0248,136.05,135.8569,135.966,44000.0
2011-11-11 15:15:00,161.95,162.16,161.91,162.08,37800.0,135.9744,136.1507,135.9408,136.0836,37800.0
2011-11-11 15:20:00,162.12,162.16,161.9,161.9,33200.0,136.1171,136.1507,135.9324,135.9324,33200.0
2011-11-11 15:25:00,161.94,162.25,161.91,162.24,34300.0,135.966,136.2263,135.9408,136.2179,34300.0
2011-11-11 15:30:00,162.25,162.27,162.1,162.17,36600.0,136.2263,136.2431,136.1004,136.1591,36600.0
2011-11-11 15:35:00,162.19,162.19,162.04,162.11,51000.0,136.1759,136.1759,136.05,136.1087,51000.0
2011-11-11 15:40:00,162.08,162.11,161.89,162.06,56600.0,136.0836,136.1087,135.924,136.0668,56600.0
2011-11-11 15:45:00,162.02,162.2,161.96,162.2,34600.0,136.0332,136.1843,135.9828,136.1843,34600.0
2011-11-11 15:50:00,162.22,162.4,162.21,162.32,52100.0,136.2011,136.3522,136.1927,136.2851,52100.0
2011-11-11 15:55:00,162.34,162.37,162.2,162.28,104500.0,136.3019,136.327,136.1843,136.2515,104500.0
2011-11-14 09:30:00,161.45,161.58,161.25,161.53,36300.0,135.5546,135.6638,135.3867,135.6218,36300.0
2011-11-14 09:35:00,161.61,161.95,161.38,161.95,25700.0,135.6889,135.9744,135.4958,135.9744,25700.0
2011-11-14 09:40:00,161.96,162.04,161.41,161.41,16500.0,135.9828,136.05,135.521,135.521,16500.0
2011-11-14 09:45:00,161.41,161.49,160.98,161.04,368000.0,135.521,135.5882,135.16,135.2104,368000.0
2011-11-14 09:50:00,160.99,161.01,160.75,160.92,14600.0,135.1684,135.1852,134.9669,135.1096,14600.0
2011-11-14 09:55:00,161.03,161.31,160.94,161.29,7300.0,135.202,135.4371,135.1264,135.4203,7300.0
2011-11-14 10:00:00,161.19,161.7,160.95,161.45,53600.0,135.3363,135.7645,135.1348,135.5546,53600.0
2011-11-14 10:05:00,161.47,161.62,161.44,161.6,16700.0,135.5714,135.6973,135.5462,135.6805,16700.0
2011-11-14 10:10:00,161.58,162.0,161.58,161.83,22600.0,135.6638,136.0164,135.6638,135.8737,22600.0
2011-11-14 10:15:00,161.83,161.88,161.49,161.49,23500.0,135.8737,135.9156,135.5882,135.5882,23500.0
2011-11-14 10:20:00,161.57,161.81,161.56,161.65,13400.0,135.6554,135.8569,135.647,135.7225,13400.0
2011-11-14 10:25:00,161.59,161.9,161.59,161.81,8200.0,135.6722,135.9324,135.6722,135.8569,8200.0
2011-11-14 10:30:00,161.76,161.76,161.36,161.48,11600.0,135.8149,135.8149,135.479,135.5798,11600.0
2011-11-14 10:35:00,161.39,161.47,161.09,161.32,252300.0,135.5042,135.5714,135.2523,135.4455,252300.0
2011-11-14 10:40:00,161.29,161.29,160.98,161.23,21200.0,135.4203,135.4203,135.16,135.3699,21200.0
2011-11-14 10:45:00,161.18,161.21,160.85,161.12,18000.0,135.3279,135.3531,135.0508,135.2775,18000.0
2011-11-14 10:50:00,161.1,161.38,161.01,161.34,18500.0,135.2607,135.4958,135.1852,135.4622,18500.0
2011-11-14 10:55:00,161.36,161.39,161.23,161.23,6100.0,135.479,135.5042,135.3699,135.3699,6100.0
2011-11-14 11:00:00,161.23,161.5,161.13,161.49,14000.0,135.3699,135.5966,135.2859,135.5882,14000.0
2011-11-14 11:05:00,161.47,161.67,161.45,161.58,9700.0,135.5714,135.7393,135.5546,135.6638,9700.0
2011-11-14 11:10:00,161.64,161.64,161.16,161.16,8400.0,135.7141,135.7141,135.3111,135.3111,8400.0
2011-11-14 11:15:00,161.19,161.23,161.1,161.2,9400.0,135.3363,135.3699,135.2607,135.3447,9400.0
2011-11-14 11:20:00,161.2,161.51,161.12,161.44,14700.0,135.3447,135.605,135.2775,135.5462,14700.0
2011-11-14 11:25:00,161.45,161.52,161.11,161.13,5300.0,135.5546,135.6134,135.2691,135.2859,5300.0
2011-11-14 11:30:00,161.12,161.44,161.1,161.35,4700.0,135.2775,135.5462,135.2607,135.4706,4700.0
2011-11-14 11:35:00,161.34,161.37,161.09,161.23,5500.0,135.4622,135.4874,135.2523,135.3699,5500.0
2011-11-14 11:40:00,161.22,161.26,160.8,160.81,14700.0,135.3615,135.3951,135.0089,135.0173,14700.0
2011-11-14 11:45:00,160.84,160.98,160.81,160.94,8800.0,135.0424,135.16,135.0173,135.1264,8800.0
2011-11-14 11:50:00,160.94,161.09,160.38,160.51,57000.0,135.1264,135.2523,134.6562,134.7654,57000.0
2011-11-14 11:55:00,160.51,160.53,160.31,160.51,16900.0,134.7654,134.7822,134.5975,134.7654,16900.0
2011-11-14 12:00:00,160.49,160.54,160.32,160.35,14500.0,134.7486,134.7906,134.6058,134.631,14500.0
2011-11-14 12:05:00,160.36,160.69,160.19,160.69,47800.0,134.6394,134.9165,134.4967,134.9165,47800.0
2011-11-14 12:10:00,160.66,160.69,160.41,160.5,10700.0,134.8913,134.9165,134.6814,134.757,10700.0
2011-11-14 12:15:00,160.46,160.51,160.18,160.19,14500.0,134.7234,134.7654,134.4883,134.4967,14500.0
2011-11-14 12:20:00,160.2,160.28,159.83,159.89,55700.0,134.5051,134.5723,134.1944,134.2448,55700.0
2011-11-14 12:25:00,159.86,159.98,159.8,159.92,17900.0,134.2196,134.3204,134.1693,134.27,17900.0
2011-11-14 12:30:00,159.89,160.03,159.8,159.83,28300.0,134.2448,134.3624,134.1693,134.1944,28300.0
2011-11-14 12:35:00,159.85,160.09,159.73,160.04,14700.0,134.2112,134.4127,134.1105,134.3708,14700.0
2011-11-14 12:40:00,160.0,160.11,160.0,160.11,4400.0,134.3372,134.4295,134.3372,134.4295,4400.0
2011-11-14 12:45:00,160.15,160.15,159.95,160.09,5200.0,134.4631,134.4631,134.2952,134.4127,5200.0
2011-11-14 12:50:00,160.1,160.25,160.1,160.21,3700.0,134.4211,134.5471,134.4211,134.5135,3700.0
2011-11-14 12:55:00,160.27,160.37,160.15,160.32,13300.0,134.5639,134.6478,134.4631,134.6058,13300.0
2011-11-14 13:00:00,160.28,160.29,160.04,160.07,16100.0,134.5723,134.5807,134.3708,134.3959,16100.0
2011-11-14 13:05:00,160.1,160.18,160.02,160.13,10200.0,134.4211,134.4883,134.354,134.4463,10200.0
2011-11-14 13:10:00,160.13,160.35,159.99,160.35,20400.0,134.4463,134.631,134.3288,134.631,20400.0
2011-11-14 13:15:00,160.3,160.34,160.15,160.31,23900.0,134.5891,134.6226,134.4631,134.5975,23900.0
2011-11-14 13:20:00,160.33,160.48,160.23,160.48,8600.0,134.6142,134.7402,134.5303,134.7402,8600.0
2011-11-14 13:25:00,160.39,160.69,160.35,160.64,41200.0,134.6646,134.9165,134.631,134.8745,41200.0
2011-11-14 13:30:00,160.67,160.69,160.49,160.49,8000.0,134.8997,134.9165,134.7486,134.7486,8000.0
2011-11-14 13:35:00,160.46,161.07,160.46,161.01,94100.0,134.7234,135.2356,134.7234,135.1852,94100.0
2011-11-14 13:40:00,161.04,161.1,160.83,160.9,14600.0,135.2104,135.2607,135.034,135.0928,14600.0
2011-11-14 13:45:00,160.88,160.89,160.75,160.75,6100.0,135.076,135.0844,134.9669,134.9669,6100.0
2011-11-14 13:50:00,160.7,160.78,160.63,160.64,6100.0,134.9249,134.9921,134.8661,134.8745,6100.0
2011-11-14 13:55:00,160.66,160.71,160.48,160.64,12700.0,134.8913,134.9333,134.7402,134.8745,12700.0
2011-11-14 14:00:00,160.67,160.74,160.57,160.67,8700.0,134.8997,134.9585,134.8158,134.8997,8700.0
2011-11-14 14:05:00,160.73,160.81,160.67,160.72,12000.0,134.9501,135.0173,134.8997,134.9417,12000.0
2011-11-14 14:10:00,160.72,160.88,160.69,160.82,11900.0,134.9417,135.076,134.9165,135.0257,11900.0
2011-11-14 14:15:00,160.8,160.84,160.56,160.56,12900.0,135.0089,135.0424,134.8074,134.8074,12900.0
2011-11-14 14:20:00,160.56,160.71,160.55,160.66,9700.0,134.8074,134.9333,134.799,134.8913,9700.0
2011-11-14 14:25:00,160.61,160.61,160.4,160.4,8200.0,134.8493,134.8493,134.673,134.673,8200.0
2011-11-14 14:30:00,160.39,160.5,160.36,160.38,13100.0,134.6646,134.757,134.6394,134.6562,13100.0
2011-11-14 14:35:00,160.39,160.4,160.28,160.36,8100.0,134.6646,134.673,134.5723,134.6394,8100.0
2011-11-14 14:40:00,160.37,160.43,160.25,160.31,20200.0,134.6478,134.6982,134.5471,134.5975,20200.0
2011-11-14 14:45:00,160.33,160.4,160.17,160.17,10300.0,134.6142,134.673,134.4799,134.4799,10300.0
2011-11-14 14:50:00,160.14,160.25,160.09,160.16,35100.0,134.4547,134.5471,134.4127,134.4715,35100.0
2011-11-14 14:55:00,160.12,160.12,159.73,159.77,41900.0,134.4379,134.4379,134.1105,134.1441,41900.0
2011-11-14 15:00:00,159.75,160.19,159.71,160.06,47300.0,134.1273,134.4967,134.0937,134.3876,47300.0
2011-11-14 15:05:00,160.04,160.2,160.02,160.05,14900.0,134.3708,134.5051,134.354,134.3792,14900.0
2011-11-14 15:10:00,160.09,160.22,160.05,160.15,27700.0,134.4127,134.5219,134.3792,134.4631,27700.0
2011-11-14 15:15:00,160.14,160.14,159.91,159.92,28900.0,134.4547,134.4547,134.2616,134.27,28900.0
2011-11-14 15:20:00,159.92,160.26,159.92,160.26,6100.0,134.27,134.5555,134.27,134.5555,6100.0
2011-11-14 15:25:00,160.26,160.46,160.21,160.3,16000.0,134.5555,134.7234,134.5135,134.5891,16000.0
2011-11-14 15:30:00,160.3,160.59,160.3,160.49,42800.0,134.5891,134.8325,134.5891,134.7486,42800.0
2011-11-14 15:35:00,160.48,160.51,160.26,160.4,34900.0,134.7402,134.7654,134.5555,134.673,34900.0
2011-11-14 15:40:00,160.38,160.68,160.38,160.61,24500.0,134.6562,134.9081,134.6562,134.8493,24500.0
2011-11-14 15:45:00,160.61,160.75,160.56,160.72,21300.0,134.8493,134.9669,134.8074,134.9417,21300.0
2011-11-14 15:50:00,160.72,160.85,160.57,160.85,40800.0,134.9417,135.0508,134.8158,135.0508,40800.0
2011-11-14 15:55:00,160.84,160.84,160.37,160.56,72900.0,135.0424,135.0424,134.6478,134.8074,72900.0
2011-11-15 09:30:00,160.12,160.24,159.83,160.07,53800.0,134.4379,134.5387,134.1944,134.3959,53800.0
2011-11-15 09:35:00,159.98,160.79,159.84,160.79,20800.0,134.3204,135.0005,134.2028,135.0005,20800.0
2011-11-15 09:40:00,160.71,160.75,160.4,160.4,15100.0,134.9333,134.9669,134.673,134.673,15100.0
2011-11-15 09:45:00,160.61,161.28,160.53,160.56,242800.0,134.8493,135.4119,134.7822,134.8074,242800.0
2011-11-15 09:50:00,160.63,161.02,160.54,160.92,14900.0,134.8661,135.1936,134.7906,135.1096,14900.0
2011-11-15 09:55:00,160.9,161.18,160.62,160.81,210200.0,135.0928,135.3279,134.8577,135.0173,210200.0
2011-11-15 10:00:00,160.93,160.97,160.44,160.49,19300.0,135.118,135.1516,134.7066,134.7486,19300.0
2011-11-15 10:05:00,160.5,160.7,160.46,160.53,26700.0,134.757,134.9249,134.7234,134.7822,26700.0
2011-11-15 10:10:00,160.51,160.63,159.88,159.99,18700.0,134.7654,134.8661,134.2364,134.3288,18700.0
2011-11-15 10:15:00,159.94,160.07,159.88,159.91,9000.0,134.2868,134.3959,134.2364,134.2616,9000.0
2011-11-15 10:20:00,159.94,160.19,159.92,159.96,14800.0,134.2868,134.4967,134.27,134.3036,14800.0
2011-11-15 10:25:00,159.98,160.41,159.98,160.34,14800.0,134.3204,134.6814,134.3204,134.6226,14800.0
2011-11-15 10:30:00,160.32,160.7,160.13,160.51,16900.0,134.6058,134.9249,134.4463,134.7654,16900.0
2011-11-15 10:35:00,160.54,160.59,160.31,160.36,12400.0,134.7906,134.8325,134.5975,134.6394,12400.0
2011-11-15 10:40:00,160.38,160.59,160.13,160.52,15000.0,134.6562,134.8325,134.4463,134.7738,15000.0
2011-11-15 10:45:00,160.56,160.82,160.27,160.28,17900.0,134.8074,135.0257,134.5639,134.5723,17900.0
2011-11-15 10:50:00,160.31,160.46,160.17,160.18,10700.0,134.5975,134.7234,134.4799,134.4883,10700.0
2011-11-15 10:55:00,160.2,160.39,160.0,160.0,14400.0,134.5051,134.6646,134.3372,134.3372,14400.0
2011-11-15 11:00:00,159.96,160.11,159.89,160.11,6800.0,134.3036,134.4295,134.2448,134.4295,6800.0
2011-11-15 11:05:00,160.14,160.22,159.78,159.91,30200.0,134.4547,134.5219,134.1525,134.2616,30200.0
2011-11-15 11:10:00,159.9,160.3,159.83,160.26,36700.0,134.2532,134.5891,134.1944,134.5555,36700.0
2011-11-15 11:15:00,160.3,160.32,159.56,159.59,44900.0,134.5891,134.6058,133.9677,133.9929,44900.0
2011-11-15 11:20:00,159.59,159.59,159.35,159.37,12400.0,133.9929,133.9929,133.7914,133.8082,12400.0
2011-11-15 11:25:00,159.35,159.69,159.28,159.6,17200.0,133.7914,134.0769,133.7327,134.0013,17200.0
2011-11-15 11:30:00,159.63,159.64,159.29,159.29,33600.0,134.0265,134.0349,133.7411,133.7411,33600.0
2011-11-15 11:35:00,159.36,159.36,159.14,159.2,19200.0,133.7998,133.7998,133.6151,133.6655,19200.0
2011-11-15 11:40:00,159.2,159.52,159.2,159.47,4900.0,133.6655,133.9342,133.6655,133.8922,4900.0
2011-11-15 11:45:00,159.52,159.57,159.34,159.57,7700.0,133.9342,133.9761,133.783,133.9761,7700.0
2011-11-15 11:50:00,159.58,159.63,159.46,159.5,13100.0,133.9845,134.0265,133.8838,133.9174,13100.0
2011-11-15 11:55:00,159.57,160.06,159.37,160.01,204400.0,133.9761,134.3876,133.8082,134.3456,204400.0
2011-11-15 12:00:00,160.05,160.52,160.0,160.5,267500.0,134.3792,134.7738,134.3372,134.757,267500.0
2011-11-15 12:05:00,160.52,160.84,160.39,160.39,89400.0,134.7738,135.0424,134.6646,134.6646,89400.0
2011-11-15 12:10:00,160.36,160.55,160.31,160.52,27500.0,134.6394,134.799,134.5975,134.7738,27500.0
2011-11-15 12:15:00,160.57,160.64,160.37,160.41,7300.0,134.8158,134.8745,134.6478,134.6814,7300.0
2011-11-15 12:20:00,160.47,160.69,160.46,160.62,33700.0,134.7318,134.9165,134.7234,134.8577,33700.0
2011-11-15 12:25:00,160.65,161.14,160.64,161.04,45200.0,134.8829,135.2943,134.8745,135.2104,45200.0
2011-11-15 12:30:00,161.04,161.86,161.04,161.78,135600.0,135.2104,135.8988,135.2104,135.8317,135600.0
2011-11-15 12:35:00,161.83,162.07,161.5,161.52,43900.0,135.8737,136.0752,135.5966,135.6134,43900.0
2011-11-15 12:40:00,161.52,161.77,161.48,161.68,25700.0,135.6134,135.8233,135.5798,135.7477,25700.0
2011-11-15 12:45:00,161.66,161.74,161.37,161.4,8200.0,135.7309,135.7981,135.4874,135.5126,8200.0
2011-11-15 12:50:00,161.36,161.49,161.36,161.46,9600.0,135.479,135.5882,135.479,135.563,9600.0
2011-11-15 12:55:00,161.44,161.83,161.44,161.83,27700.0,135.5462,135.8737,135.5462,135.8737,27700.0
2011-11-15 13:00:00,161.82,162.15,161.8,162.09,34900.0,135.8653,136.1423,135.8485,136.092,34900.0
2011-11-15 13:05:00,162.09,162.09,161.72,161.9,26900.0,136.092,136.092,135.7813,135.9324,26900.0
2011-11-15 13:10:00,161.87,162.04,161.67,161.68,21000.0,135.9072,136.05,135.7393,135.7477,21000.0
2011-11-15 13:15:00,161.67,161.95,161.54,161.65,27600.0,135.7393,135.9744,135.6302,135.7225,27600.0
2011-11-15 13:20:00,161.65,161.92,161.61,161.79,10700.0,135.7225,135.9492,135.6889,135.8401,10700.0
2011-11-15 13:25:00,161.8,162.05,161.79,161.96,20100.0,135.8485,136.0584,135.8401,135.9828,20100.0
2011-11-15 13:30:00,161.97,162.27,161.94,162.02,37200.0,135.9912,136.2431,135.966,136.0332,37200.0
2011-11-15 13:35:00,162.01,162.57,162.01,162.5,299600.0,136.0248,136.495,136.0248,136.4362,299600.0
2011-11-15 13:40:00,162.5,162.65,162.5,162.57,83800.0,136.4362,136.5621,136.4362,136.495,83800.0
2011-11-15 13:45:00,162.55,162.62,162.39,162.49,101300.0,136.4782,136.5369,136.3438,136.4278,101300.0
2011-11-15 13:50:00,162.5,162.67,162.42,162.42,44400.0,136.4362,136.5789,136.369,136.369,44400.0
2011-11-15 13:55:00,162.42,162.52,162.4,162.5,20900.0,136.369,136.453,136.3522,136.4362,20900.0
2011-11-15 14:00:00,162.46,162.57,162.35,162.37,14600.0,136.4026,136.495,136.3103,136.327,14600.0
2011-11-15 14:05:00,162.38,162.58,162.38,162.54,17900.0,136.3354,136.5034,136.3354,136.4698,17900.0
2011-11-15 14:10:00,162.54,162.69,162.47,162.6,47600.0,136.4698,136.5957,136.411,136.5202,47600.0
2011-11-15 14:15:00,162.63,162.66,162.33,162.35,30800.0,136.5453,136.5705,136.2935,136.3103,30800.0
2011-11-15 14:20:00,162.36,162.44,162.17,162.36,37500.0,136.3186,136.3858,136.1591,136.3186,37500.0
2011-11-15 14:25:00,162.34,162.39,162.13,162.21,25100.0,136.3019,136.3438,136.1255,136.1927,25100.0
2011-11-15 14:30:00,162.23,162.4,162.23,162.32,39200.0,136.2095,136.3522,136.2095,136.2851,39200.0
2011-11-15 14:35:00,162.37,162.42,162.26,162.3,38600.0,136.327,136.369,136.2347,136.2683,38600.0
2011-11-15 14:40:00,162.34,162.46,162.26,162.34,20300.0,136.3019,136.4026,136.2347,136.3019,20300.0
2011-11-15 14:45:00,162.32,162.51,162.28,162.32,19800.0,136.2851,136.4446,136.2515,136.2851,19800.0
2011-11-15 14:50:00,162.4,162.56,162.35,162.48,26200.0,136.3522,136.4866,136.3103,136.4194,26200.0
2011-11-15 14:55:00,162.51,162.61,162.44,162.49,18100.0,136.4446,136.5285,136.3858,136.4278,18100.0
2011-11-15 15:00:00,162.49,162.8,162.45,162.72,32400.0,136.4278,136.6881,136.3942,136.6209,32400.0
2011-11-15 15:05:00,162.76,162.84,162.66,162.67,36000.0,136.6545,136.7217,136.5705,136.5789,36000.0
2011-11-15 15:10:00,162.68,162.82,162.65,162.74,32700.0,136.5873,136.7049,136.5621,136.6377,32700.0
2011-11-15 15:15:00,162.73,162.84,162.56,162.59,33400.0,136.6293,136.7217,136.4866,136.5118,33400.0
2011-11-15 15:20:00,162.61,162.8,162.6,162.76,63700.0,136.5285,136.6881,136.5202,136.6545,63700.0
2011-11-15 15:25:00,162.74,162.99,162.73,162.94,24400.0,136.6377,136.8476,136.6293,136.8056,24400.0
2011-11-15 15:30:00,162.95,163.0,162.72,162.73,72300.0,136.814,136.856,136.6209,136.6293,72300.0
2011-11-15 15:35:00,162.69,162.89,162.62,162.65,30000.0,136.5957,136.7636,136.5369,136.5621,30000.0
2011-11-15 15:40:00,162.63,162.85,162.55,162.73,24900.0,136.5453,136.7301,136.4782,136.6293,24900.0
2011-11-15 15:45:00,162.76,162.77,162.62,162.71,18600.0,136.6545,136.6629,136.5369,136.6125,18600.0
2011-11-15 15:50:00,162.7,162.7,162.27,162.27,35900.0,136.6041,136.6041,136.2431,136.2431,35900.0
2011-11-15 15:55:00,162.28,162.47,162.1,162.11,42900.0,136.2515,136.411,136.1004,136.1087,42900.0
2011-11-16 09:30:00,160.56,160.64,160.08,160.21,41200.0,134.8074,134.8745,134.4043,134.5135,41200.0
2011-11-16 09:35:00,160.19,160.96,160.01,160.82,39300.0,134.4967,135.1432,134.3456,135.0257,39300.0
2011-11-16 09:40:00,160.98,161.03,160.83,160.83,5900.0,135.16,135.202,135.034,135.034,5900.0
2011-11-16 09:45:00,160.93,161.11,160.73,160.87,12700.0,135.118,135.2691,134.9501,135.0676,12700.0
2011-11-16 09:50:00,160.93,161.34,160.93,161.24,8800.0,135.118,135.4622,135.118,135.3783,8800.0
2011-11-16 09:55:00,161.27,161.39,161.18,161.23,8600.0,135.4035,135.5042,135.3279,135.3699,8600.0
2011-11-16 10:00:00,161.27,161.58,161.01,161.01,17500.0,135.4035,135.6638,135.1852,135.1852,17500.0
2011-11-16 10:05:00,160.96,161.12,160.85,160.89,17700.0,135.1432,135.2775,135.0508,135.0844,17700.0
2011-11-16 10:10:00,160.89,161.06,160.82,161.0,21000.0,135.0844,135.2272,135.0257,135.1768,21000.0
2011-11-16 10:15:00,161.02,161.6,161.02,161.37,31300.0,135.1936,135.6805,135.1936,135.4874,31300.0
2011-11-16 10:20:00,161.41,161.49,161.0,161.13,40100.0,135.521,135.5882,135.1768,135.2859,40100.0
2011-11-16 10:25:00,161.15,161.46,161.07,161.09,21300.0,135.3027,135.563,135.2356,135.2523,21300.0
2011-11-16 10:30:00,161.05,161.38,160.9,161.33,30300.0,135.2188,135.4958,135.0928,135.4539,30300.0
2011-11-16 10:35:00,161.31,161.45,161.23,161.32,12800.0,135.4371,135.5546,135.3699,135.4455,12800.0
2011-11-16 10:40:00,161.36,161.75,161.15,161.75,13500.0,135.479,135.8065,135.3027,135.8065,13500.0
2011-11-16 10:45:00,161.78,161.94,161.72,161.73,21700.0,135.8317,135.966,135.7813,135.7897,21700.0
2011-11-16 10:50:00,161.75,162.15,161.71,162.01,14700.0,135.8065,136.1423,135.7729,136.0248,14700.0
2011-11-16 10:55:00,161.99,162.05,161.95,161.98,15100.0,136.008,136.0584,135.9744,135.9996,15100.0
2011-11-16 11:00:00,162.05,162.4,162.03,162.32,23900.0,136.0584,136.3522,136.0416,136.2851,23900.0
2011-11-16 11:05:00,162.35,162.47,162.28,162.45,84100.0,136.3103,136.411,136.2515,136.3942,84100.0
2011-11-16 11:10:00,162.44,162.46,162.32,162.44,116600.0,136.3858,136.4026,136.2851,136.3858,116600.0
2011-11-16 11:15:00,162.47,162.55,162.4,162.55,60500.0,136.411,136.4782,136.3522,136.4782,60500.0
2011-11-16 11:20:00,162.39,162.57,162.38,162.52,13400.0,136.3438,136.495,136.3354,136.453,13400.0
2011-11-16 11:25:00,162.61,162.74,162.38,162.38,8300.0,136.5285,136.6377,136.3354,136.3354,8300.0
2011-11-16 11:30:00,162.45,162.55,162.4,162.4,11100.0,136.3942,136.4782,136.3522,136.3522,11100.0
2011-11-16 11:35:00,162.33,162.43,162.09,162.19,18800.0,136.2935,136.3774,136.092,136.1759,18800.0
2011-11-16 11:40:00,162.23,162.36,162.17,162.2,22100.0,136.2095,136.3186,136.1591,136.1843,22100.0
2011-11-16 11:45:00,162.25,162.29,161.86,161.94,272800.0,136.2263,136.2599,135.8988,135.966,272800.0
2011-11-16 11:50:00,161.94,161.99,161.83,161.88,61000.0,135.966,136.008,135.8737,135.9156,61000.0
2011-11-16 11:55:00,161.83,161.91,161.74,161.81,11800.0,135.8737,135.9408,135.7981,135.8569,11800.0
2011-11-16 12:00:00,161.79,161.93,161.76,161.87,10700.0,135.8401,135.9576,135.8149,135.9072,10700.0
2011-11-16 12:05:00,161.88,161.91,161.73,161.81,9100.0,135.9156,135.9408,135.7897,135.8569,9100.0
2011-11-16 12:10:00,161.8,161.8,161.59,161.66,36000.0,135.8485,135.8485,135.6722,135.7309,36000.0
2011-11-16 12:15:00,161.64,161.8,161.64,161.73,29600.0,135.7141,135.8485,135.7141,135.7897,29600.0
2011-11-16 12:20:00,161.74,161.89,161.67,161.81,11900.0,135.7981,135.924,135.7393,135.8569,11900.0
2011-11-16 12:25:00,161.84,161.84,161.64,161.68,8300.0,135.8821,135.8821,135.7141,135.7477,8300.0
2011-11-16 12:30:00,161.7,161.86,161.7,161.85,5700.0,135.7645,135.8988,135.7645,135.8904,5700.0
2011-11-16 12:35:00,161.87,162.14,161.83,162.07,52800.0,135.9072,136.1339,135.8737,136.0752,52800.0
2011-11-16 12:40:00,162.08,162.16,161.91,161.98,18400.0,136.0836,136.1507,135.9408,135.9996,18400.0
2011-11-16 12:45:00,162.0,162.07,161.73,161.79,20400.0,136.0164,136.0752,135.7897,135.8401,20400.0
2011-11-16 12:50:00,161.81,161.88,161.62,161.77,15700.0,135.8569,135.9156,135.6973,135.8233,15700.0
2011-11-16 12:55:00,161.78,161.93,161.74,161.91,8700.0,135.8317,135.9576,135.7981,135.9408,8700.0
2011-11-16 13:00:00,161.99,162.11,161.93,162.06,17000.0,136.008,136.1087,135.9576,136.0668,17000.0
2011-11-16 13:05:00,162.0,162.14,161.96,162.0,7700.0,136.0164,136.1339,135.9828,136.0164,7700.0
2011-11-16 13:10:00,162.0,162.09,161.92,162.02,5200.0,136.0164,136.092,135.9492,136.0332,5200.0
2011-11-16 13:15:00,162.03,162.24,161.94,162.24,11700.0,136.0416,136.2179,135.966,136.2179,11700.0
2011-11-16 13:20:00,162.22,162.36,162.16,162.28,4900.0,136.2011,136.3186,136.1507,136.2515,4900.0
2011-11-16 13:25:00,162.29,162.65,162.27,162.63,50100.0,136.2599,136.5621,136.2431,136.5453,50100.0
2011-11-16 13:30:00,162.63,162.84,162.61,162.61,47800.0,136.5453,136.7217,136.5285,136.5285,47800.0
2011-11-16 13:35:00,162.67,162.87,162.67,162.83,18800.0,136.5789,136.7468,136.5789,136.7133,18800.0
2011-11-16 13:40:00,162.85,163.14,162.79,163.13,65100.0,136.7301,136.9735,136.6797,136.9651,65100.0
2011-11-16 13:45:00,163.08,163.2,163.0,163.13,18800.0,136.9232,137.0239,136.856,136.9651,18800.0
2011-11-16 13:50:00,163.14,163.22,162.97,163.0,34700.0,136.9735,137.0407,136.8308,136.856,34700.0
2011-11-16 13:55:00,162.99,163.09,162.71,162.71,36900.0,136.8476,136.9316,136.6125,136.6125,36900.0
2011-11-16 14:00:00,162.75,162.87,162.72,162.78,18800.0,136.6461,136.7468,136.6209,136.6713,18800.0
2011-11-16 14:05:00,162.82,162.85,162.67,162.68,20700.0,136.7049,136.7301,136.5789,136.5873,20700.0
2011-11-16 14:10:00,162.68,162.79,162.48,162.53,23500.0,136.5873,136.6797,136.4194,136.4614,23500.0
2011-11-16 14:15:00,162.51,162.63,162.47,162.58,8400.0,136.4446,136.5453,136.411,136.5034,8400.0
2011-11-16 14:20:00,162.62,162.89,162.62,162.83,16400.0,136.5369,136.7636,136.5369,136.7133,16400.0
2011-11-16 14:25:00,162.8,162.87,162.65,162.65,7400.0,136.6881,136.7468,136.5621,136.5621,7400.0
2011-11-16 14:30:00,162.73,162.81,162.71,162.8,14900.0,136.6293,136.6965,136.6125,136.6881,14900.0
2011-11-16 14:35:00,162.82,162.98,162.8,162.98,17000.0,136.7049,136.8392,136.6881,136.8392,17000.0
2011-11-16 14:40:00,162.88,162.95,162.68,162.81,17400.0,136.7552,136.814,136.5873,136.6965,17400.0
2011-11-16 14:45:00,162.72,162.73,162.44,162.51,8700.0,136.6209,136.6293,136.3858,136.4446,8700.0
2011-11-16 14:50:00,162.44,162.48,162.1,162.16,24700.0,136.3858,136.4194,136.1004,136.1507,24700.0
2011-11-16 14:55:00,162.19,162.27,162.06,162.27,12300.0,136.1759,136.2431,136.0668,136.2431,12300.0
2011-11-16 15:00:00,162.31,162.31,162.11,162.2,12400.0,136.2767,136.2767,136.1087,136.1843,12400.0
2011-11-16 15:05:00,162.18,162.42,162.18,162.41,23500.0,136.1675,136.369,136.1675,136.3606,23500.0
2011-11-16 15:10:00,162.42,162.48,161.85,161.88,35100.0,136.369,136.4194,135.8904,135.9156,35100.0
2011-11-16 15:15:00,161.84,161.87,161.25,161.49,94600.0,135.8821,135.9072,135.3867,135.5882,94600.0
2011-11-16 15:20:00,161.47,161.54,161.22,161.39,30100.0,135.5714,135.6302,135.3615,135.5042,30100.0
2011-11-16 15:25:00,161.32,161.32,161.0,161.0,42100.0,135.4455,135.4455,135.1768,135.1768,42100.0
2011-11-16 15:30:00,161.0,161.0,160.01,160.01,96600.0,135.1768,135.1768,134.3456,134.3456,96600.0
2011-11-16 15:35:00,160.05,160.48,159.76,160.44,39500.0,134.3792,134.7402,134.1357,134.7066,39500.0
2011-11-16 15:40:00,160.35,160.59,160.13,160.49,63000.0,134.631,134.8325,134.4463,134.7486,63000.0
2011-11-16 15:45:00,160.46,160.89,160.46,160.51,101600.0,134.7234,135.0844,134.7234,134.7654,101600.0
2011-11-16 15:50:00,160.44,160.44,159.87,160.05,85600.0,134.7066,134.7066,134.228,134.3792,85600.0
2011-11-16 15:55:00,160.06,160.14,159.7,159.94,269700.0,134.3876,134.4547,134.0853,134.2868,269700.0
2011-11-17 09:30:00,159.6,159.9,159.27,159.3,32900.0,134.0013,134.2532,133.7243,133.7494,32900.0
2011-11-17 09:35:00,159.26,159.39,158.9,158.94,64700.0,133.7159,133.825,133.4136,133.4472,64700.0
2011-11-17 09:40:00,158.91,159.08,158.86,158.9,17800.0,133.422,133.5647,133.38,133.4136,17800.0
2011-11-17 09:45:00,158.95,158.96,158.37,158.49,56300.0,133.4556,133.464,132.9686,133.0694,56300.0
2011-11-17 09:50:00,158.48,158.79,158.45,158.73,16500.0,133.061,133.3212,133.0358,133.2709,16500.0
2011-11-17 09:55:00,158.73,159.2,158.63,159.01,22600.0,133.2709,133.6655,133.1869,133.506,22600.0
2011-11-17 10:00:00,158.98,159.28,158.65,159.04,58800.0,133.4808,133.7327,133.2037,133.5312,58800.0
2011-11-17 10:05:00,159.07,159.43,158.74,159.33,32000.0,133.5563,133.8586,133.2793,133.7746,32000.0
2011-11-17 10:10:00,159.3,159.39,159.05,159.06,36700.0,133.7494,133.825,133.5395,133.5479,36700.0
2011-11-17 10:15:00,159.03,159.36,158.95,159.09,30800.0,133.5228,133.7998,133.4556,133.5731,30800.0
2011-11-17 10:20:00,159.13,159.4,158.72,158.92,20800.0,133.6067,133.8334,133.2625,133.4304,20800.0
2011-11-17 10:25:00,158.95,159.5,158.95,159.5,31400.0,133.4556,133.9174,133.4556,133.9174,31400.0
2011-11-17 10:30:00,159.57,159.91,159.03,159.88,22700.0,133.9761,134.2616,133.5228,134.2364,22700.0
2011-11-17 10:35:00,159.88,160.15,159.81,159.98,19200.0,134.2364,134.4631,134.1776,134.3204,19200.0
2011-11-17 10:40:00,159.88,160.09,159.62,159.62,19700.0,134.2364,134.4127,134.0181,134.0181,19700.0
2011-11-17 10:45:00,159.62,159.72,159.51,159.54,9900.0,134.0181,134.1021,133.9258,133.951,9900.0
2011-11-17 10:50:00,159.62,159.8,159.39,159.7,21500.0,134.0181,134.1693,133.825,134.0853,21500.0
2011-11-17 10:55:00,159.67,159.83,159.43,159.43,8100.0,134.0601,134.1944,133.8586,133.8586,8100.0
2011-11-17 11:00:00,159.4,159.54,159.14,159.15,15300.0,133.8334,133.951,133.6151,133.6235,15300.0
2011-11-17 11:05:00,159.16,159.17,158.9,159.07,17100.0,133.6319,133.6403,133.4136,133.5563,17100.0
2011-11-17 11:10:00,159.08,159.18,158.96,159.1,9200.0,133.5647,133.6487,133.464,133.5815,9200.0
2011-11-17 11:15:00,159.02,159.24,158.98,159.21,14000.0,133.5144,133.6991,133.4808,133.6739,14000.0
2011-11-17 11:20:00,159.2,159.21,158.85,159.06,52900.0,133.6655,133.6739,133.3716,133.5479,52900.0
2011-11-17 11:25:00,159.08,159.52,159.06,159.41,27100.0,133.5647,133.9342,133.5479,133.8418,27100.0
2011-11-17 11:30:00,159.46,159.73,159.44,159.52,47700.0,133.8838,134.1105,133.867,133.9342,47700.0
2011-11-17 11:35:00,159.55,159.55,159.31,159.45,9200.0,133.9594,133.9594,133.7578,133.8754,9200.0
2011-11-17 11:40:00,159.52,159.85,159.52,159.72,21300.0,133.9342,134.2112,133.9342,134.1021,21300.0
2011-11-17 11:45:00,159.73,159.8,159.41,159.43,8300.0,134.1105,134.1693,133.8418,133.8586,8300.0
2011-11-17 11:50:00,159.38,159.55,159.34,159.51,10500.0,133.8166,133.9594,133.783,133.9258,10500.0
2011-11-17 11:55:00,159.26,159.43,159.09,159.4,45900.0,133.7159,133.8586,133.5731,133.8334,45900.0
2011-11-17 12:00:00,159.41,159.47,159.18,159.25,20900.0,133.8418,133.8922,133.6487,133.7075,20900.0
2011-11-17 12:05:00,159.27,159.27,158.98,159.02,19700.0,133.7243,133.7243,133.4808,133.5144,19700.0
2011-11-17 12:10:00,159.0,159.0,158.63,158.65,23400.0,133.4976,133.4976,133.1869,133.2037,23400.0
2011-11-17 12:15:00,158.6,158.89,158.6,158.86,11300.0,133.1617,133.4052,133.1617,133.38,11300.0
2011-11-17 12:20:00,158.86,158.89,158.76,158.79,7500.0,133.38,133.4052,133.2961,133.3212,7500.0
2011-11-17 12:25:00,158.82,158.82,158.63,158.65,35600.0,133.3464,133.3464,133.1869,133.2037,35600.0
2011-11-17 12:30:00,158.51,158.55,157.37,157.4,93700.0,133.0862,133.1197,132.129,132.1542,93700.0
2011-11-17 12:35:00,157.39,157.63,156.69,157.11,115100.0,132.1458,132.3473,131.5581,131.9107,115100.0
2011-11-17 12:40:00,157.08,157.19,156.42,157.09,106500.0,131.8855,131.9779,131.3314,131.8939,106500.0
2011-11-17 12:45:00,157.08,157.19,156.94,156.94,58900.0,131.8855,131.9779,131.768,131.768,58900.0
2011-11-17 12:50:00,156.94,157.57,156.94,157.42,28100.0,131.768,132.2969,131.768,132.171,28100.0
2011-11-17 12:55:00,157.45,157.48,157.1,157.47,15800.0,132.1962,132.2214,131.9023,132.213,15800.0
2011-11-17 13:00:00,157.5,157.51,156.9,157.01,10100.0,132.2382,132.2466,131.7344,131.8267,10100.0
2011-11-17 13:05:00,156.99,157.24,156.77,156.81,19600.0,131.81,132.0199,131.6252,131.6588,19600.0
2011-11-17 13:10:00,156.85,157.2,156.74,157.19,20700.0,131.6924,131.9863,131.6001,131.9779,20700.0
2011-11-17 13:15:00,157.18,157.52,157.06,157.42,11800.0,131.9695,132.2549,131.8687,132.171,11800.0
2011-11-17 13:20:00,157.45,157.48,157.23,157.36,8400.0,132.1962,132.2214,132.0115,132.1206,8400.0
2011-11-17 13:25:00,157.42,157.45,157.03,157.23,17200.0,132.171,132.1962,131.8435,132.0115,17200.0
2011-11-17 13:30:00,157.24,157.32,156.98,157.03,26900.0,132.0199,132.087,131.8016,131.8435,26900.0
2011-11-17 13:35:00,157.05,157.34,157.05,157.24,11900.0,131.8603,132.1038,131.8603,132.0199,11900.0
2011-11-17 13:40:00,157.23,157.41,156.97,157.03,15000.0,132.0115,132.1626,131.7932,131.8435,15000.0
2011-11-17 13:45:00,157.04,157.1,156.94,157.0,12400.0,131.8519,131.9023,131.768,131.8184,12400.0
2011-11-17 13:50:00,156.94,156.95,156.36,156.46,36800.0,131.768,131.7764,131.281,131.365,36800.0
2011-11-17 13:55:00,156.59,157.36,156.58,157.26,25100.0,131.4741,132.1206,131.4657,132.0367,25100.0
2011-11-17 14:00:00,157.19,157.2,156.86,156.91,21200.0,131.9779,131.9863,131.7008,131.7428,21200.0
2011-11-17 14:05:00,156.93,157.18,156.93,157.07,18200.0,131.7596,131.9695,131.7596,131.8771,18200.0
2011-11-17 14:10:00,156.99,157.12,156.83,156.88,15400.0,131.81,131.9191,131.6756,131.7176,15400.0
2011-11-17 14:15:00,156.9,156.96,156.61,156.73,24400.0,131.7344,131.7848,131.4909,131.5917,24400.0
2011-11-17 14:20:00,156.71,156.93,156.54,156.54,23900.0,131.5749,131.7596,131.4321,131.4321,23900.0
2011-11-17 14:25:00,156.5,156.72,156.26,156.67,28100.0,131.3985,131.5833,131.197,131.5413,28100.0
2011-11-17 14:30:00,156.68,156.81,156.56,156.61,23300.0,131.5497,131.6588,131.4489,131.4909,23300.0
2011-11-17 14:35:00,156.59,156.71,156.38,156.38,30200.0,131.4741,131.5749,131.2978,131.2978,30200.0
2011-11-17 14:40:00,156.41,156.83,156.41,156.8,7700.0,131.323,131.6756,131.323,131.6504,7700.0
2011-11-17 14:45:00,156.8,157.32,156.72,157.1,21800.0,131.6504,132.087,131.5833,131.9023,21800.0
2011-11-17 14:50:00,157.06,157.28,157.04,157.1,15400.0,131.8687,132.0534,131.8519,131.9023,15400.0
2011-11-17 14:55:00,157.12,157.25,157.08,157.18,15600.0,131.9191,132.0283,131.8855,131.9695,15600.0
2011-11-17 15:00:00,157.09,157.33,156.96,157.06,28800.0,131.8939,132.0954,131.7848,131.8687,28800.0
2011-11-17 15:05:00,157.11,157.21,156.91,156.94,26700.0,131.9107,131.9947,131.7428,131.768,26700.0
2011-11-17 15:10:00,156.94,156.94,156.67,156.69,40500.0,131.768,131.768,131.5413,131.5581,40500.0
2011-11-17 15:15:00,156.66,156.86,156.63,156.67,14300.0,131.5329,131.7008,131.5077,131.5413,14300.0
2011-11-17 15:20:00,156.72,157.18,156.5,157.0,23200.0,131.5833,131.9695,131.3985,131.8184,23200.0
2011-11-17 15:25:00,157.0,157.08,156.78,156.83,20000.0,131.8184,131.8855,131.6336,131.6756,20000.0
2011-11-17 15:30:00,156.8,157.03,156.63,156.67,47600.0,131.6504,131.8435,131.5077,131.5413,47600.0
2011-11-17 15:35:00,156.6,156.81,156.38,156.38,25100.0,131.4825,131.6588,131.2978,131.2978,25100.0
2011-11-17 15:40:00,156.37,156.49,156.22,156.24,52000.0,131.2894,131.3902,131.1635,131.1803,52000.0
2011-11-17 15:45:00,156.23,157.07,156.22,156.73,51500.0,131.1719,131.8771,131.1635,131.5917,51500.0
2011-11-17 15:50:00,156.75,156.75,156.38,156.6,32100.0,131.6085,131.6085,131.2978,131.4825,32100.0
2011-11-17 15:55:00,156.58,156.89,156.37,156.89,94600.0,131.4657,131.726,131.2894,131.726,94600.0
2011-11-18 09:30:00,157.58,157.7,157.07,157.19,90200.0,132.3053,132.4061,131.8771,131.9779,90200.0
2011-11-18 09:35:00,157.15,157.18,156.66,156.69,70200.0,131.9443,131.9695,131.5329,131.5581,70200.0
2011-11-18 09:40:00,156.64,157.07,156.57,156.67,49400.0,131.5161,131.8771,131.4573,131.5413,49400.0
2011-11-18 09:45:00,156.65,156.65,156.2,156.46,37000.0,131.5245,131.5245,131.1467,131.365,37000.0
2011-11-18 09:50:00,156.45,156.66,156.17,156.47,45100.0,131.3566,131.5329,131.1215,131.3734,45100.0
2011-11-18 09:55:00,156.42,157.17,156.39,157.0,26100.0,131.3314,131.9611,131.3062,131.8184,26100.0
2011-11-18 10:00:00,157.05,157.05,156.75,156.96,45100.0,131.8603,131.8603,131.6085,131.7848,45100.0
2011-11-18 10:05:00,156.93,157.11,156.74,156.81,41600.0,131.7596,131.9107,131.6001,131.6588,41600.0
2011-11-18 10:10:00,156.78,157.27,156.57,157.2,23700.0,131.6336,132.045,131.4573,131.9863,23700.0
2011-11-18 10:15:00,157.23,157.24,156.68,156.82,70200.0,132.0115,132.0199,131.5497,131.6672,70200.0
2011-11-18 10:20:00,156.77,156.92,156.59,156.69,6400.0,131.6252,131.7512,131.4741,131.5581,6400.0
2011-11-18 10:25:00,156.61,156.67,156.26,156.61,41300.0,131.4909,131.5413,131.197,131.4909,41300.0
2011-11-18 10:30:00,156.63,156.94,156.5,156.91,102000.0,131.5077,131.768,131.3985,131.7428,102000.0
2011-11-18 10:35:00,156.9,157.12,156.79,157.1,19600.0,131.7344,131.9191,131.642,131.9023,19600.0
2011-11-18 10:40:00,157.13,157.2,156.87,156.96,25300.0,131.9275,131.9863,131.7092,131.7848,25300.0
2011-11-18 10:45:00,156.97,157.42,156.97,157.42,21400.0,131.7932,132.171,131.7932,132.171,21400.0
2011-11-18 10:50:00,157.42,157.68,157.37,157.43,21400.0,132.171,132.3893,132.129,132.1794,21400.0
2011-11-18 10:55:00,157.4,157.72,157.38,157.4,23600.0,132.1542,132.4229,132.1374,132.1542,23600.0
2011-11-18 11:00:00,157.38,157.51,157.31,157.4,9500.0,132.1374,132.2466,132.0786,132.1542,9500.0
2011-11-18 11:05:00,157.46,157.52,156.96,156.98,216100.0,132.2046,132.2549,131.7848,131.8016,216100.0
2011-11-18 11:10:00,156.97,157.12,156.95,157.07,10000.0,131.7932,131.9191,131.7764,131.8771,10000.0
2011-11-18 11:15:00,157.11,157.2,156.82,156.91,16300.0,131.9107,131.9863,131.6672,131.7428,16300.0
2011-11-18 11:20:00,156.89,157.04,156.82,156.97,8900.0,131.726,131.8519,131.6672,131.7932,8900.0
2011-11-18 11:25:00,156.92,157.11,156.89,156.99,5900.0,131.7512,131.9107,131.726,131.81,5900.0
2011-11-18 11:30:00,157.03,157.11,156.71,156.71,7100.0,131.8435,131.9107,131.5749,131.5749,7100.0
2011-11-18 11:35:00,156.74,156.74,156.53,156.7,7900.0,131.6001,131.6001,131.4237,131.5665,7900.0
2011-11-18 11:40:00,156.69,156.91,156.67,156.83,6000.0,131.5581,131.7428,131.5413,131.6756,6000.0
2011-11-18 11:45:00,156.82,156.82,156.4,156.49,11500.0,131.6672,131.6672,131.3146,131.3902,11500.0
2011-11-18 11:50:00,156.45,156.66,156.43,156.6,16800.0,131.3566,131.5329,131.3398,131.4825,16800.0
2011-11-18 11:55:00,156.62,156.66,156.45,156.5,15800.0,131.4993,131.5329,131.3566,131.3985,15800.0
2011-11-18 12:00:00,156.46,156.5,156.11,156.22,16900.0,131.365,131.3985,131.0711,131.1635,16900.0
2011-11-18 12:05:00,156.21,156.23,155.81,156.19,42800.0,131.1551,131.1719,130.8192,131.1383,42800.0
2011-11-18 12:10:00,156.22,156.4,156.16,156.25,14500.0,131.1635,131.3146,131.1131,131.1886,14500.0
2011-11-18 12:15:00,156.22,156.42,156.18,156.34,9300.0,131.1635,131.3314,131.1299,131.2642,9300.0
2011-11-18 12:20:00,156.2,156.23,156.05,156.05,22200.0,131.1467,131.1719,131.0207,131.0207,22200.0
2011-11-18 12:25:00,156.07,156.57,156.06,156.44,9500.0,131.0375,131.4573,131.0291,131.3482,9500.0
2011-11-18 12:30:00,156.44,156.64,156.41,156.41,15900.0,131.3482,131.5161,131.323,131.323,15900.0
2011-11-18 12:35:00,156.45,156.56,156.37,156.42,5700.0,131.3566,131.4489,131.2894,131.3314,5700.0
2011-11-18 12:40:00,156.38,156.55,156.33,156.5,4900.0,131.2978,131.4405,131.2558,131.3985,4900.0
2011-11-18 12:45:00,156.44,156.68,156.41,156.57,3700.0,131.3482,131.5497,131.323,131.4573,3700.0
2011-11-18 12:50:00,156.55,156.55,156.33,156.4,5600.0,131.4405,131.4405,131.2558,131.3146,5600.0
2011-11-18 12:55:00,156.45,156.48,156.32,156.36,3100.0,131.3566,131.3818,131.2474,131.281,3100.0
2011-11-18 13:00:00,156.28,156.47,156.28,156.38,12800.0,131.2138,131.3734,131.2138,131.2978,12800.0
2011-11-18 13:05:00,156.38,156.5,156.34,156.45,3500.0,131.2978,131.3985,131.2642,131.3566,3500.0
2011-11-18 13:10:00,156.49,156.58,156.43,156.56,5700.0,131.3902,131.4657,131.3398,131.4489,5700.0
2011-11-18 13:15:00,156.58,156.86,156.56,156.74,11800.0,131.4657,131.7008,131.4489,131.6001,11800.0
2011-11-18 13:20:00,156.75,156.77,156.64,156.68,3300.0,131.6085,131.6252,131.5161,131.5497,3300.0
2011-11-18 13:25:00,156.59,156.74,156.59,156.7,10200.0,131.4741,131.6001,131.4741,131.5665,10200.0
2011-11-18 13:30:00,156.68,157.01,156.67,156.94,21200.0,131.5497,131.8267,131.5413,131.768,21200.0
2011-11-18 13:35:00,156.95,157.11,156.95,157.04,14100.0,131.7764,131.9107,131.7764,131.8519,14100.0
2011-11-18 13:40:00,157.06,157.15,157.0,157.03,12700.0,131.8687,131.9443,131.8184,131.8435,12700.0
2011-11-18 13:45:00,157.05,157.11,156.91,156.94,24200.0,131.8603,131.9107,131.7428,131.768,24200.0
2011-11-18 13:50:00,156.95,157.21,156.94,157.14,93500.0,131.7764,131.9947,131.768,131.9359,93500.0
2011-11-18 13:55:00,157.14,157.14,156.91,156.91,1300.0,131.9359,131.9359,131.7428,131.7428,1300.0
2011-11-18 14:00:00,156.79,156.83,156.64,156.72,5100.0,131.642,131.6756,131.5161,131.5833,5100.0
2011-11-18 14:05:00,156.73,156.85,156.68,156.82,5800.0,131.5917,131.6924,131.5497,131.6672,5800.0
2011-11-18 14:10:00,156.8,157.6,156.77,157.48,68600.0,131.6504,132.3221,131.6252,132.2214,68600.0
2011-11-18 14:15:00,157.46,157.56,157.05,157.16,32100.0,132.2046,132.2885,131.8603,131.9527,32100.0
2011-11-18 14:20:00,157.14,157.38,157.09,157.09,29100.0,131.9359,132.1374,131.8939,131.8939,29100.0
2011-11-18 14:25:00,157.0,157.04,156.83,157.03,13900.0,131.8184,131.8519,131.6756,131.8435,13900.0
2011-11-18 14:30:00,157.04,157.29,157.04,157.11,14700.0,131.8519,132.0618,131.8519,131.9107,14700.0
2011-11-18 14:35:00,157.11,157.29,156.99,157.08,21500.0,131.9107,132.0618,131.81,131.8855,21500.0
2011-11-18 14:40:00,157.07,157.19,156.97,157.19,21300.0,131.8771,131.9779,131.7932,131.9779,21300.0
2011-11-18 14:45:00,157.18,157.2,156.93,156.93,7600.0,131.9695,131.9863,131.7596,131.7596,7600.0
2011-11-18 14:50:00,156.76,157.02,156.76,156.97,14100.0,131.6168,131.8351,131.6168,131.7932,14100.0
2011-11-18 14:55:00,156.94,156.98,156.67,156.77,27000.0,131.768,131.8016,131.5413,131.6252,27000.0
2011-11-18 15:00:00,156.79,156.84,156.55,156.62,9000.0,131.642,131.684,131.4405,131.4993,9000.0
2011-11-18 15:05:00,156.64,156.85,156.63,156.85,6600.0,131.5161,131.6924,131.5077,131.6924,6600.0
2011-11-18 15:10:00,156.85,157.01,156.83,156.83,35700.0,131.6924,131.8267,131.6756,131.6756,35700.0
2011-11-18 15:15:00,156.84,156.87,156.67,156.84,5200.0,131.684,131.7092,131.5413,131.684,5200.0
2011-11-18 15:20:00,156.88,156.91,156.73,156.86,10200.0,131.7176,131.7428,131.5917,131.7008,10200.0
2011-11-18 15:25:00,156.77,156.79,156.63,156.72,11900.0,131.6252,131.642,131.5077,131.5833,11900.0
2011-11-18 15:30:00,156.73,156.92,156.64,156.83,28200.0,131.5917,131.7512,131.5161,131.6756,28200.0
2011-11-18 15:35:00,156.89,157.05,156.86,156.86,43800.0,131.726,131.8603,131.7008,131.7008,43800.0
2011-11-18 15:40:00,156.83,156.9,156.6,156.64,52600.0,131.6756,131.7344,131.4825,131.5161,52600.0
2011-11-18 15:45:00,156.65,156.92,156.65,156.82,51100.0,131.5245,131.7512,131.5245,131.6672,51100.0
2011-11-18 15:50:00,156.82,156.83,156.65,156.7,18700.0,131.6672,131.6756,131.5245,131.5665,18700.0
2011-11-18 15:55:00,156.68,156.73,156.55,156.69,152000.0,131.5497,131.5917,131.4405,131.5581,152000.0
2011-11-21 09:30:00,154.21,154.46,153.83,154.18,401300.0,129.4758,129.6857,129.1568,129.4507,401300.0
2011-11-21 09:35:00,154.14,154.2,153.58,153.69,34900.0,129.4171,129.4675,128.9469,129.0393,34900.0
2011-11-21 09:40:00,153.68,153.82,153.38,153.65,83900.0,129.0309,129.1484,128.779,129.0057,83900.0
2011-11-21 09:45:00,153.67,153.89,153.6,153.76,40800.0,129.0225,129.2072,128.9637,129.098,40800.0
2011-11-21 09:50:00,153.71,153.72,153.35,153.43,39500.0,129.056,129.0644,128.7538,128.821,39500.0
2011-11-21 09:55:00,153.42,153.69,153.38,153.5,174800.0,128.8126,129.0393,128.779,128.8797,174800.0
2011-11-21 10:00:00,153.55,153.76,153.36,153.4,168900.0,128.9217,129.098,128.7622,128.7958,168900.0
2011-11-21 10:05:00,153.41,153.45,153.02,153.2,51600.0,128.8042,128.8377,128.4767,128.6278,51600.0
2011-11-21 10:10:00,153.23,153.63,153.18,153.57,43100.0,128.653,128.9889,128.6111,128.9385,43100.0
2011-11-21 10:15:00,153.58,153.69,153.31,153.41,24900.0,128.9469,129.0393,128.7202,128.8042,24900.0
2011-11-21 10:20:00,153.38,153.65,153.29,153.61,29000.0,128.779,129.0057,128.7034,128.9721,29000.0
2011-11-21 10:25:00,153.61,153.71,153.45,153.5,346300.0,128.9721,129.056,128.8377,128.8797,346300.0
2011-11-21 10:30:00,153.41,153.6,153.24,153.46,29200.0,128.8042,128.9637,128.6614,128.8461,29200.0
2011-11-21 10:35:00,153.55,153.58,153.14,153.44,30400.0,128.9217,128.9469,128.5775,128.8294,30400.0
2011-11-21 10:40:00,153.38,153.49,152.89,152.89,33700.0,128.779,128.8713,128.3676,128.3676,33700.0
2011-11-21 10:45:00,152.87,153.11,152.8,152.85,33100.0,128.3508,128.5523,128.292,128.334,33100.0
2011-11-21 10:50:00,152.87,152.93,152.44,152.45,18200.0,128.3508,128.4012,127.9897,127.9981,18200.0
2011-11-21 10:55:00,152.49,152.56,152.3,152.3,32700.0,128.0317,128.0905,127.8722,127.8722,32700.0
2011-11-21 11:00:00,152.33,152.34,152.07,152.27,37500.0,127.8974,127.9058,127.6791,127.847,37500.0
2011-11-21 11:05:00,152.28,152.28,151.96,152.18,23100.0,127.8554,127.8554,127.5867,127.7714,23100.0
2011-11-21 11:10:00,152.16,152.63,152.16,152.59,38500.0,127.7547,128.1493,127.7547,128.1157,38500.0
2011-11-21 11:15:00,152.61,152.69,152.5,152.62,15900.0,128.1325,128.1996,128.0401,128.1409,15900.0
2011-11-21 11:20:00,152.64,152.79,152.47,152.48,17900.0,128.1577,128.2836,128.0149,128.0233,17900.0
2011-11-21 11:25:00,152.49,152.69,152.4,152.61,15500.0,128.0317,128.1996,127.9562,128.1325,15500.0
2011-11-21 11:30:00,152.53,152.6,152.39,152.46,24600.0,128.0653,128.1241,127.9478,128.0065,24600.0
2011-11-21 11:35:00,152.44,152.45,152.11,152.14,48800.0,127.9897,127.9981,127.7127,127.7379,48800.0
2011-11-21 11:40:00,152.08,152.24,151.98,151.98,35600.0,127.6875,127.8218,127.6035,127.6035,35600.0
2011-11-21 11:45:00,152.0,152.46,151.89,152.45,39900.0,127.6203,128.0065,127.528,127.9981,39900.0
2011-11-21 11:50:00,152.41,152.59,152.35,152.43,17900.0,127.9646,128.1157,127.9142,127.9813,17900.0
2011-11-21 11:55:00,152.39,152.61,152.34,152.52,9000.0,127.9478,128.1325,127.9058,128.0569,9000.0
2011-11-21 12:00:00,152.58,152.68,152.5,152.52,9400.0,128.1073,128.1912,128.0401,128.0569,9400.0
2011-11-21 12:05:00,152.53,152.58,152.25,152.25,20400.0,128.0653,128.1073,127.8302,127.8302,20400.0
2011-11-21 12:10:00,152.27,152.66,152.26,152.61,21900.0,127.847,128.1745,127.8386,128.1325,21900.0
2011-11-21 12:15:00,152.62,152.65,152.35,152.35,20500.0,128.1409,128.1661,127.9142,127.9142,20500.0
2011-11-21 12:20:00,152.31,152.52,152.28,152.44,15300.0,127.8806,128.0569,127.8554,127.9897,15300.0
2011-11-21 12:25:00,152.43,152.45,152.24,152.3,13400.0,127.9813,127.9981,127.8218,127.8722,13400.0
2011-11-21 12:30:00,152.25,152.34,152.17,152.34,19100.0,127.8302,127.9058,127.763,127.9058,19100.0
2011-11-21 12:35:00,152.35,152.49,152.26,152.45,13700.0,127.9142,128.0317,127.8386,127.9981,13700.0
2011-11-21 12:40:00,152.45,152.5,152.4,152.46,4600.0,127.9981,128.0401,127.9562,128.0065,4600.0
2011-11-21 12:45:00,152.41,152.61,152.36,152.55,8100.0,127.9646,128.1325,127.9226,128.0821,8100.0
2011-11-21 12:50:00,152.55,152.59,152.49,152.55,8300.0,128.0821,128.1157,128.0317,128.0821,8300.0
2011-11-21 12:55:00,152.51,152.59,152.36,152.39,11600.0,128.0485,128.1157,127.9226,127.9478,11600.0
2011-11-21 13:00:00,152.38,152.62,152.38,152.61,6600.0,127.9394,128.1409,127.9394,128.1325,6600.0
2011-11-21 13:05:00,152.61,152.98,152.61,152.91,16600.0,128.1325,128.4431,128.1325,128.3844,16600.0
2011-11-21 13:10:00,152.96,153.01,152.89,152.93,8900.0,128.4263,128.4683,128.3676,128.4012,8900.0
2011-11-21 13:15:00,152.91,153.0,152.84,152.97,13100.0,128.3844,128.4599,128.3256,128.4347,13100.0
2011-11-21 13:20:00,152.98,153.11,152.93,152.99,8300.0,128.4431,128.5523,128.4012,128.4515,8300.0
2011-11-21 13:25:00,152.98,153.09,152.82,152.82,9800.0,128.4431,128.5355,128.3088,128.3088,9800.0
2011-11-21 13:30:00,152.79,152.8,152.63,152.77,22600.0,128.2836,128.292,128.1493,128.2668,22600.0
2011-11-21 13:35:00,152.72,152.79,152.63,152.73,8200.0,128.2248,128.2836,128.1493,128.2332,8200.0
2011-11-21 13:40:00,152.68,152.79,152.63,152.7,26200.0,128.1912,128.2836,128.1493,128.208,26200.0
2011-11-21 13:45:00,152.69,152.71,152.55,152.69,16400.0,128.1996,128.2164,128.0821,128.1996,16400.0
2011-11-21 13:50:00,152.7,152.73,152.63,152.69,10200.0,128.208,128.2332,128.1493,128.1996,10200.0
2011-11-21 13:55:00,152.66,152.66,152.27,152.34,23000.0,128.1745,128.1745,127.847,127.9058,23000.0
2011-11-21 14:00:00,152.3,152.48,152.2,152.44,60800.0,127.8722,128.0233,127.7882,127.9897,60800.0
2011-11-21 14:05:00,152.43,152.51,152.36,152.48,13500.0,127.9813,128.0485,127.9226,128.0233,13500.0
2011-11-21 14:10:00,152.52,153.19,152.46,153.16,17800.0,128.0569,128.6194,128.0065,128.5943,17800.0
2011-11-21 14:15:00,153.1,153.53,153.05,153.1,28300.0,128.5439,128.9049,128.5019,128.5439,28300.0
2011-11-21 14:20:00,153.11,153.23,153.04,153.09,25200.0,128.5523,128.653,128.4935,128.5355,25200.0
2011-11-21 14:25:00,153.11,153.18,152.98,153.12,17500.0,128.5523,128.6111,128.4431,128.5607,17500.0
2011-11-21 14:30:00,153.12,153.53,153.1,153.36,19900.0,128.5607,128.9049,128.5439,128.7622,19900.0
2011-11-21 14:35:00,153.36,153.46,153.31,153.34,18800.0,128.7622,128.8461,128.7202,128.7454,18800.0
2011-11-21 14:40:00,153.35,153.64,153.33,153.64,17300.0,128.7538,128.9973,128.737,128.9973,17300.0
2011-11-21 14:45:00,153.66,153.85,153.56,153.59,25600.0,129.0141,129.1736,128.9301,128.9553,25600.0
2011-11-21 14:50:00,153.61,153.65,153.34,153.34,15700.0,128.9721,129.0057,128.7454,128.7454,15700.0
2011-11-21 14:55:00,153.34,153.52,153.32,153.32,15800.0,128.7454,128.8965,128.7286,128.7286,15800.0
2011-11-21 15:00:00,153.33,153.49,152.99,153.09,33700.0,128.737,128.8713,128.4515,128.5355,33700.0
2011-11-21 15:05:00,153.09,153.37,153.06,153.22,20100.0,128.5355,128.7706,128.5103,128.6446,20100.0
2011-11-21 15:10:00,153.27,153.43,153.22,153.38,11700.0,128.6866,128.821,128.6446,128.779,11700.0
2011-11-21 15:15:00,153.44,153.72,153.21,153.7,39200.0,128.8294,129.0644,128.6362,129.0476,39200.0
2011-11-21 15:20:00,153.67,153.98,153.61,153.84,13800.0,129.0225,129.2827,128.9721,129.1652,13800.0
2011-11-21 15:25:00,153.86,154.31,153.86,154.13,39000.0,129.182,129.5598,129.182,129.4087,39000.0
2011-11-21 15:30:00,154.16,154.35,153.97,154.1,33600.0,129.4339,129.5934,129.2743,129.3835,33600.0
2011-11-21 15:35:00,154.09,154.34,154.09,154.3,14800.0,129.3751,129.585,129.3751,129.5514,14800.0
2011-11-21 15:40:00,154.28,154.28,154.0,154.15,46200.0,129.5346,129.5346,129.2995,129.4255,46200.0
2011-11-21 15:45:00,154.16,154.28,154.09,154.23,37800.0,129.4339,129.5346,129.3751,129.4926,37800.0
2011-11-21 15:50:00,154.22,154.22,153.73,153.8,57000.0,129.4842,129.4842,129.0728,129.1316,57000.0
2011-11-21 15:55:00,153.84,153.92,153.51,153.51,112800.0,129.1652,129.2324,128.8881,128.8881,112800.0
2011-11-22 09:30:00,153.21,153.33,152.86,153.25,51500.0,128.6362,128.737,128.3424,128.6698,51500.0
2011-11-22 09:35:00,153.23,153.7,153.14,153.69,37700.0,128.653,129.0476,128.5775,129.0393,37700.0
2011-11-22 09:40:00,153.71,153.87,153.64,153.75,15900.0,129.056,129.1904,128.9973,129.0896,15900.0
2011-11-22 09:45:00,153.73,154.06,153.72,153.89,24800.0,129.0728,129.3499,129.0644,129.2072,24800.0
2011-11-22 09:50:00,153.93,153.93,153.67,153.78,5100.0,129.2408,129.2408,129.0225,129.1148,5100.0
2011-11-22 09:55:00,153.76,153.84,153.5,153.6,8600.0,129.098,129.1652,128.8797,128.9637,8600.0
2011-11-22 10:00:00,153.67,153.92,153.27,153.28,26200.0,129.0225,129.2324,128.6866,128.695,26200.0
2011-11-22 10:05:00,153.26,153.32,153.0,153.2,20400.0,128.6782,128.7286,128.4599,128.6278,20400.0
2011-11-22 10:10:00,153.2,153.41,153.04,153.04,12100.0,128.6278,128.8042,128.4935,128.4935,12100.0
2011-11-22 10:15:00,153.06,153.23,152.93,153.16,16500.0,128.5103,128.653,128.4012,128.5943,16500.0
2011-11-22 10:20:00,153.15,153.29,153.1,153.29,17800.0,128.5859,128.7034,128.5439,128.7034,17800.0
2011-11-22 10:25:00,153.26,153.71,153.26,153.62,8900.0,128.6782,129.056,128.6782,128.9805,8900.0
2011-11-22 10:30:00,153.65,153.67,153.24,153.24,18500.0,129.0057,129.0225,128.6614,128.6614,18500.0
2011-11-22 10:35:00,153.26,153.27,152.92,153.05,12100.0,128.6782,128.6866,128.3928,128.5019,12100.0
2011-11-22 10:40:00,153.03,153.19,152.69,152.79,35200.0,128.4851,128.6194,128.1996,128.2836,35200.0
2011-11-22 10:45:00,152.8,152.88,152.29,152.42,33800.0,128.292,128.3592,127.8638,127.973,33800.0
2011-11-22 10:50:00,152.4,152.51,152.22,152.41,13200.0,127.9562,128.0485,127.805,127.9646,13200.0
2011-11-22 10:55:00,152.46,152.5,152.02,152.2,21000.0,128.0065,128.0401,127.6371,127.7882,21000.0
2011-11-22 11:00:00,152.18,152.27,152.03,152.04,62600.0,127.7714,127.847,127.6455,127.6539,62600.0
2011-11-22 11:05:00,152.05,152.32,151.9,152.16,20100.0,127.6623,127.889,127.5364,127.7547,20100.0
2011-11-22 11:10:00,152.17,152.41,152.17,152.31,19000.0,127.763,127.9646,127.763,127.8806,19000.0
2011-11-22 11:15:00,152.29,152.48,152.06,152.43,18200.0,127.8638,128.0233,127.6707,127.9813,18200.0
2011-11-22 11:20:00,152.42,152.42,151.99,152.05,22500.0,127.973,127.973,127.6119,127.6623,22500.0
2011-11-22 11:25:00,152.08,152.28,151.99,152.12,15300.0,127.6875,127.8554,127.6119,127.7211,15300.0
2011-11-22 11:30:00,152.12,152.22,151.73,151.73,28600.0,127.7211,127.805,127.3936,127.3936,28600.0
2011-11-22 11:35:00,151.78,152.04,151.78,151.92,12900.0,127.4356,127.6539,127.4356,127.5531,12900.0
2011-11-22 11:40:00,151.92,151.92,151.65,151.74,28900.0,127.5531,127.5531,127.3265,127.402,28900.0
2011-11-22 11:45:00,151.72,151.91,151.67,151.81,28000.0,127.3852,127.5448,127.3432,127.4608,28000.0
2011-11-22 11:50:00,151.84,152.06,151.78,152.03,25300.0,127.486,127.6707,127.4356,127.6455,25300.0
2011-11-22 11:55:00,152.05,152.17,152.01,152.1,15300.0,127.6623,127.763,127.6287,127.7043,15300.0
2011-11-22 12:00:00,152.14,152.58,152.11,152.46,315900.0,127.7379,128.1073,127.7127,128.0065,315900.0
2011-11-22 12:05:00,152.53,153.22,152.51,153.15,51000.0,128.0653,128.6446,128.0485,128.5859,51000.0
2011-11-22 12:10:00,153.16,153.21,152.85,152.86,15500.0,128.5943,128.6362,128.334,128.3424,15500.0
2011-11-22 12:15:00,152.88,153.19,152.84,152.92,19600.0,128.3592,128.6194,128.3256,128.3928,19600.0
2011-11-22 12:20:00,152.96,153.03,152.81,152.89,10900.0,128.4263,128.4851,128.3004,128.3676,10900.0
2011-11-22 12:25:00,152.87,152.98,152.43,152.53,30800.0,128.3508,128.4431,127.9813,128.0653,30800.0
2011-11-22 12:30:00,152.48,152.91,152.4,152.91,27400.0,128.0233,128.3844,127.9562,128.3844,27400.0
2011-11-22 12:35:00,152.92,153.01,152.69,152.72,13800.0,128.3928,128.4683,128.1996,128.2248,13800.0
2011-11-22 12:40:00,152.74,152.88,152.74,152.88,6400.0,128.2416,128.3592,128.2416,128.3592,6400.0
2011-11-22 12:45:00,152.9,152.92,152.75,152.82,6600.0,128.376,128.3928,128.25,128.3088,6600.0
2011-11-22 12:50:00,152.84,153.04,152.84,152.98,5700.0,128.3256,128.4935,128.3256,128.4431,5700.0
2011-11-22 12:55:00,153.09,153.21,152.93,153.2,25100.0,128.5355,128.6362,128.4012,128.6278,25100.0
2011-11-22 13:00:00,153.26,153.43,153.18,153.31,14200.0,128.6782,128.821,128.6111,128.7202,14200.0
2011-11-22 13:05:00,153.36,153.44,153.06,153.11,15200.0,128.7622,128.8294,128.5103,128.5523,15200.0
2011-11-22 13:10:00,153.11,153.38,153.05,153.38,8000.0,128.5523,128.779,128.5019,128.779,8000.0
2011-11-22 13:15:00,153.38,153.77,153.37,153.76,10100.0,128.779,129.1064,128.7706,129.098,10100.0
2011-11-22 13:20:00,153.81,153.94,153.59,153.59,21800.0,129.14,129.2492,128.9553,128.9553,21800.0
2011-11-22 13:25:00,153.65,153.73,153.58,153.58,7500.0,129.0057,129.0728,128.9469,128.9469,7500.0
2011-11-22 13:30:00,153.5,153.7,153.47,153.7,29800.0,128.8797,129.0476,128.8545,129.0476,29800.0
2011-11-22 13:35:00,153.71,153.94,153.65,153.9,21000.0,129.056,129.2492,129.0057,129.2156,21000.0
2011-11-22 13:40:00,153.92,153.92,153.68,153.72,11400.0,129.2324,129.2324,129.0309,129.0644,11400.0
2011-11-22 13:45:00,153.73,153.73,153.43,153.58,4600.0,129.0728,129.0728,128.821,128.9469,4600.0
2011-11-22 13:50:00,153.56,153.63,153.45,153.45,5500.0,128.9301,128.9889,128.8377,128.8377,5500.0
2011-11-22 13:55:00,153.42,153.42,152.97,153.06,10600.0,128.8126,128.8126,128.4347,128.5103,10600.0
2011-11-22 14:00:00,153.07,153.13,152.9,152.95,9100.0,128.5187,128.5691,128.376,128.4179,9100.0
2011-11-22 14:05:00,152.9,153.03,152.9,153.01,6000.0,128.376,128.4851,128.376,128.4683,6000.0
2011-11-22 14:10:00,153.03,153.34,153.02,153.24,7700.0,128.4851,128.7454,128.4767,128.6614,7700.0
2011-11-22 14:15:00,153.2,153.33,153.17,153.3,8800.0,128.6278,128.737,128.6027,128.7118,8800.0
2011-11-22 14:20:00,153.26,153.26,152.79,152.84,9500.0,128.6782,128.6782,128.2836,128.3256,9500.0
2011-11-22 14:25:00,152.86,153.13,152.86,153.01,10700.0,128.3424,128.5691,128.3424,128.4683,10700.0
2011-11-22 14:30:00,152.99,153.05,152.74,152.77,14700.0,128.4515,128.5019,128.2416,128.2668,14700.0
2011-11-22 14:35:00,152.75,152.86,152.62,152.77,11000.0,128.25,128.3424,128.1409,128.2668,11000.0
2011-11-22 14:40:00,152.85,153.07,152.78,153.04,9400.0,128.334,128.5187,128.2752,128.4935,9400.0
2011-11-22 14:45:00,153.0,153.21,152.91,152.91,30600.0,128.4599,128.6362,128.3844,128.3844,30600.0
2011-11-22 14:50:00,152.91,152.94,152.62,152.66,29500.0,128.3844,128.4095,128.1409,128.1745,29500.0
2011-11-22 14:55:00,152.63,152.76,152.5,152.71,45500.0,128.1493,128.2584,128.0401,128.2164,45500.0
2011-11-22 15:00:00,152.71,152.88,152.59,152.59,35700.0,128.2164,128.3592,128.1157,128.1157,35700.0
2011-11-22 15:05:00,152.58,152.78,152.47,152.54,34400.0,128.1073,128.2752,128.0149,128.0737,34400.0
2011-11-22 15:10:00,152.55,152.63,152.42,152.59,16900.0,128.0821,128.1493,127.973,128.1157,16900.0
2011-11-22 15:15:00,152.56,152.81,152.52,152.65,27900.0,128.0905,128.3004,128.0569,128.1661,27900.0
2011-11-22 15:20:00,152.6,152.84,152.55,152.79,52100.0,128.1241,128.3256,128.0821,128.2836,52100.0
2011-11-22 15:25:00,152.81,152.97,152.7,152.76,47500.0,128.3004,128.4347,128.208,128.2584,47500.0
2011-11-22 15:30:00,152.76,153.0,152.7,152.86,69400.0,128.2584,128.4599,128.208,128.3424,69400.0
2011-11-22 15:35:00,152.87,152.98,152.6,152.62,74700.0,128.3508,128.4431,128.1241,128.1409,74700.0
2011-11-22 15:40:00,152.59,152.8,152.51,152.57,69600.0,128.1157,128.292,128.0485,128.0989,69600.0
2011-11-22 15:45:00,152.56,152.82,152.52,152.78,67700.0,128.0905,128.3088,128.0569,128.2752,67700.0
2011-11-22 15:50:00,152.78,152.8,152.49,152.76,56800.0,128.2752,128.292,128.0317,128.2584,56800.0
2011-11-22 15:55:00,152.76,152.77,152.57,152.7,70600.0,128.2584,128.2668,128.0989,128.208,70600.0
2011-11-23 09:30:00,151.08,151.14,150.8,151.07,31800.0,126.8479,126.8983,126.6128,126.8395,31800.0
2011-11-23 09:35:00,151.01,151.21,150.79,151.07,18100.0,126.7891,126.957,126.6044,126.8395,18100.0
2011-11-23 09:40:00,151.07,151.12,150.64,150.67,26900.0,126.8395,126.8815,126.4784,126.5036,26900.0
2011-11-23 09:45:00,150.71,150.84,150.66,150.72,37900.0,126.5372,126.6464,126.4952,126.5456,37900.0
2011-11-23 09:50:00,150.72,150.92,150.52,150.84,42200.0,126.5456,126.7135,126.3777,126.6464,42200.0
2011-11-23 09:55:00,150.69,150.83,150.25,150.26,15900.0,126.5204,126.638,126.151,126.1594,15900.0
2011-11-23 10:00:00,150.26,150.27,150.08,150.25,36000.0,126.1594,126.1678,126.0083,126.151,36000.0
2011-11-23 10:05:00,150.26,150.3,150.16,150.3,32000.0,126.1594,126.193,126.0754,126.193,32000.0
2011-11-23 10:10:00,150.29,150.32,149.87,149.89,69800.0,126.1846,126.2098,125.832,125.8487,69800.0
2011-11-23 10:15:00,149.92,150.02,149.53,149.61,47600.0,125.8739,125.9579,125.5465,125.6137,47600.0
2011-11-23 10:20:00,149.64,149.72,149.43,149.5,65800.0,125.6388,125.706,125.4625,125.5213,65800.0
2011-11-23 10:25:00,149.5,149.57,149.25,149.35,45200.0,125.5213,125.5801,125.3114,125.3954,45200.0
2011-11-23 10:30:00,149.35,149.35,149.06,149.29,65500.0,125.3954,125.3954,125.1519,125.345,65500.0
2011-11-23 10:35:00,149.3,149.69,149.29,149.63,25100.0,125.3534,125.6808,125.345,125.6304,25100.0
2011-11-23 10:40:00,149.64,149.69,149.29,149.32,24800.0,125.6388,125.6808,125.345,125.3702,24800.0
2011-11-23 10:45:00,149.29,149.4,149.21,149.32,21400.0,125.345,125.4373,125.2778,125.3702,21400.0
2011-11-23 10:50:00,149.31,149.78,149.31,149.78,15400.0,125.3618,125.7564,125.3618,125.7564,15400.0
2011-11-23 10:55:00,149.78,149.82,149.6,149.68,11900.0,125.7564,125.79,125.6053,125.6724,11900.0
2011-11-23 11:00:00,149.66,149.89,149.52,149.55,16200.0,125.6556,125.8487,125.5381,125.5633,16200.0
2011-11-23 11:05:00,149.56,149.61,149.15,149.19,32800.0,125.5717,125.6137,125.2274,125.261,32800.0
2011-11-23 11:10:00,149.17,149.3,149.07,149.11,30100.0,125.2442,125.3534,125.1603,125.1939,30100.0
2011-11-23 11:15:00,149.1,149.21,148.95,149.19,29200.0,125.1855,125.2778,125.0595,125.261,29200.0
2011-11-23 11:20:00,149.2,149.21,149.05,149.1,32100.0,125.2694,125.2778,125.1435,125.1855,32100.0
2011-11-23 11:25:00,149.09,149.22,148.98,148.98,17900.0,125.1771,125.2862,125.0847,125.0847,17900.0
2011-11-23 11:30:00,148.96,148.96,148.76,148.88,21100.0,125.0679,125.0679,124.9,125.0007,21100.0
2011-11-23 11:35:00,148.77,149.29,148.72,149.27,33900.0,124.9084,125.345,124.8664,125.3282,33900.0
2011-11-23 11:40:00,149.25,149.25,148.97,149.08,16200.0,125.3114,125.3114,125.0763,125.1687,16200.0
2011-11-23 11:45:00,149.07,149.1,148.92,149.08,18600.0,125.1603,125.1855,125.0343,125.1687,18600.0
2011-11-23 11:50:00,149.09,149.24,149.02,149.1,22200.0,125.1771,125.303,125.1183,125.1855,22200.0
2011-11-23 11:55:00,149.12,149.15,148.98,149.04,15000.0,125.2022,125.2274,125.0847,125.1351,15000.0
2011-11-23 12:00:00,149.06,149.42,149.05,149.42,10000.0,125.1519,125.4541,125.1435,125.4541,10000.0
2011-11-23 12:05:00,149.4,149.4,149.26,149.31,6100.0,125.4373,125.4373,125.3198,125.3618,6100.0
2011-11-23 12:10:00,149.31,149.31,149.11,149.16,18200.0,125.3618,125.3618,125.1939,125.2358,18200.0
2011-11-23 12:15:00,149.08,149.21,149.0,149.04,16600.0,125.1687,125.2778,125.1015,125.1351,16600.0
2011-11-23 12:20:00,149.07,149.19,149.0,149.12,3300.0,125.1603,125.261,125.1015,125.2022,3300.0
2011-11-23 12:25:00,149.09,149.2,148.94,148.94,10400.0,125.1771,125.2694,125.0511,125.0511,10400.0
2011-11-23 12:30:00,148.96,148.96,148.82,148.85,11900.0,125.0679,125.0679,124.9504,124.9756,11900.0
2011-11-23 12:35:00,148.86,148.94,148.86,148.89,10500.0,124.9839,125.0511,124.9839,125.0091,10500.0
2011-11-23 12:40:00,148.83,148.92,148.82,148.89,9400.0,124.9588,125.0343,124.9504,125.0091,9400.0
2011-11-23 12:45:00,148.87,149.13,148.8,149.01,12500.0,124.9923,125.2106,124.9336,125.1099,12500.0
2011-11-23 12:50:00,149.0,149.47,148.96,149.44,31500.0,125.1015,125.4961,125.0679,125.4709,31500.0
2011-11-23 12:55:00,149.49,149.51,149.35,149.38,53400.0,125.5129,125.5297,125.3954,125.4205,53400.0
2011-11-23 13:00:00,149.37,149.4,149.24,149.29,7900.0,125.4121,125.4373,125.303,125.345,7900.0
2011-11-23 13:05:00,149.29,149.45,149.27,149.41,12900.0,125.345,125.4793,125.3282,125.4457,12900.0
2011-11-23 13:10:00,149.43,149.47,149.22,149.22,15700.0,125.4625,125.4961,125.2862,125.2862,15700.0
2011-11-23 13:15:00,149.27,149.4,149.22,149.35,10500.0,125.3282,125.4373,125.2862,125.3954,10500.0
2011-11-23 13:20:00,149.39,149.45,149.26,149.32,18400.0,125.4289,125.4793,125.3198,125.3702,18400.0
2011-11-23 13:25:00,149.32,149.48,149.31,149.48,24700.0,125.3702,125.5045,125.3618,125.5045,24700.0
2011-11-23 13:30:00,149.45,149.56,149.43,149.45,18200.0,125.4793,125.5717,125.4625,125.4793,18200.0
2011-11-23 13:35:00,149.45,149.54,149.42,149.45,6400.0,125.4793,125.5549,125.4541,125.4793,6400.0
2011-11-23 13:40:00,149.39,149.4,149.17,149.17,17900.0,125.4289,125.4373,125.2442,125.2442,17900.0
2011-11-23 13:45:00,149.18,149.34,149.18,149.25,14100.0,125.2526,125.387,125.2526,125.3114,14100.0
2011-11-23 13:50:00,149.24,149.48,149.18,149.36,6000.0,125.303,125.5045,125.2526,125.4038,6000.0
2011-11-23 13:55:00,149.33,149.34,148.92,149.02,12300.0,125.3786,125.387,125.0343,125.1183,12300.0
2011-11-23 14:00:00,149.03,149.11,148.94,149.06,14200.0,125.1267,125.1939,125.0511,125.1519,14200.0
2011-11-23 14:05:00,149.07,149.11,148.91,149.03,11800.0,125.1603,125.1939,125.0259,125.1267,11800.0
2011-11-23 14:10:00,149.05,149.05,148.6,148.6,52600.0,125.1435,125.1435,124.7657,124.7657,52600.0
2011-11-23 14:15:00,148.6,148.62,148.37,148.58,90300.0,124.7657,124.7824,124.5725,124.7489,90300.0
2011-11-23 14:20:00,148.54,148.64,148.48,148.57,56000.0,124.7153,124.7992,124.6649,124.7405,56000.0
2011-11-23 14:25:00,148.55,148.55,148.27,148.51,28200.0,124.7237,124.7237,124.4886,124.6901,28200.0
2011-11-23 14:30:00,148.51,148.71,148.48,148.7,13000.0,124.6901,124.858,124.6649,124.8496,13000.0
2011-11-23 14:35:00,148.68,148.92,148.63,148.82,8200.0,124.8328,125.0343,124.7908,124.9504,8200.0
2011-11-23 14:40:00,148.81,148.88,148.59,148.6,26500.0,124.942,125.0007,124.7573,124.7657,26500.0
2011-11-23 14:45:00,148.56,148.81,148.56,148.77,18500.0,124.7321,124.942,124.7321,124.9084,18500.0
2011-11-23 14:50:00,148.8,148.8,148.66,148.79,6400.0,124.9336,124.9336,124.816,124.9252,6400.0
2011-11-23 14:55:00,148.72,148.72,148.59,148.66,27600.0,124.8664,124.8664,124.7573,124.816,27600.0
2011-11-23 15:00:00,148.59,149.15,148.48,148.82,57000.0,124.7573,125.2274,124.6649,124.9504,57000.0
2011-11-23 15:05:00,148.84,149.09,148.76,148.9,34400.0,124.9672,125.1771,124.9,125.0175,34400.0
2011-11-23 15:10:00,148.9,149.33,148.81,149.22,47600.0,125.0175,125.3786,124.942,125.2862,47600.0
2011-11-23 15:15:00,149.29,149.34,149.06,149.06,44200.0,125.345,125.387,125.1519,125.1519,44200.0
2011-11-23 15:20:00,149.03,149.25,148.89,148.97,52900.0,125.1267,125.3114,125.0091,125.0763,52900.0
2011-11-23 15:25:00,149.01,149.11,148.89,148.99,25400.0,125.1099,125.1939,125.0091,125.0931,25400.0
2011-11-23 15:30:00,149.01,149.19,149.0,149.13,54400.0,125.1099,125.261,125.1015,125.2106,54400.0
2011-11-23 15:35:00,149.16,149.28,149.08,149.1,37500.0,125.2358,125.3366,125.1687,125.1855,37500.0
2011-11-23 15:40:00,149.11,149.62,149.08,149.59,73800.0,125.1939,125.6221,125.1687,125.5969,73800.0
2011-11-23 15:45:00,149.59,149.59,149.22,149.25,60000.0,125.5969,125.5969,125.2862,125.3114,60000.0
2011-11-23 15:50:00,149.22,149.38,149.17,149.24,48300.0,125.2862,125.4205,125.2442,125.303,48300.0
2011-11-23 15:55:00,149.24,149.24,148.5,148.53,80500.0,125.303,125.303,124.6817,124.7069,80500.0
2011-11-25 09:30:00,147.77,148.24,147.68,148.24,31200.0,124.0688,124.4634,123.9932,124.4634,31200.0
2011-11-25 09:35:00,148.26,149.04,148.22,148.83,33900.0,124.4802,125.1351,124.4466,124.9588,33900.0
2011-11-25 09:40:00,148.9,149.28,148.88,149.21,30800.0,125.0175,125.3366,125.0007,125.2778,30800.0
2011-11-25 09:45:00,149.24,149.24,148.73,148.73,102600.0,125.303,125.303,124.8748,124.8748,102600.0
2011-11-25 09:50:00,148.69,149.11,148.69,148.89,10200.0,124.8412,125.1939,124.8412,125.0091,10200.0
2011-11-25 09:55:00,148.89,149.2,148.76,148.79,9800.0,125.0091,125.2694,124.9,124.9252,9800.0
2011-11-25 10:00:00,148.67,149.25,148.62,149.24,12800.0,124.8244,125.3114,124.7824,125.303,12800.0
2011-11-25 10:05:00,149.27,149.45,149.17,149.44,12200.0,125.3282,125.4793,125.2442,125.4709,12200.0
2011-11-25 10:10:00,149.44,149.63,149.33,149.48,4200.0,125.4709,125.6304,125.3786,125.5045,4200.0
2011-11-25 10:15:00,149.51,149.69,149.17,149.69,16700.0,125.5297,125.6808,125.2442,125.6808,16700.0
2011-11-25 10:20:00,149.69,149.74,149.5,149.57,14100.0,125.6808,125.7228,125.5213,125.5801,14100.0
2011-11-25 10:25:00,149.56,149.68,149.22,149.36,20000.0,125.5717,125.6724,125.2862,125.4038,20000.0
2011-11-25 10:30:00,149.28,149.44,149.23,149.37,8400.0,125.3366,125.4709,125.2946,125.4121,8400.0
2011-11-25 10:35:00,149.34,149.7,149.26,149.53,14100.0,125.387,125.6892,125.3198,125.5465,14100.0
2011-11-25 10:40:00,149.56,149.67,149.54,149.59,13700.0,125.5717,125.664,125.5549,125.5969,13700.0
2011-11-25 10:45:00,149.6,149.66,149.38,149.47,9800.0,125.6053,125.6556,125.4205,125.4961,9800.0
2011-11-25 10:50:00,149.47,149.68,149.32,149.45,18800.0,125.4961,125.6724,125.3702,125.4793,18800.0
2011-11-25 10:55:00,149.43,149.46,149.28,149.33,16300.0,125.4625,125.4877,125.3366,125.3786,16300.0
2011-11-25 11:00:00,149.36,149.38,149.0,149.12,21700.0,125.4038,125.4205,125.1015,125.2022,21700.0
2011-11-25 11:05:00,149.14,149.36,149.14,149.34,14200.0,125.219,125.4038,125.219,125.387,14200.0
2011-11-25 11:10:00,149.34,149.52,149.27,149.42,30300.0,125.387,125.5381,125.3282,125.4541,30300.0
2011-11-25 11:15:00,149.41,149.72,149.27,149.64,9000.0,125.4457,125.706,125.3282,125.6388,9000.0
2011-11-25 11:20:00,149.69,149.71,149.44,149.56,46600.0,125.6808,125.6976,125.4709,125.5717,46600.0
2011-11-25 11:25:00,149.54,149.54,149.18,149.22,20900.0,125.5549,125.5549,125.2526,125.2862,20900.0
2011-11-25 11:30:00,149.24,149.54,149.24,149.42,17400.0,125.303,125.5549,125.303,125.4541,17400.0
2011-11-25 11:35:00,149.44,149.44,149.06,149.2,14000.0,125.4709,125.4709,125.1519,125.2694,14000.0
2011-11-25 11:40:00,149.13,149.21,148.78,148.8,16300.0,125.2106,125.2778,124.9168,124.9336,16300.0
2011-11-25 11:45:00,148.85,148.85,148.56,148.64,21100.0,124.9756,124.9756,124.7321,124.7992,21100.0
2011-11-25 11:50:00,148.68,148.7,148.3,148.3,35100.0,124.8328,124.8496,124.5138,124.5138,35100.0
2011-11-25 11:55:00,148.31,148.41,148.27,148.28,27400.0,124.5222,124.6061,124.4886,124.497,27400.0
2011-11-25 12:00:00,148.31,148.39,148.19,148.25,20600.0,124.5222,124.5893,124.4214,124.4718,20600.0
2011-11-25 12:05:00,148.23,148.31,148.02,148.08,16900.0,124.455,124.5222,124.2787,124.3291,16900.0
2011-11-25 12:10:00,148.08,148.19,147.97,148.19,13400.0,124.3291,124.4214,124.2367,124.4214,13400.0
2011-11-25 12:15:00,148.15,148.15,147.9,148.08,18600.0,124.3878,124.3878,124.1779,124.3291,18600.0
2011-11-25 12:20:00,148.06,148.08,147.85,147.93,10400.0,124.3123,124.3291,124.1359,124.2031,10400.0
2011-11-25 12:25:00,147.96,148.36,147.93,148.36,6400.0,124.2283,124.5641,124.2031,124.5641,6400.0
2011-11-25 12:30:00,148.36,148.51,148.2,148.46,13900.0,124.5641,124.6901,124.4298,124.6481,13900.0
2011-11-25 12:35:00,148.44,148.47,148.1,148.2,22300.0,124.6313,124.6565,124.3458,124.4298,22300.0
2011-11-25 12:40:00,148.19,148.27,148.03,148.06,8600.0,124.4214,124.4886,124.2871,124.3123,8600.0
2011-11-25 12:45:00,148.09,148.15,147.89,148.14,25500.0,124.3375,124.3878,124.1695,124.3794,25500.0
2011-11-25 12:50:00,148.14,148.38,148.1,148.1,25400.0,124.3794,124.5809,124.3458,124.3458,25400.0
2011-11-25 12:55:00,148.09,148.13,147.85,147.89,40800.0,124.3375,124.371,124.1359,124.1695,40800.0
2011-11-28 09:30:00,152.59,153.0,152.49,152.71,200900.0,128.1157,128.4599,128.0317,128.2164,200900.0
2011-11-28 09:35:00,152.72,153.31,152.46,153.21,61900.0,128.2248,128.7202,128.0065,128.6362,61900.0
2011-11-28 09:40:00,153.24,153.4,153.15,153.16,38900.0,128.6614,128.7958,128.5859,128.5943,38900.0
2011-11-28 09:45:00,153.15,153.15,152.74,152.84,18900.0,128.5859,128.5859,128.2416,128.3256,18900.0
2011-11-28 09:50:00,152.87,153.17,152.87,153.03,41500.0,128.3508,128.6027,128.3508,128.4851,41500.0
2011-11-28 09:55:00,153.01,153.28,152.98,153.09,28500.0,128.4683,128.695,128.4431,128.5355,28500.0
2011-11-28 10:00:00,153.16,153.28,152.89,152.99,33300.0,128.5943,128.695,128.3676,128.4515,33300.0
2011-11-28 10:05:00,153.09,153.4,153.04,153.37,48200.0,128.5355,128.7958,128.4935,128.7706,48200.0
2011-11-28 10:10:00,153.34,153.55,153.27,153.35,35100.0,128.7454,128.9217,128.6866,128.7538,35100.0
2011-11-28 10:15:00,153.39,153.63,153.39,153.6,11900.0,128.7874,128.9889,128.7874,128.9637,11900.0
2011-11-28 10:20:00,153.57,153.61,153.45,153.5,6400.0,128.9385,128.9721,128.8377,128.8797,6400.0
2011-11-28 10:25:00,153.5,153.6,153.47,153.47,8700.0,128.8797,128.9637,128.8545,128.8545,8700.0
2011-11-28 10:30:00,153.58,153.84,153.57,153.61,29100.0,128.9469,129.1652,128.9385,128.9721,29100.0
2011-11-28 10:35:00,153.64,153.87,153.53,153.53,20800.0,128.9973,129.1904,128.9049,128.9049,20800.0
2011-11-28 10:40:00,153.52,153.69,153.42,153.63,72200.0,128.8965,129.0393,128.8126,128.9889,72200.0
2011-11-28 10:45:00,153.62,153.69,153.5,153.57,50400.0,128.9805,129.0393,128.8797,128.9385,50400.0
2011-11-28 10:50:00,153.57,153.79,153.42,153.76,37400.0,128.9385,129.1232,128.8126,129.098,37400.0
2011-11-28 10:55:00,153.74,153.9,153.64,153.68,54700.0,129.0812,129.2156,128.9973,129.0309,54700.0
2011-11-28 11:00:00,153.68,154.0,153.65,153.71,56900.0,129.0309,129.2995,129.0057,129.056,56900.0
2011-11-28 11:05:00,153.73,153.84,153.64,153.77,18000.0,129.0728,129.1652,128.9973,129.1064,18000.0
2011-11-28 11:10:00,153.78,153.85,153.62,153.66,20900.0,129.1148,129.1736,128.9805,129.0141,20900.0
2011-11-28 11:15:00,153.67,153.84,153.61,153.75,20100.0,129.0225,129.1652,128.9721,129.0896,20100.0
2011-11-28 11:20:00,153.74,153.76,153.56,153.6,20600.0,129.0812,129.098,128.9301,128.9637,20600.0
2011-11-28 11:25:00,153.6,153.77,153.51,153.74,12300.0,128.9637,129.1064,128.8881,129.0812,12300.0
2011-11-28 11:30:00,153.83,154.04,153.77,153.85,24700.0,129.1568,129.3331,129.1064,129.1736,24700.0
2011-11-28 11:35:00,153.84,153.87,153.69,153.7,8800.0,129.1652,129.1904,129.0393,129.0476,8800.0
2011-11-28 11:40:00,153.69,153.8,153.59,153.59,15400.0,129.0393,129.1316,128.9553,128.9553,15400.0
2011-11-28 11:45:00,153.59,153.73,153.53,153.6,33200.0,128.9553,129.0728,128.9049,128.9637,33200.0
2011-11-28 11:50:00,153.61,153.61,153.44,153.6,21400.0,128.9721,128.9721,128.8294,128.9637,21400.0
2011-11-28 11:55:00,153.56,153.64,153.52,153.55,13700.0,128.9301,128.9973,128.8965,128.9217,13700.0
2011-11-28 12:00:00,153.55,153.55,153.47,153.54,10700.0,128.9217,128.9217,128.8545,128.9133,10700.0
2011-11-28 12:05:00,153.51,153.64,153.45,153.55,12900.0,128.8881,128.9973,128.8377,128.9217,12900.0
2011-11-28 12:10:00,153.51,153.66,153.45,153.49,39200.0,128.8881,129.0141,128.8377,128.8713,39200.0
2011-11-28 12:15:00,153.51,153.59,153.47,153.51,5600.0,128.8881,128.9553,128.8545,128.8881,5600.0
2011-11-28 12:20:00,153.51,153.56,153.39,153.41,6000.0,128.8881,128.9301,128.7874,128.8042,6000.0
2011-11-28 12:25:00,153.42,153.42,153.19,153.19,13600.0,128.8126,128.8126,128.6194,128.6194,13600.0
2011-11-28 12:30:00,153.16,153.16,152.91,153.04,11200.0,128.5943,128.5943,128.3844,128.4935,11200.0
2011-11-28 12:35:00,153.01,153.13,152.91,153.12,23400.0,128.4683,128.5691,128.3844,128.5607,23400.0
2011-11-28 12:40:00,153.12,153.18,152.99,153.02,10000.0,128.5607,128.6111,128.4515,128.4767,10000.0
2011-11-28 12:45:00,153.03,153.07,152.94,152.94,2600.0,128.4851,128.5187,128.4095,128.4095,2600.0
2011-11-28 12:50:00,152.89,152.94,152.79,152.79,8200.0,128.3676,128.4095,128.2836,128.2836,8200.0
2011-11-28 12:55:00,152.8,152.84,152.63,152.64,4700.0,128.292,128.3256,128.1493,128.1577,4700.0
2011-11-28 13:00:00,152.63,152.68,152.42,152.51,22900.0,128.1493,128.1912,127.973,128.0485,22900.0
2011-11-28 13:05:00,152.48,152.61,152.41,152.61,14700.0,128.0233,128.1325,127.9646,128.1325,14700.0
2011-11-28 13:10:00,152.57,152.63,152.57,152.6,800.0,128.0989,128.1493,128.0989,128.1241,800.0
2011-11-28 13:15:00,152.67,152.9,152.63,152.88,5700.0,128.1829,128.376,128.1493,128.3592,5700.0
2011-11-28 13:20:00,152.98,153.24,152.98,153.17,29800.0,128.4431,128.6614,128.4431,128.6027,29800.0
2011-11-28 13:25:00,153.14,153.21,153.1,153.21,2200.0,128.5775,128.6362,128.5439,128.6362,2200.0
2011-11-28 13:30:00,153.17,153.33,153.14,153.18,14400.0,128.6027,128.737,128.5775,128.6111,14400.0
2011-11-28 13:35:00,153.17,153.18,153.08,153.11,10000.0,128.6027,128.6111,128.5271,128.5523,10000.0
2011-11-28 13:40:00,153.09,153.19,153.08,153.1,13500.0,128.5355,128.6194,128.5271,128.5439,13500.0
2011-11-28 13:45:00,153.16,153.16,153.04,153.04,16500.0,128.5943,128.5943,128.4935,128.4935,16500.0
2011-11-28 13:50:00,153.08,153.11,152.77,152.85,31400.0,128.5271,128.5523,128.2668,128.334,31400.0
2011-11-28 13:55:00,152.82,152.88,152.54,152.55,28800.0,128.3088,128.3592,128.0737,128.0821,28800.0
2011-11-28 14:00:00,152.52,152.84,152.49,152.84,10100.0,128.0569,128.3256,128.0317,128.3256,10100.0
2011-11-28 14:05:00,152.81,153.05,152.75,152.97,12000.0,128.3004,128.5019,128.25,128.4347,12000.0
2011-11-28 14:10:00,152.93,153.11,152.93,153.07,5400.0,128.4012,128.5523,128.4012,128.5187,5400.0
2011-11-28 14:15:00,153.07,153.19,153.02,153.11,22800.0,128.5187,128.6194,128.4767,128.5523,22800.0
2011-11-28 14:20:00,153.15,153.27,152.99,153.0,7200.0,128.5859,128.6866,128.4515,128.4599,7200.0
2011-11-28 14:25:00,153.05,153.1,152.82,152.91,5000.0,128.5019,128.5439,128.3088,128.3844,5000.0
2011-11-28 14:30:00,152.89,152.93,152.82,152.84,10300.0,128.3676,128.4012,128.3088,128.3256,10300.0
2011-11-28 14:35:00,152.85,152.97,152.79,152.81,12900.0,128.334,128.4347,128.2836,128.3004,12900.0
2011-11-28 14:40:00,152.83,152.93,152.8,152.91,6400.0,128.3172,128.4012,128.292,128.3844,6400.0
2011-11-28 14:45:00,152.87,152.94,152.74,152.75,18000.0,128.3508,128.4095,128.2416,128.25,18000.0
2011-11-28 14:50:00,152.76,152.76,152.51,152.55,28700.0,128.2584,128.2584,128.0485,128.0821,28700.0
2011-11-28 14:55:00,152.56,152.7,152.47,152.64,22300.0,128.0905,128.208,128.0149,128.1577,22300.0
2011-11-28 15:00:00,152.64,152.89,152.63,152.76,18000.0,128.1577,128.3676,128.1493,128.2584,18000.0
2011-11-28 15:05:00,152.8,152.8,152.16,152.33,61600.0,128.292,128.292,127.7547,127.8974,61600.0
2011-11-28 15:10:00,152.31,152.45,152.24,152.27,20000.0,127.8806,127.9981,127.8218,127.847,20000.0
2011-11-28 15:15:00,152.26,152.26,151.77,152.19,71300.0,127.8386,127.8386,127.4272,127.7798,71300.0
2011-11-28 15:20:00,152.22,152.58,152.07,152.45,23500.0,127.805,128.1073,127.6791,127.9981,23500.0
2011-11-28 15:25:00,152.48,152.48,152.09,152.16,38300.0,128.0233,128.0233,127.6959,127.7547,38300.0
2011-11-28 15:30:00,152.1,152.48,152.06,152.17,24900.0,127.7043,128.0233,127.6707,127.763,24900.0
2011-11-28 15:35:00,152.19,152.63,152.19,152.38,10300.0,127.7798,128.1493,127.7798,127.9394,10300.0
2011-11-28 15:40:00,152.34,152.41,152.1,152.35,30800.0,127.9058,127.9646,127.7043,127.9142,30800.0
2011-11-28 15:45:00,152.35,152.4,151.92,152.09,65300.0,127.9142,127.9562,127.5531,127.6959,65300.0
2011-11-28 15:50:00,152.1,152.27,152.03,152.26,61400.0,127.7043,127.847,127.6455,127.8386,61400.0
2011-11-28 15:55:00,152.26,153.18,152.25,153.15,121400.0,127.8386,128.6111,127.8302,128.5859,121400.0
2011-11-29 09:30:00,153.54,153.68,152.74,152.86,66200.0,128.9133,129.0309,128.2416,128.3424,66200.0
2011-11-29 09:35:00,152.87,153.03,152.66,153.03,16500.0,128.3508,128.4851,128.1745,128.4851,16500.0
2011-11-29 09:40:00,153.03,153.39,152.98,153.3,8600.0,128.4851,128.7874,128.4431,128.7118,8600.0
2011-11-29 09:45:00,153.28,153.35,153.06,153.27,17600.0,128.695,128.7538,128.5103,128.6866,17600.0
2011-11-29 09:50:00,153.25,153.67,153.25,153.66,25800.0,128.6698,129.0225,128.6698,129.0141,25800.0
2011-11-29 09:55:00,153.67,153.67,153.23,153.47,58300.0,129.0225,129.0225,128.653,128.8545,58300.0
2011-11-29 10:00:00,153.47,154.0,153.04,153.18,291700.0,128.8545,129.2995,128.4935,128.6111,291700.0
2011-11-29 10:05:00,153.17,153.59,153.02,153.58,127100.0,128.6027,128.9553,128.4767,128.9469,127100.0
2011-11-29 10:10:00,153.61,153.92,153.61,153.89,204600.0,128.9721,129.2324,128.9721,129.2072,204600.0
2011-11-29 10:15:00,153.96,154.24,153.83,154.13,67100.0,129.2659,129.501,129.1568,129.4087,67100.0
2011-11-29 10:20:00,154.16,154.4,154.07,154.32,65400.0,129.4339,129.6354,129.3583,129.5682,65400.0
2011-11-29 10:25:00,154.25,154.4,154.23,154.26,60200.0,129.5094,129.6354,129.4926,129.5178,60200.0
2011-11-29 10:30:00,154.25,154.27,154.08,154.21,18400.0,129.5094,129.5262,129.3667,129.4758,18400.0
2011-11-29 10:35:00,154.19,154.2,154.06,154.17,10600.0,129.4591,129.4675,129.3499,129.4423,10600.0
2011-11-29 10:40:00,154.22,154.41,154.19,154.33,37300.0,129.4842,129.6438,129.4591,129.5766,37300.0
2011-11-29 10:45:00,154.29,154.34,153.79,153.79,15000.0,129.543,129.585,129.1232,129.1232,15000.0
2011-11-29 10:50:00,153.8,153.96,153.76,153.82,6400.0,129.1316,129.2659,129.098,129.1484,6400.0
2011-11-29 10:55:00,153.79,153.79,153.5,153.73,35800.0,129.1232,129.1232,128.8797,129.0728,35800.0
2011-11-29 11:00:00,153.72,153.87,153.48,153.52,26100.0,129.0644,129.1904,128.8629,128.8965,26100.0
2011-11-29 11:05:00,153.52,153.56,153.27,153.36,62200.0,128.8965,128.9301,128.6866,128.7622,62200.0
2011-11-29 11:10:00,153.41,153.62,153.35,153.46,14900.0,128.8042,128.9805,128.7538,128.8461,14900.0
2011-11-29 11:15:00,153.44,153.67,153.44,153.62,10900.0,128.8294,129.0225,128.8294,128.9805,10900.0
2011-11-29 11:20:00,153.64,153.74,153.45,153.5,22700.0,128.9973,129.0812,128.8377,128.8797,22700.0
2011-11-29 11:25:00,153.56,153.83,153.56,153.73,12000.0,128.9301,129.1568,128.9301,129.0728,12000.0
2011-11-29 11:30:00,153.74,154.01,153.74,154.01,15500.0,129.0812,129.3079,129.0812,129.3079,15500.0
2011-11-29 11:35:00,154.02,154.24,153.98,154.15,14800.0,129.3163,129.501,129.2827,129.4255,14800.0
2011-11-29 11:40:00,154.15,154.26,153.63,153.65,122400.0,129.4255,129.5178,128.9889,129.0057,122400.0
2011-11-29 11:45:00,153.72,153.91,153.65,153.87,23900.0,129.0644,129.224,129.0057,129.1904,23900.0
2011-11-29 11:50:00,153.93,153.97,153.44,153.53,58800.0,129.2408,129.2743,128.8294,128.9049,58800.0
2011-11-29 11:55:00,153.48,153.58,153.39,153.52,13800.0,128.8629,128.9469,128.7874,128.8965,13800.0
2011-11-29 12:00:00,153.54,153.86,153.53,153.85,10900.0,128.9133,129.182,128.9049,129.1736,10900.0
2011-11-29 12:05:00,153.81,154.13,153.79,154.0,20000.0,129.14,129.4087,129.1232,129.2995,20000.0
2011-11-29 12:10:00,154.02,154.06,153.9,153.94,7700.0,129.3163,129.3499,129.2156,129.2492,7700.0
2011-11-29 12:15:00,153.97,154.14,153.97,154.1,8200.0,129.2743,129.4171,129.2743,129.3835,8200.0
2011-11-29 12:20:00,154.06,154.12,153.99,154.02,3500.0,129.3499,129.4003,129.2911,129.3163,3500.0
2011-11-29 12:25:00,154.06,154.25,154.06,154.25,8000.0,129.3499,129.5094,129.3499,129.5094,8000.0
2011-11-29 12:30:00,154.25,154.25,153.91,153.92,10400.0,129.5094,129.5094,129.224,129.2324,10400.0
2011-11-29 12:35:00,154.02,154.02,153.74,153.78,16700.0,129.3163,129.3163,129.0812,129.1148,16700.0
2011-11-29 12:40:00,153.75,153.86,153.43,153.44,226600.0,129.0896,129.182,128.821,128.8294,226600.0
2011-11-29 12:45:00,153.47,153.62,153.37,153.58,71300.0,128.8545,128.9805,128.7706,128.9469,71300.0
2011-11-29 12:50:00,153.59,153.67,153.51,153.59,20100.0,128.9553,129.0225,128.8881,128.9553,20100.0
2011-11-29 12:55:00,153.56,153.75,153.49,153.69,17100.0,128.9301,129.0896,128.8713,129.0393,17100.0
2011-11-29 13:00:00,153.7,153.7,153.47,153.56,7100.0,129.0476,129.0476,128.8545,128.9301,7100.0
2011-11-29 13:05:00,153.54,153.62,153.24,153.36,21900.0,128.9133,128.9805,128.6614,128.7622,21900.0
2011-11-29 13:10:00,153.34,153.47,153.31,153.44,5700.0,128.7454,128.8545,128.7202,128.8294,5700.0
2011-11-29 13:15:00,153.46,153.61,153.39,153.45,17100.0,128.8461,128.9721,128.7874,128.8377,17100.0
2011-11-29 13:20:00,153.46,153.92,153.46,153.78,16500.0,128.8461,129.2324,128.8461,129.1148,16500.0
2011-11-29 13:25:00,153.81,153.87,153.68,153.68,14200.0,129.14,129.1904,129.0309,129.0309,14200.0
2011-11-29 13:30:00,153.69,153.71,153.37,153.38,12300.0,129.0393,129.056,128.7706,128.779,12300.0
2011-11-29 13:35:00,153.38,153.7,153.33,153.67,48200.0,128.779,129.0476,128.737,129.0225,48200.0
2011-11-29 13:40:00,153.58,153.65,153.51,153.58,5000.0,128.9469,129.0057,128.8881,128.9469,5000.0
2011-11-29 13:45:00,153.53,153.53,153.33,153.33,33800.0,128.9049,128.9049,128.737,128.737,33800.0
2011-11-29 13:50:00,153.37,153.44,152.89,152.96,355000.0,128.7706,128.8294,128.3676,128.4263,355000.0
2011-11-29 13:55:00,152.99,153.02,152.79,152.95,25900.0,128.4515,128.4767,128.2836,128.4179,25900.0
2011-11-29 14:00:00,152.91,152.96,152.56,152.92,50700.0,128.3844,128.4263,128.0905,128.3928,50700.0
2011-11-29 14:05:00,152.94,152.94,152.7,152.72,15500.0,128.4095,128.4095,128.208,128.2248,15500.0
2011-11-29 14:10:00,152.7,152.83,152.61,152.67,7000.0,128.208,128.3172,128.1325,128.1829,7000.0
2011-11-29 14:15:00,152.7,152.96,152.57,152.94,12000.0,128.208,128.4263,128.0989,128.4095,12000.0
2011-11-29 14:20:00,152.91,153.12,152.89,153.12,6200.0,128.3844,128.5607,128.3676,128.5607,6200.0
2011-11-29 14:25:00,153.07,153.08,152.92,153.03,11000.0,128.5187,128.5271,128.3928,128.4851,11000.0
2011-11-29 14:30:00,153.04,153.33,153.04,153.3,10700.0,128.4935,128.737,128.4935,128.7118,10700.0
2011-11-29 14:35:00,153.33,153.33,153.15,153.15,11200.0,128.737,128.737,128.5859,128.5859,11200.0
2011-11-29 14:40:00,153.11,153.29,153.11,153.22,5000.0,128.5523,128.7034,128.5523,128.6446,5000.0
2011-11-29 14:45:00,153.34,153.38,153.07,153.07,7100.0,128.7454,128.779,128.5187,128.5187,7100.0
2011-11-29 14:50:00,153.06,153.15,152.9,153.12,38100.0,128.5103,128.5859,128.376,128.5607,38100.0
2011-11-29 14:55:00,153.12,153.32,153.1,153.18,7500.0,128.5607,128.7286,128.5439,128.6111,7500.0
2011-11-29 15:00:00,153.17,153.29,153.14,153.24,7500.0,128.6027,128.7034,128.5775,128.6614,7500.0
2011-11-29 15:05:00,153.3,153.3,153.05,153.06,10500.0,128.7118,128.7118,128.5019,128.5103,10500.0
2011-11-29 15:10:00,153.12,153.66,153.12,153.58,32500.0,128.5607,129.0141,128.5607,128.9469,32500.0
2011-11-29 15:15:00,153.59,153.94,153.59,153.71,29100.0,128.9553,129.2492,128.9553,129.056,29100.0
2011-11-29 15:20:00,153.73,153.73,153.62,153.68,13200.0,129.0728,129.0728,128.9805,129.0309,13200.0
2011-11-29 15:25:00,153.63,153.72,153.41,153.46,6400.0,128.9889,129.0644,128.8042,128.8461,6400.0
2011-11-29 15:30:00,153.5,153.78,153.5,153.69,20600.0,128.8797,129.1148,128.8797,129.0393,20600.0
2011-11-29 15:35:00,153.74,153.87,153.39,153.41,22500.0,129.0812,129.1904,128.7874,128.8042,22500.0
2011-11-29 15:40:00,153.44,153.52,153.3,153.39,17400.0,128.8294,128.8965,128.7118,128.7874,17400.0
2011-11-29 15:45:00,153.39,153.64,153.34,153.55,40900.0,128.7874,128.9973,128.7454,128.9217,40900.0
2011-11-29 15:50:00,153.51,153.52,153.15,153.42,45200.0,128.8881,128.8965,128.5859,128.8126,45200.0
2011-11-29 15:55:00,153.4,153.4,153.24,153.28,53600.0,128.7958,128.7958,128.6614,128.695,53600.0
2011-11-30 09:30:00,158.63,158.75,158.24,158.56,216600.0,133.1869,133.2877,132.8595,133.1281,216600.0
2011-11-30 09:35:00,158.54,158.65,158.38,158.45,34900.0,133.1113,133.2037,132.977,133.0358,34900.0
2011-11-30 09:40:00,158.46,159.09,158.44,159.04,36000.0,133.0442,133.5731,133.0274,133.5312,36000.0
2011-11-30 09:45:00,159.09,159.29,159.01,159.01,152600.0,133.5731,133.7411,133.506,133.506,152600.0
2011-11-30 09:50:00,159.05,159.2,158.83,159.09,21300.0,133.5395,133.6655,133.3548,133.5731,21300.0
2011-11-30 09:55:00,159.16,159.16,158.9,158.92,9300.0,133.6319,133.6319,133.4136,133.4304,9300.0
2011-11-30 10:00:00,159.04,159.49,159.03,159.35,63500.0,133.5312,133.909,133.5228,133.7914,63500.0
2011-11-30 10:05:00,159.36,159.39,159.08,159.21,44800.0,133.7998,133.825,133.5647,133.6739,44800.0
2011-11-30 10:10:00,159.19,159.34,159.07,159.12,17100.0,133.6571,133.783,133.5563,133.5983,17100.0
2011-11-30 10:15:00,159.12,159.32,159.1,159.32,18500.0,133.5983,133.7662,133.5815,133.7662,18500.0
2011-11-30 10:20:00,159.32,159.54,159.29,159.51,21000.0,133.7662,133.951,133.7411,133.9258,21000.0
2011-11-30 10:25:00,159.47,159.54,159.28,159.43,17700.0,133.8922,133.951,133.7327,133.8586,17700.0
2011-11-30 10:30:00,159.35,159.58,159.32,159.52,27600.0,133.7914,133.9845,133.7662,133.9342,27600.0
2011-11-30 10:35:00,159.51,159.79,159.5,159.79,19700.0,133.9258,134.1609,133.9174,134.1609,19700.0
2011-11-30 10:40:00,159.79,159.83,159.68,159.77,21700.0,134.1609,134.1944,134.0685,134.1441,21700.0
2011-11-30 10:45:00,159.78,159.86,159.67,159.83,34700.0,134.1525,134.2196,134.0601,134.1944,34700.0
2011-11-30 10:50:00,159.84,159.95,159.76,159.89,26900.0,134.2028,134.2952,134.1357,134.2448,26900.0
2011-11-30 10:55:00,159.88,160.0,159.83,159.96,12500.0,134.2364,134.3372,134.1944,134.3036,12500.0
2011-11-30 11:00:00,159.94,159.96,159.64,159.64,11100.0,134.2868,134.3036,134.0349,134.0349,11100.0
2011-11-30 11:05:00,159.68,159.84,159.65,159.77,40000.0,134.0685,134.2028,134.0433,134.1441,40000.0
2011-11-30 11:10:00,159.78,159.83,159.67,159.69,14300.0,134.1525,134.1944,134.0601,134.0769,14300.0
2011-11-30 11:15:00,159.71,159.87,159.67,159.75,22800.0,134.0937,134.228,134.0601,134.1273,22800.0
2011-11-30 11:20:00,159.78,159.8,159.67,159.69,11000.0,134.1525,134.1693,134.0601,134.0769,11000.0
2011-11-30 11:25:00,159.71,159.72,159.58,159.62,22100.0,134.0937,134.1021,133.9845,134.0181,22100.0
2011-11-30 11:30:00,159.59,159.73,159.59,159.73,32200.0,133.9929,134.1105,133.9929,134.1105,32200.0
2011-11-30 11:35:00,159.71,159.81,159.69,159.78,6800.0,134.0937,134.1776,134.0769,134.1525,6800.0
2011-11-30 11:40:00,159.8,159.86,159.68,159.71,14400.0,134.1693,134.2196,134.0685,134.0937,14400.0
2011-11-30 11:45:00,159.75,159.81,159.67,159.74,47900.0,134.1273,134.1776,134.0601,134.1189,47900.0
2011-11-30 11:50:00,159.75,159.79,159.52,159.52,25800.0,134.1273,134.1609,133.9342,133.9342,25800.0
2011-11-30 11:55:00,159.52,159.55,159.34,159.5,19400.0,133.9342,133.9594,133.783,133.9174,19400.0
2011-11-30 12:00:00,159.51,159.56,159.46,159.5,22700.0,133.9258,133.9677,133.8838,133.9174,22700.0
2011-11-30 12:05:00,159.51,159.51,159.42,159.43,15200.0,133.9258,133.9258,133.8502,133.8586,15200.0
2011-11-30 12:10:00,159.43,159.45,159.34,159.38,9000.0,133.8586,133.8754,133.783,133.8166,9000.0
2011-11-30 12:15:00,159.38,159.48,159.33,159.39,7900.0,133.8166,133.9006,133.7746,133.825,7900.0
2011-11-30 12:20:00,159.39,159.59,159.36,159.56,27300.0,133.825,133.9929,133.7998,133.9677,27300.0
2011-11-30 12:25:00,159.54,159.57,159.46,159.52,14800.0,133.951,133.9761,133.8838,133.9342,14800.0
2011-11-30 12:30:00,159.53,159.7,159.51,159.66,22500.0,133.9426,134.0853,133.9258,134.0517,22500.0
2011-11-30 12:35:00,159.66,159.67,159.51,159.54,17700.0,134.0517,134.0601,133.9258,133.951,17700.0
2011-11-30 12:40:00,159.53,159.58,159.44,159.45,21000.0,133.9426,133.9845,133.867,133.8754,21000.0
2011-11-30 12:45:00,159.46,159.55,159.42,159.53,28200.0,133.8838,133.9594,133.8502,133.9426,28200.0
2011-11-30 12:50:00,159.53,159.6,159.48,159.57,27100.0,133.9426,134.0013,133.9006,133.9761,27100.0
2011-11-30 12:55:00,159.59,159.61,159.48,159.56,26400.0,133.9929,134.0097,133.9006,133.9677,26400.0
2011-11-30 13:00:00,159.56,159.69,159.53,159.61,29400.0,133.9677,134.0769,133.9426,134.0097,29400.0
2011-11-30 13:05:00,159.62,159.66,159.54,159.59,94800.0,134.0181,134.0517,133.951,133.9929,94800.0
2011-11-30 13:10:00,159.58,159.61,159.46,159.47,46200.0,133.9845,134.0097,133.8838,133.8922,46200.0
2011-11-30 13:15:00,159.49,159.5,159.35,159.41,45800.0,133.909,133.9174,133.7914,133.8418,45800.0
2011-11-30 13:20:00,159.43,159.45,159.38,159.41,17400.0,133.8586,133.8754,133.8166,133.8418,17400.0
2011-11-30 13:25:00,159.41,159.42,159.23,159.26,27300.0,133.8418,133.8502,133.6907,133.7159,27300.0
2011-11-30 13:30:00,159.25,159.4,159.23,159.4,32000.0,133.7075,133.8334,133.6907,133.8334,32000.0
2011-11-30 13:35:00,159.38,159.48,159.3,159.3,30400.0,133.8166,133.9006,133.7494,133.7494,30400.0
2011-11-30 13:40:00,159.31,159.32,159.24,159.28,18400.0,133.7578,133.7662,133.6991,133.7327,18400.0
2011-11-30 13:45:00,159.28,159.41,159.27,159.29,23500.0,133.7327,133.8418,133.7243,133.7411,23500.0
2011-11-30 13:50:00,159.29,159.31,159.01,159.09,27200.0,133.7411,133.7578,133.506,133.5731,27200.0
2011-11-30 13:55:00,159.08,159.2,159.02,159.16,33700.0,133.5647,133.6655,133.5144,133.6319,33700.0
2011-11-30 14:00:00,159.18,159.29,159.09,159.23,21500.0,133.6487,133.7411,133.5731,133.6907,21500.0
2011-11-30 14:05:00,159.25,159.3,159.03,159.08,29800.0,133.7075,133.7494,133.5228,133.5647,29800.0
2011-11-30 14:10:00,159.09,159.21,159.03,159.21,32200.0,133.5731,133.6739,133.5228,133.6739,32200.0
2011-11-30 14:15:00,159.2,159.22,159.1,159.15,12400.0,133.6655,133.6823,133.5815,133.6235,12400.0
2011-11-30 14:20:00,159.14,159.24,159.09,159.18,7600.0,133.6151,133.6991,133.5731,133.6487,7600.0
2011-11-30 14:25:00,159.23,159.28,159.18,159.27,7600.0,133.6907,133.7327,133.6487,133.7243,7600.0
2011-11-30 14:30:00,159.27,159.38,159.24,159.34,13700.0,133.7243,133.8166,133.6991,133.783,13700.0
2011-11-30 14:35:00,159.39,159.58,159.37,159.41,33200.0,133.825,133.9845,133.8082,133.8418,33200.0
2011-11-30 14:40:00,159.45,159.52,159.42,159.47,14300.0,133.8754,133.9342,133.8502,133.8922,14300.0
2011-11-30 14:45:00,159.48,159.51,159.1,159.11,16400.0,133.9006,133.9258,133.5815,133.5899,16400.0
2011-11-30 14:50:00,159.13,159.37,159.13,159.33,20200.0,133.6067,133.8082,133.6067,133.7746,20200.0
2011-11-30 14:55:00,159.32,159.43,159.23,159.41,19400.0,133.7662,133.8586,133.6907,133.8418,19400.0
2011-11-30 15:00:00,159.44,159.46,159.27,159.34,26800.0,133.867,133.8838,133.7243,133.783,26800.0
2011-11-30 15:05:00,159.32,159.48,159.22,159.48,28700.0,133.7662,133.9006,133.6823,133.9006,28700.0
2011-11-30 15:10:00,159.48,159.74,159.48,159.65,26800.0,133.9006,134.1189,133.9006,134.0433,26800.0
2011-11-30 15:15:00,159.62,159.64,159.55,159.63,15000.0,134.0181,134.0349,133.9594,134.0265,15000.0
2011-11-30 15:20:00,159.65,159.76,159.41,159.43,63700.0,134.0433,134.1357,133.8418,133.8586,63700.0
2011-11-30 15:25:00,159.4,159.7,159.33,159.7,17600.0,133.8334,134.0853,133.7746,134.0853,17600.0
2011-11-30 15:30:00,159.69,159.84,159.61,159.75,32000.0,134.0769,134.2028,134.0097,134.1273,32000.0
2011-11-30 15:35:00,159.74,159.81,159.63,159.76,38300.0,134.1189,134.1776,134.0265,134.1357,38300.0
2011-11-30 15:40:00,159.77,160.19,159.77,160.14,66900.0,134.1441,134.4967,134.1441,134.4547,66900.0
2011-11-30 15:45:00,160.12,160.21,159.95,160.14,45500.0,134.4379,134.5135,134.2952,134.4547,45500.0
2011-11-30 15:50:00,160.15,160.62,160.15,160.61,141700.0,134.4631,134.8577,134.4631,134.8493,141700.0
2011-11-30 15:55:00,160.61,160.99,160.58,160.92,315000.0,134.8493,135.1684,134.8241,135.1096,315000.0
2011-12-01 09:30:00,160.39,160.46,159.9,160.15,72800.0,134.6646,134.7234,134.2532,134.4631,72800.0
2011-12-01 09:35:00,160.17,160.28,159.81,159.97,95500.0,134.4799,134.5723,134.1776,134.312,95500.0
2011-12-01 09:40:00,159.98,160.49,159.95,160.43,30500.0,134.3204,134.7486,134.2952,134.6982,30500.0
2011-12-01 09:45:00,160.45,161.02,160.36,160.99,58000.0,134.715,135.1936,134.6394,135.1684,58000.0
2011-12-01 09:50:00,161.0,161.51,161.0,161.48,70000.0,135.1768,135.605,135.1768,135.5798,70000.0
2011-12-01 09:55:00,161.51,161.81,161.36,161.61,75400.0,135.605,135.8569,135.479,135.6889,75400.0
2011-12-01 10:00:00,161.68,162.02,161.4,161.88,93100.0,135.7477,136.0332,135.5126,135.9156,93100.0
2011-12-01 10:05:00,161.89,161.97,161.74,161.84,43800.0,135.924,135.9912,135.7981,135.8821,43800.0
2011-12-01 10:10:00,161.85,161.88,161.62,161.62,51500.0,135.8904,135.9156,135.6973,135.6973,51500.0
2011-12-01 10:15:00,161.64,161.65,161.33,161.34,22100.0,135.7141,135.7225,135.4539,135.4622,22100.0
2011-12-01 10:20:00,161.31,161.41,161.24,161.41,44400.0,135.4371,135.521,135.3783,135.521,44400.0
2011-12-01 10:25:00,161.41,161.48,161.31,161.36,23500.0,135.521,135.5798,135.4371,135.479,23500.0
2011-12-01 10:30:00,161.37,161.37,160.95,161.05,22300.0,135.4874,135.4874,135.1348,135.2188,22300.0
2011-12-01 10:35:00,161.02,161.07,160.7,160.78,36900.0,135.1936,135.2356,134.9249,134.9921,36900.0
2011-12-01 10:40:00,160.68,160.71,160.52,160.64,14800.0,134.9081,134.9333,134.7738,134.8745,14800.0
2011-12-01 10:45:00,160.7,160.89,160.66,160.76,42800.0,134.9249,135.0844,134.8913,134.9753,42800.0
2011-12-01 10:50:00,160.78,160.96,160.78,160.83,19200.0,134.9921,135.1432,134.9921,135.034,19200.0
2011-12-01 10:55:00,160.79,160.82,160.7,160.74,19500.0,135.0005,135.0257,134.9249,134.9585,19500.0
2011-12-01 11:00:00,160.78,160.91,160.75,160.91,21400.0,134.9921,135.1012,134.9669,135.1012,21400.0
2011-12-01 11:05:00,160.91,161.07,160.87,160.9,35100.0,135.1012,135.2356,135.0676,135.0928,35100.0
2011-12-01 11:10:00,160.88,160.88,160.45,160.51,16000.0,135.076,135.076,134.715,134.7654,16000.0
2011-12-01 11:15:00,160.51,160.59,160.29,160.35,24000.0,134.7654,134.8325,134.5807,134.631,24000.0
2011-12-01 11:20:00,160.35,160.42,160.3,160.41,10400.0,134.631,134.6898,134.5891,134.6814,10400.0
2011-12-01 11:25:00,160.47,160.47,160.27,160.27,6200.0,134.7318,134.7318,134.5639,134.5639,6200.0
2011-12-01 11:30:00,160.27,160.43,160.0,160.43,13900.0,134.5639,134.6982,134.3372,134.6982,13900.0
2011-12-01 11:35:00,160.36,160.58,160.19,160.58,49200.0,134.6394,134.8241,134.4967,134.8241,49200.0
2011-12-01 11:40:00,160.6,160.72,160.58,160.64,194300.0,134.8409,134.9417,134.8241,134.8745,194300.0
2011-12-01 11:45:00,160.64,160.7,160.5,160.58,25200.0,134.8745,134.9249,134.757,134.8241,25200.0
2011-12-01 11:50:00,160.62,160.88,160.59,160.81,28600.0,134.8577,135.076,134.8325,135.0173,28600.0
2011-12-01 11:55:00,160.79,160.88,160.72,160.79,46000.0,135.0005,135.076,134.9417,135.0005,46000.0
2011-12-01 12:00:00,160.79,160.8,160.6,160.67,12400.0,135.0005,135.0089,134.8409,134.8997,12400.0
2011-12-01 12:05:00,160.68,160.88,160.67,160.7,57600.0,134.9081,135.076,134.8997,134.9249,57600.0
2011-12-01 12:10:00,160.75,160.75,160.55,160.66,9200.0,134.9669,134.9669,134.799,134.8913,9200.0
2011-12-01 12:15:00,160.65,160.71,160.56,160.7,13500.0,134.8829,134.9333,134.8074,134.9249,13500.0
2011-12-01 12:20:00,160.69,160.98,160.56,160.97,70400.0,134.9165,135.16,134.8074,135.1516,70400.0
2011-12-01 12:25:00,160.99,161.0,160.91,160.97,10700.0,135.1684,135.1768,135.1012,135.1516,10700.0
2011-12-01 12:30:00,160.98,161.04,160.89,161.01,15700.0,135.16,135.2104,135.0844,135.1852,15700.0
2011-12-01 12:35:00,161.0,161.02,160.79,160.8,9800.0,135.1768,135.1936,135.0005,135.0089,9800.0
2011-12-01 12:40:00,160.87,160.89,160.65,160.71,20300.0,135.0676,135.0844,134.8829,134.9333,20300.0
2011-12-01 12:45:00,160.71,160.75,160.52,160.7,23700.0,134.9333,134.9669,134.7738,134.9249,23700.0
2011-12-01 12:50:00,160.67,160.85,160.55,160.78,26000.0,134.8997,135.0508,134.799,134.9921,26000.0
2011-12-01 12:55:00,160.75,160.75,160.13,160.16,30100.0,134.9669,134.9669,134.4463,134.4715,30100.0
2011-12-01 13:00:00,160.14,160.4,160.14,160.33,13300.0,134.4547,134.673,134.4547,134.6142,13300.0
2011-12-01 13:05:00,160.34,160.39,160.24,160.24,8000.0,134.6226,134.6646,134.5387,134.5387,8000.0
2011-12-01 13:10:00,160.27,160.52,160.25,160.5,16300.0,134.5639,134.7738,134.5471,134.757,16300.0
2011-12-01 13:15:00,160.49,160.61,160.45,160.61,7100.0,134.7486,134.8493,134.715,134.8493,7100.0
2011-12-01 13:20:00,160.63,160.7,160.54,160.66,14500.0,134.8661,134.9249,134.7906,134.8913,14500.0
2011-12-01 13:25:00,160.64,160.71,160.58,160.62,7900.0,134.8745,134.9333,134.8241,134.8577,7900.0
2011-12-01 13:30:00,160.64,160.75,160.58,160.65,14200.0,134.8745,134.9669,134.8241,134.8829,14200.0
2011-12-01 13:35:00,160.64,160.66,160.55,160.56,6000.0,134.8745,134.8913,134.799,134.8074,6000.0
2011-12-01 13:40:00,160.56,161.02,160.56,160.93,16900.0,134.8074,135.1936,134.8074,135.118,16900.0
2011-12-01 13:45:00,160.97,161.07,160.94,161.05,12900.0,135.1516,135.2356,135.1264,135.2188,12900.0
2011-12-01 13:50:00,161.03,161.08,160.9,160.91,6300.0,135.202,135.244,135.0928,135.1012,6300.0
2011-12-01 13:55:00,160.9,161.27,160.89,161.23,12700.0,135.0928,135.4035,135.0844,135.3699,12700.0
2011-12-01 14:00:00,161.26,161.27,160.99,161.01,13000.0,135.3951,135.4035,135.1684,135.1852,13000.0
2011-12-01 14:05:00,161.0,161.11,160.86,160.95,20000.0,135.1768,135.2691,135.0592,135.1348,20000.0
2011-12-01 14:10:00,160.97,161.04,160.82,160.86,12300.0,135.1516,135.2104,135.0257,135.0592,12300.0
2011-12-01 14:15:00,160.83,160.87,160.62,160.63,22300.0,135.034,135.0676,134.8577,134.8661,22300.0
2011-12-01 14:20:00,160.67,160.87,160.65,160.74,20600.0,134.8997,135.0676,134.8829,134.9585,20600.0
2011-12-01 14:25:00,160.78,160.92,160.78,160.87,7100.0,134.9921,135.1096,134.9921,135.0676,7100.0
2011-12-01 14:30:00,160.86,160.86,160.69,160.73,15300.0,135.0592,135.0592,134.9165,134.9501,15300.0
2011-12-01 14:35:00,160.77,160.87,160.76,160.85,10200.0,134.9837,135.0676,134.9753,135.0508,10200.0
2011-12-01 14:40:00,160.85,160.86,160.65,160.71,8800.0,135.0508,135.0592,134.8829,134.9333,8800.0
2011-12-01 14:45:00,160.73,161.08,160.73,160.97,31200.0,134.9501,135.244,134.9501,135.1516,31200.0
2011-12-01 14:50:00,161.0,161.05,160.92,160.97,16300.0,135.1768,135.2188,135.1096,135.1516,16300.0
2011-12-01 14:55:00,160.97,161.06,160.77,160.84,34000.0,135.1516,135.2272,134.9837,135.0424,34000.0
2011-12-01 15:00:00,160.83,160.99,160.8,160.91,22800.0,135.034,135.1684,135.0089,135.1012,22800.0
2011-12-01 15:05:00,160.9,161.01,160.55,160.66,30000.0,135.0928,135.1852,134.799,134.8913,30000.0
2011-12-01 15:10:00,160.63,160.9,160.63,160.83,13100.0,134.8661,135.0928,134.8661,135.034,13100.0
2011-12-01 15:15:00,160.86,160.89,160.71,160.76,26900.0,135.0592,135.0844,134.9333,134.9753,26900.0
2011-12-01 15:20:00,160.77,160.91,160.57,160.68,52400.0,134.9837,135.1012,134.8158,134.9081,52400.0
2011-12-01 15:25:00,160.68,160.89,160.68,160.87,17800.0,134.9081,135.0844,134.9081,135.0676,17800.0
2011-12-01 15:30:00,160.93,160.93,160.63,160.63,17800.0,135.118,135.118,134.8661,134.8661,17800.0
2011-12-01 15:35:00,160.66,160.77,160.53,160.54,22100.0,134.8913,134.9837,134.7822,134.7906,22100.0
2011-12-01 15:40:00,160.55,160.59,160.4,160.45,18600.0,134.799,134.8325,134.673,134.715,18600.0
2011-12-01 15:45:00,160.44,160.48,160.23,160.35,49900.0,134.7066,134.7402,134.5303,134.631,49900.0
2011-12-01 15:50:00,160.37,160.4,160.16,160.18,57700.0,134.6478,134.673,134.4715,134.4883,57700.0
2011-12-01 15:55:00,160.18,160.18,159.9,159.9,57200.0,134.4883,134.4883,134.2532,134.2532,57200.0
2011-12-02 09:30:00,161.67,161.96,161.48,161.79,89200.0,135.7393,135.9828,135.5798,135.8401,89200.0
2011-12-02 09:35:00,161.83,161.98,161.56,161.66,28400.0,135.8737,135.9996,135.647,135.7309,28400.0
2011-12-02 09:40:00,161.65,161.78,161.32,161.42,23500.0,135.7225,135.8317,135.4455,135.5294,23500.0
2011-12-02 09:45:00,161.45,161.74,161.28,161.43,9700.0,135.5546,135.7981,135.4119,135.5378,9700.0
2011-12-02 09:50:00,161.43,161.62,161.13,161.54,39600.0,135.5378,135.6973,135.2859,135.6302,39600.0
2011-12-02 09:55:00,161.62,161.81,161.48,161.75,14700.0,135.6973,135.8569,135.5798,135.8065,14700.0
2011-12-02 10:00:00,161.72,162.24,161.68,162.09,260900.0,135.7813,136.2179,135.7477,136.092,260900.0
2011-12-02 10:05:00,162.1,162.2,161.99,162.01,24600.0,136.1004,136.1843,136.008,136.0248,24600.0
2011-12-02 10:10:00,162.02,162.5,161.97,162.39,24200.0,136.0332,136.4362,135.9912,136.3438,24200.0
2011-12-02 10:15:00,162.43,162.63,162.41,162.62,21300.0,136.3774,136.5453,136.3606,136.5369,21300.0
2011-12-02 10:20:00,162.63,162.8,162.54,162.57,17600.0,136.5453,136.6881,136.4698,136.495,17600.0
2011-12-02 10:25:00,162.59,162.66,162.39,162.46,11600.0,136.5118,136.5705,136.3438,136.4026,11600.0
2011-12-02 10:30:00,162.52,162.69,162.44,162.55,13300.0,136.453,136.5957,136.3858,136.4782,13300.0
2011-12-02 10:35:00,162.51,162.55,162.37,162.53,11000.0,136.4446,136.4782,136.327,136.4614,11000.0
2011-12-02 10:40:00,162.51,162.51,162.2,162.31,14900.0,136.4446,136.4446,136.1843,136.2767,14900.0
2011-12-02 10:45:00,162.29,162.29,162.11,162.24,9300.0,136.2599,136.2599,136.1087,136.2179,9300.0
2011-12-02 10:50:00,162.23,162.48,162.2,162.45,43300.0,136.2095,136.4194,136.1843,136.3942,43300.0
2011-12-02 10:55:00,162.44,162.48,162.23,162.25,21400.0,136.3858,136.4194,136.2095,136.2263,21400.0
2011-12-02 11:00:00,162.22,162.36,161.76,161.84,49700.0,136.2011,136.3186,135.8149,135.8821,49700.0
2011-12-02 11:05:00,161.82,161.82,161.53,161.62,13900.0,135.8653,135.8653,135.6218,135.6973,13900.0
2011-12-02 11:10:00,161.6,161.64,161.28,161.28,14500.0,135.6805,135.7141,135.4119,135.4119,14500.0
2011-12-02 11:15:00,161.26,161.54,161.21,161.54,27700.0,135.3951,135.6302,135.3531,135.6302,27700.0
2011-12-02 11:20:00,161.54,161.63,161.5,161.5,9200.0,135.6302,135.7057,135.5966,135.5966,9200.0
2011-12-02 11:25:00,161.5,161.72,161.39,161.69,16500.0,135.5966,135.7813,135.5042,135.7561,16500.0
2011-12-02 11:30:00,161.72,161.84,161.29,161.3,262800.0,135.7813,135.8821,135.4203,135.4287,262800.0
2011-12-02 11:35:00,161.35,161.47,161.11,161.31,223100.0,135.4706,135.5714,135.2691,135.4371,223100.0
2011-12-02 11:40:00,161.29,161.41,160.89,160.92,20200.0,135.4203,135.521,135.0844,135.1096,20200.0
2011-12-02 11:45:00,160.88,161.07,160.64,160.64,16100.0,135.076,135.2356,134.8745,134.8745,16100.0
2011-12-02 11:50:00,160.61,161.11,160.57,161.11,10800.0,134.8493,135.2691,134.8158,135.2691,10800.0
2011-12-02 11:55:00,161.1,161.2,161.01,161.01,13800.0,135.2607,135.3447,135.1852,135.1852,13800.0
2011-12-02 12:00:00,161.07,161.08,160.75,160.88,31400.0,135.2356,135.244,134.9669,135.076,31400.0
2011-12-02 12:05:00,160.91,161.18,160.9,161.07,16700.0,135.1012,135.3279,135.0928,135.2356,16700.0
2011-12-02 12:10:00,161.11,161.3,161.03,161.05,11400.0,135.2691,135.4287,135.202,135.2188,11400.0
2011-12-02 12:15:00,161.06,161.23,160.95,161.23,10000.0,135.2272,135.3699,135.1348,135.3699,10000.0
2011-12-02 12:20:00,161.25,161.44,161.2,161.38,7100.0,135.3867,135.5462,135.3447,135.4958,7100.0
2011-12-02 12:25:00,161.37,161.46,161.25,161.26,7800.0,135.4874,135.563,135.3867,135.3951,7800.0
2011-12-02 12:30:00,161.26,161.39,161.19,161.36,9800.0,135.3951,135.5042,135.3363,135.479,9800.0
2011-12-02 12:35:00,161.4,161.48,161.24,161.44,11500.0,135.5126,135.5798,135.3783,135.5462,11500.0
2011-12-02 12:40:00,161.4,161.46,161.32,161.32,7800.0,135.5126,135.563,135.4455,135.4455,7800.0
2011-12-02 12:45:00,161.32,161.7,161.22,161.6,21200.0,135.4455,135.7645,135.3615,135.6805,21200.0
2011-12-02 12:50:00,161.61,161.68,161.55,161.67,5900.0,135.6889,135.7477,135.6386,135.7393,5900.0
2011-12-02 12:55:00,161.65,161.65,161.52,161.53,34400.0,135.7225,135.7225,135.6134,135.6218,34400.0
2011-12-02 13:00:00,161.48,161.57,161.37,161.47,9500.0,135.5798,135.6554,135.4874,135.5714,9500.0
2011-12-02 13:05:00,161.47,161.6,161.25,161.3,17000.0,135.5714,135.6805,135.3867,135.4287,17000.0
2011-12-02 13:10:00,161.28,161.36,161.08,161.08,11200.0,135.4119,135.479,135.244,135.244,11200.0
2011-12-02 13:15:00,161.08,161.39,161.03,161.35,7200.0,135.244,135.5042,135.202,135.4706,7200.0
2011-12-02 13:20:00,161.37,161.54,161.37,161.47,13300.0,135.4874,135.6302,135.4874,135.5714,13300.0
2011-12-02 13:25:00,161.45,161.49,161.3,161.31,9700.0,135.5546,135.5882,135.4287,135.4371,9700.0
2011-12-02 13:30:00,161.33,161.34,161.16,161.21,3400.0,135.4539,135.4622,135.3111,135.3531,3400.0
2011-12-02 13:35:00,161.21,161.3,161.09,161.11,11400.0,135.3531,135.4287,135.2523,135.2691,11400.0
2011-12-02 13:40:00,161.1,161.29,161.1,161.14,4400.0,135.2607,135.4203,135.2607,135.2943,4400.0
2011-12-02 13:45:00,161.16,161.53,161.16,161.32,13000.0,135.3111,135.6218,135.3111,135.4455,13000.0
2011-12-02 13:50:00,161.29,161.4,161.04,161.09,13200.0,135.4203,135.5126,135.2104,135.2523,13200.0
2011-12-02 13:55:00,161.08,161.29,161.08,161.22,13400.0,135.244,135.4203,135.244,135.3615,13400.0
2011-12-02 14:00:00,161.24,161.31,160.96,160.96,38400.0,135.3783,135.4371,135.1432,135.1432,38400.0
2011-12-02 14:05:00,160.93,161.0,160.66,161.0,236000.0,135.118,135.1768,134.8913,135.1768,236000.0
2011-12-02 14:10:00,161.0,161.1,160.91,161.0,21900.0,135.1768,135.2607,135.1012,135.1768,21900.0
2011-12-02 14:15:00,160.99,161.05,160.9,160.99,14500.0,135.1684,135.2188,135.0928,135.1684,14500.0
2011-12-02 14:20:00,161.02,161.19,160.94,161.18,9500.0,135.1936,135.3363,135.1264,135.3279,9500.0
2011-12-02 14:25:00,161.23,161.24,161.01,161.01,20400.0,135.3699,135.3783,135.1852,135.1852,20400.0
2011-12-02 14:30:00,161.01,161.02,160.83,160.87,15700.0,135.1852,135.1936,135.034,135.0676,15700.0
2011-12-02 14:35:00,160.87,160.87,160.74,160.84,12400.0,135.0676,135.0676,134.9585,135.0424,12400.0
2011-12-02 14:40:00,160.84,160.98,160.81,160.96,28700.0,135.0424,135.16,135.0173,135.1432,28700.0
2011-12-02 14:45:00,160.92,161.05,160.88,160.96,10100.0,135.1096,135.2188,135.076,135.1432,10100.0
2011-12-02 14:50:00,160.98,161.01,160.78,160.82,11900.0,135.16,135.1852,134.9921,135.0257,11900.0
2011-12-02 14:55:00,160.84,160.86,160.55,160.63,19300.0,135.0424,135.0592,134.799,134.8661,19300.0
2011-12-02 15:00:00,160.58,160.9,160.56,160.87,30300.0,134.8241,135.0928,134.8074,135.0676,30300.0
2011-12-02 15:05:00,160.89,160.93,160.68,160.68,42600.0,135.0844,135.118,134.9081,134.9081,42600.0
2011-12-02 15:10:00,160.71,160.88,160.67,160.8,68500.0,134.9333,135.076,134.8997,135.0089,68500.0
2011-12-02 15:15:00,160.83,160.91,160.66,160.66,36600.0,135.034,135.1012,134.8913,134.8913,36600.0
2011-12-02 15:20:00,160.66,160.75,160.59,160.72,14500.0,134.8913,134.9669,134.8325,134.9417,14500.0
2011-12-02 15:25:00,160.68,160.7,160.48,160.61,37900.0,134.9081,134.9249,134.7402,134.8493,37900.0
2011-12-02 15:30:00,160.61,160.62,160.43,160.5,41200.0,134.8493,134.8577,134.6982,134.757,41200.0
2011-12-02 15:35:00,160.5,160.84,160.46,160.75,33700.0,134.757,135.0424,134.7234,134.9669,33700.0
2011-12-02 15:40:00,160.74,160.79,160.5,160.5,33100.0,134.9585,135.0005,134.757,134.757,33100.0
2011-12-02 15:45:00,160.45,160.51,160.26,160.34,94200.0,134.715,134.7654,134.5555,134.6226,94200.0
2011-12-02 15:50:00,160.34,160.45,160.17,160.39,39100.0,134.6226,134.715,134.4799,134.6646,39100.0
2011-12-02 15:55:00,160.4,160.64,160.32,160.35,54900.0,134.673,134.8745,134.6058,134.631,54900.0
2011-12-05 09:30:00,163.26,163.31,162.56,162.61,39200.0,137.0743,137.1163,136.4866,136.5285,39200.0
2011-12-05 09:35:00,162.63,162.85,162.44,162.5,17600.0,136.5453,136.7301,136.3858,136.4362,17600.0
2011-12-05 09:40:00,162.34,162.39,162.13,162.18,16900.0,136.3019,136.3438,136.1255,136.1675,16900.0
2011-12-05 09:45:00,162.26,162.41,162.18,162.31,18100.0,136.2347,136.3606,136.1675,136.2767,18100.0
2011-12-05 09:50:00,162.26,162.81,162.26,162.81,26200.0,136.2347,136.6965,136.2347,136.6965,26200.0
2011-12-05 09:55:00,162.81,163.08,162.8,162.88,69200.0,136.6965,136.9232,136.6881,136.7552,69200.0
2011-12-05 10:00:00,162.9,163.13,162.43,162.85,71800.0,136.772,136.9651,136.3774,136.7301,71800.0
2011-12-05 10:05:00,162.91,163.04,162.66,163.04,17500.0,136.7804,136.8896,136.5705,136.8896,17500.0
2011-12-05 10:10:00,163.06,163.38,163.06,163.26,18500.0,136.9064,137.175,136.9064,137.0743,18500.0
2011-12-05 10:15:00,163.28,163.29,163.04,163.17,5800.0,137.0911,137.0995,136.8896,136.9987,5800.0
2011-12-05 10:20:00,163.19,163.29,163.1,163.19,23200.0,137.0155,137.0995,136.94,137.0155,23200.0
2011-12-05 10:25:00,163.22,163.61,163.14,163.52,54100.0,137.0407,137.3682,136.9735,137.2926,54100.0
2011-12-05 10:30:00,163.55,163.86,163.55,163.77,27900.0,137.3178,137.5781,137.3178,137.5025,27900.0
2011-12-05 10:35:00,163.74,163.87,163.69,163.71,26000.0,137.4773,137.5865,137.4353,137.4521,26000.0
2011-12-05 10:40:00,163.69,163.79,163.62,163.73,134500.0,137.4353,137.5193,137.3766,137.4689,134500.0
2011-12-05 10:45:00,163.74,163.81,163.65,163.71,19700.0,137.4773,137.5361,137.4017,137.4521,19700.0
2011-12-05 10:50:00,163.71,163.76,163.64,163.68,18000.0,137.4521,137.4941,137.3933,137.4269,18000.0
2011-12-05 10:55:00,163.65,163.68,163.57,163.57,16400.0,137.4017,137.4269,137.3346,137.3346,16400.0
2011-12-05 11:00:00,163.56,163.63,163.54,163.61,7100.0,137.3262,137.3849,137.3094,137.3682,7100.0
2011-12-05 11:05:00,163.61,163.69,163.54,163.67,13400.0,137.3682,137.4353,137.3094,137.4185,13400.0
2011-12-05 11:10:00,163.64,163.67,163.55,163.63,9000.0,137.3933,137.4185,137.3178,137.3849,9000.0
2011-12-05 11:15:00,163.67,163.77,163.66,163.69,32100.0,137.4185,137.5025,137.4101,137.4353,32100.0
2011-12-05 11:20:00,163.69,163.69,163.38,163.46,11800.0,137.4353,137.4353,137.175,137.2422,11800.0
2011-12-05 11:25:00,163.44,163.63,163.41,163.62,11200.0,137.2254,137.3849,137.2002,137.3766,11200.0
2011-12-05 11:30:00,163.59,163.66,163.52,163.52,9300.0,137.3514,137.4101,137.2926,137.2926,9300.0
2011-12-05 11:35:00,163.47,163.71,163.46,163.71,22700.0,137.2506,137.4521,137.2422,137.4521,22700.0
2011-12-05 11:40:00,163.71,163.72,163.64,163.69,8500.0,137.4521,137.4605,137.3933,137.4353,8500.0
2011-12-05 11:45:00,163.68,163.72,163.62,163.62,24700.0,137.4269,137.4605,137.3766,137.3766,24700.0
2011-12-05 11:50:00,163.62,163.62,163.53,163.57,6200.0,137.3766,137.3766,137.301,137.3346,6200.0
2011-12-05 11:55:00,163.59,163.65,163.53,163.56,7200.0,137.3514,137.4017,137.301,137.3262,7200.0
2011-12-05 12:00:00,163.6,163.65,163.55,163.65,8700.0,137.3598,137.4017,137.3178,137.4017,8700.0
2011-12-05 12:05:00,163.61,163.95,163.61,163.79,25100.0,137.3682,137.6536,137.3682,137.5193,25100.0
2011-12-05 12:10:00,163.81,163.81,163.68,163.7,4100.0,137.5361,137.5361,137.4269,137.4437,4100.0
2011-12-05 12:15:00,163.73,163.78,163.72,163.78,3400.0,137.4689,137.5109,137.4605,137.5109,3400.0
2011-12-05 12:20:00,163.81,163.84,163.7,163.79,7100.0,137.5361,137.5613,137.4437,137.5193,7100.0
2011-12-05 12:25:00,163.78,163.79,163.73,163.73,4800.0,137.5109,137.5193,137.4689,137.4689,4800.0
2011-12-05 12:30:00,163.77,163.92,163.76,163.92,12000.0,137.5025,137.6284,137.4941,137.6284,12000.0
2011-12-05 12:35:00,163.94,163.96,163.87,163.9,9700.0,137.6452,137.662,137.5865,137.6116,9700.0
2011-12-05 12:40:00,163.87,163.96,163.85,163.96,4200.0,137.5865,137.662,137.5697,137.662,4200.0
2011-12-05 12:45:00,163.96,164.06,163.96,164.03,15500.0,137.662,137.746,137.662,137.7208,15500.0
2011-12-05 12:50:00,164.06,164.19,163.99,164.19,10500.0,137.746,137.8551,137.6872,137.8551,10500.0
2011-12-05 12:55:00,164.18,164.2,164.04,164.04,16200.0,137.8467,137.8635,137.7292,137.7292,16200.0
2011-12-05 13:00:00,164.03,164.12,164.0,164.0,8600.0,137.7208,137.7964,137.6956,137.6956,8600.0
2011-12-05 13:05:00,164.05,164.06,163.96,164.01,18700.0,137.7376,137.746,137.662,137.704,18700.0
2011-12-05 13:10:00,164.03,164.05,163.96,163.96,9200.0,137.7208,137.7376,137.662,137.662,9200.0
2011-12-05 13:15:00,163.93,163.97,163.87,163.91,8200.0,137.6368,137.6704,137.5865,137.62,8200.0
2011-12-05 13:20:00,163.88,163.89,163.7,163.72,16600.0,137.5949,137.6032,137.4437,137.4605,16600.0
2011-12-05 13:25:00,163.74,163.79,163.7,163.77,6100.0,137.4773,137.5193,137.4437,137.5025,6100.0
2011-12-05 13:30:00,163.79,163.81,163.75,163.77,13400.0,137.5193,137.5361,137.4857,137.5025,13400.0
2011-12-05 13:35:00,163.76,164.11,163.74,164.0,42400.0,137.4941,137.788,137.4773,137.6956,42400.0
2011-12-05 13:40:00,164.0,164.03,163.19,163.46,25000.0,137.6956,137.7208,137.0155,137.2422,25000.0
2011-12-05 13:45:00,163.43,163.86,163.04,163.04,76700.0,137.217,137.5781,136.8896,136.8896,76700.0
2011-12-05 13:50:00,163.08,163.3,162.86,162.98,64100.0,136.9232,137.1079,136.7385,136.8392,64100.0
2011-12-05 13:55:00,162.97,163.32,162.93,163.05,30500.0,136.8308,137.1247,136.7972,136.898,30500.0
2011-12-05 14:00:00,163.04,163.04,162.75,162.76,44300.0,136.8896,136.8896,136.6461,136.6545,44300.0
2011-12-05 14:05:00,162.78,162.78,162.18,162.33,80000.0,136.6713,136.6713,136.1675,136.2935,80000.0
2011-12-05 14:10:00,162.34,162.66,162.34,162.52,48700.0,136.3019,136.5705,136.3019,136.453,48700.0
2011-12-05 14:15:00,162.45,162.75,162.26,162.65,41900.0,136.3942,136.6461,136.2347,136.5621,41900.0
2011-12-05 14:20:00,162.7,162.75,162.56,162.56,36800.0,136.6041,136.6461,136.4866,136.4866,36800.0
2011-12-05 14:25:00,162.58,162.81,162.35,162.7,87000.0,136.5034,136.6965,136.3103,136.6041,87000.0
2011-12-05 14:30:00,162.71,162.75,162.42,162.46,17400.0,136.6125,136.6461,136.369,136.4026,17400.0
2011-12-05 14:35:00,162.46,162.71,162.46,162.61,13400.0,136.4026,136.6125,136.4026,136.5285,13400.0
2011-12-05 14:40:00,162.63,162.67,162.48,162.48,7900.0,136.5453,136.5789,136.4194,136.4194,7900.0
2011-12-05 14:45:00,162.54,162.65,162.45,162.65,32400.0,136.4698,136.5621,136.3942,136.5621,32400.0
2011-12-05 14:50:00,162.63,162.76,162.6,162.73,35200.0,136.5453,136.6545,136.5202,136.6293,35200.0
2011-12-05 14:55:00,162.75,162.97,162.71,162.91,55500.0,136.6461,136.8308,136.6125,136.7804,55500.0
2011-12-05 15:00:00,162.89,162.97,162.68,162.92,29300.0,136.7636,136.8308,136.5873,136.7888,29300.0
2011-12-05 15:05:00,162.96,163.07,162.02,162.26,147400.0,136.8224,136.9148,136.0332,136.2347,147400.0
2011-12-05 15:10:00,162.26,162.44,162.05,162.09,36000.0,136.2347,136.3858,136.0584,136.092,36000.0
2011-12-05 15:15:00,162.09,162.09,161.57,161.89,46800.0,136.092,136.092,135.6554,135.924,46800.0
2011-12-05 15:20:00,161.87,162.11,161.76,161.99,24000.0,135.9072,136.1087,135.8149,136.008,24000.0
2011-12-05 15:25:00,161.97,162.06,161.71,161.79,30200.0,135.9912,136.0668,135.7729,135.8401,30200.0
2011-12-05 15:30:00,161.8,162.06,161.61,161.91,78400.0,135.8485,136.0668,135.6889,135.9408,78400.0
2011-12-05 15:35:00,161.91,161.97,161.69,161.78,22800.0,135.9408,135.9912,135.7561,135.8317,22800.0
2011-12-05 15:40:00,161.74,162.05,161.57,161.96,39900.0,135.7981,136.0584,135.6554,135.9828,39900.0
2011-12-05 15:45:00,161.94,162.37,161.86,162.25,56200.0,135.966,136.327,135.8988,136.2263,56200.0
2011-12-05 15:50:00,162.27,162.6,162.06,162.53,73700.0,136.2431,136.5202,136.0668,136.4614,73700.0
2011-12-05 15:55:00,162.53,162.67,162.35,162.65,110300.0,136.4614,136.5789,136.3103,136.5621,110300.0
2011-12-06 09:30:00,162.57,162.59,162.26,162.4,63000.0,136.495,136.5118,136.2347,136.3522,63000.0
2011-12-06 09:35:00,162.39,162.69,162.35,162.43,16000.0,136.3438,136.5957,136.3103,136.3774,16000.0
2011-12-06 09:40:00,162.45,162.46,161.9,161.93,20700.0,136.3942,136.4026,135.9324,135.9576,20700.0
2011-12-06 09:45:00,161.89,161.89,161.44,161.51,18600.0,135.924,135.924,135.5462,135.605,18600.0
2011-12-06 09:50:00,161.43,161.73,161.38,161.73,10300.0,135.5378,135.7897,135.4958,135.7897,10300.0
2011-12-06 09:55:00,161.68,162.06,161.68,161.97,15200.0,135.7477,136.0668,135.7477,135.9912,15200.0
2011-12-06 10:00:00,161.94,162.36,161.94,162.15,10500.0,135.966,136.3186,135.966,136.1423,10500.0
2011-12-06 10:05:00,162.15,162.23,161.99,162.01,12100.0,136.1423,136.2095,136.008,136.0248,12100.0
2011-12-06 10:10:00,162.09,162.18,161.8,162.17,11600.0,136.092,136.1675,135.8485,136.1591,11600.0
2011-12-06 10:15:00,162.15,162.27,162.06,162.14,11100.0,136.1423,136.2431,136.0668,136.1339,11100.0
2011-12-06 10:20:00,162.15,162.48,161.88,162.37,17900.0,136.1423,136.4194,135.9156,136.327,17900.0
2011-12-06 10:25:00,162.35,162.46,162.27,162.44,13500.0,136.3103,136.4026,136.2431,136.3858,13500.0
2011-12-06 10:30:00,162.5,162.72,162.16,162.2,250300.0,136.4362,136.6209,136.1507,136.1843,250300.0
2011-12-06 10:35:00,162.18,162.31,162.08,162.27,15300.0,136.1675,136.2767,136.0836,136.2431,15300.0
2011-12-06 10:40:00,162.25,162.26,161.99,162.05,11000.0,136.2263,136.2347,136.008,136.0584,11000.0
2011-12-06 10:45:00,162.05,162.23,161.86,162.13,30200.0,136.0584,136.2095,135.8988,136.1255,30200.0
2011-12-06 10:50:00,162.12,162.19,161.91,161.91,36300.0,136.1171,136.1759,135.9408,135.9408,36300.0
2011-12-06 10:55:00,161.92,161.96,161.78,161.84,17200.0,135.9492,135.9828,135.8317,135.8821,17200.0
2011-12-06 11:00:00,161.84,161.98,161.82,161.86,22800.0,135.8821,135.9996,135.8653,135.8988,22800.0
2011-12-06 11:05:00,161.92,161.99,161.68,161.74,10500.0,135.9492,136.008,135.7477,135.7981,10500.0
2011-12-06 11:10:00,161.65,161.96,161.65,161.96,9600.0,135.7225,135.9828,135.7225,135.9828,9600.0
2011-12-06 11:15:00,161.86,161.94,161.61,161.63,7400.0,135.8988,135.966,135.6889,135.7057,7400.0
2011-12-06 11:20:00,161.59,161.95,161.59,161.8,12800.0,135.6722,135.9744,135.6722,135.8485,12800.0
2011-12-06 11:25:00,161.82,161.88,161.66,161.66,20100.0,135.8653,135.9156,135.7309,135.7309,20100.0
2011-12-06 11:30:00,161.66,161.76,161.49,161.51,9200.0,135.7309,135.8149,135.5882,135.605,9200.0
2011-12-06 11:35:00,161.44,161.45,161.2,161.4,38900.0,135.5462,135.5546,135.3447,135.5126,38900.0
2011-12-06 11:40:00,161.36,161.47,161.33,161.41,4400.0,135.479,135.5714,135.4539,135.521,4400.0
2011-12-06 11:45:00,161.35,161.37,161.25,161.28,9500.0,135.4706,135.4874,135.3867,135.4119,9500.0
2011-12-06 11:50:00,161.3,161.48,161.24,161.48,6800.0,135.4287,135.5798,135.3783,135.5798,6800.0
2011-12-06 11:55:00,161.47,161.82,161.46,161.67,13600.0,135.5714,135.8653,135.563,135.7393,13600.0
2011-12-06 12:00:00,161.59,161.69,161.47,161.51,8300.0,135.6722,135.7561,135.5714,135.605,8300.0
2011-12-06 12:05:00,161.48,161.56,161.37,161.52,7300.0,135.5798,135.647,135.4874,135.6134,7300.0
2011-12-06 12:10:00,161.53,161.77,161.53,161.69,12000.0,135.6218,135.8233,135.6218,135.7561,12000.0
2011-12-06 12:15:00,161.71,161.77,161.6,161.63,25300.0,135.7729,135.8233,135.6805,135.7057,25300.0
2011-12-06 12:20:00,161.63,161.67,161.4,161.46,7100.0,135.7057,135.7393,135.5126,135.563,7100.0
2011-12-06 12:25:00,161.43,161.6,161.39,161.59,5000.0,135.5378,135.6805,135.5042,135.6722,5000.0
2011-12-06 12:30:00,161.61,161.62,161.5,161.53,4500.0,135.6889,135.6973,135.5966,135.6218,4500.0
2011-12-06 12:35:00,161.54,161.76,161.49,161.72,4800.0,135.6302,135.8149,135.5882,135.7813,4800.0
2011-12-06 12:40:00,161.69,161.75,161.55,161.59,3200.0,135.7561,135.8065,135.6386,135.6722,3200.0
2011-12-06 12:45:00,161.61,161.68,161.55,161.57,2400.0,135.6889,135.7477,135.6386,135.6554,2400.0
2011-12-06 12:50:00,161.58,161.63,161.49,161.57,3200.0,135.6638,135.7057,135.5882,135.6554,3200.0
2011-12-06 12:55:00,161.55,161.65,161.54,161.57,6600.0,135.6386,135.7225,135.6302,135.6554,6600.0
2011-12-06 13:00:00,161.6,161.7,161.52,161.65,7900.0,135.6805,135.7645,135.6134,135.7225,7900.0
2011-12-06 13:05:00,161.64,161.65,161.57,161.62,4200.0,135.7141,135.7225,135.6554,135.6973,4200.0
2011-12-06 13:10:00,161.6,161.69,161.48,161.68,9300.0,135.6805,135.7561,135.5798,135.7477,9300.0
2011-12-06 13:15:00,161.7,162.03,161.7,161.94,18400.0,135.7645,136.0416,135.7645,135.966,18400.0
2011-12-06 13:20:00,161.96,162.07,161.84,162.0,22200.0,135.9828,136.0752,135.8821,136.0164,22200.0
2011-12-06 13:25:00,162.02,162.19,162.0,162.06,26000.0,136.0332,136.1759,136.0164,136.0668,26000.0
2011-12-06 13:30:00,162.08,162.18,162.06,162.09,16800.0,136.0836,136.1675,136.0668,136.092,16800.0
2011-12-06 13:35:00,162.08,162.09,162.0,162.05,11700.0,136.0836,136.092,136.0164,136.0584,11700.0
2011-12-06 13:40:00,162.08,162.08,161.89,161.92,6100.0,136.0836,136.0836,135.924,135.9492,6100.0
2011-12-06 13:45:00,161.89,161.96,161.86,161.87,9800.0,135.924,135.9828,135.8988,135.9072,9800.0
2011-12-06 13:50:00,161.87,162.01,161.82,162.01,10300.0,135.9072,136.0248,135.8653,136.0248,10300.0
2011-12-06 13:55:00,161.97,162.03,161.87,161.88,9100.0,135.9912,136.0416,135.9072,135.9156,9100.0
2011-12-06 14:00:00,161.85,161.91,161.68,161.81,23300.0,135.8904,135.9408,135.7477,135.8569,23300.0
2011-12-06 14:05:00,161.83,161.84,161.75,161.83,6300.0,135.8737,135.8821,135.8065,135.8737,6300.0
2011-12-06 14:10:00,161.8,161.83,161.67,161.81,7100.0,135.8485,135.8737,135.7393,135.8569,7100.0
2011-12-06 14:15:00,161.79,162.11,161.79,161.96,104300.0,135.8401,136.1087,135.8401,135.9828,104300.0
2011-12-06 14:20:00,161.96,162.01,161.71,161.8,24100.0,135.9828,136.0248,135.7729,135.8485,24100.0
2011-12-06 14:25:00,161.81,161.97,161.81,161.94,37400.0,135.8569,135.9912,135.8569,135.966,37400.0
2011-12-06 14:30:00,161.92,162.11,161.92,162.08,13500.0,135.9492,136.1087,135.9492,136.0836,13500.0
2011-12-06 14:35:00,162.03,162.44,161.92,162.34,67900.0,136.0416,136.3858,135.9492,136.3019,67900.0
2011-12-06 14:40:00,162.42,162.62,162.41,162.48,93300.0,136.369,136.5369,136.3606,136.4194,93300.0
2011-12-06 14:45:00,162.51,162.63,162.47,162.55,49500.0,136.4446,136.5453,136.411,136.4782,49500.0
2011-12-06 14:50:00,162.58,162.88,162.49,162.86,146500.0,136.5034,136.7552,136.4278,136.7385,146500.0
2011-12-06 14:55:00,162.85,162.91,162.73,162.8,85000.0,136.7301,136.7804,136.6293,136.6881,85000.0
2011-12-06 15:00:00,162.78,162.92,162.76,162.81,55200.0,136.6713,136.7888,136.6545,136.6965,55200.0
2011-12-06 15:05:00,162.78,162.81,162.7,162.76,30400.0,136.6713,136.6965,136.6041,136.6545,30400.0
2011-12-06 15:10:00,162.76,163.06,162.76,162.98,55900.0,136.6545,136.9064,136.6545,136.8392,55900.0
2011-12-06 15:15:00,162.99,163.08,162.85,162.86,27200.0,136.8476,136.9232,136.7301,136.7385,27200.0
2011-12-06 15:20:00,162.9,163.0,162.71,162.73,99500.0,136.772,136.856,136.6125,136.6293,99500.0
2011-12-06 15:25:00,162.71,162.86,162.28,162.33,401700.0,136.6125,136.7385,136.2515,136.2935,401700.0
2011-12-06 15:30:00,162.36,162.58,162.34,162.55,44800.0,136.3186,136.5034,136.3019,136.4782,44800.0
2011-12-06 15:35:00,162.58,162.77,162.57,162.63,79300.0,136.5034,136.6629,136.495,136.5453,79300.0
2011-12-06 15:40:00,162.61,162.75,162.5,162.56,176600.0,136.5285,136.6461,136.4362,136.4866,176600.0
2011-12-06 15:45:00,162.58,162.65,162.42,162.51,100800.0,136.5034,136.5621,136.369,136.4446,100800.0
2011-12-06 15:50:00,162.5,162.5,162.22,162.32,84100.0,136.4362,136.4362,136.2011,136.2851,84100.0
2011-12-06 15:55:00,162.3,162.3,162.1,162.25,74200.0,136.2683,136.2683,136.1004,136.2263,74200.0
2011-12-07 09:30:00,161.06,161.16,160.03,160.11,80500.0,135.2272,135.3111,134.3624,134.4295,80500.0
2011-12-07 09:35:00,160.09,160.18,159.81,160.04,56100.0,134.4127,134.4883,134.1776,134.3708,56100.0
2011-12-07 09:40:00,160.01,160.01,159.6,159.82,42200.0,134.3456,134.3456,134.0013,134.186,42200.0
2011-12-07 09:45:00,159.85,159.98,159.62,159.95,68300.0,134.2112,134.3204,134.0181,134.2952,68300.0
2011-12-07 09:50:00,159.89,160.15,159.87,159.98,42800.0,134.2448,134.4631,134.228,134.3204,42800.0
2011-12-07 09:55:00,159.93,160.09,159.54,159.97,35900.0,134.2784,134.4127,133.951,134.312,35900.0
2011-12-07 10:00:00,159.92,159.95,159.69,159.82,19200.0,134.27,134.2952,134.0769,134.186,19200.0
2011-12-07 10:05:00,159.81,159.86,159.46,159.48,56000.0,134.1776,134.2196,133.8838,133.9006,56000.0
2011-12-07 10:10:00,159.53,159.94,159.52,159.89,15100.0,133.9426,134.2868,133.9342,134.2448,15100.0
2011-12-07 10:15:00,159.97,159.97,159.65,159.69,10600.0,134.312,134.312,134.0433,134.0769,10600.0
2011-12-07 10:20:00,159.72,159.8,159.39,159.45,32800.0,134.1021,134.1693,133.825,133.8754,32800.0
2011-12-07 10:25:00,159.54,159.54,159.14,159.38,32300.0,133.951,133.951,133.6151,133.8166,32300.0
2011-12-07 10:30:00,159.35,159.4,158.94,159.25,48000.0,133.7914,133.8334,133.4472,133.7075,48000.0
2011-12-07 10:35:00,159.22,159.34,159.04,159.31,17800.0,133.6823,133.783,133.5312,133.7578,17800.0
2011-12-07 10:40:00,159.29,159.48,159.19,159.45,12800.0,133.7411,133.9006,133.6571,133.8754,12800.0
2011-12-07 10:45:00,159.44,159.75,159.4,159.71,46600.0,133.867,134.1273,133.8334,134.0937,46600.0
2011-12-07 10:50:00,159.7,159.81,159.67,159.77,4200.0,134.0853,134.1776,134.0601,134.1441,4200.0
2011-12-07 10:55:00,159.75,159.75,159.35,159.73,245200.0,134.1273,134.1273,133.7914,134.1105,245200.0
2011-12-07 11:00:00,159.67,159.9,159.64,159.86,11700.0,134.0601,134.2532,134.0349,134.2196,11700.0
2011-12-07 11:05:00,159.83,160.12,159.83,160.07,20500.0,134.1944,134.4379,134.1944,134.3959,20500.0
2011-12-07 11:10:00,160.08,160.16,160.05,160.13,15600.0,134.4043,134.4715,134.3792,134.4463,15600.0
2011-12-07 11:15:00,160.17,160.19,159.94,160.12,9900.0,134.4799,134.4967,134.2868,134.4379,9900.0
2011-12-07 11:20:00,160.14,160.74,160.03,160.7,125500.0,134.4547,134.9585,134.3624,134.9249,125500.0
2011-12-07 11:25:00,160.69,160.84,160.68,160.84,55400.0,134.9165,135.0424,134.9081,135.0424,55400.0
2011-12-07 11:30:00,160.85,161.24,160.84,161.14,127800.0,135.0508,135.3783,135.0424,135.2943,127800.0
2011-12-07 11:35:00,161.17,161.32,161.11,161.12,103000.0,135.3195,135.4455,135.2691,135.2775,103000.0
2011-12-07 11:40:00,161.12,161.25,161.06,161.13,33500.0,135.2775,135.3867,135.2272,135.2859,33500.0
2011-12-07 11:45:00,161.15,161.19,161.06,161.12,61200.0,135.3027,135.3363,135.2272,135.2775,61200.0
2011-12-07 11:50:00,161.14,161.23,161.04,161.08,47100.0,135.2943,135.3699,135.2104,135.244,47100.0
2011-12-07 11:55:00,161.09,161.28,161.06,161.28,22300.0,135.2523,135.4119,135.2272,135.4119,22300.0
2011-12-07 12:00:00,161.29,161.57,161.29,161.4,63300.0,135.4203,135.6554,135.4203,135.5126,63300.0
2011-12-07 12:05:00,161.38,161.45,161.31,161.36,29300.0,135.4958,135.5546,135.4371,135.479,29300.0
2011-12-07 12:10:00,161.34,161.39,161.0,161.15,21400.0,135.4622,135.5042,135.1768,135.3027,21400.0
2011-12-07 12:15:00,161.16,161.24,161.12,161.18,12400.0,135.3111,135.3783,135.2775,135.3279,12400.0
2011-12-07 12:20:00,161.21,161.36,161.17,161.34,24100.0,135.3531,135.479,135.3195,135.4622,24100.0
2011-12-07 12:25:00,161.39,161.87,161.39,161.77,45000.0,135.5042,135.9072,135.5042,135.8233,45000.0
2011-12-07 12:30:00,161.74,161.78,161.65,161.69,26400.0,135.7981,135.8317,135.7225,135.7561,26400.0
2011-12-07 12:35:00,161.73,161.82,161.6,161.67,12600.0,135.7897,135.8653,135.6805,135.7393,12600.0
2011-12-07 12:40:00,161.66,161.85,161.58,161.85,26800.0,135.7309,135.8904,135.6638,135.8904,26800.0
2011-12-07 12:45:00,161.9,162.01,161.87,161.96,79200.0,135.9324,136.0248,135.9072,135.9828,79200.0
2011-12-07 12:50:00,161.94,162.24,161.92,162.05,55100.0,135.966,136.2179,135.9492,136.0584,55100.0
2011-12-07 12:55:00,162.06,162.19,162.0,162.01,44000.0,136.0668,136.1759,136.0164,136.0248,44000.0
2011-12-07 13:00:00,162.01,162.12,161.89,161.89,7600.0,136.0248,136.1171,135.924,135.924,7600.0
2011-12-07 13:05:00,161.92,161.92,161.69,161.7,8300.0,135.9492,135.9492,135.7561,135.7645,8300.0
2011-12-07 13:10:00,161.63,161.64,161.47,161.49,9500.0,135.7057,135.7141,135.5714,135.5882,9500.0
2011-12-07 13:15:00,161.53,161.77,161.53,161.77,15100.0,135.6218,135.8233,135.6218,135.8233,15100.0
2011-12-07 13:20:00,161.7,161.86,161.62,161.82,25000.0,135.7645,135.8988,135.6973,135.8653,25000.0
2011-12-07 13:25:00,161.81,161.91,161.76,161.82,15700.0,135.8569,135.9408,135.8149,135.8653,15700.0
2011-12-07 13:30:00,161.81,161.82,161.53,161.56,3600.0,135.8569,135.8653,135.6218,135.647,3600.0
2011-12-07 13:35:00,161.57,161.7,161.57,161.63,2900.0,135.6554,135.7645,135.6554,135.7057,2900.0
2011-12-07 13:40:00,161.64,161.64,161.37,161.41,5500.0,135.7141,135.7141,135.4874,135.521,5500.0
2011-12-07 13:45:00,161.35,161.39,161.09,161.15,15000.0,135.4706,135.5042,135.2523,135.3027,15000.0
2011-12-07 13:50:00,161.16,161.28,161.1,161.26,23800.0,135.3111,135.4119,135.2607,135.3951,23800.0
2011-12-07 13:55:00,161.27,161.39,161.25,161.32,4300.0,135.4035,135.5042,135.3867,135.4455,4300.0
2011-12-07 14:00:00,161.33,161.43,161.22,161.25,16000.0,135.4539,135.5378,135.3615,135.3867,16000.0
2011-12-07 14:05:00,161.26,161.3,160.85,160.89,135600.0,135.3951,135.4287,135.0508,135.0844,135600.0
2011-12-07 14:10:00,160.89,160.93,160.85,160.86,2800.0,135.0844,135.118,135.0508,135.0592,2800.0
2011-12-07 14:15:00,160.87,160.97,160.69,160.8,25500.0,135.0676,135.1516,134.9165,135.0089,25500.0
2011-12-07 14:20:00,160.8,160.93,160.77,160.93,4400.0,135.0089,135.118,134.9837,135.118,4400.0
2011-12-07 14:25:00,160.96,161.11,160.9,161.11,22200.0,135.1432,135.2691,135.0928,135.2691,22200.0
2011-12-07 14:30:00,161.12,161.16,160.89,161.06,28600.0,135.2775,135.3111,135.0844,135.2272,28600.0
2011-12-07 14:35:00,161.03,161.08,160.82,161.08,10800.0,135.202,135.244,135.0257,135.244,10800.0
2011-12-07 14:40:00,161.04,161.18,160.62,160.74,16300.0,135.2104,135.3279,134.8577,134.9585,16300.0
2011-12-07 14:45:00,160.75,160.88,160.49,160.56,10600.0,134.9669,135.076,134.7486,134.8074,10600.0
2011-12-07 14:50:00,160.52,160.76,160.52,160.7,14600.0,134.7738,134.9753,134.7738,134.9249,14600.0
2011-12-07 14:55:00,160.72,160.72,160.52,160.6,15900.0,134.9417,134.9417,134.7738,134.8409,15900.0
2011-12-07 15:00:00,160.57,160.8,160.55,160.68,13000.0,134.8158,135.0089,134.799,134.9081,13000.0
2011-12-07 15:05:00,160.67,160.81,160.67,160.69,6600.0,134.8997,135.0173,134.8997,134.9165,6600.0
2011-12-07 15:10:00,160.61,160.71,160.55,160.64,14700.0,134.8493,134.9333,134.799,134.8745,14700.0
2011-12-07 15:15:00,160.66,161.17,160.66,161.08,25600.0,134.8913,135.3195,134.8913,135.244,25600.0
2011-12-07 15:20:00,161.04,161.33,161.03,161.25,24200.0,135.2104,135.4539,135.202,135.3867,24200.0
2011-12-07 15:25:00,161.25,161.41,161.24,161.34,17300.0,135.3867,135.521,135.3783,135.4622,17300.0
2011-12-07 15:30:00,161.35,161.57,161.2,161.35,31300.0,135.4706,135.6554,135.3447,135.4706,31300.0
2011-12-07 15:35:00,161.35,162.04,161.35,162.04,42900.0,135.4706,136.05,135.4706,136.05,42900.0
2011-12-07 15:40:00,162.06,162.46,161.96,162.02,79100.0,136.0668,136.4026,135.9828,136.0332,79100.0
2011-12-07 15:45:00,162.06,162.14,161.83,162.13,50700.0,136.0668,136.1339,135.8737,136.1255,50700.0
2011-12-07 15:50:00,162.14,162.18,161.84,161.92,98800.0,136.1339,136.1675,135.8821,135.9492,98800.0
2011-12-07 15:55:00,161.92,162.14,161.71,161.78,97100.0,135.9492,136.1339,135.7729,135.8317,97100.0
2011-12-08 09:30:00,160.56,160.65,159.95,160.3,43000.0,134.8074,134.8829,134.2952,134.5891,43000.0
2011-12-08 09:35:00,160.29,160.78,160.11,160.74,16600.0,134.5807,134.9921,134.4295,134.9585,16600.0
2011-12-08 09:40:00,160.66,160.86,160.36,160.47,31800.0,134.8913,135.0592,134.6394,134.7318,31800.0
2011-12-08 09:45:00,160.43,160.93,160.43,160.86,32500.0,134.6982,135.118,134.6982,135.0592,32500.0
2011-12-08 09:50:00,160.78,161.03,160.43,160.54,26900.0,134.9921,135.202,134.6982,134.7906,26900.0
2011-12-08 09:55:00,160.5,160.52,160.33,160.38,16600.0,134.757,134.7738,134.6142,134.6562,16600.0
2011-12-08 10:00:00,160.3,160.51,159.74,159.74,39200.0,134.5891,134.7654,134.1189,134.1189,39200.0
2011-12-08 10:05:00,159.79,159.94,159.61,159.64,29100.0,134.1609,134.2868,134.0097,134.0349,29100.0
2011-12-08 10:10:00,159.57,159.96,159.57,159.96,27500.0,133.9761,134.3036,133.9761,134.3036,27500.0
2011-12-08 10:15:00,159.89,159.97,159.46,159.49,15400.0,134.2448,134.312,133.8838,133.909,15400.0
2011-12-08 10:20:00,159.47,159.59,159.34,159.42,19200.0,133.8922,133.9929,133.783,133.8502,19200.0
2011-12-08 10:25:00,159.41,159.59,159.26,159.49,26500.0,133.8418,133.9929,133.7159,133.909,26500.0
2011-12-08 10:30:00,159.48,160.2,159.48,160.09,23200.0,133.9006,134.5051,133.9006,134.4127,23200.0
2011-12-08 10:35:00,160.09,160.11,159.95,160.05,123800.0,134.4127,134.4295,134.2952,134.3792,123800.0
2011-12-08 10:40:00,160.04,160.21,159.93,160.19,126100.0,134.3708,134.5135,134.2784,134.4967,126100.0
2011-12-08 10:45:00,160.2,160.52,160.14,160.45,112300.0,134.5051,134.7738,134.4547,134.715,112300.0
2011-12-08 10:50:00,160.44,160.61,160.15,160.18,71400.0,134.7066,134.8493,134.4631,134.4883,71400.0
2011-12-08 10:55:00,160.24,160.25,159.68,159.68,48100.0,134.5387,134.5471,134.0685,134.0685,48100.0
2011-12-08 11:00:00,159.7,159.7,159.5,159.58,17800.0,134.0853,134.0853,133.9174,133.9845,17800.0
2011-12-08 11:05:00,159.55,159.71,159.1,159.11,58700.0,133.9594,134.0937,133.5815,133.5899,58700.0
2011-12-08 11:10:00,159.07,159.21,158.99,158.99,32800.0,133.5563,133.6739,133.4892,133.4892,32800.0
2011-12-08 11:15:00,158.96,159.05,158.79,158.97,50200.0,133.464,133.5395,133.3212,133.4724,50200.0
2011-12-08 11:20:00,158.94,159.4,158.94,159.33,12300.0,133.4472,133.8334,133.4472,133.7746,12300.0
2011-12-08 11:25:00,159.35,159.35,159.06,159.1,16500.0,133.7914,133.7914,133.5479,133.5815,16500.0
2011-12-08 11:30:00,159.06,159.25,159.02,159.14,24900.0,133.5479,133.7075,133.5144,133.6151,24900.0
2011-12-08 11:35:00,159.13,159.17,158.69,158.75,22000.0,133.6067,133.6403,133.2373,133.2877,22000.0
2011-12-08 11:40:00,158.74,158.97,158.64,158.95,25800.0,133.2793,133.4724,133.1953,133.4556,25800.0
2011-12-08 11:45:00,159.03,159.24,159.03,159.18,42900.0,133.5228,133.6991,133.5228,133.6487,42900.0
2011-12-08 11:50:00,159.13,159.35,159.03,159.35,29200.0,133.6067,133.7914,133.5228,133.7914,29200.0
2011-12-08 11:55:00,159.3,159.39,159.15,159.25,9300.0,133.7494,133.825,133.6235,133.7075,9300.0
2011-12-08 12:00:00,159.23,159.24,158.74,158.77,203100.0,133.6907,133.6991,133.2793,133.3045,203100.0
2011-12-08 12:05:00,158.77,159.01,158.75,158.98,231800.0,133.3045,133.506,133.2877,133.4808,231800.0
2011-12-08 12:10:00,159.01,159.16,158.97,159.14,17400.0,133.506,133.6319,133.4724,133.6151,17400.0
2011-12-08 12:15:00,159.12,159.43,159.08,159.39,10100.0,133.5983,133.8586,133.5647,133.825,10100.0
2011-12-08 12:20:00,159.44,159.44,159.11,159.12,16700.0,133.867,133.867,133.5899,133.5983,16700.0
2011-12-08 12:25:00,159.11,159.36,158.75,158.77,211000.0,133.5899,133.7998,133.2877,133.3045,211000.0
2011-12-08 12:30:00,158.77,158.85,158.65,158.74,167200.0,133.3045,133.3716,133.2037,133.2793,167200.0
2011-12-08 12:35:00,158.76,158.85,158.43,158.46,110200.0,133.2961,133.3716,133.019,133.0442,110200.0
2011-12-08 12:40:00,158.44,158.74,158.43,158.59,217200.0,133.0274,133.2793,133.019,133.1533,217200.0
2011-12-08 12:45:00,158.57,158.66,158.49,158.66,12900.0,133.1365,133.2121,133.0694,133.2121,12900.0
2011-12-08 12:50:00,158.71,158.86,158.59,158.62,11200.0,133.2541,133.38,133.1533,133.1785,11200.0
2011-12-08 12:55:00,158.66,158.77,158.58,158.7,8900.0,133.2121,133.3045,133.1449,133.2457,8900.0
2011-12-08 13:00:00,158.65,158.67,158.18,158.18,40600.0,133.2037,133.2205,132.8091,132.8091,40600.0
2011-12-08 13:05:00,158.18,158.18,157.86,157.94,59300.0,132.8091,132.8091,132.5404,132.6076,59300.0
2011-12-08 13:10:00,157.97,157.97,157.52,157.76,81200.0,132.6328,132.6328,132.2549,132.4565,81200.0
2011-12-08 13:15:00,157.78,158.01,157.64,157.98,14700.0,132.4732,132.6664,132.3557,132.6412,14700.0
2011-12-08 13:20:00,157.98,157.98,157.78,157.91,36600.0,132.6412,132.6412,132.4732,132.5824,36600.0
2011-12-08 13:25:00,157.91,158.09,157.84,157.99,66600.0,132.5824,132.7335,132.5236,132.6496,66600.0
2011-12-08 13:30:00,157.94,157.96,157.75,157.79,26200.0,132.6076,132.6244,132.4481,132.4816,26200.0
2011-12-08 13:35:00,157.78,158.11,157.74,158.03,16000.0,132.4732,132.7503,132.4397,132.6831,16000.0
2011-12-08 13:40:00,158.06,158.35,158.06,158.35,41400.0,132.7083,132.9518,132.7083,132.9518,41400.0
2011-12-08 13:45:00,158.2,158.33,158.02,158.07,23300.0,132.8259,132.935,132.6748,132.7167,23300.0
2011-12-08 13:50:00,158.08,158.12,157.92,158.04,18500.0,132.7251,132.7587,132.5908,132.6915,18500.0
2011-12-08 13:55:00,157.98,158.27,157.92,158.23,14100.0,132.6412,132.8847,132.5908,132.8511,14100.0
2011-12-08 14:00:00,158.23,158.23,157.91,158.04,25700.0,132.8511,132.8511,132.5824,132.6915,25700.0
2011-12-08 14:05:00,158.04,158.27,157.81,158.23,22700.0,132.6915,132.8847,132.4984,132.8511,22700.0
2011-12-08 14:10:00,158.26,158.38,158.13,158.25,6800.0,132.8763,132.977,132.7671,132.8679,6800.0
2011-12-08 14:15:00,158.25,158.57,158.24,158.51,5800.0,132.8679,133.1365,132.8595,133.0862,5800.0
2011-12-08 14:20:00,158.53,158.56,158.22,158.38,13600.0,133.103,133.1281,132.8427,132.977,13600.0
2011-12-08 14:25:00,158.36,158.44,158.24,158.36,21000.0,132.9602,133.0274,132.8595,132.9602,21000.0
2011-12-08 14:30:00,158.36,158.47,158.13,158.42,22100.0,132.9602,133.0526,132.7671,133.0106,22100.0
2011-12-08 14:35:00,158.4,158.4,158.16,158.17,11800.0,132.9938,132.9938,132.7923,132.8007,11800.0
2011-12-08 14:40:00,158.18,158.3,157.89,158.07,22500.0,132.8091,132.9098,132.5656,132.7167,22500.0
2011-12-08 14:45:00,158.11,158.35,158.04,158.32,18000.0,132.7503,132.9518,132.6915,132.9266,18000.0
2011-12-08 14:50:00,158.25,158.31,157.82,157.82,15500.0,132.8679,132.9182,132.5068,132.5068,15500.0
2011-12-08 14:55:00,157.77,157.99,157.77,157.92,18000.0,132.4649,132.6496,132.4649,132.5908,18000.0
2011-12-08 15:00:00,157.91,158.11,157.91,158.02,15400.0,132.5824,132.7503,132.5824,132.6748,15400.0
2011-12-08 15:05:00,157.99,158.04,157.8,157.86,22000.0,132.6496,132.6915,132.49,132.5404,22000.0
2011-12-08 15:10:00,157.83,158.4,157.83,158.34,54100.0,132.5152,132.9938,132.5152,132.9434,54100.0
2011-12-08 15:15:00,158.37,158.65,158.32,158.65,39700.0,132.9686,133.2037,132.9266,133.2037,39700.0
2011-12-08 15:20:00,158.7,158.7,158.41,158.43,29000.0,133.2457,133.2457,133.0022,133.019,29000.0
2011-12-08 15:25:00,158.43,158.85,158.43,158.63,44900.0,133.019,133.3716,133.019,133.1869,44900.0
2011-12-08 15:30:00,158.64,159.36,158.59,159.05,51300.0,133.1953,133.7998,133.1533,133.5395,51300.0
2011-12-08 15:35:00,159.06,159.16,158.63,158.63,47000.0,133.5479,133.6319,133.1869,133.1869,47000.0
2011-12-08 15:40:00,158.72,158.74,158.06,158.32,39000.0,133.2625,133.2793,132.7083,132.9266,39000.0
2011-12-08 15:45:00,158.26,158.35,157.64,157.94,59300.0,132.8763,132.9518,132.3557,132.6076,59300.0
2011-12-08 15:50:00,157.91,157.91,157.41,157.63,149000.0,132.5824,132.5824,132.1626,132.3473,149000.0
2011-12-08 15:55:00,157.6,157.63,157.17,157.57,164100.0,132.3221,132.3473,131.9611,132.2969,164100.0
2011-12-09 09:30:00,158.11,158.59,157.9,158.55,314300.0,132.7503,133.1533,132.574,133.1197,314300.0
2011-12-09 09:35:00,158.57,158.92,158.51,158.76,33600.0,133.1365,133.4304,133.0862,133.2961,33600.0
2011-12-09 09:40:00,158.76,158.88,158.23,158.27,17200.0,133.2961,133.3968,132.8511,132.8847,17200.0
2011-12-09 09:45:00,158.27,158.72,158.14,158.63,344500.0,132.8847,133.2625,132.7755,133.1869,344500.0
2011-12-09 09:50:00,158.65,159.09,158.57,159.03,27700.0,133.2037,133.5731,133.1365,133.5228,27700.0
2011-12-09 09:55:00,159.11,159.12,158.72,158.74,24300.0,133.5899,133.5983,133.2625,133.2793,24300.0
2011-12-09 10:00:00,158.81,159.35,158.76,159.31,34300.0,133.338,133.7914,133.2961,133.7578,34300.0
2011-12-09 10:05:00,159.31,159.5,159.28,159.28,19800.0,133.7578,133.9174,133.7327,133.7327,19800.0
2011-12-09 10:10:00,159.38,159.62,159.25,159.36,31400.0,133.8166,134.0181,133.7075,133.7998,31400.0
2011-12-09 10:15:00,159.36,159.41,159.14,159.21,13400.0,133.7998,133.8418,133.6151,133.6739,13400.0
2011-12-09 10:20:00,159.15,159.33,159.15,159.22,11900.0,133.6235,133.7746,133.6235,133.6823,11900.0
2011-12-09 10:25:00,159.26,159.33,158.85,159.1,51900.0,133.7159,133.7746,133.3716,133.5815,51900.0
2011-12-09 10:30:00,159.1,159.28,158.96,159.25,19400.0,133.5815,133.7327,133.464,133.7075,19400.0
2011-12-09 10:35:00,159.25,159.28,158.8,158.83,14800.0,133.7075,133.7327,133.3296,133.3548,14800.0
2011-12-09 10:40:00,158.81,159.23,158.7,159.18,243100.0,133.338,133.6907,133.2457,133.6487,243100.0
2011-12-09 10:45:00,159.18,159.32,159.04,159.3,13200.0,133.6487,133.7662,133.5312,133.7494,13200.0
2011-12-09 10:50:00,159.33,159.78,159.04,159.6,53400.0,133.7746,134.1525,133.5312,134.0013,53400.0
2011-12-09 10:55:00,159.59,159.77,159.48,159.72,14300.0,133.9929,134.1441,133.9006,134.1021,14300.0
2011-12-09 11:00:00,159.72,160.07,159.69,159.96,20500.0,134.1021,134.3959,134.0769,134.3036,20500.0
2011-12-09 11:05:00,159.96,160.24,159.95,160.24,52800.0,134.3036,134.5387,134.2952,134.5387,52800.0
2011-12-09 11:10:00,160.23,160.37,160.15,160.29,23100.0,134.5303,134.6478,134.4631,134.5807,23100.0
2011-12-09 11:15:00,160.29,160.46,160.2,160.37,34900.0,134.5807,134.7234,134.5051,134.6478,34900.0
2011-12-09 11:20:00,160.39,160.43,160.24,160.34,19500.0,134.6646,134.6982,134.5387,134.6226,19500.0
2011-12-09 11:25:00,160.38,160.44,160.28,160.44,61500.0,134.6562,134.7066,134.5723,134.7066,61500.0
2011-12-09 11:30:00,160.41,160.7,160.41,160.69,24100.0,134.6814,134.9249,134.6814,134.9165,24100.0
2011-12-09 11:35:00,160.6,160.65,160.51,160.61,8200.0,134.8409,134.8829,134.7654,134.8493,8200.0
2011-12-09 11:40:00,160.6,160.86,160.53,160.82,11100.0,134.8409,135.0592,134.7822,135.0257,11100.0
2011-12-09 11:45:00,160.79,160.83,160.44,160.46,16300.0,135.0005,135.034,134.7066,134.7234,16300.0
2011-12-09 11:50:00,160.48,160.56,160.45,160.54,12900.0,134.7402,134.8074,134.715,134.7906,12900.0
2011-12-09 11:55:00,160.53,160.58,160.44,160.48,44900.0,134.7822,134.8241,134.7066,134.7402,44900.0
2011-12-09 12:00:00,160.55,160.55,160.31,160.37,4000.0,134.799,134.799,134.5975,134.6478,4000.0
2011-12-09 12:05:00,160.42,160.52,160.38,160.5,4400.0,134.6898,134.7738,134.6562,134.757,4400.0
2011-12-09 12:10:00,160.52,160.62,160.44,160.6,16400.0,134.7738,134.8577,134.7066,134.8409,16400.0
2011-12-09 12:15:00,160.58,160.81,160.53,160.8,27200.0,134.8241,135.0173,134.7822,135.0089,27200.0
2011-12-09 12:20:00,160.76,160.8,160.62,160.64,6500.0,134.9753,135.0089,134.8577,134.8745,6500.0
2011-12-09 12:25:00,160.65,160.67,160.5,160.51,3800.0,134.8829,134.8997,134.757,134.7654,3800.0
2011-12-09 12:30:00,160.52,160.63,160.5,160.63,5900.0,134.7738,134.8661,134.757,134.8661,5900.0
2011-12-09 12:35:00,160.61,160.73,160.5,160.58,6500.0,134.8493,134.9501,134.757,134.8241,6500.0
2011-12-09 12:40:00,160.51,160.95,160.43,160.87,197700.0,134.7654,135.1348,134.6982,135.0676,197700.0
2011-12-09 12:45:00,160.9,161.02,160.87,160.88,98200.0,135.0928,135.1936,135.0676,135.076,98200.0
2011-12-09 12:50:00,160.91,160.97,160.84,160.85,10700.0,135.1012,135.1516,135.0424,135.0508,10700.0
2011-12-09 12:55:00,160.88,160.88,160.73,160.73,3200.0,135.076,135.076,134.9501,134.9501,3200.0
2011-12-09 13:00:00,160.82,160.88,160.73,160.73,11900.0,135.0257,135.076,134.9501,134.9501,11900.0
2011-12-09 13:05:00,160.75,160.75,160.57,160.59,3100.0,134.9669,134.9669,134.8158,134.8325,3100.0
2011-12-09 13:10:00,160.61,160.77,160.61,160.71,7800.0,134.8493,134.9837,134.8493,134.9333,7800.0
2011-12-09 13:15:00,160.67,160.75,160.64,160.75,7700.0,134.8997,134.9669,134.8745,134.9669,7700.0
2011-12-09 13:20:00,160.77,160.88,160.77,160.83,12300.0,134.9837,135.076,134.9837,135.034,12300.0
2011-12-09 13:25:00,160.85,161.05,160.81,160.99,29800.0,135.0508,135.2188,135.0173,135.1684,29800.0
2011-12-09 13:30:00,161.03,161.14,161.0,161.12,19100.0,135.202,135.2943,135.1768,135.2775,19100.0
2011-12-09 13:35:00,161.06,161.11,160.98,161.01,23100.0,135.2272,135.2691,135.16,135.1852,23100.0
2011-12-09 13:40:00,160.99,161.11,160.99,161.08,16600.0,135.1684,135.2691,135.1684,135.244,16600.0
2011-12-09 13:45:00,161.08,161.08,160.93,160.99,6300.0,135.244,135.244,135.118,135.1684,6300.0
2011-12-09 13:50:00,161.02,161.02,160.85,160.92,8000.0,135.1936,135.1936,135.0508,135.1096,8000.0
2011-12-09 13:55:00,160.91,160.95,160.82,160.89,18300.0,135.1012,135.1348,135.0257,135.0844,18300.0
2011-12-09 14:00:00,160.9,161.07,160.9,161.05,27700.0,135.0928,135.2356,135.0928,135.2188,27700.0
2011-12-09 14:05:00,161.01,161.05,160.91,161.02,44900.0,135.1852,135.2188,135.1012,135.1936,44900.0
2011-12-09 14:10:00,161.02,161.06,160.92,160.92,16800.0,135.1936,135.2272,135.1096,135.1096,16800.0
2011-12-09 14:15:00,160.94,160.97,160.82,160.87,20400.0,135.1264,135.1516,135.0257,135.0676,20400.0
2011-12-09 14:20:00,160.89,160.92,160.79,160.89,13300.0,135.0844,135.1096,135.0005,135.0844,13300.0
2011-12-09 14:25:00,160.92,161.37,160.88,161.27,194500.0,135.1096,135.4874,135.076,135.4035,194500.0
2011-12-09 14:30:00,161.32,161.54,161.32,161.5,113400.0,135.4455,135.6302,135.4455,135.5966,113400.0
2011-12-09 14:35:00,161.5,161.5,161.4,161.44,16000.0,135.5966,135.5966,135.5126,135.5462,16000.0
2011-12-09 14:40:00,161.46,161.48,161.38,161.45,16100.0,135.563,135.5798,135.4958,135.5546,16100.0
2011-12-09 14:45:00,161.46,161.67,161.36,161.63,61500.0,135.563,135.7393,135.479,135.7057,61500.0
2011-12-09 14:50:00,161.63,161.65,161.46,161.56,38200.0,135.7057,135.7225,135.563,135.647,38200.0
2011-12-09 14:55:00,161.54,161.61,161.34,161.35,14000.0,135.6302,135.6889,135.4622,135.4706,14000.0
2011-12-09 15:00:00,161.37,161.41,161.16,161.16,11400.0,135.4874,135.521,135.3111,135.3111,11400.0
2011-12-09 15:05:00,161.08,161.13,161.03,161.13,25500.0,135.244,135.2859,135.202,135.2859,25500.0
2011-12-09 15:10:00,161.15,161.26,161.13,161.23,25800.0,135.3027,135.3951,135.2859,135.3699,25800.0
2011-12-09 15:15:00,161.23,161.28,161.05,161.05,27400.0,135.3699,135.4119,135.2188,135.2188,27400.0
2011-12-09 15:20:00,161.11,161.23,161.1,161.2,29500.0,135.2691,135.3699,135.2607,135.3447,29500.0
2011-12-09 15:25:00,161.2,161.37,161.2,161.37,18700.0,135.3447,135.4874,135.3447,135.4874,18700.0
2011-12-09 15:30:00,161.37,161.38,161.2,161.26,12400.0,135.4874,135.4958,135.3447,135.3951,12400.0
2011-12-09 15:35:00,161.2,161.42,161.2,161.33,15200.0,135.3447,135.5294,135.3447,135.4539,15200.0
2011-12-09 15:40:00,161.37,161.71,161.36,161.69,54400.0,135.4874,135.7729,135.479,135.7561,54400.0
2011-12-09 15:45:00,161.66,161.68,161.06,161.15,44800.0,135.7309,135.7477,135.2272,135.3027,44800.0
2011-12-09 15:50:00,161.1,161.3,161.07,161.3,49700.0,135.2607,135.4287,135.2356,135.4287,49700.0
2011-12-09 15:55:00,161.31,161.52,161.22,161.27,96400.0,135.4371,135.6134,135.3615,135.4035,96400.0
2011-12-12 09:30:00,159.35,159.39,158.45,158.51,74800.0,133.7914,133.825,133.0358,133.0862,74800.0
2011-12-12 09:35:00,158.56,158.56,158.21,158.4,82900.0,133.1281,133.1281,132.8343,132.9938,82900.0
2011-12-12 09:40:00,158.33,158.41,158.11,158.29,33500.0,132.935,133.0022,132.7503,132.9014,33500.0
2011-12-12 09:45:00,158.34,158.63,158.24,158.58,23300.0,132.9434,133.1869,132.8595,133.1449,23300.0
2011-12-12 09:50:00,158.58,158.61,158.21,158.26,32900.0,133.1449,133.1701,132.8343,132.8763,32900.0
2011-12-12 09:55:00,158.26,158.27,157.69,157.88,86800.0,132.8763,132.8847,132.3977,132.5572,86800.0
2011-12-12 10:00:00,157.9,157.94,157.64,157.72,37400.0,132.574,132.6076,132.3557,132.4229,37400.0
2011-12-12 10:05:00,157.7,158.05,157.64,157.87,24600.0,132.4061,132.6999,132.3557,132.5488,24600.0
2011-12-12 10:10:00,157.85,157.98,157.76,157.9,22600.0,132.532,132.6412,132.4565,132.574,22600.0
2011-12-12 10:15:00,157.92,157.92,157.51,157.55,45500.0,132.5908,132.5908,132.2466,132.2801,45500.0
2011-12-12 10:20:00,157.49,157.51,157.31,157.45,32300.0,132.2298,132.2466,132.0786,132.1962,32300.0
2011-12-12 10:25:00,157.49,157.63,157.36,157.5,43200.0,132.2298,132.3473,132.1206,132.2382,43200.0
2011-12-12 10:30:00,157.49,157.5,157.33,157.45,70400.0,132.2298,132.2382,132.0954,132.1962,70400.0
2011-12-12 10:35:00,157.49,157.83,157.41,157.54,34300.0,132.2298,132.5152,132.1626,132.2717,34300.0
2011-12-12 10:40:00,157.51,157.8,157.41,157.74,30500.0,132.2466,132.49,132.1626,132.4397,30500.0
2011-12-12 10:45:00,157.77,157.77,157.64,157.72,9900.0,132.4649,132.4649,132.3557,132.4229,9900.0
2011-12-12 10:50:00,157.76,157.77,157.58,157.75,27600.0,132.4565,132.4649,132.3053,132.4481,27600.0
2011-12-12 10:55:00,157.71,157.98,157.67,157.88,14700.0,132.4145,132.6412,132.3809,132.5572,14700.0
2011-12-12 11:00:00,157.88,157.97,157.8,157.91,18900.0,132.5572,132.6328,132.49,132.5824,18900.0
2011-12-12 11:05:00,157.93,157.96,157.77,157.79,14400.0,132.5992,132.6244,132.4649,132.4816,14400.0
2011-12-12 11:10:00,157.8,157.82,157.65,157.67,21500.0,132.49,132.5068,132.3641,132.3809,21500.0
2011-12-12 11:15:00,157.67,157.69,157.46,157.52,24700.0,132.3809,132.3977,132.2046,132.2549,24700.0
2011-12-12 11:20:00,157.52,158.23,157.49,158.13,152600.0,132.2549,132.8511,132.2298,132.7671,152600.0
2011-12-12 11:25:00,158.11,158.2,157.93,157.98,83600.0,132.7503,132.8259,132.5992,132.6412,83600.0
2011-12-12 11:30:00,157.99,158.03,157.81,157.87,22500.0,132.6496,132.6831,132.4984,132.5488,22500.0
2011-12-12 11:35:00,157.84,157.95,157.79,157.92,7900.0,132.5236,132.616,132.4816,132.5908,7900.0
2011-12-12 11:40:00,157.89,157.89,157.66,157.72,14300.0,132.5656,132.5656,132.3725,132.4229,14300.0
2011-12-12 11:45:00,157.67,157.67,157.24,157.25,33000.0,132.3809,132.3809,132.0199,132.0283,33000.0
2011-12-12 11:50:00,157.28,157.56,157.25,157.43,19200.0,132.0534,132.2885,132.0283,132.1794,19200.0
2011-12-12 11:55:00,157.43,157.45,157.05,157.34,30600.0,132.1794,132.1962,131.8603,132.1038,30600.0
2011-12-12 12:00:00,157.28,157.38,157.25,157.35,18300.0,132.0534,132.1374,132.0283,132.1122,18300.0
2011-12-12 12:05:00,157.35,157.4,157.25,157.36,8400.0,132.1122,132.1542,132.0283,132.1206,8400.0
2011-12-12 12:10:00,157.38,157.6,157.33,157.54,10500.0,132.1374,132.3221,132.0954,132.2717,10500.0
2011-12-12 12:15:00,157.51,157.62,157.42,157.48,10100.0,132.2466,132.3389,132.171,132.2214,10100.0
2011-12-12 12:20:00,157.47,157.52,157.45,157.52,8600.0,132.213,132.2549,132.1962,132.2549,8600.0
2011-12-12 12:25:00,157.49,157.49,157.38,157.46,20000.0,132.2298,132.2298,132.1374,132.2046,20000.0
2011-12-12 12:30:00,157.42,157.55,157.37,157.55,12300.0,132.171,132.2801,132.129,132.2801,12300.0
2011-12-12 12:35:00,157.52,157.72,157.5,157.68,7000.0,132.2549,132.4229,132.2382,132.3893,7000.0
2011-12-12 12:40:00,157.7,157.72,157.62,157.69,6300.0,132.4061,132.4229,132.3389,132.3977,6300.0
2011-12-12 12:45:00,157.7,157.76,157.66,157.75,60700.0,132.4061,132.4565,132.3725,132.4481,60700.0
2011-12-12 12:50:00,157.77,157.83,157.7,157.8,7000.0,132.4649,132.5152,132.4061,132.49,7000.0
2011-12-12 12:55:00,157.81,157.81,157.63,157.65,19700.0,132.4984,132.4984,132.3473,132.3641,19700.0
2011-12-12 13:00:00,157.66,157.68,157.52,157.56,14700.0,132.3725,132.3893,132.2549,132.2885,14700.0
2011-12-12 13:05:00,157.58,157.63,157.5,157.5,13800.0,132.3053,132.3473,132.2382,132.2382,13800.0
2011-12-12 13:10:00,157.5,157.52,157.39,157.49,12600.0,132.2382,132.2549,132.1458,132.2298,12600.0
2011-12-12 13:15:00,157.44,157.54,157.44,157.44,4600.0,132.1878,132.2717,132.1878,132.1878,4600.0
2011-12-12 13:20:00,157.43,157.55,157.42,157.52,5100.0,132.1794,132.2801,132.171,132.2549,5100.0
2011-12-12 13:25:00,157.56,157.77,157.54,157.74,13900.0,132.2885,132.4649,132.2717,132.4397,13900.0
2011-12-12 13:30:00,157.74,157.75,157.62,157.68,4500.0,132.4397,132.4481,132.3389,132.3893,4500.0
2011-12-12 13:35:00,157.64,157.77,157.63,157.72,10000.0,132.3557,132.4649,132.3473,132.4229,10000.0
2011-12-12 13:40:00,157.72,157.78,157.68,157.74,7400.0,132.4229,132.4732,132.3893,132.4397,7400.0
2011-12-12 13:45:00,157.77,157.82,157.71,157.82,12800.0,132.4649,132.5068,132.4145,132.5068,12800.0
2011-12-12 13:50:00,157.8,157.84,157.69,157.76,12700.0,132.49,132.5236,132.3977,132.4565,12700.0
2011-12-12 13:55:00,157.67,157.78,157.66,157.76,22600.0,132.3809,132.4732,132.3725,132.4565,22600.0
2011-12-12 14:00:00,157.74,157.74,157.64,157.71,5000.0,132.4397,132.4397,132.3557,132.4145,5000.0
2011-12-12 14:05:00,157.7,157.76,157.45,157.53,49900.0,132.4061,132.4565,132.1962,132.2633,49900.0
2011-12-12 14:10:00,157.5,157.54,157.29,157.38,63900.0,132.2382,132.2717,132.0618,132.1374,63900.0
2011-12-12 14:15:00,157.34,157.57,157.32,157.51,106000.0,132.1038,132.2969,132.087,132.2466,106000.0
2011-12-12 14:20:00,157.52,157.69,157.48,157.67,207300.0,132.2549,132.3977,132.2214,132.3809,207300.0
2011-12-12 14:25:00,157.65,157.7,157.37,157.39,513000.0,132.3641,132.4061,132.129,132.1458,513000.0
2011-12-12 14:30:00,157.39,157.51,157.32,157.35,174200.0,132.1458,132.2466,132.087,132.1122,174200.0
2011-12-12 14:35:00,157.34,157.4,157.0,157.09,411100.0,132.1038,132.1542,131.8184,131.8939,411100.0
2011-12-12 14:40:00,157.06,157.15,157.02,157.15,43200.0,131.8687,131.9443,131.8351,131.9443,43200.0
2011-12-12 14:45:00,157.14,157.25,157.14,157.22,38200.0,131.9359,132.0283,131.9359,132.0031,38200.0
2011-12-12 14:50:00,157.2,157.3,157.2,157.21,18200.0,131.9863,132.0702,131.9863,131.9947,18200.0
2011-12-12 14:55:00,157.21,157.7,157.21,157.7,37600.0,131.9947,132.4061,131.9947,132.4061,37600.0
2011-12-12 15:00:00,157.69,157.73,157.52,157.61,16000.0,132.3977,132.4313,132.2549,132.3305,16000.0
2011-12-12 15:05:00,157.58,157.67,157.38,157.39,28100.0,132.3053,132.3809,132.1374,132.1458,28100.0
2011-12-12 15:10:00,157.43,157.53,157.42,157.53,16200.0,132.1794,132.2633,132.171,132.2633,16200.0
2011-12-12 15:15:00,157.48,157.58,157.44,157.52,26900.0,132.2214,132.3053,132.1878,132.2549,26900.0
2011-12-12 15:20:00,157.55,157.61,157.26,157.36,274700.0,132.2801,132.3305,132.0367,132.1206,274700.0
2011-12-12 15:25:00,157.4,157.94,157.39,157.88,29200.0,132.1542,132.6076,132.1458,132.5572,29200.0
2011-12-12 15:30:00,157.82,157.95,157.72,157.88,22700.0,132.5068,132.616,132.4229,132.5572,22700.0
2011-12-12 15:35:00,157.96,158.25,157.92,158.25,48300.0,132.6244,132.8679,132.5908,132.8679,48300.0
2011-12-12 15:40:00,158.28,158.61,158.19,158.22,65300.0,132.8931,133.1701,132.8175,132.8427,65300.0
2011-12-12 15:45:00,158.19,158.3,158.07,158.26,29300.0,132.8175,132.9098,132.7167,132.8763,29300.0
2011-12-12 15:50:00,158.24,158.57,158.19,158.57,56500.0,132.8595,133.1365,132.8175,133.1365,56500.0
2011-12-12 15:55:00,158.53,158.57,158.29,158.57,146300.0,133.103,133.1365,132.9014,133.1365,146300.0
2011-12-13 09:30:00,159.97,160.41,159.85,160.18,109100.0,134.312,134.6814,134.2112,134.4883,109100.0
2011-12-13 09:35:00,160.18,160.26,159.96,160.13,21300.0,134.4883,134.5555,134.3036,134.4463,21300.0
2011-12-13 09:40:00,160.08,160.28,160.04,160.1,36600.0,134.4043,134.5723,134.3708,134.4211,36600.0
2011-12-13 09:45:00,160.1,160.22,159.86,160.0,30900.0,134.4211,134.5219,134.2196,134.3372,30900.0
2011-12-13 09:50:00,159.99,160.21,159.93,159.99,7300.0,134.3288,134.5135,134.2784,134.3288,7300.0
2011-12-13 09:55:00,160.08,160.13,159.68,159.77,38800.0,134.4043,134.4463,134.0685,134.1441,38800.0
2011-12-13 10:00:00,159.89,160.15,159.85,159.97,13200.0,134.2448,134.4631,134.2112,134.312,13200.0
2011-12-13 10:05:00,160.01,160.08,159.88,159.93,8600.0,134.3456,134.4043,134.2364,134.2784,8600.0
2011-12-13 10:10:00,160.0,160.06,159.88,159.93,11700.0,134.3372,134.3876,134.2364,134.2784,11700.0
2011-12-13 10:15:00,159.88,159.94,159.83,159.89,9800.0,134.2364,134.2868,134.1944,134.2448,9800.0
2011-12-13 10:20:00,159.91,160.01,159.73,159.73,10100.0,134.2616,134.3456,134.1105,134.1105,10100.0
2011-12-13 10:25:00,159.75,159.85,159.28,159.32,41100.0,134.1273,134.2112,133.7327,133.7662,41100.0
2011-12-13 10:30:00,159.27,159.49,159.27,159.46,14500.0,133.7243,133.909,133.7243,133.8838,14500.0
2011-12-13 10:35:00,159.44,159.46,159.07,159.1,30100.0,133.867,133.8838,133.5563,133.5815,30100.0
2011-12-13 10:40:00,159.1,159.11,158.89,158.93,48800.0,133.5815,133.5899,133.4052,133.4388,48800.0
2011-12-13 10:45:00,158.9,158.9,158.23,158.42,81800.0,133.4136,133.4136,132.8511,133.0106,81800.0
2011-12-13 10:50:00,158.41,158.6,158.31,158.53,15200.0,133.0022,133.1617,132.9182,133.103,15200.0
2011-12-13 10:55:00,158.51,158.63,158.47,158.47,19300.0,133.0862,133.1869,133.0526,133.0526,19300.0
2011-12-13 11:00:00,158.41,158.46,158.11,158.18,21600.0,133.0022,133.0442,132.7503,132.8091,21600.0
2011-12-13 11:05:00,158.12,158.16,157.73,157.73,29400.0,132.7587,132.7923,132.4313,132.4313,29400.0
2011-12-13 11:10:00,157.8,158.02,157.77,157.97,16900.0,132.49,132.6748,132.4649,132.6328,16900.0
2011-12-13 11:15:00,157.92,158.1,157.9,158.07,8700.0,132.5908,132.7419,132.574,132.7167,8700.0
2011-12-13 11:20:00,158.07,158.23,157.98,158.21,7900.0,132.7167,132.8511,132.6412,132.8343,7900.0
2011-12-13 11:25:00,158.24,158.32,158.21,158.26,9000.0,132.8595,132.9266,132.8343,132.8763,9000.0
2011-12-13 11:30:00,158.28,158.56,158.15,158.56,249300.0,132.8931,133.1281,132.7839,133.1281,249300.0
2011-12-13 11:35:00,158.6,158.77,158.58,158.76,11400.0,133.1617,133.3045,133.1449,133.2961,11400.0
2011-12-13 11:40:00,158.79,158.81,158.55,158.6,17300.0,133.3212,133.338,133.1197,133.1617,17300.0
2011-12-13 11:45:00,158.6,158.66,158.51,158.63,10100.0,133.1617,133.2121,133.0862,133.1869,10100.0
2011-12-13 11:50:00,158.66,158.77,158.6,158.75,10000.0,133.2121,133.3045,133.1617,133.2877,10000.0
2011-12-13 11:55:00,158.73,158.91,158.69,158.86,14100.0,133.2709,133.422,133.2373,133.38,14100.0
2011-12-13 12:00:00,158.91,158.95,158.8,158.83,20400.0,133.422,133.4556,133.3296,133.3548,20400.0
2011-12-13 12:05:00,158.85,158.85,158.71,158.78,12400.0,133.3716,133.3716,133.2541,133.3129,12400.0
2011-12-13 12:10:00,158.75,158.82,158.74,158.75,3100.0,133.2877,133.3464,133.2793,133.2877,3100.0
2011-12-13 12:15:00,158.75,158.77,158.57,158.57,4300.0,133.2877,133.3045,133.1365,133.1365,4300.0
2011-12-13 12:20:00,158.59,158.61,158.49,158.61,11200.0,133.1533,133.1701,133.0694,133.1701,11200.0
2011-12-13 12:25:00,158.61,158.7,158.5,158.55,8200.0,133.1701,133.2457,133.0778,133.1197,8200.0
2011-12-13 12:30:00,158.57,158.64,158.5,158.53,4700.0,133.1365,133.1953,133.0778,133.103,4700.0
2011-12-13 12:35:00,158.5,158.59,157.98,158.05,186600.0,133.0778,133.1533,132.6412,132.6999,186600.0
2011-12-13 12:40:00,158.04,158.17,158.02,158.05,111000.0,132.6915,132.8007,132.6748,132.6999,111000.0
2011-12-13 12:45:00,158.05,158.32,158.01,158.32,83200.0,132.6999,132.9266,132.6664,132.9266,83200.0
2011-12-13 12:50:00,158.29,158.41,158.2,158.33,54600.0,132.9014,133.0022,132.8259,132.935,54600.0
2011-12-13 12:55:00,158.31,158.49,158.31,158.44,25500.0,132.9182,133.0694,132.9182,133.0274,25500.0
2011-12-13 13:00:00,158.43,158.47,158.27,158.36,52600.0,133.019,133.0526,132.8847,132.9602,52600.0
2011-12-13 13:05:00,158.38,158.38,158.12,158.25,63800.0,132.977,132.977,132.7587,132.8679,63800.0
2011-12-13 13:10:00,158.23,158.58,158.21,158.52,69500.0,132.8511,133.1449,132.8343,133.0946,69500.0
2011-12-13 13:15:00,158.45,158.56,158.42,158.56,4400.0,133.0358,133.1281,133.0106,133.1281,4400.0
2011-12-13 13:20:00,158.56,158.56,158.35,158.36,35600.0,133.1281,133.1281,132.9518,132.9602,35600.0
2011-12-13 13:25:00,158.37,158.45,158.18,158.26,22200.0,132.9686,133.0358,132.8091,132.8763,22200.0
2011-12-13 13:30:00,158.24,158.33,158.14,158.27,13200.0,132.8595,132.935,132.7755,132.8847,13200.0
2011-12-13 13:35:00,158.3,158.32,157.89,158.03,25300.0,132.9098,132.9266,132.5656,132.6831,25300.0
2011-12-13 13:40:00,158.01,158.25,157.97,158.21,22700.0,132.6664,132.8679,132.6328,132.8343,22700.0
2011-12-13 13:45:00,158.24,158.37,158.19,158.24,18800.0,132.8595,132.9686,132.8175,132.8595,18800.0
2011-12-13 13:50:00,158.2,158.27,158.2,158.24,6800.0,132.8259,132.8847,132.8259,132.8595,6800.0
2011-12-13 13:55:00,158.21,158.35,158.21,158.33,5600.0,132.8343,132.9518,132.8343,132.935,5600.0
2011-12-13 14:00:00,158.32,158.7,158.32,158.7,6900.0,132.9266,133.2457,132.9266,133.2457,6900.0
2011-12-13 14:05:00,158.7,158.79,158.68,158.73,18500.0,133.2457,133.3212,133.2289,133.2709,18500.0
2011-12-13 14:10:00,158.71,158.71,158.08,158.24,46600.0,133.2541,133.2541,132.7251,132.8595,46600.0
2011-12-13 14:15:00,158.26,158.36,157.79,157.79,99300.0,132.8763,132.9602,132.4816,132.4816,99300.0
2011-12-13 14:20:00,157.8,158.03,157.46,157.58,82400.0,132.49,132.6831,132.2046,132.3053,82400.0
2011-12-13 14:25:00,157.63,158.08,157.48,158.04,27700.0,132.3473,132.7251,132.2214,132.6915,27700.0
2011-12-13 14:30:00,157.93,157.97,157.24,157.31,44000.0,132.5992,132.6328,132.0199,132.0786,44000.0
2011-12-13 14:35:00,157.31,157.31,156.72,156.76,41000.0,132.0786,132.0786,131.5833,131.6168,41000.0
2011-12-13 14:40:00,156.71,157.05,156.43,156.96,54400.0,131.5749,131.8603,131.3398,131.7848,54400.0
2011-12-13 14:45:00,156.9,156.99,156.57,156.76,43500.0,131.7344,131.81,131.4573,131.6168,43500.0
2011-12-13 14:50:00,156.73,157.28,156.73,157.15,51100.0,131.5917,132.0534,131.5917,131.9443,51100.0
2011-12-13 14:55:00,157.18,157.2,156.89,156.93,22500.0,131.9695,131.9863,131.726,131.7596,22500.0
2011-12-13 15:00:00,156.9,157.09,156.84,157.09,39100.0,131.7344,131.8939,131.684,131.8939,39100.0
2011-12-13 15:05:00,157.08,157.31,157.07,157.07,38600.0,131.8855,132.0786,131.8771,131.8771,38600.0
2011-12-13 15:10:00,157.05,157.18,156.66,156.66,82000.0,131.8603,131.9695,131.5329,131.5329,82000.0
2011-12-13 15:15:00,156.69,156.77,156.23,156.25,122800.0,131.5581,131.6252,131.1719,131.1886,122800.0
2011-12-13 15:20:00,156.24,156.41,155.98,156.03,215700.0,131.1803,131.323,130.962,131.0039,215700.0
2011-12-13 15:25:00,156.03,156.11,155.23,155.49,535400.0,131.0039,131.0711,130.3322,130.5505,535400.0
2011-12-13 15:30:00,155.47,155.51,154.76,154.78,236700.0,130.5338,130.5673,129.9376,129.9544,236700.0
2011-12-13 15:35:00,154.73,155.11,154.46,154.83,107800.0,129.9124,130.2315,129.6857,129.9964,107800.0
2011-12-13 15:40:00,154.84,155.23,154.8,155.12,116100.0,130.0048,130.3322,129.9712,130.2399,116100.0
2011-12-13 15:45:00,155.07,155.48,154.98,155.45,102700.0,130.1979,130.5421,130.1223,130.517,102700.0
2011-12-13 15:50:00,155.47,155.51,154.87,155.02,226100.0,130.5338,130.5673,130.03,130.1559,226100.0
2011-12-13 15:55:00,155.0,155.56,154.99,155.55,455600.0,130.1391,130.6093,130.1307,130.6009,455600.0
2011-12-14 09:30:00,154.39,154.63,154.16,154.53,72800.0,129.627,129.8285,129.4339,129.7445,72800.0
2011-12-14 09:35:00,154.48,154.63,154.35,154.6,34600.0,129.7025,129.8285,129.5934,129.8033,34600.0
2011-12-14 09:40:00,154.62,154.93,154.62,154.72,27700.0,129.8201,130.0804,129.8201,129.904,27700.0
2011-12-14 09:45:00,154.66,154.77,153.7,153.77,103800.0,129.8537,129.946,129.0476,129.1064,103800.0
2011-12-14 09:50:00,153.69,154.03,153.58,153.88,21400.0,129.0393,129.3247,128.9469,129.1988,21400.0
2011-12-14 09:55:00,153.92,154.17,153.85,154.04,13900.0,129.2324,129.4423,129.1736,129.3331,13900.0
2011-12-14 10:00:00,153.98,154.06,153.81,153.89,42200.0,129.2827,129.3499,129.14,129.2072,42200.0
2011-12-14 10:05:00,153.9,154.0,153.5,153.62,25200.0,129.2156,129.2995,128.8797,128.9805,25200.0
2011-12-14 10:10:00,153.52,153.66,153.28,153.58,25300.0,128.8965,129.0141,128.695,128.9469,25300.0
2011-12-14 10:15:00,153.57,153.59,153.33,153.5,38800.0,128.9385,128.9553,128.737,128.8797,38800.0
2011-12-14 10:20:00,153.52,153.64,153.24,153.38,59300.0,128.8965,128.9973,128.6614,128.779,59300.0
2011-12-14 10:25:00,153.34,153.73,153.34,153.7,24500.0,128.7454,129.0728,128.7454,129.0476,24500.0
2011-12-14 10:30:00,153.71,153.83,153.41,153.44,29400.0,129.056,129.1568,128.8042,128.8294,29400.0
2011-12-14 10:35:00,153.49,153.86,153.44,153.71,37500.0,128.8713,129.182,128.8294,129.056,37500.0
2011-12-14 10:40:00,153.74,153.74,153.47,153.61,15100.0,129.0812,129.0812,128.8545,128.9721,15100.0
2011-12-14 10:45:00,153.62,153.77,153.5,153.75,18500.0,128.9805,129.1064,128.8797,129.0896,18500.0
2011-12-14 10:50:00,153.8,153.82,153.35,153.49,54200.0,129.1316,129.1484,128.7538,128.8713,54200.0
2011-12-14 10:55:00,153.5,153.5,153.19,153.2,36000.0,128.8797,128.8797,128.6194,128.6278,36000.0
2011-12-14 11:00:00,153.22,153.45,153.22,153.41,46700.0,128.6446,128.8377,128.6446,128.8042,46700.0
2011-12-14 11:05:00,153.45,153.46,153.1,153.12,67800.0,128.8377,128.8461,128.5439,128.5607,67800.0
2011-12-14 11:10:00,153.17,153.31,153.02,153.26,50100.0,128.6027,128.7202,128.4767,128.6782,50100.0
2011-12-14 11:15:00,153.31,153.37,153.0,153.08,35200.0,128.7202,128.7706,128.4599,128.5271,35200.0
2011-12-14 11:20:00,153.08,153.2,152.97,153.18,15100.0,128.5271,128.6278,128.4347,128.6111,15100.0
2011-12-14 11:25:00,153.17,153.18,152.98,153.05,14400.0,128.6027,128.6111,128.4431,128.5019,14400.0
2011-12-14 11:30:00,152.99,153.04,152.69,152.89,22700.0,128.4515,128.4935,128.1996,128.3676,22700.0
2011-12-14 11:35:00,152.87,152.88,152.72,152.76,10400.0,128.3508,128.3592,128.2248,128.2584,10400.0
2011-12-14 11:40:00,152.72,153.01,152.72,152.89,28100.0,128.2248,128.4683,128.2248,128.3676,28100.0
2011-12-14 11:45:00,152.92,153.12,152.87,153.12,20300.0,128.3928,128.5607,128.3508,128.5607,20300.0
2011-12-14 11:50:00,153.12,153.13,153.01,153.12,20900.0,128.5607,128.5691,128.4683,128.5607,20900.0
2011-12-14 11:55:00,153.1,153.1,152.86,152.86,42600.0,128.5439,128.5439,128.3424,128.3424,42600.0
2011-12-14 12:00:00,152.85,152.95,152.79,152.85,35800.0,128.334,128.4179,128.2836,128.334,35800.0
2011-12-14 12:05:00,152.86,153.15,152.85,153.15,42700.0,128.3424,128.5859,128.334,128.5859,42700.0
2011-12-14 12:10:00,153.12,153.32,153.12,153.28,26300.0,128.5607,128.7286,128.5607,128.695,26300.0
2011-12-14 12:15:00,153.25,153.45,153.25,153.34,15400.0,128.6698,128.8377,128.6698,128.7454,15400.0
2011-12-14 12:20:00,153.37,153.41,153.19,153.21,8300.0,128.7706,128.8042,128.6194,128.6362,8300.0
2011-12-14 12:25:00,153.22,153.29,153.14,153.26,23400.0,128.6446,128.7034,128.5775,128.6782,23400.0
2011-12-14 12:30:00,153.27,153.55,153.27,153.53,9400.0,128.6866,128.9217,128.6866,128.9049,9400.0
2011-12-14 12:35:00,153.59,153.62,153.52,153.59,14100.0,128.9553,128.9805,128.8965,128.9553,14100.0
2011-12-14 12:40:00,153.6,153.76,153.6,153.67,30700.0,128.9637,129.098,128.9637,129.0225,30700.0
2011-12-14 12:45:00,153.72,153.88,153.68,153.72,52000.0,129.0644,129.1988,129.0309,129.0644,52000.0
2011-12-14 12:50:00,153.68,153.75,153.62,153.71,28300.0,129.0309,129.0896,128.9805,129.056,28300.0
2011-12-14 12:55:00,153.72,153.85,153.67,153.82,5800.0,129.0644,129.1736,129.0225,129.1484,5800.0
2011-12-14 13:00:00,153.87,153.87,153.55,153.65,22900.0,129.1904,129.1904,128.9217,129.0057,22900.0
2011-12-14 13:05:00,153.64,153.9,153.64,153.74,67900.0,128.9973,129.2156,128.9973,129.0812,67900.0
2011-12-14 13:10:00,153.73,153.98,153.69,153.98,46100.0,129.0728,129.2827,129.0393,129.2827,46100.0
2011-12-14 13:15:00,154.06,154.27,154.05,154.24,28400.0,129.3499,129.5262,129.3415,129.501,28400.0
2011-12-14 13:20:00,154.29,154.42,154.1,154.11,33100.0,129.543,129.6522,129.3835,129.3919,33100.0
2011-12-14 13:25:00,154.1,154.47,154.1,154.42,13700.0,129.3835,129.6941,129.3835,129.6522,13700.0
2011-12-14 13:30:00,154.44,154.45,154.04,154.04,10700.0,129.669,129.6774,129.3331,129.3331,10700.0
2011-12-14 13:35:00,154.03,154.46,154.01,154.3,12400.0,129.3247,129.6857,129.3079,129.5514,12400.0
2011-12-14 13:40:00,154.33,154.38,154.25,154.29,66200.0,129.5766,129.6186,129.5094,129.543,66200.0
2011-12-14 13:45:00,154.26,154.26,153.94,153.94,15900.0,129.5178,129.5178,129.2492,129.2492,15900.0
2011-12-14 13:50:00,153.94,153.94,153.59,153.64,25400.0,129.2492,129.2492,128.9553,128.9973,25400.0
2011-12-14 13:55:00,153.62,153.72,153.44,153.54,22600.0,128.9805,129.0644,128.8294,128.9133,22600.0
2011-12-14 14:00:00,153.52,153.53,153.3,153.39,16700.0,128.8965,128.9049,128.7118,128.7874,16700.0
2011-12-14 14:05:00,153.36,153.59,153.31,153.31,10000.0,128.7622,128.9553,128.7202,128.7202,10000.0
2011-12-14 14:10:00,153.3,153.39,153.16,153.19,25500.0,128.7118,128.7874,128.5943,128.6194,25500.0
2011-12-14 14:15:00,153.18,153.63,153.15,153.48,22500.0,128.6111,128.9889,128.5859,128.8629,22500.0
2011-12-14 14:20:00,153.48,153.5,153.37,153.41,8300.0,128.8629,128.8797,128.7706,128.8042,8300.0
2011-12-14 14:25:00,153.49,153.84,153.49,153.66,22800.0,128.8713,129.1652,128.8713,129.0141,22800.0
2011-12-14 14:30:00,153.67,153.67,153.35,153.36,9000.0,129.0225,129.0225,128.7538,128.7622,9000.0
2011-12-14 14:35:00,153.29,153.36,153.0,153.17,34800.0,128.7034,128.7622,128.4599,128.6027,34800.0
2011-12-14 14:40:00,153.18,153.35,153.12,153.19,19700.0,128.6111,128.7538,128.5607,128.6194,19700.0
2011-12-14 14:45:00,153.17,153.59,153.17,153.47,26000.0,128.6027,128.9553,128.6027,128.8545,26000.0
2011-12-14 14:50:00,153.45,153.45,153.08,153.14,30600.0,128.8377,128.8377,128.5271,128.5775,30600.0
2011-12-14 14:55:00,153.16,153.21,152.84,153.1,58300.0,128.5943,128.6362,128.3256,128.5439,58300.0
2011-12-14 15:00:00,153.09,153.23,153.01,153.09,17400.0,128.5355,128.653,128.4683,128.5355,17400.0
2011-12-14 15:05:00,153.06,153.16,152.81,152.89,20500.0,128.5103,128.5943,128.3004,128.3676,20500.0
2011-12-14 15:10:00,152.88,153.58,152.88,153.45,35200.0,128.3592,128.9469,128.3592,128.8377,35200.0
2011-12-14 15:15:00,153.43,153.48,153.13,153.33,31700.0,128.821,128.8629,128.5691,128.737,31700.0
2011-12-14 15:20:00,153.33,153.33,152.99,153.22,34000.0,128.737,128.737,128.4515,128.6446,34000.0
2011-12-14 15:25:00,153.23,153.38,153.1,153.35,38700.0,128.653,128.779,128.5439,128.7538,38700.0
2011-12-14 15:30:00,153.36,153.48,153.08,153.17,46900.0,128.7622,128.8629,128.5271,128.6027,46900.0
2011-12-14 15:35:00,153.12,153.26,152.96,153.09,38300.0,128.5607,128.6782,128.4263,128.5355,38300.0
2011-12-14 15:40:00,153.11,153.24,152.97,153.11,33200.0,128.5523,128.6614,128.4347,128.5523,33200.0
2011-12-14 15:45:00,153.07,153.4,152.93,153.36,20500.0,128.5187,128.7958,128.4012,128.7622,20500.0
2011-12-14 15:50:00,153.33,153.34,153.12,153.2,49800.0,128.737,128.7454,128.5607,128.6278,49800.0
2011-12-14 15:55:00,153.19,153.19,152.99,153.13,187500.0,128.6194,128.6194,128.4515,128.5691,187500.0
2011-12-15 09:30:00,155.02,155.1,154.72,154.78,39400.0,130.1559,130.2231,129.904,129.9544,39400.0
2011-12-15 09:35:00,154.74,154.92,154.56,154.61,44500.0,129.9208,130.072,129.7697,129.8117,44500.0
2011-12-15 09:40:00,154.58,154.64,154.32,154.41,52500.0,129.7865,129.8369,129.5682,129.6438,52500.0
2011-12-15 09:45:00,154.44,154.52,154.24,154.35,70900.0,129.669,129.7361,129.501,129.5934,70900.0
2011-12-15 09:50:00,154.37,154.55,154.27,154.27,34300.0,129.6102,129.7613,129.5262,129.5262,34300.0
2011-12-15 09:55:00,154.32,154.54,154.19,154.19,16400.0,129.5682,129.7529,129.4591,129.4591,16400.0
2011-12-15 10:00:00,154.48,154.87,154.15,154.16,33100.0,129.7025,130.03,129.4255,129.4339,33100.0
2011-12-15 10:05:00,154.26,154.26,153.9,153.95,22200.0,129.5178,129.5178,129.2156,129.2576,22200.0
2011-12-15 10:10:00,153.84,153.92,153.65,153.9,26100.0,129.1652,129.2324,129.0057,129.2156,26100.0
2011-12-15 10:15:00,153.94,153.97,153.77,153.96,19500.0,129.2492,129.2743,129.1064,129.2659,19500.0
2011-12-15 10:20:00,154.0,154.21,153.98,154.18,4000.0,129.2995,129.4758,129.2827,129.4507,4000.0
2011-12-15 10:25:00,154.16,154.16,153.9,153.94,12200.0,129.4339,129.4339,129.2156,129.2492,12200.0
2011-12-15 10:30:00,153.98,154.01,153.82,153.98,14100.0,129.2827,129.3079,129.1484,129.2827,14100.0
2011-12-15 10:35:00,153.98,154.09,153.51,153.53,19900.0,129.2827,129.3751,128.8881,128.9049,19900.0
2011-12-15 10:40:00,153.57,153.67,153.38,153.5,16100.0,128.9385,129.0225,128.779,128.8797,16100.0
2011-12-15 10:45:00,153.47,153.6,153.18,153.54,30600.0,128.8545,128.9637,128.6111,128.9133,30600.0
2011-12-15 10:50:00,153.57,153.77,153.43,153.75,16400.0,128.9385,129.1064,128.821,129.0896,16400.0
2011-12-15 10:55:00,153.77,153.8,153.37,153.61,30400.0,129.1064,129.1316,128.7706,128.9721,30400.0
2011-12-15 11:00:00,153.69,153.83,153.64,153.82,7400.0,129.0393,129.1568,128.9973,129.1484,7400.0
2011-12-15 11:05:00,153.8,153.81,153.54,153.55,24700.0,129.1316,129.14,128.9133,128.9217,24700.0
2011-12-15 11:10:00,153.55,153.96,153.53,153.89,59100.0,128.9217,129.2659,128.9049,129.2072,59100.0
2011-12-15 11:15:00,153.91,153.94,153.78,153.81,7000.0,129.224,129.2492,129.1148,129.14,7000.0
2011-12-15 11:20:00,153.85,153.97,153.78,153.93,28000.0,129.1736,129.2743,129.1148,129.2408,28000.0
2011-12-15 11:25:00,153.92,154.37,153.82,154.26,19500.0,129.2324,129.6102,129.1484,129.5178,19500.0
2011-12-15 11:30:00,154.28,154.37,154.23,154.24,11900.0,129.5346,129.6102,129.4926,129.501,11900.0
2011-12-15 11:35:00,154.18,154.34,154.17,154.19,11000.0,129.4507,129.585,129.4423,129.4591,11000.0
2011-12-15 11:40:00,154.18,154.35,154.11,154.24,15600.0,129.4507,129.5934,129.3919,129.501,15600.0
2011-12-15 11:45:00,154.25,154.35,154.11,154.11,3200.0,129.5094,129.5934,129.3919,129.3919,3200.0
2011-12-15 11:50:00,154.03,154.05,153.76,153.98,14900.0,129.3247,129.3415,129.098,129.2827,14900.0
2011-12-15 11:55:00,153.94,154.11,153.86,154.07,18400.0,129.2492,129.3919,129.182,129.3583,18400.0
2011-12-15 12:00:00,154.14,154.26,154.09,154.18,9700.0,129.4171,129.5178,129.3751,129.4507,9700.0
2011-12-15 12:05:00,154.2,154.35,154.15,154.31,14200.0,129.4675,129.5934,129.4255,129.5598,14200.0
2011-12-15 12:10:00,154.26,154.33,154.11,154.26,28500.0,129.5178,129.5766,129.3919,129.5178,28500.0
2011-12-15 12:15:00,154.29,154.48,154.17,154.47,26400.0,129.543,129.7025,129.4423,129.6941,26400.0
2011-12-15 12:20:00,154.45,154.82,154.45,154.63,156700.0,129.6774,129.988,129.6774,129.8285,156700.0
2011-12-15 12:25:00,154.65,154.73,154.55,154.68,10000.0,129.8453,129.9124,129.7613,129.8705,10000.0
2011-12-15 12:30:00,154.72,154.83,154.61,154.64,17200.0,129.904,129.9964,129.8117,129.8369,17200.0
2011-12-15 12:35:00,154.66,154.7,154.55,154.7,17600.0,129.8537,129.8873,129.7613,129.8873,17600.0
2011-12-15 12:40:00,154.71,154.82,154.53,154.53,19100.0,129.8957,129.988,129.7445,129.7445,19100.0
2011-12-15 12:45:00,154.5,154.75,154.48,154.69,27600.0,129.7193,129.9292,129.7025,129.8789,27600.0
2011-12-15 12:50:00,154.71,154.71,154.4,154.44,18300.0,129.8957,129.8957,129.6354,129.669,18300.0
2011-12-15 12:55:00,154.45,154.5,154.36,154.43,3900.0,129.6774,129.7193,129.6018,129.6606,3900.0
2011-12-15 13:00:00,154.47,154.62,154.39,154.55,12600.0,129.6941,129.8201,129.627,129.7613,12600.0
2011-12-15 13:05:00,154.51,154.6,154.41,154.57,13600.0,129.7277,129.8033,129.6438,129.7781,13600.0
2011-12-15 13:10:00,154.59,154.59,154.4,154.46,7100.0,129.7949,129.7949,129.6354,129.6857,7100.0
2011-12-15 13:15:00,154.45,154.75,154.45,154.7,22400.0,129.6774,129.9292,129.6774,129.8873,22400.0
2011-12-15 13:20:00,154.7,154.7,154.45,154.54,8900.0,129.8873,129.8873,129.6774,129.7529,8900.0
2011-12-15 13:25:00,154.49,154.6,154.45,154.47,4900.0,129.7109,129.8033,129.6774,129.6941,4900.0
2011-12-15 13:30:00,154.48,154.54,153.98,154.03,35900.0,129.7025,129.7529,129.2827,129.3247,35900.0
2011-12-15 13:35:00,154.1,154.22,154.06,154.22,9100.0,129.3835,129.4842,129.3499,129.4842,9100.0
2011-12-15 13:40:00,154.18,154.96,154.05,154.81,45600.0,129.4507,130.1056,129.3415,129.9796,45600.0
2011-12-15 13:45:00,154.85,154.9,154.61,154.75,16500.0,130.0132,130.0552,129.8117,129.9292,16500.0
2011-12-15 13:50:00,154.73,154.78,154.6,154.69,24800.0,129.9124,129.9544,129.8033,129.8789,24800.0
2011-12-15 13:55:00,154.76,154.78,154.64,154.71,213700.0,129.9376,129.9544,129.8369,129.8957,213700.0
2011-12-15 14:00:00,154.72,154.93,154.71,154.91,34400.0,129.904,130.0804,129.8957,130.0636,34400.0
2011-12-15 14:05:00,154.88,154.88,154.68,154.71,112900.0,130.0384,130.0384,129.8705,129.8957,112900.0
2011-12-15 14:10:00,154.72,154.97,154.72,154.8,27500.0,129.904,130.1139,129.904,129.9712,27500.0
2011-12-15 14:15:00,154.8,154.89,154.76,154.83,11300.0,129.9712,130.0468,129.9376,129.9964,11300.0
2011-12-15 14:20:00,154.85,154.9,154.71,154.79,22700.0,130.0132,130.0552,129.8957,129.9628,22700.0
2011-12-15 14:25:00,154.75,154.84,154.56,154.63,30000.0,129.9292,130.0048,129.7697,129.8285,30000.0
2011-12-15 14:30:00,154.57,154.68,154.49,154.58,44600.0,129.7781,129.8705,129.7109,129.7865,44600.0
2011-12-15 14:35:00,154.62,154.65,154.5,154.62,9400.0,129.8201,129.8453,129.7193,129.8201,9400.0
2011-12-15 14:40:00,154.61,154.61,154.43,154.54,9800.0,129.8117,129.8117,129.6606,129.7529,9800.0
2011-12-15 14:45:00,154.52,154.55,154.15,154.2,37700.0,129.7361,129.7613,129.4255,129.4675,37700.0
2011-12-15 14:50:00,154.21,154.24,154.07,154.21,13500.0,129.4758,129.501,129.3583,129.4758,13500.0
2011-12-15 14:55:00,154.27,154.32,154.19,154.2,16800.0,129.5262,129.5682,129.4591,129.4675,16800.0
2011-12-15 15:00:00,154.2,154.38,154.17,154.34,16300.0,129.4675,129.6186,129.4423,129.585,16300.0
2011-12-15 15:05:00,154.34,154.49,154.26,154.49,15400.0,129.585,129.7109,129.5178,129.7109,15400.0
2011-12-15 15:10:00,154.48,154.65,154.33,154.41,29900.0,129.7025,129.8453,129.5766,129.6438,29900.0
2011-12-15 15:15:00,154.37,154.78,154.33,154.77,44900.0,129.6102,129.9544,129.5766,129.946,44900.0
2011-12-15 15:20:00,154.77,154.78,154.45,154.5,47500.0,129.946,129.9544,129.6774,129.7193,47500.0
2011-12-15 15:25:00,154.5,154.64,154.35,154.44,28000.0,129.7193,129.8369,129.5934,129.669,28000.0
2011-12-15 15:30:00,154.45,154.7,154.45,154.68,30500.0,129.6774,129.8873,129.6774,129.8705,30500.0
2011-12-15 15:35:00,154.68,154.73,154.4,154.65,34300.0,129.8705,129.9124,129.6354,129.8453,34300.0
2011-12-15 15:40:00,154.68,154.77,154.38,154.41,35900.0,129.8705,129.946,129.6186,129.6438,35900.0
2011-12-15 15:45:00,154.37,154.42,154.19,154.42,99000.0,129.6102,129.6522,129.4591,129.6522,99000.0
2011-12-15 15:50:00,154.41,154.41,154.05,154.16,83000.0,129.6438,129.6438,129.3415,129.4339,83000.0
2011-12-15 15:55:00,154.17,154.35,154.15,154.34,124700.0,129.4423,129.5934,129.4255,129.585,124700.0
2011-12-16 09:30:00,154.73,155.21,154.6,155.16,304300.0,130.3555,130.7599,130.246,130.7178,304300.0
2011-12-16 09:35:00,155.14,155.7,155.05,155.6,279200.0,130.7009,131.1727,130.6251,131.0885,279200.0
2011-12-16 09:40:00,155.63,155.99,155.23,155.38,44100.0,131.1137,131.417,130.7767,130.9031,44100.0
2011-12-16 09:45:00,155.34,155.43,155.19,155.23,76800.0,130.8694,130.9452,130.743,130.7767,76800.0
2011-12-16 09:50:00,155.32,155.8,155.28,155.79,39700.0,130.8526,131.257,130.8189,131.2485,39700.0
2011-12-16 09:55:00,155.81,156.22,155.78,156.07,74600.0,131.2654,131.6108,131.2401,131.4844,74600.0
2011-12-16 10:00:00,156.09,156.64,155.99,156.49,110700.0,131.5013,131.9646,131.417,131.8383,110700.0
2011-12-16 10:05:00,156.46,156.98,156.35,156.89,136300.0,131.813,132.2511,131.7203,132.1752,136300.0
2011-12-16 10:10:00,156.87,156.99,156.75,156.86,167000.0,132.1584,132.2595,132.0573,132.15,167000.0
2011-12-16 10:15:00,156.87,157.21,156.87,157.21,94200.0,132.1584,132.4448,132.1584,132.4448,94200.0
2011-12-16 10:20:00,157.19,157.24,156.97,156.99,46800.0,132.428,132.4701,132.2426,132.2595,46800.0
2011-12-16 10:25:00,157.05,157.06,156.63,156.66,53800.0,132.31,132.3185,131.9562,131.9815,53800.0
2011-12-16 10:30:00,156.72,156.86,156.65,156.68,34800.0,132.032,132.15,131.9731,131.9983,34800.0
2011-12-16 10:35:00,156.7,156.85,156.64,156.74,27400.0,132.0152,132.1416,131.9646,132.0489,27400.0
2011-12-16 10:40:00,156.74,156.8,156.64,156.78,54600.0,132.0489,132.0994,131.9646,132.0826,54600.0
2011-12-16 10:45:00,156.73,156.81,156.66,156.76,18200.0,132.0405,132.1079,131.9815,132.0657,18200.0
2011-12-16 10:50:00,156.77,156.86,156.72,156.8,22200.0,132.0742,132.15,132.032,132.0994,22200.0
2011-12-16 10:55:00,156.8,156.8,156.5,156.65,19800.0,132.0994,132.0994,131.8467,131.9731,19800.0
2011-12-16 11:00:00,156.66,156.81,156.44,156.48,41400.0,131.9815,132.1079,131.7961,131.8298,41400.0
2011-12-16 11:05:00,156.47,156.47,156.29,156.34,26900.0,131.8214,131.8214,131.6698,131.7119,26900.0
2011-12-16 11:10:00,156.36,156.45,156.34,156.38,37600.0,131.7287,131.8046,131.7119,131.7456,37600.0
2011-12-16 11:15:00,156.39,156.46,156.35,156.43,38200.0,131.754,131.813,131.7203,131.7877,38200.0
2011-12-16 11:20:00,156.38,156.49,156.34,156.48,41300.0,131.7456,131.8383,131.7119,131.8298,41300.0
2011-12-16 11:25:00,156.44,156.52,156.39,156.45,33500.0,131.7961,131.8635,131.754,131.8046,33500.0
2011-12-16 11:30:00,156.47,156.53,156.17,156.22,54700.0,131.8214,131.872,131.5687,131.6108,54700.0
2011-12-16 11:35:00,156.19,156.21,156.02,156.04,40600.0,131.5855,131.6024,131.4423,131.4591,40600.0
2011-12-16 11:40:00,156.03,156.03,155.95,155.95,28100.0,131.4507,131.4507,131.3833,131.3833,28100.0
2011-12-16 11:45:00,155.95,156.04,155.89,155.92,23100.0,131.3833,131.4591,131.3328,131.3581,23100.0
2011-12-16 11:50:00,155.89,155.99,155.82,155.9,29500.0,131.3328,131.417,131.2738,131.3412,29500.0
2011-12-16 11:55:00,155.9,155.9,155.28,155.28,65500.0,131.3412,131.3412,130.8189,130.8189,65500.0
2011-12-16 12:00:00,155.26,155.35,154.95,155.27,258300.0,130.802,130.8778,130.5409,130.8104,258300.0
2011-12-16 12:05:00,155.32,155.43,155.29,155.4,158500.0,130.8526,130.9452,130.8273,130.92,158500.0
2011-12-16 12:10:00,155.43,155.64,155.41,155.48,106500.0,130.9452,131.1222,130.9284,130.9874,106500.0
2011-12-16 12:15:00,155.47,155.56,155.41,155.45,38900.0,130.9789,131.0548,130.9284,130.9621,38900.0
2011-12-16 12:20:00,155.46,155.49,155.35,155.42,88100.0,130.9705,130.9958,130.8778,130.9368,88100.0
2011-12-16 12:25:00,155.43,155.44,155.17,155.19,28000.0,130.9452,130.9537,130.7262,130.743,28000.0
2011-12-16 12:30:00,155.16,155.26,154.8,154.86,61800.0,130.7178,130.802,130.4145,130.465,61800.0
2011-12-16 12:35:00,154.84,154.9,154.53,154.82,66200.0,130.4482,130.4987,130.187,130.4313,66200.0
2011-12-16 12:40:00,154.8,155.09,154.79,154.91,81700.0,130.4145,130.6588,130.4061,130.5072,81700.0
2011-12-16 12:45:00,154.8,154.93,154.64,154.93,28100.0,130.4145,130.524,130.2797,130.524,28100.0
2011-12-16 12:50:00,154.98,155.05,154.73,155.01,36800.0,130.5661,130.6251,130.3555,130.5914,36800.0
2011-12-16 12:55:00,155.01,155.26,154.89,155.11,58700.0,130.5914,130.802,130.4903,130.6757,58700.0
2011-12-16 13:00:00,155.12,155.41,155.06,155.19,61300.0,130.6841,130.9284,130.6335,130.743,61300.0
2011-12-16 13:05:00,155.19,155.24,155.08,155.14,40600.0,130.743,130.7852,130.6504,130.7009,40600.0
2011-12-16 13:10:00,155.12,155.33,155.12,155.28,49900.0,130.6841,130.861,130.6841,130.8189,49900.0
2011-12-16 13:15:00,155.3,155.37,155.19,155.35,32700.0,130.8357,130.8947,130.743,130.8778,32700.0
2011-12-16 13:20:00,155.4,155.51,155.36,155.47,27200.0,130.92,131.0126,130.8863,130.9789,27200.0
2011-12-16 13:25:00,155.47,155.47,155.3,155.39,25200.0,130.9789,130.9789,130.8357,130.9115,25200.0
2011-12-16 13:30:00,155.39,155.44,155.31,155.33,31200.0,130.9115,130.9537,130.8441,130.861,31200.0
2011-12-16 13:35:00,155.31,155.39,155.21,155.21,90200.0,130.8441,130.9115,130.7599,130.7599,90200.0
2011-12-16 13:40:00,155.2,155.23,155.07,155.18,34700.0,130.7515,130.7767,130.642,130.7346,34700.0
2011-12-16 13:45:00,155.19,155.58,155.18,155.58,29400.0,130.743,131.0716,130.7346,131.0716,29400.0
2011-12-16 13:50:00,155.54,155.62,155.5,155.54,43900.0,131.0379,131.1053,131.0042,131.0379,43900.0
2011-12-16 13:55:00,155.52,155.59,155.09,155.17,49500.0,131.0211,131.08,130.6588,130.7262,49500.0
2011-12-16 14:00:00,155.26,155.3,154.98,154.98,152600.0,130.802,130.8357,130.5661,130.5661,152600.0
2011-12-16 14:05:00,155.02,155.13,155.0,155.07,67200.0,130.5998,130.6925,130.583,130.642,67200.0
2011-12-16 14:10:00,155.06,155.18,154.87,155.18,40400.0,130.6335,130.7346,130.4735,130.7346,40400.0
2011-12-16 14:15:00,155.17,155.17,154.93,154.96,21600.0,130.7262,130.7262,130.524,130.5493,21600.0
2011-12-16 14:20:00,154.99,155.01,154.73,154.79,16100.0,130.5746,130.5914,130.3555,130.4061,16100.0
2011-12-16 14:25:00,154.78,154.9,154.74,154.74,13800.0,130.3976,130.4987,130.3639,130.3639,13800.0
2011-12-16 14:30:00,154.76,155.05,154.59,155.02,81500.0,130.3808,130.6251,130.2376,130.5998,81500.0
2011-12-16 14:35:00,155.01,155.01,154.89,154.89,37000.0,130.5914,130.5914,130.4903,130.4903,37000.0
2011-12-16 14:40:00,154.92,154.96,154.83,154.9,29100.0,130.5156,130.5493,130.4398,130.4987,29100.0
2011-12-16 14:45:00,154.91,155.18,154.91,155.12,126800.0,130.5072,130.7346,130.5072,130.6841,126800.0
2011-12-16 14:50:00,155.1,155.19,155.04,155.08,23800.0,130.6672,130.743,130.6167,130.6504,23800.0
2011-12-16 14:55:00,155.1,155.13,154.97,155.0,36700.0,130.6672,130.6925,130.5577,130.583,36700.0
2011-12-16 15:00:00,154.98,155.13,154.98,155.08,30400.0,130.5661,130.6925,130.5661,130.6504,30400.0
2011-12-16 15:05:00,155.09,155.12,154.96,155.0,21800.0,130.6588,130.6841,130.5493,130.583,21800.0
2011-12-16 15:10:00,155.02,155.27,155.02,155.22,92400.0,130.5998,130.8104,130.5998,130.7683,92400.0
2011-12-16 15:15:00,155.25,155.35,155.11,155.16,12700.0,130.7936,130.8778,130.6757,130.7178,12700.0
2011-12-16 15:20:00,155.14,155.25,154.85,154.94,45700.0,130.7009,130.7936,130.4566,130.5324,45700.0
2011-12-16 15:25:00,154.9,155.05,154.83,154.86,121100.0,130.4987,130.6251,130.4398,130.465,121100.0
2011-12-16 15:30:00,154.83,155.18,154.82,155.02,62100.0,130.4398,130.7346,130.4313,130.5998,62100.0
2011-12-16 15:35:00,155.03,155.17,155.0,155.03,32400.0,130.6083,130.7262,130.583,130.6083,32400.0
2011-12-16 15:40:00,155.01,155.22,154.87,154.88,259600.0,130.5914,130.7683,130.4735,130.4819,259600.0
2011-12-16 15:45:00,154.87,155.16,154.86,155.15,176600.0,130.4735,130.7178,130.465,130.7093,176600.0
2011-12-16 15:50:00,155.14,155.14,154.92,155.08,84000.0,130.7009,130.7009,130.5156,130.6504,84000.0
2011-12-16 15:55:00,155.09,155.41,155.07,155.21,379500.0,130.6588,130.9284,130.642,130.7599,379500.0
2011-12-19 09:30:00,156.32,156.83,156.24,156.76,93700.0,131.695,132.1247,131.6276,132.0657,93700.0
2011-12-19 09:35:00,156.75,156.76,156.2,156.47,39700.0,132.0573,132.0657,131.5939,131.8214,39700.0
2011-12-19 09:40:00,156.48,156.66,156.26,156.33,47600.0,131.8298,131.9815,131.6445,131.7035,47600.0
2011-12-19 09:45:00,156.41,156.41,156.06,156.21,21700.0,131.7709,131.7709,131.476,131.6024,21700.0
2011-12-19 09:50:00,156.19,156.21,155.8,155.95,24100.0,131.5855,131.6024,131.257,131.3833,24100.0
2011-12-19 09:55:00,155.98,156.23,155.89,156.16,42400.0,131.4086,131.6192,131.3328,131.5602,42400.0
2011-12-19 10:00:00,156.23,156.23,155.73,155.89,50600.0,131.6192,131.6192,131.198,131.3328,50600.0
2011-12-19 10:05:00,155.81,156.16,155.81,155.94,44400.0,131.2654,131.5602,131.2654,131.3749,44400.0
2011-12-19 10:10:00,155.94,156.26,155.9,156.26,16800.0,131.3749,131.6445,131.3412,131.6445,16800.0
2011-12-19 10:15:00,156.22,156.44,155.97,156.0,32600.0,131.6108,131.7961,131.4002,131.4255,32600.0
2011-12-19 10:20:00,156.14,156.22,156.05,156.1,7900.0,131.5434,131.6108,131.4676,131.5097,7900.0
2011-12-19 10:25:00,156.1,156.22,156.06,156.15,3800.0,131.5097,131.6108,131.476,131.5518,3800.0
2011-12-19 10:30:00,156.22,156.56,156.22,156.51,18300.0,131.6108,131.8972,131.6108,131.8551,18300.0
2011-12-19 10:35:00,156.53,156.65,156.49,156.52,8900.0,131.872,131.9731,131.8383,131.8635,8900.0
2011-12-19 10:40:00,156.46,156.49,156.19,156.19,17000.0,131.813,131.8383,131.5855,131.5855,17000.0
2011-12-19 10:45:00,156.17,156.21,155.55,155.64,11900.0,131.5687,131.6024,131.0463,131.1222,11900.0
2011-12-19 10:50:00,155.65,155.65,155.41,155.45,15200.0,131.1306,131.1306,130.9284,130.9621,15200.0
2011-12-19 10:55:00,155.44,155.46,155.1,155.18,17200.0,130.9537,130.9705,130.6672,130.7346,17200.0
2011-12-19 11:00:00,155.16,155.25,154.83,154.9,36100.0,130.7178,130.7936,130.4398,130.4987,36100.0
2011-12-19 11:05:00,154.89,154.91,154.35,154.46,44100.0,130.4903,130.5072,130.0354,130.128,44100.0
2011-12-19 11:10:00,154.48,154.52,154.36,154.48,20700.0,130.1449,130.1786,130.0438,130.1449,20700.0
2011-12-19 11:15:00,154.44,154.49,154.3,154.46,17500.0,130.1112,130.1533,129.9932,130.128,17500.0
2011-12-19 11:20:00,154.41,154.45,154.32,154.39,12800.0,130.0859,130.1196,130.0101,130.0691,12800.0
2011-12-19 11:25:00,154.46,154.76,154.46,154.69,21200.0,130.128,130.3808,130.128,130.3218,21200.0
2011-12-19 11:30:00,154.71,154.72,154.44,154.56,16400.0,130.3387,130.3471,130.1112,130.2123,16400.0
2011-12-19 11:35:00,154.6,154.63,154.24,154.25,31400.0,130.246,130.2713,129.9427,129.9511,31400.0
2011-12-19 11:40:00,154.25,154.26,153.76,153.88,14600.0,129.9511,129.9596,129.5383,129.6394,14600.0
2011-12-19 11:45:00,153.82,153.87,153.54,153.84,26100.0,129.5889,129.631,129.353,129.6057,26100.0
2011-12-19 11:50:00,153.8,154.0,153.8,153.93,5600.0,129.572,129.7405,129.572,129.6815,5600.0
2011-12-19 11:55:00,153.91,154.05,153.88,153.89,10000.0,129.6647,129.7826,129.6394,129.6478,10000.0
2011-12-19 12:00:00,153.86,154.3,153.82,154.2,25200.0,129.6226,129.9932,129.5889,129.909,25200.0
2011-12-19 12:05:00,154.16,154.37,154.09,154.35,9800.0,129.8753,130.0522,129.8163,130.0354,9800.0
2011-12-19 12:10:00,154.35,154.35,154.22,154.3,4600.0,130.0354,130.0354,129.9259,129.9932,4600.0
2011-12-19 12:15:00,154.24,154.27,154.13,154.17,6500.0,129.9427,129.968,129.85,129.8837,6500.0
2011-12-19 12:20:00,154.15,154.35,154.15,154.24,12900.0,129.8669,130.0354,129.8669,129.9427,12900.0
2011-12-19 12:25:00,154.24,154.41,154.22,154.36,6700.0,129.9427,130.0859,129.9259,130.0438,6700.0
2011-12-19 12:30:00,154.33,154.34,154.1,154.13,7800.0,130.0185,130.0269,129.8248,129.85,7800.0
2011-12-19 12:35:00,154.13,154.19,154.03,154.1,14300.0,129.85,129.9006,129.7658,129.8248,14300.0
2011-12-19 12:40:00,154.1,154.28,154.06,154.17,11700.0,129.8248,129.9764,129.7911,129.8837,11700.0
2011-12-19 12:45:00,154.13,154.25,154.13,154.19,4500.0,129.85,129.9511,129.85,129.9006,4500.0
2011-12-19 12:50:00,154.2,154.3,154.18,154.3,5200.0,129.909,129.9932,129.8922,129.9932,5200.0
2011-12-19 12:55:00,154.28,154.43,154.24,154.41,7900.0,129.9764,130.1028,129.9427,130.0859,7900.0
2011-12-19 13:00:00,154.42,154.51,154.36,154.38,14900.0,130.0943,130.1702,130.0438,130.0606,14900.0
2011-12-19 13:05:00,154.32,154.38,154.3,154.36,9400.0,130.0101,130.0606,129.9932,130.0438,9400.0
2011-12-19 13:10:00,154.38,154.4,154.11,154.16,14700.0,130.0606,130.0775,129.8332,129.8753,14700.0
2011-12-19 13:15:00,154.13,154.16,154.03,154.04,12800.0,129.85,129.8753,129.7658,129.7742,12800.0
2011-12-19 13:20:00,154.09,154.23,153.99,154.22,31400.0,129.8163,129.9343,129.7321,129.9259,31400.0
2011-12-19 13:25:00,154.2,154.2,154.01,154.07,20300.0,129.909,129.909,129.7489,129.7995,20300.0
2011-12-19 13:30:00,154.06,154.16,153.93,153.99,15700.0,129.7911,129.8753,129.6815,129.7321,15700.0
2011-12-19 13:35:00,153.95,153.97,153.85,153.95,7900.0,129.6984,129.7152,129.6141,129.6984,7900.0
2011-12-19 13:40:00,153.93,154.01,153.86,154.0,7200.0,129.6815,129.7489,129.6226,129.7405,7200.0
2011-12-19 13:45:00,153.97,154.13,153.95,154.09,18200.0,129.7152,129.85,129.6984,129.8163,18200.0
2011-12-19 13:50:00,154.12,154.5,154.11,154.42,16800.0,129.8416,130.1617,129.8332,130.0943,16800.0
2011-12-19 13:55:00,154.44,154.44,154.25,154.3,17000.0,130.1112,130.1112,129.9511,129.9932,17000.0
2011-12-19 14:00:00,154.27,154.31,154.09,154.19,23500.0,129.968,130.0017,129.8163,129.9006,23500.0
2011-12-19 14:05:00,154.18,154.23,154.09,154.23,20400.0,129.8922,129.9343,129.8163,129.9343,20400.0
2011-12-19 14:10:00,154.19,154.19,154.06,154.15,18600.0,129.9006,129.9006,129.7911,129.8669,18600.0
2011-12-19 14:15:00,154.13,154.22,153.92,153.94,16100.0,129.85,129.9259,129.6731,129.69,16100.0
2011-12-19 14:20:00,153.95,154.06,153.85,153.89,23300.0,129.6984,129.7911,129.6141,129.6478,23300.0
2011-12-19 14:25:00,153.93,154.06,153.88,153.93,21500.0,129.6815,129.7911,129.6394,129.6815,21500.0
2011-12-19 14:30:00,153.9,153.99,153.89,153.9,17500.0,129.6563,129.7321,129.6478,129.6563,17500.0
2011-12-19 14:35:00,153.89,153.95,153.77,153.95,42800.0,129.6478,129.6984,129.5467,129.6984,42800.0
2011-12-19 14:40:00,153.93,154.08,153.9,154.04,25400.0,129.6815,129.8079,129.6563,129.7742,25400.0
2011-12-19 14:45:00,154.0,154.0,153.84,153.85,33300.0,129.7405,129.7405,129.6057,129.6141,33300.0
2011-12-19 14:50:00,153.85,153.92,153.83,153.87,40100.0,129.6141,129.6731,129.5973,129.631,40100.0
2011-12-19 14:55:00,153.84,154.1,153.79,154.06,44600.0,129.6057,129.8248,129.5636,129.7911,44600.0
2011-12-19 15:00:00,154.06,154.08,153.3,153.3,59700.0,129.7911,129.8079,129.1508,129.1508,59700.0
2011-12-19 15:05:00,153.32,153.5,153.05,153.13,91800.0,129.1676,129.3193,128.9402,129.0076,91800.0
2011-12-19 15:10:00,153.13,153.17,152.91,152.94,105800.0,129.0076,129.0413,128.8222,128.8475,105800.0
2011-12-19 15:15:00,152.92,153.22,152.92,153.19,35700.0,128.8306,129.0834,128.8306,129.0581,35700.0
2011-12-19 15:20:00,153.2,153.2,152.93,152.95,59900.0,129.0665,129.0665,128.8391,128.8559,59900.0
2011-12-19 15:25:00,152.93,153.08,152.77,152.84,81900.0,128.8391,128.9654,128.7043,128.7632,81900.0
2011-12-19 15:30:00,152.81,152.89,152.59,152.7,140700.0,128.738,128.8054,128.5526,128.6453,140700.0
2011-12-19 15:35:00,152.67,152.92,152.64,152.86,33400.0,128.62,128.8306,128.5947,128.7801,33400.0
2011-12-19 15:40:00,152.83,152.89,152.53,152.7,95500.0,128.7548,128.8054,128.5021,128.6453,95500.0
2011-12-19 15:45:00,152.67,152.88,152.54,152.57,363000.0,128.62,128.7969,128.5105,128.5358,363000.0
2011-12-19 15:50:00,152.58,152.66,152.34,152.45,196600.0,128.5442,128.6116,128.342,128.4347,196600.0
2011-12-19 15:55:00,152.45,152.73,152.45,152.65,120100.0,128.4347,128.6706,128.4347,128.6032,120100.0
2011-12-20 09:30:00,155.6,155.9,155.6,155.72,286900.0,131.0885,131.3412,131.0885,131.1896,286900.0
2011-12-20 09:35:00,155.69,156.52,155.63,156.37,110200.0,131.1643,131.8635,131.1137,131.7372,110200.0
2011-12-20 09:40:00,156.37,156.82,156.36,156.72,70400.0,131.7372,132.1163,131.7287,132.032,70400.0
2011-12-20 09:45:00,156.79,156.83,156.3,156.38,13600.0,132.091,132.1247,131.6782,131.7456,13600.0
2011-12-20 09:50:00,156.38,156.46,156.23,156.32,12600.0,131.7456,131.813,131.6192,131.695,12600.0
2011-12-20 09:55:00,156.29,156.62,156.27,156.56,38000.0,131.6698,131.9478,131.6529,131.8972,38000.0
2011-12-20 10:00:00,156.61,156.69,156.47,156.64,38100.0,131.9394,132.0068,131.8214,131.9646,38100.0
2011-12-20 10:05:00,156.68,156.76,156.54,156.69,30300.0,131.9983,132.0657,131.8804,132.0068,30300.0
2011-12-20 10:10:00,156.68,156.79,156.6,156.79,8700.0,131.9983,132.091,131.9309,132.091,8700.0
2011-12-20 10:15:00,156.81,156.89,156.64,156.68,17400.0,132.1079,132.1752,131.9646,131.9983,17400.0
2011-12-20 10:20:00,156.7,156.84,156.68,156.82,56200.0,132.0152,132.1331,131.9983,132.1163,56200.0
2011-12-20 10:25:00,156.84,157.54,156.82,157.43,158100.0,132.1331,132.7229,132.1163,132.6302,158100.0
2011-12-20 10:30:00,157.44,157.54,157.31,157.37,26500.0,132.6386,132.7229,132.5291,132.5796,26500.0
2011-12-20 10:35:00,157.38,157.42,157.28,157.33,52000.0,132.5881,132.6218,132.5038,132.5459,52000.0
2011-12-20 10:40:00,157.33,157.49,157.33,157.45,49700.0,132.5459,132.6807,132.5459,132.647,49700.0
2011-12-20 10:45:00,157.46,157.54,157.39,157.43,22200.0,132.6555,132.7229,132.5965,132.6302,22200.0
2011-12-20 10:50:00,157.44,157.52,157.34,157.35,18500.0,132.6386,132.706,132.5544,132.5628,18500.0
2011-12-20 10:55:00,157.4,157.66,157.38,157.47,40500.0,132.6049,132.824,132.5881,132.6639,40500.0
2011-12-20 11:00:00,157.5,157.84,157.5,157.84,98800.0,132.6892,132.9756,132.6892,132.9756,98800.0
2011-12-20 11:05:00,157.84,158.04,157.82,157.93,21900.0,132.9756,133.1441,132.9587,133.0514,21900.0
2011-12-20 11:10:00,157.97,158.12,157.95,158.08,22400.0,133.0851,133.2115,133.0683,133.1778,22400.0
2011-12-20 11:15:00,158.04,158.28,158.04,158.25,19200.0,133.1441,133.3463,133.1441,133.321,19200.0
2011-12-20 11:20:00,158.28,158.28,157.99,158.04,26300.0,133.3463,133.3463,133.102,133.1441,26300.0
2011-12-20 11:25:00,158.07,158.08,157.9,157.96,16500.0,133.1694,133.1778,133.0261,133.0767,16500.0
2011-12-20 11:30:00,158.0,158.08,157.9,157.95,20400.0,133.1104,133.1778,133.0261,133.0683,20400.0
2011-12-20 11:35:00,157.94,157.99,157.69,157.74,18800.0,133.0598,133.102,132.8492,132.8913,18800.0
2011-12-20 11:40:00,157.69,157.73,157.63,157.67,4500.0,132.8492,132.8829,132.7987,132.8324,4500.0
2011-12-20 11:45:00,157.66,158.1,157.66,158.09,26700.0,132.824,133.1946,132.824,133.1862,26700.0
2011-12-20 11:50:00,158.14,158.29,157.65,157.9,49000.0,133.2283,133.3547,132.8155,133.0261,49000.0
2011-12-20 11:55:00,157.89,157.96,157.85,157.88,16600.0,133.0177,133.0767,132.984,133.0093,16600.0
2011-12-20 12:00:00,157.87,157.87,157.65,157.65,11400.0,133.0009,133.0009,132.8155,132.8155,11400.0
2011-12-20 12:05:00,157.71,157.75,157.61,157.66,15600.0,132.8661,132.8998,132.7818,132.824,15600.0
2011-12-20 12:10:00,157.7,157.79,157.65,157.72,22700.0,132.8577,132.9335,132.8155,132.8745,22700.0
2011-12-20 12:15:00,157.7,157.82,157.67,157.68,24900.0,132.8577,132.9587,132.8324,132.8408,24900.0
2011-12-20 12:20:00,157.69,157.78,157.68,157.7,51400.0,132.8492,132.925,132.8408,132.8577,51400.0
2011-12-20 12:25:00,157.68,157.76,157.67,157.72,7900.0,132.8408,132.9082,132.8324,132.8745,7900.0
2011-12-20 12:30:00,157.7,157.71,157.6,157.66,7300.0,132.8577,132.8661,132.7734,132.824,7300.0
2011-12-20 12:35:00,157.68,157.68,157.6,157.66,9000.0,132.8408,132.8408,132.7734,132.824,9000.0
2011-12-20 12:40:00,157.63,157.7,157.61,157.64,15400.0,132.7987,132.8577,132.7818,132.8071,15400.0
2011-12-20 12:45:00,157.6,157.65,157.58,157.59,3900.0,132.7734,132.8155,132.7566,132.765,3900.0
2011-12-20 12:50:00,157.6,157.7,157.52,157.69,9600.0,132.7734,132.8577,132.706,132.8492,9600.0
2011-12-20 12:55:00,157.66,157.71,157.51,157.71,18300.0,132.824,132.8661,132.6976,132.8661,18300.0
2011-12-20 13:00:00,157.73,157.99,157.69,157.79,89700.0,132.8829,133.102,132.8492,132.9335,89700.0
2011-12-20 13:05:00,157.79,157.92,157.67,157.85,33300.0,132.9335,133.043,132.8324,132.984,33300.0
2011-12-20 13:10:00,157.86,157.94,157.74,157.76,38700.0,132.9924,133.0598,132.8913,132.9082,38700.0
2011-12-20 13:15:00,157.75,157.77,157.63,157.63,8300.0,132.8998,132.9166,132.7987,132.7987,8300.0
2011-12-20 13:20:00,157.62,157.75,157.62,157.74,7600.0,132.7903,132.8998,132.7903,132.8913,7600.0
2011-12-20 13:25:00,157.74,157.8,157.63,157.64,8700.0,132.8913,132.9419,132.7987,132.8071,8700.0
2011-12-20 13:30:00,157.66,157.68,157.57,157.61,6900.0,132.824,132.8408,132.7481,132.7818,6900.0
2011-12-20 13:35:00,157.6,157.69,157.57,157.6,19100.0,132.7734,132.8492,132.7481,132.7734,19100.0
2011-12-20 13:40:00,157.59,157.66,157.57,157.64,9100.0,132.765,132.824,132.7481,132.8071,9100.0
2011-12-20 13:45:00,157.61,157.63,157.51,157.63,19200.0,132.7818,132.7987,132.6976,132.7987,19200.0
2011-12-20 13:50:00,157.63,157.67,157.57,157.58,30300.0,132.7987,132.8324,132.7481,132.7566,30300.0
2011-12-20 13:55:00,157.61,157.68,157.59,157.62,10900.0,132.7818,132.8408,132.765,132.7903,10900.0
2011-12-20 14:00:00,157.64,157.7,157.4,157.45,31000.0,132.8071,132.8577,132.6049,132.647,31000.0
2011-12-20 14:05:00,157.45,157.55,157.4,157.55,13300.0,132.647,132.7313,132.6049,132.7313,13300.0
2011-12-20 14:10:00,157.53,157.61,157.49,157.49,23400.0,132.7144,132.7818,132.6807,132.6807,23400.0
2011-12-20 14:15:00,157.51,157.63,157.43,157.61,15600.0,132.6976,132.7987,132.6302,132.7818,15600.0
2011-12-20 14:20:00,157.57,157.7,157.52,157.6,12300.0,132.7481,132.8577,132.706,132.7734,12300.0
2011-12-20 14:25:00,157.6,157.71,157.6,157.64,14600.0,132.7734,132.8661,132.7734,132.8071,14600.0
2011-12-20 14:30:00,157.66,157.76,157.65,157.75,10700.0,132.824,132.9082,132.8155,132.8998,10700.0
2011-12-20 14:35:00,157.78,157.81,157.66,157.66,10500.0,132.925,132.9503,132.824,132.824,10500.0
2011-12-20 14:40:00,157.7,158.03,157.69,158.03,9200.0,132.8577,133.1357,132.8492,133.1357,9200.0
2011-12-20 14:45:00,157.97,157.98,157.71,157.8,29100.0,133.0851,133.0935,132.8661,132.9419,29100.0
2011-12-20 14:50:00,157.84,157.91,157.84,157.87,10700.0,132.9756,133.0346,132.9756,133.0009,10700.0
2011-12-20 14:55:00,157.84,157.86,157.75,157.82,13900.0,132.9756,132.9924,132.8998,132.9587,13900.0
2011-12-20 15:00:00,157.79,157.9,157.77,157.86,9500.0,132.9335,133.0261,132.9166,132.9924,9500.0
2011-12-20 15:05:00,157.86,158.02,157.78,157.93,35600.0,132.9924,133.1272,132.925,133.0514,35600.0
2011-12-20 15:10:00,157.91,157.98,157.88,157.93,20700.0,133.0346,133.0935,133.0093,133.0514,20700.0
2011-12-20 15:15:00,157.95,158.03,157.81,157.81,22800.0,133.0683,133.1357,132.9503,132.9503,22800.0
2011-12-20 15:20:00,157.8,157.87,157.68,157.81,43900.0,132.9419,133.0009,132.8408,132.9503,43900.0
2011-12-20 15:25:00,157.78,158.04,157.74,157.95,21400.0,132.925,133.1441,132.8913,133.0683,21400.0
2011-12-20 15:30:00,157.99,158.0,157.74,157.79,51000.0,133.102,133.1104,132.8913,132.9335,51000.0
2011-12-20 15:35:00,157.79,158.03,157.65,157.92,56800.0,132.9335,133.1357,132.8155,133.043,56800.0
2011-12-20 15:40:00,157.91,158.22,157.84,157.99,106000.0,133.0346,133.2957,132.9756,133.102,106000.0
2011-12-20 15:45:00,158.0,158.12,157.87,157.92,98600.0,133.1104,133.2115,133.0009,133.043,98600.0
2011-12-20 15:50:00,157.94,158.04,157.88,157.97,83900.0,133.0598,133.1441,133.0093,133.0851,83900.0
2011-12-20 15:55:00,157.98,158.09,157.92,157.93,177500.0,133.0935,133.1862,133.043,133.0514,177500.0
2011-12-21 09:30:00,157.28,157.49,156.72,156.72,107600.0,132.5038,132.6807,132.032,132.032,107600.0
2011-12-21 09:35:00,156.74,156.9,156.51,156.86,103300.0,132.0489,132.1837,131.8551,132.15,103300.0
2011-12-21 09:40:00,156.86,156.87,156.36,156.57,51700.0,132.15,132.1584,131.7287,131.9057,51700.0
2011-12-21 09:45:00,156.52,156.98,156.51,156.74,37300.0,131.8635,132.2511,131.8551,132.0489,37300.0
2011-12-21 09:50:00,156.77,156.83,156.61,156.69,28300.0,132.0742,132.1247,131.9394,132.0068,28300.0
2011-12-21 09:55:00,156.66,156.68,156.39,156.68,24000.0,131.9815,131.9983,131.754,131.9983,24000.0
2011-12-21 10:00:00,156.61,156.66,156.08,156.64,46000.0,131.9394,131.9815,131.4928,131.9646,46000.0
2011-12-21 10:05:00,156.64,156.72,156.5,156.65,17200.0,131.9646,132.032,131.8467,131.9731,17200.0
2011-12-21 10:10:00,156.68,157.26,156.66,157.24,28500.0,131.9983,132.487,131.9815,132.4701,28500.0
2011-12-21 10:15:00,157.27,157.41,157.19,157.23,24600.0,132.4954,132.6133,132.428,132.4617,24600.0
2011-12-21 10:20:00,157.25,157.53,157.25,157.34,9600.0,132.4785,132.7144,132.4785,132.5544,9600.0
2011-12-21 10:25:00,157.33,157.33,157.04,157.18,31200.0,132.5459,132.5459,132.3016,132.4196,31200.0
2011-12-21 10:30:00,157.14,157.43,157.13,157.39,11400.0,132.3859,132.6302,132.3774,132.5965,11400.0
2011-12-21 10:35:00,157.39,157.45,157.17,157.2,13100.0,132.5965,132.647,132.4111,132.4364,13100.0
2011-12-21 10:40:00,157.3,157.31,156.79,156.81,9600.0,132.5207,132.5291,132.091,132.1079,9600.0
2011-12-21 10:45:00,156.82,157.09,156.82,157.07,7600.0,132.1163,132.3437,132.1163,132.3269,7600.0
2011-12-21 10:50:00,156.94,156.94,156.73,156.84,11400.0,132.2174,132.2174,132.0405,132.1331,11400.0
2011-12-21 10:55:00,156.82,156.82,156.49,156.61,13200.0,132.1163,132.1163,131.8383,131.9394,13200.0
2011-12-21 11:00:00,156.67,156.68,156.51,156.54,7900.0,131.9899,131.9983,131.8551,131.8804,7900.0
2011-12-21 11:05:00,156.44,156.56,156.37,156.48,11700.0,131.7961,131.8972,131.7372,131.8298,11700.0
2011-12-21 11:10:00,156.49,156.58,156.39,156.48,5100.0,131.8383,131.9141,131.754,131.8298,5100.0
2011-12-21 11:15:00,156.46,156.47,156.2,156.31,12400.0,131.813,131.8214,131.5939,131.6866,12400.0
2011-12-21 11:20:00,156.28,156.44,156.24,156.39,6800.0,131.6613,131.7961,131.6276,131.754,6800.0
2011-12-21 11:25:00,156.38,156.56,156.27,156.49,4300.0,131.7456,131.8972,131.6529,131.8383,4300.0
2011-12-21 11:30:00,156.45,156.72,156.45,156.67,8400.0,131.8046,132.032,131.8046,131.9899,8400.0
2011-12-21 11:35:00,156.68,156.75,156.63,156.65,13000.0,131.9983,132.0573,131.9562,131.9731,13000.0
2011-12-21 11:40:00,156.65,156.73,156.46,156.72,10400.0,131.9731,132.0405,131.813,132.032,10400.0
2011-12-21 11:45:00,156.75,156.88,156.7,156.86,3500.0,132.0573,132.1668,132.0152,132.15,3500.0
2011-12-21 11:50:00,156.87,156.87,156.78,156.8,6200.0,132.1584,132.1584,132.0826,132.0994,6200.0
2011-12-21 11:55:00,156.81,156.85,156.59,156.81,5400.0,132.1079,132.1416,131.9225,132.1079,5400.0
2011-12-21 12:00:00,156.89,156.97,156.78,156.84,30900.0,132.1752,132.2426,132.0826,132.1331,30900.0
2011-12-21 12:05:00,156.87,156.88,156.27,156.42,14600.0,132.1584,132.1668,131.6529,131.7793,14600.0
2011-12-21 12:10:00,156.4,156.47,156.33,156.38,8400.0,131.7624,131.8214,131.7035,131.7456,8400.0
2011-12-21 12:15:00,156.34,156.52,156.34,156.52,11100.0,131.7119,131.8635,131.7119,131.8635,11100.0
2011-12-21 12:20:00,156.47,156.49,156.08,156.13,28600.0,131.8214,131.8383,131.4928,131.535,28600.0
2011-12-21 12:25:00,156.03,156.1,155.72,155.87,25200.0,131.4507,131.5097,131.1896,131.3159,25200.0
2011-12-21 12:30:00,155.85,156.03,155.85,156.0,6000.0,131.2991,131.4507,131.2991,131.4255,6000.0
2011-12-21 12:35:00,155.97,156.42,155.92,156.42,10500.0,131.4002,131.7793,131.3581,131.7793,10500.0
2011-12-21 12:40:00,156.35,156.4,156.3,156.36,4200.0,131.7203,131.7624,131.6782,131.7287,4200.0
2011-12-21 12:45:00,156.34,156.57,156.31,156.53,11700.0,131.7119,131.9057,131.6866,131.872,11700.0
2011-12-21 12:50:00,156.51,156.54,156.37,156.4,6900.0,131.8551,131.8804,131.7372,131.7624,6900.0
2011-12-21 12:55:00,156.55,156.76,156.47,156.65,7500.0,131.8888,132.0657,131.8214,131.9731,7500.0
2011-12-21 13:00:00,156.72,157.03,156.66,156.87,46500.0,132.032,132.2932,131.9815,132.1584,46500.0
2011-12-21 13:05:00,156.84,157.0,156.8,156.85,10500.0,132.1331,132.2679,132.0994,132.1416,10500.0
2011-12-21 13:10:00,156.84,156.85,156.65,156.68,14700.0,132.1331,132.1416,131.9731,131.9983,14700.0
2011-12-21 13:15:00,156.74,156.75,156.58,156.66,13100.0,132.0489,132.0573,131.9141,131.9815,13100.0
2011-12-21 13:20:00,156.69,156.8,156.68,156.76,3800.0,132.0068,132.0994,131.9983,132.0657,3800.0
2011-12-21 13:25:00,156.78,156.86,156.7,156.72,3500.0,132.0826,132.15,132.0152,132.032,3500.0
2011-12-21 13:30:00,156.78,156.78,156.6,156.66,3500.0,132.0826,132.0826,131.9309,131.9815,3500.0
2011-12-21 13:35:00,156.68,156.95,156.68,156.92,7700.0,131.9983,132.2258,131.9983,132.2005,7700.0
2011-12-21 13:40:00,156.9,156.9,156.51,156.55,10600.0,132.1837,132.1837,131.8551,131.8888,10600.0
2011-12-21 13:45:00,156.58,156.85,156.58,156.81,16800.0,131.9141,132.1416,131.9141,132.1079,16800.0
2011-12-21 13:50:00,156.82,157.33,156.81,157.23,21600.0,132.1163,132.5459,132.1079,132.4617,21600.0
2011-12-21 13:55:00,157.2,157.31,157.18,157.28,7300.0,132.4364,132.5291,132.4196,132.5038,7300.0
2011-12-21 14:00:00,157.3,157.62,157.23,157.62,67600.0,132.5207,132.7903,132.4617,132.7903,67600.0
2011-12-21 14:05:00,157.63,157.63,157.46,157.51,15200.0,132.7987,132.7987,132.6555,132.6976,15200.0
2011-12-21 14:10:00,157.5,157.51,157.38,157.46,14000.0,132.6892,132.6976,132.5881,132.6555,14000.0
2011-12-21 14:15:00,157.45,157.5,157.24,157.33,15900.0,132.647,132.6892,132.4701,132.5459,15900.0
2011-12-21 14:20:00,157.31,157.37,157.22,157.3,7000.0,132.5291,132.5796,132.4533,132.5207,7000.0
2011-12-21 14:25:00,157.31,157.47,157.29,157.36,19000.0,132.5291,132.6639,132.5122,132.5712,19000.0
2011-12-21 14:30:00,157.4,157.53,157.17,157.21,24800.0,132.6049,132.7144,132.4111,132.4448,24800.0
2011-12-21 14:35:00,157.25,157.68,157.25,157.5,28900.0,132.4785,132.8408,132.4785,132.6892,28900.0
2011-12-21 14:40:00,157.56,157.72,157.48,157.48,15100.0,132.7397,132.8745,132.6723,132.6723,15100.0
2011-12-21 14:45:00,157.53,157.78,157.4,157.72,19200.0,132.7144,132.925,132.6049,132.8745,19200.0
2011-12-21 14:50:00,157.75,157.8,157.67,157.67,7900.0,132.8998,132.9419,132.8324,132.8324,7900.0
2011-12-21 14:55:00,157.7,157.79,157.57,157.59,12400.0,132.8577,132.9335,132.7481,132.765,12400.0
2011-12-21 15:00:00,157.6,157.74,157.43,157.7,13300.0,132.7734,132.8913,132.6302,132.8577,13300.0
2011-12-21 15:05:00,157.67,157.76,157.56,157.65,176000.0,132.8324,132.9082,132.7397,132.8155,176000.0
2011-12-21 15:10:00,157.65,157.95,157.64,157.85,147300.0,132.8155,133.0683,132.8071,132.984,147300.0
2011-12-21 15:15:00,157.85,158.14,157.84,158.05,28700.0,132.984,133.2283,132.9756,133.1525,28700.0
2011-12-21 15:20:00,158.04,158.1,157.86,157.91,13900.0,133.1441,133.1946,132.9924,133.0346,13900.0
2011-12-21 15:25:00,157.92,158.14,157.92,157.98,23600.0,133.043,133.2283,133.043,133.0935,23600.0
2011-12-21 15:30:00,158.0,158.53,158.0,158.32,32400.0,133.1104,133.5569,133.1104,133.38,32400.0
2011-12-21 15:35:00,158.36,158.68,158.36,158.5,33000.0,133.4137,133.6833,133.4137,133.5316,33000.0
2011-12-21 15:40:00,158.47,158.57,158.31,158.44,46500.0,133.5064,133.5906,133.3716,133.4811,46500.0
2011-12-21 15:45:00,158.47,158.48,157.94,158.1,32200.0,133.5064,133.5148,133.0598,133.1946,32200.0
2011-12-21 15:50:00,158.12,158.14,157.74,158.0,30200.0,133.2115,133.2283,132.8913,133.1104,30200.0
2011-12-21 15:55:00,158.03,158.35,158.03,158.31,238600.0,133.1357,133.4053,133.1357,133.3716,238600.0
2011-12-22 09:30:00,158.74,159.1,158.58,158.91,95600.0,133.7338,134.0371,133.599,133.877,95600.0
2011-12-22 09:35:00,158.9,159.55,158.88,159.48,48200.0,133.8686,134.4162,133.8518,134.3572,48200.0
2011-12-22 09:40:00,159.49,159.86,159.49,159.64,32100.0,134.3657,134.6774,134.3657,134.492,32100.0
2011-12-22 09:45:00,159.65,159.74,159.49,159.52,18600.0,134.5005,134.5763,134.3657,134.3909,18600.0
2011-12-22 09:50:00,159.46,159.58,159.4,159.51,58100.0,134.3404,134.4415,134.2899,134.3825,58100.0
2011-12-22 09:55:00,159.57,159.95,159.49,159.73,124800.0,134.4331,134.7532,134.3657,134.5679,124800.0
2011-12-22 10:00:00,159.79,160.03,159.64,159.64,107200.0,134.6184,134.8206,134.492,134.492,107200.0
2011-12-22 10:05:00,159.62,159.66,159.28,159.28,45200.0,134.4752,134.5089,134.1888,134.1888,45200.0
2011-12-22 10:10:00,159.28,159.52,159.28,159.48,28400.0,134.1888,134.3909,134.1888,134.3572,28400.0
2011-12-22 10:15:00,159.48,159.63,159.46,159.56,44400.0,134.3572,134.4836,134.3404,134.4246,44400.0
2011-12-22 10:20:00,159.48,159.58,159.38,159.44,23800.0,134.3572,134.4415,134.273,134.3235,23800.0
2011-12-22 10:25:00,159.48,159.78,159.48,159.61,21600.0,134.3572,134.61,134.3572,134.4668,21600.0
2011-12-22 10:30:00,159.51,159.6,159.35,159.37,22900.0,134.3825,134.4583,134.2477,134.2646,22900.0
2011-12-22 10:35:00,159.33,159.33,159.1,159.26,33500.0,134.2309,134.2309,134.0371,134.1719,33500.0
2011-12-22 10:40:00,159.21,159.3,159.1,159.2,17800.0,134.1298,134.2056,134.0371,134.1214,17800.0
2011-12-22 10:45:00,159.19,159.29,158.82,158.89,36700.0,134.1129,134.1972,133.8012,133.8602,36700.0
2011-12-22 10:50:00,158.85,158.93,158.84,158.88,19400.0,133.8265,133.8939,133.8181,133.8518,19400.0
2011-12-22 10:55:00,158.87,159.37,158.8,159.21,38400.0,133.8433,134.2646,133.7844,134.1298,38400.0
2011-12-22 11:00:00,159.18,159.49,159.11,159.11,41400.0,134.1045,134.3657,134.0455,134.0455,41400.0
2011-12-22 11:05:00,159.11,159.22,159.01,159.07,37100.0,134.0455,134.1382,133.9613,134.0118,37100.0
2011-12-22 11:10:00,159.05,159.12,158.96,158.96,33500.0,133.995,134.054,133.9192,133.9192,33500.0
2011-12-22 11:15:00,158.96,159.24,158.96,159.04,44400.0,133.9192,134.1551,133.9192,133.9866,44400.0
2011-12-22 11:20:00,159.04,159.14,158.92,158.98,30600.0,133.9866,134.0708,133.8855,133.936,30600.0
2011-12-22 11:25:00,159.01,159.1,158.86,159.0,31600.0,133.9613,134.0371,133.8349,133.9529,31600.0
2011-12-22 11:30:00,159.09,159.1,158.81,158.84,12200.0,134.0287,134.0371,133.7928,133.8181,12200.0
2011-12-22 11:35:00,158.87,159.11,158.81,159.1,8900.0,133.8433,134.0455,133.7928,134.0371,8900.0
2011-12-22 11:40:00,159.1,159.26,159.05,159.25,13200.0,134.0371,134.1719,133.995,134.1635,13200.0
2011-12-22 11:45:00,159.27,159.27,159.03,159.2,8800.0,134.1803,134.1803,133.9781,134.1214,8800.0
2011-12-22 11:50:00,159.23,159.26,159.09,159.19,3800.0,134.1466,134.1719,134.0287,134.1129,3800.0
2011-12-22 11:55:00,159.19,159.22,159.08,159.19,5800.0,134.1129,134.1382,134.0203,134.1129,5800.0
2011-12-22 12:00:00,159.23,159.25,159.12,159.22,6500.0,134.1466,134.1635,134.054,134.1382,6500.0
2011-12-22 12:05:00,159.2,159.27,159.15,159.23,9100.0,134.1214,134.1803,134.0792,134.1466,9100.0
2011-12-22 12:10:00,159.27,159.4,159.27,159.38,4200.0,134.1803,134.2899,134.1803,134.273,4200.0
2011-12-22 12:15:00,159.4,159.53,159.38,159.46,5800.0,134.2899,134.3994,134.273,134.3404,5800.0
2011-12-22 12:20:00,159.46,159.66,159.42,159.62,17600.0,134.3404,134.5089,134.3067,134.4752,17600.0
2011-12-22 12:25:00,159.64,159.85,159.63,159.84,15200.0,134.492,134.669,134.4836,134.6605,15200.0
2011-12-22 12:30:00,159.87,159.89,159.74,159.82,7700.0,134.6858,134.7027,134.5763,134.6437,7700.0
2011-12-22 12:35:00,159.82,159.87,159.76,159.86,4000.0,134.6437,134.6858,134.5931,134.6774,4000.0
2011-12-22 12:40:00,159.86,159.9,159.81,159.9,3700.0,134.6774,134.7111,134.6353,134.7111,3700.0
2011-12-22 12:45:00,159.85,159.85,159.66,159.66,1200.0,134.669,134.669,134.5089,134.5089,1200.0
2011-12-22 12:50:00,159.71,159.75,159.64,159.69,3400.0,134.551,134.5847,134.492,134.5342,3400.0
2011-12-22 12:55:00,159.76,159.9,159.72,159.9,13600.0,134.5931,134.7111,134.5594,134.7111,13600.0
2011-12-22 13:00:00,159.93,159.96,159.78,159.82,10600.0,134.7364,134.7616,134.61,134.6437,10600.0
2011-12-22 13:05:00,159.74,159.81,159.73,159.8,900.0,134.5763,134.6353,134.5679,134.6268,900.0
2011-12-22 13:10:00,159.8,159.89,159.8,159.82,2400.0,134.6268,134.7027,134.6268,134.6437,2400.0
2011-12-22 13:15:00,159.87,159.9,159.86,159.9,5700.0,134.6858,134.7111,134.6774,134.7111,5700.0
2011-12-22 13:20:00,159.9,159.9,159.78,159.85,2500.0,134.7111,134.7111,134.61,134.669,2500.0
2011-12-22 13:25:00,159.89,159.98,159.88,159.98,9200.0,134.7027,134.7785,134.6942,134.7785,9200.0
2011-12-22 13:30:00,160.0,160.11,159.95,160.11,4100.0,134.7953,134.888,134.7532,134.888,4100.0
2011-12-22 13:35:00,160.11,160.12,159.91,159.96,10400.0,134.888,134.8964,134.7195,134.7616,10400.0
2011-12-22 13:40:00,159.92,160.04,159.9,160.04,16400.0,134.7279,134.829,134.7111,134.829,16400.0
2011-12-22 13:45:00,160.02,160.11,159.99,160.1,12900.0,134.8122,134.888,134.7869,134.8796,12900.0
2011-12-22 13:50:00,160.13,160.37,160.09,160.28,22600.0,134.9049,135.107,134.8712,135.0312,22600.0
2011-12-22 13:55:00,160.26,160.31,159.98,160.01,7100.0,135.0144,135.0565,134.7785,134.8038,7100.0
2011-12-22 14:00:00,159.96,159.98,159.9,159.93,6500.0,134.7616,134.7785,134.7111,134.7364,6500.0
2011-12-22 14:05:00,159.96,160.02,159.91,160.01,8100.0,134.7616,134.8122,134.7195,134.8038,8100.0
2011-12-22 14:10:00,160.03,160.06,159.97,160.04,6500.0,134.8206,134.8459,134.7701,134.829,6500.0
2011-12-22 14:15:00,160.02,160.07,159.91,160.02,31800.0,134.8122,134.8543,134.7195,134.8122,31800.0
2011-12-22 14:20:00,160.05,160.12,160.05,160.11,5100.0,134.8375,134.8964,134.8375,134.888,5100.0
2011-12-22 14:25:00,160.14,160.23,160.1,160.16,18100.0,134.9133,134.9891,134.8796,134.9301,18100.0
2011-12-22 14:30:00,160.16,160.16,160.06,160.1,54800.0,134.9301,134.9301,134.8459,134.8796,54800.0
2011-12-22 14:35:00,160.14,160.16,160.04,160.04,34400.0,134.9133,134.9301,134.829,134.829,34400.0
2011-12-22 14:40:00,160.08,160.09,159.99,160.05,9100.0,134.8627,134.8712,134.7869,134.8375,9100.0
2011-12-22 14:45:00,160.05,160.09,159.84,159.87,18200.0,134.8375,134.8712,134.6605,134.6858,18200.0
2011-12-22 14:50:00,159.85,159.99,159.73,159.89,31400.0,134.669,134.7869,134.5679,134.7027,31400.0
2011-12-22 14:55:00,159.9,159.94,159.67,159.75,23800.0,134.7111,134.7448,134.5173,134.5847,23800.0
2011-12-22 15:00:00,159.78,159.86,159.71,159.85,28400.0,134.61,134.6774,134.551,134.669,28400.0
2011-12-22 15:05:00,159.8,160.0,159.79,159.94,30800.0,134.6268,134.7953,134.6184,134.7448,30800.0
2011-12-22 15:10:00,159.95,159.99,159.89,159.94,21300.0,134.7532,134.7869,134.7027,134.7448,21300.0
2011-12-22 15:15:00,159.93,159.96,159.82,159.92,25700.0,134.7364,134.7616,134.6437,134.7279,25700.0
2011-12-22 15:20:00,159.9,160.09,159.88,160.03,61200.0,134.7111,134.8712,134.6942,134.8206,61200.0
2011-12-22 15:25:00,160.03,160.16,160.0,160.08,22200.0,134.8206,134.9301,134.7953,134.8627,22200.0
2011-12-22 15:30:00,160.1,160.17,159.89,159.93,41200.0,134.8796,134.9386,134.7027,134.7364,41200.0
2011-12-22 15:35:00,159.95,160.12,159.87,159.97,50600.0,134.7532,134.8964,134.6858,134.7701,50600.0
2011-12-22 15:40:00,159.95,159.95,159.7,159.81,32500.0,134.7532,134.7532,134.5426,134.6353,32500.0
2011-12-22 15:45:00,159.83,159.84,159.64,159.67,48200.0,134.6521,134.6605,134.492,134.5173,48200.0
2011-12-22 15:50:00,159.65,159.83,159.61,159.66,65700.0,134.5005,134.6521,134.4668,134.5089,65700.0
2011-12-22 15:55:00,159.67,159.81,159.44,159.81,111600.0,134.5173,134.6353,134.3235,134.6353,111600.0
2011-12-23 09:30:00,160.35,160.41,160.09,160.09,52900.0,135.0902,135.1407,134.8712,134.8712,52900.0
2011-12-23 09:35:00,160.09,160.32,160.01,160.05,14400.0,134.8712,135.0649,134.8038,134.8375,14400.0
2011-12-23 09:40:00,160.09,160.19,159.96,160.04,31300.0,134.8712,134.9554,134.7616,134.829,31300.0
2011-12-23 09:45:00,159.96,160.04,159.87,160.0,13000.0,134.7616,134.829,134.6858,134.7953,13000.0
2011-12-23 09:50:00,160.0,160.26,160.0,160.2,7100.0,134.7953,135.0144,134.7953,134.9638,7100.0
2011-12-23 09:55:00,160.28,160.35,160.17,160.21,14300.0,135.0312,135.0902,134.9386,134.9723,14300.0
2011-12-23 10:00:00,160.25,160.26,160.03,160.08,15400.0,135.006,135.0144,134.8206,134.8627,15400.0
2011-12-23 10:05:00,160.09,160.26,160.07,160.11,7900.0,134.8712,135.0144,134.8543,134.888,7900.0
2011-12-23 10:10:00,160.1,160.16,159.97,160.09,14600.0,134.8796,134.9301,134.7701,134.8712,14600.0
2011-12-23 10:15:00,160.05,160.07,159.61,159.68,17800.0,134.8375,134.8543,134.4668,134.5257,17800.0
2011-12-23 10:20:00,159.7,159.97,159.67,159.88,22900.0,134.5426,134.7701,134.5173,134.6942,22900.0
2011-12-23 10:25:00,159.87,159.94,159.82,159.82,13800.0,134.6858,134.7448,134.6437,134.6437,13800.0
2011-12-23 10:30:00,159.84,159.96,159.75,159.91,21400.0,134.6605,134.7616,134.5847,134.7195,21400.0
2011-12-23 10:35:00,159.9,159.97,159.83,159.96,12900.0,134.7111,134.7701,134.6521,134.7616,12900.0
2011-12-23 10:40:00,159.93,159.97,159.73,159.78,13200.0,134.7364,134.7701,134.5679,134.61,13200.0
2011-12-23 10:45:00,159.81,159.85,159.74,159.83,11100.0,134.6353,134.669,134.5763,134.6521,11100.0
2011-12-23 10:50:00,159.82,159.88,159.78,159.8,4400.0,134.6437,134.6942,134.61,134.6268,4400.0
2011-12-23 10:55:00,159.81,159.95,159.81,159.95,12100.0,134.6353,134.7532,134.6353,134.7532,12100.0
2011-12-23 11:00:00,159.96,160.02,159.92,159.99,11700.0,134.7616,134.8122,134.7279,134.7869,11700.0
2011-12-23 11:05:00,159.99,159.99,159.94,159.98,10400.0,134.7869,134.7869,134.7448,134.7785,10400.0
2011-12-23 11:10:00,159.98,160.08,159.98,160.07,7500.0,134.7785,134.8627,134.7785,134.8543,7500.0
2011-12-23 11:15:00,160.09,160.22,160.06,160.19,8100.0,134.8712,134.9807,134.8459,134.9554,8100.0
2011-12-23 11:20:00,160.2,160.23,160.18,160.22,1900.0,134.9638,134.9891,134.947,134.9807,1900.0
2011-12-23 11:25:00,160.2,160.25,160.13,160.21,10200.0,134.9638,135.006,134.9049,134.9723,10200.0
2011-12-23 11:30:00,160.27,160.46,160.23,160.41,39100.0,135.0228,135.1829,134.9891,135.1407,39100.0
2011-12-23 11:35:00,160.4,160.41,160.31,160.32,5100.0,135.1323,135.1407,135.0565,135.0649,5100.0
2011-12-23 11:40:00,160.32,160.34,160.28,160.34,2000.0,135.0649,135.0818,135.0312,135.0818,2000.0
2011-12-23 11:45:00,160.34,160.41,160.31,160.4,11600.0,135.0818,135.1407,135.0565,135.1323,11600.0
2011-12-23 11:50:00,160.41,160.43,160.38,160.43,9900.0,135.1407,135.1576,135.1155,135.1576,9900.0
2011-12-23 11:55:00,160.43,160.48,160.37,160.46,8300.0,135.1576,135.1997,135.107,135.1829,8300.0
2011-12-23 12:00:00,160.44,160.5,160.41,160.45,17900.0,135.166,135.2166,135.1407,135.1744,17900.0
2011-12-23 12:05:00,160.44,160.5,160.4,160.47,17000.0,135.166,135.2166,135.1323,135.1913,17000.0
2011-12-23 12:10:00,160.48,160.58,160.47,160.56,20900.0,135.1997,135.284,135.1913,135.2671,20900.0
2011-12-23 12:15:00,160.61,160.64,160.51,160.52,9600.0,135.3092,135.3345,135.225,135.2334,9600.0
2011-12-23 12:20:00,160.52,160.64,160.51,160.62,18600.0,135.2334,135.3345,135.225,135.3177,18600.0
2011-12-23 12:25:00,160.65,160.65,160.54,160.61,6100.0,135.3429,135.3429,135.2503,135.3092,6100.0
2011-12-23 12:30:00,160.6,160.69,160.59,160.62,10900.0,135.3008,135.3766,135.2924,135.3177,10900.0
2011-12-23 12:35:00,160.63,160.68,160.6,160.62,6000.0,135.3261,135.3682,135.3008,135.3177,6000.0
2011-12-23 12:40:00,160.63,160.7,160.63,160.68,14400.0,135.3261,135.3851,135.3261,135.3682,14400.0
2011-12-23 12:45:00,160.65,160.66,160.58,160.62,3300.0,135.3429,135.3514,135.284,135.3177,3300.0
2011-12-23 12:50:00,160.64,160.66,160.59,160.61,6100.0,135.3345,135.3514,135.2924,135.3092,6100.0
2011-12-23 12:55:00,160.63,160.75,160.62,160.71,11600.0,135.3261,135.4272,135.3177,135.3935,11600.0
2011-12-23 13:00:00,160.7,160.71,160.56,160.56,2900.0,135.3851,135.3935,135.2671,135.2671,2900.0
2011-12-23 13:05:00,160.6,160.6,160.47,160.47,4900.0,135.3008,135.3008,135.1913,135.1913,4900.0
2011-12-23 13:10:00,160.49,160.55,160.49,160.52,2100.0,135.2081,135.2587,135.2081,135.2334,2100.0
2011-12-23 13:15:00,160.54,160.6,160.41,160.44,5800.0,135.2503,135.3008,135.1407,135.166,5800.0
2011-12-23 13:20:00,160.41,160.46,160.38,160.45,3800.0,135.1407,135.1829,135.1155,135.1744,3800.0
2011-12-23 13:25:00,160.44,160.51,160.43,160.51,5600.0,135.166,135.225,135.1576,135.225,5600.0
2011-12-23 13:30:00,160.48,160.48,160.39,160.39,3500.0,135.1997,135.1997,135.1239,135.1239,3500.0
2011-12-23 13:35:00,160.4,160.5,160.4,160.45,3700.0,135.1323,135.2166,135.1323,135.1744,3700.0
2011-12-23 13:40:00,160.46,160.5,160.4,160.4,5000.0,135.1829,135.2166,135.1323,135.1323,5000.0
2011-12-23 13:45:00,160.45,160.51,160.44,160.49,11900.0,135.1744,135.225,135.166,135.2081,11900.0
2011-12-23 13:50:00,160.48,160.57,160.48,160.56,9900.0,135.1997,135.2755,135.1997,135.2671,9900.0
2011-12-23 13:55:00,160.53,160.62,160.53,160.62,13200.0,135.2418,135.3177,135.2418,135.3177,13200.0
2011-12-23 14:00:00,160.55,160.58,160.49,160.53,9200.0,135.2587,135.284,135.2081,135.2418,9200.0
2011-12-23 14:05:00,160.54,160.55,160.49,160.51,7800.0,135.2503,135.2587,135.2081,135.225,7800.0
2011-12-23 14:10:00,160.55,160.61,160.54,160.56,8300.0,135.2587,135.3092,135.2503,135.2671,8300.0
2011-12-23 14:15:00,160.59,160.59,160.55,160.58,1600.0,135.2924,135.2924,135.2587,135.284,1600.0
2011-12-23 14:20:00,160.57,160.57,160.47,160.51,3100.0,135.2755,135.2755,135.1913,135.225,3100.0
2011-12-23 14:25:00,160.48,160.5,160.47,160.47,1400.0,135.1997,135.2166,135.1913,135.1913,1400.0
2011-12-23 14:30:00,160.48,160.54,160.48,160.53,2100.0,135.1997,135.2503,135.1997,135.2418,2100.0
2011-12-23 14:35:00,160.55,160.55,160.5,160.51,1700.0,135.2587,135.2587,135.2166,135.225,1700.0
2011-12-23 14:40:00,160.51,160.57,160.5,160.5,6000.0,135.225,135.2755,135.2166,135.2166,6000.0
2011-12-23 14:45:00,160.53,160.57,160.49,160.56,6400.0,135.2418,135.2755,135.2081,135.2671,6400.0
2011-12-23 14:50:00,160.56,160.58,160.52,160.52,3300.0,135.2671,135.284,135.2334,135.2334,3300.0
2011-12-23 14:55:00,160.54,160.54,160.46,160.5,3900.0,135.2503,135.2503,135.1829,135.2166,3900.0
2011-12-23 15:00:00,160.46,160.51,160.43,160.51,15100.0,135.1829,135.225,135.1576,135.225,15100.0
2011-12-23 15:05:00,160.5,160.5,160.46,160.5,1100.0,135.2166,135.2166,135.1829,135.2166,1100.0
2011-12-23 15:10:00,160.5,160.5,160.41,160.45,10400.0,135.2166,135.2166,135.1407,135.1744,10400.0
2011-12-23 15:15:00,160.44,160.5,160.42,160.45,12900.0,135.166,135.2166,135.1492,135.1744,12900.0
2011-12-23 15:20:00,160.46,160.51,160.46,160.48,3400.0,135.1829,135.225,135.1829,135.1997,3400.0
2011-12-23 15:25:00,160.46,160.49,160.36,160.39,19500.0,135.1829,135.2081,135.0986,135.1239,19500.0
2011-12-23 15:30:00,160.39,160.45,160.37,160.44,22300.0,135.1239,135.1744,135.107,135.166,22300.0
2011-12-23 15:35:00,160.43,160.49,160.41,160.41,10000.0,135.1576,135.2081,135.1407,135.1407,10000.0
2011-12-23 15:40:00,160.39,160.66,160.39,160.63,26800.0,135.1239,135.3514,135.1239,135.3261,26800.0
2011-12-23 15:45:00,160.61,160.67,160.43,160.45,30500.0,135.3092,135.3598,135.1576,135.1744,30500.0
2011-12-23 15:50:00,160.45,160.58,160.45,160.53,15000.0,135.1744,135.284,135.1744,135.2418,15000.0
2011-12-23 15:55:00,160.52,160.74,160.49,160.72,50600.0,135.2334,135.4188,135.2081,135.4019,50600.0
2011-12-27 09:30:00,160.18,160.25,160.05,160.09,26300.0,134.947,135.006,134.8375,134.8712,26300.0
2011-12-27 09:35:00,160.09,160.28,159.95,160.24,25900.0,134.8712,135.0312,134.7532,134.9975,25900.0
2011-12-27 09:40:00,160.28,160.75,160.28,160.75,21500.0,135.0312,135.4272,135.0312,135.4272,21500.0
2011-12-27 09:45:00,160.77,160.97,160.54,160.94,37400.0,135.444,135.6125,135.2503,135.5873,37400.0
2011-12-27 09:50:00,161.0,161.13,160.75,160.78,25300.0,135.6378,135.7473,135.4272,135.4525,25300.0
2011-12-27 09:55:00,160.77,161.01,160.74,160.96,39100.0,135.444,135.6462,135.4188,135.6041,39100.0
2011-12-27 10:00:00,161.0,161.2,160.91,161.12,56900.0,135.6378,135.8063,135.562,135.7389,56900.0
2011-12-27 10:05:00,161.14,161.26,161.03,161.11,15500.0,135.7558,135.8568,135.6631,135.7305,15500.0
2011-12-27 10:10:00,161.16,161.18,160.9,161.18,26100.0,135.7726,135.7894,135.5536,135.7894,26100.0
2011-12-27 10:15:00,161.18,161.18,160.95,160.99,18900.0,135.7894,135.7894,135.5957,135.6294,18900.0
2011-12-27 10:20:00,161.02,161.02,160.79,160.9,16600.0,135.6547,135.6547,135.4609,135.5536,16600.0
2011-12-27 10:25:00,160.9,161.03,160.85,161.01,6300.0,135.5536,135.6631,135.5114,135.6462,6300.0
2011-12-27 10:30:00,161.05,161.07,160.88,161.01,9300.0,135.6799,135.6968,135.5367,135.6462,9300.0
2011-12-27 10:35:00,161.03,161.11,160.91,160.91,12800.0,135.6631,135.7305,135.562,135.562,12800.0
2011-12-27 10:40:00,160.92,160.94,160.8,160.8,8200.0,135.5704,135.5873,135.4693,135.4693,8200.0
2011-12-27 10:45:00,160.79,160.9,160.74,160.9,15100.0,135.4609,135.5536,135.4188,135.5536,15100.0
2011-12-27 10:50:00,160.86,160.86,160.4,160.51,21700.0,135.5199,135.5199,135.1323,135.225,21700.0
2011-12-27 10:55:00,160.48,160.56,160.45,160.54,18700.0,135.1997,135.2671,135.1744,135.2503,18700.0
2011-12-27 11:00:00,160.51,160.65,160.51,160.58,11400.0,135.225,135.3429,135.225,135.284,11400.0
2011-12-27 11:05:00,160.57,160.65,160.52,160.6,13200.0,135.2755,135.3429,135.2334,135.3008,13200.0
2011-12-27 11:10:00,160.59,160.87,160.59,160.87,7100.0,135.2924,135.5283,135.2924,135.5283,7100.0
2011-12-27 11:15:00,160.85,160.85,160.66,160.71,172000.0,135.5114,135.5114,135.3514,135.3935,172000.0
2011-12-27 11:20:00,160.7,160.84,160.65,160.76,44200.0,135.3851,135.503,135.3429,135.4356,44200.0
2011-12-27 11:25:00,160.82,160.98,160.76,160.98,28600.0,135.4862,135.621,135.4356,135.621,28600.0
2011-12-27 11:30:00,161.0,161.01,160.89,160.89,6500.0,135.6378,135.6462,135.5451,135.5451,6500.0
2011-12-27 11:35:00,160.92,161.01,160.92,160.99,9600.0,135.5704,135.6462,135.5704,135.6294,9600.0
2011-12-27 11:40:00,161.0,161.04,160.93,160.99,5200.0,135.6378,135.6715,135.5788,135.6294,5200.0
2011-12-27 11:45:00,160.97,160.99,160.88,160.89,7900.0,135.6125,135.6294,135.5367,135.5451,7900.0
2011-12-27 11:50:00,160.89,160.91,160.8,160.91,7400.0,135.5451,135.562,135.4693,135.562,7400.0
2011-12-27 11:55:00,160.91,161.02,160.91,160.97,9700.0,135.562,135.6547,135.562,135.6125,9700.0
2011-12-27 12:00:00,161.02,161.36,161.02,161.28,42400.0,135.6547,135.9411,135.6547,135.8737,42400.0
2011-12-27 12:05:00,161.28,161.37,161.19,161.35,23100.0,135.8737,135.9495,135.7979,135.9327,23100.0
2011-12-27 12:10:00,161.37,161.42,161.28,161.31,9000.0,135.9495,135.9916,135.8737,135.899,9000.0
2011-12-27 12:15:00,161.31,161.38,161.31,161.33,11900.0,135.899,135.9579,135.899,135.9158,11900.0
2011-12-27 12:20:00,161.35,161.43,161.34,161.43,16200.0,135.9327,136.0001,135.9242,136.0001,16200.0
2011-12-27 12:25:00,161.38,161.54,161.38,161.46,12600.0,135.9579,136.0927,135.9579,136.0253,12600.0
2011-12-27 12:30:00,161.46,161.53,161.44,161.46,5400.0,136.0253,136.0843,136.0085,136.0253,5400.0
2011-12-27 12:35:00,161.45,161.45,161.4,161.42,3400.0,136.0169,136.0169,135.9748,135.9916,3400.0
2011-12-27 12:40:00,161.39,161.47,161.39,161.47,3600.0,135.9664,136.0338,135.9664,136.0338,3600.0
2011-12-27 12:45:00,161.49,161.53,161.44,161.44,13500.0,136.0506,136.0843,136.0085,136.0085,13500.0
2011-12-27 12:50:00,161.36,161.48,161.35,161.45,22200.0,135.9411,136.0422,135.9327,136.0169,22200.0
2011-12-27 12:55:00,161.47,161.48,161.41,161.47,6600.0,136.0338,136.0422,135.9832,136.0338,6600.0
2011-12-27 13:00:00,161.45,161.49,161.44,161.45,4000.0,136.0169,136.0506,136.0085,136.0169,4000.0
2011-12-27 13:05:00,161.45,161.45,161.35,161.37,5800.0,136.0169,136.0169,135.9327,135.9495,5800.0
2011-12-27 13:10:00,161.34,161.44,161.32,161.41,8900.0,135.9242,136.0085,135.9074,135.9832,8900.0
2011-12-27 13:15:00,161.42,161.45,161.39,161.4,3400.0,135.9916,136.0169,135.9664,135.9748,3400.0
2011-12-27 13:20:00,161.4,161.4,161.33,161.36,3000.0,135.9748,135.9748,135.9158,135.9411,3000.0
2011-12-27 13:25:00,161.38,161.39,161.32,161.36,4900.0,135.9579,135.9664,135.9074,135.9411,4900.0
2011-12-27 13:30:00,161.38,161.45,161.38,161.45,9200.0,135.9579,136.0169,135.9579,136.0169,9200.0
2011-12-27 13:35:00,161.44,161.6,161.44,161.6,26800.0,136.0085,136.1433,136.0085,136.1433,26800.0
2011-12-27 13:40:00,161.59,161.64,161.56,161.64,30600.0,136.1349,136.177,136.1096,136.177,30600.0
2011-12-27 13:45:00,161.63,161.76,161.63,161.72,19800.0,136.1686,136.2781,136.1686,136.2444,19800.0
2011-12-27 13:50:00,161.74,161.83,161.74,161.8,13200.0,136.2612,136.3371,136.2612,136.3118,13200.0
2011-12-27 13:55:00,161.82,161.88,161.8,161.84,15200.0,136.3286,136.3792,136.3118,136.3455,15200.0
2011-12-27 14:00:00,161.85,161.88,161.76,161.79,13600.0,136.3539,136.3792,136.2781,136.3034,13600.0
2011-12-27 14:05:00,161.79,161.79,161.73,161.73,17400.0,136.3034,136.3034,136.2528,136.2528,17400.0
2011-12-27 14:10:00,161.74,161.83,161.71,161.78,19900.0,136.2612,136.3371,136.236,136.2949,19900.0
2011-12-27 14:15:00,161.8,161.83,161.74,161.78,11400.0,136.3118,136.3371,136.2612,136.2949,11400.0
2011-12-27 14:20:00,161.78,161.79,161.72,161.76,8100.0,136.2949,136.3034,136.2444,136.2781,8100.0
2011-12-27 14:25:00,161.74,161.76,161.54,161.58,12700.0,136.2612,136.2781,136.0927,136.1264,12700.0
2011-12-27 14:30:00,161.59,161.6,161.41,161.52,21900.0,136.1349,136.1433,135.9832,136.0759,21900.0
2011-12-27 14:35:00,161.52,161.66,161.51,161.65,22500.0,136.0759,136.1938,136.0675,136.1854,22500.0
2011-12-27 14:40:00,161.65,161.74,161.64,161.67,22300.0,136.1854,136.2612,136.177,136.2023,22300.0
2011-12-27 14:45:00,161.68,161.74,161.64,161.72,14500.0,136.2107,136.2612,136.177,136.2444,14500.0
2011-12-27 14:50:00,161.74,161.75,161.67,161.7,19800.0,136.2612,136.2697,136.2023,136.2275,19800.0
2011-12-27 14:55:00,161.73,161.74,161.57,161.72,47700.0,136.2528,136.2612,136.118,136.2444,47700.0
2011-12-27 15:00:00,161.72,161.75,161.6,161.63,41300.0,136.2444,136.2697,136.1433,136.1686,41300.0
2011-12-27 15:05:00,161.66,161.75,161.66,161.69,6900.0,136.1938,136.2697,136.1938,136.2191,6900.0
2011-12-27 15:10:00,161.68,161.7,161.64,161.65,9000.0,136.2107,136.2275,136.177,136.1854,9000.0
2011-12-27 15:15:00,161.62,161.69,161.58,161.65,20600.0,136.1601,136.2191,136.1264,136.1854,20600.0
2011-12-27 15:20:00,161.65,161.65,161.51,161.61,24300.0,136.1854,136.1854,136.0675,136.1517,24300.0
2011-12-27 15:25:00,161.63,161.64,161.54,161.6,10600.0,136.1686,136.177,136.0927,136.1433,10600.0
2011-12-27 15:30:00,161.61,161.63,161.4,161.63,20400.0,136.1517,136.1686,135.9748,136.1686,20400.0
2011-12-27 15:35:00,161.63,161.65,161.28,161.35,28800.0,136.1686,136.1854,135.8737,135.9327,28800.0
2011-12-27 15:40:00,161.33,161.38,161.23,161.37,20100.0,135.9158,135.9579,135.8316,135.9495,20100.0
2011-12-27 15:45:00,161.37,161.43,161.23,161.37,19900.0,135.9495,136.0001,135.8316,135.9495,19900.0
2011-12-27 15:50:00,161.38,161.39,161.29,161.32,45200.0,135.9579,135.9664,135.8821,135.9074,45200.0
2011-12-27 15:55:00,161.33,161.33,161.05,161.05,169000.0,135.9158,135.9158,135.6799,135.6799,169000.0
2011-12-28 09:30:00,161.09,161.2,160.32,160.6,78700.0,135.7136,135.8063,135.0649,135.3008,78700.0
2011-12-28 09:35:00,160.6,160.81,160.54,160.71,31800.0,135.3008,135.4777,135.2503,135.3935,31800.0
2011-12-28 09:40:00,160.65,160.77,160.51,160.6,35200.0,135.3429,135.444,135.225,135.3008,35200.0
2011-12-28 09:45:00,160.59,160.59,160.1,160.17,33800.0,135.2924,135.2924,134.8796,134.9386,33800.0
2011-12-28 09:50:00,160.14,160.14,159.89,159.89,19100.0,134.9133,134.9133,134.7027,134.7027,19100.0
2011-12-28 09:55:00,159.89,160.01,159.74,159.88,33500.0,134.7027,134.8038,134.5763,134.6942,33500.0
2011-12-28 10:00:00,159.87,159.9,159.73,159.82,24600.0,134.6858,134.7111,134.5679,134.6437,24600.0
2011-12-28 10:05:00,159.82,160.22,159.72,160.14,16400.0,134.6437,134.9807,134.5594,134.9133,16400.0
2011-12-28 10:10:00,160.14,160.19,159.97,159.99,7500.0,134.9133,134.9554,134.7701,134.7869,7500.0
2011-12-28 10:15:00,159.96,159.96,159.41,159.62,50200.0,134.7616,134.7616,134.2983,134.4752,50200.0
2011-12-28 10:20:00,159.6,159.62,159.3,159.34,38600.0,134.4583,134.4752,134.2056,134.2393,38600.0
2011-12-28 10:25:00,159.33,159.33,159.05,159.17,27400.0,134.2309,134.2309,133.995,134.0961,27400.0
2011-12-28 10:30:00,159.18,159.22,159.02,159.15,31400.0,134.1045,134.1382,133.9697,134.0792,31400.0
2011-12-28 10:35:00,159.16,159.21,158.91,158.96,28700.0,134.0877,134.1298,133.877,133.9192,28700.0
2011-12-28 10:40:00,159.01,159.19,158.96,158.98,127300.0,133.9613,134.1129,133.9192,133.936,127300.0
2011-12-28 10:45:00,158.97,159.1,158.93,159.04,93800.0,133.9276,134.0371,133.8939,133.9866,93800.0
2011-12-28 10:50:00,159.04,159.08,158.82,158.87,74100.0,133.9866,134.0203,133.8012,133.8433,74100.0
2011-12-28 10:55:00,158.87,158.99,158.76,158.9,37500.0,133.8433,133.9444,133.7507,133.8686,37500.0
2011-12-28 11:00:00,158.86,158.92,158.72,158.84,29100.0,133.8349,133.8855,133.717,133.8181,29100.0
2011-12-28 11:05:00,158.85,159.05,158.78,158.97,23400.0,133.8265,133.995,133.7675,133.9276,23400.0
2011-12-28 11:10:00,159.03,159.08,158.83,158.88,53000.0,133.9781,134.0203,133.8096,133.8518,53000.0
2011-12-28 11:15:00,158.88,159.0,158.79,158.89,17100.0,133.8518,133.9529,133.7759,133.8602,17100.0
2011-12-28 11:20:00,158.87,158.91,158.72,158.74,14700.0,133.8433,133.877,133.717,133.7338,14700.0
2011-12-28 11:25:00,158.74,158.75,158.55,158.55,10800.0,133.7338,133.7422,133.5738,133.5738,10800.0
2011-12-28 11:30:00,158.54,158.59,158.4,158.47,34700.0,133.5653,133.6074,133.4474,133.5064,34700.0
2011-12-28 11:35:00,158.45,158.58,158.37,158.4,17600.0,133.4895,133.599,133.4221,133.4474,17600.0
2011-12-28 11:40:00,158.44,158.47,158.26,158.31,97200.0,133.4811,133.5064,133.3294,133.3716,97200.0
2011-12-28 11:45:00,158.3,158.53,158.3,158.49,23700.0,133.3631,133.5569,133.3631,133.5232,23700.0
2011-12-28 11:50:00,158.49,158.63,158.46,158.58,19600.0,133.5232,133.6411,133.4979,133.599,19600.0
2011-12-28 11:55:00,158.56,158.64,158.45,158.63,25100.0,133.5822,133.6496,133.4895,133.6411,25100.0
2011-12-28 12:00:00,158.61,158.63,158.5,158.53,11500.0,133.6243,133.6411,133.5316,133.5569,11500.0
2011-12-28 12:05:00,158.51,158.52,158.31,158.31,7500.0,133.5401,133.5485,133.3716,133.3716,7500.0
2011-12-28 12:10:00,158.38,158.68,158.32,158.64,43700.0,133.4305,133.6833,133.38,133.6496,43700.0
2011-12-28 12:15:00,158.63,158.93,158.63,158.92,12800.0,133.6411,133.8939,133.6411,133.8855,12800.0
2011-12-28 12:20:00,158.9,158.92,158.84,158.89,9200.0,133.8686,133.8855,133.8181,133.8602,9200.0
2011-12-28 12:25:00,158.89,158.89,158.75,158.81,14200.0,133.8602,133.8602,133.7422,133.7928,14200.0
2011-12-28 12:30:00,158.79,158.91,158.79,158.88,10000.0,133.7759,133.877,133.7759,133.8518,10000.0
2011-12-28 12:35:00,158.87,158.9,158.81,158.9,5400.0,133.8433,133.8686,133.7928,133.8686,5400.0
2011-12-28 12:40:00,158.9,158.97,158.86,158.9,6000.0,133.8686,133.9276,133.8349,133.8686,6000.0
2011-12-28 12:45:00,158.9,158.96,158.83,158.94,5700.0,133.8686,133.9192,133.8096,133.9023,5700.0
2011-12-28 12:50:00,158.96,158.96,158.45,158.63,24300.0,133.9192,133.9192,133.4895,133.6411,24300.0
2011-12-28 12:55:00,158.61,158.71,158.57,158.68,9400.0,133.6243,133.7085,133.5906,133.6833,9400.0
2011-12-28 13:00:00,158.65,158.84,158.62,158.84,6400.0,133.658,133.8181,133.6327,133.8181,6400.0
2011-12-28 13:05:00,158.82,158.82,158.72,158.8,4700.0,133.8012,133.8012,133.717,133.7844,4700.0
2011-12-28 13:10:00,158.8,158.88,158.73,158.87,8800.0,133.7844,133.8518,133.7254,133.8433,8800.0
2011-12-28 13:15:00,158.91,159.06,158.9,158.95,6500.0,133.877,134.0034,133.8686,133.9107,6500.0
2011-12-28 13:20:00,158.98,159.04,158.91,158.91,8700.0,133.936,133.9866,133.877,133.877,8700.0
2011-12-28 13:25:00,158.91,159.05,158.9,159.03,21800.0,133.877,133.995,133.8686,133.9781,21800.0
2011-12-28 13:30:00,159.06,159.2,159.06,159.18,7800.0,134.0034,134.1214,134.0034,134.1045,7800.0
2011-12-28 13:35:00,159.17,159.46,159.16,159.42,15100.0,134.0961,134.3404,134.0877,134.3067,15100.0
2011-12-28 13:40:00,159.39,159.4,159.26,159.26,11000.0,134.2814,134.2899,134.1719,134.1719,11000.0
2011-12-28 13:45:00,159.26,159.37,159.25,159.25,9700.0,134.1719,134.2646,134.1635,134.1635,9700.0
2011-12-28 13:50:00,159.25,159.34,159.24,159.28,5800.0,134.1635,134.2393,134.1551,134.1888,5800.0
2011-12-28 13:55:00,159.3,159.31,159.21,159.3,3400.0,134.2056,134.214,134.1298,134.2056,3400.0
2011-12-28 14:00:00,159.27,159.27,158.99,158.99,4200.0,134.1803,134.1803,133.9444,133.9444,4200.0
2011-12-28 14:05:00,158.98,159.11,158.84,158.84,26000.0,133.936,134.0455,133.8181,133.8181,26000.0
2011-12-28 14:10:00,158.82,158.85,158.67,158.76,29200.0,133.8012,133.8265,133.6748,133.7507,29200.0
2011-12-28 14:15:00,158.74,158.76,158.58,158.62,24600.0,133.7338,133.7507,133.599,133.6327,24600.0
2011-12-28 14:20:00,158.63,158.75,158.58,158.71,13700.0,133.6411,133.7422,133.599,133.7085,13700.0
2011-12-28 14:25:00,158.71,158.85,158.7,158.75,5900.0,133.7085,133.8265,133.7001,133.7422,5900.0
2011-12-28 14:30:00,158.88,158.9,158.65,158.7,10100.0,133.8518,133.8686,133.658,133.7001,10100.0
2011-12-28 14:35:00,158.7,158.74,158.55,158.55,7800.0,133.7001,133.7338,133.5738,133.5738,7800.0
2011-12-28 14:40:00,158.54,158.63,158.49,158.56,7000.0,133.5653,133.6411,133.5232,133.5822,7000.0
2011-12-28 14:45:00,158.61,158.62,158.48,158.5,8000.0,133.6243,133.6327,133.5148,133.5316,8000.0
2011-12-28 14:50:00,158.51,158.54,158.45,158.48,20400.0,133.5401,133.5653,133.4895,133.5148,20400.0
2011-12-28 14:55:00,158.47,158.63,158.43,158.5,18600.0,133.5064,133.6411,133.4727,133.5316,18600.0
2011-12-28 15:00:00,158.5,158.61,158.48,158.61,5200.0,133.5316,133.6243,133.5148,133.6243,5200.0
2011-12-28 15:05:00,158.61,158.69,158.56,158.69,12600.0,133.6243,133.6917,133.5822,133.6917,12600.0
2011-12-28 15:10:00,158.69,158.79,158.67,158.73,19000.0,133.6917,133.7759,133.6748,133.7254,19000.0
2011-12-28 15:15:00,158.72,158.72,158.29,158.45,18700.0,133.717,133.717,133.3547,133.4895,18700.0
2011-12-28 15:20:00,158.45,158.69,158.41,158.66,18100.0,133.4895,133.6917,133.4558,133.6664,18100.0
2011-12-28 15:25:00,158.64,158.64,158.23,158.34,25700.0,133.6496,133.6496,133.3042,133.3968,25700.0
2011-12-28 15:30:00,158.32,158.41,158.23,158.41,26300.0,133.38,133.4558,133.3042,133.4558,26300.0
2011-12-28 15:35:00,158.4,158.48,158.3,158.4,191400.0,133.4474,133.5148,133.3631,133.4474,191400.0
2011-12-28 15:40:00,158.42,158.67,158.41,158.55,28300.0,133.4642,133.6748,133.4558,133.5738,28300.0
2011-12-28 15:45:00,158.53,158.54,158.4,158.53,38500.0,133.5569,133.5653,133.4474,133.5569,38500.0
2011-12-28 15:50:00,158.53,158.53,158.31,158.4,68900.0,133.5569,133.5569,133.3716,133.4474,68900.0
2011-12-28 15:55:00,158.39,158.41,158.2,158.37,90300.0,133.439,133.4558,133.2789,133.4221,90300.0
2011-12-29 09:30:00,158.89,158.94,158.57,158.87,53700.0,133.8602,133.9023,133.5906,133.8433,53700.0
2011-12-29 09:35:00,158.9,159.13,158.76,158.96,26800.0,133.8686,134.0624,133.7507,133.9192,26800.0
2011-12-29 09:40:00,159.0,159.28,159.0,159.18,11300.0,133.9529,134.1888,133.9529,134.1045,11300.0
2011-12-29 09:45:00,159.2,159.3,158.99,158.99,4700.0,134.1214,134.2056,133.9444,133.9444,4700.0
2011-12-29 09:50:00,159.04,159.37,159.01,159.35,6000.0,133.9866,134.2646,133.9613,134.2477,6000.0
2011-12-29 09:55:00,159.39,159.46,159.18,159.26,16900.0,134.2814,134.3404,134.1045,134.1719,16900.0
2011-12-29 10:00:00,159.34,159.46,159.27,159.45,4600.0,134.2393,134.3404,134.1803,134.332,4600.0
2011-12-29 10:05:00,159.47,159.7,159.33,159.7,12900.0,134.3488,134.5426,134.2309,134.5426,12900.0
2011-12-29 10:10:00,159.65,159.68,159.51,159.56,7900.0,134.5005,134.5257,134.3825,134.4246,7900.0
2011-12-29 10:15:00,159.62,159.75,159.59,159.64,40300.0,134.4752,134.5847,134.4499,134.492,40300.0
2011-12-29 10:20:00,159.64,159.65,159.56,159.63,3700.0,134.492,134.5005,134.4246,134.4836,3700.0
2011-12-29 10:25:00,159.62,160.02,159.62,159.92,28700.0,134.4752,134.8122,134.4752,134.7279,28700.0
2011-12-29 10:30:00,159.92,160.16,159.92,160.12,14200.0,134.7279,134.9301,134.7279,134.8964,14200.0
2011-12-29 10:35:00,160.13,160.25,160.1,160.21,12300.0,134.9049,135.006,134.8796,134.9723,12300.0
2011-12-29 10:40:00,160.16,160.24,160.0,160.02,7400.0,134.9301,134.9975,134.7953,134.8122,7400.0
2011-12-29 10:45:00,160.06,160.18,160.0,160.16,6000.0,134.8459,134.947,134.7953,134.9301,6000.0
2011-12-29 10:50:00,160.14,160.21,160.11,160.2,8200.0,134.9133,134.9723,134.888,134.9638,8200.0
2011-12-29 10:55:00,160.19,160.24,160.08,160.08,12600.0,134.9554,134.9975,134.8627,134.8627,12600.0
2011-12-29 11:00:00,160.11,160.25,160.1,160.15,13800.0,134.888,135.006,134.8796,134.9217,13800.0
2011-12-29 11:05:00,160.16,160.28,159.81,159.81,20300.0,134.9301,135.0312,134.6353,134.6353,20300.0
2011-12-29 11:10:00,159.83,160.04,159.8,159.93,11100.0,134.6521,134.829,134.6268,134.7364,11100.0
2011-12-29 11:15:00,159.95,160.04,159.88,160.04,11500.0,134.7532,134.829,134.6942,134.829,11500.0
2011-12-29 11:20:00,160.02,160.19,159.99,160.15,21700.0,134.8122,134.9554,134.7869,134.9217,21700.0
2011-12-29 11:25:00,160.15,160.33,160.15,160.21,29800.0,134.9217,135.0733,134.9217,134.9723,29800.0
2011-12-29 11:30:00,160.2,160.3,160.18,160.26,6800.0,134.9638,135.0481,134.947,135.0144,6800.0
2011-12-29 11:35:00,160.3,160.42,160.27,160.33,15600.0,135.0481,135.1492,135.0228,135.0733,15600.0
2011-12-29 11:40:00,160.35,160.36,160.31,160.31,6900.0,135.0902,135.0986,135.0565,135.0565,6900.0
2011-12-29 11:45:00,160.35,160.37,160.31,160.31,11200.0,135.0902,135.107,135.0565,135.0565,11200.0
2011-12-29 11:50:00,160.38,160.47,160.28,160.3,10900.0,135.1155,135.1913,135.0312,135.0481,10900.0
2011-12-29 11:55:00,160.3,160.5,160.3,160.49,9300.0,135.0481,135.2166,135.0481,135.2081,9300.0
2011-12-29 12:00:00,160.48,160.5,160.32,160.4,14300.0,135.1997,135.2166,135.0649,135.1323,14300.0
2011-12-29 12:05:00,160.39,160.39,160.29,160.38,16700.0,135.1239,135.1239,135.0397,135.1155,16700.0
2011-12-29 12:10:00,160.32,160.34,160.23,160.23,8000.0,135.0649,135.0818,134.9891,134.9891,8000.0
2011-12-29 12:15:00,160.25,160.25,160.15,160.15,3900.0,135.006,135.006,134.9217,134.9217,3900.0
2011-12-29 12:20:00,160.15,160.25,160.12,160.16,11000.0,134.9217,135.006,134.8964,134.9301,11000.0
2011-12-29 12:25:00,160.18,160.29,160.1,160.12,20700.0,134.947,135.0397,134.8796,134.8964,20700.0
2011-12-29 12:30:00,160.1,160.1,159.95,159.97,4300.0,134.8796,134.8796,134.7532,134.7701,4300.0
2011-12-29 12:35:00,159.99,160.08,159.94,160.07,13400.0,134.7869,134.8627,134.7448,134.8543,13400.0
2011-12-29 12:40:00,160.09,160.12,160.04,160.12,4000.0,134.8712,134.8964,134.829,134.8964,4000.0
2011-12-29 12:45:00,160.11,160.15,160.1,160.14,4400.0,134.888,134.9217,134.8796,134.9133,4400.0
2011-12-29 12:50:00,160.13,160.18,160.09,160.12,4200.0,134.9049,134.947,134.8712,134.8964,4200.0
2011-12-29 12:55:00,160.13,160.16,160.09,160.15,2900.0,134.9049,134.9301,134.8712,134.9217,2900.0
2011-12-29 13:00:00,160.14,160.35,160.14,160.2,9800.0,134.9133,135.0902,134.9133,134.9638,9800.0
2011-12-29 13:05:00,160.25,160.28,160.24,160.27,4200.0,135.006,135.0312,134.9975,135.0228,4200.0
2011-12-29 13:10:00,160.3,160.3,160.16,160.16,5800.0,135.0481,135.0481,134.9301,134.9301,5800.0
2011-12-29 13:15:00,160.15,160.15,159.9,159.95,11200.0,134.9217,134.9217,134.7111,134.7532,11200.0
2011-12-29 13:20:00,159.93,160.0,159.9,159.95,6800.0,134.7364,134.7953,134.7111,134.7532,6800.0
2011-12-29 13:25:00,159.96,160.2,159.92,160.07,11100.0,134.7616,134.9638,134.7279,134.8543,11100.0
2011-12-29 13:30:00,160.08,160.11,160.03,160.08,5300.0,134.8627,134.888,134.8206,134.8627,5300.0
2011-12-29 13:35:00,160.1,160.23,160.07,160.2,5800.0,134.8796,134.9891,134.8543,134.9638,5800.0
2011-12-29 13:40:00,160.21,160.32,159.96,160.05,13300.0,134.9723,135.0649,134.7616,134.8375,13300.0
2011-12-29 13:45:00,160.03,160.14,160.01,160.12,5900.0,134.8206,134.9133,134.8038,134.8964,5900.0
2011-12-29 13:50:00,160.1,160.15,160.01,160.12,11300.0,134.8796,134.9217,134.8038,134.8964,11300.0
2011-12-29 13:55:00,160.24,160.25,160.13,160.14,2700.0,134.9975,135.006,134.9049,134.9133,2700.0
2011-12-29 14:00:00,160.28,160.31,160.1,160.24,9700.0,135.0312,135.0565,134.8796,134.9975,9700.0
2011-12-29 14:05:00,160.23,160.23,160.11,160.19,7700.0,134.9891,134.9891,134.888,134.9554,7700.0
2011-12-29 14:10:00,160.21,160.24,160.17,160.23,21000.0,134.9723,134.9975,134.9386,134.9891,21000.0
2011-12-29 14:15:00,160.22,160.27,160.2,160.27,5300.0,134.9807,135.0228,134.9638,135.0228,5300.0
2011-12-29 14:20:00,160.27,160.31,160.21,160.21,5600.0,135.0228,135.0565,134.9723,134.9723,5600.0
2011-12-29 14:25:00,160.24,160.25,160.12,160.14,7700.0,134.9975,135.006,134.8964,134.9133,7700.0
2011-12-29 14:30:00,160.15,160.2,160.08,160.12,6300.0,134.9217,134.9638,134.8627,134.8964,6300.0
2011-12-29 14:35:00,160.12,160.18,160.1,160.18,10200.0,134.8964,134.947,134.8796,134.947,10200.0
2011-12-29 14:40:00,160.2,160.23,160.15,160.17,8800.0,134.9638,134.9891,134.9217,134.9386,8800.0
2011-12-29 14:45:00,160.19,160.26,160.16,160.26,3400.0,134.9554,135.0144,134.9301,135.0144,3400.0
2011-12-29 14:50:00,160.28,160.28,160.15,160.21,26600.0,135.0312,135.0312,134.9217,134.9723,26600.0
2011-12-29 14:55:00,160.18,160.23,160.16,160.18,5600.0,134.947,134.9891,134.9301,134.947,5600.0
2011-12-29 15:00:00,160.21,160.28,160.21,160.26,9900.0,134.9723,135.0312,134.9723,135.0144,9900.0
2011-12-29 15:05:00,160.24,160.33,160.16,160.32,11100.0,134.9975,135.0733,134.9301,135.0649,11100.0
2011-12-29 15:10:00,160.32,160.41,160.32,160.4,14600.0,135.0649,135.1407,135.0649,135.1323,14600.0
2011-12-29 15:15:00,160.39,160.54,160.37,160.39,16600.0,135.1239,135.2503,135.107,135.1239,16600.0
2011-12-29 15:20:00,160.36,160.37,160.21,160.37,9900.0,135.0986,135.107,134.9723,135.107,9900.0
2011-12-29 15:25:00,160.42,160.45,160.27,160.37,13100.0,135.1492,135.1744,135.0228,135.107,13100.0
2011-12-29 15:30:00,160.32,160.46,160.32,160.35,7500.0,135.0649,135.1829,135.0649,135.0902,7500.0
2011-12-29 15:35:00,160.36,160.51,160.36,160.5,17900.0,135.0986,135.225,135.0986,135.2166,17900.0
2011-12-29 15:40:00,160.5,160.64,160.49,160.6,37400.0,135.2166,135.3345,135.2081,135.3008,37400.0
2011-12-29 15:45:00,160.62,160.68,160.4,160.4,35400.0,135.3177,135.3682,135.1323,135.1323,35400.0
2011-12-29 15:50:00,160.4,160.55,160.4,160.47,24600.0,135.1323,135.2587,135.1323,135.1913,24600.0
2011-12-29 15:55:00,160.49,160.62,160.4,160.49,108200.0,135.2081,135.3177,135.1323,135.2081,108200.0
2011-12-30 09:30:00,160.25,160.32,159.97,160.22,31500.0,135.006,135.0649,134.7701,134.9807,31500.0
2011-12-30 09:35:00,160.25,160.48,160.25,160.3,34200.0,135.006,135.1997,135.006,135.0481,34200.0
2011-12-30 09:40:00,160.29,160.48,160.26,160.31,21800.0,135.0397,135.1997,135.0144,135.0565,21800.0
2011-12-30 09:45:00,160.33,160.65,160.32,160.57,79500.0,135.0733,135.3429,135.0649,135.2755,79500.0
2011-12-30 09:50:00,160.6,160.75,160.57,160.74,8400.0,135.3008,135.4272,135.2755,135.4188,8400.0
2011-12-30 09:55:00,160.7,160.72,160.56,160.69,11300.0,135.3851,135.4019,135.2671,135.3766,11300.0
2011-12-30 10:00:00,160.58,160.71,160.58,160.67,4800.0,135.284,135.3935,135.284,135.3598,4800.0
2011-12-30 10:05:00,160.72,160.74,160.56,160.67,3500.0,135.4019,135.4188,135.2671,135.3598,3500.0
2011-12-30 10:10:00,160.56,160.68,160.47,160.63,9800.0,135.2671,135.3682,135.1913,135.3261,9800.0
2011-12-30 10:15:00,160.67,160.67,160.37,160.49,6700.0,135.3598,135.3598,135.107,135.2081,6700.0
2011-12-30 10:20:00,160.51,160.54,160.43,160.47,2200.0,135.225,135.2503,135.1576,135.1913,2200.0
2011-12-30 10:25:00,160.48,160.5,160.39,160.48,67100.0,135.1997,135.2166,135.1239,135.1997,67100.0
2011-12-30 10:30:00,160.5,160.63,160.43,160.62,65200.0,135.2166,135.3261,135.1576,135.3177,65200.0
2011-12-30 10:35:00,160.62,160.71,160.57,160.64,40200.0,135.3177,135.3935,135.2755,135.3345,40200.0
2011-12-30 10:40:00,160.66,160.75,160.53,160.56,21100.0,135.3514,135.4272,135.2418,135.2671,21100.0
2011-12-30 10:45:00,160.58,160.64,160.51,160.61,13600.0,135.284,135.3345,135.225,135.3092,13600.0
2011-12-30 10:50:00,160.65,160.82,160.64,160.79,51800.0,135.3429,135.4862,135.3345,135.4609,51800.0
2011-12-30 10:55:00,160.8,160.89,160.76,160.82,12600.0,135.4693,135.5451,135.4356,135.4862,12600.0
2011-12-30 11:00:00,160.83,160.91,160.77,160.8,10000.0,135.4946,135.562,135.444,135.4693,10000.0
2011-12-30 11:05:00,160.87,160.88,160.72,160.82,5900.0,135.5283,135.5367,135.4019,135.4862,5900.0
2011-12-30 11:10:00,160.8,160.83,160.67,160.76,17100.0,135.4693,135.4946,135.3598,135.4356,17100.0
2011-12-30 11:15:00,160.79,160.86,160.73,160.84,14500.0,135.4609,135.5199,135.4103,135.503,14500.0
2011-12-30 11:20:00,160.82,160.97,160.82,160.96,25200.0,135.4862,135.6125,135.4862,135.6041,25200.0
2011-12-30 11:25:00,160.93,160.95,160.84,160.85,27700.0,135.5788,135.5957,135.503,135.5114,27700.0
2011-12-30 11:30:00,160.88,160.91,160.83,160.86,17000.0,135.5367,135.562,135.4946,135.5199,17000.0
2011-12-30 11:35:00,160.84,160.95,160.79,160.89,9400.0,135.503,135.5957,135.4609,135.5451,9400.0
2011-12-30 11:40:00,160.88,160.93,160.79,160.89,13500.0,135.5367,135.5788,135.4609,135.5451,13500.0
2011-12-30 11:45:00,160.89,160.92,160.82,160.83,10700.0,135.5451,135.5704,135.4862,135.4946,10700.0
2011-12-30 11:50:00,160.82,160.83,160.74,160.79,7400.0,135.4862,135.4946,135.4188,135.4609,7400.0
2011-12-30 11:55:00,160.79,160.88,160.74,160.74,13300.0,135.4609,135.5367,135.4188,135.4188,13300.0
2011-12-30 12:00:00,160.73,160.88,160.71,160.81,3600.0,135.4103,135.5367,135.3935,135.4777,3600.0
2011-12-30 12:05:00,160.82,160.87,160.76,160.81,6400.0,135.4862,135.5283,135.4356,135.4777,6400.0
2011-12-30 12:10:00,160.81,160.84,160.69,160.71,4000.0,135.4777,135.503,135.3766,135.3935,4000.0
2011-12-30 12:15:00,160.7,160.75,160.64,160.69,5100.0,135.3851,135.4272,135.3345,135.3766,5100.0
2011-12-30 12:20:00,160.67,160.7,160.62,160.64,9500.0,135.3598,135.3851,135.3177,135.3345,9500.0
2011-12-30 12:25:00,160.68,160.75,160.59,160.64,19000.0,135.3682,135.4272,135.2924,135.3345,19000.0
2011-12-30 12:30:00,160.61,160.72,160.56,160.67,24100.0,135.3092,135.4019,135.2671,135.3598,24100.0
2011-12-30 12:35:00,160.7,160.72,160.68,160.7,6700.0,135.3851,135.4019,135.3682,135.3851,6700.0
2011-12-30 12:40:00,160.67,160.73,160.67,160.71,5200.0,135.3598,135.4103,135.3598,135.3935,5200.0
2011-12-30 12:45:00,160.73,160.73,160.67,160.67,62400.0,135.4103,135.4103,135.3598,135.3598,62400.0
2011-12-30 12:50:00,160.67,160.72,160.65,160.7,31300.0,135.3598,135.4019,135.3429,135.3851,31300.0
2011-12-30 12:55:00,160.73,160.76,160.67,160.67,15200.0,135.4103,135.4356,135.3598,135.3598,15200.0
2011-12-30 13:00:00,160.69,160.69,160.63,160.63,7900.0,135.3766,135.3766,135.3261,135.3261,7900.0
2011-12-30 13:05:00,160.63,160.67,160.58,160.63,13600.0,135.3261,135.3598,135.284,135.3261,13600.0
2011-12-30 13:10:00,160.62,160.68,160.61,160.64,7800.0,135.3177,135.3682,135.3092,135.3345,7800.0
2011-12-30 13:15:00,160.63,160.7,160.55,160.57,10500.0,135.3261,135.3851,135.2587,135.2755,10500.0
2011-12-30 13:20:00,160.56,160.62,160.55,160.57,12500.0,135.2671,135.3177,135.2587,135.2755,12500.0
2011-12-30 13:25:00,160.57,160.61,160.53,160.56,14100.0,135.2755,135.3092,135.2418,135.2671,14100.0
2011-12-30 13:30:00,160.58,160.66,160.54,160.61,8300.0,135.284,135.3514,135.2503,135.3092,8300.0
2011-12-30 13:35:00,160.58,160.67,160.54,160.65,14600.0,135.284,135.3598,135.2503,135.3429,14600.0
2011-12-30 13:40:00,160.65,160.69,160.63,160.67,13800.0,135.3429,135.3766,135.3261,135.3598,13800.0
2011-12-30 13:45:00,160.66,160.74,160.66,160.72,11500.0,135.3514,135.4188,135.3514,135.4019,11500.0
2011-12-30 13:50:00,160.75,160.76,160.63,160.65,11400.0,135.4272,135.4356,135.3261,135.3429,11400.0
2011-12-30 13:55:00,160.64,160.68,160.62,160.66,12700.0,135.3345,135.3682,135.3177,135.3514,12700.0
2011-12-30 14:00:00,160.63,160.65,160.58,160.59,9300.0,135.3261,135.3429,135.284,135.2924,9300.0
2011-12-30 14:05:00,160.59,160.62,160.58,160.62,21000.0,135.2924,135.3177,135.284,135.3177,21000.0
2011-12-30 14:10:00,160.6,160.66,160.56,160.56,19100.0,135.3008,135.3514,135.2671,135.2671,19100.0
2011-12-30 14:15:00,160.57,160.57,160.45,160.49,13400.0,135.2755,135.2755,135.1744,135.2081,13400.0
2011-12-30 14:20:00,160.46,160.46,160.05,160.18,58400.0,135.1829,135.1829,134.8375,134.947,58400.0
2011-12-30 14:25:00,160.17,160.22,160.16,160.2,14100.0,134.9386,134.9807,134.9301,134.9638,14100.0
2011-12-30 14:30:00,160.21,160.37,160.21,160.3,20000.0,134.9723,135.107,134.9723,135.0481,20000.0
2011-12-30 14:35:00,160.28,160.29,160.19,160.28,36100.0,135.0312,135.0397,134.9554,135.0312,36100.0
2011-12-30 14:40:00,160.28,160.32,160.12,160.14,28800.0,135.0312,135.0649,134.8964,134.9133,28800.0
2011-12-30 14:45:00,160.15,160.24,160.15,160.15,28200.0,134.9217,134.9975,134.9217,134.9217,28200.0
2011-12-30 14:50:00,160.14,160.22,160.11,160.11,32000.0,134.9133,134.9807,134.888,134.888,32000.0
2011-12-30 14:55:00,160.11,160.17,160.1,160.12,25600.0,134.888,134.9386,134.8796,134.8964,25600.0
2011-12-30 15:00:00,160.14,160.31,160.13,160.27,29000.0,134.9133,135.0565,134.9049,135.0228,29000.0
2011-12-30 15:05:00,160.27,160.29,160.17,160.17,15400.0,135.0228,135.0397,134.9386,134.9386,15400.0
2011-12-30 15:10:00,160.19,160.19,160.09,160.14,22400.0,134.9554,134.9554,134.8712,134.9133,22400.0
2011-12-30 15:15:00,160.14,160.19,160.12,160.15,15200.0,134.9133,134.9554,134.8964,134.9217,15200.0
2011-12-30 15:20:00,160.17,160.32,160.15,160.32,13900.0,134.9386,135.0649,134.9217,135.0649,13900.0
2011-12-30 15:25:00,160.3,160.3,160.13,160.15,19200.0,135.0481,135.0481,134.9049,134.9217,19200.0
2011-12-30 15:30:00,160.16,160.18,160.07,160.09,30700.0,134.9301,134.947,134.8543,134.8712,30700.0
2011-12-30 15:35:00,160.11,160.11,160.03,160.03,33300.0,134.888,134.888,134.8206,134.8206,33300.0
2011-12-30 15:40:00,160.04,160.08,159.98,160.05,65300.0,134.829,134.8627,134.7785,134.8375,65300.0
2011-12-30 15:45:00,160.05,160.08,159.98,160.07,61100.0,134.8375,134.8627,134.7785,134.8543,61100.0
2011-12-30 15:50:00,160.07,160.11,160.06,160.06,34900.0,134.8543,134.888,134.8459,134.8459,34900.0
2011-12-30 15:55:00,160.06,160.06,159.54,159.59,379900.0,134.8459,134.8459,134.4078,134.4499,379900.0
2012-01-03 09:30:00,163.11,163.49,163.06,163.22,98300.0,137.4154,137.7356,137.3733,137.5081,98300.0
2012-01-03 09:35:00,163.26,163.33,163.04,163.09,61200.0,137.5418,137.6008,137.3564,137.3986,61200.0
2012-01-03 09:40:00,163.14,163.15,162.83,163.0,59400.0,137.4407,137.4491,137.1795,137.3227,59400.0
2012-01-03 09:45:00,163.0,163.02,162.68,162.71,112600.0,137.3227,137.3396,137.0532,137.0784,112600.0
2012-01-03 09:50:00,162.75,162.84,162.65,162.81,91200.0,137.1121,137.188,137.0279,137.1627,91200.0
2012-01-03 09:55:00,162.85,162.96,162.75,162.79,30500.0,137.1964,137.289,137.1121,137.1458,30500.0
2012-01-03 10:00:00,162.84,163.5,162.72,163.36,171600.0,137.188,137.744,137.0869,137.626,171600.0
2012-01-03 10:05:00,163.36,163.66,163.35,163.6,120500.0,137.626,137.8788,137.6176,137.8282,120500.0
2012-01-03 10:10:00,163.61,163.67,163.53,163.58,64200.0,137.8367,137.8872,137.7693,137.8114,64200.0
2012-01-03 10:15:00,163.6,163.68,163.57,163.62,23500.0,137.8282,137.8956,137.803,137.8451,23500.0
2012-01-03 10:20:00,163.6,163.77,163.6,163.7,24500.0,137.8282,137.9714,137.8282,137.9125,24500.0
2012-01-03 10:25:00,163.73,163.73,163.45,163.45,39200.0,137.9377,137.9377,137.7019,137.7019,39200.0
2012-01-03 10:30:00,163.45,163.55,163.3,163.3,13800.0,137.7019,137.7861,137.5755,137.5755,13800.0
2012-01-03 10:35:00,163.35,163.44,163.31,163.31,17400.0,137.6176,137.6934,137.5839,137.5839,17400.0
2012-01-03 10:40:00,163.3,163.41,163.28,163.41,32400.0,137.5755,137.6682,137.5586,137.6682,32400.0
2012-01-03 10:45:00,163.43,163.52,163.3,163.33,19800.0,137.685,137.7608,137.5755,137.6008,19800.0
2012-01-03 10:50:00,163.3,163.44,163.24,163.37,15600.0,137.5755,137.6934,137.5249,137.6345,15600.0
2012-01-03 10:55:00,163.37,163.56,163.37,163.48,31600.0,137.6345,137.7945,137.6345,137.7271,31600.0
2012-01-03 11:00:00,163.49,163.61,163.46,163.57,17300.0,137.7356,137.8367,137.7103,137.803,17300.0
2012-01-03 11:05:00,163.6,163.63,163.29,163.29,13400.0,137.8282,137.8535,137.5671,137.5671,13400.0
2012-01-03 11:10:00,163.31,163.49,163.22,163.41,23500.0,137.5839,137.7356,137.5081,137.6682,23500.0
2012-01-03 11:15:00,163.43,163.48,163.3,163.31,5300.0,137.685,137.7271,137.5755,137.5839,5300.0
2012-01-03 11:20:00,163.25,163.29,163.04,163.07,18500.0,137.5334,137.5671,137.3564,137.3817,18500.0
2012-01-03 11:25:00,163.09,163.17,163.04,163.1,6600.0,137.3986,137.466,137.3564,137.407,6600.0
2012-01-03 11:30:00,163.11,163.15,163.02,163.03,15500.0,137.4154,137.4491,137.3396,137.348,15500.0
2012-01-03 11:35:00,163.02,163.07,162.88,162.88,14400.0,137.3396,137.3817,137.2216,137.2216,14400.0
2012-01-03 11:40:00,162.88,162.88,162.47,162.51,56200.0,137.2216,137.2216,136.8762,136.9099,56200.0
2012-01-03 11:45:00,162.52,162.59,162.35,162.41,15000.0,136.9184,136.9773,136.7751,136.8257,15000.0
2012-01-03 11:50:00,162.49,162.52,162.43,162.47,6600.0,136.8931,136.9184,136.8425,136.8762,6600.0
2012-01-03 11:55:00,162.48,162.6,162.2,162.23,41800.0,136.8847,136.9858,136.6488,136.674,41800.0
2012-01-03 12:00:00,162.15,162.2,161.98,162.06,63400.0,136.6066,136.6488,136.4634,136.5308,63400.0
2012-01-03 12:05:00,162.06,162.12,161.95,162.12,37900.0,136.5308,136.5814,136.4382,136.5814,37900.0
2012-01-03 12:10:00,162.06,162.06,161.87,161.87,16700.0,136.5308,136.5308,136.3708,136.3708,16700.0
2012-01-03 12:15:00,161.89,162.06,161.86,162.06,15400.0,136.3876,136.5308,136.3623,136.5308,15400.0
2012-01-03 12:20:00,162.06,162.13,161.94,161.99,14700.0,136.5308,136.5898,136.4297,136.4719,14700.0
2012-01-03 12:25:00,161.95,162.04,161.91,161.98,9200.0,136.4382,136.514,136.4045,136.4634,9200.0
2012-01-03 12:30:00,162.04,162.04,161.7,161.7,15200.0,136.514,136.514,136.2275,136.2275,15200.0
2012-01-03 12:35:00,161.72,161.81,161.36,161.4,28200.0,136.2444,136.3202,135.9411,135.9748,28200.0
2012-01-03 12:40:00,161.39,161.49,161.35,161.48,41300.0,135.9664,136.0506,135.9327,136.0422,41300.0
2012-01-03 12:45:00,161.45,161.45,161.01,161.02,49700.0,136.0169,136.0169,135.6462,135.6547,49700.0
2012-01-03 12:50:00,161.0,161.29,160.99,161.14,49800.0,135.6378,135.8821,135.6294,135.7558,49800.0
2012-01-03 12:55:00,161.09,161.17,160.91,161.07,61400.0,135.7136,135.781,135.562,135.6968,61400.0
2012-01-03 13:00:00,161.07,161.4,161.0,161.2,69900.0,135.6968,135.9748,135.6378,135.8063,69900.0
2012-01-03 13:05:00,161.22,161.23,160.87,160.96,60200.0,135.8231,135.8316,135.5283,135.6041,60200.0
2012-01-03 13:10:00,160.98,161.02,160.83,161.0,30100.0,135.621,135.6547,135.4946,135.6378,30100.0
2012-01-03 13:15:00,161.02,161.2,161.02,161.2,24300.0,135.6547,135.8063,135.6547,135.8063,24300.0
2012-01-03 13:20:00,161.2,161.21,160.92,160.97,46200.0,135.8063,135.8147,135.5704,135.6125,46200.0
2012-01-03 13:25:00,160.96,161.02,160.87,160.96,19700.0,135.6041,135.6547,135.5283,135.6041,19700.0
2012-01-03 13:30:00,160.92,160.93,160.77,160.79,60300.0,135.5704,135.5788,135.444,135.4609,60300.0
2012-01-03 13:35:00,160.79,160.96,160.77,160.78,50000.0,135.4609,135.6041,135.444,135.4525,50000.0
2012-01-03 13:40:00,160.83,161.12,160.83,161.02,32400.0,135.4946,135.7389,135.4946,135.6547,32400.0
2012-01-03 13:45:00,160.97,161.18,160.96,161.18,12300.0,135.6125,135.7894,135.6041,135.7894,12300.0
2012-01-03 13:50:00,161.22,161.35,161.19,161.3,34300.0,135.8231,135.9327,135.7979,135.8905,34300.0
2012-01-03 13:55:00,161.27,161.38,161.24,161.27,25800.0,135.8653,135.9579,135.84,135.8653,25800.0
2012-01-03 14:00:00,161.3,161.45,161.3,161.4,74100.0,135.8905,136.0169,135.8905,135.9748,74100.0
2012-01-03 14:05:00,161.4,161.5,161.38,161.42,42200.0,135.9748,136.059,135.9579,135.9916,42200.0
2012-01-03 14:10:00,161.42,161.45,161.36,161.39,17900.0,135.9916,136.0169,135.9411,135.9664,17900.0
2012-01-03 14:15:00,161.42,161.46,161.23,161.44,35600.0,135.9916,136.0253,135.8316,136.0085,35600.0
2012-01-03 14:20:00,161.44,161.52,161.41,161.48,14800.0,136.0085,136.0759,135.9832,136.0422,14800.0
2012-01-03 14:25:00,161.47,161.57,161.44,161.57,14700.0,136.0338,136.118,136.0085,136.118,14700.0
2012-01-03 14:30:00,161.58,161.69,161.48,161.69,22600.0,136.1264,136.2191,136.0422,136.2191,22600.0
2012-01-03 14:35:00,161.73,161.83,161.6,161.63,19500.0,136.2528,136.3371,136.1433,136.1686,19500.0
2012-01-03 14:40:00,161.65,161.84,161.52,161.81,52400.0,136.1854,136.3455,136.0759,136.3202,52400.0
2012-01-03 14:45:00,161.78,161.87,161.74,161.79,19100.0,136.2949,136.3708,136.2612,136.3034,19100.0
2012-01-03 14:50:00,161.77,161.92,161.77,161.85,11600.0,136.2865,136.4129,136.2865,136.3539,11600.0
2012-01-03 14:55:00,161.84,162.03,161.84,162.0,31300.0,136.3455,136.5055,136.3455,136.4803,31300.0
2012-01-03 15:00:00,162.01,162.01,161.74,161.74,11000.0,136.4887,136.4887,136.2612,136.2612,11000.0
2012-01-03 15:05:00,161.74,161.89,161.73,161.84,16100.0,136.2612,136.3876,136.2528,136.3455,16100.0
2012-01-03 15:10:00,161.78,161.85,161.73,161.77,14200.0,136.2949,136.3539,136.2528,136.2865,14200.0
2012-01-03 15:15:00,161.74,161.89,161.72,161.8,34800.0,136.2612,136.3876,136.2444,136.3118,34800.0
2012-01-03 15:20:00,161.8,161.85,161.34,161.34,63100.0,136.3118,136.3539,135.9242,135.9242,63100.0
2012-01-03 15:25:00,161.38,161.53,161.38,161.46,49100.0,135.9579,136.0843,135.9579,136.0253,49100.0
2012-01-03 15:30:00,161.45,161.54,161.37,161.51,31500.0,136.0169,136.0927,135.9495,136.0675,31500.0
2012-01-03 15:35:00,161.5,161.53,161.38,161.44,51900.0,136.059,136.0843,135.9579,136.0085,51900.0
2012-01-03 15:40:00,161.42,161.57,161.4,161.57,38400.0,135.9916,136.118,135.9748,136.118,38400.0
2012-01-03 15:45:00,161.62,161.71,161.58,161.6,65000.0,136.1601,136.236,136.1264,136.1433,65000.0
2012-01-03 15:50:00,161.61,161.65,161.34,161.34,68600.0,136.1517,136.1854,135.9242,135.9242,68600.0
2012-01-03 15:55:00,161.36,161.52,161.18,161.33,152000.0,135.9411,136.0759,135.7894,135.9158,152000.0
2012-01-04 09:30:00,160.51,160.73,160.35,160.43,91200.0,135.225,135.4103,135.0902,135.1576,91200.0
2012-01-04 09:35:00,160.45,160.45,159.91,160.33,83300.0,135.1744,135.1744,134.7195,135.0733,83300.0
2012-01-04 09:40:00,160.35,160.53,160.13,160.26,44300.0,135.0902,135.2418,134.9049,135.0144,44300.0
2012-01-04 09:45:00,160.35,160.55,160.12,160.5,53100.0,135.0902,135.2587,134.8964,135.2166,53100.0
2012-01-04 09:50:00,160.49,160.52,160.28,160.42,28200.0,135.2081,135.2334,135.0312,135.1492,28200.0
2012-01-04 09:55:00,160.43,160.59,160.37,160.46,38300.0,135.1576,135.2924,135.107,135.1829,38300.0
2012-01-04 10:00:00,160.46,160.53,160.19,160.25,77500.0,135.1829,135.2418,134.9554,135.006,77500.0
2012-01-04 10:05:00,160.24,160.31,160.17,160.19,51900.0,134.9975,135.0565,134.9386,134.9554,51900.0
2012-01-04 10:10:00,160.19,160.21,159.89,159.98,45600.0,134.9554,134.9723,134.7027,134.7785,45600.0
2012-01-04 10:15:00,159.94,160.04,159.81,159.91,48700.0,134.7448,134.829,134.6353,134.7195,48700.0
2012-01-04 10:20:00,159.91,160.02,159.87,159.98,29000.0,134.7195,134.8122,134.6858,134.7785,29000.0
2012-01-04 10:25:00,160.02,160.06,159.9,159.9,27800.0,134.8122,134.8459,134.7111,134.7111,27800.0
2012-01-04 10:30:00,159.84,160.05,159.71,159.98,118500.0,134.6605,134.8375,134.551,134.7785,118500.0
2012-01-04 10:35:00,159.95,160.02,159.74,159.76,21800.0,134.7532,134.8122,134.5763,134.5931,21800.0
2012-01-04 10:40:00,159.79,159.88,159.72,159.85,15900.0,134.6184,134.6942,134.5594,134.669,15900.0
2012-01-04 10:45:00,159.83,159.93,159.76,159.93,27200.0,134.6521,134.7364,134.5931,134.7364,27200.0
2012-01-04 10:50:00,159.95,160.32,159.93,160.3,15700.0,134.7532,135.0649,134.7364,135.0481,15700.0
2012-01-04 10:55:00,160.33,160.36,160.21,160.26,10400.0,135.0733,135.0986,134.9723,135.0144,10400.0
2012-01-04 11:00:00,160.33,160.55,160.28,160.55,12500.0,135.0733,135.2587,135.0312,135.2587,12500.0
2012-01-04 11:05:00,160.53,160.6,160.47,160.56,27600.0,135.2418,135.3008,135.1913,135.2671,27600.0
2012-01-04 11:10:00,160.54,160.66,160.53,160.61,16300.0,135.2503,135.3514,135.2418,135.3092,16300.0
2012-01-04 11:15:00,160.58,160.72,160.54,160.58,10000.0,135.284,135.4019,135.2503,135.284,10000.0
2012-01-04 11:20:00,160.62,160.75,160.61,160.66,14300.0,135.3177,135.4272,135.3092,135.3514,14300.0
2012-01-04 11:25:00,160.68,160.71,160.6,160.66,5800.0,135.3682,135.3935,135.3008,135.3514,5800.0
2012-01-04 11:30:00,160.68,160.71,160.62,160.62,7800.0,135.3682,135.3935,135.3177,135.3177,7800.0
2012-01-04 11:35:00,160.64,160.88,160.63,160.88,6300.0,135.3345,135.5367,135.3261,135.5367,6300.0
2012-01-04 11:40:00,160.87,160.94,160.82,160.84,12500.0,135.5283,135.5873,135.4862,135.503,12500.0
2012-01-04 11:45:00,160.83,160.85,160.77,160.84,11800.0,135.4946,135.5114,135.444,135.503,11800.0
2012-01-04 11:50:00,160.81,160.84,160.77,160.81,7000.0,135.4777,135.503,135.444,135.4777,7000.0
2012-01-04 11:55:00,160.79,160.79,160.67,160.75,8200.0,135.4609,135.4609,135.3598,135.4272,8200.0
2012-01-04 12:00:00,160.76,160.81,160.72,160.79,3600.0,135.4356,135.4777,135.4019,135.4609,3600.0
2012-01-04 12:05:00,160.81,161.17,160.8,161.13,17600.0,135.4777,135.781,135.4693,135.7473,17600.0
2012-01-04 12:10:00,161.13,161.16,161.06,161.11,14000.0,135.7473,135.7726,135.6884,135.7305,14000.0
2012-01-04 12:15:00,161.1,161.23,161.1,161.12,10600.0,135.7221,135.8316,135.7221,135.7389,10600.0
2012-01-04 12:20:00,161.16,161.19,161.03,161.04,6100.0,135.7726,135.7979,135.6631,135.6715,6100.0
2012-01-04 12:25:00,161.05,161.17,161.05,161.14,3000.0,135.6799,135.781,135.6799,135.7558,3000.0
2012-01-04 12:30:00,161.16,161.16,160.98,160.99,7500.0,135.7726,135.7726,135.621,135.6294,7500.0
2012-01-04 12:35:00,160.99,160.99,160.92,160.93,8200.0,135.6294,135.6294,135.5704,135.5788,8200.0
2012-01-04 12:40:00,160.93,161.03,160.89,161.02,6700.0,135.5788,135.6631,135.5451,135.6547,6700.0
2012-01-04 12:45:00,161.02,161.1,161.02,161.05,11500.0,135.6547,135.7221,135.6547,135.6799,11500.0
2012-01-04 12:50:00,161.06,161.09,161.0,161.05,5900.0,135.6884,135.7136,135.6378,135.6799,5900.0
2012-01-04 12:55:00,161.05,161.18,161.05,161.15,5300.0,135.6799,135.7894,135.6799,135.7642,5300.0
2012-01-04 13:00:00,161.12,161.13,160.91,160.91,8600.0,135.7389,135.7473,135.562,135.562,8600.0
2012-01-04 13:05:00,160.9,161.0,160.88,160.88,12700.0,135.5536,135.6378,135.5367,135.5367,12700.0
2012-01-04 13:10:00,160.89,160.94,160.86,160.86,5300.0,135.5451,135.5873,135.5199,135.5199,5300.0
2012-01-04 13:15:00,160.88,160.88,160.72,160.72,8300.0,135.5367,135.5367,135.4019,135.4019,8300.0
2012-01-04 13:20:00,160.76,160.81,160.71,160.73,5200.0,135.4356,135.4777,135.3935,135.4103,5200.0
2012-01-04 13:25:00,160.72,160.91,160.65,160.8,12400.0,135.4019,135.562,135.3429,135.4693,12400.0
2012-01-04 13:30:00,160.79,160.86,160.76,160.83,11200.0,135.4609,135.5199,135.4356,135.4946,11200.0
2012-01-04 13:35:00,160.81,160.99,160.77,160.88,8500.0,135.4777,135.6294,135.444,135.5367,8500.0
2012-01-04 13:40:00,160.88,161.0,160.88,160.97,6100.0,135.5367,135.6378,135.5367,135.6125,6100.0
2012-01-04 13:45:00,160.99,161.16,160.9,161.16,15600.0,135.6294,135.7726,135.5536,135.7726,15600.0
2012-01-04 13:50:00,161.17,161.19,160.95,161.07,23100.0,135.781,135.7979,135.5957,135.6968,23100.0
2012-01-04 13:55:00,161.11,161.11,161.01,161.04,6000.0,135.7305,135.7305,135.6462,135.6715,6000.0
2012-01-04 14:00:00,161.04,161.05,160.93,160.95,3300.0,135.6715,135.6799,135.5788,135.5957,3300.0
2012-01-04 14:05:00,160.92,160.98,160.87,160.94,15300.0,135.5704,135.621,135.5283,135.5873,15300.0
2012-01-04 14:10:00,160.97,161.0,160.78,160.84,12800.0,135.6125,135.6378,135.4525,135.503,12800.0
2012-01-04 14:15:00,160.8,161.08,160.78,161.05,12400.0,135.4693,135.7052,135.4525,135.6799,12400.0
2012-01-04 14:20:00,161.03,161.11,160.94,160.94,17700.0,135.6631,135.7305,135.5873,135.5873,17700.0
2012-01-04 14:25:00,161.01,161.09,161.0,161.05,4000.0,135.6462,135.7136,135.6378,135.6799,4000.0
2012-01-04 14:30:00,161.06,161.3,161.03,161.26,27700.0,135.6884,135.8905,135.6631,135.8568,27700.0
2012-01-04 14:35:00,161.24,161.31,161.17,161.17,11400.0,135.84,135.899,135.781,135.781,11400.0
2012-01-04 14:40:00,161.18,161.39,161.18,161.33,28700.0,135.7894,135.9664,135.7894,135.9158,28700.0
2012-01-04 14:45:00,161.37,161.43,161.21,161.22,8700.0,135.9495,136.0001,135.8147,135.8231,8700.0
2012-01-04 14:50:00,161.22,161.5,161.22,161.41,23200.0,135.8231,136.059,135.8231,135.9832,23200.0
2012-01-04 14:55:00,161.45,161.45,161.33,161.33,9000.0,136.0169,136.0169,135.9158,135.9158,9000.0
2012-01-04 15:00:00,161.32,161.36,161.21,161.23,6200.0,135.9074,135.9411,135.8147,135.8316,6200.0
2012-01-04 15:05:00,161.23,161.31,161.21,161.25,9500.0,135.8316,135.899,135.8147,135.8484,9500.0
2012-01-04 15:10:00,161.29,161.38,161.26,161.26,7600.0,135.8821,135.9579,135.8568,135.8568,7600.0
2012-01-04 15:15:00,161.31,161.31,161.08,161.08,14700.0,135.899,135.899,135.7052,135.7052,14700.0
2012-01-04 15:20:00,161.11,161.17,161.11,161.14,4100.0,135.7305,135.781,135.7305,135.7558,4100.0
2012-01-04 15:25:00,161.12,161.19,161.1,161.19,11300.0,135.7389,135.7979,135.7221,135.7979,11300.0
2012-01-04 15:30:00,161.18,161.26,161.13,161.17,2800.0,135.7894,135.8568,135.7473,135.781,2800.0
2012-01-04 15:35:00,161.19,161.29,161.17,161.24,12400.0,135.7979,135.8821,135.781,135.84,12400.0
2012-01-04 15:40:00,161.24,161.31,161.19,161.19,9200.0,135.84,135.899,135.7979,135.7979,9200.0
2012-01-04 15:45:00,161.18,161.19,160.99,160.99,12900.0,135.7894,135.7979,135.6294,135.6294,12900.0
2012-01-04 15:50:00,161.02,161.12,160.93,161.08,22700.0,135.6547,135.7389,135.5788,135.7052,22700.0
2012-01-04 15:55:00,161.09,161.09,160.8,160.95,126300.0,135.7136,135.7136,135.4693,135.5957,126300.0
2012-01-05 09:30:00,160.02,160.14,159.58,160.03,27500.0,134.8122,134.9133,134.4415,134.8206,27500.0
2012-01-05 09:35:00,160.03,160.04,159.69,159.86,23800.0,134.8206,134.829,134.5342,134.6774,23800.0
2012-01-05 09:40:00,159.76,159.76,159.1,159.13,47600.0,134.5931,134.5931,134.0371,134.0624,47600.0
2012-01-05 09:45:00,159.05,159.18,158.61,158.8,42600.0,133.995,134.1045,133.6243,133.7844,42600.0
2012-01-05 09:50:00,158.84,159.18,158.81,159.15,26200.0,133.8181,134.1045,133.7928,134.0792,26200.0
2012-01-05 09:55:00,159.2,159.27,158.97,159.03,12000.0,134.1214,134.1803,133.9276,133.9781,12000.0
2012-01-05 10:00:00,158.8,159.06,158.5,158.83,47300.0,133.7844,134.0034,133.5316,133.8096,47300.0
2012-01-05 10:05:00,158.86,159.15,158.45,159.0,113300.0,133.8349,134.0792,133.4895,133.9529,113300.0
2012-01-05 10:10:00,158.91,159.61,158.78,159.54,54600.0,133.877,134.4668,133.7675,134.4078,54600.0
2012-01-05 10:15:00,159.55,159.81,159.55,159.73,18300.0,134.4162,134.6353,134.4162,134.5679,18300.0
2012-01-05 10:20:00,159.73,159.83,159.57,159.83,15100.0,134.5679,134.6521,134.4331,134.6521,15100.0
2012-01-05 10:25:00,159.78,160.06,159.75,159.95,19000.0,134.61,134.8459,134.5847,134.7532,19000.0
2012-01-05 10:30:00,159.96,160.01,159.73,159.8,11100.0,134.7616,134.8038,134.5679,134.6268,11100.0
2012-01-05 10:35:00,159.77,159.81,159.49,159.63,49100.0,134.6016,134.6353,134.3657,134.4836,49100.0
2012-01-05 10:40:00,159.66,159.85,159.59,159.59,30600.0,134.5089,134.669,134.4499,134.4499,30600.0
2012-01-05 10:45:00,159.57,159.74,159.55,159.61,38400.0,134.4331,134.5763,134.4162,134.4668,38400.0
2012-01-05 10:50:00,159.55,159.62,159.37,159.42,21300.0,134.4162,134.4752,134.2646,134.3067,21300.0
2012-01-05 10:55:00,159.46,159.69,159.42,159.69,8500.0,134.3404,134.5342,134.3067,134.5342,8500.0
2012-01-05 11:00:00,159.68,159.87,159.59,159.86,14700.0,134.5257,134.6858,134.4499,134.6774,14700.0
2012-01-05 11:05:00,159.82,159.91,159.78,159.8,5400.0,134.6437,134.7195,134.61,134.6268,5400.0
2012-01-05 11:10:00,159.79,159.87,159.69,159.83,5900.0,134.6184,134.6858,134.5342,134.6521,5900.0
2012-01-05 11:15:00,159.89,159.96,159.78,159.78,6200.0,134.7027,134.7616,134.61,134.61,6200.0
2012-01-05 11:20:00,159.82,160.4,159.81,160.37,47400.0,134.6437,135.1323,134.6353,135.107,47400.0
2012-01-05 11:25:00,160.37,160.58,160.37,160.53,34500.0,135.107,135.284,135.107,135.2418,34500.0
2012-01-05 11:30:00,160.58,160.6,160.43,160.46,7500.0,135.284,135.3008,135.1576,135.1829,7500.0
2012-01-05 11:35:00,160.45,160.53,160.37,160.5,6200.0,135.1744,135.2418,135.107,135.2166,6200.0
2012-01-05 11:40:00,160.49,160.66,160.49,160.56,25200.0,135.2081,135.3514,135.2081,135.2671,25200.0
2012-01-05 11:45:00,160.56,160.86,160.54,160.82,13500.0,135.2671,135.5199,135.2503,135.4862,13500.0
2012-01-05 11:50:00,160.83,160.92,160.64,160.66,15900.0,135.4946,135.5704,135.3345,135.3514,15900.0
2012-01-05 11:55:00,160.66,160.79,160.66,160.68,11200.0,135.3514,135.4609,135.3514,135.3682,11200.0
2012-01-05 12:00:00,160.69,160.77,160.64,160.72,14600.0,135.3766,135.444,135.3345,135.4019,14600.0
2012-01-05 12:05:00,160.7,160.81,160.68,160.74,4200.0,135.3851,135.4777,135.3682,135.4188,4200.0
2012-01-05 12:10:00,160.75,160.89,160.75,160.79,4200.0,135.4272,135.5451,135.4272,135.4609,4200.0
2012-01-05 12:15:00,160.84,161.08,160.83,161.0,23900.0,135.503,135.7052,135.4946,135.6378,23900.0
2012-01-05 12:20:00,161.01,161.01,160.61,160.9,32100.0,135.6462,135.6462,135.3092,135.5536,32100.0
2012-01-05 12:25:00,160.92,161.11,160.92,161.02,6000.0,135.5704,135.7305,135.5704,135.6547,6000.0
2012-01-05 12:30:00,161.04,161.14,161.02,161.04,28600.0,135.6715,135.7558,135.6547,135.6715,28600.0
2012-01-05 12:35:00,161.03,161.08,160.86,160.88,9000.0,135.6631,135.7052,135.5199,135.5367,9000.0
2012-01-05 12:40:00,160.89,161.16,160.89,161.05,23300.0,135.5451,135.7726,135.5451,135.6799,23300.0
2012-01-05 12:45:00,161.05,161.43,160.98,161.4,52700.0,135.6799,136.0001,135.621,135.9748,52700.0
2012-01-05 12:50:00,161.41,161.54,161.37,161.52,252600.0,135.9832,136.0927,135.9495,136.0759,252600.0
2012-01-05 12:55:00,161.53,161.83,161.49,161.75,51600.0,136.0843,136.3371,136.0506,136.2697,51600.0
2012-01-05 13:00:00,161.75,161.78,161.58,161.78,41400.0,136.2697,136.2949,136.1264,136.2949,41400.0
2012-01-05 13:05:00,161.76,161.83,161.7,161.77,31900.0,136.2781,136.3371,136.2275,136.2865,31900.0
2012-01-05 13:10:00,161.81,161.82,161.68,161.76,13100.0,136.3202,136.3286,136.2107,136.2781,13100.0
2012-01-05 13:15:00,161.79,161.82,161.65,161.81,25900.0,136.3034,136.3286,136.1854,136.3202,25900.0
2012-01-05 13:20:00,161.79,161.94,161.76,161.87,12900.0,136.3034,136.4297,136.2781,136.3708,12900.0
2012-01-05 13:25:00,161.88,162.16,161.87,162.13,36400.0,136.3792,136.6151,136.3708,136.5898,36400.0
2012-01-05 13:30:00,162.11,162.31,162.11,162.19,25500.0,136.5729,136.7414,136.5729,136.6403,25500.0
2012-01-05 13:35:00,162.2,162.27,162.18,162.22,18200.0,136.6488,136.7077,136.6319,136.6656,18200.0
2012-01-05 13:40:00,162.21,162.41,162.21,162.4,9700.0,136.6572,136.8257,136.6572,136.8173,9700.0
2012-01-05 13:45:00,162.39,162.39,162.27,162.3,14400.0,136.8088,136.8088,136.7077,136.733,14400.0
2012-01-05 13:50:00,162.3,162.35,162.27,162.29,17300.0,136.733,136.7751,136.7077,136.7246,17300.0
2012-01-05 13:55:00,162.29,162.31,162.23,162.24,8100.0,136.7246,136.7414,136.674,136.6825,8100.0
2012-01-05 14:00:00,162.22,162.26,162.18,162.24,14100.0,136.6656,136.6993,136.6319,136.6825,14100.0
2012-01-05 14:05:00,162.23,162.29,162.1,162.17,16700.0,136.674,136.7246,136.5645,136.6235,16700.0
2012-01-05 14:10:00,162.17,162.27,162.13,162.23,12500.0,136.6235,136.7077,136.5898,136.674,12500.0
2012-01-05 14:15:00,162.2,162.2,162.02,162.05,26300.0,136.6488,136.6488,136.4971,136.5224,26300.0
2012-01-05 14:20:00,162.04,162.05,161.91,162.05,31300.0,136.514,136.5224,136.4045,136.5224,31300.0
2012-01-05 14:25:00,162.08,162.1,161.75,161.77,13900.0,136.5477,136.5645,136.2697,136.2865,13900.0
2012-01-05 14:30:00,161.8,161.92,161.8,161.85,12900.0,136.3118,136.4129,136.3118,136.3539,12900.0
2012-01-05 14:35:00,161.87,161.87,161.75,161.76,8700.0,136.3708,136.3708,136.2697,136.2781,8700.0
2012-01-05 14:40:00,161.78,161.89,161.73,161.83,15300.0,136.2949,136.3876,136.2528,136.3371,15300.0
2012-01-05 14:45:00,161.83,161.93,161.79,161.84,8200.0,136.3371,136.4213,136.3034,136.3455,8200.0
2012-01-05 14:50:00,161.81,161.82,161.62,161.64,211500.0,136.3202,136.3286,136.1601,136.177,211500.0
2012-01-05 14:55:00,161.66,161.74,161.65,161.65,4600.0,136.1938,136.2612,136.1854,136.1854,4600.0
2012-01-05 15:00:00,161.61,161.88,161.48,161.85,63900.0,136.1517,136.3792,136.0422,136.3539,63900.0
2012-01-05 15:05:00,161.84,161.91,161.79,161.84,34300.0,136.3455,136.4045,136.3034,136.3455,34300.0
2012-01-05 15:10:00,161.84,161.86,161.55,161.6,59500.0,136.3455,136.3623,136.1012,136.1433,59500.0
2012-01-05 15:15:00,161.58,161.82,161.55,161.79,50100.0,136.1264,136.3286,136.1012,136.3034,50100.0
2012-01-05 15:20:00,161.79,161.88,161.75,161.83,22600.0,136.3034,136.3792,136.2697,136.3371,22600.0
2012-01-05 15:25:00,161.85,161.91,161.65,161.65,30700.0,136.3539,136.4045,136.1854,136.1854,30700.0
2012-01-05 15:30:00,161.68,161.81,161.6,161.63,46000.0,136.2107,136.3202,136.1433,136.1686,46000.0
2012-01-05 15:35:00,161.6,161.8,161.6,161.74,24300.0,136.1433,136.3118,136.1433,136.2612,24300.0
2012-01-05 15:40:00,161.78,162.05,161.78,162.0,34800.0,136.2949,136.5224,136.2949,136.4803,34800.0
2012-01-05 15:45:00,162.0,162.03,161.81,161.92,32100.0,136.4803,136.5055,136.3202,136.4129,32100.0
2012-01-05 15:50:00,161.9,162.01,161.85,162.01,25900.0,136.396,136.4887,136.3539,136.4887,25900.0
2012-01-05 15:55:00,162.0,162.11,161.96,162.05,116400.0,136.4803,136.5729,136.4466,136.5224,116400.0
2012-01-06 09:30:00,161.87,161.95,161.34,161.41,45700.0,136.3708,136.4382,135.9242,135.9832,45700.0
2012-01-06 09:35:00,161.42,161.91,161.42,161.62,69700.0,135.9916,136.4045,135.9916,136.1601,69700.0
2012-01-06 09:40:00,161.59,161.6,161.05,161.25,26300.0,136.1349,136.1433,135.6799,135.8484,26300.0
2012-01-06 09:45:00,161.32,161.47,161.14,161.23,14000.0,135.9074,136.0338,135.7558,135.8316,14000.0
2012-01-06 09:50:00,161.21,161.21,160.71,160.83,55900.0,135.8147,135.8147,135.3935,135.4946,55900.0
2012-01-06 09:55:00,160.79,161.26,160.79,161.04,28700.0,135.4609,135.8568,135.4609,135.6715,28700.0
2012-01-06 10:00:00,161.08,161.16,160.82,161.11,20700.0,135.7052,135.7726,135.4862,135.7305,20700.0
2012-01-06 10:05:00,161.14,161.2,160.98,161.2,16300.0,135.7558,135.8063,135.621,135.8063,16300.0
2012-01-06 10:10:00,161.2,161.41,161.14,161.31,19600.0,135.8063,135.9832,135.7558,135.899,19600.0
2012-01-06 10:15:00,161.31,161.63,161.31,161.61,19300.0,135.899,136.1686,135.899,136.1517,19300.0
2012-01-06 10:20:00,161.61,161.88,161.47,161.84,13600.0,136.1517,136.3792,136.0338,136.3455,13600.0
2012-01-06 10:25:00,161.84,161.84,161.62,161.62,6700.0,136.3455,136.3455,136.1601,136.1601,6700.0
2012-01-06 10:30:00,161.62,161.81,161.6,161.81,8100.0,136.1601,136.3202,136.1433,136.3202,8100.0
2012-01-06 10:35:00,161.84,161.91,161.75,161.91,20000.0,136.3455,136.4045,136.2697,136.4045,20000.0
2012-01-06 10:40:00,161.87,162.08,161.67,162.07,29900.0,136.3708,136.5477,136.2023,136.5392,29900.0
2012-01-06 10:45:00,162.08,162.24,162.0,162.2,13500.0,136.5477,136.6825,136.4803,136.6488,13500.0
2012-01-06 10:50:00,162.32,162.39,162.19,162.19,12600.0,136.7499,136.8088,136.6403,136.6403,12600.0
2012-01-06 10:55:00,162.19,162.19,161.95,162.07,13300.0,136.6403,136.6403,136.4382,136.5392,13300.0
2012-01-06 11:00:00,162.08,162.36,162.08,162.18,12600.0,136.5477,136.7836,136.5477,136.6319,12600.0
2012-01-06 11:05:00,162.18,162.66,162.18,162.49,46600.0,136.6319,137.0363,136.6319,136.8931,46600.0
2012-01-06 11:10:00,162.48,162.48,162.29,162.32,8900.0,136.8847,136.8847,136.7246,136.7499,8900.0
2012-01-06 11:15:00,162.3,162.48,162.28,162.47,11900.0,136.733,136.8847,136.7162,136.8762,11900.0
2012-01-06 11:20:00,162.45,162.49,162.35,162.37,6300.0,136.8594,136.8931,136.7751,136.792,6300.0
2012-01-06 11:25:00,162.42,162.47,162.38,162.43,5000.0,136.8341,136.8762,136.8004,136.8425,5000.0
2012-01-06 11:30:00,162.46,162.73,162.41,162.68,18500.0,136.8678,137.0953,136.8257,137.0532,18500.0
2012-01-06 11:35:00,162.64,162.82,162.63,162.8,8400.0,137.0195,137.1711,137.011,137.1543,8400.0
2012-01-06 11:40:00,162.76,162.93,162.7,162.89,10100.0,137.1206,137.2638,137.07,137.2301,10100.0
2012-01-06 11:45:00,162.94,162.97,162.85,162.89,11800.0,137.2722,137.2975,137.1964,137.2301,11800.0
2012-01-06 11:50:00,162.95,162.95,162.76,162.84,4700.0,137.2806,137.2806,137.1206,137.188,4700.0
2012-01-06 11:55:00,162.83,162.84,162.76,162.83,5900.0,137.1795,137.188,137.1206,137.1795,5900.0
2012-01-06 12:00:00,162.84,162.84,162.69,162.75,9500.0,137.188,137.188,137.0616,137.1121,9500.0
2012-01-06 12:05:00,162.77,162.8,162.63,162.64,11500.0,137.129,137.1543,137.011,137.0195,11500.0
2012-01-06 12:10:00,162.6,162.72,162.6,162.67,8400.0,136.9858,137.0869,136.9858,137.0447,8400.0
2012-01-06 12:15:00,162.7,162.79,162.67,162.75,9600.0,137.07,137.1458,137.0447,137.1121,9600.0
2012-01-06 12:20:00,162.76,162.98,162.76,162.87,39300.0,137.1206,137.3059,137.1206,137.2132,39300.0
2012-01-06 12:25:00,162.88,162.92,162.81,162.86,7900.0,137.2216,137.2553,137.1627,137.2048,7900.0
2012-01-06 12:30:00,162.82,163.01,162.82,163.0,7300.0,137.1711,137.3312,137.1711,137.3227,7300.0
2012-01-06 12:35:00,163.01,163.01,162.78,162.78,6300.0,137.3312,137.3312,137.1374,137.1374,6300.0
2012-01-06 12:40:00,162.78,162.79,162.48,162.51,13400.0,137.1374,137.1458,136.8847,136.9099,13400.0
2012-01-06 12:45:00,162.54,162.54,162.32,162.41,17400.0,136.9352,136.9352,136.7499,136.8257,17400.0
2012-01-06 12:50:00,162.49,162.54,162.39,162.49,4500.0,136.8931,136.9352,136.8088,136.8931,4500.0
2012-01-06 12:55:00,162.51,162.51,162.37,162.37,3400.0,136.9099,136.9099,136.792,136.792,3400.0
2012-01-06 13:00:00,162.34,162.49,162.34,162.44,6300.0,136.7667,136.8931,136.7667,136.851,6300.0
2012-01-06 13:05:00,162.43,162.55,162.4,162.4,12000.0,136.8425,136.9436,136.8173,136.8173,12000.0
2012-01-06 13:10:00,162.41,162.42,162.12,162.15,24400.0,136.8257,136.8341,136.5814,136.6066,24400.0
2012-01-06 13:15:00,162.14,162.35,162.11,162.29,19500.0,136.5982,136.7751,136.5729,136.7246,19500.0
2012-01-06 13:20:00,162.29,162.29,162.08,162.12,9200.0,136.7246,136.7246,136.5477,136.5814,9200.0
2012-01-06 13:25:00,162.18,162.25,162.09,162.16,15100.0,136.6319,136.6909,136.5561,136.6151,15100.0
2012-01-06 13:30:00,162.18,162.22,161.94,162.04,10400.0,136.6319,136.6656,136.4297,136.514,10400.0
2012-01-06 13:35:00,162.04,162.25,161.98,162.23,8200.0,136.514,136.6909,136.4634,136.674,8200.0
2012-01-06 13:40:00,162.24,162.46,162.23,162.43,11200.0,136.6825,136.8678,136.674,136.8425,11200.0
2012-01-06 13:45:00,162.46,162.5,162.39,162.5,7600.0,136.8678,136.9015,136.8088,136.9015,7600.0
2012-01-06 13:50:00,162.48,162.65,162.41,162.6,18500.0,136.8847,137.0279,136.8257,136.9858,18500.0
2012-01-06 13:55:00,162.61,162.93,162.51,162.59,28900.0,136.9942,137.2638,136.9099,136.9773,28900.0
2012-01-06 14:00:00,162.62,162.66,162.57,162.59,11200.0,137.0026,137.0363,136.9605,136.9773,11200.0
2012-01-06 14:05:00,162.59,162.8,162.56,162.75,23200.0,136.9773,137.1543,136.9521,137.1121,23200.0
2012-01-06 14:10:00,162.72,162.72,162.42,162.43,15900.0,137.0869,137.0869,136.8341,136.8425,15900.0
2012-01-06 14:15:00,162.42,162.47,162.33,162.44,16900.0,136.8341,136.8762,136.7583,136.851,16900.0
2012-01-06 14:20:00,162.44,162.58,162.44,162.58,11300.0,136.851,136.9689,136.851,136.9689,11300.0
2012-01-06 14:25:00,162.55,162.57,162.44,162.54,14400.0,136.9436,136.9605,136.851,136.9352,14400.0
2012-01-06 14:30:00,162.56,162.6,162.45,162.5,20300.0,136.9521,136.9858,136.8594,136.9015,20300.0
2012-01-06 14:35:00,162.5,162.64,162.49,162.57,19500.0,136.9015,137.0195,136.8931,136.9605,19500.0
2012-01-06 14:40:00,162.53,162.61,162.44,162.44,15000.0,136.9268,136.9942,136.851,136.851,15000.0
2012-01-06 14:45:00,162.44,162.47,162.35,162.47,16000.0,136.851,136.8762,136.7751,136.8762,16000.0
2012-01-06 14:50:00,162.47,162.52,162.38,162.49,12100.0,136.8762,136.9184,136.8004,136.8931,12100.0
2012-01-06 14:55:00,162.5,162.53,162.35,162.39,16800.0,136.9015,136.9268,136.7751,136.8088,16800.0
2012-01-06 15:00:00,162.37,162.65,162.36,162.57,14300.0,136.792,137.0279,136.7836,136.9605,14300.0
2012-01-06 15:05:00,162.56,162.62,162.55,162.57,16800.0,136.9521,137.0026,136.9436,136.9605,16800.0
2012-01-06 15:10:00,162.57,162.57,162.44,162.53,19700.0,136.9605,136.9605,136.851,136.9268,19700.0
2012-01-06 15:15:00,162.54,162.57,162.31,162.41,16200.0,136.9352,136.9605,136.7414,136.8257,16200.0
2012-01-06 15:20:00,162.43,162.54,162.42,162.52,15800.0,136.8425,136.9352,136.8341,136.9184,15800.0
2012-01-06 15:25:00,162.54,162.54,162.44,162.45,13600.0,136.9352,136.9352,136.851,136.8594,13600.0
2012-01-06 15:30:00,162.43,162.53,162.36,162.48,26800.0,136.8425,136.9268,136.7836,136.8847,26800.0
2012-01-06 15:35:00,162.48,162.53,162.37,162.41,29100.0,136.8847,136.9268,136.792,136.8257,29100.0
2012-01-06 15:40:00,162.42,162.53,162.37,162.39,23000.0,136.8341,136.9268,136.792,136.8088,23000.0
2012-01-06 15:45:00,162.4,162.43,162.22,162.23,45500.0,136.8173,136.8425,136.6656,136.674,45500.0
2012-01-06 15:50:00,162.21,162.23,162.07,162.16,60800.0,136.6572,136.674,136.5392,136.6151,60800.0
2012-01-06 15:55:00,162.17,162.24,161.86,162.0,187100.0,136.6235,136.6825,136.3623,136.4803,187100.0
2012-01-09 09:30:00,162.71,162.72,162.3,162.51,136800.0,137.0784,137.0869,136.733,136.9099,136800.0
2012-01-09 09:35:00,162.52,162.59,162.18,162.58,51900.0,136.9184,136.9773,136.6319,136.9689,51900.0
2012-01-09 09:40:00,162.51,162.53,162.12,162.16,59600.0,136.9099,136.9268,136.5814,136.6151,59600.0
2012-01-09 09:45:00,162.01,162.28,161.92,162.11,23700.0,136.4887,136.7162,136.4129,136.5729,23700.0
2012-01-09 09:50:00,162.14,162.47,162.04,162.38,26800.0,136.5982,136.8762,136.514,136.8004,26800.0
2012-01-09 09:55:00,162.39,162.45,162.14,162.35,9500.0,136.8088,136.8594,136.5982,136.7751,9500.0
2012-01-09 10:00:00,162.42,162.42,161.95,162.02,21300.0,136.8341,136.8341,136.4382,136.4971,21300.0
2012-01-09 10:05:00,162.02,162.4,162.02,162.4,18500.0,136.4971,136.8173,136.4971,136.8173,18500.0
2012-01-09 10:10:00,162.4,162.6,162.34,162.6,18200.0,136.8173,136.9858,136.7667,136.9858,18200.0
2012-01-09 10:15:00,162.68,162.87,162.6,162.7,34300.0,137.0532,137.2132,136.9858,137.07,34300.0
2012-01-09 10:20:00,162.71,162.83,162.62,162.68,14700.0,137.0784,137.1795,137.0026,137.0532,14700.0
2012-01-09 10:25:00,162.69,162.98,162.64,162.92,21600.0,137.0616,137.3059,137.0195,137.2553,21600.0
2012-01-09 10:30:00,162.98,163.03,162.73,162.75,24600.0,137.3059,137.348,137.0953,137.1121,24600.0
2012-01-09 10:35:00,162.78,162.92,162.69,162.73,17700.0,137.1374,137.2553,137.0616,137.0953,17700.0
2012-01-09 10:40:00,162.78,162.79,162.43,162.43,12300.0,137.1374,137.1458,136.8425,136.8425,12300.0
2012-01-09 10:45:00,162.4,162.63,162.32,162.36,11300.0,136.8173,137.011,136.7499,136.7836,11300.0
2012-01-09 10:50:00,162.35,162.48,162.16,162.22,103700.0,136.7751,136.8847,136.6151,136.6656,103700.0
2012-01-09 10:55:00,162.2,162.25,162.09,162.22,43200.0,136.6488,136.6909,136.5561,136.6656,43200.0
2012-01-09 11:00:00,162.19,162.34,162.13,162.27,10700.0,136.6403,136.7667,136.5898,136.7077,10700.0
2012-01-09 11:05:00,162.27,162.27,161.91,161.99,49700.0,136.7077,136.7077,136.4045,136.4719,49700.0
2012-01-09 11:10:00,162.0,162.03,161.58,161.71,126000.0,136.4803,136.5055,136.1264,136.236,126000.0
2012-01-09 11:15:00,161.69,161.74,161.34,161.49,114000.0,136.2191,136.2612,135.9242,136.0506,114000.0
2012-01-09 11:20:00,161.5,161.7,161.42,161.66,22300.0,136.059,136.2275,135.9916,136.1938,22300.0
2012-01-09 11:25:00,161.65,161.83,161.65,161.8,12100.0,136.1854,136.3371,136.1854,136.3118,12100.0
2012-01-09 11:30:00,161.83,161.93,161.79,161.79,6700.0,136.3371,136.4213,136.3034,136.3034,6700.0
2012-01-09 11:35:00,161.76,161.88,161.66,161.86,12500.0,136.2781,136.3792,136.1938,136.3623,12500.0
2012-01-09 11:40:00,161.86,162.21,161.82,162.14,22500.0,136.3623,136.6572,136.3286,136.5982,22500.0
2012-01-09 11:45:00,162.18,162.41,162.1,162.19,36700.0,136.6319,136.8257,136.5645,136.6403,36700.0
2012-01-09 11:50:00,162.2,162.37,162.19,162.25,13000.0,136.6488,136.792,136.6403,136.6909,13000.0
2012-01-09 11:55:00,162.29,162.35,162.13,162.21,11000.0,136.7246,136.7751,136.5898,136.6572,11000.0
2012-01-09 12:00:00,162.21,162.28,162.12,162.17,8700.0,136.6572,136.7162,136.5814,136.6235,8700.0
2012-01-09 12:05:00,162.17,162.24,162.1,162.19,5200.0,136.6235,136.6825,136.5645,136.6403,5200.0
2012-01-09 12:10:00,162.21,162.34,162.19,162.28,7100.0,136.6572,136.7667,136.6403,136.7162,7100.0
2012-01-09 12:15:00,162.32,162.32,162.16,162.23,5800.0,136.7499,136.7499,136.6151,136.674,5800.0
2012-01-09 12:20:00,162.21,162.34,162.11,162.34,34400.0,136.6572,136.7667,136.5729,136.7667,34400.0
2012-01-09 12:25:00,162.34,162.58,162.28,162.57,7000.0,136.7667,136.9689,136.7162,136.9605,7000.0
2012-01-09 12:30:00,162.59,162.73,162.51,162.66,28500.0,136.9773,137.0953,136.9099,137.0363,28500.0
2012-01-09 12:35:00,162.65,162.74,162.59,162.66,14800.0,137.0279,137.1037,136.9773,137.0363,14800.0
2012-01-09 12:40:00,162.66,162.71,162.46,162.5,12100.0,137.0363,137.0784,136.8678,136.9015,12100.0
2012-01-09 12:45:00,162.54,162.68,162.53,162.68,17900.0,136.9352,137.0532,136.9268,137.0532,17900.0
2012-01-09 12:50:00,162.66,162.7,162.61,162.62,3500.0,137.0363,137.07,136.9942,137.0026,3500.0
2012-01-09 12:55:00,162.62,162.71,162.59,162.62,12700.0,137.0026,137.0784,136.9773,137.0026,12700.0
2012-01-09 13:00:00,162.68,162.83,162.51,162.64,24400.0,137.0532,137.1795,136.9099,137.0195,24400.0
2012-01-09 13:05:00,162.6,162.7,162.58,162.61,5600.0,136.9858,137.07,136.9689,136.9942,5600.0
2012-01-09 13:10:00,162.6,162.76,162.57,162.7,12200.0,136.9858,137.1206,136.9605,137.07,12200.0
2012-01-09 13:15:00,162.71,162.77,162.63,162.69,10600.0,137.0784,137.129,137.011,137.0616,10600.0
2012-01-09 13:20:00,162.69,162.7,162.6,162.69,9400.0,137.0616,137.07,136.9858,137.0616,9400.0
2012-01-09 13:25:00,162.71,162.79,162.67,162.77,2100.0,137.0784,137.1458,137.0447,137.129,2100.0
2012-01-09 13:30:00,162.73,162.79,162.63,162.72,4000.0,137.0953,137.1458,137.011,137.0869,4000.0
2012-01-09 13:35:00,162.69,162.7,162.53,162.61,12400.0,137.0616,137.07,136.9268,136.9942,12400.0
2012-01-09 13:40:00,162.61,162.62,162.54,162.57,2900.0,136.9942,137.0026,136.9352,136.9605,2900.0
2012-01-09 13:45:00,162.55,162.81,162.55,162.78,11200.0,136.9436,137.1627,136.9436,137.1374,11200.0
2012-01-09 13:50:00,162.79,162.84,162.75,162.75,4800.0,137.1458,137.188,137.1121,137.1121,4800.0
2012-01-09 13:55:00,162.74,162.84,162.74,162.84,5000.0,137.1037,137.188,137.1037,137.188,5000.0
2012-01-09 14:00:00,162.82,163.0,162.8,162.87,43700.0,137.1711,137.3227,137.1543,137.2132,43700.0
2012-01-09 14:05:00,162.88,162.98,162.84,162.84,8200.0,137.2216,137.3059,137.188,137.188,8200.0
2012-01-09 14:10:00,162.86,162.94,162.86,162.91,10600.0,137.2048,137.2722,137.2048,137.2469,10600.0
2012-01-09 14:15:00,162.92,162.99,162.79,162.85,17600.0,137.2553,137.3143,137.1458,137.1964,17600.0
2012-01-09 14:20:00,162.88,162.96,162.82,162.9,18000.0,137.2216,137.289,137.1711,137.2385,18000.0
2012-01-09 14:25:00,162.9,162.99,162.85,162.89,7300.0,137.2385,137.3143,137.1964,137.2301,7300.0
2012-01-09 14:30:00,162.91,163.15,162.9,163.1,16800.0,137.2469,137.4491,137.2385,137.407,16800.0
2012-01-09 14:35:00,163.1,163.19,163.0,163.05,16000.0,137.407,137.4828,137.3227,137.3649,16000.0
2012-01-09 14:40:00,163.0,163.08,162.97,163.04,6600.0,137.3227,137.3901,137.2975,137.3564,6600.0
2012-01-09 14:45:00,163.05,163.1,162.84,162.96,18200.0,137.3649,137.407,137.188,137.289,18200.0
2012-01-09 14:50:00,162.96,162.99,162.87,162.93,12300.0,137.289,137.3143,137.2132,137.2638,12300.0
2012-01-09 14:55:00,162.88,162.93,162.81,162.88,10700.0,137.2216,137.2638,137.1627,137.2216,10700.0
2012-01-09 15:00:00,162.9,163.11,162.9,162.93,20200.0,137.2385,137.4154,137.2385,137.2638,20200.0
2012-01-09 15:05:00,162.91,163.07,162.88,163.03,26400.0,137.2469,137.3817,137.2216,137.348,26400.0
2012-01-09 15:10:00,163.01,163.03,162.88,163.0,35700.0,137.3312,137.348,137.2216,137.3227,35700.0
2012-01-09 15:15:00,163.0,163.02,162.89,162.92,13700.0,137.3227,137.3396,137.2301,137.2553,13700.0
2012-01-09 15:20:00,162.94,163.03,162.87,162.91,29100.0,137.2722,137.348,137.2132,137.2469,29100.0
2012-01-09 15:25:00,162.91,163.01,162.85,162.92,18800.0,137.2469,137.3312,137.1964,137.2553,18800.0
2012-01-09 15:30:00,162.9,162.93,162.85,162.92,17800.0,137.2385,137.2638,137.1964,137.2553,17800.0
2012-01-09 15:35:00,162.92,163.0,162.84,162.93,17400.0,137.2553,137.3227,137.188,137.2638,17400.0
2012-01-09 15:40:00,162.93,163.07,162.92,162.93,35400.0,137.2638,137.3817,137.2553,137.2638,35400.0
2012-01-09 15:45:00,162.9,163.1,162.82,162.83,49900.0,137.2385,137.407,137.1711,137.1795,49900.0
2012-01-09 15:50:00,162.85,162.9,162.76,162.87,19000.0,137.1964,137.2385,137.1206,137.2132,19000.0
2012-01-09 15:55:00,162.85,162.98,162.82,162.87,37600.0,137.1964,137.3059,137.1711,137.2132,37600.0
2012-01-10 09:30:00,164.71,164.93,164.6,164.91,63200.0,138.7634,138.9487,138.6707,138.9319,63200.0
2012-01-10 09:35:00,164.95,165.09,164.79,164.83,110700.0,138.9656,139.0835,138.8308,138.8645,110700.0
2012-01-10 09:40:00,164.84,164.9,164.61,164.74,96600.0,138.8729,138.9234,138.6791,138.7886,96600.0
2012-01-10 09:45:00,164.75,164.85,164.54,164.57,91400.0,138.7971,138.8813,138.6202,138.6454,91400.0
2012-01-10 09:50:00,164.54,164.82,164.49,164.55,44600.0,138.6202,138.856,138.578,138.6286,44600.0
2012-01-10 09:55:00,164.57,164.78,164.5,164.78,27300.0,138.6454,138.8223,138.5865,138.8223,27300.0
2012-01-10 10:00:00,164.82,165.22,164.78,165.22,48300.0,138.856,139.193,138.8223,139.193,48300.0
2012-01-10 10:05:00,165.24,165.24,165.04,165.09,40700.0,139.2099,139.2099,139.0414,139.0835,40700.0
2012-01-10 10:10:00,165.08,165.18,165.0,165.05,42100.0,139.0751,139.1593,139.0077,139.0498,42100.0
2012-01-10 10:15:00,165.08,165.15,165.0,165.08,26800.0,139.0751,139.1341,139.0077,139.0751,26800.0
2012-01-10 10:20:00,165.07,165.11,164.9,164.96,12500.0,139.0667,139.1004,138.9234,138.974,12500.0
2012-01-10 10:25:00,164.96,165.1,164.83,165.05,43400.0,138.974,139.0919,138.8645,139.0498,43400.0
2012-01-10 10:30:00,165.03,165.08,164.93,165.07,27300.0,139.033,139.0751,138.9487,139.0667,27300.0
2012-01-10 10:35:00,165.06,165.24,165.06,165.09,48200.0,139.0582,139.2099,139.0582,139.0835,48200.0
2012-01-10 10:40:00,165.1,165.35,165.1,165.32,52700.0,139.0919,139.3026,139.0919,139.2773,52700.0
2012-01-10 10:45:00,165.3,165.33,165.06,165.15,115000.0,139.2604,139.2857,139.0582,139.1341,115000.0
2012-01-10 10:50:00,165.18,165.23,164.97,164.97,20900.0,139.1593,139.2015,138.9824,138.9824,20900.0
2012-01-10 10:55:00,165.02,165.25,165.02,165.19,34000.0,139.0245,139.2183,139.0245,139.1678,34000.0
2012-01-10 11:00:00,165.19,165.21,164.92,164.96,38200.0,139.1678,139.1846,138.9403,138.974,38200.0
2012-01-10 11:05:00,164.97,165.19,164.93,165.14,35600.0,138.9824,139.1678,138.9487,139.1256,35600.0
2012-01-10 11:10:00,165.16,165.23,165.07,165.19,24100.0,139.1425,139.2015,139.0667,139.1678,24100.0
2012-01-10 11:15:00,165.22,165.32,165.14,165.22,59400.0,139.193,139.2773,139.1256,139.193,59400.0
2012-01-10 11:20:00,165.19,165.28,165.08,165.14,198000.0,139.1678,139.2436,139.0751,139.1256,198000.0
2012-01-10 11:25:00,165.12,165.17,165.07,165.13,44300.0,139.1088,139.1509,139.0667,139.1172,44300.0
2012-01-10 11:30:00,165.14,165.2,165.09,165.13,86700.0,139.1256,139.1762,139.0835,139.1172,86700.0
2012-01-10 11:35:00,165.14,165.2,165.09,165.12,80500.0,139.1256,139.1762,139.0835,139.1088,80500.0
2012-01-10 11:40:00,165.13,165.17,165.08,165.14,32000.0,139.1172,139.1509,139.0751,139.1256,32000.0
2012-01-10 11:45:00,165.14,165.16,165.06,165.06,25000.0,139.1256,139.1425,139.0582,139.0582,25000.0
2012-01-10 11:50:00,165.07,165.23,165.06,165.18,46600.0,139.0667,139.2015,139.0582,139.1593,46600.0
2012-01-10 11:55:00,165.18,165.26,165.12,165.16,26400.0,139.1593,139.2267,139.1088,139.1425,26400.0
2012-01-10 12:00:00,165.15,165.19,165.06,165.11,28700.0,139.1341,139.1678,139.0582,139.1004,28700.0
2012-01-10 12:05:00,165.11,165.21,165.05,165.16,42300.0,139.1004,139.1846,139.0498,139.1425,42300.0
2012-01-10 12:10:00,165.17,165.19,165.11,165.14,14400.0,139.1509,139.1678,139.1004,139.1256,14400.0
2012-01-10 12:15:00,165.14,165.14,164.95,164.96,23700.0,139.1256,139.1256,138.9656,138.974,23700.0
2012-01-10 12:20:00,164.95,164.97,164.86,164.87,17600.0,138.9656,138.9824,138.8897,138.8982,17600.0
2012-01-10 12:25:00,164.86,164.86,164.43,164.58,107900.0,138.8897,138.8897,138.5275,138.6538,107900.0
2012-01-10 12:30:00,164.56,164.61,164.48,164.58,19100.0,138.637,138.6791,138.5696,138.6538,19100.0
2012-01-10 12:35:00,164.62,164.72,164.57,164.7,7900.0,138.6875,138.7718,138.6454,138.7549,7900.0
2012-01-10 12:40:00,164.69,164.72,164.6,164.71,16100.0,138.7465,138.7718,138.6707,138.7634,16100.0
2012-01-10 12:45:00,164.69,164.71,164.59,164.66,20800.0,138.7465,138.7634,138.6623,138.7212,20800.0
2012-01-10 12:50:00,164.64,164.7,164.57,164.67,9500.0,138.7044,138.7549,138.6454,138.7297,9500.0
2012-01-10 12:55:00,164.65,164.84,164.64,164.81,17500.0,138.7128,138.8729,138.7044,138.8476,17500.0
2012-01-10 13:00:00,164.81,164.81,164.61,164.66,25400.0,138.8476,138.8476,138.6791,138.7212,25400.0
2012-01-10 13:05:00,164.66,164.71,164.6,164.6,15600.0,138.7212,138.7634,138.6707,138.6707,15600.0
2012-01-10 13:10:00,164.63,164.63,164.52,164.52,21100.0,138.696,138.696,138.6033,138.6033,21100.0
2012-01-10 13:15:00,164.54,164.69,164.48,164.64,28400.0,138.6202,138.7465,138.5696,138.7044,28400.0
2012-01-10 13:20:00,164.62,164.7,164.55,164.67,20400.0,138.6875,138.7549,138.6286,138.7297,20400.0
2012-01-10 13:25:00,164.65,164.65,164.55,164.63,9100.0,138.7128,138.7128,138.6286,138.696,9100.0
2012-01-10 13:30:00,164.65,164.84,164.58,164.84,33000.0,138.7128,138.8729,138.6538,138.8729,33000.0
2012-01-10 13:35:00,164.85,164.85,164.72,164.8,46800.0,138.8813,138.8813,138.7718,138.8392,46800.0
2012-01-10 13:40:00,164.79,164.83,164.74,164.8,29100.0,138.8308,138.8645,138.7886,138.8392,29100.0
2012-01-10 13:45:00,164.8,164.8,164.59,164.61,18900.0,138.8392,138.8392,138.6623,138.6791,18900.0
2012-01-10 13:50:00,164.59,164.68,164.55,164.61,23300.0,138.6623,138.7381,138.6286,138.6791,23300.0
2012-01-10 13:55:00,164.61,164.78,164.61,164.72,18800.0,138.6791,138.8223,138.6791,138.7718,18800.0
2012-01-10 14:00:00,164.74,164.74,164.63,164.69,16000.0,138.7886,138.7886,138.696,138.7465,16000.0
2012-01-10 14:05:00,164.74,164.77,164.63,164.72,16600.0,138.7886,138.8139,138.696,138.7718,16600.0
2012-01-10 14:10:00,164.72,164.8,164.69,164.69,13800.0,138.7718,138.8392,138.7465,138.7465,13800.0
2012-01-10 14:15:00,164.71,164.85,164.69,164.84,15900.0,138.7634,138.8813,138.7465,138.8729,15900.0
2012-01-10 14:20:00,164.83,164.88,164.79,164.83,8700.0,138.8645,138.9066,138.8308,138.8645,8700.0
2012-01-10 14:25:00,164.82,164.88,164.8,164.8,20100.0,138.856,138.9066,138.8392,138.8392,20100.0
2012-01-10 14:30:00,164.81,164.91,164.81,164.9,11800.0,138.8476,138.9319,138.8476,138.9234,11800.0
2012-01-10 14:35:00,164.9,165.06,164.86,165.03,33900.0,138.9234,139.0582,138.8897,139.033,33900.0
2012-01-10 14:40:00,165.02,165.05,164.97,165.02,9600.0,139.0245,139.0498,138.9824,139.0245,9600.0
2012-01-10 14:45:00,165.03,165.2,165.02,165.11,27400.0,139.033,139.1762,139.0245,139.1004,27400.0
2012-01-10 14:50:00,165.14,165.14,164.99,165.02,23800.0,139.1256,139.1256,138.9993,139.0245,23800.0
2012-01-10 14:55:00,165.01,165.09,165.0,165.05,14400.0,139.0161,139.0835,139.0077,139.0498,14400.0
2012-01-10 15:00:00,165.07,165.12,165.05,165.08,14800.0,139.0667,139.1088,139.0498,139.0751,14800.0
2012-01-10 15:05:00,165.09,165.14,165.01,165.09,18000.0,139.0835,139.1256,139.0161,139.0835,18000.0
2012-01-10 15:10:00,165.1,165.1,164.96,165.02,31200.0,139.0919,139.0919,138.974,139.0245,31200.0
2012-01-10 15:15:00,165.06,165.09,164.95,164.97,40300.0,139.0582,139.0835,138.9656,138.9824,40300.0
2012-01-10 15:20:00,164.97,164.98,164.88,164.92,52700.0,138.9824,138.9908,138.9066,138.9403,52700.0
2012-01-10 15:25:00,164.92,165.01,164.88,164.93,20800.0,138.9403,139.0161,138.9066,138.9487,20800.0
2012-01-10 15:30:00,164.96,164.99,164.85,164.86,40900.0,138.974,138.9993,138.8813,138.8897,40900.0
2012-01-10 15:35:00,164.86,164.86,164.64,164.66,31400.0,138.8897,138.8897,138.7044,138.7212,31400.0
2012-01-10 15:40:00,164.69,164.82,164.6,164.79,59400.0,138.7465,138.856,138.6707,138.8308,59400.0
2012-01-10 15:45:00,164.81,164.9,164.75,164.78,63300.0,138.8476,138.9234,138.7971,138.8223,63300.0
2012-01-10 15:50:00,164.79,164.92,164.79,164.86,85600.0,138.8308,138.9403,138.8308,138.8897,85600.0
2012-01-10 15:55:00,164.87,165.05,164.86,165.0,153000.0,138.8982,139.0498,138.8897,139.0077,153000.0
2012-01-11 09:30:00,164.42,164.65,164.27,164.52,41000.0,138.5191,138.7128,138.3927,138.6033,41000.0
2012-01-11 09:35:00,164.53,164.76,164.48,164.69,41100.0,138.6117,138.8055,138.5696,138.7465,41100.0
2012-01-11 09:40:00,164.68,165.06,164.67,164.98,35200.0,138.7381,139.0582,138.7297,138.9908,35200.0
2012-01-11 09:45:00,164.99,165.27,164.99,165.04,44600.0,138.9993,139.2352,138.9993,139.0414,44600.0
2012-01-11 09:50:00,165.09,165.25,164.84,164.9,49300.0,139.0835,139.2183,138.8729,138.9234,49300.0
2012-01-11 09:55:00,164.82,164.86,164.58,164.59,26900.0,138.856,138.8897,138.6538,138.6623,26900.0
2012-01-11 10:00:00,164.59,164.63,164.33,164.54,37500.0,138.6623,138.696,138.4432,138.6202,37500.0
2012-01-11 10:05:00,164.59,164.76,164.51,164.76,29500.0,138.6623,138.8055,138.5949,138.8055,29500.0
2012-01-11 10:10:00,164.76,164.81,164.61,164.64,11400.0,138.8055,138.8476,138.6791,138.7044,11400.0
2012-01-11 10:15:00,164.69,164.73,164.62,164.7,12600.0,138.7465,138.7802,138.6875,138.7549,12600.0
2012-01-11 10:20:00,164.7,164.96,164.69,164.85,22100.0,138.7549,138.974,138.7465,138.8813,22100.0
2012-01-11 10:25:00,164.86,164.94,164.82,164.86,24900.0,138.8897,138.9571,138.856,138.8897,24900.0
2012-01-11 10:30:00,164.82,164.99,164.74,164.96,50000.0,138.856,138.9993,138.7886,138.974,50000.0
2012-01-11 10:35:00,164.97,165.17,164.91,165.16,64200.0,138.9824,139.1509,138.9319,139.1425,64200.0
2012-01-11 10:40:00,165.15,165.21,165.08,165.09,38400.0,139.1341,139.1846,139.0751,139.0835,38400.0
2012-01-11 10:45:00,165.13,165.2,165.03,165.06,32200.0,139.1172,139.1762,139.033,139.0582,32200.0
2012-01-11 10:50:00,165.07,165.09,164.87,164.91,22900.0,139.0667,139.0835,138.8982,138.9319,22900.0
2012-01-11 10:55:00,164.9,164.91,164.72,164.75,35600.0,138.9234,138.9319,138.7718,138.7971,35600.0
2012-01-11 11:00:00,164.73,164.89,164.71,164.88,37500.0,138.7802,138.915,138.7634,138.9066,37500.0
2012-01-11 11:05:00,164.88,164.94,164.61,164.66,41800.0,138.9066,138.9571,138.6791,138.7212,41800.0
2012-01-11 11:10:00,164.65,164.75,164.65,164.7,25600.0,138.7128,138.7971,138.7128,138.7549,25600.0
2012-01-11 11:15:00,164.71,164.88,164.66,164.87,37300.0,138.7634,138.9066,138.7212,138.8982,37300.0
2012-01-11 11:20:00,164.86,164.9,164.82,164.83,23200.0,138.8897,138.9234,138.856,138.8645,23200.0
2012-01-11 11:25:00,164.85,164.93,164.69,164.69,27200.0,138.8813,138.9487,138.7465,138.7465,27200.0
2012-01-11 11:30:00,164.68,164.9,164.67,164.85,22600.0,138.7381,138.9234,138.7297,138.8813,22600.0
2012-01-11 11:35:00,164.88,164.95,164.86,164.93,21300.0,138.9066,138.9656,138.8897,138.9487,21300.0
2012-01-11 11:40:00,164.94,164.99,164.89,164.94,35800.0,138.9571,138.9993,138.915,138.9571,35800.0
2012-01-11 11:45:00,164.97,165.3,164.96,165.14,44600.0,138.9824,139.2604,138.974,139.1256,44600.0
2012-01-11 11:50:00,165.12,165.14,164.99,165.06,18700.0,139.1088,139.1256,138.9993,139.0582,18700.0
2012-01-11 11:55:00,165.03,165.03,164.93,164.94,8800.0,139.033,139.033,138.9487,138.9571,8800.0
2012-01-11 12:00:00,164.96,165.09,164.81,164.86,133500.0,138.974,139.0835,138.8476,138.8897,133500.0
2012-01-11 12:05:00,164.87,165.01,164.8,164.99,11900.0,138.8982,139.0161,138.8392,138.9993,11900.0
2012-01-11 12:10:00,165.01,165.11,165.0,165.11,12000.0,139.0161,139.1004,139.0077,139.1004,12000.0
2012-01-11 12:15:00,165.12,165.25,165.09,165.25,17900.0,139.1088,139.2183,139.0835,139.2183,17900.0
2012-01-11 12:20:00,165.23,165.26,165.14,165.16,43200.0,139.2015,139.2267,139.1256,139.1425,43200.0
2012-01-11 12:25:00,165.2,165.2,165.06,165.06,8100.0,139.1762,139.1762,139.0582,139.0582,8100.0
2012-01-11 12:30:00,165.1,165.13,165.01,165.05,18900.0,139.0919,139.1172,139.0161,139.0498,18900.0
2012-01-11 12:35:00,165.04,165.14,165.04,165.12,7400.0,139.0414,139.1256,139.0414,139.1088,7400.0
2012-01-11 12:40:00,165.1,165.14,165.07,165.11,6600.0,139.0919,139.1256,139.0667,139.1004,6600.0
2012-01-11 12:45:00,165.1,165.21,165.07,165.1,14300.0,139.0919,139.1846,139.0667,139.0919,14300.0
2012-01-11 12:50:00,165.12,165.17,165.09,165.12,7800.0,139.1088,139.1509,139.0835,139.1088,7800.0
2012-01-11 12:55:00,165.11,165.14,165.03,165.11,8000.0,139.1004,139.1256,139.033,139.1004,8000.0
2012-01-11 13:00:00,165.12,165.16,165.06,165.11,11000.0,139.1088,139.1425,139.0582,139.1004,11000.0
2012-01-11 13:05:00,165.12,165.26,165.12,165.17,28100.0,139.1088,139.2267,139.1088,139.1509,28100.0
2012-01-11 13:10:00,165.22,165.27,165.07,165.1,17200.0,139.193,139.2352,139.0667,139.0919,17200.0
2012-01-11 13:15:00,165.12,165.17,165.0,165.07,9600.0,139.1088,139.1509,139.0077,139.0667,9600.0
2012-01-11 13:20:00,165.06,165.15,165.06,165.12,11800.0,139.0582,139.1341,139.0582,139.1088,11800.0
2012-01-11 13:25:00,165.13,165.21,165.11,165.16,12900.0,139.1172,139.1846,139.1004,139.1425,12900.0
2012-01-11 13:30:00,165.17,165.21,165.13,165.17,8700.0,139.1509,139.1846,139.1172,139.1509,8700.0
2012-01-11 13:35:00,165.18,165.44,165.16,165.35,30900.0,139.1593,139.3784,139.1425,139.3026,30900.0
2012-01-11 13:40:00,165.37,165.42,165.29,165.35,14000.0,139.3194,139.3615,139.252,139.3026,14000.0
2012-01-11 13:45:00,165.42,165.44,165.33,165.41,23500.0,139.3615,139.3784,139.2857,139.3531,23500.0
2012-01-11 13:50:00,165.42,165.45,165.25,165.32,12800.0,139.3615,139.3868,139.2183,139.2773,12800.0
2012-01-11 13:55:00,165.34,165.34,165.1,165.1,20900.0,139.2941,139.2941,139.0919,139.0919,20900.0
2012-01-11 14:00:00,165.14,165.29,165.14,165.17,17900.0,139.1256,139.252,139.1256,139.1509,17900.0
2012-01-11 14:05:00,165.18,165.29,165.12,165.21,40200.0,139.1593,139.252,139.1088,139.1846,40200.0
2012-01-11 14:10:00,165.25,165.33,165.16,165.27,25000.0,139.2183,139.2857,139.1425,139.2352,25000.0
2012-01-11 14:15:00,165.34,165.34,165.26,165.29,8100.0,139.2941,139.2941,139.2267,139.252,8100.0
2012-01-11 14:20:00,165.29,165.29,164.94,164.99,36600.0,139.252,139.252,138.9571,138.9993,36600.0
2012-01-11 14:25:00,164.98,165.16,164.98,165.12,26500.0,138.9908,139.1425,138.9908,139.1088,26500.0
2012-01-11 14:30:00,165.11,165.19,165.09,165.14,15800.0,139.1004,139.1678,139.0835,139.1256,15800.0
2012-01-11 14:35:00,165.13,165.23,165.13,165.23,13800.0,139.1172,139.2015,139.1172,139.2015,13800.0
2012-01-11 14:40:00,165.23,165.38,165.19,165.32,30000.0,139.2015,139.3278,139.1678,139.2773,30000.0
2012-01-11 14:45:00,165.36,165.37,165.11,165.23,19500.0,139.311,139.3194,139.1004,139.2015,19500.0
2012-01-11 14:50:00,165.24,165.26,165.15,165.2,10100.0,139.2099,139.2267,139.1341,139.1762,10100.0
2012-01-11 14:55:00,165.2,165.29,165.18,165.21,9300.0,139.1762,139.252,139.1593,139.1846,9300.0
2012-01-11 15:00:00,165.21,165.27,165.16,165.22,29600.0,139.1846,139.2352,139.1425,139.193,29600.0
2012-01-11 15:05:00,165.23,165.29,165.21,165.21,11800.0,139.2015,139.252,139.1846,139.1846,11800.0
2012-01-11 15:10:00,165.25,165.29,165.2,165.27,8700.0,139.2183,139.252,139.1762,139.2352,8700.0
2012-01-11 15:15:00,165.26,165.28,165.22,165.27,9300.0,139.2267,139.2436,139.193,139.2352,9300.0
2012-01-11 15:20:00,165.29,165.33,165.22,165.33,16400.0,139.252,139.2857,139.193,139.2857,16400.0
2012-01-11 15:25:00,165.36,165.59,165.36,165.54,50200.0,139.311,139.5047,139.311,139.4626,50200.0
2012-01-11 15:30:00,165.54,165.56,165.42,165.45,20600.0,139.4626,139.4795,139.3615,139.3868,20600.0
2012-01-11 15:35:00,165.48,165.56,165.47,165.56,100900.0,139.4121,139.4795,139.4036,139.4795,100900.0
2012-01-11 15:40:00,165.57,165.64,165.5,165.52,47400.0,139.4879,139.5469,139.4289,139.4458,47400.0
2012-01-11 15:45:00,165.51,165.61,165.45,165.52,87600.0,139.4373,139.5216,139.3868,139.4458,87600.0
2012-01-11 15:50:00,165.51,165.58,165.45,165.53,34600.0,139.4373,139.4963,139.3868,139.4542,34600.0
2012-01-11 15:55:00,165.53,165.53,165.29,165.49,50000.0,139.4542,139.4542,139.252,139.4205,50000.0
2012-01-12 09:30:00,165.87,165.89,165.72,165.82,30500.0,139.7406,139.7575,139.6143,139.6985,30500.0
2012-01-12 09:35:00,165.84,165.94,165.27,165.27,37300.0,139.7154,139.7996,139.2352,139.2352,37300.0
2012-01-12 09:40:00,165.23,165.25,164.82,164.88,34600.0,139.2015,139.2183,138.856,138.9066,34600.0
2012-01-12 09:45:00,164.97,165.03,164.69,164.86,43500.0,138.9824,139.033,138.7465,138.8897,43500.0
2012-01-12 09:50:00,164.87,165.07,164.87,164.96,23500.0,138.8982,139.0667,138.8982,138.974,23500.0
2012-01-12 09:55:00,165.1,165.24,165.1,165.24,11500.0,139.0919,139.2099,139.0919,139.2099,11500.0
2012-01-12 10:00:00,165.21,165.29,164.99,165.14,29000.0,139.1846,139.252,138.9993,139.1256,29000.0
2012-01-12 10:05:00,165.12,165.19,164.58,164.64,36800.0,139.1088,139.1678,138.6538,138.7044,36800.0
2012-01-12 10:10:00,164.65,164.73,164.3,164.34,60800.0,138.7128,138.7802,138.418,138.4517,60800.0
2012-01-12 10:15:00,164.3,164.44,164.15,164.27,27400.0,138.418,138.5359,138.2916,138.3927,27400.0
2012-01-12 10:20:00,164.24,164.49,164.23,164.24,40600.0,138.3674,138.578,138.359,138.3674,40600.0
2012-01-12 10:25:00,164.25,164.49,164.25,164.43,27300.0,138.3758,138.578,138.3758,138.5275,27300.0
2012-01-12 10:30:00,164.39,164.51,164.36,164.41,19900.0,138.4938,138.5949,138.4685,138.5106,19900.0
2012-01-12 10:35:00,164.41,164.48,164.28,164.31,82800.0,138.5106,138.5696,138.4011,138.4264,82800.0
2012-01-12 10:40:00,164.3,164.3,163.95,164.06,55300.0,138.418,138.418,138.1231,138.2158,55300.0
2012-01-12 10:45:00,164.09,164.14,164.03,164.1,82600.0,138.241,138.2832,138.1905,138.2495,82600.0
2012-01-12 10:50:00,164.11,164.44,164.07,164.37,27400.0,138.2579,138.5359,138.2242,138.4769,27400.0
2012-01-12 10:55:00,164.39,164.44,164.29,164.32,11700.0,138.4938,138.5359,138.4095,138.4348,11700.0
2012-01-12 11:00:00,164.34,164.66,164.29,164.65,23000.0,138.4517,138.7212,138.4095,138.7128,23000.0
2012-01-12 11:05:00,164.67,164.86,164.67,164.82,45100.0,138.7297,138.8897,138.7297,138.856,45100.0
2012-01-12 11:10:00,164.82,164.92,164.77,164.89,20300.0,138.856,138.9403,138.8139,138.915,20300.0
2012-01-12 11:15:00,164.91,164.95,164.86,164.93,16900.0,138.9319,138.9656,138.8897,138.9487,16900.0
2012-01-12 11:20:00,164.94,164.98,164.84,164.84,25300.0,138.9571,138.9908,138.8729,138.8729,25300.0
2012-01-12 11:25:00,164.82,165.03,164.82,164.96,31900.0,138.856,139.033,138.856,138.974,31900.0
2012-01-12 11:30:00,164.95,164.97,164.84,164.97,15600.0,138.9656,138.9824,138.8729,138.9824,15600.0
2012-01-12 11:35:00,164.98,165.13,164.91,165.11,20400.0,138.9908,139.1172,138.9319,139.1004,20400.0
2012-01-12 11:40:00,165.14,165.14,165.05,165.08,13500.0,139.1256,139.1256,139.0498,139.0751,13500.0
2012-01-12 11:45:00,165.05,165.12,165.05,165.11,4800.0,139.0498,139.1088,139.0498,139.1004,4800.0
2012-01-12 11:50:00,165.15,165.17,164.99,164.99,14300.0,139.1341,139.1509,138.9993,138.9993,14300.0
2012-01-12 11:55:00,165.03,165.16,164.99,165.15,9500.0,139.033,139.1425,138.9993,139.1341,9500.0
2012-01-12 12:00:00,165.18,165.21,165.05,165.08,16000.0,139.1593,139.1846,139.0498,139.0751,16000.0
2012-01-12 12:05:00,165.07,165.15,165.04,165.1,16500.0,139.0667,139.1341,139.0414,139.0919,16500.0
2012-01-12 12:10:00,165.11,165.23,165.08,165.21,18900.0,139.1004,139.2015,139.0751,139.1846,18900.0
2012-01-12 12:15:00,165.21,165.33,165.18,165.3,5500.0,139.1846,139.2857,139.1593,139.2604,5500.0
2012-01-12 12:20:00,165.36,165.4,165.25,165.33,20100.0,139.311,139.3447,139.2183,139.2857,20100.0
2012-01-12 12:25:00,165.33,165.39,165.31,165.34,3900.0,139.2857,139.3363,139.2689,139.2941,3900.0
2012-01-12 12:30:00,165.36,165.45,165.35,165.39,8400.0,139.311,139.3868,139.3026,139.3363,8400.0
2012-01-12 12:35:00,165.4,165.42,165.36,165.39,2900.0,139.3447,139.3615,139.311,139.3363,2900.0
2012-01-12 12:40:00,165.39,165.4,165.32,165.38,6000.0,139.3363,139.3447,139.2773,139.3278,6000.0
2012-01-12 12:45:00,165.4,165.41,165.3,165.32,9600.0,139.3447,139.3531,139.2604,139.2773,9600.0
2012-01-12 12:50:00,165.31,165.42,165.28,165.42,6900.0,139.2689,139.3615,139.2436,139.3615,6900.0
2012-01-12 12:55:00,165.39,165.59,165.36,165.5,19400.0,139.3363,139.5047,139.311,139.4289,19400.0
2012-01-12 13:00:00,165.53,165.66,165.52,165.55,17700.0,139.4542,139.5637,139.4458,139.471,17700.0
2012-01-12 13:05:00,165.55,165.63,165.52,165.53,8000.0,139.471,139.5384,139.4458,139.4542,8000.0
2012-01-12 13:10:00,165.53,165.6,165.48,165.49,7800.0,139.4542,139.5132,139.4121,139.4205,7800.0
2012-01-12 13:15:00,165.49,165.49,165.42,165.48,14500.0,139.4205,139.4205,139.3615,139.4121,14500.0
2012-01-12 13:20:00,165.46,165.55,165.43,165.54,50200.0,139.3952,139.471,139.37,139.4626,50200.0
2012-01-12 13:25:00,165.51,165.56,165.47,165.54,17900.0,139.4373,139.4795,139.4036,139.4626,17900.0
2012-01-12 13:30:00,165.54,165.55,165.44,165.5,6600.0,139.4626,139.471,139.3784,139.4289,6600.0
2012-01-12 13:35:00,165.52,165.55,165.2,165.2,17300.0,139.4458,139.471,139.1762,139.1762,17300.0
2012-01-12 13:40:00,165.23,165.39,165.14,165.32,15000.0,139.2015,139.3363,139.1256,139.2773,15000.0
2012-01-12 13:45:00,165.32,165.35,165.28,165.32,5600.0,139.2773,139.3026,139.2436,139.2773,5600.0
2012-01-12 13:50:00,165.36,165.36,165.31,165.31,7500.0,139.311,139.311,139.2689,139.2689,7500.0
2012-01-12 13:55:00,165.35,165.51,165.35,165.45,4800.0,139.3026,139.4373,139.3026,139.3868,4800.0
2012-01-12 14:00:00,165.48,165.52,165.44,165.46,5500.0,139.4121,139.4458,139.3784,139.3952,5500.0
2012-01-12 14:05:00,165.49,165.53,165.27,165.27,36400.0,139.4205,139.4542,139.2352,139.2352,36400.0
2012-01-12 14:10:00,165.26,165.35,165.26,165.35,13200.0,139.2267,139.3026,139.2267,139.3026,13200.0
2012-01-12 14:15:00,165.31,165.39,165.25,165.39,11500.0,139.2689,139.3363,139.2183,139.3363,11500.0
2012-01-12 14:20:00,165.39,165.44,165.33,165.39,8500.0,139.3363,139.3784,139.2857,139.3363,8500.0
2012-01-12 14:25:00,165.38,165.45,165.33,165.36,20000.0,139.3278,139.3868,139.2857,139.311,20000.0
2012-01-12 14:30:00,165.31,165.49,165.31,165.49,12200.0,139.2689,139.4205,139.2689,139.4205,12200.0
2012-01-12 14:35:00,165.52,165.68,165.49,165.62,27700.0,139.4458,139.5806,139.4205,139.53,27700.0
2012-01-12 14:40:00,165.62,165.67,165.55,165.66,14100.0,139.53,139.5721,139.471,139.5637,14100.0
2012-01-12 14:45:00,165.67,165.76,165.6,165.61,24300.0,139.5721,139.648,139.5132,139.5216,24300.0
2012-01-12 14:50:00,165.67,165.68,165.59,165.67,23200.0,139.5721,139.5806,139.5047,139.5721,23200.0
2012-01-12 14:55:00,165.69,165.72,165.63,165.72,12000.0,139.589,139.6143,139.5384,139.6143,12000.0
2012-01-12 15:00:00,165.74,165.74,165.6,165.65,15100.0,139.6311,139.6311,139.5132,139.5553,15100.0
2012-01-12 15:05:00,165.64,165.7,165.63,165.65,12100.0,139.5469,139.5974,139.5384,139.5553,12100.0
2012-01-12 15:10:00,165.65,165.72,165.6,165.69,29500.0,139.5553,139.6143,139.5132,139.589,29500.0
2012-01-12 15:15:00,165.7,165.81,165.67,165.79,37100.0,139.5974,139.6901,139.5721,139.6732,37100.0
2012-01-12 15:20:00,165.79,165.91,165.75,165.83,12400.0,139.6732,139.7743,139.6395,139.7069,12400.0
2012-01-12 15:25:00,165.87,165.89,165.8,165.81,18500.0,139.7406,139.7575,139.6817,139.6901,18500.0
2012-01-12 15:30:00,165.81,165.87,165.73,165.75,7900.0,139.6901,139.7406,139.6227,139.6395,7900.0
2012-01-12 15:35:00,165.71,165.81,165.69,165.77,9300.0,139.6058,139.6901,139.589,139.6564,9300.0
2012-01-12 15:40:00,165.75,165.87,165.72,165.84,16800.0,139.6395,139.7406,139.6143,139.7154,16800.0
2012-01-12 15:45:00,165.86,165.93,165.75,165.83,42800.0,139.7322,139.7912,139.6395,139.7069,42800.0
2012-01-12 15:50:00,165.84,165.89,165.81,165.86,35500.0,139.7154,139.7575,139.6901,139.7322,35500.0
2012-01-12 15:55:00,165.85,165.86,165.71,165.8,69600.0,139.7238,139.7322,139.6058,139.6817,69600.0
2012-01-13 09:30:00,164.46,164.59,164.3,164.44,63700.0,138.5528,138.6623,138.418,138.5359,63700.0
2012-01-13 09:35:00,164.46,164.67,164.44,164.66,33500.0,138.5528,138.7297,138.5359,138.7212,33500.0
2012-01-13 09:40:00,164.62,164.66,164.19,164.61,70500.0,138.6875,138.7212,138.3253,138.6791,70500.0
2012-01-13 09:45:00,164.62,165.02,164.62,164.77,70400.0,138.6875,139.0245,138.6875,138.8139,70400.0
2012-01-13 09:50:00,164.76,164.96,164.48,164.91,28200.0,138.8055,138.974,138.5696,138.9319,28200.0
2012-01-13 09:55:00,164.86,165.01,164.63,164.79,42300.0,138.8897,139.0161,138.696,138.8308,42300.0
2012-01-13 10:00:00,164.76,164.78,164.52,164.63,29500.0,138.8055,138.8223,138.6033,138.696,29500.0
2012-01-13 10:05:00,164.63,164.65,164.06,164.11,41000.0,138.696,138.7128,138.2158,138.2579,41000.0
2012-01-13 10:10:00,164.1,164.1,163.74,163.95,21800.0,138.2495,138.2495,137.9462,138.1231,21800.0
2012-01-13 10:15:00,163.91,163.93,163.61,163.61,33700.0,138.0894,138.1062,137.8367,137.8367,33700.0
2012-01-13 10:20:00,163.63,163.65,163.28,163.42,30100.0,137.8535,137.8704,137.5586,137.6766,30100.0
2012-01-13 10:25:00,163.48,164.07,163.44,163.98,19900.0,137.7271,138.2242,137.6934,138.1484,19900.0
2012-01-13 10:30:00,163.91,164.06,163.88,163.97,24000.0,138.0894,138.2158,138.0641,138.1399,24000.0
2012-01-13 10:35:00,163.98,164.15,163.91,163.91,29200.0,138.1484,138.2916,138.0894,138.0894,29200.0
2012-01-13 10:40:00,163.88,163.93,163.71,163.82,28700.0,138.0641,138.1062,137.9209,138.0136,28700.0
2012-01-13 10:45:00,163.84,164.11,163.83,163.86,20100.0,138.0304,138.2579,138.022,138.0473,20100.0
2012-01-13 10:50:00,163.81,164.03,163.8,164.0,11400.0,138.0051,138.1905,137.9967,138.1652,11400.0
2012-01-13 10:55:00,163.98,164.33,163.98,164.31,31400.0,138.1484,138.4432,138.1484,138.4264,31400.0
2012-01-13 11:00:00,164.3,164.37,164.23,164.34,19700.0,138.418,138.4769,138.359,138.4517,19700.0
2012-01-13 11:05:00,164.35,164.59,164.35,164.45,27800.0,138.4601,138.6623,138.4601,138.5443,27800.0
2012-01-13 11:10:00,164.4,164.55,164.37,164.42,20700.0,138.5022,138.6286,138.4769,138.5191,20700.0
2012-01-13 11:15:00,164.43,164.54,164.41,164.53,5000.0,138.5275,138.6202,138.5106,138.6117,5000.0
2012-01-13 11:20:00,164.59,164.72,164.54,164.66,14500.0,138.6623,138.7718,138.6202,138.7212,14500.0
2012-01-13 11:25:00,164.7,164.71,164.57,164.71,9600.0,138.7549,138.7634,138.6454,138.7634,9600.0
2012-01-13 11:30:00,164.71,164.84,164.69,164.74,18800.0,138.7634,138.8729,138.7465,138.7886,18800.0
2012-01-13 11:35:00,164.72,164.8,164.64,164.64,11200.0,138.7718,138.8392,138.7044,138.7044,11200.0
2012-01-13 11:40:00,164.7,164.74,164.67,164.73,5500.0,138.7549,138.7886,138.7297,138.7802,5500.0
2012-01-13 11:45:00,164.72,164.73,164.6,164.73,17000.0,138.7718,138.7802,138.6707,138.7802,17000.0
2012-01-13 11:50:00,164.71,164.89,164.71,164.77,21900.0,138.7634,138.915,138.7634,138.8139,21900.0
2012-01-13 11:55:00,164.76,164.83,164.61,164.63,18800.0,138.8055,138.8645,138.6791,138.696,18800.0
2012-01-13 12:00:00,164.62,164.62,164.4,164.47,20000.0,138.6875,138.6875,138.5022,138.5612,20000.0
2012-01-13 12:05:00,164.47,164.56,164.42,164.52,7500.0,138.5612,138.637,138.5191,138.6033,7500.0
2012-01-13 12:10:00,164.5,164.5,164.21,164.29,20300.0,138.5865,138.5865,138.3421,138.4095,20300.0
2012-01-13 12:15:00,164.3,164.35,164.26,164.32,7900.0,138.418,138.4601,138.3843,138.4348,7900.0
2012-01-13 12:20:00,164.32,164.4,164.28,164.29,18300.0,138.4348,138.5022,138.4011,138.4095,18300.0
2012-01-13 12:25:00,164.32,164.35,164.13,164.22,24300.0,138.4348,138.4601,138.2747,138.3506,24300.0
2012-01-13 12:30:00,164.21,164.21,164.11,164.17,27400.0,138.3421,138.3421,138.2579,138.3084,27400.0
2012-01-13 12:35:00,164.17,164.2,164.08,164.18,30000.0,138.3084,138.3337,138.2326,138.3169,30000.0
2012-01-13 12:40:00,164.16,164.29,164.13,164.29,8900.0,138.3,138.4095,138.2747,138.4095,8900.0
2012-01-13 12:45:00,164.24,164.31,164.21,164.25,9600.0,138.3674,138.4264,138.3421,138.3758,9600.0
2012-01-13 12:50:00,164.24,164.36,164.21,164.36,5200.0,138.3674,138.4685,138.3421,138.4685,5200.0
2012-01-13 12:55:00,164.31,164.36,164.3,164.36,6400.0,138.4264,138.4685,138.418,138.4685,6400.0
2012-01-13 13:00:00,164.33,164.34,164.08,164.09,10500.0,138.4432,138.4517,138.2326,138.241,10500.0
2012-01-13 13:05:00,164.08,164.09,163.93,163.99,10700.0,138.2326,138.241,138.1062,138.1568,10700.0
2012-01-13 13:10:00,163.98,164.04,163.94,163.99,29000.0,138.1484,138.1989,138.1147,138.1568,29000.0
2012-01-13 13:15:00,163.97,164.1,163.82,164.05,12000.0,138.1399,138.2495,138.0136,138.2073,12000.0
2012-01-13 13:20:00,164.05,164.09,163.98,164.07,4700.0,138.2073,138.241,138.1484,138.2242,4700.0
2012-01-13 13:25:00,164.09,164.1,163.99,164.0,7300.0,138.241,138.2495,138.1568,138.1652,7300.0
2012-01-13 13:30:00,163.99,164.05,163.91,164.05,8000.0,138.1568,138.2073,138.0894,138.2073,8000.0
2012-01-13 13:35:00,164.06,164.15,163.96,164.01,13300.0,138.2158,138.2916,138.1315,138.1736,13300.0
2012-01-13 13:40:00,164.03,164.1,163.95,164.0,4500.0,138.1905,138.2495,138.1231,138.1652,4500.0
2012-01-13 13:45:00,164.03,164.24,164.03,164.22,3500.0,138.1905,138.3674,138.1905,138.3506,3500.0
2012-01-13 13:50:00,164.2,164.56,164.19,164.4,19500.0,138.3337,138.637,138.3253,138.5022,19500.0
2012-01-13 13:55:00,164.45,164.45,164.34,164.38,6800.0,138.5443,138.5443,138.4517,138.4854,6800.0
2012-01-13 14:00:00,164.41,164.46,164.2,164.31,4900.0,138.5106,138.5528,138.3337,138.4264,4900.0
2012-01-13 14:05:00,164.36,164.36,164.24,164.24,4300.0,138.4685,138.4685,138.3674,138.3674,4300.0
2012-01-13 14:10:00,164.23,164.41,164.22,164.37,6500.0,138.359,138.5106,138.3506,138.4769,6500.0
2012-01-13 14:15:00,164.33,164.38,164.27,164.28,3900.0,138.4432,138.4854,138.3927,138.4011,3900.0
2012-01-13 14:20:00,164.32,164.45,164.3,164.4,5800.0,138.4348,138.5443,138.418,138.5022,5800.0
2012-01-13 14:25:00,164.43,164.54,164.38,164.47,7300.0,138.5275,138.6202,138.4854,138.5612,7300.0
2012-01-13 14:30:00,164.55,164.57,164.47,164.5,9900.0,138.6286,138.6454,138.5612,138.5865,9900.0
2012-01-13 14:35:00,164.52,164.61,164.41,164.48,11000.0,138.6033,138.6791,138.5106,138.5696,11000.0
2012-01-13 14:40:00,164.5,164.5,164.36,164.41,5500.0,138.5865,138.5865,138.4685,138.5106,5500.0
2012-01-13 14:45:00,164.4,164.48,164.37,164.43,4200.0,138.5022,138.5696,138.4769,138.5275,4200.0
2012-01-13 14:50:00,164.46,164.46,164.34,164.38,6100.0,138.5528,138.5528,138.4517,138.4854,6100.0
2012-01-13 14:55:00,164.39,164.54,164.39,164.49,7200.0,138.4938,138.6202,138.4938,138.578,7200.0
2012-01-13 15:00:00,164.46,164.61,164.46,164.59,8000.0,138.5528,138.6791,138.5528,138.6623,8000.0
2012-01-13 15:05:00,164.62,164.81,164.58,164.81,15700.0,138.6875,138.8476,138.6538,138.8476,15700.0
2012-01-13 15:10:00,164.81,164.81,164.65,164.73,4600.0,138.8476,138.8476,138.7128,138.7802,4600.0
2012-01-13 15:15:00,164.76,164.81,164.68,164.68,11300.0,138.8055,138.8476,138.7381,138.7381,11300.0
2012-01-13 15:20:00,164.67,164.69,164.54,164.67,6600.0,138.7297,138.7465,138.6202,138.7297,6600.0
2012-01-13 15:25:00,164.67,164.75,164.64,164.65,12200.0,138.7297,138.7971,138.7044,138.7128,12200.0
2012-01-13 15:30:00,164.66,164.78,164.62,164.66,14100.0,138.7212,138.8223,138.6875,138.7212,14100.0
2012-01-13 15:35:00,164.67,164.83,164.62,164.64,43700.0,138.7297,138.8645,138.6875,138.7044,43700.0
2012-01-13 15:40:00,164.67,164.76,164.58,164.62,11700.0,138.7297,138.8055,138.6538,138.6875,11700.0
2012-01-13 15:45:00,164.61,164.78,164.61,164.74,9500.0,138.6791,138.8223,138.6791,138.7886,9500.0
2012-01-13 15:50:00,164.73,164.75,164.59,164.61,20800.0,138.7802,138.7971,138.6623,138.6791,20800.0
2012-01-13 15:55:00,164.6,164.91,164.59,164.86,58800.0,138.6707,138.9319,138.6623,138.8897,58800.0
2012-01-17 09:30:00,166.3,166.68,166.24,166.5,35100.0,140.1029,140.423,140.0524,140.2714,35100.0
2012-01-17 09:35:00,166.5,166.83,166.46,166.69,24200.0,140.2714,140.5494,140.2377,140.4315,24200.0
2012-01-17 09:40:00,166.65,166.65,166.38,166.41,29500.0,140.3978,140.3978,140.1703,140.1956,29500.0
2012-01-17 09:45:00,166.42,166.68,166.42,166.66,30200.0,140.204,140.423,140.204,140.4062,30200.0
2012-01-17 09:50:00,166.69,166.7,166.47,166.5,20300.0,140.4315,140.4399,140.2461,140.2714,20300.0
2012-01-17 09:55:00,166.49,166.49,166.13,166.27,43500.0,140.263,140.263,139.9597,140.0776,43500.0
2012-01-17 10:00:00,166.23,166.24,165.91,166.02,39600.0,140.0439,140.0524,139.7743,139.867,39600.0
2012-01-17 10:05:00,166.03,166.14,165.93,166.04,22600.0,139.8754,139.9681,139.7912,139.8839,22600.0
2012-01-17 10:10:00,166.04,166.12,165.98,166.08,25000.0,139.8839,139.9513,139.8333,139.9176,25000.0
2012-01-17 10:15:00,166.06,166.09,165.85,165.93,22100.0,139.9007,139.926,139.7238,139.7912,22100.0
2012-01-17 10:20:00,165.85,165.97,165.78,165.97,16800.0,139.7238,139.8249,139.6648,139.8249,16800.0
2012-01-17 10:25:00,165.97,166.09,165.94,165.97,39900.0,139.8249,139.926,139.7996,139.8249,39900.0
2012-01-17 10:30:00,166.0,166.0,165.85,165.9,22000.0,139.8502,139.8502,139.7238,139.7659,22000.0
2012-01-17 10:35:00,165.89,165.92,165.77,165.83,22700.0,139.7575,139.7828,139.6564,139.7069,22700.0
2012-01-17 10:40:00,165.84,165.91,165.78,165.87,19100.0,139.7154,139.7743,139.6648,139.7406,19100.0
2012-01-17 10:45:00,165.88,165.91,165.62,165.62,20100.0,139.7491,139.7743,139.53,139.53,20100.0
2012-01-17 10:50:00,165.64,165.67,165.55,165.63,16900.0,139.5469,139.5721,139.471,139.5384,16900.0
2012-01-17 10:55:00,165.57,165.83,165.57,165.81,12600.0,139.4879,139.7069,139.4879,139.6901,12600.0
2012-01-17 11:00:00,165.81,165.92,165.8,165.91,22500.0,139.6901,139.7828,139.6817,139.7743,22500.0
2012-01-17 11:05:00,165.89,166.02,165.82,165.99,25800.0,139.7575,139.867,139.6985,139.8417,25800.0
2012-01-17 11:10:00,166.01,166.13,165.97,166.05,18500.0,139.8586,139.9597,139.8249,139.8923,18500.0
2012-01-17 11:15:00,166.06,166.16,166.02,166.08,11900.0,139.9007,139.985,139.867,139.9176,11900.0
2012-01-17 11:20:00,166.1,166.1,165.99,166.05,12100.0,139.9344,139.9344,139.8417,139.8923,12100.0
2012-01-17 11:25:00,166.06,166.13,166.0,166.13,14700.0,139.9007,139.9597,139.8502,139.9597,14700.0
2012-01-17 11:30:00,166.13,166.17,166.06,166.08,8400.0,139.9597,139.9934,139.9007,139.9176,8400.0
2012-01-17 11:35:00,166.12,166.3,166.1,166.26,43800.0,139.9513,140.1029,139.9344,140.0692,43800.0
2012-01-17 11:40:00,166.3,166.32,166.21,166.23,5700.0,140.1029,140.1197,140.0271,140.0439,5700.0
2012-01-17 11:45:00,166.22,166.27,166.16,166.25,6400.0,140.0355,140.0776,139.985,140.0608,6400.0
2012-01-17 11:50:00,166.27,166.32,166.23,166.31,14000.0,140.0776,140.1197,140.0439,140.1113,14000.0
2012-01-17 11:55:00,166.28,166.29,166.19,166.2,9600.0,140.0861,140.0945,140.0102,140.0187,9600.0
2012-01-17 12:00:00,166.22,166.3,166.17,166.26,26400.0,140.0355,140.1029,139.9934,140.0692,26400.0
2012-01-17 12:05:00,166.28,166.35,166.27,166.31,10700.0,140.0861,140.145,140.0776,140.1113,10700.0
2012-01-17 12:10:00,166.32,166.46,166.32,166.39,25900.0,140.1197,140.2377,140.1197,140.1787,25900.0
2012-01-17 12:15:00,166.39,166.48,166.39,166.46,19200.0,140.1787,140.2545,140.1787,140.2377,19200.0
2012-01-17 12:20:00,166.47,166.49,166.32,166.4,9500.0,140.2461,140.263,140.1197,140.1871,9500.0
2012-01-17 12:25:00,166.37,166.37,166.32,166.32,3600.0,140.1619,140.1619,140.1197,140.1197,3600.0
2012-01-17 12:30:00,166.34,166.34,166.06,166.13,33700.0,140.1366,140.1366,139.9007,139.9597,33700.0
2012-01-17 12:35:00,166.14,166.15,165.79,166.04,54000.0,139.9681,139.9765,139.6732,139.8839,54000.0
2012-01-17 12:40:00,166.07,166.08,165.99,166.04,7100.0,139.9091,139.9176,139.8417,139.8839,7100.0
2012-01-17 12:45:00,166.02,166.08,166.01,166.05,2700.0,139.867,139.9176,139.8586,139.8923,2700.0
2012-01-17 12:50:00,166.03,166.11,165.97,166.07,6700.0,139.8754,139.9428,139.8249,139.9091,6700.0
2012-01-17 12:55:00,166.06,166.13,166.01,166.08,7700.0,139.9007,139.9597,139.8586,139.9176,7700.0
2012-01-17 13:00:00,166.09,166.23,166.09,166.23,24400.0,139.926,140.0439,139.926,140.0439,24400.0
2012-01-17 13:05:00,166.21,166.29,166.16,166.17,17800.0,140.0271,140.0945,139.985,139.9934,17800.0
2012-01-17 13:10:00,166.19,166.26,166.19,166.23,4200.0,140.0102,140.0692,140.0102,140.0439,4200.0
2012-01-17 13:15:00,166.25,166.31,166.19,166.26,15800.0,140.0608,140.1113,140.0102,140.0692,15800.0
2012-01-17 13:20:00,166.29,166.34,166.24,166.25,6500.0,140.0945,140.1366,140.0524,140.0608,6500.0
2012-01-17 13:25:00,166.28,166.29,166.19,166.21,6500.0,140.0861,140.0945,140.0102,140.0271,6500.0
2012-01-17 13:30:00,166.24,166.24,166.03,166.1,17600.0,140.0524,140.0524,139.8754,139.9344,17600.0
2012-01-17 13:35:00,166.14,166.18,166.1,166.16,5500.0,139.9681,140.0018,139.9344,139.985,5500.0
2012-01-17 13:40:00,166.17,166.2,166.11,166.18,11200.0,139.9934,140.0187,139.9428,140.0018,11200.0
2012-01-17 13:45:00,166.12,166.15,166.06,166.12,8700.0,139.9513,139.9765,139.9007,139.9513,8700.0
2012-01-17 13:50:00,166.15,166.32,166.15,166.27,11300.0,139.9765,140.1197,139.9765,140.0776,11300.0
2012-01-17 13:55:00,166.27,166.29,166.19,166.23,8200.0,140.0776,140.0945,140.0102,140.0439,8200.0
2012-01-17 14:00:00,166.22,166.22,166.11,166.15,9900.0,140.0355,140.0355,139.9428,139.9765,9900.0
2012-01-17 14:05:00,166.16,166.19,166.12,166.13,6900.0,139.985,140.0102,139.9513,139.9597,6900.0
2012-01-17 14:10:00,166.14,166.16,166.06,166.16,7900.0,139.9681,139.985,139.9007,139.985,7900.0
2012-01-17 14:15:00,166.15,166.18,165.99,166.09,10700.0,139.9765,140.0018,139.8417,139.926,10700.0
2012-01-17 14:20:00,166.06,166.14,166.06,166.1,2600.0,139.9007,139.9681,139.9007,139.9344,2600.0
2012-01-17 14:25:00,166.16,166.2,166.0,166.04,12400.0,139.985,140.0187,139.8502,139.8839,12400.0
2012-01-17 14:30:00,166.03,166.07,165.77,165.77,22500.0,139.8754,139.9091,139.6564,139.6564,22500.0
2012-01-17 14:35:00,165.76,165.77,165.66,165.68,20200.0,139.648,139.6564,139.5637,139.5806,20200.0
2012-01-17 14:40:00,165.69,165.77,165.6,165.74,13300.0,139.589,139.6564,139.5132,139.6311,13300.0
2012-01-17 14:45:00,165.71,165.72,165.46,165.46,22000.0,139.6058,139.6143,139.3952,139.3952,22000.0
2012-01-17 14:50:00,165.46,165.52,165.36,165.36,6800.0,139.3952,139.4458,139.311,139.311,6800.0
2012-01-17 14:55:00,165.38,165.47,165.38,165.41,8000.0,139.3278,139.4036,139.3278,139.3531,8000.0
2012-01-17 15:00:00,165.42,165.47,165.37,165.47,9600.0,139.3615,139.4036,139.3194,139.4036,9600.0
2012-01-17 15:05:00,165.45,165.49,165.06,165.06,19700.0,139.3868,139.4205,139.0582,139.0582,19700.0
2012-01-17 15:10:00,165.06,165.15,164.94,165.12,19300.0,139.0582,139.1341,138.9571,139.1088,19300.0
2012-01-17 15:15:00,165.08,165.08,164.88,164.89,14600.0,139.0751,139.0751,138.9066,138.915,14600.0
2012-01-17 15:20:00,164.9,165.15,164.9,165.12,10000.0,138.9234,139.1341,138.9234,139.1088,10000.0
2012-01-17 15:25:00,165.1,165.29,165.1,165.28,17900.0,139.0919,139.252,139.0919,139.2436,17900.0
2012-01-17 15:30:00,165.25,165.28,165.11,165.28,22900.0,139.2183,139.2436,139.1004,139.2436,22900.0
2012-01-17 15:35:00,165.28,165.29,165.15,165.22,29500.0,139.2436,139.252,139.1341,139.193,29500.0
2012-01-17 15:40:00,165.24,165.34,165.19,165.28,19100.0,139.2099,139.2941,139.1678,139.2436,19100.0
2012-01-17 15:45:00,165.31,165.46,165.28,165.42,24100.0,139.2689,139.3952,139.2436,139.3615,24100.0
2012-01-17 15:50:00,165.43,165.49,165.36,165.39,30000.0,139.37,139.4205,139.311,139.3363,30000.0
2012-01-17 15:55:00,165.36,165.36,165.16,165.2,51000.0,139.311,139.311,139.1425,139.1762,51000.0
2012-01-18 09:30:00,165.34,165.37,164.81,164.98,47500.0,139.2941,139.3194,138.8476,138.9908,47500.0
2012-01-18 09:35:00,164.96,165.17,164.96,165.08,26900.0,138.974,139.1509,138.974,139.0751,26900.0
2012-01-18 09:40:00,165.08,165.49,164.99,165.41,25400.0,139.0751,139.4205,138.9993,139.3531,25400.0
2012-01-18 09:45:00,165.48,165.61,165.42,165.52,22600.0,139.4121,139.5216,139.3615,139.4458,22600.0
2012-01-18 09:50:00,165.51,166.02,165.49,165.95,41600.0,139.4373,139.867,139.4205,139.808,41600.0
2012-01-18 09:55:00,165.94,165.95,165.8,165.87,13400.0,139.7996,139.808,139.6817,139.7406,13400.0
2012-01-18 10:00:00,165.87,166.33,165.86,166.29,25900.0,139.7406,140.1282,139.7322,140.0945,25900.0
2012-01-18 10:05:00,166.3,166.3,166.17,166.2,43300.0,140.1029,140.1029,139.9934,140.0187,43300.0
2012-01-18 10:10:00,166.21,166.37,166.12,166.28,18900.0,140.0271,140.1619,139.9513,140.0861,18900.0
2012-01-18 10:15:00,166.29,166.29,166.07,166.15,13000.0,140.0945,140.0945,139.9091,139.9765,13000.0
2012-01-18 10:20:00,166.16,166.73,166.16,166.7,52000.0,139.985,140.4652,139.985,140.4399,52000.0
2012-01-18 10:25:00,166.72,166.73,166.6,166.6,16500.0,140.4567,140.4652,140.3556,140.3556,16500.0
2012-01-18 10:30:00,166.61,166.87,166.6,166.76,35300.0,140.3641,140.5831,140.3556,140.4904,35300.0
2012-01-18 10:35:00,166.77,166.79,166.69,166.72,11900.0,140.4989,140.5157,140.4315,140.4567,11900.0
2012-01-18 10:40:00,166.77,166.77,166.62,166.68,14400.0,140.4989,140.4989,140.3725,140.423,14400.0
2012-01-18 10:45:00,166.71,166.74,166.56,166.62,10600.0,140.4483,140.4736,140.3219,140.3725,10600.0
2012-01-18 10:50:00,166.61,166.83,166.57,166.81,12500.0,140.3641,140.5494,140.3304,140.5326,12500.0
2012-01-18 10:55:00,166.82,166.96,166.72,166.75,40100.0,140.541,140.6589,140.4567,140.482,40100.0
2012-01-18 11:00:00,166.74,166.85,166.71,166.71,15900.0,140.4736,140.5663,140.4483,140.4483,15900.0
2012-01-18 11:05:00,166.76,166.76,166.62,166.65,16200.0,140.4904,140.4904,140.3725,140.3978,16200.0
2012-01-18 11:10:00,166.72,166.85,166.72,166.81,28500.0,140.4567,140.5663,140.4567,140.5326,28500.0
2012-01-18 11:15:00,166.83,166.83,166.58,166.6,12400.0,140.5494,140.5494,140.3388,140.3556,12400.0
2012-01-18 11:20:00,166.62,166.93,166.59,166.9,29600.0,140.3725,140.6337,140.3472,140.6084,29600.0
2012-01-18 11:25:00,166.89,166.9,166.64,166.67,27200.0,140.6,140.6084,140.3893,140.4146,27200.0
2012-01-18 11:30:00,166.69,166.91,166.66,166.72,35100.0,140.4315,140.6168,140.4062,140.4567,35100.0
2012-01-18 11:35:00,166.7,166.75,166.44,166.49,40300.0,140.4399,140.482,140.2208,140.263,40300.0
2012-01-18 11:40:00,166.52,166.68,166.48,166.63,17700.0,140.2882,140.423,140.2545,140.3809,17700.0
2012-01-18 11:45:00,166.62,166.74,166.59,166.62,14800.0,140.3725,140.4736,140.3472,140.3725,14800.0
2012-01-18 11:50:00,166.6,166.7,166.56,166.68,14800.0,140.3556,140.4399,140.3219,140.423,14800.0
2012-01-18 11:55:00,166.69,166.69,166.57,166.63,12200.0,140.4315,140.4315,140.3304,140.3809,12200.0
2012-01-18 12:00:00,166.63,166.73,166.62,166.66,12700.0,140.3809,140.4652,140.3725,140.4062,12700.0
2012-01-18 12:05:00,166.7,166.74,166.65,166.7,13200.0,140.4399,140.4736,140.3978,140.4399,13200.0
2012-01-18 12:10:00,166.68,166.89,166.66,166.89,29900.0,140.423,140.6,140.4062,140.6,29900.0
2012-01-18 12:15:00,166.91,166.91,166.78,166.81,15800.0,140.6168,140.6168,140.5073,140.5326,15800.0
2012-01-18 12:20:00,166.84,167.1,166.82,167.05,41400.0,140.5578,140.7769,140.541,140.7348,41400.0
2012-01-18 12:25:00,167.04,167.15,166.99,167.14,25200.0,140.7263,140.819,140.6842,140.8106,25200.0
2012-01-18 12:30:00,167.15,167.21,167.07,167.1,30100.0,140.819,140.8695,140.7516,140.7769,30100.0
2012-01-18 12:35:00,167.13,167.17,167.08,167.16,12400.0,140.8022,140.8358,140.76,140.8274,12400.0
2012-01-18 12:40:00,167.17,167.3,167.13,167.24,17800.0,140.8358,140.9454,140.8022,140.8948,17800.0
2012-01-18 12:45:00,167.23,167.31,167.18,167.23,22500.0,140.8864,140.9538,140.8443,140.8864,22500.0
2012-01-18 12:50:00,167.23,167.29,167.2,167.25,9400.0,140.8864,140.9369,140.8611,140.9032,9400.0
2012-01-18 12:55:00,167.23,167.25,167.2,167.23,9700.0,140.8864,140.9032,140.8611,140.8864,9700.0
2012-01-18 13:00:00,167.26,167.29,167.17,167.2,12800.0,140.9117,140.9369,140.8358,140.8611,12800.0
2012-01-18 13:05:00,167.18,167.23,167.13,167.21,13200.0,140.8443,140.8864,140.8022,140.8695,13200.0
2012-01-18 13:10:00,167.2,167.26,167.19,167.21,9600.0,140.8611,140.9117,140.8527,140.8695,9600.0
2012-01-18 13:15:00,167.19,167.24,167.17,167.19,4500.0,140.8527,140.8948,140.8358,140.8527,4500.0
2012-01-18 13:20:00,167.23,167.27,167.19,167.23,14500.0,140.8864,140.9201,140.8527,140.8864,14500.0
2012-01-18 13:25:00,167.23,167.3,167.23,167.28,16400.0,140.8864,140.9454,140.8864,140.9285,16400.0
2012-01-18 13:30:00,167.29,167.5,167.29,167.48,41100.0,140.9369,141.1139,140.9369,141.097,41100.0
2012-01-18 13:35:00,167.49,167.5,167.33,167.38,21500.0,141.1054,141.1139,140.9706,141.0128,21500.0
2012-01-18 13:40:00,167.35,167.42,167.3,167.36,22300.0,140.9875,141.0465,140.9454,140.9959,22300.0
2012-01-18 13:45:00,167.36,167.4,167.33,167.37,7500.0,140.9959,141.0296,140.9706,141.0043,7500.0
2012-01-18 13:50:00,167.35,167.37,167.13,167.19,20100.0,140.9875,141.0043,140.8022,140.8527,20100.0
2012-01-18 13:55:00,167.19,167.25,167.12,167.17,56900.0,140.8527,140.9032,140.7937,140.8358,56900.0
2012-01-18 14:00:00,167.2,167.33,167.17,167.32,19400.0,140.8611,140.9706,140.8358,140.9622,19400.0
2012-01-18 14:05:00,167.33,167.5,167.26,167.46,31600.0,140.9706,141.1139,140.9117,141.0802,31600.0
2012-01-18 14:10:00,167.48,167.48,167.35,167.44,19200.0,141.097,141.097,140.9875,141.0633,19200.0
2012-01-18 14:15:00,167.45,167.51,167.38,167.5,22500.0,141.0717,141.1223,141.0128,141.1139,22500.0
2012-01-18 14:20:00,167.51,167.53,167.4,167.44,21200.0,141.1223,141.1391,141.0296,141.0633,21200.0
2012-01-18 14:25:00,167.46,167.6,167.4,167.6,15900.0,141.0802,141.1981,141.0296,141.1981,15900.0
2012-01-18 14:30:00,167.61,167.61,167.35,167.39,26300.0,141.2065,141.2065,140.9875,141.0212,26300.0
2012-01-18 14:35:00,167.43,167.49,167.32,167.33,21100.0,141.0549,141.1054,140.9622,140.9706,21100.0
2012-01-18 14:40:00,167.33,167.58,167.31,167.58,29200.0,140.9706,141.1813,140.9538,141.1813,29200.0
2012-01-18 14:45:00,167.55,167.59,167.49,167.56,20000.0,141.156,141.1897,141.1054,141.1644,20000.0
2012-01-18 14:50:00,167.54,167.54,167.35,167.42,19300.0,141.1476,141.1476,140.9875,141.0465,19300.0
2012-01-18 14:55:00,167.41,167.52,167.38,167.52,14300.0,141.038,141.1307,141.0128,141.1307,14300.0
2012-01-18 15:00:00,167.52,167.57,167.49,167.5,11100.0,141.1307,141.1728,141.1054,141.1139,11100.0
2012-01-18 15:05:00,167.49,167.58,167.49,167.55,14700.0,141.1054,141.1813,141.1054,141.156,14700.0
2012-01-18 15:10:00,167.57,167.76,167.55,167.7,39400.0,141.1728,141.3329,141.156,141.2824,39400.0
2012-01-18 15:15:00,167.73,167.83,167.61,167.68,58100.0,141.3076,141.3919,141.2065,141.2655,58100.0
2012-01-18 15:20:00,167.69,167.81,167.67,167.8,33900.0,141.2739,141.375,141.2571,141.3666,33900.0
2012-01-18 15:25:00,167.78,167.85,167.7,167.74,57300.0,141.3498,141.4087,141.2824,141.3161,57300.0
2012-01-18 15:30:00,167.74,167.83,167.73,167.79,34700.0,141.3161,141.3919,141.3076,141.3582,34700.0
2012-01-18 15:35:00,167.78,167.78,167.66,167.72,28000.0,141.3498,141.3498,141.2487,141.2992,28000.0
2012-01-18 15:40:00,167.71,167.77,167.65,167.67,52500.0,141.2908,141.3413,141.2402,141.2571,52500.0
2012-01-18 15:45:00,167.69,167.81,167.55,167.58,73200.0,141.2739,141.375,141.156,141.1813,73200.0
2012-01-18 15:50:00,167.6,167.81,167.59,167.8,51300.0,141.1981,141.375,141.1897,141.3666,51300.0
2012-01-18 15:55:00,167.8,167.96,167.72,167.92,353200.0,141.3666,141.5014,141.2992,141.4677,353200.0
2012-01-19 09:30:00,168.61,168.68,168.29,168.54,128300.0,142.049,142.108,141.7794,141.99,128300.0
2012-01-19 09:35:00,168.51,168.59,168.38,168.42,47900.0,141.9648,142.0322,141.8552,141.8889,47900.0
2012-01-19 09:40:00,168.45,168.52,168.33,168.51,18700.0,141.9142,141.9732,141.8131,141.9648,18700.0
2012-01-19 09:45:00,168.52,168.75,168.51,168.71,48400.0,141.9732,142.167,141.9648,142.1333,48400.0
2012-01-19 09:50:00,168.72,168.8,168.61,168.69,53800.0,142.1417,142.2091,142.049,142.1164,53800.0
2012-01-19 09:55:00,168.69,168.85,168.63,168.79,25000.0,142.1164,142.2512,142.0659,142.2007,25000.0
2012-01-19 10:00:00,168.77,168.78,168.26,168.33,53600.0,142.1838,142.1922,141.7541,141.8131,53600.0
2012-01-19 10:05:00,168.35,168.35,168.09,168.22,55100.0,141.83,141.83,141.6109,141.7204,55100.0
2012-01-19 10:10:00,168.22,168.43,168.16,168.4,13500.0,141.7204,141.8974,141.6699,141.8721,13500.0
2012-01-19 10:15:00,168.38,168.63,168.35,168.61,20200.0,141.8552,142.0659,141.83,142.049,20200.0
2012-01-19 10:20:00,168.6,168.68,168.6,168.66,7800.0,142.0406,142.108,142.0406,142.0911,7800.0
2012-01-19 10:25:00,168.61,168.63,168.48,168.58,16300.0,142.049,142.0659,141.9395,142.0237,16300.0
2012-01-19 10:30:00,168.62,168.72,168.54,168.71,20600.0,142.0574,142.1417,141.99,142.1333,20600.0
2012-01-19 10:35:00,168.71,168.75,168.6,168.65,15900.0,142.1333,142.167,142.0406,142.0827,15900.0
2012-01-19 10:40:00,168.68,168.98,168.66,168.95,42900.0,142.108,142.3607,142.0911,142.3354,42900.0
2012-01-19 10:45:00,168.99,169.03,168.92,169.0,19600.0,142.3691,142.4028,142.3102,142.3776,19600.0
2012-01-19 10:50:00,169.05,169.17,168.99,169.1,26400.0,142.4197,142.5208,142.3691,142.4618,26400.0
2012-01-19 10:55:00,169.14,169.14,169.0,169.03,20200.0,142.4955,142.4955,142.3776,142.4028,20200.0
2012-01-19 11:00:00,169.05,169.14,169.02,169.11,23800.0,142.4197,142.4955,142.3944,142.4702,23800.0
2012-01-19 11:05:00,169.1,169.13,168.99,169.07,11600.0,142.4618,142.4871,142.3691,142.4365,11600.0
2012-01-19 11:10:00,169.07,169.21,169.02,169.15,24500.0,142.4365,142.5545,142.3944,142.5039,24500.0
2012-01-19 11:15:00,169.16,169.26,169.16,169.25,11600.0,142.5124,142.5966,142.5124,142.5882,11600.0
2012-01-19 11:20:00,169.28,169.44,169.23,169.44,26600.0,142.6135,142.7483,142.5713,142.7483,26600.0
2012-01-19 11:25:00,169.49,169.5,169.36,169.39,19500.0,142.7904,142.7988,142.6809,142.7061,19500.0
2012-01-19 11:30:00,169.4,169.53,169.4,169.47,14200.0,142.7146,142.8241,142.7146,142.7735,14200.0
2012-01-19 11:35:00,169.43,169.48,169.3,169.45,12600.0,142.7398,142.782,142.6303,142.7567,12600.0
2012-01-19 11:40:00,169.42,169.56,169.38,169.56,10500.0,142.7314,142.8494,142.6977,142.8494,10500.0
2012-01-19 11:45:00,169.56,169.59,169.51,169.55,8600.0,142.8494,142.8746,142.8072,142.8409,8600.0
2012-01-19 11:50:00,169.56,169.6,169.48,169.51,23000.0,142.8494,142.8831,142.782,142.8072,23000.0
2012-01-19 11:55:00,169.51,169.58,169.46,169.56,6300.0,142.8072,142.8662,142.7651,142.8494,6300.0
2012-01-19 12:00:00,169.56,169.59,169.52,169.55,4000.0,142.8494,142.8746,142.8157,142.8409,4000.0
2012-01-19 12:05:00,169.55,169.55,169.46,169.46,3500.0,142.8409,142.8409,142.7651,142.7651,3500.0
2012-01-19 12:10:00,169.48,169.52,169.44,169.5,4600.0,142.782,142.8157,142.7483,142.7988,4600.0
2012-01-19 12:15:00,169.52,169.55,169.43,169.43,4000.0,142.8157,142.8409,142.7398,142.7398,4000.0
2012-01-19 12:20:00,169.41,169.45,169.34,169.35,12600.0,142.723,142.7567,142.664,142.6724,12600.0
2012-01-19 12:25:00,169.34,169.43,169.32,169.35,8600.0,142.664,142.7398,142.6472,142.6724,8600.0
2012-01-19 12:30:00,169.34,169.42,169.29,169.33,9600.0,142.664,142.7314,142.6219,142.6556,9600.0
2012-01-19 12:35:00,169.31,169.34,169.27,169.31,7000.0,142.6387,142.664,142.605,142.6387,7000.0
2012-01-19 12:40:00,169.3,169.36,169.28,169.31,9600.0,142.6303,142.6809,142.6135,142.6387,9600.0
2012-01-19 12:45:00,169.33,169.35,169.28,169.31,7600.0,142.6556,142.6724,142.6135,142.6387,7600.0
2012-01-19 12:50:00,169.33,169.4,169.32,169.4,11300.0,142.6556,142.7146,142.6472,142.7146,11300.0
2012-01-19 12:55:00,169.41,169.45,169.39,169.4,9700.0,142.723,142.7567,142.7061,142.7146,9700.0
2012-01-19 13:00:00,169.38,169.49,169.35,169.47,19400.0,142.6977,142.7904,142.6724,142.7735,19400.0
2012-01-19 13:05:00,169.48,169.5,169.43,169.5,7900.0,142.782,142.7988,142.7398,142.7988,7900.0
2012-01-19 13:10:00,169.5,169.52,169.46,169.5,13500.0,142.7988,142.8157,142.7651,142.7988,13500.0
2012-01-19 13:15:00,169.5,169.5,169.45,169.47,6900.0,142.7988,142.7988,142.7567,142.7735,6900.0
2012-01-19 13:20:00,169.47,169.49,169.46,169.48,4300.0,142.7735,142.7904,142.7651,142.782,4300.0
2012-01-19 13:25:00,169.52,169.6,169.51,169.58,9900.0,142.8157,142.8831,142.8072,142.8662,9900.0
2012-01-19 13:30:00,169.58,169.63,169.52,169.52,9000.0,142.8662,142.9083,142.8157,142.8157,9000.0
2012-01-19 13:35:00,169.58,169.58,169.54,169.56,1700.0,142.8662,142.8662,142.8325,142.8494,1700.0
2012-01-19 13:40:00,169.55,169.61,169.54,169.59,2000.0,142.8409,142.8915,142.8325,142.8746,2000.0
2012-01-19 13:45:00,169.58,169.64,169.57,169.63,12100.0,142.8662,142.9168,142.8578,142.9083,12100.0
2012-01-19 13:50:00,169.64,169.65,169.58,169.58,16300.0,142.9168,142.9252,142.8662,142.8662,16300.0
2012-01-19 13:55:00,169.6,169.64,169.42,169.44,25300.0,142.8831,142.9168,142.7314,142.7483,25300.0
2012-01-19 14:00:00,169.42,169.56,169.42,169.56,19400.0,142.7314,142.8494,142.7314,142.8494,19400.0
2012-01-19 14:05:00,169.56,169.64,169.55,169.56,22200.0,142.8494,142.9168,142.8409,142.8494,22200.0
2012-01-19 14:10:00,169.56,169.61,169.51,169.54,6200.0,142.8494,142.8915,142.8072,142.8325,6200.0
2012-01-19 14:15:00,169.53,169.57,169.52,169.54,7400.0,142.8241,142.8578,142.8157,142.8325,7400.0
2012-01-19 14:20:00,169.52,169.56,169.46,169.51,29900.0,142.8157,142.8494,142.7651,142.8072,29900.0
2012-01-19 14:25:00,169.5,169.52,169.42,169.49,10600.0,142.7988,142.8157,142.7314,142.7904,10600.0
2012-01-19 14:30:00,169.45,169.5,169.26,169.29,20300.0,142.7567,142.7988,142.5966,142.6219,20300.0
2012-01-19 14:35:00,169.3,169.34,169.26,169.29,9600.0,142.6303,142.664,142.5966,142.6219,9600.0
2012-01-19 14:40:00,169.3,169.35,169.19,169.21,9600.0,142.6303,142.6724,142.5376,142.5545,9600.0
2012-01-19 14:45:00,169.22,169.22,169.0,169.08,50200.0,142.5629,142.5629,142.3776,142.445,50200.0
2012-01-19 14:50:00,169.07,169.12,169.01,169.1,12700.0,142.4365,142.4787,142.386,142.4618,12700.0
2012-01-19 14:55:00,169.11,169.12,169.0,169.03,12600.0,142.4702,142.4787,142.3776,142.4028,12600.0
2012-01-19 15:00:00,169.02,169.13,168.99,169.13,26900.0,142.3944,142.4871,142.3691,142.4871,26900.0
2012-01-19 15:05:00,169.12,169.28,169.12,169.26,32500.0,142.4787,142.6135,142.4787,142.5966,32500.0
2012-01-19 15:10:00,169.26,169.26,169.14,169.14,10200.0,142.5966,142.5966,142.4955,142.4955,10200.0
2012-01-19 15:15:00,169.13,169.21,169.13,169.2,14900.0,142.4871,142.5545,142.4871,142.5461,14900.0
2012-01-19 15:20:00,169.21,169.36,169.2,169.32,35700.0,142.5545,142.6809,142.5461,142.6472,35700.0
2012-01-19 15:25:00,169.32,169.35,169.22,169.23,13300.0,142.6472,142.6724,142.5629,142.5713,13300.0
2012-01-19 15:30:00,169.24,169.34,169.2,169.34,18300.0,142.5798,142.664,142.5461,142.664,18300.0
2012-01-19 15:35:00,169.33,169.34,169.19,169.21,30100.0,142.6556,142.664,142.5376,142.5545,30100.0
2012-01-19 15:40:00,169.21,169.31,169.2,169.3,36600.0,142.5545,142.6387,142.5461,142.6303,36600.0
2012-01-19 15:45:00,169.29,169.29,169.17,169.17,44100.0,142.6219,142.6219,142.5208,142.5208,44100.0
2012-01-19 15:50:00,169.18,169.22,169.09,169.15,89000.0,142.5292,142.5629,142.4534,142.5039,89000.0
2012-01-19 15:55:00,169.16,169.34,169.06,169.34,71000.0,142.5124,142.664,142.4281,142.664,71000.0
2012-01-20 09:30:00,169.23,169.27,168.77,168.81,195200.0,142.5713,142.605,142.1838,142.2175,195200.0
2012-01-20 09:35:00,168.83,168.97,168.7,168.85,47100.0,142.2344,142.3523,142.1248,142.2512,47100.0
2012-01-20 09:40:00,168.84,169.25,168.84,169.23,38600.0,142.2428,142.5882,142.2428,142.5713,38600.0
2012-01-20 09:45:00,169.22,169.22,168.96,169.03,38300.0,142.5629,142.5629,142.3439,142.4028,38300.0
2012-01-20 09:50:00,169.02,169.35,168.99,169.19,68500.0,142.3944,142.6724,142.3691,142.5376,68500.0
2012-01-20 09:55:00,169.23,169.23,168.94,169.15,315100.0,142.5713,142.5713,142.327,142.5039,315100.0
2012-01-20 10:00:00,169.16,169.16,168.93,169.11,37000.0,142.5124,142.5124,142.3186,142.4702,37000.0
2012-01-20 10:05:00,169.11,169.11,168.85,168.97,101100.0,142.4702,142.4702,142.2512,142.3523,101100.0
2012-01-20 10:10:00,168.96,169.09,168.88,169.09,18800.0,142.3439,142.4534,142.2765,142.4534,18800.0
2012-01-20 10:15:00,169.08,169.18,169.04,169.07,46700.0,142.445,142.5292,142.4113,142.4365,46700.0
2012-01-20 10:20:00,169.09,169.3,169.02,169.24,16400.0,142.4534,142.6303,142.3944,142.5798,16400.0
2012-01-20 10:25:00,169.23,169.3,169.13,169.3,9500.0,142.5713,142.6303,142.4871,142.6303,9500.0
2012-01-20 10:30:00,169.3,169.33,169.14,169.27,12500.0,142.6303,142.6556,142.4955,142.605,12500.0
2012-01-20 10:35:00,169.25,169.32,169.04,169.1,26200.0,142.5882,142.6472,142.4113,142.4618,26200.0
2012-01-20 10:40:00,169.09,169.21,169.05,169.18,61400.0,142.4534,142.5545,142.4197,142.5292,61400.0
2012-01-20 10:45:00,169.18,169.2,169.04,169.06,20000.0,142.5292,142.5461,142.4113,142.4281,20000.0
2012-01-20 10:50:00,169.05,169.14,169.02,169.1,14900.0,142.4197,142.4955,142.3944,142.4618,14900.0
2012-01-20 10:55:00,169.12,169.13,168.95,168.97,24100.0,142.4787,142.4871,142.3354,142.3523,24100.0
2012-01-20 11:00:00,168.99,169.06,168.78,168.79,21100.0,142.3691,142.4281,142.1922,142.2007,21100.0
2012-01-20 11:05:00,168.82,168.92,168.72,168.9,75900.0,142.2259,142.3102,142.1417,142.2933,75900.0
2012-01-20 11:10:00,168.89,168.93,168.82,168.9,44500.0,142.2849,142.3186,142.2259,142.2933,44500.0
2012-01-20 11:15:00,168.91,169.03,168.91,168.93,21800.0,142.3017,142.4028,142.3017,142.3186,21800.0
2012-01-20 11:20:00,168.96,169.01,168.94,169.01,11200.0,142.3439,142.386,142.327,142.386,11200.0
2012-01-20 11:25:00,169.01,169.02,168.92,169.01,19300.0,142.386,142.3944,142.3102,142.386,19300.0
2012-01-20 11:30:00,169.01,169.01,168.84,168.85,14100.0,142.386,142.386,142.2428,142.2512,14100.0
2012-01-20 11:35:00,168.85,168.89,168.77,168.87,90800.0,142.2512,142.2849,142.1838,142.268,90800.0
2012-01-20 11:40:00,168.86,168.9,168.75,168.77,19800.0,142.2596,142.2933,142.167,142.1838,19800.0
2012-01-20 11:45:00,168.75,168.83,168.67,168.83,36400.0,142.167,142.2344,142.0996,142.2344,36400.0
2012-01-20 11:50:00,168.83,168.84,168.7,168.84,19700.0,142.2344,142.2428,142.1248,142.2428,19700.0
2012-01-20 11:55:00,168.83,168.85,168.78,168.85,4800.0,142.2344,142.2512,142.1922,142.2512,4800.0
2012-01-20 12:00:00,168.84,168.89,168.78,168.82,14800.0,142.2428,142.2849,142.1922,142.2259,14800.0
2012-01-20 12:05:00,168.81,168.81,168.72,168.77,6700.0,142.2175,142.2175,142.1417,142.1838,6700.0
2012-01-20 12:10:00,168.76,168.84,168.75,168.81,22200.0,142.1754,142.2428,142.167,142.2175,22200.0
2012-01-20 12:15:00,168.81,168.84,168.78,168.81,11200.0,142.2175,142.2428,142.1922,142.2175,11200.0
2012-01-20 12:20:00,168.82,168.89,168.81,168.84,6700.0,142.2259,142.2849,142.2175,142.2428,6700.0
2012-01-20 12:25:00,168.84,168.86,168.8,168.8,25900.0,142.2428,142.2596,142.2091,142.2091,25900.0
2012-01-20 12:30:00,168.79,168.88,168.79,168.87,22500.0,142.2007,142.2765,142.2007,142.268,22500.0
2012-01-20 12:35:00,168.84,168.89,168.79,168.82,14500.0,142.2428,142.2849,142.2007,142.2259,14500.0
2012-01-20 12:40:00,168.84,168.9,168.8,168.83,22500.0,142.2428,142.2933,142.2091,142.2344,22500.0
2012-01-20 12:45:00,168.85,168.87,168.78,168.8,18900.0,142.2512,142.268,142.1922,142.2091,18900.0
2012-01-20 12:50:00,168.79,168.84,168.77,168.82,9700.0,142.2007,142.2428,142.1838,142.2259,9700.0
2012-01-20 12:55:00,168.8,168.81,168.77,168.8,10800.0,142.2091,142.2175,142.1838,142.2091,10800.0
2012-01-20 13:00:00,168.82,168.88,168.81,168.81,13400.0,142.2259,142.2765,142.2175,142.2175,13400.0
2012-01-20 13:05:00,168.83,168.98,168.82,168.95,50600.0,142.2344,142.3607,142.2259,142.3354,50600.0
2012-01-20 13:10:00,168.96,169.09,168.96,169.09,37000.0,142.3439,142.4534,142.3439,142.4534,37000.0
2012-01-20 13:15:00,169.08,169.11,169.03,169.05,18000.0,142.445,142.4702,142.4028,142.4197,18000.0
2012-01-20 13:20:00,169.02,169.2,168.99,169.17,36100.0,142.3944,142.5461,142.3691,142.5208,36100.0
2012-01-20 13:25:00,169.2,169.21,169.12,169.15,27000.0,142.5461,142.5545,142.4787,142.5039,27000.0
2012-01-20 13:30:00,169.17,169.18,169.03,169.04,14600.0,142.5208,142.5292,142.4028,142.4113,14600.0
2012-01-20 13:35:00,169.04,169.1,169.03,169.08,46000.0,142.4113,142.4618,142.4028,142.445,46000.0
2012-01-20 13:40:00,169.08,169.1,169.04,169.08,13100.0,142.445,142.4618,142.4113,142.445,13100.0
2012-01-20 13:45:00,169.07,169.08,168.94,168.99,12800.0,142.4365,142.445,142.327,142.3691,12800.0
2012-01-20 13:50:00,168.98,169.03,168.9,168.93,25400.0,142.3607,142.4028,142.2933,142.3186,25400.0
2012-01-20 13:55:00,168.93,168.97,168.88,168.89,8400.0,142.3186,142.3523,142.2765,142.2849,8400.0
2012-01-20 14:00:00,168.91,168.95,168.87,168.93,15700.0,142.3017,142.3354,142.268,142.3186,15700.0
2012-01-20 14:05:00,168.93,168.95,168.89,168.93,9500.0,142.3186,142.3354,142.2849,142.3186,9500.0
2012-01-20 14:10:00,168.91,168.91,168.85,168.86,14000.0,142.3017,142.3017,142.2512,142.2596,14000.0
2012-01-20 14:15:00,168.89,168.89,168.72,168.74,16300.0,142.2849,142.2849,142.1417,142.1585,16300.0
2012-01-20 14:20:00,168.73,168.75,168.64,168.65,18600.0,142.1501,142.167,142.0743,142.0827,18600.0
2012-01-20 14:25:00,168.64,168.7,168.64,168.67,24500.0,142.0743,142.1248,142.0743,142.0996,24500.0
2012-01-20 14:30:00,168.69,168.71,168.64,168.67,11500.0,142.1164,142.1333,142.0743,142.0996,11500.0
2012-01-20 14:35:00,168.7,168.71,168.54,168.61,15100.0,142.1248,142.1333,141.99,142.049,15100.0
2012-01-20 14:40:00,168.61,168.67,168.61,168.66,6300.0,142.049,142.0996,142.049,142.0911,6300.0
2012-01-20 14:45:00,168.66,168.68,168.6,168.64,11700.0,142.0911,142.108,142.0406,142.0743,11700.0
2012-01-20 14:50:00,168.65,168.73,168.64,168.72,18000.0,142.0827,142.1501,142.0743,142.1417,18000.0
2012-01-20 14:55:00,168.72,168.73,168.67,168.71,6200.0,142.1417,142.1501,142.0996,142.1333,6200.0
2012-01-20 15:00:00,168.71,168.8,168.71,168.8,10800.0,142.1333,142.2091,142.1333,142.2091,10800.0
2012-01-20 15:05:00,168.79,168.88,168.76,168.87,55500.0,142.2007,142.2765,142.1754,142.268,55500.0
2012-01-20 15:10:00,168.89,168.9,168.83,168.87,23000.0,142.2849,142.2933,142.2344,142.268,23000.0
2012-01-20 15:15:00,168.89,168.92,168.84,168.87,17100.0,142.2849,142.3102,142.2428,142.268,17100.0
2012-01-20 15:20:00,168.87,168.92,168.85,168.92,19900.0,142.268,142.3102,142.2512,142.3102,19900.0
2012-01-20 15:25:00,168.91,168.93,168.86,168.91,21100.0,142.3017,142.3186,142.2596,142.3017,21100.0
2012-01-20 15:30:00,168.92,168.93,168.84,168.84,17600.0,142.3102,142.3186,142.2428,142.2428,17600.0
2012-01-20 15:35:00,168.83,168.85,168.76,168.77,29500.0,142.2344,142.2512,142.1754,142.1838,29500.0
2012-01-20 15:40:00,168.77,168.9,168.75,168.9,39300.0,142.1838,142.2933,142.167,142.2933,39300.0
2012-01-20 15:45:00,168.92,169.29,168.9,169.25,83500.0,142.3102,142.6219,142.2933,142.5882,83500.0
2012-01-20 15:50:00,169.24,169.24,169.05,169.16,67000.0,142.5798,142.5798,142.4197,142.5124,67000.0
2012-01-20 15:55:00,169.15,169.17,169.07,169.09,150000.0,142.5039,142.5208,142.4365,142.4534,150000.0
2012-01-23 09:30:00,169.22,169.47,169.15,169.4,52100.0,142.5629,142.7735,142.5039,142.7146,52100.0
2012-01-23 09:35:00,169.44,169.65,169.42,169.61,45800.0,142.7483,142.9252,142.7314,142.8915,45800.0
2012-01-23 09:40:00,169.59,169.94,169.51,169.94,65700.0,142.8746,143.1695,142.8072,143.1695,65700.0
2012-01-23 09:45:00,169.93,170.08,169.88,170.08,93400.0,143.1611,143.2874,143.1189,143.2874,93400.0
2012-01-23 09:50:00,170.1,170.32,170.08,170.13,90100.0,143.3043,143.4896,143.2874,143.3296,90100.0
2012-01-23 09:55:00,170.15,170.41,170.13,170.31,84700.0,143.3464,143.5655,143.3296,143.4812,84700.0
2012-01-23 10:00:00,170.37,170.45,170.33,170.38,39300.0,143.5318,143.5992,143.4981,143.5402,39300.0
2012-01-23 10:05:00,170.38,170.51,170.36,170.37,52100.0,143.5402,143.6497,143.5233,143.5318,52100.0
2012-01-23 10:10:00,170.37,170.41,170.27,170.31,38000.0,143.5318,143.5655,143.4475,143.4812,38000.0
2012-01-23 10:15:00,170.31,170.41,170.25,170.34,44500.0,143.4812,143.5655,143.4307,143.5065,44500.0
2012-01-23 10:20:00,170.35,170.36,170.03,170.04,16700.0,143.5149,143.5233,143.2453,143.2537,16700.0
2012-01-23 10:25:00,170.05,170.07,169.88,169.88,33700.0,143.2622,143.279,143.1189,143.1189,33700.0
2012-01-23 10:30:00,169.89,169.89,169.75,169.79,33700.0,143.1274,143.1274,143.0094,143.0431,33700.0
2012-01-23 10:35:00,169.8,169.92,169.74,169.9,48600.0,143.0515,143.1526,143.001,143.1358,48600.0
2012-01-23 10:40:00,169.9,169.91,169.67,169.68,21000.0,143.1358,143.1442,142.942,142.9505,21000.0
2012-01-23 10:45:00,169.71,169.84,169.63,169.84,22200.0,142.9757,143.0852,142.9083,143.0852,22200.0
2012-01-23 10:50:00,169.78,169.79,169.71,169.75,11200.0,143.0347,143.0431,142.9757,143.0094,11200.0
2012-01-23 10:55:00,169.74,169.75,169.59,169.71,31600.0,143.001,143.0094,142.8746,142.9757,31600.0
2012-01-23 11:00:00,169.72,169.79,169.58,169.61,24300.0,142.9841,143.0431,142.8662,142.8915,24300.0
2012-01-23 11:05:00,169.61,169.63,169.2,169.26,40000.0,142.8915,142.9083,142.5461,142.5966,40000.0
2012-01-23 11:10:00,169.23,169.24,169.12,169.18,21200.0,142.5713,142.5798,142.4787,142.5292,21200.0
2012-01-23 11:15:00,169.17,169.29,169.13,169.24,12400.0,142.5208,142.6219,142.4871,142.5798,12400.0
2012-01-23 11:20:00,169.24,169.25,169.18,169.23,5700.0,142.5798,142.5882,142.5292,142.5713,5700.0
2012-01-23 11:25:00,169.23,169.36,169.21,169.33,7500.0,142.5713,142.6809,142.5545,142.6556,7500.0
2012-01-23 11:30:00,169.31,169.31,169.2,169.22,17500.0,142.6387,142.6387,142.5461,142.5629,17500.0
2012-01-23 11:35:00,169.22,169.22,168.43,168.63,115100.0,142.5629,142.5629,141.8974,142.0659,115100.0
2012-01-23 11:40:00,168.61,168.67,168.43,168.48,27000.0,142.049,142.0996,141.8974,141.9395,27000.0
2012-01-23 11:45:00,168.48,168.48,168.29,168.43,17300.0,141.9395,141.9395,141.7794,141.8974,17300.0
2012-01-23 11:50:00,168.42,168.55,168.42,168.48,7400.0,141.8889,141.9985,141.8889,141.9395,7400.0
2012-01-23 11:55:00,168.52,168.55,168.37,168.38,19900.0,141.9732,141.9985,141.8468,141.8552,19900.0
2012-01-23 12:00:00,168.4,168.42,168.07,168.11,14100.0,141.8721,141.8889,141.5941,141.6278,14100.0
2012-01-23 12:05:00,168.09,168.12,167.9,168.02,31900.0,141.6109,141.6362,141.4509,141.5519,31900.0
2012-01-23 12:10:00,168.04,168.14,168.02,168.1,11900.0,141.5688,141.653,141.5519,141.6193,11900.0
2012-01-23 12:15:00,168.09,168.18,168.02,168.17,8300.0,141.6109,141.6867,141.5519,141.6783,8300.0
2012-01-23 12:20:00,168.17,168.24,168.12,168.15,25900.0,141.6783,141.7373,141.6362,141.6615,25900.0
2012-01-23 12:25:00,168.18,168.38,168.18,168.38,11800.0,141.6867,141.8552,141.6867,141.8552,11800.0
2012-01-23 12:30:00,168.4,168.43,168.32,168.43,20700.0,141.8721,141.8974,141.8047,141.8974,20700.0
2012-01-23 12:35:00,168.41,168.42,168.34,168.42,4900.0,141.8805,141.8889,141.8215,141.8889,4900.0
2012-01-23 12:40:00,168.43,168.5,168.4,168.5,9200.0,141.8974,141.9563,141.8721,141.9563,9200.0
2012-01-23 12:45:00,168.51,168.59,168.43,168.44,7000.0,141.9648,142.0322,141.8974,141.9058,7000.0
2012-01-23 12:50:00,168.45,168.56,168.43,168.55,8900.0,141.9142,142.0069,141.8974,141.9985,8900.0
2012-01-23 12:55:00,168.55,168.55,168.39,168.46,14500.0,141.9985,141.9985,141.8637,141.9226,14500.0
2012-01-23 13:00:00,168.49,168.66,168.48,168.56,24200.0,141.9479,142.0911,141.9395,142.0069,24200.0
2012-01-23 13:05:00,168.58,168.87,168.58,168.85,24100.0,142.0237,142.268,142.0237,142.2512,24100.0
2012-01-23 13:10:00,168.85,168.87,168.77,168.85,28700.0,142.2512,142.268,142.1838,142.2512,28700.0
2012-01-23 13:15:00,168.85,168.88,168.74,168.76,21400.0,142.2512,142.2765,142.1585,142.1754,21400.0
2012-01-23 13:20:00,168.77,168.86,168.77,168.86,8900.0,142.1838,142.2596,142.1838,142.2596,8900.0
2012-01-23 13:25:00,168.84,168.97,168.82,168.97,5900.0,142.2428,142.3523,142.2259,142.3523,5900.0
2012-01-23 13:30:00,168.95,169.17,168.84,169.01,30700.0,142.3354,142.5208,142.2428,142.386,30700.0
2012-01-23 13:35:00,169.02,169.1,168.87,168.87,19000.0,142.3944,142.4618,142.268,142.268,19000.0
2012-01-23 13:40:00,168.91,168.96,168.83,168.83,7300.0,142.3017,142.3439,142.2344,142.2344,7300.0
2012-01-23 13:45:00,168.84,168.93,168.79,168.91,13400.0,142.2428,142.3186,142.2007,142.3017,13400.0
2012-01-23 13:50:00,168.9,168.9,168.75,168.89,6800.0,142.2933,142.2933,142.167,142.2849,6800.0
2012-01-23 13:55:00,168.89,169.02,168.82,168.99,13500.0,142.2849,142.3944,142.2259,142.3691,13500.0
2012-01-23 14:00:00,168.99,169.0,168.86,168.99,8600.0,142.3691,142.3776,142.2596,142.3691,8600.0
2012-01-23 14:05:00,169.0,169.01,168.92,169.01,13700.0,142.3776,142.386,142.3102,142.386,13700.0
2012-01-23 14:10:00,169.0,169.01,168.8,168.8,12900.0,142.3776,142.386,142.2091,142.2091,12900.0
2012-01-23 14:15:00,168.81,168.84,168.68,168.71,6700.0,142.2175,142.2428,142.108,142.1333,6700.0
2012-01-23 14:20:00,168.71,168.81,168.68,168.79,12300.0,142.1333,142.2175,142.108,142.2007,12300.0
2012-01-23 14:25:00,168.79,168.82,168.74,168.79,6900.0,142.2007,142.2259,142.1585,142.2007,6900.0
2012-01-23 14:30:00,168.81,168.91,168.81,168.86,9100.0,142.2175,142.3017,142.2175,142.2596,9100.0
2012-01-23 14:35:00,168.84,168.86,168.75,168.81,11400.0,142.2428,142.2596,142.167,142.2175,11400.0
2012-01-23 14:40:00,168.8,168.85,168.75,168.78,15900.0,142.2091,142.2512,142.167,142.1922,15900.0
2012-01-23 14:45:00,168.74,168.76,168.47,168.59,18900.0,142.1585,142.1754,141.9311,142.0322,18900.0
2012-01-23 14:50:00,168.57,168.61,168.54,168.56,8400.0,142.0153,142.049,141.99,142.0069,8400.0
2012-01-23 14:55:00,168.56,169.12,168.55,169.03,46400.0,142.0069,142.4787,141.9985,142.4028,46400.0
2012-01-23 15:00:00,169.04,169.04,168.87,168.93,13500.0,142.4113,142.4113,142.268,142.3186,13500.0
2012-01-23 15:05:00,168.94,169.16,168.94,169.05,33800.0,142.327,142.5124,142.327,142.4197,33800.0
2012-01-23 15:10:00,169.02,169.19,168.97,169.16,23600.0,142.3944,142.5376,142.3523,142.5124,23600.0
2012-01-23 15:15:00,169.2,169.26,169.12,169.17,44800.0,142.5461,142.5966,142.4787,142.5208,44800.0
2012-01-23 15:20:00,169.2,169.2,169.05,169.14,15900.0,142.5461,142.5461,142.4197,142.4955,15900.0
2012-01-23 15:25:00,169.14,169.22,169.06,169.15,17900.0,142.4955,142.5629,142.4281,142.5039,17900.0
2012-01-23 15:30:00,169.15,169.22,169.07,169.12,18100.0,142.5039,142.5629,142.4365,142.4787,18100.0
2012-01-23 15:35:00,169.16,169.21,169.03,169.05,23800.0,142.5124,142.5545,142.4028,142.4197,23800.0
2012-01-23 15:40:00,169.08,169.22,169.06,169.18,16100.0,142.445,142.5629,142.4281,142.5292,16100.0
2012-01-23 15:45:00,169.19,169.28,169.07,169.25,37200.0,142.5376,142.6135,142.4365,142.5882,37200.0
2012-01-23 15:50:00,169.21,169.24,169.0,169.0,37200.0,142.5545,142.5798,142.3776,142.3776,37200.0
2012-01-23 15:55:00,169.04,169.16,169.0,169.16,73300.0,142.4113,142.5124,142.3776,142.5124,73300.0
2012-01-24 09:30:00,168.18,168.32,168.01,168.01,48000.0,141.6867,141.8047,141.5435,141.5435,48000.0
2012-01-24 09:35:00,168.0,168.05,167.62,167.76,25600.0,141.5351,141.5772,141.215,141.3329,25600.0
2012-01-24 09:40:00,167.7,167.85,167.55,167.8,20300.0,141.2824,141.4087,141.156,141.3666,20300.0
2012-01-24 09:45:00,167.77,168.08,167.71,168.08,17000.0,141.3413,141.6025,141.2908,141.6025,17000.0
2012-01-24 09:50:00,168.04,168.17,167.99,168.03,20300.0,141.5688,141.6783,141.5267,141.5604,20300.0
2012-01-24 09:55:00,167.95,168.32,167.94,168.02,24400.0,141.493,141.8047,141.4846,141.5519,24400.0
2012-01-24 10:00:00,168.0,168.68,167.95,168.59,56900.0,141.5351,142.108,141.493,142.0322,56900.0
2012-01-24 10:05:00,168.57,168.76,168.57,168.68,40000.0,142.0153,142.1754,142.0153,142.108,40000.0
2012-01-24 10:10:00,168.63,168.88,168.59,168.76,37400.0,142.0659,142.2765,142.0322,142.1754,37400.0
2012-01-24 10:15:00,168.77,168.82,168.67,168.74,13200.0,142.1838,142.2259,142.0996,142.1585,13200.0
2012-01-24 10:20:00,168.73,168.92,168.68,168.87,13700.0,142.1501,142.3102,142.108,142.268,13700.0
2012-01-24 10:25:00,168.89,168.97,168.68,168.73,19800.0,142.2849,142.3523,142.108,142.1501,19800.0
2012-01-24 10:30:00,168.73,168.98,168.58,168.94,15500.0,142.1501,142.3607,142.0237,142.327,15500.0
2012-01-24 10:35:00,168.93,169.18,168.91,169.12,34600.0,142.3186,142.5292,142.3017,142.4787,34600.0
2012-01-24 10:40:00,169.11,169.24,169.04,169.05,13100.0,142.4702,142.5798,142.4113,142.4197,13100.0
2012-01-24 10:45:00,169.07,169.24,169.07,169.16,12000.0,142.4365,142.5798,142.4365,142.5124,12000.0
2012-01-24 10:50:00,169.18,169.34,168.97,169.25,75000.0,142.5292,142.664,142.3523,142.5882,75000.0
2012-01-24 10:55:00,169.23,169.34,169.19,169.2,35600.0,142.5713,142.664,142.5376,142.5461,35600.0
2012-01-24 11:00:00,169.21,169.25,169.12,169.15,17900.0,142.5545,142.5882,142.4787,142.5039,17900.0
2012-01-24 11:05:00,169.14,169.32,169.12,169.26,11500.0,142.4955,142.6472,142.4787,142.5966,11500.0
2012-01-24 11:10:00,169.28,169.58,169.27,169.56,20900.0,142.6135,142.8662,142.605,142.8494,20900.0
2012-01-24 11:15:00,169.57,169.59,169.49,169.51,36200.0,142.8578,142.8746,142.7904,142.8072,36200.0
2012-01-24 11:20:00,169.51,169.66,169.51,169.63,25100.0,142.8072,142.9336,142.8072,142.9083,25100.0
2012-01-24 11:25:00,169.62,169.7,169.58,169.64,16100.0,142.8999,142.9673,142.8662,142.9168,16100.0
2012-01-24 11:30:00,169.68,169.7,169.61,169.61,13000.0,142.9505,142.9673,142.8915,142.8915,13000.0
2012-01-24 11:35:00,169.62,169.62,169.32,169.39,14100.0,142.8999,142.8999,142.6472,142.7061,14100.0
2012-01-24 11:40:00,169.43,169.43,169.35,169.39,18000.0,142.7398,142.7398,142.6724,142.7061,18000.0
2012-01-24 11:45:00,169.36,169.46,169.35,169.35,9200.0,142.6809,142.7651,142.6724,142.6724,9200.0
2012-01-24 11:50:00,169.38,169.39,169.26,169.36,14000.0,142.6977,142.7061,142.5966,142.6809,14000.0
2012-01-24 11:55:00,169.36,169.39,169.31,169.35,17200.0,142.6809,142.7061,142.6387,142.6724,17200.0
2012-01-24 12:00:00,169.34,169.44,169.31,169.38,10700.0,142.664,142.7483,142.6387,142.6977,10700.0
2012-01-24 12:05:00,169.4,169.53,169.4,169.48,5600.0,142.7146,142.8241,142.7146,142.782,5600.0
2012-01-24 12:10:00,169.52,169.54,169.45,169.51,6600.0,142.8157,142.8325,142.7567,142.8072,6600.0
2012-01-24 12:15:00,169.52,169.54,169.43,169.45,6000.0,142.8157,142.8325,142.7398,142.7567,6000.0
2012-01-24 12:20:00,169.44,169.53,169.42,169.43,8900.0,142.7483,142.8241,142.7314,142.7398,8900.0
2012-01-24 12:25:00,169.47,169.47,169.37,169.38,4600.0,142.7735,142.7735,142.6893,142.6977,4600.0
2012-01-24 12:30:00,169.39,169.48,169.39,169.48,8400.0,142.7061,142.782,142.7061,142.782,8400.0
2012-01-24 12:35:00,169.49,169.49,169.4,169.44,4600.0,142.7904,142.7904,142.7146,142.7483,4600.0
2012-01-24 12:40:00,169.42,169.48,169.4,169.42,6200.0,142.7314,142.782,142.7146,142.7314,6200.0
2012-01-24 12:45:00,169.43,169.47,169.39,169.45,12000.0,142.7398,142.7735,142.7061,142.7567,12000.0
2012-01-24 12:50:00,169.46,169.55,169.44,169.51,5800.0,142.7651,142.8409,142.7483,142.8072,5800.0
2012-01-24 12:55:00,169.52,169.69,169.52,169.63,17300.0,142.8157,142.9589,142.8157,142.9083,17300.0
2012-01-24 13:00:00,169.65,169.65,169.51,169.53,21100.0,142.9252,142.9252,142.8072,142.8241,21100.0
2012-01-24 13:05:00,169.55,169.55,169.47,169.5,19300.0,142.8409,142.8409,142.7735,142.7988,19300.0
2012-01-24 13:10:00,169.5,169.54,169.45,169.46,20400.0,142.7988,142.8325,142.7567,142.7651,20400.0
2012-01-24 13:15:00,169.46,169.47,169.38,169.43,25400.0,142.7651,142.7735,142.6977,142.7398,25400.0
2012-01-24 13:20:00,169.42,169.42,169.32,169.33,38300.0,142.7314,142.7314,142.6472,142.6556,38300.0
2012-01-24 13:25:00,169.36,169.44,169.32,169.37,12700.0,142.6809,142.7483,142.6472,142.6893,12700.0
2012-01-24 13:30:00,169.39,169.42,169.38,169.38,1600.0,142.7061,142.7314,142.6977,142.6977,1600.0
2012-01-24 13:35:00,169.37,169.37,169.26,169.28,3800.0,142.6893,142.6893,142.5966,142.6135,3800.0
2012-01-24 13:40:00,169.25,169.37,169.25,169.31,7700.0,142.5882,142.6893,142.5882,142.6387,7700.0
2012-01-24 13:45:00,169.33,169.47,169.32,169.44,8400.0,142.6556,142.7735,142.6472,142.7483,8400.0
2012-01-24 13:50:00,169.46,169.51,169.44,169.46,3600.0,142.7651,142.8072,142.7483,142.7651,3600.0
2012-01-24 13:55:00,169.46,169.47,169.41,169.44,2700.0,142.7651,142.7735,142.723,142.7483,2700.0
2012-01-24 14:00:00,169.48,169.56,169.43,169.51,9900.0,142.782,142.8494,142.7398,142.8072,9900.0
2012-01-24 14:05:00,169.54,169.58,169.46,169.48,22100.0,142.8325,142.8662,142.7651,142.782,22100.0
2012-01-24 14:10:00,169.52,169.55,169.5,169.54,5000.0,142.8157,142.8409,142.7988,142.8325,5000.0
2012-01-24 14:15:00,169.56,169.58,169.49,169.5,9100.0,142.8494,142.8662,142.7904,142.7988,9100.0
2012-01-24 14:20:00,169.49,169.52,169.41,169.49,2400.0,142.7904,142.8157,142.723,142.7904,2400.0
2012-01-24 14:25:00,169.49,169.54,169.47,169.52,7000.0,142.7904,142.8325,142.7735,142.8157,7000.0
2012-01-24 14:30:00,169.53,169.53,169.46,169.5,7100.0,142.8241,142.8241,142.7651,142.7988,7100.0
2012-01-24 14:35:00,169.5,169.65,169.49,169.61,8400.0,142.7988,142.9252,142.7904,142.8915,8400.0
2012-01-24 14:40:00,169.65,169.74,169.65,169.67,27100.0,142.9252,143.001,142.9252,142.942,27100.0
2012-01-24 14:45:00,169.67,169.7,169.55,169.59,15000.0,142.942,142.9673,142.8409,142.8746,15000.0
2012-01-24 14:50:00,169.61,169.61,169.49,169.52,15000.0,142.8915,142.8915,142.7904,142.8157,15000.0
2012-01-24 14:55:00,169.54,169.65,169.49,169.55,13300.0,142.8325,142.9252,142.7904,142.8409,13300.0
2012-01-24 15:00:00,169.55,169.61,169.53,169.57,15700.0,142.8409,142.8915,142.8241,142.8578,15700.0
2012-01-24 15:05:00,169.58,169.63,169.56,169.61,4700.0,142.8662,142.9083,142.8494,142.8915,4700.0
2012-01-24 15:10:00,169.6,169.8,169.56,169.79,38600.0,142.8831,143.0515,142.8494,143.0431,38600.0
2012-01-24 15:15:00,169.77,169.81,169.73,169.8,12300.0,143.0263,143.06,142.9926,143.0515,12300.0
2012-01-24 15:20:00,169.8,169.84,169.75,169.76,9600.0,143.0515,143.0852,143.0094,143.0178,9600.0
2012-01-24 15:25:00,169.75,169.84,169.72,169.82,7400.0,143.0094,143.0852,142.9841,143.0684,7400.0
2012-01-24 15:30:00,169.84,169.85,169.78,169.82,5500.0,143.0852,143.0937,143.0347,143.0684,5500.0
2012-01-24 15:35:00,169.82,169.85,169.71,169.71,9100.0,143.0684,143.0937,142.9757,142.9757,9100.0
2012-01-24 15:40:00,169.72,169.75,169.65,169.65,22600.0,142.9841,143.0094,142.9252,142.9252,22600.0
2012-01-24 15:45:00,169.66,169.78,169.66,169.72,34200.0,142.9336,143.0347,142.9336,142.9841,34200.0
2012-01-24 15:50:00,169.74,169.83,169.71,169.75,25000.0,143.001,143.0768,142.9757,143.0094,25000.0
2012-01-24 15:55:00,169.76,169.8,169.64,169.79,96700.0,143.0178,143.0515,142.9168,143.0431,96700.0
2012-01-25 09:30:00,169.66,169.74,169.09,169.13,46500.0,142.9336,143.001,142.4534,142.4871,46500.0
2012-01-25 09:35:00,169.14,169.21,168.9,168.9,27700.0,142.4955,142.5545,142.2933,142.2933,27700.0
2012-01-25 09:40:00,168.85,169.01,168.8,168.9,33400.0,142.2512,142.386,142.2091,142.2933,33400.0
2012-01-25 09:45:00,168.91,169.16,168.71,168.9,60000.0,142.3017,142.5124,142.1333,142.2933,60000.0
2012-01-25 09:50:00,168.89,169.08,168.87,168.94,18100.0,142.2849,142.445,142.268,142.327,18100.0
2012-01-25 09:55:00,168.88,168.96,168.83,168.87,9900.0,142.2765,142.3439,142.2344,142.268,9900.0
2012-01-25 10:00:00,168.84,169.11,168.76,169.04,52000.0,142.2428,142.4702,142.1754,142.4113,52000.0
2012-01-25 10:05:00,169.05,169.23,169.02,169.15,28900.0,142.4197,142.5713,142.3944,142.5039,28900.0
2012-01-25 10:10:00,169.16,169.44,169.12,169.22,36200.0,142.5124,142.7483,142.4787,142.5629,36200.0
2012-01-25 10:15:00,169.24,169.41,169.21,169.41,15700.0,142.5798,142.723,142.5545,142.723,15700.0
2012-01-25 10:20:00,169.42,169.48,169.17,169.25,30900.0,142.7314,142.782,142.5208,142.5882,30900.0
2012-01-25 10:25:00,169.25,169.31,169.22,169.26,17900.0,142.5882,142.6387,142.5629,142.5966,17900.0
2012-01-25 10:30:00,169.3,169.31,169.07,169.07,20700.0,142.6303,142.6387,142.4365,142.4365,20700.0
2012-01-25 10:35:00,169.06,169.19,168.94,169.18,27900.0,142.4281,142.5376,142.327,142.5292,27900.0
2012-01-25 10:40:00,169.2,169.3,169.15,169.29,12100.0,142.5461,142.6303,142.5039,142.6219,12100.0
2012-01-25 10:45:00,169.27,169.52,169.22,169.47,26700.0,142.605,142.8157,142.5629,142.7735,26700.0
2012-01-25 10:50:00,169.48,169.54,169.36,169.49,13500.0,142.782,142.8325,142.6809,142.7904,13500.0
2012-01-25 10:55:00,169.49,169.76,169.47,169.7,48900.0,142.7904,143.0178,142.7735,142.9673,48900.0
2012-01-25 11:00:00,169.71,169.78,169.7,169.75,35100.0,142.9757,143.0347,142.9673,143.0094,35100.0
2012-01-25 11:05:00,169.75,169.8,169.72,169.75,62700.0,143.0094,143.0515,142.9841,143.0094,62700.0
2012-01-25 11:10:00,169.77,169.92,169.77,169.85,34800.0,143.0263,143.1526,143.0263,143.0937,34800.0
2012-01-25 11:15:00,169.84,169.91,169.77,169.83,25600.0,143.0852,143.1442,143.0263,143.0768,25600.0
2012-01-25 11:20:00,169.85,170.15,169.84,170.12,40400.0,143.0937,143.3464,143.0852,143.3211,40400.0
2012-01-25 11:25:00,170.13,170.13,170.0,170.0,12600.0,143.3296,143.3296,143.22,143.22,12600.0
2012-01-25 11:30:00,170.03,170.04,169.92,170.0,27800.0,143.2453,143.2537,143.1526,143.22,27800.0
2012-01-25 11:35:00,170.01,170.08,169.98,170.08,14500.0,143.2285,143.2874,143.2032,143.2874,14500.0
2012-01-25 11:40:00,170.09,170.12,169.95,169.98,28100.0,143.2959,143.3211,143.1779,143.2032,28100.0
2012-01-25 11:45:00,169.98,170.0,169.83,169.91,24600.0,143.2032,143.22,143.0768,143.1442,24600.0
2012-01-25 11:50:00,169.91,169.97,169.87,169.93,8100.0,143.1442,143.1948,143.1105,143.1611,8100.0
2012-01-25 11:55:00,169.93,169.99,169.92,169.95,15300.0,143.1611,143.2116,143.1526,143.1779,15300.0
2012-01-25 12:00:00,169.95,170.0,169.9,169.92,28100.0,143.1779,143.22,143.1358,143.1526,28100.0
2012-01-25 12:05:00,169.92,169.93,169.56,169.59,31800.0,143.1526,143.1611,142.8494,142.8746,31800.0
2012-01-25 12:10:00,169.59,169.73,169.53,169.71,32600.0,142.8746,142.9926,142.8241,142.9757,32600.0
2012-01-25 12:15:00,169.71,169.72,169.64,169.64,9700.0,142.9757,142.9841,142.9168,142.9168,9700.0
2012-01-25 12:20:00,169.67,169.7,169.58,169.64,8800.0,142.942,142.9673,142.8662,142.9168,8800.0
2012-01-25 12:25:00,169.65,170.24,169.61,169.89,40400.0,142.9252,143.4222,142.8915,143.1274,40400.0
2012-01-25 12:30:00,169.9,170.22,169.49,170.22,118600.0,143.1358,143.4054,142.7904,143.4054,118600.0
2012-01-25 12:35:00,170.24,170.34,170.12,170.15,47200.0,143.4222,143.5065,143.3211,143.3464,47200.0
2012-01-25 12:40:00,170.16,170.19,169.89,169.91,54900.0,143.3548,143.3801,143.1274,143.1442,54900.0
2012-01-25 12:45:00,169.92,170.08,169.91,170.05,33600.0,143.1526,143.2874,143.1442,143.2622,33600.0
2012-01-25 12:50:00,170.03,170.22,169.81,170.16,41600.0,143.2453,143.4054,143.06,143.3548,41600.0
2012-01-25 12:55:00,170.15,170.28,169.89,169.98,104700.0,143.3464,143.4559,143.1274,143.2032,104700.0
2012-01-25 13:00:00,169.94,170.43,169.93,170.36,71600.0,143.1695,143.5823,143.1611,143.5233,71600.0
2012-01-25 13:05:00,170.33,170.55,170.28,170.46,35800.0,143.4981,143.6834,143.4559,143.6076,35800.0
2012-01-25 13:10:00,170.5,170.51,170.27,170.5,44000.0,143.6413,143.6497,143.4475,143.6413,44000.0
2012-01-25 13:15:00,170.5,170.8,170.5,170.7,58300.0,143.6413,143.894,143.6413,143.8098,58300.0
2012-01-25 13:20:00,170.72,170.76,170.6,170.66,54700.0,143.8266,143.8603,143.7255,143.7761,54700.0
2012-01-25 13:25:00,170.65,170.84,170.65,170.74,59300.0,143.7676,143.9277,143.7676,143.8435,59300.0
2012-01-25 13:30:00,170.75,171.07,170.66,170.98,57200.0,143.8519,144.1215,143.7761,144.0457,57200.0
2012-01-25 13:35:00,170.97,171.08,170.94,171.08,51000.0,144.0372,144.1299,144.012,144.1299,51000.0
2012-01-25 13:40:00,171.09,171.25,171.03,171.23,38400.0,144.1383,144.2731,144.0878,144.2563,38400.0
2012-01-25 13:45:00,171.23,171.27,171.09,171.21,30500.0,144.2563,144.29,144.1383,144.2394,30500.0
2012-01-25 13:50:00,171.19,171.27,171.14,171.27,35200.0,144.2226,144.29,144.1805,144.29,35200.0
2012-01-25 13:55:00,171.26,171.48,171.18,171.44,44500.0,144.2816,144.4669,144.2142,144.4332,44500.0
2012-01-25 14:00:00,171.42,171.42,170.94,170.99,64100.0,144.4164,144.4164,144.012,144.0541,64100.0
2012-01-25 14:05:00,170.96,171.0,170.77,170.91,66500.0,144.0288,144.0625,143.8687,143.9867,66500.0
2012-01-25 14:10:00,170.91,171.0,170.89,170.89,36800.0,143.9867,144.0625,143.9698,143.9698,36800.0
2012-01-25 14:15:00,170.9,170.93,170.74,170.92,60900.0,143.9783,144.0035,143.8435,143.9951,60900.0
2012-01-25 14:20:00,170.93,171.02,170.48,170.77,89800.0,144.0035,144.0794,143.6244,143.8687,89800.0
2012-01-25 14:25:00,170.72,170.75,170.62,170.7,35600.0,143.8266,143.8519,143.7424,143.8098,35600.0
2012-01-25 14:30:00,170.73,170.92,170.7,170.87,44000.0,143.835,143.9951,143.8098,143.953,44000.0
2012-01-25 14:35:00,170.88,170.96,170.7,170.79,33000.0,143.9614,144.0288,143.8098,143.8856,33000.0
2012-01-25 14:40:00,170.81,170.9,170.66,170.88,34500.0,143.9024,143.9783,143.7761,143.9614,34500.0
2012-01-25 14:45:00,170.85,171.1,170.84,171.03,40300.0,143.9361,144.1468,143.9277,144.0878,40300.0
2012-01-25 14:50:00,170.97,171.2,170.94,171.19,34900.0,144.0372,144.231,144.012,144.2226,34900.0
2012-01-25 14:55:00,171.17,171.25,170.87,171.02,40800.0,144.2057,144.2731,143.953,144.0794,40800.0
2012-01-25 15:00:00,171.0,171.09,170.85,171.02,34100.0,144.0625,144.1383,143.9361,144.0794,34100.0
2012-01-25 15:05:00,170.98,171.04,170.85,170.9,32200.0,144.0457,144.0962,143.9361,143.9783,32200.0
2012-01-25 15:10:00,170.9,171.04,170.86,171.01,37200.0,143.9783,144.0962,143.9446,144.0709,37200.0
2012-01-25 15:15:00,171.01,171.12,170.94,171.1,56800.0,144.0709,144.1636,144.012,144.1468,56800.0
2012-01-25 15:20:00,171.09,171.37,171.03,171.17,76000.0,144.1383,144.3742,144.0878,144.2057,76000.0
2012-01-25 15:25:00,171.17,171.41,171.12,171.28,31800.0,144.2057,144.4079,144.1636,144.2984,31800.0
2012-01-25 15:30:00,171.28,171.55,171.26,171.44,88400.0,144.2984,144.5259,144.2816,144.4332,88400.0
2012-01-25 15:35:00,171.43,171.49,171.35,171.46,36400.0,144.4248,144.4753,144.3574,144.45,36400.0
2012-01-25 15:40:00,171.44,171.67,171.39,171.6,74800.0,144.4332,144.627,144.3911,144.568,74800.0
2012-01-25 15:45:00,171.62,171.85,171.62,171.72,60800.0,144.5848,144.7786,144.5848,144.6691,60800.0
2012-01-25 15:50:00,171.74,171.78,171.53,171.53,54500.0,144.6859,144.7196,144.509,144.509,54500.0
2012-01-25 15:55:00,171.57,171.72,171.49,171.5,104000.0,144.5427,144.6691,144.4753,144.4837,104000.0
2012-01-26 09:30:00,172.62,172.67,172.21,172.29,80800.0,145.4273,145.4694,145.0819,145.1493,80800.0
2012-01-26 09:35:00,172.3,172.39,172.18,172.28,34700.0,145.1577,145.2335,145.0566,145.1409,34700.0
2012-01-26 09:40:00,172.28,172.4,172.21,172.37,51600.0,145.1409,145.242,145.0819,145.2167,51600.0
2012-01-26 09:45:00,172.34,172.43,172.28,172.32,55900.0,145.1914,145.2672,145.1409,145.1746,55900.0
2012-01-26 09:50:00,172.36,172.49,172.23,172.34,24700.0,145.2083,145.3178,145.0988,145.1914,24700.0
2012-01-26 09:55:00,172.4,172.72,172.38,172.48,38300.0,145.242,145.5116,145.2251,145.3094,38300.0
2012-01-26 10:00:00,172.59,172.59,172.13,172.25,77000.0,145.402,145.402,145.0145,145.1156,77000.0
2012-01-26 10:05:00,172.25,172.34,171.93,171.96,52700.0,145.1156,145.1914,144.846,144.8713,52700.0
2012-01-26 10:10:00,171.96,172.03,171.87,171.92,39300.0,144.8713,144.9303,144.7955,144.8376,39300.0
2012-01-26 10:15:00,171.91,172.09,171.87,171.87,18100.0,144.8292,144.9808,144.7955,144.7955,18100.0
2012-01-26 10:20:00,171.85,171.85,171.46,171.47,28700.0,144.7786,144.7786,144.45,144.4585,28700.0
2012-01-26 10:25:00,171.49,171.58,171.3,171.35,18800.0,144.4753,144.5511,144.3153,144.3574,18800.0
2012-01-26 10:30:00,171.35,171.43,171.13,171.18,43800.0,144.3574,144.4248,144.172,144.2142,43800.0
2012-01-26 10:35:00,171.19,171.19,171.0,171.13,45800.0,144.2226,144.2226,144.0625,144.172,45800.0
2012-01-26 10:40:00,171.13,171.17,171.0,171.06,37900.0,144.172,144.2057,144.0625,144.1131,37900.0
2012-01-26 10:45:00,171.06,171.13,170.87,170.9,51900.0,144.1131,144.172,143.953,143.9783,51900.0
2012-01-26 10:50:00,170.87,171.16,170.85,171.13,27500.0,143.953,144.1973,143.9361,144.172,27500.0
2012-01-26 10:55:00,171.19,171.22,170.82,170.82,30900.0,144.2226,144.2479,143.9109,143.9109,30900.0
2012-01-26 11:00:00,170.83,171.04,170.78,171.03,42900.0,143.9193,144.0962,143.8772,144.0878,42900.0
2012-01-26 11:05:00,171.05,171.11,170.96,171.0,13000.0,144.1046,144.1552,144.0288,144.0625,13000.0
2012-01-26 11:10:00,171.01,171.34,171.0,171.3,264400.0,144.0709,144.349,144.0625,144.3153,264400.0
2012-01-26 11:15:00,171.34,171.34,171.18,171.24,15400.0,144.349,144.349,144.2142,144.2647,15400.0
2012-01-26 11:20:00,171.23,171.25,171.06,171.1,8200.0,144.2563,144.2731,144.1131,144.1468,8200.0
2012-01-26 11:25:00,171.12,171.16,171.03,171.06,23100.0,144.1636,144.1973,144.0878,144.1131,23100.0
2012-01-26 11:30:00,171.05,171.4,170.99,171.35,22500.0,144.1046,144.3995,144.0541,144.3574,22500.0
2012-01-26 11:35:00,171.38,171.42,171.36,171.36,14200.0,144.3827,144.4164,144.3658,144.3658,14200.0
2012-01-26 11:40:00,171.34,171.4,171.14,171.14,17000.0,144.349,144.3995,144.1805,144.1805,17000.0
2012-01-26 11:45:00,171.14,171.15,171.04,171.09,22200.0,144.1805,144.1889,144.0962,144.1383,22200.0
2012-01-26 11:50:00,171.09,171.24,171.06,171.15,21600.0,144.1383,144.2647,144.1131,144.1889,21600.0
2012-01-26 11:55:00,171.17,171.2,170.94,170.95,14100.0,144.2057,144.231,144.012,144.0204,14100.0
2012-01-26 12:00:00,170.95,170.98,170.83,170.96,11400.0,144.0204,144.0457,143.9193,144.0288,11400.0
2012-01-26 12:05:00,170.95,170.95,170.82,170.87,7700.0,144.0204,144.0204,143.9109,143.953,7700.0
2012-01-26 12:10:00,170.86,171.0,170.85,170.88,9600.0,143.9446,144.0625,143.9361,143.9614,9600.0
2012-01-26 12:15:00,170.75,170.75,170.47,170.57,30800.0,143.8519,143.8519,143.616,143.7003,30800.0
2012-01-26 12:20:00,170.55,170.68,170.5,170.64,21300.0,143.6834,143.7929,143.6413,143.7592,21300.0
2012-01-26 12:25:00,170.67,170.7,170.64,170.64,3700.0,143.7845,143.8098,143.7592,143.7592,3700.0
2012-01-26 12:30:00,170.65,170.75,170.62,170.71,9000.0,143.7676,143.8519,143.7424,143.8182,9000.0
2012-01-26 12:35:00,170.71,170.79,170.71,170.75,6100.0,143.8182,143.8856,143.8182,143.8519,6100.0
2012-01-26 12:40:00,170.76,170.87,170.74,170.78,8700.0,143.8603,143.953,143.8435,143.8772,8700.0
2012-01-26 12:45:00,170.75,170.79,170.69,170.73,5300.0,143.8519,143.8856,143.8013,143.835,5300.0
2012-01-26 12:50:00,170.71,171.01,170.71,170.89,32200.0,143.8182,144.0709,143.8182,143.9698,32200.0
2012-01-26 12:55:00,170.91,171.0,170.91,170.97,33400.0,143.9867,144.0625,143.9867,144.0372,33400.0
2012-01-26 13:00:00,170.98,171.04,170.93,171.02,8800.0,144.0457,144.0962,144.0035,144.0794,8800.0
2012-01-26 13:05:00,171.02,171.04,170.98,170.98,4500.0,144.0794,144.0962,144.0457,144.0457,4500.0
2012-01-26 13:10:00,170.96,171.1,170.95,171.09,14800.0,144.0288,144.1468,144.0204,144.1383,14800.0
2012-01-26 13:15:00,171.09,171.1,170.95,170.95,8500.0,144.1383,144.1468,144.0204,144.0204,8500.0
2012-01-26 13:20:00,170.94,170.97,170.9,170.94,7800.0,144.012,144.0372,143.9783,144.012,7800.0
2012-01-26 13:25:00,170.94,170.95,170.8,170.83,6000.0,144.012,144.0204,143.894,143.9193,6000.0
2012-01-26 13:30:00,170.82,170.84,170.78,170.79,4100.0,143.9109,143.9277,143.8772,143.8856,4100.0
2012-01-26 13:35:00,170.77,170.77,170.3,170.39,32800.0,143.8687,143.8687,143.4728,143.5486,32800.0
2012-01-26 13:40:00,170.38,170.39,170.2,170.32,49900.0,143.5402,143.5486,143.3885,143.4896,49900.0
2012-01-26 13:45:00,170.35,170.5,170.35,170.43,9600.0,143.5149,143.6413,143.5149,143.5823,9600.0
2012-01-26 13:50:00,170.4,170.59,170.31,170.59,8700.0,143.557,143.7171,143.4812,143.7171,8700.0
2012-01-26 13:55:00,170.6,170.63,170.55,170.61,6300.0,143.7255,143.7508,143.6834,143.7339,6300.0
2012-01-26 14:00:00,170.58,170.62,170.52,170.62,6100.0,143.7087,143.7424,143.6581,143.7424,6100.0
2012-01-26 14:05:00,170.62,170.66,170.54,170.66,4300.0,143.7424,143.7761,143.675,143.7761,4300.0
2012-01-26 14:10:00,170.66,170.68,170.57,170.63,10700.0,143.7761,143.7929,143.7003,143.7508,10700.0
2012-01-26 14:15:00,170.61,170.63,170.33,170.46,31500.0,143.7339,143.7508,143.4981,143.6076,31500.0
2012-01-26 14:20:00,170.44,170.45,170.12,170.24,24100.0,143.5907,143.5992,143.3211,143.4222,24100.0
2012-01-26 14:25:00,170.24,170.44,170.21,170.39,19200.0,143.4222,143.5907,143.397,143.5486,19200.0
2012-01-26 14:30:00,170.36,170.56,170.36,170.53,14200.0,143.5233,143.6918,143.5233,143.6666,14200.0
2012-01-26 14:35:00,170.53,170.54,170.3,170.3,21500.0,143.6666,143.675,143.4728,143.4728,21500.0
2012-01-26 14:40:00,170.35,170.37,170.23,170.32,17500.0,143.5149,143.5318,143.4138,143.4896,17500.0
2012-01-26 14:45:00,170.32,170.54,170.3,170.48,17900.0,143.4896,143.675,143.4728,143.6244,17900.0
2012-01-26 14:50:00,170.5,170.58,170.44,170.5,28100.0,143.6413,143.7087,143.5907,143.6413,28100.0
2012-01-26 14:55:00,170.52,170.53,170.27,170.28,24500.0,143.6581,143.6666,143.4475,143.4559,24500.0
2012-01-26 15:00:00,170.25,170.26,170.06,170.19,39500.0,143.4307,143.4391,143.2706,143.3801,39500.0
2012-01-26 15:05:00,170.19,170.22,170.03,170.13,25100.0,143.3801,143.4054,143.2453,143.3296,25100.0
2012-01-26 15:10:00,170.16,170.28,170.12,170.21,21700.0,143.3548,143.4559,143.3211,143.397,21700.0
2012-01-26 15:15:00,170.22,170.29,170.11,170.21,30500.0,143.4054,143.4644,143.3127,143.397,30500.0
2012-01-26 15:20:00,170.18,170.19,169.94,170.0,19100.0,143.3717,143.3801,143.1695,143.22,19100.0
2012-01-26 15:25:00,170.0,170.06,169.63,169.67,44000.0,143.22,143.2706,142.9083,142.942,44000.0
2012-01-26 15:30:00,169.67,169.98,169.63,169.97,23500.0,142.942,143.2032,142.9083,143.1948,23500.0
2012-01-26 15:35:00,169.96,170.02,169.9,170.0,13500.0,143.1863,143.2369,143.1358,143.22,13500.0
2012-01-26 15:40:00,170.0,170.22,170.0,170.2,27200.0,143.22,143.4054,143.22,143.3885,27200.0
2012-01-26 15:45:00,170.23,170.45,170.21,170.39,52800.0,143.4138,143.5992,143.397,143.5486,52800.0
2012-01-26 15:50:00,170.41,170.45,170.17,170.25,103800.0,143.5655,143.5992,143.3633,143.4307,103800.0
2012-01-26 15:55:00,170.23,170.44,170.23,170.42,79600.0,143.4138,143.5907,143.4138,143.5739,79600.0
2012-01-27 09:30:00,169.64,170.27,169.61,170.27,39800.0,142.9168,143.4475,142.8915,143.4475,39800.0
2012-01-27 09:35:00,170.24,170.5,170.23,170.45,20100.0,143.4222,143.6413,143.4138,143.5992,20100.0
2012-01-27 09:40:00,170.4,170.71,170.31,170.68,35400.0,143.557,143.8182,143.4812,143.7929,35400.0
2012-01-27 09:45:00,170.71,170.84,170.56,170.56,18000.0,143.8182,143.9277,143.6918,143.6918,18000.0
2012-01-27 09:50:00,170.57,170.73,170.48,170.72,24700.0,143.7003,143.835,143.6244,143.8266,24700.0
2012-01-27 09:55:00,170.75,170.89,170.55,170.74,38900.0,143.8519,143.9698,143.6834,143.8435,38900.0
2012-01-27 10:00:00,170.76,170.82,170.27,170.27,22300.0,143.8603,143.9109,143.4475,143.4475,22300.0
2012-01-27 10:05:00,170.24,170.44,170.16,170.44,13200.0,143.4222,143.5907,143.3548,143.5907,13200.0
2012-01-27 10:10:00,170.44,170.57,170.22,170.57,31300.0,143.5907,143.7003,143.4054,143.7003,31300.0
2012-01-27 10:15:00,170.63,170.74,170.52,170.52,11000.0,143.7508,143.8435,143.6581,143.6581,11000.0
2012-01-27 10:20:00,170.54,170.77,170.48,170.65,9000.0,143.675,143.8687,143.6244,143.7676,9000.0
2012-01-27 10:25:00,170.74,170.89,170.62,170.78,14700.0,143.8435,143.9698,143.7424,143.8772,14700.0
2012-01-27 10:30:00,170.81,171.05,170.81,170.89,22200.0,143.9024,144.1046,143.9024,143.9698,22200.0
2012-01-27 10:35:00,170.88,170.88,170.56,170.59,23000.0,143.9614,143.9614,143.6918,143.7171,23000.0
2012-01-27 10:40:00,170.55,170.6,170.46,170.57,15300.0,143.6834,143.7255,143.6076,143.7003,15300.0
2012-01-27 10:45:00,170.53,170.55,170.35,170.55,11500.0,143.6666,143.6834,143.5149,143.6834,11500.0
2012-01-27 10:50:00,170.57,170.78,170.55,170.72,9800.0,143.7003,143.8772,143.6834,143.8266,9800.0
2012-01-27 10:55:00,170.72,170.82,170.54,170.81,28700.0,143.8266,143.9109,143.675,143.9024,28700.0
2012-01-27 11:00:00,170.85,171.11,170.85,170.92,79600.0,143.9361,144.1552,143.9361,143.9951,79600.0
2012-01-27 11:05:00,170.95,171.08,170.92,170.99,35500.0,144.0204,144.1299,143.9951,144.0541,35500.0
2012-01-27 11:10:00,170.99,171.07,170.89,170.95,25500.0,144.0541,144.1215,143.9698,144.0204,25500.0
2012-01-27 11:15:00,170.98,171.2,170.97,171.08,42100.0,144.0457,144.231,144.0372,144.1299,42100.0
2012-01-27 11:20:00,171.1,171.13,170.98,170.99,22400.0,144.1468,144.172,144.0457,144.0541,22400.0
2012-01-27 11:25:00,171.03,171.16,171.03,171.14,13100.0,144.0878,144.1973,144.0878,144.1805,13100.0
2012-01-27 11:30:00,171.16,171.16,170.95,170.95,37400.0,144.1973,144.1973,144.0204,144.0204,37400.0
2012-01-27 11:35:00,170.92,170.96,170.77,170.91,33500.0,143.9951,144.0288,143.8687,143.9867,33500.0
2012-01-27 11:40:00,170.87,170.98,170.59,170.65,74000.0,143.953,144.0457,143.7171,143.7676,74000.0
2012-01-27 11:45:00,170.7,170.88,170.7,170.81,22000.0,143.8098,143.9614,143.8098,143.9024,22000.0
2012-01-27 11:50:00,170.79,170.88,170.77,170.88,21900.0,143.8856,143.9614,143.8687,143.9614,21900.0
2012-01-27 11:55:00,170.87,171.07,170.87,171.0,27800.0,143.953,144.1215,143.953,144.0625,27800.0
2012-01-27 12:00:00,170.98,171.17,170.96,171.0,22700.0,144.0457,144.2057,144.0288,144.0625,22700.0
2012-01-27 12:05:00,170.98,171.06,170.53,170.67,32600.0,144.0457,144.1131,143.6666,143.7845,32600.0
2012-01-27 12:10:00,170.67,170.77,170.61,170.7,16900.0,143.7845,143.8687,143.7339,143.8098,16900.0
2012-01-27 12:15:00,170.72,170.84,170.62,170.79,28100.0,143.8266,143.9277,143.7424,143.8856,28100.0
2012-01-27 12:20:00,170.79,170.89,170.78,170.87,12100.0,143.8856,143.9698,143.8772,143.953,12100.0
2012-01-27 12:25:00,170.87,170.97,170.87,170.92,12700.0,143.953,144.0372,143.953,143.9951,12700.0
2012-01-27 12:30:00,170.89,170.99,170.81,170.99,12500.0,143.9698,144.0541,143.9024,144.0541,12500.0
2012-01-27 12:35:00,170.92,171.03,170.88,170.98,9300.0,143.9951,144.0878,143.9614,144.0457,9300.0
2012-01-27 12:40:00,170.98,171.05,170.95,171.03,6600.0,144.0457,144.1046,144.0204,144.0878,6600.0
2012-01-27 12:45:00,171.0,171.04,170.93,171.04,12300.0,144.0625,144.0962,144.0035,144.0962,12300.0
2012-01-27 12:50:00,170.97,170.98,170.78,170.81,9600.0,144.0372,144.0457,143.8772,143.9024,9600.0
2012-01-27 12:55:00,170.78,170.93,170.58,170.73,22300.0,143.8772,144.0035,143.7087,143.835,22300.0
2012-01-27 13:00:00,170.76,170.99,170.67,170.93,22900.0,143.8603,144.0541,143.7845,144.0035,22900.0
2012-01-27 13:05:00,170.92,171.01,170.84,171.0,16300.0,143.9951,144.0709,143.9277,144.0625,16300.0
2012-01-27 13:10:00,170.96,171.01,170.85,170.87,12700.0,144.0288,144.0709,143.9361,143.953,12700.0
2012-01-27 13:15:00,170.89,171.11,170.89,171.04,18500.0,143.9698,144.1552,143.9698,144.0962,18500.0
2012-01-27 13:20:00,171.01,171.12,170.88,170.89,14400.0,144.0709,144.1636,143.9614,143.9698,14400.0
2012-01-27 13:25:00,170.92,171.05,170.92,171.05,9900.0,143.9951,144.1046,143.9951,144.1046,9900.0
2012-01-27 13:30:00,171.05,171.1,170.96,171.1,10800.0,144.1046,144.1468,144.0288,144.1468,10800.0
2012-01-27 13:35:00,171.03,171.36,171.03,171.28,16600.0,144.0878,144.3658,144.0878,144.2984,16600.0
2012-01-27 13:40:00,171.29,171.34,171.28,171.29,4500.0,144.3068,144.349,144.2984,144.3068,4500.0
2012-01-27 13:45:00,171.29,171.37,171.28,171.28,7500.0,144.3068,144.3742,144.2984,144.2984,7500.0
2012-01-27 13:50:00,171.28,171.34,171.26,171.29,5600.0,144.2984,144.349,144.2816,144.3068,5600.0
2012-01-27 13:55:00,171.29,171.33,171.17,171.26,7000.0,144.3068,144.3405,144.2057,144.2816,7000.0
2012-01-27 14:00:00,171.29,171.42,171.19,171.19,11600.0,144.3068,144.4164,144.2226,144.2226,11600.0
2012-01-27 14:05:00,171.18,171.24,171.16,171.16,5700.0,144.2142,144.2647,144.1973,144.1973,5700.0
2012-01-27 14:10:00,171.2,171.24,171.14,171.2,6800.0,144.231,144.2647,144.1805,144.231,6800.0
2012-01-27 14:15:00,171.14,171.22,171.13,171.16,7700.0,144.1805,144.2479,144.172,144.1973,7700.0
2012-01-27 14:20:00,171.13,171.19,171.08,171.08,19000.0,144.172,144.2226,144.1299,144.1299,19000.0
2012-01-27 14:25:00,171.06,171.16,171.05,171.1,9600.0,144.1131,144.1973,144.1046,144.1468,9600.0
2012-01-27 14:30:00,171.11,171.27,171.11,171.19,6900.0,144.1552,144.29,144.1552,144.2226,6900.0
2012-01-27 14:35:00,171.19,171.3,171.18,171.28,9100.0,144.2226,144.3153,144.2142,144.2984,9100.0
2012-01-27 14:40:00,171.31,171.35,171.24,171.32,15400.0,144.3237,144.3574,144.2647,144.3321,15400.0
2012-01-27 14:45:00,171.34,171.39,171.19,171.28,11700.0,144.349,144.3911,144.2226,144.2984,11700.0
2012-01-27 14:50:00,171.24,171.37,171.23,171.37,7000.0,144.2647,144.3742,144.2563,144.3742,7000.0
2012-01-27 14:55:00,171.34,171.5,171.32,171.38,20100.0,144.349,144.4837,144.3321,144.3827,20100.0
2012-01-27 15:00:00,171.42,171.48,171.38,171.38,9600.0,144.4164,144.4669,144.3827,144.3827,9600.0
2012-01-27 15:05:00,171.41,171.45,171.3,171.38,11600.0,144.4079,144.4416,144.3153,144.3827,11600.0
2012-01-27 15:10:00,171.38,171.51,171.38,171.48,8800.0,144.3827,144.4922,144.3827,144.4669,8800.0
2012-01-27 15:15:00,171.49,171.59,171.46,171.52,18600.0,144.4753,144.5596,144.45,144.5006,18600.0
2012-01-27 15:20:00,171.54,171.67,171.52,171.54,20600.0,144.5174,144.627,144.5006,144.5174,20600.0
2012-01-27 15:25:00,171.51,171.64,171.48,171.57,23000.0,144.4922,144.6017,144.4669,144.5427,23000.0
2012-01-27 15:30:00,171.56,171.57,171.44,171.44,23000.0,144.5343,144.5427,144.4332,144.4332,23000.0
2012-01-27 15:35:00,171.45,171.54,171.45,171.53,11300.0,144.4416,144.5174,144.4416,144.509,11300.0
2012-01-27 15:40:00,171.52,171.53,171.43,171.53,10400.0,144.5006,144.509,144.4248,144.509,10400.0
2012-01-27 15:45:00,171.53,171.54,171.28,171.28,32400.0,144.509,144.5174,144.2984,144.2984,32400.0
2012-01-27 15:50:00,171.29,171.39,171.24,171.39,27500.0,144.3068,144.3911,144.2647,144.3911,27500.0
2012-01-27 15:55:00,171.37,171.4,171.25,171.31,80500.0,144.3742,144.3995,144.2731,144.3237,80500.0
2012-01-30 09:30:00,169.93,169.96,169.39,169.52,49500.0,143.1611,143.1863,142.7061,142.8157,49500.0
2012-01-30 09:35:00,169.53,169.64,169.2,169.33,74600.0,142.8241,142.9168,142.5461,142.6556,74600.0
2012-01-30 09:40:00,169.3,169.68,169.28,169.68,31600.0,142.6303,142.9505,142.6135,142.9505,31600.0
2012-01-30 09:45:00,169.64,169.68,169.12,169.12,53300.0,142.9168,142.9505,142.4787,142.4787,53300.0
2012-01-30 09:50:00,169.09,169.23,168.96,169.13,37000.0,142.4534,142.5713,142.3439,142.4871,37000.0
2012-01-30 09:55:00,169.12,169.39,169.06,169.26,24000.0,142.4787,142.7061,142.4281,142.5966,24000.0
2012-01-30 10:00:00,169.28,169.36,169.13,169.24,25600.0,142.6135,142.6809,142.4871,142.5798,25600.0
2012-01-30 10:05:00,169.23,169.25,168.8,168.97,39000.0,142.5713,142.5882,142.2091,142.3523,39000.0
2012-01-30 10:10:00,168.98,168.98,168.67,168.75,33100.0,142.3607,142.3607,142.0996,142.167,33100.0
2012-01-30 10:15:00,168.74,169.1,168.7,169.06,17700.0,142.1585,142.4618,142.1248,142.4281,17700.0
2012-01-30 10:20:00,169.04,169.19,168.99,169.15,21300.0,142.4113,142.5376,142.3691,142.5039,21300.0
2012-01-30 10:25:00,169.18,169.21,168.96,168.98,15000.0,142.5292,142.5545,142.3439,142.3607,15000.0
2012-01-30 10:30:00,168.91,169.31,168.91,169.22,20800.0,142.3017,142.6387,142.3017,142.5629,20800.0
2012-01-30 10:35:00,169.21,169.43,169.2,169.33,16500.0,142.5545,142.7398,142.5461,142.6556,16500.0
2012-01-30 10:40:00,169.35,169.41,169.27,169.4,8800.0,142.6724,142.723,142.605,142.7146,8800.0
2012-01-30 10:45:00,169.4,169.75,169.4,169.71,45200.0,142.7146,143.0094,142.7146,142.9757,45200.0
2012-01-30 10:50:00,169.73,169.8,169.57,169.62,27100.0,142.9926,143.0515,142.8578,142.8999,27100.0
2012-01-30 10:55:00,169.62,169.63,169.54,169.61,14200.0,142.8999,142.9083,142.8325,142.8915,14200.0
2012-01-30 11:00:00,169.61,170.12,169.61,170.03,90500.0,142.8915,143.3211,142.8915,143.2453,90500.0
2012-01-30 11:05:00,170.06,170.15,170.02,170.07,15300.0,143.2706,143.3464,143.2369,143.279,15300.0
2012-01-30 11:10:00,170.1,170.15,169.93,169.94,18100.0,143.3043,143.3464,143.1611,143.1695,18100.0
2012-01-30 11:15:00,169.98,170.16,169.93,170.14,19600.0,143.2032,143.3548,143.1611,143.338,19600.0
2012-01-30 11:20:00,170.16,170.25,170.15,170.22,12200.0,143.3548,143.4307,143.3464,143.4054,12200.0
2012-01-30 11:25:00,170.2,170.31,170.17,170.2,18600.0,143.3885,143.4812,143.3633,143.3885,18600.0
2012-01-30 11:30:00,170.21,170.24,170.17,170.18,6900.0,143.397,143.4222,143.3633,143.3717,6900.0
2012-01-30 11:35:00,170.24,170.49,170.24,170.42,142900.0,143.4222,143.6329,143.4222,143.5739,142900.0
2012-01-30 11:40:00,170.42,170.45,170.18,170.19,17200.0,143.5739,143.5992,143.3717,143.3801,17200.0
2012-01-30 11:45:00,170.2,170.23,170.11,170.15,7600.0,143.3885,143.4138,143.3127,143.3464,7600.0
2012-01-30 11:50:00,170.16,170.26,170.11,170.24,18200.0,143.3548,143.4391,143.3127,143.4222,18200.0
2012-01-30 11:55:00,170.22,170.23,170.13,170.2,15600.0,143.4054,143.4138,143.3296,143.3885,15600.0
2012-01-30 12:00:00,170.21,170.23,170.16,170.19,7800.0,143.397,143.4138,143.3548,143.3801,7800.0
2012-01-30 12:05:00,170.19,170.29,170.17,170.2,13400.0,143.3801,143.4644,143.3633,143.3885,13400.0
2012-01-30 12:10:00,170.19,170.29,170.14,170.16,11600.0,143.3801,143.4644,143.338,143.3548,11600.0
2012-01-30 12:15:00,170.16,170.31,170.16,170.22,9000.0,143.3548,143.4812,143.3548,143.4054,9000.0
2012-01-30 12:20:00,170.23,170.32,170.15,170.31,10500.0,143.4138,143.4896,143.3464,143.4812,10500.0
2012-01-30 12:25:00,170.33,170.35,170.25,170.25,7600.0,143.4981,143.5149,143.4307,143.4307,7600.0
2012-01-30 12:30:00,170.28,170.29,170.24,170.25,20200.0,143.4559,143.4644,143.4222,143.4307,20200.0
2012-01-30 12:35:00,170.25,170.25,170.09,170.13,10900.0,143.4307,143.4307,143.2959,143.3296,10900.0
2012-01-30 12:40:00,170.13,170.15,169.94,169.95,13900.0,143.3296,143.3464,143.1695,143.1779,13900.0
2012-01-30 12:45:00,169.95,169.96,169.86,169.95,15100.0,143.1779,143.1863,143.1021,143.1779,15100.0
2012-01-30 12:50:00,169.9,169.92,169.85,169.92,9800.0,143.1358,143.1526,143.0937,143.1526,9800.0
2012-01-30 12:55:00,169.94,170.06,169.9,170.04,5000.0,143.1695,143.2706,143.1358,143.2537,5000.0
2012-01-30 13:00:00,170.05,170.05,169.9,169.99,14400.0,143.2622,143.2622,143.1358,143.2116,14400.0
2012-01-30 13:05:00,170.01,170.01,169.92,169.93,8000.0,143.2285,143.2285,143.1526,143.1611,8000.0
2012-01-30 13:10:00,169.93,169.95,169.82,169.9,14500.0,143.1611,143.1779,143.0684,143.1358,14500.0
2012-01-30 13:15:00,169.89,169.94,169.83,169.89,10200.0,143.1274,143.1695,143.0768,143.1274,10200.0
2012-01-30 13:20:00,169.91,170.15,169.9,170.14,9700.0,143.1442,143.3464,143.1358,143.338,9700.0
2012-01-30 13:25:00,170.13,170.16,170.04,170.09,6500.0,143.3296,143.3548,143.2537,143.2959,6500.0
2012-01-30 13:30:00,170.09,170.17,170.07,170.13,14700.0,143.2959,143.3633,143.279,143.3296,14700.0
2012-01-30 13:35:00,170.14,170.37,170.1,170.32,25400.0,143.338,143.5318,143.3043,143.4896,25400.0
2012-01-30 13:40:00,170.33,170.58,170.31,170.55,67600.0,143.4981,143.7087,143.4812,143.6834,67600.0
2012-01-30 13:45:00,170.56,170.83,170.54,170.66,23800.0,143.6918,143.9193,143.675,143.7761,23800.0
2012-01-30 13:50:00,170.65,170.73,170.6,170.65,11500.0,143.7676,143.835,143.7255,143.7676,11500.0
2012-01-30 13:55:00,170.64,170.75,170.6,170.67,14000.0,143.7592,143.8519,143.7255,143.7845,14000.0
2012-01-30 14:00:00,170.67,170.73,170.52,170.52,13500.0,143.7845,143.835,143.6581,143.6581,13500.0
2012-01-30 14:05:00,170.55,170.73,170.52,170.7,12000.0,143.6834,143.835,143.6581,143.8098,12000.0
2012-01-30 14:10:00,170.71,171.0,170.7,170.8,25500.0,143.8182,144.0625,143.8098,143.894,25500.0
2012-01-30 14:15:00,170.82,170.95,170.82,170.88,7700.0,143.9109,144.0204,143.9109,143.9614,7700.0
2012-01-30 14:20:00,170.91,170.91,170.78,170.78,6100.0,143.9867,143.9867,143.8772,143.8772,6100.0
2012-01-30 14:25:00,170.77,170.85,170.76,170.84,8400.0,143.8687,143.9361,143.8603,143.9277,8400.0
2012-01-30 14:30:00,170.84,170.85,170.75,170.85,9600.0,143.9277,143.9361,143.8519,143.9361,9600.0
2012-01-30 14:35:00,170.86,170.86,170.8,170.84,4700.0,143.9446,143.9446,143.894,143.9277,4700.0
2012-01-30 14:40:00,170.84,170.93,170.82,170.91,3400.0,143.9277,144.0035,143.9109,143.9867,3400.0
2012-01-30 14:45:00,170.92,170.99,170.7,170.72,18500.0,143.9951,144.0541,143.8098,143.8266,18500.0
2012-01-30 14:50:00,170.72,170.77,170.54,170.61,16300.0,143.8266,143.8687,143.675,143.7339,16300.0
2012-01-30 14:55:00,170.61,170.76,170.55,170.73,29000.0,143.7339,143.8603,143.6834,143.835,29000.0
2012-01-30 15:00:00,170.68,170.68,170.41,170.45,16600.0,143.7929,143.7929,143.5655,143.5992,16600.0
2012-01-30 15:05:00,170.49,170.61,170.44,170.52,20800.0,143.6329,143.7339,143.5907,143.6581,20800.0
2012-01-30 15:10:00,170.49,170.78,170.48,170.74,20300.0,143.6329,143.8772,143.6244,143.8435,20300.0
2012-01-30 15:15:00,170.73,170.79,170.7,170.72,9100.0,143.835,143.8856,143.8098,143.8266,9100.0
2012-01-30 15:20:00,170.67,170.74,170.56,170.7,14100.0,143.7845,143.8435,143.6918,143.8098,14100.0
2012-01-30 15:25:00,170.7,170.76,170.65,170.71,7600.0,143.8098,143.8603,143.7676,143.8182,7600.0
2012-01-30 15:30:00,170.72,170.81,170.52,170.52,16800.0,143.8266,143.9024,143.6581,143.6581,16800.0
2012-01-30 15:35:00,170.53,170.54,170.34,170.46,20400.0,143.6666,143.675,143.5065,143.6076,20400.0
2012-01-30 15:40:00,170.48,170.56,170.35,170.38,24900.0,143.6244,143.6918,143.5149,143.5402,24900.0
2012-01-30 15:45:00,170.38,170.57,170.29,170.55,48300.0,143.5402,143.7003,143.4644,143.6834,48300.0
2012-01-30 15:50:00,170.56,170.56,170.37,170.4,39400.0,143.6918,143.6918,143.5318,143.557,39400.0
2012-01-30 15:55:00,170.36,170.46,170.25,170.38,59600.0,143.5233,143.6076,143.4307,143.5402,59600.0
2012-01-31 09:30:00,171.63,171.69,171.33,171.54,56600.0,144.5933,144.6438,144.3405,144.5174,56600.0
2012-01-31 09:35:00,171.57,171.79,171.5,171.75,22100.0,144.5427,144.7281,144.4837,144.6944,22100.0
2012-01-31 09:40:00,171.69,171.71,171.02,171.07,11300.0,144.6438,144.6607,144.0794,144.1215,11300.0
2012-01-31 09:45:00,171.01,171.17,170.69,170.69,40200.0,144.0709,144.2057,143.8013,143.8013,40200.0
2012-01-31 09:50:00,170.77,170.77,170.5,170.59,58700.0,143.8687,143.8687,143.6413,143.7171,58700.0
2012-01-31 09:55:00,170.6,171.06,170.54,170.83,42800.0,143.7255,144.1131,143.675,143.9193,42800.0
2012-01-31 10:00:00,170.82,171.13,170.23,170.3,146500.0,143.9109,144.172,143.4138,143.4728,146500.0
2012-01-31 10:05:00,170.31,170.31,169.92,170.01,21100.0,143.4812,143.4812,143.1526,143.2285,21100.0
2012-01-31 10:10:00,170.0,170.29,169.99,170.26,13200.0,143.22,143.4644,143.2116,143.4391,13200.0
2012-01-31 10:15:00,170.26,170.48,170.22,170.26,52000.0,143.4391,143.6244,143.4054,143.4391,52000.0
2012-01-31 10:20:00,170.26,170.56,170.25,170.54,20700.0,143.4391,143.6918,143.4307,143.675,20700.0
2012-01-31 10:25:00,170.56,170.72,170.53,170.54,24200.0,143.6918,143.8266,143.6666,143.675,24200.0
2012-01-31 10:30:00,170.54,170.57,170.43,170.51,76000.0,143.675,143.7003,143.5823,143.6497,76000.0
2012-01-31 10:35:00,170.53,170.54,169.79,169.85,76900.0,143.6666,143.675,143.0431,143.0937,76900.0
2012-01-31 10:40:00,169.85,170.15,169.82,170.1,26500.0,143.0937,143.3464,143.0684,143.3043,26500.0
2012-01-31 10:45:00,170.08,170.08,169.64,169.82,66500.0,143.2874,143.2874,142.9168,143.0684,66500.0
2012-01-31 10:50:00,169.78,169.79,169.54,169.61,14900.0,143.0347,143.0431,142.8325,142.8915,14900.0
2012-01-31 10:55:00,169.65,169.66,169.49,169.59,22500.0,142.9252,142.9336,142.7904,142.8746,22500.0
2012-01-31 11:00:00,169.58,169.75,169.57,169.7,7400.0,142.8662,143.0094,142.8578,142.9673,7400.0
2012-01-31 11:05:00,169.69,169.82,169.58,169.72,26500.0,142.9589,143.0684,142.8662,142.9841,26500.0
2012-01-31 11:10:00,169.66,169.66,169.4,169.44,22500.0,142.9336,142.9336,142.7146,142.7483,22500.0
2012-01-31 11:15:00,169.49,169.69,169.49,169.63,15400.0,142.7904,142.9589,142.7904,142.9083,15400.0
2012-01-31 11:20:00,169.6,169.77,169.52,169.77,9900.0,142.8831,143.0263,142.8157,143.0263,9900.0
2012-01-31 11:25:00,169.78,169.91,169.65,169.68,17800.0,143.0347,143.1442,142.9252,142.9505,17800.0
2012-01-31 11:30:00,169.71,169.71,169.5,169.57,23600.0,142.9757,142.9757,142.7988,142.8578,23600.0
2012-01-31 11:35:00,169.55,169.82,169.53,169.81,7500.0,142.8409,143.0684,142.8241,143.06,7500.0
2012-01-31 11:40:00,169.81,169.86,169.75,169.8,6000.0,143.06,143.1021,143.0094,143.0515,6000.0
2012-01-31 11:45:00,169.8,169.83,169.53,169.61,12300.0,143.0515,143.0768,142.8241,142.8915,12300.0
2012-01-31 11:50:00,169.59,169.73,169.46,169.48,10800.0,142.8746,142.9926,142.7651,142.782,10800.0
2012-01-31 11:55:00,169.51,169.78,169.49,169.78,9600.0,142.8072,143.0347,142.7904,143.0347,9600.0
2012-01-31 12:00:00,169.76,169.86,169.75,169.83,8400.0,143.0178,143.1021,143.0094,143.0768,8400.0
2012-01-31 12:05:00,169.83,169.86,169.72,169.82,3800.0,143.0768,143.1021,142.9841,143.0684,3800.0
2012-01-31 12:10:00,169.84,169.89,169.77,169.77,5100.0,143.0852,143.1274,143.0263,143.0263,5100.0
2012-01-31 12:15:00,169.81,170.11,169.8,170.09,6100.0,143.06,143.3127,143.0515,143.2959,6100.0
2012-01-31 12:20:00,169.99,170.03,169.96,170.01,3500.0,143.2116,143.2453,143.1863,143.2285,3500.0
2012-01-31 12:25:00,169.94,170.05,169.94,170.01,6000.0,143.1695,143.2622,143.1695,143.2285,6000.0
2012-01-31 12:30:00,170.0,170.12,170.0,170.09,8400.0,143.22,143.3211,143.22,143.2959,8400.0
2012-01-31 12:35:00,170.11,170.14,170.02,170.05,7600.0,143.3127,143.338,143.2369,143.2622,7600.0
2012-01-31 12:40:00,170.06,170.06,169.88,169.93,4200.0,143.2706,143.2706,143.1189,143.1611,4200.0
2012-01-31 12:45:00,169.95,170.0,169.91,169.99,2000.0,143.1779,143.22,143.1442,143.2116,2000.0
2012-01-31 12:50:00,169.94,170.09,169.94,170.03,3200.0,143.1695,143.2959,143.1695,143.2453,3200.0
2012-01-31 12:55:00,170.07,170.08,170.02,170.05,4600.0,143.279,143.2874,143.2369,143.2622,4600.0
2012-01-31 13:00:00,170.04,170.23,170.02,170.21,19200.0,143.2537,143.4138,143.2369,143.397,19200.0
2012-01-31 13:05:00,170.22,170.27,170.17,170.25,15700.0,143.4054,143.4475,143.3633,143.4307,15700.0
2012-01-31 13:10:00,170.27,170.38,170.26,170.32,8900.0,143.4475,143.5402,143.4391,143.4896,8900.0
2012-01-31 13:15:00,170.32,170.38,170.29,170.37,7000.0,143.4896,143.5402,143.4644,143.5318,7000.0
2012-01-31 13:20:00,170.34,170.41,170.34,170.41,3900.0,143.5065,143.5655,143.5065,143.5655,3900.0
2012-01-31 13:25:00,170.41,170.49,170.41,170.48,4900.0,143.5655,143.6329,143.5655,143.6244,4900.0
2012-01-31 13:30:00,170.46,170.5,170.31,170.33,16700.0,143.6076,143.6413,143.4812,143.4981,16700.0
2012-01-31 13:35:00,170.31,170.34,170.17,170.17,11000.0,143.4812,143.5065,143.3633,143.3633,11000.0
2012-01-31 13:40:00,170.17,170.17,170.08,170.1,4800.0,143.3633,143.3633,143.2874,143.3043,4800.0
2012-01-31 13:45:00,170.1,170.17,170.0,170.0,9900.0,143.3043,143.3633,143.22,143.22,9900.0
2012-01-31 13:50:00,170.0,170.01,169.8,169.91,12200.0,143.22,143.2285,143.0515,143.1442,12200.0
2012-01-31 13:55:00,169.94,170.01,169.92,170.01,14400.0,143.1695,143.2285,143.1526,143.2285,14400.0
2012-01-31 14:00:00,169.99,170.01,169.87,169.89,12700.0,143.2116,143.2285,143.1105,143.1274,12700.0
2012-01-31 14:05:00,169.92,169.96,169.89,169.89,3200.0,143.1526,143.1863,143.1274,143.1274,3200.0
2012-01-31 14:10:00,169.89,170.37,169.85,170.37,13100.0,143.1274,143.5318,143.0937,143.5318,13100.0
2012-01-31 14:15:00,170.32,170.43,170.2,170.42,18200.0,143.4896,143.5823,143.3885,143.5739,18200.0
2012-01-31 14:20:00,170.42,170.79,170.4,170.46,40400.0,143.5739,143.8856,143.557,143.6076,40400.0
2012-01-31 14:25:00,170.46,170.58,170.46,170.57,16200.0,143.6076,143.7087,143.6076,143.7003,16200.0
2012-01-31 14:30:00,170.56,170.59,170.44,170.48,9200.0,143.6918,143.7171,143.5907,143.6244,9200.0
2012-01-31 14:35:00,170.45,170.46,170.41,170.44,1400.0,143.5992,143.6076,143.5655,143.5907,1400.0
2012-01-31 14:40:00,170.48,170.51,170.34,170.34,5700.0,143.6244,143.6497,143.5065,143.5065,5700.0
2012-01-31 14:45:00,170.31,170.36,170.27,170.36,7300.0,143.4812,143.5233,143.4475,143.5233,7300.0
2012-01-31 14:50:00,170.38,170.49,170.32,170.48,7400.0,143.5402,143.6329,143.4896,143.6244,7400.0
2012-01-31 14:55:00,170.5,170.57,170.45,170.51,6100.0,143.6413,143.7003,143.5992,143.6497,6100.0
2012-01-31 15:00:00,170.53,170.53,170.33,170.33,5300.0,143.6666,143.6666,143.4981,143.4981,5300.0
2012-01-31 15:05:00,170.34,170.61,170.32,170.59,12500.0,143.5065,143.7339,143.4896,143.7171,12500.0
2012-01-31 15:10:00,170.61,170.65,170.41,170.54,25900.0,143.7339,143.7676,143.5655,143.675,25900.0
2012-01-31 15:15:00,170.55,170.7,170.51,170.53,17100.0,143.6834,143.8098,143.6497,143.6666,17100.0
2012-01-31 15:20:00,170.52,170.59,170.28,170.47,32200.0,143.6581,143.7171,143.4559,143.616,32200.0
2012-01-31 15:25:00,170.47,170.6,170.46,170.59,39900.0,143.616,143.7255,143.6076,143.7171,39900.0
2012-01-31 15:30:00,170.61,170.66,170.32,170.34,18000.0,143.7339,143.7761,143.4896,143.5065,18000.0
2012-01-31 15:35:00,170.31,170.41,170.2,170.29,17100.0,143.4812,143.5655,143.3885,143.4644,17100.0
2012-01-31 15:40:00,170.29,170.48,170.29,170.34,17100.0,143.4644,143.6244,143.4644,143.5065,17100.0
2012-01-31 15:45:00,170.36,170.53,170.32,170.34,17800.0,143.5233,143.6666,143.4896,143.5065,17800.0
2012-01-31 15:50:00,170.33,170.44,170.21,170.23,32800.0,143.4981,143.5907,143.397,143.4138,32800.0
2012-01-31 15:55:00,170.22,170.51,170.18,170.19,151900.0,143.4054,143.6497,143.3717,143.3801,151900.0
2012-02-01 09:30:00,171.51,171.8,171.46,171.73,53500.0,144.4922,144.7365,144.45,144.6775,53500.0
2012-02-01 09:35:00,171.72,172.0,171.72,171.86,27400.0,144.6691,144.905,144.6691,144.787,27400.0
2012-02-01 09:40:00,171.81,171.81,171.33,171.43,21200.0,144.7449,144.7449,144.3405,144.4248,21200.0
2012-02-01 09:45:00,171.43,171.73,171.43,171.69,25700.0,144.4248,144.6775,144.4248,144.6438,25700.0
2012-02-01 09:50:00,171.7,171.94,171.53,171.54,40200.0,144.6522,144.8544,144.509,144.5174,40200.0
2012-02-01 09:55:00,171.55,171.78,171.55,171.74,28300.0,144.5259,144.7196,144.5259,144.6859,28300.0
2012-02-01 10:00:00,171.69,172.11,171.53,171.92,83600.0,144.6438,144.9977,144.509,144.8376,83600.0
2012-02-01 10:05:00,171.94,172.27,171.94,172.26,50600.0,144.8544,145.1325,144.8544,145.124,50600.0
2012-02-01 10:10:00,172.33,172.56,172.26,172.55,78600.0,145.183,145.3768,145.124,145.3683,78600.0
2012-02-01 10:15:00,172.56,172.63,172.43,172.43,20100.0,145.3768,145.4357,145.2672,145.2672,20100.0
2012-02-01 10:20:00,172.45,172.69,172.43,172.68,34900.0,145.2841,145.4863,145.2672,145.4779,34900.0
2012-02-01 10:25:00,172.68,172.82,172.65,172.81,61100.0,145.4779,145.5958,145.4526,145.5874,61100.0
2012-02-01 10:30:00,172.8,172.81,172.59,172.69,32600.0,145.579,145.5874,145.402,145.4863,32600.0
2012-02-01 10:35:00,172.61,172.7,172.6,172.67,12500.0,145.4189,145.4947,145.4105,145.4694,12500.0
2012-02-01 10:40:00,172.66,172.79,172.65,172.78,16900.0,145.461,145.5705,145.4526,145.5621,16900.0
2012-02-01 10:45:00,172.82,172.99,172.79,172.89,41300.0,145.5958,145.739,145.5705,145.6548,41300.0
2012-02-01 10:50:00,172.87,172.94,172.79,172.85,15200.0,145.6379,145.6969,145.5705,145.6211,15200.0
2012-02-01 10:55:00,172.83,173.07,172.79,173.05,30300.0,145.6042,145.8064,145.5705,145.7896,30300.0
2012-02-01 11:00:00,173.06,173.11,172.98,173.03,35100.0,145.798,145.8401,145.7306,145.7727,35100.0
2012-02-01 11:05:00,173.02,173.14,173.0,173.08,28500.0,145.7643,145.8654,145.7475,145.8149,28500.0
2012-02-01 11:10:00,173.09,173.13,172.96,173.07,30600.0,145.8233,145.857,145.7138,145.8064,30600.0
2012-02-01 11:15:00,173.09,173.09,172.86,172.93,11900.0,145.8233,145.8233,145.6295,145.6885,11900.0
2012-02-01 11:20:00,172.92,172.97,172.84,172.93,23200.0,145.6801,145.7222,145.6127,145.6885,23200.0
2012-02-01 11:25:00,172.93,172.97,172.89,172.96,16000.0,145.6885,145.7222,145.6548,145.7138,16000.0
2012-02-01 11:30:00,172.97,173.11,172.95,173.07,18900.0,145.7222,145.8401,145.7053,145.8064,18900.0
2012-02-01 11:35:00,173.12,173.26,173.1,173.2,37100.0,145.8486,145.9665,145.8317,145.9159,37100.0
2012-02-01 11:40:00,173.21,173.21,173.12,173.12,32300.0,145.9244,145.9244,145.8486,145.8486,32300.0
2012-02-01 11:45:00,173.13,173.24,172.92,173.06,32000.0,145.857,145.9496,145.6801,145.798,32000.0
2012-02-01 11:50:00,173.1,173.15,173.03,173.1,22400.0,145.8317,145.8738,145.7727,145.8317,22400.0
2012-02-01 11:55:00,173.14,173.18,173.06,173.06,16200.0,145.8654,145.8991,145.798,145.798,16200.0
2012-02-01 12:00:00,173.04,173.15,173.03,173.13,12200.0,145.7812,145.8738,145.7727,145.857,12200.0
2012-02-01 12:05:00,173.15,173.18,173.11,173.16,9000.0,145.8738,145.8991,145.8401,145.8822,9000.0
2012-02-01 12:10:00,173.17,173.17,173.09,173.09,7300.0,145.8907,145.8907,145.8233,145.8233,7300.0
2012-02-01 12:15:00,173.13,173.29,173.12,173.22,12200.0,145.857,145.9918,145.8486,145.9328,12200.0
2012-02-01 12:20:00,173.23,173.33,173.23,173.3,38300.0,145.9412,146.0255,145.9412,146.0002,38300.0
2012-02-01 12:25:00,173.31,173.34,173.21,173.26,12200.0,146.0086,146.0339,145.9244,145.9665,12200.0
2012-02-01 12:30:00,173.27,173.4,173.21,173.36,12700.0,145.9749,146.0844,145.9244,146.0507,12700.0
2012-02-01 12:35:00,173.37,173.4,173.33,173.34,4500.0,146.0592,146.0844,146.0255,146.0339,4500.0
2012-02-01 12:40:00,173.32,173.32,173.18,173.22,9500.0,146.017,146.017,145.8991,145.9328,9500.0
2012-02-01 12:45:00,173.23,173.26,173.2,173.25,7900.0,145.9412,145.9665,145.9159,145.9581,7900.0
2012-02-01 12:50:00,173.24,173.35,173.17,173.35,17000.0,145.9496,146.0423,145.8907,146.0423,17000.0
2012-02-01 12:55:00,173.35,173.36,173.27,173.29,12900.0,146.0423,146.0507,145.9749,145.9918,12900.0
2012-02-01 13:00:00,173.31,173.41,173.29,173.41,11900.0,146.0086,146.0929,145.9918,146.0929,11900.0
2012-02-01 13:05:00,173.41,173.48,173.37,173.43,13800.0,146.0929,146.1518,146.0592,146.1097,13800.0
2012-02-01 13:10:00,173.45,173.54,173.44,173.49,25600.0,146.1266,146.2024,146.1181,146.1603,25600.0
2012-02-01 13:15:00,173.48,173.54,173.46,173.54,10600.0,146.1518,146.2024,146.135,146.2024,10600.0
2012-02-01 13:20:00,173.54,173.64,173.53,173.61,17900.0,146.2024,146.2866,146.194,146.2614,17900.0
2012-02-01 13:25:00,173.6,173.62,173.5,173.55,25400.0,146.2529,146.2698,146.1687,146.2108,25400.0
2012-02-01 13:30:00,173.57,173.61,173.51,173.57,16800.0,146.2277,146.2614,146.1771,146.2277,16800.0
2012-02-01 13:35:00,173.56,173.71,173.55,173.66,34000.0,146.2192,146.3456,146.2108,146.3035,34000.0
2012-02-01 13:40:00,173.67,173.7,173.38,173.41,26100.0,146.3119,146.3372,146.0676,146.0929,26100.0
2012-02-01 13:45:00,173.41,173.53,173.4,173.48,30000.0,146.0929,146.194,146.0844,146.1518,30000.0
2012-02-01 13:50:00,173.49,173.5,173.34,173.47,31600.0,146.1603,146.1687,146.0339,146.1434,31600.0
2012-02-01 13:55:00,173.47,173.47,173.35,173.38,29300.0,146.1434,146.1434,146.0423,146.0676,29300.0
2012-02-01 14:00:00,173.4,173.41,173.34,173.35,12600.0,146.0844,146.0929,146.0339,146.0423,12600.0
2012-02-01 14:05:00,173.35,173.42,173.32,173.32,7500.0,146.0423,146.1013,146.017,146.017,7500.0
2012-02-01 14:10:00,173.35,173.49,173.34,173.49,21300.0,146.0423,146.1603,146.0339,146.1603,21300.0
2012-02-01 14:15:00,173.5,173.55,173.48,173.51,20100.0,146.1687,146.2108,146.1518,146.1771,20100.0
2012-02-01 14:20:00,173.52,173.56,173.49,173.5,14800.0,146.1855,146.2192,146.1603,146.1687,14800.0
2012-02-01 14:25:00,173.53,173.56,173.4,173.55,26200.0,146.194,146.2192,146.0844,146.2108,26200.0
2012-02-01 14:30:00,173.57,173.59,173.45,173.48,29300.0,146.2277,146.2445,146.1266,146.1518,29300.0
2012-02-01 14:35:00,173.51,173.6,173.48,173.51,23700.0,146.1771,146.2529,146.1518,146.1771,23700.0
2012-02-01 14:40:00,173.55,173.56,173.33,173.4,29200.0,146.2108,146.2192,146.0255,146.0844,29200.0
2012-02-01 14:45:00,173.42,173.43,173.19,173.23,19100.0,146.1013,146.1097,145.9075,145.9412,19100.0
2012-02-01 14:50:00,173.23,173.42,173.23,173.37,24000.0,145.9412,146.1013,145.9412,146.0592,24000.0
2012-02-01 14:55:00,173.41,173.41,173.34,173.34,11200.0,146.0929,146.0929,146.0339,146.0339,11200.0
2012-02-01 15:00:00,173.34,173.46,173.34,173.44,39300.0,146.0339,146.135,146.0339,146.1181,39300.0
2012-02-01 15:05:00,173.46,173.53,173.39,173.51,13200.0,146.135,146.194,146.076,146.1771,13200.0
2012-02-01 15:10:00,173.53,173.64,173.33,173.4,43600.0,146.194,146.2866,146.0255,146.0844,43600.0
2012-02-01 15:15:00,173.39,173.41,173.33,173.37,13600.0,146.076,146.0929,146.0255,146.0592,13600.0
2012-02-01 15:20:00,173.37,173.42,173.1,173.21,40800.0,146.0592,146.1013,145.8317,145.9244,40800.0
2012-02-01 15:25:00,173.22,173.25,173.14,173.14,25000.0,145.9328,145.9581,145.8654,145.8654,25000.0
2012-02-01 15:30:00,173.15,173.18,172.95,173.02,30500.0,145.8738,145.8991,145.7053,145.7643,30500.0
2012-02-01 15:35:00,173.01,173.1,172.91,173.05,28600.0,145.7559,145.8317,145.6716,145.7896,28600.0
2012-02-01 15:40:00,173.05,173.21,173.0,173.02,33600.0,145.7896,145.9244,145.7475,145.7643,33600.0
2012-02-01 15:45:00,173.01,173.26,173.01,173.14,105300.0,145.7559,145.9665,145.7559,145.8654,105300.0
2012-02-01 15:50:00,173.17,173.52,173.16,173.27,42300.0,145.8907,146.1855,145.8822,145.9749,42300.0
2012-02-01 15:55:00,173.29,173.56,173.28,173.55,113300.0,145.9918,146.2192,145.9833,146.2108,113300.0
2012-02-02 09:30:00,173.86,174.09,173.76,174.09,40000.0,146.472,146.6657,146.3877,146.6657,40000.0
2012-02-02 09:35:00,174.09,174.15,173.94,174.04,43300.0,146.6657,146.7163,146.5394,146.6236,43300.0
2012-02-02 09:40:00,174.04,174.1,173.76,173.81,25600.0,146.6236,146.6742,146.3877,146.4299,25600.0
2012-02-02 09:45:00,173.82,173.87,173.63,173.78,132900.0,146.4383,146.4804,146.2782,146.4046,132900.0
2012-02-02 09:50:00,173.79,173.8,173.59,173.64,55600.0,146.413,146.4214,146.2445,146.2866,55600.0
2012-02-02 09:55:00,173.65,174.01,173.65,173.98,40800.0,146.2951,146.5983,146.2951,146.5731,40800.0
2012-02-02 10:00:00,173.98,174.11,173.96,174.01,38500.0,146.5731,146.6826,146.5562,146.5983,38500.0
2012-02-02 10:05:00,173.99,174.22,173.86,174.21,24800.0,146.5815,146.7753,146.472,146.7668,24800.0
2012-02-02 10:10:00,174.23,174.31,174.16,174.21,32500.0,146.7837,146.8511,146.7247,146.7668,32500.0
2012-02-02 10:15:00,174.22,174.42,174.21,174.41,21700.0,146.7753,146.9438,146.7668,146.9353,21700.0
2012-02-02 10:20:00,174.37,174.42,174.3,174.33,35000.0,146.9016,146.9438,146.8427,146.8679,35000.0
2012-02-02 10:25:00,174.33,174.38,174.15,174.23,48700.0,146.8679,146.9101,146.7163,146.7837,48700.0
2012-02-02 10:30:00,174.24,174.3,174.21,174.26,17200.0,146.7921,146.8427,146.7668,146.809,17200.0
2012-02-02 10:35:00,174.26,174.38,174.24,174.38,17600.0,146.809,146.9101,146.7921,146.9101,17600.0
2012-02-02 10:40:00,174.37,174.53,174.36,174.36,41100.0,146.9016,147.0364,146.8932,146.8932,41100.0
2012-02-02 10:45:00,174.37,174.56,174.37,174.54,20900.0,146.9016,147.0617,146.9016,147.0449,20900.0
2012-02-02 10:50:00,174.55,174.64,174.51,174.59,73600.0,147.0533,147.1291,147.0196,147.087,73600.0
2012-02-02 10:55:00,174.59,174.64,174.51,174.53,40000.0,147.087,147.1291,147.0196,147.0364,40000.0
2012-02-02 11:00:00,174.54,174.67,174.53,174.56,42300.0,147.0449,147.1544,147.0364,147.0617,42300.0
2012-02-02 11:05:00,174.58,174.61,174.44,174.47,29400.0,147.0786,147.1038,146.9606,146.9859,29400.0
2012-02-02 11:10:00,174.48,174.48,174.31,174.4,29300.0,146.9943,146.9943,146.8511,146.9269,29300.0
2012-02-02 11:15:00,174.41,174.42,174.22,174.26,34700.0,146.9353,146.9438,146.7753,146.809,34700.0
2012-02-02 11:20:00,174.26,174.34,174.23,174.25,17800.0,146.809,146.8764,146.7837,146.8005,17800.0
2012-02-02 11:25:00,174.26,174.31,174.2,174.21,11900.0,146.809,146.8511,146.7584,146.7668,11900.0
2012-02-02 11:30:00,174.2,174.24,174.15,174.17,17700.0,146.7584,146.7921,146.7163,146.7331,17700.0
2012-02-02 11:35:00,174.15,174.16,173.77,173.83,28200.0,146.7163,146.7247,146.3962,146.4467,28200.0
2012-02-02 11:40:00,173.81,173.85,173.73,173.77,16400.0,146.4299,146.4636,146.3625,146.3962,16400.0
2012-02-02 11:45:00,173.76,173.84,173.7,173.84,21600.0,146.3877,146.4551,146.3372,146.4551,21600.0
2012-02-02 11:50:00,173.86,174.03,173.85,173.93,13500.0,146.472,146.6152,146.4636,146.531,13500.0
2012-02-02 11:55:00,173.91,173.95,173.86,173.95,6100.0,146.5141,146.5478,146.472,146.5478,6100.0
2012-02-02 12:00:00,173.95,174.11,173.95,174.08,18100.0,146.5478,146.6826,146.5478,146.6573,18100.0
2012-02-02 12:05:00,174.07,174.09,174.01,174.01,19100.0,146.6489,146.6657,146.5983,146.5983,19100.0
2012-02-02 12:10:00,174.0,174.0,173.83,173.83,12300.0,146.5899,146.5899,146.4467,146.4467,12300.0
2012-02-02 12:15:00,173.8,173.85,173.71,173.78,22200.0,146.4214,146.4636,146.3456,146.4046,22200.0
2012-02-02 12:20:00,173.79,173.94,173.77,173.93,32700.0,146.413,146.5394,146.3962,146.531,32700.0
2012-02-02 12:25:00,173.93,173.99,173.91,173.94,10400.0,146.531,146.5815,146.5141,146.5394,10400.0
2012-02-02 12:30:00,173.94,173.94,173.67,173.69,13900.0,146.5394,146.5394,146.3119,146.3288,13900.0
2012-02-02 12:35:00,173.69,173.69,173.35,173.41,22600.0,146.3288,146.3288,146.0423,146.0929,22600.0
2012-02-02 12:40:00,173.41,173.45,173.34,173.41,20100.0,146.0929,146.1266,146.0339,146.0929,20100.0
2012-02-02 12:45:00,173.41,173.61,173.41,173.55,10500.0,146.0929,146.2614,146.0929,146.2108,10500.0
2012-02-02 12:50:00,173.54,173.56,173.48,173.51,8900.0,146.2024,146.2192,146.1518,146.1771,8900.0
2012-02-02 12:55:00,173.5,173.68,173.49,173.68,12000.0,146.1687,146.3203,146.1603,146.3203,12000.0
2012-02-02 13:00:00,173.67,173.67,173.52,173.52,9200.0,146.3119,146.3119,146.1855,146.1855,9200.0
2012-02-02 13:05:00,173.51,173.6,173.46,173.56,16000.0,146.1771,146.2529,146.135,146.2192,16000.0
2012-02-02 13:10:00,173.59,173.74,173.58,173.67,18400.0,146.2445,146.3709,146.2361,146.3119,18400.0
2012-02-02 13:15:00,173.63,173.72,173.6,173.72,13800.0,146.2782,146.354,146.2529,146.354,13800.0
2012-02-02 13:20:00,173.71,173.74,173.53,173.53,8700.0,146.3456,146.3709,146.194,146.194,8700.0
2012-02-02 13:25:00,173.56,173.56,173.47,173.49,7500.0,146.2192,146.2192,146.1434,146.1603,7500.0
2012-02-02 13:30:00,173.47,173.59,173.43,173.59,10600.0,146.1434,146.2445,146.1097,146.2445,10600.0
2012-02-02 13:35:00,173.6,173.63,173.57,173.6,18700.0,146.2529,146.2782,146.2277,146.2529,18700.0
2012-02-02 13:40:00,173.6,173.67,173.57,173.59,27300.0,146.2529,146.3119,146.2277,146.2445,27300.0
2012-02-02 13:45:00,173.6,173.78,173.6,173.76,25600.0,146.2529,146.4046,146.2529,146.3877,25600.0
2012-02-02 13:50:00,173.78,173.78,173.68,173.72,16900.0,146.4046,146.4046,146.3203,146.354,16900.0
2012-02-02 13:55:00,173.71,173.81,173.67,173.67,14500.0,146.3456,146.4299,146.3119,146.3119,14500.0
2012-02-02 14:00:00,173.69,173.72,173.65,173.7,10900.0,146.3288,146.354,146.2951,146.3372,10900.0
2012-02-02 14:05:00,173.69,173.72,173.67,173.68,39800.0,146.3288,146.354,146.3119,146.3203,39800.0
2012-02-02 14:10:00,173.68,173.7,173.66,173.68,11700.0,146.3203,146.3372,146.3035,146.3203,11700.0
2012-02-02 14:15:00,173.71,173.72,173.56,173.6,22100.0,146.3456,146.354,146.2192,146.2529,22100.0
2012-02-02 14:20:00,173.61,173.65,173.53,173.65,22100.0,146.2614,146.2951,146.194,146.2951,22100.0
2012-02-02 14:25:00,173.65,173.65,173.57,173.62,9000.0,146.2951,146.2951,146.2277,146.2698,9000.0
2012-02-02 14:30:00,173.62,173.71,173.61,173.71,7900.0,146.2698,146.3456,146.2614,146.3456,7900.0
2012-02-02 14:35:00,173.71,173.74,173.64,173.64,34500.0,146.3456,146.3709,146.2866,146.2866,34500.0
2012-02-02 14:40:00,173.62,173.62,173.49,173.57,19000.0,146.2698,146.2698,146.1603,146.2277,19000.0
2012-02-02 14:45:00,173.59,173.6,173.43,173.5,17800.0,146.2445,146.2529,146.1097,146.1687,17800.0
2012-02-02 14:50:00,173.52,173.54,173.45,173.53,26500.0,146.1855,146.2024,146.1266,146.194,26500.0
2012-02-02 14:55:00,173.55,173.62,173.51,173.61,21400.0,146.2108,146.2698,146.1771,146.2614,21400.0
2012-02-02 15:00:00,173.59,173.65,173.57,173.63,20900.0,146.2445,146.2951,146.2277,146.2782,20900.0
2012-02-02 15:05:00,173.64,173.71,173.64,173.66,27700.0,146.2866,146.3456,146.2866,146.3035,27700.0
2012-02-02 15:10:00,173.67,173.74,173.63,173.74,42600.0,146.3119,146.3709,146.2782,146.3709,42600.0
2012-02-02 15:15:00,173.72,173.73,173.62,173.65,36900.0,146.354,146.3625,146.2698,146.2951,36900.0
2012-02-02 15:20:00,173.63,173.68,173.57,173.68,32600.0,146.2782,146.3203,146.2277,146.3203,32600.0
2012-02-02 15:25:00,173.65,173.72,173.63,173.63,18600.0,146.2951,146.354,146.2782,146.2782,18600.0
2012-02-02 15:30:00,173.64,173.76,173.62,173.7,16800.0,146.2866,146.3877,146.2698,146.3372,16800.0
2012-02-02 15:35:00,173.72,173.88,173.71,173.77,24400.0,146.354,146.4888,146.3456,146.3962,24400.0
2012-02-02 15:40:00,173.76,173.8,173.63,173.76,20000.0,146.3877,146.4214,146.2782,146.3877,20000.0
2012-02-02 15:45:00,173.73,173.77,173.63,173.68,45900.0,146.3625,146.3962,146.2782,146.3203,45900.0
2012-02-02 15:50:00,173.67,173.72,173.58,173.67,55900.0,146.3119,146.354,146.2361,146.3119,55900.0
2012-02-02 15:55:00,173.67,173.88,173.67,173.88,187900.0,146.3119,146.4888,146.3119,146.4888,187900.0
2012-02-03 09:30:00,176.09,176.12,175.74,175.82,173800.0,148.3507,148.376,148.0558,148.1232,173800.0
2012-02-03 09:35:00,175.81,175.84,175.64,175.68,20800.0,148.1148,148.1401,147.9716,148.0053,20800.0
2012-02-03 09:40:00,175.68,175.88,175.64,175.76,55100.0,148.0053,148.1738,147.9716,148.0727,55100.0
2012-02-03 09:45:00,175.76,175.84,175.56,175.72,25600.0,148.0727,148.1401,147.9042,148.039,25600.0
2012-02-03 09:50:00,175.73,175.75,175.6,175.68,34100.0,148.0474,148.0642,147.9379,148.0053,34100.0
2012-02-03 09:55:00,175.71,175.92,175.7,175.92,15400.0,148.0306,148.2075,148.0221,148.2075,15400.0
2012-02-03 10:00:00,175.98,176.27,175.84,175.89,51600.0,148.258,148.5023,148.1401,148.1822,51600.0
2012-02-03 10:05:00,175.91,176.38,175.91,176.38,40400.0,148.199,148.595,148.199,148.595,40400.0
2012-02-03 10:10:00,176.4,176.48,176.34,176.45,69300.0,148.6119,148.6793,148.5613,148.654,69300.0
2012-02-03 10:15:00,176.46,176.57,176.42,176.47,77300.0,148.6624,148.7551,148.6287,148.6708,77300.0
2012-02-03 10:20:00,176.48,176.55,176.39,176.41,63000.0,148.6793,148.7382,148.6034,148.6203,63000.0
2012-02-03 10:25:00,176.37,176.42,176.25,176.26,32800.0,148.5866,148.6287,148.4855,148.4939,32800.0
2012-02-03 10:30:00,176.27,176.33,176.22,176.22,12700.0,148.5023,148.5529,148.4602,148.4602,12700.0
2012-02-03 10:35:00,176.25,176.45,176.25,176.4,17400.0,148.4855,148.654,148.4855,148.6119,17400.0
2012-02-03 10:40:00,176.35,176.41,176.25,176.38,19000.0,148.5697,148.6203,148.4855,148.595,19000.0
2012-02-03 10:45:00,176.38,176.4,176.27,176.34,18400.0,148.595,148.6119,148.5023,148.5613,18400.0
2012-02-03 10:50:00,176.32,176.37,176.29,176.3,18900.0,148.5445,148.5866,148.5192,148.5276,18900.0
2012-02-03 10:55:00,176.31,176.37,176.28,176.28,61400.0,148.536,148.5866,148.5108,148.5108,61400.0
2012-02-03 11:00:00,176.29,176.32,176.16,176.19,19900.0,148.5192,148.5445,148.4097,148.4349,19900.0
2012-02-03 11:05:00,176.18,176.19,176.08,176.14,11900.0,148.4265,148.4349,148.3423,148.3928,11900.0
2012-02-03 11:10:00,176.15,176.26,176.14,176.25,12800.0,148.4012,148.4939,148.3928,148.4855,12800.0
2012-02-03 11:15:00,176.28,176.32,176.25,176.27,17900.0,148.5108,148.5445,148.4855,148.5023,17900.0
2012-02-03 11:20:00,176.28,176.42,176.28,176.38,22400.0,148.5108,148.6287,148.5108,148.595,22400.0
2012-02-03 11:25:00,176.37,176.43,176.36,176.43,13100.0,148.5866,148.6371,148.5782,148.6371,13100.0
2012-02-03 11:30:00,176.43,176.44,176.35,176.35,10700.0,148.6371,148.6456,148.5697,148.5697,10700.0
2012-02-03 11:35:00,176.36,176.4,176.31,176.4,16400.0,148.5782,148.6119,148.536,148.6119,16400.0
2012-02-03 11:40:00,176.38,176.42,176.32,176.42,29600.0,148.595,148.6287,148.5445,148.6287,29600.0
2012-02-03 11:45:00,176.44,176.53,176.43,176.52,54100.0,148.6456,148.7214,148.6371,148.713,54100.0
2012-02-03 11:50:00,176.51,176.55,176.49,176.54,73200.0,148.7045,148.7382,148.6877,148.7298,73200.0
2012-02-03 11:55:00,176.55,176.55,176.32,176.35,36800.0,148.7382,148.7382,148.5445,148.5697,36800.0
2012-02-03 12:00:00,176.33,176.46,176.26,176.46,25100.0,148.5529,148.6624,148.4939,148.6624,25100.0
2012-02-03 12:05:00,176.47,176.52,176.41,176.52,14500.0,148.6708,148.713,148.6203,148.713,14500.0
2012-02-03 12:10:00,176.51,176.54,176.49,176.5,20800.0,148.7045,148.7298,148.6877,148.6961,20800.0
2012-02-03 12:15:00,176.52,176.54,176.43,176.43,6400.0,148.713,148.7298,148.6371,148.6371,6400.0
2012-02-03 12:20:00,176.46,176.54,176.4,176.54,7700.0,148.6624,148.7298,148.6119,148.7298,7700.0
2012-02-03 12:25:00,176.54,176.59,176.53,176.58,7500.0,148.7298,148.7719,148.7214,148.7635,7500.0
2012-02-03 12:30:00,176.58,176.6,176.54,176.59,9300.0,148.7635,148.7803,148.7298,148.7719,9300.0
2012-02-03 12:35:00,176.6,176.6,176.52,176.59,7500.0,148.7803,148.7803,148.713,148.7719,7500.0
2012-02-03 12:40:00,176.59,176.78,176.58,176.76,25600.0,148.7719,148.932,148.7635,148.9151,25600.0
2012-02-03 12:45:00,176.74,176.86,176.73,176.76,39700.0,148.8983,148.9994,148.8899,148.9151,39700.0
2012-02-03 12:50:00,176.73,176.76,176.66,176.71,14300.0,148.8899,148.9151,148.8309,148.873,14300.0
2012-02-03 12:55:00,176.69,176.73,176.58,176.68,10100.0,148.8562,148.8899,148.7635,148.8477,10100.0
2012-02-03 13:00:00,176.69,176.69,176.6,176.64,28300.0,148.8562,148.8562,148.7803,148.814,28300.0
2012-02-03 13:05:00,176.64,176.64,176.59,176.63,3900.0,148.814,148.814,148.7719,148.8056,3900.0
2012-02-03 13:10:00,176.64,176.67,176.57,176.59,7000.0,148.814,148.8393,148.7551,148.7719,7000.0
2012-02-03 13:15:00,176.6,176.61,176.55,176.55,16300.0,148.7803,148.7888,148.7382,148.7382,16300.0
2012-02-03 13:20:00,176.58,176.64,176.57,176.64,10000.0,148.7635,148.814,148.7551,148.814,10000.0
2012-02-03 13:25:00,176.62,176.67,176.6,176.6,7400.0,148.7972,148.8393,148.7803,148.7803,7400.0
2012-02-03 13:30:00,176.61,176.62,176.5,176.51,10200.0,148.7888,148.7972,148.6961,148.7045,10200.0
2012-02-03 13:35:00,176.51,176.52,176.46,176.46,3600.0,148.7045,148.713,148.6624,148.6624,3600.0
2012-02-03 13:40:00,176.48,176.49,176.4,176.46,12200.0,148.6793,148.6877,148.6119,148.6624,12200.0
2012-02-03 13:45:00,176.47,176.5,176.41,176.41,9400.0,148.6708,148.6961,148.6203,148.6203,9400.0
2012-02-03 13:50:00,176.41,176.49,176.41,176.49,8200.0,148.6203,148.6877,148.6203,148.6877,8200.0
2012-02-03 13:55:00,176.49,176.51,176.36,176.37,12300.0,148.6877,148.7045,148.5782,148.5866,12300.0
2012-02-03 14:00:00,176.37,176.56,176.37,176.51,18000.0,148.5866,148.7467,148.5866,148.7045,18000.0
2012-02-03 14:05:00,176.53,176.55,176.49,176.53,14300.0,148.7214,148.7382,148.6877,148.7214,14300.0
2012-02-03 14:10:00,176.55,176.61,176.52,176.57,8400.0,148.7382,148.7888,148.713,148.7551,8400.0
2012-02-03 14:15:00,176.59,176.73,176.59,176.73,5900.0,148.7719,148.8899,148.7719,148.8899,5900.0
2012-02-03 14:20:00,176.74,176.77,176.69,176.76,10700.0,148.8983,148.9236,148.8562,148.9151,10700.0
2012-02-03 14:25:00,176.81,176.83,176.71,176.78,11100.0,148.9573,148.9741,148.873,148.932,11100.0
2012-02-03 14:30:00,176.79,176.8,176.75,176.76,10000.0,148.9404,148.9488,148.9067,148.9151,10000.0
2012-02-03 14:35:00,176.76,176.84,176.74,176.75,14300.0,148.9151,148.9825,148.8983,148.9067,14300.0
2012-02-03 14:40:00,176.74,176.89,176.74,176.81,98800.0,148.8983,149.0247,148.8983,148.9573,98800.0
2012-02-03 14:45:00,176.82,176.89,176.77,176.86,25300.0,148.9657,149.0247,148.9236,148.9994,25300.0
2012-02-03 14:50:00,176.86,176.89,176.77,176.79,50900.0,148.9994,149.0247,148.9236,148.9404,50900.0
2012-02-03 14:55:00,176.79,176.89,176.77,176.85,112900.0,148.9404,149.0247,148.9236,148.991,112900.0
2012-02-03 15:00:00,176.87,176.89,176.8,176.83,22800.0,149.0078,149.0247,148.9488,148.9741,22800.0
2012-02-03 15:05:00,176.86,176.9,176.78,176.8,33000.0,148.9994,149.0331,148.932,148.9488,33000.0
2012-02-03 15:10:00,176.78,176.85,176.78,176.79,52200.0,148.932,148.991,148.932,148.9404,52200.0
2012-02-03 15:15:00,176.79,176.83,176.77,176.83,51200.0,148.9404,148.9741,148.9236,148.9741,51200.0
2012-02-03 15:20:00,176.83,176.83,176.75,176.8,62200.0,148.9741,148.9741,148.9067,148.9488,62200.0
2012-02-03 15:25:00,176.79,176.83,176.74,176.8,62600.0,148.9404,148.9741,148.8983,148.9488,62600.0
2012-02-03 15:30:00,176.82,176.86,176.75,176.76,19800.0,148.9657,148.9994,148.9067,148.9151,19800.0
2012-02-03 15:35:00,176.76,176.78,176.65,176.7,47900.0,148.9151,148.932,148.8225,148.8646,47900.0
2012-02-03 15:40:00,176.7,176.75,176.64,176.73,33600.0,148.8646,148.9067,148.814,148.8899,33600.0
2012-02-03 15:45:00,176.72,176.74,176.64,176.65,124400.0,148.8814,148.8983,148.814,148.8225,124400.0
2012-02-03 15:50:00,176.65,176.67,176.5,176.55,53800.0,148.8225,148.8393,148.6961,148.7382,53800.0
2012-02-03 15:55:00,176.55,176.73,176.48,176.69,160600.0,148.7382,148.8899,148.6793,148.8562,160600.0
2012-02-06 09:30:00,175.81,175.93,175.64,175.65,96100.0,148.1148,148.2159,147.9716,147.98,96100.0
2012-02-06 09:35:00,175.68,176.09,175.63,176.03,103200.0,148.0053,148.3507,147.9632,148.3001,103200.0
2012-02-06 09:40:00,176.02,176.06,175.86,175.86,28500.0,148.2917,148.3254,148.1569,148.1569,28500.0
2012-02-06 09:45:00,175.86,176.26,175.86,176.23,43300.0,148.1569,148.4939,148.1569,148.4686,43300.0
2012-02-06 09:50:00,176.27,176.42,176.25,176.35,27100.0,148.5023,148.6287,148.4855,148.5697,27100.0
2012-02-06 09:55:00,176.36,176.37,176.14,176.25,19700.0,148.5782,148.5866,148.3928,148.4855,19700.0
2012-02-06 10:00:00,176.25,176.36,176.24,176.28,25600.0,148.4855,148.5782,148.4771,148.5108,25600.0
2012-02-06 10:05:00,176.32,176.44,176.29,176.3,20900.0,148.5445,148.6456,148.5192,148.5276,20900.0
2012-02-06 10:10:00,176.3,176.43,176.08,176.14,24000.0,148.5276,148.6371,148.3423,148.3928,24000.0
2012-02-06 10:15:00,176.09,176.26,176.02,176.04,15700.0,148.3507,148.4939,148.2917,148.3086,15700.0
2012-02-06 10:20:00,176.03,176.1,175.9,176.07,24600.0,148.3001,148.3591,148.1906,148.3338,24600.0
2012-02-06 10:25:00,176.05,176.06,175.92,175.92,15800.0,148.317,148.3254,148.2075,148.2075,15800.0
2012-02-06 10:30:00,175.9,175.92,175.8,175.84,14900.0,148.1906,148.2075,148.1064,148.1401,14900.0
2012-02-06 10:35:00,175.84,175.9,175.81,175.87,11600.0,148.1401,148.1906,148.1148,148.1653,11600.0
2012-02-06 10:40:00,175.86,175.86,175.59,175.65,28100.0,148.1569,148.1569,147.9295,147.98,28100.0
2012-02-06 10:45:00,175.65,175.88,175.61,175.75,22200.0,147.98,148.1738,147.9463,148.0642,22200.0
2012-02-06 10:50:00,175.76,175.87,175.67,175.76,19200.0,148.0727,148.1653,147.9969,148.0727,19200.0
2012-02-06 10:55:00,175.78,175.9,175.76,175.9,8300.0,148.0895,148.1906,148.0727,148.1906,8300.0
2012-02-06 11:00:00,175.91,175.99,175.91,175.98,15100.0,148.199,148.2664,148.199,148.258,15100.0
2012-02-06 11:05:00,175.94,176.16,175.92,176.08,19800.0,148.2243,148.4097,148.2075,148.3423,19800.0
2012-02-06 11:10:00,176.1,176.28,176.1,176.11,41800.0,148.3591,148.5108,148.3591,148.3675,41800.0
2012-02-06 11:15:00,176.12,176.26,176.09,176.21,33000.0,148.376,148.4939,148.3507,148.4518,33000.0
2012-02-06 11:20:00,176.24,176.26,176.15,176.21,17300.0,148.4771,148.4939,148.4012,148.4518,17300.0
2012-02-06 11:25:00,176.21,176.29,176.19,176.26,8000.0,148.4518,148.5192,148.4349,148.4939,8000.0
2012-02-06 11:30:00,176.28,176.36,176.27,176.3,22300.0,148.5108,148.5782,148.5023,148.5276,22300.0
2012-02-06 11:35:00,176.3,176.3,176.13,176.2,13700.0,148.5276,148.5276,148.3844,148.4434,13700.0
2012-02-06 11:40:00,176.23,176.29,176.21,176.29,9800.0,148.4686,148.5192,148.4518,148.5192,9800.0
2012-02-06 11:45:00,176.32,176.39,176.3,176.35,11300.0,148.5445,148.6034,148.5276,148.5697,11300.0
2012-02-06 11:50:00,176.35,176.36,176.24,176.29,12100.0,148.5697,148.5782,148.4771,148.5192,12100.0
2012-02-06 11:55:00,176.29,176.46,176.22,176.43,17300.0,148.5192,148.6624,148.4602,148.6371,17300.0
2012-02-06 12:00:00,176.45,176.51,176.32,176.4,23300.0,148.654,148.7045,148.5445,148.6119,23300.0
2012-02-06 12:05:00,176.41,176.42,176.29,176.34,21700.0,148.6203,148.6287,148.5192,148.5613,21700.0
2012-02-06 12:10:00,176.36,176.38,176.26,176.37,11400.0,148.5782,148.595,148.4939,148.5866,11400.0
2012-02-06 12:15:00,176.34,176.43,176.34,176.39,8600.0,148.5613,148.6371,148.5613,148.6034,8600.0
2012-02-06 12:20:00,176.44,176.45,176.34,176.38,9100.0,148.6456,148.654,148.5613,148.595,9100.0
2012-02-06 12:25:00,176.39,176.39,176.27,176.29,5000.0,148.6034,148.6034,148.5023,148.5192,5000.0
2012-02-06 12:30:00,176.31,176.58,176.29,176.51,27200.0,148.536,148.7635,148.5192,148.7045,27200.0
2012-02-06 12:35:00,176.54,176.57,176.49,176.56,9600.0,148.7298,148.7551,148.6877,148.7467,9600.0
2012-02-06 12:40:00,176.55,176.59,176.48,176.54,13500.0,148.7382,148.7719,148.6793,148.7298,13500.0
2012-02-06 12:45:00,176.54,176.61,176.54,176.61,5800.0,148.7298,148.7888,148.7298,148.7888,5800.0
2012-02-06 12:50:00,176.6,176.63,176.57,176.58,9900.0,148.7803,148.8056,148.7551,148.7635,9900.0
2012-02-06 12:55:00,176.58,176.63,176.57,176.57,4400.0,148.7635,148.8056,148.7551,148.7551,4400.0
2012-02-06 13:00:00,176.59,176.6,176.47,176.51,7400.0,148.7719,148.7803,148.6708,148.7045,7400.0
2012-02-06 13:05:00,176.51,176.54,176.47,176.48,11600.0,148.7045,148.7298,148.6708,148.6793,11600.0
2012-02-06 13:10:00,176.5,176.52,176.44,176.45,10900.0,148.6961,148.713,148.6456,148.654,10900.0
2012-02-06 13:15:00,176.49,176.53,176.42,176.43,8900.0,148.6877,148.7214,148.6287,148.6371,8900.0
2012-02-06 13:20:00,176.46,176.46,176.35,176.45,10000.0,148.6624,148.6624,148.5697,148.654,10000.0
2012-02-06 13:25:00,176.44,176.44,176.35,176.37,3100.0,148.6456,148.6456,148.5697,148.5866,3100.0
2012-02-06 13:30:00,176.35,176.43,176.32,176.41,4800.0,148.5697,148.6371,148.5445,148.6203,4800.0
2012-02-06 13:35:00,176.43,176.44,176.3,176.33,10400.0,148.6371,148.6456,148.5276,148.5529,10400.0
2012-02-06 13:40:00,176.29,176.3,176.22,176.22,6200.0,148.5192,148.5276,148.4602,148.4602,6200.0
2012-02-06 13:45:00,176.21,176.21,176.1,176.13,9900.0,148.4518,148.4518,148.3591,148.3844,9900.0
2012-02-06 13:50:00,176.1,176.11,175.91,176.07,28500.0,148.3591,148.3675,148.199,148.3338,28500.0
2012-02-06 13:55:00,176.11,176.11,176.04,176.09,3100.0,148.3675,148.3675,148.3086,148.3507,3100.0
2012-02-06 14:00:00,176.09,176.13,176.04,176.1,7000.0,148.3507,148.3844,148.3086,148.3591,7000.0
2012-02-06 14:05:00,176.12,176.14,176.1,176.14,3300.0,148.376,148.3928,148.3591,148.3928,3300.0
2012-02-06 14:10:00,176.13,176.26,176.13,176.26,5100.0,148.3844,148.4939,148.3844,148.4939,5100.0
2012-02-06 14:15:00,176.29,176.29,176.13,176.13,6400.0,148.5192,148.5192,148.3844,148.3844,6400.0
2012-02-06 14:20:00,176.13,176.18,176.09,176.18,7000.0,148.3844,148.4265,148.3507,148.4265,7000.0
2012-02-06 14:25:00,176.18,176.18,175.97,176.03,13700.0,148.4265,148.4265,148.2496,148.3001,13700.0
2012-02-06 14:30:00,176.05,176.1,176.05,176.08,4000.0,148.317,148.3591,148.317,148.3423,4000.0
2012-02-06 14:35:00,176.1,176.19,176.07,176.19,3000.0,148.3591,148.4349,148.3338,148.4349,3000.0
2012-02-06 14:40:00,176.17,176.18,175.99,176.08,9200.0,148.4181,148.4265,148.2664,148.3423,9200.0
2012-02-06 14:45:00,176.09,176.11,175.95,176.04,11700.0,148.3507,148.3675,148.2327,148.3086,11700.0
2012-02-06 14:50:00,176.05,176.1,176.02,176.08,15700.0,148.317,148.3591,148.2917,148.3423,15700.0
2012-02-06 14:55:00,176.09,176.17,176.04,176.04,7400.0,148.3507,148.4181,148.3086,148.3086,7400.0
2012-02-06 15:00:00,176.04,176.15,176.04,176.15,14500.0,148.3086,148.4012,148.3086,148.4012,14500.0
2012-02-06 15:05:00,176.16,176.23,176.14,176.21,9600.0,148.4097,148.4686,148.3928,148.4518,9600.0
2012-02-06 15:10:00,176.2,176.23,176.09,176.11,9400.0,148.4434,148.4686,148.3507,148.3675,9400.0
2012-02-06 15:15:00,176.1,176.26,176.1,176.26,12600.0,148.3591,148.4939,148.3591,148.4939,12600.0
2012-02-06 15:20:00,176.26,176.26,176.13,176.14,19300.0,148.4939,148.4939,148.3844,148.3928,19300.0
2012-02-06 15:25:00,176.13,176.21,176.11,176.15,7300.0,148.3844,148.4518,148.3675,148.4012,7300.0
2012-02-06 15:30:00,176.16,176.2,176.12,176.18,5600.0,148.4097,148.4434,148.376,148.4265,5600.0
2012-02-06 15:35:00,176.19,176.27,176.17,176.23,9400.0,148.4349,148.5023,148.4181,148.4686,9400.0
2012-02-06 15:40:00,176.23,176.33,176.2,176.33,12000.0,148.4686,148.5529,148.4434,148.5529,12000.0
2012-02-06 15:45:00,176.36,176.4,176.25,176.32,31100.0,148.5782,148.6119,148.4855,148.5445,31100.0
2012-02-06 15:50:00,176.33,176.34,176.13,176.14,26600.0,148.5529,148.5613,148.3844,148.3928,26600.0
2012-02-06 15:55:00,176.16,176.46,176.16,176.41,42500.0,148.4097,148.6624,148.4097,148.6203,42500.0
2012-02-07 09:30:00,176.09,176.25,175.91,175.97,37800.0,148.3507,148.4855,148.199,148.2496,37800.0
2012-02-07 09:35:00,175.92,176.06,175.67,175.69,11700.0,148.2075,148.3254,147.9969,148.0137,11700.0
2012-02-07 09:40:00,175.77,175.97,175.73,175.87,7500.0,148.0811,148.2496,148.0474,148.1653,7500.0
2012-02-07 09:45:00,175.84,175.84,175.67,175.79,26700.0,148.1401,148.1401,147.9969,148.0979,26700.0
2012-02-07 09:50:00,175.77,175.86,175.63,175.69,27900.0,148.0811,148.1569,147.9632,148.0137,27900.0
2012-02-07 09:55:00,175.7,175.89,175.61,175.85,25300.0,148.0221,148.1822,147.9463,148.1485,25300.0
2012-02-07 10:00:00,175.88,175.91,175.3,175.31,114300.0,148.1738,148.199,147.6851,147.6936,114300.0
2012-02-07 10:05:00,175.29,175.51,175.24,175.51,21700.0,147.6767,147.8621,147.6346,147.8621,21700.0
2012-02-07 10:10:00,175.52,175.86,175.41,175.84,34900.0,147.8705,148.1569,147.7778,148.1401,34900.0
2012-02-07 10:15:00,175.83,175.84,175.73,175.78,15600.0,148.1316,148.1401,148.0474,148.0895,15600.0
2012-02-07 10:20:00,175.79,175.93,175.72,175.86,40600.0,148.0979,148.2159,148.039,148.1569,40600.0
2012-02-07 10:25:00,175.9,175.95,175.77,175.81,43800.0,148.1906,148.2327,148.0811,148.1148,43800.0
2012-02-07 10:30:00,175.81,176.06,175.8,175.97,40500.0,148.1148,148.3254,148.1064,148.2496,40500.0
2012-02-07 10:35:00,175.95,176.01,175.9,175.97,16500.0,148.2327,148.2833,148.1906,148.2496,16500.0
2012-02-07 10:40:00,176.0,176.2,175.98,176.08,27500.0,148.2749,148.4434,148.258,148.3423,27500.0
2012-02-07 10:45:00,176.11,176.26,176.06,176.22,33500.0,148.3675,148.4939,148.3254,148.4602,33500.0
2012-02-07 10:50:00,176.21,176.36,176.21,176.36,11000.0,148.4518,148.5782,148.4518,148.5782,11000.0
2012-02-07 10:55:00,176.35,176.77,176.35,176.74,38900.0,148.5697,148.9236,148.5697,148.8983,38900.0
2012-02-07 11:00:00,176.76,176.84,176.74,176.78,26500.0,148.9151,148.9825,148.8983,148.932,26500.0
2012-02-07 11:05:00,176.8,176.91,176.74,176.84,17300.0,148.9488,149.0415,148.8983,148.9825,17300.0
2012-02-07 11:10:00,176.83,176.86,176.77,176.77,8200.0,148.9741,148.9994,148.9236,148.9236,8200.0
2012-02-07 11:15:00,176.75,176.84,176.75,176.78,14100.0,148.9067,148.9825,148.9067,148.932,14100.0
2012-02-07 11:20:00,176.76,176.87,176.66,176.85,71300.0,148.9151,149.0078,148.8309,148.991,71300.0
2012-02-07 11:25:00,176.84,176.97,176.79,176.97,10800.0,148.9825,149.0921,148.9404,149.0921,10800.0
2012-02-07 11:30:00,176.96,177.03,176.94,177.0,15900.0,149.0836,149.1426,149.0668,149.1173,15900.0
2012-02-07 11:35:00,176.98,177.04,176.84,176.92,27600.0,149.1005,149.151,148.9825,149.0499,27600.0
2012-02-07 11:40:00,176.97,176.97,176.88,176.93,11400.0,149.0921,149.0921,149.0162,149.0584,11400.0
2012-02-07 11:45:00,176.92,176.93,176.77,176.79,23300.0,149.0499,149.0584,148.9236,148.9404,23300.0
2012-02-07 11:50:00,176.8,176.85,176.62,176.69,37900.0,148.9488,148.991,148.7972,148.8562,37900.0
2012-02-07 11:55:00,176.69,176.74,176.61,176.74,13000.0,148.8562,148.8983,148.7888,148.8983,13000.0
2012-02-07 12:00:00,176.7,176.81,176.68,176.8,9600.0,148.8646,148.9573,148.8477,148.9488,9600.0
2012-02-07 12:05:00,176.8,176.8,176.71,176.74,21200.0,148.9488,148.9488,148.873,148.8983,21200.0
2012-02-07 12:10:00,176.75,176.79,176.7,176.72,4900.0,148.9067,148.9404,148.8646,148.8814,4900.0
2012-02-07 12:15:00,176.73,176.82,176.72,176.79,11500.0,148.8899,148.9657,148.8814,148.9404,11500.0
2012-02-07 12:20:00,176.77,176.85,176.7,176.84,9700.0,148.9236,148.991,148.8646,148.9825,9700.0
2012-02-07 12:25:00,176.82,176.84,176.61,176.69,14700.0,148.9657,148.9825,148.7888,148.8562,14700.0
2012-02-07 12:30:00,176.68,176.71,176.63,176.7,8600.0,148.8477,148.873,148.8056,148.8646,8600.0
2012-02-07 12:35:00,176.7,176.73,176.69,176.73,23900.0,148.8646,148.8899,148.8562,148.8899,23900.0
2012-02-07 12:40:00,176.7,176.73,176.68,176.71,9900.0,148.8646,148.8899,148.8477,148.873,9900.0
2012-02-07 12:45:00,176.7,176.72,176.67,176.71,3300.0,148.8646,148.8814,148.8393,148.873,3300.0
2012-02-07 12:50:00,176.72,176.75,176.71,176.72,2200.0,148.8814,148.9067,148.873,148.8814,2200.0
2012-02-07 12:55:00,176.71,176.91,176.71,176.87,14600.0,148.873,149.0415,148.873,149.0078,14600.0
2012-02-07 13:00:00,176.91,176.95,176.83,176.87,15800.0,149.0415,149.0752,148.9741,149.0078,15800.0
2012-02-07 13:05:00,176.89,176.96,176.86,176.9,19600.0,149.0247,149.0836,148.9994,149.0331,19600.0
2012-02-07 13:10:00,176.92,176.93,176.88,176.91,40900.0,149.0499,149.0584,149.0162,149.0415,40900.0
2012-02-07 13:15:00,176.9,176.91,176.68,176.73,29100.0,149.0331,149.0415,148.8477,148.8899,29100.0
2012-02-07 13:20:00,176.72,176.74,176.57,176.66,13400.0,148.8814,148.8983,148.7551,148.8309,13400.0
2012-02-07 13:25:00,176.66,176.81,176.66,176.76,24100.0,148.8309,148.9573,148.8309,148.9151,24100.0
2012-02-07 13:30:00,176.76,176.78,176.71,176.74,10600.0,148.9151,148.932,148.873,148.8983,10600.0
2012-02-07 13:35:00,176.74,176.9,176.74,176.88,7900.0,148.8983,149.0331,148.8983,149.0162,7900.0
2012-02-07 13:40:00,176.87,176.87,176.8,176.8,20500.0,149.0078,149.0078,148.9488,148.9488,20500.0
2012-02-07 13:45:00,176.8,176.95,176.79,176.94,2800.0,148.9488,149.0752,148.9404,149.0668,2800.0
2012-02-07 13:50:00,176.94,177.0,176.93,176.97,9100.0,149.0668,149.1173,149.0584,149.0921,9100.0
2012-02-07 13:55:00,176.95,176.97,176.89,176.94,4300.0,149.0752,149.0921,149.0247,149.0668,4300.0
2012-02-07 14:00:00,176.96,176.98,176.9,176.93,4100.0,149.0836,149.1005,149.0331,149.0584,4100.0
2012-02-07 14:05:00,176.92,176.95,176.85,176.95,14700.0,149.0499,149.0752,148.991,149.0752,14700.0
2012-02-07 14:10:00,176.93,176.98,176.93,176.95,8600.0,149.0584,149.1005,149.0584,149.0752,8600.0
2012-02-07 14:15:00,176.93,176.98,176.93,176.94,14700.0,149.0584,149.1005,149.0584,149.0668,14700.0
2012-02-07 14:20:00,176.95,176.96,176.83,176.84,11100.0,149.0752,149.0836,148.9741,148.9825,11100.0
2012-02-07 14:25:00,176.85,176.88,176.72,176.78,15600.0,148.991,149.0162,148.8814,148.932,15600.0
2012-02-07 14:30:00,176.76,176.8,176.73,176.77,9200.0,148.9151,148.9488,148.8899,148.9236,9200.0
2012-02-07 14:35:00,176.77,176.81,176.76,176.8,9500.0,148.9236,148.9573,148.9151,148.9488,9500.0
2012-02-07 14:40:00,176.8,176.86,176.75,176.75,40300.0,148.9488,148.9994,148.9067,148.9067,40300.0
2012-02-07 14:45:00,176.74,176.78,176.72,176.78,11700.0,148.8983,148.932,148.8814,148.932,11700.0
2012-02-07 14:50:00,176.76,176.82,176.64,176.64,18800.0,148.9151,148.9657,148.814,148.814,18800.0
2012-02-07 14:55:00,176.61,176.61,176.35,176.45,244500.0,148.7888,148.7888,148.5697,148.654,244500.0
2012-02-07 15:00:00,176.45,176.61,176.45,176.53,17400.0,148.654,148.7888,148.654,148.7214,17400.0
2012-02-07 15:05:00,176.53,176.67,176.5,176.64,21700.0,148.7214,148.8393,148.6961,148.814,21700.0
2012-02-07 15:10:00,176.64,176.72,176.63,176.69,31300.0,148.814,148.8814,148.8056,148.8562,31300.0
2012-02-07 15:15:00,176.7,176.85,176.65,176.8,37100.0,148.8646,148.991,148.8225,148.9488,37100.0
2012-02-07 15:20:00,176.81,176.92,176.73,176.87,20200.0,148.9573,149.0499,148.8899,149.0078,20200.0
2012-02-07 15:25:00,176.87,177.08,176.86,176.95,36500.0,149.0078,149.1847,148.9994,149.0752,36500.0
2012-02-07 15:30:00,176.95,177.0,176.88,176.98,26000.0,149.0752,149.1173,149.0162,149.1005,26000.0
2012-02-07 15:35:00,176.98,177.02,176.91,176.93,23700.0,149.1005,149.1342,149.0415,149.0584,23700.0
2012-02-07 15:40:00,176.95,177.02,176.87,176.97,21900.0,149.0752,149.1342,149.0078,149.0921,21900.0
2012-02-07 15:45:00,176.98,177.03,176.55,176.7,171400.0,149.1005,149.1426,148.7382,148.8646,171400.0
2012-02-07 15:50:00,176.71,176.78,176.65,176.75,24500.0,148.873,148.932,148.8225,148.9067,24500.0
2012-02-07 15:55:00,176.75,176.82,176.68,176.71,97900.0,148.9067,148.9657,148.8477,148.873,97900.0
2012-02-08 09:30:00,177.0,177.21,176.84,177.17,39000.0,149.1173,149.2943,148.9825,149.2606,39000.0
2012-02-08 09:35:00,177.17,177.18,176.8,176.83,24800.0,149.2606,149.269,148.9488,148.9741,24800.0
2012-02-08 09:40:00,176.83,177.2,176.79,177.13,16000.0,148.9741,149.2858,148.9404,149.2269,16000.0
2012-02-08 09:45:00,177.14,177.54,177.08,177.49,30600.0,149.2353,149.5723,149.1847,149.5301,30600.0
2012-02-08 09:50:00,177.47,177.66,177.46,177.65,18100.0,149.5133,149.6734,149.5049,149.6649,18100.0
2012-02-08 09:55:00,177.64,177.69,177.48,177.51,7200.0,149.6565,149.6986,149.5217,149.547,7200.0
2012-02-08 10:00:00,177.54,177.61,177.44,177.61,17900.0,149.5723,149.6312,149.488,149.6312,17900.0
2012-02-08 10:05:00,177.64,177.73,177.52,177.55,18300.0,149.6565,149.7323,149.5554,149.5807,18300.0
2012-02-08 10:10:00,177.58,177.6,177.48,177.59,17500.0,149.606,149.6228,149.5217,149.6144,17500.0
2012-02-08 10:15:00,177.61,177.77,177.59,177.72,10200.0,149.6312,149.766,149.6144,149.7239,10200.0
2012-02-08 10:20:00,177.75,177.76,177.58,177.64,22200.0,149.7492,149.7576,149.606,149.6565,22200.0
2012-02-08 10:25:00,177.65,177.65,177.51,177.56,31200.0,149.6649,149.6649,149.547,149.5891,31200.0
2012-02-08 10:30:00,177.6,177.6,177.23,177.23,21600.0,149.6228,149.6228,149.3111,149.3111,21600.0
2012-02-08 10:35:00,177.21,177.22,176.91,176.96,39100.0,149.2943,149.3027,149.0415,149.0836,39100.0
2012-02-08 10:40:00,176.95,176.98,176.7,176.73,58800.0,149.0752,149.1005,148.8646,148.8899,58800.0
2012-02-08 10:45:00,176.7,176.86,176.69,176.83,39900.0,148.8646,148.9994,148.8562,148.9741,39900.0
2012-02-08 10:50:00,176.82,176.9,176.79,176.84,24500.0,148.9657,149.0331,148.9404,148.9825,24500.0
2012-02-08 10:55:00,176.87,176.9,176.75,176.9,13200.0,149.0078,149.0331,148.9067,149.0331,13200.0
2012-02-08 11:00:00,176.9,176.95,176.44,176.47,43600.0,149.0331,149.0752,148.6456,148.6708,43600.0
2012-02-08 11:05:00,176.47,176.47,176.24,176.27,55600.0,148.6708,148.6708,148.4771,148.5023,55600.0
2012-02-08 11:10:00,176.28,176.31,176.15,176.22,26700.0,148.5108,148.536,148.4012,148.4602,26700.0
2012-02-08 11:15:00,176.23,176.3,176.05,176.06,38500.0,148.4686,148.5276,148.317,148.3254,38500.0
2012-02-08 11:20:00,176.06,176.16,176.01,176.1,27100.0,148.3254,148.4097,148.2833,148.3591,27100.0
2012-02-08 11:25:00,176.1,176.15,175.98,176.15,22500.0,148.3591,148.4012,148.258,148.4012,22500.0
2012-02-08 11:30:00,176.12,176.16,176.07,176.09,34600.0,148.376,148.4097,148.3338,148.3507,34600.0
2012-02-08 11:35:00,176.1,176.1,175.84,175.98,51900.0,148.3591,148.3591,148.1401,148.258,51900.0
2012-02-08 11:40:00,175.99,175.99,175.75,175.82,26400.0,148.2664,148.2664,148.0642,148.1232,26400.0
2012-02-08 11:45:00,175.79,175.95,175.74,175.9,19400.0,148.0979,148.2327,148.0558,148.1906,19400.0
2012-02-08 11:50:00,175.91,176.2,175.91,176.18,19900.0,148.199,148.4434,148.199,148.4265,19900.0
2012-02-08 11:55:00,176.19,176.23,176.13,176.17,10900.0,148.4349,148.4686,148.3844,148.4181,10900.0
2012-02-08 12:00:00,176.18,176.29,176.16,176.21,17700.0,148.4265,148.5192,148.4097,148.4518,17700.0
2012-02-08 12:05:00,176.23,176.33,176.22,176.26,8700.0,148.4686,148.5529,148.4602,148.4939,8700.0
2012-02-08 12:10:00,176.27,176.39,176.23,176.36,13800.0,148.5023,148.6034,148.4686,148.5782,13800.0
2012-02-08 12:15:00,176.37,176.39,176.28,176.37,16600.0,148.5866,148.6034,148.5108,148.5866,16600.0
2012-02-08 12:20:00,176.36,176.52,176.35,176.47,10200.0,148.5782,148.713,148.5697,148.6708,10200.0
2012-02-08 12:25:00,176.48,176.53,176.44,176.5,10200.0,148.6793,148.7214,148.6456,148.6961,10200.0
2012-02-08 12:30:00,176.52,176.59,176.42,176.43,12300.0,148.713,148.7719,148.6287,148.6371,12300.0
2012-02-08 12:35:00,176.44,176.5,176.41,176.5,10600.0,148.6456,148.6961,148.6203,148.6961,10600.0
2012-02-08 12:40:00,176.49,176.56,176.46,176.52,10000.0,148.6877,148.7467,148.6624,148.713,10000.0
2012-02-08 12:45:00,176.53,176.55,176.47,176.49,10000.0,148.7214,148.7382,148.6708,148.6877,10000.0
2012-02-08 12:50:00,176.5,176.61,176.47,176.61,12900.0,148.6961,148.7888,148.6708,148.7888,12900.0
2012-02-08 12:55:00,176.58,176.7,176.56,176.69,7500.0,148.7635,148.8646,148.7467,148.8562,7500.0
2012-02-08 13:00:00,176.69,176.69,176.57,176.6,13200.0,148.8562,148.8562,148.7551,148.7803,13200.0
2012-02-08 13:05:00,176.6,176.68,176.58,176.61,14300.0,148.7803,148.8477,148.7635,148.7888,14300.0
2012-02-08 13:10:00,176.6,176.61,176.55,176.56,11900.0,148.7803,148.7888,148.7382,148.7467,11900.0
2012-02-08 13:15:00,176.58,176.58,176.47,176.48,13600.0,148.7635,148.7635,148.6708,148.6793,13600.0
2012-02-08 13:20:00,176.5,176.63,176.48,176.63,5700.0,148.6961,148.8056,148.6793,148.8056,5700.0
2012-02-08 13:25:00,176.64,176.74,176.61,176.74,8000.0,148.814,148.8983,148.7888,148.8983,8000.0
2012-02-08 13:30:00,176.72,176.76,176.52,176.55,15800.0,148.8814,148.9151,148.713,148.7382,15800.0
2012-02-08 13:35:00,176.56,176.67,176.55,176.61,10000.0,148.7467,148.8393,148.7382,148.7888,10000.0
2012-02-08 13:40:00,176.62,176.62,176.55,176.57,4300.0,148.7972,148.7972,148.7382,148.7551,4300.0
2012-02-08 13:45:00,176.55,176.58,176.52,176.55,6000.0,148.7382,148.7635,148.713,148.7382,6000.0
2012-02-08 13:50:00,176.55,176.66,176.55,176.56,9500.0,148.7382,148.8309,148.7382,148.7467,9500.0
2012-02-08 13:55:00,176.55,176.55,176.39,176.4,15900.0,148.7382,148.7382,148.6034,148.6119,15900.0
2012-02-08 14:00:00,176.4,176.44,176.37,176.38,45300.0,148.6119,148.6456,148.5866,148.595,45300.0
2012-02-08 14:05:00,176.36,176.49,176.35,176.48,8300.0,148.5782,148.6877,148.5697,148.6793,8300.0
2012-02-08 14:10:00,176.48,176.57,176.47,176.52,7800.0,148.6793,148.7551,148.6708,148.713,7800.0
2012-02-08 14:15:00,176.52,176.57,176.46,176.55,8300.0,148.713,148.7551,148.6624,148.7382,8300.0
2012-02-08 14:20:00,176.55,176.59,176.49,176.5,7300.0,148.7382,148.7719,148.6877,148.6961,7300.0
2012-02-08 14:25:00,176.52,176.83,176.49,176.67,21800.0,148.713,148.9741,148.6877,148.8393,21800.0
2012-02-08 14:30:00,176.69,176.76,176.69,176.75,11200.0,148.8562,148.9151,148.8562,148.9067,11200.0
2012-02-08 14:35:00,176.74,176.85,176.73,176.81,61100.0,148.8983,148.991,148.8899,148.9573,61100.0
2012-02-08 14:40:00,176.8,177.0,176.77,176.97,24900.0,148.9488,149.1173,148.9236,149.0921,24900.0
2012-02-08 14:45:00,176.96,177.2,176.96,177.01,56300.0,149.0836,149.2858,149.0836,149.1258,56300.0
2012-02-08 14:50:00,177.03,177.14,177.0,177.05,31700.0,149.1426,149.2353,149.1173,149.1595,31700.0
2012-02-08 14:55:00,177.06,177.09,177.01,177.01,17400.0,149.1679,149.1932,149.1258,149.1258,17400.0
2012-02-08 15:00:00,177.01,177.02,176.88,176.96,18900.0,149.1258,149.1342,149.0162,149.0836,18900.0
2012-02-08 15:05:00,176.96,177.01,176.89,176.94,11900.0,149.0836,149.1258,149.0247,149.0668,11900.0
2012-02-08 15:10:00,176.93,177.0,176.89,176.94,16100.0,149.0584,149.1173,149.0247,149.0668,16100.0
2012-02-08 15:15:00,176.94,176.96,176.9,176.93,23600.0,149.0668,149.0836,149.0331,149.0584,23600.0
2012-02-08 15:20:00,176.93,176.93,176.75,176.8,27400.0,149.0584,149.0584,148.9067,148.9488,27400.0
2012-02-08 15:25:00,176.81,176.92,176.8,176.91,11600.0,148.9573,149.0499,148.9488,149.0415,11600.0
2012-02-08 15:30:00,176.88,176.94,176.76,176.78,11800.0,149.0162,149.0668,148.9151,148.932,11800.0
2012-02-08 15:35:00,176.78,176.98,176.78,176.87,18100.0,148.932,149.1005,148.932,149.0078,18100.0
2012-02-08 15:40:00,176.87,176.96,176.76,176.96,24800.0,149.0078,149.0836,148.9151,149.0836,24800.0
2012-02-08 15:45:00,176.96,176.96,176.73,176.74,25100.0,149.0836,149.0836,148.8899,148.8983,25100.0
2012-02-08 15:50:00,176.75,176.86,176.72,176.86,25400.0,148.9067,148.9994,148.8814,148.9994,25400.0
2012-02-08 15:55:00,176.85,177.01,176.8,176.99,35100.0,148.991,149.1258,148.9488,149.1089,35100.0
2012-02-09 09:30:00,177.64,177.7,177.43,177.56,34900.0,149.6565,149.7071,149.4796,149.5891,34900.0
2012-02-09 09:35:00,177.57,177.57,177.05,177.07,30600.0,149.5975,149.5975,149.1595,149.1763,30600.0
2012-02-09 09:40:00,177.03,177.04,176.69,176.8,28900.0,149.1426,149.151,148.8562,148.9488,28900.0
2012-02-09 09:45:00,176.8,176.98,176.53,176.57,34300.0,148.9488,149.1005,148.7214,148.7551,34300.0
2012-02-09 09:50:00,176.58,176.87,176.48,176.87,40700.0,148.7635,149.0078,148.6793,149.0078,40700.0
2012-02-09 09:55:00,176.87,177.04,176.75,176.75,29100.0,149.0078,149.151,148.9067,148.9067,29100.0
2012-02-09 10:00:00,176.7,176.87,176.27,176.38,34300.0,148.8646,149.0078,148.5023,148.595,34300.0
2012-02-09 10:05:00,176.43,176.49,176.22,176.3,19000.0,148.6371,148.6877,148.4602,148.5276,19000.0
2012-02-09 10:10:00,176.3,176.55,176.3,176.52,14500.0,148.5276,148.7382,148.5276,148.713,14500.0
2012-02-09 10:15:00,176.53,176.56,176.36,176.44,21100.0,148.7214,148.7467,148.5782,148.6456,21100.0
2012-02-09 10:20:00,176.43,176.43,175.97,176.03,46400.0,148.6371,148.6371,148.2496,148.3001,46400.0
2012-02-09 10:25:00,176.0,176.02,175.62,175.87,52500.0,148.2749,148.2917,147.9547,148.1653,52500.0
2012-02-09 10:30:00,175.85,175.95,175.65,175.83,40300.0,148.1485,148.2327,147.98,148.1316,40300.0
2012-02-09 10:35:00,175.85,175.85,175.62,175.75,30700.0,148.1485,148.1485,147.9547,148.0642,30700.0
2012-02-09 10:40:00,175.81,176.06,175.8,175.91,24200.0,148.1148,148.3254,148.1064,148.199,24200.0
2012-02-09 10:45:00,175.91,176.28,175.91,176.21,20200.0,148.199,148.5108,148.199,148.4518,20200.0
2012-02-09 10:50:00,176.23,176.29,176.16,176.16,9500.0,148.4686,148.5192,148.4097,148.4097,9500.0
2012-02-09 10:55:00,176.16,176.56,176.16,176.49,37200.0,148.4097,148.7467,148.4097,148.6877,37200.0
2012-02-09 11:00:00,176.51,176.57,176.36,176.45,14100.0,148.7045,148.7551,148.5782,148.654,14100.0
2012-02-09 11:05:00,176.46,176.52,176.37,176.4,16400.0,148.6624,148.713,148.5866,148.6119,16400.0
2012-02-09 11:10:00,176.4,176.59,176.39,176.59,15500.0,148.6119,148.7719,148.6034,148.7719,15500.0
2012-02-09 11:15:00,176.59,176.6,176.42,176.42,13500.0,148.7719,148.7803,148.6287,148.6287,13500.0
2012-02-09 11:20:00,176.42,176.61,176.39,176.57,5900.0,148.6287,148.7888,148.6034,148.7551,5900.0
2012-02-09 11:25:00,176.55,176.62,176.49,176.5,9800.0,148.7382,148.7972,148.6877,148.6961,9800.0
2012-02-09 11:30:00,176.5,176.56,176.47,176.52,10900.0,148.6961,148.7467,148.6708,148.713,10900.0
2012-02-09 11:35:00,176.53,176.63,176.28,176.28,13200.0,148.7214,148.8056,148.5108,148.5108,13200.0
2012-02-09 11:40:00,176.24,176.28,176.15,176.25,21900.0,148.4771,148.5108,148.4012,148.4855,21900.0
2012-02-09 11:45:00,176.24,176.53,176.11,176.42,22300.0,148.4771,148.7214,148.3675,148.6287,22300.0
2012-02-09 11:50:00,176.46,176.77,176.42,176.69,35100.0,148.6624,148.9236,148.6287,148.8562,35100.0
2012-02-09 11:55:00,176.72,176.75,176.65,176.67,12300.0,148.8814,148.9067,148.8225,148.8393,12300.0
2012-02-09 12:00:00,176.73,176.95,176.72,176.88,19400.0,148.8899,149.0752,148.8814,149.0162,19400.0
2012-02-09 12:05:00,176.88,176.89,176.8,176.84,11700.0,149.0162,149.0247,148.9488,148.9825,11700.0
2012-02-09 12:10:00,176.86,176.89,176.82,176.85,6500.0,148.9994,149.0247,148.9657,148.991,6500.0
2012-02-09 12:15:00,176.87,176.9,176.75,176.76,4400.0,149.0078,149.0331,148.9067,148.9151,4400.0
2012-02-09 12:20:00,176.78,176.82,176.73,176.77,10600.0,148.932,148.9657,148.8899,148.9236,10600.0
2012-02-09 12:25:00,176.78,176.82,176.66,176.67,9000.0,148.932,148.9657,148.8309,148.8393,9000.0
2012-02-09 12:30:00,176.67,176.7,176.65,176.66,7700.0,148.8393,148.8646,148.8225,148.8309,7700.0
2012-02-09 12:35:00,176.66,176.68,176.63,176.67,10400.0,148.8309,148.8477,148.8056,148.8393,10400.0
2012-02-09 12:40:00,176.7,176.83,176.69,176.82,11500.0,148.8646,148.9741,148.8562,148.9657,11500.0
2012-02-09 12:45:00,176.84,177.0,176.84,176.95,22600.0,148.9825,149.1173,148.9825,149.0752,22600.0
2012-02-09 12:50:00,176.95,176.99,176.9,176.9,18600.0,149.0752,149.1089,149.0331,149.0331,18600.0
2012-02-09 12:55:00,176.86,176.91,176.74,176.91,13200.0,148.9994,149.0415,148.8983,149.0415,13200.0
2012-02-09 13:00:00,176.93,177.05,176.88,176.88,17500.0,149.0584,149.1595,149.0162,149.0162,17500.0
2012-02-09 13:05:00,176.89,176.93,176.74,176.79,18400.0,149.0247,149.0584,148.8983,148.9404,18400.0
2012-02-09 13:10:00,176.79,176.91,176.79,176.85,16700.0,148.9404,149.0415,148.9404,148.991,16700.0
2012-02-09 13:15:00,176.87,177.05,176.87,176.98,25900.0,149.0078,149.1595,149.0078,149.1005,25900.0
2012-02-09 13:20:00,177.01,177.23,176.98,177.14,29900.0,149.1258,149.3111,149.1005,149.2353,29900.0
2012-02-09 13:25:00,177.14,177.31,177.14,177.22,17100.0,149.2353,149.3785,149.2353,149.3027,17100.0
2012-02-09 13:30:00,177.27,177.36,177.15,177.2,14600.0,149.3448,149.4206,149.2437,149.2858,14600.0
2012-02-09 13:35:00,177.17,177.24,177.14,177.17,12600.0,149.2606,149.3195,149.2353,149.2606,12600.0
2012-02-09 13:40:00,177.19,177.23,176.97,176.98,9800.0,149.2774,149.3111,149.0921,149.1005,9800.0
2012-02-09 13:45:00,176.98,177.17,176.98,177.11,6100.0,149.1005,149.2606,149.1005,149.21,6100.0
2012-02-09 13:50:00,177.13,177.21,177.09,177.18,7400.0,149.2269,149.2943,149.1932,149.269,7400.0
2012-02-09 13:55:00,177.16,177.23,177.15,177.22,7400.0,149.2521,149.3111,149.2437,149.3027,7400.0
2012-02-09 14:00:00,177.21,177.36,177.15,177.32,6200.0,149.2943,149.4206,149.2437,149.3869,6200.0
2012-02-09 14:05:00,177.33,177.33,177.08,177.08,6100.0,149.3954,149.3954,149.1847,149.1847,6100.0
2012-02-09 14:10:00,177.1,177.28,177.1,177.16,17500.0,149.2016,149.3532,149.2016,149.2521,17500.0
2012-02-09 14:15:00,177.17,177.25,177.16,177.17,3900.0,149.2606,149.328,149.2521,149.2606,3900.0
2012-02-09 14:20:00,177.2,177.3,177.2,177.21,8300.0,149.2858,149.3701,149.2858,149.2943,8300.0
2012-02-09 14:25:00,177.22,177.31,177.21,177.27,8600.0,149.3027,149.3785,149.2943,149.3448,8600.0
2012-02-09 14:30:00,177.23,177.3,177.21,177.3,9300.0,149.3111,149.3701,149.2943,149.3701,9300.0
2012-02-09 14:35:00,177.28,177.3,177.17,177.23,25200.0,149.3532,149.3701,149.2606,149.3111,25200.0
2012-02-09 14:40:00,177.26,177.28,177.14,177.19,11700.0,149.3364,149.3532,149.2353,149.2774,11700.0
2012-02-09 14:45:00,177.21,177.27,177.19,177.23,17400.0,149.2943,149.3448,149.2774,149.3111,17400.0
2012-02-09 14:50:00,177.23,177.25,177.16,177.18,15200.0,149.3111,149.328,149.2521,149.269,15200.0
2012-02-09 14:55:00,177.18,177.23,177.14,177.18,16700.0,149.269,149.3111,149.2353,149.269,16700.0
2012-02-09 15:00:00,177.17,177.2,177.05,177.14,32600.0,149.2606,149.2858,149.1595,149.2353,32600.0
2012-02-09 15:05:00,177.17,177.39,177.16,177.27,22800.0,149.2606,149.4459,149.2521,149.3448,22800.0
2012-02-09 15:10:00,177.28,177.31,177.24,177.24,16900.0,149.3532,149.3785,149.3195,149.3195,16900.0
2012-02-09 15:15:00,177.24,177.26,177.07,177.11,18000.0,149.3195,149.3364,149.1763,149.21,18000.0
2012-02-09 15:20:00,177.1,177.13,177.03,177.07,24500.0,149.2016,149.2269,149.1426,149.1763,24500.0
2012-02-09 15:25:00,177.07,177.27,177.07,177.18,16600.0,149.1763,149.3448,149.1763,149.269,16600.0
2012-02-09 15:30:00,177.17,177.22,177.11,177.19,11000.0,149.2606,149.3027,149.21,149.2774,11000.0
2012-02-09 15:35:00,177.17,177.17,177.04,177.1,17600.0,149.2606,149.2606,149.151,149.2016,17600.0
2012-02-09 15:40:00,177.1,177.11,176.89,176.96,78400.0,149.2016,149.21,149.0247,149.0836,78400.0
2012-02-09 15:45:00,176.97,177.19,176.95,177.06,42100.0,149.0921,149.2774,149.0752,149.1679,42100.0
2012-02-09 15:50:00,177.06,177.2,177.03,177.09,43900.0,149.1679,149.2858,149.1426,149.1932,43900.0
2012-02-09 15:55:00,177.09,177.3,177.09,177.24,135300.0,149.1932,149.3701,149.1932,149.3195,135300.0
2012-02-10 09:30:00,175.5,175.52,175.05,175.29,62000.0,147.8536,147.8705,147.4745,147.6767,62000.0
2012-02-10 09:35:00,175.3,175.58,175.19,175.57,30800.0,147.6851,147.921,147.5925,147.9126,30800.0
2012-02-10 09:40:00,175.55,175.75,175.49,175.72,14600.0,147.8958,148.0642,147.8452,148.039,14600.0
2012-02-10 09:45:00,175.69,175.86,175.61,175.81,75200.0,148.0137,148.1569,147.9463,148.1148,75200.0
2012-02-10 09:50:00,175.77,175.78,175.31,175.4,82700.0,148.0811,148.0895,147.6936,147.7694,82700.0
2012-02-10 09:55:00,175.41,175.49,175.01,175.05,37000.0,147.7778,147.8452,147.4408,147.4745,37000.0
2012-02-10 10:00:00,175.05,175.15,174.85,174.85,70700.0,147.4745,147.5588,147.306,147.306,70700.0
2012-02-10 10:05:00,174.9,175.05,174.73,174.79,30900.0,147.3481,147.4745,147.2049,147.2555,30900.0
2012-02-10 10:10:00,174.8,174.91,174.66,174.73,48000.0,147.2639,147.3566,147.146,147.2049,48000.0
2012-02-10 10:15:00,174.7,174.9,174.65,174.88,45000.0,147.1797,147.3481,147.1375,147.3313,45000.0
2012-02-10 10:20:00,174.82,175.01,174.77,174.95,33300.0,147.2808,147.4408,147.2386,147.3903,33300.0
2012-02-10 10:25:00,174.93,175.11,174.93,175.08,21500.0,147.3734,147.5251,147.3734,147.4998,21500.0
2012-02-10 10:30:00,175.06,175.22,175.01,175.18,38600.0,147.4829,147.6177,147.4408,147.584,38600.0
2012-02-10 10:35:00,175.17,175.19,174.98,175.03,22000.0,147.5756,147.5925,147.4155,147.4577,22000.0
2012-02-10 10:40:00,175.02,175.34,174.96,175.25,28700.0,147.4492,147.7188,147.3987,147.643,28700.0
2012-02-10 10:45:00,175.29,175.29,175.1,175.16,31000.0,147.6767,147.6767,147.5166,147.5672,31000.0
2012-02-10 10:50:00,175.15,175.32,175.08,175.29,21200.0,147.5588,147.702,147.4998,147.6767,21200.0
2012-02-10 10:55:00,175.29,175.45,175.21,175.41,30500.0,147.6767,147.8115,147.6093,147.7778,30500.0
2012-02-10 11:00:00,175.44,175.56,175.37,175.37,39900.0,147.8031,147.9042,147.7441,147.7441,39900.0
2012-02-10 11:05:00,175.39,175.72,175.39,175.71,28300.0,147.761,148.039,147.761,148.0306,28300.0
2012-02-10 11:10:00,175.73,175.86,175.69,175.75,36600.0,148.0474,148.1569,148.0137,148.0642,36600.0
2012-02-10 11:15:00,175.75,175.89,175.69,175.77,16900.0,148.0642,148.1822,148.0137,148.0811,16900.0
2012-02-10 11:20:00,175.77,175.81,175.72,175.78,18200.0,148.0811,148.1148,148.039,148.0895,18200.0
2012-02-10 11:25:00,175.78,175.82,175.56,175.59,15400.0,148.0895,148.1232,147.9042,147.9295,15400.0
2012-02-10 11:30:00,175.57,175.64,175.48,175.64,30300.0,147.9126,147.9716,147.8368,147.9716,30300.0
2012-02-10 11:35:00,175.62,175.75,175.6,175.68,16600.0,147.9547,148.0642,147.9379,148.0053,16600.0
2012-02-10 11:40:00,175.66,175.74,175.6,175.64,10700.0,147.9884,148.0558,147.9379,147.9716,10700.0
2012-02-10 11:45:00,175.59,175.68,175.57,175.67,13900.0,147.9295,148.0053,147.9126,147.9969,13900.0
2012-02-10 11:50:00,175.65,175.92,175.65,175.91,16900.0,147.98,148.2075,147.98,148.199,16900.0
2012-02-10 11:55:00,175.91,175.95,175.69,175.79,20900.0,148.199,148.2327,148.0137,148.0979,20900.0
2012-02-10 12:00:00,175.81,175.84,175.77,175.83,11400.0,148.1148,148.1401,148.0811,148.1316,11400.0
2012-02-10 12:05:00,175.83,175.91,175.76,175.79,15400.0,148.1316,148.199,148.0727,148.0979,15400.0
2012-02-10 12:10:00,175.78,175.79,175.71,175.75,10400.0,148.0895,148.0979,148.0306,148.0642,10400.0
2012-02-10 12:15:00,175.75,175.77,175.69,175.73,10900.0,148.0642,148.0811,148.0137,148.0474,10900.0
2012-02-10 12:20:00,175.73,175.74,175.67,175.67,10200.0,148.0474,148.0558,147.9969,147.9969,10200.0
2012-02-10 12:25:00,175.66,175.71,175.65,175.7,10400.0,147.9884,148.0306,147.98,148.0221,10400.0
2012-02-10 12:30:00,175.67,175.76,175.64,175.73,17500.0,147.9969,148.0727,147.9716,148.0474,17500.0
2012-02-10 12:35:00,175.75,175.92,175.74,175.87,22000.0,148.0642,148.2075,148.0558,148.1653,22000.0
2012-02-10 12:40:00,175.91,175.93,175.81,175.86,22000.0,148.199,148.2159,148.1148,148.1569,22000.0
2012-02-10 12:45:00,175.87,175.97,175.84,175.89,12600.0,148.1653,148.2496,148.1401,148.1822,12600.0
2012-02-10 12:50:00,175.91,175.94,175.83,175.86,18900.0,148.199,148.2243,148.1316,148.1569,18900.0
2012-02-10 12:55:00,175.87,176.06,175.85,176.02,31800.0,148.1653,148.3254,148.1485,148.2917,31800.0
2012-02-10 13:00:00,176.06,176.08,175.92,175.96,18100.0,148.3254,148.3423,148.2075,148.2412,18100.0
2012-02-10 13:05:00,175.94,176.0,175.85,175.88,12400.0,148.2243,148.2749,148.1485,148.1738,12400.0
2012-02-10 13:10:00,175.9,175.95,175.88,175.91,11400.0,148.1906,148.2327,148.1738,148.199,11400.0
2012-02-10 13:15:00,175.9,175.93,175.72,175.77,17600.0,148.1906,148.2159,148.039,148.0811,17600.0
2012-02-10 13:20:00,175.78,175.78,175.7,175.76,6200.0,148.0895,148.0895,148.0221,148.0727,6200.0
2012-02-10 13:25:00,175.74,175.76,175.63,175.63,4200.0,148.0558,148.0727,147.9632,147.9632,4200.0
2012-02-10 13:30:00,175.62,175.62,175.45,175.48,19300.0,147.9547,147.9547,147.8115,147.8368,19300.0
2012-02-10 13:35:00,175.48,175.48,175.17,175.32,47500.0,147.8368,147.8368,147.5756,147.702,47500.0
2012-02-10 13:40:00,175.32,175.44,175.29,175.44,22700.0,147.702,147.8031,147.6767,147.8031,22700.0
2012-02-10 13:45:00,175.38,175.47,175.36,175.39,9600.0,147.7525,147.8284,147.7357,147.761,9600.0
2012-02-10 13:50:00,175.4,175.48,175.33,175.48,11900.0,147.7694,147.8368,147.7104,147.8368,11900.0
2012-02-10 13:55:00,175.5,175.51,175.18,175.2,19100.0,147.8536,147.8621,147.584,147.6009,19100.0
2012-02-10 14:00:00,175.19,175.45,175.18,175.42,16700.0,147.5925,147.8115,147.584,147.7862,16700.0
2012-02-10 14:05:00,175.41,175.42,175.31,175.38,11600.0,147.7778,147.7862,147.6936,147.7525,11600.0
2012-02-10 14:10:00,175.4,175.43,175.32,175.32,5900.0,147.7694,147.7947,147.702,147.702,5900.0
2012-02-10 14:15:00,175.28,175.42,175.22,175.4,19400.0,147.6683,147.7862,147.6177,147.7694,19400.0
2012-02-10 14:20:00,175.4,175.54,175.33,175.37,26800.0,147.7694,147.8873,147.7104,147.7441,26800.0
2012-02-10 14:25:00,175.35,175.49,175.34,175.47,12500.0,147.7273,147.8452,147.7188,147.8284,12500.0
2012-02-10 14:30:00,175.47,175.56,175.4,175.53,17600.0,147.8284,147.9042,147.7694,147.8789,17600.0
2012-02-10 14:35:00,175.54,175.54,175.35,175.43,17400.0,147.8873,147.8873,147.7273,147.7947,17400.0
2012-02-10 14:40:00,175.42,175.51,175.4,175.51,13800.0,147.7862,147.8621,147.7694,147.8621,13800.0
2012-02-10 14:45:00,175.49,175.55,175.34,175.4,19700.0,147.8452,147.8958,147.7188,147.7694,19700.0
2012-02-10 14:50:00,175.4,175.45,175.39,175.43,7100.0,147.7694,147.8115,147.761,147.7947,7100.0
2012-02-10 14:55:00,175.42,175.44,175.32,175.34,12700.0,147.7862,147.8031,147.702,147.7188,12700.0
2012-02-10 15:00:00,175.33,175.37,175.15,175.17,12400.0,147.7104,147.7441,147.5588,147.5756,12400.0
2012-02-10 15:05:00,175.17,175.19,175.06,175.12,26600.0,147.5756,147.5925,147.4829,147.5335,26600.0
2012-02-10 15:10:00,175.11,175.2,174.99,175.2,24100.0,147.5251,147.6009,147.424,147.6009,24100.0
2012-02-10 15:15:00,175.19,175.26,175.08,175.19,12100.0,147.5925,147.6514,147.4998,147.5925,12100.0
2012-02-10 15:20:00,175.18,175.24,175.13,175.16,7600.0,147.584,147.6346,147.5419,147.5672,7600.0
2012-02-10 15:25:00,175.16,175.27,175.09,175.26,12700.0,147.5672,147.6599,147.5082,147.6514,12700.0
2012-02-10 15:30:00,175.27,175.34,175.19,175.31,26800.0,147.6599,147.7188,147.5925,147.6936,26800.0
2012-02-10 15:35:00,175.32,175.33,175.22,175.29,33900.0,147.702,147.7104,147.6177,147.6767,33900.0
2012-02-10 15:40:00,175.3,175.39,175.26,175.36,35400.0,147.6851,147.761,147.6514,147.7357,35400.0
2012-02-10 15:45:00,175.36,175.5,175.3,175.34,51800.0,147.7357,147.8536,147.6851,147.7188,51800.0
2012-02-10 15:50:00,175.35,175.42,175.24,175.25,42100.0,147.7273,147.7862,147.6346,147.643,42100.0
2012-02-10 15:55:00,175.26,175.4,175.25,175.34,128100.0,147.6514,147.7694,147.643,147.7188,128100.0
2012-02-13 09:30:00,177.23,177.67,177.18,177.25,106200.0,149.3111,149.6818,149.269,149.328,106200.0
2012-02-13 09:35:00,177.25,177.36,177.08,177.36,142300.0,149.328,149.4206,149.1847,149.4206,142300.0
2012-02-13 09:40:00,177.35,177.36,176.87,176.9,28700.0,149.4122,149.4206,149.0078,149.0331,28700.0
2012-02-13 09:45:00,176.9,176.98,176.62,176.84,36200.0,149.0331,149.1005,148.7972,148.9825,36200.0
2012-02-13 09:50:00,176.87,176.94,176.75,176.85,21200.0,149.0078,149.0668,148.9067,148.991,21200.0
2012-02-13 09:55:00,176.85,177.03,176.85,176.92,14100.0,148.991,149.1426,148.991,149.0499,14100.0
2012-02-13 10:00:00,176.92,176.99,176.77,176.86,14900.0,149.0499,149.1089,148.9236,148.9994,14900.0
2012-02-13 10:05:00,176.89,177.11,176.89,176.93,15600.0,149.0247,149.21,149.0247,149.0584,15600.0
2012-02-13 10:10:00,176.94,176.97,176.42,176.43,43000.0,149.0668,149.0921,148.6287,148.6371,43000.0
2012-02-13 10:15:00,176.45,176.45,175.98,176.09,66700.0,148.654,148.654,148.258,148.3507,66700.0
2012-02-13 10:20:00,176.1,176.19,175.95,176.06,20300.0,148.3591,148.4349,148.2327,148.3254,20300.0
2012-02-13 10:25:00,176.06,176.36,176.06,176.24,12300.0,148.3254,148.5782,148.3254,148.4771,12300.0
2012-02-13 10:30:00,176.23,176.28,175.87,175.89,23600.0,148.4686,148.5108,148.1653,148.1822,23600.0
2012-02-13 10:35:00,175.88,176.02,175.85,175.88,11900.0,148.1738,148.2917,148.1485,148.1738,11900.0
2012-02-13 10:40:00,175.91,176.03,175.89,175.92,14400.0,148.199,148.3001,148.1822,148.2075,14400.0
2012-02-13 10:45:00,175.9,175.91,175.72,175.8,25900.0,148.1906,148.199,148.039,148.1064,25900.0
2012-02-13 10:50:00,175.8,176.11,175.74,176.11,27800.0,148.1064,148.3675,148.0558,148.3675,27800.0
2012-02-13 10:55:00,176.11,176.3,176.06,176.26,24100.0,148.3675,148.5276,148.3254,148.4939,24100.0
2012-02-13 11:00:00,176.27,176.52,176.25,176.47,53800.0,148.5023,148.713,148.4855,148.6708,53800.0
2012-02-13 11:05:00,176.48,176.52,176.4,176.47,16000.0,148.6793,148.713,148.6119,148.6708,16000.0
2012-02-13 11:10:00,176.46,176.53,176.42,176.47,11200.0,148.6624,148.7214,148.6287,148.6708,11200.0
2012-02-13 11:15:00,176.5,176.53,176.26,176.35,15000.0,148.6961,148.7214,148.4939,148.5697,15000.0
2012-02-13 11:20:00,176.36,176.4,176.24,176.37,13500.0,148.5782,148.6119,148.4771,148.5866,13500.0
2012-02-13 11:25:00,176.39,176.43,176.32,176.41,5600.0,148.6034,148.6371,148.5445,148.6203,5600.0
2012-02-13 11:30:00,176.45,176.51,176.44,176.48,9400.0,148.654,148.7045,148.6456,148.6793,9400.0
2012-02-13 11:35:00,176.49,176.49,176.36,176.43,5800.0,148.6877,148.6877,148.5782,148.6371,5800.0
2012-02-13 11:40:00,176.45,176.53,176.44,176.53,8200.0,148.654,148.7214,148.6456,148.7214,8200.0
2012-02-13 11:45:00,176.52,176.75,176.47,176.73,32500.0,148.713,148.9067,148.6708,148.8899,32500.0
2012-02-13 11:50:00,176.72,176.72,176.63,176.65,5400.0,148.8814,148.8814,148.8056,148.8225,5400.0
2012-02-13 11:55:00,176.64,176.67,176.61,176.61,6300.0,148.814,148.8393,148.7888,148.7888,6300.0
2012-02-13 12:00:00,176.6,176.77,176.59,176.76,62600.0,148.7803,148.9236,148.7719,148.9151,62600.0
2012-02-13 12:05:00,176.75,176.76,176.6,176.63,7200.0,148.9067,148.9151,148.7803,148.8056,7200.0
2012-02-13 12:10:00,176.62,176.69,176.62,176.68,6700.0,148.7972,148.8562,148.7972,148.8477,6700.0
2012-02-13 12:15:00,176.68,176.71,176.65,176.65,2400.0,148.8477,148.873,148.8225,148.8225,2400.0
2012-02-13 12:20:00,176.65,176.65,176.56,176.62,6500.0,148.8225,148.8225,148.7467,148.7972,6500.0
2012-02-13 12:25:00,176.61,176.64,176.48,176.48,5900.0,148.7888,148.814,148.6793,148.6793,5900.0
2012-02-13 12:30:00,176.47,176.48,176.3,176.42,19400.0,148.6708,148.6793,148.5276,148.6287,19400.0
2012-02-13 12:35:00,176.42,176.49,176.38,176.38,7300.0,148.6287,148.6877,148.595,148.595,7300.0
2012-02-13 12:40:00,176.38,176.39,176.32,176.36,5800.0,148.595,148.6034,148.5445,148.5782,5800.0
2012-02-13 12:45:00,176.34,176.47,176.34,176.43,5400.0,148.5613,148.6708,148.5613,148.6371,5400.0
2012-02-13 12:50:00,176.46,176.62,176.45,176.57,56000.0,148.6624,148.7972,148.654,148.7551,56000.0
2012-02-13 12:55:00,176.58,176.65,176.56,176.65,5600.0,148.7635,148.8225,148.7467,148.8225,5600.0
2012-02-13 13:00:00,176.65,176.79,176.65,176.76,9400.0,148.8225,148.9404,148.8225,148.9151,9400.0
2012-02-13 13:05:00,176.78,176.79,176.71,176.76,11100.0,148.932,148.9404,148.873,148.9151,11100.0
2012-02-13 13:10:00,176.8,176.89,176.8,176.85,19300.0,148.9488,149.0247,148.9488,148.991,19300.0
2012-02-13 13:15:00,176.87,176.97,176.82,176.84,21300.0,149.0078,149.0921,148.9657,148.9825,21300.0
2012-02-13 13:20:00,176.84,176.92,176.83,176.85,20000.0,148.9825,149.0499,148.9741,148.991,20000.0
2012-02-13 13:25:00,176.87,176.87,176.83,176.86,11000.0,149.0078,149.0078,148.9741,148.9994,11000.0
2012-02-13 13:30:00,176.85,176.91,176.75,176.88,16200.0,148.991,149.0415,148.9067,149.0162,16200.0
2012-02-13 13:35:00,176.92,177.05,176.92,176.98,21800.0,149.0499,149.1595,149.0499,149.1005,21800.0
2012-02-13 13:40:00,176.98,177.0,176.96,176.99,8600.0,149.1005,149.1173,149.0836,149.1089,8600.0
2012-02-13 13:45:00,177.01,177.09,177.0,177.02,18400.0,149.1258,149.1932,149.1173,149.1342,18400.0
2012-02-13 13:50:00,177.0,177.05,177.0,177.05,8500.0,149.1173,149.1595,149.1173,149.1595,8500.0
2012-02-13 13:55:00,177.03,177.04,176.94,176.94,4100.0,149.1426,149.151,149.0668,149.0668,4100.0
2012-02-13 14:00:00,176.94,177.01,176.94,176.96,17200.0,149.0668,149.1258,149.0668,149.0836,17200.0
2012-02-13 14:05:00,176.96,176.99,176.92,176.98,9700.0,149.0836,149.1089,149.0499,149.1005,9700.0
2012-02-13 14:10:00,177.0,177.06,176.99,177.02,8600.0,149.1173,149.1679,149.1089,149.1342,8600.0
2012-02-13 14:15:00,177.01,177.11,176.99,177.11,6500.0,149.1258,149.21,149.1089,149.21,6500.0
2012-02-13 14:20:00,177.1,177.13,177.05,177.06,21800.0,149.2016,149.2269,149.1595,149.1679,21800.0
2012-02-13 14:25:00,177.06,177.07,177.03,177.04,3400.0,149.1679,149.1763,149.1426,149.151,3400.0
2012-02-13 14:30:00,177.03,177.04,176.99,177.02,4600.0,149.1426,149.151,149.1089,149.1342,4600.0
2012-02-13 14:35:00,177.04,177.13,177.01,177.01,7800.0,149.151,149.2269,149.1258,149.1258,7800.0
2012-02-13 14:40:00,177.0,177.26,177.0,177.16,21900.0,149.1173,149.3364,149.1173,149.2521,21900.0
2012-02-13 14:45:00,177.15,177.15,177.03,177.03,3400.0,149.2437,149.2437,149.1426,149.1426,3400.0
2012-02-13 14:50:00,177.04,177.12,177.03,177.09,7700.0,149.151,149.2184,149.1426,149.1932,7700.0
2012-02-13 14:55:00,177.06,177.1,177.04,177.05,3600.0,149.1679,149.2016,149.151,149.1595,3600.0
2012-02-13 15:00:00,177.05,177.09,177.02,177.02,8700.0,149.1595,149.1932,149.1342,149.1342,8700.0
2012-02-13 15:05:00,177.03,177.04,176.87,176.97,18800.0,149.1426,149.151,149.0078,149.0921,18800.0
2012-02-13 15:10:00,176.96,177.01,176.92,177.01,10900.0,149.0836,149.1258,149.0499,149.1258,10900.0
2012-02-13 15:15:00,177.03,177.06,176.98,177.05,6000.0,149.1426,149.1679,149.1005,149.1595,6000.0
2012-02-13 15:20:00,177.05,177.07,176.94,176.96,18700.0,149.1595,149.1763,149.0668,149.0836,18700.0
2012-02-13 15:25:00,176.97,177.13,176.97,177.09,16000.0,149.0921,149.2269,149.0921,149.1932,16000.0
2012-02-13 15:30:00,177.08,177.14,177.01,177.04,18300.0,149.1847,149.2353,149.1258,149.151,18300.0
2012-02-13 15:35:00,177.06,177.06,176.9,176.99,15500.0,149.1679,149.1679,149.0331,149.1089,15500.0
2012-02-13 15:40:00,176.98,177.06,176.93,177.05,35500.0,149.1005,149.1679,149.0584,149.1595,35500.0
2012-02-13 15:45:00,177.02,177.02,176.9,176.9,27500.0,149.1342,149.1342,149.0331,149.0331,27500.0
2012-02-13 15:50:00,176.91,177.0,176.82,176.82,26200.0,149.0415,149.1173,148.9657,148.9657,26200.0
2012-02-13 15:55:00,176.84,177.2,176.83,177.18,91300.0,148.9825,149.2858,148.9741,149.269,91300.0
2012-02-14 09:30:00,176.39,176.55,176.18,176.49,55000.0,148.6034,148.7382,148.4265,148.6877,55000.0
2012-02-14 09:35:00,176.47,176.5,176.25,176.42,13700.0,148.6708,148.6961,148.4855,148.6287,13700.0
2012-02-14 09:40:00,176.46,176.78,176.45,176.74,10200.0,148.6624,148.932,148.654,148.8983,10200.0
2012-02-14 09:45:00,176.83,176.95,176.63,176.78,67300.0,148.9741,149.0752,148.8056,148.932,67300.0
2012-02-14 09:50:00,176.78,176.95,176.68,176.71,25800.0,148.932,149.0752,148.8477,148.873,25800.0
2012-02-14 09:55:00,176.66,176.82,176.43,176.51,20300.0,148.8309,148.9657,148.6371,148.7045,20300.0
2012-02-14 10:00:00,176.46,176.61,176.29,176.31,38200.0,148.6624,148.7888,148.5192,148.536,38200.0
2012-02-14 10:05:00,176.29,176.32,176.07,176.08,51600.0,148.5192,148.5445,148.3338,148.3423,51600.0
2012-02-14 10:10:00,176.06,176.11,175.91,176.09,33800.0,148.3254,148.3675,148.199,148.3507,33800.0
2012-02-14 10:15:00,176.08,176.12,175.87,176.03,33600.0,148.3423,148.376,148.1653,148.3001,33600.0
2012-02-14 10:20:00,176.04,176.36,176.03,176.33,26600.0,148.3086,148.5782,148.3001,148.5529,26600.0
2012-02-14 10:25:00,176.33,176.39,176.3,176.38,6500.0,148.5529,148.6034,148.5276,148.595,6500.0
2012-02-14 10:30:00,176.38,176.52,176.18,176.47,29000.0,148.595,148.713,148.4265,148.6708,29000.0
2012-02-14 10:35:00,176.45,176.46,176.23,176.24,24300.0,148.654,148.6624,148.4686,148.4771,24300.0
2012-02-14 10:40:00,176.21,176.26,176.1,176.19,13500.0,148.4518,148.4939,148.3591,148.4349,13500.0
2012-02-14 10:45:00,176.2,176.3,176.11,176.19,19500.0,148.4434,148.5276,148.3675,148.4349,19500.0
2012-02-14 10:50:00,176.19,176.21,176.02,176.07,63700.0,148.4349,148.4518,148.2917,148.3338,63700.0
2012-02-14 10:55:00,176.06,176.12,175.92,176.11,28800.0,148.3254,148.376,148.2075,148.3675,28800.0
2012-02-14 11:00:00,176.08,176.21,176.08,176.17,32200.0,148.3423,148.4518,148.3423,148.4181,32200.0
2012-02-14 11:05:00,176.14,176.39,176.07,176.38,19800.0,148.3928,148.6034,148.3338,148.595,19800.0
2012-02-14 11:10:00,176.39,176.47,176.31,176.47,10000.0,148.6034,148.6708,148.536,148.6708,10000.0
2012-02-14 11:15:00,176.5,176.52,176.41,176.43,9700.0,148.6961,148.713,148.6203,148.6371,9700.0
2012-02-14 11:20:00,176.49,176.52,176.42,176.49,8600.0,148.6877,148.713,148.6287,148.6877,8600.0
2012-02-14 11:25:00,176.4,176.6,176.37,176.55,17700.0,148.6119,148.7803,148.5866,148.7382,17700.0
2012-02-14 11:30:00,176.57,176.72,176.56,176.63,17900.0,148.7551,148.8814,148.7467,148.8056,17900.0
2012-02-14 11:35:00,176.62,176.79,176.62,176.78,23300.0,148.7972,148.9404,148.7972,148.932,23300.0
2012-02-14 11:40:00,176.78,176.85,176.72,176.72,9400.0,148.932,148.991,148.8814,148.8814,9400.0
2012-02-14 11:45:00,176.73,176.76,176.68,176.75,6800.0,148.8899,148.9151,148.8477,148.9067,6800.0
2012-02-14 11:50:00,176.76,176.93,176.64,176.7,31300.0,148.9151,149.0584,148.814,148.8646,31300.0
2012-02-14 11:55:00,176.7,176.75,176.54,176.61,26600.0,148.8646,148.9067,148.7298,148.7888,26600.0
2012-02-14 12:00:00,176.63,176.69,176.58,176.64,15000.0,148.8056,148.8562,148.7635,148.814,15000.0
2012-02-14 12:05:00,176.64,176.75,176.63,176.73,13700.0,148.814,148.9067,148.8056,148.8899,13700.0
2012-02-14 12:10:00,176.72,176.72,176.67,176.67,8300.0,148.8814,148.8814,148.8393,148.8393,8300.0
2012-02-14 12:15:00,176.63,176.63,176.51,176.58,10400.0,148.8056,148.8056,148.7045,148.7635,10400.0
2012-02-14 12:20:00,176.59,176.63,176.47,176.48,10000.0,148.7719,148.8056,148.6708,148.6793,10000.0
2012-02-14 12:25:00,176.47,176.52,176.41,176.52,12500.0,148.6708,148.713,148.6203,148.713,12500.0
2012-02-14 12:30:00,176.55,176.59,176.51,176.51,26100.0,148.7382,148.7719,148.7045,148.7045,26100.0
2012-02-14 12:35:00,176.53,176.59,176.52,176.56,15200.0,148.7214,148.7719,148.713,148.7467,15200.0
2012-02-14 12:40:00,176.56,176.64,176.53,176.64,11700.0,148.7467,148.814,148.7214,148.814,11700.0
2012-02-14 12:45:00,176.65,176.77,176.62,176.75,18500.0,148.8225,148.9236,148.7972,148.9067,18500.0
2012-02-14 12:50:00,176.75,176.77,176.54,176.55,14800.0,148.9067,148.9236,148.7298,148.7382,14800.0
2012-02-14 12:55:00,176.53,176.55,176.27,176.38,32500.0,148.7214,148.7382,148.5023,148.595,32500.0
2012-02-14 13:00:00,176.38,176.38,176.19,176.33,31700.0,148.595,148.595,148.4349,148.5529,31700.0
2012-02-14 13:05:00,176.31,176.32,176.07,176.07,59900.0,148.536,148.5445,148.3338,148.3338,59900.0
2012-02-14 13:10:00,176.07,176.2,175.93,176.18,113700.0,148.3338,148.4434,148.2159,148.4265,113700.0
2012-02-14 13:15:00,176.17,176.17,176.08,176.09,14000.0,148.4181,148.4181,148.3423,148.3507,14000.0
2012-02-14 13:20:00,176.07,176.25,176.06,176.24,6800.0,148.3338,148.4855,148.3254,148.4771,6800.0
2012-02-14 13:25:00,176.25,176.33,176.22,176.24,13900.0,148.4855,148.5529,148.4602,148.4771,13900.0
2012-02-14 13:30:00,176.24,176.6,176.19,176.52,130400.0,148.4771,148.7803,148.4349,148.713,130400.0
2012-02-14 13:35:00,176.53,176.61,176.5,176.61,16000.0,148.7214,148.7888,148.6961,148.7888,16000.0
2012-02-14 13:40:00,176.59,176.63,176.41,176.47,9500.0,148.7719,148.8056,148.6203,148.6708,9500.0
2012-02-14 13:45:00,176.44,176.55,176.39,176.5,7500.0,148.6456,148.7382,148.6034,148.6961,7500.0
2012-02-14 13:50:00,176.47,176.56,176.37,176.42,14600.0,148.6708,148.7467,148.5866,148.6287,14600.0
2012-02-14 13:55:00,176.45,176.58,176.41,176.58,7900.0,148.654,148.7635,148.6203,148.7635,7900.0
2012-02-14 14:00:00,176.58,176.64,176.53,176.58,18800.0,148.7635,148.814,148.7214,148.7635,18800.0
2012-02-14 14:05:00,176.6,176.72,176.45,176.45,14900.0,148.7803,148.8814,148.654,148.654,14900.0
2012-02-14 14:10:00,176.47,176.65,176.46,176.59,12600.0,148.6708,148.8225,148.6624,148.7719,12600.0
2012-02-14 14:15:00,176.59,176.59,176.34,176.44,11500.0,148.7719,148.7719,148.5613,148.6456,11500.0
2012-02-14 14:20:00,176.45,176.48,176.24,176.26,12200.0,148.654,148.6793,148.4771,148.4939,12200.0
2012-02-14 14:25:00,176.28,176.39,176.26,176.29,15400.0,148.5108,148.6034,148.4939,148.5192,15400.0
2012-02-14 14:30:00,176.26,176.29,176.09,176.19,44300.0,148.4939,148.5192,148.3507,148.4349,44300.0
2012-02-14 14:35:00,176.17,176.32,176.13,176.27,15800.0,148.4181,148.5445,148.3844,148.5023,15800.0
2012-02-14 14:40:00,176.27,176.38,176.16,176.16,11600.0,148.5023,148.595,148.4097,148.4097,11600.0
2012-02-14 14:45:00,176.17,176.34,176.12,176.19,28600.0,148.4181,148.5613,148.376,148.4349,28600.0
2012-02-14 14:50:00,176.25,176.36,176.23,176.31,12800.0,148.4855,148.5782,148.4686,148.536,12800.0
2012-02-14 14:55:00,176.32,176.41,176.31,176.32,9600.0,148.5445,148.6203,148.536,148.5445,9600.0
2012-02-14 15:00:00,176.36,176.55,176.34,176.42,16300.0,148.5782,148.7382,148.5613,148.6287,16300.0
2012-02-14 15:05:00,176.44,176.51,176.37,176.42,10700.0,148.6456,148.7045,148.5866,148.6287,10700.0
2012-02-14 15:10:00,176.43,176.47,176.29,176.3,13500.0,148.6371,148.6708,148.5192,148.5276,13500.0
2012-02-14 15:15:00,176.32,176.32,176.13,176.16,16600.0,148.5445,148.5445,148.3844,148.4097,16600.0
2012-02-14 15:20:00,176.16,176.19,175.96,176.14,57900.0,148.4097,148.4349,148.2412,148.3928,57900.0
2012-02-14 15:25:00,176.13,176.17,176.06,176.08,8700.0,148.3844,148.4181,148.3254,148.3423,8700.0
2012-02-14 15:30:00,176.07,176.2,175.98,176.2,25500.0,148.3338,148.4434,148.258,148.4434,25500.0
2012-02-14 15:35:00,176.2,176.55,176.19,176.52,45200.0,148.4434,148.7382,148.4349,148.713,45200.0
2012-02-14 15:40:00,176.58,176.72,176.51,176.65,66400.0,148.7635,148.8814,148.7045,148.8225,66400.0
2012-02-14 15:45:00,176.67,177.08,176.67,177.07,144400.0,148.8393,149.1847,148.8393,149.1763,144400.0
2012-02-14 15:50:00,177.06,177.17,176.8,176.96,55900.0,149.1679,149.2606,148.9488,149.0836,55900.0
2012-02-14 15:55:00,176.97,177.1,176.86,177.07,148200.0,149.0921,149.2016,148.9994,149.1763,148200.0
2012-02-15 09:30:00,178.07,178.17,177.88,178.12,50800.0,150.0188,150.103,149.8587,150.0609,50800.0
2012-02-15 09:35:00,178.12,178.19,177.44,177.52,51400.0,150.0609,150.1199,149.488,149.5554,51400.0
2012-02-15 09:40:00,177.47,177.48,177.08,177.14,36300.0,149.5133,149.5217,149.1847,149.2353,36300.0
2012-02-15 09:45:00,177.12,177.51,177.0,177.3,82400.0,149.2184,149.547,149.1173,149.3701,82400.0
2012-02-15 09:50:00,177.43,177.66,177.3,177.65,45500.0,149.4796,149.6734,149.3701,149.6649,45500.0
2012-02-15 09:55:00,177.64,177.64,177.38,177.51,12700.0,149.6565,149.6565,149.4375,149.547,12700.0
2012-02-15 10:00:00,177.54,177.73,177.47,177.5,30000.0,149.5723,149.7323,149.5133,149.5386,30000.0
2012-02-15 10:05:00,177.5,177.51,176.96,176.96,41000.0,149.5386,149.547,149.0836,149.0836,41000.0
2012-02-15 10:10:00,176.95,177.13,176.87,177.03,56100.0,149.0752,149.2269,149.0078,149.1426,56100.0
2012-02-15 10:15:00,177.01,177.05,176.77,176.77,42100.0,149.1258,149.1595,148.9236,148.9236,42100.0
2012-02-15 10:20:00,176.76,177.01,176.65,176.99,31700.0,148.9151,149.1258,148.8225,149.1089,31700.0
2012-02-15 10:25:00,176.96,177.12,176.94,177.09,11700.0,149.0836,149.2184,149.0668,149.1932,11700.0
2012-02-15 10:30:00,177.12,177.25,177.03,177.03,132600.0,149.2184,149.328,149.1426,149.1426,132600.0
2012-02-15 10:35:00,177.03,177.16,176.92,176.98,32800.0,149.1426,149.2521,149.0499,149.1005,32800.0
2012-02-15 10:40:00,176.95,177.4,176.93,177.4,27000.0,149.0752,149.4543,149.0584,149.4543,27000.0
2012-02-15 10:45:00,177.43,177.62,177.41,177.52,75500.0,149.4796,149.6397,149.4628,149.5554,75500.0
2012-02-15 10:50:00,177.54,177.56,177.41,177.43,85300.0,149.5723,149.5891,149.4628,149.4796,85300.0
2012-02-15 10:55:00,177.44,177.48,177.08,177.11,41100.0,149.488,149.5217,149.1847,149.21,41100.0
2012-02-15 11:00:00,177.1,177.29,177.01,177.27,25800.0,149.2016,149.3617,149.1258,149.3448,25800.0
2012-02-15 11:05:00,177.29,177.4,177.23,177.29,19800.0,149.3617,149.4543,149.3111,149.3617,19800.0
2012-02-15 11:10:00,177.28,177.3,177.03,177.07,19000.0,149.3532,149.3701,149.1426,149.1763,19000.0
2012-02-15 11:15:00,177.05,177.37,177.05,177.34,17500.0,149.1595,149.4291,149.1595,149.4038,17500.0
2012-02-15 11:20:00,177.35,177.58,177.35,177.42,17600.0,149.4122,149.606,149.4122,149.4712,17600.0
2012-02-15 11:25:00,177.42,177.7,177.42,177.68,19600.0,149.4712,149.7071,149.4712,149.6902,19600.0
2012-02-15 11:30:00,177.69,177.76,177.58,177.58,24000.0,149.6986,149.7576,149.606,149.606,24000.0
2012-02-15 11:35:00,177.58,177.74,177.56,177.73,11600.0,149.606,149.7408,149.5891,149.7323,11600.0
2012-02-15 11:40:00,177.75,178.08,177.73,178.06,58700.0,149.7492,150.0272,149.7323,150.0104,58700.0
2012-02-15 11:45:00,178.06,178.33,178.03,178.24,41500.0,150.0104,150.2378,149.9851,150.162,41500.0
2012-02-15 11:50:00,178.23,178.29,178.09,178.18,24900.0,150.1536,150.2041,150.0356,150.1115,24900.0
2012-02-15 11:55:00,178.13,178.22,178.13,178.18,11200.0,150.0693,150.1452,150.0693,150.1115,11200.0
2012-02-15 12:00:00,178.18,178.21,177.99,178.0,15600.0,150.1115,150.1367,149.9514,149.9598,15600.0
2012-02-15 12:05:00,178.05,178.06,177.95,177.96,27000.0,150.0019,150.0104,149.9177,149.9261,27000.0
2012-02-15 12:10:00,177.99,178.0,177.84,177.87,14000.0,149.9514,149.9598,149.825,149.8503,14000.0
2012-02-15 12:15:00,177.88,177.95,177.85,177.93,23800.0,149.8587,149.9177,149.8334,149.9008,23800.0
2012-02-15 12:20:00,177.94,177.98,177.84,177.84,22500.0,149.9093,149.943,149.825,149.825,22500.0
2012-02-15 12:25:00,177.86,177.98,177.85,177.86,14100.0,149.8419,149.943,149.8334,149.8419,14100.0
2012-02-15 12:30:00,177.86,177.89,177.39,177.46,74200.0,149.8419,149.8671,149.4459,149.5049,74200.0
2012-02-15 12:35:00,177.46,177.64,177.44,177.51,14900.0,149.5049,149.6565,149.488,149.547,14900.0
2012-02-15 12:40:00,177.51,177.64,177.27,177.31,37300.0,149.547,149.6565,149.3448,149.3785,37300.0
2012-02-15 12:45:00,177.25,177.38,177.05,177.08,35100.0,149.328,149.4375,149.1595,149.1847,35100.0
2012-02-15 12:50:00,177.07,177.18,176.78,176.89,108300.0,149.1763,149.269,148.932,149.0247,108300.0
2012-02-15 12:55:00,176.89,176.95,176.7,176.84,29800.0,149.0247,149.0752,148.8646,148.9825,29800.0
2012-02-15 13:00:00,176.81,176.88,176.31,176.83,157500.0,148.9573,149.0162,148.536,148.9741,157500.0
2012-02-15 13:05:00,176.82,177.07,176.79,177.02,39700.0,148.9657,149.1763,148.9404,149.1342,39700.0
2012-02-15 13:10:00,177.09,177.22,176.99,177.02,32300.0,149.1932,149.3027,149.1089,149.1342,32300.0
2012-02-15 13:15:00,177.03,177.28,176.96,177.13,24400.0,149.1426,149.3532,149.0836,149.2269,24400.0
2012-02-15 13:20:00,177.14,177.3,177.06,177.28,10900.0,149.2353,149.3701,149.1679,149.3532,10900.0
2012-02-15 13:25:00,177.25,177.27,177.15,177.24,12700.0,149.328,149.3448,149.2437,149.3195,12700.0
2012-02-15 13:30:00,177.23,177.3,176.94,177.03,30300.0,149.3111,149.3701,149.0668,149.1426,30300.0
2012-02-15 13:35:00,177.0,177.2,176.98,177.13,14700.0,149.1173,149.2858,149.1005,149.2269,14700.0
2012-02-15 13:40:00,177.11,177.12,176.84,176.99,37200.0,149.21,149.2184,148.9825,149.1089,37200.0
2012-02-15 13:45:00,176.97,177.01,176.7,176.89,18300.0,149.0921,149.1258,148.8646,149.0247,18300.0
2012-02-15 13:50:00,176.87,177.15,176.82,177.01,33800.0,149.0078,149.2437,148.9657,149.1258,33800.0
2012-02-15 13:55:00,177.02,177.15,176.92,177.15,11900.0,149.1342,149.2437,149.0499,149.2437,11900.0
2012-02-15 14:00:00,177.2,177.3,176.65,176.84,68400.0,149.2858,149.3701,148.8225,148.9825,68400.0
2012-02-15 14:05:00,176.81,176.84,176.64,176.79,36600.0,148.9573,148.9825,148.814,148.9404,36600.0
2012-02-15 14:10:00,176.8,176.8,176.52,176.57,44400.0,148.9488,148.9488,148.713,148.7551,44400.0
2012-02-15 14:15:00,176.57,176.66,176.44,176.47,82000.0,148.7551,148.8309,148.6456,148.6708,82000.0
2012-02-15 14:20:00,176.44,176.69,176.42,176.69,17400.0,148.6456,148.8562,148.6287,148.8562,17400.0
2012-02-15 14:25:00,176.71,177.13,176.71,177.07,51600.0,148.873,149.2269,148.873,149.1763,51600.0
2012-02-15 14:30:00,177.08,177.09,176.69,176.71,25300.0,149.1847,149.1932,148.8562,148.873,25300.0
2012-02-15 14:35:00,176.74,176.8,176.57,176.58,21100.0,148.8983,148.9488,148.7551,148.7635,21100.0
2012-02-15 14:40:00,176.58,176.77,176.54,176.74,26400.0,148.7635,148.9236,148.7298,148.8983,26400.0
2012-02-15 14:45:00,176.71,176.88,176.47,176.83,33300.0,148.873,149.0162,148.6708,148.9741,33300.0
2012-02-15 14:50:00,176.83,176.95,176.65,176.66,30100.0,148.9741,149.0752,148.8225,148.8309,30100.0
2012-02-15 14:55:00,176.71,176.76,176.25,176.28,32300.0,148.873,148.9151,148.4855,148.5108,32300.0
2012-02-15 15:00:00,176.28,176.33,176.06,176.07,33800.0,148.5108,148.5529,148.3254,148.3338,33800.0
2012-02-15 15:05:00,176.08,176.32,176.06,176.23,35200.0,148.3423,148.5445,148.3254,148.4686,35200.0
2012-02-15 15:10:00,176.22,176.33,176.0,176.23,40600.0,148.4602,148.5529,148.2749,148.4686,40600.0
2012-02-15 15:15:00,176.24,176.4,176.1,176.16,41100.0,148.4771,148.6119,148.3591,148.4097,41100.0
2012-02-15 15:20:00,176.17,176.27,176.05,176.07,41300.0,148.4181,148.5023,148.317,148.3338,41300.0
2012-02-15 15:25:00,176.06,176.16,175.93,176.1,21600.0,148.3254,148.4097,148.2159,148.3591,21600.0
2012-02-15 15:30:00,176.12,176.21,176.05,176.09,21000.0,148.376,148.4518,148.317,148.3507,21000.0
2012-02-15 15:35:00,176.07,176.31,176.01,176.3,20100.0,148.3338,148.536,148.2833,148.5276,20100.0
2012-02-15 15:40:00,176.31,176.56,176.25,176.52,34600.0,148.536,148.7467,148.4855,148.713,34600.0
2012-02-15 15:45:00,176.5,176.74,176.41,176.41,32200.0,148.6961,148.8983,148.6203,148.6203,32200.0
2012-02-15 15:50:00,176.41,176.62,176.41,176.53,42500.0,148.6203,148.7972,148.6203,148.7214,42500.0
2012-02-15 15:55:00,176.54,176.56,176.37,176.51,79300.0,148.7298,148.7467,148.5866,148.7045,79300.0
2012-02-16 09:30:00,176.79,177.14,176.71,177.14,33400.0,148.9404,149.2353,148.873,149.2353,33400.0
2012-02-16 09:35:00,177.12,177.37,176.94,177.02,45200.0,149.2184,149.4291,149.0668,149.1342,45200.0
2012-02-16 09:40:00,177.04,177.55,177.04,177.55,30300.0,149.151,149.5807,149.151,149.5807,30300.0
2012-02-16 09:45:00,177.58,177.65,177.4,177.57,47100.0,149.606,149.6649,149.4543,149.5975,47100.0
2012-02-16 09:50:00,177.59,177.76,177.07,177.07,42300.0,149.6144,149.7576,149.1763,149.1763,42300.0
2012-02-16 09:55:00,177.06,177.64,176.87,177.64,33800.0,149.1679,149.6565,149.0078,149.6565,33800.0
2012-02-16 10:00:00,177.63,177.94,177.47,177.85,44800.0,149.6481,149.9093,149.5133,149.8334,44800.0
2012-02-16 10:05:00,177.87,178.18,177.83,177.97,70000.0,149.8503,150.1115,149.8166,149.9345,70000.0
2012-02-16 10:10:00,177.98,178.21,177.86,178.0,50300.0,149.943,150.1367,149.8419,149.9598,50300.0
2012-02-16 10:15:00,177.98,178.14,177.86,177.95,118300.0,149.943,150.0778,149.8419,149.9177,118300.0
2012-02-16 10:20:00,177.95,178.03,177.79,177.96,20100.0,149.9177,149.9851,149.7829,149.9261,20100.0
2012-02-16 10:25:00,177.97,178.31,177.97,178.28,53300.0,149.9345,150.221,149.9345,150.1957,53300.0
2012-02-16 10:30:00,178.3,178.45,178.29,178.42,42800.0,150.2125,150.3389,150.2041,150.3136,42800.0
2012-02-16 10:35:00,178.41,178.71,178.39,178.57,51300.0,150.3052,150.558,150.2884,150.44,51300.0
2012-02-16 10:40:00,178.6,178.6,178.49,178.56,50000.0,150.4653,150.4653,150.3726,150.4316,50000.0
2012-02-16 10:45:00,178.57,178.63,178.47,178.49,26500.0,150.44,150.4906,150.3558,150.3726,26500.0
2012-02-16 10:50:00,178.52,178.57,178.27,178.28,26100.0,150.3979,150.44,150.1873,150.1957,26100.0
2012-02-16 10:55:00,178.26,178.29,178.04,178.07,29700.0,150.1789,150.2041,149.9935,150.0188,29700.0
2012-02-16 11:00:00,178.03,178.33,178.01,178.31,20600.0,149.9851,150.2378,149.9682,150.221,20600.0
2012-02-16 11:05:00,178.3,178.43,178.03,178.06,56600.0,150.2125,150.3221,149.9851,150.0104,56600.0
2012-02-16 11:10:00,178.1,178.17,178.0,178.13,18700.0,150.0441,150.103,149.9598,150.0693,18700.0
2012-02-16 11:15:00,178.14,178.37,178.13,178.35,24400.0,150.0778,150.2715,150.0693,150.2547,24400.0
2012-02-16 11:20:00,178.36,178.44,178.25,178.41,27300.0,150.2631,150.3305,150.1704,150.3052,27300.0
2012-02-16 11:25:00,178.45,178.58,178.37,178.55,53100.0,150.3389,150.4484,150.2715,150.4232,53100.0
2012-02-16 11:30:00,178.54,178.6,178.44,178.59,32100.0,150.4147,150.4653,150.3305,150.4569,32100.0
2012-02-16 11:35:00,178.6,178.98,178.55,178.9,87600.0,150.4653,150.7854,150.4232,150.718,87600.0
2012-02-16 11:40:00,178.9,178.92,178.7,178.72,20700.0,150.718,150.7349,150.5495,150.5664,20700.0
2012-02-16 11:45:00,178.73,178.75,178.67,178.75,15700.0,150.5748,150.5917,150.5243,150.5917,15700.0
2012-02-16 11:50:00,178.77,179.0,178.67,179.0,40400.0,150.6085,150.8023,150.5243,150.8023,40400.0
2012-02-16 11:55:00,179.01,179.27,178.96,179.15,65700.0,150.8107,151.0297,150.7686,150.9286,65700.0
2012-02-16 12:00:00,179.15,179.3,179.14,179.19,36800.0,150.9286,151.055,150.9202,150.9623,36800.0
2012-02-16 12:05:00,179.23,179.24,179.02,179.16,18500.0,150.996,151.0045,150.8191,150.9371,18500.0
2012-02-16 12:10:00,179.12,179.14,178.96,179.09,20200.0,150.9034,150.9202,150.7686,150.8781,20200.0
2012-02-16 12:15:00,179.09,179.13,178.98,179.02,16000.0,150.8781,150.9118,150.7854,150.8191,16000.0
2012-02-16 12:20:00,178.98,179.28,178.96,179.09,42500.0,150.7854,151.0382,150.7686,150.8781,42500.0
2012-02-16 12:25:00,179.11,179.18,179.03,179.06,16000.0,150.895,150.9539,150.8276,150.8528,16000.0
2012-02-16 12:30:00,179.09,179.2,179.09,179.15,19900.0,150.8781,150.9708,150.8781,150.9286,19900.0
2012-02-16 12:35:00,179.17,179.2,179.08,179.14,18300.0,150.9455,150.9708,150.8697,150.9202,18300.0
2012-02-16 12:40:00,179.15,179.15,178.91,178.97,23200.0,150.9286,150.9286,150.7265,150.777,23200.0
2012-02-16 12:45:00,178.98,179.03,178.83,178.87,13600.0,150.7854,150.8276,150.6591,150.6928,13600.0
2012-02-16 12:50:00,178.88,178.96,178.83,178.94,9800.0,150.7012,150.7686,150.6591,150.7517,9800.0
2012-02-16 12:55:00,178.92,179.09,178.87,179.06,18000.0,150.7349,150.8781,150.6928,150.8528,18000.0
2012-02-16 13:00:00,179.11,179.2,179.07,179.19,17900.0,150.895,150.9708,150.8613,150.9623,17900.0
2012-02-16 13:05:00,179.2,179.22,179.03,179.08,19100.0,150.9708,150.9876,150.8276,150.8697,19100.0
2012-02-16 13:10:00,179.12,179.35,179.12,179.26,33200.0,150.9034,151.0971,150.9034,151.0213,33200.0
2012-02-16 13:15:00,179.24,179.3,179.14,179.15,10100.0,151.0045,151.055,150.9202,150.9286,10100.0
2012-02-16 13:20:00,179.15,179.19,179.11,179.14,10100.0,150.9286,150.9623,150.895,150.9202,10100.0
2012-02-16 13:25:00,179.19,179.26,179.15,179.21,40100.0,150.9623,151.0213,150.9286,150.9792,40100.0
2012-02-16 13:30:00,179.24,179.28,179.21,179.27,6400.0,151.0045,151.0382,150.9792,151.0297,6400.0
2012-02-16 13:35:00,179.27,179.46,179.19,179.2,31100.0,151.0297,151.1898,150.9623,150.9708,31100.0
2012-02-16 13:40:00,179.2,179.2,179.07,179.09,13500.0,150.9708,150.9708,150.8613,150.8781,13500.0
2012-02-16 13:45:00,179.08,179.25,179.06,179.24,15500.0,150.8697,151.0129,150.8528,151.0045,15500.0
2012-02-16 13:50:00,179.22,179.24,179.14,179.23,10100.0,150.9876,151.0045,150.9202,150.996,10100.0
2012-02-16 13:55:00,179.23,179.28,179.2,179.22,15000.0,150.996,151.0382,150.9708,150.9876,15000.0
2012-02-16 14:00:00,179.24,179.34,179.22,179.29,27200.0,151.0045,151.0887,150.9876,151.0466,27200.0
2012-02-16 14:05:00,179.29,179.29,179.16,179.18,10600.0,151.0466,151.0466,150.9371,150.9539,10600.0
2012-02-16 14:10:00,179.19,179.24,179.13,179.16,10900.0,150.9623,151.0045,150.9118,150.9371,10900.0
2012-02-16 14:15:00,179.13,179.22,179.11,179.21,5400.0,150.9118,150.9876,150.895,150.9792,5400.0
2012-02-16 14:20:00,179.2,179.27,179.14,179.24,16900.0,150.9708,151.0297,150.9202,151.0045,16900.0
2012-02-16 14:25:00,179.24,179.31,179.22,179.25,7300.0,151.0045,151.0634,150.9876,151.0129,7300.0
2012-02-16 14:30:00,179.26,179.37,179.24,179.36,17800.0,151.0213,151.114,151.0045,151.1056,17800.0
2012-02-16 14:35:00,179.3,179.33,179.2,179.22,7200.0,151.055,151.0803,150.9708,150.9876,7200.0
2012-02-16 14:40:00,179.23,179.32,179.22,179.25,12000.0,150.996,151.0719,150.9876,151.0129,12000.0
2012-02-16 14:45:00,179.25,179.25,179.18,179.24,11800.0,151.0129,151.0129,150.9539,151.0045,11800.0
2012-02-16 14:50:00,179.23,179.27,179.16,179.16,8700.0,150.996,151.0297,150.9371,150.9371,8700.0
2012-02-16 14:55:00,179.21,179.29,179.2,179.27,11500.0,150.9792,151.0466,150.9708,151.0297,11500.0
2012-02-16 15:00:00,179.29,179.37,179.22,179.24,37300.0,151.0466,151.114,150.9876,151.0045,37300.0
2012-02-16 15:05:00,179.22,179.34,179.19,179.19,17800.0,150.9876,151.0887,150.9623,150.9623,17800.0
2012-02-16 15:10:00,179.18,179.18,179.04,179.13,21400.0,150.9539,150.9539,150.836,150.9118,21400.0
2012-02-16 15:15:00,179.14,179.28,179.11,179.2,18900.0,150.9202,151.0382,150.895,150.9708,18900.0
2012-02-16 15:20:00,179.21,179.36,179.17,179.24,30900.0,150.9792,151.1056,150.9455,151.0045,30900.0
2012-02-16 15:25:00,179.22,179.29,179.12,179.25,18300.0,150.9876,151.0466,150.9034,151.0129,18300.0
2012-02-16 15:30:00,179.24,179.34,179.19,179.34,12900.0,151.0045,151.0887,150.9623,151.0887,12900.0
2012-02-16 15:35:00,179.33,179.35,179.17,179.34,25500.0,151.0803,151.0971,150.9455,151.0887,25500.0
2012-02-16 15:40:00,179.35,179.4,179.31,179.36,26100.0,151.0971,151.1393,151.0634,151.1056,26100.0
2012-02-16 15:45:00,179.41,179.44,179.24,179.34,59900.0,151.1477,151.173,151.0045,151.0887,59900.0
2012-02-16 15:50:00,179.33,179.46,179.29,179.38,101800.0,151.0803,151.1898,151.0466,151.1224,101800.0
2012-02-16 15:55:00,179.38,179.4,179.26,179.29,185900.0,151.1224,151.1393,151.0213,151.0466,185900.0
2012-02-17 09:30:00,180.14,180.28,179.98,180.06,49300.0,151.7627,151.8806,151.6279,151.6953,49300.0
2012-02-17 09:35:00,180.03,180.04,179.66,179.82,33200.0,151.67,151.6784,151.3583,151.4931,33200.0
2012-02-17 09:40:00,179.83,180.01,179.76,179.94,12900.0,151.5015,151.6532,151.4426,151.5942,12900.0
2012-02-17 09:45:00,179.99,180.04,179.58,179.59,46000.0,151.6363,151.6784,151.2909,151.2993,46000.0
2012-02-17 09:50:00,179.62,179.82,179.54,179.79,20200.0,151.3246,151.4931,151.2572,151.4678,20200.0
2012-02-17 09:55:00,179.82,179.95,179.67,179.89,30000.0,151.4931,151.6026,151.3667,151.5521,30000.0
2012-02-17 10:00:00,179.9,179.9,179.39,179.49,74000.0,151.5605,151.5605,151.1308,151.2151,74000.0
2012-02-17 10:05:00,179.52,179.71,179.46,179.63,27100.0,151.2404,151.4004,151.1898,151.333,27100.0
2012-02-17 10:10:00,179.64,179.67,179.55,179.62,15300.0,151.3415,151.3667,151.2656,151.3246,15300.0
2012-02-17 10:15:00,179.61,179.73,179.58,179.68,17300.0,151.3162,151.4173,151.2909,151.3752,17300.0
2012-02-17 10:20:00,179.72,179.75,179.6,179.7,8600.0,151.4089,151.4341,151.3078,151.392,8600.0
2012-02-17 10:25:00,179.7,179.83,179.62,179.65,82400.0,151.392,151.5015,151.3246,151.3499,82400.0
2012-02-17 10:30:00,179.61,179.68,179.5,179.54,58300.0,151.3162,151.3752,151.2235,151.2572,58300.0
2012-02-17 10:35:00,179.53,179.59,179.38,179.39,10500.0,151.2488,151.2993,151.1224,151.1308,10500.0
2012-02-17 10:40:00,179.4,179.51,179.36,179.38,17100.0,151.1393,151.2319,151.1056,151.1224,17100.0
2012-02-17 10:45:00,179.38,179.55,179.38,179.54,15800.0,151.1224,151.2656,151.1224,151.2572,15800.0
2012-02-17 10:50:00,179.51,179.53,179.38,179.38,6700.0,151.2319,151.2488,151.1224,151.1224,6700.0
2012-02-17 10:55:00,179.35,179.35,179.18,179.27,27800.0,151.0971,151.0971,150.9539,151.0297,27800.0
2012-02-17 11:00:00,179.26,179.26,179.05,179.12,50100.0,151.0213,151.0213,150.8444,150.9034,50100.0
2012-02-17 11:05:00,179.14,179.16,178.88,178.96,15200.0,150.9202,150.9371,150.7012,150.7686,15200.0
2012-02-17 11:10:00,178.92,178.97,178.81,178.88,9700.0,150.7349,150.777,150.6422,150.7012,9700.0
2012-02-17 11:15:00,178.88,179.04,178.87,178.99,11900.0,150.7012,150.836,150.6928,150.7939,11900.0
2012-02-17 11:20:00,179.02,179.05,178.94,178.95,14500.0,150.8191,150.8444,150.7517,150.7602,14500.0
2012-02-17 11:25:00,178.94,179.03,178.87,179.02,32800.0,150.7517,150.8276,150.6928,150.8191,32800.0
2012-02-17 11:30:00,179.02,179.03,178.92,178.99,6600.0,150.8191,150.8276,150.7349,150.7939,6600.0
2012-02-17 11:35:00,178.96,179.07,178.95,179.05,8700.0,150.7686,150.8613,150.7602,150.8444,8700.0
2012-02-17 11:40:00,179.06,179.18,179.05,179.14,12300.0,150.8528,150.9539,150.8444,150.9202,12300.0
2012-02-17 11:45:00,179.16,179.2,179.08,179.11,9800.0,150.9371,150.9708,150.8697,150.895,9800.0
2012-02-17 11:50:00,179.09,179.15,179.08,179.11,16400.0,150.8781,150.9286,150.8697,150.895,16400.0
2012-02-17 11:55:00,179.12,179.16,179.07,179.12,6400.0,150.9034,150.9371,150.8613,150.9034,6400.0
2012-02-17 12:00:00,179.14,179.16,179.01,179.02,17600.0,150.9202,150.9371,150.8107,150.8191,17600.0
2012-02-17 12:05:00,179.02,179.07,178.98,179.07,6600.0,150.8191,150.8613,150.7854,150.8613,6600.0
2012-02-17 12:10:00,179.06,179.14,179.06,179.09,6600.0,150.8528,150.9202,150.8528,150.8781,6600.0
2012-02-17 12:15:00,179.1,179.16,179.04,179.13,10900.0,150.8865,150.9371,150.836,150.9118,10900.0
2012-02-17 12:20:00,179.14,179.14,178.99,178.99,9200.0,150.9202,150.9202,150.7939,150.7939,9200.0
2012-02-17 12:25:00,179.02,179.07,179.0,179.04,4600.0,150.8191,150.8613,150.8023,150.836,4600.0
2012-02-17 12:30:00,179.07,179.11,179.04,179.08,6400.0,150.8613,150.895,150.836,150.8697,6400.0
2012-02-17 12:35:00,179.05,179.2,179.04,179.2,5900.0,150.8444,150.9708,150.836,150.9708,5900.0
2012-02-17 12:40:00,179.2,179.2,179.12,179.13,5700.0,150.9708,150.9708,150.9034,150.9118,5700.0
2012-02-17 12:45:00,179.13,179.15,179.08,179.1,5200.0,150.9118,150.9286,150.8697,150.8865,5200.0
2012-02-17 12:50:00,179.09,179.14,179.06,179.07,6600.0,150.8781,150.9202,150.8528,150.8613,6600.0
2012-02-17 12:55:00,179.08,179.1,179.03,179.08,9000.0,150.8697,150.8865,150.8276,150.8697,9000.0
2012-02-17 13:00:00,179.07,179.09,179.02,179.09,3600.0,150.8613,150.8781,150.8191,150.8781,3600.0
2012-02-17 13:05:00,179.07,179.11,179.07,179.11,4100.0,150.8613,150.895,150.8613,150.895,4100.0
2012-02-17 13:10:00,179.12,179.18,179.06,179.16,9800.0,150.9034,150.9539,150.8528,150.9371,9800.0
2012-02-17 13:15:00,179.2,179.3,179.19,179.27,12100.0,150.9708,151.055,150.9623,151.0297,12100.0
2012-02-17 13:20:00,179.27,179.36,179.27,179.3,22800.0,151.0297,151.1056,151.0297,151.055,22800.0
2012-02-17 13:25:00,179.29,179.32,179.27,179.3,6500.0,151.0466,151.0719,151.0297,151.055,6500.0
2012-02-17 13:30:00,179.31,179.37,179.28,179.34,15200.0,151.0634,151.114,151.0382,151.0887,15200.0
2012-02-17 13:35:00,179.35,179.44,179.35,179.41,73900.0,151.0971,151.173,151.0971,151.1477,73900.0
2012-02-17 13:40:00,179.42,179.43,179.37,179.4,8900.0,151.1561,151.1645,151.114,151.1393,8900.0
2012-02-17 13:45:00,179.39,179.42,179.35,179.39,4400.0,151.1308,151.1561,151.0971,151.1308,4400.0
2012-02-17 13:50:00,179.41,179.41,179.32,179.33,15900.0,151.1477,151.1477,151.0719,151.0803,15900.0
2012-02-17 13:55:00,179.32,179.35,179.3,179.31,14800.0,151.0719,151.0971,151.055,151.0634,14800.0
2012-02-17 14:00:00,179.31,179.35,179.31,179.33,8100.0,151.0634,151.0971,151.0634,151.0803,8100.0
2012-02-17 14:05:00,179.33,179.34,179.29,179.34,5800.0,151.0803,151.0887,151.0466,151.0887,5800.0
2012-02-17 14:10:00,179.32,179.34,179.27,179.29,4200.0,151.0719,151.0887,151.0297,151.0466,4200.0
2012-02-17 14:15:00,179.26,179.32,179.24,179.3,6700.0,151.0213,151.0719,151.0045,151.055,6700.0
2012-02-17 14:20:00,179.3,179.36,179.29,179.35,21000.0,151.055,151.1056,151.0466,151.0971,21000.0
2012-02-17 14:25:00,179.35,179.35,179.27,179.32,19300.0,151.0971,151.0971,151.0297,151.0719,19300.0
2012-02-17 14:30:00,179.3,179.37,179.27,179.34,9800.0,151.055,151.114,151.0297,151.0887,9800.0
2012-02-17 14:35:00,179.34,179.35,179.31,179.33,13700.0,151.0887,151.0971,151.0634,151.0803,13700.0
2012-02-17 14:40:00,179.35,179.35,179.23,179.23,12600.0,151.0971,151.0971,150.996,150.996,12600.0
2012-02-17 14:45:00,179.23,179.31,179.19,179.27,14400.0,150.996,151.0634,150.9623,151.0297,14400.0
2012-02-17 14:50:00,179.27,179.3,179.25,179.28,13300.0,151.0297,151.055,151.0129,151.0382,13300.0
2012-02-17 14:55:00,179.28,179.28,179.15,179.25,14700.0,151.0382,151.0382,150.9286,151.0129,14700.0
2012-02-17 15:00:00,179.27,179.27,179.17,179.2,12100.0,151.0297,151.0297,150.9455,150.9708,12100.0
2012-02-17 15:05:00,179.17,179.27,179.17,179.18,19900.0,150.9455,151.0297,150.9455,150.9539,19900.0
2012-02-17 15:10:00,179.17,179.22,179.16,179.18,12100.0,150.9455,150.9876,150.9371,150.9539,12100.0
2012-02-17 15:15:00,179.19,179.25,179.13,179.23,47400.0,150.9623,151.0129,150.9118,150.996,47400.0
2012-02-17 15:20:00,179.22,179.35,179.22,179.33,19200.0,150.9876,151.0971,150.9876,151.0803,19200.0
2012-02-17 15:25:00,179.33,179.37,179.29,179.36,18200.0,151.0803,151.114,151.0466,151.1056,18200.0
2012-02-17 15:30:00,179.35,179.38,179.28,179.28,26200.0,151.0971,151.1224,151.0382,151.0382,26200.0
2012-02-17 15:35:00,179.25,179.33,179.14,179.32,28000.0,151.0129,151.0803,150.9202,151.0719,28000.0
2012-02-17 15:40:00,179.34,179.36,179.2,179.21,13100.0,151.0887,151.1056,150.9708,150.9792,13100.0
2012-02-17 15:45:00,179.23,179.27,179.12,179.17,34700.0,150.996,151.0297,150.9034,150.9455,34700.0
2012-02-17 15:50:00,179.16,179.18,179.04,179.17,48200.0,150.9371,150.9539,150.836,150.9455,48200.0
2012-02-17 15:55:00,179.17,179.18,179.03,179.12,53900.0,150.9455,150.9539,150.8276,150.9034,53900.0
2012-02-21 09:30:00,179.58,179.72,179.37,179.53,65200.0,151.2909,151.4089,151.114,151.2488,65200.0
2012-02-21 09:35:00,179.51,179.55,179.26,179.36,32200.0,151.2319,151.2656,151.0213,151.1056,32200.0
2012-02-21 09:40:00,179.32,179.82,179.28,179.77,50900.0,151.0719,151.4931,151.0382,151.451,50900.0
2012-02-21 09:45:00,179.78,179.82,178.88,178.9,96100.0,151.4594,151.4931,150.7012,150.718,96100.0
2012-02-21 09:50:00,178.89,178.97,178.73,178.73,34300.0,150.7096,150.777,150.5748,150.5748,34300.0
2012-02-21 09:55:00,178.74,178.74,178.54,178.68,31300.0,150.5832,150.5832,150.4147,150.5327,31300.0
2012-02-21 10:00:00,178.68,178.91,178.57,178.84,27700.0,150.5327,150.7265,150.44,150.6675,27700.0
2012-02-21 10:05:00,178.83,178.91,178.67,178.83,30400.0,150.6591,150.7265,150.5243,150.6591,30400.0
2012-02-21 10:10:00,178.83,179.21,178.75,179.2,31600.0,150.6591,150.9792,150.5917,150.9708,31600.0
2012-02-21 10:15:00,179.2,179.21,179.09,179.13,28800.0,150.9708,150.9792,150.8781,150.9118,28800.0
2012-02-21 10:20:00,179.13,179.21,178.98,179.19,27000.0,150.9118,150.9792,150.7854,150.9623,27000.0
2012-02-21 10:25:00,179.18,179.38,179.18,179.28,26500.0,150.9539,151.1224,150.9539,151.0382,26500.0
2012-02-21 10:30:00,179.28,179.61,179.26,179.6,81000.0,151.0382,151.3162,151.0213,151.3078,81000.0
2012-02-21 10:35:00,179.6,179.74,179.59,179.67,61100.0,151.3078,151.4257,151.2993,151.3667,61100.0
2012-02-21 10:40:00,179.71,179.75,179.58,179.59,47200.0,151.4004,151.4341,151.2909,151.2993,47200.0
2012-02-21 10:45:00,179.6,179.69,179.54,179.54,20100.0,151.3078,151.3836,151.2572,151.2572,20100.0
2012-02-21 10:50:00,179.54,179.6,179.52,179.57,22900.0,151.2572,151.3078,151.2404,151.2825,22900.0
2012-02-21 10:55:00,179.58,179.77,179.58,179.75,53500.0,151.2909,151.451,151.2909,151.4341,53500.0
2012-02-21 11:00:00,179.74,179.77,179.63,179.64,27300.0,151.4257,151.451,151.333,151.3415,27300.0
2012-02-21 11:05:00,179.67,179.69,179.61,179.69,14300.0,151.3667,151.3836,151.3162,151.3836,14300.0
2012-02-21 11:10:00,179.68,179.71,179.51,179.56,15300.0,151.3752,151.4004,151.2319,151.2741,15300.0
2012-02-21 11:15:00,179.55,179.59,179.5,179.58,17700.0,151.2656,151.2993,151.2235,151.2909,17700.0
2012-02-21 11:20:00,179.6,179.69,179.59,179.65,9800.0,151.3078,151.3836,151.2993,151.3499,9800.0
2012-02-21 11:25:00,179.65,179.65,179.56,179.62,8200.0,151.3499,151.3499,151.2741,151.3246,8200.0
2012-02-21 11:30:00,179.65,179.66,179.53,179.53,7500.0,151.3499,151.3583,151.2488,151.2488,7500.0
2012-02-21 11:35:00,179.5,179.5,179.18,179.2,25600.0,151.2235,151.2235,150.9539,150.9708,25600.0
2012-02-21 11:40:00,179.26,179.27,179.23,179.23,6100.0,151.0213,151.0297,150.996,150.996,6100.0
2012-02-21 11:45:00,179.24,179.28,179.21,179.21,2800.0,151.0045,151.0382,150.9792,150.9792,2800.0
2012-02-21 11:50:00,179.24,179.3,179.19,179.19,10500.0,151.0045,151.055,150.9623,150.9623,10500.0
2012-02-21 11:55:00,179.18,179.19,179.13,179.17,5400.0,150.9539,150.9623,150.9118,150.9455,5400.0
2012-02-21 12:00:00,179.21,179.5,179.17,179.49,15000.0,150.9792,151.2235,150.9455,151.2151,15000.0
2012-02-21 12:05:00,179.5,179.65,179.5,179.58,50800.0,151.2235,151.3499,151.2235,151.2909,50800.0
2012-02-21 12:10:00,179.59,179.61,179.49,179.5,7700.0,151.2993,151.3162,151.2151,151.2235,7700.0
2012-02-21 12:15:00,179.5,179.52,179.08,179.09,23400.0,151.2235,151.2404,150.8697,150.8781,23400.0
2012-02-21 12:20:00,179.06,179.23,179.06,179.23,22900.0,150.8528,150.996,150.8528,150.996,22900.0
2012-02-21 12:25:00,179.25,179.31,179.2,179.27,10600.0,151.0129,151.0634,150.9708,151.0297,10600.0
2012-02-21 12:30:00,179.26,179.32,179.25,179.28,2300.0,151.0213,151.0719,151.0129,151.0382,2300.0
2012-02-21 12:35:00,179.29,179.3,179.22,179.24,5000.0,151.0466,151.055,150.9876,151.0045,5000.0
2012-02-21 12:40:00,179.19,179.22,179.16,179.2,7300.0,150.9623,150.9876,150.9371,150.9708,7300.0
2012-02-21 12:45:00,179.22,179.29,179.22,179.26,4600.0,150.9876,151.0466,150.9876,151.0213,4600.0
2012-02-21 12:50:00,179.25,179.28,179.15,179.21,7100.0,151.0129,151.0382,150.9286,150.9792,7100.0
2012-02-21 12:55:00,179.22,179.29,179.18,179.19,4300.0,150.9876,151.0466,150.9539,150.9623,4300.0
2012-02-21 13:00:00,179.18,179.2,179.1,179.18,5300.0,150.9539,150.9708,150.8865,150.9539,5300.0
2012-02-21 13:05:00,179.18,179.31,179.17,179.31,9700.0,150.9539,151.0634,150.9455,151.0634,9700.0
2012-02-21 13:10:00,179.29,179.36,179.27,179.3,7500.0,151.0466,151.1056,151.0297,151.055,7500.0
2012-02-21 13:15:00,179.31,179.31,179.22,179.25,5100.0,151.0634,151.0634,150.9876,151.0129,5100.0
2012-02-21 13:20:00,179.22,179.28,179.22,179.23,900.0,150.9876,151.0382,150.9876,150.996,900.0
2012-02-21 13:25:00,179.21,179.23,179.15,179.18,69100.0,150.9792,150.996,150.9286,150.9539,69100.0
2012-02-21 13:30:00,179.17,179.2,179.09,179.2,6300.0,150.9455,150.9708,150.8781,150.9708,6300.0
2012-02-21 13:35:00,179.21,179.21,179.06,179.08,14100.0,150.9792,150.9792,150.8528,150.8697,14100.0
2012-02-21 13:40:00,179.04,179.04,178.64,178.69,35400.0,150.836,150.836,150.499,150.5411,35400.0
2012-02-21 13:45:00,178.66,178.79,178.65,178.76,8400.0,150.5158,150.6254,150.5074,150.6001,8400.0
2012-02-21 13:50:00,178.78,178.94,178.78,178.85,8600.0,150.6169,150.7517,150.6169,150.6759,8600.0
2012-02-21 13:55:00,178.83,178.83,178.59,178.71,20900.0,150.6591,150.6591,150.4569,150.558,20900.0
2012-02-21 14:00:00,178.67,178.73,178.67,178.68,3500.0,150.5243,150.5748,150.5243,150.5327,3500.0
2012-02-21 14:05:00,178.7,178.7,178.54,178.55,13200.0,150.5495,150.5495,150.4147,150.4232,13200.0
2012-02-21 14:10:00,178.53,178.55,178.17,178.25,31800.0,150.4063,150.4232,150.103,150.1704,31800.0
2012-02-21 14:15:00,178.25,178.34,178.2,178.29,5800.0,150.1704,150.2462,150.1283,150.2041,5800.0
2012-02-21 14:20:00,178.26,178.37,178.24,178.35,12400.0,150.1789,150.2715,150.162,150.2547,12400.0
2012-02-21 14:25:00,178.39,178.46,178.39,178.4,3200.0,150.2884,150.3473,150.2884,150.2968,3200.0
2012-02-21 14:30:00,178.4,178.41,178.29,178.29,7500.0,150.2968,150.3052,150.2041,150.2041,7500.0
2012-02-21 14:35:00,178.29,178.33,178.03,178.08,18000.0,150.2041,150.2378,149.9851,150.0272,18000.0
2012-02-21 14:40:00,178.08,178.08,177.86,177.95,18600.0,150.0272,150.0272,149.8419,149.9177,18600.0
2012-02-21 14:45:00,177.96,178.15,177.95,178.05,47700.0,149.9261,150.0862,149.9177,150.0019,47700.0
2012-02-21 14:50:00,178.08,178.09,177.8,177.81,35100.0,150.0272,150.0356,149.7913,149.7997,35100.0
2012-02-21 14:55:00,177.8,177.85,177.63,177.83,35700.0,149.7913,149.8334,149.6481,149.8166,35700.0
2012-02-21 15:00:00,177.83,178.03,177.81,178.03,14500.0,149.8166,149.9851,149.7997,149.9851,14500.0
2012-02-21 15:05:00,178.04,178.13,177.99,178.04,14700.0,149.9935,150.0693,149.9514,149.9935,14700.0
2012-02-21 15:10:00,178.03,178.08,177.93,178.0,6300.0,149.9851,150.0272,149.9008,149.9598,6300.0
2012-02-21 15:15:00,177.98,178.0,177.84,177.87,24300.0,149.943,149.9598,149.825,149.8503,24300.0
2012-02-21 15:20:00,177.87,178.11,177.82,178.07,36300.0,149.8503,150.0525,149.8082,150.0188,36300.0
2012-02-21 15:25:00,178.05,178.05,177.77,178.01,28800.0,150.0019,150.0019,149.766,149.9682,28800.0
2012-02-21 15:30:00,178.0,178.04,177.83,177.86,34500.0,149.9598,149.9935,149.8166,149.8419,34500.0
2012-02-21 15:35:00,177.87,178.03,177.74,178.03,17600.0,149.8503,149.9851,149.7408,149.9851,17600.0
2012-02-21 15:40:00,178.03,178.28,177.96,178.17,32300.0,149.9851,150.1957,149.9261,150.103,32300.0
2012-02-21 15:45:00,178.21,178.38,178.21,178.29,57000.0,150.1367,150.2799,150.1367,150.2041,57000.0
2012-02-21 15:50:00,178.31,178.51,178.23,178.51,71800.0,150.221,150.3895,150.1536,150.3895,71800.0
2012-02-21 15:55:00,178.51,178.51,178.27,178.37,79300.0,150.3895,150.3895,150.1873,150.2715,79300.0
2012-02-22 09:30:00,178.15,178.54,178.12,178.54,48900.0,150.0862,150.4147,150.0609,150.4147,48900.0
2012-02-22 09:35:00,178.57,178.67,178.22,178.34,78600.0,150.44,150.5243,150.1452,150.2462,78600.0
2012-02-22 09:40:00,178.35,178.72,178.26,178.71,56600.0,150.2547,150.5664,150.1789,150.558,56600.0
2012-02-22 09:45:00,178.68,178.8,178.57,178.58,89900.0,150.5327,150.6338,150.44,150.4484,89900.0
2012-02-22 09:50:00,178.55,178.61,178.29,178.4,58600.0,150.4232,150.4737,150.2041,150.2968,58600.0
2012-02-22 09:55:00,178.39,178.53,178.3,178.47,31300.0,150.2884,150.4063,150.2125,150.3558,31300.0
2012-02-22 10:00:00,178.47,178.56,178.05,178.39,119000.0,150.3558,150.4316,150.0019,150.2884,119000.0
2012-02-22 10:05:00,178.4,178.61,178.26,178.51,120700.0,150.2968,150.4737,150.1789,150.3895,120700.0
2012-02-22 10:10:00,178.49,178.81,178.45,178.66,68700.0,150.3726,150.6422,150.3389,150.5158,68700.0
2012-02-22 10:15:00,178.67,178.97,178.58,178.78,110500.0,150.5243,150.777,150.4484,150.6169,110500.0
2012-02-22 10:20:00,178.82,178.87,178.55,178.59,109900.0,150.6506,150.6928,150.4232,150.4569,109900.0
2012-02-22 10:25:00,178.57,178.68,178.5,178.56,66300.0,150.44,150.5327,150.381,150.4316,66300.0
2012-02-22 10:30:00,178.5,178.5,178.1,178.3,52100.0,150.381,150.381,150.0441,150.2125,52100.0
2012-02-22 10:35:00,178.32,178.39,178.1,178.25,55500.0,150.2294,150.2884,150.0441,150.1704,55500.0
2012-02-22 10:40:00,178.26,178.41,178.2,178.2,31300.0,150.1789,150.3052,150.1283,150.1283,31300.0
2012-02-22 10:45:00,178.19,178.56,178.19,178.54,73800.0,150.1199,150.4316,150.1199,150.4147,73800.0
2012-02-22 10:50:00,178.53,178.67,178.37,178.46,56600.0,150.4063,150.5243,150.2715,150.3473,56600.0
2012-02-22 10:55:00,178.47,178.51,178.14,178.31,89500.0,150.3558,150.3895,150.0778,150.221,89500.0
2012-02-22 11:00:00,178.29,178.61,178.27,178.55,62300.0,150.2041,150.4737,150.1873,150.4232,62300.0
2012-02-22 11:05:00,178.51,178.51,178.31,178.44,54900.0,150.3895,150.3895,150.221,150.3305,54900.0
2012-02-22 11:10:00,178.4,178.45,178.02,178.04,48700.0,150.2968,150.3389,149.9767,149.9935,48700.0
2012-02-22 11:15:00,178.03,178.18,177.95,178.01,46900.0,149.9851,150.1115,149.9177,149.9682,46900.0
2012-02-22 11:20:00,177.99,178.14,177.89,178.1,25400.0,149.9514,150.0778,149.8671,150.0441,25400.0
2012-02-22 11:25:00,178.12,178.18,178.02,178.05,24100.0,150.0609,150.1115,149.9767,150.0019,24100.0
2012-02-22 11:30:00,178.1,178.12,177.85,177.89,25600.0,150.0441,150.0609,149.8334,149.8671,25600.0
2012-02-22 11:35:00,177.89,177.93,177.73,177.87,35400.0,149.8671,149.9008,149.7323,149.8503,35400.0
2012-02-22 11:40:00,177.86,177.86,177.44,177.5,52300.0,149.8419,149.8419,149.488,149.5386,52300.0
2012-02-22 11:45:00,177.48,177.58,177.42,177.53,39200.0,149.5217,149.606,149.4712,149.5638,39200.0
2012-02-22 11:50:00,177.54,177.57,177.38,177.48,34500.0,149.5723,149.5975,149.4375,149.5217,34500.0
2012-02-22 11:55:00,177.46,177.53,177.35,177.42,35500.0,149.5049,149.5638,149.4122,149.4712,35500.0
2012-02-22 12:00:00,177.46,177.46,177.32,177.37,16300.0,149.5049,149.5049,149.3869,149.4291,16300.0
2012-02-22 12:05:00,177.35,177.38,177.12,177.28,28500.0,149.4122,149.4375,149.2184,149.3532,28500.0
2012-02-22 12:10:00,177.25,177.31,177.18,177.19,19900.0,149.328,149.3785,149.269,149.2774,19900.0
2012-02-22 12:15:00,177.28,177.37,177.22,177.37,21100.0,149.3532,149.4291,149.3027,149.4291,21100.0
2012-02-22 12:20:00,177.33,177.46,177.3,177.36,23000.0,149.3954,149.5049,149.3701,149.4206,23000.0
2012-02-22 12:25:00,177.38,177.49,177.38,177.46,16700.0,149.4375,149.5301,149.4375,149.5049,16700.0
2012-02-22 12:30:00,177.43,177.48,177.35,177.35,10500.0,149.4796,149.5217,149.4122,149.4122,10500.0
2012-02-22 12:35:00,177.36,177.49,177.33,177.48,17400.0,149.4206,149.5301,149.3954,149.5217,17400.0
2012-02-22 12:40:00,177.46,177.58,177.45,177.52,30800.0,149.5049,149.606,149.4964,149.5554,30800.0
2012-02-22 12:45:00,177.53,177.58,177.5,177.57,6900.0,149.5638,149.606,149.5386,149.5975,6900.0
2012-02-22 12:50:00,177.54,177.56,177.49,177.5,9100.0,149.5723,149.5891,149.5301,149.5386,9100.0
2012-02-22 12:55:00,177.51,177.6,177.5,177.54,8300.0,149.547,149.6228,149.5386,149.5723,8300.0
2012-02-22 13:00:00,177.54,177.72,177.5,177.7,24200.0,149.5723,149.7239,149.5386,149.7071,24200.0
2012-02-22 13:05:00,177.71,177.97,177.7,177.91,65500.0,149.7155,149.9345,149.7071,149.884,65500.0
2012-02-22 13:10:00,177.9,177.98,177.89,177.92,26200.0,149.8756,149.943,149.8671,149.8924,26200.0
2012-02-22 13:15:00,177.94,178.08,177.87,177.89,41600.0,149.9093,150.0272,149.8503,149.8671,41600.0
2012-02-22 13:20:00,177.87,177.93,177.8,177.85,36500.0,149.8503,149.9008,149.7913,149.8334,36500.0
2012-02-22 13:25:00,177.87,178.04,177.86,177.96,11700.0,149.8503,149.9935,149.8419,149.9261,11700.0
2012-02-22 13:30:00,177.92,177.95,177.83,177.91,16700.0,149.8924,149.9177,149.8166,149.884,16700.0
2012-02-22 13:35:00,177.92,177.93,177.81,177.81,7100.0,149.8924,149.9008,149.7997,149.7997,7100.0
2012-02-22 13:40:00,177.81,177.83,177.78,177.81,10900.0,149.7997,149.8166,149.7745,149.7997,10900.0
2012-02-22 13:45:00,177.8,177.86,177.77,177.83,11500.0,149.7913,149.8419,149.766,149.8166,11500.0
2012-02-22 13:50:00,177.81,178.02,177.8,178.02,9700.0,149.7997,149.9767,149.7913,149.9767,9700.0
2012-02-22 13:55:00,178.01,178.01,177.93,177.96,13300.0,149.9682,149.9682,149.9008,149.9261,13300.0
2012-02-22 14:00:00,177.96,177.96,177.91,177.93,7500.0,149.9261,149.9261,149.884,149.9008,7500.0
2012-02-22 14:05:00,177.91,178.02,177.88,177.89,13300.0,149.884,149.9767,149.8587,149.8671,13300.0
2012-02-22 14:10:00,177.89,177.97,177.88,177.9,14400.0,149.8671,149.9345,149.8587,149.8756,14400.0
2012-02-22 14:15:00,177.9,178.09,177.89,177.97,17600.0,149.8756,150.0356,149.8671,149.9345,17600.0
2012-02-22 14:20:00,177.96,178.03,177.94,178.03,21500.0,149.9261,149.9851,149.9093,149.9851,21500.0
2012-02-22 14:25:00,178.02,178.05,177.93,177.99,16500.0,149.9767,150.0019,149.9008,149.9514,16500.0
2012-02-22 14:30:00,178.0,178.03,177.91,177.91,24200.0,149.9598,149.9851,149.884,149.884,24200.0
2012-02-22 14:35:00,177.91,177.92,177.77,177.77,16600.0,149.884,149.8924,149.766,149.766,16600.0
2012-02-22 14:40:00,177.75,177.79,177.64,177.76,17300.0,149.7492,149.7829,149.6565,149.7576,17300.0
2012-02-22 14:45:00,177.77,177.82,177.77,177.77,14900.0,149.766,149.8082,149.766,149.766,14900.0
2012-02-22 14:50:00,177.74,177.76,177.7,177.73,23200.0,149.7408,149.7576,149.7071,149.7323,23200.0
2012-02-22 14:55:00,177.76,177.76,177.61,177.62,10400.0,149.7576,149.7576,149.6312,149.6397,10400.0
2012-02-22 15:00:00,177.6,177.75,177.49,177.71,20700.0,149.6228,149.7492,149.5301,149.7155,20700.0
2012-02-22 15:05:00,177.71,177.83,177.68,177.69,13400.0,149.7155,149.8166,149.6902,149.6986,13400.0
2012-02-22 15:10:00,177.71,177.92,177.68,177.89,20600.0,149.7155,149.8924,149.6902,149.8671,20600.0
2012-02-22 15:15:00,177.93,177.93,177.65,177.65,16800.0,149.9008,149.9008,149.6649,149.6649,16800.0
2012-02-22 15:20:00,177.66,177.74,177.62,177.71,16200.0,149.6734,149.7408,149.6397,149.7155,16200.0
2012-02-22 15:25:00,177.68,177.72,177.5,177.71,23500.0,149.6902,149.7239,149.5386,149.7155,23500.0
2012-02-22 15:30:00,177.7,177.73,177.6,177.62,11000.0,149.7071,149.7323,149.6228,149.6397,11000.0
2012-02-22 15:35:00,177.63,177.8,177.63,177.8,10900.0,149.6481,149.7913,149.6481,149.7913,10900.0
2012-02-22 15:40:00,177.82,177.9,177.65,177.72,40400.0,149.8082,149.8756,149.6649,149.7239,40400.0
2012-02-22 15:45:00,177.73,177.76,177.51,177.63,28000.0,149.7323,149.7576,149.547,149.6481,28000.0
2012-02-22 15:50:00,177.61,177.66,177.46,177.5,41000.0,149.6312,149.6734,149.5049,149.5386,41000.0
2012-02-22 15:55:00,177.52,177.7,177.45,177.66,92100.0,149.5554,149.7071,149.4964,149.6734,92100.0
2012-02-23 09:30:00,177.79,177.94,177.48,177.51,90900.0,149.7829,149.9093,149.5217,149.547,90900.0
2012-02-23 09:35:00,177.5,177.54,177.22,177.36,39100.0,149.5386,149.5723,149.3027,149.4206,39100.0
2012-02-23 09:40:00,177.36,177.36,176.78,176.84,58000.0,149.4206,149.4206,148.932,148.9825,58000.0
2012-02-23 09:45:00,176.76,177.26,176.74,177.24,39300.0,148.9151,149.3364,148.8983,149.3195,39300.0
2012-02-23 09:50:00,177.26,177.54,177.18,177.49,26000.0,149.3364,149.5723,149.269,149.5301,26000.0
2012-02-23 09:55:00,177.5,177.63,177.42,177.58,17300.0,149.5386,149.6481,149.4712,149.606,17300.0
2012-02-23 10:00:00,177.48,177.81,177.47,177.74,66400.0,149.5217,149.7997,149.5133,149.7408,66400.0
2012-02-23 10:05:00,177.75,178.03,177.75,178.02,52600.0,149.7492,149.9851,149.7492,149.9767,52600.0
2012-02-23 10:10:00,178.03,178.05,177.83,177.95,43000.0,149.9851,150.0019,149.8166,149.9177,43000.0
2012-02-23 10:15:00,178.0,178.09,177.91,177.97,41800.0,149.9598,150.0356,149.884,149.9345,41800.0
2012-02-23 10:20:00,177.95,177.98,177.66,177.69,13600.0,149.9177,149.943,149.6734,149.6986,13600.0
2012-02-23 10:25:00,177.7,177.97,177.7,177.84,20200.0,149.7071,149.9345,149.7071,149.825,20200.0
2012-02-23 10:30:00,177.83,177.96,177.8,177.94,45600.0,149.8166,149.9261,149.7913,149.9093,45600.0
2012-02-23 10:35:00,177.96,177.97,177.78,177.89,34900.0,149.9261,149.9345,149.7745,149.8671,34900.0
2012-02-23 10:40:00,177.93,178.11,177.92,178.01,47600.0,149.9008,150.0525,149.8924,149.9682,47600.0
2012-02-23 10:45:00,178.04,178.1,177.92,178.1,28100.0,149.9935,150.0441,149.8924,150.0441,28100.0
2012-02-23 10:50:00,178.1,178.58,178.08,178.53,108800.0,150.0441,150.4484,150.0272,150.4063,108800.0
2012-02-23 10:55:00,178.56,178.78,178.53,178.75,41400.0,150.4316,150.6169,150.4063,150.5917,41400.0
2012-02-23 11:00:00,178.77,178.85,178.72,178.76,62000.0,150.6085,150.6759,150.5664,150.6001,62000.0
2012-02-23 11:05:00,178.76,178.93,178.76,178.88,148700.0,150.6001,150.7433,150.6001,150.7012,148700.0
2012-02-23 11:10:00,178.88,179.28,178.88,179.18,155500.0,150.7012,151.0382,150.7012,150.9539,155500.0
2012-02-23 11:15:00,179.19,179.29,178.92,178.96,36700.0,150.9623,151.0466,150.7349,150.7686,36700.0
2012-02-23 11:20:00,178.94,179.06,178.94,179.03,99700.0,150.7517,150.8528,150.7517,150.8276,99700.0
2012-02-23 11:25:00,179.03,179.17,179.02,179.13,80000.0,150.8276,150.9455,150.8191,150.9118,80000.0
2012-02-23 11:30:00,179.15,179.2,178.95,178.96,55900.0,150.9286,150.9708,150.7602,150.7686,55900.0
2012-02-23 11:35:00,178.95,178.96,178.75,178.76,17800.0,150.7602,150.7686,150.5917,150.6001,17800.0
2012-02-23 11:40:00,178.76,178.87,178.74,178.77,16100.0,150.6001,150.6928,150.5832,150.6085,16100.0
2012-02-23 11:45:00,178.77,178.88,178.63,178.72,29100.0,150.6085,150.7012,150.4906,150.5664,29100.0
2012-02-23 11:50:00,178.74,178.91,178.74,178.88,29800.0,150.5832,150.7265,150.5832,150.7012,29800.0
2012-02-23 11:55:00,178.9,178.93,178.78,178.79,37700.0,150.718,150.7433,150.6169,150.6254,37700.0
2012-02-23 12:00:00,178.81,178.88,178.71,178.82,17800.0,150.6422,150.7012,150.558,150.6506,17800.0
2012-02-23 12:05:00,178.83,179.01,178.8,179.0,27900.0,150.6591,150.8107,150.6338,150.8023,27900.0
2012-02-23 12:10:00,179.02,179.04,178.87,178.88,10300.0,150.8191,150.836,150.6928,150.7012,10300.0
2012-02-23 12:15:00,178.88,178.88,178.76,178.78,8500.0,150.7012,150.7012,150.6001,150.6169,8500.0
2012-02-23 12:20:00,178.81,178.95,178.8,178.94,13200.0,150.6422,150.7602,150.6338,150.7517,13200.0
2012-02-23 12:25:00,178.96,179.08,178.9,179.05,26800.0,150.7686,150.8697,150.718,150.8444,26800.0
2012-02-23 12:30:00,179.05,179.32,179.05,179.22,56300.0,150.8444,151.0719,150.8444,150.9876,56300.0
2012-02-23 12:35:00,179.22,179.25,179.12,179.17,19200.0,150.9876,151.0129,150.9034,150.9455,19200.0
2012-02-23 12:40:00,179.17,179.22,179.07,179.13,24000.0,150.9455,150.9876,150.8613,150.9118,24000.0
2012-02-23 12:45:00,179.11,179.12,178.85,178.88,48200.0,150.895,150.9034,150.6759,150.7012,48200.0
2012-02-23 12:50:00,178.88,178.91,178.71,178.73,29100.0,150.7012,150.7265,150.558,150.5748,29100.0
2012-02-23 12:55:00,178.71,178.91,178.64,178.88,43100.0,150.558,150.7265,150.499,150.7012,43100.0
2012-02-23 13:00:00,178.88,178.93,178.75,178.81,18600.0,150.7012,150.7433,150.5917,150.6422,18600.0
2012-02-23 13:05:00,178.81,178.83,178.63,178.67,23000.0,150.6422,150.6591,150.4906,150.5243,23000.0
2012-02-23 13:10:00,178.64,178.77,178.58,178.73,26800.0,150.499,150.6085,150.4484,150.5748,26800.0
2012-02-23 13:15:00,178.67,178.83,178.67,178.83,7700.0,150.5243,150.6591,150.5243,150.6591,7700.0
2012-02-23 13:20:00,178.78,178.86,178.73,178.84,15500.0,150.6169,150.6843,150.5748,150.6675,15500.0
2012-02-23 13:25:00,178.83,178.87,178.69,178.74,14000.0,150.6591,150.6928,150.5411,150.5832,14000.0
2012-02-23 13:30:00,178.73,178.76,178.41,178.56,49500.0,150.5748,150.6001,150.3052,150.4316,49500.0
2012-02-23 13:35:00,178.56,178.58,178.47,178.5,6500.0,150.4316,150.4484,150.3558,150.381,6500.0
2012-02-23 13:40:00,178.48,178.75,178.48,178.75,28800.0,150.3642,150.5917,150.3642,150.5917,28800.0
2012-02-23 13:45:00,178.76,178.8,178.64,178.76,15900.0,150.6001,150.6338,150.499,150.6001,15900.0
2012-02-23 13:50:00,178.77,178.91,178.71,178.89,15800.0,150.6085,150.7265,150.558,150.7096,15800.0
2012-02-23 13:55:00,178.88,178.91,178.74,178.82,19700.0,150.7012,150.7265,150.5832,150.6506,19700.0
2012-02-23 14:00:00,178.82,178.88,178.63,178.66,16200.0,150.6506,150.7012,150.4906,150.5158,16200.0
2012-02-23 14:05:00,178.66,178.87,178.65,178.74,32800.0,150.5158,150.6928,150.5074,150.5832,32800.0
2012-02-23 14:10:00,178.72,178.84,178.69,178.78,11800.0,150.5664,150.6675,150.5411,150.6169,11800.0
2012-02-23 14:15:00,178.72,178.88,178.71,178.84,13700.0,150.5664,150.7012,150.558,150.6675,13700.0
2012-02-23 14:20:00,178.83,178.92,178.74,178.82,13100.0,150.6591,150.7349,150.5832,150.6506,13100.0
2012-02-23 14:25:00,178.83,178.91,178.81,178.87,19000.0,150.6591,150.7265,150.6422,150.6928,19000.0
2012-02-23 14:30:00,178.91,178.95,178.81,178.86,12900.0,150.7265,150.7602,150.6422,150.6843,12900.0
2012-02-23 14:35:00,178.88,179.13,178.88,179.12,21400.0,150.7012,150.9118,150.7012,150.9034,21400.0
2012-02-23 14:40:00,179.1,179.13,178.85,178.93,64300.0,150.8865,150.9118,150.6759,150.7433,64300.0
2012-02-23 14:45:00,178.93,179.03,178.83,178.84,52600.0,150.7433,150.8276,150.6591,150.6675,52600.0
2012-02-23 14:50:00,178.87,178.98,178.87,178.92,18800.0,150.6928,150.7854,150.6928,150.7349,18800.0
2012-02-23 14:55:00,178.92,178.95,178.84,178.91,24800.0,150.7349,150.7602,150.6675,150.7265,24800.0
2012-02-23 15:00:00,178.92,178.93,178.79,178.82,18300.0,150.7349,150.7433,150.6254,150.6506,18300.0
2012-02-23 15:05:00,178.82,179.01,178.79,179.0,25300.0,150.6506,150.8107,150.6254,150.8023,25300.0
2012-02-23 15:10:00,179.01,179.19,178.97,179.04,57600.0,150.8107,150.9623,150.777,150.836,57600.0
2012-02-23 15:15:00,179.05,179.24,179.01,179.18,29900.0,150.8444,151.0045,150.8107,150.9539,29900.0
2012-02-23 15:20:00,179.22,179.23,179.08,179.13,28300.0,150.9876,150.996,150.8697,150.9118,28300.0
2012-02-23 15:25:00,179.13,179.18,179.05,179.11,36200.0,150.9118,150.9539,150.8444,150.895,36200.0
2012-02-23 15:30:00,179.12,179.23,178.98,179.09,32100.0,150.9034,150.996,150.7854,150.8781,32100.0
2012-02-23 15:35:00,179.1,179.15,178.92,179.06,137500.0,150.8865,150.9286,150.7349,150.8528,137500.0
2012-02-23 15:40:00,179.07,179.17,178.97,179.06,70900.0,150.8613,150.9455,150.777,150.8528,70900.0
2012-02-23 15:45:00,179.03,179.18,179.03,179.18,65200.0,150.8276,150.9539,150.8276,150.9539,65200.0
2012-02-23 15:50:00,179.18,179.2,179.06,179.17,73200.0,150.9539,150.9708,150.8528,150.9455,73200.0
2012-02-23 15:55:00,179.17,179.27,179.09,179.18,94600.0,150.9455,151.0297,150.8781,150.9539,94600.0
2012-02-24 09:30:00,179.4,179.5,179.18,179.23,51000.0,151.1393,151.2235,150.9539,150.996,51000.0
2012-02-24 09:35:00,179.26,179.35,179.08,179.24,45400.0,151.0213,151.0971,150.8697,151.0045,45400.0
2012-02-24 09:40:00,179.32,179.32,178.94,178.97,32600.0,151.0719,151.0719,150.7517,150.777,32600.0
2012-02-24 09:45:00,179.0,179.31,178.97,179.29,65200.0,150.8023,151.0634,150.777,151.0466,65200.0
2012-02-24 09:50:00,179.23,179.47,179.23,179.39,17600.0,150.996,151.1982,150.996,151.1308,17600.0
2012-02-24 09:55:00,179.43,179.45,179.29,179.42,9100.0,151.1645,151.1814,151.0466,151.1561,9100.0
2012-02-24 10:00:00,179.4,179.47,179.23,179.45,26200.0,151.1393,151.1982,150.996,151.1814,26200.0
2012-02-24 10:05:00,179.42,179.59,179.42,179.55,14100.0,151.1561,151.2993,151.1561,151.2656,14100.0
2012-02-24 10:10:00,179.53,179.57,179.39,179.42,14000.0,151.2488,151.2825,151.1308,151.1561,14000.0
2012-02-24 10:15:00,179.44,179.48,179.27,179.28,16500.0,151.173,151.2067,151.0297,151.0382,16500.0
2012-02-24 10:20:00,179.28,179.34,179.02,179.04,34400.0,151.0382,151.0887,150.8191,150.836,34400.0
2012-02-24 10:25:00,179.05,179.2,179.05,179.19,13800.0,150.8444,150.9708,150.8444,150.9623,13800.0
2012-02-24 10:30:00,179.21,179.26,179.14,179.15,8800.0,150.9792,151.0213,150.9202,150.9286,8800.0
2012-02-24 10:35:00,179.16,179.21,179.04,179.2,25500.0,150.9371,150.9792,150.836,150.9708,25500.0
2012-02-24 10:40:00,179.17,179.27,179.13,179.27,24800.0,150.9455,151.0297,150.9118,151.0297,24800.0
2012-02-24 10:45:00,179.25,179.26,179.11,179.25,6500.0,151.0129,151.0213,150.895,151.0129,6500.0
2012-02-24 10:50:00,179.22,179.29,178.99,179.05,26600.0,150.9876,151.0466,150.7939,150.8444,26600.0
2012-02-24 10:55:00,179.06,179.13,179.01,179.06,12000.0,150.8528,150.9118,150.8107,150.8528,12000.0
2012-02-24 11:00:00,179.08,179.5,179.05,179.45,45100.0,150.8697,151.2235,150.8444,151.1814,45100.0
2012-02-24 11:05:00,179.49,179.56,179.46,179.51,11800.0,151.2151,151.2741,151.1898,151.2319,11800.0
2012-02-24 11:10:00,179.49,179.51,179.43,179.5,14800.0,151.2151,151.2319,151.1645,151.2235,14800.0
2012-02-24 11:15:00,179.51,179.65,179.5,179.61,43800.0,151.2319,151.3499,151.2235,151.3162,43800.0
2012-02-24 11:20:00,179.62,179.69,179.61,179.64,20800.0,151.3246,151.3836,151.3162,151.3415,20800.0
2012-02-24 11:25:00,179.64,179.83,179.63,179.81,28700.0,151.3415,151.5015,151.333,151.4847,28700.0
2012-02-24 11:30:00,179.84,179.88,179.71,179.75,37800.0,151.51,151.5437,151.4004,151.4341,37800.0
2012-02-24 11:35:00,179.78,179.86,179.74,179.83,16100.0,151.4594,151.5268,151.4257,151.5015,16100.0
2012-02-24 11:40:00,179.86,179.87,179.72,179.72,13500.0,151.5268,151.5352,151.4089,151.4089,13500.0
2012-02-24 11:45:00,179.73,179.81,179.72,179.81,16600.0,151.4173,151.4847,151.4089,151.4847,16600.0
2012-02-24 11:50:00,179.84,179.95,179.83,179.89,18000.0,151.51,151.6026,151.5015,151.5521,18000.0
2012-02-24 11:55:00,179.92,179.96,179.88,179.96,12800.0,151.5774,151.6111,151.5437,151.6111,12800.0
2012-02-24 12:00:00,179.97,179.99,179.9,179.94,26800.0,151.6195,151.6363,151.5605,151.5942,26800.0
2012-02-24 12:05:00,179.94,179.99,179.9,179.98,8200.0,151.5942,151.6363,151.5605,151.6279,8200.0
2012-02-24 12:10:00,179.97,180.02,179.92,179.95,14300.0,151.6195,151.6616,151.5774,151.6026,14300.0
2012-02-24 12:15:00,179.95,179.99,179.92,179.97,9000.0,151.6026,151.6363,151.5774,151.6195,9000.0
2012-02-24 12:20:00,179.99,180.05,179.95,180.01,9000.0,151.6363,151.6869,151.6026,151.6532,9000.0
2012-02-24 12:25:00,180.0,180.05,179.91,180.03,28100.0,151.6448,151.6869,151.5689,151.67,28100.0
2012-02-24 12:30:00,180.05,180.06,179.94,179.99,7000.0,151.6869,151.6953,151.5942,151.6363,7000.0
2012-02-24 12:35:00,179.98,179.98,179.91,179.95,5100.0,151.6279,151.6279,151.5689,151.6026,5100.0
2012-02-24 12:40:00,179.94,180.05,179.93,180.05,10600.0,151.5942,151.6869,151.5858,151.6869,10600.0
2012-02-24 12:45:00,180.02,180.04,179.96,179.97,7900.0,151.6616,151.6784,151.6111,151.6195,7900.0
2012-02-24 12:50:00,179.98,180.05,179.94,179.95,4900.0,151.6279,151.6869,151.5942,151.6026,4900.0
2012-02-24 12:55:00,179.94,179.97,179.91,179.93,8700.0,151.5942,151.6195,151.5689,151.5858,8700.0
2012-02-24 13:00:00,179.9,180.04,179.9,180.0,16800.0,151.5605,151.6784,151.5605,151.6448,16800.0
2012-02-24 13:05:00,179.99,180.01,179.96,179.98,11100.0,151.6363,151.6532,151.6111,151.6279,11100.0
2012-02-24 13:10:00,180.0,180.07,179.95,180.04,27100.0,151.6448,151.7037,151.6026,151.6784,27100.0
2012-02-24 13:15:00,180.04,180.1,180.02,180.08,44700.0,151.6784,151.729,151.6616,151.7121,44700.0
2012-02-24 13:20:00,180.1,180.14,180.06,180.09,11300.0,151.729,151.7627,151.6953,151.7206,11300.0
2012-02-24 13:25:00,180.08,180.09,179.85,179.87,12600.0,151.7121,151.7206,151.5184,151.5352,12600.0
2012-02-24 13:30:00,179.87,179.93,179.81,179.88,38000.0,151.5352,151.5858,151.4847,151.5437,38000.0
2012-02-24 13:35:00,179.89,179.9,179.81,179.82,10300.0,151.5521,151.5605,151.4847,151.4931,10300.0
2012-02-24 13:40:00,179.82,179.85,179.79,179.79,9100.0,151.4931,151.5184,151.4678,151.4678,9100.0
2012-02-24 13:45:00,179.75,179.79,179.64,179.68,12000.0,151.4341,151.4678,151.3415,151.3752,12000.0
2012-02-24 13:50:00,179.69,179.76,179.68,179.74,20400.0,151.3836,151.4426,151.3752,151.4257,20400.0
2012-02-24 13:55:00,179.75,179.77,179.67,179.74,31200.0,151.4341,151.451,151.3667,151.4257,31200.0
2012-02-24 14:00:00,179.76,179.85,179.74,179.82,12500.0,151.4426,151.5184,151.4257,151.4931,12500.0
2012-02-24 14:05:00,179.82,179.82,179.75,179.76,16200.0,151.4931,151.4931,151.4341,151.4426,16200.0
2012-02-24 14:10:00,179.79,179.83,179.77,179.82,5300.0,151.4678,151.5015,151.451,151.4931,5300.0
2012-02-24 14:15:00,179.81,179.83,179.67,179.7,13800.0,151.4847,151.5015,151.3667,151.392,13800.0
2012-02-24 14:20:00,179.7,179.7,179.57,179.57,12300.0,151.392,151.392,151.2825,151.2825,12300.0
2012-02-24 14:25:00,179.55,179.6,179.39,179.42,24500.0,151.2656,151.3078,151.1308,151.1561,24500.0
2012-02-24 14:30:00,179.37,179.38,179.05,179.14,129400.0,151.114,151.1224,150.8444,150.9202,129400.0
2012-02-24 14:35:00,179.13,179.25,179.04,179.23,22700.0,150.9118,151.0129,150.836,150.996,22700.0
2012-02-24 14:40:00,179.24,179.25,179.16,179.22,9100.0,151.0045,151.0129,150.9371,150.9876,9100.0
2012-02-24 14:45:00,179.19,179.34,179.15,179.32,24700.0,150.9623,151.0887,150.9286,151.0719,24700.0
2012-02-24 14:50:00,179.31,179.32,179.22,179.22,12400.0,151.0634,151.0719,150.9876,150.9876,12400.0
2012-02-24 14:55:00,179.25,179.3,179.17,179.3,10100.0,151.0129,151.055,150.9455,151.055,10100.0
2012-02-24 15:00:00,179.31,179.32,179.21,179.23,48800.0,151.0634,151.0719,150.9792,150.996,48800.0
2012-02-24 15:05:00,179.28,179.4,179.28,179.31,18100.0,151.0382,151.1393,151.0382,151.0634,18100.0
2012-02-24 15:10:00,179.32,179.33,179.22,179.23,13000.0,151.0719,151.0803,150.9876,150.996,13000.0
2012-02-24 15:15:00,179.23,179.35,179.21,179.31,41100.0,150.996,151.0971,150.9792,151.0634,41100.0
2012-02-24 15:20:00,179.33,179.37,179.29,179.35,30700.0,151.0803,151.114,151.0466,151.0971,30700.0
2012-02-24 15:25:00,179.35,179.36,179.24,179.27,26300.0,151.0971,151.1056,151.0045,151.0297,26300.0
2012-02-24 15:30:00,179.28,179.31,179.16,179.29,16000.0,151.0382,151.0634,150.9371,151.0466,16000.0
2012-02-24 15:35:00,179.3,179.39,179.26,179.37,11600.0,151.055,151.1308,151.0213,151.114,11600.0
2012-02-24 15:40:00,179.36,179.38,179.23,179.33,51300.0,151.1056,151.1224,150.996,151.0803,51300.0
2012-02-24 15:45:00,179.31,179.33,179.18,179.22,28700.0,151.0634,151.0803,150.9539,150.9876,28700.0
2012-02-24 15:50:00,179.23,179.37,179.14,179.35,81500.0,150.996,151.114,150.9202,151.0971,81500.0
2012-02-24 15:55:00,179.37,179.37,179.24,179.25,122000.0,151.114,151.114,151.0045,151.0129,122000.0
2012-02-27 09:30:00,177.91,178.17,177.31,177.36,74400.0,149.884,150.103,149.3785,149.4206,74400.0
2012-02-27 09:35:00,177.32,177.52,177.22,177.47,40000.0,149.3869,149.5554,149.3027,149.5133,40000.0
2012-02-27 09:40:00,177.43,177.43,176.84,176.88,66500.0,149.4796,149.4796,148.9825,149.0162,66500.0
2012-02-27 09:45:00,176.83,177.13,176.76,176.97,69400.0,148.9741,149.2269,148.9151,149.0921,69400.0
2012-02-27 09:50:00,176.97,177.34,176.94,177.29,57800.0,149.0921,149.4038,149.0668,149.3617,57800.0
2012-02-27 09:55:00,177.32,177.55,177.25,177.39,20000.0,149.3869,149.5807,149.328,149.4459,20000.0
2012-02-27 10:00:00,177.41,177.78,177.38,177.76,38700.0,149.4628,149.7745,149.4375,149.7576,38700.0
2012-02-27 10:05:00,177.74,178.09,177.73,178.05,78200.0,149.7408,150.0356,149.7323,150.0019,78200.0
2012-02-27 10:10:00,178.04,178.41,178.03,178.25,50500.0,149.9935,150.3052,149.9851,150.1704,50500.0
2012-02-27 10:15:00,178.27,178.5,178.15,178.38,52200.0,150.1873,150.381,150.0862,150.2799,52200.0
2012-02-27 10:20:00,178.41,178.53,178.37,178.43,34000.0,150.3052,150.4063,150.2715,150.3221,34000.0
2012-02-27 10:25:00,178.39,178.5,178.32,178.37,38000.0,150.2884,150.381,150.2294,150.2715,38000.0
2012-02-27 10:30:00,178.37,178.48,178.22,178.26,33700.0,150.2715,150.3642,150.1452,150.1789,33700.0
2012-02-27 10:35:00,178.27,178.5,178.25,178.47,26000.0,150.1873,150.381,150.1704,150.3558,26000.0
2012-02-27 10:40:00,178.47,179.16,178.47,179.14,71500.0,150.3558,150.9371,150.3558,150.9202,71500.0
2012-02-27 10:45:00,179.13,179.31,179.09,179.12,49000.0,150.9118,151.0634,150.8781,150.9034,49000.0
2012-02-27 10:50:00,179.11,179.13,178.99,179.07,19900.0,150.895,150.9118,150.7939,150.8613,19900.0
2012-02-27 10:55:00,179.06,179.16,178.97,178.98,14700.0,150.8528,150.9371,150.777,150.7854,14700.0
2012-02-27 11:00:00,179.0,179.22,179.0,179.14,18700.0,150.8023,150.9876,150.8023,150.9202,18700.0
2012-02-27 11:05:00,179.16,179.38,179.14,179.37,36900.0,150.9371,151.1224,150.9202,151.114,36900.0
2012-02-27 11:10:00,179.37,179.44,179.35,179.38,12100.0,151.114,151.173,151.0971,151.1224,12100.0
2012-02-27 11:15:00,179.41,179.69,179.41,179.51,44400.0,151.1477,151.3836,151.1477,151.2319,44400.0
2012-02-27 11:20:00,179.52,179.93,179.5,179.89,50500.0,151.2404,151.5858,151.2235,151.5521,50500.0
2012-02-27 11:25:00,179.87,179.89,179.61,179.76,27000.0,151.5352,151.5521,151.3162,151.4426,27000.0
2012-02-27 11:30:00,179.76,179.81,179.67,179.67,11600.0,151.4426,151.4847,151.3667,151.3667,11600.0
2012-02-27 11:35:00,179.69,179.77,179.65,179.66,28600.0,151.3836,151.451,151.3499,151.3583,28600.0
2012-02-27 11:40:00,179.67,179.81,179.51,179.53,46200.0,151.3667,151.4847,151.2319,151.2488,46200.0
2012-02-27 11:45:00,179.53,179.61,179.34,179.46,32800.0,151.2488,151.3162,151.0887,151.1898,32800.0
2012-02-27 11:50:00,179.48,179.6,179.48,179.52,15100.0,151.2067,151.3078,151.2067,151.2404,15100.0
2012-02-27 11:55:00,179.5,179.55,179.47,179.54,6500.0,151.2235,151.2656,151.1982,151.2572,6500.0
2012-02-27 12:00:00,179.55,179.73,179.54,179.71,12100.0,151.2656,151.4173,151.2572,151.4004,12100.0
2012-02-27 12:05:00,179.7,179.77,179.46,179.5,20300.0,151.392,151.451,151.1898,151.2235,20300.0
2012-02-27 12:10:00,179.5,179.55,179.46,179.54,13300.0,151.2235,151.2656,151.1898,151.2572,13300.0
2012-02-27 12:15:00,179.53,179.55,179.37,179.42,8800.0,151.2488,151.2656,151.114,151.1561,8800.0
2012-02-27 12:20:00,179.42,179.42,179.25,179.28,22100.0,151.1561,151.1561,151.0129,151.0382,22100.0
2012-02-27 12:25:00,179.3,179.36,179.27,179.35,9400.0,151.055,151.1056,151.0297,151.0971,9400.0
2012-02-27 12:30:00,179.35,179.37,179.26,179.28,10900.0,151.0971,151.114,151.0213,151.0382,10900.0
2012-02-27 12:35:00,179.38,179.48,179.38,179.47,9400.0,151.1224,151.2067,151.1224,151.1982,9400.0
2012-02-27 12:40:00,179.47,179.53,179.41,179.51,8200.0,151.1982,151.2488,151.1477,151.2319,8200.0
2012-02-27 12:45:00,179.53,179.67,179.5,179.65,6100.0,151.2488,151.3667,151.2235,151.3499,6100.0
2012-02-27 12:50:00,179.68,180.05,179.67,179.79,54700.0,151.3752,151.6869,151.3667,151.4678,54700.0
2012-02-27 12:55:00,179.81,179.81,179.67,179.72,8300.0,151.4847,151.4847,151.3667,151.4089,8300.0
2012-02-27 13:00:00,179.75,179.77,179.55,179.56,16000.0,151.4341,151.451,151.2656,151.2741,16000.0
2012-02-27 13:05:00,179.55,179.57,179.45,179.54,13900.0,151.2656,151.2825,151.1814,151.2572,13900.0
2012-02-27 13:10:00,179.57,179.59,179.51,179.55,5600.0,151.2825,151.2993,151.2319,151.2656,5600.0
2012-02-27 13:15:00,179.54,179.58,179.5,179.5,3100.0,151.2572,151.2909,151.2235,151.2235,3100.0
2012-02-27 13:20:00,179.52,179.61,179.5,179.61,4200.0,151.2404,151.3162,151.2235,151.3162,4200.0
2012-02-27 13:25:00,179.61,179.66,179.4,179.4,26600.0,151.3162,151.3583,151.1393,151.1393,26600.0
2012-02-27 13:30:00,179.39,179.46,179.38,179.46,5200.0,151.1308,151.1898,151.1224,151.1898,5200.0
2012-02-27 13:35:00,179.48,179.6,179.48,179.6,11400.0,151.2067,151.3078,151.2067,151.3078,11400.0
2012-02-27 13:40:00,179.65,179.74,179.59,179.74,13100.0,151.3499,151.4257,151.2993,151.4257,13100.0
2012-02-27 13:45:00,179.74,179.75,179.44,179.47,7000.0,151.4257,151.4341,151.173,151.1982,7000.0
2012-02-27 13:50:00,179.5,179.6,179.29,179.3,23700.0,151.2235,151.3078,151.0466,151.055,23700.0
2012-02-27 13:55:00,179.3,179.35,179.22,179.29,10900.0,151.055,151.0971,150.9876,151.0466,10900.0
2012-02-27 14:00:00,179.32,179.52,179.32,179.5,5400.0,151.0719,151.2404,151.0719,151.2235,5400.0
2012-02-27 14:05:00,179.54,179.62,179.54,179.61,3400.0,151.2572,151.3246,151.2572,151.3162,3400.0
2012-02-27 14:10:00,179.58,179.6,179.53,179.58,5100.0,151.2909,151.3078,151.2488,151.2909,5100.0
2012-02-27 14:15:00,179.58,179.6,179.54,179.54,2200.0,151.2909,151.3078,151.2572,151.2572,2200.0
2012-02-27 14:20:00,179.52,179.53,179.45,179.49,4500.0,151.2404,151.2488,151.1814,151.2151,4500.0
2012-02-27 14:25:00,179.49,179.55,179.47,179.53,5900.0,151.2151,151.2656,151.1982,151.2488,5900.0
2012-02-27 14:30:00,179.53,179.53,179.46,179.46,3200.0,151.2488,151.2488,151.1898,151.1898,3200.0
2012-02-27 14:35:00,179.49,179.55,179.49,179.5,3600.0,151.2151,151.2656,151.2151,151.2235,3600.0
2012-02-27 14:40:00,179.49,179.68,179.49,179.67,16600.0,151.2151,151.3752,151.2151,151.3667,16600.0
2012-02-27 14:45:00,179.66,179.66,179.5,179.61,10900.0,151.3583,151.3583,151.2235,151.3162,10900.0
2012-02-27 14:50:00,179.61,179.63,179.56,179.63,14500.0,151.3162,151.333,151.2741,151.333,14500.0
2012-02-27 14:55:00,179.62,179.64,179.59,179.61,9000.0,151.3246,151.3415,151.2993,151.3162,9000.0
2012-02-27 15:00:00,179.61,179.91,179.61,179.81,54300.0,151.3162,151.5689,151.3162,151.4847,54300.0
2012-02-27 15:05:00,179.79,179.84,179.67,179.72,22100.0,151.4678,151.51,151.3667,151.4089,22100.0
2012-02-27 15:10:00,179.72,179.81,179.5,179.53,12900.0,151.4089,151.4847,151.2235,151.2488,12900.0
2012-02-27 15:15:00,179.53,179.6,179.3,179.46,40200.0,151.2488,151.3078,151.055,151.1898,40200.0
2012-02-27 15:20:00,179.55,179.57,179.39,179.41,35100.0,151.2656,151.2825,151.1308,151.1477,35100.0
2012-02-27 15:25:00,179.44,179.56,179.42,179.49,37900.0,151.173,151.2741,151.1561,151.2151,37900.0
2012-02-27 15:30:00,179.52,179.69,179.51,179.56,26600.0,151.2404,151.3836,151.2319,151.2741,26600.0
2012-02-27 15:35:00,179.58,179.72,179.51,179.61,22600.0,151.2909,151.4089,151.2319,151.3162,22600.0
2012-02-27 15:40:00,179.63,179.72,179.56,179.61,18800.0,151.333,151.4089,151.2741,151.3162,18800.0
2012-02-27 15:45:00,179.58,179.59,179.35,179.44,56700.0,151.2909,151.2993,151.0971,151.173,56700.0
2012-02-27 15:50:00,179.41,179.54,179.25,179.34,33900.0,151.1477,151.2572,151.0129,151.0887,33900.0
2012-02-27 15:55:00,179.35,179.47,179.21,179.21,50500.0,151.0971,151.1982,150.9792,150.9792,50500.0
2012-02-28 09:30:00,179.41,179.46,179.03,179.1,28300.0,151.1477,151.1898,150.8276,150.8865,28300.0
2012-02-28 09:35:00,179.1,179.34,179.08,179.24,11800.0,150.8865,151.0887,150.8697,151.0045,11800.0
2012-02-28 09:40:00,179.2,179.3,178.64,178.64,28100.0,150.9708,151.055,150.499,150.499,28100.0
2012-02-28 09:45:00,178.64,179.1,178.56,178.98,28200.0,150.499,150.8865,150.4316,150.7854,28200.0
2012-02-28 09:50:00,178.97,179.22,178.86,179.1,12500.0,150.777,150.9876,150.6843,150.8865,12500.0
2012-02-28 09:55:00,179.1,179.37,178.99,179.37,16000.0,150.8865,151.114,150.7939,151.114,16000.0
2012-02-28 10:00:00,179.42,179.87,179.2,179.45,65600.0,151.1561,151.5352,150.9708,151.1814,65600.0
2012-02-28 10:05:00,179.47,179.55,178.91,178.91,33200.0,151.1982,151.2656,150.7265,150.7265,33200.0
2012-02-28 10:10:00,178.91,179.07,178.78,178.85,23900.0,150.7265,150.8613,150.6169,150.6759,23900.0
2012-02-28 10:15:00,178.95,179.23,178.81,179.11,18800.0,150.7602,150.996,150.6422,150.895,18800.0
2012-02-28 10:20:00,179.1,179.35,179.09,179.2,10300.0,150.8865,151.0971,150.8781,150.9708,10300.0
2012-02-28 10:25:00,179.23,179.35,179.15,179.26,12900.0,150.996,151.0971,150.9286,151.0213,12900.0
2012-02-28 10:30:00,179.28,179.74,179.28,179.69,55100.0,151.0382,151.4257,151.0382,151.3836,55100.0
2012-02-28 10:35:00,179.74,179.81,179.66,179.72,41100.0,151.4257,151.4847,151.3583,151.4089,41100.0
2012-02-28 10:40:00,179.73,179.97,179.63,179.89,41700.0,151.4173,151.6195,151.333,151.5521,41700.0
2012-02-28 10:45:00,179.9,179.97,179.72,179.73,30900.0,151.5605,151.6195,151.4089,151.4173,30900.0
2012-02-28 10:50:00,179.78,179.83,179.58,179.63,14700.0,151.4594,151.5015,151.2909,151.333,14700.0
2012-02-28 10:55:00,179.6,179.84,179.53,179.82,18500.0,151.3078,151.51,151.2488,151.4931,18500.0
2012-02-28 11:00:00,179.81,180.02,179.67,179.71,50100.0,151.4847,151.6616,151.3667,151.4004,50100.0
2012-02-28 11:05:00,179.72,179.9,179.6,179.88,21100.0,151.4089,151.5605,151.3078,151.5437,21100.0
2012-02-28 11:10:00,179.87,179.91,179.68,179.77,29900.0,151.5352,151.5689,151.3752,151.451,29900.0
2012-02-28 11:15:00,179.77,179.79,179.64,179.75,13800.0,151.451,151.4678,151.3415,151.4341,13800.0
2012-02-28 11:20:00,179.77,179.89,179.76,179.89,9900.0,151.451,151.5521,151.4426,151.5521,9900.0
2012-02-28 11:25:00,179.88,179.88,179.67,179.73,7600.0,151.5437,151.5437,151.3667,151.4173,7600.0
2012-02-28 11:30:00,179.75,179.78,179.64,179.68,7100.0,151.4341,151.4594,151.3415,151.3752,7100.0
2012-02-28 11:35:00,179.65,179.67,179.55,179.65,13400.0,151.3499,151.3667,151.2656,151.3499,13400.0
2012-02-28 11:40:00,179.63,179.65,179.29,179.31,27200.0,151.333,151.3499,151.0466,151.0634,27200.0
2012-02-28 11:45:00,179.31,179.44,179.31,179.42,11400.0,151.0634,151.173,151.0634,151.1561,11400.0
2012-02-28 11:50:00,179.42,179.43,179.28,179.38,11500.0,151.1561,151.1645,151.0382,151.1224,11500.0
2012-02-28 11:55:00,179.39,179.53,179.37,179.46,11200.0,151.1308,151.2488,151.114,151.1898,11200.0
2012-02-28 12:00:00,179.44,179.51,179.44,179.48,4100.0,151.173,151.2319,151.173,151.2067,4100.0
2012-02-28 12:05:00,179.49,179.5,179.33,179.35,9800.0,151.2151,151.2235,151.0803,151.0971,9800.0
2012-02-28 12:10:00,179.36,179.39,179.27,179.35,6900.0,151.1056,151.1308,151.0297,151.0971,6900.0
2012-02-28 12:15:00,179.32,179.32,179.16,179.17,22900.0,151.0719,151.0719,150.9371,150.9455,22900.0
2012-02-28 12:20:00,179.19,179.24,179.19,179.21,5700.0,150.9623,151.0045,150.9623,150.9792,5700.0
2012-02-28 12:25:00,179.22,179.22,179.09,179.16,20400.0,150.9876,150.9876,150.8781,150.9371,20400.0
2012-02-28 12:30:00,179.12,179.23,179.12,179.16,15600.0,150.9034,150.996,150.9034,150.9371,15600.0
2012-02-28 12:35:00,179.15,179.15,178.99,179.12,24100.0,150.9286,150.9286,150.7939,150.9034,24100.0
2012-02-28 12:40:00,179.07,179.15,179.07,179.1,4800.0,150.8613,150.9286,150.8613,150.8865,4800.0
2012-02-28 12:45:00,179.09,179.3,179.09,179.26,14900.0,150.8781,151.055,150.8781,151.0213,14900.0
2012-02-28 12:50:00,179.26,179.41,179.25,179.41,11500.0,151.0213,151.1477,151.0129,151.1477,11500.0
2012-02-28 12:55:00,179.4,179.41,179.35,179.36,6500.0,151.1393,151.1477,151.0971,151.1056,6500.0
2012-02-28 13:00:00,179.34,179.37,179.24,179.31,7700.0,151.0887,151.114,151.0045,151.0634,7700.0
2012-02-28 13:05:00,179.3,179.4,179.09,179.12,11800.0,151.055,151.1393,150.8781,150.9034,11800.0
2012-02-28 13:10:00,179.1,179.15,179.06,179.09,6300.0,150.8865,150.9286,150.8528,150.8781,6300.0
2012-02-28 13:15:00,179.08,179.11,179.04,179.06,6100.0,150.8697,150.895,150.836,150.8528,6100.0
2012-02-28 13:20:00,179.05,179.1,179.03,179.05,9100.0,150.8444,150.8865,150.8276,150.8444,9100.0
2012-02-28 13:25:00,179.05,179.08,178.93,178.93,8500.0,150.8444,150.8697,150.7433,150.7433,8500.0
2012-02-28 13:30:00,178.92,178.92,178.7,178.76,47100.0,150.7349,150.7349,150.5495,150.6001,47100.0
2012-02-28 13:35:00,178.76,178.76,178.64,178.73,20700.0,150.6001,150.6001,150.499,150.5748,20700.0
2012-02-28 13:40:00,178.73,178.73,178.63,178.7,6800.0,150.5748,150.5748,150.4906,150.5495,6800.0
2012-02-28 13:45:00,178.65,178.68,178.34,178.34,35000.0,150.5074,150.5327,150.2462,150.2462,35000.0
2012-02-28 13:50:00,178.34,178.42,178.15,178.15,47300.0,150.2462,150.3136,150.0862,150.0862,47300.0
2012-02-28 13:55:00,178.12,178.29,178.01,178.25,28600.0,150.0609,150.2041,149.9682,150.1704,28600.0
2012-02-28 14:00:00,178.24,178.33,178.17,178.29,10800.0,150.162,150.2378,150.103,150.2041,10800.0
2012-02-28 14:05:00,178.29,178.35,178.27,178.27,20100.0,150.2041,150.2547,150.1873,150.1873,20100.0
2012-02-28 14:10:00,178.26,178.34,178.1,178.21,48000.0,150.1789,150.2462,150.0441,150.1367,48000.0
2012-02-28 14:15:00,178.19,178.35,178.19,178.31,12900.0,150.1199,150.2547,150.1199,150.221,12900.0
2012-02-28 14:20:00,178.3,178.38,178.27,178.29,8800.0,150.2125,150.2799,150.1873,150.2041,8800.0
2012-02-28 14:25:00,178.29,178.29,178.02,178.09,23900.0,150.2041,150.2041,149.9767,150.0356,23900.0
2012-02-28 14:30:00,178.07,178.41,178.0,178.41,19000.0,150.0188,150.3052,149.9598,150.3052,19000.0
2012-02-28 14:35:00,178.38,178.41,178.3,178.4,25500.0,150.2799,150.3052,150.2125,150.2968,25500.0
2012-02-28 14:40:00,178.41,178.46,178.28,178.34,20400.0,150.3052,150.3473,150.1957,150.2462,20400.0
2012-02-28 14:45:00,178.37,178.5,178.35,178.5,13900.0,150.2715,150.381,150.2547,150.381,13900.0
2012-02-28 14:50:00,178.51,178.6,178.44,178.45,19700.0,150.3895,150.4653,150.3305,150.3389,19700.0
2012-02-28 14:55:00,178.47,178.55,178.4,178.45,20900.0,150.3558,150.4232,150.2968,150.3389,20900.0
2012-02-28 15:00:00,178.47,178.53,178.45,178.49,17000.0,150.3558,150.4063,150.3389,150.3726,17000.0
2012-02-28 15:05:00,178.5,178.52,178.39,178.47,11200.0,150.381,150.3979,150.2884,150.3558,11200.0
2012-02-28 15:10:00,178.46,178.55,178.36,178.5,26000.0,150.3473,150.4232,150.2631,150.381,26000.0
2012-02-28 15:15:00,178.53,178.83,178.53,178.75,43000.0,150.4063,150.6591,150.4063,150.5917,43000.0
2012-02-28 15:20:00,178.77,178.86,178.75,178.79,17500.0,150.6085,150.6843,150.5917,150.6254,17500.0
2012-02-28 15:25:00,178.79,178.86,178.73,178.85,11300.0,150.6254,150.6843,150.5748,150.6759,11300.0
2012-02-28 15:30:00,178.85,178.87,178.71,178.75,11800.0,150.6759,150.6928,150.558,150.5917,11800.0
2012-02-28 15:35:00,178.73,178.9,178.72,178.82,22100.0,150.5748,150.718,150.5664,150.6506,22100.0
2012-02-28 15:40:00,178.8,179.04,178.73,178.96,30100.0,150.6338,150.836,150.5748,150.7686,30100.0
2012-02-28 15:45:00,178.97,179.09,178.92,178.94,41600.0,150.777,150.8781,150.7349,150.7517,41600.0
2012-02-28 15:50:00,178.96,179.1,178.89,179.05,87700.0,150.7686,150.8865,150.7096,150.8444,87700.0
2012-02-28 15:55:00,179.04,179.08,178.92,178.97,39500.0,150.836,150.8697,150.7349,150.777,39500.0
2012-02-29 09:30:00,179.18,179.43,179.14,179.32,39000.0,150.9539,151.1645,150.9202,151.0719,39000.0
2012-02-29 09:35:00,179.34,179.55,179.34,179.45,38500.0,151.0887,151.2656,151.0887,151.1814,38500.0
2012-02-29 09:40:00,179.46,179.81,179.38,179.69,26500.0,151.1898,151.4847,151.1224,151.3836,26500.0
2012-02-29 09:45:00,179.72,179.98,179.64,179.9,39600.0,151.4089,151.6279,151.3415,151.5605,39600.0
2012-02-29 09:50:00,179.91,179.92,179.75,179.9,29900.0,151.5689,151.5774,151.4341,151.5605,29900.0
2012-02-29 09:55:00,179.91,180.03,179.78,179.79,26200.0,151.5689,151.67,151.4594,151.4678,26200.0
2012-02-29 10:00:00,179.83,180.0,179.29,179.34,56600.0,151.5015,151.6448,151.0466,151.0887,56600.0
2012-02-29 10:05:00,179.34,179.52,179.09,179.52,80200.0,151.0887,151.2404,150.8781,151.2404,80200.0
2012-02-29 10:10:00,179.47,179.77,179.47,179.7,48100.0,151.1982,151.451,151.1982,151.392,48100.0
2012-02-29 10:15:00,179.72,179.72,179.4,179.44,39700.0,151.4089,151.4089,151.1393,151.173,39700.0
2012-02-29 10:20:00,179.42,179.53,179.22,179.49,38000.0,151.1561,151.2488,150.9876,151.2151,38000.0
2012-02-29 10:25:00,179.48,179.53,179.25,179.33,14900.0,151.2067,151.2488,151.0129,151.0803,14900.0
2012-02-29 10:30:00,179.31,179.31,179.06,179.17,26000.0,151.0634,151.0634,150.8528,150.9455,26000.0
2012-02-29 10:35:00,179.17,179.25,178.95,179.04,34500.0,150.9455,151.0129,150.7602,150.836,34500.0
2012-02-29 10:40:00,179.02,179.04,178.69,178.78,47600.0,150.8191,150.836,150.5411,150.6169,47600.0
2012-02-29 10:45:00,178.77,178.77,177.77,177.87,118400.0,150.6085,150.6085,149.766,149.8503,118400.0
2012-02-29 10:50:00,177.87,178.13,177.43,178.1,64300.0,149.8503,150.0693,149.4796,150.0441,64300.0
2012-02-29 10:55:00,178.11,178.27,177.94,178.25,36000.0,150.0525,150.1873,149.9093,150.1704,36000.0
2012-02-29 11:00:00,178.28,178.34,178.08,178.16,39000.0,150.1957,150.2462,150.0272,150.0946,39000.0
2012-02-29 11:05:00,178.17,178.3,178.05,178.29,42000.0,150.103,150.2125,150.0019,150.2041,42000.0
2012-02-29 11:10:00,178.29,178.38,178.2,178.22,59100.0,150.2041,150.2799,150.1283,150.1452,59100.0
2012-02-29 11:15:00,178.21,178.3,178.17,178.26,21800.0,150.1367,150.2125,150.103,150.1789,21800.0
2012-02-29 11:20:00,178.24,178.25,177.88,177.98,43400.0,150.162,150.1704,149.8587,149.943,43400.0
2012-02-29 11:25:00,177.99,178.0,177.65,177.67,16700.0,149.9514,149.9598,149.6649,149.6818,16700.0
2012-02-29 11:30:00,177.66,178.03,177.6,178.0,19900.0,149.6734,149.9851,149.6228,149.9598,19900.0
2012-02-29 11:35:00,177.94,178.29,177.94,178.29,23100.0,149.9093,150.2041,149.9093,150.2041,23100.0
2012-02-29 11:40:00,178.33,178.68,178.31,178.5,39100.0,150.2378,150.5327,150.221,150.381,39100.0
2012-02-29 11:45:00,178.54,178.86,178.49,178.84,45700.0,150.4147,150.6843,150.3726,150.6675,45700.0
2012-02-29 11:50:00,178.86,178.97,178.83,178.85,27700.0,150.6843,150.777,150.6591,150.6759,27700.0
2012-02-29 11:55:00,178.92,179.01,178.78,178.81,21700.0,150.7349,150.8107,150.6169,150.6422,21700.0
2012-02-29 12:00:00,178.84,178.9,178.82,178.82,15000.0,150.6675,150.718,150.6506,150.6506,15000.0
2012-02-29 12:05:00,178.87,178.89,178.54,178.85,60700.0,150.6928,150.7096,150.4147,150.6759,60700.0
2012-02-29 12:10:00,178.84,178.99,178.79,178.99,15700.0,150.6675,150.7939,150.6254,150.7939,15700.0
2012-02-29 12:15:00,178.98,179.22,178.98,179.06,27500.0,150.7854,150.9876,150.7854,150.8528,27500.0
2012-02-29 12:20:00,179.05,179.19,179.03,179.1,20600.0,150.8444,150.9623,150.8276,150.8865,20600.0
2012-02-29 12:25:00,179.05,179.18,179.05,179.13,6400.0,150.8444,150.9539,150.8444,150.9118,6400.0
2012-02-29 12:30:00,179.14,179.28,179.09,179.15,11000.0,150.9202,151.0382,150.8781,150.9286,11000.0
2012-02-29 12:35:00,179.14,179.19,179.08,179.1,13200.0,150.9202,150.9623,150.8697,150.8865,13200.0
2012-02-29 12:40:00,179.1,179.11,178.75,178.81,20200.0,150.8865,150.895,150.5917,150.6422,20200.0
2012-02-29 12:45:00,178.81,178.9,178.75,178.8,8200.0,150.6422,150.718,150.5917,150.6338,8200.0
2012-02-29 12:50:00,178.8,178.99,178.8,178.95,14300.0,150.6338,150.7939,150.6338,150.7602,14300.0
2012-02-29 12:55:00,178.96,179.02,178.9,179.02,6400.0,150.7686,150.8191,150.718,150.8191,6400.0
2012-02-29 13:00:00,179.05,179.12,179.01,179.11,11800.0,150.8444,150.9034,150.8107,150.895,11800.0
2012-02-29 13:05:00,179.11,179.32,179.1,179.28,12300.0,150.895,151.0719,150.8865,151.0382,12300.0
2012-02-29 13:10:00,179.29,179.29,179.03,179.03,5000.0,151.0466,151.0466,150.8276,150.8276,5000.0
2012-02-29 13:15:00,178.98,179.02,178.82,178.87,11500.0,150.7854,150.8191,150.6506,150.6928,11500.0
2012-02-29 13:20:00,178.83,179.03,178.83,178.97,19300.0,150.6591,150.8276,150.6591,150.777,19300.0
2012-02-29 13:25:00,178.97,179.04,178.92,178.92,6400.0,150.777,150.836,150.7349,150.7349,6400.0
2012-02-29 13:30:00,178.92,178.98,178.78,178.95,18100.0,150.7349,150.7854,150.6169,150.7602,18100.0
2012-02-29 13:35:00,178.93,178.98,178.75,178.83,13800.0,150.7433,150.7854,150.5917,150.6591,13800.0
2012-02-29 13:40:00,178.83,179.02,178.83,178.99,7100.0,150.6591,150.8191,150.6591,150.7939,7100.0
2012-02-29 13:45:00,178.95,179.02,178.82,179.02,6300.0,150.7602,150.8191,150.6506,150.8191,6300.0
2012-02-29 13:50:00,179.05,179.07,178.84,178.91,18800.0,150.8444,150.8613,150.6675,150.7265,18800.0
2012-02-29 13:55:00,178.92,179.18,178.88,179.12,9200.0,150.7349,150.9539,150.7012,150.9034,9200.0
2012-02-29 14:00:00,179.11,179.15,179.07,179.15,7500.0,150.895,150.9286,150.8613,150.9286,7500.0
2012-02-29 14:05:00,179.18,179.26,179.15,179.18,27000.0,150.9539,151.0213,150.9286,150.9539,27000.0
2012-02-29 14:10:00,179.18,179.25,179.03,179.03,16800.0,150.9539,151.0129,150.8276,150.8276,16800.0
2012-02-29 14:15:00,179.03,179.04,178.85,178.93,29000.0,150.8276,150.836,150.6759,150.7433,29000.0
2012-02-29 14:20:00,178.94,178.97,178.8,178.83,62200.0,150.7517,150.777,150.6338,150.6591,62200.0
2012-02-29 14:25:00,178.84,178.97,178.84,178.87,57900.0,150.6675,150.777,150.6675,150.6928,57900.0
2012-02-29 14:30:00,178.88,178.88,178.49,178.5,18000.0,150.7012,150.7012,150.3726,150.381,18000.0
2012-02-29 14:35:00,178.5,178.57,178.44,178.45,35400.0,150.381,150.44,150.3305,150.3389,35400.0
2012-02-29 14:40:00,178.44,178.57,178.31,178.52,28800.0,150.3305,150.44,150.221,150.3979,28800.0
2012-02-29 14:45:00,178.5,178.64,178.34,178.61,21700.0,150.381,150.499,150.2462,150.4737,21700.0
2012-02-29 14:50:00,178.62,178.73,178.62,178.71,11100.0,150.4821,150.5748,150.4821,150.558,11100.0
2012-02-29 14:55:00,178.71,178.71,178.44,178.47,16000.0,150.558,150.558,150.3305,150.3558,16000.0
2012-02-29 15:00:00,178.45,178.45,178.12,178.22,53900.0,150.3389,150.3389,150.0609,150.1452,53900.0
2012-02-29 15:05:00,178.24,178.44,178.19,178.33,17900.0,150.162,150.3305,150.1199,150.2378,17900.0
2012-02-29 15:10:00,178.31,178.43,178.23,178.42,17900.0,150.221,150.3221,150.1536,150.3136,17900.0
2012-02-29 15:15:00,178.44,178.53,178.33,178.46,13700.0,150.3305,150.4063,150.2378,150.3473,13700.0
2012-02-29 15:20:00,178.44,178.45,178.21,178.25,20300.0,150.3305,150.3389,150.1367,150.1704,20300.0
2012-02-29 15:25:00,178.24,178.3,178.14,178.28,13500.0,150.162,150.2125,150.0778,150.1957,13500.0
2012-02-29 15:30:00,178.26,178.26,177.95,178.13,52800.0,150.1789,150.1789,149.9177,150.0693,52800.0
2012-02-29 15:35:00,178.08,178.08,177.74,177.89,113200.0,150.0272,150.0272,149.7408,149.8671,113200.0
2012-02-29 15:40:00,177.87,178.22,177.84,178.14,36200.0,149.8503,150.1452,149.825,150.0778,36200.0
2012-02-29 15:45:00,178.1,178.42,178.0,178.29,53200.0,150.0441,150.3136,149.9598,150.2041,53200.0
2012-02-29 15:50:00,178.33,178.33,178.08,178.13,55100.0,150.2378,150.2378,150.0272,150.0693,55100.0
2012-02-29 15:55:00,178.12,178.15,177.78,177.81,108800.0,150.0609,150.0862,149.7745,149.7997,108800.0
2012-03-01 09:30:00,178.45,179.01,178.36,178.69,92100.0,150.3389,150.8107,150.2631,150.5411,92100.0
2012-03-01 09:35:00,178.7,178.97,178.69,178.8,37200.0,150.5495,150.777,150.5411,150.6338,37200.0
2012-03-01 09:40:00,178.82,179.17,178.82,178.86,47200.0,150.6506,150.9455,150.6506,150.6843,47200.0
2012-03-01 09:45:00,178.85,179.11,178.82,179.03,22500.0,150.6759,150.895,150.6506,150.8276,22500.0
2012-03-01 09:50:00,179.03,179.51,179.03,179.43,65300.0,150.8276,151.2319,150.8276,151.1645,65300.0
2012-03-01 09:55:00,179.44,179.5,179.27,179.27,98200.0,151.173,151.2235,151.0297,151.0297,98200.0
2012-03-01 10:00:00,179.25,179.36,178.4,178.57,168100.0,151.0129,151.1056,150.2968,150.44,168100.0
2012-03-01 10:05:00,178.55,179.15,178.52,179.14,132200.0,150.4232,150.9286,150.3979,150.9202,132200.0
2012-03-01 10:10:00,179.09,179.37,179.08,179.12,105300.0,150.8781,151.114,150.8697,150.9034,105300.0
2012-03-01 10:15:00,179.12,179.2,178.91,179.14,72700.0,150.9034,150.9708,150.7265,150.9202,72700.0
2012-03-01 10:20:00,179.13,179.45,179.13,179.42,58200.0,150.9118,151.1814,150.9118,151.1561,58200.0
2012-03-01 10:25:00,179.44,179.66,179.29,179.32,69500.0,151.173,151.3583,151.0466,151.0719,69500.0
2012-03-01 10:30:00,179.35,179.42,179.01,179.02,22000.0,151.0971,151.1561,150.8107,150.8191,22000.0
2012-03-01 10:35:00,179.03,179.16,178.92,179.09,33300.0,150.8276,150.9371,150.7349,150.8781,33300.0
2012-03-01 10:40:00,179.09,179.13,178.93,179.09,25000.0,150.8781,150.9118,150.7433,150.8781,25000.0
2012-03-01 10:45:00,178.98,179.17,178.98,179.09,23200.0,150.7854,150.9455,150.7854,150.8781,23200.0
2012-03-01 10:50:00,179.06,179.07,178.85,179.0,29000.0,150.8528,150.8613,150.6759,150.8023,29000.0
2012-03-01 10:55:00,178.99,179.37,178.97,179.26,60200.0,150.7939,151.114,150.777,151.0213,60200.0
2012-03-01 11:00:00,179.31,179.44,179.28,179.35,62000.0,151.0634,151.173,151.0382,151.0971,62000.0
2012-03-01 11:05:00,179.35,179.37,179.04,179.06,34600.0,151.0971,151.114,150.836,150.8528,34600.0
2012-03-01 11:10:00,179.07,179.16,178.86,178.91,29200.0,150.8613,150.9371,150.6843,150.7265,29200.0
2012-03-01 11:15:00,178.9,179.19,178.86,179.03,32100.0,150.718,150.9623,150.6843,150.8276,32100.0
2012-03-01 11:20:00,179.03,179.08,178.83,178.86,36300.0,150.8276,150.8697,150.6591,150.6843,36300.0
2012-03-01 11:25:00,178.88,179.24,178.82,179.22,33400.0,150.7012,151.0045,150.6506,150.9876,33400.0
2012-03-01 11:30:00,179.35,179.35,179.13,179.28,17500.0,151.0971,151.0971,150.9118,151.0382,17500.0
2012-03-01 11:35:00,179.29,179.34,179.18,179.18,13900.0,151.0466,151.0887,150.9539,150.9539,13900.0
2012-03-01 11:40:00,179.21,179.47,179.21,179.4,22200.0,150.9792,151.1982,150.9792,151.1393,22200.0
2012-03-01 11:45:00,179.41,179.52,179.33,179.34,19700.0,151.1477,151.2404,151.0803,151.0887,19700.0
2012-03-01 11:50:00,179.38,179.4,179.19,179.26,20500.0,151.1224,151.1393,150.9623,151.0213,20500.0
2012-03-01 11:55:00,179.27,179.44,179.27,179.44,12800.0,151.0297,151.173,151.0297,151.173,12800.0
2012-03-01 12:00:00,179.42,179.55,179.33,179.49,39600.0,151.1561,151.2656,151.0803,151.2151,39600.0
2012-03-01 12:05:00,179.5,179.54,179.4,179.47,15400.0,151.2235,151.2572,151.1393,151.1982,15400.0
2012-03-01 12:10:00,179.48,179.55,179.47,179.54,7400.0,151.2067,151.2656,151.1982,151.2572,7400.0
2012-03-01 12:15:00,179.52,179.61,179.51,179.55,13200.0,151.2404,151.3162,151.2319,151.2656,13200.0
2012-03-01 12:20:00,179.61,179.91,179.6,179.7,49100.0,151.3162,151.5689,151.3078,151.392,49100.0
2012-03-01 12:25:00,179.7,179.71,179.65,179.66,7300.0,151.392,151.4004,151.3499,151.3583,7300.0
2012-03-01 12:30:00,179.68,179.73,179.6,179.64,9600.0,151.3752,151.4173,151.3078,151.3415,9600.0
2012-03-01 12:35:00,179.63,179.7,179.63,179.68,9600.0,151.333,151.392,151.333,151.3752,9600.0
2012-03-01 12:40:00,179.68,179.68,179.57,179.58,9100.0,151.3752,151.3752,151.2825,151.2909,9100.0
2012-03-01 12:45:00,179.58,179.74,179.58,179.71,15200.0,151.2909,151.4257,151.2909,151.4004,15200.0
2012-03-01 12:50:00,179.72,179.86,179.66,179.81,34100.0,151.4089,151.5268,151.3583,151.4847,34100.0
2012-03-01 12:55:00,179.82,179.83,179.71,179.72,13500.0,151.4931,151.5015,151.4004,151.4089,13500.0
2012-03-01 13:00:00,179.72,179.72,179.62,179.66,5400.0,151.4089,151.4089,151.3246,151.3583,5400.0
2012-03-01 13:05:00,179.67,179.73,179.67,179.69,6200.0,151.3667,151.4173,151.3667,151.3836,6200.0
2012-03-01 13:10:00,179.68,179.7,179.54,179.57,42200.0,151.3752,151.392,151.2572,151.2825,42200.0
2012-03-01 13:15:00,179.58,179.69,179.57,179.67,5800.0,151.2909,151.3836,151.2825,151.3667,5800.0
2012-03-01 13:20:00,179.66,180.03,179.65,179.98,49700.0,151.3583,151.67,151.3499,151.6279,49700.0
2012-03-01 13:25:00,179.95,179.97,179.88,179.96,12800.0,151.6026,151.6195,151.5437,151.6111,12800.0
2012-03-01 13:30:00,179.96,180.04,179.92,179.96,16500.0,151.6111,151.6784,151.5774,151.6111,16500.0
2012-03-01 13:35:00,179.99,180.03,179.95,179.98,8200.0,151.6363,151.67,151.6026,151.6279,8200.0
2012-03-01 13:40:00,179.97,180.0,179.77,179.78,7700.0,151.6195,151.6448,151.451,151.4594,7700.0
2012-03-01 13:45:00,179.78,179.85,179.73,179.75,40900.0,151.4594,151.5184,151.4173,151.4341,40900.0
2012-03-01 13:50:00,179.73,179.8,179.67,179.76,60000.0,151.4173,151.4763,151.3667,151.4426,60000.0
2012-03-01 13:55:00,179.74,179.77,179.67,179.76,10200.0,151.4257,151.451,151.3667,151.4426,10200.0
2012-03-01 14:00:00,179.77,179.83,179.74,179.82,45400.0,151.451,151.5015,151.4257,151.4931,45400.0
2012-03-01 14:05:00,179.83,179.92,179.83,179.89,25300.0,151.5015,151.5774,151.5015,151.5521,25300.0
2012-03-01 14:10:00,179.9,179.91,179.77,179.8,66600.0,151.5605,151.5689,151.451,151.4763,66600.0
2012-03-01 14:15:00,179.78,179.86,179.72,179.76,15100.0,151.4594,151.5268,151.4089,151.4426,15100.0
2012-03-01 14:20:00,179.74,179.81,179.55,179.58,68900.0,151.4257,151.4847,151.2656,151.2909,68900.0
2012-03-01 14:25:00,179.56,179.56,179.52,179.53,102600.0,151.2741,151.2741,151.2404,151.2488,102600.0
2012-03-01 14:30:00,179.54,179.56,179.46,179.5,44400.0,151.2572,151.2741,151.1898,151.2235,44400.0
2012-03-01 14:35:00,179.51,179.53,179.38,179.41,21600.0,151.2319,151.2488,151.1224,151.1477,21600.0
2012-03-01 14:40:00,179.4,179.48,179.3,179.38,18500.0,151.1393,151.2067,151.055,151.1224,18500.0
2012-03-01 14:45:00,179.42,179.49,179.35,179.45,24700.0,151.1561,151.2151,151.0971,151.1814,24700.0
2012-03-01 14:50:00,179.46,179.53,179.33,179.5,9800.0,151.1898,151.2488,151.0803,151.2235,9800.0
2012-03-01 14:55:00,179.51,179.62,179.48,179.62,15100.0,151.2319,151.3246,151.2067,151.3246,15100.0
2012-03-01 15:00:00,179.64,179.72,179.49,179.52,16500.0,151.3415,151.4089,151.2151,151.2404,16500.0
2012-03-01 15:05:00,179.52,179.52,179.28,179.28,14000.0,151.2404,151.2404,151.0382,151.0382,14000.0
2012-03-01 15:10:00,179.32,179.52,179.24,179.28,26800.0,151.0719,151.2404,151.0045,151.0382,26800.0
2012-03-01 15:15:00,179.24,179.31,178.78,178.79,214700.0,151.0045,151.0634,150.6169,150.6254,214700.0
2012-03-01 15:20:00,178.79,179.04,178.68,178.87,80700.0,150.6254,150.836,150.5327,150.6928,80700.0
2012-03-01 15:25:00,178.86,179.17,178.84,179.12,20400.0,150.6843,150.9455,150.6675,150.9034,20400.0
2012-03-01 15:30:00,179.12,179.12,178.83,179.0,39900.0,150.9034,150.9034,150.6591,150.8023,39900.0
2012-03-01 15:35:00,179.0,179.04,178.75,178.93,49400.0,150.8023,150.836,150.5917,150.7433,49400.0
2012-03-01 15:40:00,178.95,179.14,178.89,179.05,51600.0,150.7602,150.9202,150.7096,150.8444,51600.0
2012-03-01 15:45:00,179.05,179.36,179.05,179.34,55900.0,150.8444,151.1056,150.8444,151.0887,55900.0
2012-03-01 15:50:00,179.37,179.45,179.26,179.34,42600.0,151.114,151.1814,151.0213,151.0887,42600.0
2012-03-01 15:55:00,179.35,179.37,179.17,179.27,66300.0,151.0971,151.114,150.9455,151.0297,66300.0
2012-03-02 09:30:00,179.06,179.47,179.05,179.47,57800.0,150.8528,151.1982,150.8444,151.1982,57800.0
2012-03-02 09:35:00,179.45,179.55,179.26,179.35,19300.0,151.1814,151.2656,151.0213,151.0971,19300.0
2012-03-02 09:40:00,179.35,179.39,179.12,179.19,13000.0,151.0971,151.1308,150.9034,150.9623,13000.0
2012-03-02 09:45:00,179.16,179.32,179.02,179.03,18400.0,150.9371,151.0719,150.8191,150.8276,18400.0
2012-03-02 09:50:00,179.06,179.45,178.76,179.43,30600.0,150.8528,151.1814,150.6001,151.1645,30600.0
2012-03-02 09:55:00,179.43,179.45,178.81,178.89,30500.0,151.1645,151.1814,150.6422,150.7096,30500.0
2012-03-02 10:00:00,178.87,179.06,178.86,178.9,22000.0,150.6928,150.8528,150.6843,150.718,22000.0
2012-03-02 10:05:00,178.89,178.94,178.77,178.89,115500.0,150.7096,150.7517,150.6085,150.7096,115500.0
2012-03-02 10:10:00,178.88,179.24,178.86,179.21,21700.0,150.7012,151.0045,150.6843,150.9792,21700.0
2012-03-02 10:15:00,179.22,179.62,179.19,179.52,40700.0,150.9876,151.3246,150.9623,151.2404,40700.0
2012-03-02 10:20:00,179.57,179.6,179.46,179.47,7000.0,151.2825,151.3078,151.1898,151.1982,7000.0
2012-03-02 10:25:00,179.52,179.63,179.49,179.54,19900.0,151.2404,151.333,151.2151,151.2572,19900.0
2012-03-02 10:30:00,179.55,179.59,179.08,179.14,36700.0,151.2656,151.2993,150.8697,150.9202,36700.0
2012-03-02 10:35:00,179.15,179.31,179.13,179.13,20100.0,150.9286,151.0634,150.9118,150.9118,20100.0
2012-03-02 10:40:00,179.13,179.35,179.13,179.33,13500.0,150.9118,151.0971,150.9118,151.0803,13500.0
2012-03-02 10:45:00,179.33,179.4,179.17,179.24,28000.0,151.0803,151.1393,150.9455,151.0045,28000.0
2012-03-02 10:50:00,179.22,179.51,179.22,179.51,16300.0,150.9876,151.2319,150.9876,151.2319,16300.0
2012-03-02 10:55:00,179.52,179.52,179.15,179.19,32000.0,151.2404,151.2404,150.9286,150.9623,32000.0
2012-03-02 11:00:00,179.18,179.25,178.95,179.03,59100.0,150.9539,151.0129,150.7602,150.8276,59100.0
2012-03-02 11:05:00,179.07,179.16,178.96,179.16,14400.0,150.8613,150.9371,150.7686,150.9371,14400.0
2012-03-02 11:10:00,179.15,179.16,178.94,178.99,17000.0,150.9286,150.9371,150.7517,150.7939,17000.0
2012-03-02 11:15:00,179.0,179.1,178.84,179.01,19200.0,150.8023,150.8865,150.6675,150.8107,19200.0
2012-03-02 11:20:00,179.02,179.11,178.98,179.01,12200.0,150.8191,150.895,150.7854,150.8107,12200.0
2012-03-02 11:25:00,178.96,179.03,178.93,178.95,10900.0,150.7686,150.8276,150.7433,150.7602,10900.0
2012-03-02 11:30:00,178.96,179.03,178.95,178.97,13400.0,150.7686,150.8276,150.7602,150.777,13400.0
2012-03-02 11:35:00,178.97,178.97,178.83,178.86,21100.0,150.777,150.777,150.6591,150.6843,21100.0
2012-03-02 11:40:00,178.86,178.86,178.06,178.38,157300.0,150.6843,150.6843,150.0104,150.2799,157300.0
2012-03-02 11:45:00,178.4,178.46,178.16,178.37,24300.0,150.2968,150.3473,150.0946,150.2715,24300.0
2012-03-02 11:50:00,178.34,178.34,178.14,178.19,18000.0,150.2462,150.2462,150.0778,150.1199,18000.0
2012-03-02 11:55:00,178.21,178.26,178.07,178.13,109200.0,150.1367,150.1789,150.0188,150.0693,109200.0
2012-03-02 12:00:00,178.14,178.23,177.98,178.2,20400.0,150.0778,150.1536,149.943,150.1283,20400.0
2012-03-02 12:05:00,178.22,178.22,178.01,178.15,8700.0,150.1452,150.1452,149.9682,150.0862,8700.0
2012-03-02 12:10:00,178.13,178.14,178.05,178.11,9700.0,150.0693,150.0778,150.0019,150.0525,9700.0
2012-03-02 12:15:00,178.11,178.11,177.71,177.85,33100.0,150.0525,150.0525,149.7155,149.8334,33100.0
2012-03-02 12:20:00,177.85,177.86,177.65,177.73,25300.0,149.8334,149.8419,149.6649,149.7323,25300.0
2012-03-02 12:25:00,177.72,177.82,177.58,177.79,35100.0,149.7239,149.8082,149.606,149.7829,35100.0
2012-03-02 12:30:00,177.78,177.98,177.76,177.93,34100.0,149.7745,149.943,149.7576,149.9008,34100.0
2012-03-02 12:35:00,177.93,177.99,177.8,177.91,15200.0,149.9008,149.9514,149.7913,149.884,15200.0
2012-03-02 12:40:00,177.98,178.0,177.91,177.95,7800.0,149.943,149.9598,149.884,149.9177,7800.0
2012-03-02 12:45:00,177.97,178.01,177.89,177.98,5400.0,149.9345,149.9682,149.8671,149.943,5400.0
2012-03-02 12:50:00,178.01,178.05,177.93,177.93,8600.0,149.9682,150.0019,149.9008,149.9008,8600.0
2012-03-02 12:55:00,177.92,177.95,177.83,177.88,18300.0,149.8924,149.9177,149.8166,149.8587,18300.0
2012-03-02 13:00:00,177.84,177.99,177.84,177.96,4200.0,149.825,149.9514,149.825,149.9261,4200.0
2012-03-02 13:05:00,178.0,178.0,177.75,177.88,33100.0,149.9598,149.9598,149.7492,149.8587,33100.0
2012-03-02 13:10:00,177.88,177.88,177.49,177.49,30700.0,149.8587,149.8587,149.5301,149.5301,30700.0
2012-03-02 13:15:00,177.5,177.6,177.44,177.45,19300.0,149.5386,149.6228,149.488,149.4964,19300.0
2012-03-02 13:20:00,177.44,177.44,177.13,177.16,45700.0,149.488,149.488,149.2269,149.2521,45700.0
2012-03-02 13:25:00,177.19,177.53,177.15,177.53,13200.0,149.2774,149.5638,149.2437,149.5638,13200.0
2012-03-02 13:30:00,177.54,177.67,177.54,177.58,8400.0,149.5723,149.6818,149.5723,149.606,8400.0
2012-03-02 13:35:00,177.59,177.69,177.58,177.64,4500.0,149.6144,149.6986,149.606,149.6565,4500.0
2012-03-02 13:40:00,177.62,177.8,177.61,177.79,16200.0,149.6397,149.7913,149.6312,149.7829,16200.0
2012-03-02 13:45:00,177.78,177.8,177.59,177.63,9200.0,149.7745,149.7913,149.6144,149.6481,9200.0
2012-03-02 13:50:00,177.64,177.88,177.62,177.87,24800.0,149.6565,149.8587,149.6397,149.8503,24800.0
2012-03-02 13:55:00,177.85,177.92,177.78,177.92,5100.0,149.8334,149.8924,149.7745,149.8924,5100.0
2012-03-02 14:00:00,177.96,177.97,177.85,177.91,6300.0,149.9261,149.9345,149.8334,149.884,6300.0
2012-03-02 14:05:00,177.91,177.91,177.77,177.83,5500.0,149.884,149.884,149.766,149.8166,5500.0
2012-03-02 14:10:00,177.84,177.84,177.69,177.74,6500.0,149.825,149.825,149.6986,149.7408,6500.0
2012-03-02 14:15:00,177.76,178.03,177.76,178.03,8600.0,149.7576,149.9851,149.7576,149.9851,8600.0
2012-03-02 14:20:00,178.01,178.12,177.85,177.86,10500.0,149.9682,150.0609,149.8334,149.8419,10500.0
2012-03-02 14:25:00,177.88,177.92,177.78,177.82,10300.0,149.8587,149.8924,149.7745,149.8082,10300.0
2012-03-02 14:30:00,177.81,177.88,177.7,177.71,43900.0,149.7997,149.8587,149.7071,149.7155,43900.0
2012-03-02 14:35:00,177.7,177.8,177.68,177.79,14100.0,149.7071,149.7913,149.6902,149.7829,14100.0
2012-03-02 14:40:00,177.77,177.79,177.71,177.76,14500.0,149.766,149.7829,149.7155,149.7576,14500.0
2012-03-02 14:45:00,177.75,177.92,177.75,177.91,16700.0,149.7492,149.8924,149.7492,149.884,16700.0
2012-03-02 14:50:00,177.9,178.01,177.87,177.98,11200.0,149.8756,149.9682,149.8503,149.943,11200.0
2012-03-02 14:55:00,178.01,178.06,177.95,177.96,9600.0,149.9682,150.0104,149.9177,149.9261,9600.0
2012-03-02 15:00:00,178.01,178.12,177.9,177.9,29900.0,149.9682,150.0609,149.8756,149.8756,29900.0
2012-03-02 15:05:00,177.88,177.94,177.74,177.85,45100.0,149.8587,149.9093,149.7408,149.8334,45100.0
2012-03-02 15:10:00,177.86,177.88,177.8,177.81,7500.0,149.8419,149.8587,149.7913,149.7997,7500.0
2012-03-02 15:15:00,177.79,177.8,177.73,177.74,11700.0,149.7829,149.7913,149.7323,149.7408,11700.0
2012-03-02 15:20:00,177.74,177.76,177.7,177.72,20500.0,149.7408,149.7576,149.7071,149.7239,20500.0
2012-03-02 15:25:00,177.72,177.95,177.71,177.94,17800.0,149.7239,149.9177,149.7155,149.9093,17800.0
2012-03-02 15:30:00,177.96,178.22,177.95,178.16,30500.0,149.9261,150.1452,149.9177,150.0946,30500.0
2012-03-02 15:35:00,178.18,178.19,177.81,177.85,20900.0,150.1115,150.1199,149.7997,149.8334,20900.0
2012-03-02 15:40:00,177.86,177.93,177.64,177.72,50300.0,149.8419,149.9008,149.6565,149.7239,50300.0
2012-03-02 15:45:00,177.72,177.77,177.62,177.65,29400.0,149.7239,149.766,149.6397,149.6649,29400.0
2012-03-02 15:50:00,177.68,177.79,177.66,177.78,32700.0,149.6902,149.7829,149.6734,149.7745,32700.0
2012-03-02 15:55:00,177.75,177.88,177.68,177.88,58400.0,149.7492,149.8587,149.6902,149.8587,58400.0
2012-03-05 09:30:00,177.54,177.61,177.15,177.18,79400.0,149.5723,149.6312,149.2437,149.269,79400.0
2012-03-05 09:35:00,177.14,177.26,177.02,177.26,26400.0,149.2353,149.3364,149.1342,149.3364,26400.0
2012-03-05 09:40:00,177.28,177.43,177.11,177.13,35400.0,149.3532,149.4796,149.21,149.2269,35400.0
2012-03-05 09:45:00,177.08,177.15,176.84,176.99,47700.0,149.1847,149.2437,148.9825,149.1089,47700.0
2012-03-05 09:50:00,176.96,177.35,176.91,177.26,28300.0,149.0836,149.4122,149.0415,149.3364,28300.0
2012-03-05 09:55:00,177.25,177.39,177.25,177.34,10200.0,149.328,149.4459,149.328,149.4038,10200.0
2012-03-05 10:00:00,177.43,177.64,177.05,177.58,104200.0,149.4796,149.6565,149.1595,149.606,104200.0
2012-03-05 10:05:00,177.58,177.64,177.42,177.52,71400.0,149.606,149.6565,149.4712,149.5554,71400.0
2012-03-05 10:10:00,177.52,177.54,177.29,177.34,44700.0,149.5554,149.5723,149.3617,149.4038,44700.0
2012-03-05 10:15:00,177.31,177.44,176.98,177.11,124200.0,149.3785,149.488,149.1005,149.21,124200.0
2012-03-05 10:20:00,177.11,177.19,176.69,176.74,117900.0,149.21,149.2774,148.8562,148.8983,117900.0
2012-03-05 10:25:00,176.7,176.72,176.49,176.63,88400.0,148.8646,148.8814,148.6877,148.8056,88400.0
2012-03-05 10:30:00,176.58,176.81,176.43,176.79,46000.0,148.7635,148.9573,148.6371,148.9404,46000.0
2012-03-05 10:35:00,176.79,176.84,176.65,176.71,25600.0,148.9404,148.9825,148.8225,148.873,25600.0
2012-03-05 10:40:00,176.74,176.92,176.73,176.81,35300.0,148.8983,149.0499,148.8899,148.9573,35300.0
2012-03-05 10:45:00,176.79,177.09,176.75,177.06,41000.0,148.9404,149.1932,148.9067,149.1679,41000.0
2012-03-05 10:50:00,177.09,177.22,177.08,177.11,44300.0,149.1932,149.3027,149.1847,149.21,44300.0
2012-03-05 10:55:00,177.09,177.11,176.92,177.09,30900.0,149.1932,149.21,149.0499,149.1932,30900.0
2012-03-05 11:00:00,177.08,177.28,176.89,176.94,37000.0,149.1847,149.3532,149.0247,149.0668,37000.0
2012-03-05 11:05:00,176.97,177.33,176.96,177.2,32300.0,149.0921,149.3954,149.0836,149.2858,32300.0
2012-03-05 11:10:00,177.22,177.22,176.94,176.96,12900.0,149.3027,149.3027,149.0668,149.0836,12900.0
2012-03-05 11:15:00,176.92,176.92,176.27,176.57,85000.0,149.0499,149.0499,148.5023,148.7551,85000.0
2012-03-05 11:20:00,176.63,176.96,176.58,176.93,37900.0,148.8056,149.0836,148.7635,149.0584,37900.0
2012-03-05 11:25:00,176.91,176.94,176.79,176.89,126600.0,149.0415,149.0668,148.9404,149.0247,126600.0
2012-03-05 11:30:00,176.89,176.89,176.73,176.79,16400.0,149.0247,149.0247,148.8899,148.9404,16400.0
2012-03-05 11:35:00,176.82,176.91,176.65,176.65,14900.0,148.9657,149.0415,148.8225,148.8225,14900.0
2012-03-05 11:40:00,176.67,176.79,176.57,176.78,45600.0,148.8393,148.9404,148.7551,148.932,45600.0
2012-03-05 11:45:00,176.77,176.95,176.77,176.95,152900.0,148.9236,149.0752,148.9236,149.0752,152900.0
2012-03-05 11:50:00,176.95,177.05,176.86,176.96,40500.0,149.0752,149.1595,148.9994,149.0836,40500.0
2012-03-05 11:55:00,176.95,177.0,176.76,176.8,20000.0,149.0752,149.1173,148.9151,148.9488,20000.0
2012-03-05 12:00:00,176.78,176.99,176.78,176.91,12200.0,148.932,149.1089,148.932,149.0415,12200.0
2012-03-05 12:05:00,176.91,177.02,176.9,176.96,8300.0,149.0415,149.1342,149.0331,149.0836,8300.0
2012-03-05 12:10:00,176.95,177.03,176.88,176.91,11100.0,149.0752,149.1426,149.0162,149.0415,11100.0
2012-03-05 12:15:00,176.87,176.91,176.7,176.84,21600.0,149.0078,149.0415,148.8646,148.9825,21600.0
2012-03-05 12:20:00,176.86,176.92,176.63,176.64,21400.0,148.9994,149.0499,148.8056,148.814,21400.0
2012-03-05 12:25:00,176.65,176.83,176.65,176.78,9700.0,148.8225,148.9741,148.8225,148.932,9700.0
2012-03-05 12:30:00,176.75,176.78,176.66,176.75,10000.0,148.9067,148.932,148.8309,148.9067,10000.0
2012-03-05 12:35:00,176.75,176.82,176.71,176.8,5200.0,148.9067,148.9657,148.873,148.9488,5200.0
2012-03-05 12:40:00,176.78,176.89,176.72,176.84,20200.0,148.932,149.0247,148.8814,148.9825,20200.0
2012-03-05 12:45:00,176.84,176.94,176.82,176.88,46000.0,148.9825,149.0668,148.9657,149.0162,46000.0
2012-03-05 12:50:00,176.86,176.86,176.64,176.64,5500.0,148.9994,148.9994,148.814,148.814,5500.0
2012-03-05 12:55:00,176.6,176.71,176.6,176.67,5400.0,148.7803,148.873,148.7803,148.8393,5400.0
2012-03-05 13:00:00,176.66,176.68,176.59,176.64,5400.0,148.8309,148.8477,148.7719,148.814,5400.0
2012-03-05 13:05:00,176.64,176.91,176.64,176.78,11100.0,148.814,149.0415,148.814,148.932,11100.0
2012-03-05 13:10:00,176.76,176.89,176.72,176.87,6700.0,148.9151,149.0247,148.8814,149.0078,6700.0
2012-03-05 13:15:00,176.88,176.98,176.86,176.95,10100.0,149.0162,149.1005,148.9994,149.0752,10100.0
2012-03-05 13:20:00,176.92,176.99,176.83,176.94,13900.0,149.0499,149.1089,148.9741,149.0668,13900.0
2012-03-05 13:25:00,176.95,176.96,176.84,176.95,14500.0,149.0752,149.0836,148.9825,149.0752,14500.0
2012-03-05 13:30:00,176.93,176.95,176.87,176.89,2500.0,149.0584,149.0752,149.0078,149.0247,2500.0
2012-03-05 13:35:00,176.92,176.92,176.79,176.9,20700.0,149.0499,149.0499,148.9404,149.0331,20700.0
2012-03-05 13:40:00,176.9,176.94,176.86,176.93,17800.0,149.0331,149.0668,148.9994,149.0584,17800.0
2012-03-05 13:45:00,176.92,177.01,176.87,176.9,6600.0,149.0499,149.1258,149.0078,149.0331,6600.0
2012-03-05 13:50:00,176.92,176.92,176.64,176.81,11100.0,149.0499,149.0499,148.814,148.9573,11100.0
2012-03-05 13:55:00,176.78,176.9,176.74,176.79,14400.0,148.932,149.0331,148.8983,148.9404,14400.0
2012-03-05 14:00:00,176.76,176.85,176.74,176.82,10300.0,148.9151,148.991,148.8983,148.9657,10300.0
2012-03-05 14:05:00,176.82,176.87,176.81,176.85,4100.0,148.9657,149.0078,148.9573,148.991,4100.0
2012-03-05 14:10:00,176.84,176.96,176.77,176.87,15000.0,148.9825,149.0836,148.9236,149.0078,15000.0
2012-03-05 14:15:00,176.9,176.91,176.8,176.8,5200.0,149.0331,149.0415,148.9488,148.9488,5200.0
2012-03-05 14:20:00,176.83,176.9,176.71,176.77,7400.0,148.9741,149.0331,148.873,148.9236,7400.0
2012-03-05 14:25:00,176.78,176.97,176.73,176.92,25500.0,148.932,149.0921,148.8899,149.0499,25500.0
2012-03-05 14:30:00,176.93,176.98,176.62,176.8,24400.0,149.0584,149.1005,148.7972,148.9488,24400.0
2012-03-05 14:35:00,176.79,176.87,176.78,176.84,3400.0,148.9404,149.0078,148.932,148.9825,3400.0
2012-03-05 14:40:00,176.85,176.87,176.76,176.79,7300.0,148.991,149.0078,148.9151,148.9404,7300.0
2012-03-05 14:45:00,176.81,176.9,176.81,176.86,11800.0,148.9573,149.0331,148.9573,148.9994,11800.0
2012-03-05 14:50:00,176.86,176.93,176.84,176.91,8500.0,148.9994,149.0584,148.9825,149.0415,8500.0
2012-03-05 14:55:00,176.93,177.37,176.93,177.27,62500.0,149.0584,149.4291,149.0584,149.3448,62500.0
2012-03-05 15:00:00,177.3,177.4,177.25,177.4,25600.0,149.3701,149.4543,149.328,149.4543,25600.0
2012-03-05 15:05:00,177.42,177.42,177.27,177.36,10200.0,149.4712,149.4712,149.3448,149.4206,10200.0
2012-03-05 15:10:00,177.38,177.42,177.32,177.33,10700.0,149.4375,149.4712,149.3869,149.3954,10700.0
2012-03-05 15:15:00,177.33,177.41,177.31,177.41,6500.0,149.3954,149.4628,149.3785,149.4628,6500.0
2012-03-05 15:20:00,177.41,177.49,177.4,177.41,8400.0,149.4628,149.5301,149.4543,149.4628,8400.0
2012-03-05 15:25:00,177.4,177.44,177.3,177.42,9700.0,149.4543,149.488,149.3701,149.4712,9700.0
2012-03-05 15:30:00,177.43,177.43,177.28,177.33,24000.0,149.4796,149.4796,149.3532,149.3954,24000.0
2012-03-05 15:35:00,177.31,177.42,177.3,177.37,24300.0,149.3785,149.4712,149.3701,149.4291,24300.0
2012-03-05 15:40:00,177.32,177.38,177.14,177.18,23800.0,149.3869,149.4375,149.2353,149.269,23800.0
2012-03-05 15:45:00,177.19,177.36,177.19,177.28,41600.0,149.2774,149.4206,149.2774,149.3532,41600.0
2012-03-05 15:50:00,177.27,177.27,177.11,177.13,20200.0,149.3448,149.3448,149.21,149.2269,20200.0
2012-03-05 15:55:00,177.14,177.26,177.12,177.17,90800.0,149.2353,149.3364,149.2184,149.2606,90800.0
2012-03-06 09:30:00,175.34,175.5,174.98,175.11,111900.0,147.7188,147.8536,147.4155,147.5251,111900.0
2012-03-06 09:35:00,175.11,175.28,174.71,174.72,109900.0,147.5251,147.6683,147.1881,147.1965,109900.0
2012-03-06 09:40:00,174.72,174.86,174.51,174.72,99400.0,147.1965,147.3145,147.0196,147.1965,99400.0
2012-03-06 09:45:00,174.72,174.95,174.53,174.64,97000.0,147.1965,147.3903,147.0364,147.1291,97000.0
2012-03-06 09:50:00,174.6,174.62,174.3,174.48,61100.0,147.0954,147.1123,146.8427,146.9943,61100.0
2012-03-06 09:55:00,174.48,174.63,174.32,174.36,48500.0,146.9943,147.1207,146.8595,146.8932,48500.0
2012-03-06 10:00:00,174.37,174.58,174.15,174.28,88200.0,146.9016,147.0786,146.7163,146.8258,88200.0
2012-03-06 10:05:00,174.26,174.47,174.21,174.36,55500.0,146.809,146.9859,146.7668,146.8932,55500.0
2012-03-06 10:10:00,174.23,174.35,174.09,174.15,40400.0,146.7837,146.8848,146.6657,146.7163,40400.0
2012-03-06 10:15:00,174.15,174.15,173.9,173.98,36200.0,146.7163,146.7163,146.5057,146.5731,36200.0
2012-03-06 10:20:00,173.95,173.95,173.69,173.81,80300.0,146.5478,146.5478,146.3288,146.4299,80300.0
2012-03-06 10:25:00,173.78,173.95,173.68,173.93,40100.0,146.4046,146.5478,146.3203,146.531,40100.0
2012-03-06 10:30:00,173.91,174.13,173.89,174.07,12100.0,146.5141,146.6994,146.4973,146.6489,12100.0
2012-03-06 10:35:00,174.07,174.4,174.07,174.25,29800.0,146.6489,146.9269,146.6489,146.8005,29800.0
2012-03-06 10:40:00,174.28,174.42,174.19,174.21,21400.0,146.8258,146.9438,146.75,146.7668,21400.0
2012-03-06 10:45:00,174.21,174.21,173.98,174.01,17900.0,146.7668,146.7668,146.5731,146.5983,17900.0
2012-03-06 10:50:00,174.02,174.02,173.69,173.81,31900.0,146.6068,146.6068,146.3288,146.4299,31900.0
2012-03-06 10:55:00,173.8,174.01,173.8,173.83,30900.0,146.4214,146.5983,146.4214,146.4467,30900.0
2012-03-06 11:00:00,173.81,174.19,173.8,174.17,14600.0,146.4299,146.75,146.4214,146.7331,14600.0
2012-03-06 11:05:00,174.2,174.34,174.04,174.34,32400.0,146.7584,146.8764,146.6236,146.8764,32400.0
2012-03-06 11:10:00,174.26,174.26,173.98,174.04,20900.0,146.809,146.809,146.5731,146.6236,20900.0
2012-03-06 11:15:00,174.06,174.26,174.05,174.06,33500.0,146.6405,146.809,146.632,146.6405,33500.0
2012-03-06 11:20:00,174.06,174.19,174.01,174.06,27200.0,146.6405,146.75,146.5983,146.6405,27200.0
2012-03-06 11:25:00,174.05,174.31,174.01,174.31,35800.0,146.632,146.8511,146.5983,146.8511,35800.0
2012-03-06 11:30:00,174.27,174.27,173.89,173.91,24700.0,146.8174,146.8174,146.4973,146.5141,24700.0
2012-03-06 11:35:00,173.94,174.08,173.88,174.06,20600.0,146.5394,146.6573,146.4888,146.6405,20600.0
2012-03-06 11:40:00,174.05,174.17,174.0,174.09,9400.0,146.632,146.7331,146.5899,146.6657,9400.0
2012-03-06 11:45:00,174.05,174.08,173.79,173.89,23400.0,146.632,146.6573,146.413,146.4973,23400.0
2012-03-06 11:50:00,173.87,173.95,173.68,173.74,49600.0,146.4804,146.5478,146.3203,146.3709,49600.0
2012-03-06 11:55:00,173.83,173.89,173.75,173.85,8400.0,146.4467,146.4973,146.3793,146.4636,8400.0
2012-03-06 12:00:00,173.84,173.99,173.82,173.85,13300.0,146.4551,146.5815,146.4383,146.4636,13300.0
2012-03-06 12:05:00,173.84,173.89,173.66,173.75,28400.0,146.4551,146.4973,146.3035,146.3793,28400.0
2012-03-06 12:10:00,173.7,173.79,173.59,173.64,15200.0,146.3372,146.413,146.2445,146.2866,15200.0
2012-03-06 12:15:00,173.66,173.66,173.46,173.57,65100.0,146.3035,146.3035,146.135,146.2277,65100.0
2012-03-06 12:20:00,173.56,173.67,173.46,173.51,54100.0,146.2192,146.3119,146.135,146.1771,54100.0
2012-03-06 12:25:00,173.5,173.57,173.42,173.5,22100.0,146.1687,146.2277,146.1013,146.1687,22100.0
2012-03-06 12:30:00,173.5,173.76,173.5,173.74,28200.0,146.1687,146.3877,146.1687,146.3709,28200.0
2012-03-06 12:35:00,173.75,173.95,173.74,173.89,15500.0,146.3793,146.5478,146.3709,146.4973,15500.0
2012-03-06 12:40:00,173.9,173.91,173.76,173.77,5900.0,146.5057,146.5141,146.3877,146.3962,5900.0
2012-03-06 12:45:00,173.76,173.94,173.73,173.87,4200.0,146.3877,146.5394,146.3625,146.4804,4200.0
2012-03-06 12:50:00,173.89,173.91,173.76,173.89,9000.0,146.4973,146.5141,146.3877,146.4973,9000.0
2012-03-06 12:55:00,173.91,173.91,173.75,173.82,15000.0,146.5141,146.5141,146.3793,146.4383,15000.0
2012-03-06 13:00:00,173.82,174.01,173.71,173.96,13800.0,146.4383,146.5983,146.3456,146.5562,13800.0
2012-03-06 13:05:00,173.97,173.99,173.85,173.94,21000.0,146.5647,146.5815,146.4636,146.5394,21000.0
2012-03-06 13:10:00,173.92,173.92,173.79,173.81,9800.0,146.5225,146.5225,146.413,146.4299,9800.0
2012-03-06 13:15:00,173.82,173.86,173.74,173.86,8700.0,146.4383,146.472,146.3709,146.472,8700.0
2012-03-06 13:20:00,173.87,173.89,173.72,173.82,7500.0,146.4804,146.4973,146.354,146.4383,7500.0
2012-03-06 13:25:00,173.8,173.83,173.67,173.78,19900.0,146.4214,146.4467,146.3119,146.4046,19900.0
2012-03-06 13:30:00,173.79,173.98,173.77,173.86,21800.0,146.413,146.5731,146.3962,146.472,21800.0
2012-03-06 13:35:00,173.84,173.9,173.83,173.88,13200.0,146.4551,146.5057,146.4467,146.4888,13200.0
2012-03-06 13:40:00,173.9,173.98,173.72,173.89,23700.0,146.5057,146.5731,146.354,146.4973,23700.0
2012-03-06 13:45:00,173.9,174.0,173.69,173.93,20500.0,146.5057,146.5899,146.3288,146.531,20500.0
2012-03-06 13:50:00,173.94,173.99,173.91,173.96,11400.0,146.5394,146.5815,146.5141,146.5562,11400.0
2012-03-06 13:55:00,173.97,173.99,173.82,173.84,8700.0,146.5647,146.5815,146.4383,146.4551,8700.0
2012-03-06 14:00:00,173.84,173.93,173.77,173.77,13300.0,146.4551,146.531,146.3962,146.3962,13300.0
2012-03-06 14:05:00,173.78,173.86,173.73,173.86,16200.0,146.4046,146.472,146.3625,146.472,16200.0
2012-03-06 14:10:00,173.8,173.95,173.75,173.93,9400.0,146.4214,146.5478,146.3793,146.531,9400.0
2012-03-06 14:15:00,173.93,173.94,173.78,173.85,15700.0,146.531,146.5394,146.4046,146.4636,15700.0
2012-03-06 14:20:00,173.83,173.85,173.66,173.7,21000.0,146.4467,146.4636,146.3035,146.3372,21000.0
2012-03-06 14:25:00,173.68,173.68,173.51,173.56,36100.0,146.3203,146.3203,146.1771,146.2192,36100.0
2012-03-06 14:30:00,173.55,173.62,173.45,173.49,14400.0,146.2108,146.2698,146.1266,146.1603,14400.0
2012-03-06 14:35:00,173.47,173.47,173.31,173.44,34200.0,146.1434,146.1434,146.0086,146.1181,34200.0
2012-03-06 14:40:00,173.44,173.46,173.31,173.44,15900.0,146.1181,146.135,146.0086,146.1181,15900.0
2012-03-06 14:45:00,173.47,173.48,173.36,173.44,13100.0,146.1434,146.1518,146.0507,146.1181,13100.0
2012-03-06 14:50:00,173.46,173.54,173.46,173.48,10600.0,146.135,146.2024,146.135,146.1518,10600.0
2012-03-06 14:55:00,173.47,173.5,173.37,173.38,7800.0,146.1434,146.1687,146.0592,146.0676,7800.0
2012-03-06 15:00:00,173.36,173.62,173.36,173.61,17500.0,146.0507,146.2698,146.0507,146.2614,17500.0
2012-03-06 15:05:00,173.62,173.76,173.62,173.75,20900.0,146.2698,146.3877,146.2698,146.3793,20900.0
2012-03-06 15:10:00,173.75,173.75,173.63,173.68,8000.0,146.3793,146.3793,146.2782,146.3203,8000.0
2012-03-06 15:15:00,173.66,173.8,173.61,173.79,24700.0,146.3035,146.4214,146.2614,146.413,24700.0
2012-03-06 15:20:00,173.81,173.81,173.62,173.72,21900.0,146.4299,146.4299,146.2698,146.354,21900.0
2012-03-06 15:25:00,173.72,173.75,173.57,173.62,31600.0,146.354,146.3793,146.2277,146.2698,31600.0
2012-03-06 15:30:00,173.62,173.66,173.47,173.48,26600.0,146.2698,146.3035,146.1434,146.1518,26600.0
2012-03-06 15:35:00,173.48,173.68,173.46,173.68,14700.0,146.1518,146.3203,146.135,146.3203,14700.0
2012-03-06 15:40:00,173.68,173.9,173.65,173.75,31800.0,146.3203,146.5057,146.2951,146.3793,31800.0
2012-03-06 15:45:00,173.76,173.88,173.75,173.85,38300.0,146.3877,146.4888,146.3793,146.4636,38300.0
2012-03-06 15:50:00,173.84,174.05,173.84,173.88,57300.0,146.4551,146.632,146.4551,146.4888,57300.0
2012-03-06 15:55:00,173.87,173.96,173.8,173.83,84600.0,146.4804,146.5562,146.4214,146.4467,84600.0
2012-03-07 09:30:00,174.27,174.37,174.11,174.2,131800.0,146.8174,146.9016,146.6826,146.7584,131800.0
2012-03-07 09:35:00,174.13,174.35,174.1,174.11,21500.0,146.6994,146.8848,146.6742,146.6826,21500.0
2012-03-07 09:40:00,174.12,174.26,174.0,174.14,28800.0,146.691,146.809,146.5899,146.7079,28800.0
2012-03-07 09:45:00,174.17,174.24,173.9,173.97,70700.0,146.7331,146.7921,146.5057,146.5647,70700.0
2012-03-07 09:50:00,173.92,174.47,173.92,174.44,44700.0,146.5225,146.9859,146.5225,146.9606,44700.0
2012-03-07 09:55:00,174.46,174.5,174.19,174.35,23400.0,146.9775,147.0112,146.75,146.8848,23400.0
2012-03-07 10:00:00,174.36,174.4,174.22,174.35,14000.0,146.8932,146.9269,146.7753,146.8848,14000.0
2012-03-07 10:05:00,174.37,174.37,174.0,174.1,28400.0,146.9016,146.9016,146.5899,146.6742,28400.0
2012-03-07 10:10:00,174.11,174.29,174.1,174.29,13100.0,146.6826,146.8342,146.6742,146.8342,13100.0
2012-03-07 10:15:00,174.31,174.54,174.31,174.39,24800.0,146.8511,147.0449,146.8511,146.9185,24800.0
2012-03-07 10:20:00,174.45,174.47,174.15,174.22,27000.0,146.969,146.9859,146.7163,146.7753,27000.0
2012-03-07 10:25:00,174.17,174.32,174.07,174.3,23700.0,146.7331,146.8595,146.6489,146.8427,23700.0
2012-03-07 10:30:00,174.37,174.59,174.35,174.57,15200.0,146.9016,147.087,146.8848,147.0701,15200.0
2012-03-07 10:35:00,174.6,174.63,174.53,174.55,7100.0,147.0954,147.1207,147.0364,147.0533,7100.0
2012-03-07 10:40:00,174.52,174.56,174.38,174.39,9200.0,147.028,147.0617,146.9101,146.9185,9200.0
2012-03-07 10:45:00,174.4,174.51,174.36,174.44,10400.0,146.9269,147.0196,146.8932,146.9606,10400.0
2012-03-07 10:50:00,174.48,174.57,174.48,174.57,6200.0,146.9943,147.0701,146.9943,147.0701,6200.0
2012-03-07 10:55:00,174.55,174.76,174.52,174.7,21100.0,147.0533,147.2302,147.028,147.1797,21100.0
2012-03-07 11:00:00,174.71,174.97,174.71,174.87,46000.0,147.1881,147.4071,147.1881,147.3229,46000.0
2012-03-07 11:05:00,174.9,175.14,174.86,175.09,28900.0,147.3481,147.5503,147.3145,147.5082,28900.0
2012-03-07 11:10:00,175.1,175.29,175.07,175.22,15900.0,147.5166,147.6767,147.4914,147.6177,15900.0
2012-03-07 11:15:00,175.21,175.34,175.2,175.33,21600.0,147.6093,147.7188,147.6009,147.7104,21600.0
2012-03-07 11:20:00,175.34,175.45,175.28,175.29,20600.0,147.7188,147.8115,147.6683,147.6767,20600.0
2012-03-07 11:25:00,175.35,175.4,175.31,175.35,18400.0,147.7273,147.7694,147.6936,147.7273,18400.0
2012-03-07 11:30:00,175.37,175.46,175.35,175.36,24700.0,147.7441,147.8199,147.7273,147.7357,24700.0
2012-03-07 11:35:00,175.38,175.38,175.21,175.28,9000.0,147.7525,147.7525,147.6093,147.6683,9000.0
2012-03-07 11:40:00,175.27,175.38,175.27,175.3,10300.0,147.6599,147.7525,147.6599,147.6851,10300.0
2012-03-07 11:45:00,175.33,175.33,175.23,175.25,7500.0,147.7104,147.7104,147.6262,147.643,7500.0
2012-03-07 11:50:00,175.26,175.29,175.22,175.26,2200.0,147.6514,147.6767,147.6177,147.6514,2200.0
2012-03-07 11:55:00,175.29,175.33,175.25,175.31,5400.0,147.6767,147.7104,147.643,147.6936,5400.0
2012-03-07 12:00:00,175.31,175.5,175.31,175.43,20000.0,147.6936,147.8536,147.6936,147.7947,20000.0
2012-03-07 12:05:00,175.44,175.45,175.33,175.34,8300.0,147.8031,147.8115,147.7104,147.7188,8300.0
2012-03-07 12:10:00,175.36,175.39,175.21,175.22,10500.0,147.7357,147.761,147.6093,147.6177,10500.0
2012-03-07 12:15:00,175.22,175.24,175.08,175.19,19100.0,147.6177,147.6346,147.4998,147.5925,19100.0
2012-03-07 12:20:00,175.19,175.21,175.16,175.18,14600.0,147.5925,147.6093,147.5672,147.584,14600.0
2012-03-07 12:25:00,175.18,175.33,175.18,175.32,28000.0,147.584,147.7104,147.584,147.702,28000.0
2012-03-07 12:30:00,175.33,175.35,175.18,175.22,13100.0,147.7104,147.7273,147.584,147.6177,13100.0
2012-03-07 12:35:00,175.2,175.33,175.18,175.3,13400.0,147.6009,147.7104,147.584,147.6851,13400.0
2012-03-07 12:40:00,175.3,175.45,175.3,175.42,16300.0,147.6851,147.8115,147.6851,147.7862,16300.0
2012-03-07 12:45:00,175.46,175.47,175.4,175.41,10900.0,147.8199,147.8284,147.7694,147.7778,10900.0
2012-03-07 12:50:00,175.44,175.52,175.42,175.52,30400.0,147.8031,147.8705,147.7862,147.8705,30400.0
2012-03-07 12:55:00,175.52,175.56,175.41,175.43,10800.0,147.8705,147.9042,147.7778,147.7947,10800.0
2012-03-07 13:00:00,175.43,175.48,175.28,175.39,16700.0,147.7947,147.8368,147.6683,147.761,16700.0
2012-03-07 13:05:00,175.39,175.39,175.32,175.32,5900.0,147.761,147.761,147.702,147.702,5900.0
2012-03-07 13:10:00,175.34,175.54,175.34,175.42,17300.0,147.7188,147.8873,147.7188,147.7862,17300.0
2012-03-07 13:15:00,175.4,175.46,175.31,175.4,11200.0,147.7694,147.8199,147.6936,147.7694,11200.0
2012-03-07 13:20:00,175.4,175.43,175.34,175.37,9300.0,147.7694,147.7947,147.7188,147.7441,9300.0
2012-03-07 13:25:00,175.37,175.41,175.34,175.35,6200.0,147.7441,147.7778,147.7188,147.7273,6200.0
2012-03-07 13:30:00,175.35,175.41,175.24,175.32,13100.0,147.7273,147.7778,147.6346,147.702,13100.0
2012-03-07 13:35:00,175.32,175.43,175.32,175.36,11200.0,147.702,147.7947,147.702,147.7357,11200.0
2012-03-07 13:40:00,175.38,175.4,175.1,175.13,15400.0,147.7525,147.7694,147.5166,147.5419,15400.0
2012-03-07 13:45:00,175.14,175.2,175.06,175.17,19200.0,147.5503,147.6009,147.4829,147.5756,19200.0
2012-03-07 13:50:00,175.18,175.29,175.13,175.25,52100.0,147.584,147.6767,147.5419,147.643,52100.0
2012-03-07 13:55:00,175.25,175.32,175.23,175.23,6500.0,147.643,147.702,147.6262,147.6262,6500.0
2012-03-07 14:00:00,175.28,175.52,175.27,175.47,21900.0,147.6683,147.8705,147.6599,147.8284,21900.0
2012-03-07 14:05:00,175.46,175.55,175.43,175.49,26300.0,147.8199,147.8958,147.7947,147.8452,26300.0
2012-03-07 14:10:00,175.5,175.51,175.4,175.44,10300.0,147.8536,147.8621,147.7694,147.8031,10300.0
2012-03-07 14:15:00,175.45,175.57,175.38,175.46,19800.0,147.8115,147.9126,147.7525,147.8199,19800.0
2012-03-07 14:20:00,175.44,175.46,175.33,175.35,16000.0,147.8031,147.8199,147.7104,147.7273,16000.0
2012-03-07 14:25:00,175.34,175.45,175.34,175.44,10200.0,147.7188,147.8115,147.7188,147.8031,10200.0
2012-03-07 14:30:00,175.47,175.49,175.16,175.21,24200.0,147.8284,147.8452,147.5672,147.6093,24200.0
2012-03-07 14:35:00,175.16,175.23,175.08,175.19,16200.0,147.5672,147.6262,147.4998,147.5925,16200.0
2012-03-07 14:40:00,175.16,175.21,175.08,175.21,16300.0,147.5672,147.6093,147.4998,147.6093,16300.0
2012-03-07 14:45:00,175.19,175.28,175.12,175.15,15100.0,147.5925,147.6683,147.5335,147.5588,15100.0
2012-03-07 14:50:00,175.16,175.48,175.16,175.47,45400.0,147.5672,147.8368,147.5672,147.8284,45400.0
2012-03-07 14:55:00,175.47,175.5,175.43,175.49,35700.0,147.8284,147.8536,147.7947,147.8452,35700.0
2012-03-07 15:00:00,175.5,175.53,175.41,175.45,28900.0,147.8536,147.8789,147.7778,147.8115,28900.0
2012-03-07 15:05:00,175.45,175.47,175.26,175.26,16900.0,147.8115,147.8284,147.6514,147.6514,16900.0
2012-03-07 15:10:00,175.28,175.44,175.22,175.38,15200.0,147.6683,147.8031,147.6177,147.7525,15200.0
2012-03-07 15:15:00,175.39,175.54,175.32,175.53,22400.0,147.761,147.8873,147.702,147.8789,22400.0
2012-03-07 15:20:00,175.54,175.65,175.52,175.52,23800.0,147.8873,147.98,147.8705,147.8705,23800.0
2012-03-07 15:25:00,175.51,175.62,175.46,175.56,17800.0,147.8621,147.9547,147.8199,147.9042,17800.0
2012-03-07 15:30:00,175.54,175.68,175.52,175.68,24300.0,147.8873,148.0053,147.8705,148.0053,24300.0
2012-03-07 15:35:00,175.66,175.67,175.55,175.56,14100.0,147.9884,147.9969,147.8958,147.9042,14100.0
2012-03-07 15:40:00,175.54,175.68,175.52,175.64,19000.0,147.8873,148.0053,147.8705,147.9716,19000.0
2012-03-07 15:45:00,175.66,175.72,175.66,175.67,31600.0,147.9884,148.039,147.9884,147.9969,31600.0
2012-03-07 15:50:00,175.66,175.68,175.5,175.58,54300.0,147.9884,148.0053,147.8536,147.921,54300.0
2012-03-07 15:55:00,175.55,175.55,175.42,175.46,52600.0,147.8958,147.8958,147.7862,147.8199,52600.0
2012-03-08 09:30:00,176.71,176.91,176.57,176.65,37700.0,148.873,149.0415,148.7551,148.8225,37700.0
2012-03-08 09:35:00,176.68,176.93,176.58,176.76,12500.0,148.8477,149.0584,148.7635,148.9151,12500.0
2012-03-08 09:40:00,176.75,177.07,176.75,176.92,11000.0,148.9067,149.1763,148.9067,149.0499,11000.0
2012-03-08 09:45:00,176.92,177.19,176.58,176.63,70600.0,149.0499,149.2774,148.7635,148.8056,70600.0
2012-03-08 09:50:00,176.58,176.71,176.32,176.35,29500.0,148.7635,148.873,148.5445,148.5697,29500.0
2012-03-08 09:55:00,176.35,176.39,176.26,176.26,27600.0,148.5697,148.6034,148.4939,148.4939,27600.0
2012-03-08 10:00:00,176.26,176.33,175.89,175.91,35800.0,148.4939,148.5529,148.1822,148.199,35800.0
2012-03-08 10:05:00,175.96,175.98,175.8,175.95,33500.0,148.2412,148.258,148.1064,148.2327,33500.0
2012-03-08 10:10:00,175.94,175.94,175.63,175.82,25500.0,148.2243,148.2243,147.9632,148.1232,25500.0
2012-03-08 10:15:00,175.8,175.97,175.74,175.96,22300.0,148.1064,148.2496,148.0558,148.2412,22300.0
2012-03-08 10:20:00,175.96,175.96,175.69,175.72,24400.0,148.2412,148.2412,148.0137,148.039,24400.0
2012-03-08 10:25:00,175.7,175.84,175.65,175.79,8900.0,148.0221,148.1401,147.98,148.0979,8900.0
2012-03-08 10:30:00,175.79,176.12,175.79,176.12,12500.0,148.0979,148.376,148.0979,148.376,12500.0
2012-03-08 10:35:00,176.1,176.3,176.04,176.29,57800.0,148.3591,148.5276,148.3086,148.5192,57800.0
2012-03-08 10:40:00,176.28,176.42,176.27,176.38,50600.0,148.5108,148.6287,148.5023,148.595,50600.0
2012-03-08 10:45:00,176.39,176.87,176.39,176.77,102100.0,148.6034,149.0078,148.6034,148.9236,102100.0
2012-03-08 10:50:00,176.78,176.92,176.75,176.92,26400.0,148.932,149.0499,148.9067,149.0499,26400.0
2012-03-08 10:55:00,176.92,177.13,176.91,177.12,99500.0,149.0499,149.2269,149.0415,149.2184,99500.0
2012-03-08 11:00:00,177.1,177.6,177.1,177.59,181300.0,149.2016,149.6228,149.2016,149.6144,181300.0
2012-03-08 11:05:00,177.59,177.65,177.56,177.64,75600.0,149.6144,149.6649,149.5891,149.6565,75600.0
2012-03-08 11:10:00,177.66,177.83,177.66,177.73,37800.0,149.6734,149.8166,149.6734,149.7323,37800.0
2012-03-08 11:15:00,177.74,177.89,177.74,177.8,42500.0,149.7408,149.8671,149.7408,149.7913,42500.0
2012-03-08 11:20:00,177.83,177.84,177.64,177.69,9600.0,149.8166,149.825,149.6565,149.6986,9600.0
2012-03-08 11:25:00,177.7,177.74,177.59,177.62,14100.0,149.7071,149.7408,149.6144,149.6397,14100.0
2012-03-08 11:30:00,177.62,177.66,177.55,177.58,20100.0,149.6397,149.6734,149.5807,149.606,20100.0
2012-03-08 11:35:00,177.56,177.7,177.55,177.6,27900.0,149.5891,149.7071,149.5807,149.6228,27900.0
2012-03-08 11:40:00,177.58,177.62,177.47,177.49,19800.0,149.606,149.6397,149.5133,149.5301,19800.0
2012-03-08 11:45:00,177.51,177.66,177.51,177.61,35800.0,149.547,149.6734,149.547,149.6312,35800.0
2012-03-08 11:50:00,177.6,177.69,177.54,177.62,25000.0,149.6228,149.6986,149.5723,149.6397,25000.0
2012-03-08 11:55:00,177.61,177.68,177.58,177.67,19100.0,149.6312,149.6902,149.606,149.6818,19100.0
2012-03-08 12:00:00,177.68,177.77,177.65,177.77,12100.0,149.6902,149.766,149.6649,149.766,12100.0
2012-03-08 12:05:00,177.76,177.9,177.76,177.86,14800.0,149.7576,149.8756,149.7576,149.8419,14800.0
2012-03-08 12:10:00,177.87,177.89,177.8,177.83,15000.0,149.8503,149.8671,149.7913,149.8166,15000.0
2012-03-08 12:15:00,177.87,177.89,177.66,177.69,9300.0,149.8503,149.8671,149.6734,149.6986,9300.0
2012-03-08 12:20:00,177.71,177.73,177.63,177.63,26200.0,149.7155,149.7323,149.6481,149.6481,26200.0
2012-03-08 12:25:00,177.65,177.68,177.54,177.6,25800.0,149.6649,149.6902,149.5723,149.6228,25800.0
2012-03-08 12:30:00,177.59,177.59,177.51,177.52,15500.0,149.6144,149.6144,149.547,149.5554,15500.0
2012-03-08 12:35:00,177.59,177.61,177.39,177.44,33200.0,149.6144,149.6312,149.4459,149.488,33200.0
2012-03-08 12:40:00,177.46,177.49,177.38,177.41,24500.0,149.5049,149.5301,149.4375,149.4628,24500.0
2012-03-08 12:45:00,177.44,177.46,177.39,177.41,24600.0,149.488,149.5049,149.4459,149.4628,24600.0
2012-03-08 12:50:00,177.41,177.5,177.4,177.49,11500.0,149.4628,149.5386,149.4543,149.5301,11500.0
2012-03-08 12:55:00,177.46,177.48,177.41,177.45,6100.0,149.5049,149.5217,149.4628,149.4964,6100.0
2012-03-08 13:00:00,177.45,177.45,177.33,177.34,5900.0,149.4964,149.4964,149.3954,149.4038,5900.0
2012-03-08 13:05:00,177.34,177.42,177.3,177.33,4600.0,149.4038,149.4712,149.3701,149.3954,4600.0
2012-03-08 13:10:00,177.33,177.33,177.24,177.33,7900.0,149.3954,149.3954,149.3195,149.3954,7900.0
2012-03-08 13:15:00,177.4,177.56,177.4,177.51,5100.0,149.4543,149.5891,149.4543,149.547,5100.0
2012-03-08 13:20:00,177.49,177.5,177.42,177.44,6300.0,149.5301,149.5386,149.4712,149.488,6300.0
2012-03-08 13:25:00,177.42,177.53,177.4,177.4,6700.0,149.4712,149.5638,149.4543,149.4543,6700.0
2012-03-08 13:30:00,177.45,177.55,177.44,177.55,3300.0,149.4964,149.5807,149.488,149.5807,3300.0
2012-03-08 13:35:00,177.53,177.55,177.42,177.44,12900.0,149.5638,149.5807,149.4712,149.488,12900.0
2012-03-08 13:40:00,177.49,177.54,177.44,177.46,5100.0,149.5301,149.5723,149.488,149.5049,5100.0
2012-03-08 13:45:00,177.48,177.53,177.45,177.46,4100.0,149.5217,149.5638,149.4964,149.5049,4100.0
2012-03-08 13:50:00,177.47,177.52,177.36,177.36,10200.0,149.5133,149.5554,149.4206,149.4206,10200.0
2012-03-08 13:55:00,177.36,177.41,177.33,177.38,10700.0,149.4206,149.4628,149.3954,149.4375,10700.0
2012-03-08 14:00:00,177.38,177.45,177.37,177.37,4000.0,149.4375,149.4964,149.4291,149.4291,4000.0
2012-03-08 14:05:00,177.35,177.41,177.33,177.38,6100.0,149.4122,149.4628,149.3954,149.4375,6100.0
2012-03-08 14:10:00,177.37,177.37,177.25,177.25,3000.0,149.4291,149.4291,149.328,149.328,3000.0
2012-03-08 14:15:00,177.27,177.35,177.17,177.29,9800.0,149.3448,149.4122,149.2606,149.3617,9800.0
2012-03-08 14:20:00,177.31,177.35,177.3,177.33,6700.0,149.3785,149.4122,149.3701,149.3954,6700.0
2012-03-08 14:25:00,177.34,177.38,177.18,177.3,8400.0,149.4038,149.4375,149.269,149.3701,8400.0
2012-03-08 14:30:00,177.31,177.35,177.28,177.31,6900.0,149.3785,149.4122,149.3532,149.3785,6900.0
2012-03-08 14:35:00,177.31,177.36,177.2,177.32,26800.0,149.3785,149.4206,149.2858,149.3869,26800.0
2012-03-08 14:40:00,177.33,177.47,177.32,177.46,18000.0,149.3954,149.5133,149.3869,149.5049,18000.0
2012-03-08 14:45:00,177.48,177.6,177.47,177.6,11600.0,149.5217,149.6228,149.5133,149.6228,11600.0
2012-03-08 14:50:00,177.58,177.79,177.57,177.75,16700.0,149.606,149.7829,149.5975,149.7492,16700.0
2012-03-08 14:55:00,177.74,177.87,177.7,177.8,14600.0,149.7408,149.8503,149.7071,149.7913,14600.0
2012-03-08 15:00:00,177.78,177.8,177.68,177.78,18000.0,149.7745,149.7913,149.6902,149.7745,18000.0
2012-03-08 15:05:00,177.77,177.8,177.7,177.74,9300.0,149.766,149.7913,149.7071,149.7408,9300.0
2012-03-08 15:10:00,177.74,177.9,177.74,177.86,9100.0,149.7408,149.8756,149.7408,149.8419,9100.0
2012-03-08 15:15:00,177.85,177.92,177.77,177.86,25300.0,149.8334,149.8924,149.766,149.8419,25300.0
2012-03-08 15:20:00,177.86,177.92,177.86,177.91,10800.0,149.8419,149.8924,149.8419,149.884,10800.0
2012-03-08 15:25:00,177.87,177.89,177.8,177.86,12100.0,149.8503,149.8671,149.7913,149.8419,12100.0
2012-03-08 15:30:00,177.86,177.9,177.78,177.88,15100.0,149.8419,149.8756,149.7745,149.8587,15100.0
2012-03-08 15:35:00,177.88,177.89,177.63,177.69,24800.0,149.8587,149.8671,149.6481,149.6986,24800.0
2012-03-08 15:40:00,177.71,177.85,177.69,177.75,26600.0,149.7155,149.8334,149.6986,149.7492,26600.0
2012-03-08 15:45:00,177.75,177.81,177.68,177.7,26600.0,149.7492,149.7997,149.6902,149.7071,26600.0
2012-03-08 15:50:00,177.71,177.83,177.64,177.78,41700.0,149.7155,149.8166,149.6565,149.7745,41700.0
2012-03-08 15:55:00,177.76,177.78,177.55,177.58,56700.0,149.7576,149.7745,149.5807,149.606,56700.0
2012-03-09 09:30:00,177.58,177.89,177.58,177.81,49100.0,149.606,149.8671,149.606,149.7997,49100.0
2012-03-09 09:35:00,177.83,178.05,177.54,177.95,26300.0,149.8166,150.0019,149.5723,149.9177,26300.0
2012-03-09 09:40:00,177.93,178.09,177.89,178.06,16900.0,149.9008,150.0356,149.8671,150.0104,16900.0
2012-03-09 09:45:00,178.04,178.3,178.04,178.3,20600.0,149.9935,150.2125,149.9935,150.2125,20600.0
2012-03-09 09:50:00,178.29,178.5,178.1,178.38,71200.0,150.2041,150.381,150.0441,150.2799,71200.0
2012-03-09 09:55:00,178.35,178.39,178.0,178.03,21700.0,150.2547,150.2884,149.9598,149.9851,21700.0
2012-03-09 10:00:00,178.0,178.42,177.95,178.39,37400.0,149.9598,150.3136,149.9177,150.2884,37400.0
2012-03-09 10:05:00,178.37,178.75,178.37,178.71,49200.0,150.2715,150.5917,150.2715,150.558,49200.0
2012-03-09 10:10:00,178.71,178.76,178.52,178.6,39300.0,150.558,150.6001,150.3979,150.4653,39300.0
2012-03-09 10:15:00,178.6,179.17,178.6,179.14,53600.0,150.4653,150.9455,150.4653,150.9202,53600.0
2012-03-09 10:20:00,179.11,179.49,179.09,179.47,44000.0,150.895,151.2151,150.8781,151.1982,44000.0
2012-03-09 10:25:00,179.46,179.77,179.46,179.64,63400.0,151.1898,151.451,151.1898,151.3415,63400.0
2012-03-09 10:30:00,179.69,179.85,179.69,179.8,30200.0,151.3836,151.5184,151.3836,151.4763,30200.0
2012-03-09 10:35:00,179.84,180.0,179.79,180.0,36100.0,151.51,151.6448,151.4678,151.6448,36100.0
2012-03-09 10:40:00,180.01,180.07,179.78,179.81,29200.0,151.6532,151.7037,151.4594,151.4847,29200.0
2012-03-09 10:45:00,179.83,179.96,179.72,179.75,37300.0,151.5015,151.6111,151.4089,151.4341,37300.0
2012-03-09 10:50:00,179.75,179.78,179.7,179.7,15000.0,151.4341,151.4594,151.392,151.392,15000.0
2012-03-09 10:55:00,179.74,179.84,179.7,179.74,27300.0,151.4257,151.51,151.392,151.4257,27300.0
2012-03-09 11:00:00,179.75,179.8,179.64,179.68,29400.0,151.4341,151.4763,151.3415,151.3752,29400.0
2012-03-09 11:05:00,179.64,179.8,179.59,179.71,21100.0,151.3415,151.4763,151.2993,151.4004,21100.0
2012-03-09 11:10:00,179.71,179.81,179.69,179.78,17000.0,151.4004,151.4847,151.3836,151.4594,17000.0
2012-03-09 11:15:00,179.78,179.81,179.7,179.73,14100.0,151.4594,151.4847,151.392,151.4173,14100.0
2012-03-09 11:20:00,179.74,179.74,179.66,179.67,14400.0,151.4257,151.4257,151.3583,151.3667,14400.0
2012-03-09 11:25:00,179.68,179.7,179.55,179.57,14100.0,151.3752,151.392,151.2656,151.2825,14100.0
2012-03-09 11:30:00,179.56,179.57,179.4,179.44,22300.0,151.2741,151.2825,151.1393,151.173,22300.0
2012-03-09 11:35:00,179.41,179.57,179.41,179.57,14200.0,151.1477,151.2825,151.1477,151.2825,14200.0
2012-03-09 11:40:00,179.59,179.7,179.57,179.58,16500.0,151.2993,151.392,151.2825,151.2909,16500.0
2012-03-09 11:45:00,179.57,179.77,179.57,179.73,19700.0,151.2825,151.451,151.2825,151.4173,19700.0
2012-03-09 11:50:00,179.77,179.89,179.76,179.85,10000.0,151.451,151.5521,151.4426,151.5184,10000.0
2012-03-09 11:55:00,179.86,179.9,179.79,179.84,9600.0,151.5268,151.5605,151.4678,151.51,9600.0
2012-03-09 12:00:00,179.86,179.92,179.79,179.82,16000.0,151.5268,151.5774,151.4678,151.4931,16000.0
2012-03-09 12:05:00,179.82,179.82,179.73,179.8,13400.0,151.4931,151.4931,151.4173,151.4763,13400.0
2012-03-09 12:10:00,179.79,179.91,179.79,179.89,8900.0,151.4678,151.5689,151.4678,151.5521,8900.0
2012-03-09 12:15:00,179.88,179.92,179.81,179.88,9400.0,151.5437,151.5774,151.4847,151.5437,9400.0
2012-03-09 12:20:00,179.89,179.93,179.88,179.89,2600.0,151.5521,151.5858,151.5437,151.5521,2600.0
2012-03-09 12:25:00,179.91,179.93,179.86,179.89,5300.0,151.5689,151.5858,151.5268,151.5521,5300.0
2012-03-09 12:30:00,179.85,179.85,179.82,179.84,1000.0,151.5184,151.5184,151.4931,151.51,1000.0
2012-03-09 12:35:00,179.84,179.86,179.75,179.8,4600.0,151.51,151.5268,151.4341,151.4763,4600.0
2012-03-09 12:40:00,179.82,179.85,179.78,179.85,2700.0,151.4931,151.5184,151.4594,151.5184,2700.0
2012-03-09 12:45:00,179.83,179.83,179.76,179.77,3400.0,151.5015,151.5015,151.4426,151.451,3400.0
2012-03-09 12:50:00,179.76,179.82,179.75,179.77,29000.0,151.4426,151.4931,151.4341,151.451,29000.0
2012-03-09 12:55:00,179.76,179.78,179.7,179.77,7000.0,151.4426,151.4594,151.392,151.451,7000.0
2012-03-09 13:00:00,179.74,179.79,179.74,179.74,21600.0,151.4257,151.4678,151.4257,151.4257,21600.0
2012-03-09 13:05:00,179.75,179.75,179.69,179.72,5000.0,151.4341,151.4341,151.3836,151.4089,5000.0
2012-03-09 13:10:00,179.73,179.74,179.68,179.73,5700.0,151.4173,151.4257,151.3752,151.4173,5700.0
2012-03-09 13:15:00,179.74,179.79,179.73,179.74,22900.0,151.4257,151.4678,151.4173,151.4257,22900.0
2012-03-09 13:20:00,179.72,179.72,179.53,179.53,17200.0,151.4089,151.4089,151.2488,151.2488,17200.0
2012-03-09 13:25:00,179.56,179.59,179.43,179.5,15900.0,151.2741,151.2993,151.1645,151.2235,15900.0
2012-03-09 13:30:00,179.5,179.6,179.42,179.47,40200.0,151.2235,151.3078,151.1561,151.1982,40200.0
2012-03-09 13:35:00,179.48,179.68,179.48,179.64,10800.0,151.2067,151.3752,151.2067,151.3415,10800.0
2012-03-09 13:40:00,179.67,179.69,179.64,179.66,2500.0,151.3667,151.3836,151.3415,151.3583,2500.0
2012-03-09 13:45:00,179.65,179.7,179.54,179.7,6500.0,151.3499,151.392,151.2572,151.392,6500.0
2012-03-09 13:50:00,179.68,179.7,179.6,179.63,2500.0,151.3752,151.392,151.3078,151.333,2500.0
2012-03-09 13:55:00,179.64,179.75,179.62,179.66,11300.0,151.3415,151.4341,151.3246,151.3583,11300.0
2012-03-09 14:00:00,179.71,179.73,179.67,179.67,5200.0,151.4004,151.4173,151.3667,151.3667,5200.0
2012-03-09 14:05:00,179.7,179.7,179.56,179.6,9300.0,151.392,151.392,151.2741,151.3078,9300.0
2012-03-09 14:10:00,179.59,179.69,179.58,179.6,9400.0,151.2993,151.3836,151.2909,151.3078,9400.0
2012-03-09 14:15:00,179.6,179.62,179.53,179.61,6800.0,151.3078,151.3246,151.2488,151.3162,6800.0
2012-03-09 14:20:00,179.59,179.67,179.59,179.61,7400.0,151.2993,151.3667,151.2993,151.3162,7400.0
2012-03-09 14:25:00,179.65,179.67,179.61,179.62,2900.0,151.3499,151.3667,151.3162,151.3246,2900.0
2012-03-09 14:30:00,179.65,179.74,179.62,179.7,8400.0,151.3499,151.4257,151.3246,151.392,8400.0
2012-03-09 14:35:00,179.72,179.75,179.66,179.68,44000.0,151.4089,151.4341,151.3583,151.3752,44000.0
2012-03-09 14:40:00,179.7,179.74,179.64,179.64,2100.0,151.392,151.4257,151.3415,151.3415,2100.0
2012-03-09 14:45:00,179.61,179.64,179.45,179.5,19900.0,151.3162,151.3415,151.1814,151.2235,19900.0
2012-03-09 14:50:00,179.5,179.52,179.25,179.25,29600.0,151.2235,151.2404,151.0129,151.0129,29600.0
2012-03-09 14:55:00,179.23,179.25,178.88,179.1,51900.0,150.996,151.0129,150.7012,150.8865,51900.0
2012-03-09 15:00:00,179.09,179.3,179.09,179.24,11200.0,150.8781,151.055,150.8781,151.0045,11200.0
2012-03-09 15:05:00,179.23,179.31,179.19,179.2,6800.0,150.996,151.0634,150.9623,150.9708,6800.0
2012-03-09 15:10:00,179.21,179.24,179.02,179.12,10500.0,150.9792,151.0045,150.8191,150.9034,10500.0
2012-03-09 15:15:00,179.11,179.13,179.07,179.13,5800.0,150.895,150.9118,150.8613,150.9118,5800.0
2012-03-09 15:20:00,179.14,179.34,179.12,179.26,17400.0,150.9202,151.0887,150.9034,151.0213,17400.0
2012-03-09 15:25:00,179.22,179.34,179.22,179.32,49700.0,150.9876,151.0887,150.9876,151.0719,49700.0
2012-03-09 15:30:00,179.33,179.34,179.15,179.15,14800.0,151.0803,151.0887,150.9286,150.9286,14800.0
2012-03-09 15:35:00,179.16,179.39,179.12,179.31,69000.0,150.9371,151.1308,150.9034,151.0634,69000.0
2012-03-09 15:40:00,179.29,179.3,179.18,179.2,23800.0,151.0466,151.055,150.9539,150.9708,23800.0
2012-03-09 15:45:00,179.22,179.3,179.19,179.2,29800.0,150.9876,151.055,150.9623,150.9708,29800.0
2012-03-09 15:50:00,179.2,179.23,178.98,179.04,40700.0,150.9708,150.996,150.7854,150.836,40700.0
2012-03-09 15:55:00,179.05,179.33,179.03,179.32,133600.0,150.8444,151.0803,150.8276,151.0719,133600.0
2012-03-12 09:30:00,179.27,179.47,178.82,178.88,122800.0,151.0297,151.1982,150.6506,150.7012,122800.0
2012-03-12 09:35:00,178.88,179.41,178.81,179.3,62400.0,150.7012,151.1477,150.6422,151.055,62400.0
2012-03-12 09:40:00,179.31,179.58,179.29,179.38,29700.0,151.0634,151.2909,151.0466,151.1224,29700.0
2012-03-12 09:45:00,179.4,179.44,179.07,179.14,17900.0,151.1393,151.173,150.8613,150.9202,17900.0
2012-03-12 09:50:00,179.07,179.37,178.92,179.35,59900.0,150.8613,151.114,150.7349,151.0971,59900.0
2012-03-12 09:55:00,179.36,179.45,179.17,179.17,10700.0,151.1056,151.1814,150.9455,150.9455,10700.0
2012-03-12 10:00:00,179.21,179.21,178.66,178.66,26000.0,150.9792,150.9792,150.5158,150.5158,26000.0
2012-03-12 10:05:00,178.66,179.0,178.65,178.9,38100.0,150.5158,150.8023,150.5074,150.718,38100.0
2012-03-12 10:10:00,178.9,178.96,178.69,178.76,21200.0,150.718,150.7686,150.5411,150.6001,21200.0
2012-03-12 10:15:00,178.79,179.07,178.78,179.01,18600.0,150.6254,150.8613,150.6169,150.8107,18600.0
2012-03-12 10:20:00,179.02,179.02,178.63,178.73,28700.0,150.8191,150.8191,150.4906,150.5748,28700.0
2012-03-12 10:25:00,178.71,178.76,178.63,178.7,75600.0,150.558,150.6001,150.4906,150.5495,75600.0
2012-03-12 10:30:00,178.69,178.69,178.35,178.39,72700.0,150.5411,150.5411,150.2547,150.2884,72700.0
2012-03-12 10:35:00,178.36,178.44,178.26,178.33,24700.0,150.2631,150.3305,150.1789,150.2378,24700.0
2012-03-12 10:40:00,178.36,178.53,178.32,178.51,13200.0,150.2631,150.4063,150.2294,150.3895,13200.0
2012-03-12 10:45:00,178.56,178.59,178.48,178.52,8200.0,150.4316,150.4569,150.3642,150.3979,8200.0
2012-03-12 10:50:00,178.51,178.81,178.51,178.72,17900.0,150.3895,150.6422,150.3895,150.5664,17900.0
2012-03-12 10:55:00,178.68,178.72,178.56,178.57,16600.0,150.5327,150.5664,150.4316,150.44,16600.0
2012-03-12 11:00:00,178.62,178.67,178.38,178.43,30500.0,150.4821,150.5243,150.2799,150.3221,30500.0
2012-03-12 11:05:00,178.43,178.55,178.3,178.33,13400.0,150.3221,150.4232,150.2125,150.2378,13400.0
2012-03-12 11:10:00,178.37,178.52,178.3,178.51,28800.0,150.2715,150.3979,150.2125,150.3895,28800.0
2012-03-12 11:15:00,178.54,178.64,178.49,178.5,17100.0,150.4147,150.499,150.3726,150.381,17100.0
2012-03-12 11:20:00,178.46,178.48,178.05,178.2,28800.0,150.3473,150.3642,150.0019,150.1283,28800.0
2012-03-12 11:25:00,178.2,178.27,178.14,178.18,12200.0,150.1283,150.1873,150.0778,150.1115,12200.0
2012-03-12 11:30:00,178.18,178.41,178.17,178.3,12400.0,150.1115,150.3052,150.103,150.2125,12400.0
2012-03-12 11:35:00,178.29,178.45,178.24,178.42,13200.0,150.2041,150.3389,150.162,150.3136,13200.0
2012-03-12 11:40:00,178.41,178.44,178.28,178.36,13700.0,150.3052,150.3305,150.1957,150.2631,13700.0
2012-03-12 11:45:00,178.38,178.41,178.27,178.39,20800.0,150.2799,150.3052,150.1873,150.2884,20800.0
2012-03-12 11:50:00,178.36,178.62,178.32,178.44,38300.0,150.2631,150.4821,150.2294,150.3305,38300.0
2012-03-12 11:55:00,178.44,178.5,178.31,178.33,34100.0,150.3305,150.381,150.221,150.2378,34100.0
2012-03-12 12:00:00,178.31,178.53,178.07,178.41,81200.0,150.221,150.4063,150.0188,150.3052,81200.0
2012-03-12 12:05:00,178.4,178.57,178.4,178.54,37900.0,150.2968,150.44,150.2968,150.4147,37900.0
2012-03-12 12:10:00,178.54,178.7,178.45,178.68,12200.0,150.4147,150.5495,150.3389,150.5327,12200.0
2012-03-12 12:15:00,178.69,178.72,178.6,178.61,13700.0,150.5411,150.5664,150.4653,150.4737,13700.0
2012-03-12 12:20:00,178.62,178.62,178.49,178.5,9500.0,150.4821,150.4821,150.3726,150.381,9500.0
2012-03-12 12:25:00,178.49,178.51,178.41,178.41,5000.0,150.3726,150.3895,150.3052,150.3052,5000.0
2012-03-12 12:30:00,178.41,178.52,178.32,178.32,23500.0,150.3052,150.3979,150.2294,150.2294,23500.0
2012-03-12 12:35:00,178.32,178.44,178.29,178.41,12600.0,150.2294,150.3305,150.2041,150.3052,12600.0
2012-03-12 12:40:00,178.39,178.51,178.29,178.49,16800.0,150.2884,150.3895,150.2041,150.3726,16800.0
2012-03-12 12:45:00,178.46,178.47,178.42,178.46,7200.0,150.3473,150.3558,150.3136,150.3473,7200.0
2012-03-12 12:50:00,178.45,178.45,178.22,178.32,15600.0,150.3389,150.3389,150.1452,150.2294,15600.0
2012-03-12 12:55:00,178.29,178.41,178.27,178.39,10600.0,150.2041,150.3052,150.1873,150.2884,10600.0
2012-03-12 13:00:00,178.4,178.41,178.34,178.36,6600.0,150.2968,150.3052,150.2462,150.2631,6600.0
2012-03-12 13:05:00,178.37,178.41,178.35,178.39,11000.0,150.2715,150.3052,150.2547,150.2884,11000.0
2012-03-12 13:10:00,178.4,178.44,178.35,178.36,5100.0,150.2968,150.3305,150.2547,150.2631,5100.0
2012-03-12 13:15:00,178.28,178.54,178.28,178.44,35500.0,150.1957,150.4147,150.1957,150.3305,35500.0
2012-03-12 13:20:00,178.44,178.57,178.41,178.54,21100.0,150.3305,150.44,150.3052,150.4147,21100.0
2012-03-12 13:25:00,178.5,178.54,178.42,178.46,10300.0,150.381,150.4147,150.3136,150.3473,10300.0
2012-03-12 13:30:00,178.45,178.59,178.44,178.58,5800.0,150.3389,150.4569,150.3305,150.4484,5800.0
2012-03-12 13:35:00,178.59,178.79,178.59,178.72,19700.0,150.4569,150.6254,150.4569,150.5664,19700.0
2012-03-12 13:40:00,178.73,178.84,178.73,178.77,13800.0,150.5748,150.6675,150.5748,150.6085,13800.0
2012-03-12 13:45:00,178.78,178.82,178.63,178.66,45500.0,150.6169,150.6506,150.4906,150.5158,45500.0
2012-03-12 13:50:00,178.65,178.73,178.64,178.73,39000.0,150.5074,150.5748,150.499,150.5748,39000.0
2012-03-12 13:55:00,178.73,178.77,178.64,178.66,60000.0,150.5748,150.6085,150.499,150.5158,60000.0
2012-03-12 14:00:00,178.66,178.67,178.59,178.63,9400.0,150.5158,150.5243,150.4569,150.4906,9400.0
2012-03-12 14:05:00,178.64,178.64,178.6,178.63,11000.0,150.499,150.499,150.4653,150.4906,11000.0
2012-03-12 14:10:00,178.64,178.8,178.58,178.76,16500.0,150.499,150.6338,150.4484,150.6001,16500.0
2012-03-12 14:15:00,178.81,178.82,178.7,178.73,7000.0,150.6422,150.6506,150.5495,150.5748,7000.0
2012-03-12 14:20:00,178.74,178.74,178.64,178.64,21700.0,150.5832,150.5832,150.499,150.499,21700.0
2012-03-12 14:25:00,178.64,178.72,178.62,178.7,16400.0,150.499,150.5664,150.4821,150.5495,16400.0
2012-03-12 14:30:00,178.7,178.72,178.61,178.61,12400.0,150.5495,150.5664,150.4737,150.4737,12400.0
2012-03-12 14:35:00,178.6,178.64,178.56,178.61,13500.0,150.4653,150.499,150.4316,150.4737,13500.0
2012-03-12 14:40:00,178.61,178.62,178.54,178.56,9400.0,150.4737,150.4821,150.4147,150.4316,9400.0
2012-03-12 14:45:00,178.55,178.68,178.55,178.62,16400.0,150.4232,150.5327,150.4232,150.4821,16400.0
2012-03-12 14:50:00,178.62,178.65,178.59,178.63,10000.0,150.4821,150.5074,150.4569,150.4906,10000.0
2012-03-12 14:55:00,178.63,178.67,178.6,178.67,23100.0,150.4906,150.5243,150.4653,150.5243,23100.0
2012-03-12 15:00:00,178.72,178.73,178.63,178.68,12900.0,150.5664,150.5748,150.4906,150.5327,12900.0
2012-03-12 15:05:00,178.7,178.72,178.61,178.61,11100.0,150.5495,150.5664,150.4737,150.4737,11100.0
2012-03-12 15:10:00,178.62,178.65,178.58,178.62,9700.0,150.4821,150.5074,150.4484,150.4821,9700.0
2012-03-12 15:15:00,178.63,178.7,178.59,178.69,13000.0,150.4906,150.5495,150.4569,150.5411,13000.0
2012-03-12 15:20:00,178.69,178.75,178.62,178.63,9600.0,150.5411,150.5917,150.4821,150.4906,9600.0
2012-03-12 15:25:00,178.63,178.71,178.61,178.67,7500.0,150.4906,150.558,150.4737,150.5243,7500.0
2012-03-12 15:30:00,178.65,178.65,178.57,178.59,5900.0,150.5074,150.5074,150.44,150.4569,5900.0
2012-03-12 15:35:00,178.6,178.6,178.42,178.47,25800.0,150.4653,150.4653,150.3136,150.3558,25800.0
2012-03-12 15:40:00,178.45,178.53,178.37,178.37,13700.0,150.3389,150.4063,150.2715,150.2715,13700.0
2012-03-12 15:45:00,178.36,178.59,178.34,178.56,26300.0,150.2631,150.4569,150.2462,150.4316,26300.0
2012-03-12 15:50:00,178.54,178.58,178.42,178.45,56300.0,150.4147,150.4484,150.3136,150.3389,56300.0
2012-03-12 15:55:00,178.44,178.6,178.41,178.6,31400.0,150.3305,150.4653,150.3052,150.4653,31400.0
2012-03-13 09:30:00,179.72,179.87,179.49,179.59,54800.0,151.4089,151.5352,151.2151,151.2993,54800.0
2012-03-13 09:35:00,179.69,179.98,179.64,179.98,24500.0,151.3836,151.6279,151.3415,151.6279,24500.0
2012-03-13 09:40:00,179.93,180.0,179.87,179.92,26100.0,151.5858,151.6448,151.5352,151.5774,26100.0
2012-03-13 09:45:00,179.94,179.94,179.58,179.62,48700.0,151.5942,151.5942,151.2909,151.3246,48700.0
2012-03-13 09:50:00,179.59,179.65,179.45,179.58,26800.0,151.2993,151.3499,151.1814,151.2909,26800.0
2012-03-13 09:55:00,179.53,179.8,179.35,179.47,39800.0,151.2488,151.4763,151.0971,151.1982,39800.0
2012-03-13 10:00:00,179.49,179.57,179.25,179.55,72800.0,151.2151,151.2825,151.0129,151.2656,72800.0
2012-03-13 10:05:00,179.54,179.56,179.21,179.43,55100.0,151.2572,151.2741,150.9792,151.1645,55100.0
2012-03-13 10:10:00,179.42,179.59,179.31,179.55,26300.0,151.1561,151.2993,151.0634,151.2656,26300.0
2012-03-13 10:15:00,179.55,179.59,179.22,179.34,45100.0,151.2656,151.2993,150.9876,151.0887,45100.0
2012-03-13 10:20:00,179.34,179.47,179.32,179.39,17600.0,151.0887,151.1982,151.0719,151.1308,17600.0
2012-03-13 10:25:00,179.41,179.47,179.33,179.4,19200.0,151.1477,151.1982,151.0803,151.1393,19200.0
2012-03-13 10:30:00,179.44,179.64,179.43,179.57,18700.0,151.173,151.3415,151.1645,151.2825,18700.0
2012-03-13 10:35:00,179.64,179.87,179.64,179.75,31200.0,151.3415,151.5352,151.3415,151.4341,31200.0
2012-03-13 10:40:00,179.78,179.96,179.75,179.94,25200.0,151.4594,151.6111,151.4341,151.5942,25200.0
2012-03-13 10:45:00,179.96,179.97,179.73,179.76,20700.0,151.6111,151.6195,151.4173,151.4426,20700.0
2012-03-13 10:50:00,179.76,179.85,179.75,179.78,14400.0,151.4426,151.5184,151.4341,151.4594,14400.0
2012-03-13 10:55:00,179.8,179.86,179.7,179.79,35900.0,151.4763,151.5268,151.392,151.4678,35900.0
2012-03-13 11:00:00,179.79,179.93,179.79,179.82,73200.0,151.4678,151.5858,151.4678,151.4931,73200.0
2012-03-13 11:05:00,179.85,179.92,179.78,179.92,16100.0,151.5184,151.5774,151.4594,151.5774,16100.0
2012-03-13 11:10:00,179.93,179.93,179.75,179.78,27500.0,151.5858,151.5858,151.4341,151.4594,27500.0
2012-03-13 11:15:00,179.78,179.86,179.77,179.85,21700.0,151.4594,151.5268,151.451,151.5184,21700.0
2012-03-13 11:20:00,179.85,180.07,179.85,179.96,55800.0,151.5184,151.7037,151.5184,151.6111,55800.0
2012-03-13 11:25:00,179.95,180.03,179.91,179.94,13800.0,151.6026,151.67,151.5689,151.5942,13800.0
2012-03-13 11:30:00,179.96,180.08,179.92,180.03,16900.0,151.6111,151.7121,151.5774,151.67,16900.0
2012-03-13 11:35:00,180.05,180.34,180.04,180.3,37500.0,151.6869,151.9312,151.6784,151.8975,37500.0
2012-03-13 11:40:00,180.29,180.49,180.25,180.44,34900.0,151.8891,152.0576,151.8554,152.0154,34900.0
2012-03-13 11:45:00,180.43,180.48,180.07,180.21,57900.0,152.007,152.0491,151.7037,151.8217,57900.0
2012-03-13 11:50:00,180.22,180.31,180.13,180.19,45400.0,151.8301,151.9059,151.7543,151.8048,45400.0
2012-03-13 11:55:00,180.22,180.26,180.18,180.19,9400.0,151.8301,151.8638,151.7964,151.8048,9400.0
2012-03-13 12:00:00,180.22,180.35,180.19,180.19,20400.0,151.8301,151.9396,151.8048,151.8048,20400.0
2012-03-13 12:05:00,180.22,180.26,180.19,180.23,18000.0,151.8301,151.8638,151.8048,151.8385,18000.0
2012-03-13 12:10:00,180.22,180.25,180.21,180.22,7100.0,151.8301,151.8554,151.8217,151.8301,7100.0
2012-03-13 12:15:00,180.22,180.25,180.12,180.16,7500.0,151.8301,151.8554,151.7458,151.7795,7500.0
2012-03-13 12:20:00,180.15,180.19,180.1,180.15,14600.0,151.7711,151.8048,151.729,151.7711,14600.0
2012-03-13 12:25:00,180.16,180.21,180.15,180.19,15700.0,151.7795,151.8217,151.7711,151.8048,15700.0
2012-03-13 12:30:00,180.18,180.21,180.11,180.18,14400.0,151.7964,151.8217,151.7374,151.7964,14400.0
2012-03-13 12:35:00,180.17,180.2,180.07,180.07,11000.0,151.788,151.8132,151.7037,151.7037,11000.0
2012-03-13 12:40:00,180.05,180.14,180.05,180.14,11600.0,151.6869,151.7627,151.6869,151.7627,11600.0
2012-03-13 12:45:00,180.12,180.23,180.06,180.22,28500.0,151.7458,151.8385,151.6953,151.8301,28500.0
2012-03-13 12:50:00,180.23,180.34,180.23,180.28,22000.0,151.8385,151.9312,151.8385,151.8806,22000.0
2012-03-13 12:55:00,180.28,180.34,180.25,180.34,25200.0,151.8806,151.9312,151.8554,151.9312,25200.0
2012-03-13 13:00:00,180.35,180.44,180.29,180.41,26200.0,151.9396,152.0154,151.8891,151.9902,26200.0
2012-03-13 13:05:00,180.4,180.45,180.35,180.36,9100.0,151.9817,152.0239,151.9396,151.948,9100.0
2012-03-13 13:10:00,180.39,180.44,180.35,180.4,9400.0,151.9733,152.0154,151.9396,151.9817,9400.0
2012-03-13 13:15:00,180.41,180.49,180.37,180.47,8800.0,151.9902,152.0576,151.9565,152.0407,8800.0
2012-03-13 13:20:00,180.48,180.58,180.48,180.52,9300.0,152.0491,152.1334,152.0491,152.0828,9300.0
2012-03-13 13:25:00,180.52,180.54,180.4,180.43,9300.0,152.0828,152.0997,151.9817,152.007,9300.0
2012-03-13 13:30:00,180.41,180.41,180.29,180.35,11800.0,151.9902,151.9902,151.8891,151.9396,11800.0
2012-03-13 13:35:00,180.34,180.36,180.16,180.17,10500.0,151.9312,151.948,151.7795,151.788,10500.0
2012-03-13 13:40:00,180.17,180.23,180.14,180.23,9800.0,151.788,151.8385,151.7627,151.8385,9800.0
2012-03-13 13:45:00,180.23,180.27,180.19,180.27,7300.0,151.8385,151.8722,151.8048,151.8722,7300.0
2012-03-13 13:50:00,180.25,180.29,180.24,180.27,5400.0,151.8554,151.8891,151.8469,151.8722,5400.0
2012-03-13 13:55:00,180.25,180.25,180.2,180.2,7200.0,151.8554,151.8554,151.8132,151.8132,7200.0
2012-03-13 14:00:00,180.19,180.19,180.09,180.16,9100.0,151.8048,151.8048,151.7206,151.7795,9100.0
2012-03-13 14:05:00,180.13,180.16,180.09,180.15,7700.0,151.7543,151.7795,151.7206,151.7711,7700.0
2012-03-13 14:10:00,180.14,180.21,180.07,180.15,10500.0,151.7627,151.8217,151.7037,151.7711,10500.0
2012-03-13 14:15:00,180.21,180.44,180.04,180.41,23900.0,151.8217,152.0154,151.6784,151.9902,23900.0
2012-03-13 14:20:00,180.42,180.57,180.26,180.27,45100.0,151.9986,152.125,151.8638,151.8722,45100.0
2012-03-13 14:25:00,180.26,180.26,179.95,180.1,29700.0,151.8638,151.8638,151.6026,151.729,29700.0
2012-03-13 14:30:00,180.11,180.34,180.08,180.08,24700.0,151.7374,151.9312,151.7121,151.7121,24700.0
2012-03-13 14:35:00,180.09,180.31,180.09,180.29,13100.0,151.7206,151.9059,151.7206,151.8891,13100.0
2012-03-13 14:40:00,180.31,180.42,180.16,180.2,20200.0,151.9059,151.9986,151.7795,151.8132,20200.0
2012-03-13 14:45:00,180.23,180.26,180.03,180.03,26900.0,151.8385,151.8638,151.67,151.67,26900.0
2012-03-13 14:50:00,180.02,180.15,179.96,180.07,20100.0,151.6616,151.7711,151.6111,151.7037,20100.0
2012-03-13 14:55:00,180.1,180.2,180.1,180.18,10000.0,151.729,151.8132,151.729,151.7964,10000.0
2012-03-13 15:00:00,180.2,180.61,180.15,180.54,37000.0,151.8132,152.1587,151.7711,152.0997,37000.0
2012-03-13 15:05:00,180.52,180.79,180.47,180.66,38700.0,152.0828,152.3103,152.0407,152.2008,38700.0
2012-03-13 15:10:00,180.65,180.88,180.63,180.83,38400.0,152.1924,152.3861,152.1755,152.344,38400.0
2012-03-13 15:15:00,180.86,180.98,180.81,180.95,44100.0,152.3693,152.4704,152.3272,152.4451,44100.0
2012-03-13 15:20:00,180.98,181.32,180.9,181.27,82000.0,152.4704,152.7568,152.403,152.7147,82000.0
2012-03-13 15:25:00,181.29,181.47,181.0,181.26,85200.0,152.7315,152.8832,152.4872,152.7063,85200.0
2012-03-13 15:30:00,181.27,181.52,181.22,181.47,43400.0,152.7147,152.9253,152.6726,152.8832,43400.0
2012-03-13 15:35:00,181.46,181.51,181.35,181.45,71900.0,152.8748,152.9169,152.7821,152.8663,71900.0
2012-03-13 15:40:00,181.45,181.73,181.4,181.68,53800.0,152.8663,153.1022,152.8242,153.0601,53800.0
2012-03-13 15:45:00,181.68,181.69,181.52,181.61,44000.0,153.0601,153.0685,152.9253,153.0011,44000.0
2012-03-13 15:50:00,181.62,181.85,181.58,181.82,56100.0,153.0096,153.2033,152.9759,153.178,56100.0
2012-03-13 15:55:00,181.84,182.09,181.77,182.08,139700.0,153.1949,153.4055,153.1359,153.3971,139700.0
2012-03-14 09:30:00,181.82,182.03,181.77,181.91,86200.0,153.178,153.355,153.1359,153.2539,86200.0
2012-03-14 09:35:00,181.95,182.0,181.76,181.83,35500.0,153.2876,153.3297,153.1275,153.1865,35500.0
2012-03-14 09:40:00,181.82,181.92,181.72,181.85,28000.0,153.178,153.2623,153.0938,153.2033,28000.0
2012-03-14 09:45:00,181.88,182.19,181.86,182.08,43300.0,153.2286,153.4898,153.2117,153.3971,43300.0
2012-03-14 09:50:00,182.1,182.14,181.97,182.06,19400.0,153.4139,153.4476,153.3044,153.3802,19400.0
2012-03-14 09:55:00,182.06,182.15,182.05,182.07,13300.0,153.3802,153.4561,153.3718,153.3887,13300.0
2012-03-14 10:00:00,182.06,182.13,181.82,182.0,44700.0,153.3802,153.4392,153.178,153.3297,44700.0
2012-03-14 10:05:00,182.01,182.18,181.99,182.17,14400.0,153.3381,153.4813,153.3213,153.4729,14400.0
2012-03-14 10:10:00,182.17,182.22,182.03,182.05,10400.0,153.4729,153.515,153.355,153.3718,10400.0
2012-03-14 10:15:00,182.05,182.1,181.95,182.05,12500.0,153.3718,153.4139,153.2876,153.3718,12500.0
2012-03-14 10:20:00,182.0,182.01,181.7,181.76,39300.0,153.3297,153.3381,153.077,153.1275,39300.0
2012-03-14 10:25:00,181.73,181.73,181.52,181.58,26100.0,153.1022,153.1022,152.9253,152.9759,26100.0
2012-03-14 10:30:00,181.57,181.65,181.52,181.54,19600.0,152.9674,153.0348,152.9253,152.9422,19600.0
2012-03-14 10:35:00,181.5,181.51,181.39,181.42,27600.0,152.9085,152.9169,152.8158,152.8411,27600.0
2012-03-14 10:40:00,181.43,181.46,181.19,181.3,48500.0,152.8495,152.8748,152.6473,152.74,48500.0
2012-03-14 10:45:00,181.31,181.39,181.28,181.3,35600.0,152.7484,152.8158,152.7231,152.74,35600.0
2012-03-14 10:50:00,181.3,181.3,181.03,181.06,24700.0,152.74,152.74,152.5125,152.5378,24700.0
2012-03-14 10:55:00,181.07,181.07,180.78,180.8,41800.0,152.5462,152.5462,152.3019,152.3187,41800.0
2012-03-14 11:00:00,180.84,180.87,180.61,180.62,16900.0,152.3524,152.3777,152.1587,152.1671,16900.0
2012-03-14 11:05:00,180.62,180.69,180.51,180.67,18400.0,152.1671,152.2261,152.0744,152.2092,18400.0
2012-03-14 11:10:00,180.67,180.87,180.66,180.66,44300.0,152.2092,152.3777,152.2008,152.2008,44300.0
2012-03-14 11:15:00,180.63,180.65,180.52,180.52,13700.0,152.1755,152.1924,152.0828,152.0828,13700.0
2012-03-14 11:20:00,180.56,180.68,180.56,180.64,26100.0,152.1165,152.2176,152.1165,152.1839,26100.0
2012-03-14 11:25:00,180.64,180.78,180.64,180.67,22700.0,152.1839,152.3019,152.1839,152.2092,22700.0
2012-03-14 11:30:00,180.67,180.67,180.56,180.63,18500.0,152.2092,152.2092,152.1165,152.1755,18500.0
2012-03-14 11:35:00,180.65,180.85,180.61,180.8,19200.0,152.1924,152.3609,152.1587,152.3187,19200.0
2012-03-14 11:40:00,180.81,180.87,180.73,180.75,27000.0,152.3272,152.3777,152.2598,152.2766,27000.0
2012-03-14 11:45:00,180.73,180.74,180.66,180.72,43300.0,152.2598,152.2682,152.2008,152.2513,43300.0
2012-03-14 11:50:00,180.7,180.84,180.7,180.78,13700.0,152.2345,152.3524,152.2345,152.3019,13700.0
2012-03-14 11:55:00,180.77,180.85,180.72,180.8,12700.0,152.2935,152.3609,152.2513,152.3187,12700.0
2012-03-14 12:00:00,180.79,180.88,180.79,180.83,12100.0,152.3103,152.3861,152.3103,152.344,12100.0
2012-03-14 12:05:00,180.81,180.87,180.7,180.72,26300.0,152.3272,152.3777,152.2345,152.2513,26300.0
2012-03-14 12:10:00,180.72,180.83,180.63,180.8,16700.0,152.2513,152.344,152.1755,152.3187,16700.0
2012-03-14 12:15:00,180.78,180.86,180.78,180.8,9800.0,152.3019,152.3693,152.3019,152.3187,9800.0
2012-03-14 12:20:00,180.8,180.89,180.8,180.88,12400.0,152.3187,152.3945,152.3187,152.3861,12400.0
2012-03-14 12:25:00,180.89,180.89,180.79,180.79,12700.0,152.3945,152.3945,152.3103,152.3103,12700.0
2012-03-14 12:30:00,180.78,180.87,180.74,180.8,34000.0,152.3019,152.3777,152.2682,152.3187,34000.0
2012-03-14 12:35:00,180.81,181.04,180.81,180.99,16800.0,152.3272,152.5209,152.3272,152.4788,16800.0
2012-03-14 12:40:00,180.97,181.0,180.87,180.92,7600.0,152.4619,152.4872,152.3777,152.4198,7600.0
2012-03-14 12:45:00,180.9,181.06,180.9,181.05,4900.0,152.403,152.5378,152.403,152.5293,4900.0
2012-03-14 12:50:00,181.05,181.05,180.97,181.02,7700.0,152.5293,152.5293,152.4619,152.5041,7700.0
2012-03-14 12:55:00,181.01,181.07,181.0,181.03,11200.0,152.4956,152.5462,152.4872,152.5125,11200.0
2012-03-14 13:00:00,181.04,181.05,180.99,181.01,9300.0,152.5209,152.5293,152.4788,152.4956,9300.0
2012-03-14 13:05:00,181.02,181.28,181.0,181.28,8600.0,152.5041,152.7231,152.4872,152.7231,8600.0
2012-03-14 13:10:00,181.29,181.35,181.25,181.3,7500.0,152.7315,152.7821,152.6978,152.74,7500.0
2012-03-14 13:15:00,181.28,181.37,181.24,181.34,10600.0,152.7231,152.7989,152.6894,152.7737,10600.0
2012-03-14 13:20:00,181.36,181.46,181.35,181.4,9800.0,152.7905,152.8748,152.7821,152.8242,9800.0
2012-03-14 13:25:00,181.42,181.42,181.31,181.31,9700.0,152.8411,152.8411,152.7484,152.7484,9700.0
2012-03-14 13:30:00,181.32,181.32,181.09,181.09,16500.0,152.7568,152.7568,152.563,152.563,16500.0
2012-03-14 13:35:00,181.07,181.08,180.97,181.01,12300.0,152.5462,152.5546,152.4619,152.4956,12300.0
2012-03-14 13:40:00,180.98,181.0,180.79,180.79,41100.0,152.4704,152.4872,152.3103,152.3103,41100.0
2012-03-14 13:45:00,180.78,180.93,180.65,180.84,38600.0,152.3019,152.4282,152.1924,152.3524,38600.0
2012-03-14 13:50:00,180.84,180.9,180.78,180.82,13900.0,152.3524,152.403,152.3019,152.3356,13900.0
2012-03-14 13:55:00,180.84,180.85,180.45,180.52,22300.0,152.3524,152.3609,152.0239,152.0828,22300.0
2012-03-14 14:00:00,180.51,180.75,180.51,180.7,15500.0,152.0744,152.2766,152.0744,152.2345,15500.0
2012-03-14 14:05:00,180.7,180.74,180.66,180.7,15000.0,152.2345,152.2682,152.2008,152.2345,15000.0
2012-03-14 14:10:00,180.68,180.69,180.37,180.39,9900.0,152.2176,152.2261,151.9565,151.9733,9900.0
2012-03-14 14:15:00,180.36,180.38,180.28,180.31,13900.0,151.948,151.9649,151.8806,151.9059,13900.0
2012-03-14 14:20:00,180.3,180.38,180.2,180.38,16000.0,151.8975,151.9649,151.8132,151.9649,16000.0
2012-03-14 14:25:00,180.39,180.56,180.37,180.53,9100.0,151.9733,152.1165,151.9565,152.0913,9100.0
2012-03-14 14:30:00,180.5,180.61,180.34,180.55,22600.0,152.066,152.1587,151.9312,152.1081,22600.0
2012-03-14 14:35:00,180.59,180.61,180.51,180.53,5500.0,152.1418,152.1587,152.0744,152.0913,5500.0
2012-03-14 14:40:00,180.53,180.61,180.49,180.52,11200.0,152.0913,152.1587,152.0576,152.0828,11200.0
2012-03-14 14:45:00,180.48,180.68,180.46,180.63,6800.0,152.0491,152.2176,152.0323,152.1755,6800.0
2012-03-14 14:50:00,180.65,180.67,180.56,180.59,11700.0,152.1924,152.2092,152.1165,152.1418,11700.0
2012-03-14 14:55:00,180.57,180.69,180.52,180.64,15600.0,152.125,152.2261,152.0828,152.1839,15600.0
2012-03-14 15:00:00,180.64,180.65,180.45,180.45,6400.0,152.1839,152.1924,152.0239,152.0239,6400.0
2012-03-14 15:05:00,180.42,180.62,180.42,180.55,19500.0,151.9986,152.1671,151.9986,152.1081,19500.0
2012-03-14 15:10:00,180.53,180.56,180.43,180.55,8000.0,152.0913,152.1165,152.007,152.1081,8000.0
2012-03-14 15:15:00,180.56,180.56,180.28,180.32,24200.0,152.1165,152.1165,151.8806,151.9143,24200.0
2012-03-14 15:20:00,180.34,180.57,180.33,180.57,20600.0,151.9312,152.125,151.9228,152.125,20600.0
2012-03-14 15:25:00,180.58,180.76,180.47,180.71,34600.0,152.1334,152.285,152.0407,152.2429,34600.0
2012-03-14 15:30:00,180.72,180.85,180.63,180.67,27200.0,152.2513,152.3609,152.1755,152.2092,27200.0
2012-03-14 15:35:00,180.64,180.76,180.64,180.74,18600.0,152.1839,152.285,152.1839,152.2682,18600.0
2012-03-14 15:40:00,180.76,180.77,180.59,180.69,23500.0,152.285,152.2935,152.1418,152.2261,23500.0
2012-03-14 15:45:00,180.69,180.75,180.61,180.69,19800.0,152.2261,152.2766,152.1587,152.2261,19800.0
2012-03-14 15:50:00,180.67,180.75,180.63,180.75,15400.0,152.2092,152.2766,152.1755,152.2766,15400.0
2012-03-14 15:55:00,180.74,180.78,180.67,180.76,43500.0,152.2682,152.3019,152.2092,152.285,43500.0
2012-03-15 09:30:00,180.77,181.02,180.55,180.59,50700.0,152.2935,152.5041,152.1081,152.1418,50700.0
2012-03-15 09:35:00,180.54,180.7,180.33,180.33,50500.0,152.0997,152.2345,151.9228,151.9228,50500.0
2012-03-15 09:40:00,180.33,180.47,180.27,180.38,29700.0,151.9228,152.0407,151.8722,151.9649,29700.0
2012-03-15 09:45:00,180.39,180.53,180.32,180.5,32000.0,151.9733,152.0913,151.9143,152.066,32000.0
2012-03-15 09:50:00,180.51,180.86,180.51,180.85,18800.0,152.0744,152.3693,152.0744,152.3609,18800.0
2012-03-15 09:55:00,180.86,181.11,180.86,181.01,29000.0,152.3693,152.5799,152.3693,152.4956,29000.0
2012-03-15 10:00:00,181.01,181.12,180.67,180.68,75900.0,152.4956,152.5883,152.2092,152.2176,75900.0
2012-03-15 10:05:00,180.71,181.07,180.65,181.0,43200.0,152.2429,152.5462,152.1924,152.4872,43200.0
2012-03-15 10:10:00,180.97,181.15,180.87,181.08,27700.0,152.4619,152.6136,152.3777,152.5546,27700.0
2012-03-15 10:15:00,181.11,181.63,181.11,181.63,44200.0,152.5799,153.018,152.5799,153.018,44200.0
2012-03-15 10:20:00,181.65,181.73,181.47,181.49,24500.0,153.0348,153.1022,152.8832,152.9,24500.0
2012-03-15 10:25:00,181.45,181.59,181.37,181.38,41400.0,152.8663,152.9843,152.7989,152.8074,41400.0
2012-03-15 10:30:00,181.44,181.56,181.38,181.53,19800.0,152.8579,152.959,152.8074,152.9337,19800.0
2012-03-15 10:35:00,181.57,181.62,181.3,181.37,42100.0,152.9674,153.0096,152.74,152.7989,42100.0
2012-03-15 10:40:00,181.38,181.62,181.3,181.53,25700.0,152.8074,153.0096,152.74,152.9337,25700.0
2012-03-15 10:45:00,181.54,181.59,181.21,181.33,32100.0,152.9422,152.9843,152.6641,152.7652,32100.0
2012-03-15 10:50:00,181.34,181.42,181.22,181.41,25200.0,152.7737,152.8411,152.6726,152.8326,25200.0
2012-03-15 10:55:00,181.45,181.57,181.06,181.12,57600.0,152.8663,152.9674,152.5378,152.5883,57600.0
2012-03-15 11:00:00,181.14,181.17,180.92,180.95,31800.0,152.6052,152.6304,152.4198,152.4451,31800.0
2012-03-15 11:05:00,180.93,181.16,180.87,181.09,27900.0,152.4282,152.622,152.3777,152.563,27900.0
2012-03-15 11:10:00,181.1,181.16,181.07,181.07,6500.0,152.5715,152.622,152.5462,152.5462,6500.0
2012-03-15 11:15:00,181.08,181.26,181.05,181.21,8100.0,152.5546,152.7063,152.5293,152.6641,8100.0
2012-03-15 11:20:00,181.2,181.45,181.2,181.45,11700.0,152.6557,152.8663,152.6557,152.8663,11700.0
2012-03-15 11:25:00,181.47,181.56,181.36,181.51,20100.0,152.8832,152.959,152.7905,152.9169,20100.0
2012-03-15 11:30:00,181.55,181.72,181.55,181.67,12800.0,152.9506,153.0938,152.9506,153.0517,12800.0
2012-03-15 11:35:00,181.65,181.65,181.31,181.44,27700.0,153.0348,153.0348,152.7484,152.8579,27700.0
2012-03-15 11:40:00,181.46,181.83,181.46,181.8,24400.0,152.8748,153.1865,152.8748,153.1612,24400.0
2012-03-15 11:45:00,181.76,181.81,181.54,181.61,18400.0,153.1275,153.1696,152.9422,153.0011,18400.0
2012-03-15 11:50:00,181.63,181.66,181.53,181.55,12700.0,153.018,153.0433,152.9337,152.9506,12700.0
2012-03-15 11:55:00,181.57,181.59,181.49,181.51,17000.0,152.9674,152.9843,152.9,152.9169,17000.0
2012-03-15 12:00:00,181.59,181.78,181.58,181.65,24200.0,152.9843,153.1443,152.9759,153.0348,24200.0
2012-03-15 12:05:00,181.64,181.84,181.64,181.84,16700.0,153.0264,153.1949,153.0264,153.1949,16700.0
2012-03-15 12:10:00,181.85,181.87,181.72,181.78,9600.0,153.2033,153.2202,153.0938,153.1443,9600.0
2012-03-15 12:15:00,181.82,181.95,181.76,181.9,25000.0,153.178,153.2876,153.1275,153.2454,25000.0
2012-03-15 12:20:00,181.9,182.2,181.88,182.2,40600.0,153.2454,153.4982,153.2286,153.4982,40600.0
2012-03-15 12:25:00,182.21,182.24,182.09,182.1,8300.0,153.5066,153.5319,153.4055,153.4139,8300.0
2012-03-15 12:30:00,182.09,182.14,182.08,182.13,8500.0,153.4055,153.4476,153.3971,153.4392,8500.0
2012-03-15 12:35:00,182.14,182.18,182.11,182.17,15600.0,153.4476,153.4813,153.4224,153.4729,15600.0
2012-03-15 12:40:00,182.15,182.5,182.15,182.5,34600.0,153.4561,153.7509,153.4561,153.7509,34600.0
2012-03-15 12:45:00,182.5,182.59,182.39,182.39,16600.0,153.7509,153.8267,153.6583,153.6583,16600.0
2012-03-15 12:50:00,182.38,182.42,182.3,182.33,7700.0,153.6498,153.6835,153.5824,153.6077,7700.0
2012-03-15 12:55:00,182.33,182.33,182.23,182.29,7300.0,153.6077,153.6077,153.5235,153.574,7300.0
2012-03-15 13:00:00,182.29,182.39,182.26,182.31,8500.0,153.574,153.6583,153.5487,153.5909,8500.0
2012-03-15 13:05:00,182.32,182.39,182.31,182.36,6600.0,153.5993,153.6583,153.5909,153.633,6600.0
2012-03-15 13:10:00,182.35,182.41,182.31,182.33,7900.0,153.6246,153.6751,153.5909,153.6077,7900.0
2012-03-15 13:15:00,182.35,182.37,182.11,182.11,13200.0,153.6246,153.6414,153.4224,153.4224,13200.0
2012-03-15 13:20:00,182.13,182.22,182.12,182.17,7600.0,153.4392,153.515,153.4308,153.4729,7600.0
2012-03-15 13:25:00,182.2,182.21,181.91,181.99,20100.0,153.4982,153.5066,153.2539,153.3213,20100.0
2012-03-15 13:30:00,181.98,182.13,181.94,182.13,7300.0,153.3128,153.4392,153.2791,153.4392,7300.0
2012-03-15 13:35:00,182.12,182.2,182.09,182.16,16700.0,153.4308,153.4982,153.4055,153.4645,16700.0
2012-03-15 13:40:00,182.17,182.18,182.06,182.14,6300.0,153.4729,153.4813,153.3802,153.4476,6300.0
2012-03-15 13:45:00,182.17,182.19,182.0,182.12,8600.0,153.4729,153.4898,153.3297,153.4308,8600.0
2012-03-15 13:50:00,182.14,182.14,181.93,181.93,10600.0,153.4476,153.4476,153.2707,153.2707,10600.0
2012-03-15 13:55:00,181.94,182.05,181.9,181.98,9400.0,153.2791,153.3718,153.2454,153.3128,9400.0
2012-03-15 14:00:00,181.98,182.01,181.87,181.99,23700.0,153.3128,153.3381,153.2202,153.3213,23700.0
2012-03-15 14:05:00,182.01,182.22,182.0,182.22,13200.0,153.3381,153.515,153.3297,153.515,13200.0
2012-03-15 14:10:00,182.21,182.21,182.07,182.15,13900.0,153.5066,153.5066,153.3887,153.4561,13900.0
2012-03-15 14:15:00,182.14,182.42,182.11,182.34,20800.0,153.4476,153.6835,153.4224,153.6161,20800.0
2012-03-15 14:20:00,182.36,182.46,182.34,182.4,18700.0,153.633,153.7172,153.6161,153.6667,18700.0
2012-03-15 14:25:00,182.4,182.42,182.34,182.34,6800.0,153.6667,153.6835,153.6161,153.6161,6800.0
2012-03-15 14:30:00,182.35,182.35,182.19,182.26,20000.0,153.6246,153.6246,153.4898,153.5487,20000.0
2012-03-15 14:35:00,182.26,182.29,182.03,182.17,34500.0,153.5487,153.574,153.355,153.4729,34500.0
2012-03-15 14:40:00,182.18,182.28,182.18,182.27,7200.0,153.4813,153.5656,153.4813,153.5572,7200.0
2012-03-15 14:45:00,182.25,182.26,182.2,182.24,12300.0,153.5403,153.5487,153.4982,153.5319,12300.0
2012-03-15 14:50:00,182.23,182.37,182.22,182.33,7400.0,153.5235,153.6414,153.515,153.6077,7400.0
2012-03-15 14:55:00,182.35,182.39,182.27,182.31,12900.0,153.6246,153.6583,153.5572,153.5909,12900.0
2012-03-15 15:00:00,182.31,182.34,182.21,182.31,12200.0,153.5909,153.6161,153.5066,153.5909,12200.0
2012-03-15 15:05:00,182.33,182.4,182.27,182.28,14300.0,153.6077,153.6667,153.5572,153.5656,14300.0
2012-03-15 15:10:00,182.3,182.41,182.29,182.3,12200.0,153.5824,153.6751,153.574,153.5824,12200.0
2012-03-15 15:15:00,182.29,182.33,182.17,182.26,19400.0,153.574,153.6077,153.4729,153.5487,19400.0
2012-03-15 15:20:00,182.25,182.3,182.21,182.28,8500.0,153.5403,153.5824,153.5066,153.5656,8500.0
2012-03-15 15:25:00,182.27,182.36,182.2,182.32,16600.0,153.5572,153.633,153.4982,153.5993,16600.0
2012-03-15 15:30:00,182.35,182.4,182.29,182.38,13900.0,153.6246,153.6667,153.574,153.6498,13900.0
2012-03-15 15:35:00,182.38,182.46,182.34,182.38,31500.0,153.6498,153.7172,153.6161,153.6498,31500.0
2012-03-15 15:40:00,182.37,182.44,182.37,182.41,14500.0,153.6414,153.7004,153.6414,153.6751,14500.0
2012-03-15 15:45:00,182.42,182.42,182.1,182.12,29300.0,153.6835,153.6835,153.4139,153.4308,29300.0
2012-03-15 15:50:00,182.14,182.24,182.14,182.17,96700.0,153.4476,153.5319,153.4476,153.4729,96700.0
2012-03-15 15:55:00,182.18,182.47,182.17,182.4,117800.0,153.4813,153.7257,153.4729,153.6667,117800.0
2012-03-16 09:30:00,181.99,182.24,181.93,182.08,67500.0,153.6447,153.8558,153.5941,153.7207,67500.0
2012-03-16 09:35:00,182.09,182.25,182.03,182.18,65200.0,153.7292,153.8643,153.6785,153.8052,65200.0
2012-03-16 09:40:00,182.17,182.27,181.9,181.94,86300.0,153.7967,153.8811,153.5688,153.6025,86300.0
2012-03-16 09:45:00,181.93,181.93,181.77,181.82,42600.0,153.5941,153.5941,153.459,153.5012,42600.0
2012-03-16 09:50:00,181.83,181.93,181.76,181.84,32600.0,153.5097,153.5941,153.4506,153.5181,32600.0
2012-03-16 09:55:00,181.75,181.83,181.61,181.78,17100.0,153.4421,153.5097,153.3239,153.4675,17100.0
2012-03-16 10:00:00,181.8,182.04,181.74,182.03,34700.0,153.4843,153.687,153.4337,153.6785,34700.0
2012-03-16 10:05:00,182.02,182.11,182.0,182.1,47100.0,153.6701,153.7461,153.6532,153.7376,47100.0
2012-03-16 10:10:00,182.08,182.1,181.85,181.95,35300.0,153.7207,153.7376,153.5266,153.611,35300.0
2012-03-16 10:15:00,181.94,182.0,181.46,181.47,28300.0,153.6025,153.6532,153.1973,153.2057,28300.0
2012-03-16 10:20:00,181.45,181.79,181.44,181.77,31300.0,153.1889,153.4759,153.1804,153.459,31300.0
2012-03-16 10:25:00,181.77,181.81,181.63,181.71,23900.0,153.459,153.4928,153.3408,153.4084,23900.0
2012-03-16 10:30:00,181.72,181.89,181.59,181.89,21600.0,153.4168,153.5603,153.307,153.5603,21600.0
2012-03-16 10:35:00,181.89,182.15,181.82,182.06,20500.0,153.5603,153.7798,153.5012,153.7038,20500.0
2012-03-16 10:40:00,182.12,182.19,182.06,182.13,17200.0,153.7545,153.8136,153.7038,153.7629,17200.0
2012-03-16 10:45:00,182.14,182.18,182.1,182.13,12200.0,153.7714,153.8052,153.7376,153.7629,12200.0
2012-03-16 10:50:00,182.12,182.17,182.06,182.09,8600.0,153.7545,153.7967,153.7038,153.7292,8600.0
2012-03-16 10:55:00,182.1,182.13,182.0,182.13,3600.0,153.7376,153.7629,153.6532,153.7629,3600.0
2012-03-16 11:00:00,182.13,182.19,182.06,182.14,26000.0,153.7629,153.8136,153.7038,153.7714,26000.0
2012-03-16 11:05:00,182.16,182.2,182.06,182.11,15500.0,153.7883,153.822,153.7038,153.7461,15500.0
2012-03-16 11:10:00,182.15,182.18,182.1,182.11,29800.0,153.7798,153.8052,153.7376,153.7461,29800.0
2012-03-16 11:15:00,182.09,182.1,181.89,181.9,5400.0,153.7292,153.7376,153.5603,153.5688,5400.0
2012-03-16 11:20:00,181.87,181.93,181.67,181.68,22600.0,153.5434,153.5941,153.3746,153.383,22600.0
2012-03-16 11:25:00,181.69,181.81,181.67,181.71,20100.0,153.3915,153.4928,153.3746,153.4084,20100.0
2012-03-16 11:30:00,181.72,181.78,181.63,181.77,15300.0,153.4168,153.4675,153.3408,153.459,15300.0
2012-03-16 11:35:00,181.73,181.78,181.7,181.77,12600.0,153.4252,153.4675,153.3999,153.459,12600.0
2012-03-16 11:40:00,181.78,181.86,181.71,181.82,6300.0,153.4675,153.535,153.4084,153.5012,6300.0
2012-03-16 11:45:00,181.86,181.88,181.75,181.77,11000.0,153.535,153.5519,153.4421,153.459,11000.0
2012-03-16 11:50:00,181.76,181.97,181.74,181.96,10800.0,153.4506,153.6279,153.4337,153.6194,10800.0
2012-03-16 11:55:00,181.98,182.07,181.93,182.04,10500.0,153.6363,153.7123,153.5941,153.687,10500.0
2012-03-16 12:00:00,182.07,182.1,181.97,181.97,10100.0,153.7123,153.7376,153.6279,153.6279,10100.0
2012-03-16 12:05:00,182.01,182.01,181.92,181.96,11100.0,153.6616,153.6616,153.5857,153.6194,11100.0
2012-03-16 12:10:00,181.96,182.08,181.95,182.06,9500.0,153.6194,153.7207,153.611,153.7038,9500.0
2012-03-16 12:15:00,182.08,182.09,181.99,182.0,11800.0,153.7207,153.7292,153.6447,153.6532,11800.0
2012-03-16 12:20:00,182.05,182.12,182.02,182.05,9500.0,153.6954,153.7545,153.6701,153.6954,9500.0
2012-03-16 12:25:00,182.07,182.2,182.07,182.17,14400.0,153.7123,153.822,153.7123,153.7967,14400.0
2012-03-16 12:30:00,182.19,182.21,182.14,182.15,7900.0,153.8136,153.8305,153.7714,153.7798,7900.0
2012-03-16 12:35:00,182.16,182.19,182.15,182.18,3600.0,153.7883,153.8136,153.7798,153.8052,3600.0
2012-03-16 12:40:00,182.17,182.28,182.14,182.28,10700.0,153.7967,153.8896,153.7714,153.8896,10700.0
2012-03-16 12:45:00,182.3,182.3,182.15,182.16,14000.0,153.9065,153.9065,153.7798,153.7883,14000.0
2012-03-16 12:50:00,182.18,182.19,182.09,182.11,13100.0,153.8052,153.8136,153.7292,153.7461,13100.0
2012-03-16 12:55:00,182.12,182.12,182.03,182.07,11500.0,153.7545,153.7545,153.6785,153.7123,11500.0
2012-03-16 13:00:00,182.07,182.13,182.03,182.1,5100.0,153.7123,153.7629,153.6785,153.7376,5100.0
2012-03-16 13:05:00,182.09,182.15,182.08,182.11,5200.0,153.7292,153.7798,153.7207,153.7461,5200.0
2012-03-16 13:10:00,182.13,182.18,182.09,182.18,25400.0,153.7629,153.8052,153.7292,153.8052,25400.0
2012-03-16 13:15:00,182.18,182.18,182.04,182.06,18100.0,153.8052,153.8052,153.687,153.7038,18100.0
2012-03-16 13:20:00,182.06,182.1,182.06,182.07,4600.0,153.7038,153.7376,153.7038,153.7123,4600.0
2012-03-16 13:25:00,182.06,182.08,182.05,182.07,7400.0,153.7038,153.7207,153.6954,153.7123,7400.0
2012-03-16 13:30:00,182.08,182.09,182.05,182.08,7100.0,153.7207,153.7292,153.6954,153.7207,7100.0
2012-03-16 13:35:00,182.06,182.12,182.03,182.12,8700.0,153.7038,153.7545,153.6785,153.7545,8700.0
2012-03-16 13:40:00,182.1,182.11,181.96,181.97,6300.0,153.7376,153.7461,153.6194,153.6279,6300.0
2012-03-16 13:45:00,181.99,182.03,181.98,182.02,14500.0,153.6447,153.6785,153.6363,153.6701,14500.0
2012-03-16 13:50:00,182.02,182.07,181.99,182.04,6600.0,153.6701,153.7123,153.6447,153.687,6600.0
2012-03-16 13:55:00,182.07,182.2,182.06,182.18,13800.0,153.7123,153.822,153.7038,153.8052,13800.0
2012-03-16 14:00:00,182.19,182.19,182.13,182.14,4700.0,153.8136,153.8136,153.7629,153.7714,4700.0
2012-03-16 14:05:00,182.14,182.21,182.11,182.21,8600.0,153.7714,153.8305,153.7461,153.8305,8600.0
2012-03-16 14:10:00,182.2,182.21,182.11,182.13,15200.0,153.822,153.8305,153.7461,153.7629,15200.0
2012-03-16 14:15:00,182.14,182.24,182.12,182.19,11000.0,153.7714,153.8558,153.7545,153.8136,11000.0
2012-03-16 14:20:00,182.17,182.22,182.08,182.11,19800.0,153.7967,153.8389,153.7207,153.7461,19800.0
2012-03-16 14:25:00,182.12,182.15,182.1,182.13,5100.0,153.7545,153.7798,153.7376,153.7629,5100.0
2012-03-16 14:30:00,182.13,182.13,182.05,182.07,9800.0,153.7629,153.7629,153.6954,153.7123,9800.0
2012-03-16 14:35:00,182.08,182.09,182.04,182.04,5200.0,153.7207,153.7292,153.687,153.687,5200.0
2012-03-16 14:40:00,182.04,182.11,182.04,182.06,7500.0,153.687,153.7461,153.687,153.7038,7500.0
2012-03-16 14:45:00,182.06,182.12,182.05,182.11,5600.0,153.7038,153.7545,153.6954,153.7461,5600.0
2012-03-16 14:50:00,182.1,182.15,182.06,182.1,7900.0,153.7376,153.7798,153.7038,153.7376,7900.0
2012-03-16 14:55:00,182.1,182.1,182.04,182.07,5200.0,153.7376,153.7376,153.687,153.7123,5200.0
2012-03-16 15:00:00,182.06,182.07,182.02,182.03,17200.0,153.7038,153.7123,153.6701,153.6785,17200.0
2012-03-16 15:05:00,182.02,182.02,181.97,181.99,14700.0,153.6701,153.6701,153.6279,153.6447,14700.0
2012-03-16 15:10:00,182.01,182.04,181.84,181.89,57200.0,153.6616,153.687,153.5181,153.5603,57200.0
2012-03-16 15:15:00,181.88,181.92,181.71,181.82,18800.0,153.5519,153.5857,153.4084,153.5012,18800.0
2012-03-16 15:20:00,181.8,181.98,181.77,181.93,26000.0,153.4843,153.6363,153.459,153.5941,26000.0
2012-03-16 15:25:00,181.95,181.95,181.88,181.94,17200.0,153.611,153.611,153.5519,153.6025,17200.0
2012-03-16 15:30:00,181.94,181.94,181.77,181.86,34700.0,153.6025,153.6025,153.459,153.535,34700.0
2012-03-16 15:35:00,181.86,181.94,181.8,181.89,16600.0,153.535,153.6025,153.4843,153.5603,16600.0
2012-03-16 15:40:00,181.89,181.95,181.83,181.95,20900.0,153.5603,153.611,153.5097,153.611,20900.0
2012-03-16 15:45:00,181.96,182.05,181.92,181.96,20700.0,153.6194,153.6954,153.5857,153.6194,20700.0
2012-03-16 15:50:00,181.99,181.99,181.71,181.72,98500.0,153.6447,153.6447,153.4084,153.4168,98500.0
2012-03-16 15:55:00,181.72,181.83,181.68,181.79,226000.0,153.4168,153.5097,153.383,153.4759,226000.0
2012-03-19 09:30:00,181.48,181.59,181.26,181.38,29700.0,153.2142,153.307,153.0284,153.1298,29700.0
2012-03-19 09:35:00,181.34,181.62,181.32,181.5,54900.0,153.096,153.3324,153.0791,153.2311,54900.0
2012-03-19 09:40:00,181.52,181.72,181.49,181.72,35800.0,153.248,153.4168,153.2226,153.4168,35800.0
2012-03-19 09:45:00,181.73,182.41,181.66,182.24,118300.0,153.4252,153.9993,153.3661,153.8558,118300.0
2012-03-19 09:50:00,182.25,182.45,182.22,182.26,85200.0,153.8643,154.0331,153.8389,153.8727,85200.0
2012-03-19 09:55:00,182.27,182.51,182.27,182.45,52300.0,153.8811,154.0838,153.8811,154.0331,52300.0
2012-03-19 10:00:00,182.44,182.56,181.98,182.07,119100.0,154.0247,154.126,153.6363,153.7123,119100.0
2012-03-19 10:05:00,182.08,182.11,181.27,181.31,57300.0,153.7207,153.7461,153.0369,153.0707,57300.0
2012-03-19 10:10:00,181.32,181.6,181.3,181.58,24800.0,153.0791,153.3155,153.0622,153.2986,24800.0
2012-03-19 10:15:00,181.58,181.85,181.57,181.74,21000.0,153.2986,153.5266,153.2902,153.4337,21000.0
2012-03-19 10:20:00,181.77,181.83,181.52,181.54,39400.0,153.459,153.5097,153.248,153.2648,39400.0
2012-03-19 10:25:00,181.46,181.74,181.46,181.63,21800.0,153.1973,153.4337,153.1973,153.3408,21800.0
2012-03-19 10:30:00,181.65,181.85,181.64,181.69,35000.0,153.3577,153.5266,153.3493,153.3915,35000.0
2012-03-19 10:35:00,181.67,181.9,181.67,181.88,13700.0,153.3746,153.5688,153.3746,153.5519,13700.0
2012-03-19 10:40:00,181.89,181.99,181.87,181.92,13600.0,153.5603,153.6447,153.5434,153.5857,13600.0
2012-03-19 10:45:00,181.96,182.25,181.94,182.16,35600.0,153.6194,153.8643,153.6025,153.7883,35600.0
2012-03-19 10:50:00,182.12,182.27,182.04,182.09,23500.0,153.7545,153.8811,153.687,153.7292,23500.0
2012-03-19 10:55:00,182.11,182.15,182.0,182.09,12100.0,153.7461,153.7798,153.6532,153.7292,12100.0
2012-03-19 11:00:00,182.03,182.03,181.7,181.92,27700.0,153.6785,153.6785,153.3999,153.5857,27700.0
2012-03-19 11:05:00,181.92,182.06,181.85,181.95,30200.0,153.5857,153.7038,153.5266,153.611,30200.0
2012-03-19 11:10:00,181.97,182.04,181.72,181.74,16100.0,153.6279,153.687,153.4168,153.4337,16100.0
2012-03-19 11:15:00,181.73,181.89,181.71,181.78,8900.0,153.4252,153.5603,153.4084,153.4675,8900.0
2012-03-19 11:20:00,181.78,181.94,181.76,181.92,17100.0,153.4675,153.6025,153.4506,153.5857,17100.0
2012-03-19 11:25:00,181.91,182.04,181.88,181.93,31900.0,153.5772,153.687,153.5519,153.5941,31900.0
2012-03-19 11:30:00,181.92,182.01,181.88,181.9,7900.0,153.5857,153.6616,153.5519,153.5688,7900.0
2012-03-19 11:35:00,181.91,182.19,181.91,182.14,31700.0,153.5772,153.8136,153.5772,153.7714,31700.0
2012-03-19 11:40:00,182.15,182.5,182.09,182.49,56200.0,153.7798,154.0753,153.7292,154.0669,56200.0
2012-03-19 11:45:00,182.49,182.58,182.46,182.49,27800.0,154.0669,154.1429,154.0415,154.0669,27800.0
2012-03-19 11:50:00,182.52,182.59,182.41,182.41,21200.0,154.0922,154.1513,153.9993,153.9993,21200.0
2012-03-19 11:55:00,182.43,182.62,182.41,182.59,24900.0,154.0162,154.1766,153.9993,154.1513,24900.0
2012-03-19 12:00:00,182.6,182.69,182.58,182.64,19200.0,154.1597,154.2357,154.1429,154.1935,19200.0
2012-03-19 12:05:00,182.62,182.66,182.58,182.61,9400.0,154.1766,154.2104,154.1429,154.1682,9400.0
2012-03-19 12:10:00,182.61,182.61,182.54,182.59,12000.0,154.1682,154.1682,154.1091,154.1513,12000.0
2012-03-19 12:15:00,182.58,182.66,182.53,182.64,14000.0,154.1429,154.2104,154.1006,154.1935,14000.0
2012-03-19 12:20:00,182.65,182.67,182.56,182.59,14800.0,154.202,154.2188,154.126,154.1513,14800.0
2012-03-19 12:25:00,182.56,182.6,182.55,182.58,8600.0,154.126,154.1597,154.1175,154.1429,8600.0
2012-03-19 12:30:00,182.57,182.73,182.57,182.72,9500.0,154.1344,154.2695,154.1344,154.261,9500.0
2012-03-19 12:35:00,182.74,182.84,182.7,182.77,20200.0,154.2779,154.3624,154.2442,154.3033,20200.0
2012-03-19 12:40:00,182.74,182.98,182.72,182.85,29800.0,154.2779,154.4806,154.261,154.3708,29800.0
2012-03-19 12:45:00,182.88,182.88,182.76,182.85,17300.0,154.3961,154.3961,154.2948,154.3708,17300.0
2012-03-19 12:50:00,182.86,182.86,182.76,182.78,8900.0,154.3792,154.3792,154.2948,154.3117,8900.0
2012-03-19 12:55:00,182.83,182.9,182.78,182.9,6300.0,154.3539,154.413,154.3117,154.413,6300.0
2012-03-19 13:00:00,182.88,182.99,182.85,182.99,10300.0,154.3961,154.489,154.3708,154.489,10300.0
2012-03-19 13:05:00,182.95,182.96,182.84,182.9,9600.0,154.4552,154.4637,154.3624,154.413,9600.0
2012-03-19 13:10:00,182.87,183.07,182.86,182.99,9100.0,154.3877,154.5565,154.3792,154.489,9100.0
2012-03-19 13:15:00,182.97,183.05,182.96,183.02,10600.0,154.4721,154.5397,154.4637,154.5143,10600.0
2012-03-19 13:20:00,183.01,183.21,182.96,183.1,34900.0,154.5059,154.6747,154.4637,154.5819,34900.0
2012-03-19 13:25:00,183.08,183.14,183.06,183.14,5500.0,154.565,154.6156,154.5481,154.6156,5500.0
2012-03-19 13:30:00,183.14,183.14,183.02,183.04,6800.0,154.6156,154.6156,154.5143,154.5312,6800.0
2012-03-19 13:35:00,183.1,183.17,183.08,183.1,6400.0,154.5819,154.641,154.565,154.5819,6400.0
2012-03-19 13:40:00,183.12,183.2,183.07,183.16,12900.0,154.5987,154.6663,154.5565,154.6325,12900.0
2012-03-19 13:45:00,183.19,183.2,183.09,183.16,18800.0,154.6578,154.6663,154.5734,154.6325,18800.0
2012-03-19 13:50:00,183.17,183.33,183.11,183.29,52000.0,154.641,154.776,154.5903,154.7423,52000.0
2012-03-19 13:55:00,183.3,183.34,183.13,183.19,12500.0,154.7507,154.7845,154.6072,154.6578,12500.0
2012-03-19 14:00:00,183.2,183.25,183.14,183.18,8400.0,154.6663,154.7085,154.6156,154.6494,8400.0
2012-03-19 14:05:00,183.18,183.22,183.11,183.2,3500.0,154.6494,154.6832,154.5903,154.6663,3500.0
2012-03-19 14:10:00,183.19,183.28,183.19,183.24,11400.0,154.6578,154.7338,154.6578,154.7001,11400.0
2012-03-19 14:15:00,183.23,183.29,183.23,183.23,12400.0,154.6916,154.7423,154.6916,154.6916,12400.0
2012-03-19 14:20:00,183.23,183.32,183.21,183.31,8700.0,154.6916,154.7676,154.6747,154.7592,8700.0
2012-03-19 14:25:00,183.32,183.35,183.27,183.27,29400.0,154.7676,154.7929,154.7254,154.7254,29400.0
2012-03-19 14:30:00,183.28,183.3,183.1,183.12,18600.0,154.7338,154.7507,154.5819,154.5987,18600.0
2012-03-19 14:35:00,183.14,183.17,183.12,183.15,12700.0,154.6156,154.641,154.5987,154.6241,12700.0
2012-03-19 14:40:00,183.17,183.2,183.12,183.16,17500.0,154.641,154.6663,154.5987,154.6325,17500.0
2012-03-19 14:45:00,183.18,183.18,183.13,183.17,9300.0,154.6494,154.6494,154.6072,154.641,9300.0
2012-03-19 14:50:00,183.19,183.25,183.15,183.15,10900.0,154.6578,154.7085,154.6241,154.6241,10900.0
2012-03-19 14:55:00,183.15,183.16,182.92,182.98,20700.0,154.6241,154.6325,154.4299,154.4806,20700.0
2012-03-19 15:00:00,182.95,183.11,182.95,183.03,19200.0,154.4552,154.5903,154.4552,154.5228,19200.0
2012-03-19 15:05:00,183.03,183.03,182.84,182.91,11300.0,154.5228,154.5228,154.3624,154.4215,11300.0
2012-03-19 15:10:00,182.9,182.92,182.8,182.86,11900.0,154.413,154.4299,154.3286,154.3792,11900.0
2012-03-19 15:15:00,182.85,182.99,182.85,182.88,9000.0,154.3708,154.489,154.3708,154.3961,9000.0
2012-03-19 15:20:00,182.88,182.94,182.73,182.73,20400.0,154.3961,154.4468,154.2695,154.2695,20400.0
2012-03-19 15:25:00,182.73,182.75,182.63,182.64,17400.0,154.2695,154.2864,154.1851,154.1935,17400.0
2012-03-19 15:30:00,182.67,182.79,182.67,182.72,9300.0,154.2188,154.3201,154.2188,154.261,9300.0
2012-03-19 15:35:00,182.7,182.75,182.64,182.65,18000.0,154.2442,154.2864,154.1935,154.202,18000.0
2012-03-19 15:40:00,182.63,182.68,182.4,182.45,44100.0,154.1851,154.2273,153.9909,154.0331,44100.0
2012-03-19 15:45:00,182.44,182.49,182.36,182.36,30800.0,154.0247,154.0669,153.9571,153.9571,30800.0
2012-03-19 15:50:00,182.35,182.35,182.12,182.12,69400.0,153.9487,153.9487,153.7545,153.7545,69400.0
2012-03-19 15:55:00,182.13,182.32,182.13,182.28,61500.0,153.7629,153.9234,153.7629,153.8896,61500.0
2012-03-20 09:30:00,181.05,181.2,180.71,180.84,58000.0,152.8512,152.9778,152.5641,152.6739,58000.0
2012-03-20 09:35:00,180.8,181.11,180.72,180.98,51100.0,152.6401,152.9018,152.5726,152.7921,51100.0
2012-03-20 09:40:00,180.97,180.97,180.29,180.47,72800.0,152.7836,152.7836,152.2095,152.3615,72800.0
2012-03-20 09:45:00,180.46,180.71,180.29,180.67,42300.0,152.353,152.5641,152.2095,152.5303,42300.0
2012-03-20 09:50:00,180.63,180.78,180.55,180.66,47300.0,152.4966,152.6232,152.429,152.5219,47300.0
2012-03-20 09:55:00,180.66,180.89,180.58,180.74,39900.0,152.5219,152.7161,152.4544,152.5894,39900.0
2012-03-20 10:00:00,180.74,180.86,180.61,180.77,49100.0,152.5894,152.6907,152.4797,152.6148,49100.0
2012-03-20 10:05:00,180.76,181.29,180.7,181.22,57100.0,152.6063,153.0538,152.5557,152.9947,57100.0
2012-03-20 10:10:00,181.23,181.31,181.13,181.17,40700.0,153.0031,153.0707,152.9187,152.9525,40700.0
2012-03-20 10:15:00,181.2,181.23,180.96,181.04,36500.0,152.9778,153.0031,152.7752,152.8427,36500.0
2012-03-20 10:20:00,181.04,181.04,180.66,180.7,82900.0,152.8427,152.8427,152.5219,152.5557,82900.0
2012-03-20 10:25:00,180.69,180.92,180.67,180.8,45300.0,152.5472,152.7414,152.5303,152.6401,45300.0
2012-03-20 10:30:00,180.75,180.92,180.69,180.91,24000.0,152.5979,152.7414,152.5472,152.733,24000.0
2012-03-20 10:35:00,180.94,181.04,180.85,180.91,25000.0,152.7583,152.8427,152.6823,152.733,25000.0
2012-03-20 10:40:00,180.91,180.93,180.7,180.78,27400.0,152.733,152.7498,152.5557,152.6232,27400.0
2012-03-20 10:45:00,180.83,181.06,180.81,181.02,22100.0,152.6654,152.8596,152.6485,152.8258,22100.0
2012-03-20 10:50:00,181.03,181.2,180.99,181.2,13900.0,152.8343,152.9778,152.8005,152.9778,13900.0
2012-03-20 10:55:00,181.25,181.27,180.97,181.06,15400.0,153.02,153.0369,152.7836,152.8596,15400.0
2012-03-20 11:00:00,181.04,181.23,181.04,181.23,20200.0,152.8427,153.0031,152.8427,153.0031,20200.0
2012-03-20 11:05:00,181.21,181.39,181.2,181.24,20000.0,152.9862,153.1382,152.9778,153.0116,20000.0
2012-03-20 11:10:00,181.23,181.27,181.11,181.15,13000.0,153.0031,153.0369,152.9018,152.9356,13000.0
2012-03-20 11:15:00,181.14,181.28,181.07,181.1,33500.0,152.9271,153.0453,152.868,152.8934,33500.0
2012-03-20 11:20:00,181.15,181.27,181.15,181.19,6700.0,152.9356,153.0369,152.9356,152.9693,6700.0
2012-03-20 11:25:00,181.2,181.33,181.17,181.2,16800.0,152.9778,153.0875,152.9525,152.9778,16800.0
2012-03-20 11:30:00,181.19,181.25,181.06,181.11,21200.0,152.9693,153.02,152.8596,152.9018,21200.0
2012-03-20 11:35:00,181.09,181.11,180.87,180.93,13900.0,152.8849,152.9018,152.6992,152.7498,13900.0
2012-03-20 11:40:00,180.9,180.97,180.87,180.91,9100.0,152.7245,152.7836,152.6992,152.733,9100.0
2012-03-20 11:45:00,180.89,180.9,180.63,180.63,27200.0,152.7161,152.7245,152.4966,152.4966,27200.0
2012-03-20 11:50:00,180.63,180.63,180.37,180.45,47200.0,152.4966,152.4966,152.2771,152.3446,47200.0
2012-03-20 11:55:00,180.43,180.59,180.41,180.59,11200.0,152.3277,152.4628,152.3108,152.4628,11200.0
2012-03-20 12:00:00,180.58,180.85,180.53,180.78,19500.0,152.4544,152.6823,152.4121,152.6232,19500.0
2012-03-20 12:05:00,180.8,180.86,180.7,180.82,9000.0,152.6401,152.6907,152.5557,152.657,9000.0
2012-03-20 12:10:00,180.79,180.83,180.69,180.69,12200.0,152.6317,152.6654,152.5472,152.5472,12200.0
2012-03-20 12:15:00,180.69,180.71,180.59,180.63,7100.0,152.5472,152.5641,152.4628,152.4966,7100.0
2012-03-20 12:20:00,180.58,180.68,180.5,180.51,9100.0,152.4544,152.5388,152.3868,152.3953,9100.0
2012-03-20 12:25:00,180.5,180.6,180.47,180.52,9300.0,152.3868,152.4712,152.3615,152.4037,9300.0
2012-03-20 12:30:00,180.56,180.6,180.5,180.52,9800.0,152.4375,152.4712,152.3868,152.4037,9800.0
2012-03-20 12:35:00,180.52,180.62,180.51,180.6,9100.0,152.4037,152.4881,152.3953,152.4712,9100.0
2012-03-20 12:40:00,180.66,180.69,180.57,180.57,10500.0,152.5219,152.5472,152.4459,152.4459,10500.0
2012-03-20 12:45:00,180.55,180.63,180.44,180.47,6100.0,152.429,152.4966,152.3362,152.3615,6100.0
2012-03-20 12:50:00,180.47,180.63,180.47,180.61,5100.0,152.3615,152.4966,152.3615,152.4797,5100.0
2012-03-20 12:55:00,180.64,180.7,180.6,180.62,5700.0,152.505,152.5557,152.4712,152.4881,5700.0
2012-03-20 13:00:00,180.59,180.65,180.57,180.64,5900.0,152.4628,152.5135,152.4459,152.505,5900.0
2012-03-20 13:05:00,180.65,180.99,180.64,180.99,31600.0,152.5135,152.8005,152.505,152.8005,31600.0
2012-03-20 13:10:00,180.96,181.13,180.95,181.0,16400.0,152.7752,152.9187,152.7667,152.8089,16400.0
2012-03-20 13:15:00,181.0,181.04,180.85,180.95,13300.0,152.8089,152.8427,152.6823,152.7667,13300.0
2012-03-20 13:20:00,180.94,180.95,180.75,180.81,18900.0,152.7583,152.7667,152.5979,152.6485,18900.0
2012-03-20 13:25:00,180.81,180.9,180.8,180.88,11900.0,152.6485,152.7245,152.6401,152.7076,11900.0
2012-03-20 13:30:00,180.9,180.9,180.81,180.84,4100.0,152.7245,152.7245,152.6485,152.6739,4100.0
2012-03-20 13:35:00,180.85,180.89,180.73,180.77,9000.0,152.6823,152.7161,152.581,152.6148,9000.0
2012-03-20 13:40:00,180.77,180.86,180.73,180.86,3800.0,152.6148,152.6907,152.581,152.6907,3800.0
2012-03-20 13:45:00,180.84,180.99,180.84,180.96,13100.0,152.6739,152.8005,152.6739,152.7752,13100.0
2012-03-20 13:50:00,180.94,180.94,180.88,180.91,3200.0,152.7583,152.7583,152.7076,152.733,3200.0
2012-03-20 13:55:00,180.93,180.99,180.92,180.96,8700.0,152.7498,152.8005,152.7414,152.7752,8700.0
2012-03-20 14:00:00,180.97,181.03,180.95,180.96,13700.0,152.7836,152.8343,152.7667,152.7752,13700.0
2012-03-20 14:05:00,180.97,181.0,180.93,180.93,19700.0,152.7836,152.8089,152.7498,152.7498,19700.0
2012-03-20 14:10:00,180.9,180.92,180.85,180.91,6600.0,152.7245,152.7414,152.6823,152.733,6600.0
2012-03-20 14:15:00,180.97,181.34,180.97,181.22,38600.0,152.7836,153.096,152.7836,152.9947,38600.0
2012-03-20 14:20:00,181.22,181.3,181.2,181.27,17300.0,152.9947,153.0622,152.9778,153.0369,17300.0
2012-03-20 14:25:00,181.29,181.31,181.16,181.2,15300.0,153.0538,153.0707,152.944,152.9778,15300.0
2012-03-20 14:30:00,181.19,181.23,181.03,181.07,10800.0,152.9693,153.0031,152.8343,152.868,10800.0
2012-03-20 14:35:00,181.11,181.24,181.07,181.11,34700.0,152.9018,153.0116,152.868,152.9018,34700.0
2012-03-20 14:40:00,181.1,181.16,181.09,181.16,9100.0,152.8934,152.944,152.8849,152.944,9100.0
2012-03-20 14:45:00,181.17,181.22,181.1,181.13,6800.0,152.9525,152.9947,152.8934,152.9187,6800.0
2012-03-20 14:50:00,181.12,181.17,181.08,181.15,9300.0,152.9103,152.9525,152.8765,152.9356,9300.0
2012-03-20 14:55:00,181.19,181.24,181.18,181.19,13000.0,152.9693,153.0116,152.9609,152.9693,13000.0
2012-03-20 15:00:00,181.26,181.37,181.26,181.34,18400.0,153.0284,153.1213,153.0284,153.096,18400.0
2012-03-20 15:05:00,181.37,181.4,181.29,181.33,7100.0,153.1213,153.1466,153.0538,153.0875,7100.0
2012-03-20 15:10:00,181.32,181.32,181.27,181.29,5800.0,153.0791,153.0791,153.0369,153.0538,5800.0
2012-03-20 15:15:00,181.29,181.35,181.23,181.28,26100.0,153.0538,153.1044,153.0031,153.0453,26100.0
2012-03-20 15:20:00,181.28,181.34,181.25,181.31,10000.0,153.0453,153.096,153.02,153.0707,10000.0
2012-03-20 15:25:00,181.27,181.29,181.19,181.29,16300.0,153.0369,153.0538,152.9693,153.0538,16300.0
2012-03-20 15:30:00,181.28,181.45,181.24,181.34,23600.0,153.0453,153.1889,153.0116,153.096,23600.0
2012-03-20 15:35:00,181.33,181.37,181.16,181.16,12000.0,153.0875,153.1213,152.944,152.944,12000.0
2012-03-20 15:40:00,181.13,181.23,181.12,181.16,15400.0,152.9187,153.0031,152.9103,152.944,15400.0
2012-03-20 15:45:00,181.18,181.19,180.9,180.98,40600.0,152.9609,152.9693,152.7245,152.7921,40600.0
2012-03-20 15:50:00,180.97,181.03,180.94,181.02,28200.0,152.7836,152.8343,152.7583,152.8258,28200.0
2012-03-20 15:55:00,181.02,181.07,180.97,181.01,24800.0,152.8258,152.868,152.7836,152.8174,24800.0
2012-03-21 09:30:00,181.34,181.49,181.07,181.07,83800.0,153.096,153.2226,152.868,152.868,83800.0
2012-03-21 09:35:00,181.08,181.55,180.89,181.43,59500.0,152.8765,153.2733,152.7161,153.172,59500.0
2012-03-21 09:40:00,181.45,181.54,181.33,181.53,56000.0,153.1889,153.2648,153.0875,153.2564,56000.0
2012-03-21 09:45:00,181.54,181.68,181.42,181.6,74400.0,153.2648,153.383,153.1635,153.3155,74400.0
2012-03-21 09:50:00,181.6,181.66,180.84,180.86,122000.0,153.3155,153.3661,152.6739,152.6907,122000.0
2012-03-21 09:55:00,180.84,181.04,180.76,180.99,44900.0,152.6739,152.8427,152.6063,152.8005,44900.0
2012-03-21 10:00:00,180.97,181.0,180.44,180.58,61000.0,152.7836,152.8089,152.3362,152.4544,61000.0
2012-03-21 10:05:00,180.59,180.61,180.36,180.41,81900.0,152.4628,152.4797,152.2686,152.3108,81900.0
2012-03-21 10:10:00,180.39,180.65,180.3,180.61,87700.0,152.294,152.5135,152.218,152.4797,87700.0
2012-03-21 10:15:00,180.58,180.74,180.5,180.56,41000.0,152.4544,152.5894,152.3868,152.4375,41000.0
2012-03-21 10:20:00,180.56,180.77,180.53,180.71,21900.0,152.4375,152.6148,152.4121,152.5641,21900.0
2012-03-21 10:25:00,180.74,180.76,180.53,180.75,31000.0,152.5894,152.6063,152.4121,152.5979,31000.0
2012-03-21 10:30:00,180.74,181.05,180.73,180.91,37400.0,152.5894,152.8512,152.581,152.733,37400.0
2012-03-21 10:35:00,180.87,181.27,180.87,181.27,56300.0,152.6992,153.0369,152.6992,153.0369,56300.0
2012-03-21 10:40:00,181.28,181.31,181.04,181.14,41700.0,153.0453,153.0707,152.8427,152.9271,41700.0
2012-03-21 10:45:00,181.16,181.17,180.7,180.78,63200.0,152.944,152.9525,152.5557,152.6232,63200.0
2012-03-21 10:50:00,180.77,180.96,180.73,180.79,66500.0,152.6148,152.7752,152.581,152.6317,66500.0
2012-03-21 10:55:00,180.81,180.89,180.46,180.54,74600.0,152.6485,152.7161,152.353,152.4206,74600.0
2012-03-21 11:00:00,180.52,180.67,180.3,180.63,89900.0,152.4037,152.5303,152.218,152.4966,89900.0
2012-03-21 11:05:00,180.61,180.92,180.61,180.82,59400.0,152.4797,152.7414,152.4797,152.657,59400.0
2012-03-21 11:10:00,180.81,180.96,180.71,180.82,30700.0,152.6485,152.7752,152.5641,152.657,30700.0
2012-03-21 11:15:00,180.82,180.93,180.68,180.9,48700.0,152.657,152.7498,152.5388,152.7245,48700.0
2012-03-21 11:20:00,180.87,181.03,180.79,180.84,39700.0,152.6992,152.8343,152.6317,152.6739,39700.0
2012-03-21 11:25:00,180.84,181.0,180.84,180.94,31000.0,152.6739,152.8089,152.6739,152.7583,31000.0
2012-03-21 11:30:00,180.97,181.11,180.97,181.06,60200.0,152.7836,152.9018,152.7836,152.8596,60200.0
2012-03-21 11:35:00,181.07,181.41,181.06,181.28,77400.0,152.868,153.1551,152.8596,153.0453,77400.0
2012-03-21 11:40:00,181.3,181.36,181.21,181.24,26700.0,153.0622,153.1129,152.9862,153.0116,26700.0
2012-03-21 11:45:00,181.26,181.29,181.18,181.18,11500.0,153.0284,153.0538,152.9609,152.9609,11500.0
2012-03-21 11:50:00,181.18,181.23,181.09,181.17,36300.0,152.9609,153.0031,152.8849,152.9525,36300.0
2012-03-21 11:55:00,181.17,181.17,181.05,181.07,23500.0,152.9525,152.9525,152.8512,152.868,23500.0
2012-03-21 12:00:00,181.1,181.3,181.1,181.17,35300.0,152.8934,153.0622,152.8934,152.9525,35300.0
2012-03-21 12:05:00,181.17,181.37,181.13,181.33,19400.0,152.9525,153.1213,152.9187,153.0875,19400.0
2012-03-21 12:10:00,181.34,181.64,181.28,181.59,58100.0,153.096,153.3493,153.0453,153.307,58100.0
2012-03-21 12:15:00,181.61,181.69,181.57,181.65,29000.0,153.3239,153.3915,153.2902,153.3577,29000.0
2012-03-21 12:20:00,181.67,181.79,181.65,181.65,36600.0,153.3746,153.4759,153.3577,153.3577,36600.0
2012-03-21 12:25:00,181.67,181.68,181.59,181.63,30300.0,153.3746,153.383,153.307,153.3408,30300.0
2012-03-21 12:30:00,181.64,181.66,181.49,181.49,19900.0,153.3493,153.3661,153.2226,153.2226,19900.0
2012-03-21 12:35:00,181.48,181.51,181.4,181.47,15600.0,153.2142,153.2395,153.1466,153.2057,15600.0
2012-03-21 12:40:00,181.46,181.6,181.44,181.51,38700.0,153.1973,153.3155,153.1804,153.2395,38700.0
2012-03-21 12:45:00,181.47,181.48,181.42,181.45,14100.0,153.2057,153.2142,153.1635,153.1889,14100.0
2012-03-21 12:50:00,181.46,181.5,181.44,181.46,10700.0,153.1973,153.2311,153.1804,153.1973,10700.0
2012-03-21 12:55:00,181.46,181.53,181.43,181.44,13700.0,153.1973,153.2564,153.172,153.1804,13700.0
2012-03-21 13:00:00,181.43,181.46,181.33,181.33,24200.0,153.172,153.1973,153.0875,153.0875,24200.0
2012-03-21 13:05:00,181.32,181.33,181.15,181.19,26800.0,153.0791,153.0875,152.9356,152.9693,26800.0
2012-03-21 13:10:00,181.23,181.25,180.92,180.95,73500.0,153.0031,153.02,152.7414,152.7667,73500.0
2012-03-21 13:15:00,180.93,181.02,180.89,181.01,27200.0,152.7498,152.8258,152.7161,152.8174,27200.0
2012-03-21 13:20:00,181.03,181.03,180.92,180.97,13200.0,152.8343,152.8343,152.7414,152.7836,13200.0
2012-03-21 13:25:00,180.97,181.14,180.93,181.12,34500.0,152.7836,152.9271,152.7498,152.9103,34500.0
2012-03-21 13:30:00,181.1,181.12,181.01,181.04,15500.0,152.8934,152.9103,152.8174,152.8427,15500.0
2012-03-21 13:35:00,181.04,181.09,180.88,181.01,24500.0,152.8427,152.8849,152.7076,152.8174,24500.0
2012-03-21 13:40:00,180.99,181.04,180.91,180.99,21200.0,152.8005,152.8427,152.733,152.8005,21200.0
2012-03-21 13:45:00,180.98,181.09,180.94,181.08,25100.0,152.7921,152.8849,152.7583,152.8765,25100.0
2012-03-21 13:50:00,181.08,181.28,181.06,181.24,25300.0,152.8765,153.0453,152.8596,153.0116,25300.0
2012-03-21 13:55:00,181.22,181.22,181.15,181.17,8100.0,152.9947,152.9947,152.9356,152.9525,8100.0
2012-03-21 14:00:00,181.16,181.38,181.15,181.26,22500.0,152.944,153.1298,152.9356,153.0284,22500.0
2012-03-21 14:05:00,181.28,181.34,181.16,181.18,27300.0,153.0453,153.096,152.944,152.9609,27300.0
2012-03-21 14:10:00,181.17,181.33,181.13,181.29,36700.0,152.9525,153.0875,152.9187,153.0538,36700.0
2012-03-21 14:15:00,181.32,181.43,181.31,181.33,40500.0,153.0791,153.172,153.0707,153.0875,40500.0
2012-03-21 14:20:00,181.34,181.4,181.27,181.27,14600.0,153.096,153.1466,153.0369,153.0369,14600.0
2012-03-21 14:25:00,181.27,181.33,181.18,181.28,24000.0,153.0369,153.0875,152.9609,153.0453,24000.0
2012-03-21 14:30:00,181.26,181.59,181.2,181.4,36500.0,153.0284,153.307,152.9778,153.1466,36500.0
2012-03-21 14:35:00,181.4,181.47,181.29,181.29,31200.0,153.1466,153.2057,153.0538,153.0538,31200.0
2012-03-21 14:40:00,181.31,181.41,181.25,181.39,28500.0,153.0707,153.1551,153.02,153.1382,28500.0
2012-03-21 14:45:00,181.39,181.39,181.24,181.28,36200.0,153.1382,153.1382,153.0116,153.0453,36200.0
2012-03-21 14:50:00,181.27,181.31,181.12,181.18,41000.0,153.0369,153.0707,152.9103,152.9609,41000.0
2012-03-21 14:55:00,181.17,181.29,181.12,181.29,19200.0,152.9525,153.0538,152.9103,153.0538,19200.0
2012-03-21 15:00:00,181.26,181.35,181.21,181.28,23100.0,153.0284,153.1044,152.9862,153.0453,23100.0
2012-03-21 15:05:00,181.29,181.56,181.29,181.46,44200.0,153.0538,153.2817,153.0538,153.1973,44200.0
2012-03-21 15:10:00,181.47,181.57,181.46,181.5,16300.0,153.2057,153.2902,153.1973,153.2311,16300.0
2012-03-21 15:15:00,181.53,181.54,181.41,181.53,23400.0,153.2564,153.2648,153.1551,153.2564,23400.0
2012-03-21 15:20:00,181.53,181.55,181.45,181.52,15700.0,153.2564,153.2733,153.1889,153.248,15700.0
2012-03-21 15:25:00,181.5,181.5,181.36,181.43,25800.0,153.2311,153.2311,153.1129,153.172,25800.0
2012-03-21 15:30:00,181.42,181.5,181.37,181.46,20200.0,153.1635,153.2311,153.1213,153.1973,20200.0
2012-03-21 15:35:00,181.45,181.48,181.35,181.35,22800.0,153.1889,153.2142,153.1044,153.1044,22800.0
2012-03-21 15:40:00,181.33,181.37,181.28,181.31,29000.0,153.0875,153.1213,153.0453,153.0707,29000.0
2012-03-21 15:45:00,181.31,181.36,181.23,181.26,48200.0,153.0707,153.1129,153.0031,153.0284,48200.0
2012-03-21 15:50:00,181.26,181.27,181.0,181.01,58400.0,153.0284,153.0369,152.8089,152.8174,58400.0
2012-03-21 15:55:00,181.01,181.07,180.85,180.86,81400.0,152.8174,152.868,152.6823,152.6907,81400.0
2012-03-22 09:30:00,179.23,179.36,178.87,179.02,132400.0,151.3146,151.4244,151.0107,151.1373,132400.0
2012-03-22 09:35:00,179.01,179.3,178.88,179.11,86200.0,151.1289,151.3737,151.0191,151.2133,86200.0
2012-03-22 09:40:00,179.19,179.52,179.13,179.47,53800.0,151.2809,151.5595,151.2302,151.5172,53800.0
2012-03-22 09:45:00,179.47,179.75,179.25,179.66,151100.0,151.5172,151.7536,151.3315,151.6776,151100.0
2012-03-22 09:50:00,179.67,179.69,179.42,179.42,27800.0,151.6861,151.703,151.475,151.475,27800.0
2012-03-22 09:55:00,179.39,179.41,179.11,179.4,17600.0,151.4497,151.4666,151.2133,151.4581,17600.0
2012-03-22 10:00:00,179.33,179.71,179.24,179.7,34700.0,151.399,151.7199,151.3231,151.7114,34700.0
2012-03-22 10:05:00,179.71,179.71,179.4,179.46,31000.0,151.7199,151.7199,151.4581,151.5088,31000.0
2012-03-22 10:10:00,179.49,179.61,179.34,179.38,21900.0,151.5341,151.6354,151.4075,151.4413,21900.0
2012-03-22 10:15:00,179.39,179.4,178.75,178.99,138900.0,151.4497,151.4581,150.9094,151.112,138900.0
2012-03-22 10:20:00,178.99,179.15,178.98,179.02,47400.0,151.112,151.2471,151.1036,151.1373,47400.0
2012-03-22 10:25:00,179.0,179.02,178.78,178.96,73700.0,151.1204,151.1373,150.9347,151.0867,73700.0
2012-03-22 10:30:00,178.98,178.98,178.43,178.55,76500.0,151.1036,151.1036,150.6392,150.7405,76500.0
2012-03-22 10:35:00,178.52,178.73,178.47,178.54,51100.0,150.7152,150.8925,150.673,150.7321,51100.0
2012-03-22 10:40:00,178.55,178.79,178.42,178.77,87800.0,150.7405,150.9432,150.6308,150.9263,87800.0
2012-03-22 10:45:00,178.79,178.87,178.56,178.6,52000.0,150.9432,151.0107,150.749,150.7827,52000.0
2012-03-22 10:50:00,178.6,178.61,178.23,178.26,70900.0,150.7827,150.7912,150.4704,150.4957,70900.0
2012-03-22 10:55:00,178.25,178.28,178.0,178.05,125200.0,150.4873,150.5126,150.2762,150.3184,125200.0
2012-03-22 11:00:00,178.03,178.09,177.8,177.99,99900.0,150.3015,150.3522,150.1073,150.2678,99900.0
2012-03-22 11:05:00,177.97,177.99,177.67,177.83,109400.0,150.2509,150.2678,149.9976,150.1327,109400.0
2012-03-22 11:10:00,177.83,178.21,177.8,178.16,55600.0,150.1327,150.4535,150.1073,150.4113,55600.0
2012-03-22 11:15:00,178.18,178.22,178.12,178.18,41100.0,150.4282,150.4619,150.3775,150.4282,41100.0
2012-03-22 11:20:00,178.18,178.45,178.14,178.42,34400.0,150.4282,150.6561,150.3944,150.6308,34400.0
2012-03-22 11:25:00,178.45,178.47,178.38,178.38,41500.0,150.6561,150.673,150.597,150.597,41500.0
2012-03-22 11:30:00,178.39,178.48,178.39,178.45,60300.0,150.6055,150.6814,150.6055,150.6561,60300.0
2012-03-22 11:35:00,178.44,178.45,178.32,178.34,43900.0,150.6477,150.6561,150.5464,150.5632,43900.0
2012-03-22 11:40:00,178.32,178.42,178.23,178.24,22500.0,150.5464,150.6308,150.4704,150.4788,22500.0
2012-03-22 11:45:00,178.26,178.35,178.22,178.24,32700.0,150.4957,150.5717,150.4619,150.4788,32700.0
2012-03-22 11:50:00,178.25,178.69,178.25,178.66,24600.0,150.4873,150.8587,150.4873,150.8334,24600.0
2012-03-22 11:55:00,178.64,178.69,178.59,178.6,13200.0,150.8165,150.8587,150.7743,150.7827,13200.0
2012-03-22 12:00:00,178.61,178.83,178.6,178.81,17700.0,150.7912,150.9769,150.7827,150.96,17700.0
2012-03-22 12:05:00,178.8,178.86,178.73,178.77,20700.0,150.9516,151.0023,150.8925,150.9263,20700.0
2012-03-22 12:10:00,178.78,178.95,178.78,178.8,31500.0,150.9347,151.0782,150.9347,150.9516,31500.0
2012-03-22 12:15:00,178.8,178.91,178.8,178.86,18800.0,150.9516,151.0445,150.9516,151.0023,18800.0
2012-03-22 12:20:00,178.89,178.97,178.87,178.87,14200.0,151.0276,151.0951,151.0107,151.0107,14200.0
2012-03-22 12:25:00,178.85,178.89,178.79,178.88,8900.0,150.9938,151.0276,150.9432,151.0191,8900.0
2012-03-22 12:30:00,178.88,178.88,178.7,178.72,14000.0,151.0191,151.0191,150.8672,150.8841,14000.0
2012-03-22 12:35:00,178.72,178.88,178.72,178.85,10300.0,150.8841,151.0191,150.8841,150.9938,10300.0
2012-03-22 12:40:00,178.85,178.85,178.77,178.79,6700.0,150.9938,150.9938,150.9263,150.9432,6700.0
2012-03-22 12:45:00,178.79,178.98,178.72,178.98,36900.0,150.9432,151.1036,150.8841,151.1036,36900.0
2012-03-22 12:50:00,178.96,179.14,178.94,179.12,16600.0,151.0867,151.2386,151.0698,151.2218,16600.0
2012-03-22 12:55:00,179.17,179.25,179.11,179.22,23000.0,151.264,151.3315,151.2133,151.3062,23000.0
2012-03-22 13:00:00,179.23,179.25,179.12,179.13,15400.0,151.3146,151.3315,151.2218,151.2302,15400.0
2012-03-22 13:05:00,179.15,179.17,179.02,179.02,11800.0,151.2471,151.264,151.1373,151.1373,11800.0
2012-03-22 13:10:00,178.99,179.06,178.98,178.98,7600.0,151.112,151.1711,151.1036,151.1036,7600.0
2012-03-22 13:15:00,178.98,178.98,178.86,178.86,23300.0,151.1036,151.1036,151.0023,151.0023,23300.0
2012-03-22 13:20:00,178.88,178.99,178.88,178.96,3300.0,151.0191,151.112,151.0191,151.0867,3300.0
2012-03-22 13:25:00,178.96,179.05,178.76,178.97,42800.0,151.0867,151.1627,150.9178,151.0951,42800.0
2012-03-22 13:30:00,178.95,178.99,178.91,178.92,8900.0,151.0782,151.112,151.0445,151.0529,8900.0
2012-03-22 13:35:00,178.93,179.14,178.91,179.08,15300.0,151.0613,151.2386,151.0445,151.188,15300.0
2012-03-22 13:40:00,179.11,179.13,179.0,179.0,8800.0,151.2133,151.2302,151.1204,151.1204,8800.0
2012-03-22 13:45:00,179.0,179.09,179.0,179.07,15800.0,151.1204,151.1964,151.1204,151.1795,15800.0
2012-03-22 13:50:00,179.08,179.08,178.91,178.97,13100.0,151.188,151.188,151.0445,151.0951,13100.0
2012-03-22 13:55:00,178.98,179.12,178.84,178.99,16400.0,151.1036,151.2218,150.9854,151.112,16400.0
2012-03-22 14:00:00,179.0,179.03,178.79,178.94,15300.0,151.1204,151.1458,150.9432,151.0698,15300.0
2012-03-22 14:05:00,178.94,178.96,178.82,178.91,15900.0,151.0698,151.0867,150.9685,151.0445,15900.0
2012-03-22 14:10:00,178.92,178.99,178.91,178.94,9100.0,151.0529,151.112,151.0445,151.0698,9100.0
2012-03-22 14:15:00,178.93,178.97,178.88,178.89,34800.0,151.0613,151.0951,151.0191,151.0276,34800.0
2012-03-22 14:20:00,178.9,178.93,178.84,178.85,21200.0,151.036,151.0613,150.9854,150.9938,21200.0
2012-03-22 14:25:00,178.86,179.04,178.77,179.01,27100.0,151.0023,151.1542,150.9263,151.1289,27100.0
2012-03-22 14:30:00,179.01,179.03,178.95,178.97,10200.0,151.1289,151.1458,151.0782,151.0951,10200.0
2012-03-22 14:35:00,178.97,179.0,178.86,178.94,21600.0,151.0951,151.1204,151.0023,151.0698,21600.0
2012-03-22 14:40:00,178.94,179.02,178.88,178.95,13400.0,151.0698,151.1373,151.0191,151.0782,13400.0
2012-03-22 14:45:00,178.92,178.96,178.72,178.78,22300.0,151.0529,151.0867,150.8841,150.9347,22300.0
2012-03-22 14:50:00,178.78,178.85,178.76,178.83,8500.0,150.9347,150.9938,150.9178,150.9769,8500.0
2012-03-22 14:55:00,178.83,178.85,178.79,178.79,7000.0,150.9769,150.9938,150.9432,150.9432,7000.0
2012-03-22 15:00:00,178.78,178.78,178.57,178.61,28500.0,150.9347,150.9347,150.7574,150.7912,28500.0
2012-03-22 15:05:00,178.58,178.66,178.5,178.5,45100.0,150.7659,150.8334,150.6983,150.6983,45100.0
2012-03-22 15:10:00,178.51,178.63,178.5,178.56,24400.0,150.7068,150.8081,150.6983,150.749,24400.0
2012-03-22 15:15:00,178.55,178.55,178.29,178.38,37300.0,150.7405,150.7405,150.521,150.597,37300.0
2012-03-22 15:20:00,178.38,178.62,178.29,178.62,39700.0,150.597,150.7996,150.521,150.7996,39700.0
2012-03-22 15:25:00,178.63,178.8,178.61,178.77,17100.0,150.8081,150.9516,150.7912,150.9263,17100.0
2012-03-22 15:30:00,178.77,178.8,178.68,178.72,16100.0,150.9263,150.9516,150.8503,150.8841,16100.0
2012-03-22 15:35:00,178.71,179.1,178.71,179.05,34400.0,150.8756,151.2049,150.8756,151.1627,34400.0
2012-03-22 15:40:00,179.04,179.32,178.94,179.03,80900.0,151.1542,151.3906,151.0698,151.1458,80900.0
2012-03-22 15:45:00,179.01,179.32,178.99,179.21,43400.0,151.1289,151.3906,151.112,151.2977,43400.0
2012-03-22 15:50:00,179.2,179.25,179.05,179.06,95300.0,151.2893,151.3315,151.1627,151.1711,95300.0
2012-03-22 15:55:00,179.06,179.11,178.96,178.96,86200.0,151.1711,151.2133,151.0867,151.0867,86200.0
2012-03-23 09:30:00,179.05,179.23,178.78,178.85,56600.0,151.1627,151.3146,150.9347,150.9938,56600.0
2012-03-23 09:35:00,178.86,178.9,178.66,178.7,53500.0,151.0023,151.036,150.8334,150.8672,53500.0
2012-03-23 09:40:00,178.7,178.7,178.4,178.6,33300.0,150.8672,150.8672,150.6139,150.7827,33300.0
2012-03-23 09:45:00,178.59,178.79,178.47,178.73,75500.0,150.7743,150.9432,150.673,150.8925,75500.0
2012-03-23 09:50:00,178.74,178.91,178.68,178.89,62000.0,150.9009,151.0445,150.8503,151.0276,62000.0
2012-03-23 09:55:00,178.93,178.97,178.48,178.51,104700.0,151.0613,151.0951,150.6814,150.7068,104700.0
2012-03-23 10:00:00,178.46,178.46,178.03,178.22,75400.0,150.6646,150.6646,150.3015,150.4619,75400.0
2012-03-23 10:05:00,178.21,178.28,177.72,177.87,86400.0,150.4535,150.5126,150.0398,150.1664,86400.0
2012-03-23 10:10:00,177.86,177.96,177.62,177.73,46600.0,150.158,150.2424,149.9554,150.0483,46600.0
2012-03-23 10:15:00,177.77,177.97,177.75,177.92,25100.0,150.082,150.2509,150.0651,150.2087,25100.0
2012-03-23 10:20:00,177.89,178.09,177.76,178.09,29200.0,150.1833,150.3522,150.0736,150.3522,29200.0
2012-03-23 10:25:00,178.06,178.07,177.81,177.82,52400.0,150.3269,150.3353,150.1158,150.1242,52400.0
2012-03-23 10:30:00,177.84,178.18,177.78,178.18,20900.0,150.1411,150.4282,150.0905,150.4282,20900.0
2012-03-23 10:35:00,178.12,178.43,178.11,178.35,68600.0,150.3775,150.6392,150.3691,150.5717,68600.0
2012-03-23 10:40:00,178.33,178.54,178.32,178.39,22500.0,150.5548,150.7321,150.5464,150.6055,22500.0
2012-03-23 10:45:00,178.41,178.6,178.36,178.57,23200.0,150.6223,150.7827,150.5801,150.7574,23200.0
2012-03-23 10:50:00,178.6,178.85,178.56,178.75,18600.0,150.7827,150.9938,150.749,150.9094,18600.0
2012-03-23 10:55:00,178.76,178.81,178.67,178.74,10100.0,150.9178,150.96,150.8418,150.9009,10100.0
2012-03-23 11:00:00,178.76,178.78,178.65,178.66,12000.0,150.9178,150.9347,150.825,150.8334,12000.0
2012-03-23 11:05:00,178.66,178.79,178.65,178.73,12400.0,150.8334,150.9432,150.825,150.8925,12400.0
2012-03-23 11:10:00,178.7,178.75,178.56,178.67,38400.0,150.8672,150.9094,150.749,150.8418,38400.0
2012-03-23 11:15:00,178.67,178.84,178.65,178.81,22600.0,150.8418,150.9854,150.825,150.96,22600.0
2012-03-23 11:20:00,178.8,178.88,178.75,178.83,11100.0,150.9516,151.0191,150.9094,150.9769,11100.0
2012-03-23 11:25:00,178.86,179.06,178.86,179.06,15400.0,151.0023,151.1711,151.0023,151.1711,15400.0
2012-03-23 11:30:00,179.09,179.3,179.09,179.2,15300.0,151.1964,151.3737,151.1964,151.2893,15300.0
2012-03-23 11:35:00,179.21,179.24,179.11,179.17,11700.0,151.2977,151.3231,151.2133,151.264,11700.0
2012-03-23 11:40:00,179.14,179.25,179.12,179.25,6100.0,151.2386,151.3315,151.2218,151.3315,6100.0
2012-03-23 11:45:00,179.26,179.31,179.12,179.31,10700.0,151.34,151.3822,151.2218,151.3822,10700.0
2012-03-23 11:50:00,179.22,179.31,179.19,179.3,10800.0,151.3062,151.3822,151.2809,151.3737,10800.0
2012-03-23 11:55:00,179.29,179.4,179.23,179.28,12000.0,151.3653,151.4581,151.3146,151.3568,12000.0
2012-03-23 12:00:00,179.3,179.33,179.17,179.17,15400.0,151.3737,151.399,151.264,151.264,15400.0
2012-03-23 12:05:00,179.15,179.24,179.11,179.24,5800.0,151.2471,151.3231,151.2133,151.3231,5800.0
2012-03-23 12:10:00,179.23,179.27,179.19,179.19,11500.0,151.3146,151.3484,151.2809,151.2809,11500.0
2012-03-23 12:15:00,179.2,179.25,179.13,179.16,13800.0,151.2893,151.3315,151.2302,151.2555,13800.0
2012-03-23 12:20:00,179.16,179.24,179.15,179.19,3600.0,151.2555,151.3231,151.2471,151.2809,3600.0
2012-03-23 12:25:00,179.17,179.28,179.17,179.19,10100.0,151.264,151.3568,151.264,151.2809,10100.0
2012-03-23 12:30:00,179.22,179.23,179.05,179.05,6700.0,151.3062,151.3146,151.1627,151.1627,6700.0
2012-03-23 12:35:00,179.04,179.15,179.0,179.15,6700.0,151.1542,151.2471,151.1204,151.2471,6700.0
2012-03-23 12:40:00,179.15,179.27,179.15,179.25,12100.0,151.2471,151.3484,151.2471,151.3315,12100.0
2012-03-23 12:45:00,179.23,179.37,179.18,179.34,8100.0,151.3146,151.4328,151.2724,151.4075,8100.0
2012-03-23 12:50:00,179.38,179.46,179.24,179.46,9700.0,151.4413,151.5088,151.3231,151.5088,9700.0
2012-03-23 12:55:00,179.45,179.64,179.34,179.48,38400.0,151.5004,151.6608,151.4075,151.5257,38400.0
2012-03-23 13:00:00,179.5,179.56,179.46,179.49,26100.0,151.5426,151.5932,151.5088,151.5341,26100.0
2012-03-23 13:05:00,179.49,179.56,179.46,179.5,9600.0,151.5341,151.5932,151.5088,151.5426,9600.0
2012-03-23 13:10:00,179.5,179.5,179.37,179.37,9300.0,151.5426,151.5426,151.4328,151.4328,9300.0
2012-03-23 13:15:00,179.37,179.53,179.36,179.51,39500.0,151.4328,151.5679,151.4244,151.551,39500.0
2012-03-23 13:20:00,179.51,179.71,179.51,179.63,66400.0,151.551,151.7199,151.551,151.6523,66400.0
2012-03-23 13:25:00,179.64,179.72,179.63,179.7,63000.0,151.6608,151.7283,151.6523,151.7114,63000.0
2012-03-23 13:30:00,179.71,179.93,179.63,179.65,60400.0,151.7199,151.9056,151.6523,151.6692,60400.0
2012-03-23 13:35:00,179.67,179.72,179.62,179.65,10500.0,151.6861,151.7283,151.6439,151.6692,10500.0
2012-03-23 13:40:00,179.67,179.73,179.62,179.69,5600.0,151.6861,151.7367,151.6439,151.703,5600.0
2012-03-23 13:45:00,179.64,179.73,179.63,179.7,7000.0,151.6608,151.7367,151.6523,151.7114,7000.0
2012-03-23 13:50:00,179.71,179.88,179.63,179.65,60100.0,151.7199,151.8634,151.6523,151.6692,60100.0
2012-03-23 13:55:00,179.68,179.71,179.53,179.53,6800.0,151.6945,151.7199,151.5679,151.5679,6800.0
2012-03-23 14:00:00,179.54,179.68,179.54,179.67,10900.0,151.5763,151.6945,151.5763,151.6861,10900.0
2012-03-23 14:05:00,179.67,179.72,179.66,179.69,7800.0,151.6861,151.7283,151.6776,151.703,7800.0
2012-03-23 14:10:00,179.68,179.77,179.68,179.76,6000.0,151.6945,151.7705,151.6945,151.7621,6000.0
2012-03-23 14:15:00,179.77,179.98,179.74,179.91,19200.0,151.7705,151.9478,151.7452,151.8887,19200.0
2012-03-23 14:20:00,179.89,179.95,179.87,179.93,5500.0,151.8718,151.9225,151.8549,151.9056,5500.0
2012-03-23 14:25:00,179.93,180.09,179.92,180.09,11900.0,151.9056,152.0407,151.8972,152.0407,11900.0
2012-03-23 14:30:00,180.09,180.12,180.01,180.06,15000.0,152.0407,152.066,151.9731,152.0153,15000.0
2012-03-23 14:35:00,180.09,180.11,180.0,180.0,7700.0,152.0407,152.0576,151.9647,151.9647,7700.0
2012-03-23 14:40:00,180.0,180.1,179.98,179.99,8100.0,151.9647,152.0491,151.9478,151.9563,8100.0
2012-03-23 14:45:00,179.97,180.12,179.97,180.1,9500.0,151.9394,152.066,151.9394,152.0491,9500.0
2012-03-23 14:50:00,180.09,180.3,180.09,180.24,19100.0,152.0407,152.218,152.0407,152.1673,19100.0
2012-03-23 14:55:00,180.21,180.23,180.04,180.07,9600.0,152.142,152.1589,151.9985,152.0238,9600.0
2012-03-23 15:00:00,180.07,180.13,180.01,180.04,5300.0,152.0238,152.0744,151.9731,151.9985,5300.0
2012-03-23 15:05:00,180.04,180.08,180.0,180.04,5500.0,151.9985,152.0322,151.9647,151.9985,5500.0
2012-03-23 15:10:00,180.03,180.03,179.77,179.95,12500.0,151.99,151.99,151.7705,151.9225,12500.0
2012-03-23 15:15:00,179.94,180.01,179.91,179.95,11800.0,151.914,151.9731,151.8887,151.9225,11800.0
2012-03-23 15:20:00,179.96,180.04,179.96,180.03,132800.0,151.9309,151.9985,151.9309,151.99,132800.0
2012-03-23 15:25:00,180.03,180.08,179.99,180.03,82600.0,151.99,152.0322,151.9563,151.99,82600.0
2012-03-23 15:30:00,180.04,180.16,180.04,180.11,52200.0,151.9985,152.0998,151.9985,152.0576,52200.0
2012-03-23 15:35:00,180.1,180.12,179.98,180.05,18400.0,152.0491,152.066,151.9478,152.0069,18400.0
2012-03-23 15:40:00,180.07,180.12,179.9,179.92,14700.0,152.0238,152.066,151.8803,151.8972,14700.0
2012-03-23 15:45:00,179.91,180.09,179.85,179.94,33800.0,151.8887,152.0407,151.8381,151.914,33800.0
2012-03-23 15:50:00,179.92,180.08,179.92,180.03,71400.0,151.8972,152.0322,151.8972,151.99,71400.0
2012-03-23 15:55:00,180.03,180.14,179.98,180.12,71200.0,151.99,152.0829,151.9478,152.066,71200.0
2012-03-26 09:30:00,181.8,182.31,181.68,182.16,199800.0,153.4843,153.9149,153.383,153.7883,199800.0
2012-03-26 09:35:00,182.15,182.32,182.06,182.26,60500.0,153.7798,153.9234,153.7038,153.8727,60500.0
2012-03-26 09:40:00,182.25,182.28,181.86,181.93,52700.0,153.8643,153.8896,153.535,153.5941,52700.0
2012-03-26 09:45:00,181.94,182.19,181.94,182.11,174700.0,153.6025,153.8136,153.6025,153.7461,174700.0
2012-03-26 09:50:00,182.1,182.12,181.65,181.72,50500.0,153.7376,153.7545,153.3577,153.4168,50500.0
2012-03-26 09:55:00,181.7,182.0,181.7,181.9,42100.0,153.3999,153.6532,153.3999,153.5688,42100.0
2012-03-26 10:00:00,181.87,181.87,181.53,181.59,60500.0,153.5434,153.5434,153.2564,153.307,60500.0
2012-03-26 10:05:00,181.6,181.96,181.6,181.92,42200.0,153.3155,153.6194,153.3155,153.5857,42200.0
2012-03-26 10:10:00,181.93,182.42,181.9,182.33,124400.0,153.5941,154.0078,153.5688,153.9318,124400.0
2012-03-26 10:15:00,182.33,182.46,182.19,182.32,169200.0,153.9318,154.0415,153.8136,153.9234,169200.0
2012-03-26 10:20:00,182.32,182.41,182.1,182.11,71800.0,153.9234,153.9993,153.7376,153.7461,71800.0
2012-03-26 10:25:00,182.12,182.17,182.01,182.06,37900.0,153.7545,153.7967,153.6616,153.7038,37900.0
2012-03-26 10:30:00,182.06,182.12,182.02,182.11,16100.0,153.7038,153.7545,153.6701,153.7461,16100.0
2012-03-26 10:35:00,182.12,182.23,182.07,182.07,32000.0,153.7545,153.8474,153.7123,153.7123,32000.0
2012-03-26 10:40:00,182.03,182.17,181.97,182.15,24500.0,153.6785,153.7967,153.6279,153.7798,24500.0
2012-03-26 10:45:00,182.15,182.25,182.11,182.18,50900.0,153.7798,153.8643,153.7461,153.8052,50900.0
2012-03-26 10:50:00,182.19,182.21,182.11,182.16,18200.0,153.8136,153.8305,153.7461,153.7883,18200.0
2012-03-26 10:55:00,182.18,182.24,182.13,182.22,17200.0,153.8052,153.8558,153.7629,153.8389,17200.0
2012-03-26 11:00:00,182.23,182.24,182.02,182.17,42600.0,153.8474,153.8558,153.6701,153.7967,42600.0
2012-03-26 11:05:00,182.17,182.22,182.13,182.21,32100.0,153.7967,153.8389,153.7629,153.8305,32100.0
2012-03-26 11:10:00,182.19,182.21,182.13,182.18,22800.0,153.8136,153.8305,153.7629,153.8052,22800.0
2012-03-26 11:15:00,182.17,182.22,182.13,182.19,12900.0,153.7967,153.8389,153.7629,153.8136,12900.0
2012-03-26 11:20:00,182.2,182.26,182.14,182.22,38300.0,153.822,153.8727,153.7714,153.8389,38300.0
2012-03-26 11:25:00,182.24,182.34,182.21,182.28,44100.0,153.8558,153.9402,153.8305,153.8896,44100.0
2012-03-26 11:30:00,182.28,182.33,182.23,182.23,10200.0,153.8896,153.9318,153.8474,153.8474,10200.0
2012-03-26 11:35:00,182.27,182.45,182.27,182.42,20000.0,153.8811,154.0331,153.8811,154.0078,20000.0
2012-03-26 11:40:00,182.4,182.4,182.27,182.3,30700.0,153.9909,153.9909,153.8811,153.9065,30700.0
2012-03-26 11:45:00,182.31,182.33,182.24,182.31,20600.0,153.9149,153.9318,153.8558,153.9149,20600.0
2012-03-26 11:50:00,182.32,182.37,182.24,182.24,14200.0,153.9234,153.9656,153.8558,153.8558,14200.0
2012-03-26 11:55:00,182.29,182.29,182.23,182.25,4600.0,153.898,153.898,153.8474,153.8643,4600.0
2012-03-26 12:00:00,182.23,182.28,182.22,182.26,10700.0,153.8474,153.8896,153.8389,153.8727,10700.0
2012-03-26 12:05:00,182.27,182.28,182.21,182.23,5800.0,153.8811,153.8896,153.8305,153.8474,5800.0
2012-03-26 12:10:00,182.23,182.25,182.15,182.2,19600.0,153.8474,153.8643,153.7798,153.822,19600.0
2012-03-26 12:15:00,182.21,182.23,182.18,182.19,12500.0,153.8305,153.8474,153.8052,153.8136,12500.0
2012-03-26 12:20:00,182.2,182.24,182.07,182.07,13300.0,153.822,153.8558,153.7123,153.7123,13300.0
2012-03-26 12:25:00,182.07,182.15,182.06,182.11,10900.0,153.7123,153.7798,153.7038,153.7461,10900.0
2012-03-26 12:30:00,182.11,182.13,182.02,182.13,14600.0,153.7461,153.7629,153.6701,153.7629,14600.0
2012-03-26 12:35:00,182.14,182.2,181.97,182.01,18900.0,153.7714,153.822,153.6279,153.6616,18900.0
2012-03-26 12:40:00,182.01,182.01,181.93,181.99,13200.0,153.6616,153.6616,153.5941,153.6447,13200.0
2012-03-26 12:45:00,181.99,182.05,181.89,182.03,17100.0,153.6447,153.6954,153.5603,153.6785,17100.0
2012-03-26 12:50:00,182.07,182.14,182.04,182.07,12600.0,153.7123,153.7714,153.687,153.7123,12600.0
2012-03-26 12:55:00,182.08,182.08,181.96,181.98,15000.0,153.7207,153.7207,153.6194,153.6363,15000.0
2012-03-26 13:00:00,181.99,182.04,181.8,181.83,15800.0,153.6447,153.687,153.4843,153.5097,15800.0
2012-03-26 13:05:00,181.83,181.91,181.83,181.89,10600.0,153.5097,153.5772,153.5097,153.5603,10600.0
2012-03-26 13:10:00,181.9,181.92,181.83,181.84,9600.0,153.5688,153.5857,153.5097,153.5181,9600.0
2012-03-26 13:15:00,181.85,181.95,181.82,181.9,10400.0,153.5266,153.611,153.5012,153.5688,10400.0
2012-03-26 13:20:00,181.9,181.94,181.88,181.94,4800.0,153.5688,153.6025,153.5519,153.6025,4800.0
2012-03-26 13:25:00,181.94,182.11,181.94,182.0,12100.0,153.6025,153.7461,153.6025,153.6532,12100.0
2012-03-26 13:30:00,182.02,182.13,182.0,182.11,11100.0,153.6701,153.7629,153.6532,153.7461,11100.0
2012-03-26 13:35:00,182.13,182.26,182.1,182.18,27400.0,153.7629,153.8727,153.7376,153.8052,27400.0
2012-03-26 13:40:00,182.19,182.24,182.19,182.24,30900.0,153.8136,153.8558,153.8136,153.8558,30900.0
2012-03-26 13:45:00,182.24,182.3,182.23,182.26,23200.0,153.8558,153.9065,153.8474,153.8727,23200.0
2012-03-26 13:50:00,182.26,182.26,182.23,182.23,15600.0,153.8727,153.8727,153.8474,153.8474,15600.0
2012-03-26 13:55:00,182.25,182.32,182.23,182.29,37500.0,153.8643,153.9234,153.8474,153.898,37500.0
2012-03-26 14:00:00,182.3,182.33,182.28,182.33,26300.0,153.9065,153.9318,153.8896,153.9318,26300.0
2012-03-26 14:05:00,182.34,182.35,182.24,182.3,25300.0,153.9402,153.9487,153.8558,153.9065,25300.0
2012-03-26 14:10:00,182.36,182.37,182.26,182.36,50100.0,153.9571,153.9656,153.8727,153.9571,50100.0
2012-03-26 14:15:00,182.35,182.37,182.3,182.35,21700.0,153.9487,153.9656,153.9065,153.9487,21700.0
2012-03-26 14:20:00,182.36,182.55,182.35,182.53,47900.0,153.9571,154.1175,153.9487,154.1006,47900.0
2012-03-26 14:25:00,182.54,182.54,182.43,182.47,22500.0,154.1091,154.1091,154.0162,154.05,22500.0
2012-03-26 14:30:00,182.47,182.5,182.36,182.39,56800.0,154.05,154.0753,153.9571,153.9824,56800.0
2012-03-26 14:35:00,182.41,182.42,182.3,182.33,18200.0,153.9993,154.0078,153.9065,153.9318,18200.0
2012-03-26 14:40:00,182.34,182.5,182.33,182.47,28200.0,153.9402,154.0753,153.9318,154.05,28200.0
2012-03-26 14:45:00,182.49,182.49,182.39,182.43,14100.0,154.0669,154.0669,153.9824,154.0162,14100.0
2012-03-26 14:50:00,182.45,182.47,182.36,182.42,16800.0,154.0331,154.05,153.9571,154.0078,16800.0
2012-03-26 14:55:00,182.42,182.6,182.41,182.5,39800.0,154.0078,154.1597,153.9993,154.0753,39800.0
2012-03-26 15:00:00,182.5,182.68,182.43,182.65,37800.0,154.0753,154.2273,154.0162,154.202,37800.0
2012-03-26 15:05:00,182.65,182.74,182.52,182.52,27700.0,154.202,154.2779,154.0922,154.0922,27700.0
2012-03-26 15:10:00,182.56,182.61,182.55,182.56,9400.0,154.126,154.1682,154.1175,154.126,9400.0
2012-03-26 15:15:00,182.57,182.7,182.56,182.63,23700.0,154.1344,154.2442,154.126,154.1851,23700.0
2012-03-26 15:20:00,182.65,182.66,182.5,182.55,41100.0,154.202,154.2104,154.0753,154.1175,41100.0
2012-03-26 15:25:00,182.54,182.58,182.49,182.52,20600.0,154.1091,154.1429,154.0669,154.0922,20600.0
2012-03-26 15:30:00,182.52,182.57,182.42,182.43,33700.0,154.0922,154.1344,154.0078,154.0162,33700.0
2012-03-26 15:35:00,182.42,182.46,182.22,182.27,28400.0,154.0078,154.0415,153.8389,153.8811,28400.0
2012-03-26 15:40:00,182.26,182.37,182.23,182.34,45000.0,153.8727,153.9656,153.8474,153.9402,45000.0
2012-03-26 15:45:00,182.34,182.49,182.31,182.48,80500.0,153.9402,154.0669,153.9149,154.0584,80500.0
2012-03-26 15:50:00,182.46,182.46,182.24,182.26,78900.0,154.0415,154.0415,153.8558,153.8727,78900.0
2012-03-26 15:55:00,182.26,182.78,182.25,182.74,198200.0,153.8727,154.3117,153.8643,154.2779,198200.0
2012-03-27 09:30:00,182.71,182.95,182.59,182.94,61700.0,154.2526,154.4552,154.1513,154.4468,61700.0
2012-03-27 09:35:00,182.91,182.92,182.69,182.81,54500.0,154.4215,154.4299,154.2357,154.337,54500.0
2012-03-27 09:40:00,182.78,182.91,182.72,182.79,66300.0,154.3117,154.4215,154.261,154.3201,66300.0
2012-03-27 09:45:00,182.8,182.96,182.79,182.84,50000.0,154.3286,154.4637,154.3201,154.3624,50000.0
2012-03-27 09:50:00,182.85,182.95,182.79,182.8,38300.0,154.3708,154.4552,154.3201,154.3286,38300.0
2012-03-27 09:55:00,182.87,183.04,182.87,182.95,31500.0,154.3877,154.5312,154.3877,154.4552,31500.0
2012-03-27 10:00:00,182.98,182.98,182.57,182.67,80300.0,154.4806,154.4806,154.1344,154.2188,80300.0
2012-03-27 10:05:00,182.66,182.81,182.55,182.75,38100.0,154.2104,154.337,154.1175,154.2864,38100.0
2012-03-27 10:10:00,182.76,182.91,182.71,182.89,16200.0,154.2948,154.4215,154.2526,154.4046,16200.0
2012-03-27 10:15:00,182.9,183.11,182.86,183.07,35300.0,154.413,154.5903,154.3792,154.5565,35300.0
2012-03-27 10:20:00,183.06,183.07,182.77,182.86,28900.0,154.5481,154.5565,154.3033,154.3792,28900.0
2012-03-27 10:25:00,182.84,182.86,182.62,182.86,21900.0,154.3624,154.3792,154.1766,154.3792,21900.0
2012-03-27 10:30:00,182.91,182.97,182.66,182.69,31800.0,154.4215,154.4721,154.2104,154.2357,31800.0
2012-03-27 10:35:00,182.66,182.9,182.65,182.81,28100.0,154.2104,154.413,154.202,154.337,28100.0
2012-03-27 10:40:00,182.82,182.84,182.67,182.74,16100.0,154.3455,154.3624,154.2188,154.2779,16100.0
2012-03-27 10:45:00,182.73,182.82,182.69,182.75,17400.0,154.2695,154.3455,154.2357,154.2864,17400.0
2012-03-27 10:50:00,182.71,182.74,182.44,182.48,42600.0,154.2526,154.2779,154.0247,154.0584,42600.0
2012-03-27 10:55:00,182.47,182.52,182.42,182.47,23100.0,154.05,154.0922,154.0078,154.05,23100.0
2012-03-27 11:00:00,182.47,182.61,182.47,182.56,55000.0,154.05,154.1682,154.05,154.126,55000.0
2012-03-27 11:05:00,182.56,182.59,182.42,182.54,69700.0,154.126,154.1513,154.0078,154.1091,69700.0
2012-03-27 11:10:00,182.55,182.67,182.46,182.57,32300.0,154.1175,154.2188,154.0415,154.1344,32300.0
2012-03-27 11:15:00,182.52,182.63,182.45,182.58,21300.0,154.0922,154.1851,154.0331,154.1429,21300.0
2012-03-27 11:20:00,182.63,182.68,182.52,182.57,9800.0,154.1851,154.2273,154.0922,154.1344,9800.0
2012-03-27 11:25:00,182.55,182.63,182.44,182.5,14700.0,154.1175,154.1851,154.0247,154.0753,14700.0
2012-03-27 11:30:00,182.46,182.54,182.42,182.5,9100.0,154.0415,154.1091,154.0078,154.0753,9100.0
2012-03-27 11:35:00,182.48,182.52,182.38,182.39,9400.0,154.0584,154.0922,153.974,153.9824,9400.0
2012-03-27 11:40:00,182.38,182.41,182.3,182.38,10700.0,153.974,153.9993,153.9065,153.974,10700.0
2012-03-27 11:45:00,182.38,182.45,182.33,182.43,14700.0,153.974,154.0331,153.9318,154.0162,14700.0
2012-03-27 11:50:00,182.43,182.59,182.4,182.57,9600.0,154.0162,154.1513,153.9909,154.1344,9600.0
2012-03-27 11:55:00,182.55,182.68,182.53,182.62,20600.0,154.1175,154.2273,154.1006,154.1766,20600.0
2012-03-27 12:00:00,182.64,182.78,182.64,182.67,22700.0,154.1935,154.3117,154.1935,154.2188,22700.0
2012-03-27 12:05:00,182.64,182.68,182.6,182.65,10400.0,154.1935,154.2273,154.1597,154.202,10400.0
2012-03-27 12:10:00,182.66,182.7,182.6,182.67,8700.0,154.2104,154.2442,154.1597,154.2188,8700.0
2012-03-27 12:15:00,182.68,182.71,182.61,182.62,8200.0,154.2273,154.2526,154.1682,154.1766,8200.0
2012-03-27 12:20:00,182.63,182.67,182.6,182.63,9700.0,154.1851,154.2188,154.1597,154.1851,9700.0
2012-03-27 12:25:00,182.6,182.62,182.52,182.6,9000.0,154.1597,154.1766,154.0922,154.1597,9000.0
2012-03-27 12:30:00,182.55,182.59,182.53,182.53,14900.0,154.1175,154.1513,154.1006,154.1006,14900.0
2012-03-27 12:35:00,182.52,182.6,182.5,182.56,9200.0,154.0922,154.1597,154.0753,154.126,9200.0
2012-03-27 12:40:00,182.56,182.61,182.53,182.58,4400.0,154.126,154.1682,154.1006,154.1429,4400.0
2012-03-27 12:45:00,182.54,182.6,182.54,182.59,8600.0,154.1091,154.1597,154.1091,154.1513,8600.0
2012-03-27 12:50:00,182.54,182.54,182.38,182.45,22200.0,154.1091,154.1091,153.974,154.0331,22200.0
2012-03-27 12:55:00,182.46,182.7,182.45,182.69,16700.0,154.0415,154.2442,154.0331,154.2357,16700.0
2012-03-27 13:00:00,182.67,182.74,182.64,182.74,23400.0,154.2188,154.2779,154.1935,154.2779,23400.0
2012-03-27 13:05:00,182.74,182.76,182.64,182.67,26200.0,154.2779,154.2948,154.1935,154.2188,26200.0
2012-03-27 13:10:00,182.66,182.66,182.6,182.66,13400.0,154.2104,154.2104,154.1597,154.2104,13400.0
2012-03-27 13:15:00,182.67,182.67,182.48,182.51,9200.0,154.2188,154.2188,154.0584,154.0838,9200.0
2012-03-27 13:20:00,182.52,182.57,182.35,182.46,11200.0,154.0922,154.1344,153.9487,154.0415,11200.0
2012-03-27 13:25:00,182.47,182.52,182.42,182.5,11300.0,154.05,154.0922,154.0078,154.0753,11300.0
2012-03-27 13:30:00,182.52,182.53,182.38,182.43,6400.0,154.0922,154.1006,153.974,154.0162,6400.0
2012-03-27 13:35:00,182.45,182.47,182.38,182.45,6100.0,154.0331,154.05,153.974,154.0331,6100.0
2012-03-27 13:40:00,182.45,182.48,182.4,182.44,4900.0,154.0331,154.0584,153.9909,154.0247,4900.0
2012-03-27 13:45:00,182.44,182.62,182.44,182.56,7000.0,154.0247,154.1766,154.0247,154.126,7000.0
2012-03-27 13:50:00,182.57,182.63,182.52,182.54,6100.0,154.1344,154.1851,154.0922,154.1091,6100.0
2012-03-27 13:55:00,182.56,182.61,182.54,182.6,4500.0,154.126,154.1682,154.1091,154.1597,4500.0
2012-03-27 14:00:00,182.6,182.6,182.53,182.6,16000.0,154.1597,154.1597,154.1006,154.1597,16000.0
2012-03-27 14:05:00,182.62,182.69,182.56,182.69,14200.0,154.1766,154.2357,154.126,154.2357,14200.0
2012-03-27 14:10:00,182.68,182.86,182.68,182.73,20400.0,154.2273,154.3792,154.2273,154.2695,20400.0
2012-03-27 14:15:00,182.74,182.81,182.72,182.75,16800.0,154.2779,154.337,154.261,154.2864,16800.0
2012-03-27 14:20:00,182.77,182.78,182.66,182.69,7100.0,154.3033,154.3117,154.2104,154.2357,7100.0
2012-03-27 14:25:00,182.69,182.75,182.69,182.73,8900.0,154.2357,154.2864,154.2357,154.2695,8900.0
2012-03-27 14:30:00,182.74,182.76,182.67,182.67,12100.0,154.2779,154.2948,154.2188,154.2188,12100.0
2012-03-27 14:35:00,182.71,182.72,182.58,182.62,18500.0,154.2526,154.261,154.1429,154.1766,18500.0
2012-03-27 14:40:00,182.64,182.77,182.64,182.75,11900.0,154.1935,154.3033,154.1935,154.2864,11900.0
2012-03-27 14:45:00,182.71,182.74,182.66,182.73,5800.0,154.2526,154.2779,154.2104,154.2695,5800.0
2012-03-27 14:50:00,182.72,182.79,182.63,182.65,9100.0,154.261,154.3201,154.1851,154.202,9100.0
2012-03-27 14:55:00,182.69,182.73,182.58,182.67,18700.0,154.2357,154.2695,154.1429,154.2188,18700.0
2012-03-27 15:00:00,182.69,182.69,182.6,182.67,14700.0,154.2357,154.2357,154.1597,154.2188,14700.0
2012-03-27 15:05:00,182.67,182.74,182.61,182.69,27300.0,154.2188,154.2779,154.1682,154.2357,27300.0
2012-03-27 15:10:00,182.7,182.71,182.62,182.62,8800.0,154.2442,154.2526,154.1766,154.1766,8800.0
2012-03-27 15:15:00,182.63,182.63,182.44,182.55,31500.0,154.1851,154.1851,154.0247,154.1175,31500.0
2012-03-27 15:20:00,182.53,182.54,182.29,182.48,37600.0,154.1006,154.1091,153.898,154.0584,37600.0
2012-03-27 15:25:00,182.47,182.5,182.38,182.39,21000.0,154.05,154.0753,153.974,153.9824,21000.0
2012-03-27 15:30:00,182.38,182.54,182.35,182.45,27500.0,153.974,154.1091,153.9487,154.0331,27500.0
2012-03-27 15:35:00,182.48,182.5,182.34,182.42,23800.0,154.0584,154.0753,153.9402,154.0078,23800.0
2012-03-27 15:40:00,182.43,182.45,182.36,182.42,18300.0,154.0162,154.0331,153.9571,154.0078,18300.0
2012-03-27 15:45:00,182.42,182.43,182.1,182.21,31100.0,154.0078,154.0162,153.7376,153.8305,31100.0
2012-03-27 15:50:00,182.17,182.3,182.12,182.2,72400.0,153.7967,153.9065,153.7545,153.822,72400.0
2012-03-27 15:55:00,182.21,182.21,182.02,182.12,61500.0,153.8305,153.8305,153.6701,153.7545,61500.0
2012-03-28 09:30:00,181.98,182.17,181.89,181.97,29100.0,153.6363,153.7967,153.5603,153.6279,29100.0
2012-03-28 09:35:00,181.96,182.33,181.93,182.3,18200.0,153.6194,153.9318,153.5941,153.9065,18200.0
2012-03-28 09:40:00,182.3,182.38,181.45,181.46,28600.0,153.9065,153.974,153.1889,153.1973,28600.0
2012-03-28 09:45:00,181.45,181.55,181.28,181.3,29300.0,153.1889,153.2733,153.0453,153.0622,29300.0
2012-03-28 09:50:00,181.32,181.72,181.27,181.72,31000.0,153.0791,153.4168,153.0369,153.4168,31000.0
2012-03-28 09:55:00,181.7,181.95,181.43,181.72,41700.0,153.3999,153.611,153.172,153.4168,41700.0
2012-03-28 10:00:00,181.73,182.13,181.73,182.03,33400.0,153.4252,153.7629,153.4252,153.6785,33400.0
2012-03-28 10:05:00,182.05,182.07,181.84,181.87,17800.0,153.6954,153.7123,153.5181,153.5434,17800.0
2012-03-28 10:10:00,181.82,182.08,181.73,182.08,15600.0,153.5012,153.7207,153.4252,153.7207,15600.0
2012-03-28 10:15:00,182.09,182.09,181.55,181.76,30300.0,153.7292,153.7292,153.2733,153.4506,30300.0
2012-03-28 10:20:00,181.75,181.98,181.71,181.9,14000.0,153.4421,153.6363,153.4084,153.5688,14000.0
2012-03-28 10:25:00,181.9,181.94,181.48,181.69,18900.0,153.5688,153.6025,153.2142,153.3915,18900.0
2012-03-28 10:30:00,181.69,181.69,181.02,181.11,57500.0,153.3915,153.3915,152.8258,152.9018,57500.0
2012-03-28 10:35:00,181.09,181.1,180.85,181.04,51900.0,152.8849,152.8934,152.6823,152.8427,51900.0
2012-03-28 10:40:00,181.08,181.08,180.79,180.9,19200.0,152.8765,152.8765,152.6317,152.7245,19200.0
2012-03-28 10:45:00,180.85,180.91,180.78,180.81,19000.0,152.6823,152.733,152.6232,152.6485,19000.0
2012-03-28 10:50:00,180.79,180.82,180.53,180.71,24300.0,152.6317,152.657,152.4121,152.5641,24300.0
2012-03-28 10:55:00,180.68,180.91,180.62,180.91,15000.0,152.5388,152.733,152.4881,152.733,15000.0
2012-03-28 11:00:00,180.88,180.92,180.48,180.55,27100.0,152.7076,152.7414,152.3699,152.429,27100.0
2012-03-28 11:05:00,180.56,180.73,180.56,180.73,12900.0,152.4375,152.581,152.4375,152.581,12900.0
2012-03-28 11:10:00,180.73,180.93,180.66,180.93,14400.0,152.581,152.7498,152.5219,152.7498,14400.0
2012-03-28 11:15:00,180.88,180.93,180.86,180.91,5800.0,152.7076,152.7498,152.6907,152.733,5800.0
2012-03-28 11:20:00,180.92,180.94,180.73,180.74,9900.0,152.7414,152.7583,152.581,152.5894,9900.0
2012-03-28 11:25:00,180.72,180.75,180.64,180.71,12000.0,152.5726,152.5979,152.505,152.5641,12000.0
2012-03-28 11:30:00,180.7,180.7,180.51,180.51,10500.0,152.5557,152.5557,152.3953,152.3953,10500.0
2012-03-28 11:35:00,180.53,180.53,180.23,180.46,62500.0,152.4121,152.4121,152.1589,152.353,62500.0
2012-03-28 11:40:00,180.48,180.54,180.37,180.43,7800.0,152.3699,152.4206,152.2771,152.3277,7800.0
2012-03-28 11:45:00,180.41,180.41,180.12,180.12,25300.0,152.3108,152.3108,152.066,152.066,25300.0
2012-03-28 11:50:00,180.13,180.13,179.73,179.73,102000.0,152.0744,152.0744,151.7367,151.7367,102000.0
2012-03-28 11:55:00,179.72,179.97,179.47,179.97,32300.0,151.7283,151.9394,151.5172,151.9394,32300.0
2012-03-28 12:00:00,179.92,179.92,179.69,179.8,18600.0,151.8972,151.8972,151.703,151.7958,18600.0
2012-03-28 12:05:00,179.79,180.15,179.79,179.99,13300.0,151.7874,152.0913,151.7874,151.9563,13300.0
2012-03-28 12:10:00,179.99,179.99,179.77,179.9,15900.0,151.9563,151.9563,151.7705,151.8803,15900.0
2012-03-28 12:15:00,179.94,180.4,179.92,180.3,50200.0,151.914,152.3024,151.8972,152.218,50200.0
2012-03-28 12:20:00,180.31,180.31,180.2,180.2,11300.0,152.2264,152.2264,152.1335,152.1335,11300.0
2012-03-28 12:25:00,180.19,180.38,180.19,180.33,20100.0,152.1251,152.2855,152.1251,152.2433,20100.0
2012-03-28 12:30:00,180.34,180.45,180.17,180.24,27300.0,152.2517,152.3446,152.1082,152.1673,27300.0
2012-03-28 12:35:00,180.25,180.25,180.07,180.14,12100.0,152.1758,152.1758,152.0238,152.0829,12100.0
2012-03-28 12:40:00,180.17,180.3,180.12,180.16,17800.0,152.1082,152.218,152.066,152.0998,17800.0
2012-03-28 12:45:00,180.16,180.32,180.15,180.3,4800.0,152.0998,152.2349,152.0913,152.218,4800.0
2012-03-28 12:50:00,180.24,180.27,180.12,180.15,14500.0,152.1673,152.1926,152.066,152.0913,14500.0
2012-03-28 12:55:00,180.17,180.2,180.08,180.18,2400.0,152.1082,152.1335,152.0322,152.1167,2400.0
2012-03-28 13:00:00,180.16,180.28,180.14,180.24,6700.0,152.0998,152.2011,152.0829,152.1673,6700.0
2012-03-28 13:05:00,180.24,180.25,180.14,180.21,7700.0,152.1673,152.1758,152.0829,152.142,7700.0
2012-03-28 13:10:00,180.21,180.21,179.97,180.07,16400.0,152.142,152.142,151.9394,152.0238,16400.0
2012-03-28 13:15:00,180.09,180.16,180.04,180.11,7000.0,152.0407,152.0998,151.9985,152.0576,7000.0
2012-03-28 13:20:00,180.11,180.13,179.84,180.04,17000.0,152.0576,152.0744,151.8296,151.9985,17000.0
2012-03-28 13:25:00,180.03,180.14,180.01,180.1,3600.0,151.99,152.0829,151.9731,152.0491,3600.0
2012-03-28 13:30:00,180.1,180.11,179.9,179.94,13300.0,152.0491,152.0576,151.8803,151.914,13300.0
2012-03-28 13:35:00,179.99,180.13,179.91,180.13,7300.0,151.9563,152.0744,151.8887,152.0744,7300.0
2012-03-28 13:40:00,180.1,180.26,180.1,180.15,10900.0,152.0491,152.1842,152.0491,152.0913,10900.0
2012-03-28 13:45:00,180.1,180.12,179.96,180.04,7500.0,152.0491,152.066,151.9309,151.9985,7500.0
2012-03-28 13:50:00,180.0,180.15,179.98,180.15,7800.0,151.9647,152.0913,151.9478,152.0913,7800.0
2012-03-28 13:55:00,180.12,180.28,180.12,180.23,8400.0,152.066,152.2011,152.066,152.1589,8400.0
2012-03-28 14:00:00,180.25,180.25,179.93,180.01,7800.0,152.1758,152.1758,151.9056,151.9731,7800.0
2012-03-28 14:05:00,180.0,180.01,179.74,179.85,20400.0,151.9647,151.9731,151.7452,151.8381,20400.0
2012-03-28 14:10:00,179.83,179.94,179.67,179.94,12200.0,151.8212,151.914,151.6861,151.914,12200.0
2012-03-28 14:15:00,179.93,179.99,179.82,179.82,39200.0,151.9056,151.9563,151.8127,151.8127,39200.0
2012-03-28 14:20:00,179.81,179.85,179.75,179.83,6300.0,151.8043,151.8381,151.7536,151.8212,6300.0
2012-03-28 14:25:00,179.81,179.93,179.74,179.92,16000.0,151.8043,151.9056,151.7452,151.8972,16000.0
2012-03-28 14:30:00,179.91,179.98,179.85,179.98,11000.0,151.8887,151.9478,151.8381,151.9478,11000.0
2012-03-28 14:35:00,180.01,180.19,180.01,180.11,8600.0,151.9731,152.1251,151.9731,152.0576,8600.0
2012-03-28 14:40:00,180.08,180.27,180.08,180.24,8300.0,152.0322,152.1926,152.0322,152.1673,8300.0
2012-03-28 14:45:00,180.25,180.44,180.24,180.32,14400.0,152.1758,152.3362,152.1673,152.2349,14400.0
2012-03-28 14:50:00,180.34,180.39,180.24,180.32,8700.0,152.2517,152.294,152.1673,152.2349,8700.0
2012-03-28 14:55:00,180.3,180.49,180.28,180.47,9700.0,152.218,152.3784,152.2011,152.3615,9700.0
2012-03-28 15:00:00,180.48,180.74,180.48,180.66,138700.0,152.3699,152.5894,152.3699,152.5219,138700.0
2012-03-28 15:05:00,180.65,180.65,180.49,180.54,29900.0,152.5135,152.5135,152.3784,152.4206,29900.0
2012-03-28 15:10:00,180.55,180.62,180.42,180.48,18300.0,152.429,152.4881,152.3193,152.3699,18300.0
2012-03-28 15:15:00,180.44,180.58,180.42,180.45,6000.0,152.3362,152.4544,152.3193,152.3446,6000.0
2012-03-28 15:20:00,180.43,180.6,180.36,180.6,16800.0,152.3277,152.4712,152.2686,152.4712,16800.0
2012-03-28 15:25:00,180.62,180.64,180.48,180.57,6400.0,152.4881,152.505,152.3699,152.4459,6400.0
2012-03-28 15:30:00,180.55,180.76,180.53,180.68,6300.0,152.429,152.6063,152.4121,152.5388,6300.0
2012-03-28 15:35:00,180.69,180.71,180.4,180.65,20900.0,152.5472,152.5641,152.3024,152.5135,20900.0
2012-03-28 15:40:00,180.69,181.0,180.65,180.99,40400.0,152.5472,152.8089,152.5135,152.8005,40400.0
2012-03-28 15:45:00,181.0,181.03,180.81,180.92,70100.0,152.8089,152.8343,152.6485,152.7414,70100.0
2012-03-28 15:50:00,180.9,180.93,180.79,180.82,33000.0,152.7245,152.7498,152.6317,152.657,33000.0
2012-03-28 15:55:00,180.86,181.13,180.86,181.1,38000.0,152.6907,152.9187,152.6907,152.8934,38000.0
2012-03-29 09:30:00,179.94,180.16,179.87,180.01,37900.0,151.914,152.0998,151.8549,151.9731,37900.0
2012-03-29 09:35:00,179.99,180.12,179.72,179.73,57500.0,151.9563,152.066,151.7283,151.7367,57500.0
2012-03-29 09:40:00,179.72,179.77,179.55,179.65,34700.0,151.7283,151.7705,151.5848,151.6692,34700.0
2012-03-29 09:45:00,179.6,180.18,179.6,179.99,31500.0,151.627,152.1167,151.627,151.9563,31500.0
2012-03-29 09:50:00,179.98,179.98,179.63,179.8,39100.0,151.9478,151.9478,151.6523,151.7958,39100.0
2012-03-29 09:55:00,179.83,179.83,179.14,179.55,56800.0,151.8212,151.8212,151.2386,151.5848,56800.0
2012-03-29 10:00:00,179.51,179.87,179.4,179.84,56700.0,151.551,151.8549,151.4581,151.8296,56700.0
2012-03-29 10:05:00,179.85,179.88,179.65,179.67,15700.0,151.8381,151.8634,151.6692,151.6861,15700.0
2012-03-29 10:10:00,179.63,179.68,179.47,179.54,36600.0,151.6523,151.6945,151.5172,151.5763,36600.0
2012-03-29 10:15:00,179.52,179.62,179.22,179.38,72600.0,151.5595,151.6439,151.3062,151.4413,72600.0
2012-03-29 10:20:00,179.37,179.62,179.34,179.52,24000.0,151.4328,151.6439,151.4075,151.5595,24000.0
2012-03-29 10:25:00,179.53,179.56,179.14,179.14,31500.0,151.5679,151.5932,151.2386,151.2386,31500.0
2012-03-29 10:30:00,179.13,179.35,178.96,179.06,44700.0,151.2302,151.4159,151.0867,151.1711,44700.0
2012-03-29 10:35:00,179.06,179.14,178.91,179.11,29100.0,151.1711,151.2386,151.0445,151.2133,29100.0
2012-03-29 10:40:00,179.08,179.27,179.05,179.27,13400.0,151.188,151.3484,151.1627,151.3484,13400.0
2012-03-29 10:45:00,179.26,179.26,179.07,179.16,6500.0,151.34,151.34,151.1795,151.2555,6500.0
2012-03-29 10:50:00,179.13,179.18,178.95,179.03,14400.0,151.2302,151.2724,151.0782,151.1458,14400.0
2012-03-29 10:55:00,179.02,179.36,179.0,179.35,15000.0,151.1373,151.4244,151.1204,151.4159,15000.0
2012-03-29 11:00:00,179.32,179.5,179.19,179.49,44600.0,151.3906,151.5426,151.2809,151.5341,44600.0
2012-03-29 11:05:00,179.48,179.53,179.4,179.5,7500.0,151.5257,151.5679,151.4581,151.5426,7500.0
2012-03-29 11:10:00,179.52,179.52,179.31,179.42,11100.0,151.5595,151.5595,151.3822,151.475,11100.0
2012-03-29 11:15:00,179.43,179.55,179.22,179.25,22500.0,151.4835,151.5848,151.3062,151.3315,22500.0
2012-03-29 11:20:00,179.28,179.39,179.22,179.26,17700.0,151.3568,151.4497,151.3062,151.34,17700.0
2012-03-29 11:25:00,179.27,179.37,178.95,178.96,30500.0,151.3484,151.4328,151.0782,151.0867,30500.0
2012-03-29 11:30:00,178.93,179.11,178.82,178.98,26800.0,151.0613,151.2133,150.9685,151.1036,26800.0
2012-03-29 11:35:00,179.01,179.03,178.89,179.02,6200.0,151.1289,151.1458,151.0276,151.1373,6200.0
2012-03-29 11:40:00,179.04,179.24,179.04,179.14,10300.0,151.1542,151.3231,151.1542,151.2386,10300.0
2012-03-29 11:45:00,179.11,179.21,179.09,179.1,7700.0,151.2133,151.2977,151.1964,151.2049,7700.0
2012-03-29 11:50:00,179.14,179.14,178.9,179.01,24800.0,151.2386,151.2386,151.036,151.1289,24800.0
2012-03-29 11:55:00,179.02,179.11,178.81,179.06,26600.0,151.1373,151.2133,150.96,151.1711,26600.0
2012-03-29 12:00:00,179.06,179.1,179.01,179.06,15500.0,151.1711,151.2049,151.1289,151.1711,15500.0
2012-03-29 12:05:00,179.09,179.19,179.09,179.15,10000.0,151.1964,151.2809,151.1964,151.2471,10000.0
2012-03-29 12:10:00,179.16,179.16,179.03,179.12,13800.0,151.2555,151.2555,151.1458,151.2218,13800.0
2012-03-29 12:15:00,179.14,179.18,179.05,179.17,19700.0,151.2386,151.2724,151.1627,151.264,19700.0
2012-03-29 12:20:00,179.17,179.17,178.97,179.05,19600.0,151.264,151.264,151.0951,151.1627,19600.0
2012-03-29 12:25:00,179.03,179.17,179.02,179.07,17600.0,151.1458,151.264,151.1373,151.1795,17600.0
2012-03-29 12:30:00,179.01,179.13,178.9,179.03,24700.0,151.1289,151.2302,151.036,151.1458,24700.0
2012-03-29 12:35:00,179.01,179.21,178.9,179.21,33500.0,151.1289,151.2977,151.036,151.2977,33500.0
2012-03-29 12:40:00,179.2,179.22,179.12,179.16,18100.0,151.2893,151.3062,151.2218,151.2555,18100.0
2012-03-29 12:45:00,179.18,179.22,179.07,179.21,15100.0,151.2724,151.3062,151.1795,151.2977,15100.0
2012-03-29 12:50:00,179.21,179.54,179.2,179.54,22100.0,151.2977,151.5763,151.2893,151.5763,22100.0
2012-03-29 12:55:00,179.55,179.69,179.52,179.66,19800.0,151.5848,151.703,151.5595,151.6776,19800.0
2012-03-29 13:00:00,179.63,179.63,179.49,179.54,13500.0,151.6523,151.6523,151.5341,151.5763,13500.0
2012-03-29 13:05:00,179.52,179.53,179.43,179.43,9600.0,151.5595,151.5679,151.4835,151.4835,9600.0
2012-03-29 13:10:00,179.46,179.47,179.24,179.4,21000.0,151.5088,151.5172,151.3231,151.4581,21000.0
2012-03-29 13:15:00,179.39,179.42,179.31,179.38,2600.0,151.4497,151.475,151.3822,151.4413,2600.0
2012-03-29 13:20:00,179.39,179.49,179.39,179.43,9000.0,151.4497,151.5341,151.4497,151.4835,9000.0
2012-03-29 13:25:00,179.41,179.57,179.39,179.56,11600.0,151.4666,151.6017,151.4497,151.5932,11600.0
2012-03-29 13:30:00,179.56,179.61,179.5,179.51,11500.0,151.5932,151.6354,151.5426,151.551,11500.0
2012-03-29 13:35:00,179.51,179.72,179.51,179.7,7400.0,151.551,151.7283,151.551,151.7114,7400.0
2012-03-29 13:40:00,179.7,179.71,179.51,179.51,9900.0,151.7114,151.7199,151.551,151.551,9900.0
2012-03-29 13:45:00,179.51,179.56,179.43,179.49,26300.0,151.551,151.5932,151.4835,151.5341,26300.0
2012-03-29 13:50:00,179.53,179.65,179.45,179.6,10400.0,151.5679,151.6692,151.5004,151.627,10400.0
2012-03-29 13:55:00,179.62,179.74,179.61,179.63,15500.0,151.6439,151.7452,151.6354,151.6523,15500.0
2012-03-29 14:00:00,179.62,180.05,179.6,179.96,34000.0,151.6439,152.0069,151.627,151.9309,34000.0
2012-03-29 14:05:00,179.95,179.96,179.77,179.88,14900.0,151.9225,151.9309,151.7705,151.8634,14900.0
2012-03-29 14:10:00,179.88,180.06,179.86,179.95,17300.0,151.8634,152.0153,151.8465,151.9225,17300.0
2012-03-29 14:15:00,179.97,180.26,179.95,180.26,37200.0,151.9394,152.1842,151.9225,152.1842,37200.0
2012-03-29 14:20:00,180.27,180.31,180.14,180.18,25600.0,152.1926,152.2264,152.0829,152.1167,25600.0
2012-03-29 14:25:00,180.15,180.37,180.15,180.3,14900.0,152.0913,152.2771,152.0913,152.218,14900.0
2012-03-29 14:30:00,180.31,180.35,180.13,180.22,7700.0,152.2264,152.2602,152.0744,152.1504,7700.0
2012-03-29 14:35:00,180.22,180.27,180.14,180.14,13100.0,152.1504,152.1926,152.0829,152.0829,13100.0
2012-03-29 14:40:00,180.15,180.24,180.15,180.24,3900.0,152.0913,152.1673,152.0913,152.1673,3900.0
2012-03-29 14:45:00,180.22,180.32,180.22,180.31,9300.0,152.1504,152.2349,152.1504,152.2264,9300.0
2012-03-29 14:50:00,180.32,180.39,180.3,180.39,7500.0,152.2349,152.294,152.218,152.294,7500.0
2012-03-29 14:55:00,180.42,180.47,180.27,180.27,13000.0,152.3193,152.3615,152.1926,152.1926,13000.0
2012-03-29 15:00:00,180.27,180.31,180.16,180.25,12000.0,152.1926,152.2264,152.0998,152.1758,12000.0
2012-03-29 15:05:00,180.23,180.38,180.23,180.37,10700.0,152.1589,152.2855,152.1589,152.2771,10700.0
2012-03-29 15:10:00,180.39,180.94,180.39,180.79,60600.0,152.294,152.7583,152.294,152.6317,60600.0
2012-03-29 15:15:00,180.8,180.95,180.78,180.93,21900.0,152.6401,152.7667,152.6232,152.7498,21900.0
2012-03-29 15:20:00,180.94,180.94,180.82,180.9,22600.0,152.7583,152.7583,152.657,152.7245,22600.0
2012-03-29 15:25:00,180.9,180.91,180.74,180.81,19800.0,152.7245,152.733,152.5894,152.6485,19800.0
2012-03-29 15:30:00,180.85,181.01,180.82,180.94,23400.0,152.6823,152.8174,152.657,152.7583,23400.0
2012-03-29 15:35:00,180.96,181.08,180.87,180.88,17600.0,152.7752,152.8765,152.6992,152.7076,17600.0
2012-03-29 15:40:00,180.91,181.18,180.91,181.16,37900.0,152.733,152.9609,152.733,152.944,37900.0
2012-03-29 15:45:00,181.17,181.29,180.95,181.09,34200.0,152.9525,153.0538,152.7667,152.8849,34200.0
2012-03-29 15:50:00,181.12,181.2,181.06,181.16,36100.0,152.9103,152.9778,152.8596,152.944,36100.0
2012-03-29 15:55:00,181.17,181.17,180.84,180.86,92900.0,152.9525,152.9525,152.6739,152.6907,92900.0
2012-03-30 09:30:00,182.02,182.05,181.66,181.69,42600.0,153.6701,153.6954,153.3661,153.3915,42600.0
2012-03-30 09:35:00,181.66,181.87,181.54,181.87,28600.0,153.3661,153.5434,153.2648,153.5434,28600.0
2012-03-30 09:40:00,181.9,181.9,181.39,181.45,26100.0,153.5688,153.5688,153.1382,153.1889,26100.0
2012-03-30 09:45:00,181.48,181.49,181.15,181.3,36400.0,153.2142,153.2226,152.9356,153.0622,36400.0
2012-03-30 09:50:00,181.31,181.56,181.08,181.47,34400.0,153.0707,153.2817,152.8765,153.2057,34400.0
2012-03-30 09:55:00,181.48,181.66,181.04,181.05,19600.0,153.2142,153.3661,152.8427,152.8512,19600.0
2012-03-30 10:00:00,181.05,181.33,180.92,181.28,41100.0,152.8512,153.0875,152.7414,153.0453,41100.0
2012-03-30 10:05:00,181.24,181.41,181.15,181.21,16300.0,153.0116,153.1551,152.9356,152.9862,16300.0
2012-03-30 10:10:00,181.12,181.16,181.0,181.09,12300.0,152.9103,152.944,152.8089,152.8849,12300.0
2012-03-30 10:15:00,181.05,181.05,180.78,180.78,38900.0,152.8512,152.8512,152.6232,152.6232,38900.0
2012-03-30 10:20:00,180.76,180.76,180.53,180.73,19900.0,152.6063,152.6063,152.4121,152.581,19900.0
2012-03-30 10:25:00,180.7,180.74,180.44,180.71,11800.0,152.5557,152.5894,152.3362,152.5641,11800.0
2012-03-30 10:30:00,180.71,180.78,180.45,180.49,11800.0,152.5641,152.6232,152.3446,152.3784,11800.0
2012-03-30 10:35:00,180.49,180.49,180.21,180.21,26400.0,152.3784,152.3784,152.142,152.142,26400.0
2012-03-30 10:40:00,180.2,180.46,180.16,180.4,12600.0,152.1335,152.353,152.0998,152.3024,12600.0
2012-03-30 10:45:00,180.43,180.65,180.42,180.58,9300.0,152.3277,152.5135,152.3193,152.4544,9300.0
2012-03-30 10:50:00,180.57,180.66,180.54,180.66,14000.0,152.4459,152.5219,152.4206,152.5219,14000.0
2012-03-30 10:55:00,180.66,180.67,180.41,180.57,17300.0,152.5219,152.5303,152.3108,152.4459,17300.0
2012-03-30 11:00:00,180.58,180.81,180.58,180.8,14900.0,152.4544,152.6485,152.4544,152.6401,14900.0
2012-03-30 11:05:00,180.81,180.86,180.76,180.77,20600.0,152.6485,152.6907,152.6063,152.6148,20600.0
2012-03-30 11:10:00,180.79,181.22,180.79,181.18,38000.0,152.6317,152.9947,152.6317,152.9609,38000.0
2012-03-30 11:15:00,181.22,181.44,181.22,181.38,31100.0,152.9947,153.1804,152.9947,153.1298,31100.0
2012-03-30 11:20:00,181.42,181.42,181.3,181.37,37700.0,153.1635,153.1635,153.0622,153.1213,37700.0
2012-03-30 11:25:00,181.38,181.47,181.38,181.39,9700.0,153.1298,153.2057,153.1298,153.1382,9700.0
2012-03-30 11:30:00,181.42,181.46,181.2,181.23,11400.0,153.1635,153.1973,152.9778,153.0031,11400.0
2012-03-30 11:35:00,181.22,181.37,181.2,181.27,10800.0,152.9947,153.1213,152.9778,153.0369,10800.0
2012-03-30 11:40:00,181.22,181.35,181.21,181.28,15800.0,152.9947,153.1044,152.9862,153.0453,15800.0
2012-03-30 11:45:00,181.24,181.34,181.24,181.29,9900.0,153.0116,153.096,153.0116,153.0538,9900.0
2012-03-30 11:50:00,181.29,181.56,181.25,181.34,24200.0,153.0538,153.2817,153.02,153.096,24200.0
2012-03-30 11:55:00,181.36,181.4,181.31,181.36,5000.0,153.1129,153.1466,153.0707,153.1129,5000.0
2012-03-30 12:00:00,181.37,181.37,181.22,181.22,5300.0,153.1213,153.1213,152.9947,152.9947,5300.0
2012-03-30 12:05:00,181.23,181.29,181.19,181.23,6900.0,153.0031,153.0538,152.9693,153.0031,6900.0
2012-03-30 12:10:00,181.22,181.22,181.06,181.12,10500.0,152.9947,152.9947,152.8596,152.9103,10500.0
2012-03-30 12:15:00,181.1,181.23,181.05,181.12,12900.0,152.8934,153.0031,152.8512,152.9103,12900.0
2012-03-30 12:20:00,181.1,181.26,181.07,181.2,13800.0,152.8934,153.0284,152.868,152.9778,13800.0
2012-03-30 12:25:00,181.19,181.26,181.17,181.26,7300.0,152.9693,153.0284,152.9525,153.0284,7300.0
2012-03-30 12:30:00,181.24,181.24,181.13,181.16,10300.0,153.0116,153.0116,152.9187,152.944,10300.0
2012-03-30 12:35:00,181.19,181.32,181.18,181.32,3400.0,152.9693,153.0791,152.9609,153.0791,3400.0
2012-03-30 12:40:00,181.31,181.45,181.3,181.43,8000.0,153.0707,153.1889,153.0622,153.172,8000.0
2012-03-30 12:45:00,181.43,181.5,181.4,181.47,6300.0,153.172,153.2311,153.1466,153.2057,6300.0
2012-03-30 12:50:00,181.5,181.5,181.41,181.45,8900.0,153.2311,153.2311,153.1551,153.1889,8900.0
2012-03-30 12:55:00,181.46,181.5,181.2,181.2,8900.0,153.1973,153.2311,152.9778,152.9778,8900.0
2012-03-30 13:00:00,181.27,181.3,181.24,181.27,3400.0,153.0369,153.0622,153.0116,153.0369,3400.0
2012-03-30 13:05:00,181.24,181.32,181.23,181.29,5200.0,153.0116,153.0791,153.0031,153.0538,5200.0
2012-03-30 13:10:00,181.31,181.42,181.3,181.42,4000.0,153.0707,153.1635,153.0622,153.1635,4000.0
2012-03-30 13:15:00,181.43,181.54,181.42,181.47,8200.0,153.172,153.2648,153.1635,153.2057,8200.0
2012-03-30 13:20:00,181.46,181.55,181.46,181.46,2900.0,153.1973,153.2733,153.1973,153.1973,2900.0
2012-03-30 13:25:00,181.5,181.54,181.4,181.46,19200.0,153.2311,153.2648,153.1466,153.1973,19200.0
2012-03-30 13:30:00,181.49,181.54,181.42,181.48,16000.0,153.2226,153.2648,153.1635,153.2142,16000.0
2012-03-30 13:35:00,181.48,181.54,181.47,181.53,4300.0,153.2142,153.2648,153.2057,153.2564,4300.0
2012-03-30 13:40:00,181.53,181.54,181.43,181.54,7600.0,153.2564,153.2648,153.172,153.2648,7600.0
2012-03-30 13:45:00,181.55,181.55,181.47,181.49,2700.0,153.2733,153.2733,153.2057,153.2226,2700.0
2012-03-30 13:50:00,181.49,181.54,181.48,181.51,5000.0,153.2226,153.2648,153.2142,153.2395,5000.0
2012-03-30 13:55:00,181.51,181.56,181.48,181.53,3800.0,153.2395,153.2817,153.2142,153.2564,3800.0
2012-03-30 14:00:00,181.53,181.68,181.53,181.66,3500.0,153.2564,153.383,153.2564,153.3661,3500.0
2012-03-30 14:05:00,181.66,181.68,181.59,181.6,8700.0,153.3661,153.383,153.307,153.3155,8700.0
2012-03-30 14:10:00,181.62,181.71,181.62,181.71,5300.0,153.3324,153.4084,153.3324,153.4084,5300.0
2012-03-30 14:15:00,181.71,181.71,181.62,181.66,13600.0,153.4084,153.4084,153.3324,153.3661,13600.0
2012-03-30 14:20:00,181.67,181.74,181.66,181.7,13200.0,153.3746,153.4337,153.3661,153.3999,13200.0
2012-03-30 14:25:00,181.71,181.71,181.54,181.54,6800.0,153.4084,153.4084,153.2648,153.2648,6800.0
2012-03-30 14:30:00,181.55,181.6,181.54,181.54,4000.0,153.2733,153.3155,153.2648,153.2648,4000.0
2012-03-30 14:35:00,181.53,181.58,181.47,181.55,3900.0,153.2564,153.2986,153.2057,153.2733,3900.0
2012-03-30 14:40:00,181.59,181.72,181.59,181.67,6900.0,153.307,153.4168,153.307,153.3746,6900.0
2012-03-30 14:45:00,181.71,181.73,181.67,181.67,6600.0,153.4084,153.4252,153.3746,153.3746,6600.0
2012-03-30 14:50:00,181.68,181.69,181.59,181.62,8000.0,153.383,153.3915,153.307,153.3324,8000.0
2012-03-30 14:55:00,181.62,181.62,181.33,181.35,10100.0,153.3324,153.3324,153.0875,153.1044,10100.0
2012-03-30 15:00:00,181.35,181.41,181.33,181.36,7200.0,153.1044,153.1551,153.0875,153.1129,7200.0
2012-03-30 15:05:00,181.34,181.34,181.13,181.3,27200.0,153.096,153.096,152.9187,153.0622,27200.0
2012-03-30 15:10:00,181.28,181.28,181.16,181.27,13500.0,153.0453,153.0453,152.944,153.0369,13500.0
2012-03-30 15:15:00,181.26,181.43,181.24,181.43,16200.0,153.0284,153.172,153.0116,153.172,16200.0
2012-03-30 15:20:00,181.4,181.4,181.28,181.29,15700.0,153.1466,153.1466,153.0453,153.0538,15700.0
2012-03-30 15:25:00,181.29,181.29,181.16,181.23,21500.0,153.0538,153.0538,152.944,153.0031,21500.0
2012-03-30 15:30:00,181.22,181.44,181.2,181.44,41400.0,152.9947,153.1804,152.9778,153.1804,41400.0
2012-03-30 15:35:00,181.42,181.44,181.31,181.31,23600.0,153.1635,153.1804,153.0707,153.0707,23600.0
2012-03-30 15:40:00,181.31,181.4,181.25,181.3,17100.0,153.0707,153.1466,153.02,153.0622,17100.0
2012-03-30 15:45:00,181.29,181.31,180.92,181.11,34400.0,153.0538,153.0707,152.7414,152.9018,34400.0
2012-03-30 15:50:00,181.1,181.29,180.98,181.19,56800.0,152.8934,153.0538,152.7921,152.9693,56800.0
2012-03-30 15:55:00,181.21,181.21,180.7,180.76,141800.0,152.9862,152.9862,152.5557,152.6063,141800.0
2012-04-02 09:30:00,180.47,180.68,180.27,180.36,79600.0,152.3615,152.5388,152.1926,152.2686,79600.0
2012-04-02 09:35:00,180.37,180.57,180.0,180.49,74600.0,152.2771,152.4459,151.9647,152.3784,74600.0
2012-04-02 09:40:00,180.48,180.56,180.28,180.31,158700.0,152.3699,152.4375,152.2011,152.2264,158700.0
2012-04-02 09:45:00,180.3,180.58,180.28,180.41,37100.0,152.218,152.4544,152.2011,152.3108,37100.0
2012-04-02 09:50:00,180.4,180.46,180.21,180.22,40900.0,152.3024,152.353,152.142,152.1504,40900.0
2012-04-02 09:55:00,180.22,180.22,179.88,180.13,36900.0,152.1504,152.1504,151.8634,152.0744,36900.0
2012-04-02 10:00:00,180.2,180.73,180.2,180.73,66600.0,152.1335,152.581,152.1335,152.581,66600.0
2012-04-02 10:05:00,180.74,180.97,180.74,180.76,46900.0,152.5894,152.7836,152.5894,152.6063,46900.0
2012-04-02 10:10:00,180.82,181.11,180.8,181.07,35200.0,152.657,152.9018,152.6401,152.868,35200.0
2012-04-02 10:15:00,181.1,181.4,181.1,181.34,63600.0,152.8934,153.1466,152.8934,153.096,63600.0
2012-04-02 10:20:00,181.35,181.38,181.12,181.12,18100.0,153.1044,153.1298,152.9103,152.9103,18100.0
2012-04-02 10:25:00,181.17,181.23,181.04,181.11,16900.0,152.9525,153.0031,152.8427,152.9018,16900.0
2012-04-02 10:30:00,181.12,181.22,181.04,181.09,15400.0,152.9103,152.9947,152.8427,152.8849,15400.0
2012-04-02 10:35:00,181.06,181.15,180.99,181.01,15100.0,152.8596,152.9356,152.8005,152.8174,15100.0
2012-04-02 10:40:00,181.01,181.09,180.91,180.97,17500.0,152.8174,152.8849,152.733,152.7836,17500.0
2012-04-02 10:45:00,180.94,181.13,180.86,181.13,16800.0,152.7583,152.9187,152.6907,152.9187,16800.0
2012-04-02 10:50:00,181.16,181.21,181.03,181.12,13900.0,152.944,152.9862,152.8343,152.9103,13900.0
2012-04-02 10:55:00,181.13,181.29,181.13,181.19,60500.0,152.9187,153.0538,152.9187,152.9693,60500.0
2012-04-02 11:00:00,181.22,181.37,181.06,181.1,47700.0,152.9947,153.1213,152.8596,152.8934,47700.0
2012-04-02 11:05:00,181.15,181.49,181.1,181.48,33500.0,152.9356,153.2226,152.8934,153.2142,33500.0
2012-04-02 11:10:00,181.49,181.66,181.43,181.47,45100.0,153.2226,153.3661,153.172,153.2057,45100.0
2012-04-02 11:15:00,181.48,181.62,181.33,181.37,77100.0,153.2142,153.3324,153.0875,153.1213,77100.0
2012-04-02 11:20:00,181.39,181.5,181.39,181.46,14800.0,153.1382,153.2311,153.1382,153.1973,14800.0
2012-04-02 11:25:00,181.47,181.68,181.46,181.62,18100.0,153.2057,153.383,153.1973,153.3324,18100.0
2012-04-02 11:30:00,181.64,181.8,181.59,181.76,30400.0,153.3493,153.4843,153.307,153.4506,30400.0
2012-04-02 11:35:00,181.76,181.81,181.61,181.64,29800.0,153.4506,153.4928,153.3239,153.3493,29800.0
2012-04-02 11:40:00,181.63,181.72,181.61,181.63,15100.0,153.3408,153.4168,153.3239,153.3408,15100.0
2012-04-02 11:45:00,181.65,181.98,181.63,181.94,28500.0,153.3577,153.6363,153.3408,153.6025,28500.0
2012-04-02 11:50:00,181.92,182.04,181.85,181.98,20900.0,153.5857,153.687,153.5266,153.6363,20900.0
2012-04-02 11:55:00,181.97,182.13,181.97,182.05,13400.0,153.6279,153.7629,153.6279,153.6954,13400.0
2012-04-02 12:00:00,182.05,182.2,182.05,182.11,30800.0,153.6954,153.822,153.6954,153.7461,30800.0
2012-04-02 12:05:00,182.12,182.34,182.12,182.31,26800.0,153.7545,153.9402,153.7545,153.9149,26800.0
2012-04-02 12:10:00,182.29,182.29,182.15,182.15,11100.0,153.898,153.898,153.7798,153.7798,11100.0
2012-04-02 12:15:00,182.12,182.2,182.06,182.2,25800.0,153.7545,153.822,153.7038,153.822,25800.0
2012-04-02 12:20:00,182.16,182.22,182.13,182.22,11400.0,153.7883,153.8389,153.7629,153.8389,11400.0
2012-04-02 12:25:00,182.23,182.28,182.12,182.15,16900.0,153.8474,153.8896,153.7545,153.7798,16900.0
2012-04-02 12:30:00,182.14,182.2,182.13,182.17,12400.0,153.7714,153.822,153.7629,153.7967,12400.0
2012-04-02 12:35:00,182.19,182.3,182.17,182.19,41800.0,153.8136,153.9065,153.7967,153.8136,41800.0
2012-04-02 12:40:00,182.2,182.33,182.19,182.25,14000.0,153.822,153.9318,153.8136,153.8643,14000.0
2012-04-02 12:45:00,182.29,182.33,182.27,182.28,7300.0,153.898,153.9318,153.8811,153.8896,7300.0
2012-04-02 12:50:00,182.27,182.4,182.22,182.26,23600.0,153.8811,153.9909,153.8389,153.8727,23600.0
2012-04-02 12:55:00,182.26,182.29,182.2,182.26,15900.0,153.8727,153.898,153.822,153.8727,15900.0
2012-04-02 13:00:00,182.24,182.26,182.2,182.2,10200.0,153.8558,153.8727,153.822,153.822,10200.0
2012-04-02 13:05:00,182.21,182.28,182.19,182.25,20600.0,153.8305,153.8896,153.8136,153.8643,20600.0
2012-04-02 13:10:00,182.27,182.36,182.22,182.28,8700.0,153.8811,153.9571,153.8389,153.8896,8700.0
2012-04-02 13:15:00,182.27,182.28,182.18,182.26,14300.0,153.8811,153.8896,153.8052,153.8727,14300.0
2012-04-02 13:20:00,182.28,182.32,182.28,182.3,4500.0,153.8896,153.9234,153.8896,153.9065,4500.0
2012-04-02 13:25:00,182.32,182.34,182.24,182.27,7600.0,153.9234,153.9402,153.8558,153.8811,7600.0
2012-04-02 13:30:00,182.28,182.4,182.28,182.32,9900.0,153.8896,153.9909,153.8896,153.9234,9900.0
2012-04-02 13:35:00,182.32,182.35,182.22,182.29,7400.0,153.9234,153.9487,153.8389,153.898,7400.0
2012-04-02 13:40:00,182.29,182.3,182.24,182.24,14000.0,153.898,153.9065,153.8558,153.8558,14000.0
2012-04-02 13:45:00,182.25,182.32,182.22,182.26,10600.0,153.8643,153.9234,153.8389,153.8727,10600.0
2012-04-02 13:50:00,182.24,182.33,182.22,182.25,18300.0,153.8558,153.9318,153.8389,153.8643,18300.0
2012-04-02 13:55:00,182.26,182.31,182.25,182.29,14000.0,153.8727,153.9149,153.8643,153.898,14000.0
2012-04-02 14:00:00,182.28,182.3,182.19,182.24,89600.0,153.8896,153.9065,153.8136,153.8558,89600.0
2012-04-02 14:05:00,182.25,182.26,182.13,182.14,28600.0,153.8643,153.8727,153.7629,153.7714,28600.0
2012-04-02 14:10:00,182.13,182.16,182.08,182.15,15500.0,153.7629,153.7883,153.7207,153.7798,15500.0
2012-04-02 14:15:00,182.16,182.23,182.14,182.17,19300.0,153.7883,153.8474,153.7714,153.7967,19300.0
2012-04-02 14:20:00,182.18,182.25,182.17,182.23,9500.0,153.8052,153.8643,153.7967,153.8474,9500.0
2012-04-02 14:25:00,182.26,182.27,182.15,182.16,23400.0,153.8727,153.8811,153.7798,153.7883,23400.0
2012-04-02 14:30:00,182.18,182.27,182.18,182.24,10300.0,153.8052,153.8811,153.8052,153.8558,10300.0
2012-04-02 14:35:00,182.26,182.33,182.26,182.33,8300.0,153.8727,153.9318,153.8727,153.9318,8300.0
2012-04-02 14:40:00,182.31,182.44,182.3,182.43,19500.0,153.9149,154.0247,153.9065,154.0162,19500.0
2012-04-02 14:45:00,182.46,182.57,182.41,182.57,27000.0,154.0415,154.1344,153.9993,154.1344,27000.0
2012-04-02 14:50:00,182.6,182.65,182.38,182.57,52600.0,154.1597,154.202,153.974,154.1344,52600.0
2012-04-02 14:55:00,182.59,182.64,182.54,182.64,13900.0,154.1513,154.1935,154.1091,154.1935,13900.0
2012-04-02 15:00:00,182.65,182.7,182.63,182.66,17000.0,154.202,154.2442,154.1851,154.2104,17000.0
2012-04-02 15:05:00,182.67,182.73,182.64,182.72,25100.0,154.2188,154.2695,154.1935,154.261,25100.0
2012-04-02 15:10:00,182.73,182.8,182.68,182.74,35300.0,154.2695,154.3286,154.2273,154.2779,35300.0
2012-04-02 15:15:00,182.74,182.74,182.66,182.67,8800.0,154.2779,154.2779,154.2104,154.2188,8800.0
2012-04-02 15:20:00,182.69,182.74,182.62,182.67,30800.0,154.2357,154.2779,154.1766,154.2188,30800.0
2012-04-02 15:25:00,182.63,182.64,182.35,182.37,67800.0,154.1851,154.1935,153.9487,153.9656,67800.0
2012-04-02 15:30:00,182.35,182.37,182.09,182.15,70900.0,153.9487,153.9656,153.7292,153.7798,70900.0
2012-04-02 15:35:00,182.13,182.14,181.82,181.83,94900.0,153.7629,153.7714,153.5012,153.5097,94900.0
2012-04-02 15:40:00,181.83,181.83,181.68,181.8,124200.0,153.5097,153.5097,153.383,153.4843,124200.0
2012-04-02 15:45:00,181.8,181.86,181.38,181.41,153200.0,153.4843,153.535,153.1298,153.1551,153200.0
2012-04-02 15:50:00,181.44,181.85,181.44,181.76,80300.0,153.1804,153.5266,153.1804,153.4506,80300.0
2012-04-02 15:55:00,181.76,181.8,181.66,181.77,117300.0,153.4506,153.4843,153.3661,153.459,117300.0
2012-04-03 09:30:00,181.29,181.81,181.27,181.61,73200.0,153.0538,153.4928,153.0369,153.3239,73200.0
2012-04-03 09:35:00,181.6,182.12,181.6,182.07,67200.0,153.3155,153.7545,153.3155,153.7123,67200.0
2012-04-03 09:40:00,182.09,182.1,181.66,181.92,32500.0,153.7292,153.7376,153.3661,153.5857,32500.0
2012-04-03 09:45:00,181.93,181.94,181.58,181.82,38400.0,153.5941,153.6025,153.2986,153.5012,38400.0
2012-04-03 09:50:00,181.83,182.0,181.64,181.74,39100.0,153.5097,153.6532,153.3493,153.4337,39100.0
2012-04-03 09:55:00,181.74,182.14,181.69,181.97,34800.0,153.4337,153.7714,153.3915,153.6279,34800.0
2012-04-03 10:00:00,182.02,182.13,181.74,182.06,45500.0,153.6701,153.7629,153.4337,153.7038,45500.0
2012-04-03 10:05:00,182.1,182.33,182.05,182.31,70300.0,153.7376,153.9318,153.6954,153.9149,70300.0
2012-04-03 10:10:00,182.33,182.33,181.92,182.01,38800.0,153.9318,153.9318,153.5857,153.6616,38800.0
2012-04-03 10:15:00,181.98,181.98,181.62,181.71,65700.0,153.6363,153.6363,153.3324,153.4084,65700.0
2012-04-03 10:20:00,181.68,182.14,181.67,182.1,30100.0,153.383,153.7714,153.3746,153.7376,30100.0
2012-04-03 10:25:00,182.13,182.25,182.05,182.24,35000.0,153.7629,153.8643,153.6954,153.8558,35000.0
2012-04-03 10:30:00,182.24,182.49,182.22,182.4,47200.0,153.8558,154.0669,153.8389,153.9909,47200.0
2012-04-03 10:35:00,182.37,182.4,182.27,182.31,15800.0,153.9656,153.9909,153.8811,153.9149,15800.0
2012-04-03 10:40:00,182.28,182.47,182.25,182.43,49000.0,153.8896,154.05,153.8643,154.0162,49000.0
2012-04-03 10:45:00,182.43,182.55,182.29,182.36,26100.0,154.0162,154.1175,153.898,153.9571,26100.0
2012-04-03 10:50:00,182.35,182.49,182.34,182.42,13200.0,153.9487,154.0669,153.9402,154.0078,13200.0
2012-04-03 10:55:00,182.41,182.45,182.35,182.36,14200.0,153.9993,154.0331,153.9487,153.9571,14200.0
2012-04-03 11:00:00,182.34,182.39,182.16,182.26,28800.0,153.9402,153.9824,153.7883,153.8727,28800.0
2012-04-03 11:05:00,182.29,182.33,182.1,182.13,15200.0,153.898,153.9318,153.7376,153.7629,15200.0
2012-04-03 11:10:00,182.1,182.24,182.0,182.15,35700.0,153.7376,153.8558,153.6532,153.7798,35700.0
2012-04-03 11:15:00,182.16,182.16,181.88,182.02,26300.0,153.7883,153.7883,153.5519,153.6701,26300.0
2012-04-03 11:20:00,182.01,182.08,181.89,182.07,21700.0,153.6616,153.7207,153.5603,153.7123,21700.0
2012-04-03 11:25:00,182.05,182.1,181.82,181.87,18300.0,153.6954,153.7376,153.5012,153.5434,18300.0
2012-04-03 11:30:00,181.85,181.92,181.71,181.88,29300.0,153.5266,153.5857,153.4084,153.5519,29300.0
2012-04-03 11:35:00,181.88,181.95,181.64,181.79,23000.0,153.5519,153.611,153.3493,153.4759,23000.0
2012-04-03 11:40:00,181.85,181.97,181.85,181.92,25500.0,153.5266,153.6279,153.5266,153.5857,25500.0
2012-04-03 11:45:00,181.9,181.99,181.83,181.91,16900.0,153.5688,153.6447,153.5097,153.5772,16900.0
2012-04-03 11:50:00,181.9,181.96,181.85,181.89,29200.0,153.5688,153.6194,153.5266,153.5603,29200.0
2012-04-03 11:55:00,181.89,182.06,181.89,181.99,20000.0,153.5603,153.7038,153.5603,153.6447,20000.0
2012-04-03 12:00:00,182.02,182.02,181.86,181.88,15900.0,153.6701,153.6701,153.535,153.5519,15900.0
2012-04-03 12:05:00,181.87,181.91,181.67,181.77,16100.0,153.5434,153.5772,153.3746,153.459,16100.0
2012-04-03 12:10:00,181.76,181.77,181.57,181.77,24900.0,153.4506,153.459,153.2902,153.459,24900.0
2012-04-03 12:15:00,181.77,181.85,181.69,181.81,13500.0,153.459,153.5266,153.3915,153.4928,13500.0
2012-04-03 12:20:00,181.79,181.85,181.77,181.85,4500.0,153.4759,153.5266,153.459,153.5266,4500.0
2012-04-03 12:25:00,181.85,181.99,181.82,181.96,28100.0,153.5266,153.6447,153.5012,153.6194,28100.0
2012-04-03 12:30:00,181.96,181.99,181.85,181.85,4000.0,153.6194,153.6447,153.5266,153.5266,4000.0
2012-04-03 12:35:00,181.84,181.84,181.75,181.75,3500.0,153.5181,153.5181,153.4421,153.4421,3500.0
2012-04-03 12:40:00,181.75,181.92,181.75,181.92,4600.0,153.4421,153.5857,153.4421,153.5857,4600.0
2012-04-03 12:45:00,181.9,181.97,181.89,181.92,3100.0,153.5688,153.6279,153.5603,153.5857,3100.0
2012-04-03 12:50:00,181.91,181.99,181.91,181.93,8300.0,153.5772,153.6447,153.5772,153.5941,8300.0
2012-04-03 12:55:00,181.9,182.0,181.88,182.0,7600.0,153.5688,153.6532,153.5519,153.6532,7600.0
2012-04-03 13:00:00,181.99,181.99,181.9,181.96,5800.0,153.6447,153.6447,153.5688,153.6194,5800.0
2012-04-03 13:05:00,181.96,181.96,181.92,181.96,2800.0,153.6194,153.6194,153.5857,153.6194,2800.0
2012-04-03 13:10:00,181.94,181.95,181.86,181.88,5400.0,153.6025,153.611,153.535,153.5519,5400.0
2012-04-03 13:15:00,181.89,181.94,181.85,181.92,6300.0,153.5603,153.6025,153.5266,153.5857,6300.0
2012-04-03 13:20:00,181.92,181.94,181.76,181.8,6400.0,153.5857,153.6025,153.4506,153.4843,6400.0
2012-04-03 13:25:00,181.8,181.86,181.72,181.85,15800.0,153.4843,153.535,153.4168,153.5266,15800.0
2012-04-03 13:30:00,181.85,181.85,181.7,181.81,18900.0,153.5266,153.5266,153.3999,153.4928,18900.0
2012-04-03 13:35:00,181.79,181.8,181.74,181.78,9100.0,153.4759,153.4843,153.4337,153.4675,9100.0
2012-04-03 13:40:00,181.77,181.77,181.64,181.7,8900.0,153.459,153.459,153.3493,153.3999,8900.0
2012-04-03 13:45:00,181.71,181.84,181.71,181.81,5700.0,153.4084,153.5181,153.4084,153.4928,5700.0
2012-04-03 13:50:00,181.8,182.0,181.77,181.99,20500.0,153.4843,153.6532,153.459,153.6447,20500.0
2012-04-03 13:55:00,182.0,182.14,182.0,182.01,13500.0,153.6532,153.7714,153.6532,153.6616,13500.0
2012-04-03 14:00:00,182.0,182.0,181.21,181.21,154600.0,153.6532,153.6532,152.9862,152.9862,154600.0
2012-04-03 14:05:00,181.19,181.44,181.02,181.24,40600.0,152.9693,153.1804,152.8258,153.0116,40600.0
2012-04-03 14:10:00,181.22,181.38,180.89,181.25,66700.0,152.9947,153.1298,152.7161,153.02,66700.0
2012-04-03 14:15:00,181.19,181.27,180.9,181.27,38700.0,152.9693,153.0369,152.7245,153.0369,38700.0
2012-04-03 14:20:00,181.31,181.31,180.95,181.24,23400.0,153.0707,153.0707,152.7667,153.0116,23400.0
2012-04-03 14:25:00,181.2,181.35,180.99,181.02,21900.0,152.9778,153.1044,152.8005,152.8258,21900.0
2012-04-03 14:30:00,181.01,181.22,180.91,181.1,28500.0,152.8174,152.9947,152.733,152.8934,28500.0
2012-04-03 14:35:00,181.08,181.08,180.66,180.71,44200.0,152.8765,152.8765,152.5219,152.5641,44200.0
2012-04-03 14:40:00,180.67,181.06,180.67,181.06,21000.0,152.5303,152.8596,152.5303,152.8596,21000.0
2012-04-03 14:45:00,180.99,181.12,180.87,181.12,14900.0,152.8005,152.9103,152.6992,152.9103,14900.0
2012-04-03 14:50:00,181.1,181.28,181.06,181.19,46200.0,152.8934,153.0453,152.8596,152.9693,46200.0
2012-04-03 14:55:00,181.18,181.22,181.02,181.08,18200.0,152.9609,152.9947,152.8258,152.8765,18200.0
2012-04-03 15:00:00,181.13,181.47,181.08,181.45,30700.0,152.9187,153.2057,152.8765,153.1889,30700.0
2012-04-03 15:05:00,181.44,181.71,181.41,181.57,21100.0,153.1804,153.4084,153.1551,153.2902,21100.0
2012-04-03 15:10:00,181.57,181.64,181.47,181.55,12800.0,153.2902,153.3493,153.2057,153.2733,12800.0
2012-04-03 15:15:00,181.61,181.75,181.48,181.52,24000.0,153.3239,153.4421,153.2142,153.248,24000.0
2012-04-03 15:20:00,181.58,181.63,181.39,181.57,55900.0,153.2986,153.3408,153.1382,153.2902,55900.0
2012-04-03 15:25:00,181.56,181.56,181.25,181.34,55900.0,153.2817,153.2817,153.02,153.096,55900.0
2012-04-03 15:30:00,181.33,181.52,181.29,181.49,18200.0,153.0875,153.248,153.0538,153.2226,18200.0
2012-04-03 15:35:00,181.46,181.66,181.38,181.5,39800.0,153.1973,153.3661,153.1298,153.2311,39800.0
2012-04-03 15:40:00,181.47,181.62,181.41,181.54,33300.0,153.2057,153.3324,153.1551,153.2648,33300.0
2012-04-03 15:45:00,181.56,182.07,181.55,182.02,93600.0,153.2817,153.7123,153.2733,153.6701,93600.0
2012-04-03 15:50:00,182.02,182.15,181.87,182.15,60000.0,153.6701,153.7798,153.5434,153.7798,60000.0
2012-04-03 15:55:00,182.13,182.22,182.05,182.21,69700.0,153.7629,153.8389,153.6954,153.8305,69700.0
2012-04-04 09:30:00,180.43,180.51,179.8,179.91,138000.0,152.3277,152.3953,151.7958,151.8887,138000.0
2012-04-04 09:35:00,179.91,180.35,179.89,180.23,56700.0,151.8887,152.2602,151.8718,152.1589,56700.0
2012-04-04 09:40:00,180.23,180.48,180.15,180.47,23800.0,152.1589,152.3699,152.0913,152.3615,23800.0
2012-04-04 09:45:00,180.45,180.48,180.34,180.35,21500.0,152.3446,152.3699,152.2517,152.2602,21500.0
2012-04-04 09:50:00,180.29,180.71,180.25,180.66,25200.0,152.2095,152.5641,152.1758,152.5219,25200.0
2012-04-04 09:55:00,180.57,180.78,180.52,180.71,37300.0,152.4459,152.6232,152.4037,152.5641,37300.0
2012-04-04 10:00:00,180.68,180.71,180.34,180.54,79300.0,152.5388,152.5641,152.2517,152.4206,79300.0
2012-04-04 10:05:00,180.52,180.52,180.22,180.23,98700.0,152.4037,152.4037,152.1504,152.1589,98700.0
2012-04-04 10:10:00,180.23,180.23,180.02,180.18,63500.0,152.1589,152.1589,151.9816,152.1167,63500.0
2012-04-04 10:15:00,180.16,180.17,179.88,179.89,73800.0,152.0998,152.1082,151.8634,151.8718,73800.0
2012-04-04 10:20:00,179.86,180.0,179.73,179.78,56100.0,151.8465,151.9647,151.7367,151.779,56100.0
2012-04-04 10:25:00,179.77,179.77,179.54,179.73,121200.0,151.7705,151.7705,151.5763,151.7367,121200.0
2012-04-04 10:30:00,179.71,179.71,179.36,179.54,63500.0,151.7199,151.7199,151.4244,151.5763,63500.0
2012-04-04 10:35:00,179.53,179.74,179.37,179.67,66900.0,151.5679,151.7452,151.4328,151.6861,66900.0
2012-04-04 10:40:00,179.67,179.67,179.25,179.28,68300.0,151.6861,151.6861,151.3315,151.3568,68300.0
2012-04-04 10:45:00,179.31,179.31,179.07,179.18,87000.0,151.3822,151.3822,151.1795,151.2724,87000.0
2012-04-04 10:50:00,179.18,179.18,178.96,179.07,64200.0,151.2724,151.2724,151.0867,151.1795,64200.0
2012-04-04 10:55:00,179.09,179.11,178.76,178.82,52500.0,151.1964,151.2133,150.9178,150.9685,52500.0
2012-04-04 11:00:00,178.8,179.18,178.77,179.06,39200.0,150.9516,151.2724,150.9263,151.1711,39200.0
2012-04-04 11:05:00,179.05,179.29,178.95,179.27,31200.0,151.1627,151.3653,151.0782,151.3484,31200.0
2012-04-04 11:10:00,179.32,179.32,179.03,179.05,43800.0,151.3906,151.3906,151.1458,151.1627,43800.0
2012-04-04 11:15:00,179.07,179.16,178.97,179.04,35400.0,151.1795,151.2555,151.0951,151.1542,35400.0
2012-04-04 11:20:00,179.02,179.23,178.88,179.21,64800.0,151.1373,151.3146,151.0191,151.2977,64800.0
2012-04-04 11:25:00,179.21,179.21,179.03,179.07,26600.0,151.2977,151.2977,151.1458,151.1795,26600.0
2012-04-04 11:30:00,179.09,179.36,179.09,179.34,54900.0,151.1964,151.4244,151.1964,151.4075,54900.0
2012-04-04 11:35:00,179.31,179.58,179.3,179.5,21500.0,151.3822,151.6101,151.3737,151.5426,21500.0
2012-04-04 11:40:00,179.49,179.49,179.36,179.44,26300.0,151.5341,151.5341,151.4244,151.4919,26300.0
2012-04-04 11:45:00,179.45,179.45,179.24,179.33,27600.0,151.5004,151.5004,151.3231,151.399,27600.0
2012-04-04 11:50:00,179.32,179.47,179.29,179.46,27200.0,151.3906,151.5172,151.3653,151.5088,27200.0
2012-04-04 11:55:00,179.46,179.49,179.32,179.4,24800.0,151.5088,151.5341,151.3906,151.4581,24800.0
2012-04-04 12:00:00,179.41,179.46,179.25,179.25,27600.0,151.4666,151.5088,151.3315,151.3315,27600.0
2012-04-04 12:05:00,179.24,179.43,179.24,179.4,20500.0,151.3231,151.4835,151.3231,151.4581,20500.0
2012-04-04 12:10:00,179.4,179.48,179.36,179.46,24400.0,151.4581,151.5257,151.4244,151.5088,24400.0
2012-04-04 12:15:00,179.45,179.61,179.41,179.58,23600.0,151.5004,151.6354,151.4666,151.6101,23600.0
2012-04-04 12:20:00,179.57,179.57,179.51,179.56,20400.0,151.6017,151.6017,151.551,151.5932,20400.0
2012-04-04 12:25:00,179.54,179.62,179.47,179.62,32200.0,151.5763,151.6439,151.5172,151.6439,32200.0
2012-04-04 12:30:00,179.58,179.62,179.54,179.62,33600.0,151.6101,151.6439,151.5763,151.6439,33600.0
2012-04-04 12:35:00,179.6,179.63,179.51,179.59,41900.0,151.627,151.6523,151.551,151.6186,41900.0
2012-04-04 12:40:00,179.59,179.61,179.46,179.55,29100.0,151.6186,151.6354,151.5088,151.5848,29100.0
2012-04-04 12:45:00,179.55,179.56,179.42,179.51,34900.0,151.5848,151.5932,151.475,151.551,34900.0
2012-04-04 12:50:00,179.48,179.59,179.48,179.55,19600.0,151.5257,151.6186,151.5257,151.5848,19600.0
2012-04-04 12:55:00,179.56,179.59,179.51,179.58,23900.0,151.5932,151.6186,151.551,151.6101,23900.0
2012-04-04 13:00:00,179.56,179.6,179.4,179.42,48000.0,151.5932,151.627,151.4581,151.475,48000.0
2012-04-04 13:05:00,179.44,179.54,179.44,179.49,49800.0,151.4919,151.5763,151.4919,151.5341,49800.0
2012-04-04 13:10:00,179.49,179.55,179.44,179.45,37400.0,151.5341,151.5848,151.4919,151.5004,37400.0
2012-04-04 13:15:00,179.44,179.59,179.41,179.51,30000.0,151.4919,151.6186,151.4666,151.551,30000.0
2012-04-04 13:20:00,179.51,179.56,179.49,179.51,13500.0,151.551,151.5932,151.5341,151.551,13500.0
2012-04-04 13:25:00,179.49,179.52,179.34,179.38,42300.0,151.5341,151.5595,151.4075,151.4413,42300.0
2012-04-04 13:30:00,179.36,179.47,179.34,179.43,25900.0,151.4244,151.5172,151.4075,151.4835,25900.0
2012-04-04 13:35:00,179.44,179.47,179.37,179.41,39300.0,151.4919,151.5172,151.4328,151.4666,39300.0
2012-04-04 13:40:00,179.42,179.63,179.42,179.61,32100.0,151.475,151.6523,151.475,151.6354,32100.0
2012-04-04 13:45:00,179.6,179.76,179.6,179.7,30800.0,151.627,151.7621,151.627,151.7114,30800.0
2012-04-04 13:50:00,179.72,179.78,179.68,179.74,16400.0,151.7283,151.779,151.6945,151.7452,16400.0
2012-04-04 13:55:00,179.74,179.82,179.71,179.8,17000.0,151.7452,151.8127,151.7199,151.7958,17000.0
2012-04-04 14:00:00,179.81,179.83,179.68,179.69,16100.0,151.8043,151.8212,151.6945,151.703,16100.0
2012-04-04 14:05:00,179.69,179.76,179.58,179.62,27900.0,151.703,151.7621,151.6101,151.6439,27900.0
2012-04-04 14:10:00,179.62,179.76,179.62,179.75,24200.0,151.6439,151.7621,151.6439,151.7536,24200.0
2012-04-04 14:15:00,179.73,179.79,179.69,179.75,83600.0,151.7367,151.7874,151.703,151.7536,83600.0
2012-04-04 14:20:00,179.72,179.75,179.5,179.53,55000.0,151.7283,151.7536,151.5426,151.5679,55000.0
2012-04-04 14:25:00,179.54,179.64,179.53,179.58,33400.0,151.5763,151.6608,151.5679,151.6101,33400.0
2012-04-04 14:30:00,179.58,179.67,179.51,179.67,32400.0,151.6101,151.6861,151.551,151.6861,32400.0
2012-04-04 14:35:00,179.66,179.77,179.56,179.74,36000.0,151.6776,151.7705,151.5932,151.7452,36000.0
2012-04-04 14:40:00,179.76,179.84,179.7,179.77,49200.0,151.7621,151.8296,151.7114,151.7705,49200.0
2012-04-04 14:45:00,179.81,179.85,179.74,179.79,28300.0,151.8043,151.8381,151.7452,151.7874,28300.0
2012-04-04 14:50:00,179.75,179.75,179.57,179.61,14600.0,151.7536,151.7536,151.6017,151.6354,14600.0
2012-04-04 14:55:00,179.62,179.76,179.62,179.65,29500.0,151.6439,151.7621,151.6439,151.6692,29500.0
2012-04-04 15:00:00,179.64,179.71,179.58,179.67,22300.0,151.6608,151.7199,151.6101,151.6861,22300.0
2012-04-04 15:05:00,179.66,179.75,179.54,179.68,30100.0,151.6776,151.7536,151.5763,151.6945,30100.0
2012-04-04 15:10:00,179.67,179.9,179.67,179.83,43400.0,151.6861,151.8803,151.6861,151.8212,43400.0
2012-04-04 15:15:00,179.81,179.9,179.7,179.7,29500.0,151.8043,151.8803,151.7114,151.7114,29500.0
2012-04-04 15:20:00,179.71,179.81,179.62,179.66,35600.0,151.7199,151.8043,151.6439,151.6776,35600.0
2012-04-04 15:25:00,179.66,179.76,179.63,179.75,16100.0,151.6776,151.7621,151.6523,151.7536,16100.0
2012-04-04 15:30:00,179.75,179.87,179.72,179.87,20600.0,151.7536,151.8549,151.7283,151.8549,20600.0
2012-04-04 15:35:00,179.88,179.93,179.73,179.77,27800.0,151.8634,151.9056,151.7367,151.7705,27800.0
2012-04-04 15:40:00,179.75,179.87,179.72,179.76,35600.0,151.7536,151.8549,151.7283,151.7621,35600.0
2012-04-04 15:45:00,179.77,179.91,179.72,179.9,54800.0,151.7705,151.8887,151.7283,151.8803,54800.0
2012-04-04 15:50:00,179.9,179.94,179.64,179.75,81000.0,151.8803,151.914,151.6608,151.7536,81000.0
2012-04-04 15:55:00,179.73,179.83,179.65,179.67,132900.0,151.7367,151.8212,151.6692,151.6861,132900.0
2012-04-05 09:30:00,179.22,179.36,179.08,179.15,78700.0,151.3062,151.4244,151.188,151.2471,78700.0
2012-04-05 09:35:00,179.16,179.26,178.93,179.02,59100.0,151.2555,151.34,151.0613,151.1373,59100.0
2012-04-05 09:40:00,179.0,179.53,178.96,179.53,31900.0,151.1204,151.5679,151.0867,151.5679,31900.0
2012-04-05 09:45:00,179.56,179.7,179.53,179.59,13700.0,151.5932,151.7114,151.5679,151.6186,13700.0
2012-04-05 09:50:00,179.63,179.73,179.53,179.57,18100.0,151.6523,151.7367,151.5679,151.6017,18100.0
2012-04-05 09:55:00,179.55,179.59,179.36,179.39,13200.0,151.5848,151.6186,151.4244,151.4497,13200.0
2012-04-05 10:00:00,179.42,179.61,179.32,179.38,56600.0,151.475,151.6354,151.3906,151.4413,56600.0
2012-04-05 10:05:00,179.4,179.75,179.38,179.62,50700.0,151.4581,151.7536,151.4413,151.6439,50700.0
2012-04-05 10:10:00,179.59,179.69,179.31,179.33,33900.0,151.6186,151.703,151.3822,151.399,33900.0
2012-04-05 10:15:00,179.32,179.44,179.23,179.36,33900.0,151.3906,151.4919,151.3146,151.4244,33900.0
2012-04-05 10:20:00,179.35,179.41,179.25,179.31,19700.0,151.4159,151.4666,151.3315,151.3822,19700.0
2012-04-05 10:25:00,179.27,179.59,179.26,179.44,18400.0,151.3484,151.6186,151.34,151.4919,18400.0
2012-04-05 10:30:00,179.37,179.5,179.26,179.35,9700.0,151.4328,151.5426,151.34,151.4159,9700.0
2012-04-05 10:35:00,179.3,179.59,179.23,179.58,17600.0,151.3737,151.6186,151.3146,151.6101,17600.0
2012-04-05 10:40:00,179.58,179.79,179.58,179.66,21000.0,151.6101,151.7874,151.6101,151.6776,21000.0
2012-04-05 10:45:00,179.67,179.81,179.61,179.81,47300.0,151.6861,151.8043,151.6354,151.8043,47300.0
2012-04-05 10:50:00,179.78,179.83,179.57,179.71,23800.0,151.779,151.8212,151.6017,151.7199,23800.0
2012-04-05 10:55:00,179.68,179.91,179.65,179.88,17000.0,151.6945,151.8887,151.6692,151.8634,17000.0
2012-04-05 11:00:00,179.86,179.86,179.74,179.78,6500.0,151.8465,151.8465,151.7452,151.779,6500.0
2012-04-05 11:05:00,179.81,179.89,179.76,179.86,5900.0,151.8043,151.8718,151.7621,151.8465,5900.0
2012-04-05 11:10:00,179.85,179.95,179.84,179.88,11700.0,151.8381,151.9225,151.8296,151.8634,11700.0
2012-04-05 11:15:00,179.88,179.91,179.57,179.58,13400.0,151.8634,151.8887,151.6017,151.6101,13400.0
2012-04-05 11:20:00,179.59,179.66,179.58,179.59,16800.0,151.6186,151.6776,151.6101,151.6186,16800.0
2012-04-05 11:25:00,179.58,179.62,179.55,179.57,7300.0,151.6101,151.6439,151.5848,151.6017,7300.0
2012-04-05 11:30:00,179.61,179.63,179.3,179.33,16100.0,151.6354,151.6523,151.3737,151.399,16100.0
2012-04-05 11:35:00,179.33,179.41,179.3,179.35,4900.0,151.399,151.4666,151.3737,151.4159,4900.0
2012-04-05 11:40:00,179.36,179.45,179.34,179.35,7700.0,151.4244,151.5004,151.4075,151.4159,7700.0
2012-04-05 11:45:00,179.32,179.47,179.32,179.35,22700.0,151.3906,151.5172,151.3906,151.4159,22700.0
2012-04-05 11:50:00,179.32,179.39,179.18,179.26,12400.0,151.3906,151.4497,151.2724,151.34,12400.0
2012-04-05 11:55:00,179.29,179.51,179.28,179.49,10500.0,151.3653,151.551,151.3568,151.5341,10500.0
2012-04-05 12:00:00,179.52,179.52,179.3,179.47,11000.0,151.5595,151.5595,151.3737,151.5172,11000.0
2012-04-05 12:05:00,179.49,179.56,179.41,179.43,18900.0,151.5341,151.5932,151.4666,151.4835,18900.0
2012-04-05 12:10:00,179.47,179.54,179.39,179.39,11800.0,151.5172,151.5763,151.4497,151.4497,11800.0
2012-04-05 12:15:00,179.45,179.47,179.32,179.39,10600.0,151.5004,151.5172,151.3906,151.4497,10600.0
2012-04-05 12:20:00,179.37,179.54,179.37,179.54,5300.0,151.4328,151.5763,151.4328,151.5763,5300.0
2012-04-05 12:25:00,179.52,179.52,179.38,179.41,7600.0,151.5595,151.5595,151.4413,151.4666,7600.0
2012-04-05 12:30:00,179.39,179.39,179.28,179.37,7400.0,151.4497,151.4497,151.3568,151.4328,7400.0
2012-04-05 12:35:00,179.42,179.42,179.15,179.19,10900.0,151.475,151.475,151.2471,151.2809,10900.0
2012-04-05 12:40:00,179.17,179.21,179.15,179.19,6400.0,151.264,151.2977,151.2471,151.2809,6400.0
2012-04-05 12:45:00,179.21,179.22,179.12,179.13,4800.0,151.2977,151.3062,151.2218,151.2302,4800.0
2012-04-05 12:50:00,179.11,179.2,179.11,179.18,4100.0,151.2133,151.2893,151.2133,151.2724,4100.0
2012-04-05 12:55:00,179.16,179.23,179.16,179.18,3600.0,151.2555,151.3146,151.2555,151.2724,3600.0
2012-04-05 13:00:00,179.2,179.3,179.19,179.19,19300.0,151.2893,151.3737,151.2809,151.2809,19300.0
2012-04-05 13:05:00,179.2,179.24,179.19,179.21,2800.0,151.2893,151.3231,151.2809,151.2977,2800.0
2012-04-05 13:10:00,179.21,179.25,179.18,179.2,12400.0,151.2977,151.3315,151.2724,151.2893,12400.0
2012-04-05 13:15:00,179.23,179.34,179.1,179.13,32900.0,151.3146,151.4075,151.2049,151.2302,32900.0
2012-04-05 13:20:00,179.12,179.26,179.12,179.21,4300.0,151.2218,151.34,151.2218,151.2977,4300.0
2012-04-05 13:25:00,179.21,179.29,179.19,179.21,9100.0,151.2977,151.3653,151.2809,151.2977,9100.0
2012-04-05 13:30:00,179.19,179.22,179.14,179.17,6500.0,151.2809,151.3062,151.2386,151.264,6500.0
2012-04-05 13:35:00,179.15,179.24,179.14,179.22,12300.0,151.2471,151.3231,151.2386,151.3062,12300.0
2012-04-05 13:40:00,179.22,179.22,179.12,179.17,5800.0,151.3062,151.3062,151.2218,151.264,5800.0
2012-04-05 13:45:00,179.18,179.18,178.79,178.79,39700.0,151.2724,151.2724,150.9432,150.9432,39700.0
2012-04-05 13:50:00,178.79,178.89,178.76,178.85,41200.0,150.9432,151.0276,150.9178,150.9938,41200.0
2012-04-05 13:55:00,178.82,178.91,178.68,178.89,29000.0,150.9685,151.0445,150.8503,151.0276,29000.0
2012-04-05 14:00:00,178.88,178.94,178.82,178.89,5000.0,151.0191,151.0698,150.9685,151.0276,5000.0
2012-04-05 14:05:00,178.85,178.88,178.8,178.82,9500.0,150.9938,151.0191,150.9516,150.9685,9500.0
2012-04-05 14:10:00,178.79,178.84,178.77,178.79,4500.0,150.9432,150.9854,150.9263,150.9432,4500.0
2012-04-05 14:15:00,178.78,179.02,178.78,178.97,10000.0,150.9347,151.1373,150.9347,151.0951,10000.0
2012-04-05 14:20:00,178.96,179.0,178.94,178.98,16500.0,151.0867,151.1204,151.0698,151.1036,16500.0
2012-04-05 14:25:00,178.97,178.97,178.85,178.91,13600.0,151.0951,151.0951,150.9938,151.0445,13600.0
2012-04-05 14:30:00,178.89,178.91,178.79,178.86,9700.0,151.0276,151.0445,150.9432,151.0023,9700.0
2012-04-05 14:35:00,178.87,178.91,178.79,178.79,11300.0,151.0107,151.0445,150.9432,150.9432,11300.0
2012-04-05 14:40:00,178.78,178.85,178.75,178.78,8300.0,150.9347,150.9938,150.9094,150.9347,8300.0
2012-04-05 14:45:00,178.77,178.83,178.77,178.78,4400.0,150.9263,150.9769,150.9263,150.9347,4400.0
2012-04-05 14:50:00,178.77,178.94,178.71,178.9,17700.0,150.9263,151.0698,150.8756,151.036,17700.0
2012-04-05 14:55:00,178.88,178.96,178.86,178.89,11400.0,151.0191,151.0867,151.0023,151.0276,11400.0
2012-04-05 15:00:00,178.88,178.95,178.83,178.91,5100.0,151.0191,151.0782,150.9769,151.0445,5100.0
2012-04-05 15:05:00,178.9,178.91,178.8,178.83,16100.0,151.036,151.0445,150.9516,150.9769,16100.0
2012-04-05 15:10:00,178.81,178.82,178.65,178.69,11900.0,150.96,150.9685,150.825,150.8587,11900.0
2012-04-05 15:15:00,178.68,178.82,178.68,178.78,14200.0,150.8503,150.9685,150.8503,150.9347,14200.0
2012-04-05 15:20:00,178.82,178.89,178.8,178.84,8900.0,150.9685,151.0276,150.9516,150.9854,8900.0
2012-04-05 15:25:00,178.87,178.99,178.82,178.97,19300.0,151.0107,151.112,150.9685,151.0951,19300.0
2012-04-05 15:30:00,179.0,179.0,178.89,178.91,10300.0,151.1204,151.1204,151.0276,151.0445,10300.0
2012-04-05 15:35:00,178.94,178.99,178.91,178.97,13000.0,151.0698,151.112,151.0445,151.0951,13000.0
2012-04-05 15:40:00,178.98,179.04,178.96,179.04,16200.0,151.1036,151.1542,151.0867,151.1542,16200.0
2012-04-05 15:45:00,179.06,179.17,179.01,179.05,35800.0,151.1711,151.264,151.1289,151.1627,35800.0
2012-04-05 15:50:00,179.07,179.19,179.07,179.16,39600.0,151.1795,151.2809,151.1795,151.2555,39600.0
2012-04-05 15:55:00,179.16,179.17,178.94,178.95,77100.0,151.2555,151.264,151.0698,151.0782,77100.0
2012-04-09 09:30:00,176.28,176.45,175.94,176.08,121300.0,148.8241,148.9676,148.537,148.6552,121300.0
2012-04-09 09:35:00,176.08,176.36,176.07,176.11,41400.0,148.6552,148.8916,148.6468,148.6806,41400.0
2012-04-09 09:40:00,176.13,176.28,176.13,176.22,15300.0,148.6975,148.8241,148.6975,148.7734,15300.0
2012-04-09 09:45:00,176.21,176.22,175.84,175.88,94300.0,148.765,148.7734,148.4526,148.4864,94300.0
2012-04-09 09:50:00,175.88,175.91,175.71,175.85,20800.0,148.4864,148.5117,148.3429,148.4611,20800.0
2012-04-09 09:55:00,175.83,175.97,175.77,175.97,32000.0,148.4442,148.5624,148.3935,148.5624,32000.0
2012-04-09 10:00:00,175.96,176.28,175.93,176.14,44600.0,148.5539,148.8241,148.5286,148.7059,44600.0
2012-04-09 10:05:00,176.14,176.25,176.03,176.08,37800.0,148.7059,148.7988,148.613,148.6552,37800.0
2012-04-09 10:10:00,176.1,176.23,176.02,176.2,96700.0,148.6721,148.7819,148.6046,148.7566,96700.0
2012-04-09 10:15:00,176.2,176.38,176.2,176.24,48100.0,148.7566,148.9085,148.7566,148.7903,48100.0
2012-04-09 10:20:00,176.28,176.52,176.12,176.52,27900.0,148.8241,149.0267,148.689,149.0267,27900.0
2012-04-09 10:25:00,176.57,176.71,176.42,176.49,30400.0,149.0689,149.1871,148.9423,149.0014,30400.0
2012-04-09 10:30:00,176.45,176.55,176.36,176.36,20600.0,148.9676,149.052,148.8916,148.8916,20600.0
2012-04-09 10:35:00,176.4,176.51,176.28,176.29,30500.0,148.9254,149.0183,148.8241,148.8325,30500.0
2012-04-09 10:40:00,176.27,176.55,176.27,176.52,10900.0,148.8156,149.052,148.8156,149.0267,10900.0
2012-04-09 10:45:00,176.49,176.63,176.48,176.61,13800.0,149.0014,149.1196,148.9929,149.1027,13800.0
2012-04-09 10:50:00,176.62,176.65,176.41,176.53,17500.0,149.1111,149.1365,148.9338,149.0352,17500.0
2012-04-09 10:55:00,176.53,176.68,176.53,176.6,19100.0,149.0352,149.1618,149.0352,149.0943,19100.0
2012-04-09 11:00:00,176.62,176.62,176.35,176.43,15400.0,149.1111,149.1111,148.8832,148.9507,15400.0
2012-04-09 11:05:00,176.44,176.44,176.21,176.26,120300.0,148.9592,148.9592,148.765,148.8072,120300.0
2012-04-09 11:10:00,176.25,176.25,175.85,176.04,56900.0,148.7988,148.7988,148.4611,148.6215,56900.0
2012-04-09 11:15:00,176.03,176.03,175.87,175.93,45000.0,148.613,148.613,148.4779,148.5286,45000.0
2012-04-09 11:20:00,175.93,175.99,175.87,175.98,18600.0,148.5286,148.5793,148.4779,148.5708,18600.0
2012-04-09 11:25:00,175.96,176.03,175.91,175.93,21700.0,148.5539,148.613,148.5117,148.5286,21700.0
2012-04-09 11:30:00,175.92,176.07,175.92,176.0,25000.0,148.5202,148.6468,148.5202,148.5877,25000.0
2012-04-09 11:35:00,176.0,176.03,175.93,176.0,38700.0,148.5877,148.613,148.5286,148.5877,38700.0
2012-04-09 11:40:00,175.99,176.08,175.99,176.03,27000.0,148.5793,148.6552,148.5793,148.613,27000.0
2012-04-09 11:45:00,176.03,176.11,175.98,176.11,21600.0,148.613,148.6806,148.5708,148.6806,21600.0
2012-04-09 11:50:00,176.1,176.14,176.04,176.04,26000.0,148.6721,148.7059,148.6215,148.6215,26000.0
2012-04-09 11:55:00,176.04,176.22,176.03,176.18,20300.0,148.6215,148.7734,148.613,148.7397,20300.0
2012-04-09 12:00:00,176.18,176.21,176.06,176.1,54500.0,148.7397,148.765,148.6384,148.6721,54500.0
2012-04-09 12:05:00,176.11,176.14,175.99,176.07,79700.0,148.6806,148.7059,148.5793,148.6468,79700.0
2012-04-09 12:10:00,176.06,176.23,176.05,176.18,19500.0,148.6384,148.7819,148.6299,148.7397,19500.0
2012-04-09 12:15:00,176.21,176.33,176.21,176.26,13300.0,148.765,148.8663,148.765,148.8072,13300.0
2012-04-09 12:20:00,176.28,176.29,176.22,176.22,4800.0,148.8241,148.8325,148.7734,148.7734,4800.0
2012-04-09 12:25:00,176.23,176.32,176.23,176.25,7500.0,148.7819,148.8579,148.7819,148.7988,7500.0
2012-04-09 12:30:00,176.28,176.45,176.28,176.41,15100.0,148.8241,148.9676,148.8241,148.9338,15100.0
2012-04-09 12:35:00,176.42,176.63,176.37,176.56,13800.0,148.9423,149.1196,148.9001,149.0605,13800.0
2012-04-09 12:40:00,176.55,176.59,176.4,176.48,15100.0,149.052,149.0858,148.9254,148.9929,15100.0
2012-04-09 12:45:00,176.49,176.57,176.49,176.53,7000.0,149.0014,149.0689,149.0014,149.0352,7000.0
2012-04-09 12:50:00,176.54,176.55,176.42,176.47,5100.0,149.0436,149.052,148.9423,148.9845,5100.0
2012-04-09 12:55:00,176.47,176.5,176.3,176.48,19400.0,148.9845,149.0098,148.841,148.9929,19400.0
2012-04-09 13:00:00,176.46,176.54,176.41,176.46,9100.0,148.9761,149.0436,148.9338,148.9761,9100.0
2012-04-09 13:05:00,176.47,176.51,176.43,176.47,10700.0,148.9845,149.0183,148.9507,148.9845,10700.0
2012-04-09 13:10:00,176.45,176.51,176.43,176.49,6600.0,148.9676,149.0183,148.9507,149.0014,6600.0
2012-04-09 13:15:00,176.5,176.5,176.28,176.29,11600.0,149.0098,149.0098,148.8241,148.8325,11600.0
2012-04-09 13:20:00,176.29,176.33,176.19,176.33,14100.0,148.8325,148.8663,148.7481,148.8663,14100.0
2012-04-09 13:25:00,176.3,176.34,176.17,176.21,9800.0,148.841,148.8747,148.7312,148.765,9800.0
2012-04-09 13:30:00,176.22,176.33,176.22,176.32,9800.0,148.7734,148.8663,148.7734,148.8579,9800.0
2012-04-09 13:35:00,176.34,176.47,176.34,176.46,22300.0,148.8747,148.9845,148.8747,148.9761,22300.0
2012-04-09 13:40:00,176.47,176.5,176.41,176.43,9600.0,148.9845,149.0098,148.9338,148.9507,9600.0
2012-04-09 13:45:00,176.44,176.51,176.39,176.5,13000.0,148.9592,149.0183,148.917,149.0098,13000.0
2012-04-09 13:50:00,176.47,176.6,176.41,176.56,19700.0,148.9845,149.0943,148.9338,149.0605,19700.0
2012-04-09 13:55:00,176.59,176.79,176.56,176.75,17000.0,149.0858,149.2547,149.0605,149.2209,17000.0
2012-04-09 14:00:00,176.76,176.77,176.49,176.54,13900.0,149.2293,149.2378,149.0014,149.0436,13900.0
2012-04-09 14:05:00,176.51,176.71,176.5,176.68,22700.0,149.0183,149.1871,149.0098,149.1618,22700.0
2012-04-09 14:10:00,176.7,176.7,176.56,176.61,27900.0,149.1787,149.1787,149.0605,149.1027,27900.0
2012-04-09 14:15:00,176.63,176.78,176.61,176.73,16400.0,149.1196,149.2462,149.1027,149.204,16400.0
2012-04-09 14:20:00,176.74,176.84,176.74,176.79,20300.0,149.2124,149.2969,149.2124,149.2547,20300.0
2012-04-09 14:25:00,176.81,176.82,176.72,176.77,16800.0,149.2715,149.28,149.1956,149.2378,16800.0
2012-04-09 14:30:00,176.76,176.86,176.73,176.81,16000.0,149.2293,149.3138,149.204,149.2715,16000.0
2012-04-09 14:35:00,176.81,177.0,176.8,176.93,18400.0,149.2715,149.4319,149.2631,149.3729,18400.0
2012-04-09 14:40:00,176.94,176.98,176.87,176.89,12400.0,149.3813,149.4151,149.3222,149.3391,12400.0
2012-04-09 14:45:00,176.89,176.99,176.88,176.97,20700.0,149.3391,149.4235,149.3306,149.4066,20700.0
2012-04-09 14:50:00,176.95,177.09,176.95,177.03,17900.0,149.3897,149.5079,149.3897,149.4573,17900.0
2012-04-09 14:55:00,177.01,177.12,176.98,177.0,25400.0,149.4404,149.5333,149.4151,149.4319,25400.0
2012-04-09 15:00:00,177.02,177.06,176.98,177.02,24200.0,149.4488,149.4826,149.4151,149.4488,24200.0
2012-04-09 15:05:00,177.0,177.06,176.95,176.96,15900.0,149.4319,149.4826,149.3897,149.3982,15900.0
2012-04-09 15:10:00,176.96,177.02,176.89,176.93,14000.0,149.3982,149.4488,149.3391,149.3729,14000.0
2012-04-09 15:15:00,176.92,177.04,176.92,177.03,28600.0,149.3644,149.4657,149.3644,149.4573,28600.0
2012-04-09 15:20:00,177.03,177.11,176.99,177.03,39300.0,149.4573,149.5248,149.4235,149.4573,39300.0
2012-04-09 15:25:00,177.04,177.04,176.84,176.84,49300.0,149.4657,149.4657,149.2969,149.2969,49300.0
2012-04-09 15:30:00,176.84,176.88,176.78,176.85,43700.0,149.2969,149.3306,149.2462,149.3053,43700.0
2012-04-09 15:35:00,176.86,176.9,176.75,176.84,67900.0,149.3138,149.3475,149.2209,149.2969,67900.0
2012-04-09 15:40:00,176.84,176.91,176.79,176.88,33300.0,149.2969,149.356,149.2547,149.3306,33300.0
2012-04-09 15:45:00,176.89,176.89,176.62,176.75,81700.0,149.3391,149.3391,149.1111,149.2209,81700.0
2012-04-09 15:50:00,176.74,176.84,176.7,176.75,63400.0,149.2124,149.2969,149.1787,149.2209,63400.0
2012-04-09 15:55:00,176.75,176.76,176.66,176.71,144300.0,149.2209,149.2293,149.1449,149.1871,144300.0
2012-04-10 09:30:00,176.3,176.58,176.23,176.38,90200.0,148.841,149.0774,148.7819,148.9085,90200.0
2012-04-10 09:35:00,176.38,176.62,176.32,176.61,38600.0,148.9085,149.1111,148.8579,149.1027,38600.0
2012-04-10 09:40:00,176.63,176.81,176.53,176.54,37600.0,149.1196,149.2715,149.0352,149.0436,37600.0
2012-04-10 09:45:00,176.56,176.61,176.33,176.36,34400.0,149.0605,149.1027,148.8663,148.8916,34400.0
2012-04-10 09:50:00,176.36,176.38,176.14,176.22,46900.0,148.8916,148.9085,148.7059,148.7734,46900.0
2012-04-10 09:55:00,176.22,176.43,176.19,176.38,22400.0,148.7734,148.9507,148.7481,148.9085,22400.0
2012-04-10 10:00:00,176.32,176.36,175.79,175.87,78300.0,148.8579,148.8916,148.4104,148.4779,78300.0
2012-04-10 10:05:00,175.88,175.9,175.68,175.72,60300.0,148.4864,148.5033,148.3175,148.3513,60300.0
2012-04-10 10:10:00,175.69,175.77,175.58,175.68,31200.0,148.326,148.3935,148.2331,148.3175,31200.0
2012-04-10 10:15:00,175.66,175.67,175.45,175.48,26000.0,148.3007,148.3091,148.1234,148.1487,26000.0
2012-04-10 10:20:00,175.46,175.56,175.36,175.46,22900.0,148.1318,148.2162,148.0474,148.1318,22900.0
2012-04-10 10:25:00,175.42,175.77,175.37,175.73,16500.0,148.098,148.3935,148.0558,148.3598,16500.0
2012-04-10 10:30:00,175.7,175.76,175.57,175.76,11100.0,148.3344,148.3851,148.2247,148.3851,11100.0
2012-04-10 10:35:00,175.77,175.78,175.64,175.64,12900.0,148.3935,148.402,148.2838,148.2838,12900.0
2012-04-10 10:40:00,175.66,175.66,175.54,175.59,61200.0,148.3007,148.3007,148.1993,148.2416,61200.0
2012-04-10 10:45:00,175.62,175.72,175.54,175.57,22000.0,148.2669,148.3513,148.1993,148.2247,22000.0
2012-04-10 10:50:00,175.61,175.61,175.37,175.41,31700.0,148.2584,148.2584,148.0558,148.0896,31700.0
2012-04-10 10:55:00,175.4,175.4,175.08,175.16,50600.0,148.0812,148.0812,147.811,147.8785,50600.0
2012-04-10 11:00:00,175.16,175.38,175.15,175.37,32500.0,147.8785,148.0643,147.8701,148.0558,32500.0
2012-04-10 11:05:00,175.38,175.38,175.14,175.16,22000.0,148.0643,148.0643,147.8616,147.8785,22000.0
2012-04-10 11:10:00,175.18,175.2,174.84,174.9,58900.0,147.8954,147.9123,147.6084,147.659,58900.0
2012-04-10 11:15:00,174.89,174.9,174.78,174.79,37600.0,147.6506,147.659,147.5577,147.5662,37600.0
2012-04-10 11:20:00,174.77,174.82,174.63,174.73,40100.0,147.5493,147.5915,147.4311,147.5155,40100.0
2012-04-10 11:25:00,174.74,174.83,174.64,174.68,62400.0,147.5239,147.5999,147.4395,147.4733,62400.0
2012-04-10 11:30:00,174.66,174.7,174.48,174.48,51200.0,147.4564,147.4902,147.3044,147.3044,51200.0
2012-04-10 11:35:00,174.49,174.52,174.36,174.39,37200.0,147.3129,147.3382,147.2031,147.2285,37200.0
2012-04-10 11:40:00,174.37,174.37,174.16,174.28,64800.0,147.2116,147.2116,147.0343,147.1356,64800.0
2012-04-10 11:45:00,174.27,174.29,173.96,174.0,65000.0,147.1272,147.144,146.8654,146.8992,65000.0
2012-04-10 11:50:00,174.01,174.03,173.52,173.55,116200.0,146.9076,146.9245,146.494,146.5193,116200.0
2012-04-10 11:55:00,173.58,173.73,173.45,173.71,71300.0,146.5446,146.6713,146.4349,146.6544,71300.0
2012-04-10 12:00:00,173.71,173.74,173.63,173.65,75300.0,146.6544,146.6797,146.5868,146.6037,75300.0
2012-04-10 12:05:00,173.65,173.66,173.41,173.44,32900.0,146.6037,146.6122,146.4011,146.4264,32900.0
2012-04-10 12:10:00,173.44,173.44,173.12,173.22,97400.0,146.4264,146.4264,146.1563,146.2407,97400.0
2012-04-10 12:15:00,173.18,173.4,173.0,173.4,42500.0,146.2069,146.3927,146.055,146.3927,42500.0
2012-04-10 12:20:00,173.39,173.42,173.23,173.29,34400.0,146.3842,146.4095,146.2491,146.2998,34400.0
2012-04-10 12:25:00,173.24,173.53,173.24,173.51,28100.0,146.2576,146.5024,146.2576,146.4855,28100.0
2012-04-10 12:30:00,173.5,173.6,173.41,173.44,61400.0,146.4771,146.5615,146.4011,146.4264,61400.0
2012-04-10 12:35:00,173.44,173.53,173.33,173.39,23100.0,146.4264,146.5024,146.3336,146.3842,23100.0
2012-04-10 12:40:00,173.37,173.56,173.33,173.54,10400.0,146.3673,146.5277,146.3336,146.5109,10400.0
2012-04-10 12:45:00,173.51,173.51,173.29,173.33,36000.0,146.4855,146.4855,146.2998,146.3336,36000.0
2012-04-10 12:50:00,173.35,173.36,173.11,173.14,51200.0,146.3504,146.3589,146.1478,146.1732,51200.0
2012-04-10 12:55:00,173.16,173.33,173.13,173.33,27400.0,146.19,146.3336,146.1647,146.3336,27400.0
2012-04-10 13:00:00,173.34,173.49,173.29,173.45,47000.0,146.342,146.4686,146.2998,146.4349,47000.0
2012-04-10 13:05:00,173.45,173.49,173.29,173.36,20500.0,146.4349,146.4686,146.2998,146.3589,20500.0
2012-04-10 13:10:00,173.32,173.33,173.07,173.17,27500.0,146.3251,146.3336,146.1141,146.1985,27500.0
2012-04-10 13:15:00,173.2,173.27,172.74,172.8,59800.0,146.2238,146.2829,145.8355,145.8861,59800.0
2012-04-10 13:20:00,172.79,173.12,172.78,173.09,110400.0,145.8777,146.1563,145.8692,146.1309,110400.0
2012-04-10 13:25:00,173.08,173.12,172.97,173.05,27900.0,146.1225,146.1563,146.0296,146.0972,27900.0
2012-04-10 13:30:00,173.05,173.1,172.84,172.94,37000.0,146.0972,146.1394,145.9199,146.0043,37000.0
2012-04-10 13:35:00,172.91,173.07,172.84,173.07,24000.0,145.979,146.1141,145.9199,146.1141,24000.0
2012-04-10 13:40:00,173.06,173.23,172.94,173.19,26200.0,146.1056,146.2491,146.0043,146.2154,26200.0
2012-04-10 13:45:00,173.23,173.42,173.19,173.42,25600.0,146.2491,146.4095,146.2154,146.4095,25600.0
2012-04-10 13:50:00,173.43,173.44,173.22,173.23,36800.0,146.418,146.4264,146.2407,146.2491,36800.0
2012-04-10 13:55:00,173.23,173.32,173.21,173.21,26000.0,146.2491,146.3251,146.2322,146.2322,26000.0
2012-04-10 14:00:00,173.19,173.34,173.07,173.13,20100.0,146.2154,146.342,146.1141,146.1647,20100.0
2012-04-10 14:05:00,173.1,173.35,173.1,173.35,17200.0,146.1394,146.3504,146.1394,146.3504,17200.0
2012-04-10 14:10:00,173.34,173.38,173.19,173.19,17600.0,146.342,146.3758,146.2154,146.2154,17600.0
2012-04-10 14:15:00,173.16,173.26,173.0,173.06,15300.0,146.19,146.2745,146.055,146.1056,15300.0
2012-04-10 14:20:00,173.01,173.13,172.85,172.96,26300.0,146.0634,146.1647,145.9283,146.0212,26300.0
2012-04-10 14:25:00,172.96,173.2,172.94,173.2,41600.0,146.0212,146.2238,146.0043,146.2238,41600.0
2012-04-10 14:30:00,173.22,173.24,172.75,172.92,31200.0,146.2407,146.2576,145.8439,145.9874,31200.0
2012-04-10 14:35:00,172.87,172.98,172.59,172.65,32900.0,145.9452,146.0381,145.7088,145.7595,32900.0
2012-04-10 14:40:00,172.66,172.97,172.66,172.92,31300.0,145.7679,146.0296,145.7679,145.9874,31300.0
2012-04-10 14:45:00,172.92,173.08,172.85,173.05,19000.0,145.9874,146.1225,145.9283,146.0972,19000.0
2012-04-10 14:50:00,173.09,173.09,172.99,173.08,10500.0,146.1309,146.1309,146.0465,146.1225,10500.0
2012-04-10 14:55:00,173.06,173.06,172.83,172.87,32000.0,146.1056,146.1056,145.9114,145.9452,32000.0
2012-04-10 15:00:00,172.86,172.87,172.62,172.64,37600.0,145.9368,145.9452,145.7341,145.751,37600.0
2012-04-10 15:05:00,172.66,172.79,172.43,172.56,75900.0,145.7679,145.8777,145.5737,145.6835,75900.0
2012-04-10 15:10:00,172.54,172.65,172.45,172.5,20700.0,145.6666,145.7595,145.5906,145.6328,20700.0
2012-04-10 15:15:00,172.45,172.6,172.34,172.57,51100.0,145.5906,145.7173,145.4978,145.6919,51100.0
2012-04-10 15:20:00,172.57,172.6,172.47,172.49,25500.0,145.6919,145.7173,145.6075,145.6244,25500.0
2012-04-10 15:25:00,172.5,172.62,172.36,172.52,25800.0,145.6328,145.7341,145.5146,145.6497,25800.0
2012-04-10 15:30:00,172.49,172.77,172.46,172.66,50600.0,145.6244,145.8608,145.5991,145.7679,50600.0
2012-04-10 15:35:00,172.7,172.94,172.7,172.86,23000.0,145.8017,146.0043,145.8017,145.9368,23000.0
2012-04-10 15:40:00,172.85,172.92,172.59,172.64,39600.0,145.9283,145.9874,145.7088,145.751,39600.0
2012-04-10 15:45:00,172.66,172.72,172.47,172.61,75500.0,145.7679,145.8186,145.6075,145.7257,75500.0
2012-04-10 15:50:00,172.64,172.78,172.53,172.75,81000.0,145.751,145.8692,145.6582,145.8439,81000.0
2012-04-10 15:55:00,172.76,172.78,172.57,172.58,138900.0,145.8523,145.8692,145.6919,145.7004,138900.0
2012-04-11 09:30:00,174.23,174.27,174.1,174.11,65200.0,147.0934,147.1272,146.9836,146.9921,65200.0
2012-04-11 09:35:00,174.11,174.54,174.11,174.36,97400.0,146.9921,147.3551,146.9921,147.2031,97400.0
2012-04-11 09:40:00,174.4,174.61,174.2,174.52,51500.0,147.2369,147.4142,147.0681,147.3382,51500.0
2012-04-11 09:45:00,174.51,174.54,174.26,174.32,43100.0,147.3298,147.3551,147.1187,147.1694,43100.0
2012-04-11 09:50:00,174.32,174.33,173.89,173.92,44000.0,147.1694,147.1778,146.8063,146.8317,44000.0
2012-04-11 09:55:00,173.91,174.15,173.88,174.02,33300.0,146.8232,147.0258,146.7979,146.9161,33300.0
2012-04-11 10:00:00,174.0,174.38,173.99,174.27,49700.0,146.8992,147.22,146.8908,147.1272,49700.0
2012-04-11 10:05:00,174.28,174.38,174.13,174.18,31400.0,147.1356,147.22,147.009,147.0512,31400.0
2012-04-11 10:10:00,174.19,174.48,174.19,174.48,21500.0,147.0596,147.3044,147.0596,147.3044,21500.0
2012-04-11 10:15:00,174.48,174.65,174.47,174.64,36600.0,147.3044,147.448,147.296,147.4395,36600.0
2012-04-11 10:20:00,174.65,174.67,174.46,174.52,20000.0,147.448,147.4649,147.2876,147.3382,20000.0
2012-04-11 10:25:00,174.58,174.6,174.48,174.57,10800.0,147.3889,147.4058,147.3044,147.3804,10800.0
2012-04-11 10:30:00,174.6,174.97,174.57,174.93,30300.0,147.4058,147.7181,147.3804,147.6844,30300.0
2012-04-11 10:35:00,174.94,174.97,174.83,174.88,15000.0,147.6928,147.7181,147.5999,147.6421,15000.0
2012-04-11 10:40:00,174.87,174.99,174.76,174.92,24900.0,147.6337,147.735,147.5408,147.6759,24900.0
2012-04-11 10:45:00,174.87,174.94,174.83,174.88,14500.0,147.6337,147.6928,147.5999,147.6421,14500.0
2012-04-11 10:50:00,174.91,175.02,174.75,174.81,21000.0,147.6675,147.7603,147.5324,147.583,21000.0
2012-04-11 10:55:00,174.82,174.92,174.74,174.86,8700.0,147.5915,147.6759,147.5239,147.6253,8700.0
2012-04-11 11:00:00,174.9,174.92,174.83,174.84,18600.0,147.659,147.6759,147.5999,147.6084,18600.0
2012-04-11 11:05:00,174.76,174.77,174.68,174.75,9200.0,147.5408,147.5493,147.4733,147.5324,9200.0
2012-04-11 11:10:00,174.76,174.77,174.46,174.48,17700.0,147.5408,147.5493,147.2876,147.3044,17700.0
2012-04-11 11:15:00,174.48,174.57,174.45,174.55,22300.0,147.3044,147.3804,147.2791,147.3635,22300.0
2012-04-11 11:20:00,174.53,174.56,174.48,174.53,5400.0,147.3467,147.372,147.3044,147.3467,5400.0
2012-04-11 11:25:00,174.53,174.55,174.44,174.45,14100.0,147.3467,147.3635,147.2707,147.2791,14100.0
2012-04-11 11:30:00,174.47,174.66,174.44,174.66,14300.0,147.296,147.4564,147.2707,147.4564,14300.0
2012-04-11 11:35:00,174.63,174.71,174.58,174.58,20000.0,147.4311,147.4986,147.3889,147.3889,20000.0
2012-04-11 11:40:00,174.61,174.61,174.42,174.47,17000.0,147.4142,147.4142,147.2538,147.296,17000.0
2012-04-11 11:45:00,174.5,174.56,174.35,174.39,12100.0,147.3213,147.372,147.1947,147.2285,12100.0
2012-04-11 11:50:00,174.37,174.49,174.36,174.43,16500.0,147.2116,147.3129,147.2031,147.2622,16500.0
2012-04-11 11:55:00,174.43,174.51,174.38,174.45,23000.0,147.2622,147.3298,147.22,147.2791,23000.0
2012-04-11 12:00:00,174.45,174.58,174.37,174.41,19300.0,147.2791,147.3889,147.2116,147.2453,19300.0
2012-04-11 12:05:00,174.37,174.45,174.34,174.36,6900.0,147.2116,147.2791,147.1862,147.2031,6900.0
2012-04-11 12:10:00,174.41,174.52,174.4,174.52,11800.0,147.2453,147.3382,147.2369,147.3382,11800.0
2012-04-11 12:15:00,174.52,174.59,174.5,174.54,12100.0,147.3382,147.3973,147.3213,147.3551,12100.0
2012-04-11 12:20:00,174.5,174.54,174.42,174.46,22700.0,147.3213,147.3551,147.2538,147.2876,22700.0
2012-04-11 12:25:00,174.48,174.57,174.44,174.54,10400.0,147.3044,147.3804,147.2707,147.3551,10400.0
2012-04-11 12:30:00,174.5,174.57,174.46,174.48,18500.0,147.3213,147.3804,147.2876,147.3044,18500.0
2012-04-11 12:35:00,174.47,174.52,174.42,174.48,4900.0,147.296,147.3382,147.2538,147.3044,4900.0
2012-04-11 12:40:00,174.5,174.59,174.5,174.58,6500.0,147.3213,147.3973,147.3213,147.3889,6500.0
2012-04-11 12:45:00,174.53,174.53,174.47,174.47,2200.0,147.3467,147.3467,147.296,147.296,2200.0
2012-04-11 12:50:00,174.45,174.63,174.42,174.59,9100.0,147.2791,147.4311,147.2538,147.3973,9100.0
2012-04-11 12:55:00,174.57,174.66,174.56,174.65,7300.0,147.3804,147.4564,147.372,147.448,7300.0
2012-04-11 13:00:00,174.69,174.74,174.51,174.69,17700.0,147.4817,147.5239,147.3298,147.4817,17700.0
2012-04-11 13:05:00,174.69,174.8,174.67,174.71,7700.0,147.4817,147.5746,147.4649,147.4986,7700.0
2012-04-11 13:10:00,174.74,174.74,174.58,174.62,4800.0,147.5239,147.5239,147.3889,147.4226,4800.0
2012-04-11 13:15:00,174.62,174.66,174.55,174.55,7900.0,147.4226,147.4564,147.3635,147.3635,7900.0
2012-04-11 13:20:00,174.55,174.6,174.48,174.56,7100.0,147.3635,147.4058,147.3044,147.372,7100.0
2012-04-11 13:25:00,174.55,174.56,174.45,174.52,7500.0,147.3635,147.372,147.2791,147.3382,7500.0
2012-04-11 13:30:00,174.53,174.57,174.4,174.48,11200.0,147.3467,147.3804,147.2369,147.3044,11200.0
2012-04-11 13:35:00,174.5,174.61,174.47,174.58,11100.0,147.3213,147.4142,147.296,147.3889,11100.0
2012-04-11 13:40:00,174.58,174.66,174.54,174.58,7200.0,147.3889,147.4564,147.3551,147.3889,7200.0
2012-04-11 13:45:00,174.59,174.65,174.54,174.65,6400.0,147.3973,147.448,147.3551,147.448,6400.0
2012-04-11 13:50:00,174.67,174.79,174.59,174.72,17800.0,147.4649,147.5662,147.3973,147.5071,17800.0
2012-04-11 13:55:00,174.7,174.74,174.66,174.7,7100.0,147.4902,147.5239,147.4564,147.4902,7100.0
2012-04-11 14:00:00,174.71,174.72,174.41,174.54,13300.0,147.4986,147.5071,147.2453,147.3551,13300.0
2012-04-11 14:05:00,174.54,174.63,174.36,174.49,19700.0,147.3551,147.4311,147.2031,147.3129,19700.0
2012-04-11 14:10:00,174.51,174.54,174.37,174.5,13500.0,147.3298,147.3551,147.2116,147.3213,13500.0
2012-04-11 14:15:00,174.54,174.56,174.46,174.48,11900.0,147.3551,147.372,147.2876,147.3044,11900.0
2012-04-11 14:20:00,174.53,174.68,174.47,174.47,20000.0,147.3467,147.4733,147.296,147.296,20000.0
2012-04-11 14:25:00,174.53,174.56,174.45,174.52,9800.0,147.3467,147.372,147.2791,147.3382,9800.0
2012-04-11 14:30:00,174.55,174.55,174.13,174.16,55900.0,147.3635,147.3635,147.009,147.0343,55900.0
2012-04-11 14:35:00,174.16,174.39,174.16,174.35,35400.0,147.0343,147.2285,147.0343,147.1947,35400.0
2012-04-11 14:40:00,174.34,174.36,174.19,174.2,18800.0,147.1862,147.2031,147.0596,147.0681,18800.0
2012-04-11 14:45:00,174.22,174.36,174.22,174.36,10300.0,147.0849,147.2031,147.0849,147.2031,10300.0
2012-04-11 14:50:00,174.36,174.36,174.25,174.31,18200.0,147.2031,147.2031,147.1103,147.1609,18200.0
2012-04-11 14:55:00,174.34,174.47,174.3,174.36,17900.0,147.1862,147.296,147.1525,147.2031,17900.0
2012-04-11 15:00:00,174.36,174.45,174.25,174.28,21000.0,147.2031,147.2791,147.1103,147.1356,21000.0
2012-04-11 15:05:00,174.27,174.35,174.25,174.28,11300.0,147.1272,147.1947,147.1103,147.1356,11300.0
2012-04-11 15:10:00,174.25,174.36,174.03,174.14,38900.0,147.1103,147.2031,146.9245,147.0174,38900.0
2012-04-11 15:15:00,174.13,174.26,174.11,174.24,18500.0,147.009,147.1187,146.9921,147.1018,18500.0
2012-04-11 15:20:00,174.23,174.26,174.03,174.12,14900.0,147.0934,147.1187,146.9245,147.0005,14900.0
2012-04-11 15:25:00,174.13,174.3,174.12,174.2,14600.0,147.009,147.1525,147.0005,147.0681,14600.0
2012-04-11 15:30:00,174.2,174.47,174.2,174.4,31000.0,147.0681,147.296,147.0681,147.2369,31000.0
2012-04-11 15:35:00,174.4,174.41,174.25,174.27,19900.0,147.2369,147.2453,147.1103,147.1272,19900.0
2012-04-11 15:40:00,174.27,174.44,174.25,174.25,36500.0,147.1272,147.2707,147.1103,147.1103,36500.0
2012-04-11 15:45:00,174.24,174.42,174.16,174.4,95700.0,147.1018,147.2538,147.0343,147.2369,95700.0
2012-04-11 15:50:00,174.42,174.53,174.31,174.45,77200.0,147.2538,147.3467,147.1609,147.2791,77200.0
2012-04-11 15:55:00,174.44,174.62,174.44,174.59,102300.0,147.2707,147.4226,147.2707,147.3973,102300.0
2012-04-12 09:30:00,174.59,175.05,174.59,175.05,74000.0,147.3973,147.7857,147.3973,147.7857,74000.0
2012-04-12 09:35:00,175.02,175.56,175.02,175.41,46700.0,147.7603,148.2162,147.7603,148.0896,46700.0
2012-04-12 09:40:00,175.45,175.8,175.45,175.72,41600.0,148.1234,148.4189,148.1234,148.3513,41600.0
2012-04-12 09:45:00,175.74,176.04,175.69,175.96,44000.0,148.3682,148.6215,148.326,148.5539,44000.0
2012-04-12 09:50:00,175.96,176.18,175.91,176.09,39700.0,148.5539,148.7397,148.5117,148.6637,39700.0
2012-04-12 09:55:00,176.15,176.34,176.11,176.26,78800.0,148.7143,148.8747,148.6806,148.8072,78800.0
2012-04-12 10:00:00,176.26,176.41,176.15,176.16,135600.0,148.8072,148.9338,148.7143,148.7228,135600.0
2012-04-12 10:05:00,176.13,176.23,176.04,176.2,24500.0,148.6975,148.7819,148.6215,148.7566,24500.0
2012-04-12 10:10:00,176.21,176.41,176.14,176.3,15200.0,148.765,148.9338,148.7059,148.841,15200.0
2012-04-12 10:15:00,176.27,176.29,175.95,175.98,31600.0,148.8156,148.8325,148.5455,148.5708,31600.0
2012-04-12 10:20:00,175.98,176.13,175.93,175.97,20100.0,148.5708,148.6975,148.5286,148.5624,20100.0
2012-04-12 10:25:00,176.0,176.21,175.98,176.17,37900.0,148.5877,148.765,148.5708,148.7312,37900.0
2012-04-12 10:30:00,176.15,176.67,176.15,176.63,81300.0,148.7143,149.1533,148.7143,149.1196,81300.0
2012-04-12 10:35:00,176.67,176.98,176.67,176.93,59700.0,149.1533,149.4151,149.1533,149.3729,59700.0
2012-04-12 10:40:00,176.95,177.11,176.92,177.03,44700.0,149.3897,149.5248,149.3644,149.4573,44700.0
2012-04-12 10:45:00,177.04,177.15,177.0,177.1,37500.0,149.4657,149.5586,149.4319,149.5164,37500.0
2012-04-12 10:50:00,177.12,177.15,177.05,177.09,31800.0,149.5333,149.5586,149.4742,149.5079,31800.0
2012-04-12 10:55:00,177.11,177.29,177.11,177.18,49200.0,149.5248,149.6768,149.5248,149.5839,49200.0
2012-04-12 11:00:00,177.18,177.43,177.18,177.43,31500.0,149.5839,149.795,149.5839,149.795,31500.0
2012-04-12 11:05:00,177.45,177.7,177.44,177.53,121800.0,149.8119,150.0229,149.8034,149.8794,121800.0
2012-04-12 11:10:00,177.52,177.61,177.42,177.5,34900.0,149.871,149.9469,149.7865,149.8541,34900.0
2012-04-12 11:15:00,177.47,177.65,177.47,177.57,17200.0,149.8287,149.9807,149.8287,149.9132,17200.0
2012-04-12 11:20:00,177.6,177.73,177.5,177.68,58000.0,149.9385,150.0483,149.8541,150.006,58000.0
2012-04-12 11:25:00,177.66,177.69,177.55,177.58,12000.0,149.9892,150.0145,149.8963,149.9216,12000.0
2012-04-12 11:30:00,177.57,177.65,177.49,177.55,35700.0,149.9132,149.9807,149.8456,149.8963,35700.0
2012-04-12 11:35:00,177.54,177.54,177.28,177.28,31000.0,149.8878,149.8878,149.6683,149.6683,31000.0
2012-04-12 11:40:00,177.27,177.39,177.27,177.37,20500.0,149.6599,149.7612,149.6599,149.7443,20500.0
2012-04-12 11:45:00,177.34,177.46,177.32,177.43,10600.0,149.719,149.8203,149.7021,149.795,10600.0
2012-04-12 11:50:00,177.46,177.5,177.42,177.47,17800.0,149.8203,149.8541,149.7865,149.8287,17800.0
2012-04-12 11:55:00,177.49,177.65,177.45,177.55,24200.0,149.8456,149.9807,149.8119,149.8963,24200.0
2012-04-12 12:00:00,177.57,177.7,177.56,177.61,18900.0,149.9132,150.0229,149.9047,149.9469,18900.0
2012-04-12 12:05:00,177.61,177.64,177.47,177.52,14000.0,149.9469,149.9723,149.8287,149.871,14000.0
2012-04-12 12:10:00,177.51,177.56,177.39,177.45,20100.0,149.8625,149.9047,149.7612,149.8119,20100.0
2012-04-12 12:15:00,177.43,177.56,177.39,177.56,40300.0,149.795,149.9047,149.7612,149.9047,40300.0
2012-04-12 12:20:00,177.56,177.59,177.51,177.55,12200.0,149.9047,149.9301,149.8625,149.8963,12200.0
2012-04-12 12:25:00,177.58,177.77,177.58,177.62,15700.0,149.9216,150.082,149.9216,149.9554,15700.0
2012-04-12 12:30:00,177.64,177.74,177.62,177.67,11500.0,149.9723,150.0567,149.9554,149.9976,11500.0
2012-04-12 12:35:00,177.66,177.72,177.65,177.71,3300.0,149.9892,150.0398,149.9807,150.0314,3300.0
2012-04-12 12:40:00,177.72,177.93,177.71,177.78,30500.0,150.0398,150.2171,150.0314,150.0905,30500.0
2012-04-12 12:45:00,177.75,177.85,177.72,177.81,8200.0,150.0651,150.1496,150.0398,150.1158,8200.0
2012-04-12 12:50:00,177.84,177.89,177.82,177.87,4400.0,150.1411,150.1833,150.1242,150.1664,4400.0
2012-04-12 12:55:00,177.89,177.94,177.78,177.83,20200.0,150.1833,150.2255,150.0905,150.1327,20200.0
2012-04-12 13:00:00,177.83,177.92,177.8,177.86,14600.0,150.1327,150.2087,150.1073,150.158,14600.0
2012-04-12 13:05:00,177.89,177.92,177.85,177.88,7300.0,150.1833,150.2087,150.1496,150.1749,7300.0
2012-04-12 13:10:00,177.9,178.01,177.87,177.94,6100.0,150.1918,150.2846,150.1664,150.2255,6100.0
2012-04-12 13:15:00,177.95,177.98,177.89,177.89,4900.0,150.234,150.2593,150.1833,150.1833,4900.0
2012-04-12 13:20:00,177.89,177.92,177.78,177.79,12500.0,150.1833,150.2087,150.0905,150.0989,12500.0
2012-04-12 13:25:00,177.78,177.87,177.76,177.84,12800.0,150.0905,150.1664,150.0736,150.1411,12800.0
2012-04-12 13:30:00,177.85,177.87,177.77,177.77,10500.0,150.1496,150.1664,150.082,150.082,10500.0
2012-04-12 13:35:00,177.78,177.86,177.78,177.82,7100.0,150.0905,150.158,150.0905,150.1242,7100.0
2012-04-12 13:40:00,177.81,177.83,177.75,177.8,3900.0,150.1158,150.1327,150.0651,150.1073,3900.0
2012-04-12 13:45:00,177.84,177.9,177.81,177.86,4500.0,150.1411,150.1918,150.1158,150.158,4500.0
2012-04-12 13:50:00,177.86,177.86,177.77,177.84,3100.0,150.158,150.158,150.082,150.1411,3100.0
2012-04-12 13:55:00,177.84,177.85,177.48,177.66,31100.0,150.1411,150.1496,149.8372,149.9892,31100.0
2012-04-12 14:00:00,177.68,177.69,177.6,177.66,6700.0,150.006,150.0145,149.9385,149.9892,6700.0
2012-04-12 14:05:00,177.65,177.73,177.63,177.73,4200.0,149.9807,150.0483,149.9638,150.0483,4200.0
2012-04-12 14:10:00,177.73,177.78,177.7,177.76,4400.0,150.0483,150.0905,150.0229,150.0736,4400.0
2012-04-12 14:15:00,177.75,177.87,177.75,177.84,8000.0,150.0651,150.1664,150.0651,150.1411,8000.0
2012-04-12 14:20:00,177.86,177.89,177.82,177.86,7500.0,150.158,150.1833,150.1242,150.158,7500.0
2012-04-12 14:25:00,177.86,177.88,177.8,177.82,7700.0,150.158,150.1749,150.1073,150.1242,7700.0
2012-04-12 14:30:00,177.85,177.89,177.74,177.78,20500.0,150.1496,150.1833,150.0567,150.0905,20500.0
2012-04-12 14:35:00,177.76,177.8,177.72,177.76,27500.0,150.0736,150.1073,150.0398,150.0736,27500.0
2012-04-12 14:40:00,177.78,177.89,177.76,177.85,12000.0,150.0905,150.1833,150.0736,150.1496,12000.0
2012-04-12 14:45:00,177.88,177.98,177.83,177.94,13700.0,150.1749,150.2593,150.1327,150.2255,13700.0
2012-04-12 14:50:00,177.98,178.1,177.91,178.09,9400.0,150.2593,150.3606,150.2002,150.3522,9400.0
2012-04-12 14:55:00,178.08,178.09,177.99,177.99,12100.0,150.3437,150.3522,150.2678,150.2678,12100.0
2012-04-12 15:00:00,178.0,178.05,177.98,178.01,9500.0,150.2762,150.3184,150.2593,150.2846,9500.0
2012-04-12 15:05:00,178.0,178.03,177.93,177.93,5900.0,150.2762,150.3015,150.2171,150.2171,5900.0
2012-04-12 15:10:00,177.95,177.98,177.91,177.91,5800.0,150.234,150.2593,150.2002,150.2002,5800.0
2012-04-12 15:15:00,177.93,178.0,177.9,177.96,6900.0,150.2171,150.2762,150.1918,150.2424,6900.0
2012-04-12 15:20:00,177.96,177.99,177.83,177.83,14000.0,150.2424,150.2678,150.1327,150.1327,14000.0
2012-04-12 15:25:00,177.84,177.86,177.76,177.79,7400.0,150.1411,150.158,150.0736,150.0989,7400.0
2012-04-12 15:30:00,177.82,177.86,177.73,177.78,19400.0,150.1242,150.158,150.0483,150.0905,19400.0
2012-04-12 15:35:00,177.8,177.92,177.8,177.86,14200.0,150.1073,150.2087,150.1073,150.158,14200.0
2012-04-12 15:40:00,177.84,178.0,177.79,177.84,31200.0,150.1411,150.2762,150.0989,150.1411,31200.0
2012-04-12 15:45:00,177.85,177.97,177.85,177.87,22800.0,150.1496,150.2509,150.1496,150.1664,22800.0
2012-04-12 15:50:00,177.84,177.94,177.76,177.84,36900.0,150.1411,150.2255,150.0736,150.1411,36900.0
2012-04-12 15:55:00,177.85,177.87,177.68,177.8,99500.0,150.1496,150.1664,150.006,150.1073,99500.0
2012-04-13 09:30:00,177.12,177.25,176.91,176.98,48700.0,149.5333,149.643,149.356,149.4151,48700.0
2012-04-13 09:35:00,176.95,177.11,176.83,176.84,32300.0,149.3897,149.5248,149.2884,149.2969,32300.0
2012-04-13 09:40:00,176.84,177.19,176.71,177.16,24800.0,149.2969,149.5924,149.1871,149.567,24800.0
2012-04-13 09:45:00,177.19,177.36,177.03,177.06,37800.0,149.5924,149.7359,149.4573,149.4826,37800.0
2012-04-13 09:50:00,177.02,177.19,176.97,177.07,20700.0,149.4488,149.5924,149.4066,149.491,20700.0
2012-04-13 09:55:00,177.04,177.23,176.58,176.66,36800.0,149.4657,149.6261,149.0774,149.1449,36800.0
2012-04-13 10:00:00,176.65,176.68,176.37,176.53,73500.0,149.1365,149.1618,148.9001,149.0352,73500.0
2012-04-13 10:05:00,176.57,176.62,176.42,176.58,29200.0,149.0689,149.1111,148.9423,149.0774,29200.0
2012-04-13 10:10:00,176.6,176.82,176.5,176.74,10600.0,149.0943,149.28,149.0098,149.2124,10600.0
2012-04-13 10:15:00,176.65,176.76,176.31,176.35,62000.0,149.1365,149.2293,148.8494,148.8832,62000.0
2012-04-13 10:20:00,176.39,176.41,176.17,176.17,37200.0,148.917,148.9338,148.7312,148.7312,37200.0
2012-04-13 10:25:00,176.21,176.25,175.98,176.17,18900.0,148.765,148.7988,148.5708,148.7312,18900.0
2012-04-13 10:30:00,176.19,176.21,175.84,175.86,28100.0,148.7481,148.765,148.4526,148.4695,28100.0
2012-04-13 10:35:00,175.87,176.16,175.68,176.16,21300.0,148.4779,148.7228,148.3175,148.7228,21300.0
2012-04-13 10:40:00,176.05,176.07,175.81,175.81,11900.0,148.6299,148.6468,148.4273,148.4273,11900.0
2012-04-13 10:45:00,175.86,175.92,175.54,175.78,36000.0,148.4695,148.5202,148.1993,148.402,36000.0
2012-04-13 10:50:00,175.71,176.05,175.69,176.03,11900.0,148.3429,148.6299,148.326,148.613,11900.0
2012-04-13 10:55:00,176.0,176.08,175.92,176.08,15600.0,148.5877,148.6552,148.5202,148.6552,15600.0
2012-04-13 11:00:00,176.06,176.25,176.03,176.16,12700.0,148.6384,148.7988,148.613,148.7228,12700.0
2012-04-13 11:05:00,176.23,176.27,176.1,176.12,20800.0,148.7819,148.8156,148.6721,148.689,20800.0
2012-04-13 11:10:00,176.09,176.26,175.91,176.26,18700.0,148.6637,148.8072,148.5117,148.8072,18700.0
2012-04-13 11:15:00,176.25,176.28,176.04,176.06,17700.0,148.7988,148.8241,148.6215,148.6384,17700.0
2012-04-13 11:20:00,176.07,176.31,176.04,176.27,9700.0,148.6468,148.8494,148.6215,148.8156,9700.0
2012-04-13 11:25:00,176.2,176.28,176.15,176.23,22100.0,148.7566,148.8241,148.7143,148.7819,22100.0
2012-04-13 11:30:00,176.19,176.29,176.09,176.23,16300.0,148.7481,148.8325,148.6637,148.7819,16300.0
2012-04-13 11:35:00,176.21,176.35,176.2,176.35,6900.0,148.765,148.8832,148.7566,148.8832,6900.0
2012-04-13 11:40:00,176.3,176.46,176.29,176.37,19800.0,148.841,148.9761,148.8325,148.9001,19800.0
2012-04-13 11:45:00,176.41,176.62,176.33,176.5,31100.0,148.9338,149.1111,148.8663,149.0098,31100.0
2012-04-13 11:50:00,176.5,176.54,176.42,176.52,27700.0,149.0098,149.0436,148.9423,149.0267,27700.0
2012-04-13 11:55:00,176.49,176.52,176.27,176.35,17000.0,149.0014,149.0267,148.8156,148.8832,17000.0
2012-04-13 12:00:00,176.34,176.41,176.27,176.28,5400.0,148.8747,148.9338,148.8156,148.8241,5400.0
2012-04-13 12:05:00,176.3,176.34,176.22,176.23,6400.0,148.841,148.8747,148.7734,148.7819,6400.0
2012-04-13 12:10:00,176.24,176.31,176.19,176.2,5500.0,148.7903,148.8494,148.7481,148.7566,5500.0
2012-04-13 12:15:00,176.19,176.25,176.12,176.13,4600.0,148.7481,148.7988,148.689,148.6975,4600.0
2012-04-13 12:20:00,176.12,176.16,176.08,176.09,5700.0,148.689,148.7228,148.6552,148.6637,5700.0
2012-04-13 12:25:00,176.1,176.1,175.99,176.08,48100.0,148.6721,148.6721,148.5793,148.6552,48100.0
2012-04-13 12:30:00,176.06,176.23,176.05,176.23,10500.0,148.6384,148.7819,148.6299,148.7819,10500.0
2012-04-13 12:35:00,176.21,176.25,176.18,176.18,9900.0,148.765,148.7988,148.7397,148.7397,9900.0
2012-04-13 12:40:00,176.18,176.28,176.16,176.28,10400.0,148.7397,148.8241,148.7228,148.8241,10400.0
2012-04-13 12:45:00,176.29,176.34,176.27,176.32,7400.0,148.8325,148.8747,148.8156,148.8579,7400.0
2012-04-13 12:50:00,176.3,176.37,176.22,176.26,10100.0,148.841,148.9001,148.7734,148.8072,10100.0
2012-04-13 12:55:00,176.25,176.35,176.24,176.32,4400.0,148.7988,148.8832,148.7903,148.8579,4400.0
2012-04-13 13:00:00,176.34,176.34,176.24,176.28,3100.0,148.8747,148.8747,148.7903,148.8241,3100.0
2012-04-13 13:05:00,176.29,176.38,176.29,176.31,7700.0,148.8325,148.9085,148.8325,148.8494,7700.0
2012-04-13 13:10:00,176.31,176.42,176.31,176.41,3900.0,148.8494,148.9423,148.8494,148.9338,3900.0
2012-04-13 13:15:00,176.42,176.43,176.31,176.32,12400.0,148.9423,148.9507,148.8494,148.8579,12400.0
2012-04-13 13:20:00,176.28,176.43,176.21,176.43,6200.0,148.8241,148.9507,148.765,148.9507,6200.0
2012-04-13 13:25:00,176.4,176.44,176.33,176.37,7100.0,148.9254,148.9592,148.8663,148.9001,7100.0
2012-04-13 13:30:00,176.41,176.46,176.37,176.45,5100.0,148.9338,148.9761,148.9001,148.9676,5100.0
2012-04-13 13:35:00,176.49,176.76,176.46,176.76,13800.0,149.0014,149.2293,148.9761,149.2293,13800.0
2012-04-13 13:40:00,176.77,176.82,176.66,176.78,26900.0,149.2378,149.28,149.1449,149.2462,26900.0
2012-04-13 13:45:00,176.8,176.83,176.64,176.69,13300.0,149.2631,149.2884,149.128,149.1702,13300.0
2012-04-13 13:50:00,176.73,176.75,176.63,176.64,4900.0,149.204,149.2209,149.1196,149.128,4900.0
2012-04-13 13:55:00,176.65,176.65,176.47,176.5,11900.0,149.1365,149.1365,148.9845,149.0098,11900.0
2012-04-13 14:00:00,176.5,176.53,176.26,176.32,20700.0,149.0098,149.0352,148.8072,148.8579,20700.0
2012-04-13 14:05:00,176.32,176.38,176.23,176.26,14200.0,148.8579,148.9085,148.7819,148.8072,14200.0
2012-04-13 14:10:00,176.29,176.33,176.27,176.29,5900.0,148.8325,148.8663,148.8156,148.8325,5900.0
2012-04-13 14:15:00,176.26,176.33,176.26,176.32,4700.0,148.8072,148.8663,148.8072,148.8579,4700.0
2012-04-13 14:20:00,176.33,176.55,176.32,176.55,19400.0,148.8663,149.052,148.8579,149.052,19400.0
2012-04-13 14:25:00,176.6,176.64,176.19,176.24,37200.0,149.0943,149.128,148.7481,148.7903,37200.0
2012-04-13 14:30:00,176.21,176.3,176.18,176.2,35200.0,148.765,148.841,148.7397,148.7566,35200.0
2012-04-13 14:35:00,176.2,176.23,176.07,176.1,21800.0,148.7566,148.7819,148.6468,148.6721,21800.0
2012-04-13 14:40:00,176.09,176.18,175.92,175.96,36100.0,148.6637,148.7397,148.5202,148.5539,36100.0
2012-04-13 14:45:00,175.98,176.1,175.96,176.06,26800.0,148.5708,148.6721,148.5539,148.6384,26800.0
2012-04-13 14:50:00,176.06,176.09,175.83,175.93,40800.0,148.6384,148.6637,148.4442,148.5286,40800.0
2012-04-13 14:55:00,175.92,175.92,175.8,175.82,30400.0,148.5202,148.5202,148.4189,148.4357,30400.0
2012-04-13 15:00:00,175.78,175.83,175.76,175.8,14100.0,148.402,148.4442,148.3851,148.4189,14100.0
2012-04-13 15:05:00,175.79,176.02,175.77,176.0,20500.0,148.4104,148.6046,148.3935,148.5877,20500.0
2012-04-13 15:10:00,176.0,176.04,175.91,175.94,19000.0,148.5877,148.6215,148.5117,148.537,19000.0
2012-04-13 15:15:00,175.92,175.98,175.87,175.97,15700.0,148.5202,148.5708,148.4779,148.5624,15700.0
2012-04-13 15:20:00,175.98,176.07,175.94,175.96,24000.0,148.5708,148.6468,148.537,148.5539,24000.0
2012-04-13 15:25:00,175.96,175.96,175.75,175.77,28100.0,148.5539,148.5539,148.3766,148.3935,28100.0
2012-04-13 15:30:00,175.8,175.93,175.65,175.65,66300.0,148.4189,148.5286,148.2922,148.2922,66300.0
2012-04-13 15:35:00,175.64,175.7,175.49,175.57,35000.0,148.2838,148.3344,148.1571,148.2247,35000.0
2012-04-13 15:40:00,175.56,175.7,175.55,175.65,49700.0,148.2162,148.3344,148.2078,148.2922,49700.0
2012-04-13 15:45:00,175.65,175.67,175.41,175.55,89100.0,148.2922,148.3091,148.0896,148.2078,89100.0
2012-04-13 15:50:00,175.58,175.64,175.35,175.41,86000.0,148.2331,148.2838,148.0389,148.0896,86000.0
2012-04-13 15:55:00,175.41,175.6,175.41,175.49,75600.0,148.0896,148.25,148.0896,148.1571,75600.0
2012-04-16 09:30:00,176.41,176.98,176.4,176.81,43400.0,148.9338,149.4151,148.9254,149.2715,43400.0
2012-04-16 09:35:00,176.85,176.89,176.72,176.75,36400.0,149.3053,149.3391,149.1956,149.2209,36400.0
2012-04-16 09:40:00,176.73,176.73,176.16,176.2,28100.0,149.204,149.204,148.7228,148.7566,28100.0
2012-04-16 09:45:00,176.26,176.26,176.01,176.08,3600.0,148.8072,148.8072,148.5961,148.6552,3600.0
2012-04-16 09:50:00,176.12,176.19,175.56,175.6,23900.0,148.689,148.7481,148.2162,148.25,23900.0
2012-04-16 09:55:00,175.62,175.64,175.29,175.48,47300.0,148.2669,148.2838,147.9883,148.1487,47300.0
2012-04-16 10:00:00,175.46,175.48,175.09,175.21,95700.0,148.1318,148.1487,147.8194,147.9207,95700.0
2012-04-16 10:05:00,175.23,175.33,175.1,175.26,15500.0,147.9376,148.0221,147.8279,147.963,15500.0
2012-04-16 10:10:00,175.29,175.29,174.62,174.8,33300.0,147.9883,147.9883,147.4226,147.5746,33300.0
2012-04-16 10:15:00,174.81,174.92,174.54,174.77,22900.0,147.583,147.6759,147.3551,147.5493,22900.0
2012-04-16 10:20:00,174.77,174.92,174.38,174.64,64700.0,147.5493,147.6759,147.22,147.4395,64700.0
2012-04-16 10:25:00,174.62,174.93,174.47,174.9,26800.0,147.4226,147.6844,147.296,147.659,26800.0
2012-04-16 10:30:00,174.88,175.14,174.81,175.1,16500.0,147.6421,147.8616,147.583,147.8279,16500.0
2012-04-16 10:35:00,175.06,175.12,174.86,174.89,7600.0,147.7941,147.8448,147.6253,147.6506,7600.0
2012-04-16 10:40:00,175.03,175.22,175.03,175.11,3000.0,147.7688,147.9292,147.7688,147.8363,3000.0
2012-04-16 10:45:00,175.12,175.55,175.12,175.55,7900.0,147.8448,148.2078,147.8448,148.2078,7900.0
2012-04-16 10:50:00,175.56,175.65,175.5,175.62,14900.0,148.2162,148.2922,148.1656,148.2669,14900.0
2012-04-16 10:55:00,175.61,175.65,175.43,175.44,5800.0,148.2584,148.2922,148.1065,148.1149,5800.0
2012-04-16 11:00:00,175.49,175.68,175.46,175.49,13600.0,148.1571,148.3175,148.1318,148.1571,13600.0
2012-04-16 11:05:00,175.39,175.54,175.32,175.49,23300.0,148.0727,148.1993,148.0136,148.1571,23300.0
2012-04-16 11:10:00,175.54,175.68,175.54,175.59,33200.0,148.1993,148.3175,148.1993,148.2416,33200.0
2012-04-16 11:15:00,175.58,175.6,175.38,175.45,13700.0,148.2331,148.25,148.0643,148.1234,13700.0
2012-04-16 11:20:00,175.53,175.58,175.4,175.43,14700.0,148.1909,148.2331,148.0812,148.1065,14700.0
2012-04-16 11:25:00,175.44,175.52,175.35,175.38,11600.0,148.1149,148.1825,148.0389,148.0643,11600.0
2012-04-16 11:30:00,175.39,175.43,175.13,175.13,17200.0,148.0727,148.1065,147.8532,147.8532,17200.0
2012-04-16 11:35:00,175.06,175.19,175.01,175.18,14500.0,147.7941,147.9039,147.7519,147.8954,14500.0
2012-04-16 11:40:00,175.19,175.39,175.18,175.24,6500.0,147.9039,148.0727,147.8954,147.9461,6500.0
2012-04-16 11:45:00,175.21,175.41,175.21,175.25,10100.0,147.9207,148.0896,147.9207,147.9545,10100.0
2012-04-16 11:50:00,175.2,175.42,175.13,175.13,5900.0,147.9123,148.098,147.8532,147.8532,5900.0
2012-04-16 11:55:00,175.18,175.28,175.16,175.19,3200.0,147.8954,147.9798,147.8785,147.9039,3200.0
2012-04-16 12:00:00,175.25,175.58,175.24,175.58,11500.0,147.9545,148.2331,147.9461,148.2331,11500.0
2012-04-16 12:05:00,175.61,175.61,175.25,175.28,7800.0,148.2584,148.2584,147.9545,147.9798,7800.0
2012-04-16 12:10:00,175.3,175.41,175.3,175.41,17500.0,147.9967,148.0896,147.9967,148.0896,17500.0
2012-04-16 12:15:00,175.43,175.51,175.21,175.26,21100.0,148.1065,148.174,147.9207,147.963,21100.0
2012-04-16 12:20:00,175.25,175.26,175.0,175.1,19300.0,147.9545,147.963,147.7435,147.8279,19300.0
2012-04-16 12:25:00,175.12,175.35,175.12,175.3,12300.0,147.8448,148.0389,147.8448,147.9967,12300.0
2012-04-16 12:30:00,175.31,175.4,175.1,175.11,10500.0,148.0052,148.0812,147.8279,147.8363,10500.0
2012-04-16 12:35:00,175.1,175.28,175.03,175.28,6300.0,147.8279,147.9798,147.7688,147.9798,6300.0
2012-04-16 12:40:00,175.28,175.5,175.28,175.42,13500.0,147.9798,148.1656,147.9798,148.098,13500.0
2012-04-16 12:45:00,175.47,175.57,175.47,175.57,2200.0,148.1402,148.2247,148.1402,148.2247,2200.0
2012-04-16 12:50:00,175.51,175.53,175.33,175.33,3800.0,148.174,148.1909,148.0221,148.0221,3800.0
2012-04-16 12:55:00,175.39,175.81,175.35,175.81,11300.0,148.0727,148.4273,148.0389,148.4273,11300.0
2012-04-16 13:00:00,175.83,175.83,175.73,175.75,15100.0,148.4442,148.4442,148.3598,148.3766,15100.0
2012-04-16 13:05:00,175.69,175.81,175.69,175.73,8900.0,148.326,148.4273,148.326,148.3598,8900.0
2012-04-16 13:10:00,175.73,175.75,175.6,175.7,12200.0,148.3598,148.3766,148.25,148.3344,12200.0
2012-04-16 13:15:00,175.7,175.97,175.7,175.76,32300.0,148.3344,148.5624,148.3344,148.3851,32300.0
2012-04-16 13:20:00,175.75,175.86,175.7,175.73,8400.0,148.3766,148.4695,148.3344,148.3598,8400.0
2012-04-16 13:25:00,175.72,175.8,175.5,175.77,18900.0,148.3513,148.4189,148.1656,148.3935,18900.0
2012-04-16 13:30:00,175.74,175.8,175.61,175.8,20100.0,148.3682,148.4189,148.2584,148.4189,20100.0
2012-04-16 13:35:00,175.8,176.06,175.8,176.01,18400.0,148.4189,148.6384,148.4189,148.5961,18400.0
2012-04-16 13:40:00,175.99,176.26,175.92,176.18,15700.0,148.5793,148.8072,148.5202,148.7397,15700.0
2012-04-16 13:45:00,176.21,176.35,176.12,176.22,19000.0,148.765,148.8832,148.689,148.7734,19000.0
2012-04-16 13:50:00,176.26,176.43,176.23,176.29,15900.0,148.8072,148.9507,148.7819,148.8325,15900.0
2012-04-16 13:55:00,176.31,176.74,176.31,176.67,50900.0,148.8494,149.2124,148.8494,149.1533,50900.0
2012-04-16 14:00:00,176.64,176.68,176.42,176.47,7200.0,149.128,149.1618,148.9423,148.9845,7200.0
2012-04-16 14:05:00,176.42,176.44,176.15,176.15,13400.0,148.9423,148.9592,148.7143,148.7143,13400.0
2012-04-16 14:10:00,176.16,176.33,176.12,176.32,16100.0,148.7228,148.8663,148.689,148.8579,16100.0
2012-04-16 14:15:00,176.3,176.34,176.27,176.33,4200.0,148.841,148.8747,148.8156,148.8663,4200.0
2012-04-16 14:20:00,176.28,176.32,176.12,176.14,8100.0,148.8241,148.8579,148.689,148.7059,8100.0
2012-04-16 14:25:00,176.13,176.13,175.99,176.06,13000.0,148.6975,148.6975,148.5793,148.6384,13000.0
2012-04-16 14:30:00,176.08,176.32,176.06,176.31,39100.0,148.6552,148.8579,148.6384,148.8494,39100.0
2012-04-16 14:35:00,176.26,176.39,176.18,176.25,10700.0,148.8072,148.917,148.7397,148.7988,10700.0
2012-04-16 14:40:00,176.2,176.33,176.18,176.22,4900.0,148.7566,148.8663,148.7397,148.7734,4900.0
2012-04-16 14:45:00,176.21,176.31,176.2,176.3,4600.0,148.765,148.8494,148.7566,148.841,4600.0
2012-04-16 14:50:00,176.32,176.42,176.25,176.25,7400.0,148.8579,148.9423,148.7988,148.7988,7400.0
2012-04-16 14:55:00,176.2,176.2,176.04,176.13,5400.0,148.7566,148.7566,148.6215,148.6975,5400.0
2012-04-16 15:00:00,176.07,176.09,175.79,175.86,12800.0,148.6468,148.6637,148.4104,148.4695,12800.0
2012-04-16 15:05:00,175.82,176.02,175.82,175.94,12200.0,148.4357,148.6046,148.4357,148.537,12200.0
2012-04-16 15:10:00,175.93,176.12,175.93,176.06,9900.0,148.5286,148.689,148.5286,148.6384,9900.0
2012-04-16 15:15:00,176.04,176.04,175.97,176.03,11600.0,148.6215,148.6215,148.5624,148.613,11600.0
2012-04-16 15:20:00,176.03,176.09,175.86,175.92,14200.0,148.613,148.6637,148.4695,148.5202,14200.0
2012-04-16 15:25:00,175.91,175.93,175.76,175.85,9000.0,148.5117,148.5286,148.3851,148.4611,9000.0
2012-04-16 15:30:00,175.83,175.95,175.81,175.81,12800.0,148.4442,148.5455,148.4273,148.4273,12800.0
2012-04-16 15:35:00,175.77,175.98,175.77,175.91,11900.0,148.3935,148.5708,148.3935,148.5117,11900.0
2012-04-16 15:40:00,175.89,175.96,175.79,175.87,19600.0,148.4948,148.5539,148.4104,148.4779,19600.0
2012-04-16 15:45:00,175.88,175.88,175.54,175.6,26500.0,148.4864,148.4864,148.1993,148.25,26500.0
2012-04-16 15:50:00,175.6,175.68,175.39,175.42,49500.0,148.25,148.3175,148.0727,148.098,49500.0
2012-04-16 15:55:00,175.41,175.67,175.39,175.67,30300.0,148.0896,148.3091,148.0727,148.3091,30300.0
2012-04-17 09:30:00,176.81,177.32,176.76,177.31,81900.0,149.2715,149.7021,149.2293,149.6937,81900.0
2012-04-17 09:35:00,177.33,177.75,177.29,177.61,61300.0,149.7106,150.0651,149.6768,149.9469,61300.0
2012-04-17 09:40:00,177.68,177.77,177.46,177.59,39300.0,150.006,150.082,149.8203,149.9301,39300.0
2012-04-17 09:45:00,177.59,177.63,177.41,177.59,24600.0,149.9301,149.9638,149.7781,149.9301,24600.0
2012-04-17 09:50:00,177.55,177.94,177.53,177.53,25300.0,149.8963,150.2255,149.8794,149.8794,25300.0
2012-04-17 09:55:00,177.55,177.84,177.55,177.7,7200.0,149.8963,150.1411,149.8963,150.0229,7200.0
2012-04-17 10:00:00,177.74,177.75,177.12,177.33,18000.0,150.0567,150.0651,149.5333,149.7106,18000.0
2012-04-17 10:05:00,177.42,177.77,177.42,177.64,15500.0,149.7865,150.082,149.7865,149.9723,15500.0
2012-04-17 10:10:00,177.64,177.81,177.63,177.79,16800.0,149.9723,150.1158,149.9638,150.0989,16800.0
2012-04-17 10:15:00,177.79,178.14,177.75,178.14,34700.0,150.0989,150.3944,150.0651,150.3944,34700.0
2012-04-17 10:20:00,178.12,178.2,177.95,177.95,18100.0,150.3775,150.445,150.234,150.234,18100.0
2012-04-17 10:25:00,177.97,178.01,177.89,177.94,11400.0,150.2509,150.2846,150.1833,150.2255,11400.0
2012-04-17 10:30:00,177.95,178.14,177.88,177.89,27800.0,150.234,150.3944,150.1749,150.1833,27800.0
2012-04-17 10:35:00,177.91,178.13,177.89,178.09,22200.0,150.2002,150.386,150.1833,150.3522,22200.0
2012-04-17 10:40:00,178.08,178.48,178.06,178.34,133800.0,150.3437,150.6814,150.3269,150.5632,133800.0
2012-04-17 10:45:00,178.33,178.52,178.33,178.46,5600.0,150.5548,150.7152,150.5548,150.6646,5600.0
2012-04-17 10:50:00,178.45,178.63,178.45,178.54,11600.0,150.6561,150.8081,150.6561,150.7321,11600.0
2012-04-17 10:55:00,178.59,178.6,178.46,178.49,4400.0,150.7743,150.7827,150.6646,150.6899,4400.0
2012-04-17 11:00:00,178.51,178.85,178.51,178.81,26100.0,150.7068,150.9938,150.7068,150.96,26100.0
2012-04-17 11:05:00,178.83,179.0,178.79,178.86,29100.0,150.9769,151.1204,150.9432,151.0023,29100.0
2012-04-17 11:10:00,178.86,178.92,178.74,178.8,8900.0,151.0023,151.0529,150.9009,150.9516,8900.0
2012-04-17 11:15:00,178.82,178.84,178.73,178.82,13200.0,150.9685,150.9854,150.8925,150.9685,13200.0
2012-04-17 11:20:00,178.84,178.97,178.62,178.65,15300.0,150.9854,151.0951,150.7996,150.825,15300.0
2012-04-17 11:25:00,178.64,178.69,178.54,178.62,14800.0,150.8165,150.8587,150.7321,150.7996,14800.0
2012-04-17 11:30:00,178.62,178.67,178.56,178.6,11100.0,150.7996,150.8418,150.749,150.7827,11100.0
2012-04-17 11:35:00,178.59,178.72,178.59,178.65,27700.0,150.7743,150.8841,150.7743,150.825,27700.0
2012-04-17 11:40:00,178.65,178.66,178.54,178.55,9200.0,150.825,150.8334,150.7321,150.7405,9200.0
2012-04-17 11:45:00,178.48,178.61,178.48,178.6,13900.0,150.6814,150.7912,150.6814,150.7827,13900.0
2012-04-17 11:50:00,178.6,178.64,178.56,178.6,10600.0,150.7827,150.8165,150.749,150.7827,10600.0
2012-04-17 11:55:00,178.6,178.72,178.59,178.67,18700.0,150.7827,150.8841,150.7743,150.8418,18700.0
2012-04-17 12:00:00,178.66,178.81,178.65,178.77,13900.0,150.8334,150.96,150.825,150.9263,13900.0
2012-04-17 12:05:00,178.78,178.8,178.74,178.78,13500.0,150.9347,150.9516,150.9009,150.9347,13500.0
2012-04-17 12:10:00,178.77,178.84,178.7,178.7,17200.0,150.9263,150.9854,150.8672,150.8672,17200.0
2012-04-17 12:15:00,178.73,178.85,178.69,178.82,28100.0,150.8925,150.9938,150.8587,150.9685,28100.0
2012-04-17 12:20:00,178.83,178.95,178.79,178.9,9500.0,150.9769,151.0782,150.9432,151.036,9500.0
2012-04-17 12:25:00,178.91,178.95,178.84,178.93,13100.0,151.0445,151.0782,150.9854,151.0613,13100.0
2012-04-17 12:30:00,178.97,179.09,178.88,179.01,30700.0,151.0951,151.1964,151.0191,151.1289,30700.0
2012-04-17 12:35:00,179.05,179.07,178.94,178.99,5400.0,151.1627,151.1795,151.0698,151.112,5400.0
2012-04-17 12:40:00,179.0,179.02,178.95,178.99,2300.0,151.1204,151.1373,151.0782,151.112,2300.0
2012-04-17 12:45:00,179.04,179.04,178.99,179.02,8400.0,151.1542,151.1542,151.112,151.1373,8400.0
2012-04-17 12:50:00,179.02,179.05,178.95,178.95,2100.0,151.1373,151.1627,151.0782,151.0782,2100.0
2012-04-17 12:55:00,178.94,178.95,178.88,178.95,12600.0,151.0698,151.0782,151.0191,151.0782,12600.0
2012-04-17 13:00:00,178.93,178.95,178.86,178.91,5400.0,151.0613,151.0782,151.0023,151.0445,5400.0
2012-04-17 13:05:00,178.91,178.97,178.9,178.93,5900.0,151.0445,151.0951,151.036,151.0613,5900.0
2012-04-17 13:10:00,178.94,178.98,178.93,178.93,24700.0,151.0698,151.1036,151.0613,151.0613,24700.0
2012-04-17 13:15:00,178.95,179.03,178.94,179.0,10200.0,151.0782,151.1458,151.0698,151.1204,10200.0
2012-04-17 13:20:00,178.99,179.02,178.93,178.95,6200.0,151.112,151.1373,151.0613,151.0782,6200.0
2012-04-17 13:25:00,178.94,179.03,178.94,179.03,8700.0,151.0698,151.1458,151.0698,151.1458,8700.0
2012-04-17 13:30:00,179.04,179.09,179.03,179.04,5300.0,151.1542,151.1964,151.1458,151.1542,5300.0
2012-04-17 13:35:00,179.03,179.08,178.98,179.04,6100.0,151.1458,151.188,151.1036,151.1542,6100.0
2012-04-17 13:40:00,179.04,179.18,179.02,179.04,6000.0,151.1542,151.2724,151.1373,151.1542,6000.0
2012-04-17 13:45:00,179.08,179.1,179.01,179.04,9000.0,151.188,151.2049,151.1289,151.1542,9000.0
2012-04-17 13:50:00,179.03,179.09,179.02,179.09,7600.0,151.1458,151.1964,151.1373,151.1964,7600.0
2012-04-17 13:55:00,179.09,179.27,179.02,179.22,15200.0,151.1964,151.3484,151.1373,151.3062,15200.0
2012-04-17 14:00:00,179.19,179.26,179.19,179.22,5800.0,151.2809,151.34,151.2809,151.3062,5800.0
2012-04-17 14:05:00,179.23,179.25,179.17,179.18,12000.0,151.3146,151.3315,151.264,151.2724,12000.0
2012-04-17 14:10:00,179.16,179.22,179.14,179.16,4100.0,151.2555,151.3062,151.2386,151.2555,4100.0
2012-04-17 14:15:00,179.14,179.17,179.11,179.15,9400.0,151.2386,151.264,151.2133,151.2471,9400.0
2012-04-17 14:20:00,179.18,179.28,179.17,179.22,20900.0,151.2724,151.3568,151.264,151.3062,20900.0
2012-04-17 14:25:00,179.24,179.28,179.23,179.28,5200.0,151.3231,151.3568,151.3146,151.3568,5200.0
2012-04-17 14:30:00,179.27,179.38,179.26,179.31,15600.0,151.3484,151.4413,151.34,151.3822,15600.0
2012-04-17 14:35:00,179.3,179.31,179.21,179.23,4800.0,151.3737,151.3822,151.2977,151.3146,4800.0
2012-04-17 14:40:00,179.25,179.26,179.12,179.13,4300.0,151.3315,151.34,151.2218,151.2302,4300.0
2012-04-17 14:45:00,179.13,179.14,178.93,178.94,4000.0,151.2302,151.2386,151.0613,151.0698,4000.0
2012-04-17 14:50:00,178.95,179.02,178.87,178.87,9000.0,151.0782,151.1373,151.0107,151.0107,9000.0
2012-04-17 14:55:00,178.92,178.97,178.86,178.97,6300.0,151.0529,151.0951,151.0023,151.0951,6300.0
2012-04-17 15:00:00,178.98,178.99,178.91,178.99,7200.0,151.1036,151.112,151.0445,151.112,7200.0
2012-04-17 15:05:00,178.99,179.03,178.93,178.99,9400.0,151.112,151.1458,151.0613,151.112,9400.0
2012-04-17 15:10:00,179.01,179.02,178.88,178.92,6800.0,151.1289,151.1373,151.0191,151.0529,6800.0
2012-04-17 15:15:00,178.96,178.98,178.87,178.9,6300.0,151.0867,151.1036,151.0107,151.036,6300.0
2012-04-17 15:20:00,178.9,179.02,178.82,179.0,30600.0,151.036,151.1373,150.9685,151.1204,30600.0
2012-04-17 15:25:00,179.01,179.19,178.97,179.16,76700.0,151.1289,151.2809,151.0951,151.2555,76700.0
2012-04-17 15:30:00,179.16,179.19,178.95,179.01,45700.0,151.2555,151.2809,151.0782,151.1289,45700.0
2012-04-17 15:35:00,179.01,179.02,178.89,178.91,44200.0,151.1289,151.1373,151.0276,151.0445,44200.0
2012-04-17 15:40:00,178.91,178.97,178.78,178.93,30600.0,151.0445,151.0951,150.9347,151.0613,30600.0
2012-04-17 15:45:00,178.95,179.02,178.74,178.76,69600.0,151.0782,151.1373,150.9009,150.9178,69600.0
2012-04-17 15:50:00,178.75,178.92,178.73,178.74,117100.0,150.9094,151.0529,150.8925,150.9009,117100.0
2012-04-17 15:55:00,178.72,178.73,178.49,178.49,155700.0,150.8841,150.8925,150.6899,150.6899,155700.0
2012-04-18 09:30:00,177.54,177.76,177.26,177.44,56500.0,149.8878,150.0736,149.6515,149.8034,56500.0
2012-04-18 09:35:00,177.47,177.88,177.44,177.79,17800.0,149.8287,150.1749,149.8034,150.0989,17800.0
2012-04-18 09:40:00,177.88,178.0,177.83,177.96,10300.0,150.1749,150.2762,150.1327,150.2424,10300.0
2012-04-18 09:45:00,177.98,178.07,177.66,178.03,15100.0,150.2593,150.3353,149.9892,150.3015,15100.0
2012-04-18 09:50:00,177.94,178.29,177.91,178.29,10900.0,150.2255,150.521,150.2002,150.521,10900.0
2012-04-18 09:55:00,178.25,178.34,178.24,178.28,7300.0,150.4873,150.5632,150.4788,150.5126,7300.0
2012-04-18 10:00:00,178.33,178.34,178.0,178.15,10800.0,150.5548,150.5632,150.2762,150.4028,10800.0
2012-04-18 10:05:00,178.19,178.29,178.08,178.24,8500.0,150.4366,150.521,150.3437,150.4788,8500.0
2012-04-18 10:10:00,178.2,178.3,177.91,178.12,17700.0,150.445,150.5295,150.2002,150.3775,17700.0
2012-04-18 10:15:00,178.15,178.25,178.01,178.04,11900.0,150.4028,150.4873,150.2846,150.31,11900.0
2012-04-18 10:20:00,178.04,178.07,177.75,177.84,13400.0,150.31,150.3353,150.0651,150.1411,13400.0
2012-04-18 10:25:00,177.82,177.96,177.76,177.8,17300.0,150.1242,150.2424,150.0736,150.1073,17300.0
2012-04-18 10:30:00,177.81,177.85,177.61,177.82,21900.0,150.1158,150.1496,149.9469,150.1242,21900.0
2012-04-18 10:35:00,177.87,178.21,177.87,178.19,12800.0,150.1664,150.4535,150.1664,150.4366,12800.0
2012-04-18 10:40:00,178.17,178.29,178.07,178.27,5500.0,150.4197,150.521,150.3353,150.5041,5500.0
2012-04-18 10:45:00,178.3,178.46,178.28,178.41,8700.0,150.5295,150.6646,150.5126,150.6223,8700.0
2012-04-18 10:50:00,178.39,178.45,178.22,178.25,7000.0,150.6055,150.6561,150.4619,150.4873,7000.0
2012-04-18 10:55:00,178.27,178.32,178.18,178.23,5700.0,150.5041,150.5464,150.4282,150.4704,5700.0
2012-04-18 11:00:00,178.24,178.29,178.22,178.24,8100.0,150.4788,150.521,150.4619,150.4788,8100.0
2012-04-18 11:05:00,178.04,178.04,177.75,177.83,28700.0,150.31,150.31,150.0651,150.1327,28700.0
2012-04-18 11:10:00,177.82,177.88,177.53,177.61,34300.0,150.1242,150.1749,149.8794,149.9469,34300.0
2012-04-18 11:15:00,177.56,177.76,177.43,177.76,24400.0,149.9047,150.0736,149.795,150.0736,24400.0
2012-04-18 11:20:00,177.69,177.75,177.6,177.74,11000.0,150.0145,150.0651,149.9385,150.0567,11000.0
2012-04-18 11:25:00,177.75,177.84,177.63,177.76,5500.0,150.0651,150.1411,149.9638,150.0736,5500.0
2012-04-18 11:30:00,177.8,177.81,177.56,177.57,9700.0,150.1073,150.1158,149.9047,149.9132,9700.0
2012-04-18 11:35:00,177.56,177.63,177.47,177.58,4500.0,149.9047,149.9638,149.8287,149.9216,4500.0
2012-04-18 11:40:00,177.56,177.71,177.53,177.67,3700.0,149.9047,150.0314,149.8794,149.9976,3700.0
2012-04-18 11:45:00,177.64,177.85,177.59,177.81,3300.0,149.9723,150.1496,149.9301,150.1158,3300.0
2012-04-18 11:50:00,177.79,177.99,177.73,177.99,2800.0,150.0989,150.2678,150.0483,150.2678,2800.0
2012-04-18 11:55:00,177.98,178.01,177.89,177.89,5700.0,150.2593,150.2846,150.1833,150.1833,5700.0
2012-04-18 12:00:00,177.92,177.92,177.86,177.89,10300.0,150.2087,150.2087,150.158,150.1833,10300.0
2012-04-18 12:05:00,177.94,177.94,177.83,177.86,5300.0,150.2255,150.2255,150.1327,150.158,5300.0
2012-04-18 12:10:00,177.87,177.87,177.78,177.81,2400.0,150.1664,150.1664,150.0905,150.1158,2400.0
2012-04-18 12:15:00,177.84,177.87,177.81,177.81,2000.0,150.1411,150.1664,150.1158,150.1158,2000.0
2012-04-18 12:20:00,177.83,177.93,177.82,177.9,5800.0,150.1327,150.2171,150.1242,150.1918,5800.0
2012-04-18 12:25:00,177.86,177.86,177.62,177.62,5000.0,150.158,150.158,149.9554,149.9554,5000.0
2012-04-18 12:30:00,177.6,177.66,177.54,177.59,14900.0,149.9385,149.9892,149.8878,149.9301,14900.0
2012-04-18 12:35:00,177.62,177.68,177.54,177.67,43700.0,149.9554,150.006,149.8878,149.9976,43700.0
2012-04-18 12:40:00,177.7,177.8,177.68,177.79,2800.0,150.0229,150.1073,150.006,150.0989,2800.0
2012-04-18 12:45:00,177.8,177.83,177.69,177.69,2900.0,150.1073,150.1327,150.0145,150.0145,2900.0
2012-04-18 12:50:00,177.69,177.77,177.69,177.72,1500.0,150.0145,150.082,150.0145,150.0398,1500.0
2012-04-18 12:55:00,177.73,177.82,177.71,177.74,4600.0,150.0483,150.1242,150.0314,150.0567,4600.0
2012-04-18 13:00:00,177.77,177.87,177.77,177.87,800.0,150.082,150.1664,150.082,150.1664,800.0
2012-04-18 13:05:00,177.88,177.95,177.88,177.94,2800.0,150.1749,150.234,150.1749,150.2255,2800.0
2012-04-18 13:10:00,177.95,177.96,177.9,177.93,1300.0,150.234,150.2424,150.1918,150.2171,1300.0
2012-04-18 13:15:00,177.85,177.88,177.76,177.88,5100.0,150.1496,150.1749,150.0736,150.1749,5100.0
2012-04-18 13:20:00,177.86,177.96,177.84,177.95,22300.0,150.158,150.2424,150.1411,150.234,22300.0
2012-04-18 13:25:00,177.96,177.97,177.77,177.83,17800.0,150.2424,150.2509,150.082,150.1327,17800.0
2012-04-18 13:30:00,177.79,177.89,177.65,177.68,7000.0,150.0989,150.1833,149.9807,150.006,7000.0
2012-04-18 13:35:00,177.67,177.7,177.31,177.31,13900.0,149.9976,150.0229,149.6937,149.6937,13900.0
2012-04-18 13:40:00,177.33,177.5,177.33,177.49,11800.0,149.7106,149.8541,149.7106,149.8456,11800.0
2012-04-18 13:45:00,177.48,177.48,177.42,177.45,3300.0,149.8372,149.8372,149.7865,149.8119,3300.0
2012-04-18 13:50:00,177.45,177.54,177.42,177.54,2300.0,149.8119,149.8878,149.7865,149.8878,2300.0
2012-04-18 13:55:00,177.46,177.47,177.27,177.43,8900.0,149.8203,149.8287,149.6599,149.795,8900.0
2012-04-18 14:00:00,177.42,177.54,177.35,177.52,11800.0,149.7865,149.8878,149.7274,149.871,11800.0
2012-04-18 14:05:00,177.5,177.63,177.47,177.55,23300.0,149.8541,149.9638,149.8287,149.8963,23300.0
2012-04-18 14:10:00,177.54,177.58,177.49,177.51,47800.0,149.8878,149.9216,149.8456,149.8625,47800.0
2012-04-18 14:15:00,177.55,177.72,177.5,177.69,17300.0,149.8963,150.0398,149.8541,150.0145,17300.0
2012-04-18 14:20:00,177.74,178.16,177.74,178.08,16200.0,150.0567,150.4113,150.0567,150.3437,16200.0
2012-04-18 14:25:00,178.1,178.23,177.99,178.02,12000.0,150.3606,150.4704,150.2678,150.2931,12000.0
2012-04-18 14:30:00,178.06,178.16,178.03,178.09,12700.0,150.3269,150.4113,150.3015,150.3522,12700.0
2012-04-18 14:35:00,178.1,178.15,177.98,178.01,11200.0,150.3606,150.4028,150.2593,150.2846,11200.0
2012-04-18 14:40:00,177.99,178.07,177.98,178.07,3000.0,150.2678,150.3353,150.2593,150.3353,3000.0
2012-04-18 14:45:00,178.08,178.13,177.95,177.98,9900.0,150.3437,150.386,150.234,150.2593,9900.0
2012-04-18 14:50:00,178.03,178.09,178.03,178.05,4900.0,150.3015,150.3522,150.3015,150.3184,4900.0
2012-04-18 14:55:00,178.07,178.08,178.01,178.01,1500.0,150.3353,150.3437,150.2846,150.2846,1500.0
2012-04-18 15:00:00,178.04,178.31,178.04,178.29,19300.0,150.31,150.5379,150.31,150.521,19300.0
2012-04-18 15:05:00,178.3,178.35,178.12,178.12,7800.0,150.5295,150.5717,150.3775,150.3775,7800.0
2012-04-18 15:10:00,178.14,178.21,177.98,178.12,14800.0,150.3944,150.4535,150.2593,150.3775,14800.0
2012-04-18 15:15:00,178.14,178.18,178.01,178.06,18400.0,150.3944,150.4282,150.2846,150.3269,18400.0
2012-04-18 15:20:00,178.04,178.23,178.03,178.23,12800.0,150.31,150.4704,150.3015,150.4704,12800.0
2012-04-18 15:25:00,178.24,178.24,177.87,177.95,29700.0,150.4788,150.4788,150.1664,150.234,29700.0
2012-04-18 15:30:00,177.93,178.08,177.93,178.01,5700.0,150.2171,150.3437,150.2171,150.2846,5700.0
2012-04-18 15:35:00,178.0,178.09,177.96,178.04,5600.0,150.2762,150.3522,150.2424,150.31,5600.0
2012-04-18 15:40:00,178.04,178.07,177.95,178.07,6400.0,150.31,150.3353,150.234,150.3353,6400.0
2012-04-18 15:45:00,178.09,178.11,177.98,178.01,19200.0,150.3522,150.3691,150.2593,150.2846,19200.0
2012-04-18 15:50:00,178.02,178.09,177.89,177.91,44600.0,150.2931,150.3522,150.1833,150.2002,44600.0
2012-04-18 15:55:00,177.91,178.0,177.81,177.86,68700.0,150.2002,150.2762,150.1158,150.158,68700.0
2012-04-19 09:30:00,177.85,177.97,177.3,177.37,58400.0,150.1496,150.2509,149.6852,149.7443,58400.0
2012-04-19 09:35:00,177.32,177.62,177.26,177.62,36500.0,149.7021,149.9554,149.6515,149.9554,36500.0
2012-04-19 09:40:00,177.59,178.07,177.5,178.07,20100.0,149.9301,150.3353,149.8541,150.3353,20100.0
2012-04-19 09:45:00,178.08,178.87,178.07,178.77,49200.0,150.3437,151.0107,150.3353,150.9263,49200.0
2012-04-19 09:50:00,178.82,178.82,178.56,178.7,5700.0,150.9685,150.9685,150.749,150.8672,5700.0
2012-04-19 09:55:00,178.72,178.92,178.66,178.92,11000.0,150.8841,151.0529,150.8334,151.0529,11000.0
2012-04-19 10:00:00,178.82,178.82,177.16,177.16,111000.0,150.9685,150.9685,149.567,149.567,111000.0
2012-04-19 10:05:00,177.17,177.38,177.0,177.2,70600.0,149.5755,149.7528,149.4319,149.6008,70600.0
2012-04-19 10:10:00,177.19,177.5,177.03,177.4,20500.0,149.5924,149.8541,149.4573,149.7696,20500.0
2012-04-19 10:15:00,177.35,177.57,177.08,177.53,24100.0,149.7274,149.9132,149.4995,149.8794,24100.0
2012-04-19 10:20:00,177.52,178.14,177.5,178.05,54000.0,149.871,150.3944,149.8541,150.3184,54000.0
2012-04-19 10:25:00,178.03,178.08,177.9,177.97,19500.0,150.3015,150.3437,150.1918,150.2509,19500.0
2012-04-19 10:30:00,178.04,178.64,178.02,178.55,40000.0,150.31,150.8165,150.2931,150.7405,40000.0
2012-04-19 10:35:00,178.63,179.3,178.62,179.1,92200.0,150.8081,151.3737,150.7996,151.2049,92200.0
2012-04-19 10:40:00,179.08,179.54,179.08,179.34,39000.0,151.188,151.5763,151.188,151.4075,39000.0
2012-04-19 10:45:00,179.36,179.36,178.97,179.12,19400.0,151.4244,151.4244,151.0951,151.2218,19400.0
2012-04-19 10:50:00,179.14,179.14,178.95,179.14,5900.0,151.2386,151.2386,151.0782,151.2386,5900.0
2012-04-19 10:55:00,179.14,179.28,178.91,178.94,27600.0,151.2386,151.3568,151.0445,151.0698,27600.0
2012-04-19 11:00:00,178.98,179.23,178.96,179.18,7600.0,151.1036,151.3146,151.0867,151.2724,7600.0
2012-04-19 11:05:00,179.23,179.34,178.88,178.93,14100.0,151.3146,151.4075,151.0191,151.0613,14100.0
2012-04-19 11:10:00,178.88,178.88,178.58,178.72,97600.0,151.0191,151.0191,150.7659,150.8841,97600.0
2012-04-19 11:15:00,178.76,179.08,178.71,178.83,11200.0,150.9178,151.188,150.8756,150.9769,11200.0
2012-04-19 11:20:00,178.82,179.01,178.61,178.64,24000.0,150.9685,151.1289,150.7912,150.8165,24000.0
2012-04-19 11:25:00,178.57,178.64,178.46,178.48,17000.0,150.7574,150.8165,150.6646,150.6814,17000.0
2012-04-19 11:30:00,178.51,178.53,178.01,178.16,36100.0,150.7068,150.7236,150.2846,150.4113,36100.0
2012-04-19 11:35:00,178.18,178.36,178.09,178.26,9100.0,150.4282,150.5801,150.3522,150.4957,9100.0
2012-04-19 11:40:00,178.25,178.45,178.23,178.38,3000.0,150.4873,150.6561,150.4704,150.597,3000.0
2012-04-19 11:45:00,178.29,178.75,178.25,178.74,3900.0,150.521,150.9094,150.4873,150.9009,3900.0
2012-04-19 11:50:00,178.74,178.86,178.69,178.86,4200.0,150.9009,151.0023,150.8587,151.0023,4200.0
2012-04-19 11:55:00,178.87,178.87,178.62,178.64,12600.0,151.0107,151.0107,150.7996,150.8165,12600.0
2012-04-19 12:00:00,178.6,178.64,177.95,178.0,14400.0,150.7827,150.8165,150.234,150.2762,14400.0
2012-04-19 12:05:00,177.95,177.95,177.62,177.73,16100.0,150.234,150.234,149.9554,150.0483,16100.0
2012-04-19 12:10:00,177.72,177.98,177.56,177.88,24300.0,150.0398,150.2593,149.9047,150.1749,24300.0
2012-04-19 12:15:00,177.82,177.97,177.59,177.78,20000.0,150.1242,150.2509,149.9301,150.0905,20000.0
2012-04-19 12:20:00,177.84,177.91,177.65,177.66,6800.0,150.1411,150.2002,149.9807,149.9892,6800.0
2012-04-19 12:25:00,177.67,177.76,177.6,177.63,6600.0,149.9976,150.0736,149.9385,149.9638,6600.0
2012-04-19 12:30:00,177.61,177.66,177.46,177.62,14400.0,149.9469,149.9892,149.8203,149.9554,14400.0
2012-04-19 12:35:00,177.65,177.91,177.59,177.79,8300.0,149.9807,150.2002,149.9301,150.0989,8300.0
2012-04-19 12:40:00,177.82,177.82,177.7,177.78,7600.0,150.1242,150.1242,150.0229,150.0905,7600.0
2012-04-19 12:45:00,177.87,177.99,177.83,177.86,5700.0,150.1664,150.2678,150.1327,150.158,5700.0
2012-04-19 12:50:00,177.8,177.9,177.8,177.85,1500.0,150.1073,150.1918,150.1073,150.1496,1500.0
2012-04-19 12:55:00,177.86,177.86,177.72,177.72,8500.0,150.158,150.158,150.0398,150.0398,8500.0
2012-04-19 13:00:00,177.72,177.88,177.66,177.81,2200.0,150.0398,150.1749,149.9892,150.1158,2200.0
2012-04-19 13:05:00,177.77,177.9,177.77,177.86,3600.0,150.082,150.1918,150.082,150.158,3600.0
2012-04-19 13:10:00,177.81,177.84,177.37,177.48,43400.0,150.1158,150.1411,149.7443,149.8372,43400.0
2012-04-19 13:15:00,177.47,177.75,177.47,177.49,15100.0,149.8287,150.0651,149.8287,149.8456,15100.0
2012-04-19 13:20:00,177.52,177.55,177.17,177.4,45400.0,149.871,149.8963,149.5755,149.7696,45400.0
2012-04-19 13:25:00,177.39,177.51,177.32,177.42,9400.0,149.7612,149.8625,149.7021,149.7865,9400.0
2012-04-19 13:30:00,177.45,177.66,177.41,177.66,2900.0,149.8119,149.9892,149.7781,149.9892,2900.0
2012-04-19 13:35:00,177.57,177.58,177.38,177.45,6300.0,149.9132,149.9216,149.7528,149.8119,6300.0
2012-04-19 13:40:00,177.52,177.52,177.52,177.52,100.0,149.871,149.871,149.871,149.871,100.0
2012-04-19 13:45:00,177.53,177.59,177.45,177.51,2700.0,149.8794,149.9301,149.8119,149.8625,2700.0
2012-04-19 13:50:00,177.48,177.56,177.27,177.3,9500.0,149.8372,149.9047,149.6599,149.6852,9500.0
2012-04-19 13:55:00,177.35,177.35,176.93,176.96,34300.0,149.7274,149.7274,149.3729,149.3982,34300.0
2012-04-19 14:00:00,176.96,177.28,176.94,177.26,4300.0,149.3982,149.6683,149.3813,149.6515,4300.0
2012-04-19 14:05:00,177.24,177.28,177.14,177.21,7700.0,149.6346,149.6683,149.5501,149.6092,7700.0
2012-04-19 14:10:00,177.23,177.27,176.96,177.11,10400.0,149.6261,149.6599,149.3982,149.5248,10400.0
2012-04-19 14:15:00,177.12,177.15,176.7,176.88,10700.0,149.5333,149.5586,149.1787,149.3306,10700.0
2012-04-19 14:20:00,176.86,176.97,176.7,176.89,73100.0,149.3138,149.4066,149.1787,149.3391,73100.0
2012-04-19 14:25:00,176.95,176.98,176.6,176.61,34300.0,149.3897,149.4151,149.0943,149.1027,34300.0
2012-04-19 14:30:00,176.6,176.71,176.3,176.36,28600.0,149.0943,149.1871,148.841,148.8916,28600.0
2012-04-19 14:35:00,176.3,176.31,176.1,176.3,17500.0,148.841,148.8494,148.6721,148.841,17500.0
2012-04-19 14:40:00,176.28,176.35,176.2,176.35,11300.0,148.8241,148.8832,148.7566,148.8832,11300.0
2012-04-19 14:45:00,176.33,176.5,176.19,176.49,6500.0,148.8663,149.0098,148.7481,149.0014,6500.0
2012-04-19 14:50:00,176.52,176.68,176.38,176.66,7200.0,149.0267,149.1618,148.9085,149.1449,7200.0
2012-04-19 14:55:00,176.66,176.74,176.6,176.61,5400.0,149.1449,149.2124,149.0943,149.1027,5400.0
2012-04-19 15:00:00,176.64,176.85,176.61,176.79,3900.0,149.128,149.3053,149.1027,149.2547,3900.0
2012-04-19 15:05:00,176.76,176.78,176.65,176.7,13800.0,149.2293,149.2462,149.1365,149.1787,13800.0
2012-04-19 15:10:00,176.74,176.8,176.51,176.71,51900.0,149.2124,149.2631,149.0183,149.1871,51900.0
2012-04-19 15:15:00,176.7,176.77,176.59,176.7,7700.0,149.1787,149.2378,149.0858,149.1787,7700.0
2012-04-19 15:20:00,176.67,176.71,176.53,176.67,9800.0,149.1533,149.1871,149.0352,149.1533,9800.0
2012-04-19 15:25:00,176.58,176.97,176.56,176.94,30900.0,149.0774,149.4066,149.0605,149.3813,30900.0
2012-04-19 15:30:00,176.91,177.04,176.79,176.94,43800.0,149.356,149.4657,149.2547,149.3813,43800.0
2012-04-19 15:35:00,176.97,177.13,176.93,177.06,11300.0,149.4066,149.5417,149.3729,149.4826,11300.0
2012-04-19 15:40:00,177.07,177.12,177.03,177.1,14900.0,149.491,149.5333,149.4573,149.5164,14900.0
2012-04-19 15:45:00,177.1,177.4,177.1,177.24,38700.0,149.5164,149.7696,149.5164,149.6346,38700.0
2012-04-19 15:50:00,177.26,177.29,176.94,177.18,37400.0,149.6515,149.6768,149.3813,149.5839,37400.0
2012-04-19 15:55:00,177.19,177.24,177.08,177.19,42500.0,149.5924,149.6346,149.4995,149.5924,42500.0
2012-04-20 09:30:00,178.03,178.33,177.92,178.33,95400.0,150.3015,150.5548,150.2087,150.5548,95400.0
2012-04-20 09:35:00,178.29,178.51,178.25,178.32,42400.0,150.521,150.7068,150.4873,150.5464,42400.0
2012-04-20 09:40:00,178.41,178.42,177.75,177.76,16400.0,150.6223,150.6308,150.0651,150.0736,16400.0
2012-04-20 09:45:00,177.77,178.03,177.61,177.92,20600.0,150.082,150.3015,149.9469,150.2087,20600.0
2012-04-20 09:50:00,177.95,178.28,177.85,177.88,24100.0,150.234,150.5126,150.1496,150.1749,24100.0
2012-04-20 09:55:00,177.89,178.16,177.73,178.12,17400.0,150.1833,150.4113,150.0483,150.3775,17400.0
2012-04-20 10:00:00,178.21,178.3,177.81,177.94,12600.0,150.4535,150.5295,150.1158,150.2255,12600.0
2012-04-20 10:05:00,177.99,178.11,177.72,178.04,7300.0,150.2678,150.3691,150.0398,150.31,7300.0
2012-04-20 10:10:00,177.98,178.17,177.97,178.14,5300.0,150.2593,150.4197,150.2509,150.3944,5300.0
2012-04-20 10:15:00,178.14,178.22,177.96,178.1,5600.0,150.3944,150.4619,150.2424,150.3606,5600.0
2012-04-20 10:20:00,178.09,178.17,178.03,178.11,8100.0,150.3522,150.4197,150.3015,150.3691,8100.0
2012-04-20 10:25:00,178.2,178.43,178.14,178.26,56500.0,150.445,150.6392,150.3944,150.4957,56500.0
2012-04-20 10:30:00,178.34,178.61,178.33,178.53,41400.0,150.5632,150.7912,150.5548,150.7236,41400.0
2012-04-20 10:35:00,178.56,178.82,178.55,178.82,18900.0,150.749,150.9685,150.7405,150.9685,18900.0
2012-04-20 10:40:00,178.82,178.84,178.57,178.58,22500.0,150.9685,150.9854,150.7574,150.7659,22500.0
2012-04-20 10:45:00,178.57,178.66,178.55,178.59,9100.0,150.7574,150.8334,150.7405,150.7743,9100.0
2012-04-20 10:50:00,178.64,178.67,178.4,178.55,21600.0,150.8165,150.8418,150.6139,150.7405,21600.0
2012-04-20 10:55:00,178.55,178.7,178.54,178.6,12200.0,150.7405,150.8672,150.7321,150.7827,12200.0
2012-04-20 11:00:00,178.61,178.63,178.37,178.46,21100.0,150.7912,150.8081,150.5886,150.6646,21100.0
2012-04-20 11:05:00,178.46,178.55,178.43,178.46,10200.0,150.6646,150.7405,150.6392,150.6646,10200.0
2012-04-20 11:10:00,178.44,178.61,178.42,178.58,12800.0,150.6477,150.7912,150.6308,150.7659,12800.0
2012-04-20 11:15:00,178.58,178.7,178.56,178.66,23200.0,150.7659,150.8672,150.749,150.8334,23200.0
2012-04-20 11:20:00,178.7,178.76,178.58,178.58,16500.0,150.8672,150.9178,150.7659,150.7659,16500.0
2012-04-20 11:25:00,178.61,178.66,178.55,178.59,11500.0,150.7912,150.8334,150.7405,150.7743,11500.0
2012-04-20 11:30:00,178.62,178.7,178.61,178.67,5400.0,150.7996,150.8672,150.7912,150.8418,5400.0
2012-04-20 11:35:00,178.68,178.68,178.53,178.55,3700.0,150.8503,150.8503,150.7236,150.7405,3700.0
2012-04-20 11:40:00,178.62,178.68,178.54,178.59,10700.0,150.7996,150.8503,150.7321,150.7743,10700.0
2012-04-20 11:45:00,178.63,178.69,178.62,178.65,8300.0,150.8081,150.8587,150.7996,150.825,8300.0
2012-04-20 11:50:00,178.65,178.77,178.62,178.72,15900.0,150.825,150.9263,150.7996,150.8841,15900.0
2012-04-20 11:55:00,178.73,178.79,178.59,178.77,15400.0,150.8925,150.9432,150.7743,150.9263,15400.0
2012-04-20 12:00:00,178.74,178.95,178.74,178.93,14800.0,150.9009,151.0782,150.9009,151.0613,14800.0
2012-04-20 12:05:00,178.98,178.99,178.78,178.78,7300.0,151.1036,151.112,150.9347,150.9347,7300.0
2012-04-20 12:10:00,178.76,178.9,178.76,178.86,6900.0,150.9178,151.036,150.9178,151.0023,6900.0
2012-04-20 12:15:00,178.86,178.88,178.77,178.85,6700.0,151.0023,151.0191,150.9263,150.9938,6700.0
2012-04-20 12:20:00,178.83,178.93,178.71,178.9,37300.0,150.9769,151.0613,150.8756,151.036,37300.0
2012-04-20 12:25:00,178.86,178.9,178.84,178.87,7200.0,151.0023,151.036,150.9854,151.0107,7200.0
2012-04-20 12:30:00,178.85,178.87,178.8,178.8,4900.0,150.9938,151.0107,150.9516,150.9516,4900.0
2012-04-20 12:35:00,178.8,178.86,178.79,178.85,10300.0,150.9516,151.0023,150.9432,150.9938,10300.0
2012-04-20 12:40:00,178.84,178.84,178.57,178.61,5300.0,150.9854,150.9854,150.7574,150.7912,5300.0
2012-04-20 12:45:00,178.62,178.65,178.55,178.64,1900.0,150.7996,150.825,150.7405,150.8165,1900.0
2012-04-20 12:50:00,178.63,178.75,178.63,178.69,19500.0,150.8081,150.9094,150.8081,150.8587,19500.0
2012-04-20 12:55:00,178.71,178.72,178.6,178.63,6600.0,150.8756,150.8841,150.7827,150.8081,6600.0
2012-04-20 13:00:00,178.61,178.7,178.61,178.7,4900.0,150.7912,150.8672,150.7912,150.8672,4900.0
2012-04-20 13:05:00,178.7,178.74,178.68,178.74,14500.0,150.8672,150.9009,150.8503,150.9009,14500.0
2012-04-20 13:10:00,178.74,178.79,178.74,178.77,6700.0,150.9009,150.9432,150.9009,150.9263,6700.0
2012-04-20 13:15:00,178.75,178.79,178.71,178.76,14800.0,150.9094,150.9432,150.8756,150.9178,14800.0
2012-04-20 13:20:00,178.72,178.73,178.63,178.64,6600.0,150.8841,150.8925,150.8081,150.8165,6600.0
2012-04-20 13:25:00,178.6,178.66,178.56,178.64,17600.0,150.7827,150.8334,150.749,150.8165,17600.0
2012-04-20 13:30:00,178.61,178.61,178.49,178.49,7800.0,150.7912,150.7912,150.6899,150.6899,7800.0
2012-04-20 13:35:00,178.51,178.62,178.51,178.61,9300.0,150.7068,150.7996,150.7068,150.7912,9300.0
2012-04-20 13:40:00,178.62,178.63,178.5,178.5,3600.0,150.7996,150.8081,150.6983,150.6983,3600.0
2012-04-20 13:45:00,178.5,178.53,178.45,178.51,4500.0,150.6983,150.7236,150.6561,150.7068,4500.0
2012-04-20 13:50:00,178.47,178.47,177.97,178.11,45000.0,150.673,150.673,150.2509,150.3691,45000.0
2012-04-20 13:55:00,178.1,178.22,178.0,178.22,10100.0,150.3606,150.4619,150.2762,150.4619,10100.0
2012-04-20 14:00:00,178.17,178.2,178.08,178.16,14800.0,150.4197,150.445,150.3437,150.4113,14800.0
2012-04-20 14:05:00,178.12,178.15,177.85,177.9,16100.0,150.3775,150.4028,150.1496,150.1918,16100.0
2012-04-20 14:10:00,177.86,178.16,177.81,178.14,14100.0,150.158,150.4113,150.1158,150.3944,14100.0
2012-04-20 14:15:00,178.09,178.19,178.08,178.1,4500.0,150.3522,150.4366,150.3437,150.3606,4500.0
2012-04-20 14:20:00,178.05,178.15,178.03,178.11,7800.0,150.3184,150.4028,150.3015,150.3691,7800.0
2012-04-20 14:25:00,178.15,178.45,178.14,178.38,15000.0,150.4028,150.6561,150.3944,150.597,15000.0
2012-04-20 14:30:00,178.4,178.41,178.32,178.34,7500.0,150.6139,150.6223,150.5464,150.5632,7500.0
2012-04-20 14:35:00,178.3,178.34,178.26,178.31,12100.0,150.5295,150.5632,150.4957,150.5379,12100.0
2012-04-20 14:40:00,178.31,178.35,178.26,178.26,8400.0,150.5379,150.5717,150.4957,150.4957,8400.0
2012-04-20 14:45:00,178.24,178.24,178.14,178.17,4600.0,150.4788,150.4788,150.3944,150.4197,4600.0
2012-04-20 14:50:00,178.16,178.23,178.15,178.18,10100.0,150.4113,150.4704,150.4028,150.4282,10100.0
2012-04-20 14:55:00,178.15,178.15,178.01,178.08,11000.0,150.4028,150.4028,150.2846,150.3437,11000.0
2012-04-20 15:00:00,178.09,178.11,177.93,177.99,39300.0,150.3522,150.3691,150.2171,150.2678,39300.0
2012-04-20 15:05:00,177.99,178.03,177.69,177.69,16700.0,150.2678,150.3015,150.0145,150.0145,16700.0
2012-04-20 15:10:00,177.67,177.87,177.58,177.86,19800.0,149.9976,150.1664,149.9216,150.158,19800.0
2012-04-20 15:15:00,177.84,177.89,177.83,177.88,7100.0,150.1411,150.1833,150.1327,150.1749,7100.0
2012-04-20 15:20:00,177.92,177.96,177.66,177.67,30600.0,150.2087,150.2424,149.9892,149.9976,30600.0
2012-04-20 15:25:00,177.65,177.78,177.64,177.74,20300.0,149.9807,150.0905,149.9723,150.0567,20300.0
2012-04-20 15:30:00,177.72,177.95,177.69,177.79,43400.0,150.0398,150.234,150.0145,150.0989,43400.0
2012-04-20 15:35:00,177.79,177.84,177.71,177.82,18700.0,150.0989,150.1411,150.0314,150.1242,18700.0
2012-04-20 15:40:00,177.83,177.84,177.65,177.69,75600.0,150.1327,150.1411,149.9807,150.0145,75600.0
2012-04-20 15:45:00,177.66,177.85,177.66,177.76,4600.0,149.9892,150.1496,149.9892,150.0736,4600.0
2012-04-20 15:50:00,177.79,177.83,177.66,177.77,15000.0,150.0989,150.1327,149.9892,150.082,15000.0
2012-04-20 15:55:00,177.77,177.8,177.52,177.52,142600.0,150.082,150.1073,149.871,149.871,142600.0
2012-04-23 09:30:00,175.29,175.32,174.67,174.87,128700.0,147.9883,148.0136,147.4649,147.6337,128700.0
2012-04-23 09:35:00,174.86,175.09,174.76,174.99,25000.0,147.6253,147.8194,147.5408,147.735,25000.0
2012-04-23 09:40:00,175.04,175.17,174.89,174.98,70700.0,147.7772,147.887,147.6506,147.7266,70700.0
2012-04-23 09:45:00,174.92,174.98,174.5,174.7,71400.0,147.6759,147.7266,147.3213,147.4902,71400.0
2012-04-23 09:50:00,174.61,174.64,174.23,174.39,36600.0,147.4142,147.4395,147.0934,147.2285,36600.0
2012-04-23 09:55:00,174.29,174.44,174.1,174.33,49000.0,147.144,147.2707,146.9836,147.1778,49000.0
2012-04-23 10:00:00,174.28,174.31,174.0,174.23,36900.0,147.1356,147.1609,146.8992,147.0934,36900.0
2012-04-23 10:05:00,174.2,174.2,173.74,173.77,29100.0,147.0681,147.0681,146.6797,146.705,29100.0
2012-04-23 10:10:00,173.76,173.97,173.75,173.97,21300.0,146.6966,146.8739,146.6881,146.8739,21300.0
2012-04-23 10:15:00,173.92,174.12,173.85,173.9,55000.0,146.8317,147.0005,146.7726,146.8148,55000.0
2012-04-23 10:20:00,173.89,174.35,173.75,174.24,72500.0,146.8063,147.1947,146.6881,147.1018,72500.0
2012-04-23 10:25:00,174.21,174.24,174.04,174.24,26500.0,147.0765,147.1018,146.933,147.1018,26500.0
2012-04-23 10:30:00,174.18,174.22,173.95,174.14,15200.0,147.0512,147.0849,146.857,147.0174,15200.0
2012-04-23 10:35:00,174.14,174.26,173.91,174.23,22200.0,147.0174,147.1187,146.8232,147.0934,22200.0
2012-04-23 10:40:00,174.22,174.23,174.09,174.11,11200.0,147.0849,147.0934,146.9752,146.9921,11200.0
2012-04-23 10:45:00,174.11,174.22,173.89,174.09,23200.0,146.9921,147.0849,146.8063,146.9752,23200.0
2012-04-23 10:50:00,174.04,174.38,173.9,174.3,41800.0,146.933,147.22,146.8148,147.1525,41800.0
2012-04-23 10:55:00,174.31,174.31,174.12,174.13,41800.0,147.1609,147.1609,147.0005,147.009,41800.0
2012-04-23 11:00:00,174.16,174.3,174.04,174.26,28600.0,147.0343,147.1525,146.933,147.1187,28600.0
2012-04-23 11:05:00,174.22,174.42,174.21,174.38,11400.0,147.0849,147.2538,147.0765,147.22,11400.0
2012-04-23 11:10:00,174.36,174.5,174.36,174.43,12700.0,147.2031,147.3213,147.2031,147.2622,12700.0
2012-04-23 11:15:00,174.41,174.47,174.27,174.39,12200.0,147.2453,147.296,147.1272,147.2285,12200.0
2012-04-23 11:20:00,174.39,174.47,174.31,174.34,11700.0,147.2285,147.296,147.1609,147.1862,11700.0
2012-04-23 11:25:00,174.35,174.5,174.26,174.37,42600.0,147.1947,147.3213,147.1187,147.2116,42600.0
2012-04-23 11:30:00,174.34,174.4,174.3,174.35,3600.0,147.1862,147.2369,147.1525,147.1947,3600.0
2012-04-23 11:35:00,174.37,174.63,174.36,174.47,21400.0,147.2116,147.4311,147.2031,147.296,21400.0
2012-04-23 11:40:00,174.5,174.59,174.47,174.5,24400.0,147.3213,147.3973,147.296,147.3213,24400.0
2012-04-23 11:45:00,174.49,174.55,174.42,174.51,4800.0,147.3129,147.3635,147.2538,147.3298,4800.0
2012-04-23 11:50:00,174.53,174.65,174.52,174.53,5300.0,147.3467,147.448,147.3382,147.3467,5300.0
2012-04-23 11:55:00,174.56,174.67,174.54,174.67,5300.0,147.372,147.4649,147.3551,147.4649,5300.0
2012-04-23 12:00:00,174.65,174.78,174.58,174.7,5400.0,147.448,147.5577,147.3889,147.4902,5400.0
2012-04-23 12:05:00,174.74,174.82,174.67,174.76,4200.0,147.5239,147.5915,147.4649,147.5408,4200.0
2012-04-23 12:10:00,174.74,174.74,174.62,174.68,18900.0,147.5239,147.5239,147.4226,147.4733,18900.0
2012-04-23 12:15:00,174.7,174.72,174.66,174.72,8000.0,147.4902,147.5071,147.4564,147.5071,8000.0
2012-04-23 12:20:00,174.7,174.82,174.68,174.82,4200.0,147.4902,147.5915,147.4733,147.5915,4200.0
2012-04-23 12:25:00,174.83,174.96,174.8,174.93,19200.0,147.5999,147.7097,147.5746,147.6844,19200.0
2012-04-23 12:30:00,174.94,175.02,174.89,174.92,10000.0,147.6928,147.7603,147.6506,147.6759,10000.0
2012-04-23 12:35:00,174.94,175.06,174.9,174.9,14100.0,147.6928,147.7941,147.659,147.659,14100.0
2012-04-23 12:40:00,174.89,174.89,174.78,174.89,9100.0,147.6506,147.6506,147.5577,147.6506,9100.0
2012-04-23 12:45:00,174.85,174.85,174.68,174.76,14900.0,147.6168,147.6168,147.4733,147.5408,14900.0
2012-04-23 12:50:00,174.75,174.84,174.74,174.78,7400.0,147.5324,147.6084,147.5239,147.5577,7400.0
2012-04-23 12:55:00,174.8,174.88,174.79,174.86,3700.0,147.5746,147.6421,147.5662,147.6253,3700.0
2012-04-23 13:00:00,174.84,174.9,174.82,174.85,4600.0,147.6084,147.659,147.5915,147.6168,4600.0
2012-04-23 13:05:00,174.82,174.83,174.74,174.77,5000.0,147.5915,147.5999,147.5239,147.5493,5000.0
2012-04-23 13:10:00,174.77,174.88,174.77,174.88,5900.0,147.5493,147.6421,147.5493,147.6421,5900.0
2012-04-23 13:15:00,174.89,174.9,174.78,174.9,17400.0,147.6506,147.659,147.5577,147.659,17400.0
2012-04-23 13:20:00,174.85,175.03,174.85,175.01,3300.0,147.6168,147.7688,147.6168,147.7519,3300.0
2012-04-23 13:25:00,175.04,175.04,174.86,174.92,10200.0,147.7772,147.7772,147.6253,147.6759,10200.0
2012-04-23 13:30:00,174.93,174.99,174.87,174.93,6400.0,147.6844,147.735,147.6337,147.6844,6400.0
2012-04-23 13:35:00,174.98,175.02,174.97,175.02,1600.0,147.7266,147.7603,147.7181,147.7603,1600.0
2012-04-23 13:40:00,175.0,175.06,174.95,174.99,5400.0,147.7435,147.7941,147.7012,147.735,5400.0
2012-04-23 13:45:00,174.93,174.93,174.73,174.84,9200.0,147.6844,147.6844,147.5155,147.6084,9200.0
2012-04-23 13:50:00,174.85,174.96,174.81,174.86,5000.0,147.6168,147.7097,147.583,147.6253,5000.0
2012-04-23 13:55:00,174.89,174.93,174.87,174.89,4200.0,147.6506,147.6844,147.6337,147.6506,4200.0
2012-04-23 14:00:00,174.91,174.94,174.65,174.81,21000.0,147.6675,147.6928,147.448,147.583,21000.0
2012-04-23 14:05:00,174.73,174.88,174.61,174.84,13500.0,147.5155,147.6421,147.4142,147.6084,13500.0
2012-04-23 14:10:00,174.86,175.09,174.83,175.02,26800.0,147.6253,147.8194,147.5999,147.7603,26800.0
2012-04-23 14:15:00,175.03,175.21,175.0,175.14,10800.0,147.7688,147.9207,147.7435,147.8616,10800.0
2012-04-23 14:20:00,175.16,175.57,175.16,175.38,45700.0,147.8785,148.2247,147.8785,148.0643,45700.0
2012-04-23 14:25:00,175.45,175.46,175.35,175.37,8200.0,148.1234,148.1318,148.0389,148.0558,8200.0
2012-04-23 14:30:00,175.42,175.63,175.42,175.56,12600.0,148.098,148.2753,148.098,148.2162,12600.0
2012-04-23 14:35:00,175.59,175.65,175.51,175.62,9100.0,148.2416,148.2922,148.174,148.2669,9100.0
2012-04-23 14:40:00,175.62,175.65,175.46,175.49,5100.0,148.2669,148.2922,148.1318,148.1571,5100.0
2012-04-23 14:45:00,175.46,175.52,175.26,175.39,26300.0,148.1318,148.1825,147.963,148.0727,26300.0
2012-04-23 14:50:00,175.37,175.39,175.25,175.39,9200.0,148.0558,148.0727,147.9545,148.0727,9200.0
2012-04-23 14:55:00,175.38,175.42,175.19,175.19,7300.0,148.0643,148.098,147.9039,147.9039,7300.0
2012-04-23 15:00:00,175.17,175.35,175.17,175.23,11800.0,147.887,148.0389,147.887,147.9376,11800.0
2012-04-23 15:05:00,175.25,175.44,175.07,175.17,28000.0,147.9545,148.1149,147.8026,147.887,28000.0
2012-04-23 15:10:00,175.11,175.37,175.11,175.37,21300.0,147.8363,148.0558,147.8363,148.0558,21300.0
2012-04-23 15:15:00,175.35,175.49,175.23,175.43,12100.0,148.0389,148.1571,147.9376,148.1065,12100.0
2012-04-23 15:20:00,175.36,175.51,175.25,175.29,7800.0,148.0474,148.174,147.9545,147.9883,7800.0
2012-04-23 15:25:00,175.33,175.55,175.31,175.55,6900.0,148.0221,148.2078,148.0052,148.2078,6900.0
2012-04-23 15:30:00,175.51,175.62,175.4,175.53,13600.0,148.174,148.2669,148.0812,148.1909,13600.0
2012-04-23 15:35:00,175.51,175.63,175.5,175.62,7400.0,148.174,148.2753,148.1656,148.2669,7400.0
2012-04-23 15:40:00,175.64,175.66,175.5,175.65,22400.0,148.2838,148.3007,148.1656,148.2922,22400.0
2012-04-23 15:45:00,175.66,175.74,175.53,175.59,36100.0,148.3007,148.3682,148.1909,148.2416,36100.0
2012-04-23 15:50:00,175.58,175.81,175.58,175.74,43500.0,148.2331,148.4273,148.2331,148.3682,43500.0
2012-04-23 15:55:00,175.74,175.77,175.65,175.72,78200.0,148.3682,148.3935,148.2922,148.3513,78200.0
2012-04-24 09:30:00,175.85,176.11,175.73,175.82,49300.0,148.4611,148.6806,148.3598,148.4357,49300.0
2012-04-24 09:35:00,175.81,175.86,175.47,175.78,22200.0,148.4273,148.4695,148.1402,148.402,22200.0
2012-04-24 09:40:00,175.74,175.76,175.27,175.49,33700.0,148.3682,148.3851,147.9714,148.1571,33700.0
2012-04-24 09:45:00,175.47,175.87,175.41,175.81,20700.0,148.1402,148.4779,148.0896,148.4273,20700.0
2012-04-24 09:50:00,175.8,175.85,175.63,175.69,52100.0,148.4189,148.4611,148.2753,148.326,52100.0
2012-04-24 09:55:00,175.68,175.73,175.49,175.67,14600.0,148.3175,148.3598,148.1571,148.3091,14600.0
2012-04-24 10:00:00,175.78,176.28,175.55,176.24,98000.0,148.402,148.8241,148.2078,148.7903,98000.0
2012-04-24 10:05:00,176.24,176.66,176.21,176.35,70300.0,148.7903,149.1449,148.765,148.8832,70300.0
2012-04-24 10:10:00,176.38,176.44,176.1,176.11,21400.0,148.9085,148.9592,148.6721,148.6806,21400.0
2012-04-24 10:15:00,176.15,176.29,176.13,176.14,18400.0,148.7143,148.8325,148.6975,148.7059,18400.0
2012-04-24 10:20:00,176.08,176.2,176.0,176.05,10100.0,148.6552,148.7566,148.5877,148.6299,10100.0
2012-04-24 10:25:00,176.03,176.19,175.96,176.16,11700.0,148.613,148.7481,148.5539,148.7228,11700.0
2012-04-24 10:30:00,176.16,176.34,176.15,176.19,83500.0,148.7228,148.8747,148.7143,148.7481,83500.0
2012-04-24 10:35:00,176.17,176.28,176.06,176.2,17500.0,148.7312,148.8241,148.6384,148.7566,17500.0
2012-04-24 10:40:00,176.17,176.44,176.13,176.44,26000.0,148.7312,148.9592,148.6975,148.9592,26000.0
2012-04-24 10:45:00,176.45,176.48,176.37,176.38,74000.0,148.9676,148.9929,148.9001,148.9085,74000.0
2012-04-24 10:50:00,176.36,176.39,176.19,176.25,23100.0,148.8916,148.917,148.7481,148.7988,23100.0
2012-04-24 10:55:00,176.28,176.53,176.23,176.33,20100.0,148.8241,149.0352,148.7819,148.8663,20100.0
2012-04-24 11:00:00,176.36,176.48,176.27,176.3,16400.0,148.8916,148.9929,148.8156,148.841,16400.0
2012-04-24 11:05:00,176.23,176.44,176.13,176.42,59500.0,148.7819,148.9592,148.6975,148.9423,59500.0
2012-04-24 11:10:00,176.42,176.84,176.35,176.84,60000.0,148.9423,149.2969,148.8832,149.2969,60000.0
2012-04-24 11:15:00,176.86,176.91,176.77,176.8,23500.0,149.3138,149.356,149.2378,149.2631,23500.0
2012-04-24 11:20:00,176.83,176.86,176.74,176.75,17400.0,149.2884,149.3138,149.2124,149.2209,17400.0
2012-04-24 11:25:00,176.82,176.92,176.79,176.84,17300.0,149.28,149.3644,149.2547,149.2969,17300.0
2012-04-24 11:30:00,176.86,176.87,176.75,176.82,10200.0,149.3138,149.3222,149.2209,149.28,10200.0
2012-04-24 11:35:00,176.81,176.81,176.61,176.68,9200.0,149.2715,149.2715,149.1027,149.1618,9200.0
2012-04-24 11:40:00,176.72,176.95,176.72,176.84,59400.0,149.1956,149.3897,149.1956,149.2969,59400.0
2012-04-24 11:45:00,176.82,176.88,176.79,176.79,26900.0,149.28,149.3306,149.2547,149.2547,26900.0
2012-04-24 11:50:00,176.79,176.92,176.79,176.84,15700.0,149.2547,149.3644,149.2547,149.2969,15700.0
2012-04-24 11:55:00,176.8,176.8,176.68,176.76,9100.0,149.2631,149.2631,149.1618,149.2293,9100.0
2012-04-24 12:00:00,176.78,176.88,176.69,176.88,7700.0,149.2462,149.3306,149.1702,149.3306,7700.0
2012-04-24 12:05:00,176.9,176.9,176.81,176.84,7200.0,149.3475,149.3475,149.2715,149.2969,7200.0
2012-04-24 12:10:00,176.84,176.88,176.84,176.87,2500.0,149.2969,149.3306,149.2969,149.3222,2500.0
2012-04-24 12:15:00,176.85,176.85,176.7,176.77,5400.0,149.3053,149.3053,149.1787,149.2378,5400.0
2012-04-24 12:20:00,176.78,176.8,176.64,176.73,6500.0,149.2462,149.2631,149.128,149.204,6500.0
2012-04-24 12:25:00,176.7,176.81,176.67,176.8,14400.0,149.1787,149.2715,149.1533,149.2631,14400.0
2012-04-24 12:30:00,176.79,176.86,176.73,176.75,6100.0,149.2547,149.3138,149.204,149.2209,6100.0
2012-04-24 12:35:00,176.78,176.82,176.58,176.66,11100.0,149.2462,149.28,149.0774,149.1449,11100.0
2012-04-24 12:40:00,176.66,176.66,176.52,176.61,19800.0,149.1449,149.1449,149.0267,149.1027,19800.0
2012-04-24 12:45:00,176.61,176.61,176.54,176.58,2200.0,149.1027,149.1027,149.0436,149.0774,2200.0
2012-04-24 12:50:00,176.57,176.57,176.47,176.47,5200.0,149.0689,149.0689,148.9845,148.9845,5200.0
2012-04-24 12:55:00,176.48,176.48,176.34,176.35,4400.0,148.9929,148.9929,148.8747,148.8832,4400.0
2012-04-24 13:00:00,176.34,176.38,176.34,176.37,2000.0,148.8747,148.9085,148.8747,148.9001,2000.0
2012-04-24 13:05:00,176.35,176.39,176.33,176.38,4300.0,148.8832,148.917,148.8663,148.9085,4300.0
2012-04-24 13:10:00,176.38,176.45,176.28,176.34,18400.0,148.9085,148.9676,148.8241,148.8747,18400.0
2012-04-24 13:15:00,176.26,176.33,176.24,176.32,3700.0,148.8072,148.8663,148.7903,148.8579,3700.0
2012-04-24 13:20:00,176.32,176.43,176.29,176.31,10900.0,148.8579,148.9507,148.8325,148.8494,10900.0
2012-04-24 13:25:00,176.31,176.31,176.24,176.24,1100.0,148.8494,148.8494,148.7903,148.7903,1100.0
2012-04-24 13:30:00,176.22,176.49,176.21,176.47,11100.0,148.7734,149.0014,148.765,148.9845,11100.0
2012-04-24 13:35:00,176.42,176.42,176.32,176.38,7000.0,148.9423,148.9423,148.8579,148.9085,7000.0
2012-04-24 13:40:00,176.34,176.37,176.29,176.29,9200.0,148.8747,148.9001,148.8325,148.8325,9200.0
2012-04-24 13:45:00,176.3,176.36,176.24,176.33,11200.0,148.841,148.8916,148.7903,148.8663,11200.0
2012-04-24 13:50:00,176.31,176.35,176.1,176.11,16500.0,148.8494,148.8832,148.6721,148.6806,16500.0
2012-04-24 13:55:00,176.08,176.08,175.88,175.88,22900.0,148.6552,148.6552,148.4864,148.4864,22900.0
2012-04-24 14:00:00,175.84,175.84,175.75,175.81,16400.0,148.4526,148.4526,148.3766,148.4273,16400.0
2012-04-24 14:05:00,175.82,175.89,175.75,175.89,13900.0,148.4357,148.4948,148.3766,148.4948,13900.0
2012-04-24 14:10:00,175.87,175.91,175.82,175.88,4900.0,148.4779,148.5117,148.4357,148.4864,4900.0
2012-04-24 14:15:00,175.86,175.89,175.82,175.84,3300.0,148.4695,148.4948,148.4357,148.4526,3300.0
2012-04-24 14:20:00,175.82,175.83,175.73,175.76,4200.0,148.4357,148.4442,148.3598,148.3851,4200.0
2012-04-24 14:25:00,175.72,175.72,175.44,175.69,55500.0,148.3513,148.3513,148.1149,148.326,55500.0
2012-04-24 14:30:00,175.66,175.78,175.59,175.76,14800.0,148.3007,148.402,148.2416,148.3851,14800.0
2012-04-24 14:35:00,175.76,175.89,175.65,175.88,16300.0,148.3851,148.4948,148.2922,148.4864,16300.0
2012-04-24 14:40:00,175.88,175.88,175.78,175.79,8300.0,148.4864,148.4864,148.402,148.4104,8300.0
2012-04-24 14:45:00,175.79,175.84,175.75,175.8,7200.0,148.4104,148.4526,148.3766,148.4189,7200.0
2012-04-24 14:50:00,175.81,175.93,175.79,175.91,8400.0,148.4273,148.5286,148.4104,148.5117,8400.0
2012-04-24 14:55:00,175.9,175.9,175.84,175.86,7700.0,148.5033,148.5033,148.4526,148.4695,7700.0
2012-04-24 15:00:00,175.88,175.89,175.78,175.87,7900.0,148.4864,148.4948,148.402,148.4779,7900.0
2012-04-24 15:05:00,175.84,175.94,175.77,175.94,20500.0,148.4526,148.537,148.3935,148.537,20500.0
2012-04-24 15:10:00,175.86,175.87,175.78,175.8,3300.0,148.4695,148.4779,148.402,148.4189,3300.0
2012-04-24 15:15:00,175.8,175.88,175.67,175.69,36600.0,148.4189,148.4864,148.3091,148.326,36600.0
2012-04-24 15:20:00,175.71,175.99,175.71,175.94,14900.0,148.3429,148.5793,148.3429,148.537,14900.0
2012-04-24 15:25:00,175.95,175.95,175.74,175.79,21700.0,148.5455,148.5455,148.3682,148.4104,21700.0
2012-04-24 15:30:00,175.79,175.95,175.78,175.92,11600.0,148.4104,148.5455,148.402,148.5202,11600.0
2012-04-24 15:35:00,175.96,176.04,175.91,175.98,20900.0,148.5539,148.6215,148.5117,148.5708,20900.0
2012-04-24 15:40:00,175.95,176.01,175.94,175.96,18600.0,148.5455,148.5961,148.537,148.5539,18600.0
2012-04-24 15:45:00,175.97,176.13,175.97,176.01,28600.0,148.5624,148.6975,148.5624,148.5961,28600.0
2012-04-24 15:50:00,176.01,176.05,175.93,176.03,31000.0,148.5961,148.6299,148.5286,148.613,31000.0
2012-04-24 15:55:00,176.03,176.18,176.0,176.18,101200.0,148.613,148.7397,148.5877,148.7397,101200.0
2012-04-25 09:30:00,178.11,178.79,177.91,178.7,160400.0,150.3691,150.9432,150.2002,150.8672,160400.0
2012-04-25 09:35:00,178.69,178.81,178.64,178.71,36600.0,150.8587,150.96,150.8165,150.8756,36600.0
2012-04-25 09:40:00,178.71,179.15,178.68,179.12,99700.0,150.8756,151.2471,150.8503,151.2218,99700.0
2012-04-25 09:45:00,179.12,179.27,179.1,179.19,55700.0,151.2218,151.3484,151.2049,151.2809,55700.0
2012-04-25 09:50:00,179.15,179.48,179.15,179.23,72400.0,151.2471,151.5257,151.2471,151.3146,72400.0
2012-04-25 09:55:00,179.28,179.33,178.97,179.19,42300.0,151.3568,151.399,151.0951,151.2809,42300.0
2012-04-25 10:00:00,179.16,179.22,178.78,178.78,43400.0,151.2555,151.3062,150.9347,150.9347,43400.0
2012-04-25 10:05:00,178.81,178.88,178.71,178.79,37200.0,150.96,151.0191,150.8756,150.9432,37200.0
2012-04-25 10:10:00,178.81,178.88,178.64,178.82,66300.0,150.96,151.0191,150.8165,150.9685,66300.0
2012-04-25 10:15:00,178.82,179.01,178.81,178.87,48000.0,150.9685,151.1289,150.96,151.0107,48000.0
2012-04-25 10:20:00,178.88,179.1,178.86,178.92,59500.0,151.0191,151.2049,151.0023,151.0529,59500.0
2012-04-25 10:25:00,178.92,179.13,178.89,178.93,58300.0,151.0529,151.2302,151.0276,151.0613,58300.0
2012-04-25 10:30:00,178.92,178.98,178.68,178.71,49800.0,151.0529,151.1036,150.8503,150.8756,49800.0
2012-04-25 10:35:00,178.74,178.81,178.62,178.72,37400.0,150.9009,150.96,150.7996,150.8841,37400.0
2012-04-25 10:40:00,178.73,178.82,178.65,178.74,52200.0,150.8925,150.9685,150.825,150.9009,52200.0
2012-04-25 10:45:00,178.72,178.85,178.63,178.69,61700.0,150.8841,150.9938,150.8081,150.8587,61700.0
2012-04-25 10:50:00,178.7,178.81,178.6,178.74,37500.0,150.8672,150.96,150.7827,150.9009,37500.0
2012-04-25 10:55:00,178.72,178.75,178.53,178.59,18900.0,150.8841,150.9094,150.7236,150.7743,18900.0
2012-04-25 11:00:00,178.57,178.57,178.31,178.33,34900.0,150.7574,150.7574,150.5379,150.5548,34900.0
2012-04-25 11:05:00,178.32,178.35,178.02,178.17,65900.0,150.5464,150.5717,150.2931,150.4197,65900.0
2012-04-25 11:10:00,178.18,178.24,178.1,178.14,18200.0,150.4282,150.4788,150.3606,150.3944,18200.0
2012-04-25 11:15:00,178.12,178.24,178.06,178.19,14800.0,150.3775,150.4788,150.3269,150.4366,14800.0
2012-04-25 11:20:00,178.19,178.34,178.19,178.24,22600.0,150.4366,150.5632,150.4366,150.4788,22600.0
2012-04-25 11:25:00,178.22,178.44,178.18,178.4,23900.0,150.4619,150.6477,150.4282,150.6139,23900.0
2012-04-25 11:30:00,178.43,178.44,178.24,178.28,17900.0,150.6392,150.6477,150.4788,150.5126,17900.0
2012-04-25 11:35:00,178.28,178.3,178.22,178.26,5800.0,150.5126,150.5295,150.4619,150.4957,5800.0
2012-04-25 11:40:00,178.25,178.39,178.25,178.3,13400.0,150.4873,150.6055,150.4873,150.5295,13400.0
2012-04-25 11:45:00,178.28,178.3,178.22,178.26,13500.0,150.5126,150.5295,150.4619,150.4957,13500.0
2012-04-25 11:50:00,178.24,178.34,178.18,178.32,13500.0,150.4788,150.5632,150.4282,150.5464,13500.0
2012-04-25 11:55:00,178.31,178.31,178.2,178.24,7200.0,150.5379,150.5379,150.445,150.4788,7200.0
2012-04-25 12:00:00,178.24,178.3,178.24,178.29,4400.0,150.4788,150.5295,150.4788,150.521,4400.0
2012-04-25 12:05:00,178.3,178.39,178.27,178.34,7200.0,150.5295,150.6055,150.5041,150.5632,7200.0
2012-04-25 12:10:00,178.35,178.64,178.35,178.61,9200.0,150.5717,150.8165,150.5717,150.7912,9200.0
2012-04-25 12:15:00,178.64,178.64,178.47,178.52,7500.0,150.8165,150.8165,150.673,150.7152,7500.0
2012-04-25 12:20:00,178.5,178.55,178.42,178.52,12800.0,150.6983,150.7405,150.6308,150.7152,12800.0
2012-04-25 12:25:00,178.5,178.62,178.43,178.56,7800.0,150.6983,150.7996,150.6392,150.749,7800.0
2012-04-25 12:30:00,178.54,178.56,178.2,178.41,49800.0,150.7321,150.749,150.445,150.6223,49800.0
2012-04-25 12:35:00,178.44,178.6,178.18,178.27,58000.0,150.6477,150.7827,150.4282,150.5041,58000.0
2012-04-25 12:40:00,178.28,178.52,178.2,178.49,45800.0,150.5126,150.7152,150.445,150.6899,45800.0
2012-04-25 12:45:00,178.43,178.64,178.36,178.39,39300.0,150.6392,150.8165,150.5801,150.6055,39300.0
2012-04-25 12:50:00,178.46,178.59,178.41,178.55,25000.0,150.6646,150.7743,150.6223,150.7405,25000.0
2012-04-25 12:55:00,178.58,178.81,178.51,178.8,24900.0,150.7659,150.96,150.7068,150.9516,24900.0
2012-04-25 13:00:00,178.82,178.85,178.72,178.78,24000.0,150.9685,150.9938,150.8841,150.9347,24000.0
2012-04-25 13:05:00,178.78,179.06,178.78,178.96,30800.0,150.9347,151.1711,150.9347,151.0867,30800.0
2012-04-25 13:10:00,178.97,179.0,178.87,178.93,14700.0,151.0951,151.1204,151.0107,151.0613,14700.0
2012-04-25 13:15:00,178.91,179.04,178.91,179.03,24100.0,151.0445,151.1542,151.0445,151.1458,24100.0
2012-04-25 13:20:00,179.04,179.11,178.92,178.97,33900.0,151.1542,151.2133,151.0529,151.0951,33900.0
2012-04-25 13:25:00,178.99,179.05,178.91,178.95,13400.0,151.112,151.1627,151.0445,151.0782,13400.0
2012-04-25 13:30:00,178.96,178.99,178.89,178.95,13000.0,151.0867,151.112,151.0276,151.0782,13000.0
2012-04-25 13:35:00,178.95,179.06,178.92,178.94,33500.0,151.0782,151.1711,151.0529,151.0698,33500.0
2012-04-25 13:40:00,178.96,179.02,178.93,178.95,24700.0,151.0867,151.1373,151.0613,151.0782,24700.0
2012-04-25 13:45:00,178.96,179.11,178.89,178.93,51600.0,151.0867,151.2133,151.0276,151.0613,51600.0
2012-04-25 13:50:00,178.93,179.05,178.92,178.98,15000.0,151.0613,151.1627,151.0529,151.1036,15000.0
2012-04-25 13:55:00,178.98,179.03,178.92,179.02,17900.0,151.1036,151.1458,151.0529,151.1373,17900.0
2012-04-25 14:00:00,178.99,178.99,178.73,178.73,67800.0,151.112,151.112,150.8925,150.8925,67800.0
2012-04-25 14:05:00,178.72,178.82,178.67,178.77,38000.0,150.8841,150.9685,150.8418,150.9263,38000.0
2012-04-25 14:10:00,178.78,178.94,178.78,178.88,38200.0,150.9347,151.0698,150.9347,151.0191,38200.0
2012-04-25 14:15:00,178.86,178.98,178.79,178.96,26100.0,151.0023,151.1036,150.9432,151.0867,26100.0
2012-04-25 14:20:00,178.98,179.35,178.89,179.14,109600.0,151.1036,151.4159,151.0276,151.2386,109600.0
2012-04-25 14:25:00,179.11,179.2,178.96,179.14,28900.0,151.2133,151.2893,151.0867,151.2386,28900.0
2012-04-25 14:30:00,179.15,179.25,178.9,178.99,40700.0,151.2471,151.3315,151.036,151.112,40700.0
2012-04-25 14:35:00,179.0,179.09,178.69,178.88,48800.0,151.1204,151.1964,150.8587,151.0191,48800.0
2012-04-25 14:40:00,178.84,179.03,178.83,178.86,14700.0,150.9854,151.1458,150.9769,151.0023,14700.0
2012-04-25 14:45:00,178.88,179.07,178.87,179.0,12000.0,151.0191,151.1795,151.0107,151.1204,12000.0
2012-04-25 14:50:00,178.99,179.11,178.92,179.09,10000.0,151.112,151.2133,151.0529,151.1964,10000.0
2012-04-25 14:55:00,179.08,179.22,179.03,179.21,19700.0,151.188,151.3062,151.1458,151.2977,19700.0
2012-04-25 15:00:00,179.23,179.34,179.19,179.3,26700.0,151.3146,151.4075,151.2809,151.3737,26700.0
2012-04-25 15:05:00,179.26,179.3,179.13,179.17,13200.0,151.34,151.3737,151.2302,151.264,13200.0
2012-04-25 15:10:00,179.17,179.26,179.07,179.07,16800.0,151.264,151.34,151.1795,151.1795,16800.0
2012-04-25 15:15:00,179.04,179.14,178.93,179.14,21200.0,151.1542,151.2386,151.0613,151.2386,21200.0
2012-04-25 15:20:00,179.13,179.16,179.05,179.15,25400.0,151.2302,151.2555,151.1627,151.2471,25400.0
2012-04-25 15:25:00,179.14,179.19,178.97,178.99,31300.0,151.2386,151.2809,151.0951,151.112,31300.0
2012-04-25 15:30:00,178.98,179.09,178.97,179.09,5600.0,151.1036,151.1964,151.0951,151.1964,5600.0
2012-04-25 15:35:00,179.09,179.24,179.09,179.11,21500.0,151.1964,151.3231,151.1964,151.2133,21500.0
2012-04-25 15:40:00,179.11,179.21,179.06,179.07,23800.0,151.2133,151.2977,151.1711,151.1795,23800.0
2012-04-25 15:45:00,179.06,179.28,179.06,179.22,50800.0,151.1711,151.3568,151.1711,151.3062,50800.0
2012-04-25 15:50:00,179.21,179.33,179.17,179.31,57300.0,151.2977,151.399,151.264,151.3822,57300.0
2012-04-25 15:55:00,179.31,179.31,179.17,179.21,113300.0,151.3822,151.3822,151.264,151.2977,113300.0
2012-04-26 09:30:00,179.03,179.25,178.87,179.17,69500.0,151.1458,151.3315,151.0107,151.264,69500.0
2012-04-26 09:35:00,179.22,179.59,179.21,179.58,21200.0,151.3062,151.6186,151.2977,151.6101,21200.0
2012-04-26 09:40:00,179.61,179.77,179.59,179.66,20200.0,151.6354,151.7705,151.6186,151.6776,20200.0
2012-04-26 09:45:00,179.61,179.73,179.5,179.69,5400.0,151.6354,151.7367,151.5426,151.703,5400.0
2012-04-26 09:50:00,179.68,179.93,179.68,179.89,7400.0,151.6945,151.9056,151.6945,151.8718,7400.0
2012-04-26 09:55:00,179.91,179.96,179.56,179.7,14200.0,151.8887,151.9309,151.5932,151.7114,14200.0
2012-04-26 10:00:00,179.74,180.14,179.73,179.98,38200.0,151.7452,152.0829,151.7367,151.9478,38200.0
2012-04-26 10:05:00,179.94,180.27,179.94,180.19,16300.0,151.914,152.1926,151.914,152.1251,16300.0
2012-04-26 10:10:00,180.2,180.29,180.05,180.11,18000.0,152.1335,152.2095,152.0069,152.0576,18000.0
2012-04-26 10:15:00,180.09,180.39,180.08,180.36,17700.0,152.0407,152.294,152.0322,152.2686,17700.0
2012-04-26 10:20:00,180.31,180.33,180.05,180.05,18900.0,152.2264,152.2433,152.0069,152.0069,18900.0
2012-04-26 10:25:00,180.07,180.22,180.04,180.09,24300.0,152.0238,152.1504,151.9985,152.0407,24300.0
2012-04-26 10:30:00,180.09,180.11,179.8,180.04,63500.0,152.0407,152.0576,151.7958,151.9985,63500.0
2012-04-26 10:35:00,180.04,180.2,180.04,180.12,8700.0,151.9985,152.1335,151.9985,152.066,8700.0
2012-04-26 10:40:00,180.09,180.36,180.01,180.35,14000.0,152.0407,152.2686,151.9731,152.2602,14000.0
2012-04-26 10:45:00,180.38,180.38,180.28,180.37,12300.0,152.2855,152.2855,152.2011,152.2771,12300.0
2012-04-26 10:50:00,180.36,180.37,179.97,180.0,16700.0,152.2686,152.2771,151.9394,151.9647,16700.0
2012-04-26 10:55:00,179.97,180.07,179.83,179.95,14700.0,151.9394,152.0238,151.8212,151.9225,14700.0
2012-04-26 11:00:00,179.92,180.07,179.89,180.06,6100.0,151.8972,152.0238,151.8718,152.0153,6100.0
2012-04-26 11:05:00,180.05,180.16,179.9,179.91,13000.0,152.0069,152.0998,151.8803,151.8887,13000.0
2012-04-26 11:10:00,179.93,180.03,179.88,179.92,12100.0,151.9056,151.99,151.8634,151.8972,12100.0
2012-04-26 11:15:00,179.92,180.04,179.9,179.97,11800.0,151.8972,151.9985,151.8803,151.9394,11800.0
2012-04-26 11:20:00,179.98,180.16,179.98,180.14,14700.0,151.9478,152.0998,151.9478,152.0829,14700.0
2012-04-26 11:25:00,180.13,180.31,180.06,180.29,12300.0,152.0744,152.2264,152.0153,152.2095,12300.0
2012-04-26 11:30:00,180.29,180.3,180.15,180.22,7600.0,152.2095,152.218,152.0913,152.1504,7600.0
2012-04-26 11:35:00,180.19,180.31,180.18,180.27,8900.0,152.1251,152.2264,152.1167,152.1926,8900.0
2012-04-26 11:40:00,180.28,180.28,180.16,180.18,8000.0,152.2011,152.2011,152.0998,152.1167,8000.0
2012-04-26 11:45:00,180.17,180.22,180.16,180.18,5400.0,152.1082,152.1504,152.0998,152.1167,5400.0
2012-04-26 11:50:00,180.17,180.24,180.1,180.24,19300.0,152.1082,152.1673,152.0491,152.1673,19300.0
2012-04-26 11:55:00,180.22,180.28,180.15,180.19,8600.0,152.1504,152.2011,152.0913,152.1251,8600.0
2012-04-26 12:00:00,180.19,180.24,180.14,180.17,2900.0,152.1251,152.1673,152.0829,152.1082,2900.0
2012-04-26 12:05:00,180.19,180.28,180.17,180.27,16800.0,152.1251,152.2011,152.1082,152.1926,16800.0
2012-04-26 12:10:00,180.24,180.39,180.24,180.34,21200.0,152.1673,152.294,152.1673,152.2517,21200.0
2012-04-26 12:15:00,180.37,180.37,180.31,180.34,12000.0,152.2771,152.2771,152.2264,152.2517,12000.0
2012-04-26 12:20:00,180.35,180.36,180.23,180.24,8700.0,152.2602,152.2686,152.1589,152.1673,8700.0
2012-04-26 12:25:00,180.26,180.28,180.18,180.27,6200.0,152.1842,152.2011,152.1167,152.1926,6200.0
2012-04-26 12:30:00,180.28,180.28,180.2,180.22,6900.0,152.2011,152.2011,152.1335,152.1504,6900.0
2012-04-26 12:35:00,180.24,180.28,180.13,180.13,17800.0,152.1673,152.2011,152.0744,152.0744,17800.0
2012-04-26 12:40:00,180.17,180.23,180.16,180.23,9600.0,152.1082,152.1589,152.0998,152.1589,9600.0
2012-04-26 12:45:00,180.22,180.24,180.18,180.24,5800.0,152.1504,152.1673,152.1167,152.1673,5800.0
2012-04-26 12:50:00,180.23,180.23,180.19,180.2,4100.0,152.1589,152.1589,152.1251,152.1335,4100.0
2012-04-26 12:55:00,180.2,180.31,180.14,180.3,7000.0,152.1335,152.2264,152.0829,152.218,7000.0
2012-04-26 13:00:00,180.3,180.35,180.24,180.25,12600.0,152.218,152.2602,152.1673,152.1758,12600.0
2012-04-26 13:05:00,180.28,180.34,180.26,180.28,11600.0,152.2011,152.2517,152.1842,152.2011,11600.0
2012-04-26 13:10:00,180.25,180.27,180.21,180.25,3500.0,152.1758,152.1926,152.142,152.1758,3500.0
2012-04-26 13:15:00,180.27,180.53,180.23,180.5,56100.0,152.1926,152.4121,152.1589,152.3868,56100.0
2012-04-26 13:20:00,180.52,180.55,180.45,180.52,9100.0,152.4037,152.429,152.3446,152.4037,9100.0
2012-04-26 13:25:00,180.53,180.56,180.46,180.48,29300.0,152.4121,152.4375,152.353,152.3699,29300.0
2012-04-26 13:30:00,180.52,180.58,180.47,180.47,7200.0,152.4037,152.4544,152.3615,152.3615,7200.0
2012-04-26 13:35:00,180.5,180.84,180.49,180.8,54400.0,152.3868,152.6739,152.3784,152.6401,54400.0
2012-04-26 13:40:00,180.81,180.81,180.68,180.79,21200.0,152.6485,152.6485,152.5388,152.6317,21200.0
2012-04-26 13:45:00,180.79,180.82,180.73,180.81,9700.0,152.6317,152.657,152.581,152.6485,9700.0
2012-04-26 13:50:00,180.79,180.86,180.75,180.86,8200.0,152.6317,152.6907,152.5979,152.6907,8200.0
2012-04-26 13:55:00,180.87,180.95,180.85,180.92,10700.0,152.6992,152.7667,152.6823,152.7414,10700.0
2012-04-26 14:00:00,180.92,181.07,180.9,181.0,11500.0,152.7414,152.868,152.7245,152.8089,11500.0
2012-04-26 14:05:00,181.04,181.04,180.96,180.98,10200.0,152.8427,152.8427,152.7752,152.7921,10200.0
2012-04-26 14:10:00,180.94,180.99,180.9,180.95,8300.0,152.7583,152.8005,152.7245,152.7667,8300.0
2012-04-26 14:15:00,180.95,181.12,180.95,181.11,14800.0,152.7667,152.9103,152.7667,152.9018,14800.0
2012-04-26 14:20:00,181.14,181.28,181.11,181.28,12200.0,152.9271,153.0453,152.9018,153.0453,12200.0
2012-04-26 14:25:00,181.27,181.29,181.11,181.19,18800.0,153.0369,153.0538,152.9018,152.9693,18800.0
2012-04-26 14:30:00,181.2,181.24,181.13,181.23,15400.0,152.9778,153.0116,152.9187,153.0031,15400.0
2012-04-26 14:35:00,181.23,181.23,181.12,181.19,13000.0,153.0031,153.0031,152.9103,152.9693,13000.0
2012-04-26 14:40:00,181.19,181.24,181.16,181.23,13600.0,152.9693,153.0116,152.944,153.0031,13600.0
2012-04-26 14:45:00,181.24,181.28,181.06,181.13,9900.0,153.0116,153.0453,152.8596,152.9187,9900.0
2012-04-26 14:50:00,181.12,181.15,181.04,181.08,3400.0,152.9103,152.9356,152.8427,152.8765,3400.0
2012-04-26 14:55:00,181.07,181.2,181.06,181.16,5300.0,152.868,152.9778,152.8596,152.944,5300.0
2012-04-26 15:00:00,181.17,181.21,181.15,181.2,7700.0,152.9525,152.9862,152.9356,152.9778,7700.0
2012-04-26 15:05:00,181.18,181.2,181.1,181.1,7300.0,152.9609,152.9778,152.8934,152.8934,7300.0
2012-04-26 15:10:00,181.08,181.2,181.07,181.2,27300.0,152.8765,152.9778,152.868,152.9778,27300.0
2012-04-26 15:15:00,181.19,181.36,181.15,181.33,18100.0,152.9693,153.1129,152.9356,153.0875,18100.0
2012-04-26 15:20:00,181.32,181.42,181.29,181.33,17000.0,153.0791,153.1635,153.0538,153.0875,17000.0
2012-04-26 15:25:00,181.34,181.38,181.24,181.3,49400.0,153.096,153.1298,153.0116,153.0622,49400.0
2012-04-26 15:30:00,181.29,181.3,181.19,181.25,22600.0,153.0538,153.0622,152.9693,153.02,22600.0
2012-04-26 15:35:00,181.25,181.29,181.06,181.12,24700.0,153.02,153.0538,152.8596,152.9103,24700.0
2012-04-26 15:40:00,181.15,181.19,181.04,181.04,60900.0,152.9356,152.9693,152.8427,152.8427,60900.0
2012-04-26 15:45:00,181.05,181.22,181.02,181.16,58100.0,152.8512,152.9947,152.8258,152.944,58100.0
2012-04-26 15:50:00,181.15,181.18,181.01,181.06,57400.0,152.9356,152.9609,152.8174,152.8596,57400.0
2012-04-26 15:55:00,181.05,181.09,180.88,180.93,119500.0,152.8512,152.8849,152.7076,152.7498,119500.0
2012-04-27 09:30:00,181.58,181.61,181.11,181.17,59100.0,153.2986,153.3239,152.9018,152.9525,59100.0
2012-04-27 09:35:00,181.13,181.21,181.03,181.11,41400.0,152.9187,152.9862,152.8343,152.9018,41400.0
2012-04-27 09:40:00,181.15,181.25,180.8,180.86,50000.0,152.9356,153.02,152.6401,152.6907,50000.0
2012-04-27 09:45:00,180.85,180.91,180.41,180.55,80000.0,152.6823,152.733,152.3108,152.429,80000.0
2012-04-27 09:50:00,180.54,180.58,180.35,180.42,28600.0,152.4206,152.4544,152.2602,152.3193,28600.0
2012-04-27 09:55:00,180.45,180.91,180.45,180.83,27300.0,152.3446,152.733,152.3446,152.6654,27300.0
2012-04-27 10:00:00,180.8,180.8,180.2,180.24,63200.0,152.6401,152.6401,152.1335,152.1673,63200.0
2012-04-27 10:05:00,180.24,180.33,180.05,180.26,47900.0,152.1673,152.2433,152.0069,152.1842,47900.0
2012-04-27 10:10:00,180.22,180.41,180.11,180.13,20500.0,152.1504,152.3108,152.0576,152.0744,20500.0
2012-04-27 10:15:00,180.11,180.55,180.04,180.41,148800.0,152.0576,152.429,151.9985,152.3108,148800.0
2012-04-27 10:20:00,180.4,180.51,180.27,180.39,25700.0,152.3024,152.3953,152.1926,152.294,25700.0
2012-04-27 10:25:00,180.41,180.56,180.31,180.54,28100.0,152.3108,152.4375,152.2264,152.4206,28100.0
2012-04-27 10:30:00,180.48,180.79,180.31,180.67,32700.0,152.3699,152.6317,152.2264,152.5303,32700.0
2012-04-27 10:35:00,180.78,180.81,180.58,180.75,13100.0,152.6232,152.6485,152.4544,152.5979,13100.0
2012-04-27 10:40:00,180.77,180.81,180.64,180.79,14600.0,152.6148,152.6485,152.505,152.6317,14600.0
2012-04-27 10:45:00,180.79,180.8,180.57,180.76,14900.0,152.6317,152.6401,152.4459,152.6063,14900.0
2012-04-27 10:50:00,180.73,181.07,180.73,181.04,12000.0,152.581,152.868,152.581,152.8427,12000.0
2012-04-27 10:55:00,181.05,181.17,181.02,181.06,7000.0,152.8512,152.9525,152.8258,152.8596,7000.0
2012-04-27 11:00:00,181.08,181.28,181.01,181.04,8200.0,152.8765,153.0453,152.8174,152.8427,8200.0
2012-04-27 11:05:00,181.06,181.15,181.02,181.09,6500.0,152.8596,152.9356,152.8258,152.8849,6500.0
2012-04-27 11:10:00,181.11,181.2,181.07,181.1,9100.0,152.9018,152.9778,152.868,152.8934,9100.0
2012-04-27 11:15:00,181.1,181.31,181.1,181.22,10600.0,152.8934,153.0707,152.8934,152.9947,10600.0
2012-04-27 11:20:00,181.24,181.24,181.14,181.22,5300.0,153.0116,153.0116,152.9271,152.9947,5300.0
2012-04-27 11:25:00,181.27,181.29,181.17,181.17,5900.0,153.0369,153.0538,152.9525,152.9525,5900.0
2012-04-27 11:30:00,181.21,181.27,181.15,181.25,14100.0,152.9862,153.0369,152.9356,153.02,14100.0
2012-04-27 11:35:00,181.33,181.38,181.27,181.35,11500.0,153.0875,153.1298,153.0369,153.1044,11500.0
2012-04-27 11:40:00,181.33,181.36,181.2,181.27,12500.0,153.0875,153.1129,152.9778,153.0369,12500.0
2012-04-27 11:45:00,181.29,181.37,181.25,181.31,10500.0,153.0538,153.1213,153.02,153.0707,10500.0
2012-04-27 11:50:00,181.33,181.38,181.26,181.3,6100.0,153.0875,153.1298,153.0284,153.0622,6100.0
2012-04-27 11:55:00,181.31,181.42,181.27,181.35,4300.0,153.0707,153.1635,153.0369,153.1044,4300.0
2012-04-27 12:00:00,181.35,181.38,181.29,181.32,15300.0,153.1044,153.1298,153.0538,153.0791,15300.0
2012-04-27 12:05:00,181.3,181.44,181.3,181.4,16100.0,153.0622,153.1804,153.0622,153.1466,16100.0
2012-04-27 12:10:00,181.39,181.46,181.31,181.46,3200.0,153.1382,153.1973,153.0707,153.1973,3200.0
2012-04-27 12:15:00,181.44,181.44,181.33,181.43,7700.0,153.1804,153.1804,153.0875,153.172,7700.0
2012-04-27 12:20:00,181.43,181.46,181.35,181.4,11000.0,153.172,153.1973,153.1044,153.1466,11000.0
2012-04-27 12:25:00,181.39,181.49,181.37,181.43,29300.0,153.1382,153.2226,153.1213,153.172,29300.0
2012-04-27 12:30:00,181.46,181.46,181.38,181.4,13500.0,153.1973,153.1973,153.1298,153.1466,13500.0
2012-04-27 12:35:00,181.42,181.42,181.32,181.32,4600.0,153.1635,153.1635,153.0791,153.0791,4600.0
2012-04-27 12:40:00,181.32,181.37,181.3,181.35,9500.0,153.0791,153.1213,153.0622,153.1044,9500.0
2012-04-27 12:45:00,181.38,181.41,181.33,181.4,10700.0,153.1298,153.1551,153.0875,153.1466,10700.0
2012-04-27 12:50:00,181.36,181.44,181.36,181.42,2100.0,153.1129,153.1804,153.1129,153.1635,2100.0
2012-04-27 12:55:00,181.43,181.48,181.42,181.47,1300.0,153.172,153.2142,153.1635,153.2057,1300.0
2012-04-27 13:00:00,181.49,181.5,181.44,181.49,2900.0,153.2226,153.2311,153.1804,153.2226,2900.0
2012-04-27 13:05:00,181.49,181.55,181.42,181.44,14200.0,153.2226,153.2733,153.1635,153.1804,14200.0
2012-04-27 13:10:00,181.47,181.5,181.42,181.48,4300.0,153.2057,153.2311,153.1635,153.2142,4300.0
2012-04-27 13:15:00,181.48,181.52,181.48,181.5,1300.0,153.2142,153.248,153.2142,153.2311,1300.0
2012-04-27 13:20:00,181.49,181.55,181.49,181.55,2500.0,153.2226,153.2733,153.2226,153.2733,2500.0
2012-04-27 13:25:00,181.59,181.69,181.59,181.68,6800.0,153.307,153.3915,153.307,153.383,6800.0
2012-04-27 13:30:00,181.71,181.87,181.7,181.87,9700.0,153.4084,153.5434,153.3999,153.5434,9700.0
2012-04-27 13:35:00,181.91,182.15,181.91,182.03,62500.0,153.5772,153.7798,153.5772,153.6785,62500.0
2012-04-27 13:40:00,181.98,182.21,181.97,182.08,23500.0,153.6363,153.8305,153.6279,153.7207,23500.0
2012-04-27 13:45:00,182.08,182.1,182.0,182.1,9900.0,153.7207,153.7376,153.6532,153.7376,9900.0
2012-04-27 13:50:00,182.09,182.14,182.03,182.03,4500.0,153.7292,153.7714,153.6785,153.6785,4500.0
2012-04-27 13:55:00,182.02,182.02,181.93,181.93,7400.0,153.6701,153.6701,153.5941,153.5941,7400.0
2012-04-27 14:00:00,181.91,181.92,181.84,181.86,3900.0,153.5772,153.5857,153.5181,153.535,3900.0
2012-04-27 14:05:00,181.85,182.01,181.85,181.94,6400.0,153.5266,153.6616,153.5266,153.6025,6400.0
2012-04-27 14:10:00,181.98,182.02,181.93,181.93,4900.0,153.6363,153.6701,153.5941,153.5941,4900.0
2012-04-27 14:15:00,181.92,181.93,181.85,181.85,2700.0,153.5857,153.5941,153.5266,153.5266,2700.0
2012-04-27 14:20:00,181.84,181.91,181.84,181.88,3100.0,153.5181,153.5772,153.5181,153.5519,3100.0
2012-04-27 14:25:00,181.87,181.87,181.75,181.75,9500.0,153.5434,153.5434,153.4421,153.4421,9500.0
2012-04-27 14:30:00,181.75,181.78,181.69,181.74,8900.0,153.4421,153.4675,153.3915,153.4337,8900.0
2012-04-27 14:35:00,181.74,181.92,181.72,181.9,17700.0,153.4337,153.5857,153.4168,153.5688,17700.0
2012-04-27 14:40:00,181.87,181.88,181.82,181.83,3700.0,153.5434,153.5519,153.5012,153.5097,3700.0
2012-04-27 14:45:00,181.8,181.85,181.78,181.85,1300.0,153.4843,153.5266,153.4675,153.5266,1300.0
2012-04-27 14:50:00,181.85,181.96,181.83,181.92,7200.0,153.5266,153.6194,153.5097,153.5857,7200.0
2012-04-27 14:55:00,181.91,181.92,181.85,181.86,4300.0,153.5772,153.5857,153.5266,153.535,4300.0
2012-04-27 15:00:00,181.88,181.88,181.74,181.76,5000.0,153.5519,153.5519,153.4337,153.4506,5000.0
2012-04-27 15:05:00,181.75,181.97,181.73,181.91,12800.0,153.4421,153.6279,153.4252,153.5772,12800.0
2012-04-27 15:10:00,181.95,182.01,181.91,181.97,6200.0,153.611,153.6616,153.5772,153.6279,6200.0
2012-04-27 15:15:00,181.98,181.98,181.9,181.91,9900.0,153.6363,153.6363,153.5688,153.5772,9900.0
2012-04-27 15:20:00,182.0,182.03,181.96,182.01,6800.0,153.6532,153.6785,153.6194,153.6616,6800.0
2012-04-27 15:25:00,181.96,181.99,181.94,181.97,4400.0,153.6194,153.6447,153.6025,153.6279,4400.0
2012-04-27 15:30:00,181.98,182.01,181.91,181.98,8100.0,153.6363,153.6616,153.5772,153.6363,8100.0
2012-04-27 15:35:00,181.98,181.98,181.8,181.85,10600.0,153.6363,153.6363,153.4843,153.5266,10600.0
2012-04-27 15:40:00,181.84,181.95,181.81,181.86,25300.0,153.5181,153.611,153.4928,153.535,25300.0
2012-04-27 15:45:00,181.88,182.04,181.87,181.96,65300.0,153.5519,153.687,153.5434,153.6194,65300.0
2012-04-27 15:50:00,181.97,182.0,181.84,181.96,39800.0,153.6279,153.6532,153.5181,153.6194,39800.0
2012-04-27 15:55:00,181.95,182.05,181.78,181.82,97800.0,153.611,153.6954,153.4675,153.5012,97800.0
2012-04-30 09:30:00,181.74,181.84,181.23,181.27,180200.0,153.4337,153.5181,153.0031,153.0369,180200.0
2012-04-30 09:35:00,181.26,181.32,181.07,181.22,132700.0,153.0284,153.0791,152.868,152.9947,132700.0
2012-04-30 09:40:00,181.23,181.3,180.45,180.45,71000.0,153.0031,153.0622,152.3446,152.3446,71000.0
2012-04-30 09:45:00,180.45,180.78,180.42,180.59,63200.0,152.3446,152.6232,152.3193,152.4628,63200.0
2012-04-30 09:50:00,180.58,180.62,180.33,180.34,32100.0,152.4544,152.4881,152.2433,152.2517,32100.0
2012-04-30 09:55:00,180.38,180.43,180.19,180.3,21000.0,152.2855,152.3277,152.1251,152.218,21000.0
2012-04-30 10:00:00,180.28,180.42,180.05,180.42,18300.0,152.2011,152.3193,152.0069,152.3193,18300.0
2012-04-30 10:05:00,180.39,180.43,180.25,180.29,11300.0,152.294,152.3277,152.1758,152.2095,11300.0
2012-04-30 10:10:00,180.32,180.44,180.11,180.44,27100.0,152.2349,152.3362,152.0576,152.3362,27100.0
2012-04-30 10:15:00,180.47,180.71,180.47,180.58,65400.0,152.3615,152.5641,152.3615,152.4544,65400.0
2012-04-30 10:20:00,180.6,180.73,180.58,180.67,14100.0,152.4712,152.581,152.4544,152.5303,14100.0
2012-04-30 10:25:00,180.64,180.67,180.49,180.52,13200.0,152.505,152.5303,152.3784,152.4037,13200.0
2012-04-30 10:30:00,180.38,180.38,180.22,180.28,23300.0,152.2855,152.2855,152.1504,152.2011,23300.0
2012-04-30 10:35:00,180.35,180.38,180.26,180.32,10600.0,152.2602,152.2855,152.1842,152.2349,10600.0
2012-04-30 10:40:00,180.36,180.52,180.22,180.51,18100.0,152.2686,152.4037,152.1504,152.3953,18100.0
2012-04-30 10:45:00,180.5,180.5,180.14,180.29,7100.0,152.3868,152.3868,152.0829,152.2095,7100.0
2012-04-30 10:50:00,180.26,180.3,180.07,180.15,12600.0,152.1842,152.218,152.0238,152.0913,12600.0
2012-04-30 10:55:00,180.13,180.32,180.1,180.3,6400.0,152.0744,152.2349,152.0491,152.218,6400.0
2012-04-30 11:00:00,180.3,180.36,180.21,180.35,6900.0,152.218,152.2686,152.142,152.2602,6900.0
2012-04-30 11:05:00,180.34,180.48,180.33,180.4,7900.0,152.2517,152.3699,152.2433,152.3024,7900.0
2012-04-30 11:10:00,180.36,180.36,180.25,180.3,8000.0,152.2686,152.2686,152.1758,152.218,8000.0
2012-04-30 11:15:00,180.27,180.35,180.27,180.33,6000.0,152.1926,152.2602,152.1926,152.2433,6000.0
2012-04-30 11:20:00,180.46,180.46,180.32,180.34,8000.0,152.353,152.353,152.2349,152.2517,8000.0
2012-04-30 11:25:00,180.36,180.37,180.15,180.24,35400.0,152.2686,152.2771,152.0913,152.1673,35400.0
2012-04-30 11:30:00,180.26,180.28,179.99,180.06,10000.0,152.1842,152.2011,151.9563,152.0153,10000.0
2012-04-30 11:35:00,180.05,180.06,179.95,180.0,10400.0,152.0069,152.0153,151.9225,151.9647,10400.0
2012-04-30 11:40:00,179.99,180.04,179.94,180.04,3600.0,151.9563,151.9985,151.914,151.9985,3600.0
2012-04-30 11:45:00,180.04,180.34,180.02,180.31,92900.0,151.9985,152.2517,151.9816,152.2264,92900.0
2012-04-30 11:50:00,180.31,180.58,180.29,180.55,70200.0,152.2264,152.4544,152.2095,152.429,70200.0
2012-04-30 11:55:00,180.56,180.8,180.53,180.78,85000.0,152.4375,152.6401,152.4121,152.6232,85000.0
2012-04-30 12:00:00,180.78,180.78,180.45,180.48,14000.0,152.6232,152.6232,152.3446,152.3699,14000.0
2012-04-30 12:05:00,180.44,180.47,180.28,180.36,14900.0,152.3362,152.3615,152.2011,152.2686,14900.0
2012-04-30 12:10:00,180.39,180.52,180.39,180.4,6000.0,152.294,152.4037,152.294,152.3024,6000.0
2012-04-30 12:15:00,180.41,180.53,180.41,180.53,900.0,152.3108,152.4121,152.3108,152.4121,900.0
2012-04-30 12:20:00,180.58,180.59,180.58,180.59,800.0,152.4544,152.4628,152.4544,152.4628,800.0
2012-04-30 12:25:00,180.7,180.71,180.63,180.63,14600.0,152.5557,152.5641,152.4966,152.4966,14600.0
2012-04-30 12:30:00,180.61,180.61,180.36,180.43,5700.0,152.4797,152.4797,152.2686,152.3277,5700.0
2012-04-30 12:35:00,180.41,180.54,180.38,180.54,3100.0,152.3108,152.4206,152.2855,152.4206,3100.0
2012-04-30 12:40:00,180.52,180.65,180.52,180.57,3500.0,152.4037,152.5135,152.4037,152.4459,3500.0
2012-04-30 12:45:00,180.55,180.64,180.55,180.6,5000.0,152.429,152.505,152.429,152.4712,5000.0
2012-04-30 12:50:00,180.56,180.63,180.54,180.61,19000.0,152.4375,152.4966,152.4206,152.4797,19000.0
2012-04-30 12:55:00,180.61,180.64,180.5,180.52,35200.0,152.4797,152.505,152.3868,152.4037,35200.0
2012-04-30 13:00:00,180.51,180.56,180.4,180.42,26500.0,152.3953,152.4375,152.3024,152.3193,26500.0
2012-04-30 13:05:00,180.43,180.48,180.42,180.45,30500.0,152.3277,152.3699,152.3193,152.3446,30500.0
2012-04-30 13:10:00,180.46,180.55,180.45,180.51,2900.0,152.353,152.429,152.3446,152.3953,2900.0
2012-04-30 13:15:00,180.55,180.6,180.5,180.5,1900.0,152.429,152.4712,152.3868,152.3868,1900.0
2012-04-30 13:20:00,180.55,180.57,180.51,180.53,500.0,152.429,152.4459,152.3953,152.4121,500.0
2012-04-30 13:25:00,180.5,180.5,180.35,180.42,16300.0,152.3868,152.3868,152.2602,152.3193,16300.0
2012-04-30 13:30:00,180.42,180.44,180.2,180.3,27800.0,152.3193,152.3362,152.1335,152.218,27800.0
2012-04-30 13:35:00,180.25,180.33,180.25,180.29,3800.0,152.1758,152.2433,152.1758,152.2095,3800.0
2012-04-30 13:40:00,180.29,180.31,180.23,180.31,6000.0,152.2095,152.2264,152.1589,152.2264,6000.0
2012-04-30 13:45:00,180.29,180.41,180.28,180.39,2300.0,152.2095,152.3108,152.2011,152.294,2300.0
2012-04-30 13:50:00,180.37,180.47,180.37,180.47,6400.0,152.2771,152.3615,152.2771,152.3615,6400.0
2012-04-30 13:55:00,180.45,180.5,180.39,180.49,6800.0,152.3446,152.3868,152.294,152.3784,6800.0
2012-04-30 14:00:00,180.53,180.54,180.45,180.48,8100.0,152.4121,152.4206,152.3446,152.3699,8100.0
2012-04-30 14:05:00,180.51,180.53,180.43,180.44,5200.0,152.3953,152.4121,152.3277,152.3362,5200.0
2012-04-30 14:10:00,180.44,180.5,180.35,180.41,4400.0,152.3362,152.3868,152.2602,152.3108,4400.0
2012-04-30 14:15:00,180.42,180.55,180.42,180.5,3800.0,152.3193,152.429,152.3193,152.3868,3800.0
2012-04-30 14:20:00,180.5,180.6,180.5,180.6,1700.0,152.3868,152.4712,152.3868,152.4712,1700.0
2012-04-30 14:25:00,180.61,180.61,180.43,180.45,18200.0,152.4797,152.4797,152.3277,152.3446,18200.0
2012-04-30 14:30:00,180.47,180.47,180.43,180.43,1500.0,152.3615,152.3615,152.3277,152.3277,1500.0
2012-04-30 14:35:00,180.4,180.4,180.24,180.25,7800.0,152.3024,152.3024,152.1673,152.1758,7800.0
2012-04-30 14:40:00,180.25,180.37,180.25,180.37,1800.0,152.1758,152.2771,152.1758,152.2771,1800.0
2012-04-30 14:45:00,180.35,180.42,180.31,180.32,14300.0,152.2602,152.3193,152.2264,152.2349,14300.0
2012-04-30 14:50:00,180.34,180.44,180.31,180.44,6400.0,152.2517,152.3362,152.2264,152.3362,6400.0
2012-04-30 14:55:00,180.45,180.53,180.43,180.49,11300.0,152.3446,152.4121,152.3277,152.3784,11300.0
2012-04-30 15:00:00,180.48,180.55,180.48,180.53,13400.0,152.3699,152.429,152.3699,152.4121,13400.0
2012-04-30 15:05:00,180.54,180.54,180.46,180.46,3200.0,152.4206,152.4206,152.353,152.353,3200.0
2012-04-30 15:10:00,180.47,180.58,180.47,180.48,5800.0,152.3615,152.4544,152.3615,152.3699,5800.0
2012-04-30 15:15:00,180.47,180.48,180.4,180.41,2700.0,152.3615,152.3699,152.3024,152.3108,2700.0
2012-04-30 15:20:00,180.44,180.51,180.43,180.45,67500.0,152.3362,152.3953,152.3277,152.3446,67500.0
2012-04-30 15:25:00,180.47,180.51,180.46,180.51,9400.0,152.3615,152.3953,152.353,152.3953,9400.0
2012-04-30 15:30:00,180.52,180.65,180.5,180.58,30400.0,152.4037,152.5135,152.3868,152.4544,30400.0
2012-04-30 15:35:00,180.59,180.75,180.57,180.74,24700.0,152.4628,152.5979,152.4459,152.5894,24700.0
2012-04-30 15:40:00,180.75,180.97,180.75,180.95,71700.0,152.5979,152.7836,152.5979,152.7667,71700.0
2012-04-30 15:45:00,180.95,180.99,180.73,180.73,36700.0,152.7667,152.8005,152.581,152.581,36700.0
2012-04-30 15:50:00,180.76,180.83,180.41,180.48,74400.0,152.6063,152.6654,152.3108,152.3699,74400.0
2012-04-30 15:55:00,180.47,180.51,180.26,180.29,94700.0,152.3615,152.3953,152.1842,152.2095,94700.0
2012-05-01 09:30:00,180.5,180.7,180.27,180.48,92700.0,152.3868,152.5557,152.1926,152.3699,92700.0
2012-05-01 09:35:00,180.46,180.78,180.36,180.42,42600.0,152.353,152.6232,152.2686,152.3193,42600.0
2012-05-01 09:40:00,180.45,180.8,180.45,180.54,101400.0,152.3446,152.6401,152.3446,152.4206,101400.0
2012-05-01 09:45:00,180.54,180.63,180.28,180.35,34300.0,152.4206,152.4966,152.2011,152.2602,34300.0
2012-05-01 09:50:00,180.33,180.5,180.2,180.2,12500.0,152.2433,152.3868,152.1335,152.1335,12500.0
2012-05-01 09:55:00,180.2,180.27,179.8,179.92,44400.0,152.1335,152.1926,151.7958,151.8972,44400.0
2012-05-01 10:00:00,179.99,181.48,179.98,181.48,116700.0,151.9563,153.2142,151.9478,153.2142,116700.0
2012-05-01 10:05:00,181.49,181.75,181.45,181.55,55200.0,153.2226,153.4421,153.1889,153.2733,55200.0
2012-05-01 10:10:00,181.52,181.75,181.45,181.67,17100.0,153.248,153.4421,153.1889,153.3746,17100.0
2012-05-01 10:15:00,181.73,182.04,181.68,181.99,19100.0,153.4252,153.687,153.383,153.6447,19100.0
2012-05-01 10:20:00,181.98,182.21,181.95,182.16,16000.0,153.6363,153.8305,153.611,153.7883,16000.0
2012-05-01 10:25:00,182.17,182.31,182.13,182.24,9300.0,153.7967,153.9149,153.7629,153.8558,9300.0
2012-05-01 10:30:00,182.23,182.47,182.23,182.34,16700.0,153.8474,154.05,153.8474,153.9402,16700.0
2012-05-01 10:35:00,182.33,182.36,182.25,182.31,14400.0,153.9318,153.9571,153.8643,153.9149,14400.0
2012-05-01 10:40:00,182.31,182.53,182.31,182.53,32300.0,153.9149,154.1006,153.9149,154.1006,32300.0
2012-05-01 10:45:00,182.54,182.68,182.45,182.48,21100.0,154.1091,154.2273,154.0331,154.0584,21100.0
2012-05-01 10:50:00,182.52,182.66,182.52,182.54,12000.0,154.0922,154.2104,154.0922,154.1091,12000.0
2012-05-01 10:55:00,182.56,182.62,182.5,182.5,9300.0,154.126,154.1766,154.0753,154.0753,9300.0
2012-05-01 11:00:00,182.51,182.55,182.45,182.49,12400.0,154.0838,154.1175,154.0331,154.0669,12400.0
2012-05-01 11:05:00,182.5,182.51,182.4,182.42,49400.0,154.0753,154.0838,153.9909,154.0078,49400.0
2012-05-01 11:10:00,182.41,182.61,182.41,182.6,29300.0,153.9993,154.1682,153.9993,154.1597,29300.0
2012-05-01 11:15:00,182.6,182.68,182.55,182.62,14500.0,154.1597,154.2273,154.1175,154.1766,14500.0
2012-05-01 11:20:00,182.59,182.66,182.57,182.62,13800.0,154.1513,154.2104,154.1344,154.1766,13800.0
2012-05-01 11:25:00,182.63,182.7,182.63,182.67,10800.0,154.1851,154.2442,154.1851,154.2188,10800.0
2012-05-01 11:30:00,182.69,182.77,182.69,182.74,7300.0,154.2357,154.3033,154.2357,154.2779,7300.0
2012-05-01 11:35:00,182.78,182.78,182.69,182.69,4100.0,154.3117,154.3117,154.2357,154.2357,4100.0
2012-05-01 11:40:00,182.68,182.77,182.68,182.77,27800.0,154.2273,154.3033,154.2273,154.3033,27800.0
2012-05-01 11:45:00,182.78,183.0,182.77,182.93,56900.0,154.3117,154.4974,154.3033,154.4383,56900.0
2012-05-01 11:50:00,182.9,183.16,182.9,183.12,24200.0,154.413,154.6325,154.413,154.5987,24200.0
2012-05-01 11:55:00,183.07,183.08,183.0,183.0,16500.0,154.5565,154.565,154.4974,154.4974,16500.0
2012-05-01 12:00:00,183.04,183.07,182.98,182.98,6600.0,154.5312,154.5565,154.4806,154.4806,6600.0
2012-05-01 12:05:00,182.98,182.98,182.88,182.92,6200.0,154.4806,154.4806,154.3961,154.4299,6200.0
2012-05-01 12:10:00,182.93,182.93,182.83,182.83,3700.0,154.4383,154.4383,154.3539,154.3539,3700.0
2012-05-01 12:15:00,182.83,182.86,182.81,182.86,14100.0,154.3539,154.3792,154.337,154.3792,14100.0
2012-05-01 12:20:00,182.87,182.9,182.87,182.9,6600.0,154.3877,154.413,154.3877,154.413,6600.0
2012-05-01 12:25:00,182.9,182.93,182.85,182.88,10000.0,154.413,154.4383,154.3708,154.3961,10000.0
2012-05-01 12:30:00,182.91,182.97,182.9,182.91,8900.0,154.4215,154.4721,154.413,154.4215,8900.0
2012-05-01 12:35:00,182.91,182.92,182.8,182.84,7100.0,154.4215,154.4299,154.3286,154.3624,7100.0
2012-05-01 12:40:00,182.8,182.81,182.69,182.74,9700.0,154.3286,154.337,154.2357,154.2779,9700.0
2012-05-01 12:45:00,182.72,182.74,182.68,182.7,4500.0,154.261,154.2779,154.2273,154.2442,4500.0
2012-05-01 12:50:00,182.69,182.72,182.68,182.71,6200.0,154.2357,154.261,154.2273,154.2526,6200.0
2012-05-01 12:55:00,182.7,182.75,182.7,182.72,2600.0,154.2442,154.2864,154.2442,154.261,2600.0
2012-05-01 13:00:00,182.7,182.72,182.57,182.59,15400.0,154.2442,154.261,154.1344,154.1513,15400.0
2012-05-01 13:05:00,182.59,182.67,182.59,182.64,13300.0,154.1513,154.2188,154.1513,154.1935,13300.0
2012-05-01 13:10:00,182.66,182.66,182.59,182.63,3200.0,154.2104,154.2104,154.1513,154.1851,3200.0
2012-05-01 13:15:00,182.6,182.6,182.49,182.49,6600.0,154.1597,154.1597,154.0669,154.0669,6600.0
2012-05-01 13:20:00,182.47,182.47,182.37,182.42,7100.0,154.05,154.05,153.9656,154.0078,7100.0
2012-05-01 13:25:00,182.4,182.49,182.4,182.45,13900.0,153.9909,154.0669,153.9909,154.0331,13900.0
2012-05-01 13:30:00,182.45,182.51,182.45,182.5,4100.0,154.0331,154.0838,154.0331,154.0753,4100.0
2012-05-01 13:35:00,182.47,182.56,182.43,182.56,6200.0,154.05,154.126,154.0162,154.126,6200.0
2012-05-01 13:40:00,182.53,182.54,182.44,182.47,4200.0,154.1006,154.1091,154.0247,154.05,4200.0
2012-05-01 13:45:00,182.47,182.48,182.34,182.41,24700.0,154.05,154.0584,153.9402,153.9993,24700.0
2012-05-01 13:50:00,182.4,182.51,182.35,182.42,39600.0,153.9909,154.0838,153.9487,154.0078,39600.0
2012-05-01 13:55:00,182.41,182.58,182.39,182.42,33200.0,153.9993,154.1429,153.9824,154.0078,33200.0
2012-05-01 14:00:00,182.4,182.4,182.35,182.37,9200.0,153.9909,153.9909,153.9487,153.9656,9200.0
2012-05-01 14:05:00,182.35,182.48,182.31,182.45,9300.0,153.9487,154.0584,153.9149,154.0331,9300.0
2012-05-01 14:10:00,182.43,182.45,182.29,182.32,9900.0,154.0162,154.0331,153.898,153.9234,9900.0
2012-05-01 14:15:00,182.35,182.45,182.28,182.36,8600.0,153.9487,154.0331,153.8896,153.9571,8600.0
2012-05-01 14:20:00,182.36,182.45,182.34,182.35,10500.0,153.9571,154.0331,153.9402,153.9487,10500.0
2012-05-01 14:25:00,182.38,182.38,181.97,182.31,51700.0,153.974,153.974,153.6279,153.9149,51700.0
2012-05-01 14:30:00,182.32,182.33,182.19,182.28,5800.0,153.9234,153.9318,153.8136,153.8896,5800.0
2012-05-01 14:35:00,182.31,182.38,182.27,182.34,6800.0,153.9149,153.974,153.8811,153.9402,6800.0
2012-05-01 14:40:00,182.34,182.37,182.19,182.23,18100.0,153.9402,153.9656,153.8136,153.8474,18100.0
2012-05-01 14:45:00,182.26,182.28,182.03,182.22,30900.0,153.8727,153.8896,153.6785,153.8389,30900.0
2012-05-01 14:50:00,182.25,182.27,182.03,182.05,43000.0,153.8643,153.8811,153.6785,153.6954,43000.0
2012-05-01 14:55:00,182.07,182.21,182.04,182.1,9700.0,153.7123,153.8305,153.687,153.7376,9700.0
2012-05-01 15:00:00,182.09,182.23,182.06,182.2,25700.0,153.7292,153.8474,153.7038,153.822,25700.0
2012-05-01 15:05:00,182.18,182.18,182.04,182.07,6000.0,153.8052,153.8052,153.687,153.7123,6000.0
2012-05-01 15:10:00,182.07,182.09,181.91,181.96,17900.0,153.7123,153.7292,153.5772,153.6194,17900.0
2012-05-01 15:15:00,181.96,182.04,181.89,182.0,19000.0,153.6194,153.687,153.5603,153.6532,19000.0
2012-05-01 15:20:00,181.98,182.0,181.83,181.97,16700.0,153.6363,153.6532,153.5097,153.6279,16700.0
2012-05-01 15:25:00,181.99,182.0,181.74,181.91,26300.0,153.6447,153.6532,153.4337,153.5772,26300.0
2012-05-01 15:30:00,181.92,181.92,181.64,181.67,38900.0,153.5857,153.5857,153.3493,153.3746,38900.0
2012-05-01 15:35:00,181.66,181.69,181.45,181.57,36500.0,153.3661,153.3915,153.1889,153.2902,36500.0
2012-05-01 15:40:00,181.58,181.69,181.57,181.6,20400.0,153.2986,153.3915,153.2902,153.3155,20400.0
2012-05-01 15:45:00,181.59,181.61,181.46,181.52,35000.0,153.307,153.3239,153.1973,153.248,35000.0
2012-05-01 15:50:00,181.51,181.51,181.15,181.16,101500.0,153.2395,153.2395,152.9356,152.944,101500.0
2012-05-01 15:55:00,181.15,181.17,181.0,181.12,111000.0,152.9356,152.9525,152.8089,152.9103,111000.0
2012-05-02 09:30:00,179.89,179.98,179.55,179.61,81200.0,151.8718,151.9478,151.5848,151.6354,81200.0
2012-05-02 09:35:00,179.59,179.97,179.46,179.91,18400.0,151.6186,151.9394,151.5088,151.8887,18400.0
2012-05-02 09:40:00,179.93,180.1,179.82,179.94,67200.0,151.9056,152.0491,151.8127,151.914,67200.0
2012-05-02 09:45:00,179.94,180.34,179.9,180.24,45200.0,151.914,152.2517,151.8803,152.1673,45200.0
2012-05-02 09:50:00,180.36,180.45,180.25,180.31,39700.0,152.2686,152.3446,152.1758,152.2264,39700.0
2012-05-02 09:55:00,180.34,180.47,180.29,180.41,9500.0,152.2517,152.3615,152.2095,152.3108,9500.0
2012-05-02 10:00:00,180.43,180.58,179.84,179.86,61200.0,152.3277,152.4544,151.8296,151.8465,61200.0
2012-05-02 10:05:00,179.8,180.28,179.8,180.25,6800.0,151.7958,152.2011,151.7958,152.1758,6800.0
2012-05-02 10:10:00,180.23,180.29,180.05,180.08,8400.0,152.1589,152.2095,152.0069,152.0322,8400.0
2012-05-02 10:15:00,180.11,180.11,179.75,179.93,15000.0,152.0576,152.0576,151.7536,151.9056,15000.0
2012-05-02 10:20:00,179.96,179.96,179.78,179.81,7800.0,151.9309,151.9309,151.779,151.8043,7800.0
2012-05-02 10:25:00,179.75,179.9,179.71,179.78,17700.0,151.7536,151.8803,151.7199,151.779,17700.0
2012-05-02 10:30:00,179.74,179.87,179.51,179.81,51300.0,151.7452,151.8549,151.551,151.8043,51300.0
2012-05-02 10:35:00,179.79,180.0,179.73,179.9,17000.0,151.7874,151.9647,151.7367,151.8803,17000.0
2012-05-02 10:40:00,179.93,180.08,179.92,180.08,8200.0,151.9056,152.0322,151.8972,152.0322,8200.0
2012-05-02 10:45:00,180.14,180.32,180.14,180.19,23300.0,152.0829,152.2349,152.0829,152.1251,23300.0
2012-05-02 10:50:00,180.19,180.41,180.19,180.41,11600.0,152.1251,152.3108,152.1251,152.3108,11600.0
2012-05-02 10:55:00,180.47,180.64,180.36,180.36,12700.0,152.3615,152.505,152.2686,152.2686,12700.0
2012-05-02 11:00:00,180.43,180.57,180.35,180.44,9300.0,152.3277,152.4459,152.2602,152.3362,9300.0
2012-05-02 11:05:00,180.44,180.63,180.39,180.44,16600.0,152.3362,152.4966,152.294,152.3362,16600.0
2012-05-02 11:10:00,180.49,180.62,180.41,180.49,27000.0,152.3784,152.4881,152.3108,152.3784,27000.0
2012-05-02 11:15:00,180.47,180.49,180.36,180.49,7100.0,152.3615,152.3784,152.2686,152.3784,7100.0
2012-05-02 11:20:00,180.52,180.52,180.44,180.45,6200.0,152.4037,152.4037,152.3362,152.3446,6200.0
2012-05-02 11:25:00,180.48,180.6,180.47,180.54,4700.0,152.3699,152.4712,152.3615,152.4206,4700.0
2012-05-02 11:30:00,180.55,180.7,180.52,180.7,7000.0,152.429,152.5557,152.4037,152.5557,7000.0
2012-05-02 11:35:00,180.69,180.76,180.6,180.72,10900.0,152.5472,152.6063,152.4712,152.5726,10900.0
2012-05-02 11:40:00,180.74,180.82,180.71,180.73,6400.0,152.5894,152.657,152.5641,152.581,6400.0
2012-05-02 11:45:00,180.73,180.86,180.72,180.82,4100.0,152.581,152.6907,152.5726,152.657,4100.0
2012-05-02 11:50:00,180.79,180.85,180.74,180.77,6400.0,152.6317,152.6823,152.5894,152.6148,6400.0
2012-05-02 11:55:00,180.77,180.82,180.67,180.67,12100.0,152.6148,152.657,152.5303,152.5303,12100.0
2012-05-02 12:00:00,180.69,180.69,180.56,180.63,5400.0,152.5472,152.5472,152.4375,152.4966,5400.0
2012-05-02 12:05:00,180.67,180.67,180.55,180.66,15000.0,152.5303,152.5303,152.429,152.5219,15000.0
2012-05-02 12:10:00,180.66,180.81,180.66,180.77,9300.0,152.5219,152.6485,152.5219,152.6148,9300.0
2012-05-02 12:15:00,180.77,181.2,180.75,181.04,35900.0,152.6148,152.9778,152.5979,152.8427,35900.0
2012-05-02 12:20:00,181.06,181.32,181.06,181.16,21100.0,152.8596,153.0791,152.8596,152.944,21100.0
2012-05-02 12:25:00,181.14,181.2,181.13,181.13,5900.0,152.9271,152.9778,152.9187,152.9187,5900.0
2012-05-02 12:30:00,181.14,181.18,181.12,181.18,1600.0,152.9271,152.9609,152.9103,152.9609,1600.0
2012-05-02 12:35:00,181.22,181.32,181.11,181.11,24200.0,152.9947,153.0791,152.9018,152.9018,24200.0
2012-05-02 12:40:00,181.15,181.22,181.1,181.12,6000.0,152.9356,152.9947,152.8934,152.9103,6000.0
2012-05-02 12:45:00,181.13,181.16,180.92,180.97,15700.0,152.9187,152.944,152.7414,152.7836,15700.0
2012-05-02 12:50:00,180.98,181.1,180.98,181.1,3100.0,152.7921,152.8934,152.7921,152.8934,3100.0
2012-05-02 12:55:00,181.16,181.26,181.15,181.2,10300.0,152.944,153.0284,152.9356,152.9778,10300.0
2012-05-02 13:00:00,181.22,181.22,181.09,181.1,2700.0,152.9947,152.9947,152.8849,152.8934,2700.0
2012-05-02 13:05:00,181.06,181.21,181.06,181.15,8400.0,152.8596,152.9862,152.8596,152.9356,8400.0
2012-05-02 13:10:00,181.15,181.22,181.14,181.22,4000.0,152.9356,152.9947,152.9271,152.9947,4000.0
2012-05-02 13:15:00,181.2,181.38,181.1,181.14,31900.0,152.9778,153.1298,152.8934,152.9271,31900.0
2012-05-02 13:20:00,181.12,181.17,181.05,181.12,4800.0,152.9103,152.9525,152.8512,152.9103,4800.0
2012-05-02 13:25:00,181.12,181.12,180.93,180.96,5600.0,152.9103,152.9103,152.7498,152.7752,5600.0
2012-05-02 13:30:00,180.96,181.09,180.96,181.04,7100.0,152.7752,152.8849,152.7752,152.8427,7100.0
2012-05-02 13:35:00,181.01,181.13,181.0,181.11,2400.0,152.8174,152.9187,152.8089,152.9018,2400.0
2012-05-02 13:40:00,181.12,181.2,181.08,181.2,3400.0,152.9103,152.9778,152.8765,152.9778,3400.0
2012-05-02 13:45:00,181.13,181.4,181.13,181.39,12100.0,152.9187,153.1466,152.9187,153.1382,12100.0
2012-05-02 13:50:00,181.36,181.46,181.27,181.41,19100.0,153.1129,153.1973,153.0369,153.1551,19100.0
2012-05-02 13:55:00,181.45,181.51,181.43,181.44,8300.0,153.1889,153.2395,153.172,153.1804,8300.0
2012-05-02 14:00:00,181.45,181.56,181.39,181.4,13300.0,153.1889,153.2817,153.1382,153.1466,13300.0
2012-05-02 14:05:00,181.43,181.59,181.43,181.58,9100.0,153.172,153.307,153.172,153.2986,9100.0
2012-05-02 14:10:00,181.61,181.66,181.46,181.53,9300.0,153.3239,153.3661,153.1973,153.2564,9300.0
2012-05-02 14:15:00,181.51,181.55,181.45,181.55,4800.0,153.2395,153.2733,153.1889,153.2733,4800.0
2012-05-02 14:20:00,181.55,181.57,181.47,181.54,8800.0,153.2733,153.2902,153.2057,153.2648,8800.0
2012-05-02 14:25:00,181.53,181.8,181.53,181.75,11000.0,153.2564,153.4843,153.2564,153.4421,11000.0
2012-05-02 14:30:00,181.75,181.78,181.52,181.59,54300.0,153.4421,153.4675,153.248,153.307,54300.0
2012-05-02 14:35:00,181.58,181.63,181.44,181.46,5800.0,153.2986,153.3408,153.1804,153.1973,5800.0
2012-05-02 14:40:00,181.48,181.51,181.39,181.48,3600.0,153.2142,153.2395,153.1382,153.2142,3600.0
2012-05-02 14:45:00,181.47,181.5,181.4,181.45,5000.0,153.2057,153.2311,153.1466,153.1889,5000.0
2012-05-02 14:50:00,181.43,181.55,181.43,181.51,4700.0,153.172,153.2733,153.172,153.2395,4700.0
2012-05-02 14:55:00,181.52,181.56,181.42,181.45,6600.0,153.248,153.2817,153.1635,153.1889,6600.0
2012-05-02 15:00:00,181.46,181.57,181.23,181.23,21100.0,153.1973,153.2902,153.0031,153.0031,21100.0
2012-05-02 15:05:00,181.25,181.26,181.19,181.19,10300.0,153.02,153.0284,152.9693,152.9693,10300.0
2012-05-02 15:10:00,181.14,181.22,181.11,181.18,8400.0,152.9271,152.9947,152.9018,152.9609,8400.0
2012-05-02 15:15:00,181.21,181.34,181.21,181.23,8300.0,152.9862,153.096,152.9862,153.0031,8300.0
2012-05-02 15:20:00,181.21,181.33,181.2,181.3,10500.0,152.9862,153.0875,152.9778,153.0622,10500.0
2012-05-02 15:25:00,181.31,181.37,181.21,181.32,27500.0,153.0707,153.1213,152.9862,153.0791,27500.0
2012-05-02 15:30:00,181.29,181.31,181.19,181.25,20700.0,153.0538,153.0707,152.9693,153.02,20700.0
2012-05-02 15:35:00,181.24,181.36,181.16,181.3,26000.0,153.0116,153.1129,152.944,153.0622,26000.0
2012-05-02 15:40:00,181.31,181.55,181.26,181.55,59500.0,153.0707,153.2733,153.0284,153.2733,59500.0
2012-05-02 15:45:00,181.52,181.64,181.41,181.42,39900.0,153.248,153.3493,153.1551,153.1635,39900.0
2012-05-02 15:50:00,181.43,181.44,181.3,181.39,27200.0,153.172,153.1804,153.0622,153.1382,27200.0
2012-05-02 15:55:00,181.39,181.48,181.32,181.47,28700.0,153.1382,153.2142,153.0791,153.2057,28700.0
2012-05-03 09:30:00,181.1,181.36,180.78,180.92,95400.0,152.8934,153.1129,152.6232,152.7414,95400.0
2012-05-03 09:35:00,180.92,180.92,180.41,180.58,49300.0,152.7414,152.7414,152.3108,152.4544,49300.0
2012-05-03 09:40:00,180.6,180.6,180.44,180.56,57000.0,152.4712,152.4712,152.3362,152.4375,57000.0
2012-05-03 09:45:00,180.55,180.69,180.54,180.62,13600.0,152.429,152.5472,152.4206,152.4881,13600.0
2012-05-03 09:50:00,180.82,181.01,180.76,180.91,9400.0,152.657,152.8174,152.6063,152.733,9400.0
2012-05-03 09:55:00,180.94,180.97,180.59,180.73,20200.0,152.7583,152.7836,152.4628,152.581,20200.0
2012-05-03 10:00:00,180.64,180.65,180.1,180.13,143000.0,152.505,152.5135,152.0491,152.0744,143000.0
2012-05-03 10:05:00,180.11,180.17,179.88,180.09,29600.0,152.0576,152.1082,151.8634,152.0407,29600.0
2012-05-03 10:10:00,180.04,180.15,179.94,180.01,15900.0,151.9985,152.0913,151.914,151.9731,15900.0
2012-05-03 10:15:00,180.0,180.04,179.83,179.88,18400.0,151.9647,151.9985,151.8212,151.8634,18400.0
2012-05-03 10:20:00,179.82,179.83,179.55,179.74,42400.0,151.8127,151.8212,151.5848,151.7452,42400.0
2012-05-03 10:25:00,179.73,179.99,179.73,179.93,12200.0,151.7367,151.9563,151.7367,151.9056,12200.0
2012-05-03 10:30:00,179.87,180.03,179.83,180.0,10900.0,151.8549,151.99,151.8212,151.9647,10900.0
2012-05-03 10:35:00,180.04,180.22,180.04,180.21,12600.0,151.9985,152.1504,151.9985,152.142,12600.0
2012-05-03 10:40:00,180.22,180.27,180.12,180.12,27500.0,152.1504,152.1926,152.066,152.066,27500.0
2012-05-03 10:45:00,180.13,180.28,180.03,180.24,24500.0,152.0744,152.2011,151.99,152.1673,24500.0
2012-05-03 10:50:00,180.26,180.27,180.09,180.22,36400.0,152.1842,152.1926,152.0407,152.1504,36400.0
2012-05-03 10:55:00,180.23,180.68,180.23,180.62,73400.0,152.1589,152.5388,152.1589,152.4881,73400.0
2012-05-03 11:00:00,180.66,180.67,180.5,180.55,10100.0,152.5219,152.5303,152.3868,152.429,10100.0
2012-05-03 11:05:00,180.54,180.58,180.46,180.51,12500.0,152.4206,152.4544,152.353,152.3953,12500.0
2012-05-03 11:10:00,180.46,180.48,180.33,180.37,10900.0,152.353,152.3699,152.2433,152.2771,10900.0
2012-05-03 11:15:00,180.32,180.53,180.32,180.35,7000.0,152.2349,152.4121,152.2349,152.2602,7000.0
2012-05-03 11:20:00,180.35,180.51,180.35,180.49,3600.0,152.2602,152.3953,152.2602,152.3784,3600.0
2012-05-03 11:25:00,180.49,180.54,180.29,180.33,9400.0,152.3784,152.4206,152.2095,152.2433,9400.0
2012-05-03 11:30:00,180.34,180.44,180.05,180.07,29800.0,152.2517,152.3362,152.0069,152.0238,29800.0
2012-05-03 11:35:00,180.04,180.08,179.97,180.07,34000.0,151.9985,152.0322,151.9394,152.0238,34000.0
2012-05-03 11:40:00,180.05,180.14,180.01,180.09,3700.0,152.0069,152.0829,151.9731,152.0407,3700.0
2012-05-03 11:45:00,180.08,180.11,179.4,179.47,86700.0,152.0322,152.0576,151.4581,151.5172,86700.0
2012-05-03 11:50:00,179.39,179.58,179.39,179.57,7500.0,151.4497,151.6101,151.4497,151.6017,7500.0
2012-05-03 11:55:00,179.57,179.61,179.45,179.55,8200.0,151.6017,151.6354,151.5004,151.5848,8200.0
2012-05-03 12:00:00,179.56,179.6,179.24,179.41,9800.0,151.5932,151.627,151.3231,151.4666,9800.0
2012-05-03 12:05:00,179.35,179.45,179.24,179.45,54600.0,151.4159,151.5004,151.3231,151.5004,54600.0
2012-05-03 12:10:00,179.45,179.45,179.3,179.34,4100.0,151.5004,151.5004,151.3737,151.4075,4100.0
2012-05-03 12:15:00,179.36,179.45,179.35,179.39,6300.0,151.4244,151.5004,151.4159,151.4497,6300.0
2012-05-03 12:20:00,179.4,179.42,179.19,179.25,19600.0,151.4581,151.475,151.2809,151.3315,19600.0
2012-05-03 12:25:00,179.24,179.4,179.06,179.4,24500.0,151.3231,151.4581,151.1711,151.4581,24500.0
2012-05-03 12:30:00,179.3,179.41,179.29,179.41,1900.0,151.3737,151.4666,151.3653,151.4666,1900.0
2012-05-03 12:35:00,179.41,179.52,179.33,179.52,25300.0,151.4666,151.5595,151.399,151.5595,25300.0
2012-05-03 12:40:00,179.52,179.54,179.26,179.26,5100.0,151.5595,151.5763,151.34,151.34,5100.0
2012-05-03 12:45:00,179.24,179.29,179.18,179.28,8400.0,151.3231,151.3653,151.2724,151.3568,8400.0
2012-05-03 12:50:00,179.27,179.34,179.2,179.23,3400.0,151.3484,151.4075,151.2893,151.3146,3400.0
2012-05-03 12:55:00,179.25,179.25,179.06,179.06,7900.0,151.3315,151.3315,151.1711,151.1711,7900.0
2012-05-03 13:00:00,179.06,179.27,179.06,179.18,11100.0,151.1711,151.3484,151.1711,151.2724,11100.0
2012-05-03 13:05:00,179.19,179.28,179.05,179.1,29700.0,151.2809,151.3568,151.1627,151.2049,29700.0
2012-05-03 13:10:00,179.04,179.06,178.88,179.02,16600.0,151.1542,151.1711,151.0191,151.1373,16600.0
2012-05-03 13:15:00,179.0,179.11,179.0,179.09,3900.0,151.1204,151.2133,151.1204,151.1964,3900.0
2012-05-03 13:20:00,179.1,179.15,178.97,178.97,15100.0,151.2049,151.2471,151.0951,151.0951,15100.0
2012-05-03 13:25:00,179.0,179.15,179.0,179.13,8700.0,151.1204,151.2471,151.1204,151.2302,8700.0
2012-05-03 13:30:00,179.05,179.05,178.82,178.82,8900.0,151.1627,151.1627,150.9685,150.9685,8900.0
2012-05-03 13:35:00,178.86,178.89,178.82,178.84,4100.0,151.0023,151.0276,150.9685,150.9854,4100.0
2012-05-03 13:40:00,178.77,178.8,178.28,178.29,36400.0,150.9263,150.9516,150.5126,150.521,36400.0
2012-05-03 13:45:00,178.29,178.39,178.26,178.33,3500.0,150.521,150.6055,150.4957,150.5548,3500.0
2012-05-03 13:50:00,178.3,178.43,178.24,178.43,4400.0,150.5295,150.6392,150.4788,150.6392,4400.0
2012-05-03 13:55:00,178.44,178.64,178.37,178.39,17400.0,150.6477,150.8165,150.5886,150.6055,17400.0
2012-05-03 14:00:00,178.33,178.47,178.31,178.44,3600.0,150.5548,150.673,150.5379,150.6477,3600.0
2012-05-03 14:05:00,178.33,178.4,178.29,178.35,18100.0,150.5548,150.6139,150.521,150.5717,18100.0
2012-05-03 14:10:00,178.32,178.38,178.19,178.32,11500.0,150.5464,150.597,150.4366,150.5464,11500.0
2012-05-03 14:15:00,178.3,178.5,178.29,178.44,12300.0,150.5295,150.6983,150.521,150.6477,12300.0
2012-05-03 14:20:00,178.43,178.48,178.33,178.38,29900.0,150.6392,150.6814,150.5548,150.597,29900.0
2012-05-03 14:25:00,178.39,178.39,178.34,178.37,1500.0,150.6055,150.6055,150.5632,150.5886,1500.0
2012-05-03 14:30:00,178.32,178.42,178.29,178.42,7800.0,150.5464,150.6308,150.521,150.6308,7800.0
2012-05-03 14:35:00,178.37,178.4,178.3,178.33,26200.0,150.5886,150.6139,150.5295,150.5548,26200.0
2012-05-03 14:40:00,178.25,178.32,178.18,178.24,6300.0,150.4873,150.5464,150.4282,150.4788,6300.0
2012-05-03 14:45:00,178.21,178.26,177.94,177.98,40900.0,150.4535,150.4957,150.2255,150.2593,40900.0
2012-05-03 14:50:00,177.98,178.16,177.98,178.08,65100.0,150.2593,150.4113,150.2593,150.3437,65100.0
2012-05-03 14:55:00,178.08,178.2,178.05,178.07,11100.0,150.3437,150.445,150.3184,150.3353,11100.0
2012-05-03 15:00:00,178.12,178.28,178.08,178.26,4400.0,150.3775,150.5126,150.3437,150.4957,4400.0
2012-05-03 15:05:00,178.28,178.33,178.16,178.26,14700.0,150.5126,150.5548,150.4113,150.4957,14700.0
2012-05-03 15:10:00,178.22,178.42,178.21,178.42,8100.0,150.4619,150.6308,150.4535,150.6308,8100.0
2012-05-03 15:15:00,178.43,178.6,178.41,178.56,11700.0,150.6392,150.7827,150.6223,150.749,11700.0
2012-05-03 15:20:00,178.57,178.8,178.54,178.57,84100.0,150.7574,150.9516,150.7321,150.7574,84100.0
2012-05-03 15:25:00,178.6,178.64,178.48,178.5,26500.0,150.7827,150.8165,150.6814,150.6983,26500.0
2012-05-03 15:30:00,178.46,178.65,178.46,178.63,17100.0,150.6646,150.825,150.6646,150.8081,17100.0
2012-05-03 15:35:00,178.62,178.62,178.38,178.39,8500.0,150.7996,150.7996,150.597,150.6055,8500.0
2012-05-03 15:40:00,178.38,178.66,178.32,178.61,33400.0,150.597,150.8334,150.5464,150.7912,33400.0
2012-05-03 15:45:00,178.56,178.61,178.37,178.48,37900.0,150.749,150.7912,150.5886,150.6814,37900.0
2012-05-03 15:50:00,178.47,178.54,178.34,178.42,53000.0,150.673,150.7321,150.5632,150.6308,53000.0
2012-05-03 15:55:00,178.42,178.53,178.41,178.51,113300.0,150.6308,150.7236,150.6223,150.7068,113300.0
2012-05-04 09:30:00,177.34,177.53,177.06,177.16,86300.0,149.719,149.8794,149.4826,149.567,86300.0
2012-05-04 09:35:00,177.18,177.19,176.72,176.83,58000.0,149.5839,149.5924,149.1956,149.2884,58000.0
2012-05-04 09:40:00,176.67,176.75,176.46,176.6,54300.0,149.1533,149.2209,148.9761,149.0943,54300.0
2012-05-04 09:45:00,176.61,176.87,176.48,176.78,19500.0,149.1027,149.3222,148.9929,149.2462,19500.0
2012-05-04 09:50:00,176.78,177.09,176.78,176.86,9100.0,149.2462,149.5079,149.2462,149.3138,9100.0
2012-05-04 09:55:00,176.89,176.89,176.47,176.65,55900.0,149.3391,149.3391,148.9845,149.1365,55900.0
2012-05-04 10:00:00,176.64,176.64,176.33,176.49,28500.0,149.128,149.128,148.8663,149.0014,28500.0
2012-05-04 10:05:00,176.49,176.65,176.49,176.54,6800.0,149.0014,149.1365,149.0014,149.0436,6800.0
2012-05-04 10:10:00,176.5,176.67,176.29,176.36,17900.0,149.0098,149.1533,148.8325,148.8916,17900.0
2012-05-04 10:15:00,176.44,176.44,176.08,176.08,24000.0,148.9592,148.9592,148.6552,148.6552,24000.0
2012-05-04 10:20:00,176.12,176.26,175.91,176.26,45400.0,148.689,148.8072,148.5117,148.8072,45400.0
2012-05-04 10:25:00,176.23,176.27,176.16,176.19,7500.0,148.7819,148.8156,148.7228,148.7481,7500.0
2012-05-04 10:30:00,176.05,176.07,175.77,175.82,36400.0,148.6299,148.6468,148.3935,148.4357,36400.0
2012-05-04 10:35:00,175.86,175.86,175.65,175.77,11300.0,148.4695,148.4695,148.2922,148.3935,11300.0
2012-05-04 10:40:00,175.76,175.89,175.73,175.87,58600.0,148.3851,148.4948,148.3598,148.4779,58600.0
2012-05-04 10:45:00,175.88,175.92,175.77,175.92,15000.0,148.4864,148.5202,148.3935,148.5202,15000.0
2012-05-04 10:50:00,175.86,176.0,175.8,175.96,6400.0,148.4695,148.5877,148.4189,148.5539,6400.0
2012-05-04 10:55:00,175.98,176.2,175.95,176.2,7900.0,148.5708,148.7566,148.5455,148.7566,7900.0
2012-05-04 11:00:00,176.1,176.18,175.81,176.06,27900.0,148.6721,148.7397,148.4273,148.6384,27900.0
2012-05-04 11:05:00,176.03,176.06,175.86,175.89,12100.0,148.613,148.6384,148.4695,148.4948,12100.0
2012-05-04 11:10:00,175.9,176.02,175.89,175.91,4600.0,148.5033,148.6046,148.4948,148.5117,4600.0
2012-05-04 11:15:00,175.9,176.13,175.79,176.05,13600.0,148.5033,148.6975,148.4104,148.6299,13600.0
2012-05-04 11:20:00,176.02,176.02,175.77,175.79,26500.0,148.6046,148.6046,148.3935,148.4104,26500.0
2012-05-04 11:25:00,175.87,175.94,175.79,175.79,7400.0,148.4779,148.537,148.4104,148.4104,7400.0
2012-05-04 11:30:00,175.76,175.8,175.57,175.62,17200.0,148.3851,148.4189,148.2247,148.2669,17200.0
2012-05-04 11:35:00,175.57,175.59,175.32,175.37,26900.0,148.2247,148.2416,148.0136,148.0558,26900.0
2012-05-04 11:40:00,175.4,175.58,175.4,175.47,3200.0,148.0812,148.2331,148.0812,148.1402,3200.0
2012-05-04 11:45:00,175.41,175.48,175.32,175.48,3600.0,148.0896,148.1487,148.0136,148.1487,3600.0
2012-05-04 11:50:00,175.45,175.51,175.19,175.46,21400.0,148.1234,148.174,147.9039,148.1318,21400.0
2012-05-04 11:55:00,175.49,175.49,175.31,175.33,11200.0,148.1571,148.1571,148.0052,148.0221,11200.0
2012-05-04 12:00:00,175.35,175.38,175.34,175.36,5400.0,148.0389,148.0643,148.0305,148.0474,5400.0
2012-05-04 12:05:00,175.37,175.49,175.34,175.49,3300.0,148.0558,148.1571,148.0305,148.1571,3300.0
2012-05-04 12:10:00,175.55,175.58,175.49,175.54,11100.0,148.2078,148.2331,148.1571,148.1993,11100.0
2012-05-04 12:15:00,175.5,175.51,175.44,175.51,15200.0,148.1656,148.174,148.1149,148.174,15200.0
2012-05-04 12:20:00,175.51,175.51,175.22,175.22,11100.0,148.174,148.174,147.9292,147.9292,11100.0
2012-05-04 12:25:00,175.25,175.39,175.25,175.32,12700.0,147.9545,148.0727,147.9545,148.0136,12700.0
2012-05-04 12:30:00,175.36,175.38,175.28,175.38,2600.0,148.0474,148.0643,147.9798,148.0643,2600.0
2012-05-04 12:35:00,175.3,175.31,175.02,175.15,20000.0,147.9967,148.0052,147.7603,147.8701,20000.0
2012-05-04 12:40:00,175.15,175.29,175.14,175.23,11200.0,147.8701,147.9883,147.8616,147.9376,11200.0
2012-05-04 12:45:00,175.29,175.37,175.28,175.31,1200.0,147.9883,148.0558,147.9798,148.0052,1200.0
2012-05-04 12:50:00,175.26,175.38,175.12,175.15,26100.0,147.963,148.0643,147.8448,147.8701,26100.0
2012-05-04 12:55:00,175.15,175.28,175.1,175.28,40900.0,147.8701,147.9798,147.8279,147.9798,40900.0
2012-05-04 13:00:00,175.32,175.4,175.28,175.33,6300.0,148.0136,148.0812,147.9798,148.0221,6300.0
2012-05-04 13:05:00,175.37,175.58,175.37,175.44,4900.0,148.0558,148.2331,148.0558,148.1149,4900.0
2012-05-04 13:10:00,175.46,175.57,175.31,175.31,9400.0,148.1318,148.2247,148.0052,148.0052,9400.0
2012-05-04 13:15:00,175.31,175.64,175.31,175.57,5600.0,148.0052,148.2838,148.0052,148.2247,5600.0
2012-05-04 13:20:00,175.54,175.57,175.37,175.38,4900.0,148.1993,148.2247,148.0558,148.0643,4900.0
2012-05-04 13:25:00,175.37,175.57,175.37,175.53,5100.0,148.0558,148.2247,148.0558,148.1909,5100.0
2012-05-04 13:30:00,175.49,175.82,175.47,175.72,11400.0,148.1571,148.4357,148.1402,148.3513,11400.0
2012-05-04 13:35:00,175.67,175.74,175.55,175.74,20500.0,148.3091,148.3682,148.2078,148.3682,20500.0
2012-05-04 13:40:00,175.69,175.78,175.64,175.66,16300.0,148.326,148.402,148.2838,148.3007,16300.0
2012-05-04 13:45:00,175.72,175.72,175.62,175.69,8800.0,148.3513,148.3513,148.2669,148.326,8800.0
2012-05-04 13:50:00,175.69,175.8,175.69,175.74,9400.0,148.326,148.4189,148.326,148.3682,9400.0
2012-05-04 13:55:00,175.75,175.81,175.75,175.78,5200.0,148.3766,148.4273,148.3766,148.402,5200.0
2012-05-04 14:00:00,175.77,175.77,175.56,175.66,49400.0,148.3935,148.3935,148.2162,148.3007,49400.0
2012-05-04 14:05:00,175.66,175.66,175.52,175.6,6900.0,148.3007,148.3007,148.1825,148.25,6900.0
2012-05-04 14:10:00,175.58,175.63,175.5,175.57,22600.0,148.2331,148.2753,148.1656,148.2247,22600.0
2012-05-04 14:15:00,175.53,175.63,175.48,175.61,4000.0,148.1909,148.2753,148.1487,148.2584,4000.0
2012-05-04 14:20:00,175.59,175.63,175.51,175.59,8200.0,148.2416,148.2753,148.174,148.2416,8200.0
2012-05-04 14:25:00,175.62,175.62,175.55,175.58,6900.0,148.2669,148.2669,148.2078,148.2331,6900.0
2012-05-04 14:30:00,175.59,175.6,175.51,175.54,14900.0,148.2416,148.25,148.174,148.1993,14900.0
2012-05-04 14:35:00,175.57,175.57,175.22,175.28,18400.0,148.2247,148.2247,147.9292,147.9798,18400.0
2012-05-04 14:40:00,175.26,175.32,175.2,175.31,8600.0,147.963,148.0136,147.9123,148.0052,8600.0
2012-05-04 14:45:00,175.27,175.42,175.26,175.41,12800.0,147.9714,148.098,147.963,148.0896,12800.0
2012-05-04 14:50:00,175.39,175.39,175.15,175.19,25400.0,148.0727,148.0727,147.8701,147.9039,25400.0
2012-05-04 14:55:00,175.19,175.47,175.19,175.37,15900.0,147.9039,148.1402,147.9039,148.0558,15900.0
2012-05-04 15:00:00,175.38,175.6,175.38,175.59,7100.0,148.0643,148.25,148.0643,148.2416,7100.0
2012-05-04 15:05:00,175.59,175.61,175.52,175.59,17600.0,148.2416,148.2584,148.1825,148.2416,17600.0
2012-05-04 15:10:00,175.56,175.6,175.51,175.52,8700.0,148.2162,148.25,148.174,148.1825,8700.0
2012-05-04 15:15:00,175.49,175.62,175.48,175.54,17400.0,148.1571,148.2669,148.1487,148.1993,17400.0
2012-05-04 15:20:00,175.53,175.61,175.5,175.59,39700.0,148.1909,148.2584,148.1656,148.2416,39700.0
2012-05-04 15:25:00,175.58,175.59,175.47,175.56,19600.0,148.2331,148.2416,148.1402,148.2162,19600.0
2012-05-04 15:30:00,175.53,175.68,175.53,175.68,23300.0,148.1909,148.3175,148.1909,148.3175,23300.0
2012-05-04 15:35:00,175.69,175.79,175.6,175.63,23600.0,148.326,148.4104,148.25,148.2753,23600.0
2012-05-04 15:40:00,175.65,175.93,175.65,175.84,39100.0,148.2922,148.5286,148.2922,148.4526,39100.0
2012-05-04 15:45:00,175.85,175.98,175.84,175.94,39100.0,148.4611,148.5708,148.4526,148.537,39100.0
2012-05-04 15:50:00,175.93,175.99,175.72,175.72,49100.0,148.5286,148.5793,148.3513,148.3513,49100.0
2012-05-04 15:55:00,175.73,175.87,175.64,175.64,89200.0,148.3598,148.4779,148.2838,148.2838,89200.0
2012-05-07 09:30:00,175.32,175.56,175.29,175.42,85900.0,148.0136,148.2162,147.9883,148.098,85900.0
2012-05-07 09:35:00,175.44,176.0,175.34,175.98,111600.0,148.1149,148.5877,148.0305,148.5708,111600.0
2012-05-07 09:40:00,175.97,176.16,175.66,175.66,86600.0,148.5624,148.7228,148.3007,148.3007,86600.0
2012-05-07 09:45:00,175.63,175.67,175.32,175.32,21300.0,148.2753,148.3091,148.0136,148.0136,21300.0
2012-05-07 09:50:00,175.35,175.79,175.3,175.55,28600.0,148.0389,148.4104,147.9967,148.2078,28600.0
2012-05-07 09:55:00,175.52,176.07,175.42,176.07,29200.0,148.1825,148.6468,148.098,148.6468,29200.0
2012-05-07 10:00:00,176.07,176.24,176.04,176.19,30200.0,148.6468,148.7903,148.6215,148.7481,30200.0
2012-05-07 10:05:00,176.16,176.28,176.05,176.18,5400.0,148.7228,148.8241,148.6299,148.7397,5400.0
2012-05-07 10:10:00,176.16,176.21,175.75,175.87,18000.0,148.7228,148.765,148.3766,148.4779,18000.0
2012-05-07 10:15:00,175.84,176.19,175.77,176.17,7500.0,148.4526,148.7481,148.3935,148.7312,7500.0
2012-05-07 10:20:00,176.13,176.2,175.92,176.2,13800.0,148.6975,148.7566,148.5202,148.7566,13800.0
2012-05-07 10:25:00,176.09,176.09,175.59,175.63,9000.0,148.6637,148.6637,148.2416,148.2753,9000.0
2012-05-07 10:30:00,175.59,175.75,175.53,175.58,46700.0,148.2416,148.3766,148.1909,148.2331,46700.0
2012-05-07 10:35:00,175.54,175.59,175.44,175.56,37400.0,148.1993,148.2416,148.1149,148.2162,37400.0
2012-05-07 10:40:00,175.52,175.66,175.44,175.48,15800.0,148.1825,148.3007,148.1149,148.1487,15800.0
2012-05-07 10:45:00,175.52,175.85,175.5,175.85,25100.0,148.1825,148.4611,148.1656,148.4611,25100.0
2012-05-07 10:50:00,175.81,175.83,175.7,175.83,18900.0,148.4273,148.4442,148.3344,148.4442,18900.0
2012-05-07 10:55:00,175.8,175.8,175.53,175.63,13900.0,148.4189,148.4189,148.1909,148.2753,13900.0
2012-05-07 11:00:00,175.68,176.09,175.68,175.89,18700.0,148.3175,148.6637,148.3175,148.4948,18700.0
2012-05-07 11:05:00,175.91,175.93,175.83,175.88,6700.0,148.5117,148.5286,148.4442,148.4864,6700.0
2012-05-07 11:10:00,175.84,176.0,175.82,175.85,18000.0,148.4526,148.5877,148.4357,148.4611,18000.0
2012-05-07 11:15:00,175.87,175.91,175.74,175.8,29000.0,148.4779,148.5117,148.3682,148.4189,29000.0
2012-05-07 11:20:00,175.82,175.91,175.78,175.83,6300.0,148.4357,148.5117,148.402,148.4442,6300.0
2012-05-07 11:25:00,175.76,175.84,175.69,175.77,13800.0,148.3851,148.4526,148.326,148.3935,13800.0
2012-05-07 11:30:00,175.82,175.98,175.81,175.95,7800.0,148.4357,148.5708,148.4273,148.5455,7800.0
2012-05-07 11:35:00,175.95,175.95,175.82,175.87,3500.0,148.5455,148.5455,148.4357,148.4779,3500.0
2012-05-07 11:40:00,175.89,175.92,175.79,175.83,9100.0,148.4948,148.5202,148.4104,148.4442,9100.0
2012-05-07 11:45:00,175.85,175.85,175.77,175.84,6900.0,148.4611,148.4611,148.3935,148.4526,6900.0
2012-05-07 11:50:00,175.9,175.92,175.7,175.74,10800.0,148.5033,148.5202,148.3344,148.3682,10800.0
2012-05-07 11:55:00,175.74,175.85,175.74,175.84,18900.0,148.3682,148.4611,148.3682,148.4526,18900.0
2012-05-07 12:00:00,175.83,175.94,175.8,175.84,6900.0,148.4442,148.537,148.4189,148.4526,6900.0
2012-05-07 12:05:00,175.91,176.02,175.9,175.92,6700.0,148.5117,148.6046,148.5033,148.5202,6700.0
2012-05-07 12:10:00,175.88,175.88,175.75,175.83,5000.0,148.4864,148.4864,148.3766,148.4442,5000.0
2012-05-07 12:15:00,175.78,175.82,175.68,175.76,5700.0,148.402,148.4357,148.3175,148.3851,5700.0
2012-05-07 12:20:00,175.75,175.81,175.68,175.81,6600.0,148.3766,148.4273,148.3175,148.4273,6600.0
2012-05-07 12:25:00,175.8,175.87,175.8,175.87,2100.0,148.4189,148.4779,148.4189,148.4779,2100.0
2012-05-07 12:30:00,175.95,176.35,175.95,176.33,22100.0,148.5455,148.8832,148.5455,148.8663,22100.0
2012-05-07 12:35:00,176.29,176.35,176.14,176.14,5900.0,148.8325,148.8832,148.7059,148.7059,5900.0
2012-05-07 12:40:00,176.19,176.24,176.16,176.18,1300.0,148.7481,148.7903,148.7228,148.7397,1300.0
2012-05-07 12:45:00,176.2,176.22,176.15,176.21,2800.0,148.7566,148.7734,148.7143,148.765,2800.0
2012-05-07 12:50:00,176.26,176.31,176.12,176.12,1400.0,148.8072,148.8494,148.689,148.689,1400.0
2012-05-07 12:55:00,176.1,176.19,176.04,176.18,6200.0,148.6721,148.7481,148.6215,148.7397,6200.0
2012-05-07 13:00:00,176.19,176.23,176.12,176.23,9600.0,148.7481,148.7819,148.689,148.7819,9600.0
2012-05-07 13:05:00,176.23,176.24,176.15,176.15,18400.0,148.7819,148.7903,148.7143,148.7143,18400.0
2012-05-07 13:10:00,176.09,176.29,176.05,176.28,14700.0,148.6637,148.8325,148.6299,148.8241,14700.0
2012-05-07 13:15:00,176.24,176.45,176.24,176.45,4700.0,148.7903,148.9676,148.7903,148.9676,4700.0
2012-05-07 13:20:00,176.48,176.72,176.25,176.25,42200.0,148.9929,149.1956,148.7988,148.7988,42200.0
2012-05-07 13:25:00,176.25,176.26,176.05,176.18,12200.0,148.7988,148.8072,148.6299,148.7397,12200.0
2012-05-07 13:30:00,176.19,176.27,176.17,176.24,2000.0,148.7481,148.8156,148.7312,148.7903,2000.0
2012-05-07 13:35:00,176.28,176.43,176.25,176.35,900.0,148.8241,148.9507,148.7988,148.8832,900.0
2012-05-07 13:40:00,176.39,176.6,176.33,176.42,19100.0,148.917,149.0943,148.8663,148.9423,19100.0
2012-05-07 13:45:00,176.5,176.5,176.42,176.43,500.0,149.0098,149.0098,148.9423,148.9507,500.0
2012-05-07 13:50:00,176.46,176.69,176.45,176.58,5700.0,148.9761,149.1702,148.9676,149.0774,5700.0
2012-05-07 13:55:00,176.64,176.64,176.58,176.64,1100.0,149.128,149.128,149.0774,149.128,1100.0
2012-05-07 14:00:00,176.58,176.71,176.58,176.61,1800.0,149.0774,149.1871,149.0774,149.1027,1800.0
2012-05-07 14:05:00,176.58,176.68,176.56,176.59,3400.0,149.0774,149.1618,149.0605,149.0858,3400.0
2012-05-07 14:10:00,176.55,176.61,176.52,176.52,3100.0,149.052,149.1027,149.0267,149.0267,3100.0
2012-05-07 14:15:00,176.52,176.67,176.38,176.43,6500.0,149.0267,149.1533,148.9085,148.9507,6500.0
2012-05-07 14:20:00,176.43,176.49,176.42,176.44,2000.0,148.9507,149.0014,148.9423,148.9592,2000.0
2012-05-07 14:25:00,176.44,176.49,176.31,176.47,14700.0,148.9592,149.0014,148.8494,148.9845,14700.0
2012-05-07 14:30:00,176.47,176.47,176.4,176.43,3400.0,148.9845,148.9845,148.9254,148.9507,3400.0
2012-05-07 14:35:00,176.41,176.43,176.36,176.4,17200.0,148.9338,148.9507,148.8916,148.9254,17200.0
2012-05-07 14:40:00,176.4,176.47,176.34,176.42,7800.0,148.9254,148.9845,148.8747,148.9423,7800.0
2012-05-07 14:45:00,176.41,176.54,176.41,176.47,6500.0,148.9338,149.0436,148.9338,148.9845,6500.0
2012-05-07 14:50:00,176.48,176.59,176.46,176.59,11200.0,148.9929,149.0858,148.9761,149.0858,11200.0
2012-05-07 14:55:00,176.54,176.61,176.48,176.54,7900.0,149.0436,149.1027,148.9929,149.0436,7900.0
2012-05-07 15:00:00,176.58,176.61,176.51,176.51,5300.0,149.0774,149.1027,149.0183,149.0183,5300.0
2012-05-07 15:05:00,176.45,176.54,176.38,176.38,9100.0,148.9676,149.0436,148.9085,148.9085,9100.0
2012-05-07 15:10:00,176.35,176.54,176.35,176.53,6700.0,148.8832,149.0436,148.8832,149.0352,6700.0
2012-05-07 15:15:00,176.48,176.48,176.36,176.38,11200.0,148.9929,148.9929,148.8916,148.9085,11200.0
2012-05-07 15:20:00,176.39,176.46,176.34,176.39,5300.0,148.917,148.9761,148.8747,148.917,5300.0
2012-05-07 15:25:00,176.41,176.47,176.22,176.36,70100.0,148.9338,148.9845,148.7734,148.8916,70100.0
2012-05-07 15:30:00,176.31,176.44,176.28,176.4,8300.0,148.8494,148.9592,148.8241,148.9254,8300.0
2012-05-07 15:35:00,176.42,176.46,176.24,176.3,24400.0,148.9423,148.9761,148.7903,148.841,24400.0
2012-05-07 15:40:00,176.32,176.36,176.22,176.27,7900.0,148.8579,148.8916,148.7734,148.8156,7900.0
2012-05-07 15:45:00,176.35,176.44,176.28,176.33,19900.0,148.8832,148.9592,148.8241,148.8663,19900.0
2012-05-07 15:50:00,176.29,176.33,175.96,176.07,56500.0,148.8325,148.8663,148.5539,148.6468,56500.0
2012-05-07 15:55:00,176.06,176.42,176.06,176.41,106800.0,148.6384,148.9423,148.6384,148.9338,106800.0
2012-05-08 09:30:00,175.12,175.32,174.83,174.83,65900.0,147.8448,148.0136,147.5999,147.5999,65900.0
2012-05-08 09:35:00,174.85,174.9,174.47,174.47,50700.0,147.6168,147.659,147.296,147.296,50700.0
2012-05-08 09:40:00,174.42,175.18,174.33,174.99,56600.0,147.2538,147.8954,147.1778,147.735,56600.0
2012-05-08 09:45:00,174.93,175.48,174.86,175.29,36200.0,147.6844,148.1487,147.6253,147.9883,36200.0
2012-05-08 09:50:00,175.31,175.43,175.05,175.21,35600.0,148.0052,148.1065,147.7857,147.9207,35600.0
2012-05-08 09:55:00,175.17,175.31,175.06,175.11,18800.0,147.887,148.0052,147.7941,147.8363,18800.0
2012-05-08 10:00:00,175.21,175.21,174.68,174.68,46300.0,147.9207,147.9207,147.4733,147.4733,46300.0
2012-05-08 10:05:00,174.68,174.73,174.51,174.65,18300.0,147.4733,147.5155,147.3298,147.448,18300.0
2012-05-08 10:10:00,174.67,174.68,174.35,174.42,14100.0,147.4649,147.4733,147.1947,147.2538,14100.0
2012-05-08 10:15:00,174.4,174.58,174.28,174.52,9000.0,147.2369,147.3889,147.1356,147.3382,9000.0
2012-05-08 10:20:00,174.53,174.53,174.27,174.27,18900.0,147.3467,147.3467,147.1272,147.1272,18900.0
2012-05-08 10:25:00,174.24,174.39,174.18,174.25,29000.0,147.1018,147.2285,147.0512,147.1103,29000.0
2012-05-08 10:30:00,174.16,174.19,173.75,173.76,27300.0,147.0343,147.0596,146.6881,146.6966,27300.0
2012-05-08 10:35:00,173.75,173.77,173.5,173.7,36500.0,146.6881,146.705,146.4771,146.6459,36500.0
2012-05-08 10:40:00,173.68,173.71,173.55,173.66,7200.0,146.629,146.6544,146.5193,146.6122,7200.0
2012-05-08 10:45:00,173.62,173.62,173.5,173.57,6100.0,146.5784,146.5784,146.4771,146.5362,6100.0
2012-05-08 10:50:00,173.48,173.62,173.48,173.51,31700.0,146.4602,146.5784,146.4602,146.4855,31700.0
2012-05-08 10:55:00,173.54,173.55,173.46,173.55,2900.0,146.5109,146.5193,146.4433,146.5193,2900.0
2012-05-08 11:00:00,173.49,173.52,173.25,173.3,17600.0,146.4686,146.494,146.266,146.3082,17600.0
2012-05-08 11:05:00,173.25,173.39,173.07,173.26,29800.0,146.266,146.3842,146.1141,146.2745,29800.0
2012-05-08 11:10:00,173.25,173.3,172.8,172.89,44300.0,146.266,146.3082,145.8861,145.9621,44300.0
2012-05-08 11:15:00,172.88,173.33,172.78,173.3,69800.0,145.9536,146.3336,145.8692,146.3082,69800.0
2012-05-08 11:20:00,173.3,173.38,173.22,173.38,14600.0,146.3082,146.3758,146.2407,146.3758,14600.0
2012-05-08 11:25:00,173.34,173.46,173.33,173.36,4700.0,146.342,146.4433,146.3336,146.3589,4700.0
2012-05-08 11:30:00,173.35,173.5,173.25,173.43,21600.0,146.3504,146.4771,146.266,146.418,21600.0
2012-05-08 11:35:00,173.46,173.78,173.45,173.76,13800.0,146.4433,146.7135,146.4349,146.6966,13800.0
2012-05-08 11:40:00,173.76,173.85,173.64,173.66,17500.0,146.6966,146.7726,146.5953,146.6122,17500.0
2012-05-08 11:45:00,173.6,173.87,173.6,173.87,50500.0,146.5615,146.7895,146.5615,146.7895,50500.0
2012-05-08 11:50:00,173.92,174.33,173.82,174.13,41200.0,146.8317,147.1778,146.7472,147.009,41200.0
2012-05-08 11:55:00,174.07,174.14,173.96,174.1,5900.0,146.9583,147.0174,146.8654,146.9836,5900.0
2012-05-08 12:00:00,174.03,174.13,173.96,174.07,5300.0,146.9245,147.009,146.8654,146.9583,5300.0
2012-05-08 12:05:00,173.98,174.07,173.81,173.94,20900.0,146.8823,146.9583,146.7388,146.8485,20900.0
2012-05-08 12:10:00,173.95,174.02,173.91,173.96,4900.0,146.857,146.9161,146.8232,146.8654,4900.0
2012-05-08 12:15:00,173.94,173.98,173.91,173.96,5000.0,146.8485,146.8823,146.8232,146.8654,5000.0
2012-05-08 12:20:00,173.96,173.96,173.68,173.69,8500.0,146.8654,146.8654,146.629,146.6375,8500.0
2012-05-08 12:25:00,173.65,173.8,173.53,173.76,8400.0,146.6037,146.7304,146.5024,146.6966,8400.0
2012-05-08 12:30:00,173.71,173.71,173.5,173.55,41200.0,146.6544,146.6544,146.4771,146.5193,41200.0
2012-05-08 12:35:00,173.59,174.09,173.59,174.05,40100.0,146.5531,146.9752,146.5531,146.9414,40100.0
2012-05-08 12:40:00,174.06,174.06,173.8,173.89,9000.0,146.9499,146.9499,146.7304,146.8063,9000.0
2012-05-08 12:45:00,173.86,173.98,173.79,173.79,9800.0,146.781,146.8823,146.7219,146.7219,9800.0
2012-05-08 12:50:00,173.8,173.92,173.72,173.72,5200.0,146.7304,146.8317,146.6628,146.6628,5200.0
2012-05-08 12:55:00,173.74,173.75,173.62,173.63,5900.0,146.6797,146.6881,146.5784,146.5868,5900.0
2012-05-08 13:00:00,173.62,173.71,173.58,173.63,8900.0,146.5784,146.6544,146.5446,146.5868,8900.0
2012-05-08 13:05:00,173.68,173.73,173.59,173.72,31500.0,146.629,146.6713,146.5531,146.6628,31500.0
2012-05-08 13:10:00,173.77,173.85,173.75,173.81,5400.0,146.705,146.7726,146.6881,146.7388,5400.0
2012-05-08 13:15:00,173.81,174.11,173.79,174.04,10400.0,146.7388,146.9921,146.7219,146.933,10400.0
2012-05-08 13:20:00,174.03,174.08,173.92,173.93,11300.0,146.9245,146.9667,146.8317,146.8401,11300.0
2012-05-08 13:25:00,173.95,174.25,173.95,174.24,3000.0,146.857,147.1103,146.857,147.1018,3000.0
2012-05-08 13:30:00,174.27,174.43,174.18,174.19,11600.0,147.1272,147.2622,147.0512,147.0596,11600.0
2012-05-08 13:35:00,174.24,174.48,174.15,174.23,18200.0,147.1018,147.3044,147.0258,147.0934,18200.0
2012-05-08 13:40:00,174.3,174.35,174.24,174.31,7100.0,147.1525,147.1947,147.1018,147.1609,7100.0
2012-05-08 13:45:00,174.39,174.46,174.31,174.42,8400.0,147.2285,147.2876,147.1609,147.2538,8400.0
2012-05-08 13:50:00,174.4,174.47,174.16,174.16,29400.0,147.2369,147.296,147.0343,147.0343,29400.0
2012-05-08 13:55:00,174.16,174.49,174.16,174.49,44000.0,147.0343,147.3129,147.0343,147.3129,44000.0
2012-05-08 14:00:00,174.49,174.54,174.27,174.31,49600.0,147.3129,147.3551,147.1272,147.1609,49600.0
2012-05-08 14:05:00,174.3,174.44,174.24,174.42,31700.0,147.1525,147.2707,147.1018,147.2538,31700.0
2012-05-08 14:10:00,174.43,174.45,174.17,174.17,53500.0,147.2622,147.2791,147.0427,147.0427,53500.0
2012-05-08 14:15:00,174.19,174.31,174.18,174.29,37500.0,147.0596,147.1609,147.0512,147.144,37500.0
2012-05-08 14:20:00,174.29,174.42,174.26,174.39,69300.0,147.144,147.2538,147.1187,147.2285,69300.0
2012-05-08 14:25:00,174.41,174.5,174.36,174.5,45200.0,147.2453,147.3213,147.2031,147.3213,45200.0
2012-05-08 14:30:00,174.48,174.65,174.42,174.51,37500.0,147.3044,147.448,147.2538,147.3298,37500.0
2012-05-08 14:35:00,174.5,174.73,174.47,174.71,89800.0,147.3213,147.5155,147.296,147.4986,89800.0
2012-05-08 14:40:00,174.71,174.92,174.71,174.78,61400.0,147.4986,147.6759,147.4986,147.5577,61400.0
2012-05-08 14:45:00,174.74,174.88,174.67,174.82,54500.0,147.5239,147.6421,147.4649,147.5915,54500.0
2012-05-08 14:50:00,174.84,175.15,174.82,174.96,51700.0,147.6084,147.8701,147.5915,147.7097,51700.0
2012-05-08 14:55:00,174.95,175.21,174.95,175.14,56500.0,147.7012,147.9207,147.7012,147.8616,56500.0
2012-05-08 15:00:00,175.04,175.32,174.88,175.26,61400.0,147.7772,148.0136,147.6421,147.963,61400.0
2012-05-08 15:05:00,175.23,175.23,174.87,175.0,29200.0,147.9376,147.9376,147.6337,147.7435,29200.0
2012-05-08 15:10:00,174.99,175.35,174.99,175.31,128700.0,147.735,148.0389,147.735,148.0052,128700.0
2012-05-08 15:15:00,175.34,176.03,175.26,175.98,376200.0,148.0305,148.613,147.963,148.5708,376200.0
2012-05-08 15:20:00,175.98,176.0,175.57,175.61,264300.0,148.5708,148.5877,148.2247,148.2584,264300.0
2012-05-08 15:25:00,175.65,176.11,175.6,175.93,62600.0,148.2922,148.6806,148.25,148.5286,62600.0
2012-05-08 15:30:00,175.86,175.95,175.66,175.66,42500.0,148.4695,148.5455,148.3007,148.3007,42500.0
2012-05-08 15:35:00,175.69,176.13,175.63,175.88,24200.0,148.326,148.6975,148.2753,148.4864,24200.0
2012-05-08 15:40:00,175.9,175.99,175.7,175.93,34800.0,148.5033,148.5793,148.3344,148.5286,34800.0
2012-05-08 15:45:00,176.0,176.05,175.72,175.79,62000.0,148.5877,148.6299,148.3513,148.4104,62000.0
2012-05-08 15:50:00,175.8,176.11,175.8,175.99,44600.0,148.4189,148.6806,148.4189,148.5793,44600.0
2012-05-08 15:55:00,175.98,176.17,175.98,176.05,130700.0,148.5708,148.7312,148.5708,148.6299,130700.0
2012-05-09 09:30:00,174.07,174.21,173.75,174.0,86500.0,146.9583,147.0765,146.6881,146.8992,86500.0
2012-05-09 09:35:00,173.93,174.0,173.71,173.97,20600.0,146.8401,146.8992,146.6544,146.8739,20600.0
2012-05-09 09:40:00,173.97,174.27,173.84,174.07,27600.0,146.8739,147.1272,146.7641,146.9583,27600.0
2012-05-09 09:45:00,174.01,174.27,173.8,173.84,23700.0,146.9076,147.1272,146.7304,146.7641,23700.0
2012-05-09 09:50:00,173.83,173.95,173.5,173.59,28500.0,146.7557,146.857,146.4771,146.5531,28500.0
2012-05-09 09:55:00,173.53,174.02,173.45,173.95,26800.0,146.5024,146.9161,146.4349,146.857,26800.0
2012-05-09 10:00:00,173.97,174.41,173.79,174.19,59700.0,146.8739,147.2453,146.7219,147.0596,59700.0
2012-05-09 10:05:00,174.17,174.31,173.54,173.82,30300.0,147.0427,147.1609,146.5109,146.7472,30300.0
2012-05-09 10:10:00,173.84,174.09,173.75,173.89,14800.0,146.7641,146.9752,146.6881,146.8063,14800.0
2012-05-09 10:15:00,173.72,173.75,173.27,173.47,32800.0,146.6628,146.6881,146.2829,146.4518,32800.0
2012-05-09 10:20:00,173.51,173.58,173.11,173.27,18500.0,146.4855,146.5446,146.1478,146.2829,18500.0
2012-05-09 10:25:00,173.35,173.44,172.89,172.97,58600.0,146.3504,146.4264,145.9621,146.0296,58600.0
2012-05-09 10:30:00,173.02,173.51,172.95,173.48,8500.0,146.0718,146.4855,146.0127,146.4602,8500.0
2012-05-09 10:35:00,173.5,173.8,173.33,173.8,19000.0,146.4771,146.7304,146.3336,146.7304,19000.0
2012-05-09 10:40:00,173.78,173.99,173.7,173.98,10000.0,146.7135,146.8908,146.6459,146.8823,10000.0
2012-05-09 10:45:00,174.0,174.15,173.73,173.79,13700.0,146.8992,147.0258,146.6713,146.7219,13700.0
2012-05-09 10:50:00,173.82,173.99,173.57,173.96,23900.0,146.7472,146.8908,146.5362,146.8654,23900.0
2012-05-09 10:55:00,173.95,174.21,173.87,174.01,12100.0,146.857,147.0765,146.7895,146.9076,12100.0
2012-05-09 11:00:00,173.96,174.32,173.82,174.28,11600.0,146.8654,147.1694,146.7472,147.1356,11600.0
2012-05-09 11:05:00,174.27,174.39,174.08,174.25,13400.0,147.1272,147.2285,146.9667,147.1103,13400.0
2012-05-09 11:10:00,174.28,175.02,174.28,174.89,82200.0,147.1356,147.7603,147.1356,147.6506,82200.0
2012-05-09 11:15:00,174.96,174.96,174.74,174.77,18100.0,147.7097,147.7097,147.5239,147.5493,18100.0
2012-05-09 11:20:00,174.86,175.2,174.86,175.13,15700.0,147.6253,147.9123,147.6253,147.8532,15700.0
2012-05-09 11:25:00,175.14,175.27,174.95,175.05,37100.0,147.8616,147.9714,147.7012,147.7857,37100.0
2012-05-09 11:30:00,175.02,175.08,174.84,175.08,16100.0,147.7603,147.811,147.6084,147.811,16100.0
2012-05-09 11:35:00,175.01,175.47,175.01,175.45,5000.0,147.7519,148.1402,147.7519,148.1234,5000.0
2012-05-09 11:40:00,175.51,175.52,175.33,175.34,8000.0,148.174,148.1825,148.0221,148.0305,8000.0
2012-05-09 11:45:00,175.36,175.54,175.32,175.39,4900.0,148.0474,148.1993,148.0136,148.0727,4900.0
2012-05-09 11:50:00,175.4,175.43,175.18,175.25,7700.0,148.0812,148.1065,147.8954,147.9545,7700.0
2012-05-09 11:55:00,175.22,175.51,175.04,175.12,14500.0,147.9292,148.174,147.7772,147.8448,14500.0
2012-05-09 12:00:00,175.12,175.16,174.92,174.99,23600.0,147.8448,147.8785,147.6759,147.735,23600.0
2012-05-09 12:05:00,175.06,175.06,174.8,174.81,8400.0,147.7941,147.7941,147.5746,147.583,8400.0
2012-05-09 12:10:00,174.79,174.98,174.79,174.98,18800.0,147.5662,147.7266,147.5662,147.7266,18800.0
2012-05-09 12:15:00,174.93,175.06,174.92,175.01,6000.0,147.6844,147.7941,147.6759,147.7519,6000.0
2012-05-09 12:20:00,175.05,175.07,174.92,174.92,2800.0,147.7857,147.8026,147.6759,147.6759,2800.0
2012-05-09 12:25:00,174.93,174.95,174.79,174.95,7600.0,147.6844,147.7012,147.5662,147.7012,7600.0
2012-05-09 12:30:00,174.83,174.83,174.51,174.51,7700.0,147.5999,147.5999,147.3298,147.3298,7700.0
2012-05-09 12:35:00,174.54,174.59,174.36,174.48,13800.0,147.3551,147.3973,147.2031,147.3044,13800.0
2012-05-09 12:40:00,174.53,174.55,174.39,174.51,20200.0,147.3467,147.3635,147.2285,147.3298,20200.0
2012-05-09 12:45:00,174.57,174.75,174.45,174.64,12000.0,147.3804,147.5324,147.2791,147.4395,12000.0
2012-05-09 12:50:00,174.78,174.81,174.47,174.47,8900.0,147.5577,147.583,147.296,147.296,8900.0
2012-05-09 12:55:00,174.6,174.86,174.5,174.75,4400.0,147.4058,147.6253,147.3213,147.5324,4400.0
2012-05-09 13:00:00,174.85,175.21,174.82,175.21,4300.0,147.6168,147.9207,147.5915,147.9207,4300.0
2012-05-09 13:05:00,175.22,175.25,174.83,174.86,18300.0,147.9292,147.9545,147.5999,147.6253,18300.0
2012-05-09 13:10:00,174.88,175.04,174.78,174.83,8700.0,147.6421,147.7772,147.5577,147.5999,8700.0
2012-05-09 13:15:00,174.87,175.15,174.87,174.95,5600.0,147.6337,147.8701,147.6337,147.7012,5600.0
2012-05-09 13:20:00,174.96,175.73,174.93,175.35,66100.0,147.7097,148.3598,147.6844,148.0389,66100.0
2012-05-09 13:25:00,175.37,175.6,175.26,175.3,9900.0,148.0558,148.25,147.963,147.9967,9900.0
2012-05-09 13:30:00,175.37,175.75,175.29,175.71,18200.0,148.0558,148.3766,147.9883,148.3429,18200.0
2012-05-09 13:35:00,175.74,175.83,175.54,175.59,45600.0,148.3682,148.4442,148.1993,148.2416,45600.0
2012-05-09 13:40:00,175.67,176.01,175.65,175.76,7800.0,148.3091,148.5961,148.2922,148.3851,7800.0
2012-05-09 13:45:00,175.76,175.83,175.68,175.83,6800.0,148.3851,148.4442,148.3175,148.4442,6800.0
2012-05-09 13:50:00,175.78,176.17,175.78,175.95,15800.0,148.402,148.7312,148.402,148.5455,15800.0
2012-05-09 13:55:00,175.97,176.02,175.8,175.85,6100.0,148.5624,148.6046,148.4189,148.4611,6100.0
2012-05-09 14:00:00,175.86,175.86,175.65,175.68,4400.0,148.4695,148.4695,148.2922,148.3175,4400.0
2012-05-09 14:05:00,175.73,175.8,175.72,175.77,72800.0,148.3598,148.4189,148.3513,148.3935,72800.0
2012-05-09 14:10:00,175.79,175.84,175.76,175.81,56100.0,148.4104,148.4526,148.3851,148.4273,56100.0
2012-05-09 14:15:00,175.8,175.83,175.51,175.52,101300.0,148.4189,148.4442,148.174,148.1825,101300.0
2012-05-09 14:20:00,175.55,175.8,175.5,175.64,16500.0,148.2078,148.4189,148.1656,148.2838,16500.0
2012-05-09 14:25:00,175.68,175.77,175.66,175.75,6300.0,148.3175,148.3935,148.3007,148.3766,6300.0
2012-05-09 14:30:00,175.78,175.79,175.56,175.64,7300.0,148.402,148.4104,148.2162,148.2838,7300.0
2012-05-09 14:35:00,175.65,175.76,175.46,175.53,6200.0,148.2922,148.3851,148.1318,148.1909,6200.0
2012-05-09 14:40:00,175.54,175.78,175.52,175.72,5700.0,148.1993,148.402,148.1825,148.3513,5700.0
2012-05-09 14:45:00,175.64,175.69,175.36,175.36,7100.0,148.2838,148.326,148.0474,148.0474,7100.0
2012-05-09 14:50:00,175.37,175.69,175.36,175.42,23700.0,148.0558,148.326,148.0474,148.098,23700.0
2012-05-09 14:55:00,175.39,175.48,175.28,175.32,9000.0,148.0727,148.1487,147.9798,148.0136,9000.0
2012-05-09 15:00:00,175.32,175.41,175.19,175.19,10200.0,148.0136,148.0896,147.9039,147.9039,10200.0
2012-05-09 15:05:00,175.19,175.3,175.14,175.19,4400.0,147.9039,147.9967,147.8616,147.9039,4400.0
2012-05-09 15:10:00,175.19,175.34,175.13,175.17,11200.0,147.9039,148.0305,147.8532,147.887,11200.0
2012-05-09 15:15:00,175.16,175.48,175.09,175.26,17400.0,147.8785,148.1487,147.8194,147.963,17400.0
2012-05-09 15:20:00,175.32,175.52,175.22,175.44,15100.0,148.0136,148.1825,147.9292,148.1149,15100.0
2012-05-09 15:25:00,175.49,175.52,175.2,175.27,18300.0,148.1571,148.1825,147.9123,147.9714,18300.0
2012-05-09 15:30:00,175.3,175.6,175.2,175.57,40300.0,147.9967,148.25,147.9123,148.2247,40300.0
2012-05-09 15:35:00,175.56,175.67,175.38,175.63,88000.0,148.2162,148.3091,148.0643,148.2753,88000.0
2012-05-09 15:40:00,175.63,175.85,175.52,175.7,47000.0,148.2753,148.4611,148.1825,148.3344,47000.0
2012-05-09 15:45:00,175.67,175.72,175.5,175.6,71900.0,148.3091,148.3513,148.1656,148.25,71900.0
2012-05-09 15:50:00,175.58,175.6,175.23,175.35,87400.0,148.2331,148.25,147.9376,148.0389,87400.0
2012-05-09 15:55:00,175.38,175.46,175.17,175.32,55800.0,148.0643,148.1318,147.887,148.0136,55800.0
2012-05-10 09:30:00,176.64,176.8,176.52,176.77,50000.0,149.128,149.2631,149.0267,149.2378,50000.0
2012-05-10 09:35:00,176.73,176.76,176.51,176.52,42300.0,149.204,149.2293,149.0183,149.0267,42300.0
2012-05-10 09:40:00,176.52,176.52,176.04,176.21,73500.0,149.0267,149.0267,148.6215,148.765,73500.0
2012-05-10 09:45:00,176.25,176.53,176.21,176.5,19100.0,148.7988,149.0352,148.765,149.0098,19100.0
2012-05-10 09:50:00,176.49,176.7,176.4,176.49,35900.0,149.0014,149.1787,148.9254,149.0014,35900.0
2012-05-10 09:55:00,176.49,176.72,176.33,176.36,16900.0,149.0014,149.1956,148.8663,148.8916,16900.0
2012-05-10 10:00:00,176.38,176.55,176.17,176.2,21400.0,148.9085,149.052,148.7312,148.7566,21400.0
2012-05-10 10:05:00,176.22,176.43,176.11,176.42,13800.0,148.7734,148.9507,148.6806,148.9423,13800.0
2012-05-10 10:10:00,176.44,176.5,175.96,176.02,13700.0,148.9592,149.0098,148.5539,148.6046,13700.0
2012-05-10 10:15:00,176.01,176.3,175.96,176.04,11300.0,148.5961,148.841,148.5539,148.6215,11300.0
2012-05-10 10:20:00,176.1,176.23,175.66,175.75,20600.0,148.6721,148.7819,148.3007,148.3766,20600.0
2012-05-10 10:25:00,175.59,175.71,175.5,175.59,27300.0,148.2416,148.3429,148.1656,148.2416,27300.0
2012-05-10 10:30:00,175.54,175.65,175.35,175.58,25600.0,148.1993,148.2922,148.0389,148.2331,25600.0
2012-05-10 10:35:00,175.54,175.69,175.51,175.61,18400.0,148.1993,148.326,148.174,148.2584,18400.0
2012-05-10 10:40:00,175.67,175.94,175.62,175.76,20300.0,148.3091,148.537,148.2669,148.3851,20300.0
2012-05-10 10:45:00,175.73,175.78,175.45,175.56,7200.0,148.3598,148.402,148.1234,148.2162,7200.0
2012-05-10 10:50:00,175.49,175.53,175.38,175.38,1900.0,148.1571,148.1909,148.0643,148.0643,1900.0
2012-05-10 10:55:00,175.4,175.41,175.03,175.17,49700.0,148.0812,148.0896,147.7688,147.887,49700.0
2012-05-10 11:00:00,175.3,175.35,174.98,174.99,15100.0,147.9967,148.0389,147.7266,147.735,15100.0
2012-05-10 11:05:00,174.97,175.15,174.96,175.06,11400.0,147.7181,147.8701,147.7097,147.7941,11400.0
2012-05-10 11:10:00,175.08,175.26,174.89,174.89,9200.0,147.811,147.963,147.6506,147.6506,9200.0
2012-05-10 11:15:00,175.01,175.29,174.98,175.28,22500.0,147.7519,147.9883,147.7266,147.9798,22500.0
2012-05-10 11:20:00,175.24,175.51,175.13,175.44,10400.0,147.9461,148.174,147.8532,148.1149,10400.0
2012-05-10 11:25:00,175.51,175.68,175.38,175.64,12800.0,148.174,148.3175,148.0643,148.2838,12800.0
2012-05-10 11:30:00,175.64,175.71,175.53,175.7,6500.0,148.2838,148.3429,148.1909,148.3344,6500.0
2012-05-10 11:35:00,175.64,175.97,175.53,175.69,30400.0,148.2838,148.5624,148.1909,148.326,30400.0
2012-05-10 11:40:00,175.73,175.75,175.43,175.43,3000.0,148.3598,148.3766,148.1065,148.1065,3000.0
2012-05-10 11:45:00,175.48,175.56,175.33,175.35,67900.0,148.1487,148.2162,148.0221,148.0389,67900.0
2012-05-10 11:50:00,175.5,175.54,175.32,175.32,4200.0,148.1656,148.1993,148.0136,148.0136,4200.0
2012-05-10 11:55:00,175.32,175.41,175.25,175.39,14700.0,148.0136,148.0896,147.9545,148.0727,14700.0
2012-05-10 12:00:00,175.37,175.37,175.12,175.14,13500.0,148.0558,148.0558,147.8448,147.8616,13500.0
2012-05-10 12:05:00,175.15,175.22,174.91,175.18,29800.0,147.8701,147.9292,147.6675,147.8954,29800.0
2012-05-10 12:10:00,175.23,175.39,175.2,175.39,3300.0,147.9376,148.0727,147.9123,148.0727,3300.0
2012-05-10 12:15:00,175.38,175.71,175.38,175.68,5900.0,148.0643,148.3429,148.0643,148.3175,5900.0
2012-05-10 12:20:00,175.69,175.69,175.45,175.45,2500.0,148.326,148.326,148.1234,148.1234,2500.0
2012-05-10 12:25:00,175.37,175.78,175.37,175.61,11500.0,148.0558,148.402,148.0558,148.2584,11500.0
2012-05-10 12:30:00,175.55,175.8,175.55,175.75,5800.0,148.2078,148.4189,148.2078,148.3766,5800.0
2012-05-10 12:35:00,175.76,175.93,175.74,175.82,14300.0,148.3851,148.5286,148.3682,148.4357,14300.0
2012-05-10 12:40:00,175.76,175.94,175.72,175.87,5300.0,148.3851,148.537,148.3513,148.4779,5300.0
2012-05-10 12:45:00,175.9,176.12,175.9,176.05,11200.0,148.5033,148.689,148.5033,148.6299,11200.0
2012-05-10 12:50:00,176.04,176.37,176.04,176.37,12000.0,148.6215,148.9001,148.6215,148.9001,12000.0
2012-05-10 12:55:00,176.35,176.38,176.23,176.34,6700.0,148.8832,148.9085,148.7819,148.8747,6700.0
2012-05-10 13:00:00,176.38,176.62,176.27,176.49,38000.0,148.9085,149.1111,148.8156,149.0014,38000.0
2012-05-10 13:05:00,176.42,176.42,176.31,176.31,1500.0,148.9423,148.9423,148.8494,148.8494,1500.0
2012-05-10 13:10:00,176.34,176.34,176.06,176.2,8300.0,148.8747,148.8747,148.6384,148.7566,8300.0
2012-05-10 13:15:00,176.24,176.32,176.19,176.25,2200.0,148.7903,148.8579,148.7481,148.7988,2200.0
2012-05-10 13:20:00,176.25,176.33,176.19,176.27,4800.0,148.7988,148.8663,148.7481,148.8156,4800.0
2012-05-10 13:25:00,176.24,176.33,176.18,176.3,5100.0,148.7903,148.8663,148.7397,148.841,5100.0
2012-05-10 13:30:00,176.3,176.52,176.3,176.48,10700.0,148.841,149.0267,148.841,148.9929,10700.0
2012-05-10 13:35:00,176.43,176.45,176.23,176.23,3300.0,148.9507,148.9676,148.7819,148.7819,3300.0
2012-05-10 13:40:00,176.25,176.33,176.13,176.15,18200.0,148.7988,148.8663,148.6975,148.7143,18200.0
2012-05-10 13:45:00,176.17,176.25,176.15,176.23,4000.0,148.7312,148.7988,148.7143,148.7819,4000.0
2012-05-10 13:50:00,176.17,176.28,176.17,176.21,4000.0,148.7312,148.8241,148.7312,148.765,4000.0
2012-05-10 13:55:00,176.16,176.21,175.85,175.9,12300.0,148.7228,148.765,148.4611,148.5033,12300.0
2012-05-10 14:00:00,175.94,176.09,175.91,176.01,6500.0,148.537,148.6637,148.5117,148.5961,6500.0
2012-05-10 14:05:00,176.02,176.05,175.93,175.99,8900.0,148.6046,148.6299,148.5286,148.5793,8900.0
2012-05-10 14:10:00,176.0,176.19,175.99,176.04,3500.0,148.5877,148.7481,148.5793,148.6215,3500.0
2012-05-10 14:15:00,176.08,176.15,176.01,176.12,2500.0,148.6552,148.7143,148.5961,148.689,2500.0
2012-05-10 14:20:00,176.14,176.15,176.05,176.15,6200.0,148.7059,148.7143,148.6299,148.7143,6200.0
2012-05-10 14:25:00,176.16,176.17,176.1,176.12,2600.0,148.7228,148.7312,148.6721,148.689,2600.0
2012-05-10 14:30:00,176.13,176.13,175.82,175.88,3900.0,148.6975,148.6975,148.4357,148.4864,3900.0
2012-05-10 14:35:00,175.9,176.03,175.85,175.88,8400.0,148.5033,148.613,148.4611,148.4864,8400.0
2012-05-10 14:40:00,175.85,176.0,175.85,175.94,2400.0,148.4611,148.5877,148.4611,148.537,2400.0
2012-05-10 14:45:00,175.93,175.97,175.91,175.91,2600.0,148.5286,148.5624,148.5117,148.5117,2600.0
2012-05-10 14:50:00,175.87,175.97,175.8,175.97,7100.0,148.4779,148.5624,148.4189,148.5624,7100.0
2012-05-10 14:55:00,175.95,176.0,175.89,175.91,3400.0,148.5455,148.5877,148.4948,148.5117,3400.0
2012-05-10 15:00:00,175.92,175.99,175.85,175.89,5500.0,148.5202,148.5793,148.4611,148.4948,5500.0
2012-05-10 15:05:00,175.86,175.86,175.66,175.72,33400.0,148.4695,148.4695,148.3007,148.3513,33400.0
2012-05-10 15:10:00,175.76,175.82,175.69,175.78,5400.0,148.3851,148.4357,148.326,148.402,5400.0
2012-05-10 15:15:00,175.84,175.86,175.74,175.79,6000.0,148.4526,148.4695,148.3682,148.4104,6000.0
2012-05-10 15:20:00,175.82,175.85,175.57,175.81,20700.0,148.4357,148.4611,148.2247,148.4273,20700.0
2012-05-10 15:25:00,175.78,175.81,175.65,175.72,22200.0,148.402,148.4273,148.2922,148.3513,22200.0
2012-05-10 15:30:00,175.68,175.7,175.53,175.7,29900.0,148.3175,148.3344,148.1909,148.3344,29900.0
2012-05-10 15:35:00,175.68,175.71,175.58,175.68,10500.0,148.3175,148.3429,148.2331,148.3175,10500.0
2012-05-10 15:40:00,175.7,175.78,175.41,175.52,25700.0,148.3344,148.402,148.0896,148.1825,25700.0
2012-05-10 15:45:00,175.55,175.56,175.29,175.4,44900.0,148.2078,148.2162,147.9883,148.0812,44900.0
2012-05-10 15:50:00,175.44,175.45,175.09,175.21,25000.0,148.1149,148.1234,147.8194,147.9207,25000.0
2012-05-10 15:55:00,175.22,175.55,175.17,175.5,53300.0,147.9292,148.2078,147.887,148.1656,53300.0
2012-05-11 09:30:00,174.2,174.58,174.11,174.58,42100.0,147.0681,147.3889,146.9921,147.3889,42100.0
2012-05-11 09:35:00,174.59,175.04,174.59,175.0,25700.0,147.3973,147.7772,147.3973,147.7435,25700.0
2012-05-11 09:40:00,174.97,175.29,174.97,175.27,20900.0,147.7181,147.9883,147.7181,147.9714,20900.0
2012-05-11 09:45:00,175.28,175.59,175.28,175.56,30800.0,147.9798,148.2416,147.9798,148.2162,30800.0
2012-05-11 09:50:00,175.55,175.88,175.49,175.62,58700.0,148.2078,148.4864,148.1571,148.2669,58700.0
2012-05-11 09:55:00,175.77,175.81,175.4,175.43,37500.0,148.3935,148.4273,148.0812,148.1065,37500.0
2012-05-11 10:00:00,175.39,176.08,175.39,175.74,40000.0,148.0727,148.6552,148.0727,148.3682,40000.0
2012-05-11 10:05:00,175.78,175.81,175.48,175.51,14100.0,148.402,148.4273,148.1487,148.174,14100.0
2012-05-11 10:10:00,175.52,175.81,175.52,175.59,17300.0,148.1825,148.4273,148.1825,148.2416,17300.0
2012-05-11 10:15:00,175.54,176.35,175.54,176.27,164100.0,148.1993,148.8832,148.1993,148.8156,164100.0
2012-05-11 10:20:00,176.27,176.58,176.27,176.49,96300.0,148.8156,149.0774,148.8156,149.0014,96300.0
2012-05-11 10:25:00,176.51,176.58,176.31,176.33,12900.0,149.0183,149.0774,148.8494,148.8663,12900.0
2012-05-11 10:30:00,176.38,176.8,176.38,176.68,66200.0,148.9085,149.2631,148.9085,149.1618,66200.0
2012-05-11 10:35:00,176.71,176.95,176.65,176.91,34900.0,149.1871,149.3897,149.1365,149.356,34900.0
2012-05-11 10:40:00,176.92,177.14,176.7,176.7,47200.0,149.3644,149.5501,149.1787,149.1787,47200.0
2012-05-11 10:45:00,176.71,176.71,176.61,176.66,4600.0,149.1871,149.1871,149.1027,149.1449,4600.0
2012-05-11 10:50:00,176.57,176.57,176.35,176.35,23400.0,149.0689,149.0689,148.8832,148.8832,23400.0
2012-05-11 10:55:00,176.34,176.51,176.31,176.45,15800.0,148.8747,149.0183,148.8494,148.9676,15800.0
2012-05-11 11:00:00,176.47,176.55,176.24,176.35,16200.0,148.9845,149.052,148.7903,148.8832,16200.0
2012-05-11 11:05:00,176.37,176.68,176.26,176.68,10300.0,148.9001,149.1618,148.8072,149.1618,10300.0
2012-05-11 11:10:00,176.64,176.86,176.53,176.62,31200.0,149.128,149.3138,149.0352,149.1111,31200.0
2012-05-11 11:15:00,176.56,176.61,176.46,176.6,14700.0,149.0605,149.1027,148.9761,149.0943,14700.0
2012-05-11 11:20:00,176.55,176.65,176.46,176.55,14100.0,149.052,149.1365,148.9761,149.052,14100.0
2012-05-11 11:25:00,176.55,176.79,176.47,176.6,16000.0,149.052,149.2547,148.9845,149.0943,16000.0
2012-05-11 11:30:00,176.58,176.86,176.52,176.75,9200.0,149.0774,149.3138,149.0267,149.2209,9200.0
2012-05-11 11:35:00,176.79,176.91,176.68,176.69,9800.0,149.2547,149.356,149.1618,149.1702,9800.0
2012-05-11 11:40:00,176.73,176.73,176.42,176.44,13600.0,149.204,149.204,148.9423,148.9592,13600.0
2012-05-11 11:45:00,176.46,176.46,176.31,176.42,6300.0,148.9761,148.9761,148.8494,148.9423,6300.0
2012-05-11 11:50:00,176.44,176.6,176.33,176.56,15900.0,148.9592,149.0943,148.8663,149.0605,15900.0
2012-05-11 11:55:00,176.57,176.63,176.53,176.59,5600.0,149.0689,149.1196,149.0352,149.0858,5600.0
2012-05-11 12:00:00,176.58,176.66,176.42,176.46,10400.0,149.0774,149.1449,148.9423,148.9761,10400.0
2012-05-11 12:05:00,176.48,176.62,176.48,176.59,5100.0,148.9929,149.1111,148.9929,149.0858,5100.0
2012-05-11 12:10:00,176.58,176.59,176.44,176.51,2100.0,149.0774,149.0858,148.9592,149.0183,2100.0
2012-05-11 12:15:00,176.5,176.53,176.38,176.38,1900.0,149.0098,149.0352,148.9085,148.9085,1900.0
2012-05-11 12:20:00,176.43,176.65,176.42,176.65,4000.0,148.9507,149.1365,148.9423,149.1365,4000.0
2012-05-11 12:25:00,176.65,176.65,176.5,176.53,3800.0,149.1365,149.1365,149.0098,149.0352,3800.0
2012-05-11 12:30:00,176.49,176.66,176.49,176.62,7100.0,149.0014,149.1449,149.0014,149.1111,7100.0
2012-05-11 12:35:00,176.58,176.64,176.56,176.64,5200.0,149.0774,149.128,149.0605,149.128,5200.0
2012-05-11 12:40:00,176.65,176.7,176.6,176.61,3700.0,149.1365,149.1787,149.0943,149.1027,3700.0
2012-05-11 12:45:00,176.64,176.8,176.64,176.77,10900.0,149.128,149.2631,149.128,149.2378,10900.0
2012-05-11 12:50:00,176.81,176.81,176.48,176.52,13700.0,149.2715,149.2715,148.9929,149.0267,13700.0
2012-05-11 12:55:00,176.61,176.65,176.47,176.51,10400.0,149.1027,149.1365,148.9845,149.0183,10400.0
2012-05-11 13:00:00,176.55,176.55,176.38,176.45,4600.0,149.052,149.052,148.9085,148.9676,4600.0
2012-05-11 13:05:00,176.49,176.49,176.27,176.27,2800.0,149.0014,149.0014,148.8156,148.8156,2800.0
2012-05-11 13:10:00,176.27,176.29,176.14,176.29,7500.0,148.8156,148.8325,148.7059,148.8325,7500.0
2012-05-11 13:15:00,176.26,176.26,176.12,176.23,4200.0,148.8072,148.8072,148.689,148.7819,4200.0
2012-05-11 13:20:00,176.29,176.31,176.11,176.11,8300.0,148.8325,148.8494,148.6806,148.6806,8300.0
2012-05-11 13:25:00,176.05,176.29,176.05,176.2,5300.0,148.6299,148.8325,148.6299,148.7566,5300.0
2012-05-11 13:30:00,176.23,176.48,176.23,176.23,9000.0,148.7819,148.9929,148.7819,148.7819,9000.0
2012-05-11 13:35:00,176.26,176.45,176.2,176.22,10200.0,148.8072,148.9676,148.7566,148.7734,10200.0
2012-05-11 13:40:00,176.22,176.36,176.11,176.36,14200.0,148.7734,148.8916,148.6806,148.8916,14200.0
2012-05-11 13:45:00,176.32,176.37,176.13,176.21,9000.0,148.8579,148.9001,148.6975,148.765,9000.0
2012-05-11 13:50:00,176.18,176.36,176.16,176.32,9800.0,148.7397,148.8916,148.7228,148.8579,9800.0
2012-05-11 13:55:00,176.33,176.35,176.2,176.28,6800.0,148.8663,148.8832,148.7566,148.8241,6800.0
2012-05-11 14:00:00,176.27,176.36,176.16,176.16,8900.0,148.8156,148.8916,148.7228,148.7228,8900.0
2012-05-11 14:05:00,176.12,176.24,175.94,176.03,25200.0,148.689,148.7903,148.537,148.613,25200.0
2012-05-11 14:10:00,176.09,176.14,176.05,176.07,7600.0,148.6637,148.7059,148.6299,148.6468,7600.0
2012-05-11 14:15:00,176.05,176.33,176.05,176.25,8800.0,148.6299,148.8663,148.6299,148.7988,8800.0
2012-05-11 14:20:00,176.28,176.32,176.14,176.15,6600.0,148.8241,148.8579,148.7059,148.7143,6600.0
2012-05-11 14:25:00,176.15,176.3,176.15,176.24,3600.0,148.7143,148.841,148.7143,148.7903,3600.0
2012-05-11 14:30:00,176.18,176.19,176.04,176.07,25300.0,148.7397,148.7481,148.6215,148.6468,25300.0
2012-05-11 14:35:00,176.06,176.07,175.95,175.96,7600.0,148.6384,148.6468,148.5455,148.5539,7600.0
2012-05-11 14:40:00,175.99,176.03,175.96,176.0,3800.0,148.5793,148.613,148.5539,148.5877,3800.0
2012-05-11 14:45:00,176.08,176.17,176.06,176.06,5200.0,148.6552,148.7312,148.6384,148.6384,5200.0
2012-05-11 14:50:00,176.0,176.06,175.9,176.05,38700.0,148.5877,148.6384,148.5033,148.6299,38700.0
2012-05-11 14:55:00,176.08,176.08,175.9,175.98,5900.0,148.6552,148.6552,148.5033,148.5708,5900.0
2012-05-11 15:00:00,176.01,176.11,175.94,175.97,6000.0,148.5961,148.6806,148.537,148.5624,6000.0
2012-05-11 15:05:00,175.95,175.96,175.65,175.74,15800.0,148.5455,148.5539,148.2922,148.3682,15800.0
2012-05-11 15:10:00,175.75,175.87,175.64,175.79,15500.0,148.3766,148.4779,148.2838,148.4104,15500.0
2012-05-11 15:15:00,175.79,175.9,175.79,175.9,2800.0,148.4104,148.5033,148.4104,148.5033,2800.0
2012-05-11 15:20:00,175.92,175.95,175.72,175.77,14800.0,148.5202,148.5455,148.3513,148.3935,14800.0
2012-05-11 15:25:00,175.78,176.01,175.72,175.91,9700.0,148.402,148.5961,148.3513,148.5117,9700.0
2012-05-11 15:30:00,175.88,175.95,175.71,175.86,11200.0,148.4864,148.5455,148.3429,148.4695,11200.0
2012-05-11 15:35:00,175.81,175.92,175.74,175.86,12300.0,148.4273,148.5202,148.3682,148.4695,12300.0
2012-05-11 15:40:00,175.85,175.86,175.59,175.59,9000.0,148.4611,148.4695,148.2416,148.2416,9000.0
2012-05-11 15:45:00,175.53,175.82,175.53,175.7,18100.0,148.1909,148.4357,148.1909,148.3344,18100.0
2012-05-11 15:50:00,175.7,175.7,175.14,175.17,92900.0,148.3344,148.3344,147.8616,147.887,92900.0
2012-05-11 15:55:00,175.16,175.71,175.16,175.59,120400.0,147.8785,148.3429,147.8785,148.2416,120400.0
2012-05-14 09:30:00,173.77,174.1,173.45,173.87,94600.0,146.705,146.9836,146.4349,146.7895,94600.0
2012-05-14 09:35:00,173.91,173.99,173.56,173.63,27000.0,146.8232,146.8908,146.5277,146.5868,27000.0
2012-05-14 09:40:00,173.55,173.8,173.48,173.49,16200.0,146.5193,146.7304,146.4602,146.4686,16200.0
2012-05-14 09:45:00,173.4,173.44,173.13,173.2,56700.0,146.3927,146.4264,146.1647,146.2238,56700.0
2012-05-14 09:50:00,173.21,173.59,173.2,173.54,9000.0,146.2322,146.5531,146.2238,146.5109,9000.0
2012-05-14 09:55:00,173.42,173.85,173.21,173.24,54000.0,146.4095,146.7726,146.2322,146.2576,54000.0
2012-05-14 10:00:00,173.24,173.55,173.04,173.4,64500.0,146.2576,146.5193,146.0887,146.3927,64500.0
2012-05-14 10:05:00,173.37,173.39,173.25,173.33,12800.0,146.3673,146.3842,146.266,146.3336,12800.0
2012-05-14 10:10:00,173.3,173.38,173.01,173.17,22000.0,146.3082,146.3758,146.0634,146.1985,22000.0
2012-05-14 10:15:00,173.1,173.3,173.09,173.13,21800.0,146.1394,146.3082,146.1309,146.1647,21800.0
2012-05-14 10:20:00,173.2,173.29,173.03,173.13,19300.0,146.2238,146.2998,146.0803,146.1647,19300.0
2012-05-14 10:25:00,173.1,173.13,172.81,172.93,24900.0,146.1394,146.1647,145.8945,145.9959,24900.0
2012-05-14 10:30:00,172.92,173.1,172.85,173.1,12000.0,145.9874,146.1394,145.9283,146.1394,12000.0
2012-05-14 10:35:00,173.04,173.37,172.99,173.27,13000.0,146.0887,146.3673,146.0465,146.2829,13000.0
2012-05-14 10:40:00,173.32,173.51,173.22,173.5,9900.0,146.3251,146.4855,146.2407,146.4771,9900.0
2012-05-14 10:45:00,173.5,173.53,173.29,173.48,14200.0,146.4771,146.5024,146.2998,146.4602,14200.0
2012-05-14 10:50:00,173.43,173.86,173.41,173.78,14000.0,146.418,146.781,146.4011,146.7135,14000.0
2012-05-14 10:55:00,173.8,173.81,173.62,173.62,15800.0,146.7304,146.7388,146.5784,146.5784,15800.0
2012-05-14 11:00:00,173.67,173.7,173.53,173.66,15800.0,146.6206,146.6459,146.5024,146.6122,15800.0
2012-05-14 11:05:00,173.63,173.75,173.44,173.44,27000.0,146.5868,146.6881,146.4264,146.4264,27000.0
2012-05-14 11:10:00,173.49,173.53,173.38,173.46,10700.0,146.4686,146.5024,146.3758,146.4433,10700.0
2012-05-14 11:15:00,173.5,173.68,173.47,173.57,8700.0,146.4771,146.629,146.4518,146.5362,8700.0
2012-05-14 11:20:00,173.56,174.14,173.52,173.91,25000.0,146.5277,147.0174,146.494,146.8232,25000.0
2012-05-14 11:25:00,173.97,174.39,173.97,174.12,22600.0,146.8739,147.2285,146.8739,147.0005,22600.0
2012-05-14 11:30:00,174.16,174.28,174.12,174.14,4500.0,147.0343,147.1356,147.0005,147.0174,4500.0
2012-05-14 11:35:00,174.1,174.18,174.03,174.03,3300.0,146.9836,147.0512,146.9245,146.9245,3300.0
2012-05-14 11:40:00,174.04,174.07,173.87,173.89,11800.0,146.933,146.9583,146.7895,146.8063,11800.0
2012-05-14 11:45:00,173.87,174.1,173.86,173.95,7900.0,146.7895,146.9836,146.781,146.857,7900.0
2012-05-14 11:50:00,173.98,174.25,173.98,174.09,96100.0,146.8823,147.1103,146.8823,146.9752,96100.0
2012-05-14 11:55:00,174.09,174.22,174.03,174.22,6400.0,146.9752,147.0849,146.9245,147.0849,6400.0
2012-05-14 12:00:00,174.22,174.22,174.07,174.17,5000.0,147.0849,147.0849,146.9583,147.0427,5000.0
2012-05-14 12:05:00,174.15,174.21,174.03,174.07,11600.0,147.0258,147.0765,146.9245,146.9583,11600.0
2012-05-14 12:10:00,174.07,174.16,174.03,174.04,7000.0,146.9583,147.0343,146.9245,146.933,7000.0
2012-05-14 12:15:00,174.09,174.2,173.98,174.16,6000.0,146.9752,147.0681,146.8823,147.0343,6000.0
2012-05-14 12:20:00,174.14,174.31,174.14,174.24,6600.0,147.0174,147.1609,147.0174,147.1018,6600.0
2012-05-14 12:25:00,174.27,174.27,174.14,174.14,5200.0,147.1272,147.1272,147.0174,147.0174,5200.0
2012-05-14 12:30:00,174.14,174.26,174.11,174.16,6500.0,147.0174,147.1187,146.9921,147.0343,6500.0
2012-05-14 12:35:00,174.13,174.21,174.08,174.21,10800.0,147.009,147.0765,146.9667,147.0765,10800.0
2012-05-14 12:40:00,174.17,174.32,174.17,174.32,2900.0,147.0427,147.1694,147.0427,147.1694,2900.0
2012-05-14 12:45:00,174.3,174.42,174.3,174.33,4600.0,147.1525,147.2538,147.1525,147.1778,4600.0
2012-05-14 12:50:00,174.32,174.53,174.32,174.5,9900.0,147.1694,147.3467,147.1694,147.3213,9900.0
2012-05-14 12:55:00,174.49,174.5,174.19,174.22,5300.0,147.3129,147.3213,147.0596,147.0849,5300.0
2012-05-14 13:00:00,174.23,174.37,174.21,174.36,2700.0,147.0934,147.2116,147.0765,147.2031,2700.0
2012-05-14 13:05:00,174.41,174.45,174.35,174.4,3100.0,147.2453,147.2791,147.1947,147.2369,3100.0
2012-05-14 13:10:00,174.34,174.4,174.23,174.29,4600.0,147.1862,147.2369,147.0934,147.144,4600.0
2012-05-14 13:15:00,174.27,174.34,174.04,174.17,15100.0,147.1272,147.1862,146.933,147.0427,15100.0
2012-05-14 13:20:00,174.19,174.27,174.1,174.21,4400.0,147.0596,147.1272,146.9836,147.0765,4400.0
2012-05-14 13:25:00,174.16,174.25,174.13,174.13,4200.0,147.0343,147.1103,147.009,147.009,4200.0
2012-05-14 13:30:00,174.18,174.41,174.12,174.3,3200.0,147.0512,147.2453,147.0005,147.1525,3200.0
2012-05-14 13:35:00,174.31,174.5,174.31,174.49,4000.0,147.1609,147.3213,147.1609,147.3129,4000.0
2012-05-14 13:40:00,174.5,174.6,174.46,174.49,6500.0,147.3213,147.4058,147.2876,147.3129,6500.0
2012-05-14 13:45:00,174.49,174.53,174.4,174.41,2900.0,147.3129,147.3467,147.2369,147.2453,2900.0
2012-05-14 13:50:00,174.43,174.85,174.43,174.78,27600.0,147.2622,147.6168,147.2622,147.5577,27600.0
2012-05-14 13:55:00,174.71,174.82,174.58,174.58,7700.0,147.4986,147.5915,147.3889,147.3889,7700.0
2012-05-14 14:00:00,174.63,174.82,174.63,174.8,9800.0,147.4311,147.5915,147.4311,147.5746,9800.0
2012-05-14 14:05:00,174.81,174.9,174.75,174.84,13800.0,147.583,147.659,147.5324,147.6084,13800.0
2012-05-14 14:10:00,174.87,174.9,174.69,174.76,9300.0,147.6337,147.659,147.4817,147.5408,9300.0
2012-05-14 14:15:00,174.74,174.77,174.44,174.46,21500.0,147.5239,147.5493,147.2707,147.2876,21500.0
2012-05-14 14:20:00,174.48,174.65,174.47,174.65,9000.0,147.3044,147.448,147.296,147.448,9000.0
2012-05-14 14:25:00,174.63,174.66,174.51,174.52,6700.0,147.4311,147.4564,147.3298,147.3382,6700.0
2012-05-14 14:30:00,174.62,174.63,174.47,174.54,2300.0,147.4226,147.4311,147.296,147.3551,2300.0
2012-05-14 14:35:00,174.54,174.56,174.23,174.34,12700.0,147.3551,147.372,147.0934,147.1862,12700.0
2012-05-14 14:40:00,174.33,174.37,174.27,174.32,8000.0,147.1778,147.2116,147.1272,147.1694,8000.0
2012-05-14 14:45:00,174.28,174.3,174.15,174.15,3700.0,147.1356,147.1525,147.0258,147.0258,3700.0
2012-05-14 14:50:00,174.21,174.31,174.15,174.18,4100.0,147.0765,147.1609,147.0258,147.0512,4100.0
2012-05-14 14:55:00,174.12,174.24,173.87,173.96,21700.0,147.0005,147.1018,146.7895,146.8654,21700.0
2012-05-14 15:00:00,174.02,174.13,173.83,173.83,22800.0,146.9161,147.009,146.7557,146.7557,22800.0
2012-05-14 15:05:00,173.77,174.01,173.74,173.95,16900.0,146.705,146.9076,146.6797,146.857,16900.0
2012-05-14 15:10:00,173.96,174.03,173.94,173.98,19300.0,146.8654,146.9245,146.8485,146.8823,19300.0
2012-05-14 15:15:00,173.94,174.09,173.93,173.93,40400.0,146.8485,146.9752,146.8401,146.8401,40400.0
2012-05-14 15:20:00,173.9,173.9,173.73,173.86,23800.0,146.8148,146.8148,146.6713,146.781,23800.0
2012-05-14 15:25:00,173.89,173.9,173.82,173.82,5800.0,146.8063,146.8148,146.7472,146.7472,5800.0
2012-05-14 15:30:00,173.82,174.07,173.82,173.96,5800.0,146.7472,146.9583,146.7472,146.8654,5800.0
2012-05-14 15:35:00,173.98,174.0,173.83,173.86,14100.0,146.8823,146.8992,146.7557,146.781,14100.0
2012-05-14 15:40:00,173.83,173.91,173.65,173.76,75800.0,146.7557,146.8232,146.6037,146.6966,75800.0
2012-05-14 15:45:00,173.79,173.79,173.6,173.7,21600.0,146.7219,146.7219,146.5615,146.6459,21600.0
2012-05-14 15:50:00,173.71,173.78,173.67,173.67,62500.0,146.6544,146.7135,146.6206,146.6206,62500.0
2012-05-14 15:55:00,173.67,173.75,173.52,173.66,61300.0,146.6206,146.6881,146.494,146.6122,61300.0
2012-05-15 09:30:00,173.57,173.76,173.34,173.57,73500.0,146.5362,146.6966,146.342,146.5362,73500.0
2012-05-15 09:35:00,173.53,173.85,173.45,173.48,32400.0,146.5024,146.7726,146.4349,146.4602,32400.0
2012-05-15 09:40:00,173.43,173.71,173.38,173.56,237700.0,146.418,146.6544,146.3758,146.5277,237700.0
2012-05-15 09:45:00,173.55,173.57,173.17,173.41,47200.0,146.5193,146.5362,146.1985,146.4011,47200.0
2012-05-15 09:50:00,173.45,173.82,173.38,173.76,15400.0,146.4349,146.7472,146.3758,146.6966,15400.0
2012-05-15 09:55:00,173.74,173.84,173.63,173.7,11600.0,146.6797,146.7641,146.5868,146.6459,11600.0
2012-05-15 10:00:00,173.75,174.09,173.6,173.69,17400.0,146.6881,146.9752,146.5615,146.6375,17400.0
2012-05-15 10:05:00,173.62,173.91,173.5,173.84,23200.0,146.5784,146.8232,146.4771,146.7641,23200.0
2012-05-15 10:10:00,173.81,173.86,173.67,173.72,6700.0,146.7388,146.781,146.6206,146.6628,6700.0
2012-05-15 10:15:00,173.7,173.8,173.53,173.73,8800.0,146.6459,146.7304,146.5024,146.6713,8800.0
2012-05-15 10:20:00,173.75,174.06,173.75,173.97,18000.0,146.6881,146.9499,146.6881,146.8739,18000.0
2012-05-15 10:25:00,174.05,174.26,173.89,174.2,11200.0,146.9414,147.1187,146.8063,147.0681,11200.0
2012-05-15 10:30:00,174.23,174.23,173.95,173.99,9700.0,147.0934,147.0934,146.857,146.8908,9700.0
2012-05-15 10:35:00,173.97,174.17,173.94,174.02,13600.0,146.8739,147.0427,146.8485,146.9161,13600.0
2012-05-15 10:40:00,174.07,174.2,173.91,174.06,9200.0,146.9583,147.0681,146.8232,146.9499,9200.0
2012-05-15 10:45:00,174.0,174.07,173.88,174.03,3800.0,146.8992,146.9583,146.7979,146.9245,3800.0
2012-05-15 10:50:00,174.02,174.1,173.8,173.98,9500.0,146.9161,146.9836,146.7304,146.8823,9500.0
2012-05-15 10:55:00,174.01,174.08,173.91,173.95,2100.0,146.9076,146.9667,146.8232,146.857,2100.0
2012-05-15 11:00:00,173.89,173.89,173.6,173.63,8000.0,146.8063,146.8063,146.5615,146.5868,8000.0
2012-05-15 11:05:00,173.58,173.59,173.47,173.55,5600.0,146.5446,146.5531,146.4518,146.5193,5600.0
2012-05-15 11:10:00,173.48,173.5,173.07,173.22,38400.0,146.4602,146.4771,146.1141,146.2407,38400.0
2012-05-15 11:15:00,173.18,173.28,173.1,173.26,5800.0,146.2069,146.2913,146.1394,146.2745,5800.0
2012-05-15 11:20:00,173.3,173.41,173.2,173.33,13700.0,146.3082,146.4011,146.2238,146.3336,13700.0
2012-05-15 11:25:00,173.31,173.31,173.15,173.15,12600.0,146.3167,146.3167,146.1816,146.1816,12600.0
2012-05-15 11:30:00,173.18,173.46,173.15,173.42,15500.0,146.2069,146.4433,146.1816,146.4095,15500.0
2012-05-15 11:35:00,173.4,173.87,173.4,173.84,27600.0,146.3927,146.7895,146.3927,146.7641,27600.0
2012-05-15 11:40:00,173.76,173.97,173.73,173.92,5700.0,146.6966,146.8739,146.6713,146.8317,5700.0
2012-05-15 11:45:00,173.95,174.38,173.83,174.29,45000.0,146.857,147.22,146.7557,147.144,45000.0
2012-05-15 11:50:00,174.31,174.31,174.1,174.1,6300.0,147.1609,147.1609,146.9836,146.9836,6300.0
2012-05-15 11:55:00,174.18,174.25,174.15,174.21,4100.0,147.0512,147.1103,147.0258,147.0765,4100.0
2012-05-15 12:00:00,174.27,174.28,174.15,174.25,8300.0,147.1272,147.1356,147.0258,147.1103,8300.0
2012-05-15 12:05:00,174.31,174.57,174.31,174.43,13900.0,147.1609,147.3804,147.1609,147.2622,13900.0
2012-05-15 12:10:00,174.43,174.5,174.43,174.48,8400.0,147.2622,147.3213,147.2622,147.3044,8400.0
2012-05-15 12:15:00,174.51,174.51,174.25,174.32,10400.0,147.3298,147.3298,147.1103,147.1694,10400.0
2012-05-15 12:20:00,174.33,174.33,174.15,174.18,3000.0,147.1778,147.1778,147.0258,147.0512,3000.0
2012-05-15 12:25:00,174.19,174.45,174.16,174.36,5400.0,147.0596,147.2791,147.0343,147.2031,5400.0
2012-05-15 12:30:00,174.29,174.44,174.17,174.19,11200.0,147.144,147.2707,147.0427,147.0596,11200.0
2012-05-15 12:35:00,174.19,174.44,174.19,174.37,7900.0,147.0596,147.2707,147.0596,147.2116,7900.0
2012-05-15 12:40:00,174.29,174.46,174.28,174.39,6400.0,147.144,147.2876,147.1356,147.2285,6400.0
2012-05-15 12:45:00,174.34,174.34,174.18,174.18,4500.0,147.1862,147.1862,147.0512,147.0512,4500.0
2012-05-15 12:50:00,174.19,174.19,173.95,173.97,10800.0,147.0596,147.0596,146.857,146.8739,10800.0
2012-05-15 12:55:00,173.99,174.0,173.87,173.94,7000.0,146.8908,146.8992,146.7895,146.8485,7000.0
2012-05-15 13:00:00,174.04,174.04,173.99,174.01,2000.0,146.933,146.933,146.8908,146.9076,2000.0
2012-05-15 13:05:00,174.02,174.11,174.02,174.07,4700.0,146.9161,146.9921,146.9161,146.9583,4700.0
2012-05-15 13:10:00,174.08,174.2,174.07,174.09,3800.0,146.9667,147.0681,146.9583,146.9752,3800.0
2012-05-15 13:15:00,174.06,174.08,174.02,174.04,1100.0,146.9499,146.9667,146.9161,146.933,1100.0
2012-05-15 13:20:00,174.07,174.24,174.07,174.24,1000.0,146.9583,147.1018,146.9583,147.1018,1000.0
2012-05-15 13:25:00,174.12,174.2,174.08,174.17,2100.0,147.0005,147.0681,146.9667,147.0427,2100.0
2012-05-15 13:30:00,174.16,174.16,173.91,173.91,10000.0,147.0343,147.0343,146.8232,146.8232,10000.0
2012-05-15 13:35:00,173.93,173.98,173.86,173.95,5600.0,146.8401,146.8823,146.781,146.857,5600.0
2012-05-15 13:40:00,173.98,173.98,173.76,173.76,1700.0,146.8823,146.8823,146.6966,146.6966,1700.0
2012-05-15 13:45:00,173.72,173.76,173.51,173.69,52000.0,146.6628,146.6966,146.4855,146.6375,52000.0
2012-05-15 13:50:00,173.67,173.73,173.63,173.63,2600.0,146.6206,146.6713,146.5868,146.5868,2600.0
2012-05-15 13:55:00,173.61,173.67,173.4,173.58,11000.0,146.5699,146.6206,146.3927,146.5446,11000.0
2012-05-15 14:00:00,173.6,173.86,173.6,173.63,9500.0,146.5615,146.781,146.5615,146.5868,9500.0
2012-05-15 14:05:00,173.64,173.7,173.51,173.7,7200.0,146.5953,146.6459,146.4855,146.6459,7200.0
2012-05-15 14:10:00,173.75,173.94,173.75,173.93,24400.0,146.6881,146.8485,146.6881,146.8401,24400.0
2012-05-15 14:15:00,173.91,173.96,173.75,173.86,56000.0,146.8232,146.8654,146.6881,146.781,56000.0
2012-05-15 14:20:00,173.86,174.04,173.86,173.97,15100.0,146.781,146.933,146.781,146.8739,15100.0
2012-05-15 14:25:00,174.0,174.0,173.8,173.91,2500.0,146.8992,146.8992,146.7304,146.8232,2500.0
2012-05-15 14:30:00,173.89,173.97,173.88,173.91,2500.0,146.8063,146.8739,146.7979,146.8232,2500.0
2012-05-15 14:35:00,173.86,173.88,173.55,173.63,21200.0,146.781,146.7979,146.5193,146.5868,21200.0
2012-05-15 14:40:00,173.61,173.66,173.53,173.63,9800.0,146.5699,146.6122,146.5024,146.5868,9800.0
2012-05-15 14:45:00,173.6,173.65,173.59,173.59,1700.0,146.5615,146.6037,146.5531,146.5531,1700.0
2012-05-15 14:50:00,173.58,173.58,173.37,173.44,31100.0,146.5446,146.5446,146.3673,146.4264,31100.0
2012-05-15 14:55:00,173.39,173.49,173.36,173.42,8100.0,146.3842,146.4686,146.3589,146.4095,8100.0
2012-05-15 15:00:00,173.37,173.37,173.09,173.14,28900.0,146.3673,146.3673,146.1309,146.1732,28900.0
2012-05-15 15:05:00,173.15,173.24,172.93,173.09,15300.0,146.1816,146.2576,145.9959,146.1309,15300.0
2012-05-15 15:10:00,173.04,173.04,172.54,172.69,134300.0,146.0887,146.0887,145.6666,145.7932,134300.0
2012-05-15 15:15:00,172.63,172.8,172.43,172.64,50600.0,145.7426,145.8861,145.5737,145.751,50600.0
2012-05-15 15:20:00,172.67,172.67,172.37,172.51,116200.0,145.7764,145.7764,145.5231,145.6413,116200.0
2012-05-15 15:25:00,172.55,172.56,172.29,172.33,27200.0,145.675,145.6835,145.4555,145.4893,27200.0
2012-05-15 15:30:00,172.38,172.61,172.38,172.61,11600.0,145.5315,145.7257,145.5315,145.7257,11600.0
2012-05-15 15:35:00,172.58,172.64,172.36,172.54,17700.0,145.7004,145.751,145.5146,145.6666,17700.0
2012-05-15 15:40:00,172.53,172.85,172.48,172.64,24000.0,145.6582,145.9283,145.6159,145.751,24000.0
2012-05-15 15:45:00,172.65,172.87,172.46,172.61,67500.0,145.7595,145.9452,145.5991,145.7257,67500.0
2012-05-15 15:50:00,172.58,172.72,172.47,172.67,44800.0,145.7004,145.8186,145.6075,145.7764,44800.0
2012-05-15 15:55:00,172.67,172.87,172.67,172.82,76300.0,145.7764,145.9452,145.7764,145.903,76300.0
2012-05-16 09:30:00,173.38,173.78,173.28,173.39,24500.0,146.3758,146.7135,146.2913,146.3842,24500.0
2012-05-16 09:35:00,173.48,173.48,173.14,173.36,18000.0,146.4602,146.4602,146.1732,146.3589,18000.0
2012-05-16 09:40:00,173.3,173.32,173.07,173.1,16500.0,146.3082,146.3251,146.1141,146.1394,16500.0
2012-05-16 09:45:00,173.07,173.66,172.87,173.62,22600.0,146.1141,146.6122,145.9452,146.5784,22600.0
2012-05-16 09:50:00,173.7,173.98,173.62,173.8,28300.0,146.6459,146.8823,146.5784,146.7304,28300.0
2012-05-16 09:55:00,173.78,174.12,173.78,173.88,10000.0,146.7135,147.0005,146.7135,146.7979,10000.0
2012-05-16 10:00:00,173.95,174.16,173.68,173.7,10300.0,146.857,147.0343,146.629,146.6459,10300.0
2012-05-16 10:05:00,173.67,173.91,173.67,173.85,6000.0,146.6206,146.8232,146.6206,146.7726,6000.0
2012-05-16 10:10:00,173.8,173.8,173.58,173.69,24300.0,146.7304,146.7304,146.5446,146.6375,24300.0
2012-05-16 10:15:00,173.69,174.08,173.66,174.01,13800.0,146.6375,146.9667,146.6122,146.9076,13800.0
2012-05-16 10:20:00,174.1,174.28,174.1,174.27,22900.0,146.9836,147.1356,146.9836,147.1272,22900.0
2012-05-16 10:25:00,174.24,174.27,173.97,173.97,13900.0,147.1018,147.1272,146.8739,146.8739,13900.0
2012-05-16 10:30:00,173.98,174.35,173.98,174.29,21600.0,146.8823,147.1947,146.8823,147.144,21600.0
2012-05-16 10:35:00,174.32,174.32,174.02,174.06,9600.0,147.1694,147.1694,146.9161,146.9499,9600.0
2012-05-16 10:40:00,174.06,174.39,174.02,174.34,28200.0,146.9499,147.2285,146.9161,147.1862,28200.0
2012-05-16 10:45:00,174.34,174.37,174.12,174.12,4700.0,147.1862,147.2116,147.0005,147.0005,4700.0
2012-05-16 10:50:00,174.2,174.21,173.68,173.84,14500.0,147.0681,147.0765,146.629,146.7641,14500.0
2012-05-16 10:55:00,173.83,173.83,173.67,173.74,6900.0,146.7557,146.7557,146.6206,146.6797,6900.0
2012-05-16 11:00:00,173.73,173.82,173.69,173.75,21900.0,146.6713,146.7472,146.6375,146.6881,21900.0
2012-05-16 11:05:00,173.8,173.8,172.96,173.27,38200.0,146.7304,146.7304,146.0212,146.2829,38200.0
2012-05-16 11:10:00,173.32,173.55,173.27,173.43,13100.0,146.3251,146.5193,146.2829,146.418,13100.0
2012-05-16 11:15:00,173.43,173.64,173.26,173.45,31600.0,146.418,146.5953,146.2745,146.4349,31600.0
2012-05-16 11:20:00,173.42,173.42,173.12,173.27,10400.0,146.4095,146.4095,146.1563,146.2829,10400.0
2012-05-16 11:25:00,173.29,173.4,173.17,173.23,9400.0,146.2998,146.3927,146.1985,146.2491,9400.0
2012-05-16 11:30:00,173.2,173.39,173.17,173.18,5200.0,146.2238,146.3842,146.1985,146.2069,5200.0
2012-05-16 11:35:00,173.13,173.3,173.09,173.25,8400.0,146.1647,146.3082,146.1309,146.266,8400.0
2012-05-16 11:40:00,173.15,173.21,172.89,173.21,9800.0,146.1816,146.2322,145.9621,146.2322,9800.0
2012-05-16 11:45:00,173.14,173.22,173.03,173.22,6800.0,146.1732,146.2407,146.0803,146.2407,6800.0
2012-05-16 11:50:00,173.25,173.46,173.14,173.33,8600.0,146.266,146.4433,146.1732,146.3336,8600.0
2012-05-16 11:55:00,173.39,173.51,173.29,173.49,7600.0,146.3842,146.4855,146.2998,146.4686,7600.0
2012-05-16 12:00:00,173.46,173.48,173.24,173.33,10000.0,146.4433,146.4602,146.2576,146.3336,10000.0
2012-05-16 12:05:00,173.28,173.31,173.11,173.25,16900.0,146.2913,146.3167,146.1478,146.266,16900.0
2012-05-16 12:10:00,173.25,173.31,173.17,173.17,5400.0,146.266,146.3167,146.1985,146.1985,5400.0
2012-05-16 12:15:00,173.23,173.3,173.12,173.17,3800.0,146.2491,146.3082,146.1563,146.1985,3800.0
2012-05-16 12:20:00,173.18,173.18,172.85,172.89,24100.0,146.2069,146.2069,145.9283,145.9621,24100.0
2012-05-16 12:25:00,172.89,172.99,172.72,172.94,17100.0,145.9621,146.0465,145.8186,146.0043,17100.0
2012-05-16 12:30:00,172.93,173.2,172.93,173.09,16100.0,145.9959,146.2238,145.9959,146.1309,16100.0
2012-05-16 12:35:00,173.08,173.08,172.92,172.93,6300.0,146.1225,146.1225,145.9874,145.9959,6300.0
2012-05-16 12:40:00,172.93,173.0,172.8,172.8,7100.0,145.9959,146.055,145.8861,145.8861,7100.0
2012-05-16 12:45:00,172.8,172.99,172.7,172.98,26500.0,145.8861,146.0465,145.8017,146.0381,26500.0
2012-05-16 12:50:00,172.81,172.89,172.76,172.78,1900.0,145.8945,145.9621,145.8523,145.8692,1900.0
2012-05-16 12:55:00,172.82,172.82,172.52,172.62,14200.0,145.903,145.903,145.6497,145.7341,14200.0
2012-05-16 13:00:00,172.59,172.62,172.48,172.57,16000.0,145.7088,145.7341,145.6159,145.6919,16000.0
2012-05-16 13:05:00,172.45,172.54,172.42,172.52,6200.0,145.5906,145.6666,145.5653,145.6497,6200.0
2012-05-16 13:10:00,172.52,172.55,172.49,172.52,8000.0,145.6497,145.675,145.6244,145.6497,8000.0
2012-05-16 13:15:00,172.55,172.8,172.54,172.73,8800.0,145.675,145.8861,145.6666,145.827,8800.0
2012-05-16 13:20:00,172.73,172.74,172.61,172.67,4800.0,145.827,145.8355,145.7257,145.7764,4800.0
2012-05-16 13:25:00,172.72,172.75,172.49,172.59,7700.0,145.8186,145.8439,145.6244,145.7088,7700.0
2012-05-16 13:30:00,172.57,172.58,172.38,172.39,7600.0,145.6919,145.7004,145.5315,145.54,7600.0
2012-05-16 13:35:00,172.35,172.35,172.13,172.22,11900.0,145.5062,145.5062,145.3205,145.3964,11900.0
2012-05-16 13:40:00,172.18,172.21,171.98,172.05,11400.0,145.3627,145.388,145.1938,145.2529,11400.0
2012-05-16 13:45:00,172.04,172.29,172.02,172.16,16800.0,145.2445,145.4555,145.2276,145.3458,16800.0
2012-05-16 13:50:00,172.18,172.21,172.08,172.08,9600.0,145.3627,145.388,145.2782,145.2782,9600.0
2012-05-16 13:55:00,172.15,172.45,172.11,172.45,16800.0,145.3373,145.5906,145.3036,145.5906,16800.0
2012-05-16 14:00:00,172.46,172.93,172.19,172.19,15600.0,145.5991,145.9959,145.3711,145.3711,15600.0
2012-05-16 14:05:00,172.2,172.41,172.18,172.31,9400.0,145.3796,145.5568,145.3627,145.4724,9400.0
2012-05-16 14:10:00,172.23,172.33,171.9,171.94,17000.0,145.4049,145.4893,145.1263,145.1601,17000.0
2012-05-16 14:15:00,171.89,172.12,171.89,172.12,10000.0,145.1178,145.312,145.1178,145.312,10000.0
2012-05-16 14:20:00,172.08,172.19,172.03,172.05,4200.0,145.2782,145.3711,145.236,145.2529,4200.0
2012-05-16 14:25:00,172.03,172.06,171.91,172.0,6200.0,145.236,145.2614,145.1347,145.2107,6200.0
2012-05-16 14:30:00,171.94,172.11,171.81,171.82,25000.0,145.1601,145.3036,145.0503,145.0587,25000.0
2012-05-16 14:35:00,171.75,171.85,171.71,171.76,5700.0,144.9996,145.0841,144.9659,145.0081,5700.0
2012-05-16 14:40:00,171.76,172.04,171.69,171.93,8500.0,145.0081,145.2445,144.949,145.1516,8500.0
2012-05-16 14:45:00,171.95,172.33,171.88,172.26,10100.0,145.1685,145.4893,145.1094,145.4302,10100.0
2012-05-16 14:50:00,172.28,172.36,172.13,172.2,12800.0,145.4471,145.5146,145.3205,145.3796,12800.0
2012-05-16 14:55:00,172.16,172.44,172.16,172.24,23700.0,145.3458,145.5822,145.3458,145.4133,23700.0
2012-05-16 15:00:00,172.26,172.29,172.07,172.12,7100.0,145.4302,145.4555,145.2698,145.312,7100.0
2012-05-16 15:05:00,172.14,172.24,172.09,172.13,8400.0,145.3289,145.4133,145.2867,145.3205,8400.0
2012-05-16 15:10:00,172.06,172.08,171.92,171.92,8900.0,145.2614,145.2782,145.1432,145.1432,8900.0
2012-05-16 15:15:00,171.88,172.04,171.83,171.96,11100.0,145.1094,145.2445,145.0672,145.1769,11100.0
2012-05-16 15:20:00,171.93,171.93,171.8,171.9,13900.0,145.1516,145.1516,145.0419,145.1263,13900.0
2012-05-16 15:25:00,171.87,171.97,171.62,171.62,24300.0,145.101,145.1854,144.8899,144.8899,24300.0
2012-05-16 15:30:00,171.63,171.77,171.62,171.77,11900.0,144.8983,145.0165,144.8899,145.0165,11900.0
2012-05-16 15:35:00,171.8,171.94,171.71,171.71,18400.0,145.0419,145.1601,144.9659,144.9659,18400.0
2012-05-16 15:40:00,171.71,171.72,171.6,171.63,11000.0,144.9659,144.9743,144.873,144.8983,11000.0
2012-05-16 15:45:00,171.65,171.82,171.6,171.61,20900.0,144.9152,145.0587,144.873,144.8815,20900.0
2012-05-16 15:50:00,171.62,171.67,171.29,171.44,52500.0,144.8899,144.9321,144.6113,144.7379,52500.0
2012-05-16 15:55:00,171.44,171.61,171.29,171.39,69300.0,144.7379,144.8815,144.6113,144.6957,69300.0
2012-05-17 09:30:00,171.29,171.44,171.0,171.1,49100.0,144.6113,144.7379,144.3665,144.4509,49100.0
2012-05-17 09:35:00,171.04,171.05,170.45,170.49,43100.0,144.4002,144.4087,143.9021,143.9359,43100.0
2012-05-17 09:40:00,170.49,170.65,170.35,170.5,89700.0,143.9359,144.071,143.8177,143.9443,89700.0
2012-05-17 09:45:00,170.46,170.46,170.06,170.08,35600.0,143.9106,143.9106,143.5729,143.5898,35600.0
2012-05-17 09:50:00,170.06,170.14,169.86,169.88,178900.0,143.5729,143.6404,143.404,143.4209,178900.0
2012-05-17 09:55:00,169.94,170.0,169.74,170.0,63500.0,143.4716,143.5222,143.3027,143.5222,63500.0
2012-05-17 10:00:00,169.91,169.92,169.19,169.44,83400.0,143.4462,143.4547,142.8384,143.0494,83400.0
2012-05-17 10:05:00,169.39,169.88,169.26,169.88,22800.0,143.0072,143.4209,142.8975,143.4209,22800.0
2012-05-17 10:10:00,169.93,170.09,169.83,169.94,13700.0,143.4631,143.5982,143.3787,143.4716,13700.0
2012-05-17 10:15:00,169.98,170.41,169.98,170.28,33600.0,143.5053,143.8684,143.5053,143.7586,33600.0
2012-05-17 10:20:00,170.28,170.35,170.07,170.27,9900.0,143.7586,143.8177,143.5813,143.7502,9900.0
2012-05-17 10:25:00,170.32,170.37,169.76,170.05,30400.0,143.7924,143.8346,143.3196,143.5644,30400.0
2012-05-17 10:30:00,170.06,170.06,169.73,169.82,14800.0,143.5729,143.5729,143.2943,143.3702,14800.0
2012-05-17 10:35:00,169.94,170.17,169.85,170.07,13000.0,143.4716,143.6657,143.3956,143.5813,13000.0
2012-05-17 10:40:00,170.11,170.33,169.98,169.98,7600.0,143.6151,143.8008,143.5053,143.5053,7600.0
2012-05-17 10:45:00,170.03,170.15,169.58,169.66,32400.0,143.5475,143.6488,143.1676,143.2352,32400.0
2012-05-17 10:50:00,169.63,169.91,169.43,169.77,25500.0,143.2098,143.4462,143.041,143.328,25500.0
2012-05-17 10:55:00,169.74,169.74,169.41,169.62,26900.0,143.3027,143.3027,143.0241,143.2014,26900.0
2012-05-17 11:00:00,169.61,169.67,169.26,169.5,23200.0,143.193,143.2436,142.8975,143.1001,23200.0
2012-05-17 11:05:00,169.47,169.69,169.38,169.49,18900.0,143.0748,143.2605,142.9988,143.0916,18900.0
2012-05-17 11:10:00,169.37,169.51,169.16,169.24,16600.0,142.9903,143.1085,142.813,142.8806,16600.0
2012-05-17 11:15:00,169.3,169.3,168.99,169.19,53500.0,142.9312,142.9312,142.6695,142.8384,53500.0
2012-05-17 11:20:00,169.18,169.18,168.9,169.04,19100.0,142.8299,142.8299,142.5935,142.7117,19100.0
2012-05-17 11:25:00,169.0,169.06,168.75,168.8,24200.0,142.678,142.7286,142.4669,142.5091,24200.0
2012-05-17 11:30:00,168.8,168.81,168.55,168.62,17100.0,142.5091,142.5176,142.2981,142.3571,17100.0
2012-05-17 11:35:00,168.55,168.57,168.33,168.54,25600.0,142.2981,142.3149,142.1123,142.2896,25600.0
2012-05-17 11:40:00,168.48,168.69,168.33,168.65,44000.0,142.239,142.4162,142.1123,142.3825,44000.0
2012-05-17 11:45:00,168.61,168.66,168.49,168.5,40100.0,142.3487,142.3909,142.2474,142.2558,40100.0
2012-05-17 11:50:00,168.51,168.53,168.29,168.48,35000.0,142.2643,142.2812,142.0785,142.239,35000.0
2012-05-17 11:55:00,168.47,168.57,168.34,168.45,20000.0,142.2305,142.3149,142.1208,142.2136,20000.0
2012-05-17 12:00:00,168.43,168.43,167.95,167.96,61900.0,142.1967,142.1967,141.7915,141.7999,61900.0
2012-05-17 12:05:00,167.95,167.95,167.68,167.89,107700.0,141.7915,141.7915,141.5636,141.7408,107700.0
2012-05-17 12:10:00,167.85,167.85,167.63,167.67,27100.0,141.7071,141.7071,141.5213,141.5551,27100.0
2012-05-17 12:15:00,167.74,167.89,167.64,167.89,10500.0,141.6142,141.7408,141.5298,141.7408,10500.0
2012-05-17 12:20:00,167.93,168.39,167.89,168.28,21200.0,141.7746,142.163,141.7408,142.0701,21200.0
2012-05-17 12:25:00,168.34,168.45,168.16,168.25,22700.0,142.1208,142.2136,141.9688,142.0448,22700.0
2012-05-17 12:30:00,168.24,168.33,168.11,168.13,17300.0,142.0363,142.1123,141.9266,141.9435,17300.0
2012-05-17 12:35:00,168.14,168.36,168.14,168.36,12300.0,141.9519,142.1376,141.9519,142.1376,12300.0
2012-05-17 12:40:00,168.35,168.55,168.29,168.4,18400.0,142.1292,142.2981,142.0785,142.1714,18400.0
2012-05-17 12:45:00,168.43,168.53,168.29,168.49,23200.0,142.1967,142.2812,142.0785,142.2474,23200.0
2012-05-17 12:50:00,168.48,168.48,168.24,168.32,10600.0,142.239,142.239,142.0363,142.1039,10600.0
2012-05-17 12:55:00,168.34,168.42,168.19,168.27,5100.0,142.1208,142.1883,141.9941,142.0617,5100.0
2012-05-17 13:00:00,168.25,168.5,168.25,168.5,11300.0,142.0448,142.2558,142.0448,142.2558,11300.0
2012-05-17 13:05:00,168.49,168.81,168.49,168.74,11000.0,142.2474,142.5176,142.2474,142.4585,11000.0
2012-05-17 13:10:00,168.73,168.89,168.73,168.78,78400.0,142.45,142.5851,142.45,142.4922,78400.0
2012-05-17 13:15:00,168.78,168.9,168.61,168.9,23200.0,142.4922,142.5935,142.3487,142.5935,23200.0
2012-05-17 13:20:00,168.89,168.95,168.78,168.9,13800.0,142.5851,142.6358,142.4922,142.5935,13800.0
2012-05-17 13:25:00,168.89,168.95,168.63,168.72,15500.0,142.5851,142.6358,142.3656,142.4416,15500.0
2012-05-17 13:30:00,168.63,168.67,168.41,168.5,21200.0,142.3656,142.3994,142.1799,142.2558,21200.0
2012-05-17 13:35:00,168.47,168.67,168.42,168.56,11800.0,142.2305,142.3994,142.1883,142.3065,11800.0
2012-05-17 13:40:00,168.57,168.6,168.32,168.38,7800.0,142.3149,142.3403,142.1039,142.1545,7800.0
2012-05-17 13:45:00,168.35,168.42,168.1,168.11,10800.0,142.1292,142.1883,141.9181,141.9266,10800.0
2012-05-17 13:50:00,168.12,168.3,168.12,168.25,50600.0,141.935,142.087,141.935,142.0448,50600.0
2012-05-17 13:55:00,168.25,168.33,168.2,168.2,10000.0,142.0448,142.1123,142.0026,142.0026,10000.0
2012-05-17 14:00:00,168.18,168.18,167.99,168.08,23400.0,141.9857,141.9857,141.8253,141.9013,23400.0
2012-05-17 14:05:00,168.08,168.14,167.96,167.99,38000.0,141.9013,141.9519,141.7999,141.8253,38000.0
2012-05-17 14:10:00,168.02,168.06,167.84,167.86,31500.0,141.8506,141.8844,141.6986,141.7155,31500.0
2012-05-17 14:15:00,167.86,167.91,167.83,167.89,29400.0,141.7155,141.7577,141.6902,141.7408,29400.0
2012-05-17 14:20:00,167.86,168.29,167.85,168.14,21500.0,141.7155,142.0785,141.7071,141.9519,21500.0
2012-05-17 14:25:00,168.12,168.16,167.96,168.08,35700.0,141.935,141.9688,141.7999,141.9013,35700.0
2012-05-17 14:30:00,168.07,168.16,167.93,167.94,32000.0,141.8928,141.9688,141.7746,141.7831,32000.0
2012-05-17 14:35:00,167.94,167.94,167.71,167.77,45600.0,141.7831,141.7831,141.5889,141.6395,45600.0
2012-05-17 14:40:00,167.76,167.88,167.73,167.86,26200.0,141.6311,141.7324,141.6058,141.7155,26200.0
2012-05-17 14:45:00,167.85,167.87,167.62,167.7,37800.0,141.7071,141.724,141.5129,141.5804,37800.0
2012-05-17 14:50:00,167.71,167.78,167.6,167.69,28800.0,141.5889,141.648,141.496,141.572,28800.0
2012-05-17 14:55:00,167.69,167.8,167.6,167.74,51800.0,141.572,141.6649,141.496,141.6142,51800.0
2012-05-17 15:00:00,167.73,168.04,167.69,167.96,46600.0,141.6058,141.8675,141.572,141.7999,46600.0
2012-05-17 15:05:00,167.98,168.0,167.49,167.6,49600.0,141.8168,141.8337,141.4031,141.496,49600.0
2012-05-17 15:10:00,167.56,167.82,167.55,167.8,34700.0,141.4622,141.6818,141.4538,141.6649,34700.0
2012-05-17 15:15:00,167.76,167.79,167.63,167.75,102600.0,141.6311,141.6564,141.5213,141.6227,102600.0
2012-05-17 15:20:00,167.76,167.79,167.63,167.66,69800.0,141.6311,141.6564,141.5213,141.5467,69800.0
2012-05-17 15:25:00,167.66,167.75,167.58,167.7,24400.0,141.5467,141.6227,141.4791,141.5804,24400.0
2012-05-17 15:30:00,167.69,167.7,167.4,167.46,58400.0,141.572,141.5804,141.3272,141.3778,58400.0
2012-05-17 15:35:00,167.47,167.49,167.19,167.21,63800.0,141.3863,141.4031,141.1499,141.1668,63800.0
2012-05-17 15:40:00,167.24,167.26,167.06,167.08,52700.0,141.1921,141.209,141.0401,141.057,52700.0
2012-05-17 15:45:00,167.08,167.1,166.92,167.02,65600.0,141.057,141.0739,140.9219,141.0064,65600.0
2012-05-17 15:50:00,167.02,167.14,166.94,167.08,94800.0,141.0064,141.1077,140.9388,141.057,94800.0
2012-05-17 15:55:00,167.08,167.08,166.8,166.81,90100.0,141.057,141.057,140.8206,140.8291,90100.0
2012-05-18 09:30:00,167.06,167.41,167.01,167.07,61900.0,141.0401,141.3356,140.9979,141.0486,61900.0
2012-05-18 09:35:00,167.08,167.12,166.93,167.01,11300.0,141.057,141.0908,140.9304,140.9979,11300.0
2012-05-18 09:40:00,166.98,167.05,166.68,166.84,48600.0,140.9726,141.0317,140.7193,140.8544,48600.0
2012-05-18 09:45:00,166.9,167.02,166.8,166.98,6400.0,140.905,141.0064,140.8206,140.9726,6400.0
2012-05-18 09:50:00,166.93,167.2,166.8,167.04,18400.0,140.9304,141.1583,140.8206,141.0232,18400.0
2012-05-18 09:55:00,167.14,167.22,166.88,166.88,17000.0,141.1077,141.1752,140.8882,140.8882,17000.0
2012-05-18 10:00:00,166.8,166.82,166.61,166.77,28100.0,140.8206,140.8375,140.6602,140.7953,28100.0
2012-05-18 10:05:00,166.8,166.8,166.47,166.56,6500.0,140.8206,140.8206,140.542,140.618,6500.0
2012-05-18 10:10:00,166.62,166.97,166.56,166.97,10400.0,140.6687,140.9641,140.618,140.9641,10400.0
2012-05-18 10:15:00,166.98,166.99,166.62,166.65,77000.0,140.9726,140.981,140.6687,140.694,77000.0
2012-05-18 10:20:00,166.7,166.91,166.63,166.81,92000.0,140.7362,140.9135,140.6771,140.8291,92000.0
2012-05-18 10:25:00,166.88,167.0,166.79,166.86,4500.0,140.8882,140.9895,140.8122,140.8713,4500.0
2012-05-18 10:30:00,166.9,167.21,166.86,167.13,23800.0,140.905,141.1668,140.8713,141.0992,23800.0
2012-05-18 10:35:00,167.14,167.28,166.98,167.28,7100.0,141.1077,141.2259,140.9726,141.2259,7100.0
2012-05-18 10:40:00,167.3,167.34,167.12,167.25,9300.0,141.2427,141.2765,141.0908,141.2005,9300.0
2012-05-18 10:45:00,167.36,167.64,167.33,167.58,15800.0,141.2934,141.5298,141.2681,141.4791,15800.0
2012-05-18 10:50:00,167.56,167.97,167.51,167.96,22100.0,141.4622,141.8084,141.42,141.7999,22100.0
2012-05-18 10:55:00,167.96,167.97,167.63,167.63,70200.0,141.7999,141.8084,141.5213,141.5213,70200.0
2012-05-18 11:00:00,167.67,167.76,167.43,167.53,16900.0,141.5551,141.6311,141.3525,141.4369,16900.0
2012-05-18 11:05:00,167.54,167.54,167.09,167.13,15400.0,141.4454,141.4454,141.0654,141.0992,15400.0
2012-05-18 11:10:00,167.18,167.34,167.14,167.14,11700.0,141.1414,141.2765,141.1077,141.1077,11700.0
2012-05-18 11:15:00,167.2,167.2,166.91,167.05,15200.0,141.1583,141.1583,140.9135,141.0317,15200.0
2012-05-18 11:20:00,167.03,167.04,166.79,166.89,32100.0,141.0148,141.0232,140.8122,140.8966,32100.0
2012-05-18 11:25:00,166.86,167.1,166.73,166.79,13600.0,140.8713,141.0739,140.7615,140.8122,13600.0
2012-05-18 11:30:00,166.77,166.9,166.31,166.52,17000.0,140.7953,140.905,140.4069,140.5842,17000.0
2012-05-18 11:35:00,166.53,166.53,166.0,166.32,20500.0,140.5927,140.5927,140.1452,140.4154,20500.0
2012-05-18 11:40:00,166.29,166.4,166.26,166.4,3700.0,140.3901,140.4829,140.3647,140.4829,3700.0
2012-05-18 11:45:00,166.46,166.46,165.8,165.82,6800.0,140.5336,140.5336,139.9764,139.9933,6800.0
2012-05-18 11:50:00,165.83,165.86,165.55,165.6,21900.0,140.0017,140.027,139.7653,139.8075,21900.0
2012-05-18 11:55:00,165.66,165.83,165.23,165.83,41500.0,139.8582,140.0017,139.4951,140.0017,41500.0
2012-05-18 12:00:00,165.82,166.26,165.81,166.17,12200.0,139.9933,140.3647,139.9848,140.2887,12200.0
2012-05-18 12:05:00,166.17,166.31,166.07,166.27,13000.0,140.2887,140.4069,140.2043,140.3732,13000.0
2012-05-18 12:10:00,166.33,166.46,166.3,166.45,11200.0,140.4238,140.5336,140.3985,140.5251,11200.0
2012-05-18 12:15:00,166.4,166.4,166.09,166.3,8100.0,140.4829,140.4829,140.2212,140.3985,8100.0
2012-05-18 12:20:00,166.27,166.31,166.05,166.18,7700.0,140.3732,140.4069,140.1874,140.2972,7700.0
2012-05-18 12:25:00,166.25,166.66,166.25,166.59,11200.0,140.3563,140.7024,140.3563,140.6433,11200.0
2012-05-18 12:30:00,166.64,166.79,166.64,166.69,16400.0,140.6855,140.8122,140.6855,140.7277,16400.0
2012-05-18 12:35:00,166.73,166.79,166.54,166.79,21700.0,140.7615,140.8122,140.6011,140.8122,21700.0
2012-05-18 12:40:00,166.77,166.94,166.73,166.73,15400.0,140.7953,140.9388,140.7615,140.7615,15400.0
2012-05-18 12:45:00,166.7,166.8,166.61,166.8,3600.0,140.7362,140.8206,140.6602,140.8206,3600.0
2012-05-18 12:50:00,166.81,166.87,166.59,166.61,2500.0,140.8291,140.8797,140.6433,140.6602,2500.0
2012-05-18 12:55:00,166.58,166.72,166.55,166.58,5800.0,140.6349,140.7531,140.6096,140.6349,5800.0
2012-05-18 13:00:00,166.52,166.58,166.46,166.46,3900.0,140.5842,140.6349,140.5336,140.5336,3900.0
2012-05-18 13:05:00,166.41,166.41,166.26,166.34,13600.0,140.4914,140.4914,140.3647,140.4323,13600.0
2012-05-18 13:10:00,166.3,166.47,166.3,166.36,3600.0,140.3985,140.542,140.3985,140.4491,3600.0
2012-05-18 13:15:00,166.36,166.71,166.36,166.47,7400.0,140.4491,140.7446,140.4491,140.542,7400.0
2012-05-18 13:20:00,166.49,166.54,166.32,166.32,1900.0,140.5589,140.6011,140.4154,140.4154,1900.0
2012-05-18 13:25:00,166.36,166.43,166.29,166.4,7800.0,140.4491,140.5082,140.3901,140.4829,7800.0
2012-05-18 13:30:00,166.39,166.43,166.28,166.29,2500.0,140.4745,140.5082,140.3816,140.3901,2500.0
2012-05-18 13:35:00,166.32,166.35,166.06,166.08,41300.0,140.4154,140.4407,140.1959,140.2128,41300.0
2012-05-18 13:40:00,166.07,166.31,166.07,166.13,13700.0,140.2043,140.4069,140.2043,140.255,13700.0
2012-05-18 13:45:00,166.1,166.23,166.02,166.22,16000.0,140.2296,140.3394,140.1621,140.331,16000.0
2012-05-18 13:50:00,166.25,166.29,165.94,166.19,26400.0,140.3563,140.3901,140.0946,140.3056,26400.0
2012-05-18 13:55:00,166.2,166.26,166.02,166.02,23300.0,140.3141,140.3647,140.1621,140.1621,23300.0
2012-05-18 14:00:00,166.03,166.05,165.96,165.98,12400.0,140.1705,140.1874,140.1114,140.1283,12400.0
2012-05-18 14:05:00,166.02,166.15,165.78,165.83,16900.0,140.1621,140.2719,139.9595,140.0017,16900.0
2012-05-18 14:10:00,165.8,166.09,165.77,166.09,23600.0,139.9764,140.2212,139.951,140.2212,23600.0
2012-05-18 14:15:00,166.09,166.11,165.71,165.73,24000.0,140.2212,140.2381,139.9004,139.9173,24000.0
2012-05-18 14:20:00,165.73,165.84,165.64,165.64,32300.0,139.9173,140.0101,139.8413,139.8413,32300.0
2012-05-18 14:25:00,165.65,165.81,165.54,165.78,14700.0,139.8497,139.9848,139.7569,139.9595,14700.0
2012-05-18 14:30:00,165.74,165.74,165.3,165.44,41400.0,139.9257,139.9257,139.5542,139.6724,41400.0
2012-05-18 14:35:00,165.46,165.62,165.38,165.4,32300.0,139.6893,139.8244,139.6218,139.6387,32300.0
2012-05-18 14:40:00,165.38,165.44,165.19,165.21,33600.0,139.6218,139.6724,139.4614,139.4783,33600.0
2012-05-18 14:45:00,165.23,165.3,165.21,165.3,50000.0,139.4951,139.5542,139.4783,139.5542,50000.0
2012-05-18 14:50:00,165.28,165.54,165.28,165.38,14100.0,139.5374,139.7569,139.5374,139.6218,14100.0
2012-05-18 14:55:00,165.34,165.4,165.23,165.32,41800.0,139.588,139.6387,139.4951,139.5711,41800.0
2012-05-18 15:00:00,165.28,165.42,165.11,165.31,31300.0,139.5374,139.6556,139.3938,139.5627,31300.0
2012-05-18 15:05:00,165.29,165.52,165.28,165.49,59800.0,139.5458,139.74,139.5374,139.7147,59800.0
2012-05-18 15:10:00,165.51,165.75,165.45,165.51,40400.0,139.7315,139.9342,139.6809,139.7315,40400.0
2012-05-18 15:15:00,165.5,165.65,165.49,165.58,57700.0,139.7231,139.8497,139.7147,139.7906,57700.0
2012-05-18 15:20:00,165.59,165.6,165.18,165.18,44700.0,139.7991,139.8075,139.4529,139.4529,44700.0
2012-05-18 15:25:00,165.17,165.36,165.07,165.09,110500.0,139.4445,139.6049,139.3601,139.377,110500.0
2012-05-18 15:30:00,165.08,165.13,164.8,164.84,244300.0,139.3685,139.4107,139.1321,139.1659,244300.0
2012-05-18 15:35:00,164.87,165.02,164.8,164.9,53900.0,139.1912,139.3179,139.1321,139.2165,53900.0
2012-05-18 15:40:00,164.92,164.93,164.61,164.63,147100.0,139.2334,139.2419,138.9717,138.9886,147100.0
2012-05-18 15:45:00,164.63,164.95,164.61,164.76,90600.0,138.9886,139.2588,138.9717,139.0984,90600.0
2012-05-18 15:50:00,164.77,164.82,164.59,164.64,108500.0,139.1068,139.149,138.9548,138.997,108500.0
2012-05-18 15:55:00,164.65,164.96,164.65,164.79,167100.0,139.0055,139.2672,139.0055,139.1237,167100.0
2012-05-21 09:30:00,165.19,165.57,165.12,165.57,82400.0,139.4614,139.7822,139.4023,139.7822,82400.0
2012-05-21 09:35:00,165.62,165.71,165.24,165.6,128700.0,139.8244,139.9004,139.5036,139.8075,128700.0
2012-05-21 09:40:00,165.62,165.63,165.36,165.46,315000.0,139.8244,139.8328,139.6049,139.6893,315000.0
2012-05-21 09:45:00,165.48,165.48,165.23,165.3,148500.0,139.7062,139.7062,139.4951,139.5542,148500.0
2012-05-21 09:50:00,165.3,165.32,164.45,164.47,242300.0,139.5542,139.5711,138.8366,138.8535,242300.0
2012-05-21 09:55:00,164.52,165.19,164.43,165.12,180000.0,138.8957,139.4614,138.8197,139.4023,180000.0
2012-05-21 10:00:00,165.09,165.5,164.98,165.45,34700.0,139.377,139.7231,139.2841,139.6809,34700.0
2012-05-21 10:05:00,165.46,165.74,165.26,165.73,19200.0,139.6893,139.9257,139.5205,139.9173,19200.0
2012-05-21 10:10:00,165.7,165.74,165.43,165.68,50300.0,139.8919,139.9257,139.664,139.8751,50300.0
2012-05-21 10:15:00,165.68,166.32,165.61,166.22,47300.0,139.8751,140.4154,139.816,140.331,47300.0
2012-05-21 10:20:00,166.2,166.37,166.09,166.11,13000.0,140.3141,140.4576,140.2212,140.2381,13000.0
2012-05-21 10:25:00,166.13,166.71,166.11,166.68,14800.0,140.255,140.7446,140.2381,140.7193,14800.0
2012-05-21 10:30:00,166.68,167.04,166.62,166.98,21500.0,140.7193,141.0232,140.6687,140.9726,21500.0
2012-05-21 10:35:00,167.05,167.05,166.79,166.88,15000.0,141.0317,141.0317,140.8122,140.8882,15000.0
2012-05-21 10:40:00,166.89,166.98,166.82,166.87,8500.0,140.8966,140.9726,140.8375,140.8797,8500.0
2012-05-21 10:45:00,166.87,167.13,166.85,166.99,12300.0,140.8797,141.0992,140.8628,140.981,12300.0
2012-05-21 10:50:00,167.04,167.24,167.02,167.24,19600.0,141.0232,141.1921,141.0064,141.1921,19600.0
2012-05-21 10:55:00,167.26,167.48,167.23,167.43,28600.0,141.209,141.3947,141.1836,141.3525,28600.0
2012-05-21 11:00:00,167.42,167.46,167.26,167.26,14600.0,141.3441,141.3778,141.209,141.209,14600.0
2012-05-21 11:05:00,167.22,167.37,167.12,167.15,15900.0,141.1752,141.3018,141.0908,141.1161,15900.0
2012-05-21 11:10:00,167.13,167.14,166.83,167.09,45100.0,141.0992,141.1077,140.8459,141.0654,45100.0
2012-05-21 11:15:00,167.09,167.21,167.01,167.07,14700.0,141.0654,141.1668,140.9979,141.0486,14700.0
2012-05-21 11:20:00,167.1,167.1,166.95,167.03,8500.0,141.0739,141.0739,140.9473,141.0148,8500.0
2012-05-21 11:25:00,167.06,167.11,166.81,166.89,28100.0,141.0401,141.0823,140.8291,140.8966,28100.0
2012-05-21 11:30:00,166.91,166.93,166.72,166.74,29400.0,140.9135,140.9304,140.7531,140.77,29400.0
2012-05-21 11:35:00,166.73,167.05,166.73,166.87,15500.0,140.7615,141.0317,140.7615,140.8797,15500.0
2012-05-21 11:40:00,166.85,166.9,166.76,166.86,13800.0,140.8628,140.905,140.7868,140.8713,13800.0
2012-05-21 11:45:00,166.87,166.97,166.85,166.9,9100.0,140.8797,140.9641,140.8628,140.905,9100.0
2012-05-21 11:50:00,166.92,167.03,166.88,166.9,16100.0,140.9219,141.0148,140.8882,140.905,16100.0
2012-05-21 11:55:00,166.93,166.97,166.81,166.89,15400.0,140.9304,140.9641,140.8291,140.8966,15400.0
2012-05-21 12:00:00,166.88,167.09,166.79,167.07,21400.0,140.8882,141.0654,140.8122,141.0486,21400.0
2012-05-21 12:05:00,167.05,167.2,166.97,167.0,15500.0,141.0317,141.1583,140.9641,140.9895,15500.0
2012-05-21 12:10:00,167.04,167.15,167.04,167.11,5600.0,141.0232,141.1161,141.0232,141.0823,5600.0
2012-05-21 12:15:00,167.1,167.34,167.08,167.33,20100.0,141.0739,141.2765,141.057,141.2681,20100.0
2012-05-21 12:20:00,167.34,167.53,167.29,167.47,16500.0,141.2765,141.4369,141.2343,141.3863,16500.0
2012-05-21 12:25:00,167.45,167.75,167.41,167.69,24900.0,141.3694,141.6227,141.3356,141.572,24900.0
2012-05-21 12:30:00,167.73,167.73,167.58,167.65,17000.0,141.6058,141.6058,141.4791,141.5382,17000.0
2012-05-21 12:35:00,167.65,167.83,167.65,167.8,7800.0,141.5382,141.6902,141.5382,141.6649,7800.0
2012-05-21 12:40:00,167.8,167.82,167.64,167.64,8400.0,141.6649,141.6818,141.5298,141.5298,8400.0
2012-05-21 12:45:00,167.67,167.69,167.58,167.63,6400.0,141.5551,141.572,141.4791,141.5213,6400.0
2012-05-21 12:50:00,167.64,167.64,167.43,167.51,11800.0,141.5298,141.5298,141.3525,141.42,11800.0
2012-05-21 12:55:00,167.5,167.52,167.33,167.49,17500.0,141.4116,141.4285,141.2681,141.4031,17500.0
2012-05-21 13:00:00,167.5,167.56,167.45,167.56,7200.0,141.4116,141.4622,141.3694,141.4622,7200.0
2012-05-21 13:05:00,167.53,167.69,167.48,167.67,15500.0,141.4369,141.572,141.3947,141.5551,15500.0
2012-05-21 13:10:00,167.64,167.8,167.43,167.43,9300.0,141.5298,141.6649,141.3525,141.3525,9300.0
2012-05-21 13:15:00,167.44,167.62,167.44,167.59,19300.0,141.3609,141.5129,141.3609,141.4876,19300.0
2012-05-21 13:20:00,167.59,167.7,167.55,167.67,14600.0,141.4876,141.5804,141.4538,141.5551,14600.0
2012-05-21 13:25:00,167.69,167.72,167.64,167.66,13800.0,141.572,141.5973,141.5298,141.5467,13800.0
2012-05-21 13:30:00,167.62,167.8,167.62,167.67,16600.0,141.5129,141.6649,141.5129,141.5551,16600.0
2012-05-21 13:35:00,167.75,167.81,167.69,167.7,8900.0,141.6227,141.6733,141.572,141.5804,8900.0
2012-05-21 13:40:00,167.68,167.9,167.66,167.85,18600.0,141.5636,141.7493,141.5467,141.7071,18600.0
2012-05-21 13:45:00,167.84,168.14,167.82,167.97,58400.0,141.6986,141.9519,141.6818,141.8084,58400.0
2012-05-21 13:50:00,168.03,168.03,167.75,167.91,16400.0,141.859,141.859,141.6227,141.7577,16400.0
2012-05-21 13:55:00,167.99,168.01,167.92,167.97,9200.0,141.8253,141.8422,141.7662,141.8084,9200.0
2012-05-21 14:00:00,167.97,167.97,167.68,167.69,10600.0,141.8084,141.8084,141.5636,141.572,10600.0
2012-05-21 14:05:00,167.73,167.79,167.64,167.75,13100.0,141.6058,141.6564,141.5298,141.6227,13100.0
2012-05-21 14:10:00,167.74,167.8,167.65,167.77,18500.0,141.6142,141.6649,141.5382,141.6395,18500.0
2012-05-21 14:15:00,167.76,167.95,167.68,167.94,25800.0,141.6311,141.7915,141.5636,141.7831,25800.0
2012-05-21 14:20:00,167.97,168.14,167.88,167.9,15700.0,141.8084,141.9519,141.7324,141.7493,15700.0
2012-05-21 14:25:00,167.95,167.97,167.8,167.8,9800.0,141.7915,141.8084,141.6649,141.6649,9800.0
2012-05-21 14:30:00,167.82,167.93,167.82,167.92,10300.0,141.6818,141.7746,141.6818,141.7662,10300.0
2012-05-21 14:35:00,167.92,167.97,167.82,167.82,24600.0,141.7662,141.8084,141.6818,141.6818,24600.0
2012-05-21 14:40:00,167.85,167.99,167.84,167.93,8100.0,141.7071,141.8253,141.6986,141.7746,8100.0
2012-05-21 14:45:00,167.96,168.03,167.9,167.97,9200.0,141.7999,141.859,141.7493,141.8084,9200.0
2012-05-21 14:50:00,168.06,168.21,168.04,168.14,14100.0,141.8844,142.011,141.8675,141.9519,14100.0
2012-05-21 14:55:00,168.16,168.35,168.12,168.2,17900.0,141.9688,142.1292,141.935,142.0026,17900.0
2012-05-21 15:00:00,168.24,168.43,168.17,168.31,24900.0,142.0363,142.1967,141.9772,142.0954,24900.0
2012-05-21 15:05:00,168.33,168.46,168.33,168.38,14500.0,142.1123,142.2221,142.1123,142.1545,14500.0
2012-05-21 15:10:00,168.39,168.46,168.34,168.42,19300.0,142.163,142.2221,142.1208,142.1883,19300.0
2012-05-21 15:15:00,168.41,168.5,168.36,168.5,29000.0,142.1799,142.2558,142.1376,142.2558,29000.0
2012-05-21 15:20:00,168.52,168.59,168.45,168.52,82700.0,142.2727,142.3318,142.2136,142.2727,82700.0
2012-05-21 15:25:00,168.51,168.58,168.43,168.44,9300.0,142.2643,142.3234,142.1967,142.2052,9300.0
2012-05-21 15:30:00,168.45,168.47,168.28,168.47,30300.0,142.2136,142.2305,142.0701,142.2305,30300.0
2012-05-21 15:35:00,168.45,168.46,168.28,168.39,60500.0,142.2136,142.2221,142.0701,142.163,60500.0
2012-05-21 15:40:00,168.38,168.44,168.31,168.4,44900.0,142.1545,142.2052,142.0954,142.1714,44900.0
2012-05-21 15:45:00,168.38,168.53,168.32,168.53,36800.0,142.1545,142.2812,142.1039,142.2812,36800.0
2012-05-21 15:50:00,168.53,168.62,168.47,168.53,44400.0,142.2812,142.3571,142.2305,142.2812,44400.0
2012-05-21 15:55:00,168.54,168.62,168.51,168.58,82300.0,142.2896,142.3571,142.2643,142.3234,82300.0
2012-05-22 09:30:00,169.03,169.1,168.87,168.95,38500.0,142.7033,142.7624,142.5682,142.6358,38500.0
2012-05-22 09:35:00,168.91,168.93,168.56,168.61,31700.0,142.602,142.6189,142.3065,142.3487,31700.0
2012-05-22 09:40:00,168.54,169.1,168.51,169.04,15700.0,142.2896,142.7624,142.2643,142.7117,15700.0
2012-05-22 09:45:00,169.07,169.19,168.94,169.02,25900.0,142.7371,142.8384,142.6273,142.6948,25900.0
2012-05-22 09:50:00,169.07,169.42,169.07,169.33,7700.0,142.7371,143.0325,142.7371,142.9566,7700.0
2012-05-22 09:55:00,169.27,169.27,168.96,169.03,6000.0,142.9059,142.9059,142.6442,142.7033,6000.0
2012-05-22 10:00:00,169.06,169.38,168.88,169.38,17100.0,142.7286,142.9988,142.5767,142.9988,17100.0
2012-05-22 10:05:00,169.39,169.7,169.26,169.7,17500.0,143.0072,143.2689,142.8975,143.2689,17500.0
2012-05-22 10:10:00,169.72,170.01,169.72,169.9,167500.0,143.2858,143.5307,143.2858,143.4378,167500.0
2012-05-22 10:15:00,169.92,170.2,169.89,170.18,40500.0,143.4547,143.6911,143.4293,143.6742,40500.0
2012-05-22 10:20:00,170.16,170.39,170.07,170.1,94400.0,143.6573,143.8515,143.5813,143.6066,94400.0
2012-05-22 10:25:00,170.06,170.14,170.04,170.04,49900.0,143.5729,143.6404,143.556,143.556,49900.0
2012-05-22 10:30:00,170.04,170.19,170.04,170.14,16000.0,143.556,143.6826,143.556,143.6404,16000.0
2012-05-22 10:35:00,170.1,170.21,169.96,170.08,66600.0,143.6066,143.6995,143.4884,143.5898,66600.0
2012-05-22 10:40:00,170.11,170.36,170.05,170.18,36500.0,143.6151,143.8261,143.5644,143.6742,36500.0
2012-05-22 10:45:00,170.17,170.31,170.03,170.26,23700.0,143.6657,143.7839,143.5475,143.7417,23700.0
2012-05-22 10:50:00,170.21,170.24,169.98,170.0,11100.0,143.6995,143.7248,143.5053,143.5222,11100.0
2012-05-22 10:55:00,170.1,170.21,169.96,170.15,7200.0,143.6066,143.6995,143.4884,143.6488,7200.0
2012-05-22 11:00:00,170.17,170.25,170.06,170.08,18500.0,143.6657,143.7333,143.5729,143.5898,18500.0
2012-05-22 11:05:00,170.07,170.17,170.02,170.08,8500.0,143.5813,143.6657,143.5391,143.5898,8500.0
2012-05-22 11:10:00,170.13,170.18,169.89,169.9,12100.0,143.632,143.6742,143.4293,143.4378,12100.0
2012-05-22 11:15:00,169.91,170.09,169.88,170.08,8900.0,143.4462,143.5982,143.4209,143.5898,8900.0
2012-05-22 11:20:00,170.1,170.2,170.09,170.15,3000.0,143.6066,143.6911,143.5982,143.6488,3000.0
2012-05-22 11:25:00,170.16,170.2,170.08,170.09,25700.0,143.6573,143.6911,143.5898,143.5982,25700.0
2012-05-22 11:30:00,170.16,170.16,169.93,170.1,19800.0,143.6573,143.6573,143.4631,143.6066,19800.0
2012-05-22 11:35:00,170.07,170.1,169.83,169.87,5800.0,143.5813,143.6066,143.3787,143.4125,5800.0
2012-05-22 11:40:00,169.9,169.97,169.74,169.75,5000.0,143.4378,143.4969,143.3027,143.3111,5000.0
2012-05-22 11:45:00,169.76,169.87,169.74,169.84,7100.0,143.3196,143.4125,143.3027,143.3871,7100.0
2012-05-22 11:50:00,169.86,169.91,169.84,169.86,2000.0,143.404,143.4462,143.3871,143.404,2000.0
2012-05-22 11:55:00,169.84,169.92,169.56,169.59,6500.0,143.3871,143.4547,143.1507,143.1761,6500.0
2012-05-22 12:00:00,169.58,169.62,169.28,169.28,25100.0,143.1676,143.2014,142.9144,142.9144,25100.0
2012-05-22 12:05:00,169.39,169.39,168.92,168.93,19700.0,143.0072,143.0072,142.6104,142.6189,19700.0
2012-05-22 12:10:00,168.91,169.23,168.91,169.23,13100.0,142.602,142.8721,142.602,142.8721,13100.0
2012-05-22 12:15:00,169.32,169.38,169.19,169.38,21300.0,142.9481,142.9988,142.8384,142.9988,21300.0
2012-05-22 12:20:00,169.41,169.66,169.41,169.65,10200.0,143.0241,143.2352,143.0241,143.2267,10200.0
2012-05-22 12:25:00,169.66,169.66,169.45,169.56,5400.0,143.2352,143.2352,143.0579,143.1507,5400.0
2012-05-22 12:30:00,169.53,169.56,169.43,169.46,17000.0,143.1254,143.1507,143.041,143.0663,17000.0
2012-05-22 12:35:00,169.5,169.51,169.44,169.49,14700.0,143.1001,143.1085,143.0494,143.0916,14700.0
2012-05-22 12:40:00,169.56,169.56,169.46,169.46,4100.0,143.1507,143.1507,143.0663,143.0663,4100.0
2012-05-22 12:45:00,169.45,169.77,169.4,169.72,4000.0,143.0579,143.328,143.0157,143.2858,4000.0
2012-05-22 12:50:00,169.72,169.73,169.6,169.6,5500.0,143.2858,143.2943,143.1845,143.1845,5500.0
2012-05-22 12:55:00,169.7,169.75,169.63,169.67,18900.0,143.2689,143.3111,143.2098,143.2436,18900.0
2012-05-22 13:00:00,169.7,169.91,169.7,169.83,18700.0,143.2689,143.4462,143.2689,143.3787,18700.0
2012-05-22 13:05:00,169.82,169.87,169.76,169.81,6800.0,143.3702,143.4125,143.3196,143.3618,6800.0
2012-05-22 13:10:00,169.86,169.86,169.72,169.8,5600.0,143.404,143.404,143.2858,143.3534,5600.0
2012-05-22 13:15:00,169.76,169.77,169.39,169.5,16400.0,143.3196,143.328,143.0072,143.1001,16400.0
2012-05-22 13:20:00,169.53,169.68,169.4,169.68,8900.0,143.1254,143.2521,143.0157,143.2521,8900.0
2012-05-22 13:25:00,169.67,169.67,169.43,169.5,8500.0,143.2436,143.2436,143.041,143.1001,8500.0
2012-05-22 13:30:00,169.4,169.75,169.35,169.7,6600.0,143.0157,143.3111,142.9734,143.2689,6600.0
2012-05-22 13:35:00,169.7,169.7,169.49,169.54,3000.0,143.2689,143.2689,143.0916,143.1339,3000.0
2012-05-22 13:40:00,169.5,169.53,169.26,169.31,13000.0,143.1001,143.1254,142.8975,142.9397,13000.0
2012-05-22 13:45:00,169.3,169.3,169.1,169.19,11500.0,142.9312,142.9312,142.7624,142.8384,11500.0
2012-05-22 13:50:00,169.27,169.27,169.13,169.21,1600.0,142.9059,142.9059,142.7877,142.8553,1600.0
2012-05-22 13:55:00,169.24,169.31,169.15,169.31,6200.0,142.8806,142.9397,142.8046,142.9397,6200.0
2012-05-22 14:00:00,169.36,169.6,169.28,169.56,5700.0,142.9819,143.1845,142.9144,143.1507,5700.0
2012-05-22 14:05:00,169.56,169.8,169.45,169.74,6300.0,143.1507,143.3534,143.0579,143.3027,6300.0
2012-05-22 14:10:00,169.63,169.66,169.39,169.58,5600.0,143.2098,143.2352,143.0072,143.1676,5600.0
2012-05-22 14:15:00,169.6,169.61,169.41,169.53,7700.0,143.1845,143.193,143.0241,143.1254,7700.0
2012-05-22 14:20:00,169.54,169.72,169.49,169.71,10700.0,143.1339,143.2858,143.0916,143.2774,10700.0
2012-05-22 14:25:00,169.71,169.75,169.52,169.56,17700.0,143.2774,143.3111,143.117,143.1507,17700.0
2012-05-22 14:30:00,169.52,169.74,169.18,169.32,17200.0,143.117,143.3027,142.8299,142.9481,17200.0
2012-05-22 14:35:00,169.36,169.46,169.33,169.33,5700.0,142.9819,143.0663,142.9566,142.9566,5700.0
2012-05-22 14:40:00,169.45,169.58,169.37,169.55,8700.0,143.0579,143.1676,142.9903,143.1423,8700.0
2012-05-22 14:45:00,169.52,169.59,169.29,169.59,7700.0,143.117,143.1761,142.9228,143.1761,7700.0
2012-05-22 14:50:00,169.62,169.68,169.49,169.49,274900.0,143.2014,143.2521,143.0916,143.0916,274900.0
2012-05-22 14:55:00,169.54,169.65,169.47,169.55,8900.0,143.1339,143.2267,143.0748,143.1423,8900.0
2012-05-22 15:00:00,169.58,169.69,169.44,169.61,15100.0,143.1676,143.2605,143.0494,143.193,15100.0
2012-05-22 15:05:00,169.57,169.67,169.5,169.56,52700.0,143.1592,143.2436,143.1001,143.1507,52700.0
2012-05-22 15:10:00,169.56,169.58,169.4,169.45,14700.0,143.1507,143.1676,143.0157,143.0579,14700.0
2012-05-22 15:15:00,169.41,169.53,169.19,169.19,17300.0,143.0241,143.1254,142.8384,142.8384,17300.0
2012-05-22 15:20:00,169.14,169.22,168.98,169.02,30100.0,142.7962,142.8637,142.6611,142.6948,30100.0
2012-05-22 15:25:00,169.06,169.14,168.82,168.84,34500.0,142.7286,142.7962,142.526,142.5429,34500.0
2012-05-22 15:30:00,168.76,168.83,168.49,168.51,39100.0,142.4753,142.5344,142.2474,142.2643,39100.0
2012-05-22 15:35:00,168.51,168.64,168.29,168.37,21700.0,142.2643,142.374,142.0785,142.1461,21700.0
2012-05-22 15:40:00,168.34,168.49,168.07,168.16,77500.0,142.1208,142.2474,141.8928,141.9688,77500.0
2012-05-22 15:45:00,168.16,168.4,167.99,168.04,31400.0,141.9688,142.1714,141.8253,141.8675,31400.0
2012-05-22 15:50:00,168.06,168.47,168.04,168.42,61700.0,141.8844,142.2305,141.8675,142.1883,61700.0
2012-05-22 15:55:00,168.41,168.94,168.32,168.94,68300.0,142.1799,142.6273,142.1039,142.6273,68300.0
2012-05-23 09:30:00,167.39,167.8,167.2,167.72,47100.0,141.3187,141.6649,141.1583,141.5973,47100.0
2012-05-23 09:35:00,167.79,167.8,167.35,167.57,22800.0,141.6564,141.6649,141.285,141.4707,22800.0
2012-05-23 09:40:00,167.5,167.73,167.43,167.51,16700.0,141.4116,141.6058,141.3525,141.42,16700.0
2012-05-23 09:45:00,167.56,167.96,167.4,167.51,17900.0,141.4622,141.7999,141.3272,141.42,17900.0
2012-05-23 09:50:00,167.48,167.92,167.38,167.79,34500.0,141.3947,141.7662,141.3103,141.6564,34500.0
2012-05-23 09:55:00,167.85,168.38,167.85,168.21,9800.0,141.7071,142.1545,141.7071,142.011,9800.0
2012-05-23 10:00:00,168.24,168.6,168.04,168.13,57000.0,142.0363,142.3403,141.8675,141.9435,57000.0
2012-05-23 10:05:00,168.06,168.51,168.06,168.17,11200.0,141.8844,142.2643,141.8844,141.9772,11200.0
2012-05-23 10:10:00,168.24,168.24,167.75,168.06,22600.0,142.0363,142.0363,141.6227,141.8844,22600.0
2012-05-23 10:15:00,167.97,168.17,167.67,167.79,12300.0,141.8084,141.9772,141.5551,141.6564,12300.0
2012-05-23 10:20:00,167.75,167.88,167.43,167.58,19100.0,141.6227,141.7324,141.3525,141.4791,19100.0
2012-05-23 10:25:00,167.56,167.58,167.2,167.47,23200.0,141.4622,141.4791,141.1583,141.3863,23200.0
2012-05-23 10:30:00,167.54,167.57,167.21,167.23,23600.0,141.4454,141.4707,141.1668,141.1836,23600.0
2012-05-23 10:35:00,167.21,167.4,166.89,166.92,39000.0,141.1668,141.3272,140.8966,140.9219,39000.0
2012-05-23 10:40:00,166.87,167.37,166.87,167.29,18000.0,140.8797,141.3018,140.8797,141.2343,18000.0
2012-05-23 10:45:00,167.29,167.3,166.63,166.83,21100.0,141.2343,141.2427,140.6771,140.8459,21100.0
2012-05-23 10:50:00,166.89,166.97,166.77,166.92,25100.0,140.8966,140.9641,140.7953,140.9219,25100.0
2012-05-23 10:55:00,166.92,167.06,166.73,166.74,86000.0,140.9219,141.0401,140.7615,140.77,86000.0
2012-05-23 11:00:00,166.74,166.8,166.59,166.72,38700.0,140.77,140.8206,140.6433,140.7531,38700.0
2012-05-23 11:05:00,166.71,167.14,166.71,167.1,15900.0,140.7446,141.1077,140.7446,141.0739,15900.0
2012-05-23 11:10:00,167.07,167.26,166.89,167.1,10900.0,141.0486,141.209,140.8966,141.0739,10900.0
2012-05-23 11:15:00,167.19,167.25,167.03,167.16,7600.0,141.1499,141.2005,141.0148,141.1245,7600.0
2012-05-23 11:20:00,167.15,167.25,167.06,167.21,15800.0,141.1161,141.2005,141.0401,141.1668,15800.0
2012-05-23 11:25:00,167.2,167.21,166.99,167.02,5100.0,141.1583,141.1668,140.981,141.0064,5100.0
2012-05-23 11:30:00,167.01,167.32,167.01,167.05,6300.0,140.9979,141.2596,140.9979,141.0317,6300.0
2012-05-23 11:35:00,167.0,167.02,166.72,167.0,26500.0,140.9895,141.0064,140.7531,140.9895,26500.0
2012-05-23 11:40:00,167.0,167.34,167.0,167.31,11200.0,140.9895,141.2765,140.9895,141.2512,11200.0
2012-05-23 11:45:00,167.16,167.19,166.85,166.94,16500.0,141.1245,141.1499,140.8628,140.9388,16500.0
2012-05-23 11:50:00,166.95,167.07,166.9,166.9,16300.0,140.9473,141.0486,140.905,140.905,16300.0
2012-05-23 11:55:00,166.93,166.97,166.65,166.81,17300.0,140.9304,140.9641,140.694,140.8291,17300.0
2012-05-23 12:00:00,166.73,166.85,166.49,166.55,18500.0,140.7615,140.8628,140.5589,140.6096,18500.0
2012-05-23 12:05:00,166.53,166.66,166.48,166.62,12200.0,140.5927,140.7024,140.5505,140.6687,12200.0
2012-05-23 12:10:00,166.63,166.63,166.55,166.61,8100.0,140.6771,140.6771,140.6096,140.6602,8100.0
2012-05-23 12:15:00,166.62,166.86,166.56,166.81,7500.0,140.6687,140.8713,140.618,140.8291,7500.0
2012-05-23 12:20:00,166.83,166.83,166.51,166.53,13200.0,140.8459,140.8459,140.5758,140.5927,13200.0
2012-05-23 12:25:00,166.59,166.59,166.41,166.53,19800.0,140.6433,140.6433,140.4914,140.5927,19800.0
2012-05-23 12:30:00,166.51,166.65,166.45,166.65,11100.0,140.5758,140.694,140.5251,140.694,11100.0
2012-05-23 12:35:00,166.58,166.71,166.58,166.71,14200.0,140.6349,140.7446,140.6349,140.7446,14200.0
2012-05-23 12:40:00,166.7,166.83,166.59,166.8,36300.0,140.7362,140.8459,140.6433,140.8206,36300.0
2012-05-23 12:45:00,166.8,166.98,166.77,166.89,14000.0,140.8206,140.9726,140.7953,140.8966,14000.0
2012-05-23 12:50:00,166.88,166.94,166.78,166.84,12700.0,140.8882,140.9388,140.8037,140.8544,12700.0
2012-05-23 12:55:00,166.84,166.88,166.67,166.71,16900.0,140.8544,140.8882,140.7109,140.7446,16900.0
2012-05-23 13:00:00,166.74,166.87,166.72,166.79,12200.0,140.77,140.8797,140.7531,140.8122,12200.0
2012-05-23 13:05:00,166.78,166.83,166.69,166.78,19500.0,140.8037,140.8459,140.7277,140.8037,19500.0
2012-05-23 13:10:00,166.75,167.09,166.75,166.92,52900.0,140.7784,141.0654,140.7784,140.9219,52900.0
2012-05-23 13:15:00,166.89,167.03,166.83,166.84,16000.0,140.8966,141.0148,140.8459,140.8544,16000.0
2012-05-23 13:20:00,166.91,167.26,166.91,167.12,17700.0,140.9135,141.209,140.9135,141.0908,17700.0
2012-05-23 13:25:00,167.14,167.4,167.12,167.32,20200.0,141.1077,141.3272,141.0908,141.2596,20200.0
2012-05-23 13:30:00,167.48,167.49,167.23,167.24,9000.0,141.3947,141.4031,141.1836,141.1921,9000.0
2012-05-23 13:35:00,167.3,167.59,167.28,167.56,10000.0,141.2427,141.4876,141.2259,141.4622,10000.0
2012-05-23 13:40:00,167.59,167.69,167.47,167.47,8300.0,141.4876,141.572,141.3863,141.3863,8300.0
2012-05-23 13:45:00,167.55,167.88,167.55,167.82,33800.0,141.4538,141.7324,141.4538,141.6818,33800.0
2012-05-23 13:50:00,167.87,167.88,167.5,167.54,74900.0,141.724,141.7324,141.4116,141.4454,74900.0
2012-05-23 13:55:00,167.57,167.76,167.41,167.67,22500.0,141.4707,141.6311,141.3356,141.5551,22500.0
2012-05-23 14:00:00,167.72,167.75,167.45,167.45,10200.0,141.5973,141.6227,141.3694,141.3694,10200.0
2012-05-23 14:05:00,167.44,167.7,167.44,167.67,6700.0,141.3609,141.5804,141.3609,141.5551,6700.0
2012-05-23 14:10:00,167.65,167.65,167.4,167.41,8100.0,141.5382,141.5382,141.3272,141.3356,8100.0
2012-05-23 14:15:00,167.4,167.49,167.12,167.23,15200.0,141.3272,141.4031,141.0908,141.1836,15200.0
2012-05-23 14:20:00,167.18,167.27,167.0,167.0,28400.0,141.1414,141.2174,140.9895,140.9895,28400.0
2012-05-23 14:25:00,166.96,167.22,166.96,167.02,21200.0,140.9557,141.1752,140.9557,141.0064,21200.0
2012-05-23 14:30:00,166.99,167.36,166.96,167.36,9400.0,140.981,141.2934,140.9557,141.2934,9400.0
2012-05-23 14:35:00,167.32,167.61,167.32,167.54,9500.0,141.2596,141.5045,141.2596,141.4454,9500.0
2012-05-23 14:40:00,167.5,168.04,167.42,167.75,21600.0,141.4116,141.8675,141.3441,141.6227,21600.0
2012-05-23 14:45:00,167.75,167.81,167.66,167.8,46000.0,141.6227,141.6733,141.5467,141.6649,46000.0
2012-05-23 14:50:00,167.85,168.15,167.85,168.05,16500.0,141.7071,141.9604,141.7071,141.8759,16500.0
2012-05-23 14:55:00,168.06,168.34,167.95,168.28,58400.0,141.8844,142.1208,141.7915,142.0701,58400.0
2012-05-23 15:00:00,168.33,168.38,168.07,168.17,15000.0,142.1123,142.1545,141.8928,141.9772,15000.0
2012-05-23 15:05:00,168.19,168.45,168.0,168.44,21600.0,141.9941,142.2136,141.8337,142.2052,21600.0
2012-05-23 15:10:00,168.45,168.51,168.3,168.5,23500.0,142.2136,142.2643,142.087,142.2558,23500.0
2012-05-23 15:15:00,168.54,168.7,168.37,168.7,24500.0,142.2896,142.4247,142.1461,142.4247,24500.0
2012-05-23 15:20:00,168.73,168.91,168.59,168.65,61100.0,142.45,142.602,142.3318,142.3825,61100.0
2012-05-23 15:25:00,168.63,169.07,168.63,168.95,155000.0,142.3656,142.7371,142.3656,142.6358,155000.0
2012-05-23 15:30:00,168.95,169.42,168.95,169.41,31500.0,142.6358,143.0325,142.6358,143.0241,31500.0
2012-05-23 15:35:00,169.42,169.87,169.4,169.79,31200.0,143.0325,143.4125,143.0157,143.3449,31200.0
2012-05-23 15:40:00,169.75,170.26,169.74,170.17,37500.0,143.3111,143.7417,143.3027,143.6657,37500.0
2012-05-23 15:45:00,170.18,170.18,170.0,170.05,99900.0,143.6742,143.6742,143.5222,143.5644,99900.0
2012-05-23 15:50:00,170.08,170.22,169.59,169.64,45500.0,143.5898,143.7079,143.1761,143.2183,45500.0
2012-05-23 15:55:00,169.64,170.0,169.61,169.98,154200.0,143.2183,143.5222,143.193,143.5053,154200.0
2012-05-24 09:30:00,170.21,170.41,169.99,170.04,50000.0,143.6995,143.8684,143.5138,143.556,50000.0
2012-05-24 09:35:00,170.04,170.05,169.6,169.6,13100.0,143.556,143.5644,143.1845,143.1845,13100.0
2012-05-24 09:40:00,169.61,170.35,169.56,170.28,12500.0,143.193,143.8177,143.1507,143.7586,12500.0
2012-05-24 09:45:00,170.4,170.4,169.83,169.9,14000.0,143.8599,143.8599,143.3787,143.4378,14000.0
2012-05-24 09:50:00,169.9,170.15,169.58,169.69,37800.0,143.4378,143.6488,143.1676,143.2605,37800.0
2012-05-24 09:55:00,169.69,169.94,169.6,169.86,35500.0,143.2605,143.4716,143.1845,143.404,35500.0
2012-05-24 10:00:00,169.87,170.06,169.56,169.98,11600.0,143.4125,143.5729,143.1507,143.5053,11600.0
2012-05-24 10:05:00,170.05,170.25,169.98,170.12,12300.0,143.5644,143.7333,143.5053,143.6235,12300.0
2012-05-24 10:10:00,170.06,170.22,169.9,169.93,11900.0,143.5729,143.7079,143.4378,143.4631,11900.0
2012-05-24 10:15:00,169.89,170.2,169.7,169.94,11200.0,143.4293,143.6911,143.2689,143.4716,11200.0
2012-05-24 10:20:00,169.89,170.0,169.72,169.76,10000.0,143.4293,143.5222,143.2858,143.3196,10000.0
2012-05-24 10:25:00,169.71,170.16,169.61,170.16,12800.0,143.2774,143.6573,143.193,143.6573,12800.0
2012-05-24 10:30:00,170.15,170.75,170.11,170.71,29500.0,143.6488,144.1554,143.6151,144.1216,29500.0
2012-05-24 10:35:00,170.69,170.83,170.57,170.62,19900.0,144.1047,144.2229,144.0034,144.0456,19900.0
2012-05-24 10:40:00,170.64,170.77,170.53,170.53,11500.0,144.0625,144.1723,143.9697,143.9697,11500.0
2012-05-24 10:45:00,170.53,170.59,170.36,170.36,8500.0,143.9697,144.0203,143.8261,143.8261,8500.0
2012-05-24 10:50:00,170.43,170.57,170.24,170.36,12600.0,143.8852,144.0034,143.7248,143.8261,12600.0
2012-05-24 10:55:00,170.29,170.42,170.18,170.24,16500.0,143.767,143.8768,143.6742,143.7248,16500.0
2012-05-24 11:00:00,170.26,170.39,170.06,170.06,20100.0,143.7417,143.8515,143.5729,143.5729,20100.0
2012-05-24 11:05:00,170.09,170.28,169.97,170.11,36900.0,143.5982,143.7586,143.4969,143.6151,36900.0
2012-05-24 11:10:00,170.12,170.44,170.12,170.37,8400.0,143.6235,143.8937,143.6235,143.8346,8400.0
2012-05-24 11:15:00,170.4,170.53,170.34,170.44,10300.0,143.8599,143.9697,143.8093,143.8937,10300.0
2012-05-24 11:20:00,170.36,170.52,170.28,170.28,10900.0,143.8261,143.9612,143.7586,143.7586,10900.0
2012-05-24 11:25:00,170.25,170.35,170.18,170.24,5900.0,143.7333,143.8177,143.6742,143.7248,5900.0
2012-05-24 11:30:00,170.24,170.24,169.75,169.85,20600.0,143.7248,143.7248,143.3111,143.3956,20600.0
2012-05-24 11:35:00,169.86,169.98,169.79,169.98,6300.0,143.404,143.5053,143.3449,143.5053,6300.0
2012-05-24 11:40:00,169.93,170.03,169.78,169.78,7000.0,143.4631,143.5475,143.3365,143.3365,7000.0
2012-05-24 11:45:00,169.66,169.77,169.57,169.77,6400.0,143.2352,143.328,143.1592,143.328,6400.0
2012-05-24 11:50:00,169.74,169.87,169.72,169.84,14400.0,143.3027,143.4125,143.2858,143.3871,14400.0
2012-05-24 11:55:00,169.83,169.83,169.59,169.77,8300.0,143.3787,143.3787,143.1761,143.328,8300.0
2012-05-24 12:00:00,169.75,169.8,169.12,169.15,41200.0,143.3111,143.3534,142.7793,142.8046,41200.0
2012-05-24 12:05:00,169.21,169.31,169.16,169.27,6700.0,142.8553,142.9397,142.813,142.9059,6700.0
2012-05-24 12:10:00,169.33,169.54,169.2,169.26,8200.0,142.9566,143.1339,142.8468,142.8975,8200.0
2012-05-24 12:15:00,169.23,169.32,169.12,169.19,12000.0,142.8721,142.9481,142.7793,142.8384,12000.0
2012-05-24 12:20:00,169.22,169.35,169.17,169.28,5000.0,142.8637,142.9734,142.8215,142.9144,5000.0
2012-05-24 12:25:00,169.32,169.34,169.19,169.22,3600.0,142.9481,142.965,142.8384,142.8637,3600.0
2012-05-24 12:30:00,169.19,169.39,169.15,169.38,4700.0,142.8384,143.0072,142.8046,142.9988,4700.0
2012-05-24 12:35:00,169.4,169.46,169.36,169.42,10500.0,143.0157,143.0663,142.9819,143.0325,10500.0
2012-05-24 12:40:00,169.41,169.52,169.33,169.46,3200.0,143.0241,143.117,142.9566,143.0663,3200.0
2012-05-24 12:45:00,169.45,169.56,169.45,169.56,8200.0,143.0579,143.1507,143.0579,143.1507,8200.0
2012-05-24 12:50:00,169.55,169.57,169.22,169.22,29400.0,143.1423,143.1592,142.8637,142.8637,29400.0
2012-05-24 12:55:00,169.22,169.5,169.2,169.49,13200.0,142.8637,143.1001,142.8468,143.0916,13200.0
2012-05-24 13:00:00,169.5,169.75,169.34,169.69,24000.0,143.1001,143.3111,142.965,143.2605,24000.0
2012-05-24 13:05:00,169.72,169.85,169.67,169.8,21700.0,143.2858,143.3956,143.2436,143.3534,21700.0
2012-05-24 13:10:00,169.76,169.81,169.61,169.76,24300.0,143.3196,143.3618,143.193,143.3196,24300.0
2012-05-24 13:15:00,169.78,169.91,169.64,169.64,8500.0,143.3365,143.4462,143.2183,143.2183,8500.0
2012-05-24 13:20:00,169.65,169.78,169.58,169.71,7400.0,143.2267,143.3365,143.1676,143.2774,7400.0
2012-05-24 13:25:00,169.73,169.81,169.26,169.3,17500.0,143.2943,143.3618,142.8975,142.9312,17500.0
2012-05-24 13:30:00,169.25,169.25,169.02,169.18,21500.0,142.889,142.889,142.6948,142.8299,21500.0
2012-05-24 13:35:00,169.18,169.36,169.1,169.35,9600.0,142.8299,142.9819,142.7624,142.9734,9600.0
2012-05-24 13:40:00,169.34,169.44,169.22,169.41,9300.0,142.965,143.0494,142.8637,143.0241,9300.0
2012-05-24 13:45:00,169.38,169.47,169.16,169.23,7100.0,142.9988,143.0748,142.813,142.8721,7100.0
2012-05-24 13:50:00,169.22,169.25,169.03,169.03,7400.0,142.8637,142.889,142.7033,142.7033,7400.0
2012-05-24 13:55:00,169.04,169.04,168.76,168.8,11900.0,142.7117,142.7117,142.4753,142.5091,11900.0
2012-05-24 14:00:00,168.71,169.13,168.69,168.98,112400.0,142.4331,142.7877,142.4162,142.6611,112400.0
2012-05-24 14:05:00,168.98,169.02,168.86,169.02,6200.0,142.6611,142.6948,142.5598,142.6948,6200.0
2012-05-24 14:10:00,169.0,169.05,168.62,168.69,36700.0,142.678,142.7202,142.3571,142.4162,36700.0
2012-05-24 14:15:00,168.72,168.92,168.72,168.91,33600.0,142.4416,142.6104,142.4416,142.602,33600.0
2012-05-24 14:20:00,168.93,169.05,168.8,169.05,18300.0,142.6189,142.7202,142.5091,142.7202,18300.0
2012-05-24 14:25:00,169.01,169.12,168.89,169.02,8300.0,142.6864,142.7793,142.5851,142.6948,8300.0
2012-05-24 14:30:00,169.04,169.34,169.0,169.32,8900.0,142.7117,142.965,142.678,142.9481,8900.0
2012-05-24 14:35:00,169.28,169.34,169.08,169.08,12600.0,142.9144,142.965,142.7455,142.7455,12600.0
2012-05-24 14:40:00,168.99,169.01,168.77,168.95,13100.0,142.6695,142.6864,142.4838,142.6358,13100.0
2012-05-24 14:45:00,168.94,169.09,168.87,169.08,6200.0,142.6273,142.7539,142.5682,142.7455,6200.0
2012-05-24 14:50:00,169.05,169.13,168.98,169.03,4900.0,142.7202,142.7877,142.6611,142.7033,4900.0
2012-05-24 14:55:00,169.06,169.13,168.93,169.0,6600.0,142.7286,142.7877,142.6189,142.678,6600.0
2012-05-24 15:00:00,168.98,169.37,168.98,169.27,10400.0,142.6611,142.9903,142.6611,142.9059,10400.0
2012-05-24 15:05:00,169.25,169.28,169.08,169.17,20500.0,142.889,142.9144,142.7455,142.8215,20500.0
2012-05-24 15:10:00,169.17,169.18,168.96,169.11,14200.0,142.8215,142.8299,142.6442,142.7708,14200.0
2012-05-24 15:15:00,169.1,169.25,169.0,169.17,23000.0,142.7624,142.889,142.678,142.8215,23000.0
2012-05-24 15:20:00,169.13,169.45,169.05,169.41,34300.0,142.7877,143.0579,142.7202,143.0241,34300.0
2012-05-24 15:25:00,169.37,170.0,169.37,169.8,45600.0,142.9903,143.5222,142.9903,143.3534,45600.0
2012-05-24 15:30:00,169.8,170.09,169.61,169.71,28300.0,143.3534,143.5982,143.193,143.2774,28300.0
2012-05-24 15:35:00,169.7,169.87,169.68,169.76,20600.0,143.2689,143.4125,143.2521,143.3196,20600.0
2012-05-24 15:40:00,169.76,169.93,169.67,169.8,41700.0,143.3196,143.4631,143.2436,143.3534,41700.0
2012-05-24 15:45:00,169.82,170.17,169.82,170.16,63700.0,143.3702,143.6657,143.3702,143.6573,63700.0
2012-05-24 15:50:00,170.18,170.47,170.1,170.45,66800.0,143.6742,143.919,143.6066,143.9021,66800.0
2012-05-24 15:55:00,170.39,170.65,170.33,170.57,93100.0,143.8515,144.071,143.8008,144.0034,93100.0
2012-05-25 09:30:00,170.72,170.74,170.34,170.6,39300.0,144.1301,144.147,143.8093,144.0288,39300.0
2012-05-25 09:35:00,170.53,171.08,170.47,170.94,23000.0,143.9697,144.434,143.919,144.3158,23000.0
2012-05-25 09:40:00,170.81,170.85,170.43,170.43,22400.0,144.2061,144.2398,143.8852,143.8852,22400.0
2012-05-25 09:45:00,170.51,170.81,170.5,170.81,8500.0,143.9528,144.2061,143.9443,144.2061,8500.0
2012-05-25 09:50:00,170.75,170.75,170.41,170.55,8600.0,144.1554,144.1554,143.8684,143.9865,8600.0
2012-05-25 09:55:00,170.58,170.81,170.58,170.59,8000.0,144.0119,144.2061,144.0119,144.0203,8000.0
2012-05-25 10:00:00,170.64,170.64,170.35,170.5,21800.0,144.0625,144.0625,143.8177,143.9443,21800.0
2012-05-25 10:05:00,170.5,170.51,170.13,170.13,7100.0,143.9443,143.9528,143.632,143.632,7100.0
2012-05-25 10:10:00,170.21,170.23,169.86,170.02,11000.0,143.6995,143.7164,143.404,143.5391,11000.0
2012-05-25 10:15:00,169.97,170.12,169.81,170.08,8200.0,143.4969,143.6235,143.3618,143.5898,8200.0
2012-05-25 10:20:00,170.13,170.26,170.08,170.26,6900.0,143.632,143.7417,143.5898,143.7417,6900.0
2012-05-25 10:25:00,170.2,170.31,169.98,170.26,12600.0,143.6911,143.7839,143.5053,143.7417,12600.0
2012-05-25 10:30:00,170.23,170.51,170.23,170.4,34000.0,143.7164,143.9528,143.7164,143.8599,34000.0
2012-05-25 10:35:00,170.45,170.52,170.35,170.35,5600.0,143.9021,143.9612,143.8177,143.8177,5600.0
2012-05-25 10:40:00,170.36,170.36,170.02,170.02,7000.0,143.8261,143.8261,143.5391,143.5391,7000.0
2012-05-25 10:45:00,170.08,170.2,169.99,170.14,7900.0,143.5898,143.6911,143.5138,143.6404,7900.0
2012-05-25 10:50:00,170.17,170.31,170.04,170.14,7300.0,143.6657,143.7839,143.556,143.6404,7300.0
2012-05-25 10:55:00,170.13,170.31,170.1,170.14,6200.0,143.632,143.7839,143.6066,143.6404,6200.0
2012-05-25 11:00:00,170.19,170.49,170.19,170.39,17600.0,143.6826,143.9359,143.6826,143.8515,17600.0
2012-05-25 11:05:00,170.45,170.51,170.38,170.51,3700.0,143.9021,143.9528,143.843,143.9528,3700.0
2012-05-25 11:10:00,170.53,170.55,170.35,170.51,6600.0,143.9697,143.9865,143.8177,143.9528,6600.0
2012-05-25 11:15:00,170.51,170.62,170.44,170.53,10900.0,143.9528,144.0456,143.8937,143.9697,10900.0
2012-05-25 11:20:00,170.6,170.78,170.5,170.78,11700.0,144.0288,144.1807,143.9443,144.1807,11700.0
2012-05-25 11:25:00,170.79,170.79,170.69,170.72,13300.0,144.1892,144.1892,144.1047,144.1301,13300.0
2012-05-25 11:30:00,170.68,170.71,170.36,170.47,12500.0,144.0963,144.1216,143.8261,143.919,12500.0
2012-05-25 11:35:00,170.5,170.5,170.31,170.44,5500.0,143.9443,143.9443,143.7839,143.8937,5500.0
2012-05-25 11:40:00,170.47,170.61,170.43,170.55,10200.0,143.919,144.0372,143.8852,143.9865,10200.0
2012-05-25 11:45:00,170.54,170.71,170.53,170.64,8800.0,143.9781,144.1216,143.9697,144.0625,8800.0
2012-05-25 11:50:00,170.68,170.92,170.62,170.76,33100.0,144.0963,144.2989,144.0456,144.1638,33100.0
2012-05-25 11:55:00,170.77,170.83,170.69,170.76,7500.0,144.1723,144.2229,144.1047,144.1638,7500.0
2012-05-25 12:00:00,170.72,170.75,170.62,170.64,4300.0,144.1301,144.1554,144.0456,144.0625,4300.0
2012-05-25 12:05:00,170.67,170.83,170.64,170.83,9900.0,144.0879,144.2229,144.0625,144.2229,9900.0
2012-05-25 12:10:00,170.82,170.82,170.76,170.76,5200.0,144.2145,144.2145,144.1638,144.1638,5200.0
2012-05-25 12:15:00,170.75,170.77,170.65,170.68,8100.0,144.1554,144.1723,144.071,144.0963,8100.0
2012-05-25 12:20:00,170.73,170.73,170.62,170.62,3200.0,144.1385,144.1385,144.0456,144.0456,3200.0
2012-05-25 12:25:00,170.61,170.66,170.43,170.45,7800.0,144.0372,144.0794,143.8852,143.9021,7800.0
2012-05-25 12:30:00,170.44,170.57,170.42,170.54,6800.0,143.8937,144.0034,143.8768,143.9781,6800.0
2012-05-25 12:35:00,170.54,170.65,170.54,170.65,4700.0,143.9781,144.071,143.9781,144.071,4700.0
2012-05-25 12:40:00,170.62,170.63,170.51,170.56,13700.0,144.0456,144.0541,143.9528,143.995,13700.0
2012-05-25 12:45:00,170.57,170.61,170.51,170.53,4200.0,144.0034,144.0372,143.9528,143.9697,4200.0
2012-05-25 12:50:00,170.52,170.67,170.5,170.67,1700.0,143.9612,144.0879,143.9443,144.0879,1700.0
2012-05-25 12:55:00,170.65,170.65,170.56,170.59,5200.0,144.071,144.071,143.995,144.0203,5200.0
2012-05-25 13:00:00,170.56,170.56,170.47,170.5,2000.0,143.995,143.995,143.919,143.9443,2000.0
2012-05-25 13:05:00,170.53,170.53,170.45,170.53,6100.0,143.9697,143.9697,143.9021,143.9697,6100.0
2012-05-25 13:10:00,170.52,170.55,170.48,170.54,4300.0,143.9612,143.9865,143.9275,143.9781,4300.0
2012-05-25 13:15:00,170.54,170.62,170.46,170.62,3200.0,143.9781,144.0456,143.9106,144.0456,3200.0
2012-05-25 13:20:00,170.63,170.7,170.59,170.67,3700.0,144.0541,144.1132,144.0203,144.0879,3700.0
2012-05-25 13:25:00,170.72,170.73,170.66,170.7,9700.0,144.1301,144.1385,144.0794,144.1132,9700.0
2012-05-25 13:30:00,170.74,170.77,170.69,170.71,7600.0,144.147,144.1723,144.1047,144.1216,7600.0
2012-05-25 13:35:00,170.75,170.77,170.71,170.77,5900.0,144.1554,144.1723,144.1216,144.1723,5900.0
2012-05-25 13:40:00,170.77,170.77,170.76,170.76,2000.0,144.1723,144.1723,144.1638,144.1638,2000.0
2012-05-25 13:45:00,170.76,170.76,170.71,170.71,3400.0,144.1638,144.1638,144.1216,144.1216,3400.0
2012-05-25 13:50:00,170.71,170.71,170.57,170.61,9400.0,144.1216,144.1216,144.0034,144.0372,9400.0
2012-05-25 13:55:00,170.64,170.73,170.63,170.67,13300.0,144.0625,144.1385,144.0541,144.0879,13300.0
2012-05-25 14:00:00,170.68,170.68,170.62,170.67,5200.0,144.0963,144.0963,144.0456,144.0879,5200.0
2012-05-25 14:05:00,170.65,170.68,170.57,170.57,10000.0,144.071,144.0963,144.0034,144.0034,10000.0
2012-05-25 14:10:00,170.57,170.63,170.56,170.63,2700.0,144.0034,144.0541,143.995,144.0541,2700.0
2012-05-25 14:15:00,170.6,170.6,170.35,170.36,6700.0,144.0288,144.0288,143.8177,143.8261,6700.0
2012-05-25 14:20:00,170.33,170.33,170.14,170.28,7700.0,143.8008,143.8008,143.6404,143.7586,7700.0
2012-05-25 14:25:00,170.27,170.43,170.09,170.32,27600.0,143.7502,143.8852,143.5982,143.7924,27600.0
2012-05-25 14:30:00,170.3,170.42,170.3,170.33,9500.0,143.7755,143.8768,143.7755,143.8008,9500.0
2012-05-25 14:35:00,170.35,170.35,170.24,170.27,10600.0,143.8177,143.8177,143.7248,143.7502,10600.0
2012-05-25 14:40:00,170.26,170.27,170.14,170.18,9000.0,143.7417,143.7502,143.6404,143.6742,9000.0
2012-05-25 14:45:00,170.2,170.22,169.93,170.06,18100.0,143.6911,143.7079,143.4631,143.5729,18100.0
2012-05-25 14:50:00,170.07,170.22,170.04,170.21,11000.0,143.5813,143.7079,143.556,143.6995,11000.0
2012-05-25 14:55:00,170.21,170.25,170.1,170.14,5500.0,143.6995,143.7333,143.6066,143.6404,5500.0
2012-05-25 15:00:00,170.15,170.32,170.09,170.29,6100.0,143.6488,143.7924,143.5982,143.767,6100.0
2012-05-25 15:05:00,170.3,170.33,170.18,170.29,17900.0,143.7755,143.8008,143.6742,143.767,17900.0
2012-05-25 15:10:00,170.31,170.36,170.1,170.12,10300.0,143.7839,143.8261,143.6066,143.6235,10300.0
2012-05-25 15:15:00,170.08,170.15,170.03,170.06,11300.0,143.5898,143.6488,143.5475,143.5729,11300.0
2012-05-25 15:20:00,170.05,170.06,169.77,169.83,37000.0,143.5644,143.5729,143.328,143.3787,37000.0
2012-05-25 15:25:00,169.84,170.04,169.82,170.0,11100.0,143.3871,143.556,143.3702,143.5222,11100.0
2012-05-25 15:30:00,169.99,170.19,169.87,170.08,16800.0,143.5138,143.6826,143.4125,143.5898,16800.0
2012-05-25 15:35:00,170.1,170.12,170.0,170.06,8500.0,143.6066,143.6235,143.5222,143.5729,8500.0
2012-05-25 15:40:00,170.1,170.19,170.05,170.15,11900.0,143.6066,143.6826,143.5644,143.6488,11900.0
2012-05-25 15:45:00,170.14,170.28,170.11,170.18,17700.0,143.6404,143.7586,143.6151,143.6742,17700.0
2012-05-25 15:50:00,170.2,170.24,170.07,170.13,28800.0,143.6911,143.7248,143.5813,143.632,28800.0
2012-05-25 15:55:00,170.15,170.27,170.15,170.26,36600.0,143.6488,143.7502,143.6488,143.7417,36600.0
2012-05-29 09:30:00,171.61,171.77,171.23,171.32,38800.0,144.8815,145.0165,144.5606,144.6366,38800.0
2012-05-29 09:35:00,171.3,171.42,171.21,171.32,39000.0,144.6197,144.721,144.5438,144.6366,39000.0
2012-05-29 09:40:00,171.27,171.65,171.21,171.55,13900.0,144.5944,144.9152,144.5438,144.8308,13900.0
2012-05-29 09:45:00,171.6,171.76,171.52,171.68,19900.0,144.873,145.0081,144.8055,144.9405,19900.0
2012-05-29 09:50:00,171.67,171.93,171.61,171.63,37100.0,144.9321,145.1516,144.8815,144.8983,37100.0
2012-05-29 09:55:00,171.64,171.79,171.62,171.66,28600.0,144.9068,145.0334,144.8899,144.9237,28600.0
2012-05-29 10:00:00,171.66,171.69,171.23,171.66,36800.0,144.9237,144.949,144.5606,144.9237,36800.0
2012-05-29 10:05:00,171.67,171.89,171.55,171.71,15200.0,144.9321,145.1178,144.8308,144.9659,15200.0
2012-05-29 10:10:00,171.71,172.08,171.71,171.98,17000.0,144.9659,145.2782,144.9659,145.1938,17000.0
2012-05-29 10:15:00,172.02,172.39,171.98,172.36,29700.0,145.2276,145.54,145.1938,145.5146,29700.0
2012-05-29 10:20:00,172.37,172.5,172.37,172.47,29300.0,145.5231,145.6328,145.5231,145.6075,29300.0
2012-05-29 10:25:00,172.45,172.62,172.45,172.5,19400.0,145.5906,145.7341,145.5906,145.6328,19400.0
2012-05-29 10:30:00,172.6,172.77,172.54,172.73,17500.0,145.7173,145.8608,145.6666,145.827,17500.0
2012-05-29 10:35:00,172.72,172.75,172.53,172.54,7600.0,145.8186,145.8439,145.6582,145.6666,7600.0
2012-05-29 10:40:00,172.51,172.71,172.45,172.7,21600.0,145.6413,145.8101,145.5906,145.8017,21600.0
2012-05-29 10:45:00,172.7,172.85,172.64,172.7,40700.0,145.8017,145.9283,145.751,145.8017,40700.0
2012-05-29 10:50:00,172.73,172.78,172.52,172.52,13900.0,145.827,145.8692,145.6497,145.6497,13900.0
2012-05-29 10:55:00,172.48,172.54,172.42,172.48,11900.0,145.6159,145.6666,145.5653,145.6159,11900.0
2012-05-29 11:00:00,172.49,172.5,172.31,172.39,22300.0,145.6244,145.6328,145.4724,145.54,22300.0
2012-05-29 11:05:00,172.39,172.46,172.24,172.24,24900.0,145.54,145.5991,145.4133,145.4133,24900.0
2012-05-29 11:10:00,172.24,172.31,172.11,172.18,31600.0,145.4133,145.4724,145.3036,145.3627,31600.0
2012-05-29 11:15:00,172.18,172.21,172.03,172.1,33300.0,145.3627,145.388,145.236,145.2951,33300.0
2012-05-29 11:20:00,172.12,172.17,171.92,172.03,16800.0,145.312,145.3542,145.1432,145.236,16800.0
2012-05-29 11:25:00,172.03,172.11,171.98,172.09,9700.0,145.236,145.3036,145.1938,145.2867,9700.0
2012-05-29 11:30:00,172.08,172.12,171.84,171.84,6200.0,145.2782,145.312,145.0756,145.0756,6200.0
2012-05-29 11:35:00,171.86,171.86,171.36,171.52,23100.0,145.0925,145.0925,144.6704,144.8055,23100.0
2012-05-29 11:40:00,171.5,171.58,171.29,171.39,18800.0,144.7886,144.8561,144.6113,144.6957,18800.0
2012-05-29 11:45:00,171.38,171.4,171.0,171.09,28000.0,144.6873,144.7042,144.3665,144.4424,28000.0
2012-05-29 11:50:00,171.14,171.41,171.14,171.38,6400.0,144.4847,144.7126,144.4847,144.6873,6400.0
2012-05-29 11:55:00,171.38,171.45,171.29,171.32,11200.0,144.6873,144.7464,144.6113,144.6366,11200.0
2012-05-29 12:00:00,171.17,171.32,170.85,170.86,23400.0,144.51,144.6366,144.2398,144.2483,23400.0
2012-05-29 12:05:00,170.87,170.99,170.79,170.96,16500.0,144.2567,144.358,144.1892,144.3327,16500.0
2012-05-29 12:10:00,170.92,170.96,170.72,170.74,11000.0,144.2989,144.3327,144.1301,144.147,11000.0
2012-05-29 12:15:00,170.77,170.94,170.68,170.89,5200.0,144.1723,144.3158,144.0963,144.2736,5200.0
2012-05-29 12:20:00,170.85,170.93,170.75,170.79,14500.0,144.2398,144.3074,144.1554,144.1892,14500.0
2012-05-29 12:25:00,170.78,170.99,170.77,170.97,7100.0,144.1807,144.358,144.1723,144.3411,7100.0
2012-05-29 12:30:00,170.91,170.91,170.69,170.77,14900.0,144.2905,144.2905,144.1047,144.1723,14900.0
2012-05-29 12:35:00,170.81,170.99,170.77,170.86,36400.0,144.2061,144.358,144.1723,144.2483,36400.0
2012-05-29 12:40:00,170.86,171.03,170.85,170.94,21700.0,144.2483,144.3918,144.2398,144.3158,21700.0
2012-05-29 12:45:00,170.97,171.25,170.92,171.23,40200.0,144.3411,144.5775,144.2989,144.5606,40200.0
2012-05-29 12:50:00,171.21,171.49,171.2,171.42,29200.0,144.5438,144.7801,144.5353,144.721,29200.0
2012-05-29 12:55:00,171.44,171.44,171.11,171.14,8100.0,144.7379,144.7379,144.4593,144.4847,8100.0
2012-05-29 13:00:00,171.09,171.17,170.97,171.02,15800.0,144.4424,144.51,144.3411,144.3833,15800.0
2012-05-29 13:05:00,171.01,171.07,170.97,171.03,9700.0,144.3749,144.4256,144.3411,144.3918,9700.0
2012-05-29 13:10:00,171.03,171.23,171.03,171.17,13200.0,144.3918,144.5606,144.3918,144.51,13200.0
2012-05-29 13:15:00,171.11,171.28,171.08,171.24,6600.0,144.4593,144.6028,144.434,144.5691,6600.0
2012-05-29 13:20:00,171.24,171.27,171.09,171.27,7600.0,144.5691,144.5944,144.4424,144.5944,7600.0
2012-05-29 13:25:00,171.28,171.3,171.1,171.1,4100.0,144.6028,144.6197,144.4509,144.4509,4100.0
2012-05-29 13:30:00,171.12,171.19,170.97,171.19,5600.0,144.4678,144.5269,144.3411,144.5269,5600.0
2012-05-29 13:35:00,171.18,171.21,171.13,171.16,9200.0,144.5184,144.5438,144.4762,144.5015,9200.0
2012-05-29 13:40:00,171.19,171.39,171.19,171.36,4500.0,144.5269,144.6957,144.5269,144.6704,4500.0
2012-05-29 13:45:00,171.36,171.53,171.35,171.36,13900.0,144.6704,144.8139,144.6619,144.6704,13900.0
2012-05-29 13:50:00,171.35,171.36,171.29,171.31,14200.0,144.6619,144.6704,144.6113,144.6282,14200.0
2012-05-29 13:55:00,171.35,171.44,171.34,171.44,9500.0,144.6619,144.7379,144.6535,144.7379,9500.0
2012-05-29 14:00:00,171.44,171.44,171.28,171.32,3000.0,144.7379,144.7379,144.6028,144.6366,3000.0
2012-05-29 14:05:00,171.34,171.4,171.3,171.31,8500.0,144.6535,144.7042,144.6197,144.6282,8500.0
2012-05-29 14:10:00,171.29,171.73,171.28,171.68,16200.0,144.6113,144.9828,144.6028,144.9405,16200.0
2012-05-29 14:15:00,171.69,171.74,171.45,171.6,15800.0,144.949,144.9912,144.7464,144.873,15800.0
2012-05-29 14:20:00,171.57,171.62,171.43,171.46,3600.0,144.8477,144.8899,144.7295,144.7548,3600.0
2012-05-29 14:25:00,171.51,171.68,171.48,171.67,8800.0,144.797,144.9405,144.7717,144.9321,8800.0
2012-05-29 14:30:00,171.67,171.67,171.56,171.63,1600.0,144.9321,144.9321,144.8392,144.8983,1600.0
2012-05-29 14:35:00,171.67,171.68,171.43,171.43,2600.0,144.9321,144.9405,144.7295,144.7295,2600.0
2012-05-29 14:40:00,171.5,171.52,171.45,171.51,2300.0,144.7886,144.8055,144.7464,144.797,2300.0
2012-05-29 14:45:00,171.55,171.61,171.5,171.52,8000.0,144.8308,144.8815,144.7886,144.8055,8000.0
2012-05-29 14:50:00,171.62,171.8,171.59,171.76,22900.0,144.8899,145.0419,144.8646,145.0081,22900.0
2012-05-29 14:55:00,171.78,171.85,171.78,171.85,6100.0,145.025,145.0841,145.025,145.0841,6100.0
2012-05-29 15:00:00,171.84,171.87,171.6,171.68,37200.0,145.0756,145.101,144.873,144.9405,37200.0
2012-05-29 15:05:00,171.71,171.82,171.64,171.82,6800.0,144.9659,145.0587,144.9068,145.0587,6800.0
2012-05-29 15:10:00,171.79,172.05,171.79,172.03,50000.0,145.0334,145.2529,145.0334,145.236,50000.0
2012-05-29 15:15:00,171.98,172.04,171.9,171.91,5500.0,145.1938,145.2445,145.1263,145.1347,5500.0
2012-05-29 15:20:00,171.9,171.94,171.83,171.88,7700.0,145.1263,145.1601,145.0672,145.1094,7700.0
2012-05-29 15:25:00,171.92,171.97,171.87,171.97,7200.0,145.1432,145.1854,145.101,145.1854,7200.0
2012-05-29 15:30:00,171.98,171.99,171.73,171.9,25500.0,145.1938,145.2023,144.9828,145.1263,25500.0
2012-05-29 15:35:00,171.94,172.1,171.93,171.93,11700.0,145.1601,145.2951,145.1516,145.1516,11700.0
2012-05-29 15:40:00,171.95,172.29,171.86,172.29,24900.0,145.1685,145.4555,145.0925,145.4555,24900.0
2012-05-29 15:45:00,172.26,172.37,172.19,172.27,31400.0,145.4302,145.5231,145.3711,145.4387,31400.0
2012-05-29 15:50:00,172.3,172.38,172.21,172.37,33300.0,145.464,145.5315,145.388,145.5231,33300.0
2012-05-29 15:55:00,172.37,172.41,172.2,172.41,40500.0,145.5231,145.5568,145.3796,145.5568,40500.0
2012-05-30 09:30:00,170.7,170.9,170.24,170.29,34100.0,144.1132,144.282,143.7248,143.767,34100.0
2012-05-30 09:35:00,170.26,170.26,169.63,169.64,30800.0,143.7417,143.7417,143.2098,143.2183,30800.0
2012-05-30 09:40:00,169.65,169.84,169.35,169.7,27800.0,143.2267,143.3871,142.9734,143.2689,27800.0
2012-05-30 09:45:00,169.64,169.79,169.46,169.68,11800.0,143.2183,143.3449,143.0663,143.2521,11800.0
2012-05-30 09:50:00,169.61,169.84,169.44,169.84,11900.0,143.193,143.3871,143.0494,143.3871,11900.0
2012-05-30 09:55:00,169.85,169.9,169.67,169.69,18400.0,143.3956,143.4378,143.2436,143.2605,18400.0
2012-05-30 10:00:00,169.57,169.7,169.29,169.41,22100.0,143.1592,143.2689,142.9228,143.0241,22100.0
2012-05-30 10:05:00,169.44,169.67,169.39,169.67,6000.0,143.0494,143.2436,143.0072,143.2436,6000.0
2012-05-30 10:10:00,169.57,169.57,169.17,169.25,14200.0,143.1592,143.1592,142.8215,142.889,14200.0
2012-05-30 10:15:00,169.27,169.53,169.22,169.22,11500.0,142.9059,143.1254,142.8637,142.8637,11500.0
2012-05-30 10:20:00,169.21,169.5,169.1,169.5,5900.0,142.8553,143.1001,142.7624,143.1001,5900.0
2012-05-30 10:25:00,169.47,169.71,169.42,169.61,15500.0,143.0748,143.2774,143.0325,143.193,15500.0
2012-05-30 10:30:00,169.59,169.72,169.53,169.7,5600.0,143.1761,143.2858,143.1254,143.2689,5600.0
2012-05-30 10:35:00,169.71,169.71,169.25,169.32,28400.0,143.2774,143.2774,142.889,142.9481,28400.0
2012-05-30 10:40:00,169.31,169.33,169.06,169.17,15200.0,142.9397,142.9566,142.7286,142.8215,15200.0
2012-05-30 10:45:00,169.13,169.26,169.11,169.15,8400.0,142.7877,142.8975,142.7708,142.8046,8400.0
2012-05-30 10:50:00,169.19,169.31,169.19,169.26,2700.0,142.8384,142.9397,142.8384,142.8975,2700.0
2012-05-30 10:55:00,169.23,169.26,168.99,168.99,12100.0,142.8721,142.8975,142.6695,142.6695,12100.0
2012-05-30 11:00:00,168.99,169.16,168.96,169.16,11500.0,142.6695,142.813,142.6442,142.813,11500.0
2012-05-30 11:05:00,169.14,169.57,169.14,169.53,6000.0,142.7962,143.1592,142.7962,143.1254,6000.0
2012-05-30 11:10:00,169.57,169.77,169.54,169.72,13900.0,143.1592,143.328,143.1339,143.2858,13900.0
2012-05-30 11:15:00,169.72,169.77,169.6,169.68,6400.0,143.2858,143.328,143.1845,143.2521,6400.0
2012-05-30 11:20:00,169.65,169.69,169.4,169.47,10600.0,143.2267,143.2605,143.0157,143.0748,10600.0
2012-05-30 11:25:00,169.54,169.63,169.51,169.59,12900.0,143.1339,143.2098,143.1085,143.1761,12900.0
2012-05-30 11:30:00,169.58,169.61,169.27,169.3,6200.0,143.1676,143.193,142.9059,142.9312,6200.0
2012-05-30 11:35:00,169.38,169.65,169.38,169.59,11500.0,142.9988,143.2267,142.9988,143.1761,11500.0
2012-05-30 11:40:00,169.62,169.67,169.49,169.62,5700.0,143.2014,143.2436,143.0916,143.2014,5700.0
2012-05-30 11:45:00,169.6,169.63,169.35,169.42,6800.0,143.1845,143.2098,142.9734,143.0325,6800.0
2012-05-30 11:50:00,169.36,169.56,169.36,169.42,6700.0,142.9819,143.1507,142.9819,143.0325,6700.0
2012-05-30 11:55:00,169.44,169.57,169.4,169.44,9000.0,143.0494,143.1592,143.0157,143.0494,9000.0
2012-05-30 12:00:00,169.42,169.47,168.92,168.94,20000.0,143.0325,143.0748,142.6104,142.6273,20000.0
2012-05-30 12:05:00,168.93,169.26,168.91,169.26,6800.0,142.6189,142.8975,142.602,142.8975,6800.0
2012-05-30 12:10:00,169.21,169.22,169.1,169.17,4800.0,142.8553,142.8637,142.7624,142.8215,4800.0
2012-05-30 12:15:00,169.12,169.12,169.02,169.05,3700.0,142.7793,142.7793,142.6948,142.7202,3700.0
2012-05-30 12:20:00,169.03,169.04,168.94,168.94,9500.0,142.7033,142.7117,142.6273,142.6273,9500.0
2012-05-30 12:25:00,168.95,168.96,168.72,168.84,10400.0,142.6358,142.6442,142.4416,142.5429,10400.0
2012-05-30 12:30:00,168.83,168.89,168.73,168.8,33500.0,142.5344,142.5851,142.45,142.5091,33500.0
2012-05-30 12:35:00,168.8,168.96,168.72,168.89,15900.0,142.5091,142.6442,142.4416,142.5851,15900.0
2012-05-30 12:40:00,168.89,169.01,168.83,168.99,11200.0,142.5851,142.6864,142.5344,142.6695,11200.0
2012-05-30 12:45:00,169.02,169.14,169.0,169.1,14600.0,142.6948,142.7962,142.678,142.7624,14600.0
2012-05-30 12:50:00,169.11,169.21,169.07,169.1,21800.0,142.7708,142.8553,142.7371,142.7624,21800.0
2012-05-30 12:55:00,169.1,169.19,169.09,169.19,4700.0,142.7624,142.8384,142.7539,142.8384,4700.0
2012-05-30 13:00:00,169.23,169.26,169.0,169.01,7900.0,142.8721,142.8975,142.678,142.6864,7900.0
2012-05-30 13:05:00,169.07,169.18,168.99,168.99,21600.0,142.7371,142.8299,142.6695,142.6695,21600.0
2012-05-30 13:10:00,169.09,169.12,168.95,168.95,3400.0,142.7539,142.7793,142.6358,142.6358,3400.0
2012-05-30 13:15:00,168.93,169.12,168.93,169.06,4900.0,142.6189,142.7793,142.6189,142.7286,4900.0
2012-05-30 13:20:00,169.05,169.17,169.05,169.13,17400.0,142.7202,142.8215,142.7202,142.7877,17400.0
2012-05-30 13:25:00,169.12,169.22,169.09,169.19,11400.0,142.7793,142.8637,142.7539,142.8384,11400.0
2012-05-30 13:30:00,169.16,169.53,169.15,169.46,18400.0,142.813,143.1254,142.8046,143.0663,18400.0
2012-05-30 13:35:00,169.47,169.49,169.36,169.46,11000.0,143.0748,143.0916,142.9819,143.0663,11000.0
2012-05-30 13:40:00,169.43,169.52,169.38,169.49,5300.0,143.041,143.117,142.9988,143.0916,5300.0
2012-05-30 13:45:00,169.51,169.63,169.46,169.5,15700.0,143.1085,143.2098,143.0663,143.1001,15700.0
2012-05-30 13:50:00,169.53,169.56,169.36,169.49,8500.0,143.1254,143.1507,142.9819,143.0916,8500.0
2012-05-30 13:55:00,169.46,169.53,169.37,169.51,3400.0,143.0663,143.1254,142.9903,143.1085,3400.0
2012-05-30 14:00:00,169.57,169.75,169.55,169.64,10800.0,143.1592,143.3111,143.1423,143.2183,10800.0
2012-05-30 14:05:00,169.67,169.7,169.6,169.6,3100.0,143.2436,143.2689,143.1845,143.1845,3100.0
2012-05-30 14:10:00,169.61,169.61,169.46,169.56,4000.0,143.193,143.193,143.0663,143.1507,4000.0
2012-05-30 14:15:00,169.55,169.64,169.53,169.6,3200.0,143.1423,143.2183,143.1254,143.1845,3200.0
2012-05-30 14:20:00,169.68,169.72,169.55,169.57,6500.0,143.2521,143.2858,143.1423,143.1592,6500.0
2012-05-30 14:25:00,169.57,169.59,169.4,169.52,20800.0,143.1592,143.1761,143.0157,143.117,20800.0
2012-05-30 14:30:00,169.57,169.57,169.44,169.52,6200.0,143.1592,143.1592,143.0494,143.117,6200.0
2012-05-30 14:35:00,169.56,169.58,169.4,169.44,5900.0,143.1507,143.1676,143.0157,143.0494,5900.0
2012-05-30 14:40:00,169.5,169.6,169.44,169.6,3800.0,143.1001,143.1845,143.0494,143.1845,3800.0
2012-05-30 14:45:00,169.6,169.65,169.43,169.46,8600.0,143.1845,143.2267,143.041,143.0663,8600.0
2012-05-30 14:50:00,169.44,169.47,169.27,169.33,24500.0,143.0494,143.0748,142.9059,142.9566,24500.0
2012-05-30 14:55:00,169.33,169.42,169.31,169.32,85800.0,142.9566,143.0325,142.9397,142.9481,85800.0
2012-05-30 15:00:00,169.3,169.44,169.16,169.16,49100.0,142.9312,143.0494,142.813,142.813,49100.0
2012-05-30 15:05:00,169.14,169.19,169.04,169.12,13900.0,142.7962,142.8384,142.7117,142.7793,13900.0
2012-05-30 15:10:00,169.14,169.14,168.81,168.94,15200.0,142.7962,142.7962,142.5176,142.6273,15200.0
2012-05-30 15:15:00,168.89,169.02,168.78,169.0,24600.0,142.5851,142.6948,142.4922,142.678,24600.0
2012-05-30 15:20:00,168.99,169.29,168.91,169.29,11400.0,142.6695,142.9228,142.602,142.9228,11400.0
2012-05-30 15:25:00,169.29,169.51,169.2,169.41,28000.0,142.9228,143.1085,142.8468,143.0241,28000.0
2012-05-30 15:30:00,169.4,169.4,169.13,169.33,21900.0,143.0157,143.0157,142.7877,142.9566,21900.0
2012-05-30 15:35:00,169.29,169.42,169.14,169.42,25900.0,142.9228,143.0325,142.7962,143.0325,25900.0
2012-05-30 15:40:00,169.38,169.38,169.1,169.1,14600.0,142.9988,142.9988,142.7624,142.7624,14600.0
2012-05-30 15:45:00,169.12,169.35,169.12,169.23,17000.0,142.7793,142.9734,142.7793,142.8721,17000.0
2012-05-30 15:50:00,169.24,169.39,169.11,169.14,29600.0,142.8806,143.0072,142.7708,142.7962,29600.0
2012-05-30 15:55:00,169.13,169.25,169.03,169.07,75400.0,142.7877,142.889,142.7033,142.7371,75400.0
2012-05-31 09:30:00,168.97,169.16,168.94,169.04,47300.0,142.6526,142.813,142.6273,142.7117,47300.0
2012-05-31 09:35:00,169.04,169.08,168.43,168.44,17200.0,142.7117,142.7455,142.1967,142.2052,17200.0
2012-05-31 09:40:00,168.46,168.57,167.94,168.06,44300.0,142.2221,142.3149,141.7831,141.8844,44300.0
2012-05-31 09:45:00,168.01,168.11,167.58,167.63,37900.0,141.8422,141.9266,141.4791,141.5213,37900.0
2012-05-31 09:50:00,167.61,167.82,167.48,167.53,28000.0,141.5045,141.6818,141.3947,141.4369,28000.0
2012-05-31 09:55:00,167.59,167.63,167.29,167.42,29500.0,141.4876,141.5213,141.2343,141.3441,29500.0
2012-05-31 10:00:00,167.38,167.52,167.3,167.3,26300.0,141.3103,141.4285,141.2427,141.2427,26300.0
2012-05-31 10:05:00,167.32,167.4,167.09,167.1,28200.0,141.2596,141.3272,141.0654,141.0739,28200.0
2012-05-31 10:10:00,167.14,167.14,166.94,167.05,14900.0,141.1077,141.1077,140.9388,141.0317,14900.0
2012-05-31 10:15:00,167.04,167.32,166.98,167.29,15300.0,141.0232,141.2596,140.9726,141.2343,15300.0
2012-05-31 10:20:00,167.24,167.28,167.1,167.12,7500.0,141.1921,141.2259,141.0739,141.0908,7500.0
2012-05-31 10:25:00,167.12,167.3,167.1,167.26,10200.0,141.0908,141.2427,141.0739,141.209,10200.0
2012-05-31 10:30:00,167.24,167.36,167.11,167.36,16900.0,141.1921,141.2934,141.0823,141.2934,16900.0
2012-05-31 10:35:00,167.41,167.53,167.3,167.3,4100.0,141.3356,141.4369,141.2427,141.2427,4100.0
2012-05-31 10:40:00,167.3,167.3,167.1,167.11,4100.0,141.2427,141.2427,141.0739,141.0823,4100.0
2012-05-31 10:45:00,167.19,167.2,166.84,166.88,13200.0,141.1499,141.1583,140.8544,140.8882,13200.0
2012-05-31 10:50:00,166.94,166.94,166.82,166.89,20000.0,140.9388,140.9388,140.8375,140.8966,20000.0
2012-05-31 10:55:00,166.88,167.15,166.88,166.93,10400.0,140.8882,141.1161,140.8882,140.9304,10400.0
2012-05-31 11:00:00,166.94,166.96,166.65,166.7,7400.0,140.9388,140.9557,140.694,140.7362,7400.0
2012-05-31 11:05:00,166.66,166.8,166.6,166.72,20400.0,140.7024,140.8206,140.6518,140.7531,20400.0
2012-05-31 11:10:00,166.72,166.72,166.52,166.53,6400.0,140.7531,140.7531,140.5842,140.5927,6400.0
2012-05-31 11:15:00,166.55,166.69,166.49,166.61,31900.0,140.6096,140.7277,140.5589,140.6602,31900.0
2012-05-31 11:20:00,166.66,166.78,166.56,166.78,8800.0,140.7024,140.8037,140.618,140.8037,8800.0
2012-05-31 11:25:00,166.78,166.85,166.7,166.81,10000.0,140.8037,140.8628,140.7362,140.8291,10000.0
2012-05-31 11:30:00,166.79,167.44,166.77,167.43,18600.0,140.8122,141.3609,140.7953,141.3525,18600.0
2012-05-31 11:35:00,167.43,167.44,167.25,167.3,16800.0,141.3525,141.3609,141.2005,141.2427,16800.0
2012-05-31 11:40:00,167.3,167.32,167.14,167.16,13100.0,141.2427,141.2596,141.1077,141.1245,13100.0
2012-05-31 11:45:00,167.17,167.27,166.94,166.94,13800.0,141.133,141.2174,140.9388,140.9388,13800.0
2012-05-31 11:50:00,166.98,167.06,166.95,167.03,10500.0,140.9726,141.0401,140.9473,141.0148,10500.0
2012-05-31 11:55:00,167.11,167.22,167.08,167.12,18100.0,141.0823,141.1752,141.057,141.0908,18100.0
2012-05-31 12:00:00,167.09,167.3,166.99,167.16,17500.0,141.0654,141.2427,140.981,141.1245,17500.0
2012-05-31 12:05:00,167.17,167.42,167.17,167.42,17000.0,141.133,141.3441,141.133,141.3441,17000.0
2012-05-31 12:10:00,167.45,167.62,167.33,167.61,31900.0,141.3694,141.5129,141.2681,141.5045,31900.0
2012-05-31 12:15:00,167.6,167.6,167.48,167.57,16400.0,141.496,141.496,141.3947,141.4707,16400.0
2012-05-31 12:20:00,167.59,167.93,167.59,167.86,39900.0,141.4876,141.7746,141.4876,141.7155,39900.0
2012-05-31 12:25:00,167.87,168.24,167.87,168.04,53800.0,141.724,142.0363,141.724,141.8675,53800.0
2012-05-31 12:30:00,168.03,168.11,167.9,167.9,10400.0,141.859,141.9266,141.7493,141.7493,10400.0
2012-05-31 12:35:00,167.91,167.98,167.66,167.7,16800.0,141.7577,141.8168,141.5467,141.5804,16800.0
2012-05-31 12:40:00,167.71,167.9,167.68,167.84,14200.0,141.5889,141.7493,141.5636,141.6986,14200.0
2012-05-31 12:45:00,167.87,168.03,167.72,168.03,19800.0,141.724,141.859,141.5973,141.859,19800.0
2012-05-31 12:50:00,168.02,168.17,167.98,167.98,17300.0,141.8506,141.9772,141.8168,141.8168,17300.0
2012-05-31 12:55:00,167.99,168.07,167.87,167.92,11600.0,141.8253,141.8928,141.724,141.7662,11600.0
2012-05-31 13:00:00,167.89,168.23,167.82,168.2,20800.0,141.7408,142.0279,141.6818,142.0026,20800.0
2012-05-31 13:05:00,168.2,168.51,168.1,168.26,33700.0,142.0026,142.2643,141.9181,142.0532,33700.0
2012-05-31 13:10:00,168.27,168.34,168.2,168.33,7200.0,142.0617,142.1208,142.0026,142.1123,7200.0
2012-05-31 13:15:00,168.39,168.51,168.34,168.4,14500.0,142.163,142.2643,142.1208,142.1714,14500.0
2012-05-31 13:20:00,168.39,168.45,168.2,168.2,26800.0,142.163,142.2136,142.0026,142.0026,26800.0
2012-05-31 13:25:00,168.2,168.22,168.11,168.14,14500.0,142.0026,142.0194,141.9266,141.9519,14500.0
2012-05-31 13:30:00,168.15,168.36,168.12,168.26,12900.0,141.9604,142.1376,141.935,142.0532,12900.0
2012-05-31 13:35:00,168.26,168.27,167.93,167.99,32000.0,142.0532,142.0617,141.7746,141.8253,32000.0
2012-05-31 13:40:00,167.93,167.98,167.78,167.96,20300.0,141.7746,141.8168,141.648,141.7999,20300.0
2012-05-31 13:45:00,167.99,167.99,167.77,167.84,15900.0,141.8253,141.8253,141.6395,141.6986,15900.0
2012-05-31 13:50:00,167.81,167.84,167.58,167.64,39700.0,141.6733,141.6986,141.4791,141.5298,39700.0
2012-05-31 13:55:00,167.65,167.7,167.59,167.7,9800.0,141.5382,141.5804,141.4876,141.5804,9800.0
2012-05-31 14:00:00,167.71,167.95,167.62,167.94,15400.0,141.5889,141.7915,141.5129,141.7831,15400.0
2012-05-31 14:05:00,168.0,168.16,168.0,168.08,19900.0,141.8337,141.9688,141.8337,141.9013,19900.0
2012-05-31 14:10:00,168.11,168.34,168.05,168.1,20500.0,141.9266,142.1208,141.8759,141.9181,20500.0
2012-05-31 14:15:00,168.09,168.19,168.02,168.02,12000.0,141.9097,141.9941,141.8506,141.8506,12000.0
2012-05-31 14:20:00,168.02,168.05,167.89,167.97,10600.0,141.8506,141.8759,141.7408,141.8084,10600.0
2012-05-31 14:25:00,168.0,168.27,167.98,168.05,28300.0,141.8337,142.0617,141.8168,141.8759,28300.0
2012-05-31 14:30:00,168.05,168.29,168.0,168.2,28800.0,141.8759,142.0785,141.8337,142.0026,28800.0
2012-05-31 14:35:00,168.2,168.33,168.11,168.28,27300.0,142.0026,142.1123,141.9266,142.0701,27300.0
2012-05-31 14:40:00,168.29,168.47,168.27,168.39,44500.0,142.0785,142.2305,142.0617,142.163,44500.0
2012-05-31 14:45:00,168.39,168.43,168.17,168.19,34500.0,142.163,142.1967,141.9772,141.9941,34500.0
2012-05-31 14:50:00,168.23,168.23,167.96,168.02,38100.0,142.0279,142.0279,141.7999,141.8506,38100.0
2012-05-31 14:55:00,168.04,168.38,167.98,168.31,31500.0,141.8675,142.1545,141.8168,142.0954,31500.0
2012-05-31 15:00:00,168.31,168.34,168.11,168.12,24800.0,142.0954,142.1208,141.9266,141.935,24800.0
2012-05-31 15:05:00,168.11,168.35,168.11,168.34,42100.0,141.9266,142.1292,141.9266,142.1208,42100.0
2012-05-31 15:10:00,168.35,168.67,168.35,168.62,52300.0,142.1292,142.3994,142.1292,142.3571,52300.0
2012-05-31 15:15:00,168.62,168.68,168.59,168.59,37200.0,142.3571,142.4078,142.3318,142.3318,37200.0
2012-05-31 15:20:00,168.59,168.75,168.57,168.71,57900.0,142.3318,142.4669,142.3149,142.4331,57900.0
2012-05-31 15:25:00,168.73,169.24,168.73,169.15,60200.0,142.45,142.8806,142.45,142.8046,60200.0
2012-05-31 15:30:00,169.15,169.25,169.02,169.24,56900.0,142.8046,142.889,142.6948,142.8806,56900.0
2012-05-31 15:35:00,169.27,169.57,169.24,169.43,69800.0,142.9059,143.1592,142.8806,143.041,69800.0
2012-05-31 15:40:00,169.42,169.49,169.23,169.29,104500.0,143.0325,143.0916,142.8721,142.9228,104500.0
2012-05-31 15:45:00,169.28,169.28,168.67,168.74,95100.0,142.9144,142.9144,142.3994,142.4585,95100.0
2012-05-31 15:50:00,168.7,168.75,168.49,168.52,111900.0,142.4247,142.4669,142.2474,142.2727,111900.0
2012-05-31 15:55:00,168.54,168.8,168.53,168.67,121000.0,142.2896,142.5091,142.2812,142.3994,121000.0
2012-06-01 09:30:00,165.31,165.93,165.31,165.85,81800.0,139.5627,140.0861,139.5627,140.0186,81800.0
2012-06-01 09:35:00,165.87,165.95,165.38,165.63,32700.0,140.0355,140.103,139.6218,139.8328,32700.0
2012-06-01 09:40:00,165.64,165.74,165.57,165.63,17200.0,139.8413,139.9257,139.7822,139.8328,17200.0
2012-06-01 09:45:00,165.59,165.66,165.35,165.44,35900.0,139.7991,139.8582,139.5965,139.6724,35900.0
2012-06-01 09:50:00,165.46,165.64,165.22,165.41,34800.0,139.6893,139.8413,139.4867,139.6471,34800.0
2012-06-01 09:55:00,165.43,165.47,165.04,165.34,134100.0,139.664,139.6978,139.3347,139.588,134100.0
2012-06-01 10:00:00,165.41,165.86,165.28,165.86,48600.0,139.6471,140.027,139.5374,140.027,48600.0
2012-06-01 10:05:00,165.84,165.87,165.48,165.83,50300.0,140.0101,140.0355,139.7062,140.0017,50300.0
2012-06-01 10:10:00,165.86,165.86,165.29,165.34,21200.0,140.027,140.027,139.5458,139.588,21200.0
2012-06-01 10:15:00,165.35,165.51,165.18,165.25,17500.0,139.5965,139.7315,139.4529,139.512,17500.0
2012-06-01 10:20:00,165.28,165.28,165.0,165.16,25200.0,139.5374,139.5374,139.301,139.436,25200.0
2012-06-01 10:25:00,165.12,165.12,164.82,164.87,16600.0,139.4023,139.4023,139.149,139.1912,16600.0
2012-06-01 10:30:00,164.84,164.94,164.7,164.81,65000.0,139.1659,139.2503,139.0477,139.1406,65000.0
2012-06-01 10:35:00,164.78,164.86,164.64,164.69,12800.0,139.1152,139.1828,138.997,139.0393,12800.0
2012-06-01 10:40:00,164.71,164.84,164.62,164.83,20200.0,139.0561,139.1659,138.9802,139.1574,20200.0
2012-06-01 10:45:00,164.77,165.07,164.75,165.06,14800.0,139.1068,139.3601,139.0899,139.3516,14800.0
2012-06-01 10:50:00,165.04,165.05,164.85,164.87,23300.0,139.3347,139.3432,139.1743,139.1912,23300.0
2012-06-01 10:55:00,164.87,165.05,164.77,164.81,19400.0,139.1912,139.3432,139.1068,139.1406,19400.0
2012-06-01 11:00:00,164.75,164.76,164.55,164.59,46400.0,139.0899,139.0984,138.9211,138.9548,46400.0
2012-06-01 11:05:00,164.6,164.61,164.36,164.38,63100.0,138.9633,138.9717,138.7607,138.7775,63100.0
2012-06-01 11:10:00,164.35,164.44,164.31,164.41,13600.0,138.7522,138.8282,138.7184,138.8029,13600.0
2012-06-01 11:15:00,164.44,164.68,164.44,164.61,19000.0,138.8282,139.0308,138.8282,138.9717,19000.0
2012-06-01 11:20:00,164.53,164.66,164.51,164.6,6300.0,138.9042,139.0139,138.8873,138.9633,6300.0
2012-06-01 11:25:00,164.62,164.69,164.5,164.55,30500.0,138.9802,139.0393,138.8788,138.9211,30500.0
2012-06-01 11:30:00,164.52,164.52,164.29,164.29,16900.0,138.8957,138.8957,138.7016,138.7016,16900.0
2012-06-01 11:35:00,164.3,164.61,164.29,164.39,11800.0,138.71,138.9717,138.7016,138.786,11800.0
2012-06-01 11:40:00,164.35,164.47,164.32,164.41,6000.0,138.7522,138.8535,138.7269,138.8029,6000.0
2012-06-01 11:45:00,164.43,164.43,164.23,164.27,10100.0,138.8197,138.8197,138.6509,138.6847,10100.0
2012-06-01 11:50:00,164.28,164.47,164.26,164.39,19400.0,138.6931,138.8535,138.6762,138.786,19400.0
2012-06-01 11:55:00,164.38,164.49,164.3,164.46,11500.0,138.7775,138.8704,138.71,138.8451,11500.0
2012-06-01 12:00:00,164.4,164.4,164.25,164.31,7500.0,138.7944,138.7944,138.6678,138.7184,7500.0
2012-06-01 12:05:00,164.33,164.42,164.31,164.39,10200.0,138.7353,138.8113,138.7184,138.786,10200.0
2012-06-01 12:10:00,164.39,164.71,164.36,164.7,12500.0,138.786,139.0561,138.7607,139.0477,12500.0
2012-06-01 12:15:00,164.71,164.79,164.59,164.61,10900.0,139.0561,139.1237,138.9548,138.9717,10900.0
2012-06-01 12:20:00,164.6,164.6,164.39,164.47,39300.0,138.9633,138.9633,138.786,138.8535,39300.0
2012-06-01 12:25:00,164.47,164.5,164.27,164.37,24000.0,138.8535,138.8788,138.6847,138.7691,24000.0
2012-06-01 12:30:00,164.35,164.35,164.26,164.27,8500.0,138.7522,138.7522,138.6762,138.6847,8500.0
2012-06-01 12:35:00,164.3,164.37,164.15,164.23,12300.0,138.71,138.7691,138.5834,138.6509,12300.0
2012-06-01 12:40:00,164.23,164.42,164.21,164.23,11100.0,138.6509,138.8113,138.634,138.6509,11100.0
2012-06-01 12:45:00,164.24,164.47,164.23,164.4,13900.0,138.6593,138.8535,138.6509,138.7944,13900.0
2012-06-01 12:50:00,164.38,164.48,164.34,164.44,9500.0,138.7775,138.862,138.7438,138.8282,9500.0
2012-06-01 12:55:00,164.45,164.52,164.35,164.36,16800.0,138.8366,138.8957,138.7522,138.7607,16800.0
2012-06-01 13:00:00,164.34,164.41,164.21,164.38,16700.0,138.7438,138.8029,138.634,138.7775,16700.0
2012-06-01 13:05:00,164.37,164.43,164.24,164.28,9300.0,138.7691,138.8197,138.6593,138.6931,9300.0
2012-06-01 13:10:00,164.28,164.39,164.22,164.29,16000.0,138.6931,138.786,138.6425,138.7016,16000.0
2012-06-01 13:15:00,164.3,164.38,164.25,164.32,5100.0,138.71,138.7775,138.6678,138.7269,5100.0
2012-06-01 13:20:00,164.23,164.29,164.14,164.19,7000.0,138.6509,138.7016,138.5749,138.6171,7000.0
2012-06-01 13:25:00,164.22,164.24,164.0,164.0,16600.0,138.6425,138.6593,138.4567,138.4567,16600.0
2012-06-01 13:30:00,164.0,164.05,163.73,163.73,36000.0,138.4567,138.4989,138.2288,138.2288,36000.0
2012-06-01 13:35:00,163.74,163.84,163.66,163.67,13000.0,138.2372,138.3216,138.1697,138.1781,13000.0
2012-06-01 13:40:00,163.61,163.96,163.61,163.94,33500.0,138.1275,138.423,138.1275,138.4061,33500.0
2012-06-01 13:45:00,163.91,163.92,163.79,163.84,17100.0,138.3807,138.3892,138.2794,138.3216,17100.0
2012-06-01 13:50:00,163.82,163.83,163.65,163.72,12700.0,138.3048,138.3132,138.1612,138.2203,12700.0
2012-06-01 13:55:00,163.7,163.74,163.58,163.7,8500.0,138.2034,138.2372,138.1021,138.2034,8500.0
2012-06-01 14:00:00,163.75,163.75,163.34,163.34,25000.0,138.2457,138.2457,137.8995,137.8995,25000.0
2012-06-01 14:05:00,163.33,163.43,163.29,163.38,121800.0,137.8911,137.9755,137.8573,137.9333,121800.0
2012-06-01 14:10:00,163.33,163.41,163.28,163.28,9900.0,137.8911,137.9586,137.8489,137.8489,9900.0
2012-06-01 14:15:00,163.32,163.4,163.32,163.36,18200.0,137.8826,137.9502,137.8826,137.9164,18200.0
2012-06-01 14:20:00,163.36,163.9,163.36,163.9,15200.0,137.9164,138.3723,137.9164,138.3723,15200.0
2012-06-01 14:25:00,163.85,163.85,163.67,163.67,8900.0,138.3301,138.3301,138.1781,138.1781,8900.0
2012-06-01 14:30:00,163.66,163.92,163.66,163.88,11500.0,138.1697,138.3892,138.1697,138.3554,11500.0
2012-06-01 14:35:00,163.87,164.03,163.78,163.99,15400.0,138.347,138.482,138.271,138.4483,15400.0
2012-06-01 14:40:00,164.04,164.04,163.84,163.96,45800.0,138.4905,138.4905,138.3216,138.423,45800.0
2012-06-01 14:45:00,163.91,164.03,163.87,163.91,4500.0,138.3807,138.482,138.347,138.3807,4500.0
2012-06-01 14:50:00,163.91,164.06,163.77,163.77,8800.0,138.3807,138.5074,138.2625,138.2625,8800.0
2012-06-01 14:55:00,163.79,163.85,163.58,163.63,20800.0,138.2794,138.3301,138.1021,138.1443,20800.0
2012-06-01 15:00:00,163.66,163.72,163.47,163.62,27400.0,138.1697,138.2203,138.0093,138.1359,27400.0
2012-06-01 15:05:00,163.62,163.8,163.54,163.75,23200.0,138.1359,138.2879,138.0684,138.2457,23200.0
2012-06-01 15:10:00,163.77,163.9,163.56,163.62,26000.0,138.2625,138.3723,138.0853,138.1359,26000.0
2012-06-01 15:15:00,163.6,163.73,163.32,163.34,43500.0,138.119,138.2288,137.8826,137.8995,43500.0
2012-06-01 15:20:00,163.4,163.45,163.33,163.34,19900.0,137.9502,137.9924,137.8911,137.8995,19900.0
2012-06-01 15:25:00,163.34,163.67,163.34,163.49,28800.0,137.8995,138.1781,137.8995,138.0262,28800.0
2012-06-01 15:30:00,163.49,163.72,163.27,163.48,53900.0,138.0262,138.2203,137.8404,138.0177,53900.0
2012-06-01 15:35:00,163.47,163.5,163.33,163.34,39300.0,138.0093,138.0346,137.8911,137.8995,39300.0
2012-06-01 15:40:00,163.33,163.49,163.27,163.33,121000.0,137.8911,138.0262,137.8404,137.8911,121000.0
2012-06-01 15:45:00,163.33,163.54,163.32,163.39,216600.0,137.8911,138.0684,137.8826,137.9417,216600.0
2012-06-01 15:50:00,163.41,163.54,163.38,163.41,47900.0,137.9586,138.0684,137.9333,137.9586,47900.0
2012-06-01 15:55:00,163.42,163.49,163.31,163.38,141600.0,137.9671,138.0262,137.8742,137.9333,141600.0
2012-06-04 09:30:00,163.67,164.0,163.55,164.0,96500.0,138.1781,138.4567,138.0768,138.4567,96500.0
2012-06-04 09:35:00,164.01,164.1,163.88,163.88,35600.0,138.4652,138.5411,138.3554,138.3554,35600.0
2012-06-04 09:40:00,163.86,163.88,163.52,163.55,29200.0,138.3385,138.3554,138.0515,138.0768,29200.0
2012-06-04 09:45:00,163.51,163.51,162.85,162.96,57500.0,138.043,138.043,137.4858,137.5787,57500.0
2012-06-04 09:50:00,162.94,162.98,162.69,162.83,40600.0,137.5618,137.5956,137.3508,137.469,40600.0
2012-06-04 09:55:00,162.8,162.8,162.49,162.78,18700.0,137.4436,137.4436,137.1819,137.4267,18700.0
2012-06-04 10:00:00,162.64,162.64,162.16,162.31,19400.0,137.3085,137.3085,136.9033,137.0299,19400.0
2012-06-04 10:05:00,162.32,162.32,161.9,162.01,33200.0,137.0384,137.0384,136.6838,136.7767,33200.0
2012-06-04 10:10:00,162.04,162.64,162.04,162.62,19100.0,136.802,137.3085,136.802,137.2917,19100.0
2012-06-04 10:15:00,162.67,163.03,162.6,162.98,24700.0,137.3339,137.6378,137.2748,137.5956,24700.0
2012-06-04 10:20:00,162.97,163.13,162.84,162.87,20100.0,137.5871,137.7222,137.4774,137.5027,20100.0
2012-06-04 10:25:00,162.89,163.06,162.79,162.85,18600.0,137.5196,137.6631,137.4352,137.4858,18600.0
2012-06-04 10:30:00,162.87,162.95,162.44,162.58,25700.0,137.5027,137.5703,137.1397,137.2579,25700.0
2012-06-04 10:35:00,162.55,162.83,162.5,162.6,23300.0,137.2326,137.469,137.1903,137.2748,23300.0
2012-06-04 10:40:00,162.59,162.91,162.58,162.62,9300.0,137.2663,137.5365,137.2579,137.2917,9300.0
2012-06-04 10:45:00,162.6,162.69,162.5,162.63,11800.0,137.2748,137.3508,137.1903,137.3001,11800.0
2012-06-04 10:50:00,162.63,162.88,162.63,162.69,9700.0,137.3001,137.5112,137.3001,137.3508,9700.0
2012-06-04 10:55:00,162.7,163.08,162.7,162.85,18600.0,137.3592,137.68,137.3592,137.4858,18600.0
2012-06-04 11:00:00,162.79,162.86,162.69,162.7,6500.0,137.4352,137.4943,137.3508,137.3592,6500.0
2012-06-04 11:05:00,162.72,162.72,162.42,162.5,18100.0,137.3761,137.3761,137.1228,137.1903,18100.0
2012-06-04 11:10:00,162.52,162.66,162.28,162.4,7800.0,137.2072,137.3254,137.0046,137.1059,7800.0
2012-06-04 11:15:00,162.42,162.47,162.14,162.14,24900.0,137.1228,137.165,136.8864,136.8864,24900.0
2012-06-04 11:20:00,162.16,162.21,162.1,162.17,10500.0,136.9033,136.9455,136.8526,136.9117,10500.0
2012-06-04 11:25:00,162.18,162.22,161.88,161.9,14400.0,136.9202,136.954,136.6669,136.6838,14400.0
2012-06-04 11:30:00,161.89,162.04,161.89,162.04,3800.0,136.6754,136.802,136.6754,136.802,3800.0
2012-06-04 11:35:00,161.98,162.01,161.81,161.91,9500.0,136.7513,136.7767,136.6078,136.6922,9500.0
2012-06-04 11:40:00,161.85,161.93,161.73,161.73,4700.0,136.6416,136.7091,136.5403,136.5403,4700.0
2012-06-04 11:45:00,161.78,161.86,161.69,161.82,5000.0,136.5825,136.65,136.5065,136.6163,5000.0
2012-06-04 11:50:00,161.79,161.8,161.61,161.69,3900.0,136.5909,136.5994,136.439,136.5065,3900.0
2012-06-04 11:55:00,161.71,161.82,161.69,161.71,20600.0,136.5234,136.6163,136.5065,136.5234,20600.0
2012-06-04 12:00:00,161.7,161.81,161.63,161.72,12600.0,136.515,136.6078,136.4559,136.5318,12600.0
2012-06-04 12:05:00,161.66,161.73,161.56,161.56,9700.0,136.4812,136.5403,136.3968,136.3968,9700.0
2012-06-04 12:10:00,161.54,161.6,161.14,161.21,24600.0,136.3799,136.4305,136.0422,136.1013,24600.0
2012-06-04 12:15:00,161.22,161.23,161.0,161.13,17500.0,136.1097,136.1182,135.924,136.0337,17500.0
2012-06-04 12:20:00,161.19,161.22,161.02,161.08,14200.0,136.0844,136.1097,135.9409,135.9915,14200.0
2012-06-04 12:25:00,161.13,161.14,160.88,160.93,13900.0,136.0337,136.0422,135.8227,135.8649,13900.0
2012-06-04 12:30:00,160.93,161.0,160.83,160.96,9000.0,135.8649,135.924,135.7805,135.8902,9000.0
2012-06-04 12:35:00,160.93,161.06,160.92,161.01,4400.0,135.8649,135.9746,135.8564,135.9324,4400.0
2012-06-04 12:40:00,161.01,161.15,161.01,161.04,6200.0,135.9324,136.0506,135.9324,135.9577,6200.0
2012-06-04 12:45:00,161.09,161.17,161.01,161.03,2700.0,136.0,136.0675,135.9324,135.9493,2700.0
2012-06-04 12:50:00,161.02,161.02,160.92,160.95,4900.0,135.9409,135.9409,135.8564,135.8818,4900.0
2012-06-04 12:55:00,160.96,161.09,160.96,161.03,3700.0,135.8902,136.0,135.8902,135.9493,3700.0
2012-06-04 13:00:00,161.08,161.33,161.08,161.27,42400.0,135.9915,136.2026,135.9915,136.1519,42400.0
2012-06-04 13:05:00,161.29,161.29,161.06,161.1,6100.0,136.1688,136.1688,135.9746,136.0084,6100.0
2012-06-04 13:10:00,161.11,161.17,161.05,161.13,6200.0,136.0168,136.0675,135.9662,136.0337,6200.0
2012-06-04 13:15:00,161.16,161.3,160.94,160.98,14400.0,136.0591,136.1773,135.8733,135.9071,14400.0
2012-06-04 13:20:00,160.97,160.97,160.82,160.82,7300.0,135.8986,135.8986,135.772,135.772,7300.0
2012-06-04 13:25:00,160.81,160.86,160.69,160.86,7000.0,135.7636,135.8058,135.6623,135.8058,7000.0
2012-06-04 13:30:00,160.89,161.01,160.83,161.0,6800.0,135.8311,135.9324,135.7805,135.924,6800.0
2012-06-04 13:35:00,161.04,161.44,161.03,161.39,29000.0,135.9577,136.2954,135.9493,136.2532,29000.0
2012-06-04 13:40:00,161.36,161.47,161.33,161.44,9800.0,136.2279,136.3208,136.2026,136.2954,9800.0
2012-06-04 13:45:00,161.45,161.45,161.13,161.19,5500.0,136.3039,136.3039,136.0337,136.0844,5500.0
2012-06-04 13:50:00,161.19,161.38,161.06,161.13,14900.0,136.0844,136.2448,135.9746,136.0337,14900.0
2012-06-04 13:55:00,161.12,161.32,161.02,161.32,9500.0,136.0253,136.1941,135.9409,136.1941,9500.0
2012-06-04 14:00:00,161.29,161.44,161.16,161.44,4700.0,136.1688,136.2954,136.0591,136.2954,4700.0
2012-06-04 14:05:00,161.4,161.4,161.24,161.27,27200.0,136.2617,136.2617,136.1266,136.1519,27200.0
2012-06-04 14:10:00,161.26,161.4,161.26,161.4,4100.0,136.1435,136.2617,136.1435,136.2617,4100.0
2012-06-04 14:15:00,161.41,161.77,161.32,161.75,46000.0,136.2701,136.574,136.1941,136.5572,46000.0
2012-06-04 14:20:00,161.75,161.9,161.66,161.87,22700.0,136.5572,136.6838,136.4812,136.6585,22700.0
2012-06-04 14:25:00,161.85,162.02,161.83,161.96,9700.0,136.6416,136.7851,136.6247,136.7345,9700.0
2012-06-04 14:30:00,161.97,162.25,161.84,162.25,11900.0,136.7429,136.9793,136.6331,136.9793,11900.0
2012-06-04 14:35:00,162.27,162.63,162.26,162.54,36800.0,136.9962,137.3001,136.9877,137.2241,36800.0
2012-06-04 14:40:00,162.48,162.55,162.38,162.51,18900.0,137.1735,137.2326,137.089,137.1988,18900.0
2012-06-04 14:45:00,162.52,162.54,162.33,162.33,22000.0,137.2072,137.2241,137.0468,137.0468,22000.0
2012-06-04 14:50:00,162.31,162.35,162.24,162.34,10300.0,137.0299,137.0637,136.9708,137.0553,10300.0
2012-06-04 14:55:00,162.35,162.37,162.03,162.03,28700.0,137.0637,137.0806,136.7936,136.7936,28700.0
2012-06-04 15:00:00,162.03,162.23,162.03,162.15,5200.0,136.7936,136.9624,136.7936,136.8949,5200.0
2012-06-04 15:05:00,162.2,162.27,162.1,162.1,8900.0,136.9371,136.9962,136.8526,136.8526,8900.0
2012-06-04 15:10:00,162.05,162.05,161.89,161.96,12300.0,136.8104,136.8104,136.6754,136.7345,12300.0
2012-06-04 15:15:00,161.89,162.05,161.73,162.05,36900.0,136.6754,136.8104,136.5403,136.8104,36900.0
2012-06-04 15:20:00,162.05,162.05,161.87,161.97,12200.0,136.8104,136.8104,136.6585,136.7429,12200.0
2012-06-04 15:25:00,161.89,162.21,161.77,162.13,14000.0,136.6754,136.9455,136.574,136.878,14000.0
2012-06-04 15:30:00,162.11,162.11,161.79,161.88,15200.0,136.8611,136.8611,136.5909,136.6669,15200.0
2012-06-04 15:35:00,161.86,161.92,161.7,161.88,16600.0,136.65,136.7007,136.515,136.6669,16600.0
2012-06-04 15:40:00,161.89,162.06,161.79,162.06,40300.0,136.6754,136.8189,136.5909,136.8189,40300.0
2012-06-04 15:45:00,162.06,162.3,162.05,162.27,34300.0,136.8189,137.0215,136.8104,136.9962,34300.0
2012-06-04 15:50:00,162.29,162.53,162.27,162.42,54300.0,137.0131,137.2157,136.9962,137.1228,54300.0
2012-06-04 15:55:00,162.4,162.55,162.38,162.4,70600.0,137.1059,137.2326,137.089,137.1059,70600.0
2012-06-05 09:30:00,161.58,162.18,161.53,162.14,44200.0,136.4136,136.9202,136.3714,136.8864,44200.0
2012-06-05 09:35:00,162.2,162.41,162.18,162.21,23200.0,136.9371,137.1144,136.9202,136.9455,23200.0
2012-06-05 09:40:00,162.13,162.34,162.13,162.16,29400.0,136.878,137.0553,136.878,136.9033,29400.0
2012-06-05 09:45:00,162.16,162.86,162.16,162.83,26300.0,136.9033,137.4943,136.9033,137.469,26300.0
2012-06-05 09:50:00,162.83,162.84,162.55,162.7,25500.0,137.469,137.4774,137.2326,137.3592,25500.0
2012-06-05 09:55:00,162.77,162.98,162.66,162.98,18300.0,137.4183,137.5956,137.3254,137.5956,18300.0
2012-06-05 10:00:00,162.92,163.73,162.92,163.56,41400.0,137.5449,138.2288,137.5449,138.0853,41400.0
2012-06-05 10:05:00,163.54,163.93,163.52,163.77,19100.0,138.0684,138.3976,138.0515,138.2625,19100.0
2012-06-05 10:10:00,163.8,163.82,163.59,163.78,8400.0,138.2879,138.3048,138.1106,138.271,8400.0
2012-06-05 10:15:00,163.84,163.97,163.58,163.59,14700.0,138.3216,138.4314,138.1021,138.1106,14700.0
2012-06-05 10:20:00,163.63,164.0,163.63,163.95,13100.0,138.1443,138.4567,138.1443,138.4145,13100.0
2012-06-05 10:25:00,164.0,164.18,163.83,163.88,8000.0,138.4567,138.6087,138.3132,138.3554,8000.0
2012-06-05 10:30:00,163.98,164.02,163.63,163.68,14500.0,138.4398,138.4736,138.1443,138.1866,14500.0
2012-06-05 10:35:00,163.68,163.73,163.55,163.63,11500.0,138.1866,138.2288,138.0768,138.1443,11500.0
2012-06-05 10:40:00,163.62,163.63,163.24,163.31,29300.0,138.1359,138.1443,137.8151,137.8742,29300.0
2012-06-05 10:45:00,163.38,163.38,163.02,163.08,21100.0,137.9333,137.9333,137.6294,137.68,21100.0
2012-06-05 10:50:00,163.06,163.16,162.85,163.05,13900.0,137.6631,137.7476,137.4858,137.6547,13900.0
2012-06-05 10:55:00,163.08,163.08,162.61,162.81,44000.0,137.68,137.68,137.2832,137.4521,44000.0
2012-06-05 11:00:00,162.81,162.83,162.7,162.71,10900.0,137.4521,137.469,137.3592,137.3676,10900.0
2012-06-05 11:05:00,162.8,163.1,162.8,163.06,5100.0,137.4436,137.6969,137.4436,137.6631,5100.0
2012-06-05 11:10:00,163.15,163.43,163.15,163.36,10000.0,137.7391,137.9755,137.7391,137.9164,10000.0
2012-06-05 11:15:00,163.46,163.58,163.35,163.58,5100.0,138.0008,138.1021,137.908,138.1021,5100.0
2012-06-05 11:20:00,163.6,163.67,163.43,163.46,6600.0,138.119,138.1781,137.9755,138.0008,6600.0
2012-06-05 11:25:00,163.48,163.59,163.34,163.35,4500.0,138.0177,138.1106,137.8995,137.908,4500.0
2012-06-05 11:30:00,163.37,163.61,163.37,163.45,6700.0,137.9248,138.1275,137.9248,137.9924,6700.0
2012-06-05 11:35:00,163.46,163.59,163.1,163.11,23300.0,138.0008,138.1106,137.6969,137.7053,23300.0
2012-06-05 11:40:00,163.13,163.19,162.95,163.0,7800.0,137.7222,137.7729,137.5703,137.6125,7800.0
2012-06-05 11:45:00,163.01,163.2,163.01,163.13,5500.0,137.6209,137.7813,137.6209,137.7222,5500.0
2012-06-05 11:50:00,163.12,163.19,162.93,162.97,12700.0,137.7138,137.7729,137.5534,137.5871,12700.0
2012-06-05 11:55:00,162.91,162.94,162.77,162.77,9700.0,137.5365,137.5618,137.4183,137.4183,9700.0
2012-06-05 12:00:00,162.8,163.19,162.76,163.12,7400.0,137.4436,137.7729,137.4099,137.7138,7400.0
2012-06-05 12:05:00,163.13,163.39,163.13,163.29,9400.0,137.7222,137.9417,137.7222,137.8573,9400.0
2012-06-05 12:10:00,163.31,163.37,163.25,163.25,8200.0,137.8742,137.9248,137.8235,137.8235,8200.0
2012-06-05 12:15:00,163.24,163.32,163.01,163.24,9400.0,137.8151,137.8826,137.6209,137.8151,9400.0
2012-06-05 12:20:00,163.22,163.44,163.13,163.36,6700.0,137.7982,137.9839,137.7222,137.9164,6700.0
2012-06-05 12:25:00,163.39,163.43,163.27,163.37,10600.0,137.9417,137.9755,137.8404,137.9248,10600.0
2012-06-05 12:30:00,163.48,163.97,163.48,163.93,26000.0,138.0177,138.4314,138.0177,138.3976,26000.0
2012-06-05 12:35:00,163.92,163.93,163.74,163.79,12400.0,138.3892,138.3976,138.2372,138.2794,12400.0
2012-06-05 12:40:00,163.79,163.8,163.65,163.73,5100.0,138.2794,138.2879,138.1612,138.2288,5100.0
2012-06-05 12:45:00,163.76,163.79,163.48,163.5,7200.0,138.2541,138.2794,138.0177,138.0346,7200.0
2012-06-05 12:50:00,163.52,163.8,163.49,163.64,26700.0,138.0515,138.2879,138.0262,138.1528,26700.0
2012-06-05 12:55:00,163.59,163.78,163.59,163.73,9300.0,138.1106,138.271,138.1106,138.2288,9300.0
2012-06-05 13:00:00,163.73,163.73,163.53,163.63,5600.0,138.2288,138.2288,138.0599,138.1443,5600.0
2012-06-05 13:05:00,163.64,163.67,163.57,163.58,5300.0,138.1528,138.1781,138.0937,138.1021,5300.0
2012-06-05 13:10:00,163.64,163.67,163.6,163.61,3300.0,138.1528,138.1781,138.119,138.1275,3300.0
2012-06-05 13:15:00,163.64,163.65,163.37,163.41,19200.0,138.1528,138.1612,137.9248,137.9586,19200.0
2012-06-05 13:20:00,163.44,163.7,163.44,163.61,9800.0,137.9839,138.2034,137.9839,138.1275,9800.0
2012-06-05 13:25:00,163.69,163.69,163.51,163.61,14600.0,138.195,138.195,138.043,138.1275,14600.0
2012-06-05 13:30:00,163.61,163.76,163.54,163.66,6300.0,138.1275,138.2541,138.0684,138.1697,6300.0
2012-06-05 13:35:00,163.67,163.83,163.66,163.73,3700.0,138.1781,138.3132,138.1697,138.2288,3700.0
2012-06-05 13:40:00,163.77,164.0,163.72,163.99,34500.0,138.2625,138.4567,138.2203,138.4483,34500.0
2012-06-05 13:45:00,164.01,164.13,164.01,164.06,10900.0,138.4652,138.5665,138.4652,138.5074,10900.0
2012-06-05 13:50:00,164.09,164.32,164.07,164.2,48000.0,138.5327,138.7269,138.5158,138.6256,48000.0
2012-06-05 13:55:00,164.21,164.21,164.1,164.13,11600.0,138.634,138.634,138.5411,138.5665,11600.0
2012-06-05 14:00:00,164.11,164.15,164.01,164.08,6300.0,138.5496,138.5834,138.4652,138.5243,6300.0
2012-06-05 14:05:00,164.09,164.41,164.08,164.32,31800.0,138.5327,138.8029,138.5243,138.7269,31800.0
2012-06-05 14:10:00,164.3,164.46,164.22,164.37,12400.0,138.71,138.8451,138.6425,138.7691,12400.0
2012-06-05 14:15:00,164.38,164.49,164.29,164.43,9200.0,138.7775,138.8704,138.7016,138.8197,9200.0
2012-06-05 14:20:00,164.47,164.5,164.31,164.42,7700.0,138.8535,138.8788,138.7184,138.8113,7700.0
2012-06-05 14:25:00,164.46,164.48,164.34,164.42,4000.0,138.8451,138.862,138.7438,138.8113,4000.0
2012-06-05 14:30:00,164.4,164.5,164.34,164.5,9100.0,138.7944,138.8788,138.7438,138.8788,9100.0
2012-06-05 14:35:00,164.51,164.51,164.23,164.23,12300.0,138.8873,138.8873,138.6509,138.6509,12300.0
2012-06-05 14:40:00,164.22,164.37,164.22,164.23,13500.0,138.6425,138.7691,138.6425,138.6509,13500.0
2012-06-05 14:45:00,164.21,164.31,164.18,164.29,10100.0,138.634,138.7184,138.6087,138.7016,10100.0
2012-06-05 14:50:00,164.27,164.46,164.26,164.46,23600.0,138.6847,138.8451,138.6762,138.8451,23600.0
2012-06-05 14:55:00,164.4,164.47,164.27,164.4,50100.0,138.7944,138.8535,138.6847,138.7944,50100.0
2012-06-05 15:00:00,164.41,164.68,164.41,164.43,39700.0,138.8029,139.0308,138.8029,138.8197,39700.0
2012-06-05 15:05:00,164.46,164.5,164.32,164.33,12300.0,138.8451,138.8788,138.7269,138.7353,12300.0
2012-06-05 15:10:00,164.32,164.43,164.24,164.3,15000.0,138.7269,138.8197,138.6593,138.71,15000.0
2012-06-05 15:15:00,164.3,164.41,164.23,164.35,11200.0,138.71,138.8029,138.6509,138.7522,11200.0
2012-06-05 15:20:00,164.39,164.51,164.36,164.51,25200.0,138.786,138.8873,138.7607,138.8873,25200.0
2012-06-05 15:25:00,164.52,164.54,164.36,164.42,14000.0,138.8957,138.9126,138.7607,138.8113,14000.0
2012-06-05 15:30:00,164.45,164.58,164.36,164.55,48100.0,138.8366,138.9464,138.7607,138.9211,48100.0
2012-06-05 15:35:00,164.58,164.69,164.49,164.66,17000.0,138.9464,139.0393,138.8704,139.0139,17000.0
2012-06-05 15:40:00,164.66,164.74,164.57,164.61,38700.0,139.0139,139.0815,138.9379,138.9717,38700.0
2012-06-05 15:45:00,164.6,164.6,164.39,164.5,24900.0,138.9633,138.9633,138.786,138.8788,24900.0
2012-06-05 15:50:00,164.52,164.65,164.46,164.56,41800.0,138.8957,139.0055,138.8451,138.9295,41800.0
2012-06-05 15:55:00,164.57,164.57,164.41,164.52,121400.0,138.9379,138.9379,138.8029,138.8957,121400.0
2012-06-06 09:30:00,165.89,166.22,165.65,165.97,58400.0,140.0524,140.331,139.8497,140.1199,58400.0
2012-06-06 09:35:00,165.97,166.18,165.89,166.05,18800.0,140.1199,140.2972,140.0524,140.1874,18800.0
2012-06-06 09:40:00,166.09,166.54,166.09,166.42,25900.0,140.2212,140.6011,140.2212,140.4998,25900.0
2012-06-06 09:45:00,166.55,166.71,166.44,166.55,37200.0,140.6096,140.7446,140.5167,140.6096,37200.0
2012-06-06 09:50:00,166.53,166.82,166.48,166.78,10800.0,140.5927,140.8375,140.5505,140.8037,10800.0
2012-06-06 09:55:00,166.78,167.07,166.76,166.8,54300.0,140.8037,141.0486,140.7868,140.8206,54300.0
2012-06-06 10:00:00,166.82,167.01,166.8,166.83,48900.0,140.8375,140.9979,140.8206,140.8459,48900.0
2012-06-06 10:05:00,166.85,167.05,166.83,166.93,57500.0,140.8628,141.0317,140.8459,140.9304,57500.0
2012-06-06 10:10:00,166.95,167.01,166.81,166.98,23000.0,140.9473,140.9979,140.8291,140.9726,23000.0
2012-06-06 10:15:00,167.03,167.1,166.86,166.94,29900.0,141.0148,141.0739,140.8713,140.9388,29900.0
2012-06-06 10:20:00,166.95,166.95,166.6,166.68,20700.0,140.9473,140.9473,140.6518,140.7193,20700.0
2012-06-06 10:25:00,166.76,166.77,166.64,166.66,10400.0,140.7868,140.7953,140.6855,140.7024,10400.0
2012-06-06 10:30:00,166.61,166.85,166.61,166.8,11200.0,140.6602,140.8628,140.6602,140.8206,11200.0
2012-06-06 10:35:00,166.81,167.09,166.81,166.98,16200.0,140.8291,141.0654,140.8291,140.9726,16200.0
2012-06-06 10:40:00,167.02,167.18,167.02,167.1,17800.0,141.0064,141.1414,141.0064,141.0739,17800.0
2012-06-06 10:45:00,167.12,167.31,167.11,167.25,17400.0,141.0908,141.2512,141.0823,141.2005,17400.0
2012-06-06 10:50:00,167.26,167.33,167.21,167.23,9100.0,141.209,141.2681,141.1668,141.1836,9100.0
2012-06-06 10:55:00,167.29,167.31,167.18,167.27,8500.0,141.2343,141.2512,141.1414,141.2174,8500.0
2012-06-06 11:00:00,167.33,167.41,167.2,167.2,14100.0,141.2681,141.3356,141.1583,141.1583,14100.0
2012-06-06 11:05:00,167.18,167.31,167.14,167.3,112000.0,141.1414,141.2512,141.1077,141.2427,112000.0
2012-06-06 11:10:00,167.3,167.52,167.28,167.52,28000.0,141.2427,141.4285,141.2259,141.4285,28000.0
2012-06-06 11:15:00,167.52,167.52,167.39,167.45,9500.0,141.4285,141.4285,141.3187,141.3694,9500.0
2012-06-06 11:20:00,167.48,167.65,167.47,167.58,12700.0,141.3947,141.5382,141.3863,141.4791,12700.0
2012-06-06 11:25:00,167.61,167.71,167.59,167.68,5400.0,141.5045,141.5889,141.4876,141.5636,5400.0
2012-06-06 11:30:00,167.7,167.7,167.51,167.58,3500.0,141.5804,141.5804,141.42,141.4791,3500.0
2012-06-06 11:35:00,167.54,167.7,167.47,167.66,16500.0,141.4454,141.5804,141.3863,141.5467,16500.0
2012-06-06 11:40:00,167.66,167.75,167.62,167.7,30100.0,141.5467,141.6227,141.5129,141.5804,30100.0
2012-06-06 11:45:00,167.75,167.88,167.71,167.85,16000.0,141.6227,141.7324,141.5889,141.7071,16000.0
2012-06-06 11:50:00,167.89,167.92,167.8,167.8,10400.0,141.7408,141.7662,141.6649,141.6649,10400.0
2012-06-06 11:55:00,167.81,167.86,167.71,167.83,7100.0,141.6733,141.7155,141.5889,141.6902,7100.0
2012-06-06 12:00:00,167.88,167.96,167.86,167.95,10200.0,141.7324,141.7999,141.7155,141.7915,10200.0
2012-06-06 12:05:00,167.95,167.97,167.83,167.96,8000.0,141.7915,141.8084,141.6902,141.7999,8000.0
2012-06-06 12:10:00,167.94,168.03,167.92,168.01,6000.0,141.7831,141.859,141.7662,141.8422,6000.0
2012-06-06 12:15:00,168.04,168.04,167.97,168.0,3500.0,141.8675,141.8675,141.8084,141.8337,3500.0
2012-06-06 12:20:00,167.97,168.08,167.93,167.96,18100.0,141.8084,141.9013,141.7746,141.7999,18100.0
2012-06-06 12:25:00,167.98,168.04,167.89,167.94,7800.0,141.8168,141.8675,141.7408,141.7831,7800.0
2012-06-06 12:30:00,167.96,168.06,167.93,168.06,9100.0,141.7999,141.8844,141.7746,141.8844,9100.0
2012-06-06 12:35:00,168.07,168.11,168.0,168.05,20100.0,141.8928,141.9266,141.8337,141.8759,20100.0
2012-06-06 12:40:00,168.05,168.2,168.04,168.13,33900.0,141.8759,142.0026,141.8675,141.9435,33900.0
2012-06-06 12:45:00,168.13,168.13,168.08,168.11,3500.0,141.9435,141.9435,141.9013,141.9266,3500.0
2012-06-06 12:50:00,168.11,168.12,168.05,168.06,3000.0,141.9266,141.935,141.8759,141.8844,3000.0
2012-06-06 12:55:00,168.06,168.12,167.88,167.88,281300.0,141.8844,141.935,141.7324,141.7324,281300.0
2012-06-06 13:00:00,167.9,167.91,167.83,167.85,5000.0,141.7493,141.7577,141.6902,141.7071,5000.0
2012-06-06 13:05:00,167.83,167.9,167.82,167.9,14200.0,141.6902,141.7493,141.6818,141.7493,14200.0
2012-06-06 13:10:00,167.9,167.91,167.83,167.85,7400.0,141.7493,141.7577,141.6902,141.7071,7400.0
2012-06-06 13:15:00,167.85,167.85,167.71,167.77,7200.0,141.7071,141.7071,141.5889,141.6395,7200.0
2012-06-06 13:20:00,167.78,167.78,167.59,167.63,10100.0,141.648,141.648,141.4876,141.5213,10100.0
2012-06-06 13:25:00,167.57,167.72,167.55,167.72,6000.0,141.4707,141.5973,141.4538,141.5973,6000.0
2012-06-06 13:30:00,167.78,167.84,167.7,167.84,6500.0,141.648,141.6986,141.5804,141.6986,6500.0
2012-06-06 13:35:00,167.83,167.87,167.79,167.85,5400.0,141.6902,141.724,141.6564,141.7071,5400.0
2012-06-06 13:40:00,167.82,167.82,167.68,167.74,7100.0,141.6818,141.6818,141.5636,141.6142,7100.0
2012-06-06 13:45:00,167.77,167.79,167.64,167.71,30600.0,141.6395,141.6564,141.5298,141.5889,30600.0
2012-06-06 13:50:00,167.67,167.68,167.54,167.56,5500.0,141.5551,141.5636,141.4454,141.4622,5500.0
2012-06-06 13:55:00,167.54,167.54,167.43,167.45,3300.0,141.4454,141.4454,141.3525,141.3694,3300.0
2012-06-06 14:00:00,167.47,167.65,167.42,167.44,15900.0,141.3863,141.5382,141.3441,141.3609,15900.0
2012-06-06 14:05:00,167.44,167.53,167.29,167.29,7400.0,141.3609,141.4369,141.2343,141.2343,7400.0
2012-06-06 14:10:00,167.3,167.31,167.19,167.24,7100.0,141.2427,141.2512,141.1499,141.1921,7100.0
2012-06-06 14:15:00,167.15,167.42,167.15,167.4,13400.0,141.1161,141.3441,141.1161,141.3272,13400.0
2012-06-06 14:20:00,167.41,167.44,167.34,167.38,16600.0,141.3356,141.3609,141.2765,141.3103,16600.0
2012-06-06 14:25:00,167.33,167.63,167.33,167.58,7400.0,141.2681,141.5213,141.2681,141.4791,7400.0
2012-06-06 14:30:00,167.62,167.77,167.6,167.76,9400.0,141.5129,141.6395,141.496,141.6311,9400.0
2012-06-06 14:35:00,167.78,167.84,167.72,167.72,8500.0,141.648,141.6986,141.5973,141.5973,8500.0
2012-06-06 14:40:00,167.73,167.79,167.71,167.78,4300.0,141.6058,141.6564,141.5889,141.648,4300.0
2012-06-06 14:45:00,167.81,167.81,167.65,167.7,4900.0,141.6733,141.6733,141.5382,141.5804,4900.0
2012-06-06 14:50:00,167.71,167.71,167.49,167.55,6500.0,141.5889,141.5889,141.4031,141.4538,6500.0
2012-06-06 14:55:00,167.53,167.72,167.53,167.6,9000.0,141.4369,141.5973,141.4369,141.496,9000.0
2012-06-06 15:00:00,167.57,167.7,167.57,167.65,5700.0,141.4707,141.5804,141.4707,141.5382,5700.0
2012-06-06 15:05:00,167.66,167.69,167.57,167.64,13800.0,141.5467,141.572,141.4707,141.5298,13800.0
2012-06-06 15:10:00,167.65,167.78,167.62,167.63,10800.0,141.5382,141.648,141.5129,141.5213,10800.0
2012-06-06 15:15:00,167.66,167.67,167.47,167.47,14600.0,141.5467,141.5551,141.3863,141.3863,14600.0
2012-06-06 15:20:00,167.44,167.53,167.36,167.45,40100.0,141.3609,141.4369,141.2934,141.3694,40100.0
2012-06-06 15:25:00,167.44,167.57,167.4,167.41,12600.0,141.3609,141.4707,141.3272,141.3356,12600.0
2012-06-06 15:30:00,167.43,167.52,167.4,167.51,21700.0,141.3525,141.4285,141.3272,141.42,21700.0
2012-06-06 15:35:00,167.52,167.6,167.44,167.46,31200.0,141.4285,141.496,141.3609,141.3778,31200.0
2012-06-06 15:40:00,167.47,167.76,167.45,167.75,19300.0,141.3863,141.6311,141.3694,141.6227,19300.0
2012-06-06 15:45:00,167.72,168.03,167.72,167.83,27700.0,141.5973,141.859,141.5973,141.6902,27700.0
2012-06-06 15:50:00,167.86,168.11,167.81,168.09,66600.0,141.7155,141.9266,141.6733,141.9097,66600.0
2012-06-06 15:55:00,168.1,168.12,167.82,168.1,77300.0,141.9181,141.935,141.6818,141.9181,77300.0
2012-06-07 09:30:00,170.38,170.45,170.14,170.22,76000.0,143.843,143.9021,143.6404,143.7079,76000.0
2012-06-07 09:35:00,170.21,170.51,170.19,170.46,21800.0,143.6995,143.9528,143.6826,143.9106,21800.0
2012-06-07 09:40:00,170.44,170.54,170.16,170.3,43800.0,143.8937,143.9781,143.6573,143.7755,43800.0
2012-06-07 09:45:00,170.34,170.34,170.0,170.08,31300.0,143.8093,143.8093,143.5222,143.5898,31300.0
2012-06-07 09:50:00,170.08,170.18,169.91,170.1,14500.0,143.5898,143.6742,143.4462,143.6066,14500.0
2012-06-07 09:55:00,170.12,170.26,169.91,170.0,37200.0,143.6235,143.7417,143.4462,143.5222,37200.0
2012-06-07 10:00:00,170.01,170.12,169.34,169.47,79200.0,143.5307,143.6235,142.965,143.0748,79200.0
2012-06-07 10:05:00,169.41,169.54,168.97,169.01,65800.0,143.0241,143.1339,142.6526,142.6864,65800.0
2012-06-07 10:10:00,169.04,169.04,168.64,168.81,35600.0,142.7117,142.7117,142.374,142.5176,35600.0
2012-06-07 10:15:00,168.8,168.84,168.28,168.3,29400.0,142.5091,142.5429,142.0701,142.087,29400.0
2012-06-07 10:20:00,168.31,168.78,168.29,168.76,21000.0,142.0954,142.4922,142.0785,142.4753,21000.0
2012-06-07 10:25:00,168.77,169.35,168.73,169.3,29700.0,142.4838,142.9734,142.45,142.9312,29700.0
2012-06-07 10:30:00,169.28,169.36,169.03,169.06,33300.0,142.9144,142.9819,142.7033,142.7286,33300.0
2012-06-07 10:35:00,169.01,169.01,168.64,168.64,9500.0,142.6864,142.6864,142.374,142.374,9500.0
2012-06-07 10:40:00,168.63,168.85,168.51,168.64,18400.0,142.3656,142.5513,142.2643,142.374,18400.0
2012-06-07 10:45:00,168.64,168.7,168.35,168.35,36500.0,142.374,142.4247,142.1292,142.1292,36500.0
2012-06-07 10:50:00,168.34,168.34,168.04,168.21,119000.0,142.1208,142.1208,141.8675,142.011,119000.0
2012-06-07 10:55:00,168.2,168.31,168.0,168.3,8500.0,142.0026,142.0954,141.8337,142.087,8500.0
2012-06-07 11:00:00,168.26,168.53,168.18,168.52,11600.0,142.0532,142.2812,141.9857,142.2727,11600.0
2012-06-07 11:05:00,168.54,168.62,168.39,168.51,22100.0,142.2896,142.3571,142.163,142.2643,22100.0
2012-06-07 11:10:00,168.52,168.52,168.11,168.13,12800.0,142.2727,142.2727,141.9266,141.9435,12800.0
2012-06-07 11:15:00,168.12,168.33,168.06,168.11,18100.0,141.935,142.1123,141.8844,141.9266,18100.0
2012-06-07 11:20:00,168.14,168.5,168.14,168.46,11400.0,141.9519,142.2558,141.9519,142.2221,11400.0
2012-06-07 11:25:00,168.47,168.58,168.33,168.36,16100.0,142.2305,142.3234,142.1123,142.1376,16100.0
2012-06-07 11:30:00,168.36,168.46,168.26,168.41,6900.0,142.1376,142.2221,142.0532,142.1799,6900.0
2012-06-07 11:35:00,168.42,168.83,168.4,168.79,25600.0,142.1883,142.5344,142.1714,142.5007,25600.0
2012-06-07 11:40:00,168.79,168.9,168.77,168.89,24000.0,142.5007,142.5935,142.4838,142.5851,24000.0
2012-06-07 11:45:00,168.9,168.95,168.81,168.92,11200.0,142.5935,142.6358,142.5176,142.6104,11200.0
2012-06-07 11:50:00,168.97,169.05,168.9,168.91,12200.0,142.6526,142.7202,142.5935,142.602,12200.0
2012-06-07 11:55:00,168.95,168.95,168.76,168.82,13000.0,142.6358,142.6358,142.4753,142.526,13000.0
2012-06-07 12:00:00,168.8,168.8,168.6,168.63,18600.0,142.5091,142.5091,142.3403,142.3656,18600.0
2012-06-07 12:05:00,168.62,168.65,168.4,168.51,17300.0,142.3571,142.3825,142.1714,142.2643,17300.0
2012-06-07 12:10:00,168.48,168.78,168.43,168.78,21300.0,142.239,142.4922,142.1967,142.4922,21300.0
2012-06-07 12:15:00,168.8,169.18,168.76,168.82,50500.0,142.5091,142.8299,142.4753,142.526,50500.0
2012-06-07 12:20:00,168.8,168.98,168.66,168.71,14200.0,142.5091,142.6611,142.3909,142.4331,14200.0
2012-06-07 12:25:00,168.75,168.92,168.64,168.9,24200.0,142.4669,142.6104,142.374,142.5935,24200.0
2012-06-07 12:30:00,168.86,168.9,168.7,168.9,32200.0,142.5598,142.5935,142.4247,142.5935,32200.0
2012-06-07 12:35:00,168.9,168.95,168.84,168.93,13400.0,142.5935,142.6358,142.5429,142.6189,13400.0
2012-06-07 12:40:00,168.94,169.02,168.62,168.79,15700.0,142.6273,142.6948,142.3571,142.5007,15700.0
2012-06-07 12:45:00,168.83,168.85,168.72,168.79,19500.0,142.5344,142.5513,142.4416,142.5007,19500.0
2012-06-07 12:50:00,168.75,168.93,168.75,168.89,40600.0,142.4669,142.6189,142.4669,142.5851,40600.0
2012-06-07 12:55:00,168.89,168.91,168.68,168.75,48600.0,142.5851,142.602,142.4078,142.4669,48600.0
2012-06-07 13:00:00,168.73,168.83,168.68,168.8,8500.0,142.45,142.5344,142.4078,142.5091,8500.0
2012-06-07 13:05:00,168.8,168.84,168.75,168.8,28500.0,142.5091,142.5429,142.4669,142.5091,28500.0
2012-06-07 13:10:00,168.79,168.95,168.79,168.89,41800.0,142.5007,142.6358,142.5007,142.5851,41800.0
2012-06-07 13:15:00,168.9,169.16,168.89,169.16,36200.0,142.5935,142.813,142.5851,142.813,36200.0
2012-06-07 13:20:00,169.13,169.38,169.13,169.34,13000.0,142.7877,142.9988,142.7877,142.965,13000.0
2012-06-07 13:25:00,169.36,169.4,169.27,169.29,9900.0,142.9819,143.0157,142.9059,142.9228,9900.0
2012-06-07 13:30:00,169.29,169.33,169.19,169.26,6800.0,142.9228,142.9566,142.8384,142.8975,6800.0
2012-06-07 13:35:00,169.25,169.25,169.1,169.12,13000.0,142.889,142.889,142.7624,142.7793,13000.0
2012-06-07 13:40:00,169.13,169.23,169.06,169.06,12500.0,142.7877,142.8721,142.7286,142.7286,12500.0
2012-06-07 13:45:00,169.06,169.11,169.04,169.04,5500.0,142.7286,142.7708,142.7117,142.7117,5500.0
2012-06-07 13:50:00,168.99,169.03,168.67,168.69,12700.0,142.6695,142.7033,142.3994,142.4162,12700.0
2012-06-07 13:55:00,168.69,168.79,168.68,168.71,29100.0,142.4162,142.5007,142.4078,142.4331,29100.0
2012-06-07 14:00:00,168.74,168.76,168.65,168.72,18500.0,142.4585,142.4753,142.3825,142.4416,18500.0
2012-06-07 14:05:00,168.7,168.7,168.47,168.51,11200.0,142.4247,142.4247,142.2305,142.2643,11200.0
2012-06-07 14:10:00,168.51,168.64,168.49,168.61,17500.0,142.2643,142.374,142.2474,142.3487,17500.0
2012-06-07 14:15:00,168.6,168.84,168.57,168.78,31600.0,142.3403,142.5429,142.3149,142.4922,31600.0
2012-06-07 14:20:00,168.78,168.96,168.78,168.86,5600.0,142.4922,142.6442,142.4922,142.5598,5600.0
2012-06-07 14:25:00,168.84,168.9,168.83,168.87,10000.0,142.5429,142.5935,142.5344,142.5682,10000.0
2012-06-07 14:30:00,168.84,168.84,168.65,168.68,7600.0,142.5429,142.5429,142.3825,142.4078,7600.0
2012-06-07 14:35:00,168.7,168.81,168.7,168.76,8600.0,142.4247,142.5176,142.4247,142.4753,8600.0
2012-06-07 14:40:00,168.79,168.93,168.79,168.84,9100.0,142.5007,142.6189,142.5007,142.5429,9100.0
2012-06-07 14:45:00,168.82,168.87,168.75,168.81,11600.0,142.526,142.5682,142.4669,142.5176,11600.0
2012-06-07 14:50:00,168.83,168.84,168.7,168.74,7900.0,142.5344,142.5429,142.4247,142.4585,7900.0
2012-06-07 14:55:00,168.76,168.81,168.73,168.76,15700.0,142.4753,142.5176,142.45,142.4753,15700.0
2012-06-07 15:00:00,168.75,168.78,168.59,168.6,14600.0,142.4669,142.4922,142.3318,142.3403,14600.0
2012-06-07 15:05:00,168.58,168.66,168.43,168.57,32300.0,142.3234,142.3909,142.1967,142.3149,32300.0
2012-06-07 15:10:00,168.58,168.7,168.58,168.69,12600.0,142.3234,142.4247,142.3234,142.4162,12600.0
2012-06-07 15:15:00,168.68,168.68,168.17,168.21,29400.0,142.4078,142.4078,141.9772,142.011,29400.0
2012-06-07 15:20:00,168.21,168.31,168.02,168.24,21200.0,142.011,142.0954,141.8506,142.0363,21200.0
2012-06-07 15:25:00,168.22,168.28,168.1,168.18,26700.0,142.0194,142.0701,141.9181,141.9857,26700.0
2012-06-07 15:30:00,168.15,168.21,167.96,168.03,20200.0,141.9604,142.011,141.7999,141.859,20200.0
2012-06-07 15:35:00,168.05,168.1,167.65,167.67,16100.0,141.8759,141.9181,141.5382,141.5551,16100.0
2012-06-07 15:40:00,167.7,167.88,167.54,167.54,21500.0,141.5804,141.7324,141.4454,141.4454,21500.0
2012-06-07 15:45:00,167.56,167.75,167.42,167.53,54700.0,141.4622,141.6227,141.3441,141.4369,54700.0
2012-06-07 15:50:00,167.53,167.54,167.19,167.36,78200.0,141.4369,141.4454,141.1499,141.2934,78200.0
2012-06-07 15:55:00,167.36,167.56,167.3,167.37,77500.0,141.2934,141.4622,141.2427,141.3018,77500.0
2012-06-08 09:30:00,167.24,167.34,166.49,166.58,51200.0,141.1921,141.2765,140.5589,140.6349,51200.0
2012-06-08 09:35:00,166.56,166.65,166.35,166.41,26300.0,140.618,140.694,140.4407,140.4914,26300.0
2012-06-08 09:40:00,166.4,166.4,166.02,166.26,11700.0,140.4829,140.4829,140.1621,140.3647,11700.0
2012-06-08 09:45:00,166.25,166.36,166.07,166.3,9300.0,140.3563,140.4491,140.2043,140.3985,9300.0
2012-06-08 09:50:00,166.21,166.57,166.02,166.5,20300.0,140.3225,140.6264,140.1621,140.5673,20300.0
2012-06-08 09:55:00,166.54,166.86,166.54,166.71,18200.0,140.6011,140.8713,140.6011,140.7446,18200.0
2012-06-08 10:00:00,166.74,167.09,166.61,167.0,23000.0,140.77,141.0654,140.6602,140.9895,23000.0
2012-06-08 10:05:00,167.05,167.38,167.05,167.22,39400.0,141.0317,141.3103,141.0317,141.1752,39400.0
2012-06-08 10:10:00,167.18,167.21,166.95,167.05,12200.0,141.1414,141.1668,140.9473,141.0317,12200.0
2012-06-08 10:15:00,167.11,167.36,167.04,167.15,24400.0,141.0823,141.2934,141.0232,141.1161,24400.0
2012-06-08 10:20:00,167.1,167.1,166.92,167.0,9200.0,141.0739,141.0739,140.9219,140.9895,9200.0
2012-06-08 10:25:00,167.0,167.2,166.89,167.18,10800.0,140.9895,141.1583,140.8966,141.1414,10800.0
2012-06-08 10:30:00,167.14,167.33,167.11,167.33,9500.0,141.1077,141.2681,141.0823,141.2681,9500.0
2012-06-08 10:35:00,167.31,167.63,167.31,167.54,18400.0,141.2512,141.5213,141.2512,141.4454,18400.0
2012-06-08 10:40:00,167.54,167.75,167.45,167.72,18000.0,141.4454,141.6227,141.3694,141.5973,18000.0
2012-06-08 10:45:00,167.73,168.09,167.72,167.98,31600.0,141.6058,141.9097,141.5973,141.8168,31600.0
2012-06-08 10:50:00,168.01,168.03,167.74,167.83,9100.0,141.8422,141.859,141.6142,141.6902,9100.0
2012-06-08 10:55:00,167.79,168.18,167.79,168.14,32100.0,141.6564,141.9857,141.6564,141.9519,32100.0
2012-06-08 11:00:00,168.16,168.22,167.99,168.14,12400.0,141.9688,142.0194,141.8253,141.9519,12400.0
2012-06-08 11:05:00,168.15,168.21,167.84,167.9,7100.0,141.9604,142.011,141.6986,141.7493,7100.0
2012-06-08 11:10:00,167.86,167.89,167.72,167.77,11000.0,141.7155,141.7408,141.5973,141.6395,11000.0
2012-06-08 11:15:00,167.73,167.81,167.51,167.55,6200.0,141.6058,141.6733,141.42,141.4538,6200.0
2012-06-08 11:20:00,167.55,167.8,167.47,167.79,5800.0,141.4538,141.6649,141.3863,141.6564,5800.0
2012-06-08 11:25:00,167.79,167.84,167.64,167.64,7500.0,141.6564,141.6986,141.5298,141.5298,7500.0
2012-06-08 11:30:00,167.69,167.89,167.68,167.78,12300.0,141.572,141.7408,141.5636,141.648,12300.0
2012-06-08 11:35:00,167.73,167.83,167.68,167.8,3800.0,141.6058,141.6902,141.5636,141.6649,3800.0
2012-06-08 11:40:00,167.84,167.88,167.79,167.86,64800.0,141.6986,141.7324,141.6564,141.7155,64800.0
2012-06-08 11:45:00,167.84,167.96,167.84,167.94,15100.0,141.6986,141.7999,141.6986,141.7831,15100.0
2012-06-08 11:50:00,167.93,168.04,167.86,167.95,16600.0,141.7746,141.8675,141.7155,141.7915,16600.0
2012-06-08 11:55:00,167.98,167.98,167.71,167.71,4700.0,141.8168,141.8168,141.5889,141.5889,4700.0
2012-06-08 12:00:00,167.72,167.85,167.7,167.74,21800.0,141.5973,141.7071,141.5804,141.6142,21800.0
2012-06-08 12:05:00,167.77,168.03,167.68,167.78,46200.0,141.6395,141.859,141.5636,141.648,46200.0
2012-06-08 12:10:00,167.78,167.85,167.74,167.83,8900.0,141.648,141.7071,141.6142,141.6902,8900.0
2012-06-08 12:15:00,167.8,167.87,167.7,167.83,7600.0,141.6649,141.724,141.5804,141.6902,7600.0
2012-06-08 12:20:00,167.85,167.9,167.75,167.8,3500.0,141.7071,141.7493,141.6227,141.6649,3500.0
2012-06-08 12:25:00,167.76,167.97,167.76,167.96,11200.0,141.6311,141.8084,141.6311,141.7999,11200.0
2012-06-08 12:30:00,167.97,168.43,167.97,168.4,60200.0,141.8084,142.1967,141.8084,142.1714,60200.0
2012-06-08 12:35:00,168.38,168.4,168.22,168.27,7700.0,142.1545,142.1714,142.0194,142.0617,7700.0
2012-06-08 12:40:00,168.22,168.3,168.2,168.3,4100.0,142.0194,142.087,142.0026,142.087,4100.0
2012-06-08 12:45:00,168.27,168.42,168.24,168.35,11800.0,142.0617,142.1883,142.0363,142.1292,11800.0
2012-06-08 12:50:00,168.36,168.41,168.22,168.3,11700.0,142.1376,142.1799,142.0194,142.087,11700.0
2012-06-08 12:55:00,168.32,168.39,168.3,168.36,2600.0,142.1039,142.163,142.087,142.1376,2600.0
2012-06-08 13:00:00,168.41,168.67,168.41,168.57,24800.0,142.1799,142.3994,142.1799,142.3149,24800.0
2012-06-08 13:05:00,168.6,168.76,168.57,168.75,19400.0,142.3403,142.4753,142.3149,142.4669,19400.0
2012-06-08 13:10:00,168.75,168.75,168.58,168.61,22100.0,142.4669,142.4669,142.3234,142.3487,22100.0
2012-06-08 13:15:00,168.66,168.67,168.52,168.56,19700.0,142.3909,142.3994,142.2727,142.3065,19700.0
2012-06-08 13:20:00,168.57,168.7,168.57,168.66,15700.0,142.3149,142.4247,142.3149,142.3909,15700.0
2012-06-08 13:25:00,168.63,168.64,168.48,168.6,23900.0,142.3656,142.374,142.239,142.3403,23900.0
2012-06-08 13:30:00,168.62,168.62,168.53,168.56,10900.0,142.3571,142.3571,142.2812,142.3065,10900.0
2012-06-08 13:35:00,168.55,168.75,168.55,168.59,29700.0,142.2981,142.4669,142.2981,142.3318,29700.0
2012-06-08 13:40:00,168.56,168.56,168.41,168.42,6500.0,142.3065,142.3065,142.1799,142.1883,6500.0
2012-06-08 13:45:00,168.47,168.5,168.4,168.5,7100.0,142.2305,142.2558,142.1714,142.2558,7100.0
2012-06-08 13:50:00,168.56,168.67,168.56,168.66,15900.0,142.3065,142.3994,142.3065,142.3909,15900.0
2012-06-08 13:55:00,168.68,168.73,168.59,168.62,19900.0,142.4078,142.45,142.3318,142.3571,19900.0
2012-06-08 14:00:00,168.6,168.67,168.48,168.5,14500.0,142.3403,142.3994,142.239,142.2558,14500.0
2012-06-08 14:05:00,168.48,168.59,168.42,168.57,12400.0,142.239,142.3318,142.1883,142.3149,12400.0
2012-06-08 14:10:00,168.55,168.56,168.47,168.54,11100.0,142.2981,142.3065,142.2305,142.2896,11100.0
2012-06-08 14:15:00,168.57,168.61,168.36,168.38,25300.0,142.3149,142.3487,142.1376,142.1545,25300.0
2012-06-08 14:20:00,168.38,168.53,168.34,168.53,14200.0,142.1545,142.2812,142.1208,142.2812,14200.0
2012-06-08 14:25:00,168.53,168.55,168.43,168.48,16400.0,142.2812,142.2981,142.1967,142.239,16400.0
2012-06-08 14:30:00,168.49,168.73,168.43,168.62,20900.0,142.2474,142.45,142.1967,142.3571,20900.0
2012-06-08 14:35:00,168.64,168.7,168.54,168.64,34700.0,142.374,142.4247,142.2896,142.374,34700.0
2012-06-08 14:40:00,168.67,168.75,168.64,168.68,20900.0,142.3994,142.4669,142.374,142.4078,20900.0
2012-06-08 14:45:00,168.7,168.71,168.6,168.65,16400.0,142.4247,142.4331,142.3403,142.3825,16400.0
2012-06-08 14:50:00,168.64,168.67,168.6,168.66,13100.0,142.374,142.3994,142.3403,142.3909,13100.0
2012-06-08 14:55:00,168.61,168.7,168.49,168.52,14400.0,142.3487,142.4247,142.2474,142.2727,14400.0
2012-06-08 15:00:00,168.52,168.6,168.47,168.54,18600.0,142.2727,142.3403,142.2305,142.2896,18600.0
2012-06-08 15:05:00,168.59,168.61,168.51,168.51,13000.0,142.3318,142.3487,142.2643,142.2643,13000.0
2012-06-08 15:10:00,168.51,168.8,168.51,168.71,24800.0,142.2643,142.5091,142.2643,142.4331,24800.0
2012-06-08 15:15:00,168.72,168.76,168.67,168.68,20600.0,142.4416,142.4753,142.3994,142.4078,20600.0
2012-06-08 15:20:00,168.67,168.74,168.6,168.67,13400.0,142.3994,142.4585,142.3403,142.3994,13400.0
2012-06-08 15:25:00,168.66,168.76,168.55,168.58,25900.0,142.3909,142.4753,142.2981,142.3234,25900.0
2012-06-08 15:30:00,168.58,168.65,168.49,168.6,39800.0,142.3234,142.3825,142.2474,142.3403,39800.0
2012-06-08 15:35:00,168.59,168.64,168.53,168.57,21600.0,142.3318,142.374,142.2812,142.3149,21600.0
2012-06-08 15:40:00,168.59,168.75,168.52,168.66,44700.0,142.3318,142.4669,142.2727,142.3909,44700.0
2012-06-08 15:45:00,168.66,168.95,168.66,168.91,52900.0,142.3909,142.6358,142.3909,142.602,52900.0
2012-06-08 15:50:00,168.88,168.9,168.63,168.8,71700.0,142.5767,142.5935,142.3656,142.5091,71700.0
2012-06-08 15:55:00,168.79,168.79,168.65,168.78,76500.0,142.5007,142.5007,142.3825,142.4922,76500.0
2012-06-11 09:30:00,170.35,170.59,169.65,169.67,84300.0,143.8177,144.0203,143.2267,143.2436,84300.0
2012-06-11 09:35:00,169.61,169.75,169.26,169.31,16200.0,143.193,143.3111,142.8975,142.9397,16200.0
2012-06-11 09:40:00,169.29,169.29,168.95,168.96,20000.0,142.9228,142.9228,142.6358,142.6442,20000.0
2012-06-11 09:45:00,168.94,169.2,168.87,169.07,25800.0,142.6273,142.8468,142.5682,142.7371,25800.0
2012-06-11 09:50:00,169.04,169.35,168.94,169.17,78300.0,142.7117,142.9734,142.6273,142.8215,78300.0
2012-06-11 09:55:00,169.16,169.21,168.66,168.68,39200.0,142.813,142.8553,142.3909,142.4078,39200.0
2012-06-11 10:00:00,168.68,168.84,168.41,168.62,38800.0,142.4078,142.5429,142.1799,142.3571,38800.0
2012-06-11 10:05:00,168.65,168.72,168.07,168.17,41100.0,142.3825,142.4416,141.8928,141.9772,41100.0
2012-06-11 10:10:00,168.17,168.33,167.96,168.31,34400.0,141.9772,142.1123,141.7999,142.0954,34400.0
2012-06-11 10:15:00,168.33,168.51,168.05,168.05,31900.0,142.1123,142.2643,141.8759,141.8759,31900.0
2012-06-11 10:20:00,168.09,168.35,167.89,167.93,28100.0,141.9097,142.1292,141.7408,141.7746,28100.0
2012-06-11 10:25:00,167.91,168.14,167.88,168.08,30800.0,141.7577,141.9519,141.7324,141.9013,30800.0
2012-06-11 10:30:00,168.05,168.38,167.89,168.34,35100.0,141.8759,142.1545,141.7408,142.1208,35100.0
2012-06-11 10:35:00,168.35,168.74,168.35,168.67,94200.0,142.1292,142.4585,142.1292,142.3994,94200.0
2012-06-11 10:40:00,168.66,168.71,168.32,168.42,25200.0,142.3909,142.4331,142.1039,142.1883,25200.0
2012-06-11 10:45:00,168.41,168.42,168.12,168.19,58900.0,142.1799,142.1883,141.935,141.9941,58900.0
2012-06-11 10:50:00,168.22,168.22,167.79,167.94,26300.0,142.0194,142.0194,141.6564,141.7831,26300.0
2012-06-11 10:55:00,167.92,167.92,167.63,167.81,39700.0,141.7662,141.7662,141.5213,141.6733,39700.0
2012-06-11 11:00:00,167.77,167.84,167.54,167.67,56500.0,141.6395,141.6986,141.4454,141.5551,56500.0
2012-06-11 11:05:00,167.68,168.01,167.66,168.01,24000.0,141.5636,141.8422,141.5467,141.8422,24000.0
2012-06-11 11:10:00,167.99,168.08,167.76,167.78,67100.0,141.8253,141.9013,141.6311,141.648,67100.0
2012-06-11 11:15:00,167.76,167.88,167.64,167.67,11300.0,141.6311,141.7324,141.5298,141.5551,11300.0
2012-06-11 11:20:00,167.62,167.9,167.57,167.76,13000.0,141.5129,141.7493,141.4707,141.6311,13000.0
2012-06-11 11:25:00,167.77,167.84,167.69,167.78,14000.0,141.6395,141.6986,141.572,141.648,14000.0
2012-06-11 11:30:00,167.73,168.02,167.68,167.94,20200.0,141.6058,141.8506,141.5636,141.7831,20200.0
2012-06-11 11:35:00,167.92,168.2,167.92,168.2,14800.0,141.7662,142.0026,141.7662,142.0026,14800.0
2012-06-11 11:40:00,168.2,168.2,167.95,167.95,10300.0,142.0026,142.0026,141.7915,141.7915,10300.0
2012-06-11 11:45:00,167.94,167.98,167.82,167.91,34200.0,141.7831,141.8168,141.6818,141.7577,34200.0
2012-06-11 11:50:00,167.94,167.94,167.43,167.46,25300.0,141.7831,141.7831,141.3525,141.3778,25300.0
2012-06-11 11:55:00,167.49,168.01,167.32,167.96,37100.0,141.4031,141.8422,141.2596,141.7999,37100.0
2012-06-11 12:00:00,167.95,167.95,167.76,167.86,28800.0,141.7915,141.7915,141.6311,141.7155,28800.0
2012-06-11 12:05:00,167.84,168.02,167.63,167.7,23800.0,141.6986,141.8506,141.5213,141.5804,23800.0
2012-06-11 12:10:00,167.68,167.81,167.53,167.57,20300.0,141.5636,141.6733,141.4369,141.4707,20300.0
2012-06-11 12:15:00,167.57,167.62,167.48,167.58,24500.0,141.4707,141.5129,141.3947,141.4791,24500.0
2012-06-11 12:20:00,167.59,167.65,167.43,167.46,16400.0,141.4876,141.5382,141.3525,141.3778,16400.0
2012-06-11 12:25:00,167.48,167.52,167.4,167.48,15200.0,141.3947,141.4285,141.3272,141.3947,15200.0
2012-06-11 12:30:00,167.49,167.57,167.44,167.5,17200.0,141.4031,141.4707,141.3609,141.4116,17200.0
2012-06-11 12:35:00,167.5,167.59,167.44,167.56,34400.0,141.4116,141.4876,141.3609,141.4622,34400.0
2012-06-11 12:40:00,167.55,167.6,167.47,167.55,18800.0,141.4538,141.496,141.3863,141.4538,18800.0
2012-06-11 12:45:00,167.57,167.74,167.57,167.66,18200.0,141.4707,141.6142,141.4707,141.5467,18200.0
2012-06-11 12:50:00,167.66,167.72,167.61,167.61,10300.0,141.5467,141.5973,141.5045,141.5045,10300.0
2012-06-11 12:55:00,167.56,167.61,167.52,167.58,13100.0,141.4622,141.5045,141.4285,141.4791,13100.0
2012-06-11 13:00:00,167.58,167.71,167.49,167.7,13100.0,141.4791,141.5889,141.4031,141.5804,13100.0
2012-06-11 13:05:00,167.72,167.77,167.67,167.77,12200.0,141.5973,141.6395,141.5551,141.6395,12200.0
2012-06-11 13:10:00,167.76,167.96,167.74,167.95,17500.0,141.6311,141.7999,141.6142,141.7915,17500.0
2012-06-11 13:15:00,167.96,168.0,167.81,167.96,21100.0,141.7999,141.8337,141.6733,141.7999,21100.0
2012-06-11 13:20:00,167.95,167.95,167.76,167.81,6900.0,141.7915,141.7915,141.6311,141.6733,6900.0
2012-06-11 13:25:00,167.8,167.8,167.72,167.75,11800.0,141.6649,141.6649,141.5973,141.6227,11800.0
2012-06-11 13:30:00,167.77,167.79,167.46,167.57,11800.0,141.6395,141.6564,141.3778,141.4707,11800.0
2012-06-11 13:35:00,167.55,167.83,167.54,167.58,16400.0,141.4538,141.6902,141.4454,141.4791,16400.0
2012-06-11 13:40:00,167.58,167.58,167.36,167.37,10000.0,141.4791,141.4791,141.2934,141.3018,10000.0
2012-06-11 13:45:00,167.35,167.44,167.29,167.29,7000.0,141.285,141.3609,141.2343,141.2343,7000.0
2012-06-11 13:50:00,167.3,167.45,167.3,167.45,5600.0,141.2427,141.3694,141.2427,141.3694,5600.0
2012-06-11 13:55:00,167.43,167.43,167.34,167.39,4600.0,141.3525,141.3525,141.2765,141.3187,4600.0
2012-06-11 14:00:00,167.35,167.35,166.79,166.79,29200.0,141.285,141.285,140.8122,140.8122,29200.0
2012-06-11 14:05:00,166.82,167.05,166.82,166.92,22800.0,140.8375,141.0317,140.8375,140.9219,22800.0
2012-06-11 14:10:00,166.89,166.97,166.82,166.82,24400.0,140.8966,140.9641,140.8375,140.8375,24400.0
2012-06-11 14:15:00,166.85,166.92,166.64,166.67,44800.0,140.8628,140.9219,140.6855,140.7109,44800.0
2012-06-11 14:20:00,166.64,166.83,166.62,166.78,22200.0,140.6855,140.8459,140.6687,140.8037,22200.0
2012-06-11 14:25:00,166.78,166.81,166.68,166.75,11500.0,140.8037,140.8291,140.7193,140.7784,11500.0
2012-06-11 14:30:00,166.74,167.0,166.71,166.99,10200.0,140.77,140.9895,140.7446,140.981,10200.0
2012-06-11 14:35:00,166.95,166.99,166.73,166.81,10000.0,140.9473,140.981,140.7615,140.8291,10000.0
2012-06-11 14:40:00,166.81,167.0,166.81,166.95,14700.0,140.8291,140.9895,140.8291,140.9473,14700.0
2012-06-11 14:45:00,166.92,166.93,166.75,166.76,14100.0,140.9219,140.9304,140.7784,140.7868,14100.0
2012-06-11 14:50:00,166.78,166.82,166.59,166.61,15700.0,140.8037,140.8375,140.6433,140.6602,15700.0
2012-06-11 14:55:00,166.59,166.92,166.59,166.76,25900.0,140.6433,140.9219,140.6433,140.7868,25900.0
2012-06-11 15:00:00,166.72,166.78,166.65,166.66,30100.0,140.7531,140.8037,140.694,140.7024,30100.0
2012-06-11 15:05:00,166.64,166.72,166.5,166.5,24400.0,140.6855,140.7531,140.5673,140.5673,24400.0
2012-06-11 15:10:00,166.49,166.54,166.25,166.39,88100.0,140.5589,140.6011,140.3563,140.4745,88100.0
2012-06-11 15:15:00,166.37,166.38,166.11,166.13,129200.0,140.4576,140.466,140.2381,140.255,129200.0
2012-06-11 15:20:00,166.13,166.13,165.94,166.0,62300.0,140.255,140.255,140.0946,140.1452,62300.0
2012-06-11 15:25:00,166.02,166.03,165.82,166.02,51700.0,140.1621,140.1705,139.9933,140.1621,51700.0
2012-06-11 15:30:00,166.04,166.34,166.02,166.16,67200.0,140.179,140.4323,140.1621,140.2803,67200.0
2012-06-11 15:35:00,166.16,166.27,166.01,166.26,72600.0,140.2803,140.3732,140.1537,140.3647,72600.0
2012-06-11 15:40:00,166.28,166.53,166.27,166.38,93800.0,140.3816,140.5927,140.3732,140.466,93800.0
2012-06-11 15:45:00,166.37,166.38,165.92,165.92,90700.0,140.4576,140.466,140.0777,140.0777,90700.0
2012-06-11 15:50:00,165.9,165.93,165.54,165.54,150900.0,140.0608,140.0861,139.7569,139.7569,150900.0
2012-06-11 15:55:00,165.54,165.57,165.28,165.5,213800.0,139.7569,139.7822,139.5374,139.7231,213800.0
2012-06-12 09:30:00,166.16,166.59,165.98,166.59,79500.0,140.2803,140.6433,140.1283,140.6433,79500.0
2012-06-12 09:35:00,166.61,166.64,166.07,166.1,26800.0,140.6602,140.6855,140.2043,140.2296,26800.0
2012-06-12 09:40:00,166.14,166.35,165.91,166.3,30800.0,140.2634,140.4407,140.0692,140.3985,30800.0
2012-06-12 09:45:00,166.29,166.57,166.12,166.26,19000.0,140.3901,140.6264,140.2465,140.3647,19000.0
2012-06-12 09:50:00,166.28,166.61,166.26,166.32,19900.0,140.3816,140.6602,140.3647,140.4154,19900.0
2012-06-12 09:55:00,166.31,166.58,166.04,166.18,20200.0,140.4069,140.6349,140.179,140.2972,20200.0
2012-06-12 10:00:00,166.24,166.84,166.19,166.28,47800.0,140.3478,140.8544,140.3056,140.3816,47800.0
2012-06-12 10:05:00,166.27,166.47,165.69,165.76,43200.0,140.3732,140.542,139.8835,139.9426,43200.0
2012-06-12 10:10:00,165.74,165.85,165.52,165.53,29900.0,139.9257,140.0186,139.74,139.7484,29900.0
2012-06-12 10:15:00,165.57,165.83,165.43,165.49,28200.0,139.7822,140.0017,139.664,139.7147,28200.0
2012-06-12 10:20:00,165.47,165.62,165.3,165.51,32300.0,139.6978,139.8244,139.5542,139.7315,32300.0
2012-06-12 10:25:00,165.54,165.78,165.54,165.6,23000.0,139.7569,139.9595,139.7569,139.8075,23000.0
2012-06-12 10:30:00,165.6,165.6,165.14,165.26,40000.0,139.8075,139.8075,139.4192,139.5205,40000.0
2012-06-12 10:35:00,165.24,165.37,164.93,164.95,18600.0,139.5036,139.6133,139.2419,139.2588,18600.0
2012-06-12 10:40:00,164.92,165.53,164.92,165.5,89800.0,139.2334,139.7484,139.2334,139.7231,89800.0
2012-06-12 10:45:00,165.48,166.0,165.46,165.91,27800.0,139.7062,140.1452,139.6893,140.0692,27800.0
2012-06-12 10:50:00,165.95,165.96,165.64,165.74,23400.0,140.103,140.1114,139.8413,139.9257,23400.0
2012-06-12 10:55:00,165.78,165.94,165.56,165.61,13500.0,139.9595,140.0946,139.7737,139.816,13500.0
2012-06-12 11:00:00,165.65,166.22,165.62,166.16,17900.0,139.8497,140.331,139.8244,140.2803,17900.0
2012-06-12 11:05:00,166.21,166.34,166.19,166.22,18200.0,140.3225,140.4323,140.3056,140.331,18200.0
2012-06-12 11:10:00,166.24,166.78,166.24,166.68,36900.0,140.3478,140.8037,140.3478,140.7193,36900.0
2012-06-12 11:15:00,166.7,166.78,166.37,166.41,17400.0,140.7362,140.8037,140.4576,140.4914,17400.0
2012-06-12 11:20:00,166.44,167.05,166.44,167.0,52600.0,140.5167,141.0317,140.5167,140.9895,52600.0
2012-06-12 11:25:00,167.02,167.12,166.93,167.0,56700.0,141.0064,141.0908,140.9304,140.9895,56700.0
2012-06-12 11:30:00,167.0,167.1,166.8,166.89,25700.0,140.9895,141.0739,140.8206,140.8966,25700.0
2012-06-12 11:35:00,166.9,166.9,166.7,166.75,17300.0,140.905,140.905,140.7362,140.7784,17300.0
2012-06-12 11:40:00,166.75,166.84,166.69,166.79,8400.0,140.7784,140.8544,140.7277,140.8122,8400.0
2012-06-12 11:45:00,166.81,166.88,166.61,166.65,21400.0,140.8291,140.8882,140.6602,140.694,21400.0
2012-06-12 11:50:00,166.65,166.68,166.3,166.3,17100.0,140.694,140.7193,140.3985,140.3985,17100.0
2012-06-12 11:55:00,166.29,166.35,166.16,166.21,14800.0,140.3901,140.4407,140.2803,140.3225,14800.0
2012-06-12 12:00:00,166.19,166.41,166.18,166.33,17500.0,140.3056,140.4914,140.2972,140.4238,17500.0
2012-06-12 12:05:00,166.32,166.37,166.03,166.06,19600.0,140.4154,140.4576,140.1705,140.1959,19600.0
2012-06-12 12:10:00,166.05,166.05,165.79,165.95,48600.0,140.1874,140.1874,139.9679,140.103,48600.0
2012-06-12 12:15:00,165.92,166.0,165.83,166.0,15500.0,140.0777,140.1452,140.0017,140.1452,15500.0
2012-06-12 12:20:00,165.98,166.14,165.92,166.13,26000.0,140.1283,140.2634,140.0777,140.255,26000.0
2012-06-12 12:25:00,166.13,166.17,166.02,166.05,30600.0,140.255,140.2887,140.1621,140.1874,30600.0
2012-06-12 12:30:00,165.99,166.04,165.93,165.96,23100.0,140.1368,140.179,140.0861,140.1114,23100.0
2012-06-12 12:35:00,165.96,166.24,165.96,166.15,8000.0,140.1114,140.3478,140.1114,140.2719,8000.0
2012-06-12 12:40:00,166.15,166.18,166.02,166.04,11500.0,140.2719,140.2972,140.1621,140.179,11500.0
2012-06-12 12:45:00,166.04,166.1,165.99,166.06,14000.0,140.179,140.2296,140.1368,140.1959,14000.0
2012-06-12 12:50:00,166.06,166.09,165.94,165.98,33300.0,140.1959,140.2212,140.0946,140.1283,33300.0
2012-06-12 12:55:00,165.93,166.01,165.89,166.01,10900.0,140.0861,140.1537,140.0524,140.1537,10900.0
2012-06-12 13:00:00,166.01,166.05,165.94,165.95,11000.0,140.1537,140.1874,140.0946,140.103,11000.0
2012-06-12 13:05:00,165.99,166.0,165.9,165.98,10400.0,140.1368,140.1452,140.0608,140.1283,10400.0
2012-06-12 13:10:00,165.97,166.57,165.96,166.39,52100.0,140.1199,140.6264,140.1114,140.4745,52100.0
2012-06-12 13:15:00,166.38,166.46,166.34,166.44,10900.0,140.466,140.5336,140.4323,140.5167,10900.0
2012-06-12 13:20:00,166.45,166.69,166.32,166.34,46300.0,140.5251,140.7277,140.4154,140.4323,46300.0
2012-06-12 13:25:00,166.35,166.35,166.22,166.26,8300.0,140.4407,140.4407,140.331,140.3647,8300.0
2012-06-12 13:30:00,166.31,166.42,166.31,166.33,12900.0,140.4069,140.4998,140.4069,140.4238,12900.0
2012-06-12 13:35:00,166.39,166.6,166.38,166.55,8200.0,140.4745,140.6518,140.466,140.6096,8200.0
2012-06-12 13:40:00,166.64,166.7,166.5,166.5,10600.0,140.6855,140.7362,140.5673,140.5673,10600.0
2012-06-12 13:45:00,166.45,166.56,166.24,166.31,16400.0,140.5251,140.618,140.3478,140.4069,16400.0
2012-06-12 13:50:00,166.33,166.46,166.16,166.29,14800.0,140.4238,140.5336,140.2803,140.3901,14800.0
2012-06-12 13:55:00,166.32,166.34,166.1,166.17,15100.0,140.4154,140.4323,140.2296,140.2887,15100.0
2012-06-12 14:00:00,166.19,166.38,166.14,166.38,7500.0,140.3056,140.466,140.2634,140.466,7500.0
2012-06-12 14:05:00,166.37,166.4,166.28,166.3,11500.0,140.4576,140.4829,140.3816,140.3985,11500.0
2012-06-12 14:10:00,166.27,166.38,166.1,166.35,19300.0,140.3732,140.466,140.2296,140.4407,19300.0
2012-06-12 14:15:00,166.35,166.42,166.24,166.39,21300.0,140.4407,140.4998,140.3478,140.4745,21300.0
2012-06-12 14:20:00,166.36,166.48,166.21,166.4,47500.0,140.4491,140.5505,140.3225,140.4829,47500.0
2012-06-12 14:25:00,166.38,166.47,166.27,166.31,11200.0,140.466,140.542,140.3732,140.4069,11200.0
2012-06-12 14:30:00,166.32,166.73,166.32,166.71,40500.0,140.4154,140.7615,140.4154,140.7446,40500.0
2012-06-12 14:35:00,166.74,166.91,166.65,166.9,20800.0,140.77,140.9135,140.694,140.905,20800.0
2012-06-12 14:40:00,166.82,166.82,166.73,166.74,12000.0,140.8375,140.8375,140.7615,140.77,12000.0
2012-06-12 14:45:00,166.75,166.81,166.69,166.8,5900.0,140.7784,140.8291,140.7277,140.8206,5900.0
2012-06-12 14:50:00,166.79,166.79,166.55,166.61,29700.0,140.8122,140.8122,140.6096,140.6602,29700.0
2012-06-12 14:55:00,166.63,166.77,166.62,166.75,13800.0,140.6771,140.7953,140.6687,140.7784,13800.0
2012-06-12 15:00:00,166.78,166.8,166.67,166.75,18500.0,140.8037,140.8206,140.7109,140.7784,18500.0
2012-06-12 15:05:00,166.8,166.83,166.74,166.83,11500.0,140.8206,140.8459,140.77,140.8459,11500.0
2012-06-12 15:10:00,166.8,166.89,166.69,166.7,17600.0,140.8206,140.8966,140.7277,140.7362,17600.0
2012-06-12 15:15:00,166.65,166.8,166.61,166.62,26400.0,140.694,140.8206,140.6602,140.6687,26400.0
2012-06-12 15:20:00,166.63,166.73,166.5,166.66,52300.0,140.6771,140.7615,140.5673,140.7024,52300.0
2012-06-12 15:25:00,166.71,166.92,166.64,166.86,46200.0,140.7446,140.9219,140.6855,140.8713,46200.0
2012-06-12 15:30:00,166.87,166.94,166.6,166.62,50400.0,140.8797,140.9388,140.6518,140.6687,50400.0
2012-06-12 15:35:00,166.58,166.88,166.58,166.8,31200.0,140.6349,140.8882,140.6349,140.8206,31200.0
2012-06-12 15:40:00,166.8,167.31,166.77,167.16,69600.0,140.8206,141.2512,140.7953,141.1245,69600.0
2012-06-12 15:45:00,167.19,167.26,167.04,167.1,59000.0,141.1499,141.209,141.0232,141.0739,59000.0
2012-06-12 15:50:00,167.1,167.2,166.99,167.14,74900.0,141.0739,141.1583,140.981,141.1077,74900.0
2012-06-12 15:55:00,167.14,167.18,167.04,167.18,72400.0,141.1077,141.1414,141.0232,141.1414,72400.0
2012-06-13 09:30:00,166.67,166.73,165.99,166.0,44800.0,140.7109,140.7615,140.1368,140.1452,44800.0
2012-06-13 09:35:00,166.02,166.2,165.89,166.05,41400.0,140.1621,140.3141,140.0524,140.1874,41400.0
2012-06-13 09:40:00,166.06,166.41,165.86,166.19,34400.0,140.1959,140.4914,140.027,140.3056,34400.0
2012-06-13 09:45:00,166.15,166.19,165.86,166.06,32300.0,140.2719,140.3056,140.027,140.1959,32300.0
2012-06-13 09:50:00,166.03,166.03,165.38,165.64,44700.0,140.1705,140.1705,139.6218,139.8413,44700.0
2012-06-13 09:55:00,165.61,165.65,165.34,165.59,38000.0,139.816,139.8497,139.588,139.7991,38000.0
2012-06-13 10:00:00,165.54,166.08,165.46,165.96,49100.0,139.7569,140.2128,139.6893,140.1114,49100.0
2012-06-13 10:05:00,165.97,166.31,165.88,166.17,21500.0,140.1199,140.4069,140.0439,140.2887,21500.0
2012-06-13 10:10:00,166.25,166.58,166.25,166.46,27400.0,140.3563,140.6349,140.3563,140.5336,27400.0
2012-06-13 10:15:00,166.48,166.54,166.37,166.5,19400.0,140.5505,140.6011,140.4576,140.5673,19400.0
2012-06-13 10:20:00,166.56,166.76,166.36,166.44,25700.0,140.618,140.7868,140.4491,140.5167,25700.0
2012-06-13 10:25:00,166.42,166.52,166.24,166.49,25500.0,140.4998,140.5842,140.3478,140.5589,25500.0
2012-06-13 10:30:00,166.54,166.93,166.52,166.89,15000.0,140.6011,140.9304,140.5842,140.8966,15000.0
2012-06-13 10:35:00,166.92,167.23,166.92,167.21,22300.0,140.9219,141.1836,140.9219,141.1668,22300.0
2012-06-13 10:40:00,167.24,167.36,167.11,167.34,26300.0,141.1921,141.2934,141.0823,141.2765,26300.0
2012-06-13 10:45:00,167.41,167.45,167.06,167.13,14900.0,141.3356,141.3694,141.0401,141.0992,14900.0
2012-06-13 10:50:00,167.15,167.27,167.09,167.18,10100.0,141.1161,141.2174,141.0654,141.1414,10100.0
2012-06-13 10:55:00,167.15,167.38,167.14,167.31,8100.0,141.1161,141.3103,141.1077,141.2512,8100.0
2012-06-13 11:00:00,167.31,167.31,166.82,166.89,26900.0,141.2512,141.2512,140.8375,140.8966,26900.0
2012-06-13 11:05:00,166.9,166.95,166.67,166.72,12900.0,140.905,140.9473,140.7109,140.7531,12900.0
2012-06-13 11:10:00,166.72,167.0,166.66,166.94,25700.0,140.7531,140.9895,140.7024,140.9388,25700.0
2012-06-13 11:15:00,166.93,167.05,166.78,166.89,33800.0,140.9304,141.0317,140.8037,140.8966,33800.0
2012-06-13 11:20:00,166.92,167.05,166.92,166.96,6600.0,140.9219,141.0317,140.9219,140.9557,6600.0
2012-06-13 11:25:00,167.01,167.01,166.72,166.83,11500.0,140.9979,140.9979,140.7531,140.8459,11500.0
2012-06-13 11:30:00,166.8,167.06,166.72,167.04,11500.0,140.8206,141.0401,140.7531,141.0232,11500.0
2012-06-13 11:35:00,167.06,167.08,166.79,166.83,8700.0,141.0401,141.057,140.8122,140.8459,8700.0
2012-06-13 11:40:00,166.87,166.9,166.74,166.78,11400.0,140.8797,140.905,140.77,140.8037,11400.0
2012-06-13 11:45:00,166.76,166.77,166.65,166.7,12100.0,140.7868,140.7953,140.694,140.7362,12100.0
2012-06-13 11:50:00,166.74,166.74,166.37,166.45,11900.0,140.77,140.77,140.4576,140.5251,11900.0
2012-06-13 11:55:00,166.43,166.51,166.38,166.47,11500.0,140.5082,140.5758,140.466,140.542,11500.0
2012-06-13 12:00:00,166.47,166.47,166.36,166.39,8700.0,140.542,140.542,140.4491,140.4745,8700.0
2012-06-13 12:05:00,166.37,166.37,166.0,166.14,21600.0,140.4576,140.4576,140.1452,140.2634,21600.0
2012-06-13 12:10:00,166.15,166.44,166.1,166.35,15300.0,140.2719,140.5167,140.2296,140.4407,15300.0
2012-06-13 12:15:00,166.34,166.49,166.29,166.46,21200.0,140.4323,140.5589,140.3901,140.5336,21200.0
2012-06-13 12:20:00,166.47,166.52,166.38,166.48,13000.0,140.542,140.5842,140.466,140.5505,13000.0
2012-06-13 12:25:00,166.47,166.51,166.35,166.43,7700.0,140.542,140.5758,140.4407,140.5082,7700.0
2012-06-13 12:30:00,166.43,166.71,166.42,166.65,11700.0,140.5082,140.7446,140.4998,140.694,11700.0
2012-06-13 12:35:00,166.7,167.0,166.68,166.94,9100.0,140.7362,140.9895,140.7193,140.9388,9100.0
2012-06-13 12:40:00,166.98,167.2,166.98,167.07,10900.0,140.9726,141.1583,140.9726,141.0486,10900.0
2012-06-13 12:45:00,167.15,167.28,166.98,166.99,14700.0,141.1161,141.2259,140.9726,140.981,14700.0
2012-06-13 12:50:00,167.03,167.03,166.82,166.94,13500.0,141.0148,141.0148,140.8375,140.9388,13500.0
2012-06-13 12:55:00,166.92,167.02,166.88,166.97,5600.0,140.9219,141.0064,140.8882,140.9641,5600.0
2012-06-13 13:00:00,166.94,167.03,166.88,166.92,10500.0,140.9388,141.0148,140.8882,140.9219,10500.0
2012-06-13 13:05:00,166.9,167.15,166.83,167.13,8800.0,140.905,141.1161,140.8459,141.0992,8800.0
2012-06-13 13:10:00,167.13,167.16,166.97,167.01,6600.0,141.0992,141.1245,140.9641,140.9979,6600.0
2012-06-13 13:15:00,166.96,167.04,166.83,167.04,61400.0,140.9557,141.0232,140.8459,141.0232,61400.0
2012-06-13 13:20:00,166.98,167.0,166.86,166.86,4900.0,140.9726,140.9895,140.8713,140.8713,4900.0
2012-06-13 13:25:00,166.76,167.12,166.68,167.1,70800.0,140.7868,141.0908,140.7193,141.0739,70800.0
2012-06-13 13:30:00,167.09,167.15,167.0,167.15,6100.0,141.0654,141.1161,140.9895,141.1161,6100.0
2012-06-13 13:35:00,167.1,167.17,167.01,167.17,4300.0,141.0739,141.133,140.9979,141.133,4300.0
2012-06-13 13:40:00,167.12,167.12,166.87,166.88,10900.0,141.0908,141.0908,140.8797,140.8882,10900.0
2012-06-13 13:45:00,166.78,166.94,166.65,166.73,11300.0,140.8037,140.9388,140.694,140.7615,11300.0
2012-06-13 13:50:00,166.7,166.89,166.66,166.72,5500.0,140.7362,140.8966,140.7024,140.7531,5500.0
2012-06-13 13:55:00,166.72,166.75,166.27,166.34,125400.0,140.7531,140.7784,140.3732,140.4323,125400.0
2012-06-13 14:00:00,166.32,166.46,166.32,166.4,6100.0,140.4154,140.5336,140.4154,140.4829,6100.0
2012-06-13 14:05:00,166.4,166.43,166.34,166.38,6800.0,140.4829,140.5082,140.4323,140.466,6800.0
2012-06-13 14:10:00,166.36,166.36,166.04,166.14,57500.0,140.4491,140.4491,140.179,140.2634,57500.0
2012-06-13 14:15:00,166.11,166.23,166.07,166.17,13600.0,140.2381,140.3394,140.2043,140.2887,13600.0
2012-06-13 14:20:00,166.12,166.28,166.11,166.19,9800.0,140.2465,140.3816,140.2381,140.3056,9800.0
2012-06-13 14:25:00,166.19,166.2,166.11,166.14,2400.0,140.3056,140.3141,140.2381,140.2634,2400.0
2012-06-13 14:30:00,166.16,166.19,165.94,166.01,14800.0,140.2803,140.3056,140.0946,140.1537,14800.0
2012-06-13 14:35:00,165.98,165.99,165.88,165.89,19400.0,140.1283,140.1368,140.0439,140.0524,19400.0
2012-06-13 14:40:00,165.91,165.99,165.58,165.62,24000.0,140.0692,140.1368,139.7906,139.8244,24000.0
2012-06-13 14:45:00,165.57,165.77,165.45,165.77,13800.0,139.7822,139.951,139.6809,139.951,13800.0
2012-06-13 14:50:00,165.76,165.83,165.67,165.68,9100.0,139.9426,140.0017,139.8666,139.8751,9100.0
2012-06-13 14:55:00,165.67,165.75,165.55,165.58,6100.0,139.8666,139.9342,139.7653,139.7906,6100.0
2012-06-13 15:00:00,165.58,165.69,165.28,165.28,23300.0,139.7906,139.8835,139.5374,139.5374,23300.0
2012-06-13 15:05:00,165.27,165.51,165.23,165.44,16200.0,139.5289,139.7315,139.4951,139.6724,16200.0
2012-06-13 15:10:00,165.44,165.49,165.18,165.22,45500.0,139.6724,139.7147,139.4529,139.4867,45500.0
2012-06-13 15:15:00,165.22,165.28,164.8,164.84,32600.0,139.4867,139.5374,139.1321,139.1659,32600.0
2012-06-13 15:20:00,164.82,164.87,164.54,164.85,43600.0,139.149,139.1912,138.9126,139.1743,43600.0
2012-06-13 15:25:00,164.83,164.83,164.49,164.56,21700.0,139.1574,139.1574,138.8704,138.9295,21700.0
2012-06-13 15:30:00,164.53,164.84,164.5,164.7,83500.0,138.9042,139.1659,138.8788,139.0477,83500.0
2012-06-13 15:35:00,164.69,164.9,164.68,164.85,25500.0,139.0393,139.2165,139.0308,139.1743,25500.0
2012-06-13 15:40:00,164.82,164.83,164.59,164.66,27000.0,139.149,139.1574,138.9548,139.0139,27000.0
2012-06-13 15:45:00,164.64,164.73,164.35,164.37,36300.0,138.997,139.073,138.7522,138.7691,36300.0
2012-06-13 15:50:00,164.38,164.67,164.33,164.53,98900.0,138.7775,139.0224,138.7353,138.9042,98900.0
2012-06-13 15:55:00,164.54,164.88,164.54,164.86,124000.0,138.9126,139.1997,138.9126,139.1828,124000.0
2012-06-14 09:30:00,165.17,165.47,164.95,165.04,54500.0,139.4445,139.6978,139.2588,139.3347,54500.0
2012-06-14 09:35:00,165.03,165.17,164.72,164.72,42400.0,139.3263,139.4445,139.0646,139.0646,42400.0
2012-06-14 09:40:00,164.69,164.89,164.55,164.77,32700.0,139.0393,139.2081,138.9211,139.1068,32700.0
2012-06-14 09:45:00,164.7,165.18,164.58,164.97,33900.0,139.0477,139.4529,138.9464,139.2756,33900.0
2012-06-14 09:50:00,164.99,165.34,164.96,165.28,37100.0,139.2925,139.588,139.2672,139.5374,37100.0
2012-06-14 09:55:00,165.28,166.07,165.25,166.02,51800.0,139.5374,140.2043,139.512,140.1621,51800.0
2012-06-14 10:00:00,166.04,166.24,165.94,165.95,41500.0,140.179,140.3478,140.0946,140.103,41500.0
2012-06-14 10:05:00,165.97,166.2,165.89,165.91,15400.0,140.1199,140.3141,140.0524,140.0692,15400.0
2012-06-14 10:10:00,165.93,166.06,165.82,165.85,16400.0,140.0861,140.1959,139.9933,140.0186,16400.0
2012-06-14 10:15:00,165.84,166.03,165.75,165.95,37400.0,140.0101,140.1705,139.9342,140.103,37400.0
2012-06-14 10:20:00,165.9,165.92,165.72,165.82,19100.0,140.0608,140.0777,139.9088,139.9933,19100.0
2012-06-14 10:25:00,165.86,165.93,165.76,165.93,31700.0,140.027,140.0861,139.9426,140.0861,31700.0
2012-06-14 10:30:00,165.92,166.06,165.65,165.95,35300.0,140.0777,140.1959,139.8497,140.103,35300.0
2012-06-14 10:35:00,165.98,166.12,165.86,165.96,16000.0,140.1283,140.2465,140.027,140.1114,16000.0
2012-06-14 10:40:00,165.98,166.2,165.96,165.99,21100.0,140.1283,140.3141,140.1114,140.1368,21100.0
2012-06-14 10:45:00,165.98,166.34,165.87,166.24,22800.0,140.1283,140.4323,140.0355,140.3478,22800.0
2012-06-14 10:50:00,166.25,166.41,166.2,166.41,19900.0,140.3563,140.4914,140.3141,140.4914,19900.0
2012-06-14 10:55:00,166.41,166.53,166.38,166.42,18600.0,140.4914,140.5927,140.466,140.4998,18600.0
2012-06-14 11:00:00,166.44,166.5,166.35,166.4,19900.0,140.5167,140.5673,140.4407,140.4829,19900.0
2012-06-14 11:05:00,166.42,166.44,166.28,166.38,16600.0,140.4998,140.5167,140.3816,140.466,16600.0
2012-06-14 11:10:00,166.36,166.47,166.29,166.43,21900.0,140.4491,140.542,140.3901,140.5082,21900.0
2012-06-14 11:15:00,166.46,166.5,166.28,166.41,50500.0,140.5336,140.5673,140.3816,140.4914,50500.0
2012-06-14 11:20:00,166.42,166.59,166.42,166.59,22000.0,140.4998,140.6433,140.4998,140.6433,22000.0
2012-06-14 11:25:00,166.57,166.69,166.56,166.63,26000.0,140.6264,140.7277,140.618,140.6771,26000.0
2012-06-14 11:30:00,166.65,166.73,166.49,166.49,24700.0,140.694,140.7615,140.5589,140.5589,24700.0
2012-06-14 11:35:00,166.51,166.65,166.47,166.63,33600.0,140.5758,140.694,140.542,140.6771,33600.0
2012-06-14 11:40:00,166.65,166.68,166.47,166.5,11200.0,140.694,140.7193,140.542,140.5673,11200.0
2012-06-14 11:45:00,166.49,166.6,166.49,166.57,20200.0,140.5589,140.6518,140.5589,140.6264,20200.0
2012-06-14 11:50:00,166.56,166.61,166.53,166.58,12800.0,140.618,140.6602,140.5927,140.6349,12800.0
2012-06-14 11:55:00,166.58,166.58,166.28,166.33,11700.0,140.6349,140.6349,140.3816,140.4238,11700.0
2012-06-14 12:00:00,166.32,166.45,166.32,166.41,19900.0,140.4154,140.5251,140.4154,140.4914,19900.0
2012-06-14 12:05:00,166.4,166.44,166.32,166.37,8700.0,140.4829,140.5167,140.4154,140.4576,8700.0
2012-06-14 12:10:00,166.36,166.5,166.25,166.29,45200.0,140.4491,140.5673,140.3563,140.3901,45200.0
2012-06-14 12:15:00,166.28,166.37,166.24,166.35,27300.0,140.3816,140.4576,140.3478,140.4407,27300.0
2012-06-14 12:20:00,166.34,166.39,166.26,166.36,16700.0,140.4323,140.4745,140.3647,140.4491,16700.0
2012-06-14 12:25:00,166.33,166.37,166.22,166.24,8700.0,140.4238,140.4576,140.331,140.3478,8700.0
2012-06-14 12:30:00,166.26,166.29,166.11,166.2,12900.0,140.3647,140.3901,140.2381,140.3141,12900.0
2012-06-14 12:35:00,166.21,166.27,166.19,166.25,19900.0,140.3225,140.3732,140.3056,140.3563,19900.0
2012-06-14 12:40:00,166.26,166.33,166.24,166.29,9900.0,140.3647,140.4238,140.3478,140.3901,9900.0
2012-06-14 12:45:00,166.29,166.55,166.27,166.5,53100.0,140.3901,140.6096,140.3732,140.5673,53100.0
2012-06-14 12:50:00,166.46,166.52,166.43,166.45,36300.0,140.5336,140.5842,140.5082,140.5251,36300.0
2012-06-14 12:55:00,166.48,166.53,166.44,166.46,7800.0,140.5505,140.5927,140.5167,140.5336,7800.0
2012-06-14 13:00:00,166.44,166.54,166.42,166.51,26700.0,140.5167,140.6011,140.4998,140.5758,26700.0
2012-06-14 13:05:00,166.51,166.59,166.42,166.42,15500.0,140.5758,140.6433,140.4998,140.4998,15500.0
2012-06-14 13:10:00,166.43,166.48,166.33,166.33,39500.0,140.5082,140.5505,140.4238,140.4238,39500.0
2012-06-14 13:15:00,166.31,166.31,166.22,166.3,10800.0,140.4069,140.4069,140.331,140.3985,10800.0
2012-06-14 13:20:00,166.28,166.28,165.95,166.0,86700.0,140.3816,140.3816,140.103,140.1452,86700.0
2012-06-14 13:25:00,166.02,166.06,165.93,165.98,11800.0,140.1621,140.1959,140.0861,140.1283,11800.0
2012-06-14 13:30:00,165.99,166.19,165.9,166.12,62200.0,140.1368,140.3056,140.0608,140.2465,62200.0
2012-06-14 13:35:00,166.16,166.29,166.07,166.22,16800.0,140.2803,140.3901,140.2043,140.331,16800.0
2012-06-14 13:40:00,166.22,166.26,166.08,166.11,6100.0,140.331,140.3647,140.2128,140.2381,6100.0
2012-06-14 13:45:00,166.14,166.14,165.97,166.02,9500.0,140.2634,140.2634,140.1199,140.1621,9500.0
2012-06-14 13:50:00,166.04,166.07,165.99,166.06,16300.0,140.179,140.2043,140.1368,140.1959,16300.0
2012-06-14 13:55:00,166.05,166.14,166.0,166.04,11400.0,140.1874,140.2634,140.1452,140.179,11400.0
2012-06-14 14:00:00,166.04,166.09,165.99,166.01,19300.0,140.179,140.2212,140.1368,140.1537,19300.0
2012-06-14 14:05:00,166.04,166.14,165.97,166.08,7700.0,140.179,140.2634,140.1199,140.2128,7700.0
2012-06-14 14:10:00,166.09,166.09,165.99,166.02,8600.0,140.2212,140.2212,140.1368,140.1621,8600.0
2012-06-14 14:15:00,166.03,166.08,165.94,165.94,15300.0,140.1705,140.2128,140.0946,140.0946,15300.0
2012-06-14 14:20:00,165.94,165.97,165.66,165.66,21100.0,140.0946,140.1199,139.8582,139.8582,21100.0
2012-06-14 14:25:00,165.65,165.66,165.45,165.49,31800.0,139.8497,139.8582,139.6809,139.7147,31800.0
2012-06-14 14:30:00,165.5,165.5,165.29,165.29,18000.0,139.7231,139.7231,139.5458,139.5458,18000.0
2012-06-14 14:35:00,165.3,165.38,165.28,165.37,24400.0,139.5542,139.6218,139.5374,139.6133,24400.0
2012-06-14 14:40:00,165.38,165.38,165.26,165.34,21600.0,139.6218,139.6218,139.5205,139.588,21600.0
2012-06-14 14:45:00,165.31,165.33,165.09,165.12,30200.0,139.5627,139.5796,139.377,139.4023,30200.0
2012-06-14 14:50:00,165.14,165.19,165.01,165.03,13500.0,139.4192,139.4614,139.3094,139.3263,13500.0
2012-06-14 14:55:00,165.01,165.04,164.8,164.8,105000.0,139.3094,139.3347,139.1321,139.1321,105000.0
2012-06-14 15:00:00,164.8,165.19,164.76,165.17,37600.0,139.1321,139.4614,139.0984,139.4445,37600.0
2012-06-14 15:05:00,165.22,166.7,165.22,165.85,180800.0,139.4867,140.7362,139.4867,140.0186,180800.0
2012-06-14 15:10:00,165.88,166.26,165.77,166.2,115800.0,140.0439,140.3647,139.951,140.3141,115800.0
2012-06-14 15:15:00,166.23,166.28,165.42,165.44,61600.0,140.3394,140.3816,139.6556,139.6724,61600.0
2012-06-14 15:20:00,165.4,165.74,165.05,165.07,79900.0,139.6387,139.9257,139.3432,139.3601,79900.0
2012-06-14 15:25:00,165.08,165.45,164.96,165.35,37000.0,139.3685,139.6809,139.2672,139.5965,37000.0
2012-06-14 15:30:00,165.3,165.78,165.25,165.69,66800.0,139.5542,139.9595,139.512,139.8835,66800.0
2012-06-14 15:35:00,165.74,166.21,165.73,166.08,39600.0,139.9257,140.3225,139.9173,140.2128,39600.0
2012-06-14 15:40:00,166.07,166.28,165.84,165.84,55800.0,140.2043,140.3816,140.0101,140.0101,55800.0
2012-06-14 15:45:00,165.8,166.4,165.8,166.22,152300.0,139.9764,140.4829,139.9764,140.331,152300.0
2012-06-14 15:50:00,166.22,166.4,166.09,166.13,90500.0,140.331,140.4829,140.2212,140.255,90500.0
2012-06-14 15:55:00,166.16,166.16,165.99,166.12,144800.0,140.2803,140.2803,140.1368,140.2465,144800.0
2012-06-15 09:30:00,166.08,166.13,165.74,165.87,62200.0,140.6404,140.6828,140.3525,140.4626,62200.0
2012-06-15 09:35:00,165.87,165.96,165.66,165.66,25500.0,140.4626,140.5388,140.2848,140.2848,25500.0
2012-06-15 09:40:00,165.65,166.15,165.65,166.0,35400.0,140.2763,140.6997,140.2763,140.5727,35400.0
2012-06-15 09:45:00,165.99,166.1,165.89,165.99,16400.0,140.5642,140.6574,140.4795,140.5642,16400.0
2012-06-15 09:50:00,165.95,166.17,165.71,165.84,20700.0,140.5304,140.7167,140.3271,140.4372,20700.0
2012-06-15 09:55:00,165.85,166.21,165.68,166.14,35100.0,140.4457,140.7505,140.3017,140.6912,35100.0
2012-06-15 10:00:00,166.2,166.4,166.18,166.35,36500.0,140.7421,140.9114,140.7251,140.8691,36500.0
2012-06-15 10:05:00,166.33,166.5,166.29,166.38,20100.0,140.8521,140.9961,140.8183,140.8945,20100.0
2012-06-15 10:10:00,166.41,166.57,166.35,166.4,14200.0,140.9199,141.0554,140.8691,140.9114,14200.0
2012-06-15 10:15:00,166.44,166.45,166.18,166.19,8000.0,140.9453,140.9538,140.7251,140.7336,8000.0
2012-06-15 10:20:00,166.23,166.3,166.0,166.0,8300.0,140.7675,140.8267,140.5727,140.5727,8300.0
2012-06-15 10:25:00,166.02,166.14,165.94,166.14,8700.0,140.5896,140.6912,140.5219,140.6912,8700.0
2012-06-15 10:30:00,166.2,166.31,166.01,166.16,13200.0,140.7421,140.8352,140.5812,140.7082,13200.0
2012-06-15 10:35:00,166.19,166.22,165.96,166.07,8200.0,140.7336,140.759,140.5388,140.632,8200.0
2012-06-15 10:40:00,166.06,166.17,165.94,166.13,22200.0,140.6235,140.7167,140.5219,140.6828,22200.0
2012-06-15 10:45:00,166.13,166.46,166.13,166.39,12700.0,140.6828,140.9622,140.6828,140.903,12700.0
2012-06-15 10:50:00,166.44,166.47,166.32,166.44,8400.0,140.9453,140.9707,140.8437,140.9453,8400.0
2012-06-15 10:55:00,166.42,166.5,166.37,166.39,11900.0,140.9284,140.9961,140.886,140.903,11900.0
2012-06-15 11:00:00,166.38,166.52,166.32,166.38,16600.0,140.8945,141.013,140.8437,140.8945,16600.0
2012-06-15 11:05:00,166.3,166.61,166.3,166.61,21200.0,140.8267,141.0893,140.8267,141.0893,21200.0
2012-06-15 11:10:00,166.65,166.74,166.63,166.7,44200.0,141.1231,141.1993,141.1062,141.1655,44200.0
2012-06-15 11:15:00,166.72,166.74,166.62,166.7,23800.0,141.1824,141.1993,141.0977,141.1655,23800.0
2012-06-15 11:20:00,166.69,166.72,166.6,166.62,16200.0,141.157,141.1824,141.0808,141.0977,16200.0
2012-06-15 11:25:00,166.6,166.73,166.56,166.71,14900.0,141.0808,141.1909,141.0469,141.1739,14900.0
2012-06-15 11:30:00,166.7,166.89,166.68,166.74,20900.0,141.1655,141.3264,141.1485,141.1993,20900.0
2012-06-15 11:35:00,166.69,166.82,166.66,166.78,4900.0,141.157,141.2671,141.1316,141.2332,4900.0
2012-06-15 11:40:00,166.84,166.88,166.71,166.74,25100.0,141.284,141.3179,141.1739,141.1993,25100.0
2012-06-15 11:45:00,166.74,166.86,166.71,166.72,10800.0,141.1993,141.301,141.1739,141.1824,10800.0
2012-06-15 11:50:00,166.76,166.82,166.66,166.76,2600.0,141.2163,141.2671,141.1316,141.2163,2600.0
2012-06-15 11:55:00,166.75,166.75,166.63,166.65,6900.0,141.2078,141.2078,141.1062,141.1231,6900.0
2012-06-15 12:00:00,166.66,166.73,166.66,166.69,4500.0,141.1316,141.1909,141.1316,141.157,4500.0
2012-06-15 12:05:00,166.68,166.74,166.65,166.69,7500.0,141.1485,141.1993,141.1231,141.157,7500.0
2012-06-15 12:10:00,166.68,166.73,166.68,166.72,2600.0,141.1485,141.1909,141.1485,141.1824,2600.0
2012-06-15 12:15:00,166.72,166.75,166.68,166.73,2300.0,141.1824,141.2078,141.1485,141.1909,2300.0
2012-06-15 12:20:00,166.74,166.78,166.65,166.68,7100.0,141.1993,141.2332,141.1231,141.1485,7100.0
2012-06-15 12:25:00,166.66,166.82,166.66,166.79,4200.0,141.1316,141.2671,141.1316,141.2417,4200.0
2012-06-15 12:30:00,166.81,166.82,166.69,166.72,3400.0,141.2586,141.2671,141.157,141.1824,3400.0
2012-06-15 12:35:00,166.74,166.74,166.52,166.55,5200.0,141.1993,141.1993,141.013,141.0384,5200.0
2012-06-15 12:40:00,166.52,166.64,166.52,166.64,4700.0,141.013,141.1147,141.013,141.1147,4700.0
2012-06-15 12:45:00,166.65,166.72,166.65,166.67,2400.0,141.1231,141.1824,141.1231,141.1401,2400.0
2012-06-15 12:50:00,166.71,166.73,166.67,166.69,1100.0,141.1739,141.1909,141.1401,141.157,1100.0
2012-06-15 12:55:00,166.69,166.71,166.59,166.69,4300.0,141.157,141.1739,141.0723,141.157,4300.0
2012-06-15 13:00:00,166.74,166.91,166.68,166.88,18400.0,141.1993,141.3433,141.1485,141.3179,18400.0
2012-06-15 13:05:00,166.89,167.0,166.88,166.96,22700.0,141.3264,141.4195,141.3179,141.3856,22700.0
2012-06-15 13:10:00,166.96,166.97,166.9,166.92,4500.0,141.3856,141.3941,141.3348,141.3518,4500.0
2012-06-15 13:15:00,166.98,167.13,166.95,167.02,15200.0,141.4026,141.5296,141.3772,141.4365,15200.0
2012-06-15 13:20:00,166.98,166.99,166.92,166.94,3600.0,141.4026,141.411,141.3518,141.3687,3600.0
2012-06-15 13:25:00,166.91,166.96,166.81,166.9,18100.0,141.3433,141.3856,141.2586,141.3348,18100.0
2012-06-15 13:30:00,166.89,166.98,166.86,166.95,9200.0,141.3264,141.4026,141.301,141.3772,9200.0
2012-06-15 13:35:00,166.95,167.04,166.87,166.87,5000.0,141.3772,141.4534,141.3094,141.3094,5000.0
2012-06-15 13:40:00,166.89,166.98,166.89,166.94,2600.0,141.3264,141.4026,141.3264,141.3687,2600.0
2012-06-15 13:45:00,166.98,167.03,166.94,166.95,5800.0,141.4026,141.4449,141.3687,141.3772,5800.0
2012-06-15 13:50:00,166.98,166.98,166.87,166.98,3000.0,141.4026,141.4026,141.3094,141.4026,3000.0
2012-06-15 13:55:00,166.95,167.09,166.91,167.0,6100.0,141.3772,141.4957,141.3433,141.4195,6100.0
2012-06-15 14:00:00,167.07,167.09,166.98,167.08,5300.0,141.4788,141.4957,141.4026,141.4873,5300.0
2012-06-15 14:05:00,167.08,167.08,166.95,167.03,5300.0,141.4873,141.4873,141.3772,141.4449,5300.0
2012-06-15 14:10:00,167.05,167.08,167.01,167.04,7500.0,141.4619,141.4873,141.428,141.4534,7500.0
2012-06-15 14:15:00,167.08,167.08,167.03,167.07,5700.0,141.4873,141.4873,141.4449,141.4788,5700.0
2012-06-15 14:20:00,167.05,167.26,167.05,167.24,49900.0,141.4619,141.6397,141.4619,141.6228,49900.0
2012-06-15 14:25:00,167.25,167.41,167.2,167.33,20500.0,141.6312,141.7667,141.5889,141.699,20500.0
2012-06-15 14:30:00,167.34,167.4,167.28,167.33,13800.0,141.7074,141.7582,141.6566,141.699,13800.0
2012-06-15 14:35:00,167.37,167.63,167.34,167.61,28100.0,141.7328,141.953,141.7074,141.9361,28100.0
2012-06-15 14:40:00,167.61,167.63,167.52,167.62,18100.0,141.9361,141.953,141.8599,141.9445,18100.0
2012-06-15 14:45:00,167.62,167.69,167.47,167.47,20700.0,141.9445,142.0038,141.8175,141.8175,20700.0
2012-06-15 14:50:00,167.5,167.52,167.25,167.27,28900.0,141.8429,141.8599,141.6312,141.6482,28900.0
2012-06-15 14:55:00,167.27,167.44,167.24,167.34,12400.0,141.6482,141.7921,141.6228,141.7074,12400.0
2012-06-15 15:00:00,167.31,167.43,167.28,167.43,5900.0,141.682,141.7837,141.6566,141.7837,5900.0
2012-06-15 15:05:00,167.42,167.5,167.31,167.46,25900.0,141.7752,141.8429,141.682,141.8091,25900.0
2012-06-15 15:10:00,167.43,167.53,167.4,167.47,24800.0,141.7837,141.8683,141.7582,141.8175,24800.0
2012-06-15 15:15:00,167.47,167.54,167.4,167.44,12000.0,141.8175,141.8768,141.7582,141.7921,12000.0
2012-06-15 15:20:00,167.49,167.51,167.39,167.45,25500.0,141.8345,141.8514,141.7498,141.8006,25500.0
2012-06-15 15:25:00,167.47,167.48,167.3,167.36,152200.0,141.8175,141.826,141.6736,141.7244,152200.0
2012-06-15 15:30:00,167.39,167.4,167.29,167.31,22500.0,141.7498,141.7582,141.6651,141.682,22500.0
2012-06-15 15:35:00,167.31,167.41,167.29,167.36,37900.0,141.682,141.7667,141.6651,141.7244,37900.0
2012-06-15 15:40:00,167.35,167.48,167.23,167.29,67000.0,141.7159,141.826,141.6143,141.6651,67000.0
2012-06-15 15:45:00,167.33,167.42,167.26,167.32,40800.0,141.699,141.7752,141.6397,141.6905,40800.0
2012-06-15 15:50:00,167.31,167.34,167.24,167.26,93400.0,141.682,141.7074,141.6228,141.6397,93400.0
2012-06-15 15:55:00,167.25,167.41,167.18,167.22,315500.0,141.6312,141.7667,141.5719,141.6058,315500.0
2012-06-18 09:30:00,166.26,166.38,165.76,166.08,124500.0,140.7929,140.8945,140.3695,140.6404,124500.0
2012-06-18 09:35:00,166.11,166.68,165.99,166.67,51800.0,140.6658,141.1485,140.5642,141.1401,51800.0
2012-06-18 09:40:00,166.69,167.09,166.6,167.09,67700.0,141.157,141.4957,141.0808,141.4957,67700.0
2012-06-18 09:45:00,167.07,167.22,166.96,166.96,23100.0,141.4788,141.6058,141.3856,141.3856,23100.0
2012-06-18 09:50:00,166.86,167.01,166.73,166.95,10000.0,141.301,141.428,141.1909,141.3772,10000.0
2012-06-18 09:55:00,166.89,167.14,166.77,167.14,12400.0,141.3264,141.5381,141.2247,141.5381,12400.0
2012-06-18 10:00:00,167.13,167.46,166.95,167.43,16100.0,141.5296,141.8091,141.3772,141.7837,16100.0
2012-06-18 10:05:00,167.45,167.51,167.26,167.26,30800.0,141.8006,141.8514,141.6397,141.6397,30800.0
2012-06-18 10:10:00,167.18,167.44,167.17,167.31,18100.0,141.5719,141.7921,141.5635,141.682,18100.0
2012-06-18 10:15:00,167.28,167.76,167.2,167.76,27200.0,141.6566,142.0631,141.5889,142.0631,27200.0
2012-06-18 10:20:00,167.78,167.83,167.67,167.73,5900.0,142.08,142.1224,141.9869,142.0377,5900.0
2012-06-18 10:25:00,167.75,168.03,167.74,167.91,12400.0,142.0546,142.2917,142.0462,142.1901,12400.0
2012-06-18 10:30:00,167.95,167.95,167.69,167.69,32600.0,142.224,142.224,142.0038,142.0038,32600.0
2012-06-18 10:35:00,167.71,167.78,167.64,167.78,19700.0,142.0208,142.08,141.9615,142.08,19700.0
2012-06-18 10:40:00,167.81,168.06,167.76,168.0,20200.0,142.1054,142.3171,142.0631,142.2663,20200.0
2012-06-18 10:45:00,168.03,168.39,167.83,168.38,40900.0,142.2917,142.5966,142.1224,142.5881,40900.0
2012-06-18 10:50:00,168.38,168.53,168.04,168.04,21700.0,142.5881,142.7152,142.3002,142.3002,21700.0
2012-06-18 10:55:00,168.1,168.13,167.8,167.86,67700.0,142.351,142.3764,142.097,142.1478,67700.0
2012-06-18 11:00:00,167.95,167.97,167.7,167.79,22000.0,142.224,142.2409,142.0123,142.0885,22000.0
2012-06-18 11:05:00,167.81,167.81,167.46,167.53,26200.0,142.1054,142.1054,141.8091,141.8683,26200.0
2012-06-18 11:10:00,167.49,167.66,167.44,167.57,19100.0,141.8345,141.9784,141.7921,141.9022,19100.0
2012-06-18 11:15:00,167.61,167.61,167.35,167.36,34500.0,141.9361,141.9361,141.7159,141.7244,34500.0
2012-06-18 11:20:00,167.36,167.47,167.24,167.34,22400.0,141.7244,141.8175,141.6228,141.7074,22400.0
2012-06-18 11:25:00,167.35,167.56,167.34,167.54,32800.0,141.7159,141.8937,141.7074,141.8768,32800.0
2012-06-18 11:30:00,167.59,167.69,167.53,167.61,9800.0,141.9191,142.0038,141.8683,141.9361,9800.0
2012-06-18 11:35:00,167.65,167.65,167.3,167.3,28100.0,141.97,141.97,141.6736,141.6736,28100.0
2012-06-18 11:40:00,167.32,167.5,167.28,167.45,11100.0,141.6905,141.8429,141.6566,141.8006,11100.0
2012-06-18 11:45:00,167.43,167.84,167.43,167.49,39400.0,141.7837,142.1308,141.7837,141.8345,39400.0
2012-06-18 11:50:00,167.54,167.68,167.27,167.62,17600.0,141.8768,141.9954,141.6482,141.9445,17600.0
2012-06-18 11:55:00,167.63,167.7,167.53,167.7,26700.0,141.953,142.0123,141.8683,142.0123,26700.0
2012-06-18 12:00:00,167.66,167.68,167.49,167.52,38200.0,141.9784,141.9954,141.8345,141.8599,38200.0
2012-06-18 12:05:00,167.5,167.5,167.41,167.49,11800.0,141.8429,141.8429,141.7667,141.8345,11800.0
2012-06-18 12:10:00,167.52,167.64,167.46,167.62,34100.0,141.8599,141.9615,141.8091,141.9445,34100.0
2012-06-18 12:15:00,167.62,167.75,167.6,167.74,17200.0,141.9445,142.0546,141.9276,142.0462,17200.0
2012-06-18 12:20:00,167.75,167.8,167.69,167.69,25800.0,142.0546,142.097,142.0038,142.0038,25800.0
2012-06-18 12:25:00,167.7,167.81,167.68,167.7,21900.0,142.0123,142.1054,141.9954,142.0123,21900.0
2012-06-18 12:30:00,167.72,167.82,167.68,167.7,15200.0,142.0292,142.1139,141.9954,142.0123,15200.0
2012-06-18 12:35:00,167.76,167.78,167.59,167.63,9000.0,142.0631,142.08,141.9191,141.953,9000.0
2012-06-18 12:40:00,167.64,167.79,167.62,167.79,9600.0,141.9615,142.0885,141.9445,142.0885,9600.0
2012-06-18 12:45:00,167.76,167.97,167.7,167.94,37500.0,142.0631,142.2409,142.0123,142.2155,37500.0
2012-06-18 12:50:00,167.96,168.1,167.95,167.95,18300.0,142.2325,142.351,142.224,142.224,18300.0
2012-06-18 12:55:00,167.9,167.98,167.56,167.68,7200.0,142.1817,142.2494,141.8937,141.9954,7200.0
2012-06-18 13:00:00,167.66,167.84,167.61,167.71,18100.0,141.9784,142.1308,141.9361,142.0208,18100.0
2012-06-18 13:05:00,167.73,167.91,167.73,167.91,8800.0,142.0377,142.1901,142.0377,142.1901,8800.0
2012-06-18 13:10:00,167.86,167.97,167.84,167.93,4900.0,142.1478,142.2409,142.1308,142.2071,4900.0
2012-06-18 13:15:00,167.97,168.03,167.92,168.03,3400.0,142.2409,142.2917,142.1986,142.2917,3400.0
2012-06-18 13:20:00,168.03,168.1,167.99,168.02,4900.0,142.2917,142.351,142.2579,142.2833,4900.0
2012-06-18 13:25:00,168.04,168.3,168.04,168.23,13900.0,142.3002,142.5204,142.3002,142.4611,13900.0
2012-06-18 13:30:00,168.26,168.29,168.21,168.29,10900.0,142.4865,142.5119,142.4442,142.5119,10900.0
2012-06-18 13:35:00,168.22,168.48,168.22,168.32,28700.0,142.4526,142.6728,142.4526,142.5373,28700.0
2012-06-18 13:40:00,168.37,168.44,168.28,168.28,2400.0,142.5797,142.6389,142.5034,142.5034,2400.0
2012-06-18 13:45:00,168.34,168.39,168.18,168.18,9600.0,142.5543,142.5966,142.4188,142.4188,9600.0
2012-06-18 13:50:00,168.21,168.27,168.18,168.27,1400.0,142.4442,142.495,142.4188,142.495,1400.0
2012-06-18 13:55:00,168.25,168.57,168.23,168.56,4200.0,142.478,142.749,142.4611,142.7406,4200.0
2012-06-18 14:00:00,168.58,168.58,168.32,168.37,12900.0,142.7575,142.7575,142.5373,142.5797,12900.0
2012-06-18 14:05:00,168.32,168.42,168.32,168.4,3700.0,142.5373,142.622,142.5373,142.6051,3700.0
2012-06-18 14:10:00,168.39,168.53,168.39,168.52,4100.0,142.5966,142.7152,142.5966,142.7067,4100.0
2012-06-18 14:15:00,168.53,168.78,168.52,168.7,12200.0,142.7152,142.9269,142.7067,142.8591,12200.0
2012-06-18 14:20:00,168.7,168.82,168.7,168.72,6300.0,142.8591,142.9607,142.8591,142.8761,6300.0
2012-06-18 14:25:00,168.76,168.78,168.54,168.65,34700.0,142.9099,142.9269,142.7236,142.8168,34700.0
2012-06-18 14:30:00,168.58,168.71,168.58,168.71,10800.0,142.7575,142.8676,142.7575,142.8676,10800.0
2012-06-18 14:35:00,168.72,168.77,168.67,168.71,9500.0,142.8761,142.9184,142.8337,142.8676,9500.0
2012-06-18 14:40:00,168.71,168.71,168.62,168.64,4300.0,142.8676,142.8676,142.7914,142.8083,4300.0
2012-06-18 14:45:00,168.61,168.67,168.43,168.46,12100.0,142.7829,142.8337,142.6305,142.6559,12100.0
2012-06-18 14:50:00,168.48,168.56,168.38,168.38,9400.0,142.6728,142.7406,142.5881,142.5881,9400.0
2012-06-18 14:55:00,168.4,168.54,168.4,168.54,4300.0,142.6051,142.7236,142.6051,142.7236,4300.0
2012-06-18 15:00:00,168.56,168.73,168.56,168.73,17500.0,142.7406,142.8845,142.7406,142.8845,17500.0
2012-06-18 15:05:00,168.73,168.73,168.54,168.57,14900.0,142.8845,142.8845,142.7236,142.749,14900.0
2012-06-18 15:10:00,168.57,168.61,168.15,168.16,11000.0,142.749,142.7829,142.3934,142.4018,11000.0
2012-06-18 15:15:00,168.14,168.24,168.07,168.24,34100.0,142.3849,142.4696,142.3256,142.4696,34100.0
2012-06-18 15:20:00,168.21,168.34,168.1,168.17,27600.0,142.4442,142.5543,142.351,142.4103,27600.0
2012-06-18 15:25:00,168.14,168.49,168.14,168.46,26800.0,142.3849,142.6813,142.3849,142.6559,26800.0
2012-06-18 15:30:00,168.44,168.63,168.28,168.28,39300.0,142.6389,142.7998,142.5034,142.5034,39300.0
2012-06-18 15:35:00,168.31,168.62,168.24,168.6,29300.0,142.5289,142.7914,142.4696,142.7744,29300.0
2012-06-18 15:40:00,168.59,168.9,168.54,168.75,28400.0,142.766,143.0285,142.7236,142.9015,28400.0
2012-06-18 15:45:00,168.75,168.84,168.63,168.73,18100.0,142.9015,142.9777,142.7998,142.8845,18100.0
2012-06-18 15:50:00,168.74,168.84,168.58,168.62,22100.0,142.893,142.9777,142.7575,142.7914,22100.0
2012-06-18 15:55:00,168.61,168.79,168.58,168.68,114400.0,142.7829,142.9353,142.7575,142.8422,114400.0
2012-06-19 09:30:00,169.6,169.69,169.43,169.44,49200.0,143.6213,143.6975,143.4773,143.4858,49200.0
2012-06-19 09:35:00,169.48,169.58,169.34,169.51,27100.0,143.5196,143.6043,143.4011,143.545,27100.0
2012-06-19 09:40:00,169.51,169.53,169.25,169.36,10400.0,143.545,143.562,143.3249,143.418,10400.0
2012-06-19 09:45:00,169.44,169.63,169.44,169.61,8300.0,143.4858,143.6467,143.4858,143.6297,8300.0
2012-06-19 09:50:00,169.75,169.9,169.75,169.88,11500.0,143.7483,143.8753,143.7483,143.8584,11500.0
2012-06-19 09:55:00,169.88,170.16,169.82,170.14,15900.0,143.8584,144.0955,143.8076,144.0785,15900.0
2012-06-19 10:00:00,170.15,170.31,170.08,170.3,24800.0,144.087,144.2225,144.0277,144.214,24800.0
2012-06-19 10:05:00,170.23,170.28,170.08,170.08,12500.0,144.1548,144.1971,144.0277,144.0277,12500.0
2012-06-19 10:10:00,170.12,170.41,170.11,170.4,24000.0,144.0616,144.3072,144.0531,144.2987,24000.0
2012-06-19 10:15:00,170.39,170.58,170.36,170.51,37700.0,144.2902,144.4511,144.2648,144.3919,37700.0
2012-06-19 10:20:00,170.53,170.75,170.49,170.54,22700.0,144.4088,144.5951,144.3749,144.4173,22700.0
2012-06-19 10:25:00,170.52,170.68,170.52,170.56,9000.0,144.4003,144.5358,144.4003,144.4342,9000.0
2012-06-19 10:30:00,170.56,170.74,170.53,170.61,53100.0,144.4342,144.5866,144.4088,144.4765,53100.0
2012-06-19 10:35:00,170.58,170.66,170.41,170.41,9600.0,144.4511,144.5189,144.3072,144.3072,9600.0
2012-06-19 10:40:00,170.43,170.45,170.22,170.26,5800.0,144.3241,144.3411,144.1463,144.1802,5800.0
2012-06-19 10:45:00,170.17,170.31,170.17,170.27,5200.0,144.1039,144.2225,144.1039,144.1886,5200.0
2012-06-19 10:50:00,170.33,170.52,170.3,170.49,11400.0,144.2394,144.4003,144.214,144.3749,11400.0
2012-06-19 10:55:00,170.49,170.49,170.35,170.45,5400.0,144.3749,144.3749,144.2564,144.3411,5400.0
2012-06-19 11:00:00,170.48,170.7,170.4,170.4,16000.0,144.3665,144.5528,144.2987,144.2987,16000.0
2012-06-19 11:05:00,170.42,170.47,170.36,170.45,9500.0,144.3157,144.358,144.2648,144.3411,9500.0
2012-06-19 11:10:00,170.45,170.59,170.31,170.31,11200.0,144.3411,144.4596,144.2225,144.2225,11200.0
2012-06-19 11:15:00,170.36,170.43,170.28,170.29,11600.0,144.2648,144.3241,144.1971,144.2056,11600.0
2012-06-19 11:20:00,170.29,170.37,170.26,170.29,28200.0,144.2056,144.2733,144.1802,144.2056,28200.0
2012-06-19 11:25:00,170.24,170.34,170.2,170.31,11500.0,144.1632,144.2479,144.1294,144.2225,11500.0
2012-06-19 11:30:00,170.32,170.38,170.24,170.31,4200.0,144.231,144.2818,144.1632,144.2225,4200.0
2012-06-19 11:35:00,170.29,170.34,170.25,170.34,9800.0,144.2056,144.2479,144.1717,144.2479,9800.0
2012-06-19 11:40:00,170.35,170.54,170.35,170.51,20200.0,144.2564,144.4173,144.2564,144.3919,20200.0
2012-06-19 11:45:00,170.55,170.59,170.53,170.55,2000.0,144.4257,144.4596,144.4088,144.4257,2000.0
2012-06-19 11:50:00,170.55,170.58,170.5,170.56,10400.0,144.4257,144.4511,144.3834,144.4342,10400.0
2012-06-19 11:55:00,170.58,170.7,170.55,170.66,10200.0,144.4511,144.5528,144.4257,144.5189,10200.0
2012-06-19 12:00:00,170.67,170.82,170.67,170.73,14100.0,144.5274,144.6544,144.5274,144.5782,14100.0
2012-06-19 12:05:00,170.71,170.76,170.61,170.63,2900.0,144.5612,144.6036,144.4765,144.4935,2900.0
2012-06-19 12:10:00,170.61,170.66,170.61,170.63,2100.0,144.4765,144.5189,144.4765,144.4935,2100.0
2012-06-19 12:15:00,170.63,170.63,170.51,170.51,1200.0,144.4935,144.4935,144.3919,144.3919,1200.0
2012-06-19 12:20:00,170.54,170.62,170.54,170.6,3400.0,144.4173,144.485,144.4173,144.4681,3400.0
2012-06-19 12:25:00,170.6,170.66,170.6,170.6,4400.0,144.4681,144.5189,144.4681,144.4681,4400.0
2012-06-19 12:30:00,170.6,170.61,170.54,170.58,5300.0,144.4681,144.4765,144.4173,144.4511,5300.0
2012-06-19 12:35:00,170.55,170.55,170.41,170.41,2800.0,144.4257,144.4257,144.3072,144.3072,2800.0
2012-06-19 12:40:00,170.44,170.53,170.41,170.47,3100.0,144.3326,144.4088,144.3072,144.358,3100.0
2012-06-19 12:45:00,170.5,170.57,170.5,170.51,2000.0,144.3834,144.4427,144.3834,144.3919,2000.0
2012-06-19 12:50:00,170.55,170.57,170.5,170.56,4200.0,144.4257,144.4427,144.3834,144.4342,4200.0
2012-06-19 12:55:00,170.58,170.74,170.58,170.66,15000.0,144.4511,144.5866,144.4511,144.5189,15000.0
2012-06-19 13:00:00,170.61,170.64,170.57,170.63,2600.0,144.4765,144.502,144.4427,144.4935,2600.0
2012-06-19 13:05:00,170.59,170.65,170.56,170.59,1700.0,144.4596,144.5104,144.4342,144.4596,1700.0
2012-06-19 13:10:00,170.59,170.69,170.59,170.61,5500.0,144.4596,144.5443,144.4596,144.4765,5500.0
2012-06-19 13:15:00,170.7,170.76,170.67,170.73,4900.0,144.5528,144.6036,144.5274,144.5782,4900.0
2012-06-19 13:20:00,170.74,170.98,170.74,170.98,15500.0,144.5866,144.7899,144.5866,144.7899,15500.0
2012-06-19 13:25:00,170.99,171.03,170.92,171.03,6100.0,144.7983,144.8322,144.7391,144.8322,6100.0
2012-06-19 13:30:00,171.02,171.19,171.02,171.1,23600.0,144.8237,144.9677,144.8237,144.8915,23600.0
2012-06-19 13:35:00,171.1,171.24,171.1,171.16,11700.0,144.8915,145.01,144.8915,144.9423,11700.0
2012-06-19 13:40:00,171.2,171.2,171.0,171.07,8300.0,144.9762,144.9762,144.8068,144.8661,8300.0
2012-06-19 13:45:00,171.11,171.17,171.02,171.06,6800.0,144.9,144.9508,144.8237,144.8576,6800.0
2012-06-19 13:50:00,171.06,171.07,170.93,170.99,21200.0,144.8576,144.8661,144.7475,144.7983,21200.0
2012-06-19 13:55:00,170.97,171.08,170.95,171.04,17900.0,144.7814,144.8746,144.7645,144.8407,17900.0
2012-06-19 14:00:00,171.01,171.01,170.93,171.0,5000.0,144.8153,144.8153,144.7475,144.8068,5000.0
2012-06-19 14:05:00,170.98,171.02,170.93,170.95,2500.0,144.7899,144.8237,144.7475,144.7645,2500.0
2012-06-19 14:10:00,170.96,170.96,170.9,170.9,1000.0,144.7729,144.7729,144.7221,144.7221,1000.0
2012-06-19 14:15:00,170.91,170.99,170.91,170.91,5100.0,144.7306,144.7983,144.7306,144.7306,5100.0
2012-06-19 14:20:00,170.94,170.98,170.92,170.96,2100.0,144.756,144.7899,144.7391,144.7729,2100.0
2012-06-19 14:25:00,170.93,170.93,170.77,170.77,8200.0,144.7475,144.7475,144.612,144.612,8200.0
2012-06-19 14:30:00,170.82,170.82,170.48,170.56,67300.0,144.6544,144.6544,144.3665,144.4342,67300.0
2012-06-19 14:35:00,170.54,170.65,170.46,170.65,31900.0,144.4173,144.5104,144.3495,144.5104,31900.0
2012-06-19 14:40:00,170.66,170.72,170.5,170.5,3300.0,144.5189,144.5697,144.3834,144.3834,3300.0
2012-06-19 14:45:00,170.55,170.57,170.28,170.39,9100.0,144.4257,144.4427,144.1971,144.2902,9100.0
2012-06-19 14:50:00,170.37,170.51,170.35,170.48,7900.0,144.2733,144.3919,144.2564,144.3665,7900.0
2012-06-19 14:55:00,170.47,170.73,170.44,170.73,7600.0,144.358,144.5782,144.3326,144.5782,7600.0
2012-06-19 15:00:00,170.76,170.76,170.55,170.61,6600.0,144.6036,144.6036,144.4257,144.4765,6600.0
2012-06-19 15:05:00,170.65,170.77,170.63,170.77,7100.0,144.5104,144.612,144.4935,144.612,7100.0
2012-06-19 15:10:00,170.79,170.88,170.72,170.84,7400.0,144.629,144.7052,144.5697,144.6713,7400.0
2012-06-19 15:15:00,170.85,171.01,170.82,171.01,11700.0,144.6798,144.8153,144.6544,144.8153,11700.0
2012-06-19 15:20:00,171.02,171.05,170.94,170.96,12900.0,144.8237,144.8492,144.756,144.7729,12900.0
2012-06-19 15:25:00,170.97,170.97,170.71,170.81,9800.0,144.7814,144.7814,144.5612,144.6459,9800.0
2012-06-19 15:30:00,170.8,170.93,170.77,170.8,9200.0,144.6374,144.7475,144.612,144.6374,9200.0
2012-06-19 15:35:00,170.75,170.82,170.55,170.75,19500.0,144.5951,144.6544,144.4257,144.5951,19500.0
2012-06-19 15:40:00,170.75,170.89,170.63,170.86,20800.0,144.5951,144.7137,144.4935,144.6883,20800.0
2012-06-19 15:45:00,170.84,170.85,170.49,170.5,18200.0,144.6713,144.6798,144.3749,144.3834,18200.0
2012-06-19 15:50:00,170.53,170.68,170.48,170.6,29500.0,144.4088,144.5358,144.3665,144.4681,29500.0
2012-06-19 15:55:00,170.57,170.59,170.49,170.49,95500.0,144.4427,144.4596,144.3749,144.3749,95500.0
2012-06-20 09:30:00,170.58,170.65,170.23,170.29,50400.0,144.4511,144.5104,144.1548,144.2056,50400.0
2012-06-20 09:35:00,170.28,170.38,170.15,170.3,17600.0,144.1971,144.2818,144.087,144.214,17600.0
2012-06-20 09:40:00,170.27,170.31,169.87,170.12,15200.0,144.1886,144.2225,143.8499,144.0616,15200.0
2012-06-20 09:45:00,170.06,170.18,169.97,170.04,4500.0,144.0108,144.1124,143.9346,143.9939,4500.0
2012-06-20 09:50:00,170.07,170.24,170.02,170.12,18800.0,144.0193,144.1632,143.9769,144.0616,18800.0
2012-06-20 09:55:00,170.23,170.47,170.21,170.39,5300.0,144.1548,144.358,144.1378,144.2902,5300.0
2012-06-20 10:00:00,170.42,170.56,170.14,170.19,7200.0,144.3157,144.4342,144.0785,144.1209,7200.0
2012-06-20 10:05:00,170.14,170.36,170.05,170.36,9300.0,144.0785,144.2648,144.0023,144.2648,9300.0
2012-06-20 10:10:00,170.41,170.57,170.38,170.56,8400.0,144.3072,144.4427,144.2818,144.4342,8400.0
2012-06-20 10:15:00,170.6,170.75,170.6,170.67,15500.0,144.4681,144.5951,144.4681,144.5274,15500.0
2012-06-20 10:20:00,170.58,170.71,170.46,170.48,50200.0,144.4511,144.5612,144.3495,144.3665,50200.0
2012-06-20 10:25:00,170.53,170.73,170.53,170.72,5100.0,144.4088,144.5782,144.4088,144.5697,5100.0
2012-06-20 10:30:00,170.56,170.6,170.41,170.42,5200.0,144.4342,144.4681,144.3072,144.3157,5200.0
2012-06-20 10:35:00,170.4,170.48,170.29,170.3,5800.0,144.2987,144.3665,144.2056,144.214,5800.0
2012-06-20 10:40:00,170.26,170.41,170.24,170.36,5400.0,144.1802,144.3072,144.1632,144.2648,5400.0
2012-06-20 10:45:00,170.38,170.45,170.28,170.36,3100.0,144.2818,144.3411,144.1971,144.2648,3100.0
2012-06-20 10:50:00,170.31,170.41,170.27,170.31,3400.0,144.2225,144.3072,144.1886,144.2225,3400.0
2012-06-20 10:55:00,170.33,170.41,170.08,170.11,7300.0,144.2394,144.3072,144.0277,144.0531,7300.0
2012-06-20 11:00:00,170.11,170.31,170.11,170.29,3700.0,144.0531,144.2225,144.0531,144.2056,3700.0
2012-06-20 11:05:00,170.3,170.52,170.19,170.39,16800.0,144.214,144.4003,144.1209,144.2902,16800.0
2012-06-20 11:10:00,170.42,170.63,170.42,170.51,25100.0,144.3157,144.4935,144.3157,144.3919,25100.0
2012-06-20 11:15:00,170.47,170.52,170.36,170.38,5300.0,144.358,144.4003,144.2648,144.2818,5300.0
2012-06-20 11:20:00,170.43,170.5,170.39,170.41,7000.0,144.3241,144.3834,144.2902,144.3072,7000.0
2012-06-20 11:25:00,170.44,170.5,170.38,170.49,2300.0,144.3326,144.3834,144.2818,144.3749,2300.0
2012-06-20 11:30:00,170.46,170.54,170.42,170.54,6900.0,144.3495,144.4173,144.3157,144.4173,6900.0
2012-06-20 11:35:00,170.46,170.46,170.36,170.4,3600.0,144.3495,144.3495,144.2648,144.2987,3600.0
2012-06-20 11:40:00,170.46,170.59,170.37,170.59,3400.0,144.3495,144.4596,144.2733,144.4596,3400.0
2012-06-20 11:45:00,170.58,170.64,170.52,170.6,3200.0,144.4511,144.502,144.4003,144.4681,3200.0
2012-06-20 11:50:00,170.59,170.6,170.45,170.45,5100.0,144.4596,144.4681,144.3411,144.3411,5100.0
2012-06-20 11:55:00,170.48,170.52,170.34,170.35,4300.0,144.3665,144.4003,144.2479,144.2564,4300.0
2012-06-20 12:00:00,170.33,170.36,170.2,170.2,5000.0,144.2394,144.2648,144.1294,144.1294,5000.0
2012-06-20 12:05:00,170.14,170.18,170.0,170.02,8000.0,144.0785,144.1124,143.96,143.9769,8000.0
2012-06-20 12:10:00,170.03,170.1,170.0,170.03,3900.0,143.9854,144.0447,143.96,143.9854,3900.0
2012-06-20 12:15:00,170.05,170.29,170.03,170.27,7400.0,144.0023,144.2056,143.9854,144.1886,7400.0
2012-06-20 12:20:00,170.24,170.27,170.01,170.03,6900.0,144.1632,144.1886,143.9685,143.9854,6900.0
2012-06-20 12:25:00,169.92,169.94,169.81,169.9,6400.0,143.8922,143.9092,143.7991,143.8753,6400.0
2012-06-20 12:30:00,170.02,170.14,169.22,169.8,24900.0,143.9769,144.0785,143.2995,143.7906,24900.0
2012-06-20 12:35:00,169.68,169.72,169.27,169.45,41100.0,143.689,143.7229,143.3418,143.4942,41100.0
2012-06-20 12:40:00,169.46,170.01,169.36,170.0,23300.0,143.5027,143.9685,143.418,143.96,23300.0
2012-06-20 12:45:00,170.02,170.61,170.02,170.3,17900.0,143.9769,144.4765,143.9769,144.214,17900.0
2012-06-20 12:50:00,170.31,170.57,170.01,170.38,9900.0,144.2225,144.4427,143.9685,144.2818,9900.0
2012-06-20 12:55:00,170.45,170.67,170.32,170.59,12800.0,144.3411,144.5274,144.231,144.4596,12800.0
2012-06-20 13:00:00,170.63,171.08,170.63,171.07,30000.0,144.4935,144.8746,144.4935,144.8661,30000.0
2012-06-20 13:05:00,171.17,171.4,170.91,171.32,34900.0,144.9508,145.1455,144.7306,145.0778,34900.0
2012-06-20 13:10:00,171.26,171.28,170.8,170.82,9200.0,145.027,145.0439,144.6374,144.6544,9200.0
2012-06-20 13:15:00,170.88,171.05,170.72,170.72,10400.0,144.7052,144.8492,144.5697,144.5697,10400.0
2012-06-20 13:20:00,170.69,170.89,170.65,170.86,11500.0,144.5443,144.7137,144.5104,144.6883,11500.0
2012-06-20 13:25:00,170.83,170.93,170.57,170.72,26500.0,144.6628,144.7475,144.4427,144.5697,26500.0
2012-06-20 13:30:00,170.75,170.87,170.49,170.49,17400.0,144.5951,144.6967,144.3749,144.3749,17400.0
2012-06-20 13:35:00,170.49,170.56,170.33,170.44,15900.0,144.3749,144.4342,144.2394,144.3326,15900.0
2012-06-20 13:40:00,170.4,170.59,170.33,170.59,4900.0,144.2987,144.4596,144.2394,144.4596,4900.0
2012-06-20 13:45:00,170.62,170.74,170.55,170.73,2900.0,144.485,144.5866,144.4257,144.5782,2900.0
2012-06-20 13:50:00,170.68,170.68,170.46,170.46,1600.0,144.5358,144.5358,144.3495,144.3495,1600.0
2012-06-20 13:55:00,170.54,170.76,170.42,170.72,5800.0,144.4173,144.6036,144.3157,144.5697,5800.0
2012-06-20 14:00:00,170.73,170.78,170.37,170.61,13800.0,144.5782,144.6205,144.2733,144.4765,13800.0
2012-06-20 14:05:00,170.68,170.76,170.58,170.76,4100.0,144.5358,144.6036,144.4511,144.6036,4100.0
2012-06-20 14:10:00,170.76,170.9,170.7,170.76,10900.0,144.6036,144.7221,144.5528,144.6036,10900.0
2012-06-20 14:15:00,170.72,170.97,170.3,170.3,15500.0,144.5697,144.7814,144.214,144.214,15500.0
2012-06-20 14:20:00,170.31,170.5,170.05,170.37,32400.0,144.2225,144.3834,144.0023,144.2733,32400.0
2012-06-20 14:25:00,170.36,170.38,170.1,170.25,25400.0,144.2648,144.2818,144.0447,144.1717,25400.0
2012-06-20 14:30:00,170.28,170.53,170.25,170.25,29000.0,144.1971,144.4088,144.1717,144.1717,29000.0
2012-06-20 14:35:00,170.28,170.62,170.26,170.33,20600.0,144.1971,144.485,144.1802,144.2394,20600.0
2012-06-20 14:40:00,170.25,170.38,170.06,170.1,17800.0,144.1717,144.2818,144.0108,144.0447,17800.0
2012-06-20 14:45:00,170.09,170.09,169.68,169.94,28800.0,144.0362,144.0362,143.689,143.9092,28800.0
2012-06-20 14:50:00,170.01,170.1,169.77,170.07,49600.0,143.9685,144.0447,143.7652,144.0193,49600.0
2012-06-20 14:55:00,170.01,170.15,169.86,169.99,29500.0,143.9685,144.087,143.8414,143.9515,29500.0
2012-06-20 15:00:00,170.0,170.01,169.76,169.78,7100.0,143.96,143.9685,143.7567,143.7737,7100.0
2012-06-20 15:05:00,169.79,169.85,169.57,169.64,11800.0,143.7822,143.833,143.5959,143.6551,11800.0
2012-06-20 15:10:00,169.65,169.95,169.54,169.84,21600.0,143.6636,143.9176,143.5704,143.8245,21600.0
2012-06-20 15:15:00,169.8,169.94,169.48,169.53,11200.0,143.7906,143.9092,143.5196,143.562,11200.0
2012-06-20 15:20:00,169.48,169.73,169.45,169.64,12900.0,143.5196,143.7313,143.4942,143.6551,12900.0
2012-06-20 15:25:00,169.62,169.97,169.62,169.91,10300.0,143.6382,143.9346,143.6382,143.8838,10300.0
2012-06-20 15:30:00,169.89,170.13,169.71,169.89,16200.0,143.8668,144.0701,143.7144,143.8668,16200.0
2012-06-20 15:35:00,169.89,170.05,169.7,169.86,12800.0,143.8668,144.0023,143.7059,143.8414,12800.0
2012-06-20 15:40:00,169.84,170.3,169.77,170.3,14300.0,143.8245,144.214,143.7652,144.214,14300.0
2012-06-20 15:45:00,170.34,170.38,170.04,170.19,24400.0,144.2479,144.2818,143.9939,144.1209,24400.0
2012-06-20 15:50:00,170.2,170.26,169.91,170.14,52200.0,144.1294,144.1802,143.8838,144.0785,52200.0
2012-06-20 15:55:00,170.14,170.29,170.11,170.29,76100.0,144.0785,144.2056,144.0531,144.2056,76100.0
2012-06-21 09:30:00,170.27,170.49,170.18,170.35,27200.0,144.1886,144.3749,144.1124,144.2564,27200.0
2012-06-21 09:35:00,170.33,170.46,169.99,169.99,9500.0,144.2394,144.3495,143.9515,143.9515,9500.0
2012-06-21 09:40:00,169.93,170.0,169.63,169.66,21400.0,143.9007,143.96,143.6467,143.6721,21400.0
2012-06-21 09:45:00,169.66,169.71,169.4,169.4,40000.0,143.6721,143.7144,143.4519,143.4519,40000.0
2012-06-21 09:50:00,169.43,169.88,169.39,169.81,6900.0,143.4773,143.8584,143.4434,143.7991,6900.0
2012-06-21 09:55:00,169.8,169.81,169.57,169.58,3800.0,143.7906,143.7991,143.5959,143.6043,3800.0
2012-06-21 10:00:00,169.58,169.59,168.76,168.77,41000.0,143.6043,143.6128,142.9099,142.9184,41000.0
2012-06-21 10:05:00,168.74,168.91,168.63,168.76,17100.0,142.893,143.0369,142.7998,142.9099,17100.0
2012-06-21 10:10:00,168.73,168.96,168.73,168.85,7000.0,142.8845,143.0793,142.8845,142.9861,7000.0
2012-06-21 10:15:00,168.93,169.09,168.84,168.92,14500.0,143.0539,143.1894,142.9777,143.0454,14500.0
2012-06-21 10:20:00,168.92,169.07,168.79,168.9,5700.0,143.0454,143.1724,142.9353,143.0285,5700.0
2012-06-21 10:25:00,168.93,168.94,168.65,168.81,10700.0,143.0539,143.0624,142.8168,142.9523,10700.0
2012-06-21 10:30:00,168.76,168.95,168.68,168.93,11900.0,142.9099,143.0708,142.8422,143.0539,11900.0
2012-06-21 10:35:00,168.92,169.07,168.8,168.81,11700.0,143.0454,143.1724,142.9438,142.9523,11700.0
2012-06-21 10:40:00,168.86,169.07,168.86,169.07,9300.0,142.9946,143.1724,142.9946,143.1724,9300.0
2012-06-21 10:45:00,169.1,169.13,169.03,169.06,5100.0,143.1978,143.2232,143.1386,143.164,5100.0
2012-06-21 10:50:00,169.01,169.26,169.01,169.23,3200.0,143.1216,143.3333,143.1216,143.3079,3200.0
2012-06-21 10:55:00,169.23,169.23,168.89,169.03,7000.0,143.3079,143.3079,143.02,143.1386,7000.0
2012-06-21 11:00:00,168.99,168.99,168.46,168.47,29500.0,143.1047,143.1047,142.6559,142.6643,29500.0
2012-06-21 11:05:00,168.47,168.52,168.11,168.11,26300.0,142.6643,142.7067,142.3595,142.3595,26300.0
2012-06-21 11:10:00,168.14,168.26,167.99,168.01,20200.0,142.3849,142.4865,142.2579,142.2748,20200.0
2012-06-21 11:15:00,168.0,168.22,167.92,168.17,8300.0,142.2663,142.4526,142.1986,142.4103,8300.0
2012-06-21 11:20:00,168.18,168.22,168.08,168.08,22000.0,142.4188,142.4526,142.3341,142.3341,22000.0
2012-06-21 11:25:00,168.05,168.05,167.79,167.89,66500.0,142.3087,142.3087,142.0885,142.1732,66500.0
2012-06-21 11:30:00,167.88,167.91,167.77,167.78,16500.0,142.1647,142.1901,142.0716,142.08,16500.0
2012-06-21 11:35:00,167.77,167.82,167.57,167.76,34400.0,142.0716,142.1139,141.9022,142.0631,34400.0
2012-06-21 11:40:00,167.73,167.79,167.53,167.71,13900.0,142.0377,142.0885,141.8683,142.0208,13900.0
2012-06-21 11:45:00,167.78,167.84,167.71,167.72,7000.0,142.08,142.1308,142.0208,142.0292,7000.0
2012-06-21 11:50:00,167.72,167.99,167.66,167.93,11100.0,142.0292,142.2579,141.9784,142.2071,11100.0
2012-06-21 11:55:00,167.9,167.95,167.82,167.91,6700.0,142.1817,142.224,142.1139,142.1901,6700.0
2012-06-21 12:00:00,167.91,167.97,167.7,167.78,18900.0,142.1901,142.2409,142.0123,142.08,18900.0
2012-06-21 12:05:00,167.8,167.81,167.64,167.81,6100.0,142.097,142.1054,141.9615,142.1054,6100.0
2012-06-21 12:10:00,167.81,167.83,167.67,167.68,4000.0,142.1054,142.1224,141.9869,141.9954,4000.0
2012-06-21 12:15:00,167.71,167.71,167.53,167.66,10300.0,142.0208,142.0208,141.8683,141.9784,10300.0
2012-06-21 12:20:00,167.64,167.67,167.22,167.24,13900.0,141.9615,141.9869,141.6058,141.6228,13900.0
2012-06-21 12:25:00,167.23,167.25,166.8,166.84,29700.0,141.6143,141.6312,141.2502,141.284,29700.0
2012-06-21 12:30:00,166.86,166.99,166.8,166.91,14600.0,141.301,141.411,141.2502,141.3433,14600.0
2012-06-21 12:35:00,166.93,167.12,166.93,167.08,5900.0,141.3602,141.5211,141.3602,141.4873,5900.0
2012-06-21 12:40:00,167.03,167.07,166.87,166.87,8100.0,141.4449,141.4788,141.3094,141.3094,8100.0
2012-06-21 12:45:00,166.88,167.1,166.88,167.1,10200.0,141.3179,141.5042,141.3179,141.5042,10200.0
2012-06-21 12:50:00,167.06,167.14,167.05,167.11,4200.0,141.4703,141.5381,141.4619,141.5127,4200.0
2012-06-21 12:55:00,167.1,167.11,167.06,167.07,4200.0,141.5042,141.5127,141.4703,141.4788,4200.0
2012-06-21 13:00:00,167.06,167.1,166.97,167.06,6000.0,141.4703,141.5042,141.3941,141.4703,6000.0
2012-06-21 13:05:00,167.08,167.16,167.08,167.12,3100.0,141.4873,141.555,141.4873,141.5211,3100.0
2012-06-21 13:10:00,167.1,167.1,166.79,166.84,7200.0,141.5042,141.5042,141.2417,141.284,7200.0
2012-06-21 13:15:00,166.83,167.04,166.77,166.77,2800.0,141.2756,141.4534,141.2247,141.2247,2800.0
2012-06-21 13:20:00,166.71,166.96,166.7,166.73,14600.0,141.1739,141.3856,141.1655,141.1909,14600.0
2012-06-21 13:25:00,166.72,166.8,166.6,166.62,10400.0,141.1824,141.2502,141.0808,141.0977,10400.0
2012-06-21 13:30:00,166.54,166.74,166.54,166.6,16500.0,141.03,141.1993,141.03,141.0808,16500.0
2012-06-21 13:35:00,166.63,166.63,166.39,166.45,26100.0,141.1062,141.1062,140.903,140.9538,26100.0
2012-06-21 13:40:00,166.42,166.49,166.23,166.35,28800.0,140.9284,140.9876,140.7675,140.8691,28800.0
2012-06-21 13:45:00,166.39,166.48,166.32,166.38,25100.0,140.903,140.9792,140.8437,140.8945,25100.0
2012-06-21 13:50:00,166.34,166.56,166.34,166.56,4600.0,140.8606,141.0469,140.8606,141.0469,4600.0
2012-06-21 13:55:00,166.52,166.61,166.46,166.46,9700.0,141.013,141.0893,140.9622,140.9622,9700.0
2012-06-21 14:00:00,166.43,166.49,166.38,166.39,8100.0,140.9368,140.9876,140.8945,140.903,8100.0
2012-06-21 14:05:00,166.36,166.42,166.24,166.28,4500.0,140.8775,140.9284,140.7759,140.8098,4500.0
2012-06-21 14:10:00,166.3,166.3,166.15,166.24,15900.0,140.8267,140.8267,140.6997,140.7759,15900.0
2012-06-21 14:15:00,166.24,166.24,166.05,166.07,9900.0,140.7759,140.7759,140.615,140.632,9900.0
2012-06-21 14:20:00,166.05,166.1,165.87,165.94,16100.0,140.615,140.6574,140.4626,140.5219,16100.0
2012-06-21 14:25:00,165.92,166.1,165.79,166.01,38100.0,140.5049,140.6574,140.3949,140.5812,38100.0
2012-06-21 14:30:00,166.03,166.11,165.95,165.95,15200.0,140.5981,140.6658,140.5304,140.5304,15200.0
2012-06-21 14:35:00,165.95,165.99,165.9,165.99,14200.0,140.5304,140.5642,140.488,140.5642,14200.0
2012-06-21 14:40:00,165.98,166.31,165.98,166.26,19400.0,140.5558,140.8352,140.5558,140.7929,19400.0
2012-06-21 14:45:00,166.28,166.33,166.16,166.32,13100.0,140.8098,140.8521,140.7082,140.8437,13100.0
2012-06-21 14:50:00,166.29,166.36,166.22,166.22,16500.0,140.8183,140.8775,140.759,140.759,16500.0
2012-06-21 14:55:00,166.24,166.36,166.14,166.26,10600.0,140.7759,140.8775,140.6912,140.7929,10600.0
2012-06-21 15:00:00,166.22,166.29,166.15,166.17,18300.0,140.759,140.8183,140.6997,140.7167,18300.0
2012-06-21 15:05:00,166.14,166.15,165.94,166.04,18200.0,140.6912,140.6997,140.5219,140.6066,18200.0
2012-06-21 15:10:00,166.03,166.04,165.83,165.94,23700.0,140.5981,140.6066,140.4287,140.5219,23700.0
2012-06-21 15:15:00,165.92,165.94,165.63,165.68,36500.0,140.5049,140.5219,140.2594,140.3017,36500.0
2012-06-21 15:20:00,165.68,165.83,165.5,165.83,16300.0,140.3017,140.4287,140.1493,140.4287,16300.0
2012-06-21 15:25:00,165.92,166.02,165.87,165.87,7100.0,140.5049,140.5896,140.4626,140.4626,7100.0
2012-06-21 15:30:00,165.86,165.86,165.52,165.63,12500.0,140.4541,140.4541,140.1662,140.2594,12500.0
2012-06-21 15:35:00,165.62,166.07,165.58,165.86,37800.0,140.2509,140.632,140.217,140.4541,37800.0
2012-06-21 15:40:00,165.86,165.88,165.72,165.84,18500.0,140.4541,140.4711,140.3356,140.4372,18500.0
2012-06-21 15:45:00,165.83,165.83,165.58,165.66,32300.0,140.4287,140.4287,140.217,140.2848,32300.0
2012-06-21 15:50:00,165.67,165.81,165.53,165.67,46600.0,140.2932,140.4118,140.1747,140.2932,46600.0
2012-06-21 15:55:00,165.64,165.79,165.53,165.71,86400.0,140.2678,140.3949,140.1747,140.3271,86400.0
2012-06-22 09:30:00,166.49,166.57,166.06,166.07,80400.0,140.9876,141.0554,140.6235,140.632,80400.0
2012-06-22 09:35:00,166.07,166.3,165.84,165.95,41400.0,140.632,140.8267,140.4372,140.5304,41400.0
2012-06-22 09:40:00,165.95,166.14,165.81,165.95,36700.0,140.5304,140.6912,140.4118,140.5304,36700.0
2012-06-22 09:45:00,165.94,165.94,165.57,165.78,53900.0,140.5219,140.5219,140.2086,140.3864,53900.0
2012-06-22 09:50:00,165.86,166.05,165.76,165.93,30500.0,140.4541,140.615,140.3695,140.5134,30500.0
2012-06-22 09:55:00,165.95,166.06,165.79,166.03,13000.0,140.5304,140.6235,140.3949,140.5981,13000.0
2012-06-22 10:00:00,166.08,166.42,166.01,166.4,22100.0,140.6404,140.9284,140.5812,140.9114,22100.0
2012-06-22 10:05:00,166.4,166.54,166.17,166.2,33300.0,140.9114,141.03,140.7167,140.7421,33300.0
2012-06-22 10:10:00,166.24,166.39,166.16,166.3,19600.0,140.7759,140.903,140.7082,140.8267,19600.0
2012-06-22 10:15:00,166.32,166.34,165.86,165.91,25000.0,140.8437,140.8606,140.4541,140.4965,25000.0
2012-06-22 10:20:00,165.88,166.08,165.87,166.01,20100.0,140.4711,140.6404,140.4626,140.5812,20100.0
2012-06-22 10:25:00,166.0,166.1,165.76,165.76,10600.0,140.5727,140.6574,140.3695,140.3695,10600.0
2012-06-22 10:30:00,165.75,165.88,165.64,165.88,8200.0,140.361,140.4711,140.2678,140.4711,8200.0
2012-06-22 10:35:00,165.9,165.99,165.65,165.67,12100.0,140.488,140.5642,140.2763,140.2932,12100.0
2012-06-22 10:40:00,165.62,165.75,165.51,165.55,13700.0,140.2509,140.361,140.1577,140.1916,13700.0
2012-06-22 10:45:00,165.55,165.66,165.49,165.62,10800.0,140.1916,140.2848,140.1408,140.2509,10800.0
2012-06-22 10:50:00,165.64,166.0,165.64,165.99,17000.0,140.2678,140.5727,140.2678,140.5642,17000.0
2012-06-22 10:55:00,165.99,166.11,165.93,166.0,14000.0,140.5642,140.6658,140.5134,140.5727,14000.0
2012-06-22 11:00:00,166.05,166.32,165.99,166.27,24100.0,140.615,140.8437,140.5642,140.8013,24100.0
2012-06-22 11:05:00,166.27,166.27,166.05,166.07,13400.0,140.8013,140.8013,140.615,140.632,13400.0
2012-06-22 11:10:00,166.07,166.15,166.05,166.07,7700.0,140.632,140.6997,140.615,140.632,7700.0
2012-06-22 11:15:00,166.1,166.2,166.0,166.15,8600.0,140.6574,140.7421,140.5727,140.6997,8600.0
2012-06-22 11:20:00,166.2,166.23,166.08,166.08,8600.0,140.7421,140.7675,140.6404,140.6404,8600.0
2012-06-22 11:25:00,166.11,166.13,165.9,165.91,5700.0,140.6658,140.6828,140.488,140.4965,5700.0
2012-06-22 11:30:00,165.91,166.13,165.91,166.13,11400.0,140.4965,140.6828,140.4965,140.6828,11400.0
2012-06-22 11:35:00,166.04,166.1,165.96,165.96,8400.0,140.6066,140.6574,140.5388,140.5388,8400.0
2012-06-22 11:40:00,166.04,166.12,166.01,166.08,4400.0,140.6066,140.6743,140.5812,140.6404,4400.0
2012-06-22 11:45:00,166.12,166.26,166.11,166.16,6700.0,140.6743,140.7929,140.6658,140.7082,6700.0
2012-06-22 11:50:00,166.16,166.21,166.07,166.08,14300.0,140.7082,140.7505,140.632,140.6404,14300.0
2012-06-22 11:55:00,166.05,166.08,166.0,166.07,5100.0,140.615,140.6404,140.5727,140.632,5100.0
2012-06-22 12:00:00,166.06,166.14,166.06,166.07,5300.0,140.6235,140.6912,140.6235,140.632,5300.0
2012-06-22 12:05:00,166.04,166.08,165.91,165.94,4900.0,140.6066,140.6404,140.4965,140.5219,4900.0
2012-06-22 12:10:00,165.96,166.08,165.93,166.01,8900.0,140.5388,140.6404,140.5134,140.5812,8900.0
2012-06-22 12:15:00,166.03,166.11,165.97,166.08,10500.0,140.5981,140.6658,140.5473,140.6404,10500.0
2012-06-22 12:20:00,166.08,166.09,165.91,165.92,16200.0,140.6404,140.6489,140.4965,140.5049,16200.0
2012-06-22 12:25:00,165.94,166.16,165.91,166.06,7800.0,140.5219,140.7082,140.4965,140.6235,7800.0
2012-06-22 12:30:00,166.08,166.12,165.97,165.98,3900.0,140.6404,140.6743,140.5473,140.5558,3900.0
2012-06-22 12:35:00,166.0,166.04,165.94,165.96,3000.0,140.5727,140.6066,140.5219,140.5388,3000.0
2012-06-22 12:40:00,165.98,166.09,165.98,166.06,10900.0,140.5558,140.6489,140.5558,140.6235,10900.0
2012-06-22 12:45:00,166.05,166.16,166.05,166.07,3700.0,140.615,140.7082,140.615,140.632,3700.0
2012-06-22 12:50:00,166.09,166.12,166.05,166.05,13000.0,140.6489,140.6743,140.615,140.615,13000.0
2012-06-22 12:55:00,166.05,166.11,166.02,166.04,5200.0,140.615,140.6658,140.5896,140.6066,5200.0
2012-06-22 13:00:00,166.04,166.11,165.94,165.94,5100.0,140.6066,140.6658,140.5219,140.5219,5100.0
2012-06-22 13:05:00,165.94,166.05,165.88,166.05,5400.0,140.5219,140.615,140.4711,140.615,5400.0
2012-06-22 13:10:00,166.03,166.06,165.96,166.05,4300.0,140.5981,140.6235,140.5388,140.615,4300.0
2012-06-22 13:15:00,166.03,166.09,165.98,166.05,4800.0,140.5981,140.6489,140.5558,140.615,4800.0
2012-06-22 13:20:00,166.06,166.06,165.95,165.97,7600.0,140.6235,140.6235,140.5304,140.5473,7600.0
2012-06-22 13:25:00,166.05,166.14,166.01,166.09,11300.0,140.615,140.6912,140.5812,140.6489,11300.0
2012-06-22 13:30:00,166.1,166.13,166.09,166.11,4000.0,140.6574,140.6828,140.6489,140.6658,4000.0
2012-06-22 13:35:00,166.17,166.27,166.15,166.25,7500.0,140.7167,140.8013,140.6997,140.7844,7500.0
2012-06-22 13:40:00,166.28,166.31,166.26,166.28,9500.0,140.8098,140.8352,140.7929,140.8098,9500.0
2012-06-22 13:45:00,166.33,166.35,166.28,166.29,7000.0,140.8521,140.8691,140.8098,140.8183,7000.0
2012-06-22 13:50:00,166.29,166.29,166.16,166.2,7500.0,140.8183,140.8183,140.7082,140.7421,7500.0
2012-06-22 13:55:00,166.22,166.3,166.2,166.29,5300.0,140.759,140.8267,140.7421,140.8183,5300.0
2012-06-22 14:00:00,166.29,166.44,166.29,166.4,9500.0,140.8183,140.9453,140.8183,140.9114,9500.0
2012-06-22 14:05:00,166.43,166.48,166.39,166.41,9100.0,140.9368,140.9792,140.903,140.9199,9100.0
2012-06-22 14:10:00,166.43,166.45,166.32,166.35,5400.0,140.9368,140.9538,140.8437,140.8691,5400.0
2012-06-22 14:15:00,166.39,166.46,166.35,166.38,15100.0,140.903,140.9622,140.8691,140.8945,15100.0
2012-06-22 14:20:00,166.37,166.43,166.36,166.41,6800.0,140.886,140.9368,140.8775,140.9199,6800.0
2012-06-22 14:25:00,166.41,166.49,166.41,166.44,8400.0,140.9199,140.9876,140.9199,140.9453,8400.0
2012-06-22 14:30:00,166.48,166.55,166.44,166.53,9300.0,140.9792,141.0384,140.9453,141.0215,9300.0
2012-06-22 14:35:00,166.54,166.57,166.52,166.52,19700.0,141.03,141.0554,141.013,141.013,19700.0
2012-06-22 14:40:00,166.54,166.69,166.54,166.68,20700.0,141.03,141.157,141.03,141.1485,20700.0
2012-06-22 14:45:00,166.69,166.8,166.66,166.8,8600.0,141.157,141.2502,141.1316,141.2502,8600.0
2012-06-22 14:50:00,166.83,166.93,166.8,166.84,14200.0,141.2756,141.3602,141.2502,141.284,14200.0
2012-06-22 14:55:00,166.85,166.9,166.83,166.89,10000.0,141.2925,141.3348,141.2756,141.3264,10000.0
2012-06-22 15:00:00,166.89,166.94,166.75,166.75,11600.0,141.3264,141.3687,141.2078,141.2078,11600.0
2012-06-22 15:05:00,166.74,166.75,166.66,166.73,22000.0,141.1993,141.2078,141.1316,141.1909,22000.0
2012-06-22 15:10:00,166.73,167.03,166.73,166.95,9000.0,141.1909,141.4449,141.1909,141.3772,9000.0
2012-06-22 15:15:00,166.92,166.92,166.68,166.71,12700.0,141.3518,141.3518,141.1485,141.1739,12700.0
2012-06-22 15:20:00,166.73,166.76,166.69,166.71,8100.0,141.1909,141.2163,141.157,141.1739,8100.0
2012-06-22 15:25:00,166.78,166.82,166.74,166.78,16400.0,141.2332,141.2671,141.1993,141.2332,16400.0
2012-06-22 15:30:00,166.78,166.9,166.69,166.69,12000.0,141.2332,141.3348,141.157,141.157,12000.0
2012-06-22 15:35:00,166.68,166.85,166.63,166.75,17000.0,141.1485,141.2925,141.1062,141.2078,17000.0
2012-06-22 15:40:00,166.75,166.89,166.75,166.84,17200.0,141.2078,141.3264,141.2078,141.284,17200.0
2012-06-22 15:45:00,166.85,166.95,166.81,166.88,32500.0,141.2925,141.3772,141.2586,141.3179,32500.0
2012-06-22 15:50:00,166.88,167.0,166.75,166.96,62500.0,141.3179,141.4195,141.2078,141.3856,62500.0
2012-06-22 15:55:00,166.96,166.96,166.58,166.59,137500.0,141.3856,141.3856,141.0639,141.0723,137500.0
2012-06-25 09:30:00,164.3,164.42,163.88,164.04,79800.0,139.1331,139.2347,138.7774,138.9129,79800.0
2012-06-25 09:35:00,164.03,164.03,163.7,163.92,34600.0,138.9045,138.9045,138.625,138.8113,34600.0
2012-06-25 09:40:00,163.9,163.9,163.56,163.79,22600.0,138.7944,138.7944,138.5064,138.7012,22600.0
2012-06-25 09:45:00,163.93,164.04,163.85,163.93,21100.0,138.8198,138.9129,138.752,138.8198,21100.0
2012-06-25 09:50:00,163.91,163.92,163.58,163.68,26800.0,138.8028,138.8113,138.5234,138.6081,26800.0
2012-06-25 09:55:00,163.65,163.97,163.64,163.9,19500.0,138.5827,138.8536,138.5742,138.7944,19500.0
2012-06-25 10:00:00,163.9,164.21,163.88,163.98,38100.0,138.7944,139.0569,138.7774,138.8621,38100.0
2012-06-25 10:05:00,163.93,164.11,163.73,163.78,9400.0,138.8198,138.9722,138.6504,138.6927,9400.0
2012-06-25 10:10:00,163.73,163.87,163.57,163.85,16000.0,138.6504,138.769,138.5149,138.752,16000.0
2012-06-25 10:15:00,163.83,163.83,163.38,163.49,13900.0,138.7351,138.7351,138.354,138.4472,13900.0
2012-06-25 10:20:00,163.51,163.55,163.26,163.48,14600.0,138.4641,138.498,138.2524,138.4387,14600.0
2012-06-25 10:25:00,163.45,163.46,163.22,163.27,20200.0,138.4133,138.4218,138.2185,138.2609,20200.0
2012-06-25 10:30:00,163.24,163.53,163.21,163.39,17500.0,138.2355,138.481,138.2101,138.3625,17500.0
2012-06-25 10:35:00,163.42,163.64,163.38,163.5,8100.0,138.3879,138.5742,138.354,138.4556,8100.0
2012-06-25 10:40:00,163.48,163.51,163.34,163.45,10100.0,138.4387,138.4641,138.3201,138.4133,10100.0
2012-06-25 10:45:00,163.44,163.53,163.29,163.44,18900.0,138.4048,138.481,138.2778,138.4048,18900.0
2012-06-25 10:50:00,163.43,163.59,163.41,163.56,15700.0,138.3964,138.5318,138.3794,138.5064,15700.0
2012-06-25 10:55:00,163.61,163.61,163.38,163.38,9400.0,138.5488,138.5488,138.354,138.354,9400.0
2012-06-25 11:00:00,163.42,163.47,163.26,163.32,5400.0,138.3879,138.4302,138.2524,138.3032,5400.0
2012-06-25 11:05:00,163.28,163.28,163.12,163.24,16500.0,138.2693,138.2693,138.1338,138.2355,16500.0
2012-06-25 11:10:00,163.23,163.3,163.15,163.15,5000.0,138.227,138.2863,138.1592,138.1592,5000.0
2012-06-25 11:15:00,163.1,163.33,163.1,163.32,13800.0,138.1169,138.3117,138.1169,138.3032,13800.0
2012-06-25 11:20:00,163.29,163.42,163.29,163.39,3500.0,138.2778,138.3879,138.2778,138.3625,3500.0
2012-06-25 11:25:00,163.38,163.38,163.22,163.23,3400.0,138.354,138.354,138.2185,138.227,3400.0
2012-06-25 11:30:00,163.24,163.24,162.93,162.96,29300.0,138.2355,138.2355,137.9729,137.9983,29300.0
2012-06-25 11:35:00,162.95,163.01,162.9,162.91,14000.0,137.9899,138.0407,137.9475,137.956,14000.0
2012-06-25 11:40:00,162.89,163.08,162.83,163.06,12900.0,137.9391,138.1,137.8883,138.083,12900.0
2012-06-25 11:45:00,163.06,163.13,163.01,163.06,3100.0,138.083,138.1423,138.0407,138.083,3100.0
2012-06-25 11:50:00,163.07,163.07,162.96,163.02,18300.0,138.0915,138.0915,137.9983,138.0492,18300.0
2012-06-25 11:55:00,163.04,163.04,162.82,162.86,9600.0,138.0661,138.0661,137.8798,137.9137,9600.0
2012-06-25 12:00:00,162.82,162.98,162.73,162.92,6100.0,137.8798,138.0153,137.8036,137.9645,6100.0
2012-06-25 12:05:00,162.88,162.89,162.82,162.82,4000.0,137.9306,137.9391,137.8798,137.8798,4000.0
2012-06-25 12:10:00,162.86,162.93,162.81,162.9,4700.0,137.9137,137.9729,137.8713,137.9475,4700.0
2012-06-25 12:15:00,162.91,163.28,162.89,163.28,2100.0,137.956,138.2693,137.9391,138.2693,2100.0
2012-06-25 12:20:00,163.32,163.32,163.24,163.31,2300.0,138.3032,138.3032,138.2355,138.2947,2300.0
2012-06-25 12:25:00,163.25,163.25,163.11,163.12,2000.0,138.2439,138.2439,138.1254,138.1338,2000.0
2012-06-25 12:30:00,163.1,163.18,163.07,163.16,2600.0,138.1169,138.1847,138.0915,138.1677,2600.0
2012-06-25 12:35:00,163.12,163.17,163.1,163.12,3500.0,138.1338,138.1762,138.1169,138.1338,3500.0
2012-06-25 12:40:00,163.16,163.28,163.16,163.25,4900.0,138.1677,138.2693,138.1677,138.2439,4900.0
2012-06-25 12:45:00,163.24,163.24,163.12,163.15,6700.0,138.2355,138.2355,138.1338,138.1592,6700.0
2012-06-25 12:50:00,163.17,163.18,163.11,163.14,3300.0,138.1762,138.1847,138.1254,138.1508,3300.0
2012-06-25 12:55:00,163.15,163.15,163.02,163.02,10900.0,138.1592,138.1592,138.0492,138.0492,10900.0
2012-06-25 13:00:00,163.04,163.04,162.9,162.9,10100.0,138.0661,138.0661,137.9475,137.9475,10100.0
2012-06-25 13:05:00,162.9,163.07,162.89,163.01,3900.0,137.9475,138.0915,137.9391,138.0407,3900.0
2012-06-25 13:10:00,163.03,163.06,162.97,163.05,14200.0,138.0576,138.083,138.0068,138.0746,14200.0
2012-06-25 13:15:00,163.01,163.05,162.97,163.03,8700.0,138.0407,138.0746,138.0068,138.0576,8700.0
2012-06-25 13:20:00,163.02,163.17,163.0,163.14,21800.0,138.0492,138.1762,138.0322,138.1508,21800.0
2012-06-25 13:25:00,163.14,163.27,163.14,163.24,10200.0,138.1508,138.2609,138.1508,138.2355,10200.0
2012-06-25 13:30:00,163.21,163.56,163.18,163.5,28700.0,138.2101,138.5064,138.1847,138.4556,28700.0
2012-06-25 13:35:00,163.52,163.58,163.46,163.5,14900.0,138.4726,138.5234,138.4218,138.4556,14900.0
2012-06-25 13:40:00,163.51,163.52,163.35,163.37,9000.0,138.4641,138.4726,138.3286,138.3455,9000.0
2012-06-25 13:45:00,163.34,163.4,163.31,163.31,15400.0,138.3201,138.371,138.2947,138.2947,15400.0
2012-06-25 13:50:00,163.3,163.36,163.27,163.28,7800.0,138.2863,138.3371,138.2609,138.2693,7800.0
2012-06-25 13:55:00,163.31,163.48,163.26,163.44,11200.0,138.2947,138.4387,138.2524,138.4048,11200.0
2012-06-25 14:00:00,163.44,163.57,163.44,163.52,9200.0,138.4048,138.5149,138.4048,138.4726,9200.0
2012-06-25 14:05:00,163.52,163.53,163.34,163.44,28400.0,138.4726,138.481,138.3201,138.4048,28400.0
2012-06-25 14:10:00,163.45,163.54,163.44,163.51,12200.0,138.4133,138.4895,138.4048,138.4641,12200.0
2012-06-25 14:15:00,163.51,163.77,163.46,163.7,23100.0,138.4641,138.6843,138.4218,138.625,23100.0
2012-06-25 14:20:00,163.68,163.72,163.59,163.67,10600.0,138.6081,138.6419,138.5318,138.5996,10600.0
2012-06-25 14:25:00,163.7,163.7,163.48,163.48,14900.0,138.625,138.625,138.4387,138.4387,14900.0
2012-06-25 14:30:00,163.47,163.48,163.4,163.44,45900.0,138.4302,138.4387,138.371,138.4048,45900.0
2012-06-25 14:35:00,163.42,163.49,163.35,163.49,7700.0,138.3879,138.4472,138.3286,138.4472,7700.0
2012-06-25 14:40:00,163.45,163.45,163.3,163.34,16000.0,138.4133,138.4133,138.2863,138.3201,16000.0
2012-06-25 14:45:00,163.32,163.33,163.22,163.23,8600.0,138.3032,138.3117,138.2185,138.227,8600.0
2012-06-25 14:50:00,163.23,163.38,163.19,163.35,14700.0,138.227,138.354,138.1931,138.3286,14700.0
2012-06-25 14:55:00,163.35,163.36,163.26,163.28,9700.0,138.3286,138.3371,138.2524,138.2693,9700.0
2012-06-25 15:00:00,163.24,163.26,163.19,163.2,22100.0,138.2355,138.2524,138.1931,138.2016,22100.0
2012-06-25 15:05:00,163.19,163.53,163.19,163.46,19600.0,138.1931,138.481,138.1931,138.4218,19600.0
2012-06-25 15:10:00,163.5,163.63,163.44,163.54,33500.0,138.4556,138.5657,138.4048,138.4895,33500.0
2012-06-25 15:15:00,163.55,163.55,163.25,163.46,21100.0,138.498,138.498,138.2439,138.4218,21100.0
2012-06-25 15:20:00,163.49,163.76,163.41,163.73,22800.0,138.4472,138.6758,138.3794,138.6504,22800.0
2012-06-25 15:25:00,163.74,163.89,163.67,163.74,24500.0,138.6589,138.7859,138.5996,138.6589,24500.0
2012-06-25 15:30:00,163.75,163.76,163.55,163.56,29100.0,138.6673,138.6758,138.498,138.5064,29100.0
2012-06-25 15:35:00,163.57,163.81,163.56,163.78,31600.0,138.5149,138.7181,138.5064,138.6927,31600.0
2012-06-25 15:40:00,163.81,163.96,163.65,163.72,37600.0,138.7181,138.8452,138.5827,138.6419,37600.0
2012-06-25 15:45:00,163.71,163.89,163.71,163.8,33600.0,138.6335,138.7859,138.6335,138.7097,33600.0
2012-06-25 15:50:00,163.77,163.85,163.5,163.71,64900.0,138.6843,138.752,138.4556,138.6335,64900.0
2012-06-25 15:55:00,163.69,163.72,163.54,163.55,95900.0,138.6165,138.6419,138.4895,138.498,95900.0
2012-06-26 09:30:00,164.13,164.14,163.82,163.9,43800.0,138.9891,138.9976,138.7266,138.7944,43800.0
2012-06-26 09:35:00,163.93,164.4,163.93,164.26,24400.0,138.8198,139.2178,138.8198,139.0992,24400.0
2012-06-26 09:40:00,164.3,164.61,164.24,164.25,40900.0,139.1331,139.3956,139.0823,139.0908,40900.0
2012-06-26 09:45:00,164.21,164.22,163.82,163.83,37300.0,139.0569,139.0653,138.7266,138.7351,37300.0
2012-06-26 09:50:00,163.82,163.87,163.65,163.87,39200.0,138.7266,138.769,138.5827,138.769,39200.0
2012-06-26 09:55:00,163.88,163.92,163.71,163.73,11700.0,138.7774,138.8113,138.6335,138.6504,11700.0
2012-06-26 10:00:00,163.68,164.12,163.55,164.08,30400.0,138.6081,138.9807,138.498,138.9468,30400.0
2012-06-26 10:05:00,164.06,164.41,164.02,164.11,25000.0,138.9299,139.2262,138.896,138.9722,25000.0
2012-06-26 10:10:00,164.13,164.13,163.69,163.8,19700.0,138.9891,138.9891,138.6165,138.7097,19700.0
2012-06-26 10:15:00,163.77,163.81,163.29,163.3,54600.0,138.6843,138.7181,138.2778,138.2863,54600.0
2012-06-26 10:20:00,163.3,163.46,163.18,163.41,68400.0,138.2863,138.4218,138.1847,138.3794,68400.0
2012-06-26 10:25:00,163.43,163.67,163.36,163.38,16300.0,138.3964,138.5996,138.3371,138.354,16300.0
2012-06-26 10:30:00,163.34,163.47,163.16,163.37,40000.0,138.3201,138.4302,138.1677,138.3455,40000.0
2012-06-26 10:35:00,163.32,163.58,163.31,163.52,11100.0,138.3032,138.5234,138.2947,138.4726,11100.0
2012-06-26 10:40:00,163.5,163.55,163.33,163.36,23100.0,138.4556,138.498,138.3117,138.3371,23100.0
2012-06-26 10:45:00,163.32,163.34,163.08,163.19,16000.0,138.3032,138.3201,138.1,138.1931,16000.0
2012-06-26 10:50:00,163.21,163.35,162.96,163.3,22900.0,138.2101,138.3286,137.9983,138.2863,22900.0
2012-06-26 10:55:00,163.31,163.5,163.31,163.34,14300.0,138.2947,138.4556,138.2947,138.3201,14300.0
2012-06-26 11:00:00,163.38,163.85,163.33,163.72,14100.0,138.354,138.752,138.3117,138.6419,14100.0
2012-06-26 11:05:00,163.7,163.75,162.94,163.06,37800.0,138.625,138.6673,137.9814,138.083,37800.0
2012-06-26 11:10:00,163.05,163.17,162.82,163.17,22500.0,138.0746,138.1762,137.8798,138.1762,22500.0
2012-06-26 11:15:00,163.13,163.22,162.9,163.21,22000.0,138.1423,138.2185,137.9475,138.2101,22000.0
2012-06-26 11:20:00,163.15,163.45,163.12,163.37,15900.0,138.1592,138.4133,138.1338,138.3455,15900.0
2012-06-26 11:25:00,163.34,163.59,163.34,163.42,11100.0,138.3201,138.5318,138.3201,138.3879,11100.0
2012-06-26 11:30:00,163.43,163.72,163.43,163.52,15800.0,138.3964,138.6419,138.3964,138.4726,15800.0
2012-06-26 11:35:00,163.54,163.63,163.52,163.58,15300.0,138.4895,138.5657,138.4726,138.5234,15300.0
2012-06-26 11:40:00,163.49,163.62,163.41,163.49,18300.0,138.4472,138.5573,138.3794,138.4472,18300.0
2012-06-26 11:45:00,163.47,163.63,163.4,163.63,7500.0,138.4302,138.5657,138.371,138.5657,7500.0
2012-06-26 11:50:00,163.65,164.02,163.65,163.91,19800.0,138.5827,138.896,138.5827,138.8028,19800.0
2012-06-26 11:55:00,163.91,163.95,163.77,163.83,7800.0,138.8028,138.8367,138.6843,138.7351,7800.0
2012-06-26 12:00:00,163.85,163.92,163.84,163.87,6400.0,138.752,138.8113,138.7436,138.769,6400.0
2012-06-26 12:05:00,163.88,164.11,163.88,163.97,17700.0,138.7774,138.9722,138.7774,138.8536,17700.0
2012-06-26 12:10:00,164.01,164.16,163.93,163.93,10500.0,138.8875,139.0145,138.8198,138.8198,10500.0
2012-06-26 12:15:00,163.95,164.05,163.95,164.05,9200.0,138.8367,138.9214,138.8367,138.9214,9200.0
2012-06-26 12:20:00,164.0,164.08,163.91,164.08,8400.0,138.879,138.9468,138.8028,138.9468,8400.0
2012-06-26 12:25:00,164.08,164.08,163.95,163.99,5900.0,138.9468,138.9468,138.8367,138.8706,5900.0
2012-06-26 12:30:00,163.99,164.33,163.99,164.3,92700.0,138.8706,139.1585,138.8706,139.1331,92700.0
2012-06-26 12:35:00,164.3,164.35,164.24,164.31,55500.0,139.1331,139.1754,139.0823,139.1416,55500.0
2012-06-26 12:40:00,164.32,164.56,164.28,164.48,9700.0,139.15,139.3533,139.1162,139.2855,9700.0
2012-06-26 12:45:00,164.5,164.66,164.45,164.52,10700.0,139.3025,139.4379,139.2601,139.3194,10700.0
2012-06-26 12:50:00,164.51,164.51,164.41,164.48,9600.0,139.3109,139.3109,139.2262,139.2855,9600.0
2012-06-26 12:55:00,164.45,164.45,164.34,164.37,6100.0,139.2601,139.2601,139.167,139.1924,6100.0
2012-06-26 13:00:00,164.35,164.37,164.33,164.36,6800.0,139.1754,139.1924,139.1585,139.1839,6800.0
2012-06-26 13:05:00,164.32,164.32,164.24,164.29,9600.0,139.15,139.15,139.0823,139.1246,9600.0
2012-06-26 13:10:00,164.3,164.5,164.3,164.36,15800.0,139.1331,139.3025,139.1331,139.1839,15800.0
2012-06-26 13:15:00,164.36,164.41,164.33,164.38,21300.0,139.1839,139.2262,139.1585,139.2008,21300.0
2012-06-26 13:20:00,164.36,164.41,164.35,164.35,8600.0,139.1839,139.2262,139.1754,139.1754,8600.0
2012-06-26 13:25:00,164.31,164.39,164.31,164.31,7500.0,139.1416,139.2093,139.1416,139.1416,7500.0
2012-06-26 13:30:00,164.31,164.31,164.09,164.18,15300.0,139.1416,139.1416,138.9553,139.0315,15300.0
2012-06-26 13:35:00,164.17,164.44,164.17,164.39,6700.0,139.023,139.2516,139.023,139.2093,6700.0
2012-06-26 13:40:00,164.41,164.47,164.33,164.37,8600.0,139.2262,139.2771,139.1585,139.1924,8600.0
2012-06-26 13:45:00,164.4,164.42,164.26,164.42,9400.0,139.2178,139.2347,139.0992,139.2347,9400.0
2012-06-26 13:50:00,164.48,164.58,164.41,164.41,5500.0,139.2855,139.3702,139.2262,139.2262,5500.0
2012-06-26 13:55:00,164.46,164.5,164.38,164.45,7500.0,139.2686,139.3025,139.2008,139.2601,7500.0
2012-06-26 14:00:00,164.45,164.7,164.45,164.57,11600.0,139.2601,139.4718,139.2601,139.3617,11600.0
2012-06-26 14:05:00,164.57,164.84,164.53,164.83,34800.0,139.3617,139.5904,139.3279,139.5819,34800.0
2012-06-26 14:10:00,164.86,165.08,164.85,164.98,39400.0,139.6073,139.7936,139.5988,139.7089,39400.0
2012-06-26 14:15:00,165.0,165.1,164.91,165.1,6800.0,139.7259,139.8106,139.6497,139.8106,6800.0
2012-06-26 14:20:00,165.1,165.25,165.09,165.15,15700.0,139.8106,139.9376,139.8021,139.8529,15700.0
2012-06-26 14:25:00,165.15,165.19,165.11,165.12,26000.0,139.8529,139.8868,139.819,139.8275,26000.0
2012-06-26 14:30:00,165.15,165.16,164.91,165.09,13700.0,139.8529,139.8614,139.6497,139.8021,13700.0
2012-06-26 14:35:00,165.14,165.14,164.8,164.92,8800.0,139.8444,139.8444,139.5565,139.6581,8800.0
2012-06-26 14:40:00,164.92,165.08,164.89,164.99,31200.0,139.6581,139.7936,139.6327,139.7174,31200.0
2012-06-26 14:45:00,165.01,165.07,164.89,164.94,7900.0,139.7343,139.7851,139.6327,139.6751,7900.0
2012-06-26 14:50:00,164.91,164.93,164.62,164.7,31600.0,139.6497,139.6666,139.4041,139.4718,31600.0
2012-06-26 14:55:00,164.71,164.87,164.71,164.85,9300.0,139.4803,139.6158,139.4803,139.5988,9300.0
2012-06-26 15:00:00,164.86,164.97,164.8,164.86,7600.0,139.6073,139.7005,139.5565,139.6073,7600.0
2012-06-26 15:05:00,164.85,165.05,164.83,164.97,16500.0,139.5988,139.7682,139.5819,139.7005,16500.0
2012-06-26 15:10:00,164.98,165.02,164.83,164.88,22300.0,139.7089,139.7428,139.5819,139.6243,22300.0
2012-06-26 15:15:00,164.87,165.09,164.87,164.96,24400.0,139.6158,139.8021,139.6158,139.692,24400.0
2012-06-26 15:20:00,164.98,165.02,164.93,165.0,16700.0,139.7089,139.7428,139.6666,139.7259,16700.0
2012-06-26 15:25:00,165.02,165.02,164.69,164.83,16200.0,139.7428,139.7428,139.4634,139.5819,16200.0
2012-06-26 15:30:00,164.86,164.95,164.79,164.93,29000.0,139.6073,139.6835,139.548,139.6666,29000.0
2012-06-26 15:35:00,164.92,165.08,164.9,164.93,17300.0,139.6581,139.7936,139.6412,139.6666,17300.0
2012-06-26 15:40:00,164.92,165.02,164.87,164.98,20500.0,139.6581,139.7428,139.6158,139.7089,20500.0
2012-06-26 15:45:00,164.95,164.99,164.8,164.88,13600.0,139.6835,139.7174,139.5565,139.6243,13600.0
2012-06-26 15:50:00,164.87,164.87,164.68,164.77,66100.0,139.6158,139.6158,139.4549,139.5311,66100.0
2012-06-26 15:55:00,164.76,164.76,164.53,164.67,130700.0,139.5226,139.5226,139.3279,139.4464,130700.0
2012-06-27 09:30:00,165.29,165.5,165.07,165.21,53500.0,139.9714,140.1493,139.7851,139.9037,53500.0
2012-06-27 09:35:00,165.25,165.61,165.19,165.39,57800.0,139.9376,140.2424,139.8868,140.0561,57800.0
2012-06-27 09:40:00,165.41,165.48,164.98,165.11,19100.0,140.0731,140.1323,139.7089,139.819,19100.0
2012-06-27 09:45:00,165.17,165.17,164.76,164.8,9300.0,139.8698,139.8698,139.5226,139.5565,9300.0
2012-06-27 09:50:00,164.78,164.97,164.63,164.91,19300.0,139.5396,139.7005,139.4125,139.6497,19300.0
2012-06-27 09:55:00,164.83,165.15,164.78,165.09,17400.0,139.5819,139.8529,139.5396,139.8021,17400.0
2012-06-27 10:00:00,165.14,165.39,164.95,165.38,21100.0,139.8444,140.0561,139.6835,140.0477,21100.0
2012-06-27 10:05:00,165.45,165.8,165.43,165.61,24800.0,140.1069,140.4033,140.09,140.2424,24800.0
2012-06-27 10:10:00,165.64,165.94,165.64,165.77,12700.0,140.2678,140.5219,140.2678,140.3779,12700.0
2012-06-27 10:15:00,165.79,165.89,165.55,165.75,28600.0,140.3949,140.4795,140.1916,140.361,28600.0
2012-06-27 10:20:00,165.8,165.87,165.66,165.69,13000.0,140.4033,140.4626,140.2848,140.3102,13000.0
2012-06-27 10:25:00,165.67,165.74,165.59,165.74,15600.0,140.2932,140.3525,140.2255,140.3525,15600.0
2012-06-27 10:30:00,165.7,165.79,165.55,165.58,27100.0,140.3186,140.3949,140.1916,140.217,27100.0
2012-06-27 10:35:00,165.6,165.63,165.5,165.6,10700.0,140.234,140.2594,140.1493,140.234,10700.0
2012-06-27 10:40:00,165.6,165.6,165.24,165.42,22800.0,140.234,140.234,139.9291,140.0815,22800.0
2012-06-27 10:45:00,165.4,165.44,165.35,165.43,13700.0,140.0646,140.0985,140.0223,140.09,13700.0
2012-06-27 10:50:00,165.4,165.42,165.28,165.35,15300.0,140.0646,140.0815,139.963,140.0223,15300.0
2012-06-27 10:55:00,165.32,165.6,165.19,165.55,11400.0,139.9969,140.234,139.8868,140.1916,11400.0
2012-06-27 11:00:00,165.55,165.66,165.52,165.56,8700.0,140.1916,140.2848,140.1662,140.2001,8700.0
2012-06-27 11:05:00,165.58,165.63,165.48,165.48,11200.0,140.217,140.2594,140.1323,140.1323,11200.0
2012-06-27 11:10:00,165.49,165.49,165.14,165.14,7100.0,140.1408,140.1408,139.8444,139.8444,7100.0
2012-06-27 11:15:00,165.18,165.43,165.18,165.43,11800.0,139.8783,140.09,139.8783,140.09,11800.0
2012-06-27 11:20:00,165.44,165.49,165.37,165.47,12600.0,140.0985,140.1408,140.0392,140.1239,12600.0
2012-06-27 11:25:00,165.43,165.44,165.2,165.44,12200.0,140.09,140.0985,139.8952,140.0985,12200.0
2012-06-27 11:30:00,165.46,165.6,165.46,165.58,12300.0,140.1154,140.234,140.1154,140.217,12300.0
2012-06-27 11:35:00,165.59,165.8,165.59,165.8,10400.0,140.2255,140.4033,140.2255,140.4033,10400.0
2012-06-27 11:40:00,165.78,166.1,165.72,166.04,36300.0,140.3864,140.6574,140.3356,140.6066,36300.0
2012-06-27 11:45:00,166.01,166.01,165.88,165.89,7500.0,140.5812,140.5812,140.4711,140.4795,7500.0
2012-06-27 11:50:00,165.9,165.91,165.8,165.86,8000.0,140.488,140.4965,140.4033,140.4541,8000.0
2012-06-27 11:55:00,165.87,165.95,165.85,165.92,7600.0,140.4626,140.5304,140.4457,140.5049,7600.0
2012-06-27 12:00:00,165.94,166.09,165.89,166.09,13400.0,140.5219,140.6489,140.4795,140.6489,13400.0
2012-06-27 12:05:00,166.1,166.33,166.1,166.23,41900.0,140.6574,140.8521,140.6574,140.7675,41900.0
2012-06-27 12:10:00,166.21,166.26,166.13,166.13,21900.0,140.7505,140.7929,140.6828,140.6828,21900.0
2012-06-27 12:15:00,166.13,166.15,166.04,166.09,7700.0,140.6828,140.6997,140.6066,140.6489,7700.0
2012-06-27 12:20:00,166.1,166.12,166.06,166.1,7200.0,140.6574,140.6743,140.6235,140.6574,7200.0
2012-06-27 12:25:00,166.08,166.26,166.06,166.14,15400.0,140.6404,140.7929,140.6235,140.6912,15400.0
2012-06-27 12:30:00,166.12,166.12,165.93,165.99,19700.0,140.6743,140.6743,140.5134,140.5642,19700.0
2012-06-27 12:35:00,166.0,166.13,165.98,166.06,26700.0,140.5727,140.6828,140.5558,140.6235,26700.0
2012-06-27 12:40:00,166.06,166.21,166.06,166.12,20200.0,140.6235,140.7505,140.6235,140.6743,20200.0
2012-06-27 12:45:00,166.11,166.17,166.01,166.05,22200.0,140.6658,140.7167,140.5812,140.615,22200.0
2012-06-27 12:50:00,166.05,166.2,166.05,166.13,25100.0,140.615,140.7421,140.615,140.6828,25100.0
2012-06-27 12:55:00,166.13,166.14,165.97,165.99,14500.0,140.6828,140.6912,140.5473,140.5642,14500.0
2012-06-27 13:00:00,165.99,166.11,165.94,166.09,29800.0,140.5642,140.6658,140.5219,140.6489,29800.0
2012-06-27 13:05:00,166.07,166.14,166.0,166.14,24500.0,140.632,140.6912,140.5727,140.6912,24500.0
2012-06-27 13:10:00,166.12,166.22,166.08,166.19,23000.0,140.6743,140.759,140.6404,140.7336,23000.0
2012-06-27 13:15:00,166.18,166.18,165.99,166.03,11200.0,140.7251,140.7251,140.5642,140.5981,11200.0
2012-06-27 13:20:00,166.02,166.07,165.88,165.88,10100.0,140.5896,140.632,140.4711,140.4711,10100.0
2012-06-27 13:25:00,165.87,165.88,165.76,165.8,10000.0,140.4626,140.4711,140.3695,140.4033,10000.0
2012-06-27 13:30:00,165.76,165.76,165.61,165.62,49100.0,140.3695,140.3695,140.2424,140.2509,49100.0
2012-06-27 13:35:00,165.63,165.65,165.52,165.58,29900.0,140.2594,140.2763,140.1662,140.217,29900.0
2012-06-27 13:40:00,165.58,165.71,165.58,165.66,8100.0,140.217,140.3271,140.217,140.2848,8100.0
2012-06-27 13:45:00,165.64,165.7,165.63,165.69,7900.0,140.2678,140.3186,140.2594,140.3102,7900.0
2012-06-27 13:50:00,165.69,165.69,165.51,165.51,11000.0,140.3102,140.3102,140.1577,140.1577,11000.0
2012-06-27 13:55:00,165.53,165.69,165.51,165.66,10100.0,140.1747,140.3102,140.1577,140.2848,10100.0
2012-06-27 14:00:00,165.66,165.74,165.59,165.62,6600.0,140.2848,140.3525,140.2255,140.2509,6600.0
2012-06-27 14:05:00,165.58,165.59,165.45,165.53,10200.0,140.217,140.2255,140.1069,140.1747,10200.0
2012-06-27 14:10:00,165.53,165.58,165.43,165.43,17700.0,140.1747,140.217,140.09,140.09,17700.0
2012-06-27 14:15:00,165.45,165.58,165.41,165.48,10800.0,140.1069,140.217,140.0731,140.1323,10800.0
2012-06-27 14:20:00,165.51,165.61,165.51,165.53,9600.0,140.1577,140.2424,140.1577,140.1747,9600.0
2012-06-27 14:25:00,165.54,165.55,165.45,165.47,7400.0,140.1832,140.1916,140.1069,140.1239,7400.0
2012-06-27 14:30:00,165.48,165.65,165.43,165.65,8200.0,140.1323,140.2763,140.09,140.2763,8200.0
2012-06-27 14:35:00,165.65,165.66,165.56,165.58,8900.0,140.2763,140.2848,140.2001,140.217,8900.0
2012-06-27 14:40:00,165.58,165.58,165.49,165.58,6700.0,140.217,140.217,140.1408,140.217,6700.0
2012-06-27 14:45:00,165.57,165.7,165.55,165.62,8200.0,140.2086,140.3186,140.1916,140.2509,8200.0
2012-06-27 14:50:00,165.62,165.69,165.61,165.63,8300.0,140.2509,140.3102,140.2424,140.2594,8300.0
2012-06-27 14:55:00,165.63,165.64,165.52,165.61,26100.0,140.2594,140.2678,140.1662,140.2424,26100.0
2012-06-27 15:00:00,165.61,165.64,165.57,165.57,8500.0,140.2424,140.2678,140.2086,140.2086,8500.0
2012-06-27 15:05:00,165.59,165.75,165.59,165.72,29700.0,140.2255,140.361,140.2255,140.3356,29700.0
2012-06-27 15:10:00,165.74,165.95,165.74,165.93,13000.0,140.3525,140.5304,140.3525,140.5134,13000.0
2012-06-27 15:15:00,165.93,166.04,165.93,166.02,14500.0,140.5134,140.6066,140.5134,140.5896,14500.0
2012-06-27 15:20:00,166.03,166.21,166.03,166.1,36700.0,140.5981,140.7505,140.5981,140.6574,36700.0
2012-06-27 15:25:00,166.1,166.23,166.1,166.16,27900.0,140.6574,140.7675,140.6574,140.7082,27900.0
2012-06-27 15:30:00,166.18,166.27,166.11,166.21,16300.0,140.7251,140.8013,140.6658,140.7505,16300.0
2012-06-27 15:35:00,166.19,166.3,166.13,166.3,17800.0,140.7336,140.8267,140.6828,140.8267,17800.0
2012-06-27 15:40:00,166.28,166.52,166.27,166.35,37500.0,140.8098,141.013,140.8013,140.8691,37500.0
2012-06-27 15:45:00,166.32,166.34,166.09,166.18,29100.0,140.8437,140.8606,140.6489,140.7251,29100.0
2012-06-27 15:50:00,166.17,166.19,166.0,166.07,46200.0,140.7167,140.7336,140.5727,140.632,46200.0
2012-06-27 15:55:00,166.06,166.17,165.97,166.17,134900.0,140.6235,140.7167,140.5473,140.7167,134900.0
2012-06-28 09:30:00,164.81,164.92,164.41,164.56,60800.0,139.565,139.6581,139.2262,139.3533,60800.0
2012-06-28 09:35:00,164.52,165.16,164.5,165.16,32700.0,139.3194,139.8614,139.3025,139.8614,32700.0
2012-06-28 09:40:00,165.05,165.32,165.05,165.23,7300.0,139.7682,139.9969,139.7682,139.9206,7300.0
2012-06-28 09:45:00,165.15,165.62,165.15,165.52,23100.0,139.8529,140.2509,139.8529,140.1662,23100.0
2012-06-28 09:50:00,165.48,165.79,165.46,165.67,9400.0,140.1323,140.3949,140.1154,140.2932,9400.0
2012-06-28 09:55:00,165.59,165.7,165.34,165.45,28300.0,140.2255,140.3186,140.0138,140.1069,28300.0
2012-06-28 10:00:00,165.44,165.57,165.34,165.46,14100.0,140.0985,140.2086,140.0138,140.1154,14100.0
2012-06-28 10:05:00,165.5,165.55,164.72,165.08,53200.0,140.1493,140.1916,139.4888,139.7936,53200.0
2012-06-28 10:10:00,165.09,165.47,165.04,165.18,25800.0,139.8021,140.1239,139.7597,139.8783,25800.0
2012-06-28 10:15:00,165.16,165.67,164.94,165.66,41400.0,139.8614,140.2932,139.6751,140.2848,41400.0
2012-06-28 10:20:00,165.67,165.88,165.61,165.66,18800.0,140.2932,140.4711,140.2424,140.2848,18800.0
2012-06-28 10:25:00,165.58,165.58,164.95,164.98,25500.0,140.217,140.217,139.6835,139.7089,25500.0
2012-06-28 10:30:00,164.94,164.94,164.64,164.8,21000.0,139.6751,139.6751,139.421,139.5565,21000.0
2012-06-28 10:35:00,164.77,164.77,164.13,164.22,64800.0,139.5311,139.5311,138.9891,139.0653,64800.0
2012-06-28 10:40:00,164.25,164.29,164.11,164.16,18600.0,139.0908,139.1246,138.9722,139.0145,18600.0
2012-06-28 10:45:00,164.19,164.38,164.07,164.29,8600.0,139.0399,139.2008,138.9383,139.1246,8600.0
2012-06-28 10:50:00,164.3,164.48,164.27,164.32,11200.0,139.1331,139.2855,139.1077,139.15,11200.0
2012-06-28 10:55:00,164.28,164.47,164.23,164.45,12100.0,139.1162,139.2771,139.0738,139.2601,12100.0
2012-06-28 11:00:00,164.43,164.47,164.16,164.21,9400.0,139.2432,139.2771,139.0145,139.0569,9400.0
2012-06-28 11:05:00,164.26,164.47,164.24,164.45,26400.0,139.0992,139.2771,139.0823,139.2601,26400.0
2012-06-28 11:10:00,164.47,164.56,164.41,164.5,22300.0,139.2771,139.3533,139.2262,139.3025,22300.0
2012-06-28 11:15:00,164.43,164.67,164.42,164.62,7900.0,139.2432,139.4464,139.2347,139.4041,7900.0
2012-06-28 11:20:00,164.62,164.82,164.62,164.81,9000.0,139.4041,139.5734,139.4041,139.565,9000.0
2012-06-28 11:25:00,164.77,164.94,164.76,164.88,8200.0,139.5311,139.6751,139.5226,139.6243,8200.0
2012-06-28 11:30:00,164.88,165.05,164.88,164.92,7900.0,139.6243,139.7682,139.6243,139.6581,7900.0
2012-06-28 11:35:00,164.89,165.09,164.89,165.02,10800.0,139.6327,139.8021,139.6327,139.7428,10800.0
2012-06-28 11:40:00,164.99,164.99,164.86,164.87,17100.0,139.7174,139.7174,139.6073,139.6158,17100.0
2012-06-28 11:45:00,164.91,164.94,164.77,164.81,16600.0,139.6497,139.6751,139.5311,139.565,16600.0
2012-06-28 11:50:00,164.8,164.82,164.71,164.76,9800.0,139.5565,139.5734,139.4803,139.5226,9800.0
2012-06-28 11:55:00,164.73,164.88,164.72,164.84,7300.0,139.4972,139.6243,139.4888,139.5904,7300.0
2012-06-28 12:00:00,164.83,164.94,164.8,164.94,6500.0,139.5819,139.6751,139.5565,139.6751,6500.0
2012-06-28 12:05:00,164.94,164.94,164.77,164.85,11500.0,139.6751,139.6751,139.5311,139.5988,11500.0
2012-06-28 12:10:00,164.87,164.89,164.83,164.83,10000.0,139.6158,139.6327,139.5819,139.5819,10000.0
2012-06-28 12:15:00,164.82,164.86,164.66,164.7,4800.0,139.5734,139.6073,139.4379,139.4718,4800.0
2012-06-28 12:20:00,164.7,164.72,164.48,164.56,22400.0,139.4718,139.4888,139.2855,139.3533,22400.0
2012-06-28 12:25:00,164.62,164.66,164.58,164.6,2800.0,139.4041,139.4379,139.3702,139.3871,2800.0
2012-06-28 12:30:00,164.58,164.61,164.42,164.43,5300.0,139.3702,139.3956,139.2347,139.2432,5300.0
2012-06-28 12:35:00,164.41,164.47,164.33,164.47,14200.0,139.2262,139.2771,139.1585,139.2771,14200.0
2012-06-28 12:40:00,164.45,164.49,164.39,164.46,6200.0,139.2601,139.294,139.2093,139.2686,6200.0
2012-06-28 12:45:00,164.48,164.48,164.39,164.45,8200.0,139.2855,139.2855,139.2093,139.2601,8200.0
2012-06-28 12:50:00,164.46,164.72,164.46,164.72,6300.0,139.2686,139.4888,139.2686,139.4888,6300.0
2012-06-28 12:55:00,164.68,164.72,164.57,164.69,20700.0,139.4549,139.4888,139.3617,139.4634,20700.0
2012-06-28 13:00:00,164.65,164.67,164.46,164.59,12600.0,139.4295,139.4464,139.2686,139.3787,12600.0
2012-06-28 13:05:00,164.62,164.73,164.53,164.67,10000.0,139.4041,139.4972,139.3279,139.4464,10000.0
2012-06-28 13:10:00,164.66,164.73,164.63,164.66,4200.0,139.4379,139.4972,139.4125,139.4379,4200.0
2012-06-28 13:15:00,164.66,164.66,164.53,164.54,15900.0,139.4379,139.4379,139.3279,139.3363,15900.0
2012-06-28 13:20:00,164.54,164.61,164.52,164.54,35600.0,139.3363,139.3956,139.3194,139.3363,35600.0
2012-06-28 13:25:00,164.53,164.75,164.53,164.67,13100.0,139.3279,139.5142,139.3279,139.4464,13100.0
2012-06-28 13:30:00,164.64,164.66,164.53,164.57,9500.0,139.421,139.4379,139.3279,139.3617,9500.0
2012-06-28 13:35:00,164.55,164.6,164.34,164.35,10700.0,139.3448,139.3871,139.167,139.1754,10700.0
2012-06-28 13:40:00,164.34,164.41,164.24,164.36,21300.0,139.167,139.2262,139.0823,139.1839,21300.0
2012-06-28 13:45:00,164.37,164.37,164.28,164.3,5100.0,139.1924,139.1924,139.1162,139.1331,5100.0
2012-06-28 13:50:00,164.26,164.35,164.24,164.27,35500.0,139.0992,139.1754,139.0823,139.1077,35500.0
2012-06-28 13:55:00,164.27,164.62,164.23,164.53,17000.0,139.1077,139.4041,139.0738,139.3279,17000.0
2012-06-28 14:00:00,164.56,164.58,164.5,164.53,72700.0,139.3533,139.3702,139.3025,139.3279,72700.0
2012-06-28 14:05:00,164.57,164.57,164.36,164.39,60100.0,139.3617,139.3617,139.1839,139.2093,60100.0
2012-06-28 14:10:00,164.4,164.44,164.33,164.44,28400.0,139.2178,139.2516,139.1585,139.2516,28400.0
2012-06-28 14:15:00,164.44,164.45,164.17,164.3,42000.0,139.2516,139.2601,139.023,139.1331,42000.0
2012-06-28 14:20:00,164.3,164.35,164.14,164.2,47000.0,139.1331,139.1754,138.9976,139.0484,47000.0
2012-06-28 14:25:00,164.22,164.28,164.17,164.27,56500.0,139.0653,139.1162,139.023,139.1077,56500.0
2012-06-28 14:30:00,164.27,164.3,164.13,164.28,66500.0,139.1077,139.1331,138.9891,139.1162,66500.0
2012-06-28 14:35:00,164.28,164.35,164.21,164.23,39700.0,139.1162,139.1754,139.0569,139.0738,39700.0
2012-06-28 14:40:00,164.24,164.39,164.21,164.36,44300.0,139.0823,139.2093,139.0569,139.1839,44300.0
2012-06-28 14:45:00,164.35,164.4,164.28,164.37,44600.0,139.1754,139.2178,139.1162,139.1924,44600.0
2012-06-28 14:50:00,164.38,164.39,164.31,164.37,39400.0,139.2008,139.2093,139.1416,139.1924,39400.0
2012-06-28 14:55:00,164.38,164.54,164.37,164.52,56200.0,139.2008,139.3363,139.1924,139.3194,56200.0
2012-06-28 15:00:00,164.52,164.7,164.5,164.61,49100.0,139.3194,139.4718,139.3025,139.3956,49100.0
2012-06-28 15:05:00,164.61,164.81,164.53,164.68,62800.0,139.3956,139.565,139.3279,139.4549,62800.0
2012-06-28 15:10:00,164.69,164.71,164.59,164.65,56900.0,139.4634,139.4803,139.3787,139.4295,56900.0
2012-06-28 15:15:00,164.65,164.76,164.63,164.74,39600.0,139.4295,139.5226,139.4125,139.5057,39600.0
2012-06-28 15:20:00,164.73,165.01,164.73,164.87,47200.0,139.4972,139.7343,139.4972,139.6158,47200.0
2012-06-28 15:25:00,164.85,165.12,164.82,165.11,44900.0,139.5988,139.8275,139.5734,139.819,44900.0
2012-06-28 15:30:00,165.11,165.78,165.04,165.56,115100.0,139.819,140.3864,139.7597,140.2001,115100.0
2012-06-28 15:35:00,165.55,166.28,165.55,166.2,102200.0,140.1916,140.8098,140.1916,140.7421,102200.0
2012-06-28 15:40:00,166.21,166.33,165.92,165.97,148700.0,140.7505,140.8521,140.5049,140.5473,148700.0
2012-06-28 15:45:00,166.01,166.39,166.01,166.26,107800.0,140.5812,140.903,140.5812,140.7929,107800.0
2012-06-28 15:50:00,166.28,166.45,166.18,166.24,110400.0,140.8098,140.9538,140.7251,140.7759,110400.0
2012-06-28 15:55:00,166.26,166.61,166.26,166.57,246700.0,140.7929,141.0893,140.7929,141.0554,246700.0
2012-06-29 09:30:00,170.22,170.41,169.74,169.9,160400.0,144.1463,144.3072,143.7398,143.8753,160400.0
2012-06-29 09:35:00,169.88,169.95,169.7,169.76,35800.0,143.8584,143.9176,143.7059,143.7567,35800.0
2012-06-29 09:40:00,169.81,169.86,169.71,169.73,10700.0,143.7991,143.8414,143.7144,143.7313,10700.0
2012-06-29 09:45:00,169.82,169.87,169.52,169.61,36500.0,143.8076,143.8499,143.5535,143.6297,36500.0
2012-06-29 09:50:00,169.59,169.72,169.51,169.61,12900.0,143.6128,143.7229,143.545,143.6297,12900.0
2012-06-29 09:55:00,169.53,169.78,169.46,169.78,14700.0,143.562,143.7737,143.5027,143.7737,14700.0
2012-06-29 10:00:00,169.8,169.95,169.78,169.92,25500.0,143.7906,143.9176,143.7737,143.8922,25500.0
2012-06-29 10:05:00,169.95,170.08,169.87,170.06,88000.0,143.9176,144.0277,143.8499,144.0108,88000.0
2012-06-29 10:10:00,170.0,170.48,170.0,170.36,76900.0,143.96,144.3665,143.96,144.2648,76900.0
2012-06-29 10:15:00,170.4,170.64,170.4,170.62,21800.0,144.2987,144.502,144.2987,144.485,21800.0
2012-06-29 10:20:00,170.62,170.71,170.53,170.53,30700.0,144.485,144.5612,144.4088,144.4088,30700.0
2012-06-29 10:25:00,170.54,170.57,170.46,170.48,7900.0,144.4173,144.4427,144.3495,144.3665,7900.0
2012-06-29 10:30:00,170.57,170.57,170.28,170.47,27300.0,144.4427,144.4427,144.1971,144.358,27300.0
2012-06-29 10:35:00,170.47,170.47,170.36,170.42,10400.0,144.358,144.358,144.2648,144.3157,10400.0
2012-06-29 10:40:00,170.42,170.55,170.4,170.53,24100.0,144.3157,144.4257,144.2987,144.4088,24100.0
2012-06-29 10:45:00,170.55,170.61,170.43,170.46,12100.0,144.4257,144.4765,144.3241,144.3495,12100.0
2012-06-29 10:50:00,170.46,170.53,170.42,170.44,8400.0,144.3495,144.4088,144.3157,144.3326,8400.0
2012-06-29 10:55:00,170.46,170.51,170.42,170.51,8600.0,144.3495,144.3919,144.3157,144.3919,8600.0
2012-06-29 11:00:00,170.58,170.66,170.43,170.55,21500.0,144.4511,144.5189,144.3241,144.4257,21500.0
2012-06-29 11:05:00,170.5,170.6,170.44,170.47,11100.0,144.3834,144.4681,144.3326,144.358,11100.0
2012-06-29 11:10:00,170.45,170.66,170.45,170.45,10200.0,144.3411,144.5189,144.3411,144.3411,10200.0
2012-06-29 11:15:00,170.47,170.62,170.47,170.58,5300.0,144.358,144.485,144.358,144.4511,5300.0
2012-06-29 11:20:00,170.66,170.77,170.63,170.74,5700.0,144.5189,144.612,144.4935,144.5866,5700.0
2012-06-29 11:25:00,170.74,170.79,170.67,170.75,10400.0,144.5866,144.629,144.5274,144.5951,10400.0
2012-06-29 11:30:00,170.78,170.81,170.61,170.73,10300.0,144.6205,144.6459,144.4765,144.5782,10300.0
2012-06-29 11:35:00,170.7,170.76,170.68,170.73,4300.0,144.5528,144.6036,144.5358,144.5782,4300.0
2012-06-29 11:40:00,170.72,170.77,170.5,170.64,11800.0,144.5697,144.612,144.3834,144.502,11800.0
2012-06-29 11:45:00,170.65,170.71,170.57,170.64,5500.0,144.5104,144.5612,144.4427,144.502,5500.0
2012-06-29 11:50:00,170.58,170.65,170.54,170.65,3700.0,144.4511,144.5104,144.4173,144.5104,3700.0
2012-06-29 11:55:00,170.64,170.71,170.61,170.66,2900.0,144.502,144.5612,144.4765,144.5189,2900.0
2012-06-29 12:00:00,170.66,170.68,170.64,170.64,2000.0,144.5189,144.5358,144.502,144.502,2000.0
2012-06-29 12:05:00,170.67,170.71,170.67,170.68,4800.0,144.5274,144.5612,144.5274,144.5358,4800.0
2012-06-29 12:10:00,170.65,170.73,170.55,170.6,11100.0,144.5104,144.5782,144.4257,144.4681,11100.0
2012-06-29 12:15:00,170.63,170.68,170.62,170.68,5100.0,144.4935,144.5358,144.485,144.5358,5100.0
2012-06-29 12:20:00,170.67,170.68,170.61,170.66,4400.0,144.5274,144.5358,144.4765,144.5189,4400.0
2012-06-29 12:25:00,170.68,170.78,170.65,170.76,9500.0,144.5358,144.6205,144.5104,144.6036,9500.0
2012-06-29 12:30:00,170.76,170.78,170.69,170.7,8200.0,144.6036,144.6205,144.5443,144.5528,8200.0
2012-06-29 12:35:00,170.7,170.74,170.67,170.69,7500.0,144.5528,144.5866,144.5274,144.5443,7500.0
2012-06-29 12:40:00,170.68,170.71,170.64,170.67,4500.0,144.5358,144.5612,144.502,144.5274,4500.0
2012-06-29 12:45:00,170.66,170.77,170.65,170.7,7700.0,144.5189,144.612,144.5104,144.5528,7700.0
2012-06-29 12:50:00,170.67,170.74,170.65,170.7,6900.0,144.5274,144.5866,144.5104,144.5528,6900.0
2012-06-29 12:55:00,170.7,170.91,170.66,170.91,15700.0,144.5528,144.7306,144.5189,144.7306,15700.0
2012-06-29 13:00:00,170.91,170.93,170.86,170.86,6900.0,144.7306,144.7475,144.6883,144.6883,6900.0
2012-06-29 13:05:00,170.86,171.01,170.84,170.99,4600.0,144.6883,144.8153,144.6713,144.7983,4600.0
2012-06-29 13:10:00,170.99,171.01,170.96,170.99,5800.0,144.7983,144.8153,144.7729,144.7983,5800.0
2012-06-29 13:15:00,170.97,171.07,170.97,171.03,7300.0,144.7814,144.8661,144.7814,144.8322,7300.0
2012-06-29 13:20:00,171.02,171.11,171.02,171.08,6400.0,144.8237,144.9,144.8237,144.8746,6400.0
2012-06-29 13:25:00,171.11,171.18,171.09,171.12,13200.0,144.9,144.9592,144.883,144.9084,13200.0
2012-06-29 13:30:00,171.1,171.15,171.1,171.1,5700.0,144.8915,144.9338,144.8915,144.8915,5700.0
2012-06-29 13:35:00,171.1,171.12,171.06,171.08,7600.0,144.8915,144.9084,144.8576,144.8746,7600.0
2012-06-29 13:40:00,171.06,171.13,171.04,171.08,5900.0,144.8576,144.9169,144.8407,144.8746,5900.0
2012-06-29 13:45:00,171.07,171.17,171.07,171.14,5300.0,144.8661,144.9508,144.8661,144.9254,5300.0
2012-06-29 13:50:00,171.1,171.14,171.07,171.07,5400.0,144.8915,144.9254,144.8661,144.8661,5400.0
2012-06-29 13:55:00,171.08,171.22,171.08,171.17,15500.0,144.8746,144.9931,144.8746,144.9508,15500.0
2012-06-29 14:00:00,171.17,171.23,171.05,171.08,14900.0,144.9508,145.0016,144.8492,144.8746,14900.0
2012-06-29 14:05:00,171.09,171.11,171.02,171.03,11300.0,144.883,144.9,144.8237,144.8322,11300.0
2012-06-29 14:10:00,171.02,171.1,171.01,171.05,10900.0,144.8237,144.8915,144.8153,144.8492,10900.0
2012-06-29 14:15:00,171.07,171.17,171.07,171.15,14400.0,144.8661,144.9508,144.8661,144.9338,14400.0
2012-06-29 14:20:00,171.16,171.16,171.12,171.15,21000.0,144.9423,144.9423,144.9084,144.9338,21000.0
2012-06-29 14:25:00,171.15,171.44,171.15,171.43,20500.0,144.9338,145.1794,144.9338,145.1709,20500.0
2012-06-29 14:30:00,171.4,171.41,171.16,171.16,24900.0,145.1455,145.154,144.9423,144.9423,24900.0
2012-06-29 14:35:00,171.14,171.24,171.13,171.18,14700.0,144.9254,145.01,144.9169,144.9592,14700.0
2012-06-29 14:40:00,171.21,171.29,171.17,171.17,24800.0,144.9846,145.0524,144.9508,144.9508,24800.0
2012-06-29 14:45:00,171.17,171.31,171.1,171.29,19800.0,144.9508,145.0693,144.8915,145.0524,19800.0
2012-06-29 14:50:00,171.29,171.29,171.2,171.26,12800.0,145.0524,145.0524,144.9762,145.027,12800.0
2012-06-29 14:55:00,171.29,171.34,171.23,171.33,17300.0,145.0524,145.0947,145.0016,145.0863,17300.0
2012-06-29 15:00:00,171.33,171.33,171.19,171.25,19500.0,145.0863,145.0863,144.9677,145.0185,19500.0
2012-06-29 15:05:00,171.24,171.27,171.21,171.27,9500.0,145.01,145.0355,144.9846,145.0355,9500.0
2012-06-29 15:10:00,171.27,171.3,171.18,171.2,35800.0,145.0355,145.0609,144.9592,144.9762,35800.0
2012-06-29 15:15:00,171.21,171.23,171.14,171.18,25600.0,144.9846,145.0016,144.9254,144.9592,25600.0
2012-06-29 15:20:00,171.16,171.17,171.0,171.04,25300.0,144.9423,144.9508,144.8068,144.8407,25300.0
2012-06-29 15:25:00,171.06,171.08,170.99,171.03,24000.0,144.8576,144.8746,144.7983,144.8322,24000.0
2012-06-29 15:30:00,171.05,171.05,170.89,170.93,28400.0,144.8492,144.8492,144.7137,144.7475,28400.0
2012-06-29 15:35:00,170.94,171.2,170.94,171.05,47500.0,144.756,144.9762,144.756,144.8492,47500.0
2012-06-29 15:40:00,171.05,171.1,170.86,170.91,46900.0,144.8492,144.8915,144.6883,144.7306,46900.0
2012-06-29 15:45:00,170.92,171.21,170.92,171.21,59400.0,144.7391,144.9846,144.7391,144.9846,59400.0
2012-06-29 15:50:00,171.2,171.31,171.14,171.26,75000.0,144.9762,145.0693,144.9254,145.027,75000.0
2012-06-29 15:55:00,171.26,171.41,171.1,171.41,261300.0,145.027,145.154,144.8915,145.154,261300.0
2012-07-02 09:30:00,172.33,172.5,172.02,172.17,165900.0,145.9331,146.077,145.6706,145.7976,165900.0
2012-07-02 09:35:00,172.29,172.39,172.07,172.27,37400.0,145.8992,145.9839,145.7129,145.8823,37400.0
2012-07-02 09:40:00,172.35,172.43,171.9,172.29,41400.0,145.95,146.0178,145.569,145.8992,41400.0
2012-07-02 09:45:00,172.24,172.63,172.24,172.58,37700.0,145.8569,146.1871,145.8569,146.1448,37700.0
2012-07-02 09:50:00,172.59,172.59,172.15,172.25,8300.0,146.1533,146.1533,145.7807,145.8653,8300.0
2012-07-02 09:55:00,172.25,172.31,171.88,172.08,63000.0,145.8653,145.9161,145.552,145.7214,63000.0
2012-07-02 10:00:00,171.8,171.8,171.1,171.12,15000.0,145.4843,145.4843,144.8915,144.9084,15000.0
2012-07-02 10:05:00,171.15,171.63,170.97,171.01,27300.0,144.9338,145.3403,144.7814,144.8153,27300.0
2012-07-02 10:10:00,171.04,171.38,171.03,171.35,12200.0,144.8407,145.1286,144.8322,145.1032,12200.0
2012-07-02 10:15:00,171.32,171.54,171.21,171.45,11300.0,145.0778,145.2641,144.9846,145.1879,11300.0
2012-07-02 10:20:00,171.45,171.78,171.4,171.71,26300.0,145.1879,145.4673,145.1455,145.4081,26300.0
2012-07-02 10:25:00,171.66,171.66,171.46,171.46,14800.0,145.3657,145.3657,145.1963,145.1963,14800.0
2012-07-02 10:30:00,171.46,171.64,171.39,171.41,13100.0,145.1963,145.3488,145.1371,145.154,13100.0
2012-07-02 10:35:00,171.43,171.47,171.32,171.38,18700.0,145.1709,145.2048,145.0778,145.1286,18700.0
2012-07-02 10:40:00,171.45,171.58,171.34,171.46,13000.0,145.1879,145.298,145.0947,145.1963,13000.0
2012-07-02 10:45:00,171.49,171.88,171.49,171.79,11800.0,145.2218,145.552,145.2218,145.4758,11800.0
2012-07-02 10:50:00,171.83,171.91,171.78,171.84,8400.0,145.5097,145.5774,145.4673,145.5181,8400.0
2012-07-02 10:55:00,171.86,171.89,171.63,171.67,5900.0,145.5351,145.5605,145.3403,145.3742,5900.0
2012-07-02 11:00:00,171.67,171.69,171.52,171.59,11300.0,145.3742,145.3911,145.2472,145.3064,11300.0
2012-07-02 11:05:00,171.62,171.71,171.61,171.61,2200.0,145.3318,145.4081,145.3234,145.3234,2200.0
2012-07-02 11:10:00,171.54,171.54,171.17,171.27,25700.0,145.2641,145.2641,144.9508,145.0355,25700.0
2012-07-02 11:15:00,171.23,171.48,171.22,171.44,9700.0,145.0016,145.2133,144.9931,145.1794,9700.0
2012-07-02 11:20:00,171.37,171.53,171.29,171.44,71100.0,145.1201,145.2556,145.0524,145.1794,71100.0
2012-07-02 11:25:00,171.45,171.46,171.29,171.29,5200.0,145.1879,145.1963,145.0524,145.0524,5200.0
2012-07-02 11:30:00,171.33,171.58,171.33,171.58,6600.0,145.0863,145.298,145.0863,145.298,6600.0
2012-07-02 11:35:00,171.67,171.75,171.58,171.63,2200.0,145.3742,145.4419,145.298,145.3403,2200.0
2012-07-02 11:40:00,171.58,171.58,171.36,171.45,5300.0,145.298,145.298,145.1117,145.1879,5300.0
2012-07-02 11:45:00,171.5,171.5,171.33,171.33,3800.0,145.2302,145.2302,145.0863,145.0863,3800.0
2012-07-02 11:50:00,171.38,171.39,171.32,171.36,3700.0,145.1286,145.1371,145.0778,145.1117,3700.0
2012-07-02 11:55:00,171.38,171.42,171.26,171.26,2700.0,145.1286,145.1625,145.027,145.027,2700.0
2012-07-02 12:00:00,171.29,171.32,171.2,171.23,6000.0,145.0524,145.0778,144.9762,145.0016,6000.0
2012-07-02 12:05:00,171.23,171.32,171.21,171.31,5000.0,145.0016,145.0778,144.9846,145.0693,5000.0
2012-07-02 12:10:00,171.32,171.49,171.27,171.48,2800.0,145.0778,145.2218,145.0355,145.2133,2800.0
2012-07-02 12:15:00,171.52,171.52,171.38,171.38,3700.0,145.2472,145.2472,145.1286,145.1286,3700.0
2012-07-02 12:20:00,171.38,171.58,171.38,171.58,4700.0,145.1286,145.298,145.1286,145.298,4700.0
2012-07-02 12:25:00,171.56,171.64,171.46,171.46,14400.0,145.281,145.3488,145.1963,145.1963,14400.0
2012-07-02 12:30:00,171.5,171.56,171.47,171.52,3000.0,145.2302,145.281,145.2048,145.2472,3000.0
2012-07-02 12:35:00,171.54,171.63,171.54,171.6,3900.0,145.2641,145.3403,145.2641,145.3149,3900.0
2012-07-02 12:40:00,171.65,171.65,171.56,171.59,8500.0,145.3572,145.3572,145.281,145.3064,8500.0
2012-07-02 12:45:00,171.56,171.68,171.54,171.67,12200.0,145.281,145.3826,145.2641,145.3742,12200.0
2012-07-02 12:50:00,171.7,171.93,171.69,171.75,28900.0,145.3996,145.5944,145.3911,145.4419,28900.0
2012-07-02 12:55:00,171.74,171.76,171.71,171.71,8200.0,145.4335,145.4504,145.4081,145.4081,8200.0
2012-07-02 13:00:00,171.73,171.74,171.64,171.65,21900.0,145.425,145.4335,145.3488,145.3572,21900.0
2012-07-02 13:05:00,171.63,171.64,171.57,171.59,9400.0,145.3403,145.3488,145.2895,145.3064,9400.0
2012-07-02 13:10:00,171.64,171.64,171.58,171.63,4100.0,145.3488,145.3488,145.298,145.3403,4100.0
2012-07-02 13:15:00,171.58,171.59,171.5,171.55,8100.0,145.298,145.3064,145.2302,145.2726,8100.0
2012-07-02 13:20:00,171.55,171.55,171.51,171.53,4100.0,145.2726,145.2726,145.2387,145.2556,4100.0
2012-07-02 13:25:00,171.54,171.6,171.53,171.53,7000.0,145.2641,145.3149,145.2556,145.2556,7000.0
2012-07-02 13:30:00,171.58,171.59,171.54,171.59,12300.0,145.298,145.3064,145.2641,145.3064,12300.0
2012-07-02 13:35:00,171.58,171.58,171.46,171.51,3400.0,145.298,145.298,145.1963,145.2387,3400.0
2012-07-02 13:40:00,171.47,171.47,171.35,171.35,1900.0,145.2048,145.2048,145.1032,145.1032,1900.0
2012-07-02 13:45:00,171.37,171.49,171.37,171.46,39200.0,145.1201,145.2218,145.1201,145.1963,39200.0
2012-07-02 13:50:00,171.47,171.47,171.36,171.38,2600.0,145.2048,145.2048,145.1117,145.1286,2600.0
2012-07-02 13:55:00,171.43,171.45,171.34,171.4,6100.0,145.1709,145.1879,145.0947,145.1455,6100.0
2012-07-02 14:00:00,171.4,171.4,171.23,171.25,11300.0,145.1455,145.1455,145.0016,145.0185,11300.0
2012-07-02 14:05:00,171.24,171.48,171.18,171.46,23900.0,145.01,145.2133,144.9592,145.1963,23900.0
2012-07-02 14:10:00,171.51,171.61,171.5,171.56,18500.0,145.2387,145.3234,145.2302,145.281,18500.0
2012-07-02 14:15:00,171.58,171.8,171.52,171.74,33800.0,145.298,145.4843,145.2472,145.4335,33800.0
2012-07-02 14:20:00,171.72,171.79,171.67,171.67,7500.0,145.4165,145.4758,145.3742,145.3742,7500.0
2012-07-02 14:25:00,171.71,171.79,171.66,171.7,24900.0,145.4081,145.4758,145.3657,145.3996,24900.0
2012-07-02 14:30:00,171.71,171.77,171.63,171.64,18100.0,145.4081,145.4589,145.3403,145.3488,18100.0
2012-07-02 14:35:00,171.67,171.79,171.67,171.69,7000.0,145.3742,145.4758,145.3742,145.3911,7000.0
2012-07-02 14:40:00,171.71,171.74,171.67,171.67,9900.0,145.4081,145.4335,145.3742,145.3742,9900.0
2012-07-02 14:45:00,171.7,171.74,171.58,171.64,6500.0,145.3996,145.4335,145.298,145.3488,6500.0
2012-07-02 14:50:00,171.61,171.66,171.6,171.61,2400.0,145.3234,145.3657,145.3149,145.3234,2400.0
2012-07-02 14:55:00,171.64,171.77,171.64,171.7,7100.0,145.3488,145.4589,145.3488,145.3996,7100.0
2012-07-02 15:00:00,171.7,171.75,171.66,171.73,37300.0,145.3996,145.4419,145.3657,145.425,37300.0
2012-07-02 15:05:00,171.7,171.75,171.58,171.58,30300.0,145.3996,145.4419,145.298,145.298,30300.0
2012-07-02 15:10:00,171.58,171.67,171.5,171.66,21600.0,145.298,145.3742,145.2302,145.3657,21600.0
2012-07-02 15:15:00,171.65,171.7,171.63,171.68,32800.0,145.3572,145.3996,145.3403,145.3826,32800.0
2012-07-02 15:20:00,171.68,171.76,171.6,171.76,21900.0,145.3826,145.4504,145.3149,145.4504,21900.0
2012-07-02 15:25:00,171.75,171.79,171.66,171.77,20100.0,145.4419,145.4758,145.3657,145.4589,20100.0
2012-07-02 15:30:00,171.77,171.95,171.73,171.92,59200.0,145.4589,145.6113,145.425,145.5859,59200.0
2012-07-02 15:35:00,171.97,172.03,171.94,171.94,22000.0,145.6282,145.679,145.6028,145.6028,22000.0
2012-07-02 15:40:00,171.94,172.03,171.9,171.93,15100.0,145.6028,145.679,145.569,145.5944,15100.0
2012-07-02 15:45:00,171.98,172.21,171.97,172.13,54500.0,145.6367,145.8315,145.6282,145.7637,54500.0
2012-07-02 15:50:00,172.1,172.21,172.1,172.17,92000.0,145.7383,145.8315,145.7383,145.7976,92000.0
2012-07-02 15:55:00,172.16,172.51,172.16,172.45,187000.0,145.7891,146.0855,145.7891,146.0347,187000.0
2012-07-03 09:30:00,172.62,172.8,172.59,172.68,32700.0,146.1787,146.3311,146.1533,146.2295,32700.0
2012-07-03 09:35:00,172.68,172.81,172.5,172.81,27300.0,146.2295,146.3396,146.077,146.3396,27300.0
2012-07-03 09:40:00,172.84,173.23,172.84,173.2,63900.0,146.365,146.6952,146.365,146.6698,63900.0
2012-07-03 09:45:00,173.19,173.25,173.13,173.2,10500.0,146.6614,146.7122,146.6105,146.6698,10500.0
2012-07-03 09:50:00,173.21,173.37,173.2,173.37,12200.0,146.6783,146.8138,146.6698,146.8138,12200.0
2012-07-03 09:55:00,173.33,173.51,173.33,173.43,6500.0,146.7799,146.9323,146.7799,146.8646,6500.0
2012-07-03 10:00:00,173.45,173.73,173.45,173.67,35400.0,146.8815,147.1186,146.8815,147.0678,35400.0
2012-07-03 10:05:00,173.66,173.67,173.55,173.58,4600.0,147.0594,147.0678,146.9662,146.9916,4600.0
2012-07-03 10:10:00,173.61,173.61,173.42,173.42,10100.0,147.017,147.017,146.8561,146.8561,10100.0
2012-07-03 10:15:00,173.45,173.49,173.33,173.36,22700.0,146.8815,146.9154,146.7799,146.8053,22700.0
2012-07-03 10:20:00,173.34,173.55,173.34,173.52,6800.0,146.7884,146.9662,146.7884,146.9408,6800.0
2012-07-03 10:25:00,173.48,173.51,173.42,173.44,24100.0,146.9069,146.9323,146.8561,146.8731,24100.0
2012-07-03 10:30:00,173.48,173.77,173.48,173.77,12100.0,146.9069,147.1525,146.9069,147.1525,12100.0
2012-07-03 10:35:00,173.78,173.9,173.74,173.74,25600.0,147.161,147.2626,147.1271,147.1271,25600.0
2012-07-03 10:40:00,173.82,173.95,173.68,173.68,14000.0,147.1949,147.3049,147.0763,147.0763,14000.0
2012-07-03 10:45:00,173.75,173.8,173.68,173.76,4000.0,147.1356,147.1779,147.0763,147.144,4000.0
2012-07-03 10:50:00,173.71,173.83,173.67,173.79,5700.0,147.1017,147.2033,147.0678,147.1694,5700.0
2012-07-03 10:55:00,173.74,173.83,173.72,173.78,8000.0,147.1271,147.2033,147.1102,147.161,8000.0
2012-07-03 11:00:00,173.8,173.84,173.76,173.8,5600.0,147.1779,147.2118,147.144,147.1779,5600.0
2012-07-03 11:05:00,173.79,174.05,173.78,173.98,16900.0,147.1694,147.3896,147.161,147.3303,16900.0
2012-07-03 11:10:00,174.0,174.12,173.96,174.12,11600.0,147.3473,147.4489,147.3134,147.4489,11600.0
2012-07-03 11:15:00,174.1,174.2,174.07,174.2,2700.0,147.432,147.5166,147.4066,147.5166,2700.0
2012-07-03 11:20:00,174.23,174.33,174.23,174.29,7700.0,147.542,147.6267,147.542,147.5929,7700.0
2012-07-03 11:25:00,174.3,174.43,174.3,174.41,12000.0,147.6013,147.7114,147.6013,147.6945,12000.0
2012-07-03 11:30:00,174.4,174.44,174.35,174.4,28000.0,147.686,147.7199,147.6437,147.686,28000.0
2012-07-03 11:35:00,174.41,174.5,174.39,174.43,37200.0,147.6945,147.7707,147.6775,147.7114,37200.0
2012-07-03 11:40:00,174.46,174.46,174.3,174.37,20500.0,147.7368,147.7368,147.6013,147.6606,20500.0
2012-07-03 11:45:00,174.39,174.49,174.39,174.46,14400.0,147.6775,147.7622,147.6775,147.7368,14400.0
2012-07-03 11:50:00,174.45,174.52,174.44,174.52,22000.0,147.7284,147.7876,147.7199,147.7876,22000.0
2012-07-03 11:55:00,174.53,174.59,174.51,174.52,39000.0,147.7961,147.8469,147.7792,147.7876,39000.0
2012-07-03 12:00:00,174.55,174.6,174.51,174.51,7000.0,147.813,147.8554,147.7792,147.7792,7000.0
2012-07-03 12:05:00,174.5,174.51,174.35,174.37,11500.0,147.7707,147.7792,147.6437,147.6606,11500.0
2012-07-03 12:10:00,174.36,174.45,174.27,174.29,23300.0,147.6521,147.7284,147.5759,147.5929,23300.0
2012-07-03 12:15:00,174.29,174.35,174.21,174.23,16200.0,147.5929,147.6437,147.5251,147.542,16200.0
2012-07-03 12:20:00,174.21,174.22,174.15,174.2,4600.0,147.5251,147.5336,147.4743,147.5166,4600.0
2012-07-03 12:25:00,174.18,174.21,174.12,174.16,5400.0,147.4997,147.5251,147.4489,147.4828,5400.0
2012-07-03 12:30:00,174.17,174.18,173.99,174.08,29100.0,147.4912,147.4997,147.3388,147.415,29100.0
2012-07-03 12:35:00,174.07,174.24,174.07,174.24,27700.0,147.4066,147.5505,147.4066,147.5505,27700.0
2012-07-03 12:40:00,174.23,174.25,174.07,174.12,30700.0,147.542,147.559,147.4066,147.4489,30700.0
2012-07-03 12:45:00,174.08,174.11,174.01,174.06,24700.0,147.415,147.4404,147.3557,147.3981,24700.0
2012-07-03 12:50:00,174.1,174.25,174.09,174.19,22700.0,147.432,147.559,147.4235,147.5082,22700.0
2012-07-03 12:55:00,174.19,174.47,174.19,174.47,69900.0,147.5082,147.7453,147.5082,147.7453,69900.0
2012-07-05 09:30:00,174.43,174.57,174.07,174.31,97700.0,147.7114,147.83,147.4066,147.6098,97700.0
2012-07-05 09:35:00,174.31,174.67,174.29,174.54,71500.0,147.6098,147.9147,147.5929,147.8046,71500.0
2012-07-05 09:40:00,174.52,174.66,174.21,174.31,107100.0,147.7876,147.9062,147.5251,147.6098,107100.0
2012-07-05 09:45:00,174.31,174.35,173.78,173.84,62600.0,147.6098,147.6437,147.161,147.2118,62600.0
2012-07-05 09:50:00,173.85,173.95,173.64,173.69,21300.0,147.2203,147.3049,147.0424,147.0848,21300.0
2012-07-05 09:55:00,173.69,173.83,173.51,173.57,22800.0,147.0848,147.2033,146.9323,146.9831,22800.0
2012-07-05 10:00:00,173.52,173.68,173.27,173.27,49500.0,146.9408,147.0763,146.7291,146.7291,49500.0
2012-07-05 10:05:00,173.24,173.39,173.19,173.26,26600.0,146.7037,146.8307,146.6614,146.7206,26600.0
2012-07-05 10:10:00,173.35,173.53,173.25,173.52,25800.0,146.7968,146.9493,146.7122,146.9408,25800.0
2012-07-05 10:15:00,173.54,173.85,173.54,173.81,54200.0,146.9577,147.2203,146.9577,147.1864,54200.0
2012-07-05 10:20:00,173.82,174.0,173.79,173.85,53100.0,147.1949,147.3473,147.1694,147.2203,53100.0
2012-07-05 10:25:00,173.88,173.99,173.76,173.91,8700.0,147.2457,147.3388,147.144,147.2711,8700.0
2012-07-05 10:30:00,173.9,174.07,173.9,174.03,7600.0,147.2626,147.4066,147.2626,147.3727,7600.0
2012-07-05 10:35:00,174.04,174.16,174.04,174.16,11600.0,147.3812,147.4828,147.3812,147.4828,11600.0
2012-07-05 10:40:00,174.17,174.44,174.17,174.35,26300.0,147.4912,147.7199,147.4912,147.6437,26300.0
2012-07-05 10:45:00,174.3,174.45,174.3,174.35,42400.0,147.6013,147.7284,147.6013,147.6437,42400.0
2012-07-05 10:50:00,174.4,174.55,174.38,174.51,16000.0,147.686,147.813,147.6691,147.7792,16000.0
2012-07-05 10:55:00,174.46,174.56,174.46,174.5,3600.0,147.7368,147.8215,147.7368,147.7707,3600.0
2012-07-05 11:00:00,174.56,174.72,174.51,174.71,24400.0,147.8215,147.957,147.7792,147.9485,24400.0
2012-07-05 11:05:00,174.71,174.89,174.71,174.89,51900.0,147.9485,148.101,147.9485,148.101,51900.0
2012-07-05 11:10:00,174.91,174.91,174.58,174.6,5800.0,148.1179,148.1179,147.8384,147.8554,5800.0
2012-07-05 11:15:00,174.66,174.74,174.62,174.74,4300.0,147.9062,147.9739,147.8723,147.9739,4300.0
2012-07-05 11:20:00,174.79,174.81,174.58,174.67,8800.0,148.0163,148.0332,147.8384,147.9147,8800.0
2012-07-05 11:25:00,174.63,174.71,174.6,174.71,5800.0,147.8808,147.9485,147.8554,147.9485,5800.0
2012-07-05 11:30:00,174.75,174.85,174.73,174.81,21000.0,147.9824,148.0671,147.9655,148.0332,21000.0
2012-07-05 11:35:00,174.8,174.9,174.44,174.46,72300.0,148.0247,148.1094,147.7199,147.7368,72300.0
2012-07-05 11:40:00,174.48,174.55,174.41,174.51,11800.0,147.7538,147.813,147.6945,147.7792,11800.0
2012-07-05 11:45:00,174.56,174.74,174.56,174.71,6400.0,147.8215,147.9739,147.8215,147.9485,6400.0
2012-07-05 11:50:00,174.73,174.73,174.61,174.72,5600.0,147.9655,147.9655,147.8638,147.957,5600.0
2012-07-05 11:55:00,174.75,174.75,174.69,174.72,5500.0,147.9824,147.9824,147.9316,147.957,5500.0
2012-07-05 12:00:00,174.72,174.81,174.72,174.77,8600.0,147.957,148.0332,147.957,147.9993,8600.0
2012-07-05 12:05:00,174.77,174.83,174.67,174.71,6600.0,147.9993,148.0501,147.9147,147.9485,6600.0
2012-07-05 12:10:00,174.71,174.83,174.71,174.82,3100.0,147.9485,148.0501,147.9485,148.0417,3100.0
2012-07-05 12:15:00,174.86,174.86,174.7,174.73,5700.0,148.0755,148.0755,147.9401,147.9655,5700.0
2012-07-05 12:20:00,174.73,174.77,174.6,174.6,8700.0,147.9655,147.9993,147.8554,147.8554,8700.0
2012-07-05 12:25:00,174.62,174.72,174.53,174.65,7800.0,147.8723,147.957,147.7961,147.8977,7800.0
2012-07-05 12:30:00,174.51,174.56,174.49,174.52,9100.0,147.7792,147.8215,147.7622,147.7876,9100.0
2012-07-05 12:35:00,174.5,174.56,174.41,174.51,5200.0,147.7707,147.8215,147.6945,147.7792,5200.0
2012-07-05 12:40:00,174.52,174.61,174.48,174.58,5500.0,147.7876,147.8638,147.7538,147.8384,5500.0
2012-07-05 12:45:00,174.63,174.64,174.51,174.51,2700.0,147.8808,147.8892,147.7792,147.7792,2700.0
2012-07-05 12:50:00,174.56,174.64,174.54,174.62,8400.0,147.8215,147.8892,147.8046,147.8723,8400.0
2012-07-05 12:55:00,174.64,174.69,174.64,174.69,4000.0,147.8892,147.9316,147.8892,147.9316,4000.0
2012-07-05 13:00:00,174.71,174.71,174.67,174.67,3600.0,147.9485,147.9485,147.9147,147.9147,3600.0
2012-07-05 13:05:00,174.72,174.8,174.68,174.76,7000.0,147.957,148.0247,147.9231,147.9909,7000.0
2012-07-05 13:10:00,174.79,174.83,174.79,174.81,6700.0,148.0163,148.0501,148.0163,148.0332,6700.0
2012-07-05 13:15:00,174.69,174.72,174.64,174.72,5200.0,147.9316,147.957,147.8892,147.957,5200.0
2012-07-05 13:20:00,174.74,174.8,174.73,174.8,4800.0,147.9739,148.0247,147.9655,148.0247,4800.0
2012-07-05 13:25:00,174.82,174.86,174.78,174.78,2700.0,148.0417,148.0755,148.0078,148.0078,2700.0
2012-07-05 13:30:00,174.78,174.83,174.59,174.64,44200.0,148.0078,148.0501,147.8469,147.8892,44200.0
2012-07-05 13:35:00,174.61,174.71,174.57,174.69,8900.0,147.8638,147.9485,147.83,147.9316,8900.0
2012-07-05 13:40:00,174.7,174.73,174.67,174.69,5500.0,147.9401,147.9655,147.9147,147.9316,5500.0
2012-07-05 13:45:00,174.7,175.04,174.7,174.99,10200.0,147.9401,148.228,147.9401,148.1856,10200.0
2012-07-05 13:50:00,174.98,175.01,174.94,175.01,15400.0,148.1772,148.2026,148.1433,148.2026,15400.0
2012-07-05 13:55:00,175.02,175.02,174.91,175.01,2700.0,148.211,148.211,148.1179,148.2026,2700.0
2012-07-05 14:00:00,174.97,175.0,174.88,175.0,7300.0,148.1687,148.1941,148.0925,148.1941,7300.0
2012-07-05 14:05:00,175.01,175.04,174.77,174.79,9800.0,148.2026,148.228,147.9993,148.0163,9800.0
2012-07-05 14:10:00,174.81,174.86,174.8,174.85,7000.0,148.0332,148.0755,148.0247,148.0671,7000.0
2012-07-05 14:15:00,174.86,174.93,174.85,174.9,7600.0,148.0755,148.1348,148.0671,148.1094,7600.0
2012-07-05 14:20:00,174.88,174.96,174.88,174.94,7200.0,148.0925,148.1602,148.0925,148.1433,7200.0
2012-07-05 14:25:00,174.94,174.96,174.91,174.96,5900.0,148.1433,148.1602,148.1179,148.1602,5900.0
2012-07-05 14:30:00,174.93,174.93,174.83,174.83,3800.0,148.1348,148.1348,148.0501,148.0501,3800.0
2012-07-05 14:35:00,174.83,174.83,174.72,174.79,6800.0,148.0501,148.0501,147.957,148.0163,6800.0
2012-07-05 14:40:00,174.81,174.81,174.74,174.78,4300.0,148.0332,148.0332,147.9739,148.0078,4300.0
2012-07-05 14:45:00,174.82,174.92,174.79,174.81,17800.0,148.0417,148.1264,148.0163,148.0332,17800.0
2012-07-05 14:50:00,174.81,174.82,174.71,174.71,11500.0,148.0332,148.0417,147.9485,147.9485,11500.0
2012-07-05 14:55:00,174.71,174.83,174.67,174.73,21100.0,147.9485,148.0501,147.9147,147.9655,21100.0
2012-07-05 15:00:00,174.77,174.8,174.69,174.75,26100.0,147.9993,148.0247,147.9316,147.9824,26100.0
2012-07-05 15:05:00,174.76,174.86,174.73,174.85,40000.0,147.9909,148.0755,147.9655,148.0671,40000.0
2012-07-05 15:10:00,174.85,174.85,174.71,174.74,32400.0,148.0671,148.0671,147.9485,147.9739,32400.0
2012-07-05 15:15:00,174.73,174.73,174.57,174.57,23200.0,147.9655,147.9655,147.83,147.83,23200.0
2012-07-05 15:20:00,174.57,174.7,174.39,174.53,50000.0,147.83,147.9401,147.6775,147.7961,50000.0
2012-07-05 15:25:00,174.55,174.7,174.54,174.67,26200.0,147.813,147.9401,147.8046,147.9147,26200.0
2012-07-05 15:30:00,174.67,174.7,174.52,174.69,35900.0,147.9147,147.9401,147.7876,147.9316,35900.0
2012-07-05 15:35:00,174.7,174.7,174.54,174.59,31200.0,147.9401,147.9401,147.8046,147.8469,31200.0
2012-07-05 15:40:00,174.59,174.75,174.5,174.53,39500.0,147.8469,147.9824,147.7707,147.7961,39500.0
2012-07-05 15:45:00,174.6,174.65,174.52,174.6,27000.0,147.8554,147.8977,147.7876,147.8554,27000.0
2012-07-05 15:50:00,174.66,174.72,174.46,174.51,21000.0,147.9062,147.957,147.7368,147.7792,21000.0
2012-07-05 15:55:00,174.51,174.57,174.42,174.48,170400.0,147.7792,147.83,147.7029,147.7538,170400.0
2012-07-06 09:30:00,172.81,172.89,172.57,172.78,40500.0,146.3396,146.4073,146.1363,146.3142,40500.0
2012-07-06 09:35:00,172.81,172.96,172.67,172.76,48500.0,146.3396,146.4666,146.221,146.2972,48500.0
2012-07-06 09:40:00,172.73,172.99,172.61,172.75,39700.0,146.2718,146.492,146.1702,146.2888,39700.0
2012-07-06 09:45:00,172.76,172.76,172.51,172.55,8300.0,146.2972,146.2972,146.0855,146.1194,8300.0
2012-07-06 09:50:00,172.56,172.62,172.35,172.53,39300.0,146.1279,146.1787,145.95,146.1024,39300.0
2012-07-06 09:55:00,172.51,172.63,172.31,172.6,10400.0,146.0855,146.1871,145.9161,146.1617,10400.0
2012-07-06 10:00:00,172.61,172.63,172.45,172.53,6300.0,146.1702,146.1871,146.0347,146.1024,6300.0
2012-07-06 10:05:00,172.42,172.42,172.13,172.21,26200.0,146.0093,146.0093,145.7637,145.8315,26200.0
2012-07-06 10:10:00,172.16,172.34,172.03,172.25,25900.0,145.7891,145.9416,145.679,145.8653,25900.0
2012-07-06 10:15:00,172.22,172.22,172.05,172.14,13400.0,145.8399,145.8399,145.696,145.7722,13400.0
2012-07-06 10:20:00,172.16,172.61,172.1,172.58,9500.0,145.7891,146.1702,145.7383,146.1448,9500.0
2012-07-06 10:25:00,172.6,172.64,172.32,172.32,10000.0,146.1617,146.1956,145.9246,145.9246,10000.0
2012-07-06 10:30:00,172.35,172.44,172.16,172.18,10100.0,145.95,146.0262,145.7891,145.8061,10100.0
2012-07-06 10:35:00,172.11,172.36,172.11,172.32,4300.0,145.7468,145.9585,145.7468,145.9246,4300.0
2012-07-06 10:40:00,172.36,172.38,172.23,172.37,5900.0,145.9585,145.9754,145.8484,145.967,5900.0
2012-07-06 10:45:00,172.25,172.25,172.09,172.09,23700.0,145.8653,145.8653,145.7298,145.7298,23700.0
2012-07-06 10:50:00,172.07,172.15,172.0,172.15,5000.0,145.7129,145.7807,145.6536,145.7807,5000.0
2012-07-06 10:55:00,172.09,172.18,172.06,172.09,4600.0,145.7298,145.8061,145.7044,145.7298,4600.0
2012-07-06 11:00:00,172.07,172.07,171.92,172.01,3400.0,145.7129,145.7129,145.5859,145.6621,3400.0
2012-07-06 11:05:00,172.07,172.2,172.07,172.13,2600.0,145.7129,145.823,145.7129,145.7637,2600.0
2012-07-06 11:10:00,172.12,172.18,171.98,171.98,9600.0,145.7553,145.8061,145.6367,145.6367,9600.0
2012-07-06 11:15:00,172.03,172.18,171.98,172.18,13900.0,145.679,145.8061,145.6367,145.8061,13900.0
2012-07-06 11:20:00,172.16,172.18,171.8,171.85,14000.0,145.7891,145.8061,145.4843,145.5266,14000.0
2012-07-06 11:25:00,171.82,171.92,171.76,171.76,9900.0,145.5012,145.5859,145.4504,145.4504,9900.0
2012-07-06 11:30:00,171.76,171.85,171.72,171.72,7100.0,145.4504,145.5266,145.4165,145.4165,7100.0
2012-07-06 11:35:00,171.77,171.91,171.77,171.86,19600.0,145.4589,145.5774,145.4589,145.5351,19600.0
2012-07-06 11:40:00,171.81,171.94,171.81,171.91,3400.0,145.4927,145.6028,145.4927,145.5774,3400.0
2012-07-06 11:45:00,171.98,172.01,171.94,171.94,6600.0,145.6367,145.6621,145.6028,145.6028,6600.0
2012-07-06 11:50:00,171.95,171.97,171.82,171.86,2800.0,145.6113,145.6282,145.5012,145.5351,2800.0
2012-07-06 11:55:00,171.85,171.85,171.69,171.72,4900.0,145.5266,145.5266,145.3911,145.4165,4900.0
2012-07-06 12:00:00,171.69,171.77,171.58,171.67,8800.0,145.3911,145.4589,145.298,145.3742,8800.0
2012-07-06 12:05:00,171.68,171.78,171.68,171.75,1700.0,145.3826,145.4673,145.3826,145.4419,1700.0
2012-07-06 12:10:00,171.76,171.76,171.59,171.6,4100.0,145.4504,145.4504,145.3064,145.3149,4100.0
2012-07-06 12:15:00,171.63,171.79,171.62,171.71,4100.0,145.3403,145.4758,145.3318,145.4081,4100.0
2012-07-06 12:20:00,171.71,171.71,171.57,171.67,7500.0,145.4081,145.4081,145.2895,145.3742,7500.0
2012-07-06 12:25:00,171.64,171.72,171.57,171.72,4100.0,145.3488,145.4165,145.2895,145.4165,4100.0
2012-07-06 12:30:00,171.72,171.82,171.71,171.74,12500.0,145.4165,145.5012,145.4081,145.4335,12500.0
2012-07-06 12:35:00,171.76,171.79,171.68,171.72,1700.0,145.4504,145.4758,145.3826,145.4165,1700.0
2012-07-06 12:40:00,171.73,171.85,171.73,171.85,1500.0,145.425,145.5266,145.425,145.5266,1500.0
2012-07-06 12:45:00,171.85,172.02,171.79,171.98,5200.0,145.5266,145.6706,145.4758,145.6367,5200.0
2012-07-06 12:50:00,172.01,172.02,171.94,171.97,2100.0,145.6621,145.6706,145.6028,145.6282,2100.0
2012-07-06 12:55:00,171.94,171.97,171.9,171.95,1500.0,145.6028,145.6282,145.569,145.6113,1500.0
2012-07-06 13:00:00,171.99,172.03,171.81,171.81,2500.0,145.6452,145.679,145.4927,145.4927,2500.0
2012-07-06 13:05:00,171.83,171.83,171.83,171.83,1300.0,145.5097,145.5097,145.5097,145.5097,1300.0
2012-07-06 13:10:00,171.86,171.86,171.82,171.86,2000.0,145.5351,145.5351,145.5012,145.5351,2000.0
2012-07-06 13:15:00,171.86,172.03,171.86,171.99,12500.0,145.5351,145.679,145.5351,145.6452,12500.0
2012-07-06 13:20:00,171.95,171.96,171.84,171.84,1800.0,145.6113,145.6198,145.5181,145.5181,1800.0
2012-07-06 13:25:00,171.82,171.83,171.77,171.77,1400.0,145.5012,145.5097,145.4589,145.4589,1400.0
2012-07-06 13:30:00,171.78,171.78,171.73,171.78,900.0,145.4673,145.4673,145.425,145.4673,900.0
2012-07-06 13:35:00,171.75,171.78,171.75,171.77,1000.0,145.4419,145.4673,145.4419,145.4589,1000.0
2012-07-06 13:40:00,171.77,171.77,171.66,171.68,5400.0,145.4589,145.4589,145.3657,145.3826,5400.0
2012-07-06 13:45:00,171.65,171.68,171.6,171.65,3100.0,145.3572,145.3826,145.3149,145.3572,3100.0
2012-07-06 13:50:00,171.64,171.73,171.64,171.72,93800.0,145.3488,145.425,145.3488,145.4165,93800.0
2012-07-06 13:55:00,171.72,171.76,171.69,171.76,57100.0,145.4165,145.4504,145.3911,145.4504,57100.0
2012-07-06 14:00:00,171.75,171.77,171.7,171.72,17400.0,145.4419,145.4589,145.3996,145.4165,17400.0
2012-07-06 14:05:00,171.71,171.73,171.63,171.63,25600.0,145.4081,145.425,145.3403,145.3403,25600.0
2012-07-06 14:10:00,171.61,171.71,171.61,171.7,47200.0,145.3234,145.4081,145.3234,145.3996,47200.0
2012-07-06 14:15:00,171.69,171.71,171.6,171.6,155700.0,145.3911,145.4081,145.3149,145.3149,155700.0
2012-07-06 14:20:00,171.58,171.7,171.54,171.66,11900.0,145.298,145.3996,145.2641,145.3657,11900.0
2012-07-06 14:25:00,171.67,171.72,171.67,171.7,3100.0,145.3742,145.4165,145.3742,145.3996,3100.0
2012-07-06 14:30:00,171.69,171.76,171.68,171.74,5400.0,145.3911,145.4504,145.3826,145.4335,5400.0
2012-07-06 14:35:00,171.75,171.83,171.72,171.81,8800.0,145.4419,145.5097,145.4165,145.4927,8800.0
2012-07-06 14:40:00,171.78,171.79,171.73,171.79,2400.0,145.4673,145.4758,145.425,145.4758,2400.0
2012-07-06 14:45:00,171.8,171.84,171.77,171.78,8400.0,145.4843,145.5181,145.4589,145.4673,8400.0
2012-07-06 14:50:00,171.78,171.9,171.75,171.9,5800.0,145.4673,145.569,145.4419,145.569,5800.0
2012-07-06 14:55:00,171.91,171.92,171.77,171.84,4600.0,145.5774,145.5859,145.4589,145.5181,4600.0
2012-07-06 15:00:00,171.81,171.82,171.69,171.72,5100.0,145.4927,145.5012,145.3911,145.4165,5100.0
2012-07-06 15:05:00,171.74,171.94,171.74,171.89,8600.0,145.4335,145.6028,145.4335,145.5605,8600.0
2012-07-06 15:10:00,171.92,172.1,171.89,172.1,12800.0,145.5859,145.7383,145.5605,145.7383,12800.0
2012-07-06 15:15:00,172.1,172.29,172.03,172.29,21500.0,145.7383,145.8992,145.679,145.8992,21500.0
2012-07-06 15:20:00,172.2,172.22,172.09,172.18,11900.0,145.823,145.8399,145.7298,145.8061,11900.0
2012-07-06 15:25:00,172.19,172.26,172.07,172.26,11100.0,145.8145,145.8738,145.7129,145.8738,11100.0
2012-07-06 15:30:00,172.26,172.49,172.25,172.44,27000.0,145.8738,146.0686,145.8653,146.0262,27000.0
2012-07-06 15:35:00,172.41,172.47,172.23,172.27,22300.0,146.0008,146.0516,145.8484,145.8823,22300.0
2012-07-06 15:40:00,172.3,172.39,172.18,172.3,28200.0,145.9077,145.9839,145.8061,145.9077,28200.0
2012-07-06 15:45:00,172.28,172.49,172.28,172.3,41400.0,145.8907,146.0686,145.8907,145.9077,41400.0
2012-07-06 15:50:00,172.32,172.42,172.19,172.35,27300.0,145.9246,146.0093,145.8145,145.95,27300.0
2012-07-06 15:55:00,172.33,172.47,172.31,172.45,70000.0,145.9331,146.0516,145.9161,146.0347,70000.0
2012-07-09 09:30:00,172.3,172.41,172.13,172.31,39000.0,145.9077,146.0008,145.7637,145.9161,39000.0
2012-07-09 09:35:00,172.29,172.44,172.26,172.36,15500.0,145.8992,146.0262,145.8738,145.9585,15500.0
2012-07-09 09:40:00,172.35,172.35,171.7,171.77,34100.0,145.95,145.95,145.3996,145.4589,34100.0
2012-07-09 09:45:00,171.78,171.78,171.56,171.7,18700.0,145.4673,145.4673,145.281,145.3996,18700.0
2012-07-09 09:50:00,171.67,171.67,171.37,171.48,11100.0,145.3742,145.3742,145.1201,145.2133,11100.0
2012-07-09 09:55:00,171.48,171.75,171.48,171.5,9100.0,145.2133,145.4419,145.2133,145.2302,9100.0
2012-07-09 10:00:00,171.47,171.47,171.19,171.47,10700.0,145.2048,145.2048,144.9677,145.2048,10700.0
2012-07-09 10:05:00,171.48,171.57,171.25,171.41,35600.0,145.2133,145.2895,145.0185,145.154,35600.0
2012-07-09 10:10:00,171.42,171.45,171.34,171.38,5000.0,145.1625,145.1879,145.0947,145.1286,5000.0
2012-07-09 10:15:00,171.4,171.4,171.13,171.15,7500.0,145.1455,145.1455,144.9169,144.9338,7500.0
2012-07-09 10:20:00,171.17,171.18,171.01,171.07,5800.0,144.9508,144.9592,144.8153,144.8661,5800.0
2012-07-09 10:25:00,171.05,171.23,171.05,171.16,9400.0,144.8492,145.0016,144.8492,144.9423,9400.0
2012-07-09 10:30:00,171.18,171.23,171.0,171.07,7500.0,144.9592,145.0016,144.8068,144.8661,7500.0
2012-07-09 10:35:00,171.07,171.48,171.04,171.46,7200.0,144.8661,145.2133,144.8407,145.1963,7200.0
2012-07-09 10:40:00,171.51,171.63,171.47,171.56,7600.0,145.2387,145.3403,145.2048,145.281,7600.0
2012-07-09 10:45:00,171.56,171.84,171.5,171.84,8000.0,145.281,145.5181,145.2302,145.5181,8000.0
2012-07-09 10:50:00,171.86,171.95,171.77,171.77,7600.0,145.5351,145.6113,145.4589,145.4589,7600.0
2012-07-09 10:55:00,171.76,171.79,171.55,171.68,12100.0,145.4504,145.4758,145.2726,145.3826,12100.0
2012-07-09 11:00:00,171.69,171.69,171.55,171.66,6300.0,145.3911,145.3911,145.2726,145.3657,6300.0
2012-07-09 11:05:00,171.63,171.69,171.52,171.53,4400.0,145.3403,145.3911,145.2472,145.2556,4400.0
2012-07-09 11:10:00,171.44,171.5,171.35,171.37,7200.0,145.1794,145.2302,145.1032,145.1201,7200.0
2012-07-09 11:15:00,171.37,171.53,171.33,171.45,4000.0,145.1201,145.2556,145.0863,145.1879,4000.0
2012-07-09 11:20:00,171.46,171.58,171.43,171.48,3800.0,145.1963,145.298,145.1709,145.2133,3800.0
2012-07-09 11:25:00,171.47,171.48,171.31,171.42,4800.0,145.2048,145.2133,145.0693,145.1625,4800.0
2012-07-09 11:30:00,171.46,171.47,171.18,171.21,6400.0,145.1963,145.2048,144.9592,144.9846,6400.0
2012-07-09 11:35:00,171.17,171.25,171.14,171.25,1900.0,144.9508,145.0185,144.9254,145.0185,1900.0
2012-07-09 11:40:00,171.26,171.37,171.2,171.37,5200.0,145.027,145.1201,144.9762,145.1201,5200.0
2012-07-09 11:45:00,171.34,171.43,171.34,171.39,3300.0,145.0947,145.1709,145.0947,145.1371,3300.0
2012-07-09 11:50:00,171.35,171.35,171.21,171.29,9800.0,145.1032,145.1032,144.9846,145.0524,9800.0
2012-07-09 11:55:00,171.27,171.31,171.04,171.06,10500.0,145.0355,145.0693,144.8407,144.8576,10500.0
2012-07-09 12:00:00,171.03,171.13,171.03,171.13,2700.0,144.8322,144.9169,144.8322,144.9169,2700.0
2012-07-09 12:05:00,171.13,171.2,171.1,171.15,256600.0,144.9169,144.9762,144.8915,144.9338,256600.0
2012-07-09 12:10:00,171.16,171.3,171.15,171.27,8000.0,144.9423,145.0609,144.9338,145.0355,8000.0
2012-07-09 12:15:00,171.3,171.39,171.25,171.38,34200.0,145.0609,145.1371,145.0185,145.1286,34200.0
2012-07-09 12:20:00,171.38,171.6,171.38,171.47,13400.0,145.1286,145.3149,145.1286,145.2048,13400.0
2012-07-09 12:25:00,171.48,171.53,171.38,171.42,15700.0,145.2133,145.2556,145.1286,145.1625,15700.0
2012-07-09 12:30:00,171.44,171.53,171.44,171.45,13800.0,145.1794,145.2556,145.1794,145.1879,13800.0
2012-07-09 12:35:00,171.44,171.46,171.28,171.35,54300.0,145.1794,145.1963,145.0439,145.1032,54300.0
2012-07-09 12:40:00,171.33,171.35,171.29,171.32,8400.0,145.0863,145.1032,145.0524,145.0778,8400.0
2012-07-09 12:45:00,171.32,171.35,171.23,171.35,22500.0,145.0778,145.1032,145.0016,145.1032,22500.0
2012-07-09 12:50:00,171.34,171.46,171.32,171.4,15000.0,145.0947,145.1963,145.0778,145.1455,15000.0
2012-07-09 12:55:00,171.41,171.42,171.3,171.3,26400.0,145.154,145.1625,145.0609,145.0609,26400.0
2012-07-09 13:00:00,171.3,171.46,171.28,171.45,8500.0,145.0609,145.1963,145.0439,145.1879,8500.0
2012-07-09 13:05:00,171.44,171.44,171.29,171.31,21800.0,145.1794,145.1794,145.0524,145.0693,21800.0
2012-07-09 13:10:00,171.32,171.32,171.22,171.29,3900.0,145.0778,145.0778,144.9931,145.0524,3900.0
2012-07-09 13:15:00,171.26,171.36,171.25,171.34,2700.0,145.027,145.1117,145.0185,145.0947,2700.0
2012-07-09 13:20:00,171.42,171.52,171.41,171.52,36800.0,145.1625,145.2472,145.154,145.2472,36800.0
2012-07-09 13:25:00,171.52,171.79,171.5,171.75,30900.0,145.2472,145.4758,145.2302,145.4419,30900.0
2012-07-09 13:30:00,171.78,171.78,171.69,171.7,9400.0,145.4673,145.4673,145.3911,145.3996,9400.0
2012-07-09 13:35:00,171.69,171.91,171.49,171.88,222800.0,145.3911,145.5774,145.2218,145.552,222800.0
2012-07-09 13:40:00,171.93,171.96,171.85,171.85,13200.0,145.5944,145.6198,145.5266,145.5266,13200.0
2012-07-09 13:45:00,171.89,171.9,171.78,171.79,8100.0,145.5605,145.569,145.4673,145.4758,8100.0
2012-07-09 13:50:00,171.75,171.76,171.69,171.69,12300.0,145.4419,145.4504,145.3911,145.3911,12300.0
2012-07-09 13:55:00,171.7,171.77,171.7,171.76,3600.0,145.3996,145.4589,145.3996,145.4504,3600.0
2012-07-09 14:00:00,171.78,171.78,171.67,171.7,5400.0,145.4673,145.4673,145.3742,145.3996,5400.0
2012-07-09 14:05:00,171.73,171.77,171.7,171.71,7700.0,145.425,145.4589,145.3996,145.4081,7700.0
2012-07-09 14:10:00,171.69,171.77,171.66,171.66,22100.0,145.3911,145.4589,145.3657,145.3657,22100.0
2012-07-09 14:15:00,171.65,171.65,171.45,171.45,34300.0,145.3572,145.3572,145.1879,145.1879,34300.0
2012-07-09 14:20:00,171.48,171.48,171.41,171.45,1600.0,145.2133,145.2133,145.154,145.1879,1600.0
2012-07-09 14:25:00,171.45,171.45,171.37,171.4,5600.0,145.1879,145.1879,145.1201,145.1455,5600.0
2012-07-09 14:30:00,171.41,171.51,171.4,171.47,7300.0,145.154,145.2387,145.1455,145.2048,7300.0
2012-07-09 14:35:00,171.46,171.54,171.46,171.5,7700.0,145.1963,145.2641,145.1963,145.2302,7700.0
2012-07-09 14:40:00,171.52,171.54,171.3,171.35,6600.0,145.2472,145.2641,145.0609,145.1032,6600.0
2012-07-09 14:45:00,171.33,171.35,171.19,171.24,4600.0,145.0863,145.1032,144.9677,145.01,4600.0
2012-07-09 14:50:00,171.24,171.41,171.24,171.39,6000.0,145.01,145.154,145.01,145.1371,6000.0
2012-07-09 14:55:00,171.41,171.43,171.35,171.39,3600.0,145.154,145.1709,145.1032,145.1371,3600.0
2012-07-09 15:00:00,171.38,171.56,171.34,171.56,5600.0,145.1286,145.281,145.0947,145.281,5600.0
2012-07-09 15:05:00,171.55,171.63,171.52,171.58,8400.0,145.2726,145.3403,145.2472,145.298,8400.0
2012-07-09 15:10:00,171.6,171.63,171.54,171.54,2400.0,145.3149,145.3403,145.2641,145.2641,2400.0
2012-07-09 15:15:00,171.5,171.6,171.46,171.53,16000.0,145.2302,145.3149,145.1963,145.2556,16000.0
2012-07-09 15:20:00,171.51,171.53,171.37,171.51,16300.0,145.2387,145.2556,145.1201,145.2387,16300.0
2012-07-09 15:25:00,171.54,171.66,171.44,171.57,5900.0,145.2641,145.3657,145.1794,145.2895,5900.0
2012-07-09 15:30:00,171.54,171.62,171.38,171.59,12500.0,145.2641,145.3318,145.1286,145.3064,12500.0
2012-07-09 15:35:00,171.57,171.68,171.45,171.51,9000.0,145.2895,145.3826,145.1879,145.2387,9000.0
2012-07-09 15:40:00,171.54,171.64,171.49,171.55,10100.0,145.2641,145.3488,145.2218,145.2726,10100.0
2012-07-09 15:45:00,171.59,171.86,171.59,171.84,11600.0,145.3064,145.5351,145.3064,145.5181,11600.0
2012-07-09 15:50:00,171.82,171.86,171.71,171.84,15600.0,145.5012,145.5351,145.4081,145.5181,15600.0
2012-07-09 15:55:00,171.86,171.92,171.76,171.85,108500.0,145.5351,145.5859,145.4504,145.5266,108500.0
2012-07-10 09:30:00,173.07,173.08,172.61,173.04,61300.0,146.5597,146.5682,146.1702,146.5343,61300.0
2012-07-10 09:35:00,173.06,173.22,173.05,173.07,13000.0,146.5513,146.6868,146.5428,146.5597,13000.0
2012-07-10 09:40:00,173.06,173.09,172.81,172.84,18300.0,146.5513,146.5767,146.3396,146.365,18300.0
2012-07-10 09:45:00,172.86,172.86,172.56,172.61,39500.0,146.3819,146.3819,146.1279,146.1702,39500.0
2012-07-10 09:50:00,172.62,172.62,172.4,172.56,15900.0,146.1787,146.1787,145.9924,146.1279,15900.0
2012-07-10 09:55:00,172.56,172.59,172.29,172.32,9400.0,146.1279,146.1533,145.8992,145.9246,9400.0
2012-07-10 10:00:00,172.31,172.46,172.1,172.1,25900.0,145.9161,146.0432,145.7383,145.7383,25900.0
2012-07-10 10:05:00,172.04,172.07,171.85,171.88,10200.0,145.6875,145.7129,145.5266,145.552,10200.0
2012-07-10 10:10:00,171.78,171.94,171.68,171.68,8900.0,145.4673,145.6028,145.3826,145.3826,8900.0
2012-07-10 10:15:00,171.71,171.86,171.57,171.6,14200.0,145.4081,145.5351,145.2895,145.3149,14200.0
2012-07-10 10:20:00,171.58,171.88,171.5,171.88,40300.0,145.298,145.552,145.2302,145.552,40300.0
2012-07-10 10:25:00,171.86,172.0,171.83,171.97,12400.0,145.5351,145.6536,145.5097,145.6282,12400.0
2012-07-10 10:30:00,171.92,172.01,171.82,171.82,2800.0,145.5859,145.6621,145.5012,145.5012,2800.0
2012-07-10 10:35:00,171.82,171.84,171.5,171.52,13300.0,145.5012,145.5181,145.2302,145.2472,13300.0
2012-07-10 10:40:00,171.49,171.61,171.36,171.6,12500.0,145.2218,145.3234,145.1117,145.3149,12500.0
2012-07-10 10:45:00,171.64,171.76,171.46,171.65,13200.0,145.3488,145.4504,145.1963,145.3572,13200.0
2012-07-10 10:50:00,171.62,171.64,171.45,171.55,22000.0,145.3318,145.3488,145.1879,145.2726,22000.0
2012-07-10 10:55:00,171.56,171.6,171.26,171.49,16500.0,145.281,145.3149,145.027,145.2218,16500.0
2012-07-10 11:00:00,171.48,171.48,171.25,171.25,18500.0,145.2133,145.2133,145.0185,145.0185,18500.0
2012-07-10 11:05:00,171.22,171.29,171.06,171.16,20400.0,144.9931,145.0524,144.8576,144.9423,20400.0
2012-07-10 11:10:00,171.13,171.28,171.02,171.24,13300.0,144.9169,145.0439,144.8237,145.01,13300.0
2012-07-10 11:15:00,171.2,171.27,171.07,171.24,7600.0,144.9762,145.0355,144.8661,145.01,7600.0
2012-07-10 11:20:00,171.34,171.48,171.26,171.42,5700.0,145.0947,145.2133,145.027,145.1625,5700.0
2012-07-10 11:25:00,171.42,171.46,171.31,171.31,9200.0,145.1625,145.1963,145.0693,145.0693,9200.0
2012-07-10 11:30:00,171.27,171.36,171.2,171.3,8800.0,145.0355,145.1117,144.9762,145.0609,8800.0
2012-07-10 11:35:00,171.34,171.43,171.31,171.41,7400.0,145.0947,145.1709,145.0693,145.154,7400.0
2012-07-10 11:40:00,171.43,171.46,171.29,171.31,3600.0,145.1709,145.1963,145.0524,145.0693,3600.0
2012-07-10 11:45:00,171.33,171.45,171.29,171.39,8200.0,145.0863,145.1879,145.0524,145.1371,8200.0
2012-07-10 11:50:00,171.43,171.44,171.38,171.41,2000.0,145.1709,145.1794,145.1286,145.154,2000.0
2012-07-10 11:55:00,171.41,171.41,171.37,171.39,1800.0,145.154,145.154,145.1201,145.1371,1800.0
2012-07-10 12:00:00,171.38,171.44,171.36,171.43,10700.0,145.1286,145.1794,145.1117,145.1709,10700.0
2012-07-10 12:05:00,171.48,171.48,171.39,171.43,5400.0,145.2133,145.2133,145.1371,145.1709,5400.0
2012-07-10 12:10:00,171.43,171.43,171.33,171.37,5600.0,145.1709,145.1709,145.0863,145.1201,5600.0
2012-07-10 12:15:00,171.34,171.34,171.25,171.28,1500.0,145.0947,145.0947,145.0185,145.0439,1500.0
2012-07-10 12:20:00,171.3,171.4,171.3,171.37,5200.0,145.0609,145.1455,145.0609,145.1201,5200.0
2012-07-10 12:25:00,171.35,171.35,171.29,171.33,9800.0,145.1032,145.1032,145.0524,145.0863,9800.0
2012-07-10 12:30:00,171.36,171.43,171.36,171.43,3000.0,145.1117,145.1709,145.1117,145.1709,3000.0
2012-07-10 12:35:00,171.42,171.48,171.42,171.48,7700.0,145.1625,145.2133,145.1625,145.2133,7700.0
2012-07-10 12:40:00,171.55,171.58,171.5,171.5,14500.0,145.2726,145.298,145.2302,145.2302,14500.0
2012-07-10 12:45:00,171.49,171.49,171.33,171.33,4900.0,145.2218,145.2218,145.0863,145.0863,4900.0
2012-07-10 12:50:00,171.38,171.42,171.35,171.39,17200.0,145.1286,145.1625,145.1032,145.1371,17200.0
2012-07-10 12:55:00,171.4,171.4,171.28,171.31,4000.0,145.1455,145.1455,145.0439,145.0693,4000.0
2012-07-10 13:00:00,171.31,171.32,171.26,171.29,2000.0,145.0693,145.0778,145.027,145.0524,2000.0
2012-07-10 13:05:00,171.28,171.35,171.26,171.35,3800.0,145.0439,145.1032,145.027,145.1032,3800.0
2012-07-10 13:10:00,171.36,171.38,171.33,171.36,4600.0,145.1117,145.1286,145.0863,145.1117,4600.0
2012-07-10 13:15:00,171.37,171.44,171.37,171.43,3300.0,145.1201,145.1794,145.1201,145.1709,3300.0
2012-07-10 13:20:00,171.45,171.45,171.08,171.14,11900.0,145.1879,145.1879,144.8746,144.9254,11900.0
2012-07-10 13:25:00,171.11,171.11,170.93,171.06,37100.0,144.9,144.9,144.7475,144.8576,37100.0
2012-07-10 13:30:00,171.06,171.07,170.81,170.91,26100.0,144.8576,144.8661,144.6459,144.7306,26100.0
2012-07-10 13:35:00,170.87,170.91,170.73,170.75,24100.0,144.6967,144.7306,144.5782,144.5951,24100.0
2012-07-10 13:40:00,170.71,170.74,170.7,170.7,11900.0,144.5612,144.5866,144.5528,144.5528,11900.0
2012-07-10 13:45:00,170.77,170.81,170.56,170.6,14400.0,144.612,144.6459,144.4342,144.4681,14400.0
2012-07-10 13:50:00,170.6,170.83,170.57,170.8,15000.0,144.4681,144.6628,144.4427,144.6374,15000.0
2012-07-10 13:55:00,170.78,170.78,170.63,170.66,15000.0,144.6205,144.6205,144.4935,144.5189,15000.0
2012-07-10 14:00:00,170.63,170.77,170.59,170.62,5300.0,144.4935,144.612,144.4596,144.485,5300.0
2012-07-10 14:05:00,170.57,170.6,170.55,170.55,14600.0,144.4427,144.4681,144.4257,144.4257,14600.0
2012-07-10 14:10:00,170.52,170.52,170.27,170.32,25700.0,144.4003,144.4003,144.1886,144.231,25700.0
2012-07-10 14:15:00,170.32,170.34,169.93,169.99,42900.0,144.231,144.2479,143.9007,143.9515,42900.0
2012-07-10 14:20:00,169.99,170.08,169.93,169.94,8100.0,143.9515,144.0277,143.9007,143.9092,8100.0
2012-07-10 14:25:00,169.86,170.02,169.86,169.95,7200.0,143.8414,143.9769,143.8414,143.9176,7200.0
2012-07-10 14:30:00,169.93,169.93,169.65,169.7,10300.0,143.9007,143.9007,143.6636,143.7059,10300.0
2012-07-10 14:35:00,169.71,169.9,169.63,169.87,16500.0,143.7144,143.8753,143.6467,143.8499,16500.0
2012-07-10 14:40:00,169.87,169.97,169.8,169.8,4200.0,143.8499,143.9346,143.7906,143.7906,4200.0
2012-07-10 14:45:00,169.81,169.92,169.73,169.74,11500.0,143.7991,143.8922,143.7313,143.7398,11500.0
2012-07-10 14:50:00,169.74,169.75,169.41,169.62,43800.0,143.7398,143.7483,143.4604,143.6382,43800.0
2012-07-10 14:55:00,169.54,169.64,169.51,169.55,6200.0,143.5704,143.6551,143.545,143.5789,6200.0
2012-07-10 15:00:00,169.52,169.85,169.52,169.78,19500.0,143.5535,143.833,143.5535,143.7737,19500.0
2012-07-10 15:05:00,169.78,169.91,169.65,169.65,10300.0,143.7737,143.8838,143.6636,143.6636,10300.0
2012-07-10 15:10:00,169.64,169.67,169.47,169.48,10100.0,143.6551,143.6805,143.5112,143.5196,10100.0
2012-07-10 15:15:00,169.48,169.61,169.41,169.56,4800.0,143.5196,143.6297,143.4604,143.5874,4800.0
2012-07-10 15:20:00,169.57,169.63,169.36,169.44,9200.0,143.5959,143.6467,143.418,143.4858,9200.0
2012-07-10 15:25:00,169.44,169.56,169.34,169.35,13600.0,143.4858,143.5874,143.4011,143.4096,13600.0
2012-07-10 15:30:00,169.35,169.48,169.31,169.38,23500.0,143.4096,143.5196,143.3757,143.435,23500.0
2012-07-10 15:35:00,169.41,169.46,169.33,169.39,10600.0,143.4604,143.5027,143.3926,143.4434,10600.0
2012-07-10 15:40:00,169.35,169.42,169.25,169.4,57400.0,143.4096,143.4688,143.3249,143.4519,57400.0
2012-07-10 15:45:00,169.4,169.62,169.4,169.54,31100.0,143.4519,143.6382,143.4519,143.5704,31100.0
2012-07-10 15:50:00,169.55,170.05,169.55,170.03,47200.0,143.5789,144.0023,143.5789,143.9854,47200.0
2012-07-10 15:55:00,170.05,170.15,169.94,169.98,75200.0,144.0023,144.087,143.9092,143.943,75200.0
2012-07-11 09:30:00,170.12,170.17,169.78,169.97,20800.0,144.0616,144.1039,143.7737,143.9346,20800.0
2012-07-11 09:35:00,169.89,170.13,169.77,169.89,7500.0,143.8668,144.0701,143.7652,143.8668,7500.0
2012-07-11 09:40:00,169.95,170.14,169.82,169.95,9600.0,143.9176,144.0785,143.8076,143.9176,9600.0
2012-07-11 09:45:00,169.9,170.17,169.63,170.15,12900.0,143.8753,144.1039,143.6467,144.087,12900.0
2012-07-11 09:50:00,170.18,170.52,170.17,170.42,20900.0,144.1124,144.4003,144.1039,144.3157,20900.0
2012-07-11 09:55:00,170.45,170.47,170.18,170.18,4000.0,144.3411,144.358,144.1124,144.1124,4000.0
2012-07-11 10:00:00,170.19,170.44,170.01,170.24,18900.0,144.1209,144.3326,143.9685,144.1632,18900.0
2012-07-11 10:05:00,170.35,170.66,170.35,170.41,19400.0,144.2564,144.5189,144.2564,144.3072,19400.0
2012-07-11 10:10:00,170.4,170.56,170.15,170.22,15200.0,144.2987,144.4342,144.087,144.1463,15200.0
2012-07-11 10:15:00,170.17,170.37,170.1,170.34,6400.0,144.1039,144.2733,144.0447,144.2479,6400.0
2012-07-11 10:20:00,170.44,170.46,170.21,170.24,4400.0,144.3326,144.3495,144.1378,144.1632,4400.0
2012-07-11 10:25:00,170.33,170.33,169.87,169.9,11500.0,144.2394,144.2394,143.8499,143.8753,11500.0
2012-07-11 10:30:00,169.93,170.04,169.61,169.68,19700.0,143.9007,143.9939,143.6297,143.689,19700.0
2012-07-11 10:35:00,169.7,169.74,169.55,169.55,13100.0,143.7059,143.7398,143.5789,143.5789,13100.0
2012-07-11 10:40:00,169.58,169.63,169.55,169.63,1600.0,143.6043,143.6467,143.5789,143.6467,1600.0
2012-07-11 10:45:00,169.69,169.69,169.41,169.48,16400.0,143.6975,143.6975,143.4604,143.5196,16400.0
2012-07-11 10:50:00,169.46,169.48,169.31,169.33,19300.0,143.5027,143.5196,143.3757,143.3926,19300.0
2012-07-11 10:55:00,169.28,169.42,169.27,169.31,16800.0,143.3503,143.4688,143.3418,143.3757,16800.0
2012-07-11 11:00:00,169.3,169.66,169.25,169.61,30800.0,143.3672,143.6721,143.3249,143.6297,30800.0
2012-07-11 11:05:00,169.63,169.84,169.6,169.76,33200.0,143.6467,143.8245,143.6213,143.7567,33200.0
2012-07-11 11:10:00,169.75,169.75,169.33,169.33,8500.0,143.7483,143.7483,143.3926,143.3926,8500.0
2012-07-11 11:15:00,169.31,169.49,169.25,169.31,6100.0,143.3757,143.5281,143.3249,143.3757,6100.0
2012-07-11 11:20:00,169.32,169.36,169.24,169.36,1900.0,143.3841,143.418,143.3164,143.418,1900.0
2012-07-11 11:25:00,169.33,169.43,169.19,169.19,7000.0,143.3926,143.4773,143.2741,143.2741,7000.0
2012-07-11 11:30:00,169.18,169.4,169.16,169.4,9900.0,143.2656,143.4519,143.2487,143.4519,9900.0
2012-07-11 11:35:00,169.4,169.55,169.4,169.53,17400.0,143.4519,143.5789,143.4519,143.562,17400.0
2012-07-11 11:40:00,169.5,169.5,169.41,169.44,5800.0,143.5366,143.5366,143.4604,143.4858,5800.0
2012-07-11 11:45:00,169.46,169.55,169.36,169.48,16100.0,143.5027,143.5789,143.418,143.5196,16100.0
2012-07-11 11:50:00,169.45,169.48,169.44,169.44,3700.0,143.4942,143.5196,143.4858,143.4858,3700.0
2012-07-11 11:55:00,169.44,169.54,169.42,169.42,8500.0,143.4858,143.5704,143.4688,143.4688,8500.0
2012-07-11 12:00:00,169.53,169.69,169.53,169.66,3300.0,143.562,143.6975,143.562,143.6721,3300.0
2012-07-11 12:05:00,169.66,169.72,169.49,169.49,6700.0,143.6721,143.7229,143.5281,143.5281,6700.0
2012-07-11 12:10:00,169.5,169.54,169.4,169.42,6300.0,143.5366,143.5704,143.4519,143.4688,6300.0
2012-07-11 12:15:00,169.39,169.47,169.39,169.44,2500.0,143.4434,143.5112,143.4434,143.4858,2500.0
2012-07-11 12:20:00,169.48,169.54,169.45,169.45,3300.0,143.5196,143.5704,143.4942,143.4942,3300.0
2012-07-11 12:25:00,169.36,169.43,169.36,169.4,1000.0,143.418,143.4773,143.418,143.4519,1000.0
2012-07-11 12:30:00,169.41,169.49,169.39,169.45,2100.0,143.4604,143.5281,143.4434,143.4942,2100.0
2012-07-11 12:35:00,169.48,169.55,169.44,169.55,4200.0,143.5196,143.5789,143.4858,143.5789,4200.0
2012-07-11 12:40:00,169.52,169.63,169.52,169.63,8000.0,143.5535,143.6467,143.5535,143.6467,8000.0
2012-07-11 12:45:00,169.63,169.64,169.57,169.6,3200.0,143.6467,143.6551,143.5959,143.6213,3200.0
2012-07-11 12:50:00,169.6,169.63,169.52,169.52,4100.0,143.6213,143.6467,143.5535,143.5535,4100.0
2012-07-11 12:55:00,169.55,169.61,169.52,169.59,5800.0,143.5789,143.6297,143.5535,143.6128,5800.0
2012-07-11 13:00:00,169.54,169.59,169.38,169.47,3700.0,143.5704,143.6128,143.435,143.5112,3700.0
2012-07-11 13:05:00,169.48,169.51,169.43,169.47,4600.0,143.5196,143.545,143.4773,143.5112,4600.0
2012-07-11 13:10:00,169.47,169.47,169.41,169.44,5900.0,143.5112,143.5112,143.4604,143.4858,5900.0
2012-07-11 13:15:00,169.4,169.4,169.22,169.22,8400.0,143.4519,143.4519,143.2995,143.2995,8400.0
2012-07-11 13:20:00,169.19,169.33,169.18,169.31,5700.0,143.2741,143.3926,143.2656,143.3757,5700.0
2012-07-11 13:25:00,169.29,169.34,169.29,169.3,2700.0,143.3587,143.4011,143.3587,143.3672,2700.0
2012-07-11 13:30:00,169.28,169.28,169.21,169.28,4800.0,143.3503,143.3503,143.291,143.3503,4800.0
2012-07-11 13:35:00,169.27,169.27,169.17,169.21,2300.0,143.3418,143.3418,143.2571,143.291,2300.0
2012-07-11 13:40:00,169.2,169.35,169.2,169.33,2300.0,143.2825,143.4096,143.2825,143.3926,2300.0
2012-07-11 13:45:00,169.36,169.41,169.36,169.41,1800.0,143.418,143.4604,143.418,143.4604,1800.0
2012-07-11 13:50:00,169.4,169.48,169.33,169.38,5400.0,143.4519,143.5196,143.3926,143.435,5400.0
2012-07-11 13:55:00,169.38,169.46,169.38,169.4,4600.0,143.435,143.5027,143.435,143.4519,4600.0
2012-07-11 14:00:00,169.49,169.66,168.77,168.96,33500.0,143.5281,143.6721,142.9184,143.0793,33500.0
2012-07-11 14:05:00,168.94,169.14,168.68,169.03,33300.0,143.0624,143.2317,142.8422,143.1386,33300.0
2012-07-11 14:10:00,169.03,169.13,168.88,168.98,16200.0,143.1386,143.2232,143.0115,143.0962,16200.0
2012-07-11 14:15:00,168.89,169.14,168.81,168.96,13200.0,143.02,143.2317,142.9523,143.0793,13200.0
2012-07-11 14:20:00,168.83,169.04,168.67,168.67,16700.0,142.9692,143.147,142.8337,142.8337,16700.0
2012-07-11 14:25:00,168.6,168.79,168.52,168.71,14500.0,142.7744,142.9353,142.7067,142.8676,14500.0
2012-07-11 14:30:00,168.67,168.67,168.41,168.5,11700.0,142.8337,142.8337,142.6135,142.6898,11700.0
2012-07-11 14:35:00,168.52,168.67,168.52,168.63,9300.0,142.7067,142.8337,142.7067,142.7998,9300.0
2012-07-11 14:40:00,168.59,168.81,168.56,168.74,64300.0,142.766,142.9523,142.7406,142.893,64300.0
2012-07-11 14:45:00,168.75,168.89,168.65,168.84,29800.0,142.9015,143.02,142.8168,142.9777,29800.0
2012-07-11 14:50:00,168.8,168.96,168.75,168.88,39300.0,142.9438,143.0793,142.9015,143.0115,39300.0
2012-07-11 14:55:00,168.83,168.92,168.77,168.77,3700.0,142.9692,143.0454,142.9184,142.9184,3700.0
2012-07-11 15:00:00,168.72,169.12,168.72,168.91,12600.0,142.8761,143.2148,142.8761,143.0369,12600.0
2012-07-11 15:05:00,168.96,169.11,168.91,169.09,9200.0,143.0793,143.2063,143.0369,143.1894,9200.0
2012-07-11 15:10:00,169.09,169.11,168.89,168.99,17900.0,143.1894,143.2063,143.02,143.1047,17900.0
2012-07-11 15:15:00,169.0,169.14,168.79,169.12,9500.0,143.1132,143.2317,142.9353,143.2148,9500.0
2012-07-11 15:20:00,169.06,169.12,168.93,169.02,7400.0,143.164,143.2148,143.0539,143.1301,7400.0
2012-07-11 15:25:00,169.04,169.04,168.71,168.81,8900.0,143.147,143.147,142.8676,142.9523,8900.0
2012-07-11 15:30:00,168.84,169.03,168.74,168.92,9300.0,142.9777,143.1386,142.893,143.0454,9300.0
2012-07-11 15:35:00,168.92,168.98,168.87,168.97,2500.0,143.0454,143.0962,143.0031,143.0878,2500.0
2012-07-11 15:40:00,168.99,169.33,168.99,169.25,10000.0,143.1047,143.3926,143.1047,143.3249,10000.0
2012-07-11 15:45:00,169.28,169.64,169.28,169.59,44600.0,143.3503,143.6551,143.3503,143.6128,44600.0
2012-07-11 15:50:00,169.63,169.71,169.53,169.6,34200.0,143.6467,143.7144,143.562,143.6213,34200.0
2012-07-11 15:55:00,169.61,169.61,169.41,169.53,81600.0,143.6297,143.6297,143.4604,143.562,81600.0
2012-07-12 09:30:00,168.25,168.4,167.77,167.89,98800.0,142.478,142.6051,142.0716,142.1732,98800.0
2012-07-12 09:35:00,167.91,167.91,167.59,167.66,34300.0,142.1901,142.1901,141.9191,141.9784,34300.0
2012-07-12 09:40:00,167.64,167.64,167.05,167.23,32700.0,141.9615,141.9615,141.4619,141.6143,32700.0
2012-07-12 09:45:00,167.15,167.34,167.09,167.19,19500.0,141.5465,141.7074,141.4957,141.5804,19500.0
2012-07-12 09:50:00,167.06,167.34,166.98,167.29,22900.0,141.4703,141.7074,141.4026,141.6651,22900.0
2012-07-12 09:55:00,167.24,167.38,167.13,167.28,13800.0,141.6228,141.7413,141.5296,141.6566,13800.0
2012-07-12 10:00:00,167.24,167.44,167.01,167.3,21600.0,141.6228,141.7921,141.428,141.6736,21600.0
2012-07-12 10:05:00,167.27,167.38,167.03,167.1,21500.0,141.6482,141.7413,141.4449,141.5042,21500.0
2012-07-12 10:10:00,167.06,167.25,167.0,167.25,20100.0,141.4703,141.6312,141.4195,141.6312,20100.0
2012-07-12 10:15:00,167.22,167.23,167.04,167.13,5700.0,141.6058,141.6143,141.4534,141.5296,5700.0
2012-07-12 10:20:00,167.12,167.25,167.02,167.15,14100.0,141.5211,141.6312,141.4365,141.5465,14100.0
2012-07-12 10:25:00,167.13,167.24,166.98,167.24,52800.0,141.5296,141.6228,141.4026,141.6228,52800.0
2012-07-12 10:30:00,167.23,167.24,167.09,167.14,81400.0,141.6143,141.6228,141.4957,141.5381,81400.0
2012-07-12 10:35:00,167.17,167.21,167.04,167.04,9100.0,141.5635,141.5973,141.4534,141.4534,9100.0
2012-07-12 10:40:00,167.02,167.02,166.79,166.89,13200.0,141.4365,141.4365,141.2417,141.3264,13200.0
2012-07-12 10:45:00,166.88,166.92,166.8,166.91,15400.0,141.3179,141.3518,141.2502,141.3433,15400.0
2012-07-12 10:50:00,166.92,167.15,166.91,167.15,6200.0,141.3518,141.5465,141.3433,141.5465,6200.0
2012-07-12 10:55:00,167.1,167.22,167.07,167.2,6000.0,141.5042,141.6058,141.4788,141.5889,6000.0
2012-07-12 11:00:00,167.24,167.57,167.16,167.57,10300.0,141.6228,141.9022,141.555,141.9022,10300.0
2012-07-12 11:05:00,167.53,167.59,167.46,167.48,6300.0,141.8683,141.9191,141.8091,141.826,6300.0
2012-07-12 11:10:00,167.5,167.5,167.31,167.43,10700.0,141.8429,141.8429,141.682,141.7837,10700.0
2012-07-12 11:15:00,167.44,167.45,167.33,167.33,6400.0,141.7921,141.8006,141.699,141.699,6400.0
2012-07-12 11:20:00,167.37,167.61,167.37,167.4,7100.0,141.7328,141.9361,141.7328,141.7582,7100.0
2012-07-12 11:25:00,167.46,167.77,167.44,167.65,23000.0,141.8091,142.0716,141.7921,141.97,23000.0
2012-07-12 11:30:00,167.64,167.74,167.55,167.61,5900.0,141.9615,142.0462,141.8853,141.9361,5900.0
2012-07-12 11:35:00,167.58,167.73,167.53,167.54,15600.0,141.9107,142.0377,141.8683,141.8768,15600.0
2012-07-12 11:40:00,167.59,167.73,167.55,167.73,5000.0,141.9191,142.0377,141.8853,142.0377,5000.0
2012-07-12 11:45:00,167.73,168.05,167.68,168.02,71200.0,142.0377,142.3087,141.9954,142.2833,71200.0
2012-07-12 11:50:00,168.03,168.23,167.98,168.23,14400.0,142.2917,142.4611,142.2494,142.4611,14400.0
2012-07-12 11:55:00,168.2,168.33,168.15,168.15,16400.0,142.4357,142.5458,142.3934,142.3934,16400.0
2012-07-12 12:00:00,168.22,168.29,168.18,168.23,4500.0,142.4526,142.5119,142.4188,142.4611,4500.0
2012-07-12 12:05:00,168.26,168.26,168.11,168.13,5100.0,142.4865,142.4865,142.3595,142.3764,5100.0
2012-07-12 12:10:00,168.09,168.12,167.99,168.08,4900.0,142.3426,142.368,142.2579,142.3341,4900.0
2012-07-12 12:15:00,168.07,168.09,167.97,167.98,6200.0,142.3256,142.3426,142.2409,142.2494,6200.0
2012-07-12 12:20:00,168.04,168.04,167.88,167.94,4600.0,142.3002,142.3002,142.1647,142.2155,4600.0
2012-07-12 12:25:00,168.01,168.06,167.99,168.06,2400.0,142.2748,142.3171,142.2579,142.3171,2400.0
2012-07-12 12:30:00,168.08,168.12,167.82,167.91,14400.0,142.3341,142.368,142.1139,142.1901,14400.0
2012-07-12 12:35:00,167.91,167.99,167.87,167.92,5500.0,142.1901,142.2579,142.1563,142.1986,5500.0
2012-07-12 12:40:00,167.92,168.01,167.86,168.01,23300.0,142.1986,142.2748,142.1478,142.2748,23300.0
2012-07-12 12:45:00,168.01,168.06,167.89,168.04,14700.0,142.2748,142.3171,142.1732,142.3002,14700.0
2012-07-12 12:50:00,168.04,168.04,167.94,167.94,2800.0,142.3002,142.3002,142.2155,142.2155,2800.0
2012-07-12 12:55:00,167.9,168.13,167.87,168.1,8400.0,142.1817,142.3764,142.1563,142.351,8400.0
2012-07-12 13:00:00,168.11,168.13,167.97,168.04,3900.0,142.3595,142.3764,142.2409,142.3002,3900.0
2012-07-12 13:05:00,168.04,168.31,168.04,168.3,39700.0,142.3002,142.5289,142.3002,142.5204,39700.0
2012-07-12 13:10:00,168.34,168.77,168.34,168.57,22500.0,142.5543,142.9184,142.5543,142.749,22500.0
2012-07-12 13:15:00,168.59,168.68,168.59,168.65,3300.0,142.766,142.8422,142.766,142.8168,3300.0
2012-07-12 13:20:00,168.64,168.9,168.64,168.85,4800.0,142.8083,143.0285,142.8083,142.9861,4800.0
2012-07-12 13:25:00,168.75,169.01,168.65,168.69,11700.0,142.9015,143.1216,142.8168,142.8506,11700.0
2012-07-12 13:30:00,168.69,168.85,168.66,168.85,8500.0,142.8506,142.9861,142.8252,142.9861,8500.0
2012-07-12 13:35:00,168.81,168.88,168.74,168.82,3200.0,142.9523,143.0115,142.893,142.9607,3200.0
2012-07-12 13:40:00,168.85,169.15,168.85,168.93,19900.0,142.9861,143.2402,142.9861,143.0539,19900.0
2012-07-12 13:45:00,168.92,169.16,168.91,169.05,31200.0,143.0454,143.2487,143.0369,143.1555,31200.0
2012-07-12 13:50:00,169.07,169.14,168.75,168.75,28400.0,143.1724,143.2317,142.9015,142.9015,28400.0
2012-07-12 13:55:00,168.75,168.79,168.7,168.75,9300.0,142.9015,142.9353,142.8591,142.9015,9300.0
2012-07-12 14:00:00,168.69,168.8,168.5,168.5,13700.0,142.8506,142.9438,142.6898,142.6898,13700.0
2012-07-12 14:05:00,168.55,169.04,168.55,168.98,28900.0,142.7321,143.147,142.7321,143.0962,28900.0
2012-07-12 14:10:00,169.03,169.03,168.69,168.84,34700.0,143.1386,143.1386,142.8506,142.9777,34700.0
2012-07-12 14:15:00,168.82,168.97,168.76,168.8,12000.0,142.9607,143.0878,142.9099,142.9438,12000.0
2012-07-12 14:20:00,168.83,168.93,168.82,168.85,12800.0,142.9692,143.0539,142.9607,142.9861,12800.0
2012-07-12 14:25:00,168.87,169.02,168.87,168.91,12500.0,143.0031,143.1301,143.0031,143.0369,12500.0
2012-07-12 14:30:00,168.95,169.09,168.9,168.92,5800.0,143.0708,143.1894,143.0285,143.0454,5800.0
2012-07-12 14:35:00,168.92,169.12,168.89,169.12,7100.0,143.0454,143.2148,143.02,143.2148,7100.0
2012-07-12 14:40:00,169.08,169.21,169.02,169.07,6500.0,143.1809,143.291,143.1301,143.1724,6500.0
2012-07-12 14:45:00,169.08,169.08,168.85,168.91,31000.0,143.1809,143.1809,142.9861,143.0369,31000.0
2012-07-12 14:50:00,168.89,169.08,168.89,169.03,18800.0,143.02,143.1809,143.02,143.1386,18800.0
2012-07-12 14:55:00,169.0,169.11,169.0,169.06,3700.0,143.1132,143.2063,143.1132,143.164,3700.0
2012-07-12 15:00:00,169.0,169.12,168.94,169.08,16800.0,143.1132,143.2148,143.0624,143.1809,16800.0
2012-07-12 15:05:00,169.09,169.16,168.99,169.04,2900.0,143.1894,143.2487,143.1047,143.147,2900.0
2012-07-12 15:10:00,169.15,169.37,169.15,169.2,7800.0,143.2402,143.4265,143.2402,143.2825,7800.0
2012-07-12 15:15:00,169.2,169.3,168.97,169.14,7900.0,143.2825,143.3672,143.0878,143.2317,7900.0
2012-07-12 15:20:00,169.12,169.52,169.03,169.51,11200.0,143.2148,143.5535,143.1386,143.545,11200.0
2012-07-12 15:25:00,169.53,169.58,169.36,169.37,19500.0,143.562,143.6043,143.418,143.4265,19500.0
2012-07-12 15:30:00,169.3,169.63,169.3,169.43,16100.0,143.3672,143.6467,143.3672,143.4773,16100.0
2012-07-12 15:35:00,169.45,169.5,169.3,169.3,26200.0,143.4942,143.5366,143.3672,143.3672,26200.0
2012-07-12 15:40:00,169.35,169.65,169.35,169.49,40600.0,143.4096,143.6636,143.4096,143.5281,40600.0
2012-07-12 15:45:00,169.43,169.55,169.18,169.31,34100.0,143.4773,143.5789,143.2656,143.3757,34100.0
2012-07-12 15:50:00,169.29,169.36,168.91,168.92,45100.0,143.3587,143.418,143.0369,143.0454,45100.0
2012-07-12 15:55:00,168.9,169.02,168.84,168.95,64800.0,143.0285,143.1301,142.9777,143.0708,64800.0
2012-07-13 09:30:00,169.47,169.93,169.41,169.8,39500.0,143.5112,143.9007,143.4604,143.7906,39500.0
2012-07-13 09:35:00,169.81,170.2,169.7,170.19,26100.0,143.7991,144.1294,143.7059,144.1209,26100.0
2012-07-13 09:40:00,170.25,170.57,170.05,170.57,16700.0,144.1717,144.4427,144.0023,144.4427,16700.0
2012-07-13 09:45:00,170.61,170.68,170.44,170.51,20800.0,144.4765,144.5358,144.3326,144.3919,20800.0
2012-07-13 09:50:00,170.52,170.63,170.3,170.3,11000.0,144.4003,144.4935,144.214,144.214,11000.0
2012-07-13 09:55:00,170.27,170.77,170.22,170.71,25200.0,144.1886,144.612,144.1463,144.5612,25200.0
2012-07-13 10:00:00,170.77,171.0,170.62,170.94,129200.0,144.612,144.8068,144.485,144.756,129200.0
2012-07-13 10:05:00,170.98,171.34,170.98,171.16,26600.0,144.7899,145.0947,144.7899,144.9423,26600.0
2012-07-13 10:10:00,171.19,171.22,171.03,171.1,2600.0,144.9677,144.9931,144.8322,144.8915,2600.0
2012-07-13 10:15:00,171.07,171.09,170.92,171.08,4700.0,144.8661,144.883,144.7391,144.8746,4700.0
2012-07-13 10:20:00,171.07,171.08,170.95,171.05,16900.0,144.8661,144.8746,144.7645,144.8492,16900.0
2012-07-13 10:25:00,171.07,171.08,170.94,170.96,5000.0,144.8661,144.8746,144.756,144.7729,5000.0
2012-07-13 10:30:00,171.01,171.16,170.97,171.02,9200.0,144.8153,144.9423,144.7814,144.8237,9200.0
2012-07-13 10:35:00,171.09,171.13,171.0,171.09,7400.0,144.883,144.9169,144.8068,144.883,7400.0
2012-07-13 10:40:00,171.15,171.15,171.02,171.06,4400.0,144.9338,144.9338,144.8237,144.8576,4400.0
2012-07-13 10:45:00,171.02,171.21,171.02,171.17,7700.0,144.8237,144.9846,144.8237,144.9508,7700.0
2012-07-13 10:50:00,171.16,171.21,171.12,171.2,5900.0,144.9423,144.9846,144.9084,144.9762,5900.0
2012-07-13 10:55:00,171.19,171.2,171.02,171.05,22700.0,144.9677,144.9762,144.8237,144.8492,22700.0
2012-07-13 11:00:00,171.09,171.13,170.97,170.97,5400.0,144.883,144.9169,144.7814,144.7814,5400.0
2012-07-13 11:05:00,170.98,171.1,170.94,171.1,4700.0,144.7899,144.8915,144.756,144.8915,4700.0
2012-07-13 11:10:00,171.09,171.14,171.03,171.13,5800.0,144.883,144.9254,144.8322,144.9169,5800.0
2012-07-13 11:15:00,171.13,171.23,171.09,171.21,16500.0,144.9169,145.0016,144.883,144.9846,16500.0
2012-07-13 11:20:00,171.2,171.25,171.18,171.19,1900.0,144.9762,145.0185,144.9592,144.9677,1900.0
2012-07-13 11:25:00,171.17,171.21,171.11,171.17,7700.0,144.9508,144.9846,144.9,144.9508,7700.0
2012-07-13 11:30:00,171.23,171.4,171.21,171.34,12000.0,145.0016,145.1455,144.9846,145.0947,12000.0
2012-07-13 11:35:00,171.34,171.34,171.28,171.29,1700.0,145.0947,145.0947,145.0439,145.0524,1700.0
2012-07-13 11:40:00,171.31,171.36,171.31,171.32,2600.0,145.0693,145.1117,145.0693,145.0778,2600.0
2012-07-13 11:45:00,171.37,171.49,171.26,171.26,15800.0,145.1201,145.2218,145.027,145.027,15800.0
2012-07-13 11:50:00,171.26,171.38,171.26,171.31,9700.0,145.027,145.1286,145.027,145.0693,9700.0
2012-07-13 11:55:00,171.37,171.38,171.36,171.36,500.0,145.1201,145.1286,145.1117,145.1117,500.0
2012-07-13 12:00:00,171.37,171.45,171.35,171.45,1800.0,145.1201,145.1879,145.1032,145.1879,1800.0
2012-07-13 12:05:00,171.42,171.48,171.41,171.46,4600.0,145.1625,145.2133,145.154,145.1963,4600.0
2012-07-13 12:10:00,171.45,171.52,171.4,171.4,5200.0,145.1879,145.2472,145.1455,145.1455,5200.0
2012-07-13 12:15:00,171.4,171.44,171.4,171.44,1300.0,145.1455,145.1794,145.1455,145.1794,1300.0
2012-07-13 12:20:00,171.38,171.38,171.28,171.28,2000.0,145.1286,145.1286,145.0439,145.0439,2000.0
2012-07-13 12:25:00,171.39,171.41,171.38,171.38,600.0,145.1371,145.154,145.1286,145.1286,600.0
2012-07-13 12:30:00,171.43,171.48,171.43,171.43,4100.0,145.1709,145.2133,145.1709,145.1709,4100.0
2012-07-13 12:35:00,171.4,171.42,171.31,171.34,136900.0,145.1455,145.1625,145.0693,145.0947,136900.0
2012-07-13 12:40:00,171.33,171.37,171.31,171.35,20800.0,145.0863,145.1201,145.0693,145.1032,20800.0
2012-07-13 12:45:00,171.35,171.35,171.31,171.31,1200.0,145.1032,145.1032,145.0693,145.0693,1200.0
2012-07-13 12:50:00,171.33,171.36,171.31,171.31,2100.0,145.0863,145.1117,145.0693,145.0693,2100.0
2012-07-13 12:55:00,171.31,171.32,171.27,171.31,8800.0,145.0693,145.0778,145.0355,145.0693,8800.0
2012-07-13 13:00:00,171.31,171.31,171.25,171.3,1600.0,145.0693,145.0693,145.0185,145.0609,1600.0
2012-07-13 13:05:00,171.27,171.34,171.27,171.34,1600.0,145.0355,145.0947,145.0355,145.0947,1600.0
2012-07-13 13:10:00,171.35,171.35,171.22,171.24,2600.0,145.1032,145.1032,144.9931,145.01,2600.0
2012-07-13 13:15:00,171.23,171.23,171.2,171.2,500.0,145.0016,145.0016,144.9762,144.9762,500.0
2012-07-13 13:20:00,171.26,171.27,171.23,171.23,600.0,145.027,145.0355,145.0016,145.0016,600.0
2012-07-13 13:25:00,171.23,171.23,171.1,171.13,5300.0,145.0016,145.0016,144.8915,144.9169,5300.0
2012-07-13 13:30:00,171.11,171.14,171.08,171.08,1400.0,144.9,144.9254,144.8746,144.8746,1400.0
2012-07-13 13:35:00,171.12,171.18,171.1,171.18,4500.0,144.9084,144.9592,144.8915,144.9592,4500.0
2012-07-13 13:40:00,171.2,171.25,171.19,171.25,1400.0,144.9762,145.0185,144.9677,145.0185,1400.0
2012-07-13 13:45:00,171.23,171.25,171.22,171.23,1100.0,145.0016,145.0185,144.9931,145.0016,1100.0
2012-07-13 13:50:00,171.23,171.25,171.22,171.24,1900.0,145.0016,145.0185,144.9931,145.01,1900.0
2012-07-13 13:55:00,171.26,171.28,171.19,171.23,2500.0,145.027,145.0439,144.9677,145.0016,2500.0
2012-07-13 14:00:00,171.24,171.25,171.21,171.21,1200.0,145.01,145.0185,144.9846,144.9846,1200.0
2012-07-13 14:05:00,171.2,171.21,171.19,171.2,1900.0,144.9762,144.9846,144.9677,144.9762,1900.0
2012-07-13 14:10:00,171.16,171.16,171.15,171.15,1100.0,144.9423,144.9423,144.9338,144.9338,1100.0
2012-07-13 14:15:00,171.15,171.24,171.15,171.24,1600.0,144.9338,145.01,144.9338,145.01,1600.0
2012-07-13 14:20:00,171.27,171.29,171.25,171.26,1700.0,145.0355,145.0524,145.0185,145.027,1700.0
2012-07-13 14:25:00,171.26,171.28,171.22,171.27,4700.0,145.027,145.0439,144.9931,145.0355,4700.0
2012-07-13 14:30:00,171.22,171.38,171.2,171.33,14600.0,144.9931,145.1286,144.9762,145.0863,14600.0
2012-07-13 14:35:00,171.28,171.3,171.21,171.23,2900.0,145.0439,145.0609,144.9846,145.0016,2900.0
2012-07-13 14:40:00,171.22,171.27,171.21,171.27,4400.0,144.9931,145.0355,144.9846,145.0355,4400.0
2012-07-13 14:45:00,171.23,171.26,171.19,171.26,7900.0,145.0016,145.027,144.9677,145.027,7900.0
2012-07-13 14:50:00,171.22,171.28,171.19,171.28,7700.0,144.9931,145.0439,144.9677,145.0439,7700.0
2012-07-13 14:55:00,171.26,171.3,171.23,171.3,8800.0,145.027,145.0609,145.0016,145.0609,8800.0
2012-07-13 15:00:00,171.31,171.59,171.29,171.57,19900.0,145.0693,145.3064,145.0524,145.2895,19900.0
2012-07-13 15:05:00,171.54,171.59,171.46,171.57,11500.0,145.2641,145.3064,145.1963,145.2895,11500.0
2012-07-13 15:10:00,171.59,171.68,171.56,171.64,45700.0,145.3064,145.3826,145.281,145.3488,45700.0
2012-07-13 15:15:00,171.64,171.72,171.63,171.67,35600.0,145.3488,145.4165,145.3403,145.3742,35600.0
2012-07-13 15:20:00,171.68,171.72,171.56,171.62,8100.0,145.3826,145.4165,145.281,145.3318,8100.0
2012-07-13 15:25:00,171.64,171.67,171.45,171.49,8600.0,145.3488,145.3742,145.1879,145.2218,8600.0
2012-07-13 15:30:00,171.46,171.6,171.39,171.55,22700.0,145.1963,145.3149,145.1371,145.2726,22700.0
2012-07-13 15:35:00,171.55,171.61,171.44,171.47,9700.0,145.2726,145.3234,145.1794,145.2048,9700.0
2012-07-13 15:40:00,171.48,171.69,171.48,171.67,23000.0,145.2133,145.3911,145.2133,145.3742,23000.0
2012-07-13 15:45:00,171.67,171.67,171.4,171.62,20800.0,145.3742,145.3742,145.1455,145.3318,20800.0
2012-07-13 15:50:00,171.58,171.62,171.38,171.54,44800.0,145.298,145.3318,145.1286,145.2641,44800.0
2012-07-13 15:55:00,171.54,171.58,171.42,171.43,83400.0,145.2641,145.298,145.1625,145.1709,83400.0
2012-07-16 09:30:00,171.13,171.16,170.68,170.88,59100.0,144.9169,144.9423,144.5358,144.7052,59100.0
2012-07-16 09:35:00,170.9,170.99,170.55,170.55,30500.0,144.7221,144.7983,144.4257,144.4257,30500.0
2012-07-16 09:40:00,170.54,170.69,170.3,170.42,41500.0,144.4173,144.5443,144.214,144.3157,41500.0
2012-07-16 09:45:00,170.4,170.45,170.07,170.08,48600.0,144.2987,144.3411,144.0193,144.0277,48600.0
2012-07-16 09:50:00,170.07,170.21,169.9,169.9,14800.0,144.0193,144.1378,143.8753,143.8753,14800.0
2012-07-16 09:55:00,169.93,169.95,169.84,169.88,12900.0,143.9007,143.9176,143.8245,143.8584,12900.0
2012-07-16 10:00:00,169.93,170.05,169.78,169.97,8900.0,143.9007,144.0023,143.7737,143.9346,8900.0
2012-07-16 10:05:00,169.96,169.96,169.5,169.56,267100.0,143.9261,143.9261,143.5366,143.5874,267100.0
2012-07-16 10:10:00,169.54,169.83,169.52,169.75,25000.0,143.5704,143.816,143.5535,143.7483,25000.0
2012-07-16 10:15:00,169.83,170.01,169.79,170.01,6600.0,143.816,143.9685,143.7822,143.9685,6600.0
2012-07-16 10:20:00,170.01,170.08,169.94,170.02,4600.0,143.9685,144.0277,143.9092,143.9769,4600.0
2012-07-16 10:25:00,170.02,170.41,170.02,170.4,27200.0,143.9769,144.3072,143.9769,144.2987,27200.0
2012-07-16 10:30:00,170.37,170.57,170.37,170.55,8800.0,144.2733,144.4427,144.2733,144.4257,8800.0
2012-07-16 10:35:00,170.46,170.74,170.46,170.7,9100.0,144.3495,144.5866,144.3495,144.5528,9100.0
2012-07-16 10:40:00,170.67,170.7,170.49,170.67,5800.0,144.5274,144.5528,144.3749,144.5274,5800.0
2012-07-16 10:45:00,170.7,170.78,170.54,170.56,2800.0,144.5528,144.6205,144.4173,144.4342,2800.0
2012-07-16 10:50:00,170.59,170.63,170.57,170.59,1200.0,144.4596,144.4935,144.4427,144.4596,1200.0
2012-07-16 10:55:00,170.59,170.6,170.46,170.5,2300.0,144.4596,144.4681,144.3495,144.3834,2300.0
2012-07-16 11:00:00,170.49,170.51,170.41,170.48,4200.0,144.3749,144.3919,144.3072,144.3665,4200.0
2012-07-16 11:05:00,170.5,170.56,170.48,170.53,2800.0,144.3834,144.4342,144.3665,144.4088,2800.0
2012-07-16 11:10:00,170.59,170.99,170.57,170.99,13000.0,144.4596,144.7983,144.4427,144.7983,13000.0
2012-07-16 11:15:00,171.02,171.22,171.02,171.21,12800.0,144.8237,144.9931,144.8237,144.9846,12800.0
2012-07-16 11:20:00,171.23,171.23,171.07,171.11,3700.0,145.0016,145.0016,144.8661,144.9,3700.0
2012-07-16 11:25:00,171.11,171.11,170.99,170.99,2000.0,144.9,144.9,144.7983,144.7983,2000.0
2012-07-16 11:30:00,171.01,171.03,170.8,170.83,4400.0,144.8153,144.8322,144.6374,144.6628,4400.0
2012-07-16 11:35:00,170.82,170.87,170.82,170.86,2000.0,144.6544,144.6967,144.6544,144.6883,2000.0
2012-07-16 11:40:00,170.91,170.93,170.73,170.73,6400.0,144.7306,144.7475,144.5782,144.5782,6400.0
2012-07-16 11:45:00,170.72,170.84,170.71,170.8,6800.0,144.5697,144.6713,144.5612,144.6374,6800.0
2012-07-16 11:50:00,170.8,170.81,170.71,170.77,2600.0,144.6374,144.6459,144.5612,144.612,2600.0
2012-07-16 11:55:00,170.74,170.77,170.67,170.77,2000.0,144.5866,144.612,144.5274,144.612,2000.0
2012-07-16 12:00:00,170.72,170.8,170.7,170.76,5500.0,144.5697,144.6374,144.5528,144.6036,5500.0
2012-07-16 12:05:00,170.79,170.89,170.73,170.78,2300.0,144.629,144.7137,144.5782,144.6205,2300.0
2012-07-16 12:10:00,170.75,170.75,170.58,170.64,3000.0,144.5951,144.5951,144.4511,144.502,3000.0
2012-07-16 12:15:00,170.61,170.63,170.44,170.53,12300.0,144.4765,144.4935,144.3326,144.4088,12300.0
2012-07-16 12:20:00,170.54,170.54,170.54,170.54,200.0,144.4173,144.4173,144.4173,144.4173,200.0
2012-07-16 12:25:00,170.51,170.51,170.45,170.5,3800.0,144.3919,144.3919,144.3411,144.3834,3800.0
2012-07-16 12:30:00,170.59,170.65,170.57,170.58,2600.0,144.4596,144.5104,144.4427,144.4511,2600.0
2012-07-16 12:35:00,170.59,170.59,170.21,170.29,19900.0,144.4596,144.4596,144.1378,144.2056,19900.0
2012-07-16 12:40:00,170.32,170.33,170.28,170.29,2700.0,144.231,144.2394,144.1971,144.2056,2700.0
2012-07-16 12:45:00,170.29,170.33,170.28,170.3,1200.0,144.2056,144.2394,144.1971,144.214,1200.0
2012-07-16 12:50:00,170.35,170.57,170.32,170.52,3200.0,144.2564,144.4427,144.231,144.4003,3200.0
2012-07-16 12:55:00,170.52,170.61,170.51,170.6,1300.0,144.4003,144.4765,144.3919,144.4681,1300.0
2012-07-16 13:00:00,170.63,170.63,170.58,170.61,56400.0,144.4935,144.4935,144.4511,144.4765,56400.0
2012-07-16 13:05:00,170.62,170.62,170.51,170.55,5600.0,144.485,144.485,144.3919,144.4257,5600.0
2012-07-16 13:10:00,170.48,170.54,170.48,170.51,2200.0,144.3665,144.4173,144.3665,144.3919,2200.0
2012-07-16 13:15:00,170.45,170.47,170.42,170.42,5000.0,144.3411,144.358,144.3157,144.3157,5000.0
2012-07-16 13:20:00,170.43,170.51,170.43,170.51,1300.0,144.3241,144.3919,144.3241,144.3919,1300.0
2012-07-16 13:25:00,170.51,170.64,170.51,170.61,5300.0,144.3919,144.502,144.3919,144.4765,5300.0
2012-07-16 13:30:00,170.61,170.72,170.61,170.72,4200.0,144.4765,144.5697,144.4765,144.5697,4200.0
2012-07-16 13:35:00,170.64,170.64,170.54,170.54,1800.0,144.502,144.502,144.4173,144.4173,1800.0
2012-07-16 13:40:00,170.53,170.6,170.52,170.57,4300.0,144.4088,144.4681,144.4003,144.4427,4300.0
2012-07-16 13:45:00,170.58,170.82,170.58,170.69,6700.0,144.4511,144.6544,144.4511,144.5443,6700.0
2012-07-16 13:50:00,170.71,170.73,170.71,170.73,200.0,144.5612,144.5782,144.5612,144.5782,200.0
2012-07-16 13:55:00,170.77,170.83,170.76,170.78,4900.0,144.612,144.6628,144.6036,144.6205,4900.0
2012-07-16 14:00:00,170.75,170.88,170.75,170.83,4500.0,144.5951,144.7052,144.5951,144.6628,4500.0
2012-07-16 14:05:00,170.85,170.88,170.82,170.88,2400.0,144.6798,144.7052,144.6544,144.7052,2400.0
2012-07-16 14:10:00,170.88,170.88,170.81,170.81,3100.0,144.7052,144.7052,144.6459,144.6459,3100.0
2012-07-16 14:15:00,170.85,171.07,170.8,171.07,25500.0,144.6798,144.8661,144.6374,144.8661,25500.0
2012-07-16 14:20:00,171.1,171.1,171.0,171.0,1300.0,144.8915,144.8915,144.8068,144.8068,1300.0
2012-07-16 14:25:00,171.02,171.03,171.01,171.01,1000.0,144.8237,144.8322,144.8153,144.8153,1000.0
2012-07-16 14:30:00,171.02,171.02,171.02,171.02,500.0,144.8237,144.8237,144.8237,144.8237,500.0
2012-07-16 14:35:00,170.9,170.92,170.8,170.8,2000.0,144.7221,144.7391,144.6374,144.6374,2000.0
2012-07-16 14:40:00,170.81,170.81,170.74,170.74,1700.0,144.6459,144.6459,144.5866,144.5866,1700.0
2012-07-16 14:45:00,170.85,170.85,170.77,170.8,2600.0,144.6798,144.6798,144.612,144.6374,2600.0
2012-07-16 14:50:00,170.77,170.82,170.58,170.61,26900.0,144.612,144.6544,144.4511,144.4765,26900.0
2012-07-16 14:55:00,170.67,170.71,170.64,170.68,2900.0,144.5274,144.5612,144.502,144.5358,2900.0
2012-07-16 15:00:00,170.69,170.76,170.56,170.76,12000.0,144.5443,144.6036,144.4342,144.6036,12000.0
2012-07-16 15:05:00,170.74,170.79,170.71,170.71,1900.0,144.5866,144.629,144.5612,144.5612,1900.0
2012-07-16 15:10:00,170.7,170.75,170.69,170.72,39200.0,144.5528,144.5951,144.5443,144.5697,39200.0
2012-07-16 15:15:00,170.79,170.82,170.74,170.82,5800.0,144.629,144.6544,144.5866,144.6544,5800.0
2012-07-16 15:20:00,170.8,170.84,170.75,170.81,1700.0,144.6374,144.6713,144.5951,144.6459,1700.0
2012-07-16 15:25:00,170.8,170.8,170.69,170.7,10700.0,144.6374,144.6374,144.5443,144.5528,10700.0
2012-07-16 15:30:00,170.68,170.73,170.55,170.73,10600.0,144.5358,144.5782,144.4257,144.5782,10600.0
2012-07-16 15:35:00,170.7,170.7,170.4,170.47,28400.0,144.5528,144.5528,144.2987,144.358,28400.0
2012-07-16 15:40:00,170.47,170.47,170.28,170.41,27300.0,144.358,144.358,144.1971,144.3072,27300.0
2012-07-16 15:45:00,170.48,170.52,170.3,170.44,21900.0,144.3665,144.4003,144.214,144.3326,21900.0
2012-07-16 15:50:00,170.51,170.61,170.43,170.58,19900.0,144.3919,144.4765,144.3241,144.4511,19900.0
2012-07-16 15:55:00,170.58,170.6,170.42,170.55,65200.0,144.4511,144.4681,144.3157,144.4257,65200.0
2012-07-17 09:30:00,171.42,171.54,171.26,171.5,54100.0,145.1625,145.2641,145.027,145.2302,54100.0
2012-07-17 09:35:00,171.47,171.68,171.42,171.56,24800.0,145.2048,145.3826,145.1625,145.281,24800.0
2012-07-17 09:40:00,171.61,171.62,171.12,171.15,15400.0,145.3234,145.3318,144.9084,144.9338,15400.0
2012-07-17 09:45:00,171.04,171.12,170.52,170.52,398300.0,144.8407,144.9084,144.4003,144.4003,398300.0
2012-07-17 09:50:00,170.53,170.57,170.36,170.46,18800.0,144.4088,144.4427,144.2648,144.3495,18800.0
2012-07-17 09:55:00,170.46,170.65,170.46,170.63,10500.0,144.3495,144.5104,144.3495,144.4935,10500.0
2012-07-17 10:00:00,170.69,170.71,169.92,170.0,40000.0,144.5443,144.5612,143.8922,143.96,40000.0
2012-07-17 10:05:00,169.97,169.99,169.6,169.95,282800.0,143.9346,143.9515,143.6213,143.9176,282800.0
2012-07-17 10:10:00,169.86,170.25,169.77,170.2,21600.0,143.8414,144.1717,143.7652,144.1294,21600.0
2012-07-17 10:15:00,170.19,170.2,169.96,170.08,11700.0,144.1209,144.1294,143.9261,144.0277,11700.0
2012-07-17 10:20:00,169.98,170.32,169.95,170.23,15700.0,143.943,144.231,143.9176,144.1548,15700.0
2012-07-17 10:25:00,170.25,170.26,170.08,170.14,13600.0,144.1717,144.1802,144.0277,144.0785,13600.0
2012-07-17 10:30:00,170.12,170.25,170.0,170.12,18300.0,144.0616,144.1717,143.96,144.0616,18300.0
2012-07-17 10:35:00,170.12,170.12,169.31,169.33,50400.0,144.0616,144.0616,143.3757,143.3926,50400.0
2012-07-17 10:40:00,169.27,169.33,169.03,169.14,26900.0,143.3418,143.3926,143.1386,143.2317,26900.0
2012-07-17 10:45:00,169.11,169.29,168.94,169.29,17900.0,143.2063,143.3587,143.0624,143.3587,17900.0
2012-07-17 10:50:00,169.31,169.61,169.26,169.53,15000.0,143.3757,143.6297,143.3333,143.562,15000.0
2012-07-17 10:55:00,169.51,169.57,169.41,169.5,5800.0,143.545,143.5959,143.4604,143.5366,5800.0
2012-07-17 11:00:00,169.53,169.72,169.46,169.64,5700.0,143.562,143.7229,143.5027,143.6551,5700.0
2012-07-17 11:05:00,169.69,169.92,169.65,169.87,9000.0,143.6975,143.8922,143.6636,143.8499,9000.0
2012-07-17 11:10:00,169.84,170.07,169.84,169.89,12400.0,143.8245,144.0193,143.8245,143.8668,12400.0
2012-07-17 11:15:00,169.84,169.91,169.79,169.81,4300.0,143.8245,143.8838,143.7822,143.7991,4300.0
2012-07-17 11:20:00,169.79,169.95,169.77,169.78,14100.0,143.7822,143.9176,143.7652,143.7737,14100.0
2012-07-17 11:25:00,169.83,169.9,169.76,169.77,3000.0,143.816,143.8753,143.7567,143.7652,3000.0
2012-07-17 11:30:00,169.71,169.95,169.71,169.95,15400.0,143.7144,143.9176,143.7144,143.9176,15400.0
2012-07-17 11:35:00,169.97,170.58,169.97,170.5,52400.0,143.9346,144.4511,143.9346,144.3834,52400.0
2012-07-17 11:40:00,170.53,170.64,170.46,170.64,9400.0,144.4088,144.502,144.3495,144.502,9400.0
2012-07-17 11:45:00,170.69,170.74,170.61,170.65,18600.0,144.5443,144.5866,144.4765,144.5104,18600.0
2012-07-17 11:50:00,170.66,170.66,170.53,170.6,2600.0,144.5189,144.5189,144.4088,144.4681,2600.0
2012-07-17 11:55:00,170.57,170.88,170.56,170.88,6000.0,144.4427,144.7052,144.4342,144.7052,6000.0
2012-07-17 12:00:00,170.91,171.09,170.91,171.06,18800.0,144.7306,144.883,144.7306,144.8576,18800.0
2012-07-17 12:05:00,171.09,171.18,171.05,171.07,16800.0,144.883,144.9592,144.8492,144.8661,16800.0
2012-07-17 12:10:00,171.09,171.1,170.93,170.93,9500.0,144.883,144.8915,144.7475,144.7475,9500.0
2012-07-17 12:15:00,170.94,170.98,170.92,170.93,4300.0,144.756,144.7899,144.7391,144.7475,4300.0
2012-07-17 12:20:00,171.03,171.18,171.03,171.11,7000.0,144.8322,144.9592,144.8322,144.9,7000.0
2012-07-17 12:25:00,171.08,171.16,171.07,171.16,2600.0,144.8746,144.9423,144.8661,144.9423,2600.0
2012-07-17 12:30:00,171.12,171.29,171.12,171.25,17600.0,144.9084,145.0524,144.9084,145.0185,17600.0
2012-07-17 12:35:00,171.24,171.29,171.15,171.16,10200.0,145.01,145.0524,144.9338,144.9423,10200.0
2012-07-17 12:40:00,171.17,171.17,171.12,171.12,1000.0,144.9508,144.9508,144.9084,144.9084,1000.0
2012-07-17 12:45:00,171.12,171.2,171.12,171.2,3800.0,144.9084,144.9762,144.9084,144.9762,3800.0
2012-07-17 12:50:00,171.17,171.18,171.07,171.07,1500.0,144.9508,144.9592,144.8661,144.8661,1500.0
2012-07-17 12:55:00,171.06,171.06,170.86,170.86,9700.0,144.8576,144.8576,144.6883,144.6883,9700.0
2012-07-17 13:00:00,170.83,171.01,170.83,171.01,4900.0,144.6628,144.8153,144.6628,144.8153,4900.0
2012-07-17 13:05:00,170.98,171.05,170.94,171.05,7300.0,144.7899,144.8492,144.756,144.8492,7300.0
2012-07-17 13:10:00,171.03,171.15,171.0,171.15,38600.0,144.8322,144.9338,144.8068,144.9338,38600.0
2012-07-17 13:15:00,171.14,171.22,171.13,171.22,1900.0,144.9254,144.9931,144.9169,144.9931,1900.0
2012-07-17 13:20:00,171.14,171.33,171.09,171.33,8000.0,144.9254,145.0863,144.883,145.0863,8000.0
2012-07-17 13:25:00,171.33,171.5,171.32,171.41,10800.0,145.0863,145.2302,145.0778,145.154,10800.0
2012-07-17 13:30:00,171.43,171.56,171.43,171.51,11000.0,145.1709,145.281,145.1709,145.2387,11000.0
2012-07-17 13:35:00,171.51,171.53,171.43,171.43,10100.0,145.2387,145.2556,145.1709,145.1709,10100.0
2012-07-17 13:40:00,171.42,171.54,171.42,171.5,30400.0,145.1625,145.2641,145.1625,145.2302,30400.0
2012-07-17 13:45:00,171.49,171.53,171.48,171.52,2500.0,145.2218,145.2556,145.2133,145.2472,2500.0
2012-07-17 13:50:00,171.51,171.53,171.46,171.5,2600.0,145.2387,145.2556,145.1963,145.2302,2600.0
2012-07-17 13:55:00,171.45,171.46,171.37,171.38,5300.0,145.1879,145.1963,145.1201,145.1286,5300.0
2012-07-17 14:00:00,171.4,171.5,171.4,171.45,10400.0,145.1455,145.2302,145.1455,145.1879,10400.0
2012-07-17 14:05:00,171.45,171.55,171.45,171.45,17900.0,145.1879,145.2726,145.1879,145.1879,17900.0
2012-07-17 14:10:00,171.45,171.51,171.39,171.51,13300.0,145.1879,145.2387,145.1371,145.2387,13300.0
2012-07-17 14:15:00,171.52,171.52,171.46,171.47,800.0,145.2472,145.2472,145.1963,145.2048,800.0
2012-07-17 14:20:00,171.44,171.54,171.44,171.46,7300.0,145.1794,145.2641,145.1794,145.1963,7300.0
2012-07-17 14:25:00,171.53,171.54,171.4,171.5,4800.0,145.2556,145.2641,145.1455,145.2302,4800.0
2012-07-17 14:30:00,171.55,171.6,171.54,171.56,7600.0,145.2726,145.3149,145.2641,145.281,7600.0
2012-07-17 14:35:00,171.59,171.62,171.5,171.5,3100.0,145.3064,145.3318,145.2302,145.2302,3100.0
2012-07-17 14:40:00,171.52,171.55,171.44,171.52,3500.0,145.2472,145.2726,145.1794,145.2472,3500.0
2012-07-17 14:45:00,171.58,171.59,171.44,171.44,6500.0,145.298,145.3064,145.1794,145.1794,6500.0
2012-07-17 14:50:00,171.51,171.52,171.48,171.51,3300.0,145.2387,145.2472,145.2133,145.2387,3300.0
2012-07-17 14:55:00,171.55,171.73,171.55,171.57,18600.0,145.2726,145.425,145.2726,145.2895,18600.0
2012-07-17 15:00:00,171.62,171.63,171.47,171.47,12400.0,145.3318,145.3403,145.2048,145.2048,12400.0
2012-07-17 15:05:00,171.51,171.52,171.43,171.45,5700.0,145.2387,145.2472,145.1709,145.1879,5700.0
2012-07-17 15:10:00,171.5,171.54,171.38,171.39,14000.0,145.2302,145.2641,145.1286,145.1371,14000.0
2012-07-17 15:15:00,171.43,171.56,171.42,171.53,4300.0,145.1709,145.281,145.1625,145.2556,4300.0
2012-07-17 15:20:00,171.51,171.58,171.51,171.57,4800.0,145.2387,145.298,145.2387,145.2895,4800.0
2012-07-17 15:25:00,171.58,171.58,171.34,171.34,5400.0,145.298,145.298,145.0947,145.0947,5400.0
2012-07-17 15:30:00,171.35,171.49,171.34,171.47,3700.0,145.1032,145.2218,145.0947,145.2048,3700.0
2012-07-17 15:35:00,171.44,171.44,171.15,171.15,19300.0,145.1794,145.1794,144.9338,144.9338,19300.0
2012-07-17 15:40:00,171.17,171.33,171.17,171.24,32000.0,144.9508,145.0863,144.9508,145.01,32000.0
2012-07-17 15:45:00,171.22,171.53,171.22,171.45,21900.0,144.9931,145.2556,144.9931,145.1879,21900.0
2012-07-17 15:50:00,171.45,171.61,171.41,171.46,18200.0,145.1879,145.3234,145.154,145.1963,18200.0
2012-07-17 15:55:00,171.5,171.52,171.37,171.5,54200.0,145.2302,145.2472,145.1201,145.2302,54200.0
2012-07-18 09:30:00,171.04,171.22,170.89,171.21,29200.0,144.8407,144.9931,144.7137,144.9846,29200.0
2012-07-18 09:35:00,171.19,171.61,171.18,171.61,24200.0,144.9677,145.3234,144.9592,145.3234,24200.0
2012-07-18 09:40:00,171.64,171.82,171.63,171.71,19600.0,145.3488,145.5012,145.3403,145.4081,19600.0
2012-07-18 09:45:00,171.74,171.98,171.7,171.84,14500.0,145.4335,145.6367,145.3996,145.5181,14500.0
2012-07-18 09:50:00,171.89,172.32,171.82,172.3,19400.0,145.5605,145.9246,145.5012,145.9077,19400.0
2012-07-18 09:55:00,172.31,172.58,172.24,172.25,24300.0,145.9161,146.1448,145.8569,145.8653,24300.0
2012-07-18 10:00:00,172.3,172.66,172.22,172.55,22100.0,145.9077,146.2125,145.8399,146.1194,22100.0
2012-07-18 10:05:00,172.57,172.62,172.28,172.34,11400.0,146.1363,146.1787,145.8907,145.9416,11400.0
2012-07-18 10:10:00,172.4,172.55,172.34,172.37,14500.0,145.9924,146.1194,145.9416,145.967,14500.0
2012-07-18 10:15:00,172.41,172.41,172.32,172.39,8000.0,146.0008,146.0008,145.9246,145.9839,8000.0
2012-07-18 10:20:00,172.43,172.43,172.2,172.23,6600.0,146.0178,146.0178,145.823,145.8484,6600.0
2012-07-18 10:25:00,172.24,172.44,172.24,172.34,7200.0,145.8569,146.0262,145.8569,145.9416,7200.0
2012-07-18 10:30:00,172.39,172.39,172.11,172.11,6000.0,145.9839,145.9839,145.7468,145.7468,6000.0
2012-07-18 10:35:00,172.13,172.35,172.12,172.32,21600.0,145.7637,145.95,145.7553,145.9246,21600.0
2012-07-18 10:40:00,172.35,172.54,172.34,172.53,15800.0,145.95,146.1109,145.9416,146.1024,15800.0
2012-07-18 10:45:00,172.52,172.7,172.45,172.67,28200.0,146.094,146.2464,146.0347,146.221,28200.0
2012-07-18 10:50:00,172.69,172.78,172.59,172.76,19400.0,146.2379,146.3142,146.1533,146.2972,19400.0
2012-07-18 10:55:00,172.77,172.87,172.75,172.77,8800.0,146.3057,146.3904,146.2888,146.3057,8800.0
2012-07-18 11:00:00,172.77,172.79,172.67,172.71,4600.0,146.3057,146.3226,146.221,146.2549,4600.0
2012-07-18 11:05:00,172.66,172.68,172.52,172.54,5600.0,146.2125,146.2295,146.094,146.1109,5600.0
2012-07-18 11:10:00,172.59,172.59,172.47,172.58,5300.0,146.1533,146.1533,146.0516,146.1448,5300.0
2012-07-18 11:15:00,172.56,172.6,172.55,172.57,4200.0,146.1279,146.1617,146.1194,146.1363,4200.0
2012-07-18 11:20:00,172.59,172.65,172.56,172.58,4200.0,146.1533,146.2041,146.1279,146.1448,4200.0
2012-07-18 11:25:00,172.61,172.61,172.53,172.57,2500.0,146.1702,146.1702,146.1024,146.1363,2500.0
2012-07-18 11:30:00,172.58,172.73,172.58,172.7,5000.0,146.1448,146.2718,146.1448,146.2464,5000.0
2012-07-18 11:35:00,172.69,172.84,172.69,172.81,10000.0,146.2379,146.365,146.2379,146.3396,10000.0
2012-07-18 11:40:00,172.8,172.9,172.8,172.86,3100.0,146.3311,146.4158,146.3311,146.3819,3100.0
2012-07-18 11:45:00,172.89,172.92,172.84,172.89,9400.0,146.4073,146.4327,146.365,146.4073,9400.0
2012-07-18 11:50:00,172.89,172.98,172.85,172.93,10400.0,146.4073,146.4835,146.3734,146.4412,10400.0
2012-07-18 11:55:00,172.93,172.97,172.83,172.91,10400.0,146.4412,146.4751,146.3565,146.4242,10400.0
2012-07-18 12:00:00,172.9,173.0,172.9,172.97,15000.0,146.4158,146.5005,146.4158,146.4751,15000.0
2012-07-18 12:05:00,172.98,173.12,172.98,173.11,12800.0,146.4835,146.6021,146.4835,146.5936,12800.0
2012-07-18 12:10:00,173.07,173.14,173.05,173.05,5100.0,146.5597,146.619,146.5428,146.5428,5100.0
2012-07-18 12:15:00,173.11,173.12,173.03,173.12,9800.0,146.5936,146.6021,146.5259,146.6021,9800.0
2012-07-18 12:20:00,173.12,173.24,173.09,173.15,13100.0,146.6021,146.7037,146.5767,146.6275,13100.0
2012-07-18 12:25:00,173.12,173.17,173.08,173.1,8500.0,146.6021,146.6444,146.5682,146.5851,8500.0
2012-07-18 12:30:00,173.1,173.2,173.09,173.11,9100.0,146.5851,146.6698,146.5767,146.5936,9100.0
2012-07-18 12:35:00,173.11,173.14,173.06,173.07,4000.0,146.5936,146.619,146.5513,146.5597,4000.0
2012-07-18 12:40:00,173.09,173.12,173.08,173.11,41100.0,146.5767,146.6021,146.5682,146.5936,41100.0
2012-07-18 12:45:00,173.13,173.15,173.11,173.12,2800.0,146.6105,146.6275,146.5936,146.6021,2800.0
2012-07-18 12:50:00,173.12,173.17,173.08,173.16,5400.0,146.6021,146.6444,146.5682,146.6359,5400.0
2012-07-18 12:55:00,173.18,173.18,173.12,173.15,2900.0,146.6529,146.6529,146.6021,146.6275,2900.0
2012-07-18 13:00:00,173.18,173.22,173.08,173.08,34400.0,146.6529,146.6868,146.5682,146.5682,34400.0
2012-07-18 13:05:00,173.09,173.17,173.08,173.17,2800.0,146.5767,146.6444,146.5682,146.6444,2800.0
2012-07-18 13:10:00,173.16,173.26,173.16,173.26,6100.0,146.6359,146.7206,146.6359,146.7206,6100.0
2012-07-18 13:15:00,173.27,173.29,173.23,173.23,3100.0,146.7291,146.746,146.6952,146.6952,3100.0
2012-07-18 13:20:00,173.23,173.24,173.2,173.22,2900.0,146.6952,146.7037,146.6698,146.6868,2900.0
2012-07-18 13:25:00,173.22,173.24,173.11,173.16,5700.0,146.6868,146.7037,146.5936,146.6359,5700.0
2012-07-18 13:30:00,173.15,173.15,173.03,173.08,1600.0,146.6275,146.6275,146.5259,146.5682,1600.0
2012-07-18 13:35:00,173.02,173.07,172.89,172.9,4400.0,146.5174,146.5597,146.4073,146.4158,4400.0
2012-07-18 13:40:00,172.89,172.93,172.85,172.85,14000.0,146.4073,146.4412,146.3734,146.3734,14000.0
2012-07-18 13:45:00,172.91,172.94,172.89,172.93,2800.0,146.4242,146.4496,146.4073,146.4412,2800.0
2012-07-18 13:50:00,172.91,172.96,172.75,172.83,4400.0,146.4242,146.4666,146.2888,146.3565,4400.0
2012-07-18 13:55:00,172.79,172.82,172.72,172.82,4400.0,146.3226,146.348,146.2633,146.348,4400.0
2012-07-18 14:00:00,172.81,172.94,172.81,172.88,2100.0,146.3396,146.4496,146.3396,146.3988,2100.0
2012-07-18 14:05:00,172.89,172.97,172.86,172.86,8800.0,146.4073,146.4751,146.3819,146.3819,8800.0
2012-07-18 14:10:00,172.82,172.85,172.77,172.82,12100.0,146.348,146.3734,146.3057,146.348,12100.0
2012-07-18 14:15:00,172.86,173.0,172.86,173.0,4600.0,146.3819,146.5005,146.3819,146.5005,4600.0
2012-07-18 14:20:00,172.96,173.07,172.96,173.0,4200.0,146.4666,146.5597,146.4666,146.5005,4200.0
2012-07-18 14:25:00,173.0,173.02,172.89,172.94,6200.0,146.5005,146.5174,146.4073,146.4496,6200.0
2012-07-18 14:30:00,172.94,172.94,172.75,172.84,3600.0,146.4496,146.4496,146.2888,146.365,3600.0
2012-07-18 14:35:00,172.87,172.87,172.72,172.74,5900.0,146.3904,146.3904,146.2633,146.2803,5900.0
2012-07-18 14:40:00,172.7,172.71,172.22,172.34,35000.0,146.2464,146.2549,145.8399,145.9416,35000.0
2012-07-18 14:45:00,172.35,172.41,172.27,172.36,7400.0,145.95,146.0008,145.8823,145.9585,7400.0
2012-07-18 14:50:00,172.41,172.41,172.31,172.33,2900.0,146.0008,146.0008,145.9161,145.9331,2900.0
2012-07-18 14:55:00,172.37,172.47,172.35,172.47,44100.0,145.967,146.0516,145.95,146.0516,44100.0
2012-07-18 15:00:00,172.5,172.68,172.5,172.65,4400.0,146.077,146.2295,146.077,146.2041,4400.0
2012-07-18 15:05:00,172.67,172.69,172.54,172.59,9500.0,146.221,146.2379,146.1109,146.1533,9500.0
2012-07-18 15:10:00,172.57,172.73,172.57,172.71,12700.0,146.1363,146.2718,146.1363,146.2549,12700.0
2012-07-18 15:15:00,172.68,172.74,172.61,172.74,8100.0,146.2295,146.2803,146.1702,146.2803,8100.0
2012-07-18 15:20:00,172.77,172.94,172.67,172.73,28100.0,146.3057,146.4496,146.221,146.2718,28100.0
2012-07-18 15:25:00,172.74,172.77,172.59,172.73,12400.0,146.2803,146.3057,146.1533,146.2718,12400.0
2012-07-18 15:30:00,172.79,172.89,172.77,172.86,11700.0,146.3226,146.4073,146.3057,146.3819,11700.0
2012-07-18 15:35:00,172.85,172.88,172.77,172.77,7200.0,146.3734,146.3988,146.3057,146.3057,7200.0
2012-07-18 15:40:00,172.77,172.89,172.76,172.85,10600.0,146.3057,146.4073,146.2972,146.3734,10600.0
2012-07-18 15:45:00,172.85,172.85,172.65,172.73,14200.0,146.3734,146.3734,146.2041,146.2718,14200.0
2012-07-18 15:50:00,172.73,172.82,172.6,172.68,33500.0,146.2718,146.348,146.1617,146.2295,33500.0
2012-07-18 15:55:00,172.7,172.78,172.68,172.72,48100.0,146.2464,146.3142,146.2295,146.2633,48100.0
2012-07-19 09:30:00,173.35,173.38,173.12,173.35,48600.0,146.7968,146.8222,146.6021,146.7968,48600.0
2012-07-19 09:35:00,173.33,173.6,173.33,173.58,23600.0,146.7799,147.0086,146.7799,146.9916,23600.0
2012-07-19 09:40:00,173.54,173.7,173.48,173.59,12600.0,146.9577,147.0932,146.9069,147.0001,12600.0
2012-07-19 09:45:00,173.6,173.6,173.29,173.3,13600.0,147.0086,147.0086,146.746,146.7545,13600.0
2012-07-19 09:50:00,173.33,173.54,173.33,173.44,6700.0,146.7799,146.9577,146.7799,146.8731,6700.0
2012-07-19 09:55:00,173.47,173.48,173.27,173.38,27100.0,146.8985,146.9069,146.7291,146.8222,27100.0
2012-07-19 10:00:00,173.37,173.37,172.78,173.14,30200.0,146.8138,146.8138,146.3142,146.619,30200.0
2012-07-19 10:05:00,173.05,173.05,172.63,172.72,14600.0,146.5428,146.5428,146.1871,146.2633,14600.0
2012-07-19 10:10:00,172.67,172.71,172.19,172.43,23300.0,146.221,146.2549,145.8145,146.0178,23300.0
2012-07-19 10:15:00,172.42,172.7,172.38,172.7,12400.0,146.0093,146.2464,145.9754,146.2464,12400.0
2012-07-19 10:20:00,172.72,172.86,172.72,172.79,7400.0,146.2633,146.3819,146.2633,146.3226,7400.0
2012-07-19 10:25:00,172.73,172.75,172.65,172.71,6300.0,146.2718,146.2888,146.2041,146.2549,6300.0
2012-07-19 10:30:00,172.75,172.8,172.68,172.79,15100.0,146.2888,146.3311,146.2295,146.3226,15100.0
2012-07-19 10:35:00,172.78,172.78,172.51,172.55,7400.0,146.3142,146.3142,146.0855,146.1194,7400.0
2012-07-19 10:40:00,172.48,172.8,172.47,172.8,11300.0,146.0601,146.3311,146.0516,146.3311,11300.0
2012-07-19 10:45:00,172.82,172.98,172.75,172.98,20700.0,146.348,146.4835,146.2888,146.4835,20700.0
2012-07-19 10:50:00,172.94,173.06,172.92,173.04,10900.0,146.4496,146.5513,146.4327,146.5343,10900.0
2012-07-19 10:55:00,173.05,173.13,172.88,172.93,9500.0,146.5428,146.6105,146.3988,146.4412,9500.0
2012-07-19 11:00:00,173.0,173.15,172.99,173.05,13100.0,146.5005,146.6275,146.492,146.5428,13100.0
2012-07-19 11:05:00,173.06,173.13,173.04,173.1,5200.0,146.5513,146.6105,146.5343,146.5851,5200.0
2012-07-19 11:10:00,173.11,173.12,173.02,173.02,19000.0,146.5936,146.6021,146.5174,146.5174,19000.0
2012-07-19 11:15:00,173.06,173.06,172.9,172.9,5400.0,146.5513,146.5513,146.4158,146.4158,5400.0
2012-07-19 11:20:00,172.92,172.92,172.8,172.8,5600.0,146.4327,146.4327,146.3311,146.3311,5600.0
2012-07-19 11:25:00,172.82,172.9,172.8,172.9,2700.0,146.348,146.4158,146.3311,146.4158,2700.0
2012-07-19 11:30:00,172.98,173.0,172.89,172.95,2600.0,146.4835,146.5005,146.4073,146.4581,2600.0
2012-07-19 11:35:00,173.0,173.1,173.0,173.07,6400.0,146.5005,146.5851,146.5005,146.5597,6400.0
2012-07-19 11:40:00,173.04,173.1,172.99,172.99,5300.0,146.5343,146.5851,146.492,146.492,5300.0
2012-07-19 11:45:00,172.96,172.96,172.83,172.91,7300.0,146.4666,146.4666,146.3565,146.4242,7300.0
2012-07-19 11:50:00,172.88,173.03,172.88,172.98,3200.0,146.3988,146.5259,146.3988,146.4835,3200.0
2012-07-19 11:55:00,173.01,173.05,172.99,173.01,2500.0,146.5089,146.5428,146.492,146.5089,2500.0
2012-07-19 12:00:00,173.03,173.08,173.03,173.08,1100.0,146.5259,146.5682,146.5259,146.5682,1100.0
2012-07-19 12:05:00,173.08,173.1,173.02,173.02,11100.0,146.5682,146.5851,146.5174,146.5174,11100.0
2012-07-19 12:10:00,173.02,173.06,172.98,173.05,12300.0,146.5174,146.5513,146.4835,146.5428,12300.0
2012-07-19 12:15:00,173.06,173.28,173.06,173.27,22200.0,146.5513,146.7376,146.5513,146.7291,22200.0
2012-07-19 12:20:00,173.31,173.37,173.24,173.37,27200.0,146.763,146.8138,146.7037,146.8138,27200.0
2012-07-19 12:25:00,173.39,173.54,173.38,173.4,18600.0,146.8307,146.9577,146.8222,146.8392,18600.0
2012-07-19 12:30:00,173.4,173.45,173.4,173.41,4000.0,146.8392,146.8815,146.8392,146.8477,4000.0
2012-07-19 12:35:00,173.42,173.48,173.38,173.38,3800.0,146.8561,146.9069,146.8222,146.8222,3800.0
2012-07-19 12:40:00,173.35,173.39,173.26,173.32,1800.0,146.7968,146.8307,146.7206,146.7714,1800.0
2012-07-19 12:45:00,173.31,173.36,173.27,173.27,2400.0,146.763,146.8053,146.7291,146.7291,2400.0
2012-07-19 12:50:00,173.26,173.3,173.16,173.18,3100.0,146.7206,146.7545,146.6359,146.6529,3100.0
2012-07-19 12:55:00,173.15,173.15,173.01,173.01,17000.0,146.6275,146.6275,146.5089,146.5089,17000.0
2012-07-19 13:00:00,173.07,173.1,173.0,173.08,25900.0,146.5597,146.5851,146.5005,146.5682,25900.0
2012-07-19 13:05:00,173.15,173.2,173.13,173.15,3500.0,146.6275,146.6698,146.6105,146.6275,3500.0
2012-07-19 13:10:00,173.17,173.2,173.15,173.2,1700.0,146.6444,146.6698,146.6275,146.6698,1700.0
2012-07-19 13:15:00,173.22,173.29,173.19,173.19,3600.0,146.6868,146.746,146.6614,146.6614,3600.0
2012-07-19 13:20:00,173.22,173.27,173.19,173.25,2100.0,146.6868,146.7291,146.6614,146.7122,2100.0
2012-07-19 13:25:00,173.22,173.24,173.06,173.08,11100.0,146.6868,146.7037,146.5513,146.5682,11100.0
2012-07-19 13:30:00,173.08,173.12,173.0,173.03,5900.0,146.5682,146.6021,146.5005,146.5259,5900.0
2012-07-19 13:35:00,173.05,173.09,172.88,172.89,6200.0,146.5428,146.5767,146.3988,146.4073,6200.0
2012-07-19 13:40:00,172.91,172.95,172.89,172.89,1700.0,146.4242,146.4581,146.4073,146.4073,1700.0
2012-07-19 13:45:00,172.85,172.85,172.5,172.65,22000.0,146.3734,146.3734,146.077,146.2041,22000.0
2012-07-19 13:50:00,172.65,172.71,172.63,172.71,4600.0,146.2041,146.2549,146.1871,146.2549,4600.0
2012-07-19 13:55:00,172.61,172.61,172.36,172.59,50700.0,146.1702,146.1702,145.9585,146.1533,50700.0
2012-07-19 14:00:00,172.64,172.77,172.61,172.61,6800.0,146.1956,146.3057,146.1702,146.1702,6800.0
2012-07-19 14:05:00,172.63,172.72,172.55,172.72,9000.0,146.1871,146.2633,146.1194,146.2633,9000.0
2012-07-19 14:10:00,172.66,172.84,172.63,172.81,8600.0,146.2125,146.365,146.1871,146.3396,8600.0
2012-07-19 14:15:00,172.81,172.87,172.72,172.76,2300.0,146.3396,146.3904,146.2633,146.2972,2300.0
2012-07-19 14:20:00,172.75,172.82,172.71,172.75,5700.0,146.2888,146.348,146.2549,146.2888,5700.0
2012-07-19 14:25:00,172.75,172.85,172.68,172.85,3500.0,146.2888,146.3734,146.2295,146.3734,3500.0
2012-07-19 14:30:00,172.81,173.01,172.76,172.98,8500.0,146.3396,146.5089,146.2972,146.4835,8500.0
2012-07-19 14:35:00,173.06,173.22,173.06,173.22,9500.0,146.5513,146.6868,146.5513,146.6868,9500.0
2012-07-19 14:40:00,173.17,173.22,173.17,173.19,3800.0,146.6444,146.6868,146.6444,146.6614,3800.0
2012-07-19 14:45:00,173.22,173.22,172.99,173.04,23000.0,146.6868,146.6868,146.492,146.5343,23000.0
2012-07-19 14:50:00,173.01,173.03,172.9,172.95,10100.0,146.5089,146.5259,146.4158,146.4581,10100.0
2012-07-19 14:55:00,172.93,173.02,172.93,172.99,9700.0,146.4412,146.5174,146.4412,146.492,9700.0
2012-07-19 15:00:00,173.07,173.07,172.73,172.82,8600.0,146.5597,146.5597,146.2718,146.348,8600.0
2012-07-19 15:05:00,172.8,172.91,172.79,172.91,1800.0,146.3311,146.4242,146.3226,146.4242,1800.0
2012-07-19 15:10:00,172.89,173.03,172.84,173.01,3100.0,146.4073,146.5259,146.365,146.5089,3100.0
2012-07-19 15:15:00,173.0,173.09,172.97,173.09,6300.0,146.5005,146.5767,146.4751,146.5767,6300.0
2012-07-19 15:20:00,173.12,173.15,172.93,172.94,15300.0,146.6021,146.6275,146.4412,146.4496,15300.0
2012-07-19 15:25:00,172.98,173.02,172.88,172.89,9500.0,146.4835,146.5174,146.3988,146.4073,9500.0
2012-07-19 15:30:00,172.91,172.99,172.88,172.89,11600.0,146.4242,146.492,146.3988,146.4073,11600.0
2012-07-19 15:35:00,172.92,173.0,172.79,172.91,40500.0,146.4327,146.5005,146.3226,146.4242,40500.0
2012-07-19 15:40:00,172.93,173.07,172.93,173.07,12700.0,146.4412,146.5597,146.4412,146.5597,12700.0
2012-07-19 15:45:00,173.07,173.18,173.03,173.15,8800.0,146.5597,146.6529,146.5259,146.6275,8800.0
2012-07-19 15:50:00,173.16,173.19,172.94,172.99,25200.0,146.6359,146.6614,146.4496,146.492,25200.0
2012-07-19 15:55:00,172.99,173.05,172.78,172.79,73100.0,146.492,146.5428,146.3142,146.3226,73100.0
2012-07-20 09:30:00,171.4,171.78,171.31,171.6,40000.0,145.1455,145.4673,145.0693,145.3149,40000.0
2012-07-20 09:35:00,171.5,171.7,171.37,171.7,18300.0,145.2302,145.3996,145.1201,145.3996,18300.0
2012-07-20 09:40:00,171.67,171.79,171.55,171.63,45000.0,145.3742,145.4758,145.2726,145.3403,45000.0
2012-07-20 09:45:00,171.59,171.61,171.13,171.18,13800.0,145.3064,145.3234,144.9169,144.9592,13800.0
2012-07-20 09:50:00,171.16,171.38,171.06,171.38,12100.0,144.9423,145.1286,144.8576,145.1286,12100.0
2012-07-20 09:55:00,171.3,171.43,171.19,171.41,25500.0,145.0609,145.1709,144.9677,145.154,25500.0
2012-07-20 10:00:00,171.27,171.63,171.23,171.63,17100.0,145.0355,145.3403,145.0016,145.3403,17100.0
2012-07-20 10:05:00,171.6,171.71,171.54,171.67,6400.0,145.3149,145.4081,145.2641,145.3742,6400.0
2012-07-20 10:10:00,171.64,171.78,171.56,171.7,5400.0,145.3488,145.4673,145.281,145.3996,5400.0
2012-07-20 10:15:00,171.72,171.73,171.62,171.7,7500.0,145.4165,145.425,145.3318,145.3996,7500.0
2012-07-20 10:20:00,171.69,171.71,171.48,171.53,15400.0,145.3911,145.4081,145.2133,145.2556,15400.0
2012-07-20 10:25:00,171.5,171.66,171.5,171.61,7100.0,145.2302,145.3657,145.2302,145.3234,7100.0
2012-07-20 10:30:00,171.62,171.62,171.28,171.31,22400.0,145.3318,145.3318,145.0439,145.0693,22400.0
2012-07-20 10:35:00,171.2,171.27,171.15,171.27,14500.0,144.9762,145.0355,144.9338,145.0355,14500.0
2012-07-20 10:40:00,171.25,171.33,171.2,171.2,8900.0,145.0185,145.0863,144.9762,144.9762,8900.0
2012-07-20 10:45:00,171.25,171.33,171.12,171.32,8800.0,145.0185,145.0863,144.9084,145.0778,8800.0
2012-07-20 10:50:00,171.37,171.65,171.31,171.65,6100.0,145.1201,145.3572,145.0693,145.3572,6100.0
2012-07-20 10:55:00,171.66,171.68,171.61,171.62,4100.0,145.3657,145.3826,145.3234,145.3318,4100.0
2012-07-20 11:00:00,171.62,171.97,171.55,171.93,14400.0,145.3318,145.6282,145.2726,145.5944,14400.0
2012-07-20 11:05:00,171.91,172.2,171.91,171.96,16200.0,145.5774,145.823,145.5774,145.6198,16200.0
2012-07-20 11:10:00,171.97,172.04,171.75,171.83,7800.0,145.6282,145.6875,145.4419,145.5097,7800.0
2012-07-20 11:15:00,171.87,171.91,171.45,171.48,23900.0,145.5435,145.5774,145.1879,145.2133,23900.0
2012-07-20 11:20:00,171.46,171.7,171.44,171.67,14400.0,145.1963,145.3996,145.1794,145.3742,14400.0
2012-07-20 11:25:00,171.71,171.71,171.62,171.69,2900.0,145.4081,145.4081,145.3318,145.3911,2900.0
2012-07-20 11:30:00,171.66,171.68,171.45,171.46,26200.0,145.3657,145.3826,145.1879,145.1963,26200.0
2012-07-20 11:35:00,171.46,171.67,171.46,171.63,7800.0,145.1963,145.3742,145.1963,145.3403,7800.0
2012-07-20 11:40:00,171.62,171.64,171.53,171.57,48200.0,145.3318,145.3488,145.2556,145.2895,48200.0
2012-07-20 11:45:00,171.56,171.85,171.48,171.85,61800.0,145.281,145.5266,145.2133,145.5266,61800.0
2012-07-20 11:50:00,171.82,171.85,171.7,171.75,3300.0,145.5012,145.5266,145.3996,145.4419,3300.0
2012-07-20 11:55:00,171.78,171.81,171.68,171.71,5700.0,145.4673,145.4927,145.3826,145.4081,5700.0
2012-07-20 12:00:00,171.73,171.76,171.65,171.68,5200.0,145.425,145.4504,145.3572,145.3826,5200.0
2012-07-20 12:05:00,171.64,171.64,171.45,171.46,24300.0,145.3488,145.3488,145.1879,145.1963,24300.0
2012-07-20 12:10:00,171.46,171.52,171.37,171.44,18000.0,145.1963,145.2472,145.1201,145.1794,18000.0
2012-07-20 12:15:00,171.44,171.49,171.33,171.33,6200.0,145.1794,145.2218,145.0863,145.0863,6200.0
2012-07-20 12:20:00,171.3,171.33,171.27,171.33,15700.0,145.0609,145.0863,145.0355,145.0863,15700.0
2012-07-20 12:25:00,171.33,171.36,171.3,171.33,3300.0,145.0863,145.1117,145.0609,145.0863,3300.0
2012-07-20 12:30:00,171.3,171.3,171.12,171.12,31000.0,145.0609,145.0609,144.9084,144.9084,31000.0
2012-07-20 12:35:00,171.1,171.13,171.02,171.07,29800.0,144.8915,144.9169,144.8237,144.8661,29800.0
2012-07-20 12:40:00,171.11,171.17,171.1,171.14,17600.0,144.9,144.9508,144.8915,144.9254,17600.0
2012-07-20 12:45:00,171.14,171.22,171.14,171.21,7700.0,144.9254,144.9931,144.9254,144.9846,7700.0
2012-07-20 12:50:00,171.18,171.27,171.15,171.21,4300.0,144.9592,145.0355,144.9338,144.9846,4300.0
2012-07-20 12:55:00,171.23,171.3,171.21,171.28,7300.0,145.0016,145.0609,144.9846,145.0439,7300.0
2012-07-20 13:00:00,171.28,171.31,171.17,171.17,4600.0,145.0439,145.0693,144.9508,144.9508,4600.0
2012-07-20 13:05:00,171.16,171.2,171.11,171.16,2300.0,144.9423,144.9762,144.9,144.9423,2300.0
2012-07-20 13:10:00,171.17,171.28,171.09,171.19,9500.0,144.9508,145.0439,144.883,144.9677,9500.0
2012-07-20 13:15:00,171.24,171.25,171.18,171.24,1500.0,145.01,145.0185,144.9592,145.01,1500.0
2012-07-20 13:20:00,171.16,171.17,171.08,171.08,2300.0,144.9423,144.9508,144.8746,144.8746,2300.0
2012-07-20 13:25:00,171.06,171.14,171.02,171.13,4400.0,144.8576,144.9254,144.8237,144.9169,4400.0
2012-07-20 13:30:00,171.13,171.26,171.13,171.17,2700.0,144.9169,145.027,144.9169,144.9508,2700.0
2012-07-20 13:35:00,171.2,171.34,171.2,171.34,6900.0,144.9762,145.0947,144.9762,145.0947,6900.0
2012-07-20 13:40:00,171.29,171.29,171.08,171.2,10700.0,145.0524,145.0524,144.8746,144.9762,10700.0
2012-07-20 13:45:00,171.2,171.22,171.13,171.18,11000.0,144.9762,144.9931,144.9169,144.9592,11000.0
2012-07-20 13:50:00,171.14,171.2,171.13,171.2,4700.0,144.9254,144.9762,144.9169,144.9762,4700.0
2012-07-20 13:55:00,171.23,171.35,171.23,171.35,3300.0,145.0016,145.1032,145.0016,145.1032,3300.0
2012-07-20 14:00:00,171.32,171.42,171.29,171.37,5200.0,145.0778,145.1625,145.0524,145.1201,5200.0
2012-07-20 14:05:00,171.36,171.42,171.2,171.24,23100.0,145.1117,145.1625,144.9762,145.01,23100.0
2012-07-20 14:10:00,171.23,171.26,171.23,171.25,800.0,145.0016,145.027,145.0016,145.0185,800.0
2012-07-20 14:15:00,171.22,171.3,171.21,171.29,2100.0,144.9931,145.0609,144.9846,145.0524,2100.0
2012-07-20 14:20:00,171.33,171.33,171.13,171.19,2400.0,145.0863,145.0863,144.9169,144.9677,2400.0
2012-07-20 14:25:00,171.21,171.21,171.16,171.16,900.0,144.9846,144.9846,144.9423,144.9423,900.0
2012-07-20 14:30:00,171.13,171.2,171.08,171.19,4500.0,144.9169,144.9762,144.8746,144.9677,4500.0
2012-07-20 14:35:00,171.17,171.17,171.04,171.07,8500.0,144.9508,144.9508,144.8407,144.8661,8500.0
2012-07-20 14:40:00,171.09,171.12,171.09,171.12,1900.0,144.883,144.9084,144.883,144.9084,1900.0
2012-07-20 14:45:00,171.1,171.18,171.08,171.18,4200.0,144.8915,144.9592,144.8746,144.9592,4200.0
2012-07-20 14:50:00,171.22,171.23,171.17,171.19,5000.0,144.9931,145.0016,144.9508,144.9677,5000.0
2012-07-20 14:55:00,171.16,171.21,171.11,171.14,2400.0,144.9423,144.9846,144.9,144.9254,2400.0
2012-07-20 15:00:00,171.14,171.16,171.11,171.13,7300.0,144.9254,144.9423,144.9,144.9169,7300.0
2012-07-20 15:05:00,171.14,171.19,171.1,171.17,3600.0,144.9254,144.9677,144.8915,144.9508,3600.0
2012-07-20 15:10:00,171.2,171.22,171.12,171.12,4200.0,144.9762,144.9931,144.9084,144.9084,4200.0
2012-07-20 15:15:00,171.18,171.18,171.09,171.15,4200.0,144.9592,144.9592,144.883,144.9338,4200.0
2012-07-20 15:20:00,171.14,171.21,171.09,171.2,4600.0,144.9254,144.9846,144.883,144.9762,4600.0
2012-07-20 15:25:00,171.21,171.22,171.15,171.17,10200.0,144.9846,144.9931,144.9338,144.9508,10200.0
2012-07-20 15:30:00,171.18,171.18,171.03,171.06,13700.0,144.9592,144.9592,144.8322,144.8576,13700.0
2012-07-20 15:35:00,171.06,171.21,171.04,171.13,9200.0,144.8576,144.9846,144.8407,144.9169,9200.0
2012-07-20 15:40:00,171.12,171.23,171.1,171.12,23300.0,144.9084,145.0016,144.8915,144.9084,23300.0
2012-07-20 15:45:00,171.15,171.26,171.12,171.17,17500.0,144.9338,145.027,144.9084,144.9508,17500.0
2012-07-20 15:50:00,171.15,171.19,171.04,171.16,19700.0,144.9338,144.9677,144.8407,144.9423,19700.0
2012-07-20 15:55:00,171.17,171.17,170.93,171.04,36000.0,144.9508,144.9508,144.7475,144.8407,36000.0
2012-07-23 09:30:00,168.19,168.24,167.17,167.17,71600.0,142.4272,142.4696,141.5635,141.5635,71600.0
2012-07-23 09:35:00,167.17,167.48,167.01,167.36,48500.0,141.5635,141.826,141.428,141.7244,48500.0
2012-07-23 09:40:00,167.32,167.51,167.3,167.47,18900.0,141.6905,141.8514,141.6736,141.8175,18900.0
2012-07-23 09:45:00,167.36,167.4,167.22,167.27,12500.0,141.7244,141.7582,141.6058,141.6482,12500.0
2012-07-23 09:50:00,167.28,167.36,167.16,167.33,12500.0,141.6566,141.7244,141.555,141.699,12500.0
2012-07-23 09:55:00,167.33,167.5,167.31,167.5,6400.0,141.699,141.8429,141.682,141.8429,6400.0
2012-07-23 10:00:00,167.46,167.71,167.46,167.57,15300.0,141.8091,142.0208,141.8091,141.9022,15300.0
2012-07-23 10:05:00,167.57,167.58,167.43,167.43,4300.0,141.9022,141.9107,141.7837,141.7837,4300.0
2012-07-23 10:10:00,167.4,167.48,167.28,167.34,25200.0,141.7582,141.826,141.6566,141.7074,25200.0
2012-07-23 10:15:00,167.33,167.41,167.25,167.41,8300.0,141.699,141.7667,141.6312,141.7667,8300.0
2012-07-23 10:20:00,167.35,167.49,167.33,167.48,12900.0,141.7159,141.8345,141.699,141.826,12900.0
2012-07-23 10:25:00,167.45,167.53,167.45,167.45,4900.0,141.8006,141.8683,141.8006,141.8006,4900.0
2012-07-23 10:30:00,167.38,167.38,167.29,167.37,1400.0,141.7413,141.7413,141.6651,141.7328,1400.0
2012-07-23 10:35:00,167.36,167.89,167.36,167.82,69100.0,141.7244,142.1732,141.7244,142.1139,69100.0
2012-07-23 10:40:00,167.81,168.05,167.81,167.93,6700.0,142.1054,142.3087,142.1054,142.2071,6700.0
2012-07-23 10:45:00,168.0,168.05,167.92,168.03,4200.0,142.2663,142.3087,142.1986,142.2917,4200.0
2012-07-23 10:50:00,167.98,168.08,167.87,168.02,3300.0,142.2494,142.3341,142.1563,142.2833,3300.0
2012-07-23 10:55:00,167.94,168.06,167.92,168.01,5900.0,142.2155,142.3171,142.1986,142.2748,5900.0
2012-07-23 11:00:00,167.98,168.31,167.98,168.31,3000.0,142.2494,142.5289,142.2494,142.5289,3000.0
2012-07-23 11:05:00,168.23,168.32,168.19,168.31,17200.0,142.4611,142.5373,142.4272,142.5289,17200.0
2012-07-23 11:10:00,168.32,168.47,168.32,168.41,2200.0,142.5373,142.6643,142.5373,142.6135,2200.0
2012-07-23 11:15:00,168.42,168.48,168.31,168.37,9600.0,142.622,142.6728,142.5289,142.5797,9600.0
2012-07-23 11:20:00,168.36,168.42,168.32,168.34,2700.0,142.5712,142.622,142.5373,142.5543,2700.0
2012-07-23 11:25:00,168.31,168.61,168.29,168.56,13100.0,142.5289,142.7829,142.5119,142.7406,13100.0
2012-07-23 11:30:00,168.54,168.63,168.42,168.45,13000.0,142.7236,142.7998,142.622,142.6474,13000.0
2012-07-23 11:35:00,168.44,168.44,168.14,168.15,5800.0,142.6389,142.6389,142.3849,142.3934,5800.0
2012-07-23 11:40:00,168.15,168.26,168.12,168.21,3200.0,142.3934,142.4865,142.368,142.4442,3200.0
2012-07-23 11:45:00,168.12,168.22,168.12,168.2,1400.0,142.368,142.4526,142.368,142.4357,1400.0
2012-07-23 11:50:00,168.24,168.44,168.23,168.4,11500.0,142.4696,142.6389,142.4611,142.6051,11500.0
2012-07-23 11:55:00,168.44,168.45,168.28,168.32,9800.0,142.6389,142.6474,142.5034,142.5373,9800.0
2012-07-23 12:00:00,168.33,168.39,168.27,168.27,3800.0,142.5458,142.5966,142.495,142.495,3800.0
2012-07-23 12:05:00,168.27,168.33,168.19,168.21,11700.0,142.495,142.5458,142.4272,142.4442,11700.0
2012-07-23 12:10:00,168.25,168.26,168.13,168.19,1900.0,142.478,142.4865,142.3764,142.4272,1900.0
2012-07-23 12:15:00,168.17,168.17,168.01,168.02,4000.0,142.4103,142.4103,142.2748,142.2833,4000.0
2012-07-23 12:20:00,168.09,168.17,168.09,168.17,1300.0,142.3426,142.4103,142.3426,142.4103,1300.0
2012-07-23 12:25:00,168.17,168.17,168.12,168.14,1900.0,142.4103,142.4103,142.368,142.3849,1900.0
2012-07-23 12:30:00,168.13,168.25,168.03,168.25,2000.0,142.3764,142.478,142.2917,142.478,2000.0
2012-07-23 12:35:00,168.3,168.35,168.29,168.33,1300.0,142.5204,142.5627,142.5119,142.5458,1300.0
2012-07-23 12:40:00,168.34,168.34,168.18,168.26,2400.0,142.5543,142.5543,142.4188,142.4865,2400.0
2012-07-23 12:45:00,168.28,168.42,168.28,168.39,5200.0,142.5034,142.622,142.5034,142.5966,5200.0
2012-07-23 12:50:00,168.38,168.59,168.36,168.53,5500.0,142.5881,142.766,142.5712,142.7152,5500.0
2012-07-23 12:55:00,168.52,168.58,168.43,168.47,3100.0,142.7067,142.7575,142.6305,142.6643,3100.0
2012-07-23 13:00:00,168.47,168.47,168.34,168.38,15500.0,142.6643,142.6643,142.5543,142.5881,15500.0
2012-07-23 13:05:00,168.38,168.44,168.36,168.44,4400.0,142.5881,142.6389,142.5712,142.6389,4400.0
2012-07-23 13:10:00,168.47,168.49,168.42,168.47,10500.0,142.6643,142.6813,142.622,142.6643,10500.0
2012-07-23 13:15:00,168.47,168.59,168.39,168.54,26800.0,142.6643,142.766,142.5966,142.7236,26800.0
2012-07-23 13:20:00,168.54,168.55,168.46,168.54,14900.0,142.7236,142.7321,142.6559,142.7236,14900.0
2012-07-23 13:25:00,168.54,168.61,168.54,168.54,23900.0,142.7236,142.7829,142.7236,142.7236,23900.0
2012-07-23 13:30:00,168.54,168.71,168.54,168.69,19000.0,142.7236,142.8676,142.7236,142.8506,19000.0
2012-07-23 13:35:00,168.69,168.71,168.56,168.63,14800.0,142.8506,142.8676,142.7406,142.7998,14800.0
2012-07-23 13:40:00,168.64,168.71,168.58,168.66,25200.0,142.8083,142.8676,142.7575,142.8252,25200.0
2012-07-23 13:45:00,168.64,168.74,168.64,168.72,2800.0,142.8083,142.893,142.8083,142.8761,2800.0
2012-07-23 13:50:00,168.7,168.7,168.61,168.64,3600.0,142.8591,142.8591,142.7829,142.8083,3600.0
2012-07-23 13:55:00,168.66,168.78,168.66,168.74,8700.0,142.8252,142.9269,142.8252,142.893,8700.0
2012-07-23 14:00:00,168.74,168.82,168.68,168.71,4200.0,142.893,142.9607,142.8422,142.8676,4200.0
2012-07-23 14:05:00,168.72,168.92,168.72,168.8,12200.0,142.8761,143.0454,142.8761,142.9438,12200.0
2012-07-23 14:10:00,168.83,168.94,168.82,168.86,8800.0,142.9692,143.0624,142.9607,142.9946,8800.0
2012-07-23 14:15:00,168.85,168.92,168.77,168.77,3300.0,142.9861,143.0454,142.9184,142.9184,3300.0
2012-07-23 14:20:00,168.76,168.78,168.64,168.64,1800.0,142.9099,142.9269,142.8083,142.8083,1800.0
2012-07-23 14:25:00,168.64,168.71,168.55,168.55,4900.0,142.8083,142.8676,142.7321,142.7321,4900.0
2012-07-23 14:30:00,168.6,168.73,168.5,168.58,2500.0,142.7744,142.8845,142.6898,142.7575,2500.0
2012-07-23 14:35:00,168.59,168.62,168.55,168.62,5200.0,142.766,142.7914,142.7321,142.7914,5200.0
2012-07-23 14:40:00,168.65,168.67,168.61,168.62,10800.0,142.8168,142.8337,142.7829,142.7914,10800.0
2012-07-23 14:45:00,168.63,168.69,168.63,168.69,7200.0,142.7998,142.8506,142.7998,142.8506,7200.0
2012-07-23 14:50:00,168.66,168.66,168.51,168.57,1800.0,142.8252,142.8252,142.6982,142.749,1800.0
2012-07-23 14:55:00,168.52,168.58,168.52,168.58,2700.0,142.7067,142.7575,142.7067,142.7575,2700.0
2012-07-23 15:00:00,168.55,168.55,168.33,168.41,3600.0,142.7321,142.7321,142.5458,142.6135,3600.0
2012-07-23 15:05:00,168.39,168.64,168.37,168.58,10000.0,142.5966,142.8083,142.5797,142.7575,10000.0
2012-07-23 15:10:00,168.58,168.58,168.5,168.5,6600.0,142.7575,142.7575,142.6898,142.6898,6600.0
2012-07-23 15:15:00,168.54,168.72,168.54,168.67,27700.0,142.7236,142.8761,142.7236,142.8337,27700.0
2012-07-23 15:20:00,168.65,168.9,168.64,168.9,43400.0,142.8168,143.0285,142.8083,143.0285,43400.0
2012-07-23 15:25:00,168.92,169.27,168.9,169.27,54700.0,143.0454,143.3418,143.0285,143.3418,54700.0
2012-07-23 15:30:00,169.27,169.34,169.13,169.17,35500.0,143.3418,143.4011,143.2232,143.2571,35500.0
2012-07-23 15:35:00,169.17,169.19,169.1,169.12,18600.0,143.2571,143.2741,143.1978,143.2148,18600.0
2012-07-23 15:40:00,169.1,169.11,168.97,168.98,30200.0,143.1978,143.2063,143.0878,143.0962,30200.0
2012-07-23 15:45:00,169.02,169.23,169.02,169.2,45900.0,143.1301,143.3079,143.1301,143.2825,45900.0
2012-07-23 15:50:00,169.17,169.26,168.99,169.11,89800.0,143.2571,143.3333,143.1047,143.2063,89800.0
2012-07-23 15:55:00,169.08,169.12,168.82,168.88,61600.0,143.1809,143.2148,142.9607,143.0115,61600.0
2012-07-24 09:30:00,169.27,169.27,168.65,168.65,38200.0,143.3418,143.3418,142.8168,142.8168,38200.0
2012-07-24 09:35:00,168.61,168.71,168.41,168.41,19200.0,142.7829,142.8676,142.6135,142.6135,19200.0
2012-07-24 09:40:00,168.42,168.56,168.39,168.46,12400.0,142.622,142.7406,142.5966,142.6559,12400.0
2012-07-24 09:45:00,168.47,168.51,168.16,168.16,32600.0,142.6643,142.6982,142.4018,142.4018,32600.0
2012-07-24 09:50:00,168.18,168.26,167.84,168.02,31200.0,142.4188,142.4865,142.1308,142.2833,31200.0
2012-07-24 09:55:00,167.99,168.26,167.87,168.09,13000.0,142.2579,142.4865,142.1563,142.3426,13000.0
2012-07-24 10:00:00,168.05,168.18,167.84,167.87,13200.0,142.3087,142.4188,142.1308,142.1563,13200.0
2012-07-24 10:05:00,167.82,167.9,167.75,167.87,11100.0,142.1139,142.1817,142.0546,142.1563,11100.0
2012-07-24 10:10:00,167.87,167.95,167.59,167.68,81800.0,142.1563,142.224,141.9191,141.9954,81800.0
2012-07-24 10:15:00,167.65,167.65,167.41,167.41,10900.0,141.97,141.97,141.7667,141.7667,10900.0
2012-07-24 10:20:00,167.37,167.49,167.31,167.47,16400.0,141.7328,141.8345,141.682,141.8175,16400.0
2012-07-24 10:25:00,167.41,167.48,167.34,167.41,28000.0,141.7667,141.826,141.7074,141.7667,28000.0
2012-07-24 10:30:00,167.39,167.6,167.33,167.57,10700.0,141.7498,141.9276,141.699,141.9022,10700.0
2012-07-24 10:35:00,167.54,167.75,167.54,167.72,7300.0,141.8768,142.0546,141.8768,142.0292,7300.0
2012-07-24 10:40:00,167.72,167.74,167.46,167.54,7600.0,142.0292,142.0462,141.8091,141.8768,7600.0
2012-07-24 10:45:00,167.49,167.5,167.21,167.32,8800.0,141.8345,141.8429,141.5973,141.6905,8800.0
2012-07-24 10:50:00,167.29,167.69,167.27,167.63,8100.0,141.6651,142.0038,141.6482,141.953,8100.0
2012-07-24 10:55:00,167.6,167.6,167.39,167.42,191100.0,141.9276,141.9276,141.7498,141.7752,191100.0
2012-07-24 11:00:00,167.41,167.54,167.27,167.49,33100.0,141.7667,141.8768,141.6482,141.8345,33100.0
2012-07-24 11:05:00,167.49,167.53,167.24,167.24,36200.0,141.8345,141.8683,141.6228,141.6228,36200.0
2012-07-24 11:10:00,167.27,167.34,167.19,167.33,11300.0,141.6482,141.7074,141.5804,141.699,11300.0
2012-07-24 11:15:00,167.31,167.55,167.29,167.5,30600.0,141.682,141.8853,141.6651,141.8429,30600.0
2012-07-24 11:20:00,167.56,167.78,167.56,167.69,8000.0,141.8937,142.08,141.8937,142.0038,8000.0
2012-07-24 11:25:00,167.74,167.8,167.47,167.48,14100.0,142.0462,142.097,141.8175,141.826,14100.0
2012-07-24 11:30:00,167.47,167.57,167.26,167.27,9800.0,141.8175,141.9022,141.6397,141.6482,9800.0
2012-07-24 11:35:00,167.25,167.36,166.84,166.97,50800.0,141.6312,141.7244,141.284,141.3941,50800.0
2012-07-24 11:40:00,166.94,167.02,166.81,166.83,16900.0,141.3687,141.4365,141.2586,141.2756,16900.0
2012-07-24 11:45:00,166.84,167.09,166.81,167.02,12000.0,141.284,141.4957,141.2586,141.4365,12000.0
2012-07-24 11:50:00,167.02,167.05,166.89,166.9,6900.0,141.4365,141.4619,141.3264,141.3348,6900.0
2012-07-24 11:55:00,166.95,166.97,166.8,166.9,5400.0,141.3772,141.3941,141.2502,141.3348,5400.0
2012-07-24 12:00:00,166.84,166.84,166.42,166.42,27200.0,141.284,141.284,140.9284,140.9284,27200.0
2012-07-24 12:05:00,166.41,166.57,166.36,166.53,13200.0,140.9199,141.0554,140.8775,141.0215,13200.0
2012-07-24 12:10:00,166.57,166.66,166.55,166.65,9300.0,141.0554,141.1316,141.0384,141.1231,9300.0
2012-07-24 12:15:00,166.64,166.66,166.52,166.55,17100.0,141.1147,141.1316,141.013,141.0384,17100.0
2012-07-24 12:20:00,166.52,166.52,166.16,166.3,22000.0,141.013,141.013,140.7082,140.8267,22000.0
2012-07-24 12:25:00,166.29,166.35,166.23,166.31,4400.0,140.8183,140.8691,140.7675,140.8352,4400.0
2012-07-24 12:30:00,166.28,166.39,166.28,166.36,13600.0,140.8098,140.903,140.8098,140.8775,13600.0
2012-07-24 12:35:00,166.33,166.53,166.31,166.51,5000.0,140.8521,141.0215,140.8352,141.0046,5000.0
2012-07-24 12:40:00,166.51,167.33,166.5,166.61,76500.0,141.0046,141.699,140.9961,141.0893,76500.0
2012-07-24 12:45:00,166.61,166.62,166.45,166.5,3800.0,141.0893,141.0977,140.9538,140.9961,3800.0
2012-07-24 12:50:00,166.44,166.51,166.39,166.47,8300.0,140.9453,141.0046,140.903,140.9707,8300.0
2012-07-24 12:55:00,166.5,166.65,166.49,166.64,8300.0,140.9961,141.1231,140.9876,141.1147,8300.0
2012-07-24 13:00:00,166.63,166.63,166.53,166.53,12000.0,141.1062,141.1062,141.0215,141.0215,12000.0
2012-07-24 13:05:00,166.51,166.55,166.45,166.45,5600.0,141.0046,141.0384,140.9538,140.9538,5600.0
2012-07-24 13:10:00,166.42,166.68,166.39,166.68,6500.0,140.9284,141.1485,140.903,141.1485,6500.0
2012-07-24 13:15:00,166.66,166.66,166.45,166.45,14100.0,141.1316,141.1316,140.9538,140.9538,14100.0
2012-07-24 13:20:00,166.48,166.49,166.45,166.45,3900.0,140.9792,140.9876,140.9538,140.9538,3900.0
2012-07-24 13:25:00,166.49,166.49,166.27,166.31,10500.0,140.9876,140.9876,140.8013,140.8352,10500.0
2012-07-24 13:30:00,166.3,166.31,166.14,166.27,18400.0,140.8267,140.8352,140.6912,140.8013,18400.0
2012-07-24 13:35:00,166.3,166.34,166.24,166.28,4500.0,140.8267,140.8606,140.7759,140.8098,4500.0
2012-07-24 13:40:00,166.27,166.3,166.16,166.17,7200.0,140.8013,140.8267,140.7082,140.7167,7200.0
2012-07-24 13:45:00,166.2,166.35,166.1,166.1,6300.0,140.7421,140.8691,140.6574,140.6574,6300.0
2012-07-24 13:50:00,166.08,166.46,166.08,166.42,8100.0,140.6404,140.9622,140.6404,140.9284,8100.0
2012-07-24 13:55:00,166.43,166.52,166.34,166.34,5800.0,140.9368,141.013,140.8606,140.8606,5800.0
2012-07-24 14:00:00,166.38,166.39,166.22,166.22,34000.0,140.8945,140.903,140.759,140.759,34000.0
2012-07-24 14:05:00,166.26,166.33,166.13,166.2,23000.0,140.7929,140.8521,140.6828,140.7421,23000.0
2012-07-24 14:10:00,166.14,166.17,166.06,166.06,16900.0,140.6912,140.7167,140.6235,140.6235,16900.0
2012-07-24 14:15:00,166.06,166.16,166.06,166.07,75100.0,140.6235,140.7082,140.6235,140.632,75100.0
2012-07-24 14:20:00,166.08,166.12,166.0,166.0,14700.0,140.6404,140.6743,140.5727,140.5727,14700.0
2012-07-24 14:25:00,166.0,166.0,165.7,165.72,16700.0,140.5727,140.5727,140.3186,140.3356,16700.0
2012-07-24 14:30:00,165.7,165.8,165.6,165.8,14100.0,140.3186,140.4033,140.234,140.4033,14100.0
2012-07-24 14:35:00,165.75,165.97,165.73,165.97,26100.0,140.361,140.5473,140.3441,140.5473,26100.0
2012-07-24 14:40:00,165.99,166.0,165.96,165.97,79200.0,140.5642,140.5727,140.5388,140.5473,79200.0
2012-07-24 14:45:00,165.96,166.02,165.82,165.83,179900.0,140.5388,140.5896,140.4203,140.4287,179900.0
2012-07-24 14:50:00,165.83,165.83,165.58,165.6,81400.0,140.4287,140.4287,140.217,140.234,81400.0
2012-07-24 14:55:00,165.56,165.69,165.52,165.69,10700.0,140.2001,140.3102,140.1662,140.3102,10700.0
2012-07-24 15:00:00,165.68,165.78,165.62,165.72,25300.0,140.3017,140.3864,140.2509,140.3356,25300.0
2012-07-24 15:05:00,165.74,165.85,165.51,165.53,45400.0,140.3525,140.4457,140.1577,140.1747,45400.0
2012-07-24 15:10:00,165.53,165.66,165.47,165.56,52300.0,140.1747,140.2848,140.1239,140.2001,52300.0
2012-07-24 15:15:00,165.54,165.57,165.42,165.48,54400.0,140.1832,140.2086,140.0815,140.1323,54400.0
2012-07-24 15:20:00,165.51,165.84,165.45,165.84,32000.0,140.1577,140.4372,140.1069,140.4372,32000.0
2012-07-24 15:25:00,165.82,166.14,165.74,166.14,105900.0,140.4203,140.6912,140.3525,140.6912,105900.0
2012-07-24 15:30:00,166.15,166.15,166.01,166.12,64500.0,140.6997,140.6997,140.5812,140.6743,64500.0
2012-07-24 15:35:00,166.13,166.4,166.01,166.4,72500.0,140.6828,140.9114,140.5812,140.9114,72500.0
2012-07-24 15:40:00,166.38,166.44,166.14,166.14,27500.0,140.8945,140.9453,140.6912,140.6912,27500.0
2012-07-24 15:45:00,166.15,166.16,165.82,165.92,68000.0,140.6997,140.7082,140.4203,140.5049,68000.0
2012-07-24 15:50:00,165.91,166.5,165.86,166.42,96300.0,140.4965,140.9961,140.4541,140.9284,96300.0
2012-07-24 15:55:00,166.43,166.54,166.28,166.51,66400.0,140.9368,141.03,140.8098,141.0046,66400.0
2012-07-25 09:30:00,167.03,167.34,166.97,167.29,55700.0,141.4449,141.7074,141.3941,141.6651,55700.0
2012-07-25 09:35:00,167.31,167.75,167.31,167.75,62100.0,141.682,142.0546,141.682,142.0546,62100.0
2012-07-25 09:40:00,167.74,167.78,167.47,167.47,31300.0,142.0462,142.08,141.8175,141.8175,31300.0
2012-07-25 09:45:00,167.42,167.44,166.89,166.91,44000.0,141.7752,141.7921,141.3264,141.3433,44000.0
2012-07-25 09:50:00,166.9,166.91,166.61,166.65,25100.0,141.3348,141.3433,141.0893,141.1231,25100.0
2012-07-25 09:55:00,166.62,167.03,166.6,166.91,26700.0,141.0977,141.4449,141.0808,141.3433,26700.0
2012-07-25 10:00:00,166.89,166.89,166.22,166.25,30600.0,141.3264,141.3264,140.759,140.7844,30600.0
2012-07-25 10:05:00,166.24,166.43,166.18,166.29,30800.0,140.7759,140.9368,140.7251,140.8183,30800.0
2012-07-25 10:10:00,166.3,166.59,166.18,166.55,28100.0,140.8267,141.0723,140.7251,141.0384,28100.0
2012-07-25 10:15:00,166.57,166.79,166.56,166.67,18900.0,141.0554,141.2417,141.0469,141.1401,18900.0
2012-07-25 10:20:00,166.67,166.79,166.42,166.47,19600.0,141.1401,141.2417,140.9284,140.9707,19600.0
2012-07-25 10:25:00,166.47,166.56,166.31,166.54,14800.0,140.9707,141.0469,140.8352,141.03,14800.0
2012-07-25 10:30:00,166.55,166.55,166.21,166.25,15600.0,141.0384,141.0384,140.7505,140.7844,15600.0
2012-07-25 10:35:00,166.31,166.54,166.31,166.48,11400.0,140.8352,141.03,140.8352,140.9792,11400.0
2012-07-25 10:40:00,166.48,166.78,166.48,166.72,10900.0,140.9792,141.2332,140.9792,141.1824,10900.0
2012-07-25 10:45:00,166.68,166.68,166.34,166.39,18000.0,141.1485,141.1485,140.8606,140.903,18000.0
2012-07-25 10:50:00,166.4,166.46,165.94,165.97,31500.0,140.9114,140.9622,140.5219,140.5473,31500.0
2012-07-25 10:55:00,165.97,166.11,165.88,166.01,21300.0,140.5473,140.6658,140.4711,140.5812,21300.0
2012-07-25 11:00:00,166.03,166.13,165.98,166.08,22500.0,140.5981,140.6828,140.5558,140.6404,22500.0
2012-07-25 11:05:00,166.11,166.16,165.95,166.16,7400.0,140.6658,140.7082,140.5304,140.7082,7400.0
2012-07-25 11:10:00,166.12,166.36,166.12,166.32,4500.0,140.6743,140.8775,140.6743,140.8437,4500.0
2012-07-25 11:15:00,166.49,166.59,166.38,166.49,9700.0,140.9876,141.0723,140.8945,140.9876,9700.0
2012-07-25 11:20:00,166.45,166.61,166.36,166.36,14900.0,140.9538,141.0893,140.8775,140.8775,14900.0
2012-07-25 11:25:00,166.36,166.52,166.36,166.46,3900.0,140.8775,141.013,140.8775,140.9622,3900.0
2012-07-25 11:30:00,166.4,166.44,166.36,166.38,1900.0,140.9114,140.9453,140.8775,140.8945,1900.0
2012-07-25 11:35:00,166.36,166.61,166.35,166.61,9000.0,140.8775,141.0893,140.8691,141.0893,9000.0
2012-07-25 11:40:00,166.57,166.57,166.27,166.3,16100.0,141.0554,141.0554,140.8013,140.8267,16100.0
2012-07-25 11:45:00,166.3,166.39,166.21,166.21,6200.0,140.8267,140.903,140.7505,140.7505,6200.0
2012-07-25 11:50:00,166.23,166.38,166.19,166.38,11300.0,140.7675,140.8945,140.7336,140.8945,11300.0
2012-07-25 11:55:00,166.41,166.41,166.3,166.3,4300.0,140.9199,140.9199,140.8267,140.8267,4300.0
2012-07-25 12:00:00,166.29,166.52,166.29,166.5,3900.0,140.8183,141.013,140.8183,140.9961,3900.0
2012-07-25 12:05:00,166.49,166.52,166.44,166.46,2400.0,140.9876,141.013,140.9453,140.9622,2400.0
2012-07-25 12:10:00,166.46,166.46,166.26,166.34,8000.0,140.9622,140.9622,140.7929,140.8606,8000.0
2012-07-25 12:15:00,166.34,166.4,166.29,166.31,3300.0,140.8606,140.9114,140.8183,140.8352,3300.0
2012-07-25 12:20:00,166.31,166.39,166.29,166.33,4300.0,140.8352,140.903,140.8183,140.8521,4300.0
2012-07-25 12:25:00,166.34,166.36,166.25,166.29,4700.0,140.8606,140.8775,140.7844,140.8183,4700.0
2012-07-25 12:30:00,166.31,166.49,166.31,166.41,2700.0,140.8352,140.9876,140.8352,140.9199,2700.0
2012-07-25 12:35:00,166.43,166.48,166.43,166.46,6900.0,140.9368,140.9792,140.9368,140.9622,6900.0
2012-07-25 12:40:00,166.47,166.49,166.4,166.46,2100.0,140.9707,140.9876,140.9114,140.9622,2100.0
2012-07-25 12:45:00,166.49,166.71,166.49,166.58,8700.0,140.9876,141.1739,140.9876,141.0639,8700.0
2012-07-25 12:50:00,166.57,166.57,166.52,166.53,1500.0,141.0554,141.0554,141.013,141.0215,1500.0
2012-07-25 12:55:00,166.52,166.52,166.46,166.47,1500.0,141.013,141.013,140.9622,140.9707,1500.0
2012-07-25 13:00:00,166.47,166.7,166.47,166.52,11500.0,140.9707,141.1655,140.9707,141.013,11500.0
2012-07-25 13:05:00,166.54,166.6,166.52,166.54,15700.0,141.03,141.0808,141.013,141.03,15700.0
2012-07-25 13:10:00,166.6,166.75,166.6,166.75,2800.0,141.0808,141.2078,141.0808,141.2078,2800.0
2012-07-25 13:15:00,166.78,166.82,166.72,166.82,1700.0,141.2332,141.2671,141.1824,141.2671,1700.0
2012-07-25 13:20:00,166.8,166.94,166.77,166.92,6300.0,141.2502,141.3687,141.2247,141.3518,6300.0
2012-07-25 13:25:00,166.92,166.95,166.88,166.92,34900.0,141.3518,141.3772,141.3179,141.3518,34900.0
2012-07-25 13:30:00,166.92,166.93,166.84,166.93,7600.0,141.3518,141.3602,141.284,141.3602,7600.0
2012-07-25 13:35:00,166.97,167.3,166.97,167.26,11600.0,141.3941,141.6736,141.3941,141.6397,11600.0
2012-07-25 13:40:00,167.26,167.26,167.11,167.16,6400.0,141.6397,141.6397,141.5127,141.555,6400.0
2012-07-25 13:45:00,167.17,167.18,166.95,166.95,12400.0,141.5635,141.5719,141.3772,141.3772,12400.0
2012-07-25 13:50:00,166.87,166.99,166.86,166.96,8700.0,141.3094,141.411,141.301,141.3856,8700.0
2012-07-25 13:55:00,166.96,167.06,166.96,167.04,21300.0,141.3856,141.4703,141.3856,141.4534,21300.0
2012-07-25 14:00:00,167.04,167.09,166.91,166.91,8900.0,141.4534,141.4957,141.3433,141.3433,8900.0
2012-07-25 14:05:00,166.93,167.03,166.93,166.97,6900.0,141.3602,141.4449,141.3602,141.3941,6900.0
2012-07-25 14:10:00,166.98,167.1,166.96,167.05,8000.0,141.4026,141.5042,141.3856,141.4619,8000.0
2012-07-25 14:15:00,167.1,167.1,166.92,167.0,15400.0,141.5042,141.5042,141.3518,141.4195,15400.0
2012-07-25 14:20:00,166.99,167.22,166.99,167.19,11800.0,141.411,141.6058,141.411,141.5804,11800.0
2012-07-25 14:25:00,167.21,167.26,167.12,167.19,7400.0,141.5973,141.6397,141.5211,141.5804,7400.0
2012-07-25 14:30:00,167.22,167.22,167.11,167.19,3200.0,141.6058,141.6058,141.5127,141.5804,3200.0
2012-07-25 14:35:00,167.17,167.31,167.15,167.23,12300.0,141.5635,141.682,141.5465,141.6143,12300.0
2012-07-25 14:40:00,167.23,167.37,167.2,167.22,8700.0,141.6143,141.7328,141.5889,141.6058,8700.0
2012-07-25 14:45:00,167.15,167.24,167.15,167.19,51900.0,141.5465,141.6228,141.5465,141.5804,51900.0
2012-07-25 14:50:00,167.2,167.28,167.2,167.21,6900.0,141.5889,141.6566,141.5889,141.5973,6900.0
2012-07-25 14:55:00,167.2,167.25,167.07,167.1,25200.0,141.5889,141.6312,141.4788,141.5042,25200.0
2012-07-25 15:00:00,167.06,167.1,166.99,167.02,18400.0,141.4703,141.5042,141.411,141.4365,18400.0
2012-07-25 15:05:00,167.03,167.08,166.97,167.06,25300.0,141.4449,141.4873,141.3941,141.4703,25300.0
2012-07-25 15:10:00,167.04,167.04,166.78,166.79,29000.0,141.4534,141.4534,141.2332,141.2417,29000.0
2012-07-25 15:15:00,166.72,166.75,166.63,166.63,21600.0,141.1824,141.2078,141.1062,141.1062,21600.0
2012-07-25 15:20:00,166.61,166.63,166.5,166.61,14800.0,141.0893,141.1062,140.9961,141.0893,14800.0
2012-07-25 15:25:00,166.61,166.71,166.5,166.71,8200.0,141.0893,141.1739,140.9961,141.1739,8200.0
2012-07-25 15:30:00,166.74,166.74,166.48,166.49,16300.0,141.1993,141.1993,140.9792,140.9876,16300.0
2012-07-25 15:35:00,166.51,166.59,166.49,166.58,15000.0,141.0046,141.0723,140.9876,141.0639,15000.0
2012-07-25 15:40:00,166.57,166.66,166.36,166.51,24500.0,141.0554,141.1316,140.8775,141.0046,24500.0
2012-07-25 15:45:00,166.53,166.6,166.35,166.54,16500.0,141.0215,141.0808,140.8691,141.03,16500.0
2012-07-25 15:50:00,166.52,166.55,166.43,166.52,30600.0,141.013,141.0384,140.9368,141.013,30600.0
2012-07-25 15:55:00,166.58,166.78,166.52,166.78,55700.0,141.0639,141.2332,141.013,141.2332,55700.0
2012-07-26 09:30:00,169.36,169.99,169.16,169.93,92900.0,143.418,143.9515,143.2487,143.9007,92900.0
2012-07-26 09:35:00,169.92,169.98,169.63,169.77,55400.0,143.8922,143.943,143.6467,143.7652,55400.0
2012-07-26 09:40:00,169.8,169.8,169.31,169.34,55500.0,143.7906,143.7906,143.3757,143.4011,55500.0
2012-07-26 09:45:00,169.35,169.37,169.06,169.06,40600.0,143.4096,143.4265,143.164,143.164,40600.0
2012-07-26 09:50:00,169.07,169.38,169.07,169.35,20600.0,143.1724,143.435,143.1724,143.4096,20600.0
2012-07-26 09:55:00,169.38,169.44,169.13,169.13,26200.0,143.435,143.4858,143.2232,143.2232,26200.0
2012-07-26 10:00:00,169.11,169.21,168.85,169.12,24700.0,143.2063,143.291,142.9861,143.2148,24700.0
2012-07-26 10:05:00,169.1,169.57,169.08,169.54,46900.0,143.1978,143.5959,143.1809,143.5704,46900.0
2012-07-26 10:10:00,169.54,169.56,169.19,169.23,21000.0,143.5704,143.5874,143.2741,143.3079,21000.0
2012-07-26 10:15:00,169.27,169.41,169.09,169.25,20200.0,143.3418,143.4604,143.1894,143.3249,20200.0
2012-07-26 10:20:00,169.16,169.31,169.09,169.23,15100.0,143.2487,143.3757,143.1894,143.3079,15100.0
2012-07-26 10:25:00,169.26,169.38,169.13,169.14,17100.0,143.3333,143.435,143.2232,143.2317,17100.0
2012-07-26 10:30:00,169.19,169.31,168.93,168.94,18000.0,143.2741,143.3757,143.0539,143.0624,18000.0
2012-07-26 10:35:00,168.89,168.91,168.62,168.71,22900.0,143.02,143.0369,142.7914,142.8676,22900.0
2012-07-26 10:40:00,168.71,168.83,168.51,168.57,19700.0,142.8676,142.9692,142.6982,142.749,19700.0
2012-07-26 10:45:00,168.58,168.65,168.5,168.56,5800.0,142.7575,142.8168,142.6898,142.7406,5800.0
2012-07-26 10:50:00,168.55,168.55,168.39,168.43,8200.0,142.7321,142.7321,142.5966,142.6305,8200.0
2012-07-26 10:55:00,168.43,168.58,168.31,168.54,24800.0,142.6305,142.7575,142.5289,142.7236,24800.0
2012-07-26 11:00:00,168.57,168.6,168.47,168.57,16200.0,142.749,142.7744,142.6643,142.749,16200.0
2012-07-26 11:05:00,168.5,168.5,168.17,168.31,21900.0,142.6898,142.6898,142.4103,142.5289,21900.0
2012-07-26 11:10:00,168.29,168.47,168.28,168.43,8100.0,142.5119,142.6643,142.5034,142.6305,8100.0
2012-07-26 11:15:00,168.38,168.65,168.37,168.65,7900.0,142.5881,142.8168,142.5797,142.8168,7900.0
2012-07-26 11:20:00,168.63,168.64,168.38,168.44,11300.0,142.7998,142.8083,142.5881,142.6389,11300.0
2012-07-26 11:25:00,168.38,168.5,168.23,168.5,14400.0,142.5881,142.6898,142.4611,142.6898,14400.0
2012-07-26 11:30:00,168.5,168.64,168.46,168.54,7800.0,142.6898,142.8083,142.6559,142.7236,7800.0
2012-07-26 11:35:00,168.54,168.54,168.39,168.45,4000.0,142.7236,142.7236,142.5966,142.6474,4000.0
2012-07-26 11:40:00,168.4,168.44,168.16,168.25,9500.0,142.6051,142.6389,142.4018,142.478,9500.0
2012-07-26 11:45:00,168.2,168.2,167.97,168.1,13600.0,142.4357,142.4357,142.2409,142.351,13600.0
2012-07-26 11:50:00,168.08,168.13,167.96,168.02,7900.0,142.3341,142.3764,142.2325,142.2833,7900.0
2012-07-26 11:55:00,168.01,168.14,167.98,168.08,12400.0,142.2748,142.3849,142.2494,142.3341,12400.0
2012-07-26 12:00:00,168.09,168.14,167.96,167.96,6900.0,142.3426,142.3849,142.2325,142.2325,6900.0
2012-07-26 12:05:00,167.94,167.97,167.86,167.96,6500.0,142.2155,142.2409,142.1478,142.2325,6500.0
2012-07-26 12:10:00,167.94,168.11,167.91,168.07,11200.0,142.2155,142.3595,142.1901,142.3256,11200.0
2012-07-26 12:15:00,168.06,168.14,168.03,168.07,17800.0,142.3171,142.3849,142.2917,142.3256,17800.0
2012-07-26 12:20:00,168.08,168.17,168.04,168.09,13000.0,142.3341,142.4103,142.3002,142.3426,13000.0
2012-07-26 12:25:00,168.08,168.18,168.03,168.13,8400.0,142.3341,142.4188,142.2917,142.3764,8400.0
2012-07-26 12:30:00,168.1,168.1,168.0,168.06,2500.0,142.351,142.351,142.2663,142.3171,2500.0
2012-07-26 12:35:00,168.04,168.12,167.98,168.11,8900.0,142.3002,142.368,142.2494,142.3595,8900.0
2012-07-26 12:40:00,168.11,168.17,168.06,168.06,5400.0,142.3595,142.4103,142.3171,142.3171,5400.0
2012-07-26 12:45:00,168.03,168.03,167.98,167.99,3500.0,142.2917,142.2917,142.2494,142.2579,3500.0
2012-07-26 12:50:00,167.99,167.99,167.82,167.93,8300.0,142.2579,142.2579,142.1139,142.2071,8300.0
2012-07-26 12:55:00,167.94,168.23,167.94,168.19,11500.0,142.2155,142.4611,142.2155,142.4272,11500.0
2012-07-26 13:00:00,168.17,168.34,168.17,168.32,8300.0,142.4103,142.5543,142.4103,142.5373,8300.0
2012-07-26 13:05:00,168.29,168.33,168.24,168.26,4600.0,142.5119,142.5458,142.4696,142.4865,4600.0
2012-07-26 13:10:00,168.24,168.28,168.22,168.28,1500.0,142.4696,142.5034,142.4526,142.5034,1500.0
2012-07-26 13:15:00,168.26,168.32,168.18,168.21,4600.0,142.4865,142.5373,142.4188,142.4442,4600.0
2012-07-26 13:20:00,168.22,168.27,168.19,168.27,3200.0,142.4526,142.495,142.4272,142.495,3200.0
2012-07-26 13:25:00,168.25,168.61,168.25,168.49,13000.0,142.478,142.7829,142.478,142.6813,13000.0
2012-07-26 13:30:00,168.49,168.62,168.28,168.32,7500.0,142.6813,142.7914,142.5034,142.5373,7500.0
2012-07-26 13:35:00,168.33,168.43,168.3,168.43,4100.0,142.5458,142.6305,142.5204,142.6305,4100.0
2012-07-26 13:40:00,168.38,168.41,168.35,168.39,4500.0,142.5881,142.6135,142.5627,142.5966,4500.0
2012-07-26 13:45:00,168.34,168.34,168.31,168.31,400.0,142.5543,142.5543,142.5289,142.5289,400.0
2012-07-26 13:50:00,168.18,168.24,168.07,168.23,7500.0,142.4188,142.4696,142.3256,142.4611,7500.0
2012-07-26 13:55:00,168.23,168.27,168.2,168.23,3600.0,142.4611,142.495,142.4357,142.4611,3600.0
2012-07-26 14:00:00,168.21,168.33,168.21,168.3,4900.0,142.4442,142.5458,142.4442,142.5204,4900.0
2012-07-26 14:05:00,168.34,168.4,168.3,168.36,3600.0,142.5543,142.6051,142.5204,142.5712,3600.0
2012-07-26 14:10:00,168.34,168.39,168.23,168.27,4700.0,142.5543,142.5966,142.4611,142.495,4700.0
2012-07-26 14:15:00,168.26,168.28,168.19,168.2,3800.0,142.4865,142.5034,142.4272,142.4357,3800.0
2012-07-26 14:20:00,168.17,168.27,168.13,168.25,3900.0,142.4103,142.495,142.3764,142.478,3900.0
2012-07-26 14:25:00,168.27,168.37,168.26,168.37,19700.0,142.495,142.5797,142.4865,142.5797,19700.0
2012-07-26 14:30:00,168.35,168.37,168.26,168.26,4700.0,142.5627,142.5797,142.4865,142.4865,4700.0
2012-07-26 14:35:00,168.31,168.55,168.31,168.55,9100.0,142.5289,142.7321,142.5289,142.7321,9100.0
2012-07-26 14:40:00,168.55,168.59,168.48,168.48,8600.0,142.7321,142.766,142.6728,142.6728,8600.0
2012-07-26 14:45:00,168.51,168.66,168.5,168.66,10500.0,142.6982,142.8252,142.6898,142.8252,10500.0
2012-07-26 14:50:00,168.68,168.95,168.66,168.94,16900.0,142.8422,143.0708,142.8252,143.0624,16900.0
2012-07-26 14:55:00,168.9,168.94,168.76,168.8,6200.0,143.0285,143.0624,142.9099,142.9438,6200.0
2012-07-26 15:00:00,168.78,168.89,168.76,168.83,4000.0,142.9269,143.02,142.9099,142.9692,4000.0
2012-07-26 15:05:00,168.84,168.9,168.75,168.76,7100.0,142.9777,143.0285,142.9015,142.9099,7100.0
2012-07-26 15:10:00,168.8,168.92,168.8,168.87,2900.0,142.9438,143.0454,142.9438,143.0031,2900.0
2012-07-26 15:15:00,168.87,168.91,168.84,168.87,4300.0,143.0031,143.0369,142.9777,143.0031,4300.0
2012-07-26 15:20:00,168.88,168.88,168.8,168.8,4000.0,143.0115,143.0115,142.9438,142.9438,4000.0
2012-07-26 15:25:00,168.83,169.06,168.78,169.01,10400.0,142.9692,143.164,142.9269,143.1216,10400.0
2012-07-26 15:30:00,169.01,169.1,168.95,169.1,26600.0,143.1216,143.1978,143.0708,143.1978,26600.0
2012-07-26 15:35:00,169.09,169.16,169.0,169.12,14200.0,143.1894,143.2487,143.1132,143.2148,14200.0
2012-07-26 15:40:00,169.13,169.32,169.12,169.28,52400.0,143.2232,143.3841,143.2148,143.3503,52400.0
2012-07-26 15:45:00,169.28,169.46,169.23,169.28,48500.0,143.3503,143.5027,143.3079,143.3503,48500.0
2012-07-26 15:50:00,169.29,169.31,169.16,169.23,66300.0,143.3587,143.3757,143.2487,143.3079,66300.0
2012-07-26 15:55:00,169.23,169.28,169.12,169.25,72200.0,143.3079,143.3503,143.2148,143.3249,72200.0
2012-07-27 09:30:00,170.2,170.23,170.01,170.14,33400.0,144.1294,144.1548,143.9685,144.0785,33400.0
2012-07-27 09:35:00,170.08,170.42,170.04,170.31,45400.0,144.0277,144.3157,143.9939,144.2225,45400.0
2012-07-27 09:40:00,170.18,170.18,169.76,169.78,35100.0,144.1124,144.1124,143.7567,143.7737,35100.0
2012-07-27 09:45:00,169.76,170.05,169.65,169.97,37300.0,143.7567,144.0023,143.6636,143.9346,37300.0
2012-07-27 09:50:00,170.0,170.41,169.92,170.39,36100.0,143.96,144.3072,143.8922,144.2902,36100.0
2012-07-27 09:55:00,170.42,170.6,170.36,170.53,28400.0,144.3157,144.4681,144.2648,144.4088,28400.0
2012-07-27 10:00:00,170.55,170.76,170.48,170.48,42100.0,144.4257,144.6036,144.3665,144.3665,42100.0
2012-07-27 10:05:00,170.49,170.64,170.46,170.48,13900.0,144.3749,144.502,144.3495,144.3665,13900.0
2012-07-27 10:10:00,170.52,170.58,170.37,170.53,20900.0,144.4003,144.4511,144.2733,144.4088,20900.0
2012-07-27 10:15:00,170.56,170.8,170.56,170.79,18600.0,144.4342,144.6374,144.4342,144.629,18600.0
2012-07-27 10:20:00,170.72,170.83,170.49,170.49,15300.0,144.5697,144.6628,144.3749,144.3749,15300.0
2012-07-27 10:25:00,170.54,170.69,170.54,170.56,7100.0,144.4173,144.5443,144.4173,144.4342,7100.0
2012-07-27 10:30:00,170.59,170.78,170.52,170.63,18400.0,144.4596,144.6205,144.4003,144.4935,18400.0
2012-07-27 10:35:00,170.63,170.7,170.59,170.66,10400.0,144.4935,144.5528,144.4596,144.5189,10400.0
2012-07-27 10:40:00,170.67,170.87,170.67,170.87,11400.0,144.5274,144.6967,144.5274,144.6967,11400.0
2012-07-27 10:45:00,170.89,171.14,170.89,171.04,30700.0,144.7137,144.9254,144.7137,144.8407,30700.0
2012-07-27 10:50:00,171.01,171.09,170.98,171.04,11300.0,144.8153,144.883,144.7899,144.8407,11300.0
2012-07-27 10:55:00,171.08,171.42,171.08,171.4,35400.0,144.8746,145.1625,144.8746,145.1455,35400.0
2012-07-27 11:00:00,171.42,171.58,171.4,171.52,36500.0,145.1625,145.298,145.1455,145.2472,36500.0
2012-07-27 11:05:00,171.5,171.63,171.43,171.48,12700.0,145.2302,145.3403,145.1709,145.2133,12700.0
2012-07-27 11:10:00,171.48,171.48,171.37,171.39,10100.0,145.2133,145.2133,145.1201,145.1371,10100.0
2012-07-27 11:15:00,171.4,171.6,171.37,171.6,8800.0,145.1455,145.3149,145.1201,145.3149,8800.0
2012-07-27 11:20:00,171.58,171.65,171.57,171.61,9100.0,145.298,145.3572,145.2895,145.3234,9100.0
2012-07-27 11:25:00,171.63,171.63,171.42,171.48,40800.0,145.3403,145.3403,145.1625,145.2133,40800.0
2012-07-27 11:30:00,171.43,171.67,171.43,171.61,36100.0,145.1709,145.3742,145.1709,145.3234,36100.0
2012-07-27 11:35:00,171.59,171.59,171.44,171.44,30500.0,145.3064,145.3064,145.1794,145.1794,30500.0
2012-07-27 11:40:00,171.48,171.55,171.45,171.45,12400.0,145.2133,145.2726,145.1879,145.1879,12400.0
2012-07-27 11:45:00,171.46,171.48,171.42,171.44,7600.0,145.1963,145.2133,145.1625,145.1794,7600.0
2012-07-27 11:50:00,171.44,171.61,171.42,171.59,21100.0,145.1794,145.3234,145.1625,145.3064,21100.0
2012-07-27 11:55:00,171.6,171.67,171.59,171.64,18400.0,145.3149,145.3742,145.3064,145.3488,18400.0
2012-07-27 12:00:00,171.65,171.67,171.52,171.62,24500.0,145.3572,145.3742,145.2472,145.3318,24500.0
2012-07-27 12:05:00,171.65,171.67,171.54,171.6,21900.0,145.3572,145.3742,145.2641,145.3149,21900.0
2012-07-27 12:10:00,171.63,171.68,171.6,171.62,7600.0,145.3403,145.3826,145.3149,145.3318,7600.0
2012-07-27 12:15:00,171.62,171.64,171.5,171.5,12100.0,145.3318,145.3488,145.2302,145.2302,12100.0
2012-07-27 12:20:00,171.54,171.7,171.51,171.7,21400.0,145.2641,145.3996,145.2387,145.3996,21400.0
2012-07-27 12:25:00,171.72,171.88,171.72,171.88,29600.0,145.4165,145.552,145.4165,145.552,29600.0
2012-07-27 12:30:00,171.88,172.03,171.88,171.95,43200.0,145.552,145.679,145.552,145.6113,43200.0
2012-07-27 12:35:00,171.96,171.97,171.86,171.88,13700.0,145.6198,145.6282,145.5351,145.552,13700.0
2012-07-27 12:40:00,171.9,171.94,171.88,171.94,15500.0,145.569,145.6028,145.552,145.6028,15500.0
2012-07-27 12:45:00,171.9,171.94,171.87,171.93,5700.0,145.569,145.6028,145.5435,145.5944,5700.0
2012-07-27 12:50:00,171.9,171.93,171.88,171.93,3900.0,145.569,145.5944,145.552,145.5944,3900.0
2012-07-27 12:55:00,171.9,171.95,171.87,171.93,9800.0,145.569,145.6113,145.5435,145.5944,9800.0
2012-07-27 13:00:00,171.92,172.05,171.92,172.05,37600.0,145.5859,145.696,145.5859,145.696,37600.0
2012-07-27 13:05:00,172.04,172.05,172.01,172.02,8000.0,145.6875,145.696,145.6621,145.6706,8000.0
2012-07-27 13:10:00,172.0,172.05,171.99,172.0,10900.0,145.6536,145.696,145.6452,145.6536,10900.0
2012-07-27 13:15:00,172.0,172.11,172.0,172.09,18300.0,145.6536,145.7468,145.6536,145.7298,18300.0
2012-07-27 13:20:00,172.05,172.09,171.93,171.93,4500.0,145.696,145.7298,145.5944,145.5944,4500.0
2012-07-27 13:25:00,171.93,172.76,171.93,172.76,115100.0,145.5944,146.2972,145.5944,146.2972,115100.0
2012-07-27 13:30:00,172.72,173.19,172.72,172.96,76400.0,146.2633,146.6614,146.2633,146.4666,76400.0
2012-07-27 13:35:00,172.98,173.45,172.98,173.33,57000.0,146.4835,146.8815,146.4835,146.7799,57000.0
2012-07-27 13:40:00,173.33,173.36,172.96,173.02,39300.0,146.7799,146.8053,146.4666,146.5174,39300.0
2012-07-27 13:45:00,172.99,172.99,172.66,172.68,16300.0,146.492,146.492,146.2125,146.2295,16300.0
2012-07-27 13:50:00,172.64,172.76,172.62,172.76,22700.0,146.1956,146.2972,146.1787,146.2972,22700.0
2012-07-27 13:55:00,172.79,172.93,172.77,172.88,23500.0,146.3226,146.4412,146.3057,146.3988,23500.0
2012-07-27 14:00:00,172.84,172.89,172.7,172.78,23000.0,146.365,146.4073,146.2464,146.3142,23000.0
2012-07-27 14:05:00,172.78,172.94,172.78,172.82,7300.0,146.3142,146.4496,146.3142,146.348,7300.0
2012-07-27 14:10:00,172.81,172.81,172.49,172.49,8700.0,146.3396,146.3396,146.0686,146.0686,8700.0
2012-07-27 14:15:00,172.51,172.7,172.5,172.59,46800.0,146.0855,146.2464,146.077,146.1533,46800.0
2012-07-27 14:20:00,172.6,172.7,172.54,172.58,45400.0,146.1617,146.2464,146.1109,146.1448,45400.0
2012-07-27 14:25:00,172.57,172.68,172.56,172.62,23700.0,146.1363,146.2295,146.1279,146.1787,23700.0
2012-07-27 14:30:00,172.65,172.87,172.57,172.87,57300.0,146.2041,146.3904,146.1363,146.3904,57300.0
2012-07-27 14:35:00,172.85,172.89,172.79,172.85,32000.0,146.3734,146.4073,146.3226,146.3734,32000.0
2012-07-27 14:40:00,172.88,172.96,172.78,172.93,19900.0,146.3988,146.4666,146.3142,146.4412,19900.0
2012-07-27 14:45:00,172.89,172.9,172.81,172.84,12900.0,146.4073,146.4158,146.3396,146.365,12900.0
2012-07-27 14:50:00,172.83,172.94,172.83,172.93,21800.0,146.3565,146.4496,146.3565,146.4412,21800.0
2012-07-27 14:55:00,172.93,172.96,172.85,172.88,36900.0,146.4412,146.4666,146.3734,146.3988,36900.0
2012-07-27 15:00:00,172.87,172.98,172.87,172.97,8100.0,146.3904,146.4835,146.3904,146.4751,8100.0
2012-07-27 15:05:00,172.97,173.18,172.97,173.16,17600.0,146.4751,146.6529,146.4751,146.6359,17600.0
2012-07-27 15:10:00,173.16,173.16,173.05,173.11,26000.0,146.6359,146.6359,146.5428,146.5936,26000.0
2012-07-27 15:15:00,173.14,173.24,173.12,173.18,24700.0,146.619,146.7037,146.6021,146.6529,24700.0
2012-07-27 15:20:00,173.18,173.2,173.02,173.09,14300.0,146.6529,146.6698,146.5174,146.5767,14300.0
2012-07-27 15:25:00,173.11,173.25,173.09,173.25,31800.0,146.5936,146.7122,146.5767,146.7122,31800.0
2012-07-27 15:30:00,173.24,173.29,173.14,173.24,28300.0,146.7037,146.746,146.619,146.7037,28300.0
2012-07-27 15:35:00,173.23,173.3,173.08,173.1,32900.0,146.6952,146.7545,146.5682,146.5851,32900.0
2012-07-27 15:40:00,173.12,173.23,173.06,173.09,39900.0,146.6021,146.6952,146.5513,146.5767,39900.0
2012-07-27 15:45:00,173.11,173.22,173.04,173.04,29400.0,146.5936,146.6868,146.5343,146.5343,29400.0
2012-07-27 15:50:00,173.05,173.09,172.56,172.71,95400.0,146.5428,146.5767,146.1279,146.2549,95400.0
2012-07-27 15:55:00,172.69,172.79,172.55,172.78,119600.0,146.2379,146.3226,146.1194,146.3142,119600.0
2012-07-30 09:30:00,172.85,173.47,172.83,173.34,89000.0,146.3734,146.8985,146.3565,146.7884,89000.0
2012-07-30 09:35:00,173.3,173.47,173.03,173.11,46900.0,146.7545,146.8985,146.5259,146.5936,46900.0
2012-07-30 09:40:00,173.06,173.09,172.63,172.78,65900.0,146.5513,146.5767,146.1871,146.3142,65900.0
2012-07-30 09:45:00,172.78,172.89,172.66,172.75,30100.0,146.3142,146.4073,146.2125,146.2888,30100.0
2012-07-30 09:50:00,172.76,172.83,172.51,172.68,27200.0,146.2972,146.3565,146.0855,146.2295,27200.0
2012-07-30 09:55:00,172.68,173.25,172.68,173.2,33900.0,146.2295,146.7122,146.2295,146.6698,33900.0
2012-07-30 10:00:00,173.26,173.29,172.97,173.17,51300.0,146.7206,146.746,146.4751,146.6444,51300.0
2012-07-30 10:05:00,173.24,173.26,172.73,172.83,32200.0,146.7037,146.7206,146.2718,146.3565,32200.0
2012-07-30 10:10:00,172.84,173.05,172.84,172.96,23500.0,146.365,146.5428,146.365,146.4666,23500.0
2012-07-30 10:15:00,172.94,173.0,172.78,172.99,39600.0,146.4496,146.5005,146.3142,146.492,39600.0
2012-07-30 10:20:00,172.96,173.42,172.93,173.41,27600.0,146.4666,146.8561,146.4412,146.8477,27600.0
2012-07-30 10:25:00,173.33,173.52,173.1,173.1,32400.0,146.7799,146.9408,146.5851,146.5851,32400.0
2012-07-30 10:30:00,173.1,173.11,172.78,172.82,29400.0,146.5851,146.5936,146.3142,146.348,29400.0
2012-07-30 10:35:00,172.8,173.03,172.72,172.95,10100.0,146.3311,146.5259,146.2633,146.4581,10100.0
2012-07-30 10:40:00,172.91,172.91,172.73,172.8,9900.0,146.4242,146.4242,146.2718,146.3311,9900.0
2012-07-30 10:45:00,172.75,172.79,172.55,172.61,25500.0,146.2888,146.3226,146.1194,146.1702,25500.0
2012-07-30 10:50:00,172.65,172.72,172.53,172.6,19100.0,146.2041,146.2633,146.1024,146.1617,19100.0
2012-07-30 10:55:00,172.56,172.59,172.16,172.16,94000.0,146.1279,146.1533,145.7891,145.7891,94000.0
2012-07-30 11:00:00,172.2,172.41,172.17,172.4,11600.0,145.823,146.0008,145.7976,145.9924,11600.0
2012-07-30 11:05:00,172.4,172.52,172.39,172.52,4000.0,145.9924,146.094,145.9839,146.094,4000.0
2012-07-30 11:10:00,172.49,172.54,172.46,172.47,5000.0,146.0686,146.1109,146.0432,146.0516,5000.0
2012-07-30 11:15:00,172.43,172.44,172.07,172.1,20600.0,146.0178,146.0262,145.7129,145.7383,20600.0
2012-07-30 11:20:00,172.06,172.08,171.88,171.97,11600.0,145.7044,145.7214,145.552,145.6282,11600.0
2012-07-30 11:25:00,171.98,172.07,171.94,172.07,3000.0,145.6367,145.7129,145.6028,145.7129,3000.0
2012-07-30 11:30:00,172.03,172.17,171.99,171.99,6400.0,145.679,145.7976,145.6452,145.6452,6400.0
2012-07-30 11:35:00,171.94,171.99,171.91,171.99,16800.0,145.6028,145.6452,145.5774,145.6452,16800.0
2012-07-30 11:40:00,171.96,171.98,171.76,171.82,13200.0,145.6198,145.6367,145.4504,145.5012,13200.0
2012-07-30 11:45:00,171.87,172.06,171.87,172.01,4000.0,145.5435,145.7044,145.5435,145.6621,4000.0
2012-07-30 11:50:00,171.97,172.02,171.91,171.96,17600.0,145.6282,145.6706,145.5774,145.6198,17600.0
2012-07-30 11:55:00,171.93,172.01,171.89,171.94,7400.0,145.5944,145.6621,145.5605,145.6028,7400.0
2012-07-30 12:00:00,171.94,171.94,171.8,171.91,31600.0,145.6028,145.6028,145.4843,145.5774,31600.0
2012-07-30 12:05:00,171.84,171.84,171.7,171.78,11100.0,145.5181,145.5181,145.3996,145.4673,11100.0
2012-07-30 12:10:00,171.83,171.87,171.8,171.87,1600.0,145.5097,145.5435,145.4843,145.5435,1600.0
2012-07-30 12:15:00,171.92,171.92,171.7,171.77,10100.0,145.5859,145.5859,145.3996,145.4589,10100.0
2012-07-30 12:20:00,171.83,171.85,171.7,171.78,93700.0,145.5097,145.5266,145.3996,145.4673,93700.0
2012-07-30 12:25:00,171.77,171.82,171.74,171.77,80600.0,145.4589,145.5012,145.4335,145.4589,80600.0
2012-07-30 12:30:00,171.76,171.8,171.69,171.77,6700.0,145.4504,145.4843,145.3911,145.4589,6700.0
2012-07-30 12:35:00,171.7,171.82,171.69,171.82,8900.0,145.3996,145.5012,145.3911,145.5012,8900.0
2012-07-30 12:40:00,171.81,172.13,171.81,172.13,22700.0,145.4927,145.7637,145.4927,145.7637,22700.0
2012-07-30 12:45:00,172.12,172.17,171.93,171.93,72100.0,145.7553,145.7976,145.5944,145.5944,72100.0
2012-07-30 12:50:00,171.95,172.16,171.93,172.05,43800.0,145.6113,145.7891,145.5944,145.696,43800.0
2012-07-30 12:55:00,172.03,172.03,171.86,171.95,22400.0,145.679,145.679,145.5351,145.6113,22400.0
2012-07-30 13:00:00,171.98,171.98,171.84,171.93,5000.0,145.6367,145.6367,145.5181,145.5944,5000.0
2012-07-30 13:05:00,171.89,172.07,171.89,172.06,8700.0,145.5605,145.7129,145.5605,145.7044,8700.0
2012-07-30 13:10:00,172.12,172.15,172.08,172.11,1100.0,145.7553,145.7807,145.7214,145.7468,1100.0
2012-07-30 13:15:00,172.11,172.11,172.0,172.05,7700.0,145.7468,145.7468,145.6536,145.696,7700.0
2012-07-30 13:20:00,172.04,172.25,172.02,172.25,11900.0,145.6875,145.8653,145.6706,145.8653,11900.0
2012-07-30 13:25:00,172.23,172.25,172.08,172.08,2700.0,145.8484,145.8653,145.7214,145.7214,2700.0
2012-07-30 13:30:00,172.06,172.34,172.06,172.33,6700.0,145.7044,145.9416,145.7044,145.9331,6700.0
2012-07-30 13:35:00,172.34,172.34,172.23,172.23,5100.0,145.9416,145.9416,145.8484,145.8484,5100.0
2012-07-30 13:40:00,172.19,172.23,172.07,172.1,1200.0,145.8145,145.8484,145.7129,145.7383,1200.0
2012-07-30 13:45:00,172.06,172.12,172.06,172.1,300.0,145.7044,145.7553,145.7044,145.7383,300.0
2012-07-30 13:50:00,171.99,172.09,171.97,172.09,2800.0,145.6452,145.7298,145.6282,145.7298,2800.0
2012-07-30 13:55:00,172.09,172.11,172.04,172.1,3300.0,145.7298,145.7468,145.6875,145.7383,3300.0
2012-07-30 14:00:00,171.97,171.98,171.79,171.91,5800.0,145.6282,145.6367,145.4758,145.5774,5800.0
2012-07-30 14:05:00,171.92,171.97,171.88,171.91,4200.0,145.5859,145.6282,145.552,145.5774,4200.0
2012-07-30 14:10:00,171.94,172.08,171.94,172.07,1600.0,145.6028,145.7214,145.6028,145.7129,1600.0
2012-07-30 14:15:00,172.05,172.06,171.98,172.06,2200.0,145.696,145.7044,145.6367,145.7044,2200.0
2012-07-30 14:20:00,172.05,172.17,172.05,172.09,3200.0,145.696,145.7976,145.696,145.7298,3200.0
2012-07-30 14:25:00,172.06,172.13,172.06,172.13,1100.0,145.7044,145.7637,145.7044,145.7637,1100.0
2012-07-30 14:30:00,172.17,172.2,172.15,172.15,2400.0,145.7976,145.823,145.7807,145.7807,2400.0
2012-07-30 14:35:00,172.16,172.22,172.14,172.2,39300.0,145.7891,145.8399,145.7722,145.823,39300.0
2012-07-30 14:40:00,172.22,172.36,172.19,172.26,24500.0,145.8399,145.9585,145.8145,145.8738,24500.0
2012-07-30 14:45:00,172.27,172.31,172.25,172.26,13000.0,145.8823,145.9161,145.8653,145.8738,13000.0
2012-07-30 14:50:00,172.29,172.29,172.19,172.24,53200.0,145.8992,145.8992,145.8145,145.8569,53200.0
2012-07-30 14:55:00,172.22,172.3,172.21,172.29,5500.0,145.8399,145.9077,145.8315,145.8992,5500.0
2012-07-30 15:00:00,172.28,172.28,172.22,172.25,4900.0,145.8907,145.8907,145.8399,145.8653,4900.0
2012-07-30 15:05:00,172.21,172.21,171.96,172.0,3600.0,145.8315,145.8315,145.6198,145.6536,3600.0
2012-07-30 15:10:00,171.98,172.07,171.95,171.95,8600.0,145.6367,145.7129,145.6113,145.6113,8600.0
2012-07-30 15:15:00,171.97,172.23,171.97,172.22,6300.0,145.6282,145.8484,145.6282,145.8399,6300.0
2012-07-30 15:20:00,172.24,172.28,172.11,172.21,5600.0,145.8569,145.8907,145.7468,145.8315,5600.0
2012-07-30 15:25:00,172.28,172.3,172.12,172.3,9000.0,145.8907,145.9077,145.7553,145.9077,9000.0
2012-07-30 15:30:00,172.29,172.45,172.21,172.29,10900.0,145.8992,146.0347,145.8315,145.8992,10900.0
2012-07-30 15:35:00,172.31,172.31,172.1,172.16,6700.0,145.9161,145.9161,145.7383,145.7891,6700.0
2012-07-30 15:40:00,172.16,172.34,172.16,172.28,6800.0,145.7891,145.9416,145.7891,145.8907,6800.0
2012-07-30 15:45:00,172.32,172.42,172.19,172.39,32900.0,145.9246,146.0093,145.8145,145.9839,32900.0
2012-07-30 15:50:00,172.43,172.47,172.28,172.4,19800.0,146.0178,146.0516,145.8907,145.9924,19800.0
2012-07-30 15:55:00,172.42,172.42,172.19,172.22,147300.0,146.0093,146.0093,145.8145,145.8399,147300.0
2012-07-31 09:30:00,172.02,172.19,171.63,172.01,102500.0,145.6706,145.8145,145.3403,145.6621,102500.0
2012-07-31 09:35:00,172.05,172.36,171.93,172.27,36400.0,145.696,145.9585,145.5944,145.8823,36400.0
2012-07-31 09:40:00,172.37,172.78,172.28,172.67,39000.0,145.967,146.3142,145.8907,146.221,39000.0
2012-07-31 09:45:00,172.61,172.68,172.28,172.42,21300.0,146.1702,146.2295,145.8907,146.0093,21300.0
2012-07-31 09:50:00,172.38,172.38,172.12,172.21,7900.0,145.9754,145.9754,145.7553,145.8315,7900.0
2012-07-31 09:55:00,172.14,172.34,172.01,172.26,12400.0,145.7722,145.9416,145.6621,145.8738,12400.0
2012-07-31 10:00:00,172.34,172.54,171.87,172.02,41200.0,145.9416,146.1109,145.5435,145.6706,41200.0
2012-07-31 10:05:00,172.07,172.08,171.55,171.68,20800.0,145.7129,145.7214,145.2726,145.3826,20800.0
2012-07-31 10:10:00,171.67,172.14,171.62,171.99,17900.0,145.3742,145.7722,145.3318,145.6452,17900.0
2012-07-31 10:15:00,172.03,172.31,171.99,172.25,62300.0,145.679,145.9161,145.6452,145.8653,62300.0
2012-07-31 10:20:00,172.29,172.56,172.23,172.56,9900.0,145.8992,146.1279,145.8484,146.1279,9900.0
2012-07-31 10:25:00,172.58,172.63,172.3,172.3,7500.0,146.1448,146.1871,145.9077,145.9077,7500.0
2012-07-31 10:30:00,172.31,172.45,172.11,172.11,8300.0,145.9161,146.0347,145.7468,145.7468,8300.0
2012-07-31 10:35:00,172.12,172.16,171.98,172.06,4900.0,145.7553,145.7891,145.6367,145.7044,4900.0
2012-07-31 10:40:00,172.08,172.37,172.0,172.34,11000.0,145.7214,145.967,145.6536,145.9416,11000.0
2012-07-31 10:45:00,172.37,172.45,172.28,172.3,13600.0,145.967,146.0347,145.8907,145.9077,13600.0
2012-07-31 10:50:00,172.3,172.38,172.19,172.33,18300.0,145.9077,145.9754,145.8145,145.9331,18300.0
2012-07-31 10:55:00,172.34,172.35,172.08,172.13,8700.0,145.9416,145.95,145.7214,145.7637,8700.0
2012-07-31 11:00:00,172.14,172.24,172.07,172.07,11200.0,145.7722,145.8569,145.7129,145.7129,11200.0
2012-07-31 11:05:00,172.03,172.09,171.95,172.08,13800.0,145.679,145.7298,145.6113,145.7214,13800.0
2012-07-31 11:10:00,172.14,172.55,172.11,172.5,5300.0,145.7722,146.1194,145.7468,146.077,5300.0
2012-07-31 11:15:00,172.46,172.5,172.26,172.29,2800.0,146.0432,146.077,145.8738,145.8992,2800.0
2012-07-31 11:20:00,172.34,172.46,172.34,172.38,4800.0,145.9416,146.0432,145.9416,145.9754,4800.0
2012-07-31 11:25:00,172.39,172.42,172.27,172.29,3800.0,145.9839,146.0093,145.8823,145.8992,3800.0
2012-07-31 11:30:00,172.32,172.32,172.09,172.12,4800.0,145.9246,145.9246,145.7298,145.7553,4800.0
2012-07-31 11:35:00,172.12,172.2,172.1,172.17,4500.0,145.7553,145.823,145.7383,145.7976,4500.0
2012-07-31 11:40:00,172.18,172.18,172.06,172.06,13700.0,145.8061,145.8061,145.7044,145.7044,13700.0
2012-07-31 11:45:00,172.01,172.01,171.9,171.98,73400.0,145.6621,145.6621,145.569,145.6367,73400.0
2012-07-31 11:50:00,171.97,172.07,171.97,171.99,130100.0,145.6282,145.7129,145.6282,145.6452,130100.0
2012-07-31 11:55:00,171.96,172.06,171.96,172.03,88800.0,145.6198,145.7044,145.6198,145.679,88800.0
2012-07-31 12:00:00,172.02,172.02,171.45,171.53,119200.0,145.6706,145.6706,145.1879,145.2556,119200.0
2012-07-31 12:05:00,171.52,171.61,171.45,171.59,11200.0,145.2472,145.3234,145.1879,145.3064,11200.0
2012-07-31 12:10:00,171.53,171.54,171.21,171.4,47200.0,145.2556,145.2641,144.9846,145.1455,47200.0
2012-07-31 12:15:00,171.38,171.5,171.36,171.45,24700.0,145.1286,145.2302,145.1117,145.1879,24700.0
2012-07-31 12:20:00,171.46,171.55,171.37,171.52,10100.0,145.1963,145.2726,145.1201,145.2472,10100.0
2012-07-31 12:25:00,171.52,171.59,171.51,171.59,8400.0,145.2472,145.3064,145.2387,145.3064,8400.0
2012-07-31 12:30:00,171.55,171.55,171.44,171.46,2200.0,145.2726,145.2726,145.1794,145.1963,2200.0
2012-07-31 12:35:00,171.5,171.62,171.5,171.57,2300.0,145.2302,145.3318,145.2302,145.2895,2300.0
2012-07-31 12:40:00,171.55,171.56,171.42,171.45,4300.0,145.2726,145.281,145.1625,145.1879,4300.0
2012-07-31 12:45:00,171.42,171.42,171.31,171.34,9300.0,145.1625,145.1625,145.0693,145.0947,9300.0
2012-07-31 12:50:00,171.34,171.44,171.34,171.43,22600.0,145.0947,145.1794,145.0947,145.1709,22600.0
2012-07-31 12:55:00,171.44,171.44,171.24,171.3,43100.0,145.1794,145.1794,145.01,145.0609,43100.0
2012-07-31 13:00:00,171.3,171.3,171.14,171.18,45400.0,145.0609,145.0609,144.9254,144.9592,45400.0
2012-07-31 13:05:00,171.19,171.4,171.19,171.37,20800.0,144.9677,145.1455,144.9677,145.1201,20800.0
2012-07-31 13:10:00,171.36,171.5,171.22,171.42,63300.0,145.1117,145.2302,144.9931,145.1625,63300.0
2012-07-31 13:15:00,171.44,171.5,171.32,171.33,42600.0,145.1794,145.2302,145.0778,145.0863,42600.0
2012-07-31 13:20:00,171.32,171.37,171.29,171.29,18900.0,145.0778,145.1201,145.0524,145.0524,18900.0
2012-07-31 13:25:00,171.32,171.57,171.32,171.54,16500.0,145.0778,145.2895,145.0778,145.2641,16500.0
2012-07-31 13:30:00,171.57,171.57,171.4,171.42,14900.0,145.2895,145.2895,145.1455,145.1625,14900.0
2012-07-31 13:35:00,171.43,171.52,171.41,171.45,7300.0,145.1709,145.2472,145.154,145.1879,7300.0
2012-07-31 13:40:00,171.47,171.47,171.34,171.36,4900.0,145.2048,145.2048,145.0947,145.1117,4900.0
2012-07-31 13:45:00,171.37,171.37,171.29,171.31,3300.0,145.1201,145.1201,145.0524,145.0693,3300.0
2012-07-31 13:50:00,171.33,171.51,171.32,171.43,10400.0,145.0863,145.2387,145.0778,145.1709,10400.0
2012-07-31 13:55:00,171.46,171.47,171.3,171.32,32900.0,145.1963,145.2048,145.0609,145.0778,32900.0
2012-07-31 14:00:00,171.3,171.46,171.25,171.44,16600.0,145.0609,145.1963,145.0185,145.1794,16600.0
2012-07-31 14:05:00,171.41,171.5,171.39,171.46,9500.0,145.154,145.2302,145.1371,145.1963,9500.0
2012-07-31 14:10:00,171.47,171.64,171.44,171.57,59600.0,145.2048,145.3488,145.1794,145.2895,59600.0
2012-07-31 14:15:00,171.57,171.58,171.48,171.57,24800.0,145.2895,145.298,145.2133,145.2895,24800.0
2012-07-31 14:20:00,171.54,171.74,171.48,171.71,51800.0,145.2641,145.4335,145.2133,145.4081,51800.0
2012-07-31 14:25:00,171.72,171.79,171.64,171.67,7500.0,145.4165,145.4758,145.3488,145.3742,7500.0
2012-07-31 14:30:00,171.7,171.74,171.57,171.57,6900.0,145.3996,145.4335,145.2895,145.2895,6900.0
2012-07-31 14:35:00,171.63,171.64,171.52,171.54,64500.0,145.3403,145.3488,145.2472,145.2641,64500.0
2012-07-31 14:40:00,171.56,171.6,171.53,171.6,4600.0,145.281,145.3149,145.2556,145.3149,4600.0
2012-07-31 14:45:00,171.56,171.8,171.54,171.62,20800.0,145.281,145.4843,145.2641,145.3318,20800.0
2012-07-31 14:50:00,171.66,171.73,171.64,171.7,3600.0,145.3657,145.425,145.3488,145.3996,3600.0
2012-07-31 14:55:00,171.71,171.74,171.49,171.5,11400.0,145.4081,145.4335,145.2218,145.2302,11400.0
2012-07-31 15:00:00,171.46,171.48,171.33,171.35,15700.0,145.1963,145.2133,145.0863,145.1032,15700.0
2012-07-31 15:05:00,171.31,171.37,171.27,171.33,33500.0,145.0693,145.1201,145.0355,145.0863,33500.0
2012-07-31 15:10:00,171.32,171.41,171.28,171.3,13300.0,145.0778,145.154,145.0439,145.0609,13300.0
2012-07-31 15:15:00,171.29,171.4,171.25,171.32,78800.0,145.0524,145.1455,145.0185,145.0778,78800.0
2012-07-31 15:20:00,171.34,171.36,171.29,171.3,14600.0,145.0947,145.1117,145.0524,145.0609,14600.0
2012-07-31 15:25:00,171.31,171.49,171.31,171.45,19000.0,145.0693,145.2218,145.0693,145.1879,19000.0
2012-07-31 15:30:00,171.48,171.51,171.31,171.39,21900.0,145.2133,145.2387,145.0693,145.1371,21900.0
2012-07-31 15:35:00,171.36,171.47,171.23,171.25,20700.0,145.1117,145.2048,145.0016,145.0185,20700.0
2012-07-31 15:40:00,171.24,171.33,171.06,171.3,32800.0,145.01,145.0863,144.8576,145.0609,32800.0
2012-07-31 15:45:00,171.36,171.37,171.09,171.09,39600.0,145.1117,145.1201,144.883,144.883,39600.0
2012-07-31 15:50:00,171.12,171.43,171.11,171.18,56200.0,144.9084,145.1709,144.9,144.9592,56200.0
2012-07-31 15:55:00,171.18,171.31,171.1,171.2,132200.0,144.9592,145.0693,144.8915,144.9762,132200.0
2012-08-01 09:30:00,171.82,172.37,171.78,171.9,239100.0,145.5012,145.967,145.4673,145.569,239100.0
2012-08-01 09:35:00,171.85,171.87,171.77,171.81,35000.0,145.5266,145.5435,145.4589,145.4927,35000.0
2012-08-01 09:40:00,171.83,171.83,171.4,171.48,7800.0,145.5097,145.5097,145.1455,145.2133,7800.0
2012-08-01 09:45:00,171.43,171.45,171.25,171.31,6400.0,145.1709,145.1879,145.0185,145.0693,6400.0
2012-08-01 09:50:00,171.26,171.37,171.14,171.37,16700.0,145.027,145.1201,144.9254,145.1201,16700.0
2012-08-01 09:55:00,171.41,171.41,171.19,171.19,3300.0,145.154,145.154,144.9677,144.9677,3300.0
2012-08-01 10:00:00,171.09,171.42,171.02,171.29,29300.0,144.883,145.1625,144.8237,145.0524,29300.0
2012-08-01 10:05:00,171.34,171.49,171.14,171.33,13800.0,145.0947,145.2218,144.9254,145.0863,13800.0
2012-08-01 10:10:00,171.3,171.4,170.79,170.85,17600.0,145.0609,145.1455,144.629,144.6798,17600.0
2012-08-01 10:15:00,170.9,170.94,170.74,170.79,6200.0,144.7221,144.756,144.5866,144.629,6200.0
2012-08-01 10:20:00,170.76,170.99,170.76,170.99,5800.0,144.6036,144.7983,144.6036,144.7983,5800.0
2012-08-01 10:25:00,170.96,170.99,170.93,170.97,2200.0,144.7729,144.7983,144.7475,144.7814,2200.0
2012-08-01 10:30:00,171.02,171.09,170.78,170.78,89200.0,144.8237,144.883,144.6205,144.6205,89200.0
2012-08-01 10:35:00,170.81,171.26,170.79,171.2,41900.0,144.6459,145.027,144.629,144.9762,41900.0
2012-08-01 10:40:00,171.19,171.19,170.85,170.85,15400.0,144.9677,144.9677,144.6798,144.6798,15400.0
2012-08-01 10:45:00,170.84,171.17,170.84,171.14,12300.0,144.6713,144.9508,144.6713,144.9254,12300.0
2012-08-01 10:50:00,171.17,171.17,171.03,171.15,7700.0,144.9508,144.9508,144.8322,144.9338,7700.0
2012-08-01 10:55:00,171.15,171.21,171.05,171.14,10100.0,144.9338,144.9846,144.8492,144.9254,10100.0
2012-08-01 11:00:00,171.15,171.18,170.98,171.02,11300.0,144.9338,144.9592,144.7899,144.8237,11300.0
2012-08-01 11:05:00,171.03,171.06,170.77,170.92,42300.0,144.8322,144.8576,144.612,144.7391,42300.0
2012-08-01 11:10:00,170.88,170.92,170.46,170.51,60100.0,144.7052,144.7391,144.3495,144.3919,60100.0
2012-08-01 11:15:00,170.47,170.64,170.44,170.61,21600.0,144.358,144.502,144.3326,144.4765,21600.0
2012-08-01 11:20:00,170.58,170.62,170.55,170.59,11000.0,144.4511,144.485,144.4257,144.4596,11000.0
2012-08-01 11:25:00,170.57,170.67,170.53,170.66,5000.0,144.4427,144.5274,144.4088,144.5189,5000.0
2012-08-01 11:30:00,170.69,170.79,170.69,170.72,6100.0,144.5443,144.629,144.5443,144.5697,6100.0
2012-08-01 11:35:00,170.7,170.7,170.53,170.6,16600.0,144.5528,144.5528,144.4088,144.4681,16600.0
2012-08-01 11:40:00,170.63,170.7,170.61,170.69,20800.0,144.4935,144.5528,144.4765,144.5443,20800.0
2012-08-01 11:45:00,170.71,170.74,170.57,170.64,7700.0,144.5612,144.5866,144.4427,144.502,7700.0
2012-08-01 11:50:00,170.67,170.78,170.66,170.74,4800.0,144.5274,144.6205,144.5189,144.5866,4800.0
2012-08-01 11:55:00,170.74,170.76,170.65,170.69,4900.0,144.5866,144.6036,144.5104,144.5443,4900.0
2012-08-01 12:00:00,170.73,170.79,170.64,170.77,7600.0,144.5782,144.629,144.502,144.612,7600.0
2012-08-01 12:05:00,170.78,170.88,170.78,170.84,57000.0,144.6205,144.7052,144.6205,144.6713,57000.0
2012-08-01 12:10:00,170.84,170.85,170.71,170.71,8700.0,144.6713,144.6798,144.5612,144.5612,8700.0
2012-08-01 12:15:00,170.72,170.82,170.69,170.82,10900.0,144.5697,144.6544,144.5443,144.6544,10900.0
2012-08-01 12:20:00,170.83,170.84,170.77,170.8,4700.0,144.6628,144.6713,144.612,144.6374,4700.0
2012-08-01 12:25:00,170.81,170.83,170.75,170.75,3500.0,144.6459,144.6628,144.5951,144.5951,3500.0
2012-08-01 12:30:00,170.77,170.87,170.75,170.84,7300.0,144.612,144.6967,144.5951,144.6713,7300.0
2012-08-01 12:35:00,170.82,170.85,170.76,170.85,7400.0,144.6544,144.6798,144.6036,144.6798,7400.0
2012-08-01 12:40:00,170.84,170.89,170.81,170.86,12300.0,144.6713,144.7137,144.6459,144.6883,12300.0
2012-08-01 12:45:00,170.85,170.86,170.81,170.83,2600.0,144.6798,144.6883,144.6459,144.6628,2600.0
2012-08-01 12:50:00,170.81,170.86,170.79,170.85,3100.0,144.6459,144.6883,144.629,144.6798,3100.0
2012-08-01 12:55:00,170.85,170.9,170.85,170.88,4700.0,144.6798,144.7221,144.6798,144.7052,4700.0
2012-08-01 13:00:00,170.9,171.02,170.9,171.0,3300.0,144.7221,144.8237,144.7221,144.8068,3300.0
2012-08-01 13:05:00,171.0,171.1,170.96,170.96,8800.0,144.8068,144.8915,144.7729,144.7729,8800.0
2012-08-01 13:10:00,170.97,170.97,170.88,170.88,6800.0,144.7814,144.7814,144.7052,144.7052,6800.0
2012-08-01 13:15:00,170.87,170.89,170.71,170.71,14200.0,144.6967,144.7137,144.5612,144.5612,14200.0
2012-08-01 13:20:00,170.72,170.8,170.71,170.79,10000.0,144.5697,144.6374,144.5612,144.629,10000.0
2012-08-01 13:25:00,170.76,170.8,170.59,170.63,12100.0,144.6036,144.6374,144.4596,144.4935,12100.0
2012-08-01 13:30:00,170.57,170.59,170.51,170.54,12400.0,144.4427,144.4596,144.3919,144.4173,12400.0
2012-08-01 13:35:00,170.55,170.7,170.53,170.65,8000.0,144.4257,144.5528,144.4088,144.5104,8000.0
2012-08-01 13:40:00,170.65,170.71,170.6,170.71,3300.0,144.5104,144.5612,144.4681,144.5612,3300.0
2012-08-01 13:45:00,170.68,170.82,170.68,170.73,13400.0,144.5358,144.6544,144.5358,144.5782,13400.0
2012-08-01 13:50:00,170.73,170.78,170.68,170.74,7900.0,144.5782,144.6205,144.5358,144.5866,7900.0
2012-08-01 13:55:00,170.72,170.73,170.5,170.52,4800.0,144.5697,144.5782,144.3834,144.4003,4800.0
2012-08-01 14:00:00,170.5,170.51,170.43,170.51,9300.0,144.3834,144.3919,144.3241,144.3919,9300.0
2012-08-01 14:05:00,170.56,170.58,170.41,170.49,18400.0,144.4342,144.4511,144.3072,144.3749,18400.0
2012-08-01 14:10:00,170.5,170.5,169.68,170.04,35100.0,144.3834,144.3834,143.689,143.9939,35100.0
2012-08-01 14:15:00,170.1,170.2,169.71,169.93,61900.0,144.0447,144.1294,143.7144,143.9007,61900.0
2012-08-01 14:20:00,169.91,170.45,169.88,170.32,50000.0,143.8838,144.3411,143.8584,144.231,50000.0
2012-08-01 14:25:00,170.33,170.58,170.18,170.56,43400.0,144.2394,144.4511,144.1124,144.4342,43400.0
2012-08-01 14:30:00,170.58,170.67,170.32,170.37,55300.0,144.4511,144.5274,144.231,144.2733,55300.0
2012-08-01 14:35:00,170.39,170.47,170.27,170.33,29400.0,144.2902,144.358,144.1886,144.2394,29400.0
2012-08-01 14:40:00,170.34,170.38,170.19,170.25,77100.0,144.2479,144.2818,144.1209,144.1717,77100.0
2012-08-01 14:45:00,170.26,170.28,169.94,170.1,31800.0,144.1802,144.1971,143.9092,144.0447,31800.0
2012-08-01 14:50:00,170.1,170.2,169.96,170.06,33200.0,144.0447,144.1294,143.9261,144.0108,33200.0
2012-08-01 14:55:00,170.1,170.19,169.97,170.19,49800.0,144.0447,144.1209,143.9346,144.1209,49800.0
2012-08-01 15:00:00,170.17,170.18,170.0,170.03,25600.0,144.1039,144.1124,143.96,143.9854,25600.0
2012-08-01 15:05:00,170.06,170.35,170.06,170.26,15300.0,144.0108,144.2564,144.0108,144.1802,15300.0
2012-08-01 15:10:00,170.29,170.29,170.07,170.08,36900.0,144.2056,144.2056,144.0193,144.0277,36900.0
2012-08-01 15:15:00,170.07,170.13,170.01,170.09,20300.0,144.0193,144.0701,143.9685,144.0362,20300.0
2012-08-01 15:20:00,170.07,170.22,170.03,170.22,11300.0,144.0193,144.1463,143.9854,144.1463,11300.0
2012-08-01 15:25:00,170.22,170.54,170.2,170.42,24500.0,144.1463,144.4173,144.1294,144.3157,24500.0
2012-08-01 15:30:00,170.46,170.47,170.28,170.35,24500.0,144.3495,144.358,144.1971,144.2564,24500.0
2012-08-01 15:35:00,170.33,170.38,170.04,170.16,19500.0,144.2394,144.2818,143.9939,144.0955,19500.0
2012-08-01 15:40:00,170.2,170.21,170.04,170.14,23600.0,144.1294,144.1378,143.9939,144.0785,23600.0
2012-08-01 15:45:00,170.12,170.13,169.76,169.79,38300.0,144.0616,144.0701,143.7567,143.7822,38300.0
2012-08-01 15:50:00,169.79,169.92,169.75,169.84,76300.0,143.7822,143.8922,143.7483,143.8245,76300.0
2012-08-01 15:55:00,169.84,169.86,169.54,169.58,98800.0,143.8245,143.8414,143.5704,143.6043,98800.0
2012-08-02 09:30:00,167.91,168.28,167.76,168.15,68500.0,142.1901,142.5034,142.0631,142.3934,68500.0
2012-08-02 09:35:00,168.18,168.59,168.18,168.57,19600.0,142.4188,142.766,142.4188,142.749,19600.0
2012-08-02 09:40:00,168.59,168.94,168.58,168.86,32700.0,142.766,143.0624,142.7575,142.9946,32700.0
2012-08-02 09:45:00,168.89,169.19,168.86,169.11,22900.0,143.02,143.2741,142.9946,143.2063,22900.0
2012-08-02 09:50:00,169.05,169.1,168.8,168.93,30300.0,143.1555,143.1978,142.9438,143.0539,30300.0
2012-08-02 09:55:00,168.95,169.1,168.94,169.05,5300.0,143.0708,143.1978,143.0624,143.1555,5300.0
2012-08-02 10:00:00,169.03,169.12,168.84,168.91,21800.0,143.1386,143.2148,142.9777,143.0369,21800.0
2012-08-02 10:05:00,168.93,169.49,168.91,169.49,12100.0,143.0539,143.5281,143.0369,143.5281,12100.0
2012-08-02 10:10:00,169.41,169.58,169.34,169.45,22100.0,143.4604,143.6043,143.4011,143.4942,22100.0
2012-08-02 10:15:00,169.53,169.57,169.31,169.39,14200.0,143.562,143.5959,143.3757,143.4434,14200.0
2012-08-02 10:20:00,169.41,169.53,169.36,169.36,19800.0,143.4604,143.562,143.418,143.418,19800.0
2012-08-02 10:25:00,169.36,169.88,169.36,169.78,26200.0,143.418,143.8584,143.418,143.7737,26200.0
2012-08-02 10:30:00,169.74,169.77,169.33,169.4,62100.0,143.7398,143.7652,143.3926,143.4519,62100.0
2012-08-02 10:35:00,169.39,169.42,169.09,169.11,27800.0,143.4434,143.4688,143.1894,143.2063,27800.0
2012-08-02 10:40:00,169.12,169.2,169.01,169.12,15500.0,143.2148,143.2825,143.1216,143.2148,15500.0
2012-08-02 10:45:00,169.15,169.43,169.15,169.43,7200.0,143.2402,143.4773,143.2402,143.4773,7200.0
2012-08-02 10:50:00,169.49,169.55,169.2,169.24,10900.0,143.5281,143.5789,143.2825,143.3164,10900.0
2012-08-02 10:55:00,169.2,169.2,168.68,168.84,20900.0,143.2825,143.2825,142.8422,142.9777,20900.0
2012-08-02 11:00:00,168.86,169.04,168.67,168.77,12900.0,142.9946,143.147,142.8337,142.9184,12900.0
2012-08-02 11:05:00,168.8,168.9,168.58,168.62,23200.0,142.9438,143.0285,142.7575,142.7914,23200.0
2012-08-02 11:10:00,168.56,168.6,168.43,168.58,35700.0,142.7406,142.7744,142.6305,142.7575,35700.0
2012-08-02 11:15:00,168.57,168.57,168.32,168.43,17300.0,142.749,142.749,142.5373,142.6305,17300.0
2012-08-02 11:20:00,168.37,168.41,168.19,168.2,14400.0,142.5797,142.6135,142.4272,142.4357,14400.0
2012-08-02 11:25:00,168.15,168.49,168.05,168.48,23800.0,142.3934,142.6813,142.3087,142.6728,23800.0
2012-08-02 11:30:00,168.41,168.41,167.94,168.01,30400.0,142.6135,142.6135,142.2155,142.2748,30400.0
2012-08-02 11:35:00,168.05,168.18,167.81,167.86,29000.0,142.3087,142.4188,142.1054,142.1478,29000.0
2012-08-02 11:40:00,167.82,167.88,167.73,167.79,69500.0,142.1139,142.1647,142.0377,142.0885,69500.0
2012-08-02 11:45:00,167.8,167.9,167.76,167.84,25300.0,142.097,142.1817,142.0631,142.1308,25300.0
2012-08-02 11:50:00,167.85,167.91,167.56,167.73,23800.0,142.1393,142.1901,141.8937,142.0377,23800.0
2012-08-02 11:55:00,167.72,167.89,167.64,167.89,8800.0,142.0292,142.1732,141.9615,142.1732,8800.0
2012-08-02 12:00:00,167.9,168.07,167.87,168.03,7400.0,142.1817,142.3256,142.1563,142.2917,7400.0
2012-08-02 12:05:00,168.03,168.05,167.85,167.96,13300.0,142.2917,142.3087,142.1393,142.2325,13300.0
2012-08-02 12:10:00,167.97,167.98,167.91,167.95,3900.0,142.2409,142.2494,142.1901,142.224,3900.0
2012-08-02 12:15:00,167.95,168.03,167.87,167.99,15300.0,142.224,142.2917,142.1563,142.2579,15300.0
2012-08-02 12:20:00,168.0,168.04,167.84,167.94,10300.0,142.2663,142.3002,142.1308,142.2155,10300.0
2012-08-02 12:25:00,167.92,167.92,167.79,167.8,4700.0,142.1986,142.1986,142.0885,142.097,4700.0
2012-08-02 12:30:00,167.78,167.78,167.38,167.49,21700.0,142.08,142.08,141.7413,141.8345,21700.0
2012-08-02 12:35:00,167.49,167.66,167.44,167.66,3700.0,141.8345,141.9784,141.7921,141.9784,3700.0
2012-08-02 12:40:00,167.66,167.72,167.62,167.72,6700.0,141.9784,142.0292,141.9445,142.0292,6700.0
2012-08-02 12:45:00,167.67,167.7,167.6,167.62,3000.0,141.9869,142.0123,141.9276,141.9445,3000.0
2012-08-02 12:50:00,167.62,167.64,167.52,167.56,7900.0,141.9445,141.9615,141.8599,141.8937,7900.0
2012-08-02 12:55:00,167.54,167.89,167.52,167.81,7600.0,141.8768,142.1732,141.8599,142.1054,7600.0
2012-08-02 13:00:00,167.83,167.83,167.71,167.76,9200.0,142.1224,142.1224,142.0208,142.0631,9200.0
2012-08-02 13:05:00,167.73,167.9,167.7,167.89,6100.0,142.0377,142.1817,142.0123,142.1732,6100.0
2012-08-02 13:10:00,167.93,167.95,167.78,167.8,9600.0,142.2071,142.224,142.08,142.097,9600.0
2012-08-02 13:15:00,167.79,167.81,167.64,167.75,10400.0,142.0885,142.1054,141.9615,142.0546,10400.0
2012-08-02 13:20:00,167.75,167.79,167.66,167.75,8500.0,142.0546,142.0885,141.9784,142.0546,8500.0
2012-08-02 13:25:00,167.75,167.8,167.67,167.73,5000.0,142.0546,142.097,141.9869,142.0377,5000.0
2012-08-02 13:30:00,167.75,167.77,167.66,167.77,5700.0,142.0546,142.0716,141.9784,142.0716,5700.0
2012-08-02 13:35:00,167.78,167.78,167.55,167.59,13100.0,142.08,142.08,141.8853,141.9191,13100.0
2012-08-02 13:40:00,167.58,167.7,167.58,167.64,5800.0,141.9107,142.0123,141.9107,141.9615,5800.0
2012-08-02 13:45:00,167.66,167.7,167.62,167.63,9000.0,141.9784,142.0123,141.9445,141.953,9000.0
2012-08-02 13:50:00,167.64,167.77,167.59,167.59,7000.0,141.9615,142.0716,141.9191,141.9191,7000.0
2012-08-02 13:55:00,167.61,167.61,167.53,167.53,2100.0,141.9361,141.9361,141.8683,141.8683,2100.0
2012-08-02 14:00:00,167.44,167.5,167.38,167.44,19300.0,141.7921,141.8429,141.7413,141.7921,19300.0
2012-08-02 14:05:00,167.44,167.48,167.41,167.46,6300.0,141.7921,141.826,141.7667,141.8091,6300.0
2012-08-02 14:10:00,167.44,167.51,167.4,167.5,7800.0,141.7921,141.8514,141.7582,141.8429,7800.0
2012-08-02 14:15:00,167.47,167.5,167.4,167.47,9400.0,141.8175,141.8429,141.7582,141.8175,9400.0
2012-08-02 14:20:00,167.47,167.55,167.46,167.53,19700.0,141.8175,141.8853,141.8091,141.8683,19700.0
2012-08-02 14:25:00,167.53,167.63,167.52,167.53,12000.0,141.8683,141.953,141.8599,141.8683,12000.0
2012-08-02 14:30:00,167.52,167.82,167.52,167.82,3900.0,141.8599,142.1139,141.8599,142.1139,3900.0
2012-08-02 14:35:00,167.84,168.23,167.8,168.15,33000.0,142.1308,142.4611,142.097,142.3934,33000.0
2012-08-02 14:40:00,168.15,168.2,168.0,168.01,9800.0,142.3934,142.4357,142.2663,142.2748,9800.0
2012-08-02 14:45:00,168.04,168.04,167.98,168.02,6400.0,142.3002,142.3002,142.2494,142.2833,6400.0
2012-08-02 14:50:00,168.02,168.02,167.85,167.89,29600.0,142.2833,142.2833,142.1393,142.1732,29600.0
2012-08-02 14:55:00,167.91,168.05,167.88,167.97,29100.0,142.1901,142.3087,142.1647,142.2409,29100.0
2012-08-02 15:00:00,167.97,168.28,167.97,168.26,8600.0,142.2409,142.5034,142.2409,142.4865,8600.0
2012-08-02 15:05:00,168.24,168.31,168.16,168.18,10600.0,142.4696,142.5289,142.4018,142.4188,10600.0
2012-08-02 15:10:00,168.18,168.26,168.12,168.13,19100.0,142.4188,142.4865,142.368,142.3764,19100.0
2012-08-02 15:15:00,168.14,168.16,167.95,168.16,35100.0,142.3849,142.4018,142.224,142.4018,35100.0
2012-08-02 15:20:00,168.18,168.35,168.18,168.22,64400.0,142.4188,142.5627,142.4188,142.4526,64400.0
2012-08-02 15:25:00,168.23,168.32,168.07,168.07,75100.0,142.4611,142.5373,142.3256,142.3256,75100.0
2012-08-02 15:30:00,168.08,168.35,168.07,168.31,21500.0,142.3341,142.5627,142.3256,142.5289,21500.0
2012-08-02 15:35:00,168.32,168.47,168.22,168.46,43800.0,142.5373,142.6643,142.4526,142.6559,43800.0
2012-08-02 15:40:00,168.46,168.46,168.2,168.34,63100.0,142.6559,142.6559,142.4357,142.5543,63100.0
2012-08-02 15:45:00,168.34,168.45,168.16,168.25,53600.0,142.5543,142.6474,142.4018,142.478,53600.0
2012-08-02 15:50:00,168.24,168.35,168.22,168.32,56800.0,142.4696,142.5627,142.4526,142.5373,56800.0
2012-08-02 15:55:00,168.32,168.7,168.32,168.66,58000.0,142.5373,142.8591,142.5373,142.8252,58000.0
2012-08-03 09:30:00,171.31,171.66,171.16,171.23,60400.0,145.0693,145.3657,144.9423,145.0016,60400.0
2012-08-03 09:35:00,171.21,171.27,171.06,171.1,30200.0,144.9846,145.0355,144.8576,144.8915,30200.0
2012-08-03 09:40:00,171.13,171.53,171.13,171.49,35500.0,144.9169,145.2556,144.9169,145.2218,35500.0
2012-08-03 09:45:00,171.52,171.83,171.48,171.71,58800.0,145.2472,145.5097,145.2133,145.4081,58800.0
2012-08-03 09:50:00,171.73,171.94,171.63,171.94,33900.0,145.425,145.6028,145.3403,145.6028,33900.0
2012-08-03 09:55:00,171.95,172.0,171.79,171.85,33300.0,145.6113,145.6536,145.4758,145.5266,33300.0
2012-08-03 10:00:00,171.89,172.19,171.86,172.0,24800.0,145.5605,145.8145,145.5351,145.6536,24800.0
2012-08-03 10:05:00,172.08,172.27,171.97,171.98,34100.0,145.7214,145.8823,145.6282,145.6367,34100.0
2012-08-03 10:10:00,172.03,172.11,171.97,171.97,16700.0,145.679,145.7468,145.6282,145.6282,16700.0
2012-08-03 10:15:00,172.0,172.05,171.8,171.89,26400.0,145.6536,145.696,145.4843,145.5605,26400.0
2012-08-03 10:20:00,171.9,172.07,171.89,172.06,14800.0,145.569,145.7129,145.5605,145.7044,14800.0
2012-08-03 10:25:00,172.03,172.16,171.98,172.15,14900.0,145.679,145.7891,145.6367,145.7807,14900.0
2012-08-03 10:30:00,172.17,172.24,172.01,172.07,27600.0,145.7976,145.8569,145.6621,145.7129,27600.0
2012-08-03 10:35:00,172.07,172.12,171.89,171.89,16300.0,145.7129,145.7553,145.5605,145.5605,16300.0
2012-08-03 10:40:00,171.91,172.0,171.91,171.95,3400.0,145.5774,145.6536,145.5774,145.6113,3400.0
2012-08-03 10:45:00,171.93,171.93,171.69,171.75,22200.0,145.5944,145.5944,145.3911,145.4419,22200.0
2012-08-03 10:50:00,171.73,171.78,171.65,171.76,5300.0,145.425,145.4673,145.3572,145.4504,5300.0
2012-08-03 10:55:00,171.77,171.9,171.77,171.87,8000.0,145.4589,145.569,145.4589,145.5435,8000.0
2012-08-03 11:00:00,171.88,171.89,171.82,171.86,12700.0,145.552,145.5605,145.5012,145.5351,12700.0
2012-08-03 11:05:00,171.88,171.94,171.84,171.92,16200.0,145.552,145.6028,145.5181,145.5859,16200.0
2012-08-03 11:10:00,171.89,172.21,171.87,172.17,22600.0,145.5605,145.8315,145.5435,145.7976,22600.0
2012-08-03 11:15:00,172.18,172.32,172.05,172.1,27500.0,145.8061,145.9246,145.696,145.7383,27500.0
2012-08-03 11:20:00,172.1,172.2,172.1,172.15,16600.0,145.7383,145.823,145.7383,145.7807,16600.0
2012-08-03 11:25:00,172.12,172.26,172.12,172.21,26100.0,145.7553,145.8738,145.7553,145.8315,26100.0
2012-08-03 11:30:00,172.22,172.31,172.22,172.23,6000.0,145.8399,145.9161,145.8399,145.8484,6000.0
2012-08-03 11:35:00,172.24,172.3,172.24,172.29,4800.0,145.8569,145.9077,145.8569,145.8992,4800.0
2012-08-03 11:40:00,172.31,172.35,172.27,172.32,14800.0,145.9161,145.95,145.8823,145.9246,14800.0
2012-08-03 11:45:00,172.32,172.34,172.22,172.24,22500.0,145.9246,145.9416,145.8399,145.8569,22500.0
2012-08-03 11:50:00,172.23,172.37,172.22,172.37,4800.0,145.8484,145.967,145.8399,145.967,4800.0
2012-08-03 11:55:00,172.41,172.54,172.36,172.54,7000.0,146.0008,146.1109,145.9585,146.1109,7000.0
2012-08-03 12:00:00,172.55,172.6,172.44,172.44,6000.0,146.1194,146.1617,146.0262,146.0262,6000.0
2012-08-03 12:05:00,172.46,172.46,172.27,172.27,4000.0,146.0432,146.0432,145.8823,145.8823,4000.0
2012-08-03 12:10:00,172.26,172.35,172.26,172.29,3000.0,145.8738,145.95,145.8738,145.8992,3000.0
2012-08-03 12:15:00,172.29,172.33,172.22,172.32,8600.0,145.8992,145.9331,145.8399,145.9246,8600.0
2012-08-03 12:20:00,172.3,172.38,172.3,172.38,4900.0,145.9077,145.9754,145.9077,145.9754,4900.0
2012-08-03 12:25:00,172.37,172.44,172.34,172.41,8700.0,145.967,146.0262,145.9416,146.0008,8700.0
2012-08-03 12:30:00,172.46,172.46,172.35,172.41,9000.0,146.0432,146.0432,145.95,146.0008,9000.0
2012-08-03 12:35:00,172.4,172.4,172.33,172.35,13400.0,145.9924,145.9924,145.9331,145.95,13400.0
2012-08-03 12:40:00,172.35,172.38,172.27,172.31,7100.0,145.95,145.9754,145.8823,145.9161,7100.0
2012-08-03 12:45:00,172.27,172.29,172.16,172.2,10000.0,145.8823,145.8992,145.7891,145.823,10000.0
2012-08-03 12:50:00,172.2,172.29,172.18,172.24,26200.0,145.823,145.8992,145.8061,145.8569,26200.0
2012-08-03 12:55:00,172.24,172.31,172.21,172.21,6600.0,145.8569,145.9161,145.8315,145.8315,6600.0
2012-08-03 13:00:00,172.26,172.31,172.23,172.28,5300.0,145.8738,145.9161,145.8484,145.8907,5300.0
2012-08-03 13:05:00,172.3,172.35,172.25,172.27,7400.0,145.9077,145.95,145.8653,145.8823,7400.0
2012-08-03 13:10:00,172.29,172.37,172.27,172.34,6800.0,145.8992,145.967,145.8823,145.9416,6800.0
2012-08-03 13:15:00,172.33,172.36,172.28,172.28,1400.0,145.9331,145.9585,145.8907,145.8907,1400.0
2012-08-03 13:20:00,172.31,172.31,172.22,172.22,6100.0,145.9161,145.9161,145.8399,145.8399,6100.0
2012-08-03 13:25:00,172.22,172.28,172.21,172.26,7900.0,145.8399,145.8907,145.8315,145.8738,7900.0
2012-08-03 13:30:00,172.27,172.31,172.18,172.27,20400.0,145.8823,145.9161,145.8061,145.8823,20400.0
2012-08-03 13:35:00,172.26,172.28,172.22,172.26,9300.0,145.8738,145.8907,145.8399,145.8738,9300.0
2012-08-03 13:40:00,172.27,172.33,172.27,172.28,8300.0,145.8823,145.9331,145.8823,145.8907,8300.0
2012-08-03 13:45:00,172.3,172.32,172.28,172.29,10900.0,145.9077,145.9246,145.8907,145.8992,10900.0
2012-08-03 13:50:00,172.27,172.29,172.22,172.26,12600.0,145.8823,145.8992,145.8399,145.8738,12600.0
2012-08-03 13:55:00,172.27,172.36,172.26,172.33,12400.0,145.8823,145.9585,145.8738,145.9331,12400.0
2012-08-03 14:00:00,172.33,172.33,172.25,172.33,7300.0,145.9331,145.9331,145.8653,145.9331,7300.0
2012-08-03 14:05:00,172.33,172.39,172.3,172.3,24200.0,145.9331,145.9839,145.9077,145.9077,24200.0
2012-08-03 14:10:00,172.32,172.37,172.32,172.35,14700.0,145.9246,145.967,145.9246,145.95,14700.0
2012-08-03 14:15:00,172.34,172.4,172.31,172.38,13600.0,145.9416,145.9924,145.9161,145.9754,13600.0
2012-08-03 14:20:00,172.39,172.5,172.39,172.49,12500.0,145.9839,146.077,145.9839,146.0686,12500.0
2012-08-03 14:25:00,172.47,172.48,172.33,172.33,10200.0,146.0516,146.0601,145.9331,145.9331,10200.0
2012-08-03 14:30:00,172.35,172.35,172.2,172.2,7500.0,145.95,145.95,145.823,145.823,7500.0
2012-08-03 14:35:00,172.21,172.34,172.21,172.24,5000.0,145.8315,145.9416,145.8315,145.8569,5000.0
2012-08-03 14:40:00,172.26,172.29,172.15,172.25,3300.0,145.8738,145.8992,145.7807,145.8653,3300.0
2012-08-03 14:45:00,172.24,172.25,172.2,172.23,1700.0,145.8569,145.8653,145.823,145.8484,1700.0
2012-08-03 14:50:00,172.22,172.28,172.22,172.27,3700.0,145.8399,145.8907,145.8399,145.8823,3700.0
2012-08-03 14:55:00,172.28,172.28,172.16,172.22,14600.0,145.8907,145.8907,145.7891,145.8399,14600.0
2012-08-03 15:00:00,172.22,172.37,172.22,172.37,5600.0,145.8399,145.967,145.8399,145.967,5600.0
2012-08-03 15:05:00,172.35,172.38,172.33,172.33,3800.0,145.95,145.9754,145.9331,145.9331,3800.0
2012-08-03 15:10:00,172.33,172.35,172.27,172.27,3400.0,145.9331,145.95,145.8823,145.8823,3400.0
2012-08-03 15:15:00,172.26,172.26,172.22,172.23,5600.0,145.8738,145.8738,145.8399,145.8484,5600.0
2012-08-03 15:20:00,172.23,172.3,172.23,172.28,3200.0,145.8484,145.9077,145.8484,145.8907,3200.0
2012-08-03 15:25:00,172.29,172.29,172.05,172.05,16500.0,145.8992,145.8992,145.696,145.696,16500.0
2012-08-03 15:30:00,172.06,172.09,171.87,171.93,18200.0,145.7044,145.7298,145.5435,145.5944,18200.0
2012-08-03 15:35:00,171.92,171.92,171.71,171.78,18200.0,145.5859,145.5859,145.4081,145.4673,18200.0
2012-08-03 15:40:00,171.86,171.96,171.82,171.94,25500.0,145.5351,145.6198,145.5012,145.6028,25500.0
2012-08-03 15:45:00,171.93,172.16,171.92,172.15,20600.0,145.5944,145.7891,145.5859,145.7807,20600.0
2012-08-03 15:50:00,172.16,172.16,171.81,171.89,66200.0,145.7891,145.7891,145.4927,145.5605,66200.0
2012-08-03 15:55:00,171.88,172.02,171.79,171.95,87600.0,145.552,145.6706,145.4758,145.6113,87600.0
2012-08-06 09:30:00,172.28,172.36,172.14,172.36,36200.0,145.8907,145.9585,145.7722,145.9585,36200.0
2012-08-06 09:35:00,172.36,172.95,172.35,172.89,55100.0,145.9585,146.4581,145.95,146.4073,55100.0
2012-08-06 09:40:00,172.87,173.14,172.78,173.12,26400.0,146.3904,146.619,146.3142,146.6021,26400.0
2012-08-06 09:45:00,173.14,173.37,173.13,173.35,41700.0,146.619,146.8138,146.6105,146.7968,41700.0
2012-08-06 09:50:00,173.4,173.47,173.08,173.11,34900.0,146.8392,146.8985,146.5682,146.5936,34900.0
2012-08-06 09:55:00,173.09,173.15,173.01,173.09,9600.0,146.5767,146.6275,146.5089,146.5767,9600.0
2012-08-06 10:00:00,173.11,173.24,173.1,173.2,6300.0,146.5936,146.7037,146.5851,146.6698,6300.0
2012-08-06 10:05:00,173.22,173.53,173.22,173.44,28400.0,146.6868,146.9493,146.6868,146.8731,28400.0
2012-08-06 10:10:00,173.45,173.46,173.23,173.23,14800.0,146.8815,146.89,146.6952,146.6952,14800.0
2012-08-06 10:15:00,173.21,173.24,173.09,173.24,6500.0,146.6783,146.7037,146.5767,146.7037,6500.0
2012-08-06 10:20:00,173.26,173.28,173.1,173.1,8000.0,146.7206,146.7376,146.5851,146.5851,8000.0
2012-08-06 10:25:00,173.06,173.2,173.06,173.2,6600.0,146.5513,146.6698,146.5513,146.6698,6600.0
2012-08-06 10:30:00,173.23,173.39,173.18,173.24,22100.0,146.6952,146.8307,146.6529,146.7037,22100.0
2012-08-06 10:35:00,173.23,173.37,173.17,173.19,18400.0,146.6952,146.8138,146.6444,146.6614,18400.0
2012-08-06 10:40:00,173.15,173.25,173.08,173.25,32600.0,146.6275,146.7122,146.5682,146.7122,32600.0
2012-08-06 10:45:00,173.24,173.26,173.06,173.17,11900.0,146.7037,146.7206,146.5513,146.6444,11900.0
2012-08-06 10:50:00,173.15,173.29,173.15,173.17,34300.0,146.6275,146.746,146.6275,146.6444,34300.0
2012-08-06 10:55:00,173.13,173.24,173.1,173.11,9800.0,146.6105,146.7037,146.5851,146.5936,9800.0
2012-08-06 11:00:00,173.11,173.27,173.09,173.22,27600.0,146.5936,146.7291,146.5767,146.6868,27600.0
2012-08-06 11:05:00,173.22,173.24,173.14,173.14,12500.0,146.6868,146.7037,146.619,146.619,12500.0
2012-08-06 11:10:00,173.14,173.18,172.93,173.03,21700.0,146.619,146.6529,146.4412,146.5259,21700.0
2012-08-06 11:15:00,173.02,173.06,172.91,173.03,10800.0,146.5174,146.5513,146.4242,146.5259,10800.0
2012-08-06 11:20:00,172.99,173.07,172.97,173.05,20600.0,146.492,146.5597,146.4751,146.5428,20600.0
2012-08-06 11:25:00,173.05,173.18,172.85,172.86,20900.0,146.5428,146.6529,146.3734,146.3819,20900.0
2012-08-06 11:30:00,172.78,173.03,172.77,173.03,34200.0,146.3142,146.5259,146.3057,146.5259,34200.0
2012-08-06 11:35:00,173.01,173.09,172.98,173.04,6500.0,146.5089,146.5767,146.4835,146.5343,6500.0
2012-08-06 11:40:00,173.0,173.06,172.92,172.95,26500.0,146.5005,146.5513,146.4327,146.4581,26500.0
2012-08-06 11:45:00,172.95,173.01,172.94,172.95,14800.0,146.4581,146.5089,146.4496,146.4581,14800.0
2012-08-06 11:50:00,172.97,173.02,172.95,173.02,9600.0,146.4751,146.5174,146.4581,146.5174,9600.0
2012-08-06 11:55:00,173.02,173.07,173.01,173.02,11000.0,146.5174,146.5597,146.5089,146.5174,11000.0
2012-08-06 12:00:00,173.03,173.03,172.86,172.91,7000.0,146.5259,146.5259,146.3819,146.4242,7000.0
2012-08-06 12:05:00,172.91,172.95,172.88,172.92,9500.0,146.4242,146.4581,146.3988,146.4327,9500.0
2012-08-06 12:10:00,172.96,172.98,172.87,172.94,12300.0,146.4666,146.4835,146.3904,146.4496,12300.0
2012-08-06 12:15:00,172.95,173.01,172.94,172.98,14200.0,146.4581,146.5089,146.4496,146.4835,14200.0
2012-08-06 12:20:00,173.01,173.05,172.98,173.01,13200.0,146.5089,146.5428,146.4835,146.5089,13200.0
2012-08-06 12:25:00,173.0,173.05,172.99,173.04,9000.0,146.5005,146.5428,146.492,146.5343,9000.0
2012-08-06 12:30:00,173.03,173.15,173.03,173.14,6800.0,146.5259,146.6275,146.5259,146.619,6800.0
2012-08-06 12:35:00,173.13,173.2,173.13,173.18,8400.0,146.6105,146.6698,146.6105,146.6529,8400.0
2012-08-06 12:40:00,173.17,173.23,173.12,173.2,13200.0,146.6444,146.6952,146.6021,146.6698,13200.0
2012-08-06 12:45:00,173.21,173.22,173.16,173.22,4600.0,146.6783,146.6868,146.6359,146.6868,4600.0
2012-08-06 12:50:00,173.2,173.3,173.2,173.25,6200.0,146.6698,146.7545,146.6698,146.7122,6200.0
2012-08-06 12:55:00,173.28,173.28,173.17,173.26,10800.0,146.7376,146.7376,146.6444,146.7206,10800.0
2012-08-06 13:00:00,173.26,173.26,173.2,173.23,7100.0,146.7206,146.7206,146.6698,146.6952,7100.0
2012-08-06 13:05:00,173.21,173.25,173.17,173.22,11400.0,146.6783,146.7122,146.6444,146.6868,11400.0
2012-08-06 13:10:00,173.24,173.31,173.21,173.25,19700.0,146.7037,146.763,146.6783,146.7122,19700.0
2012-08-06 13:15:00,173.25,173.28,173.22,173.23,12700.0,146.7122,146.7376,146.6868,146.6952,12700.0
2012-08-06 13:20:00,173.26,173.28,173.19,173.25,7300.0,146.7206,146.7376,146.6614,146.7122,7300.0
2012-08-06 13:25:00,173.25,173.3,173.24,173.25,11500.0,146.7122,146.7545,146.7037,146.7122,11500.0
2012-08-06 13:30:00,173.29,173.33,173.29,173.29,2100.0,146.746,146.7799,146.746,146.746,2100.0
2012-08-06 13:35:00,173.32,173.39,173.23,173.23,12800.0,146.7714,146.8307,146.6952,146.6952,12800.0
2012-08-06 13:40:00,173.24,173.27,173.21,173.24,2700.0,146.7037,146.7291,146.6783,146.7037,2700.0
2012-08-06 13:45:00,173.24,173.32,173.19,173.19,6100.0,146.7037,146.7714,146.6614,146.6614,6100.0
2012-08-06 13:50:00,173.12,173.26,173.12,173.23,4800.0,146.6021,146.7206,146.6021,146.6952,4800.0
2012-08-06 13:55:00,173.24,173.26,173.21,173.21,7400.0,146.7037,146.7206,146.6783,146.6783,7400.0
2012-08-06 14:00:00,173.21,173.27,173.2,173.23,21700.0,146.6783,146.7291,146.6698,146.6952,21700.0
2012-08-06 14:05:00,173.26,173.32,173.23,173.26,26500.0,146.7206,146.7714,146.6952,146.7206,26500.0
2012-08-06 14:10:00,173.24,173.36,173.24,173.3,8400.0,146.7037,146.8053,146.7037,146.7545,8400.0
2012-08-06 14:15:00,173.28,173.32,173.24,173.31,8300.0,146.7376,146.7714,146.7037,146.763,8300.0
2012-08-06 14:20:00,173.33,173.37,173.29,173.32,5800.0,146.7799,146.8138,146.746,146.7714,5800.0
2012-08-06 14:25:00,173.34,173.38,173.34,173.37,1500.0,146.7884,146.8222,146.7884,146.8138,1500.0
2012-08-06 14:30:00,173.41,173.44,173.31,173.31,6800.0,146.8477,146.8731,146.763,146.763,6800.0
2012-08-06 14:35:00,173.3,173.37,173.3,173.37,2700.0,146.7545,146.8138,146.7545,146.8138,2700.0
2012-08-06 14:40:00,173.35,173.4,173.35,173.37,4900.0,146.7968,146.8392,146.7968,146.8138,4900.0
2012-08-06 14:45:00,173.37,173.41,173.36,173.39,12500.0,146.8138,146.8477,146.8053,146.8307,12500.0
2012-08-06 14:50:00,173.44,173.5,173.42,173.42,4500.0,146.8731,146.9239,146.8561,146.8561,4500.0
2012-08-06 14:55:00,173.43,173.43,173.3,173.33,6200.0,146.8646,146.8646,146.7545,146.7799,6200.0
2012-08-06 15:00:00,173.35,173.44,173.33,173.4,4100.0,146.7968,146.8731,146.7799,146.8392,4100.0
2012-08-06 15:05:00,173.4,173.43,173.32,173.36,4100.0,146.8392,146.8646,146.7714,146.8053,4100.0
2012-08-06 15:10:00,173.37,173.37,173.35,173.36,900.0,146.8138,146.8138,146.7968,146.8053,900.0
2012-08-06 15:15:00,173.36,173.4,173.18,173.27,9300.0,146.8053,146.8392,146.6529,146.7291,9300.0
2012-08-06 15:20:00,173.26,173.3,173.21,173.28,8800.0,146.7206,146.7545,146.6783,146.7376,8800.0
2012-08-06 15:25:00,173.32,173.36,173.3,173.36,3300.0,146.7714,146.8053,146.7545,146.8053,3300.0
2012-08-06 15:30:00,173.4,173.42,173.32,173.36,15200.0,146.8392,146.8561,146.7714,146.8053,15200.0
2012-08-06 15:35:00,173.37,173.39,173.3,173.33,8100.0,146.8138,146.8307,146.7545,146.7799,8100.0
2012-08-06 15:40:00,173.33,173.36,173.19,173.22,20500.0,146.7799,146.8053,146.6614,146.6868,20500.0
2012-08-06 15:45:00,173.25,173.25,173.05,173.16,44700.0,146.7122,146.7122,146.5428,146.6359,44700.0
2012-08-06 15:50:00,173.18,173.2,172.98,173.03,34500.0,146.6529,146.6698,146.4835,146.5259,34500.0
2012-08-06 15:55:00,173.02,173.02,172.73,172.8,78600.0,146.5174,146.5174,146.2718,146.3311,78600.0
2012-08-07 09:30:00,173.97,174.06,173.8,173.92,56800.0,147.3219,147.3981,147.1779,147.2795,56800.0
2012-08-07 09:35:00,173.91,174.1,173.73,173.76,24800.0,147.2711,147.432,147.1186,147.144,24800.0
2012-08-07 09:40:00,173.76,174.19,173.75,174.19,17600.0,147.144,147.5082,147.1356,147.5082,17600.0
2012-08-07 09:45:00,174.2,174.33,173.85,173.93,39800.0,147.5166,147.6267,147.2203,147.288,39800.0
2012-08-07 09:50:00,174.0,174.15,174.0,174.15,19400.0,147.3473,147.4743,147.3473,147.4743,19400.0
2012-08-07 09:55:00,174.2,174.27,174.14,174.16,28000.0,147.5166,147.5759,147.4658,147.4828,28000.0
2012-08-07 10:00:00,174.17,174.24,173.91,174.18,16200.0,147.4912,147.5505,147.2711,147.4997,16200.0
2012-08-07 10:05:00,174.21,174.4,174.21,174.39,38800.0,147.5251,147.686,147.5251,147.6775,38800.0
2012-08-07 10:10:00,174.4,174.5,174.25,174.48,23100.0,147.686,147.7707,147.559,147.7538,23100.0
2012-08-07 10:15:00,174.51,174.63,174.41,174.53,38000.0,147.7792,147.8808,147.6945,147.7961,38000.0
2012-08-07 10:20:00,174.58,174.75,174.57,174.66,26900.0,147.8384,147.9824,147.83,147.9062,26900.0
2012-08-07 10:25:00,174.68,174.7,174.59,174.64,5900.0,147.9231,147.9401,147.8469,147.8892,5900.0
2012-08-07 10:30:00,174.56,174.75,174.56,174.67,30700.0,147.8215,147.9824,147.8215,147.9147,30700.0
2012-08-07 10:35:00,174.67,174.67,174.48,174.49,48700.0,147.9147,147.9147,147.7538,147.7622,48700.0
2012-08-07 10:40:00,174.49,174.57,174.48,174.54,6900.0,147.7622,147.83,147.7538,147.8046,6900.0
2012-08-07 10:45:00,174.55,174.61,174.51,174.58,10300.0,147.813,147.8638,147.7792,147.8384,10300.0
2012-08-07 10:50:00,174.59,174.62,174.56,174.58,5600.0,147.8469,147.8723,147.8215,147.8384,5600.0
2012-08-07 10:55:00,174.56,174.64,174.5,174.6,25800.0,147.8215,147.8892,147.7707,147.8554,25800.0
2012-08-07 11:00:00,174.61,174.63,174.52,174.52,13900.0,147.8638,147.8808,147.7876,147.7876,13900.0
2012-08-07 11:05:00,174.52,174.57,174.34,174.36,8500.0,147.7876,147.83,147.6352,147.6521,8500.0
2012-08-07 11:10:00,174.37,174.44,174.34,174.38,10700.0,147.6606,147.7199,147.6352,147.6691,10700.0
2012-08-07 11:15:00,174.44,174.45,174.38,174.38,7200.0,147.7199,147.7284,147.6691,147.6691,7200.0
2012-08-07 11:20:00,174.38,174.44,174.32,174.44,9600.0,147.6691,147.7199,147.6183,147.7199,9600.0
2012-08-07 11:25:00,174.45,174.62,174.45,174.58,30400.0,147.7284,147.8723,147.7284,147.8384,30400.0
2012-08-07 11:30:00,174.59,174.8,174.59,174.75,24200.0,147.8469,148.0247,147.8469,147.9824,24200.0
2012-08-07 11:35:00,174.73,174.82,174.73,174.79,6800.0,147.9655,148.0417,147.9655,148.0163,6800.0
2012-08-07 11:40:00,174.81,175.01,174.81,174.92,22900.0,148.0332,148.2026,148.0332,148.1264,22900.0
2012-08-07 11:45:00,174.94,175.05,174.9,175.04,29300.0,148.1433,148.2364,148.1094,148.228,29300.0
2012-08-07 11:50:00,175.04,175.25,175.03,175.22,35100.0,148.228,148.4058,148.2195,148.3804,35100.0
2012-08-07 11:55:00,175.22,175.32,175.22,175.31,27300.0,148.3804,148.4651,148.3804,148.4566,27300.0
2012-08-07 12:00:00,175.32,175.36,175.29,175.31,20900.0,148.4651,148.499,148.4397,148.4566,20900.0
2012-08-07 12:05:00,175.31,175.34,175.27,175.29,10400.0,148.4566,148.482,148.4227,148.4397,10400.0
2012-08-07 12:10:00,175.25,175.25,175.12,175.12,7000.0,148.4058,148.4058,148.2957,148.2957,7000.0
2012-08-07 12:15:00,175.14,175.3,175.14,175.24,437500.0,148.3127,148.4482,148.3127,148.3973,437500.0
2012-08-07 12:20:00,175.26,175.32,175.22,175.32,12000.0,148.4143,148.4651,148.3804,148.4651,12000.0
2012-08-07 12:25:00,175.34,175.35,175.28,175.28,19300.0,148.482,148.4905,148.4312,148.4312,19300.0
2012-08-07 12:30:00,175.3,175.35,175.3,175.32,10800.0,148.4482,148.4905,148.4482,148.4651,10800.0
2012-08-07 12:35:00,175.35,175.46,175.33,175.46,37900.0,148.4905,148.5836,148.4736,148.5836,37900.0
2012-08-07 12:40:00,175.45,175.47,175.33,175.33,6700.0,148.5752,148.5921,148.4736,148.4736,6700.0
2012-08-07 12:45:00,175.34,175.38,175.31,175.33,14000.0,148.482,148.5159,148.4566,148.4736,14000.0
2012-08-07 12:50:00,175.36,175.36,175.23,175.26,11800.0,148.499,148.499,148.3889,148.4143,11800.0
2012-08-07 12:55:00,175.24,175.26,175.21,175.26,11500.0,148.3973,148.4143,148.3719,148.4143,11500.0
2012-08-07 13:00:00,175.25,175.27,175.21,175.21,2100.0,148.4058,148.4227,148.3719,148.3719,2100.0
2012-08-07 13:05:00,175.18,175.22,175.14,175.22,10100.0,148.3465,148.3804,148.3127,148.3804,10100.0
2012-08-07 13:10:00,175.2,175.21,175.09,175.15,24100.0,148.3635,148.3719,148.2703,148.3211,24100.0
2012-08-07 13:15:00,175.15,175.21,175.15,175.16,12500.0,148.3211,148.3719,148.3211,148.3296,12500.0
2012-08-07 13:20:00,175.19,175.23,175.17,175.21,3400.0,148.355,148.3889,148.3381,148.3719,3400.0
2012-08-07 13:25:00,175.21,175.23,175.14,175.21,24500.0,148.3719,148.3889,148.3127,148.3719,24500.0
2012-08-07 13:30:00,175.22,175.26,175.19,175.24,28700.0,148.3804,148.4143,148.355,148.3973,28700.0
2012-08-07 13:35:00,175.26,175.29,175.23,175.24,6800.0,148.4143,148.4397,148.3889,148.3973,6800.0
2012-08-07 13:40:00,175.26,175.26,175.22,175.22,4100.0,148.4143,148.4143,148.3804,148.3804,4100.0
2012-08-07 13:45:00,175.25,175.27,175.19,175.25,24800.0,148.4058,148.4227,148.355,148.4058,24800.0
2012-08-07 13:50:00,175.21,175.24,175.14,175.16,6700.0,148.3719,148.3973,148.3127,148.3296,6700.0
2012-08-07 13:55:00,175.15,175.16,175.09,175.11,6000.0,148.3211,148.3296,148.2703,148.2873,6000.0
2012-08-07 14:00:00,175.11,175.16,175.03,175.05,20800.0,148.2873,148.3296,148.2195,148.2364,20800.0
2012-08-07 14:05:00,175.05,175.1,175.04,175.04,4600.0,148.2364,148.2788,148.228,148.228,4600.0
2012-08-07 14:10:00,175.04,175.04,174.95,174.98,8000.0,148.228,148.228,148.1518,148.1772,8000.0
2012-08-07 14:15:00,174.98,175.01,174.93,174.98,2300.0,148.1772,148.2026,148.1348,148.1772,2300.0
2012-08-07 14:20:00,174.99,175.01,174.95,175.0,7100.0,148.1856,148.2026,148.1518,148.1941,7100.0
2012-08-07 14:25:00,174.96,174.96,174.88,174.88,6300.0,148.1602,148.1602,148.0925,148.0925,6300.0
2012-08-07 14:30:00,174.88,174.97,174.87,174.97,4300.0,148.0925,148.1687,148.084,148.1687,4300.0
2012-08-07 14:35:00,175.0,175.03,175.0,175.02,1900.0,148.1941,148.2195,148.1941,148.211,1900.0
2012-08-07 14:40:00,175.01,175.01,174.92,174.92,4500.0,148.2026,148.2026,148.1264,148.1264,4500.0
2012-08-07 14:45:00,174.94,175.0,174.93,174.98,8900.0,148.1433,148.1941,148.1348,148.1772,8900.0
2012-08-07 14:50:00,174.96,174.98,174.91,174.91,5700.0,148.1602,148.1772,148.1179,148.1179,5700.0
2012-08-07 14:55:00,174.91,174.92,174.81,174.89,9900.0,148.1179,148.1264,148.0332,148.101,9900.0
2012-08-07 15:00:00,174.89,174.9,174.71,174.73,13600.0,148.101,148.1094,147.9485,147.9655,13600.0
2012-08-07 15:05:00,174.73,174.81,174.63,174.7,25800.0,147.9655,148.0332,147.8808,147.9401,25800.0
2012-08-07 15:10:00,174.7,174.75,174.57,174.63,18500.0,147.9401,147.9824,147.83,147.8808,18500.0
2012-08-07 15:15:00,174.64,174.76,174.63,174.73,5800.0,147.8892,147.9909,147.8808,147.9655,5800.0
2012-08-07 15:20:00,174.73,174.77,174.66,174.72,22300.0,147.9655,147.9993,147.9062,147.957,22300.0
2012-08-07 15:25:00,174.74,174.95,174.73,174.81,31100.0,147.9739,148.1518,147.9655,148.0332,31100.0
2012-08-07 15:30:00,174.79,174.86,174.69,174.73,19400.0,148.0163,148.0755,147.9316,147.9655,19400.0
2012-08-07 15:35:00,174.73,174.74,174.6,174.7,15900.0,147.9655,147.9739,147.8554,147.9401,15900.0
2012-08-07 15:40:00,174.71,174.81,174.69,174.78,30400.0,147.9485,148.0332,147.9316,148.0078,30400.0
2012-08-07 15:45:00,174.77,174.88,174.72,174.75,26200.0,147.9993,148.0925,147.957,147.9824,26200.0
2012-08-07 15:50:00,174.75,174.77,174.65,174.66,37200.0,147.9824,147.9993,147.8977,147.9062,37200.0
2012-08-07 15:55:00,174.65,174.68,174.42,174.48,164400.0,147.8977,147.9231,147.7029,147.7538,164400.0
2012-08-08 09:30:00,173.81,174.11,173.81,174.06,42600.0,147.1864,147.4404,147.1864,147.3981,42600.0
2012-08-08 09:35:00,174.06,174.47,173.96,174.47,58800.0,147.3981,147.7453,147.3134,147.7453,58800.0
2012-08-08 09:40:00,174.47,174.56,174.36,174.39,19700.0,147.7453,147.8215,147.6521,147.6775,19700.0
2012-08-08 09:45:00,174.35,174.43,174.24,174.42,23700.0,147.6437,147.7114,147.5505,147.7029,23700.0
2012-08-08 09:50:00,174.38,174.63,174.35,174.56,239900.0,147.6691,147.8808,147.6437,147.8215,239900.0
2012-08-08 09:55:00,174.53,174.64,174.49,174.59,19400.0,147.7961,147.8892,147.7622,147.8469,19400.0
2012-08-08 10:00:00,174.56,174.77,174.51,174.61,45300.0,147.8215,147.9993,147.7792,147.8638,45300.0
2012-08-08 10:05:00,174.67,174.69,174.53,174.61,70300.0,147.9147,147.9316,147.7961,147.8638,70300.0
2012-08-08 10:10:00,174.56,174.71,174.52,174.65,55700.0,147.8215,147.9485,147.7876,147.8977,55700.0
2012-08-08 10:15:00,174.7,174.81,174.68,174.76,13500.0,147.9401,148.0332,147.9231,147.9909,13500.0
2012-08-08 10:20:00,174.77,174.82,174.7,174.72,9300.0,147.9993,148.0417,147.9401,147.957,9300.0
2012-08-08 10:25:00,174.64,174.69,174.56,174.59,21700.0,147.8892,147.9316,147.8215,147.8469,21700.0
2012-08-08 10:30:00,174.58,174.64,174.39,174.4,60400.0,147.8384,147.8892,147.6775,147.686,60400.0
2012-08-08 10:35:00,174.38,174.39,174.31,174.35,6100.0,147.6691,147.6775,147.6098,147.6437,6100.0
2012-08-08 10:40:00,174.28,174.3,174.2,174.23,7400.0,147.5844,147.6013,147.5166,147.542,7400.0
2012-08-08 10:45:00,174.23,174.34,174.23,174.29,26400.0,147.542,147.6352,147.542,147.5929,26400.0
2012-08-08 10:50:00,174.3,174.45,174.3,174.41,14700.0,147.6013,147.7284,147.6013,147.6945,14700.0
2012-08-08 10:55:00,174.4,174.4,174.24,174.24,5000.0,147.686,147.686,147.5505,147.5505,5000.0
2012-08-08 11:00:00,174.29,174.34,174.26,174.29,16800.0,147.5929,147.6352,147.5675,147.5929,16800.0
2012-08-08 11:05:00,174.32,174.38,174.29,174.38,7100.0,147.6183,147.6691,147.5929,147.6691,7100.0
2012-08-08 11:10:00,174.42,174.66,174.42,174.64,8800.0,147.7029,147.9062,147.7029,147.8892,8800.0
2012-08-08 11:15:00,174.67,174.97,174.64,174.91,27500.0,147.9147,148.1687,147.8892,148.1179,27500.0
2012-08-08 11:20:00,174.93,174.94,174.81,174.81,10900.0,148.1348,148.1433,148.0332,148.0332,10900.0
2012-08-08 11:25:00,174.85,175.0,174.85,174.95,9700.0,148.0671,148.1941,148.0671,148.1518,9700.0
2012-08-08 11:30:00,174.96,175.02,174.92,175.0,5800.0,148.1602,148.211,148.1264,148.1941,5800.0
2012-08-08 11:35:00,175.05,175.05,174.95,174.97,16100.0,148.2364,148.2364,148.1518,148.1687,16100.0
2012-08-08 11:40:00,174.97,174.97,174.92,174.92,2600.0,148.1687,148.1687,148.1264,148.1264,2600.0
2012-08-08 11:45:00,174.91,174.91,174.8,174.82,17000.0,148.1179,148.1179,148.0247,148.0417,17000.0
2012-08-08 11:50:00,174.84,174.86,174.8,174.82,4400.0,148.0586,148.0755,148.0247,148.0417,4400.0
2012-08-08 11:55:00,174.83,174.84,174.69,174.73,3100.0,148.0501,148.0586,147.9316,147.9655,3100.0
2012-08-08 12:00:00,174.65,174.71,174.62,174.67,1400.0,147.8977,147.9485,147.8723,147.9147,1400.0
2012-08-08 12:05:00,174.64,174.67,174.61,174.65,3500.0,147.8892,147.9147,147.8638,147.8977,3500.0
2012-08-08 12:10:00,174.63,174.68,174.63,174.67,5700.0,147.8808,147.9231,147.8808,147.9147,5700.0
2012-08-08 12:15:00,174.69,174.77,174.69,174.72,3800.0,147.9316,147.9993,147.9316,147.957,3800.0
2012-08-08 12:20:00,174.75,174.8,174.72,174.74,2200.0,147.9824,148.0247,147.957,147.9739,2200.0
2012-08-08 12:25:00,174.71,174.72,174.55,174.55,5000.0,147.9485,147.957,147.813,147.813,5000.0
2012-08-08 12:30:00,174.54,174.6,174.52,174.59,2900.0,147.8046,147.8554,147.7876,147.8469,2900.0
2012-08-08 12:35:00,174.58,174.62,174.57,174.6,9500.0,147.8384,147.8723,147.83,147.8554,9500.0
2012-08-08 12:40:00,174.55,174.55,174.42,174.45,12000.0,147.813,147.813,147.7029,147.7284,12000.0
2012-08-08 12:45:00,174.44,174.45,174.32,174.32,6300.0,147.7199,147.7284,147.6183,147.6183,6300.0
2012-08-08 12:50:00,174.31,174.39,174.25,174.34,8600.0,147.6098,147.6775,147.559,147.6352,8600.0
2012-08-08 12:55:00,174.37,174.46,174.36,174.46,3900.0,147.6606,147.7368,147.6521,147.7368,3900.0
2012-08-08 13:00:00,174.49,174.7,174.49,174.66,62000.0,147.7622,147.9401,147.7622,147.9062,62000.0
2012-08-08 13:05:00,174.63,174.63,174.54,174.54,6000.0,147.8808,147.8808,147.8046,147.8046,6000.0
2012-08-08 13:10:00,174.55,174.6,174.44,174.49,7200.0,147.813,147.8554,147.7199,147.7622,7200.0
2012-08-08 13:15:00,174.52,174.59,174.49,174.56,5900.0,147.7876,147.8469,147.7622,147.8215,5900.0
2012-08-08 13:20:00,174.63,174.72,174.63,174.71,2800.0,147.8808,147.957,147.8808,147.9485,2800.0
2012-08-08 13:25:00,174.69,174.69,174.6,174.64,3600.0,147.9316,147.9316,147.8554,147.8892,3600.0
2012-08-08 13:30:00,174.64,174.67,174.63,174.63,3900.0,147.8892,147.9147,147.8808,147.8808,3900.0
2012-08-08 13:35:00,174.63,174.67,174.62,174.62,5300.0,147.8808,147.9147,147.8723,147.8723,5300.0
2012-08-08 13:40:00,174.61,174.65,174.55,174.55,2700.0,147.8638,147.8977,147.813,147.813,2700.0
2012-08-08 13:45:00,174.56,174.62,174.56,174.61,7800.0,147.8215,147.8723,147.8215,147.8638,7800.0
2012-08-08 13:50:00,174.65,174.73,174.65,174.66,3800.0,147.8977,147.9655,147.8977,147.9062,3800.0
2012-08-08 13:55:00,174.59,174.68,174.58,174.63,4100.0,147.8469,147.9231,147.8384,147.8808,4100.0
2012-08-08 14:00:00,174.67,174.67,174.45,174.55,18000.0,147.9147,147.9147,147.7284,147.813,18000.0
2012-08-08 14:05:00,174.54,174.56,174.49,174.54,1900.0,147.8046,147.8215,147.7622,147.8046,1900.0
2012-08-08 14:10:00,174.53,174.55,174.44,174.44,6800.0,147.7961,147.813,147.7199,147.7199,6800.0
2012-08-08 14:15:00,174.44,174.45,174.34,174.4,7500.0,147.7199,147.7284,147.6352,147.686,7500.0
2012-08-08 14:20:00,174.4,174.43,174.39,174.39,2700.0,147.686,147.7114,147.6775,147.6775,2700.0
2012-08-08 14:25:00,174.4,174.5,174.33,174.45,9800.0,147.686,147.7707,147.6267,147.7284,9800.0
2012-08-08 14:30:00,174.43,174.43,174.38,174.39,5200.0,147.7114,147.7114,147.6691,147.6775,5200.0
2012-08-08 14:35:00,174.43,174.46,174.38,174.44,8200.0,147.7114,147.7368,147.6691,147.7199,8200.0
2012-08-08 14:40:00,174.43,174.51,174.39,174.45,13000.0,147.7114,147.7792,147.6775,147.7284,13000.0
2012-08-08 14:45:00,174.44,174.48,174.28,174.32,12600.0,147.7199,147.7538,147.5844,147.6183,12600.0
2012-08-08 14:50:00,174.33,174.33,174.23,174.23,8400.0,147.6267,147.6267,147.542,147.542,8400.0
2012-08-08 14:55:00,174.22,174.28,174.19,174.28,9400.0,147.5336,147.5844,147.5082,147.5844,9400.0
2012-08-08 15:00:00,174.27,174.43,174.26,174.41,6700.0,147.5759,147.7114,147.5675,147.6945,6700.0
2012-08-08 15:05:00,174.42,174.48,174.42,174.44,5300.0,147.7029,147.7538,147.7029,147.7199,5300.0
2012-08-08 15:10:00,174.45,174.62,174.4,174.58,8400.0,147.7284,147.8723,147.686,147.8384,8400.0
2012-08-08 15:15:00,174.64,174.72,174.6,174.65,25300.0,147.8892,147.957,147.8554,147.8977,25300.0
2012-08-08 15:20:00,174.66,174.69,174.6,174.6,9200.0,147.9062,147.9316,147.8554,147.8554,9200.0
2012-08-08 15:25:00,174.6,174.67,174.55,174.57,8300.0,147.8554,147.9147,147.813,147.83,8300.0
2012-08-08 15:30:00,174.61,174.72,174.56,174.64,18000.0,147.8638,147.957,147.8215,147.8892,18000.0
2012-08-08 15:35:00,174.62,174.69,174.56,174.63,30000.0,147.8723,147.9316,147.8215,147.8808,30000.0
2012-08-08 15:40:00,174.57,174.66,174.51,174.6,8400.0,147.83,147.9062,147.7792,147.8554,8400.0
2012-08-08 15:45:00,174.64,174.77,174.58,174.72,8800.0,147.8892,147.9993,147.8384,147.957,8800.0
2012-08-08 15:50:00,174.77,174.77,174.57,174.6,20100.0,147.9993,147.9993,147.83,147.8554,20100.0
2012-08-08 15:55:00,174.63,174.66,174.51,174.66,65000.0,147.8808,147.9062,147.7792,147.9062,65000.0
2012-08-09 09:30:00,174.6,174.6,174.4,174.51,20800.0,147.8554,147.8554,147.686,147.7792,20800.0
2012-08-09 09:35:00,174.52,174.93,174.52,174.84,37400.0,147.7876,148.1348,147.7876,148.0586,37400.0
2012-08-09 09:40:00,174.84,175.27,174.84,175.15,18000.0,148.0586,148.4227,148.0586,148.3211,18000.0
2012-08-09 09:45:00,175.14,175.23,174.94,174.94,13300.0,148.3127,148.3889,148.1433,148.1433,13300.0
2012-08-09 09:50:00,174.94,175.12,174.93,175.07,9400.0,148.1433,148.2957,148.1348,148.2534,9400.0
2012-08-09 09:55:00,175.08,175.09,174.87,174.89,7200.0,148.2618,148.2703,148.084,148.101,7200.0
2012-08-09 10:00:00,174.93,174.99,174.88,174.88,6600.0,148.1348,148.1856,148.0925,148.0925,6600.0
2012-08-09 10:05:00,174.96,175.1,174.9,175.03,8900.0,148.1602,148.2788,148.1094,148.2195,8900.0
2012-08-09 10:10:00,175.05,175.22,175.04,175.08,12600.0,148.2364,148.3804,148.228,148.2618,12600.0
2012-08-09 10:15:00,175.13,175.38,175.12,175.31,15000.0,148.3042,148.5159,148.2957,148.4566,15000.0
2012-08-09 10:20:00,175.31,175.47,175.21,175.25,56600.0,148.4566,148.5921,148.3719,148.4058,56600.0
2012-08-09 10:25:00,175.24,175.29,175.14,175.22,8300.0,148.3973,148.4397,148.3127,148.3804,8300.0
2012-08-09 10:30:00,175.21,175.36,175.17,175.36,6800.0,148.3719,148.499,148.3381,148.499,6800.0
2012-08-09 10:35:00,175.35,175.39,175.27,175.3,10100.0,148.4905,148.5244,148.4227,148.4482,10100.0
2012-08-09 10:40:00,175.34,175.42,175.3,175.31,4800.0,148.482,148.5498,148.4482,148.4566,4800.0
2012-08-09 10:45:00,175.31,175.37,175.27,175.35,7800.0,148.4566,148.5074,148.4227,148.4905,7800.0
2012-08-09 10:50:00,175.37,175.53,175.34,175.48,11700.0,148.5074,148.6429,148.482,148.6006,11700.0
2012-08-09 10:55:00,175.47,175.5,175.39,175.41,6500.0,148.5921,148.6175,148.5244,148.5413,6500.0
2012-08-09 11:00:00,175.41,175.48,175.36,175.46,13100.0,148.5413,148.6006,148.499,148.5836,13100.0
2012-08-09 11:05:00,175.47,175.53,175.45,175.52,3600.0,148.5921,148.6429,148.5752,148.6345,3600.0
2012-08-09 11:10:00,175.52,175.59,175.45,175.47,5700.0,148.6345,148.6937,148.5752,148.5921,5700.0
2012-08-09 11:15:00,175.46,175.47,175.42,175.47,2400.0,148.5836,148.5921,148.5498,148.5921,2400.0
2012-08-09 11:20:00,175.51,175.6,175.49,175.49,7500.0,148.626,148.7022,148.609,148.609,7500.0
2012-08-09 11:25:00,175.49,175.52,175.35,175.41,6000.0,148.609,148.6345,148.4905,148.5413,6000.0
2012-08-09 11:30:00,175.43,175.49,175.39,175.44,10200.0,148.5582,148.609,148.5244,148.5667,10200.0
2012-08-09 11:35:00,175.43,175.46,175.35,175.37,29200.0,148.5582,148.5836,148.4905,148.5074,29200.0
2012-08-09 11:40:00,175.37,175.39,174.9,174.95,48500.0,148.5074,148.5244,148.1094,148.1518,48500.0
2012-08-09 11:45:00,174.97,174.99,174.81,174.82,30900.0,148.1687,148.1856,148.0332,148.0417,30900.0
2012-08-09 11:50:00,174.84,174.93,174.67,174.7,46800.0,148.0586,148.1348,147.9147,147.9401,46800.0
2012-08-09 11:55:00,174.7,174.73,174.53,174.69,45000.0,147.9401,147.9655,147.7961,147.9316,45000.0
2012-08-09 12:00:00,174.69,174.74,174.58,174.65,24700.0,147.9316,147.9739,147.8384,147.8977,24700.0
2012-08-09 12:05:00,174.65,174.74,174.63,174.74,16400.0,147.8977,147.9739,147.8808,147.9739,16400.0
2012-08-09 12:10:00,174.7,174.91,174.7,174.88,20700.0,147.9401,148.1179,147.9401,148.0925,20700.0
2012-08-09 12:15:00,174.83,174.89,174.81,174.81,22900.0,148.0501,148.101,148.0332,148.0332,22900.0
2012-08-09 12:20:00,174.81,174.83,174.67,174.72,351600.0,148.0332,148.0501,147.9147,147.957,351600.0
2012-08-09 12:25:00,174.7,174.76,174.7,174.72,28100.0,147.9401,147.9909,147.9401,147.957,28100.0
2012-08-09 12:30:00,174.73,174.8,174.71,174.79,18500.0,147.9655,148.0247,147.9485,148.0163,18500.0
2012-08-09 12:35:00,174.79,174.81,174.75,174.78,15900.0,148.0163,148.0332,147.9824,148.0078,15900.0
2012-08-09 12:40:00,174.82,175.02,174.8,174.92,45100.0,148.0417,148.211,148.0247,148.1264,45100.0
2012-08-09 12:45:00,174.92,175.0,174.9,174.96,32100.0,148.1264,148.1941,148.1094,148.1602,32100.0
2012-08-09 12:50:00,174.94,175.12,174.94,175.09,24700.0,148.1433,148.2957,148.1433,148.2703,24700.0
2012-08-09 12:55:00,175.07,175.16,175.03,175.16,32100.0,148.2534,148.3296,148.2195,148.3296,32100.0
2012-08-09 13:00:00,175.19,175.28,175.13,175.15,51500.0,148.355,148.4312,148.3042,148.3211,51500.0
2012-08-09 13:05:00,175.15,175.18,175.1,175.11,26200.0,148.3211,148.3465,148.2788,148.2873,26200.0
2012-08-09 13:10:00,175.1,175.13,174.96,174.96,38900.0,148.2788,148.3042,148.1602,148.1602,38900.0
2012-08-09 13:15:00,174.97,174.99,174.92,174.97,31600.0,148.1687,148.1856,148.1264,148.1687,31600.0
2012-08-09 13:20:00,174.97,174.99,174.92,174.93,24300.0,148.1687,148.1856,148.1264,148.1348,24300.0
2012-08-09 13:25:00,174.93,174.99,174.91,174.97,31000.0,148.1348,148.1856,148.1179,148.1687,31000.0
2012-08-09 13:30:00,174.97,175.05,174.87,174.9,29500.0,148.1687,148.2364,148.084,148.1094,29500.0
2012-08-09 13:35:00,174.86,175.01,174.84,174.95,30800.0,148.0755,148.2026,148.0586,148.1518,30800.0
2012-08-09 13:40:00,174.98,175.03,174.97,174.97,25500.0,148.1772,148.2195,148.1687,148.1687,25500.0
2012-08-09 13:45:00,174.97,174.98,174.93,174.93,24400.0,148.1687,148.1772,148.1348,148.1348,24400.0
2012-08-09 13:50:00,174.93,174.98,174.92,174.95,25400.0,148.1348,148.1772,148.1264,148.1518,25400.0
2012-08-09 13:55:00,174.96,174.99,174.94,174.97,27100.0,148.1602,148.1856,148.1433,148.1687,27100.0
2012-08-09 14:00:00,174.97,175.04,174.95,174.96,32200.0,148.1687,148.228,148.1518,148.1602,32200.0
2012-08-09 14:05:00,174.98,174.98,174.91,174.96,36700.0,148.1772,148.1772,148.1179,148.1602,36700.0
2012-08-09 14:10:00,174.95,174.98,174.94,174.94,29400.0,148.1518,148.1772,148.1433,148.1433,29400.0
2012-08-09 14:15:00,174.93,174.95,174.9,174.93,24400.0,148.1348,148.1518,148.1094,148.1348,24400.0
2012-08-09 14:20:00,174.94,175.01,174.94,174.98,37200.0,148.1433,148.2026,148.1433,148.1772,37200.0
2012-08-09 14:25:00,175.02,175.06,174.95,175.03,32500.0,148.211,148.2449,148.1518,148.2195,32500.0
2012-08-09 14:30:00,175.03,175.18,175.03,175.17,22100.0,148.2195,148.3465,148.2195,148.3381,22100.0
2012-08-09 14:35:00,175.19,175.25,175.17,175.2,4100.0,148.355,148.4058,148.3381,148.3635,4100.0
2012-08-09 14:40:00,175.19,175.21,175.14,175.16,19800.0,148.355,148.3719,148.3127,148.3296,19800.0
2012-08-09 14:45:00,175.17,175.19,175.13,175.16,7800.0,148.3381,148.355,148.3042,148.3296,7800.0
2012-08-09 14:50:00,175.17,175.23,175.17,175.21,2100.0,148.3381,148.3889,148.3381,148.3719,2100.0
2012-08-09 14:55:00,175.23,175.23,175.19,175.21,2200.0,148.3889,148.3889,148.355,148.3719,2200.0
2012-08-09 15:00:00,175.21,175.23,175.14,175.16,26000.0,148.3719,148.3889,148.3127,148.3296,26000.0
2012-08-09 15:05:00,175.15,175.15,175.05,175.07,9900.0,148.3211,148.3211,148.2364,148.2534,9900.0
2012-08-09 15:10:00,175.08,175.23,175.08,175.22,7900.0,148.2618,148.3889,148.2618,148.3804,7900.0
2012-08-09 15:15:00,175.26,175.29,175.17,175.2,7400.0,148.4143,148.4397,148.3381,148.3635,7400.0
2012-08-09 15:20:00,175.2,175.25,175.12,175.21,6600.0,148.3635,148.4058,148.2957,148.3719,6600.0
2012-08-09 15:25:00,175.19,175.19,175.15,175.17,3900.0,148.355,148.355,148.3211,148.3381,3900.0
2012-08-09 15:30:00,175.15,175.26,175.08,175.08,15600.0,148.3211,148.4143,148.2618,148.2618,15600.0
2012-08-09 15:35:00,175.09,175.2,175.08,175.17,9600.0,148.2703,148.3635,148.2618,148.3381,9600.0
2012-08-09 15:40:00,175.21,175.22,175.14,175.22,17900.0,148.3719,148.3804,148.3127,148.3804,17900.0
2012-08-09 15:45:00,175.21,175.22,175.01,175.08,17800.0,148.3719,148.3804,148.2026,148.2618,17800.0
2012-08-09 15:50:00,175.07,175.15,174.92,174.97,31200.0,148.2534,148.3211,148.1264,148.1687,31200.0
2012-08-09 15:55:00,174.92,175.06,174.91,175.0,110500.0,148.1264,148.2449,148.1179,148.1941,110500.0
2012-08-10 09:30:00,174.29,174.48,174.07,174.23,26400.0,147.5929,147.7538,147.4066,147.542,26400.0
2012-08-10 09:35:00,174.2,174.58,174.1,174.5,17700.0,147.5166,147.8384,147.432,147.7707,17700.0
2012-08-10 09:40:00,174.5,174.86,174.48,174.62,19300.0,147.7707,148.0755,147.7538,147.8723,19300.0
2012-08-10 09:45:00,174.64,174.66,174.42,174.49,11100.0,147.8892,147.9062,147.7029,147.7622,11100.0
2012-08-10 09:50:00,174.43,174.43,174.11,174.27,18700.0,147.7114,147.7114,147.4404,147.5759,18700.0
2012-08-10 09:55:00,174.29,174.38,174.19,174.37,226900.0,147.5929,147.6691,147.5082,147.6606,226900.0
2012-08-10 10:00:00,174.39,174.41,174.11,174.23,19600.0,147.6775,147.6945,147.4404,147.542,19600.0
2012-08-10 10:05:00,174.23,174.36,174.18,174.3,15400.0,147.542,147.6521,147.4997,147.6013,15400.0
2012-08-10 10:10:00,174.32,174.77,174.32,174.61,14100.0,147.6183,147.9993,147.6183,147.8638,14100.0
2012-08-10 10:15:00,174.64,174.65,174.35,174.35,20100.0,147.8892,147.8977,147.6437,147.6437,20100.0
2012-08-10 10:20:00,174.36,174.41,174.27,174.33,3500.0,147.6521,147.6945,147.5759,147.6267,3500.0
2012-08-10 10:25:00,174.37,174.41,174.33,174.33,3300.0,147.6606,147.6945,147.6267,147.6267,3300.0
2012-08-10 10:30:00,174.41,174.7,174.41,174.65,12000.0,147.6945,147.9401,147.6945,147.8977,12000.0
2012-08-10 10:35:00,174.57,174.57,174.49,174.56,4100.0,147.83,147.83,147.7622,147.8215,4100.0
2012-08-10 10:40:00,174.58,174.67,174.51,174.65,10600.0,147.8384,147.9147,147.7792,147.8977,10600.0
2012-08-10 10:45:00,174.65,174.68,174.48,174.54,4400.0,147.8977,147.9231,147.7538,147.8046,4400.0
2012-08-10 10:50:00,174.5,174.51,174.38,174.51,4200.0,147.7707,147.7792,147.6691,147.7792,4200.0
2012-08-10 10:55:00,174.5,174.53,174.44,174.53,2400.0,147.7707,147.7961,147.7199,147.7961,2400.0
2012-08-10 11:00:00,174.6,174.6,174.13,174.14,8400.0,147.8554,147.8554,147.4574,147.4658,8400.0
2012-08-10 11:05:00,174.11,174.25,173.83,174.24,39300.0,147.4404,147.559,147.2033,147.5505,39300.0
2012-08-10 11:10:00,174.23,174.4,174.23,174.25,5700.0,147.542,147.686,147.542,147.559,5700.0
2012-08-10 11:15:00,174.25,174.35,174.23,174.23,4200.0,147.559,147.6437,147.542,147.542,4200.0
2012-08-10 11:20:00,174.23,174.33,174.21,174.24,3400.0,147.542,147.6267,147.5251,147.5505,3400.0
2012-08-10 11:25:00,174.24,174.53,174.24,174.47,7900.0,147.5505,147.7961,147.5505,147.7453,7900.0
2012-08-10 11:30:00,174.51,174.55,174.44,174.44,4500.0,147.7792,147.813,147.7199,147.7199,4500.0
2012-08-10 11:35:00,174.34,174.42,174.34,174.4,1500.0,147.6352,147.7029,147.6352,147.686,1500.0
2012-08-10 11:40:00,174.48,174.5,174.39,174.39,1500.0,147.7538,147.7707,147.6775,147.6775,1500.0
2012-08-10 11:45:00,174.42,174.5,174.38,174.49,4300.0,147.7029,147.7707,147.6691,147.7622,4300.0
2012-08-10 11:50:00,174.48,174.64,174.47,174.55,7200.0,147.7538,147.8892,147.7453,147.813,7200.0
2012-08-10 11:55:00,174.61,174.66,174.59,174.6,3400.0,147.8638,147.9062,147.8469,147.8554,3400.0
2012-08-10 12:00:00,174.62,174.68,174.59,174.59,21500.0,147.8723,147.9231,147.8469,147.8469,21500.0
2012-08-10 12:05:00,174.55,174.58,174.48,174.48,1800.0,147.813,147.8384,147.7538,147.7538,1800.0
2012-08-10 12:10:00,174.5,174.5,174.43,174.44,600.0,147.7707,147.7707,147.7114,147.7199,600.0
2012-08-10 12:15:00,174.42,174.5,174.37,174.47,39300.0,147.7029,147.7707,147.6606,147.7453,39300.0
2012-08-10 12:20:00,174.47,174.49,174.37,174.37,34900.0,147.7453,147.7622,147.6606,147.6606,34900.0
2012-08-10 12:25:00,174.37,174.44,174.32,174.44,37600.0,147.6606,147.7199,147.6183,147.7199,37600.0
2012-08-10 12:30:00,174.44,174.48,174.29,174.33,33800.0,147.7199,147.7538,147.5929,147.6267,33800.0
2012-08-10 12:35:00,174.32,174.4,174.28,174.4,17300.0,147.6183,147.686,147.5844,147.686,17300.0
2012-08-10 12:40:00,174.41,174.45,174.33,174.33,9500.0,147.6945,147.7284,147.6267,147.6267,9500.0
2012-08-10 12:45:00,174.37,174.42,174.23,174.23,25700.0,147.6606,147.7029,147.542,147.542,25700.0
2012-08-10 12:50:00,174.24,174.35,174.21,174.35,15100.0,147.5505,147.6437,147.5251,147.6437,15100.0
2012-08-10 12:55:00,174.35,174.39,174.32,174.32,6000.0,147.6437,147.6775,147.6183,147.6183,6000.0
2012-08-10 13:00:00,174.32,174.36,174.3,174.33,17700.0,147.6183,147.6521,147.6013,147.6267,17700.0
2012-08-10 13:05:00,174.33,174.36,174.22,174.28,21600.0,147.6267,147.6521,147.5336,147.5844,21600.0
2012-08-10 13:10:00,174.22,174.31,174.2,174.28,10100.0,147.5336,147.6098,147.5166,147.5844,10100.0
2012-08-10 13:15:00,174.29,174.3,174.28,174.3,600.0,147.5929,147.6013,147.5844,147.6013,600.0
2012-08-10 13:20:00,174.3,174.45,174.3,174.44,3900.0,147.6013,147.7284,147.6013,147.7199,3900.0
2012-08-10 13:25:00,174.44,174.44,174.42,174.42,3900.0,147.7199,147.7199,147.7029,147.7029,3900.0
2012-08-10 13:30:00,174.44,174.5,174.44,174.5,29800.0,147.7199,147.7707,147.7199,147.7707,29800.0
2012-08-10 13:35:00,174.46,174.58,174.46,174.53,3900.0,147.7368,147.8384,147.7368,147.7961,3900.0
2012-08-10 13:40:00,174.53,174.8,174.53,174.76,166500.0,147.7961,148.0247,147.7961,147.9909,166500.0
2012-08-10 13:45:00,174.78,174.8,174.77,174.77,18100.0,148.0078,148.0247,147.9993,147.9993,18100.0
2012-08-10 13:50:00,174.76,174.77,174.7,174.76,2200.0,147.9909,147.9993,147.9401,147.9909,2200.0
2012-08-10 13:55:00,174.75,174.79,174.72,174.76,19400.0,147.9824,148.0163,147.957,147.9909,19400.0
2012-08-10 14:00:00,174.76,174.8,174.74,174.77,12700.0,147.9909,148.0247,147.9739,147.9993,12700.0
2012-08-10 14:05:00,174.73,174.74,174.68,174.68,1400.0,147.9655,147.9739,147.9231,147.9231,1400.0
2012-08-10 14:10:00,174.69,174.69,174.56,174.59,6900.0,147.9316,147.9316,147.8215,147.8469,6900.0
2012-08-10 14:15:00,174.58,174.68,174.57,174.67,11900.0,147.8384,147.9231,147.83,147.9147,11900.0
2012-08-10 14:20:00,174.66,174.68,174.64,174.68,5600.0,147.9062,147.9231,147.8892,147.9231,5600.0
2012-08-10 14:25:00,174.69,174.69,174.69,174.69,400.0,147.9316,147.9316,147.9316,147.9316,400.0
2012-08-10 14:30:00,174.78,174.78,174.76,174.78,17600.0,148.0078,148.0078,147.9909,148.0078,17600.0
2012-08-10 14:35:00,174.73,174.73,174.7,174.7,500.0,147.9655,147.9655,147.9401,147.9401,500.0
2012-08-10 14:40:00,174.7,174.7,174.7,174.7,0.0,147.9401,147.9401,147.9401,147.9401,0.0
2012-08-10 14:45:00,174.73,174.73,174.67,174.73,3300.0,147.9655,147.9655,147.9147,147.9655,3300.0
2012-08-10 14:50:00,174.73,174.8,174.73,174.79,7300.0,147.9655,148.0247,147.9655,148.0163,7300.0
2012-08-10 14:55:00,174.79,174.84,174.74,174.74,8200.0,148.0163,148.0586,147.9739,147.9739,8200.0
2012-08-10 15:00:00,174.83,174.83,174.75,174.75,2200.0,148.0501,148.0501,147.9824,147.9824,2200.0
2012-08-10 15:05:00,174.74,174.78,174.74,174.78,2300.0,147.9739,148.0078,147.9739,148.0078,2300.0
2012-08-10 15:10:00,174.77,174.8,174.72,174.79,9300.0,147.9993,148.0247,147.957,148.0163,9300.0
2012-08-10 15:15:00,174.81,174.87,174.78,174.86,11100.0,148.0332,148.084,148.0078,148.0755,11100.0
2012-08-10 15:20:00,174.85,174.94,174.84,174.94,8900.0,148.0671,148.1433,148.0586,148.1433,8900.0
2012-08-10 15:25:00,174.93,174.95,174.87,174.9,3400.0,148.1348,148.1518,148.084,148.1094,3400.0
2012-08-10 15:30:00,174.92,175.07,174.86,174.99,55500.0,148.1264,148.2534,148.0755,148.1856,55500.0
2012-08-10 15:35:00,174.98,175.01,174.86,174.86,5200.0,148.1772,148.2026,148.0755,148.0755,5200.0
2012-08-10 15:40:00,174.89,175.12,174.89,175.11,15600.0,148.101,148.2957,148.101,148.2873,15600.0
2012-08-10 15:45:00,175.1,175.26,175.07,175.09,25500.0,148.2788,148.4143,148.2534,148.2703,25500.0
2012-08-10 15:50:00,175.07,175.21,175.07,175.21,33200.0,148.2534,148.3719,148.2534,148.3719,33200.0
2012-08-10 15:55:00,175.2,175.21,175.08,175.12,54600.0,148.3635,148.3719,148.2618,148.2957,54600.0
2012-08-13 09:30:00,174.94,175.3,174.86,174.94,64000.0,148.1433,148.4482,148.0755,148.1433,64000.0
2012-08-13 09:35:00,174.95,175.06,174.81,175.0,19000.0,148.1518,148.2449,148.0332,148.1941,19000.0
2012-08-13 09:40:00,174.96,175.09,174.9,174.91,10500.0,148.1602,148.2703,148.1094,148.1179,10500.0
2012-08-13 09:45:00,174.92,175.11,174.92,174.95,18400.0,148.1264,148.2873,148.1264,148.1518,18400.0
2012-08-13 09:50:00,174.95,175.13,174.95,175.05,25400.0,148.1518,148.3042,148.1518,148.2364,25400.0
2012-08-13 09:55:00,175.05,175.07,174.8,174.82,18300.0,148.2364,148.2534,148.0247,148.0417,18300.0
2012-08-13 10:00:00,174.83,175.08,174.82,174.9,43700.0,148.0501,148.2618,148.0417,148.1094,43700.0
2012-08-13 10:05:00,174.88,174.9,174.43,174.51,48800.0,148.0925,148.1094,147.7114,147.7792,48800.0
2012-08-13 10:10:00,174.45,174.45,174.24,174.39,13100.0,147.7284,147.7284,147.5505,147.6775,13100.0
2012-08-13 10:15:00,174.39,174.46,174.3,174.39,4800.0,147.6775,147.7368,147.6013,147.6775,4800.0
2012-08-13 10:20:00,174.33,174.38,174.08,174.13,10600.0,147.6267,147.6691,147.415,147.4574,10600.0
2012-08-13 10:25:00,174.04,174.08,173.95,174.08,32600.0,147.3812,147.415,147.3049,147.415,32600.0
2012-08-13 10:30:00,174.05,174.05,173.77,173.93,35900.0,147.3896,147.3896,147.1525,147.288,35900.0
2012-08-13 10:35:00,173.91,173.96,173.82,173.92,16900.0,147.2711,147.3134,147.1949,147.2795,16900.0
2012-08-13 10:40:00,173.9,174.12,173.89,174.12,4300.0,147.2626,147.4489,147.2541,147.4489,4300.0
2012-08-13 10:45:00,174.11,174.11,174.0,174.01,10200.0,147.4404,147.4404,147.3473,147.3557,10200.0
2012-08-13 10:50:00,174.04,174.05,173.74,173.83,26100.0,147.3812,147.3896,147.1271,147.2033,26100.0
2012-08-13 10:55:00,173.79,173.83,173.73,173.73,67900.0,147.1694,147.2033,147.1186,147.1186,67900.0
2012-08-13 11:00:00,173.73,173.77,173.43,173.44,198900.0,147.1186,147.1525,146.8646,146.8731,198900.0
2012-08-13 11:05:00,173.45,173.48,173.37,173.46,17300.0,146.8815,146.9069,146.8138,146.89,17300.0
2012-08-13 11:10:00,173.45,173.58,173.45,173.54,11100.0,146.8815,146.9916,146.8815,146.9577,11100.0
2012-08-13 11:15:00,173.55,173.64,173.47,173.48,50200.0,146.9662,147.0424,146.8985,146.9069,50200.0
2012-08-13 11:20:00,173.53,173.72,173.53,173.67,73300.0,146.9493,147.1102,146.9493,147.0678,73300.0
2012-08-13 11:25:00,173.68,173.75,173.64,173.66,9300.0,147.0763,147.1356,147.0424,147.0594,9300.0
2012-08-13 11:30:00,173.7,173.7,173.59,173.6,6600.0,147.0932,147.0932,147.0001,147.0086,6600.0
2012-08-13 11:35:00,173.67,173.85,173.63,173.85,6800.0,147.0678,147.2203,147.034,147.2203,6800.0
2012-08-13 11:40:00,173.84,173.84,173.75,173.77,16500.0,147.2118,147.2118,147.1356,147.1525,16500.0
2012-08-13 11:45:00,173.79,173.82,173.75,173.81,4900.0,147.1694,147.1949,147.1356,147.1864,4900.0
2012-08-13 11:50:00,173.78,173.8,173.75,173.8,3700.0,147.161,147.1779,147.1356,147.1779,3700.0
2012-08-13 11:55:00,173.81,173.86,173.79,173.82,2100.0,147.1864,147.2287,147.1694,147.1949,2100.0
2012-08-13 12:00:00,173.78,173.84,173.65,173.68,16200.0,147.161,147.2118,147.0509,147.0763,16200.0
2012-08-13 12:05:00,173.61,173.72,173.49,173.49,186100.0,147.017,147.1102,146.9154,146.9154,186100.0
2012-08-13 12:10:00,173.51,173.58,173.49,173.58,118800.0,146.9323,146.9916,146.9154,146.9916,118800.0
2012-08-13 12:15:00,173.54,173.66,173.54,173.62,26300.0,146.9577,147.0594,146.9577,147.0255,26300.0
2012-08-13 12:20:00,173.63,173.63,173.54,173.55,22500.0,147.034,147.034,146.9577,146.9662,22500.0
2012-08-13 12:25:00,173.56,173.56,173.52,173.54,6400.0,146.9747,146.9747,146.9408,146.9577,6400.0
2012-08-13 12:30:00,173.58,173.61,173.57,173.58,7600.0,146.9916,147.017,146.9831,146.9916,7600.0
2012-08-13 12:35:00,173.56,173.59,173.53,173.57,14200.0,146.9747,147.0001,146.9493,146.9831,14200.0
2012-08-13 12:40:00,173.56,173.7,173.56,173.7,12200.0,146.9747,147.0932,146.9747,147.0932,12200.0
2012-08-13 12:45:00,173.66,173.78,173.63,173.75,9000.0,147.0594,147.161,147.034,147.1356,9000.0
2012-08-13 12:50:00,173.74,173.95,173.74,173.91,19800.0,147.1271,147.3049,147.1271,147.2711,19800.0
2012-08-13 12:55:00,173.93,174.0,173.89,174.0,10000.0,147.288,147.3473,147.2541,147.3473,10000.0
2012-08-13 13:00:00,174.05,174.18,174.02,174.06,61000.0,147.3896,147.4997,147.3642,147.3981,61000.0
2012-08-13 13:05:00,174.1,174.1,174.07,174.07,1200.0,147.432,147.432,147.4066,147.4066,1200.0
2012-08-13 13:10:00,174.06,174.09,173.99,174.02,3300.0,147.3981,147.4235,147.3388,147.3642,3300.0
2012-08-13 13:15:00,174.02,174.02,173.99,173.99,2000.0,147.3642,147.3642,147.3388,147.3388,2000.0
2012-08-13 13:20:00,173.99,174.0,173.9,173.99,4600.0,147.3388,147.3473,147.2626,147.3388,4600.0
2012-08-13 13:25:00,174.01,174.07,173.98,173.98,3600.0,147.3557,147.4066,147.3303,147.3303,3600.0
2012-08-13 13:30:00,173.98,173.98,173.9,173.93,2000.0,147.3303,147.3303,147.2626,147.288,2000.0
2012-08-13 13:35:00,173.91,174.0,173.91,173.99,3100.0,147.2711,147.3473,147.2711,147.3388,3100.0
2012-08-13 13:40:00,174.01,174.1,173.99,174.07,7800.0,147.3557,147.432,147.3388,147.4066,7800.0
2012-08-13 13:45:00,174.19,174.32,174.19,174.28,10900.0,147.5082,147.6183,147.5082,147.5844,10900.0
2012-08-13 13:50:00,174.32,174.37,174.29,174.29,7300.0,147.6183,147.6606,147.5929,147.5929,7300.0
2012-08-13 13:55:00,174.34,174.34,174.2,174.28,2200.0,147.6352,147.6352,147.5166,147.5844,2200.0
2012-08-13 14:00:00,174.28,174.4,174.28,174.29,4200.0,147.5844,147.686,147.5844,147.5929,4200.0
2012-08-13 14:05:00,174.26,174.29,174.2,174.25,19000.0,147.5675,147.5929,147.5166,147.559,19000.0
2012-08-13 14:10:00,174.27,174.32,174.25,174.31,9700.0,147.5759,147.6183,147.559,147.6098,9700.0
2012-08-13 14:15:00,174.35,174.47,174.35,174.47,2400.0,147.6437,147.7453,147.6437,147.7453,2400.0
2012-08-13 14:20:00,174.47,174.56,174.47,174.56,6400.0,147.7453,147.8215,147.7453,147.8215,6400.0
2012-08-13 14:25:00,174.56,174.63,174.52,174.55,10800.0,147.8215,147.8808,147.7876,147.813,10800.0
2012-08-13 14:30:00,174.56,174.61,174.56,174.57,2700.0,147.8215,147.8638,147.8215,147.83,2700.0
2012-08-13 14:35:00,174.57,174.58,174.5,174.51,5600.0,147.83,147.8384,147.7707,147.7792,5600.0
2012-08-13 14:40:00,174.54,174.54,174.42,174.47,10500.0,147.8046,147.8046,147.7029,147.7453,10500.0
2012-08-13 14:45:00,174.43,174.48,174.43,174.44,700.0,147.7114,147.7538,147.7114,147.7199,700.0
2012-08-13 14:50:00,174.47,174.66,174.47,174.66,17000.0,147.7453,147.9062,147.7453,147.9062,17000.0
2012-08-13 14:55:00,174.62,174.75,174.62,174.68,7100.0,147.8723,147.9824,147.8723,147.9231,7100.0
2012-08-13 15:00:00,174.71,174.72,174.63,174.66,7200.0,147.9485,147.957,147.8808,147.9062,7200.0
2012-08-13 15:05:00,174.67,174.67,174.54,174.55,3600.0,147.9147,147.9147,147.8046,147.813,3600.0
2012-08-13 15:10:00,174.54,174.55,174.54,174.55,200.0,147.8046,147.813,147.8046,147.813,200.0
2012-08-13 15:15:00,174.55,174.58,174.49,174.49,2300.0,147.813,147.8384,147.7622,147.7622,2300.0
2012-08-13 15:20:00,174.57,174.57,174.47,174.47,1700.0,147.83,147.83,147.7453,147.7453,1700.0
2012-08-13 15:25:00,174.47,174.53,174.46,174.49,2800.0,147.7453,147.7961,147.7368,147.7622,2800.0
2012-08-13 15:30:00,174.45,174.54,174.43,174.49,13800.0,147.7284,147.8046,147.7114,147.7622,13800.0
2012-08-13 15:35:00,174.47,174.69,174.47,174.63,7200.0,147.7453,147.9316,147.7453,147.8808,7200.0
2012-08-13 15:40:00,174.61,174.71,174.6,174.67,38100.0,147.8638,147.9485,147.8554,147.9147,38100.0
2012-08-13 15:45:00,174.67,174.72,174.62,174.65,22600.0,147.9147,147.957,147.8723,147.8977,22600.0
2012-08-13 15:50:00,174.65,174.7,174.53,174.61,20000.0,147.8977,147.9401,147.7961,147.8638,20000.0
2012-08-13 15:55:00,174.62,174.82,174.61,174.81,53700.0,147.8723,148.0417,147.8638,148.0332,53700.0
2012-08-14 09:30:00,175.69,175.76,175.27,175.37,56100.0,148.7784,148.8377,148.4227,148.5074,56100.0
2012-08-14 09:35:00,175.3,175.41,175.13,175.25,28700.0,148.4482,148.5413,148.3042,148.4058,28700.0
2012-08-14 09:40:00,175.2,175.34,174.96,175.34,11700.0,148.3635,148.482,148.1602,148.482,11700.0
2012-08-14 09:45:00,175.38,175.38,175.14,175.36,22300.0,148.5159,148.5159,148.3127,148.499,22300.0
2012-08-14 09:50:00,175.32,175.36,174.92,174.93,7400.0,148.4651,148.499,148.1264,148.1348,7400.0
2012-08-14 09:55:00,174.88,175.02,174.74,174.97,14500.0,148.0925,148.211,147.9739,148.1687,14500.0
2012-08-14 10:00:00,174.98,175.03,174.8,175.0,6500.0,148.1772,148.2195,148.0247,148.1941,6500.0
2012-08-14 10:05:00,174.95,175.0,174.74,174.74,25500.0,148.1518,148.1941,147.9739,147.9739,25500.0
2012-08-14 10:10:00,174.73,175.18,174.7,175.16,9100.0,147.9655,148.3465,147.9401,148.3296,9100.0
2012-08-14 10:15:00,175.06,175.23,174.99,174.99,5000.0,148.2449,148.3889,148.1856,148.1856,5000.0
2012-08-14 10:20:00,175.02,175.02,174.75,174.89,16600.0,148.211,148.211,147.9824,148.101,16600.0
2012-08-14 10:25:00,174.85,174.89,174.73,174.84,24300.0,148.0671,148.101,147.9655,148.0586,24300.0
2012-08-14 10:30:00,174.85,174.86,174.73,174.78,39100.0,148.0671,148.0755,147.9655,148.0078,39100.0
2012-08-14 10:35:00,174.79,174.82,174.76,174.82,73200.0,148.0163,148.0417,147.9909,148.0417,73200.0
2012-08-14 10:40:00,174.8,174.87,174.79,174.86,50600.0,148.0247,148.084,148.0163,148.0755,50600.0
2012-08-14 10:45:00,174.88,174.97,174.88,174.93,20400.0,148.0925,148.1687,148.0925,148.1348,20400.0
2012-08-14 10:50:00,174.96,175.16,174.96,175.06,92900.0,148.1602,148.3296,148.1602,148.2449,92900.0
2012-08-14 10:55:00,175.06,175.15,175.03,175.11,62800.0,148.2449,148.3211,148.2195,148.2873,62800.0
2012-08-14 11:00:00,175.12,175.14,175.01,175.14,32000.0,148.2957,148.3127,148.2026,148.3127,32000.0
2012-08-14 11:05:00,175.14,175.28,175.1,175.21,116000.0,148.3127,148.4312,148.2788,148.3719,116000.0
2012-08-14 11:10:00,175.21,175.32,175.19,175.27,83400.0,148.3719,148.4651,148.355,148.4227,83400.0
2012-08-14 11:15:00,175.28,175.31,175.16,175.16,54900.0,148.4312,148.4566,148.3296,148.3296,54900.0
2012-08-14 11:20:00,175.18,175.21,175.08,175.2,119300.0,148.3465,148.3719,148.2618,148.3635,119300.0
2012-08-14 11:25:00,175.2,175.27,175.14,175.25,61100.0,148.3635,148.4227,148.3127,148.4058,61100.0
2012-08-14 11:30:00,175.25,175.33,175.22,175.28,39700.0,148.4058,148.4736,148.3804,148.4312,39700.0
2012-08-14 11:35:00,175.24,175.31,175.15,175.21,23600.0,148.3973,148.4566,148.3211,148.3719,23600.0
2012-08-14 11:40:00,175.23,175.33,175.15,175.33,34100.0,148.3889,148.4736,148.3211,148.4736,34100.0
2012-08-14 11:45:00,175.32,175.43,175.3,175.43,61700.0,148.4651,148.5582,148.4482,148.5582,61700.0
2012-08-14 11:50:00,175.43,175.44,175.26,175.28,9400.0,148.5582,148.5667,148.4143,148.4312,9400.0
2012-08-14 11:55:00,175.29,175.32,175.24,175.29,27100.0,148.4397,148.4651,148.3973,148.4397,27100.0
2012-08-14 12:00:00,175.33,175.34,175.27,175.3,15400.0,148.4736,148.482,148.4227,148.4482,15400.0
2012-08-14 12:05:00,175.32,175.35,175.28,175.35,23600.0,148.4651,148.4905,148.4312,148.4905,23600.0
2012-08-14 12:10:00,175.35,175.36,175.23,175.23,33300.0,148.4905,148.499,148.3889,148.3889,33300.0
2012-08-14 12:15:00,175.27,175.28,175.19,175.27,97700.0,148.4227,148.4312,148.355,148.4227,97700.0
2012-08-14 12:20:00,175.27,175.28,175.18,175.24,35200.0,148.4227,148.4312,148.3465,148.3973,35200.0
2012-08-14 12:25:00,175.25,175.31,175.24,175.3,30900.0,148.4058,148.4566,148.3973,148.4482,30900.0
2012-08-14 12:30:00,175.3,175.35,175.21,175.24,30400.0,148.4482,148.4905,148.3719,148.3973,30400.0
2012-08-14 12:35:00,175.24,175.25,175.04,175.04,51300.0,148.3973,148.4058,148.228,148.228,51300.0
2012-08-14 12:40:00,175.03,175.03,174.75,174.91,23200.0,148.2195,148.2195,147.9824,148.1179,23200.0
2012-08-14 12:45:00,174.86,174.98,174.86,174.97,2500.0,148.0755,148.1772,148.0755,148.1687,2500.0
2012-08-14 12:50:00,175.0,175.0,174.97,175.0,1500.0,148.1941,148.1941,148.1687,148.1941,1500.0
2012-08-14 12:55:00,174.95,174.95,174.93,174.93,1300.0,148.1518,148.1518,148.1348,148.1348,1300.0
2012-08-14 13:00:00,174.94,174.97,174.94,174.97,1200.0,148.1433,148.1687,148.1433,148.1687,1200.0
2012-08-14 13:05:00,174.92,174.94,174.84,174.87,1100.0,148.1264,148.1433,148.0586,148.084,1100.0
2012-08-14 13:10:00,174.84,174.84,174.71,174.8,4400.0,148.0586,148.0586,147.9485,148.0247,4400.0
2012-08-14 13:15:00,174.82,174.82,174.75,174.75,4600.0,148.0417,148.0417,147.9824,147.9824,4600.0
2012-08-14 13:20:00,174.74,174.76,174.65,174.73,3000.0,147.9739,147.9909,147.8977,147.9655,3000.0
2012-08-14 13:25:00,174.71,174.84,174.7,174.83,38400.0,147.9485,148.0586,147.9401,148.0501,38400.0
2012-08-14 13:30:00,174.81,174.91,174.81,174.88,9700.0,148.0332,148.1179,148.0332,148.0925,9700.0
2012-08-14 13:35:00,174.89,174.91,174.8,174.82,17800.0,148.101,148.1179,148.0247,148.0417,17800.0
2012-08-14 13:40:00,174.82,174.88,174.81,174.83,3300.0,148.0417,148.0925,148.0332,148.0501,3300.0
2012-08-14 13:45:00,174.79,174.92,174.76,174.92,4500.0,148.0163,148.1264,147.9909,148.1264,4500.0
2012-08-14 13:50:00,174.91,174.93,174.87,174.87,7800.0,148.1179,148.1348,148.084,148.084,7800.0
2012-08-14 13:55:00,174.82,174.85,174.8,174.8,1100.0,148.0417,148.0671,148.0247,148.0247,1100.0
2012-08-14 14:00:00,174.92,174.93,174.9,174.92,1300.0,148.1264,148.1348,148.1094,148.1264,1300.0
2012-08-14 14:05:00,174.87,174.96,174.87,174.96,2700.0,148.084,148.1602,148.084,148.1602,2700.0
2012-08-14 14:10:00,174.99,175.01,174.9,174.92,4900.0,148.1856,148.2026,148.1094,148.1264,4900.0
2012-08-14 14:15:00,174.92,174.93,174.88,174.88,2300.0,148.1264,148.1348,148.0925,148.0925,2300.0
2012-08-14 14:20:00,174.84,174.95,174.82,174.94,5600.0,148.0586,148.1518,148.0417,148.1433,5600.0
2012-08-14 14:25:00,174.93,174.96,174.9,174.91,3000.0,148.1348,148.1602,148.1094,148.1179,3000.0
2012-08-14 14:30:00,174.94,174.97,174.93,174.96,10100.0,148.1433,148.1687,148.1348,148.1602,10100.0
2012-08-14 14:35:00,174.93,174.93,174.79,174.79,2700.0,148.1348,148.1348,148.0163,148.0163,2700.0
2012-08-14 14:40:00,174.8,174.89,174.79,174.86,1600.0,148.0247,148.101,148.0163,148.0755,1600.0
2012-08-14 14:45:00,174.84,174.9,174.82,174.84,7900.0,148.0586,148.1094,148.0417,148.0586,7900.0
2012-08-14 14:50:00,174.86,174.87,174.83,174.84,3300.0,148.0755,148.084,148.0501,148.0586,3300.0
2012-08-14 14:55:00,174.86,174.96,174.86,174.96,1500.0,148.0755,148.1602,148.0755,148.1602,1500.0
2012-08-14 15:00:00,174.98,174.98,174.92,174.92,7400.0,148.1772,148.1772,148.1264,148.1264,7400.0
2012-08-14 15:05:00,174.92,174.93,174.76,174.76,3700.0,148.1264,148.1348,147.9909,147.9909,3700.0
2012-08-14 15:10:00,174.74,174.84,174.62,174.73,11100.0,147.9739,148.0586,147.8723,147.9655,11100.0
2012-08-14 15:15:00,174.74,174.79,174.65,174.79,13700.0,147.9739,148.0163,147.8977,148.0163,13700.0
2012-08-14 15:20:00,174.78,174.83,174.76,174.78,13300.0,148.0078,148.0501,147.9909,148.0078,13300.0
2012-08-14 15:25:00,174.79,174.79,174.7,174.72,6200.0,148.0163,148.0163,147.9401,147.957,6200.0
2012-08-14 15:30:00,174.71,174.73,174.45,174.47,19200.0,147.9485,147.9655,147.7284,147.7453,19200.0
2012-08-14 15:35:00,174.47,174.48,174.33,174.45,38900.0,147.7453,147.7538,147.6267,147.7284,38900.0
2012-08-14 15:40:00,174.42,174.45,174.31,174.37,13900.0,147.7029,147.7284,147.6098,147.6606,13900.0
2012-08-14 15:45:00,174.35,174.4,174.27,174.37,42800.0,147.6437,147.686,147.5759,147.6606,42800.0
2012-08-14 15:50:00,174.32,174.36,174.08,174.15,50300.0,147.6183,147.6521,147.415,147.4743,50300.0
2012-08-14 15:55:00,174.16,174.54,174.16,174.53,79100.0,147.4828,147.8046,147.4828,147.7961,79100.0
2012-08-15 09:30:00,174.46,174.76,174.22,174.5,22900.0,147.7368,147.9909,147.5336,147.7707,22900.0
2012-08-15 09:35:00,174.55,174.7,174.55,174.57,6600.0,147.813,147.9401,147.813,147.83,6600.0
2012-08-15 09:40:00,174.68,174.84,174.65,174.75,21200.0,147.9231,148.0586,147.8977,147.9824,21200.0
2012-08-15 09:45:00,174.79,175.0,174.71,174.94,10200.0,148.0163,148.1941,147.9485,148.1433,10200.0
2012-08-15 09:50:00,175.05,175.15,175.0,175.07,22800.0,148.2364,148.3211,148.1941,148.2534,22800.0
2012-08-15 09:55:00,175.07,175.23,175.0,175.03,6900.0,148.2534,148.3889,148.1941,148.2195,6900.0
2012-08-15 10:00:00,175.03,175.3,175.03,175.26,12400.0,148.2195,148.4482,148.2195,148.4143,12400.0
2012-08-15 10:05:00,175.19,175.27,175.1,175.26,8000.0,148.355,148.4227,148.2788,148.4143,8000.0
2012-08-15 10:10:00,175.26,175.33,175.04,175.13,15600.0,148.4143,148.4736,148.228,148.3042,15600.0
2012-08-15 10:15:00,175.11,175.14,174.97,174.99,21800.0,148.2873,148.3127,148.1687,148.1856,21800.0
2012-08-15 10:20:00,175.03,175.06,174.97,175.03,15200.0,148.2195,148.2449,148.1687,148.2195,15200.0
2012-08-15 10:25:00,175.12,175.24,175.1,175.1,8300.0,148.2957,148.3973,148.2788,148.2788,8300.0
2012-08-15 10:30:00,175.15,175.28,175.15,175.23,8500.0,148.3211,148.4312,148.3211,148.3889,8500.0
2012-08-15 10:35:00,175.24,175.24,175.08,175.08,20000.0,148.3973,148.3973,148.2618,148.2618,20000.0
2012-08-15 10:40:00,175.12,175.13,174.76,174.92,9100.0,148.2957,148.3042,147.9909,148.1264,9100.0
2012-08-15 10:45:00,174.92,175.03,174.85,175.01,7900.0,148.1264,148.2195,148.0671,148.2026,7900.0
2012-08-15 10:50:00,175.0,175.11,175.0,175.04,8600.0,148.1941,148.2873,148.1941,148.228,8600.0
2012-08-15 10:55:00,175.06,175.19,175.06,175.14,9300.0,148.2449,148.355,148.2449,148.3127,9300.0
2012-08-15 11:00:00,175.12,175.17,175.08,175.13,4300.0,148.2957,148.3381,148.2618,148.3042,4300.0
2012-08-15 11:05:00,175.13,175.34,175.13,175.33,11000.0,148.3042,148.482,148.3042,148.4736,11000.0
2012-08-15 11:10:00,175.33,175.38,175.31,175.35,17600.0,148.4736,148.5159,148.4566,148.4905,17600.0
2012-08-15 11:15:00,175.36,175.41,175.28,175.29,7800.0,148.499,148.5413,148.4312,148.4397,7800.0
2012-08-15 11:20:00,175.28,175.32,175.22,175.27,8100.0,148.4312,148.4651,148.3804,148.4227,8100.0
2012-08-15 11:25:00,175.23,175.23,175.11,175.12,4300.0,148.3889,148.3889,148.2873,148.2957,4300.0
2012-08-15 11:30:00,175.12,175.26,175.12,175.18,5500.0,148.2957,148.4143,148.2957,148.3465,5500.0
2012-08-15 11:35:00,175.17,175.29,175.15,175.27,5500.0,148.3381,148.4397,148.3211,148.4227,5500.0
2012-08-15 11:40:00,175.28,175.34,175.26,175.28,13800.0,148.4312,148.482,148.4143,148.4312,13800.0
2012-08-15 11:45:00,175.29,175.35,175.29,175.35,8500.0,148.4397,148.4905,148.4397,148.4905,8500.0
2012-08-15 11:50:00,175.36,175.41,175.34,175.36,5300.0,148.499,148.5413,148.482,148.499,5300.0
2012-08-15 11:55:00,175.38,175.44,175.36,175.44,22500.0,148.5159,148.5667,148.499,148.5667,22500.0
2012-08-15 12:00:00,175.44,175.52,175.44,175.49,10100.0,148.5667,148.6345,148.5667,148.609,10100.0
2012-08-15 12:05:00,175.52,175.52,175.48,175.48,1500.0,148.6345,148.6345,148.6006,148.6006,1500.0
2012-08-15 12:10:00,175.51,175.51,175.4,175.41,2600.0,148.626,148.626,148.5328,148.5413,2600.0
2012-08-15 12:15:00,175.41,175.45,175.37,175.4,6900.0,148.5413,148.5752,148.5074,148.5328,6900.0
2012-08-15 12:20:00,175.41,175.54,175.41,175.52,7400.0,148.5413,148.6514,148.5413,148.6345,7400.0
2012-08-15 12:25:00,175.5,175.52,175.46,175.46,3200.0,148.6175,148.6345,148.5836,148.5836,3200.0
2012-08-15 12:30:00,175.49,175.51,175.47,175.5,1500.0,148.609,148.626,148.5921,148.6175,1500.0
2012-08-15 12:35:00,175.47,175.56,175.45,175.45,18900.0,148.5921,148.6683,148.5752,148.5752,18900.0
2012-08-15 12:40:00,175.47,175.48,175.47,175.48,700.0,148.5921,148.6006,148.5921,148.6006,700.0
2012-08-15 12:45:00,175.49,175.52,175.46,175.46,3700.0,148.609,148.6345,148.5836,148.5836,3700.0
2012-08-15 12:50:00,175.48,175.54,175.44,175.54,11600.0,148.6006,148.6514,148.5667,148.6514,11600.0
2012-08-15 12:55:00,175.52,175.56,175.49,175.5,3400.0,148.6345,148.6683,148.609,148.6175,3400.0
2012-08-15 13:00:00,175.49,175.49,175.37,175.37,3600.0,148.609,148.609,148.5074,148.5074,3600.0
2012-08-15 13:05:00,175.34,175.41,175.34,175.4,1900.0,148.482,148.5413,148.482,148.5328,1900.0
2012-08-15 13:10:00,175.4,175.42,175.38,175.39,3600.0,148.5328,148.5498,148.5159,148.5244,3600.0
2012-08-15 13:15:00,175.39,175.43,175.38,175.41,9500.0,148.5244,148.5582,148.5159,148.5413,9500.0
2012-08-15 13:20:00,175.43,175.43,175.37,175.37,4700.0,148.5582,148.5582,148.5074,148.5074,4700.0
2012-08-15 13:25:00,175.36,175.39,175.36,175.39,1100.0,148.499,148.5244,148.499,148.5244,1100.0
2012-08-15 13:30:00,175.41,175.43,175.4,175.4,4300.0,148.5413,148.5582,148.5328,148.5328,4300.0
2012-08-15 13:35:00,175.42,175.43,175.4,175.43,900.0,148.5498,148.5582,148.5328,148.5582,900.0
2012-08-15 13:40:00,175.4,175.41,175.37,175.38,2100.0,148.5328,148.5413,148.5074,148.5159,2100.0
2012-08-15 13:45:00,175.38,175.39,175.32,175.38,14100.0,148.5159,148.5244,148.4651,148.5159,14100.0
2012-08-15 13:50:00,175.4,175.41,175.36,175.4,3700.0,148.5328,148.5413,148.499,148.5328,3700.0
2012-08-15 13:55:00,175.4,175.4,175.3,175.3,1900.0,148.5328,148.5328,148.4482,148.4482,1900.0
2012-08-15 14:00:00,175.3,175.33,175.23,175.26,7800.0,148.4482,148.4736,148.3889,148.4143,7800.0
2012-08-15 14:05:00,175.23,175.27,175.21,175.27,6000.0,148.3889,148.4227,148.3719,148.4227,6000.0
2012-08-15 14:10:00,175.21,175.21,175.15,175.16,6500.0,148.3719,148.3719,148.3211,148.3296,6500.0
2012-08-15 14:15:00,175.2,175.32,175.2,175.27,18000.0,148.3635,148.4651,148.3635,148.4227,18000.0
2012-08-15 14:20:00,175.26,175.27,175.24,175.26,3600.0,148.4143,148.4227,148.3973,148.4143,3600.0
2012-08-15 14:25:00,175.33,175.38,175.33,175.36,8000.0,148.4736,148.5159,148.4736,148.499,8000.0
2012-08-15 14:30:00,175.38,175.42,175.29,175.32,27800.0,148.5159,148.5498,148.4397,148.4651,27800.0
2012-08-15 14:35:00,175.34,175.4,175.34,175.39,13900.0,148.482,148.5328,148.482,148.5244,13900.0
2012-08-15 14:40:00,175.39,175.48,175.38,175.48,2800.0,148.5244,148.6006,148.5159,148.6006,2800.0
2012-08-15 14:45:00,175.5,175.51,175.47,175.5,15700.0,148.6175,148.626,148.5921,148.6175,15700.0
2012-08-15 14:50:00,175.49,175.66,175.48,175.6,7700.0,148.609,148.753,148.6006,148.7022,7700.0
2012-08-15 14:55:00,175.56,175.61,175.52,175.56,8900.0,148.6683,148.7107,148.6345,148.6683,8900.0
2012-08-15 15:00:00,175.58,175.6,175.44,175.44,9200.0,148.6853,148.7022,148.5667,148.5667,9200.0
2012-08-15 15:05:00,175.48,175.52,175.44,175.52,20400.0,148.6006,148.6345,148.5667,148.6345,20400.0
2012-08-15 15:10:00,175.56,175.56,175.46,175.48,2800.0,148.6683,148.6683,148.5836,148.6006,2800.0
2012-08-15 15:15:00,175.51,175.57,175.46,175.56,5900.0,148.626,148.6768,148.5836,148.6683,5900.0
2012-08-15 15:20:00,175.53,175.58,175.51,175.56,11300.0,148.6429,148.6853,148.626,148.6683,11300.0
2012-08-15 15:25:00,175.53,175.53,175.38,175.43,19100.0,148.6429,148.6429,148.5159,148.5582,19100.0
2012-08-15 15:30:00,175.44,175.5,175.42,175.42,4900.0,148.5667,148.6175,148.5498,148.5498,4900.0
2012-08-15 15:35:00,175.44,175.5,175.36,175.36,22200.0,148.5667,148.6175,148.499,148.499,22200.0
2012-08-15 15:40:00,175.35,175.55,175.34,175.51,18900.0,148.4905,148.6599,148.482,148.626,18900.0
2012-08-15 15:45:00,175.52,175.57,175.48,175.55,14800.0,148.6345,148.6768,148.6006,148.6599,14800.0
2012-08-15 15:50:00,175.56,175.61,175.49,175.57,36400.0,148.6683,148.7107,148.609,148.6768,36400.0
2012-08-15 15:55:00,175.57,175.66,175.54,175.58,127200.0,148.6768,148.753,148.6514,148.6853,127200.0
2012-08-16 09:30:00,175.66,176.12,175.62,175.85,54200.0,148.753,149.1425,148.7191,148.9139,54200.0
2012-08-16 09:35:00,175.81,175.84,175.61,175.84,16900.0,148.88,148.9054,148.7107,148.9054,16900.0
2012-08-16 09:40:00,175.79,175.79,175.59,175.62,14500.0,148.8631,148.8631,148.6937,148.7191,14500.0
2012-08-16 09:45:00,175.65,175.71,175.56,175.65,10000.0,148.7445,148.7953,148.6683,148.7445,10000.0
2012-08-16 09:50:00,175.63,175.83,175.63,175.78,11600.0,148.7276,148.897,148.7276,148.8546,11600.0
2012-08-16 09:55:00,175.75,175.75,175.51,175.57,9900.0,148.8292,148.8292,148.626,148.6768,9900.0
2012-08-16 10:00:00,175.51,175.6,175.31,175.37,17700.0,148.626,148.7022,148.4566,148.5074,17700.0
2012-08-16 10:05:00,175.4,175.65,175.4,175.62,8000.0,148.5328,148.7445,148.5328,148.7191,8000.0
2012-08-16 10:10:00,175.63,175.63,175.54,175.6,14300.0,148.7276,148.7276,148.6514,148.7022,14300.0
2012-08-16 10:15:00,175.6,175.6,175.39,175.49,15700.0,148.7022,148.7022,148.5244,148.609,15700.0
2012-08-16 10:20:00,175.56,175.77,175.55,175.77,10400.0,148.6683,148.8462,148.6599,148.8462,10400.0
2012-08-16 10:25:00,175.77,175.83,175.7,175.7,8600.0,148.8462,148.897,148.7869,148.7869,8600.0
2012-08-16 10:30:00,175.8,175.9,175.8,175.86,4800.0,148.8716,148.9562,148.8716,148.9224,4800.0
2012-08-16 10:35:00,175.84,176.16,175.84,176.13,9500.0,148.9054,149.1764,148.9054,149.151,9500.0
2012-08-16 10:40:00,176.15,176.25,176.1,176.15,49400.0,149.168,149.2526,149.1256,149.168,49400.0
2012-08-16 10:45:00,176.14,176.18,176.09,176.15,12800.0,149.1595,149.1934,149.1171,149.168,12800.0
2012-08-16 10:50:00,176.2,176.27,176.17,176.19,8300.0,149.2103,149.2696,149.1849,149.2018,8300.0
2012-08-16 10:55:00,176.22,176.28,176.17,176.24,10300.0,149.2272,149.278,149.1849,149.2442,10300.0
2012-08-16 11:00:00,176.24,176.29,176.22,176.27,9700.0,149.2442,149.2865,149.2272,149.2696,9700.0
2012-08-16 11:05:00,176.29,176.3,176.13,176.21,13400.0,149.2865,149.295,149.151,149.2188,13400.0
2012-08-16 11:10:00,176.19,176.3,176.18,176.29,4800.0,149.2018,149.295,149.1934,149.2865,4800.0
2012-08-16 11:15:00,176.29,176.43,176.29,176.39,7700.0,149.2865,149.4051,149.2865,149.3712,7700.0
2012-08-16 11:20:00,176.39,176.43,176.35,176.43,2300.0,149.3712,149.4051,149.3373,149.4051,2300.0
2012-08-16 11:25:00,176.43,176.49,176.42,176.48,7500.0,149.4051,149.4559,149.3966,149.4474,7500.0
2012-08-16 11:30:00,176.47,176.51,176.41,176.47,22700.0,149.4389,149.4728,149.3881,149.4389,22700.0
2012-08-16 11:35:00,176.5,176.55,176.49,176.49,8100.0,149.4643,149.5067,149.4559,149.4559,8100.0
2012-08-16 11:40:00,176.54,176.64,176.5,176.64,13500.0,149.4982,149.5829,149.4643,149.5829,13500.0
2012-08-16 11:45:00,176.64,176.81,176.64,176.76,51500.0,149.5829,149.7269,149.5829,149.6845,51500.0
2012-08-16 11:50:00,176.78,176.88,176.68,176.86,52300.0,149.7014,149.7861,149.6168,149.7692,52300.0
2012-08-16 11:55:00,176.86,176.92,176.82,176.82,17000.0,149.7692,149.82,149.7353,149.7353,17000.0
2012-08-16 12:00:00,176.83,176.84,176.75,176.79,3500.0,149.7438,149.7523,149.676,149.7099,3500.0
2012-08-16 12:05:00,176.78,176.89,176.76,176.87,12700.0,149.7014,149.7946,149.6845,149.7777,12700.0
2012-08-16 12:10:00,176.87,176.9,176.84,176.87,4500.0,149.7777,149.8031,149.7523,149.7777,4500.0
2012-08-16 12:15:00,176.87,176.93,176.85,176.93,17500.0,149.7777,149.8285,149.7607,149.8285,17500.0
2012-08-16 12:20:00,176.94,176.95,176.91,176.94,10200.0,149.8369,149.8454,149.8115,149.8369,10200.0
2012-08-16 12:25:00,176.95,176.95,176.89,176.89,21400.0,149.8454,149.8454,149.7946,149.7946,21400.0
2012-08-16 12:30:00,176.83,176.87,176.83,176.86,3100.0,149.7438,149.7777,149.7438,149.7692,3100.0
2012-08-16 12:35:00,176.88,176.95,176.84,176.89,9000.0,149.7861,149.8454,149.7523,149.7946,9000.0
2012-08-16 12:40:00,176.89,176.97,176.87,176.95,26300.0,149.7946,149.8623,149.7777,149.8454,26300.0
2012-08-16 12:45:00,176.96,176.98,176.88,176.89,5300.0,149.8539,149.8708,149.7861,149.7946,5300.0
2012-08-16 12:50:00,176.92,176.98,176.88,176.93,15900.0,149.82,149.8708,149.7861,149.8285,15900.0
2012-08-16 12:55:00,176.97,177.03,176.94,177.01,39000.0,149.8623,149.9132,149.8369,149.8962,39000.0
2012-08-16 13:00:00,177.03,177.06,176.98,177.0,29700.0,149.9132,149.9386,149.8708,149.8878,29700.0
2012-08-16 13:05:00,177.06,177.06,177.02,177.02,1900.0,149.9386,149.9386,149.9047,149.9047,1900.0
2012-08-16 13:10:00,177.04,177.08,177.04,177.08,1900.0,149.9216,149.9555,149.9216,149.9555,1900.0
2012-08-16 13:15:00,177.08,177.14,177.03,177.11,20500.0,149.9555,150.0063,149.9132,149.9809,20500.0
2012-08-16 13:20:00,177.08,177.11,177.07,177.09,2600.0,149.9555,149.9809,149.947,149.964,2600.0
2012-08-16 13:25:00,177.08,177.12,177.04,177.05,5200.0,149.9555,149.9894,149.9216,149.9301,5200.0
2012-08-16 13:30:00,177.09,177.17,177.06,177.11,4400.0,149.964,150.0317,149.9386,149.9809,4400.0
2012-08-16 13:35:00,177.1,177.12,177.03,177.1,4500.0,149.9724,149.9894,149.9132,149.9724,4500.0
2012-08-16 13:40:00,177.07,177.07,176.98,176.98,1200.0,149.947,149.947,149.8708,149.8708,1200.0
2012-08-16 13:45:00,176.99,177.06,176.99,177.06,8000.0,149.8793,149.9386,149.8793,149.9386,8000.0
2012-08-16 13:50:00,177.03,177.1,177.03,177.1,1200.0,149.9132,149.9724,149.9132,149.9724,1200.0
2012-08-16 13:55:00,177.05,177.07,176.98,177.05,19000.0,149.9301,149.947,149.8708,149.9301,19000.0
2012-08-16 14:00:00,177.1,177.11,177.09,177.09,1000.0,149.9724,149.9809,149.964,149.964,1000.0
2012-08-16 14:05:00,177.14,177.25,177.11,177.25,9300.0,150.0063,150.0995,149.9809,150.0995,9300.0
2012-08-16 14:10:00,177.26,177.28,177.21,177.21,5800.0,150.1079,150.1249,150.0656,150.0656,5800.0
2012-08-16 14:15:00,177.22,177.24,177.21,177.21,1600.0,150.0741,150.091,150.0656,150.0656,1600.0
2012-08-16 14:20:00,177.21,177.29,177.21,177.25,17000.0,150.0656,150.1333,150.0656,150.0995,17000.0
2012-08-16 14:25:00,177.22,177.26,177.18,177.25,7100.0,150.0741,150.1079,150.0402,150.0995,7100.0
2012-08-16 14:30:00,177.25,177.46,177.24,177.36,18500.0,150.0995,150.2773,150.091,150.1926,18500.0
2012-08-16 14:35:00,177.4,177.48,177.4,177.45,6000.0,150.2265,150.2942,150.2265,150.2688,6000.0
2012-08-16 14:40:00,177.46,177.46,177.36,177.38,2900.0,150.2773,150.2773,150.1926,150.2095,2900.0
2012-08-16 14:45:00,177.45,177.47,177.43,177.43,12100.0,150.2688,150.2858,150.2519,150.2519,12100.0
2012-08-16 14:50:00,177.42,177.43,177.33,177.35,15700.0,150.2434,150.2519,150.1672,150.1841,15700.0
2012-08-16 14:55:00,177.34,177.37,177.29,177.29,57800.0,150.1757,150.2011,150.1333,150.1333,57800.0
2012-08-16 15:00:00,177.31,177.31,177.2,177.31,11600.0,150.1503,150.1503,150.0571,150.1503,11600.0
2012-08-16 15:05:00,177.31,177.35,177.28,177.35,13400.0,150.1503,150.1841,150.1249,150.1841,13400.0
2012-08-16 15:10:00,177.35,177.39,177.32,177.37,12400.0,150.1841,150.218,150.1587,150.2011,12400.0
2012-08-16 15:15:00,177.38,177.44,177.37,177.4,4100.0,150.2095,150.2604,150.2011,150.2265,4100.0
2012-08-16 15:20:00,177.39,177.46,177.33,177.44,6500.0,150.218,150.2773,150.1672,150.2604,6500.0
2012-08-16 15:25:00,177.45,177.49,177.44,177.45,19800.0,150.2688,150.3027,150.2604,150.2688,19800.0
2012-08-16 15:30:00,177.46,177.52,177.44,177.52,34400.0,150.2773,150.3281,150.2604,150.3281,34400.0
2012-08-16 15:35:00,177.52,177.53,177.45,177.46,37600.0,150.3281,150.3366,150.2688,150.2773,37600.0
2012-08-16 15:40:00,177.45,177.48,177.3,177.35,34800.0,150.2688,150.2942,150.1418,150.1841,34800.0
2012-08-16 15:45:00,177.34,177.37,177.25,177.31,18300.0,150.1757,150.2011,150.0995,150.1503,18300.0
2012-08-16 15:50:00,177.3,177.36,177.1,177.18,37400.0,150.1418,150.1926,149.9724,150.0402,37400.0
2012-08-16 15:55:00,177.2,177.27,177.11,177.24,68700.0,150.0571,150.1164,149.9809,150.091,68700.0
2012-08-17 09:30:00,177.49,177.49,177.18,177.28,30000.0,150.3027,150.3027,150.0402,150.1249,30000.0
2012-08-17 09:35:00,177.27,177.4,177.26,177.33,17700.0,150.1164,150.2265,150.1079,150.1672,17700.0
2012-08-17 09:40:00,177.33,177.4,177.2,177.2,25300.0,150.1672,150.2265,150.0571,150.0571,25300.0
2012-08-17 09:45:00,177.23,177.37,177.1,177.35,31000.0,150.0825,150.2011,149.9724,150.1841,31000.0
2012-08-17 09:50:00,177.38,177.47,177.36,177.44,10200.0,150.2095,150.2858,150.1926,150.2604,10200.0
2012-08-17 09:55:00,177.44,177.66,177.44,177.64,8200.0,150.2604,150.4467,150.2604,150.4297,8200.0
2012-08-17 10:00:00,177.64,177.68,177.19,177.28,26200.0,150.4297,150.4636,150.0486,150.1249,26200.0
2012-08-17 10:05:00,177.36,177.52,177.35,177.45,4400.0,150.1926,150.3281,150.1841,150.2688,4400.0
2012-08-17 10:10:00,177.44,177.49,177.38,177.38,6600.0,150.2604,150.3027,150.2095,150.2095,6600.0
2012-08-17 10:15:00,177.32,177.49,177.32,177.45,5900.0,150.1587,150.3027,150.1587,150.2688,5900.0
2012-08-17 10:20:00,177.42,177.5,177.34,177.38,18400.0,150.2434,150.3112,150.1757,150.2095,18400.0
2012-08-17 10:25:00,177.35,177.42,177.3,177.32,8300.0,150.1841,150.2434,150.1418,150.1587,8300.0
2012-08-17 10:30:00,177.34,177.45,177.26,177.41,7500.0,150.1757,150.2688,150.1079,150.2349,7500.0
2012-08-17 10:35:00,177.44,177.52,177.35,177.43,9300.0,150.2604,150.3281,150.1841,150.2519,9300.0
2012-08-17 10:40:00,177.46,177.49,177.28,177.28,14200.0,150.2773,150.3027,150.1249,150.1249,14200.0
2012-08-17 10:45:00,177.27,177.35,177.24,177.3,3500.0,150.1164,150.1841,150.091,150.1418,3500.0
2012-08-17 10:50:00,177.27,177.38,177.26,177.38,5500.0,150.1164,150.2095,150.1079,150.2095,5500.0
2012-08-17 10:55:00,177.36,177.54,177.33,177.5,34000.0,150.1926,150.345,150.1672,150.3112,34000.0
2012-08-17 11:00:00,177.54,177.63,177.49,177.58,38900.0,150.345,150.4212,150.3027,150.3789,38900.0
2012-08-17 11:05:00,177.58,177.58,177.46,177.5,25200.0,150.3789,150.3789,150.2773,150.3112,25200.0
2012-08-17 11:10:00,177.53,177.6,177.48,177.48,29500.0,150.3366,150.3958,150.2942,150.2942,29500.0
2012-08-17 11:15:00,177.5,177.5,177.37,177.42,29000.0,150.3112,150.3112,150.2011,150.2434,29000.0
2012-08-17 11:20:00,177.44,177.5,177.41,177.47,34200.0,150.2604,150.3112,150.2349,150.2858,34200.0
2012-08-17 11:25:00,177.47,177.55,177.43,177.51,16200.0,150.2858,150.3535,150.2519,150.3196,16200.0
2012-08-17 11:30:00,177.51,177.58,177.45,177.56,21300.0,150.3196,150.3789,150.2688,150.362,21300.0
2012-08-17 11:35:00,177.57,177.75,177.57,177.68,42100.0,150.3704,150.5229,150.3704,150.4636,42100.0
2012-08-17 11:40:00,177.69,177.69,177.65,177.65,17400.0,150.4721,150.4721,150.4382,150.4382,17400.0
2012-08-17 11:45:00,177.68,177.68,177.6,177.63,28500.0,150.4636,150.4636,150.3958,150.4212,28500.0
2012-08-17 11:50:00,177.66,177.74,177.64,177.71,41800.0,150.4467,150.5144,150.4297,150.489,41800.0
2012-08-17 11:55:00,177.69,177.79,177.68,177.76,55700.0,150.4721,150.5567,150.4636,150.5313,55700.0
2012-08-17 12:00:00,177.78,177.79,177.7,177.76,47100.0,150.5483,150.5567,150.4805,150.5313,47100.0
2012-08-17 12:05:00,177.77,177.77,177.65,177.68,31800.0,150.5398,150.5398,150.4382,150.4636,31800.0
2012-08-17 12:10:00,177.68,177.71,177.65,177.69,18000.0,150.4636,150.489,150.4382,150.4721,18000.0
2012-08-17 12:15:00,177.7,177.8,177.7,177.76,33800.0,150.4805,150.5652,150.4805,150.5313,33800.0
2012-08-17 12:20:00,177.76,177.82,177.76,177.8,37700.0,150.5313,150.5821,150.5313,150.5652,37700.0
2012-08-17 12:25:00,177.79,177.81,177.75,177.75,28600.0,150.5567,150.5737,150.5229,150.5229,28600.0
2012-08-17 12:30:00,177.77,177.78,177.71,177.76,26100.0,150.5398,150.5483,150.489,150.5313,26100.0
2012-08-17 12:35:00,177.76,177.77,177.67,177.72,38900.0,150.5313,150.5398,150.4551,150.4975,38900.0
2012-08-17 12:40:00,177.72,177.79,177.7,177.79,37800.0,150.4975,150.5567,150.4805,150.5567,37800.0
2012-08-17 12:45:00,177.8,177.85,177.72,177.72,29500.0,150.5652,150.6076,150.4975,150.4975,29500.0
2012-08-17 12:50:00,177.75,177.76,177.62,177.64,57600.0,150.5229,150.5313,150.4128,150.4297,57600.0
2012-08-17 12:55:00,177.6,177.73,177.6,177.71,23600.0,150.3958,150.5059,150.3958,150.489,23600.0
2012-08-17 13:00:00,177.7,177.7,177.67,177.69,3900.0,150.4805,150.4805,150.4551,150.4721,3900.0
2012-08-17 13:05:00,177.7,177.73,177.67,177.7,4700.0,150.4805,150.5059,150.4551,150.4805,4700.0
2012-08-17 13:10:00,177.71,177.79,177.71,177.76,3400.0,150.489,150.5567,150.489,150.5313,3400.0
2012-08-17 13:15:00,177.77,177.85,177.77,177.85,6300.0,150.5398,150.6076,150.5398,150.6076,6300.0
2012-08-17 13:20:00,177.82,177.86,177.82,177.85,8900.0,150.5821,150.616,150.5821,150.6076,8900.0
2012-08-17 13:25:00,177.84,177.89,177.84,177.88,6000.0,150.5991,150.6414,150.5991,150.633,6000.0
2012-08-17 13:30:00,177.88,177.95,177.88,177.91,16200.0,150.633,150.6922,150.633,150.6584,16200.0
2012-08-17 13:35:00,177.93,177.93,177.89,177.92,2400.0,150.6753,150.6753,150.6414,150.6668,2400.0
2012-08-17 13:40:00,177.89,177.89,177.86,177.87,2100.0,150.6414,150.6414,150.616,150.6245,2100.0
2012-08-17 13:45:00,177.87,177.89,177.8,177.82,6200.0,150.6245,150.6414,150.5652,150.5821,6200.0
2012-08-17 13:50:00,177.81,177.86,177.78,177.82,3800.0,150.5737,150.616,150.5483,150.5821,3800.0
2012-08-17 13:55:00,177.86,177.86,177.81,177.82,2500.0,150.616,150.616,150.5737,150.5821,2500.0
2012-08-17 14:00:00,177.79,177.82,177.73,177.77,8500.0,150.5567,150.5821,150.5059,150.5398,8500.0
2012-08-17 14:05:00,177.79,177.81,177.76,177.78,7000.0,150.5567,150.5737,150.5313,150.5483,7000.0
2012-08-17 14:10:00,177.84,177.84,177.83,177.83,1200.0,150.5991,150.5991,150.5906,150.5906,1200.0
2012-08-17 14:15:00,177.82,177.83,177.78,177.83,6200.0,150.5821,150.5906,150.5483,150.5906,6200.0
2012-08-17 14:20:00,177.8,177.89,177.78,177.89,4300.0,150.5652,150.6414,150.5483,150.6414,4300.0
2012-08-17 14:25:00,177.9,178.02,177.88,177.99,12400.0,150.6499,150.7515,150.633,150.7261,12400.0
2012-08-17 14:30:00,177.98,178.01,177.97,177.97,5100.0,150.7176,150.743,150.7092,150.7092,5100.0
2012-08-17 14:35:00,178.0,178.01,177.99,177.99,800.0,150.7346,150.743,150.7261,150.7261,800.0
2012-08-17 14:40:00,178.0,178.02,177.96,177.97,2400.0,150.7346,150.7515,150.7007,150.7092,2400.0
2012-08-17 14:45:00,177.97,178.02,177.97,177.99,3400.0,150.7092,150.7515,150.7092,150.7261,3400.0
2012-08-17 14:50:00,178.02,178.07,178.0,178.07,15500.0,150.7515,150.7939,150.7346,150.7939,15500.0
2012-08-17 14:55:00,178.08,178.09,178.04,178.06,6800.0,150.8023,150.8108,150.7684,150.7854,6800.0
2012-08-17 15:00:00,178.07,178.15,178.07,178.13,13200.0,150.7939,150.8616,150.7939,150.8447,13200.0
2012-08-17 15:05:00,178.14,178.19,178.12,178.14,26400.0,150.8531,150.8955,150.8362,150.8531,26400.0
2012-08-17 15:10:00,178.12,178.15,178.04,178.04,15500.0,150.8362,150.8616,150.7684,150.7684,15500.0
2012-08-17 15:15:00,178.06,178.09,178.04,178.08,11100.0,150.7854,150.8108,150.7684,150.8023,11100.0
2012-08-17 15:20:00,178.08,178.09,178.01,178.01,11100.0,150.8023,150.8108,150.743,150.743,11100.0
2012-08-17 15:25:00,178.02,178.04,177.99,178.0,18100.0,150.7515,150.7684,150.7261,150.7346,18100.0
2012-08-17 15:30:00,178.02,178.02,177.91,177.95,11100.0,150.7515,150.7515,150.6584,150.6922,11100.0
2012-08-17 15:35:00,177.94,177.99,177.91,177.96,41400.0,150.6838,150.7261,150.6584,150.7007,41400.0
2012-08-17 15:40:00,177.96,178.08,177.95,178.07,11500.0,150.7007,150.8023,150.6922,150.7939,11500.0
2012-08-17 15:45:00,178.08,178.14,178.04,178.12,32500.0,150.8023,150.8531,150.7684,150.8362,32500.0
2012-08-17 15:50:00,178.13,178.15,177.93,178.06,54900.0,150.8447,150.8616,150.6753,150.7854,54900.0
2012-08-17 15:55:00,178.05,178.17,178.01,178.06,114500.0,150.7769,150.8785,150.743,150.7854,114500.0
2012-08-20 09:30:00,177.78,177.98,177.78,177.81,29000.0,150.5483,150.7176,150.5483,150.5737,29000.0
2012-08-20 09:35:00,177.81,177.85,177.57,177.67,31500.0,150.5737,150.6076,150.3704,150.4551,31500.0
2012-08-20 09:40:00,177.65,178.0,177.58,178.0,37300.0,150.4382,150.7346,150.3789,150.7346,37300.0
2012-08-20 09:45:00,178.04,178.07,177.68,177.69,16500.0,150.7684,150.7939,150.4636,150.4721,16500.0
2012-08-20 09:50:00,177.69,177.88,177.59,177.7,17300.0,150.4721,150.633,150.3874,150.4805,17300.0
2012-08-20 09:55:00,177.7,177.74,177.3,177.39,41400.0,150.4805,150.5144,150.1418,150.218,41400.0
2012-08-20 10:00:00,177.36,177.48,177.32,177.43,9500.0,150.1926,150.2942,150.1587,150.2519,9500.0
2012-08-20 10:05:00,177.43,177.43,177.25,177.36,15800.0,150.2519,150.2519,150.0995,150.1926,15800.0
2012-08-20 10:10:00,177.35,177.37,177.04,177.06,11600.0,150.1841,150.2011,149.9216,149.9386,11600.0
2012-08-20 10:15:00,177.04,177.07,176.94,176.97,24400.0,149.9216,149.947,149.8369,149.8623,24400.0
2012-08-20 10:20:00,176.97,177.0,176.75,176.75,12300.0,149.8623,149.8878,149.676,149.676,12300.0
2012-08-20 10:25:00,176.83,176.97,176.83,176.95,5200.0,149.7438,149.8623,149.7438,149.8454,5200.0
2012-08-20 10:30:00,176.9,176.95,176.83,176.92,34900.0,149.8031,149.8454,149.7438,149.82,34900.0
2012-08-20 10:35:00,176.91,177.03,176.89,176.94,6000.0,149.8115,149.9132,149.7946,149.8369,6000.0
2012-08-20 10:40:00,176.91,176.97,176.84,176.93,7200.0,149.8115,149.8623,149.7523,149.8285,7200.0
2012-08-20 10:45:00,176.95,177.1,176.89,177.1,5900.0,149.8454,149.9724,149.7946,149.9724,5900.0
2012-08-20 10:50:00,177.1,177.13,177.0,177.05,2800.0,149.9724,149.9978,149.8878,149.9301,2800.0
2012-08-20 10:55:00,177.08,177.27,177.08,177.25,20000.0,149.9555,150.1164,149.9555,150.0995,20000.0
2012-08-20 11:00:00,177.24,177.24,177.16,177.2,6200.0,150.091,150.091,150.0232,150.0571,6200.0
2012-08-20 11:05:00,177.19,177.23,177.03,177.08,7400.0,150.0486,150.0825,149.9132,149.9555,7400.0
2012-08-20 11:10:00,177.1,177.13,177.06,177.07,11500.0,149.9724,149.9978,149.9386,149.947,11500.0
2012-08-20 11:15:00,177.06,177.09,177.03,177.04,4100.0,149.9386,149.964,149.9132,149.9216,4100.0
2012-08-20 11:20:00,177.05,177.09,176.99,177.0,29300.0,149.9301,149.964,149.8793,149.8878,29300.0
2012-08-20 11:25:00,176.99,176.99,176.83,176.85,13500.0,149.8793,149.8793,149.7438,149.7607,13500.0
2012-08-20 11:30:00,176.86,176.93,176.83,176.91,6500.0,149.7692,149.8285,149.7438,149.8115,6500.0
2012-08-20 11:35:00,176.9,176.97,176.88,176.93,6200.0,149.8031,149.8623,149.7861,149.8285,6200.0
2012-08-20 11:40:00,176.93,176.96,176.92,176.96,2100.0,149.8285,149.8539,149.82,149.8539,2100.0
2012-08-20 11:45:00,177.01,177.06,177.01,177.03,3900.0,149.8962,149.9386,149.8962,149.9132,3900.0
2012-08-20 11:50:00,177.01,177.17,176.99,177.13,11600.0,149.8962,150.0317,149.8793,149.9978,11600.0
2012-08-20 11:55:00,177.12,177.24,177.11,177.18,6100.0,149.9894,150.091,149.9809,150.0402,6100.0
2012-08-20 12:00:00,177.17,177.18,177.11,177.13,14700.0,150.0317,150.0402,149.9809,149.9978,14700.0
2012-08-20 12:05:00,177.17,177.18,177.12,177.12,18900.0,150.0317,150.0402,149.9894,149.9894,18900.0
2012-08-20 12:10:00,177.15,177.32,177.14,177.3,19700.0,150.0148,150.1587,150.0063,150.1418,19700.0
2012-08-20 12:15:00,177.3,177.31,177.24,177.26,11400.0,150.1418,150.1503,150.091,150.1079,11400.0
2012-08-20 12:20:00,177.25,177.28,177.08,177.08,11900.0,150.0995,150.1249,149.9555,149.9555,11900.0
2012-08-20 12:25:00,177.09,177.15,177.06,177.12,19700.0,149.964,150.0148,149.9386,149.9894,19700.0
2012-08-20 12:30:00,177.11,177.12,177.04,177.06,5500.0,149.9809,149.9894,149.9216,149.9386,5500.0
2012-08-20 12:35:00,177.02,177.02,176.96,176.97,5100.0,149.9047,149.9047,149.8539,149.8623,5100.0
2012-08-20 12:40:00,176.96,177.06,176.91,177.06,12900.0,149.8539,149.9386,149.8115,149.9386,12900.0
2012-08-20 12:45:00,177.04,177.09,177.04,177.07,7200.0,149.9216,149.964,149.9216,149.947,7200.0
2012-08-20 12:50:00,177.03,177.03,176.95,177.01,1900.0,149.9132,149.9132,149.8454,149.8962,1900.0
2012-08-20 12:55:00,177.01,177.01,176.94,176.95,7000.0,149.8962,149.8962,149.8369,149.8454,7000.0
2012-08-20 13:00:00,176.95,177.0,176.93,177.0,5800.0,149.8454,149.8878,149.8285,149.8878,5800.0
2012-08-20 13:05:00,177.0,177.06,177.0,177.03,5100.0,149.8878,149.9386,149.8878,149.9132,5100.0
2012-08-20 13:10:00,177.03,177.13,177.03,177.13,2400.0,149.9132,149.9978,149.9132,149.9978,2400.0
2012-08-20 13:15:00,177.12,177.17,177.08,177.11,8800.0,149.9894,150.0317,149.9555,149.9809,8800.0
2012-08-20 13:20:00,177.12,177.14,177.06,177.07,8100.0,149.9894,150.0063,149.9386,149.947,8100.0
2012-08-20 13:25:00,177.08,177.12,177.05,177.07,10200.0,149.9555,149.9894,149.9301,149.947,10200.0
2012-08-20 13:30:00,177.08,177.09,177.04,177.04,2000.0,149.9555,149.964,149.9216,149.9216,2000.0
2012-08-20 13:35:00,177.03,177.05,176.93,176.93,6900.0,149.9132,149.9301,149.8285,149.8285,6900.0
2012-08-20 13:40:00,176.92,176.95,176.86,176.94,9600.0,149.82,149.8454,149.7692,149.8369,9600.0
2012-08-20 13:45:00,176.97,176.97,176.91,176.93,17600.0,149.8623,149.8623,149.8115,149.8285,17600.0
2012-08-20 13:50:00,176.94,176.94,176.89,176.92,4300.0,149.8369,149.8369,149.7946,149.82,4300.0
2012-08-20 13:55:00,176.99,177.09,176.95,177.09,3900.0,149.8793,149.964,149.8454,149.964,3900.0
2012-08-20 14:00:00,177.09,177.09,176.99,177.07,6400.0,149.964,149.964,149.8793,149.947,6400.0
2012-08-20 14:05:00,177.04,177.15,177.03,177.15,4200.0,149.9216,150.0148,149.9132,150.0148,4200.0
2012-08-20 14:10:00,177.14,177.35,177.14,177.31,14900.0,150.0063,150.1841,150.0063,150.1503,14900.0
2012-08-20 14:15:00,177.32,177.34,177.28,177.29,5100.0,150.1587,150.1757,150.1249,150.1333,5100.0
2012-08-20 14:20:00,177.25,177.31,177.24,177.3,6800.0,150.0995,150.1503,150.091,150.1418,6800.0
2012-08-20 14:25:00,177.3,177.33,177.29,177.3,8600.0,150.1418,150.1672,150.1333,150.1418,8600.0
2012-08-20 14:30:00,177.31,177.48,177.31,177.37,87800.0,150.1503,150.2942,150.1503,150.2011,87800.0
2012-08-20 14:35:00,177.35,177.38,177.31,177.36,6900.0,150.1841,150.2095,150.1503,150.1926,6900.0
2012-08-20 14:40:00,177.36,177.39,177.34,177.37,13100.0,150.1926,150.218,150.1757,150.2011,13100.0
2012-08-20 14:45:00,177.32,177.37,177.21,177.25,7400.0,150.1587,150.2011,150.0656,150.0995,7400.0
2012-08-20 14:50:00,177.27,177.27,177.21,177.26,2700.0,150.1164,150.1164,150.0656,150.1079,2700.0
2012-08-20 14:55:00,177.27,177.32,177.27,177.27,3800.0,150.1164,150.1587,150.1164,150.1164,3800.0
2012-08-20 15:00:00,177.29,177.33,177.28,177.33,2300.0,150.1333,150.1672,150.1249,150.1672,2300.0
2012-08-20 15:05:00,177.3,177.34,177.23,177.33,15900.0,150.1418,150.1757,150.0825,150.1672,15900.0
2012-08-20 15:10:00,177.31,177.31,177.12,177.15,8500.0,150.1503,150.1503,149.9894,150.0148,8500.0
2012-08-20 15:15:00,177.22,177.29,177.22,177.29,5200.0,150.0741,150.1333,150.0741,150.1333,5200.0
2012-08-20 15:20:00,177.29,177.31,177.2,177.31,4200.0,150.1333,150.1503,150.0571,150.1503,4200.0
2012-08-20 15:25:00,177.31,177.4,177.31,177.36,6900.0,150.1503,150.2265,150.1503,150.1926,6900.0
2012-08-20 15:30:00,177.4,177.48,177.35,177.38,9800.0,150.2265,150.2942,150.1841,150.2095,9800.0
2012-08-20 15:35:00,177.36,177.45,177.33,177.37,9300.0,150.1926,150.2688,150.1672,150.2011,9300.0
2012-08-20 15:40:00,177.37,177.41,177.31,177.38,14800.0,150.2011,150.2349,150.1503,150.2095,14800.0
2012-08-20 15:45:00,177.38,177.47,177.3,177.47,27800.0,150.2095,150.2858,150.1418,150.2858,27800.0
2012-08-20 15:50:00,177.48,177.5,177.24,177.44,36100.0,150.2942,150.3112,150.091,150.2604,36100.0
2012-08-20 15:55:00,177.44,177.49,177.33,177.43,66100.0,150.2604,150.3027,150.1672,150.2519,66100.0
2012-08-21 09:30:00,178.16,178.3,177.82,178.25,65500.0,150.8701,150.9886,150.5821,150.9463,65500.0
2012-08-21 09:35:00,178.22,178.36,178.22,178.33,24000.0,150.9209,151.0394,150.9209,151.014,24000.0
2012-08-21 09:40:00,178.27,178.28,178.13,178.15,10800.0,150.9632,150.9717,150.8447,150.8616,10800.0
2012-08-21 09:45:00,178.11,178.21,178.06,178.21,11700.0,150.8277,150.9124,150.7854,150.9124,11700.0
2012-08-21 09:50:00,178.21,178.24,178.03,178.15,16800.0,150.9124,150.9378,150.76,150.8616,16800.0
2012-08-21 09:55:00,178.12,178.61,178.12,178.58,27000.0,150.8362,151.2511,150.8362,151.2257,27000.0
2012-08-21 10:00:00,178.59,178.86,178.59,178.86,35500.0,151.2342,151.4628,151.2342,151.4628,35500.0
2012-08-21 10:05:00,178.86,178.87,178.68,178.68,19800.0,151.4628,151.4713,151.3104,151.3104,19800.0
2012-08-21 10:10:00,178.69,178.77,178.64,178.72,11500.0,151.3189,151.3866,151.2765,151.3443,11500.0
2012-08-21 10:15:00,178.73,178.79,178.7,178.76,9800.0,151.3528,151.4036,151.3274,151.3782,9800.0
2012-08-21 10:20:00,178.77,178.95,178.76,178.86,9300.0,151.3866,151.5391,151.3782,151.4628,9300.0
2012-08-21 10:25:00,178.91,178.98,178.85,178.97,15600.0,151.5052,151.5645,151.4544,151.556,15600.0
2012-08-21 10:30:00,179.0,179.07,178.97,179.01,218200.0,151.5814,151.6407,151.556,151.5899,218200.0
2012-08-21 10:35:00,179.05,179.18,179.0,179.17,12500.0,151.6237,151.7338,151.5814,151.7254,12500.0
2012-08-21 10:40:00,179.2,179.24,179.11,179.17,19000.0,151.7508,151.7846,151.6745,151.7254,19000.0
2012-08-21 10:45:00,179.22,179.23,179.08,179.08,12600.0,151.7677,151.7762,151.6491,151.6491,12600.0
2012-08-21 10:50:00,179.1,179.14,178.97,179.0,22300.0,151.6661,151.7,151.556,151.5814,22300.0
2012-08-21 10:55:00,179.0,179.02,178.9,178.94,15000.0,151.5814,151.5983,151.4967,151.5306,15000.0
2012-08-21 11:00:00,178.94,179.01,178.94,178.99,2600.0,151.5306,151.5899,151.5306,151.5729,2600.0
2012-08-21 11:05:00,178.93,178.97,178.81,178.89,10200.0,151.5221,151.556,151.4205,151.4882,10200.0
2012-08-21 11:10:00,178.87,178.91,178.82,178.86,18200.0,151.4713,151.5052,151.429,151.4628,18200.0
2012-08-21 11:15:00,178.88,179.06,178.88,178.99,25900.0,151.4798,151.6322,151.4798,151.5729,25900.0
2012-08-21 11:20:00,178.96,178.99,178.68,178.68,14000.0,151.5475,151.5729,151.3104,151.3104,14000.0
2012-08-21 11:25:00,178.68,178.74,178.51,178.64,9000.0,151.3104,151.3612,151.1665,151.2765,9000.0
2012-08-21 11:30:00,178.59,178.68,178.59,178.61,16400.0,151.2342,151.3104,151.2342,151.2511,16400.0
2012-08-21 11:35:00,178.57,178.58,178.41,178.58,7800.0,151.2173,151.2257,151.0818,151.2257,7800.0
2012-08-21 11:40:00,178.5,178.55,178.29,178.32,11100.0,151.158,151.2003,150.9802,151.0056,11100.0
2012-08-21 11:45:00,178.38,178.52,178.36,178.52,2500.0,151.0564,151.1749,151.0394,151.1749,2500.0
2012-08-21 11:50:00,178.53,178.63,178.47,178.63,4800.0,151.1834,151.2681,151.1326,151.2681,4800.0
2012-08-21 11:55:00,178.65,178.67,178.49,178.49,3900.0,151.285,151.3019,151.1495,151.1495,3900.0
2012-08-21 12:00:00,178.46,178.46,178.24,178.27,9500.0,151.1241,151.1241,150.9378,150.9632,9500.0
2012-08-21 12:05:00,178.28,178.44,178.28,178.44,20000.0,150.9717,151.1072,150.9717,151.1072,20000.0
2012-08-21 12:10:00,178.47,178.6,178.46,178.57,5600.0,151.1326,151.2427,151.1241,151.2173,5600.0
2012-08-21 12:15:00,178.55,178.55,178.3,178.4,13600.0,151.2003,151.2003,150.9886,151.0733,13600.0
2012-08-21 12:20:00,178.4,178.45,178.4,178.44,2500.0,151.0733,151.1156,151.0733,151.1072,2500.0
2012-08-21 12:25:00,178.41,178.46,178.37,178.46,16100.0,151.0818,151.1241,151.0479,151.1241,16100.0
2012-08-21 12:30:00,178.47,178.52,178.42,178.46,3700.0,151.1326,151.1749,151.0902,151.1241,3700.0
2012-08-21 12:35:00,178.46,178.6,178.46,178.59,14100.0,151.1241,151.2427,151.1241,151.2342,14100.0
2012-08-21 12:40:00,178.59,178.63,178.53,178.55,21200.0,151.2342,151.2681,151.1834,151.2003,21200.0
2012-08-21 12:45:00,178.55,178.55,178.31,178.4,15400.0,151.2003,151.2003,150.9971,151.0733,15400.0
2012-08-21 12:50:00,178.4,178.46,178.37,178.44,6700.0,151.0733,151.1241,151.0479,151.1072,6700.0
2012-08-21 12:55:00,178.44,178.5,178.39,178.45,5800.0,151.1072,151.158,151.0648,151.1156,5800.0
2012-08-21 13:00:00,178.45,178.48,178.27,178.32,4700.0,151.1156,151.141,150.9632,151.0056,4700.0
2012-08-21 13:05:00,178.34,178.35,178.3,178.32,3500.0,151.0225,151.031,150.9886,151.0056,3500.0
2012-08-21 13:10:00,178.27,178.27,177.98,178.05,20600.0,150.9632,150.9632,150.7176,150.7769,20600.0
2012-08-21 13:15:00,178.04,178.26,178.04,178.23,2400.0,150.7684,150.9547,150.7684,150.9293,2400.0
2012-08-21 13:20:00,178.25,178.25,178.19,178.22,2300.0,150.9463,150.9463,150.8955,150.9209,2300.0
2012-08-21 13:25:00,178.21,178.21,178.12,178.12,2800.0,150.9124,150.9124,150.8362,150.8362,2800.0
2012-08-21 13:30:00,178.15,178.18,178.1,178.1,3200.0,150.8616,150.887,150.8193,150.8193,3200.0
2012-08-21 13:35:00,178.11,178.15,178.11,178.12,10500.0,150.8277,150.8616,150.8277,150.8362,10500.0
2012-08-21 13:40:00,178.08,178.08,177.92,177.92,8700.0,150.8023,150.8023,150.6668,150.6668,8700.0
2012-08-21 13:45:00,177.92,177.95,177.79,177.79,4500.0,150.6668,150.6922,150.5567,150.5567,4500.0
2012-08-21 13:50:00,177.76,177.8,177.7,177.8,18100.0,150.5313,150.5652,150.4805,150.5652,18100.0
2012-08-21 13:55:00,177.8,178.01,177.8,178.0,19800.0,150.5652,150.743,150.5652,150.7346,19800.0
2012-08-21 14:00:00,178.03,178.06,177.96,178.06,9600.0,150.76,150.7854,150.7007,150.7854,9600.0
2012-08-21 14:05:00,178.04,178.11,177.97,177.99,21500.0,150.7684,150.8277,150.7092,150.7261,21500.0
2012-08-21 14:10:00,177.95,178.03,177.95,177.99,8700.0,150.6922,150.76,150.6922,150.7261,8700.0
2012-08-21 14:15:00,178.0,178.01,177.82,177.83,9900.0,150.7346,150.743,150.5821,150.5906,9900.0
2012-08-21 14:20:00,177.82,178.01,177.82,178.0,19800.0,150.5821,150.743,150.5821,150.7346,19800.0
2012-08-21 14:25:00,178.02,178.03,177.87,177.88,9000.0,150.7515,150.76,150.6245,150.633,9000.0
2012-08-21 14:30:00,177.9,177.99,177.9,177.99,11400.0,150.6499,150.7261,150.6499,150.7261,11400.0
2012-08-21 14:35:00,177.98,177.99,177.67,177.79,21400.0,150.7176,150.7261,150.4551,150.5567,21400.0
2012-08-21 14:40:00,177.77,177.85,177.74,177.76,6800.0,150.5398,150.6076,150.5144,150.5313,6800.0
2012-08-21 14:45:00,177.76,177.84,177.74,177.82,12300.0,150.5313,150.5991,150.5144,150.5821,12300.0
2012-08-21 14:50:00,177.84,177.86,177.82,177.85,7500.0,150.5991,150.616,150.5821,150.6076,7500.0
2012-08-21 14:55:00,177.84,177.85,177.78,177.8,17100.0,150.5991,150.6076,150.5483,150.5652,17100.0
2012-08-21 15:00:00,177.8,177.8,177.61,177.68,12200.0,150.5652,150.5652,150.4043,150.4636,12200.0
2012-08-21 15:05:00,177.68,177.74,177.64,177.66,28900.0,150.4636,150.5144,150.4297,150.4467,28900.0
2012-08-21 15:10:00,177.66,177.71,177.53,177.57,33900.0,150.4467,150.489,150.3366,150.3704,33900.0
2012-08-21 15:15:00,177.56,177.56,177.37,177.38,34300.0,150.362,150.362,150.2011,150.2095,34300.0
2012-08-21 15:20:00,177.41,177.53,177.41,177.41,31500.0,150.2349,150.3366,150.2349,150.2349,31500.0
2012-08-21 15:25:00,177.4,177.44,177.31,177.4,41900.0,150.2265,150.2604,150.1503,150.2265,41900.0
2012-08-21 15:30:00,177.4,177.63,177.39,177.42,52200.0,150.2265,150.4212,150.218,150.2434,52200.0
2012-08-21 15:35:00,177.38,177.67,177.38,177.61,30900.0,150.2095,150.4551,150.2095,150.4043,30900.0
2012-08-21 15:40:00,177.61,177.75,177.54,177.54,46500.0,150.4043,150.5229,150.345,150.345,46500.0
2012-08-21 15:45:00,177.55,177.77,177.55,177.64,28000.0,150.3535,150.5398,150.3535,150.4297,28000.0
2012-08-21 15:50:00,177.64,177.73,177.58,177.65,30400.0,150.4297,150.5059,150.3789,150.4382,30400.0
2012-08-21 15:55:00,177.64,177.8,177.61,177.79,63100.0,150.4297,150.5652,150.4043,150.5567,63100.0
2012-08-22 09:30:00,177.48,177.72,177.02,177.19,38500.0,150.2942,150.4975,149.9047,150.0486,38500.0
2012-08-22 09:35:00,177.01,177.33,177.01,177.15,16400.0,149.8962,150.1672,149.8962,150.0148,16400.0
2012-08-22 09:40:00,177.16,177.55,177.07,177.44,60100.0,150.0232,150.3535,149.947,150.2604,60100.0
2012-08-22 09:45:00,177.5,177.97,177.48,177.76,64200.0,150.3112,150.7092,150.2942,150.5313,64200.0
2012-08-22 09:50:00,177.76,177.88,177.52,177.56,54800.0,150.5313,150.633,150.3281,150.362,54800.0
2012-08-22 09:55:00,177.51,177.51,177.29,177.35,12200.0,150.3196,150.3196,150.1333,150.1841,12200.0
2012-08-22 10:00:00,177.4,177.59,177.24,177.55,13200.0,150.2265,150.3874,150.091,150.3535,13200.0
2012-08-22 10:05:00,177.51,177.64,177.39,177.51,40000.0,150.3196,150.4297,150.218,150.3196,40000.0
2012-08-22 10:10:00,177.47,177.51,177.27,177.29,15100.0,150.2858,150.3196,150.1164,150.1333,15100.0
2012-08-22 10:15:00,177.28,177.29,177.13,177.27,22200.0,150.1249,150.1333,149.9978,150.1164,22200.0
2012-08-22 10:20:00,177.28,177.54,177.28,177.49,11600.0,150.1249,150.345,150.1249,150.3027,11600.0
2012-08-22 10:25:00,177.52,177.59,177.52,177.57,8200.0,150.3281,150.3874,150.3281,150.3704,8200.0
2012-08-22 10:30:00,177.64,177.7,177.47,177.48,11800.0,150.4297,150.4805,150.2858,150.2942,11800.0
2012-08-22 10:35:00,177.49,177.56,177.29,177.29,9200.0,150.3027,150.362,150.1333,150.1333,9200.0
2012-08-22 10:40:00,177.33,177.41,177.29,177.37,7800.0,150.1672,150.2349,150.1333,150.2011,7800.0
2012-08-22 10:45:00,177.34,177.42,176.98,177.0,11700.0,150.1757,150.2434,149.8708,149.8878,11700.0
2012-08-22 10:50:00,176.97,177.05,176.91,176.96,16300.0,149.8623,149.9301,149.8115,149.8539,16300.0
2012-08-22 10:55:00,177.02,177.06,176.9,176.91,5600.0,149.9047,149.9386,149.8031,149.8115,5600.0
2012-08-22 11:00:00,176.88,177.05,176.77,177.03,7700.0,149.7861,149.9301,149.693,149.9132,7700.0
2012-08-22 11:05:00,177.09,177.22,177.01,177.01,12300.0,149.964,150.0741,149.8962,149.8962,12300.0
2012-08-22 11:10:00,176.99,177.07,176.81,176.83,9200.0,149.8793,149.947,149.7269,149.7438,9200.0
2012-08-22 11:15:00,176.8,176.89,176.79,176.79,5800.0,149.7184,149.7946,149.7099,149.7099,5800.0
2012-08-22 11:20:00,176.78,176.9,176.77,176.79,12200.0,149.7014,149.8031,149.693,149.7099,12200.0
2012-08-22 11:25:00,176.83,176.88,176.77,176.87,3700.0,149.7438,149.7861,149.693,149.7777,3700.0
2012-08-22 11:30:00,176.83,176.87,176.76,176.8,1300.0,149.7438,149.7777,149.6845,149.7184,1300.0
2012-08-22 11:35:00,176.82,176.96,176.82,176.94,11500.0,149.7353,149.8539,149.7353,149.8369,11500.0
2012-08-22 11:40:00,176.92,176.97,176.92,176.96,6400.0,149.82,149.8623,149.82,149.8539,6400.0
2012-08-22 11:45:00,176.94,176.97,176.9,176.94,6800.0,149.8369,149.8623,149.8031,149.8369,6800.0
2012-08-22 11:50:00,176.91,176.94,176.88,176.91,12700.0,149.8115,149.8369,149.7861,149.8115,12700.0
2012-08-22 11:55:00,176.9,177.05,176.9,177.05,25600.0,149.8031,149.9301,149.8031,149.9301,25600.0
2012-08-22 12:00:00,177.08,177.11,177.04,177.07,2300.0,149.9555,149.9809,149.9216,149.947,2300.0
2012-08-22 12:05:00,177.07,177.07,176.89,176.89,5300.0,149.947,149.947,149.7946,149.7946,5300.0
2012-08-22 12:10:00,176.89,176.95,176.89,176.92,3100.0,149.7946,149.8454,149.7946,149.82,3100.0
2012-08-22 12:15:00,176.88,176.89,176.85,176.87,4300.0,149.7861,149.7946,149.7607,149.7777,4300.0
2012-08-22 12:20:00,176.86,176.86,176.73,176.82,9600.0,149.7692,149.7692,149.6591,149.7353,9600.0
2012-08-22 12:25:00,176.81,176.87,176.8,176.87,800.0,149.7269,149.7777,149.7184,149.7777,800.0
2012-08-22 12:30:00,176.87,176.89,176.64,176.64,3600.0,149.7777,149.7946,149.5829,149.5829,3600.0
2012-08-22 12:35:00,176.71,176.71,176.58,176.63,2100.0,149.6422,149.6422,149.5321,149.5744,2100.0
2012-08-22 12:40:00,176.58,176.76,176.58,176.75,16900.0,149.5321,149.6845,149.5321,149.676,16900.0
2012-08-22 12:45:00,176.72,176.75,176.7,176.75,1200.0,149.6506,149.676,149.6337,149.676,1200.0
2012-08-22 12:50:00,176.77,176.77,176.67,176.68,2200.0,149.693,149.693,149.6083,149.6168,2200.0
2012-08-22 12:55:00,176.68,176.72,176.62,176.64,8500.0,149.6168,149.6506,149.566,149.5829,8500.0
2012-08-22 13:00:00,176.65,176.75,176.65,176.73,400.0,149.5914,149.676,149.5914,149.6591,400.0
2012-08-22 13:05:00,176.68,176.68,176.64,176.65,2700.0,149.6168,149.6168,149.5829,149.5914,2700.0
2012-08-22 13:10:00,176.63,176.67,176.63,176.66,1100.0,149.5744,149.6083,149.5744,149.5998,1100.0
2012-08-22 13:15:00,176.68,176.7,176.58,176.7,2300.0,149.6168,149.6337,149.5321,149.6337,2300.0
2012-08-22 13:20:00,176.74,176.84,176.74,176.84,4200.0,149.6676,149.7523,149.6676,149.7523,4200.0
2012-08-22 13:25:00,176.89,176.92,176.85,176.86,3600.0,149.7946,149.82,149.7607,149.7692,3600.0
2012-08-22 13:30:00,176.92,176.94,176.84,176.92,1200.0,149.82,149.8369,149.7523,149.82,1200.0
2012-08-22 13:35:00,176.93,176.93,176.86,176.86,900.0,149.8285,149.8285,149.7692,149.7692,900.0
2012-08-22 13:40:00,176.88,176.98,176.87,176.98,2100.0,149.7861,149.8708,149.7777,149.8708,2100.0
2012-08-22 13:45:00,177.02,177.02,176.89,176.91,4200.0,149.9047,149.9047,149.7946,149.8115,4200.0
2012-08-22 13:50:00,176.88,176.88,176.77,176.79,1100.0,149.7861,149.7861,149.693,149.7099,1100.0
2012-08-22 13:55:00,176.77,176.98,176.76,176.91,79700.0,149.693,149.8708,149.6845,149.8115,79700.0
2012-08-22 14:00:00,176.94,177.64,176.94,177.52,68100.0,149.8369,150.4297,149.8369,150.3281,68100.0
2012-08-22 14:05:00,177.51,177.64,177.1,177.2,23800.0,150.3196,150.4297,149.9724,150.0571,23800.0
2012-08-22 14:10:00,177.22,177.39,177.0,177.0,11300.0,150.0741,150.218,149.8878,149.8878,11300.0
2012-08-22 14:15:00,177.03,177.09,176.91,176.99,10600.0,149.9132,149.964,149.8115,149.8793,10600.0
2012-08-22 14:20:00,177.0,177.03,176.84,176.85,5300.0,149.8878,149.9132,149.7523,149.7607,5300.0
2012-08-22 14:25:00,176.86,177.09,176.86,177.05,11900.0,149.7692,149.964,149.7692,149.9301,11900.0
2012-08-22 14:30:00,177.03,177.36,177.03,177.34,15100.0,149.9132,150.1926,149.9132,150.1757,15100.0
2012-08-22 14:35:00,177.35,177.44,177.25,177.36,13200.0,150.1841,150.2604,150.0995,150.1926,13200.0
2012-08-22 14:40:00,177.37,177.49,177.37,177.42,10300.0,150.2011,150.3027,150.2011,150.2434,10300.0
2012-08-22 14:45:00,177.42,177.68,177.42,177.51,25700.0,150.2434,150.4636,150.2434,150.3196,25700.0
2012-08-22 14:50:00,177.53,177.66,177.5,177.5,6100.0,150.3366,150.4467,150.3112,150.3112,6100.0
2012-08-22 14:55:00,177.6,177.69,177.58,177.63,3300.0,150.3958,150.4721,150.3789,150.4212,3300.0
2012-08-22 15:00:00,177.63,177.63,177.47,177.56,24900.0,150.4212,150.4212,150.2858,150.362,24900.0
2012-08-22 15:05:00,177.58,177.76,177.55,177.75,7800.0,150.3789,150.5313,150.3535,150.5229,7800.0
2012-08-22 15:10:00,177.77,177.87,177.65,177.68,33900.0,150.5398,150.6245,150.4382,150.4636,33900.0
2012-08-22 15:15:00,177.68,177.74,177.47,177.49,22700.0,150.4636,150.5144,150.2858,150.3027,22700.0
2012-08-22 15:20:00,177.45,177.51,177.39,177.48,17400.0,150.2688,150.3196,150.218,150.2942,17400.0
2012-08-22 15:25:00,177.49,177.61,177.43,177.51,16000.0,150.3027,150.4043,150.2519,150.3196,16000.0
2012-08-22 15:30:00,177.51,177.65,177.41,177.44,6900.0,150.3196,150.4382,150.2349,150.2604,6900.0
2012-08-22 15:35:00,177.46,177.54,177.35,177.52,8600.0,150.2773,150.345,150.1841,150.3281,8600.0
2012-08-22 15:40:00,177.51,177.64,177.44,177.48,17200.0,150.3196,150.4297,150.2604,150.2942,17200.0
2012-08-22 15:45:00,177.44,177.53,177.34,177.53,14300.0,150.2604,150.3366,150.1757,150.3366,14300.0
2012-08-22 15:50:00,177.54,177.56,177.45,177.47,33900.0,150.345,150.362,150.2688,150.2858,33900.0
2012-08-22 15:55:00,177.43,177.5,177.39,177.43,59400.0,150.2519,150.3112,150.218,150.2519,59400.0
2012-08-23 09:30:00,177.18,177.21,176.65,176.66,29800.0,150.0402,150.0656,149.5914,149.5998,29800.0
2012-08-23 09:35:00,176.65,176.69,176.37,176.69,22900.0,149.5914,149.6252,149.3543,149.6252,22900.0
2012-08-23 09:40:00,176.69,176.96,176.69,176.91,12200.0,149.6252,149.8539,149.6252,149.8115,12200.0
2012-08-23 09:45:00,176.89,176.94,176.49,176.49,22700.0,149.7946,149.8369,149.4559,149.4559,22700.0
2012-08-23 09:50:00,176.41,176.59,176.32,176.5,20600.0,149.3881,149.5406,149.3119,149.4643,20600.0
2012-08-23 09:55:00,176.46,176.54,176.2,176.35,19400.0,149.4305,149.4982,149.2103,149.3373,19400.0
2012-08-23 10:00:00,176.31,176.57,176.24,176.42,20300.0,149.3034,149.5236,149.2442,149.3966,20300.0
2012-08-23 10:05:00,176.5,176.6,176.33,176.36,28800.0,149.4643,149.549,149.3204,149.3458,28800.0
2012-08-23 10:10:00,176.36,176.36,176.03,176.15,29100.0,149.3458,149.3458,149.0663,149.168,29100.0
2012-08-23 10:15:00,176.14,176.29,176.11,176.18,34500.0,149.1595,149.2865,149.1341,149.1934,34500.0
2012-08-23 10:20:00,176.2,176.51,176.18,176.51,8800.0,149.2103,149.4728,149.1934,149.4728,8800.0
2012-08-23 10:25:00,176.5,176.65,176.46,176.57,24400.0,149.4643,149.5914,149.4305,149.5236,24400.0
2012-08-23 10:30:00,176.56,176.92,176.38,176.83,29900.0,149.5151,149.82,149.3627,149.7438,29900.0
2012-08-23 10:35:00,176.77,176.91,176.77,176.85,25200.0,149.693,149.8115,149.693,149.7607,25200.0
2012-08-23 10:40:00,176.84,176.87,176.69,176.78,14400.0,149.7523,149.7777,149.6252,149.7014,14400.0
2012-08-23 10:45:00,176.75,177.05,176.75,176.97,25700.0,149.676,149.9301,149.676,149.8623,25700.0
2012-08-23 10:50:00,177.01,177.05,176.9,176.93,5500.0,149.8962,149.9301,149.8031,149.8285,5500.0
2012-08-23 10:55:00,176.88,176.88,176.75,176.8,4400.0,149.7861,149.7861,149.676,149.7184,4400.0
2012-08-23 11:00:00,176.88,176.88,176.56,176.58,6400.0,149.7861,149.7861,149.5151,149.5321,6400.0
2012-08-23 11:05:00,176.6,176.85,176.6,176.85,2700.0,149.549,149.7607,149.549,149.7607,2700.0
2012-08-23 11:10:00,176.8,177.01,176.71,176.97,5600.0,149.7184,149.8962,149.6422,149.8623,5600.0
2012-08-23 11:15:00,176.99,177.09,176.92,176.94,23800.0,149.8793,149.964,149.82,149.8369,23800.0
2012-08-23 11:20:00,176.9,176.91,176.81,176.89,4900.0,149.8031,149.8115,149.7269,149.7946,4900.0
2012-08-23 11:25:00,176.89,177.09,176.88,177.05,10600.0,149.7946,149.964,149.7861,149.9301,10600.0
2012-08-23 11:30:00,177.05,177.05,176.89,176.9,2000.0,149.9301,149.9301,149.7946,149.8031,2000.0
2012-08-23 11:35:00,176.92,176.96,176.83,176.83,3600.0,149.82,149.8539,149.7438,149.7438,3600.0
2012-08-23 11:40:00,176.8,176.84,176.79,176.84,1400.0,149.7184,149.7523,149.7099,149.7523,1400.0
2012-08-23 11:45:00,176.82,176.86,176.68,176.74,3200.0,149.7353,149.7692,149.6168,149.6676,3200.0
2012-08-23 11:50:00,176.74,176.74,176.66,176.7,2100.0,149.6676,149.6676,149.5998,149.6337,2100.0
2012-08-23 11:55:00,176.7,176.84,176.7,176.82,800.0,149.6337,149.7523,149.6337,149.7353,800.0
2012-08-23 12:00:00,176.84,176.86,176.4,176.4,7500.0,149.7523,149.7692,149.3797,149.3797,7500.0
2012-08-23 12:05:00,176.42,176.51,176.42,176.46,2600.0,149.3966,149.4728,149.3966,149.4305,2600.0
2012-08-23 12:10:00,176.46,176.49,176.31,176.31,5300.0,149.4305,149.4559,149.3034,149.3034,5300.0
2012-08-23 12:15:00,176.3,176.42,176.21,176.42,4700.0,149.295,149.3966,149.2188,149.3966,4700.0
2012-08-23 12:20:00,176.4,176.47,176.28,176.46,4800.0,149.3797,149.4389,149.278,149.4305,4800.0
2012-08-23 12:25:00,176.44,176.49,176.38,176.47,5100.0,149.4135,149.4559,149.3627,149.4389,5100.0
2012-08-23 12:30:00,176.47,176.54,176.47,176.5,9100.0,149.4389,149.4982,149.4389,149.4643,9100.0
2012-08-23 12:35:00,176.49,176.53,176.44,176.47,3400.0,149.4559,149.4897,149.4135,149.4389,3400.0
2012-08-23 12:40:00,176.51,176.73,176.51,176.73,2100.0,149.4728,149.6591,149.4728,149.6591,2100.0
2012-08-23 12:45:00,176.72,176.72,176.48,176.54,5200.0,149.6506,149.6506,149.4474,149.4982,5200.0
2012-08-23 12:50:00,176.56,176.58,176.49,176.51,2700.0,149.5151,149.5321,149.4559,149.4728,2700.0
2012-08-23 12:55:00,176.39,176.46,176.32,176.33,8400.0,149.3712,149.4305,149.3119,149.3204,8400.0
2012-08-23 13:00:00,176.31,176.31,176.14,176.29,10100.0,149.3034,149.3034,149.1595,149.2865,10100.0
2012-08-23 13:05:00,176.22,176.23,176.17,176.2,14300.0,149.2272,149.2357,149.1849,149.2103,14300.0
2012-08-23 13:10:00,176.22,176.28,175.94,175.94,12700.0,149.2272,149.278,148.9901,148.9901,12700.0
2012-08-23 13:15:00,175.91,176.1,175.9,176.04,3700.0,148.9647,149.1256,148.9562,149.0748,3700.0
2012-08-23 13:20:00,176.05,176.05,175.82,175.82,5200.0,149.0833,149.0833,148.8885,148.8885,5200.0
2012-08-23 13:25:00,175.82,175.87,175.72,175.85,9500.0,148.8885,148.9308,148.8038,148.9139,9500.0
2012-08-23 13:30:00,175.87,176.01,175.81,176.01,4100.0,148.9308,149.0494,148.88,149.0494,4100.0
2012-08-23 13:35:00,176.08,176.08,175.93,175.93,6000.0,149.1087,149.1087,148.9816,148.9816,6000.0
2012-08-23 13:40:00,175.93,176.14,175.93,176.11,12100.0,148.9816,149.1595,148.9816,149.1341,12100.0
2012-08-23 13:45:00,176.13,176.17,176.13,176.17,11900.0,149.151,149.1849,149.151,149.1849,11900.0
2012-08-23 13:50:00,176.17,176.28,176.07,176.28,25300.0,149.1849,149.278,149.1002,149.278,25300.0
2012-08-23 13:55:00,176.26,176.26,176.16,176.18,10300.0,149.2611,149.2611,149.1764,149.1934,10300.0
2012-08-23 14:00:00,176.19,176.23,176.07,176.11,4600.0,149.2018,149.2357,149.1002,149.1341,4600.0
2012-08-23 14:05:00,176.11,176.27,176.11,176.27,8400.0,149.1341,149.2696,149.1341,149.2696,8400.0
2012-08-23 14:10:00,176.25,176.25,176.2,176.24,2300.0,149.2526,149.2526,149.2103,149.2442,2300.0
2012-08-23 14:15:00,176.26,176.26,176.16,176.23,3400.0,149.2611,149.2611,149.1764,149.2357,3400.0
2012-08-23 14:20:00,176.22,176.22,176.11,176.2,9900.0,149.2272,149.2272,149.1341,149.2103,9900.0
2012-08-23 14:25:00,176.22,176.3,176.18,176.21,4800.0,149.2272,149.295,149.1934,149.2188,4800.0
2012-08-23 14:30:00,176.2,176.21,176.14,176.19,12700.0,149.2103,149.2188,149.1595,149.2018,12700.0
2012-08-23 14:35:00,176.19,176.36,176.18,176.32,6200.0,149.2018,149.3458,149.1934,149.3119,6200.0
2012-08-23 14:40:00,176.34,176.48,176.34,176.47,10100.0,149.3288,149.4474,149.3288,149.4389,10100.0
2012-08-23 14:45:00,176.5,176.67,176.48,176.62,8300.0,149.4643,149.6083,149.4474,149.566,8300.0
2012-08-23 14:50:00,176.63,176.63,176.51,176.51,4500.0,149.5744,149.5744,149.4728,149.4728,4500.0
2012-08-23 14:55:00,176.55,176.57,176.38,176.44,15000.0,149.5067,149.5236,149.3627,149.4135,15000.0
2012-08-23 15:00:00,176.43,176.45,176.34,176.4,2200.0,149.4051,149.422,149.3288,149.3797,2200.0
2012-08-23 15:05:00,176.46,176.64,176.46,176.64,2300.0,149.4305,149.5829,149.4305,149.5829,2300.0
2012-08-23 15:10:00,176.69,176.74,176.56,176.58,4900.0,149.6252,149.6676,149.5151,149.5321,4900.0
2012-08-23 15:15:00,176.62,176.63,176.53,176.57,4700.0,149.566,149.5744,149.4897,149.5236,4700.0
2012-08-23 15:20:00,176.59,176.61,176.22,176.32,6800.0,149.5406,149.5575,149.2272,149.3119,6800.0
2012-08-23 15:25:00,176.32,176.49,176.28,176.47,5400.0,149.3119,149.4559,149.278,149.4389,5400.0
2012-08-23 15:30:00,176.42,176.42,176.31,176.39,6200.0,149.3966,149.3966,149.3034,149.3712,6200.0
2012-08-23 15:35:00,176.43,176.55,176.29,176.4,14400.0,149.4051,149.5067,149.2865,149.3797,14400.0
2012-08-23 15:40:00,176.37,176.44,176.32,176.32,21000.0,149.3543,149.4135,149.3119,149.3119,21000.0
2012-08-23 15:45:00,176.33,176.49,176.33,176.33,17800.0,149.3204,149.4559,149.3204,149.3204,17800.0
2012-08-23 15:50:00,176.32,176.42,176.22,176.28,22900.0,149.3119,149.3966,149.2272,149.278,22900.0
2012-08-23 15:55:00,176.27,176.31,176.18,176.26,41800.0,149.2696,149.3034,149.1934,149.2611,41800.0
2012-08-24 09:30:00,176.04,176.16,175.89,175.93,24100.0,149.0748,149.1764,148.9478,148.9816,24100.0
2012-08-24 09:35:00,175.93,176.09,175.75,175.78,16800.0,148.9816,149.1171,148.8292,148.8546,16800.0
2012-08-24 09:40:00,175.78,175.92,175.76,175.77,8000.0,148.8546,148.9732,148.8377,148.8462,8000.0
2012-08-24 09:45:00,175.78,175.96,175.78,175.93,20200.0,148.8546,149.0071,148.8546,148.9816,20200.0
2012-08-24 09:50:00,175.96,175.96,175.74,175.81,9000.0,149.0071,149.0071,148.8208,148.88,9000.0
2012-08-24 09:55:00,175.8,175.8,175.5,175.57,8100.0,148.8716,148.8716,148.6175,148.6768,8100.0
2012-08-24 10:00:00,175.5,175.73,175.46,175.59,18300.0,148.6175,148.8123,148.5836,148.6937,18300.0
2012-08-24 10:05:00,175.58,175.66,175.52,175.59,9700.0,148.6853,148.753,148.6345,148.6937,9700.0
2012-08-24 10:10:00,175.59,175.82,175.59,175.7,15000.0,148.6937,148.8885,148.6937,148.7869,15000.0
2012-08-24 10:15:00,175.69,175.74,175.63,175.73,16300.0,148.7784,148.8208,148.7276,148.8123,16300.0
2012-08-24 10:20:00,175.72,175.8,175.62,175.7,6300.0,148.8038,148.8716,148.7191,148.7869,6300.0
2012-08-24 10:25:00,175.7,175.74,175.61,175.62,7800.0,148.7869,148.8208,148.7107,148.7191,7800.0
2012-08-24 10:30:00,175.6,175.83,175.59,175.79,11100.0,148.7022,148.897,148.6937,148.8631,11100.0
2012-08-24 10:35:00,175.78,176.23,175.75,176.23,24200.0,148.8546,149.2357,148.8292,149.2357,24200.0
2012-08-24 10:40:00,176.23,176.25,176.12,176.23,7300.0,149.2357,149.2526,149.1425,149.2357,7300.0
2012-08-24 10:45:00,176.2,176.45,176.18,176.18,7100.0,149.2103,149.422,149.1934,149.1934,7100.0
2012-08-24 10:50:00,176.19,176.22,176.06,176.16,6400.0,149.2018,149.2272,149.0917,149.1764,6400.0
2012-08-24 10:55:00,176.19,176.2,176.09,176.18,5700.0,149.2018,149.2103,149.1171,149.1934,5700.0
2012-08-24 11:00:00,176.2,176.49,176.18,176.45,6300.0,149.2103,149.4559,149.1934,149.422,6300.0
2012-08-24 11:05:00,176.46,176.5,176.34,176.4,9800.0,149.4305,149.4643,149.3288,149.3797,9800.0
2012-08-24 11:10:00,176.32,176.33,176.22,176.25,4400.0,149.3119,149.3204,149.2272,149.2526,4400.0
2012-08-24 11:15:00,176.27,176.94,176.27,176.83,19600.0,149.2696,149.8369,149.2696,149.7438,19600.0
2012-08-24 11:20:00,176.86,176.97,176.68,176.68,12600.0,149.7692,149.8623,149.6168,149.6168,12600.0
2012-08-24 11:25:00,176.72,176.81,176.62,176.64,6900.0,149.6506,149.7269,149.566,149.5829,6900.0
2012-08-24 11:30:00,176.65,176.79,176.65,176.71,8500.0,149.5914,149.7099,149.5914,149.6422,8500.0
2012-08-24 11:35:00,176.7,176.7,176.61,176.68,8100.0,149.6337,149.6337,149.5575,149.6168,8100.0
2012-08-24 11:40:00,176.65,176.65,176.43,176.43,6100.0,149.5914,149.5914,149.4051,149.4051,6100.0
2012-08-24 11:45:00,176.41,176.49,176.3,176.34,10700.0,149.3881,149.4559,149.295,149.3288,10700.0
2012-08-24 11:50:00,176.29,176.34,176.26,176.26,1800.0,149.2865,149.3288,149.2611,149.2611,1800.0
2012-08-24 11:55:00,176.28,176.32,176.28,176.28,1400.0,149.278,149.3119,149.278,149.278,1400.0
2012-08-24 12:00:00,176.24,176.35,176.19,176.31,8300.0,149.2442,149.3373,149.2018,149.3034,8300.0
2012-08-24 12:05:00,176.41,176.43,176.41,176.43,1200.0,149.3881,149.4051,149.3881,149.4051,1200.0
2012-08-24 12:10:00,176.36,176.36,176.33,176.35,1100.0,149.3458,149.3458,149.3204,149.3373,1100.0
2012-08-24 12:15:00,176.34,176.41,176.32,176.34,7700.0,149.3288,149.3881,149.3119,149.3288,7700.0
2012-08-24 12:20:00,176.38,176.45,176.38,176.45,1700.0,149.3627,149.422,149.3627,149.422,1700.0
2012-08-24 12:25:00,176.43,176.55,176.43,176.55,3400.0,149.4051,149.5067,149.4051,149.5067,3400.0
2012-08-24 12:30:00,176.57,176.62,176.56,176.59,2000.0,149.5236,149.566,149.5151,149.5406,2000.0
2012-08-24 12:35:00,176.6,176.61,176.53,176.55,2200.0,149.549,149.5575,149.4897,149.5067,2200.0
2012-08-24 12:40:00,176.55,176.55,176.51,176.52,1900.0,149.5067,149.5067,149.4728,149.4813,1900.0
2012-08-24 12:45:00,176.6,176.66,176.6,176.62,1600.0,149.549,149.5998,149.549,149.566,1600.0
2012-08-24 12:50:00,176.65,176.65,176.61,176.64,1200.0,149.5914,149.5914,149.5575,149.5829,1200.0
2012-08-24 12:55:00,176.65,176.7,176.6,176.66,5600.0,149.5914,149.6337,149.549,149.5998,5600.0
2012-08-24 13:00:00,176.66,176.66,176.6,176.64,7600.0,149.5998,149.5998,149.549,149.5829,7600.0
2012-08-24 13:05:00,176.63,176.7,176.63,176.7,1400.0,149.5744,149.6337,149.5744,149.6337,1400.0
2012-08-24 13:10:00,176.69,176.71,176.65,176.67,3500.0,149.6252,149.6422,149.5914,149.6083,3500.0
2012-08-24 13:15:00,176.68,176.68,176.68,176.68,900.0,149.6168,149.6168,149.6168,149.6168,900.0
2012-08-24 13:20:00,176.69,176.71,176.66,176.68,2900.0,149.6252,149.6422,149.5998,149.6168,2900.0
2012-08-24 13:25:00,176.68,176.69,176.65,176.69,1400.0,149.6168,149.6252,149.5914,149.6252,1400.0
2012-08-24 13:30:00,176.69,176.8,176.69,176.8,3400.0,149.6252,149.7184,149.6252,149.7184,3400.0
2012-08-24 13:35:00,176.81,176.84,176.78,176.8,1500.0,149.7269,149.7523,149.7014,149.7184,1500.0
2012-08-24 13:40:00,176.81,176.99,176.81,176.97,11300.0,149.7269,149.8793,149.7269,149.8623,11300.0
2012-08-24 13:45:00,176.99,177.09,176.98,177.0,10000.0,149.8793,149.964,149.8708,149.8878,10000.0
2012-08-24 13:50:00,177.02,177.07,177.02,177.05,6700.0,149.9047,149.947,149.9047,149.9301,6700.0
2012-08-24 13:55:00,177.05,177.05,176.81,176.86,11300.0,149.9301,149.9301,149.7269,149.7692,11300.0
2012-08-24 14:00:00,176.87,176.91,176.84,176.87,4400.0,149.7777,149.8115,149.7523,149.7777,4400.0
2012-08-24 14:05:00,176.88,176.88,176.73,176.81,9600.0,149.7861,149.7861,149.6591,149.7269,9600.0
2012-08-24 14:10:00,176.79,176.79,176.75,176.75,300.0,149.7099,149.7099,149.676,149.676,300.0
2012-08-24 14:15:00,176.74,176.78,176.73,176.75,2300.0,149.6676,149.7014,149.6591,149.676,2300.0
2012-08-24 14:20:00,176.73,176.79,176.73,176.79,1500.0,149.6591,149.7099,149.6591,149.7099,1500.0
2012-08-24 14:25:00,176.78,176.79,176.77,176.77,1400.0,149.7014,149.7099,149.693,149.693,1400.0
2012-08-24 14:30:00,176.79,176.82,176.77,176.82,1300.0,149.7099,149.7353,149.693,149.7353,1300.0
2012-08-24 14:35:00,176.79,176.79,176.64,176.64,600.0,149.7099,149.7099,149.5829,149.5829,600.0
2012-08-24 14:40:00,176.6,176.75,176.6,176.75,10100.0,149.549,149.676,149.549,149.676,10100.0
2012-08-24 14:45:00,176.73,176.77,176.71,176.74,8200.0,149.6591,149.693,149.6422,149.6676,8200.0
2012-08-24 14:50:00,176.72,176.73,176.68,176.7,21300.0,149.6506,149.6591,149.6168,149.6337,21300.0
2012-08-24 14:55:00,176.7,176.72,176.69,176.71,5100.0,149.6337,149.6506,149.6252,149.6422,5100.0
2012-08-24 15:00:00,176.68,176.73,176.65,176.72,2400.0,149.6168,149.6591,149.5914,149.6506,2400.0
2012-08-24 15:05:00,176.74,176.74,176.63,176.71,4600.0,149.6676,149.6676,149.5744,149.6422,4600.0
2012-08-24 15:10:00,176.71,176.9,176.71,176.88,55800.0,149.6422,149.8031,149.6422,149.7861,55800.0
2012-08-24 15:15:00,176.91,176.99,176.85,176.95,15300.0,149.8115,149.8793,149.7607,149.8454,15300.0
2012-08-24 15:20:00,176.97,176.97,176.84,176.9,4300.0,149.8623,149.8623,149.7523,149.8031,4300.0
2012-08-24 15:25:00,176.91,176.98,176.88,176.95,6400.0,149.8115,149.8708,149.7861,149.8454,6400.0
2012-08-24 15:30:00,176.94,177.03,176.94,176.98,15200.0,149.8369,149.9132,149.8369,149.8708,15200.0
2012-08-24 15:35:00,176.97,177.0,176.83,176.98,42800.0,149.8623,149.8878,149.7438,149.8708,42800.0
2012-08-24 15:40:00,176.96,177.1,176.92,177.04,23300.0,149.8539,149.9724,149.82,149.9216,23300.0
2012-08-24 15:45:00,177.04,177.2,176.93,176.94,12600.0,149.9216,150.0571,149.8285,149.8369,12600.0
2012-08-24 15:50:00,176.96,176.96,176.67,176.69,35600.0,149.8539,149.8539,149.6083,149.6252,35600.0
2012-08-24 15:55:00,176.69,176.76,176.6,176.69,85300.0,149.6252,149.6845,149.549,149.6252,85300.0
2012-08-27 09:30:00,177.57,177.65,177.25,177.32,35200.0,150.3704,150.4382,150.0995,150.1587,35200.0
2012-08-27 09:35:00,177.36,177.41,177.02,177.03,15400.0,150.1926,150.2349,149.9047,149.9132,15400.0
2012-08-27 09:40:00,177.01,177.01,176.71,176.72,36700.0,149.8962,149.8962,149.6422,149.6506,36700.0
2012-08-27 09:45:00,176.74,176.87,176.64,176.87,18300.0,149.6676,149.7777,149.5829,149.7777,18300.0
2012-08-27 09:50:00,176.85,176.85,176.55,176.72,38800.0,149.7607,149.7607,149.5067,149.6506,38800.0
2012-08-27 09:55:00,176.67,176.69,176.4,176.42,15700.0,149.6083,149.6252,149.3797,149.3966,15700.0
2012-08-27 10:00:00,176.38,176.58,176.29,176.5,19200.0,149.3627,149.5321,149.2865,149.4643,19200.0
2012-08-27 10:05:00,176.51,176.51,176.29,176.45,27200.0,149.4728,149.4728,149.2865,149.422,27200.0
2012-08-27 10:10:00,176.5,176.61,176.42,176.47,51000.0,149.4643,149.5575,149.3966,149.4389,51000.0
2012-08-27 10:15:00,176.52,176.85,176.5,176.79,12300.0,149.4813,149.7607,149.4643,149.7099,12300.0
2012-08-27 10:20:00,176.79,176.79,176.65,176.68,3100.0,149.7099,149.7099,149.5914,149.6168,3100.0
2012-08-27 10:25:00,176.72,176.72,176.53,176.65,6800.0,149.6506,149.6506,149.4897,149.5914,6800.0
2012-08-27 10:30:00,176.72,176.73,176.63,176.71,4700.0,149.6506,149.6591,149.5744,149.6422,4700.0
2012-08-27 10:35:00,176.7,176.88,176.66,176.82,6900.0,149.6337,149.7861,149.5998,149.7353,6900.0
2012-08-27 10:40:00,176.78,176.79,176.73,176.76,1500.0,149.7014,149.7099,149.6591,149.6845,1500.0
2012-08-27 10:45:00,176.78,176.84,176.74,176.74,4000.0,149.7014,149.7523,149.6676,149.6676,4000.0
2012-08-27 10:50:00,176.73,176.8,176.61,176.61,7000.0,149.6591,149.7184,149.5575,149.5575,7000.0
2012-08-27 10:55:00,176.59,176.72,176.46,176.72,13100.0,149.5406,149.6506,149.4305,149.6506,13100.0
2012-08-27 11:00:00,176.71,176.73,176.67,176.72,2300.0,149.6422,149.6591,149.6083,149.6506,2300.0
2012-08-27 11:05:00,176.83,177.09,176.82,176.96,32500.0,149.7438,149.964,149.7353,149.8539,32500.0
2012-08-27 11:10:00,177.04,177.11,177.01,177.01,24100.0,149.9216,149.9809,149.8962,149.8962,24100.0
2012-08-27 11:15:00,177.04,177.43,177.04,177.42,25400.0,149.9216,150.2519,149.9216,150.2434,25400.0
2012-08-27 11:20:00,177.42,177.47,177.27,177.28,18800.0,150.2434,150.2858,150.1164,150.1249,18800.0
2012-08-27 11:25:00,177.33,177.33,177.3,177.3,3500.0,150.1672,150.1672,150.1418,150.1418,3500.0
2012-08-27 11:30:00,177.34,177.49,177.27,177.27,6800.0,150.1757,150.3027,150.1164,150.1164,6800.0
2012-08-27 11:35:00,177.23,177.3,177.23,177.27,3300.0,150.0825,150.1418,150.0825,150.1164,3300.0
2012-08-27 11:40:00,177.28,177.28,177.17,177.21,8000.0,150.1249,150.1249,150.0317,150.0656,8000.0
2012-08-27 11:45:00,177.22,177.23,177.14,177.21,3700.0,150.0741,150.0825,150.0063,150.0656,3700.0
2012-08-27 11:50:00,177.23,177.23,177.08,177.08,9900.0,150.0825,150.0825,149.9555,149.9555,9900.0
2012-08-27 11:55:00,177.11,177.11,177.0,177.03,1600.0,149.9809,149.9809,149.8878,149.9132,1600.0
2012-08-27 12:00:00,177.03,177.13,177.03,177.06,1400.0,149.9132,149.9978,149.9132,149.9386,1400.0
2012-08-27 12:05:00,177.03,177.07,177.02,177.05,17700.0,149.9132,149.947,149.9047,149.9301,17700.0
2012-08-27 12:10:00,177.06,177.18,177.06,177.18,8600.0,149.9386,150.0402,149.9386,150.0402,8600.0
2012-08-27 12:15:00,177.24,177.25,177.08,177.09,9300.0,150.091,150.0995,149.9555,149.964,9300.0
2012-08-27 12:20:00,177.1,177.1,177.02,177.02,2800.0,149.9724,149.9724,149.9047,149.9047,2800.0
2012-08-27 12:25:00,176.94,176.98,176.85,176.95,11600.0,149.8369,149.8708,149.7607,149.8454,11600.0
2012-08-27 12:30:00,176.92,176.94,176.89,176.94,4200.0,149.82,149.8369,149.7946,149.8369,4200.0
2012-08-27 12:35:00,176.95,177.04,176.9,176.98,17900.0,149.8454,149.9216,149.8031,149.8708,17900.0
2012-08-27 12:40:00,177.0,177.15,176.99,177.1,29200.0,149.8878,150.0148,149.8793,149.9724,29200.0
2012-08-27 12:45:00,177.09,177.17,177.09,177.15,31100.0,149.964,150.0317,149.964,150.0148,31100.0
2012-08-27 12:50:00,177.15,177.16,177.07,177.12,32800.0,150.0148,150.0232,149.947,149.9894,32800.0
2012-08-27 12:55:00,177.12,177.16,177.1,177.13,19100.0,149.9894,150.0232,149.9724,149.9978,19100.0
2012-08-27 13:00:00,177.11,177.11,177.06,177.06,19500.0,149.9809,149.9809,149.9386,149.9386,19500.0
2012-08-27 13:05:00,177.06,177.09,177.03,177.07,21600.0,149.9386,149.964,149.9132,149.947,21600.0
2012-08-27 13:10:00,177.07,177.16,177.06,177.13,27700.0,149.947,150.0232,149.9386,149.9978,27700.0
2012-08-27 13:15:00,177.13,177.18,177.12,177.13,15400.0,149.9978,150.0402,149.9894,149.9978,15400.0
2012-08-27 13:20:00,177.13,177.22,177.13,177.18,23000.0,149.9978,150.0741,149.9978,150.0402,23000.0
2012-08-27 13:25:00,177.18,177.23,177.12,177.18,17100.0,150.0402,150.0825,149.9894,150.0402,17100.0
2012-08-27 13:30:00,177.21,177.23,177.16,177.16,19300.0,150.0656,150.0825,150.0232,150.0232,19300.0
2012-08-27 13:35:00,177.16,177.17,177.09,177.09,13900.0,150.0232,150.0317,149.964,149.964,13900.0
2012-08-27 13:40:00,177.09,177.09,176.84,176.92,23000.0,149.964,149.964,149.7523,149.82,23000.0
2012-08-27 13:45:00,176.91,176.95,176.87,176.9,23300.0,149.8115,149.8454,149.7777,149.8031,23300.0
2012-08-27 13:50:00,176.89,177.02,176.82,176.99,25900.0,149.7946,149.9047,149.7353,149.8793,25900.0
2012-08-27 13:55:00,176.98,177.0,176.94,176.94,23600.0,149.8708,149.8878,149.8369,149.8369,23600.0
2012-08-27 14:00:00,176.96,177.03,176.94,176.99,26300.0,149.8539,149.9132,149.8369,149.8793,26300.0
2012-08-27 14:05:00,176.99,177.07,176.98,176.99,35100.0,149.8793,149.947,149.8708,149.8793,35100.0
2012-08-27 14:10:00,176.98,177.07,176.98,177.03,24600.0,149.8708,149.947,149.8708,149.9132,24600.0
2012-08-27 14:15:00,176.99,177.03,176.81,176.96,23700.0,149.8793,149.9132,149.7269,149.8539,23700.0
2012-08-27 14:20:00,176.96,177.05,176.95,177.01,31000.0,149.8539,149.9301,149.8454,149.8962,31000.0
2012-08-27 14:25:00,177.02,177.09,177.01,177.09,28700.0,149.9047,149.964,149.8962,149.964,28700.0
2012-08-27 14:30:00,177.1,177.23,177.08,177.23,34400.0,149.9724,150.0825,149.9555,150.0825,34400.0
2012-08-27 14:35:00,177.21,177.28,177.18,177.26,35300.0,150.0656,150.1249,150.0402,150.1079,35300.0
2012-08-27 14:40:00,177.26,177.29,177.23,177.25,24400.0,150.1079,150.1333,150.0825,150.0995,24400.0
2012-08-27 14:45:00,177.25,177.25,177.12,177.13,17100.0,150.0995,150.0995,149.9894,149.9978,17100.0
2012-08-27 14:50:00,177.13,177.2,177.1,177.19,11300.0,149.9978,150.0571,149.9724,150.0486,11300.0
2012-08-27 14:55:00,177.19,177.25,177.12,177.15,19400.0,150.0486,150.0995,149.9894,150.0148,19400.0
2012-08-27 15:00:00,177.16,177.22,177.1,177.2,25300.0,150.0232,150.0741,149.9724,150.0571,25300.0
2012-08-27 15:05:00,177.19,177.22,177.07,177.11,22000.0,150.0486,150.0741,149.947,149.9809,22000.0
2012-08-27 15:10:00,177.12,177.12,176.99,177.03,20400.0,149.9894,149.9894,149.8793,149.9132,20400.0
2012-08-27 15:15:00,177.03,177.04,176.95,177.0,12800.0,149.9132,149.9216,149.8454,149.8878,12800.0
2012-08-27 15:20:00,176.99,176.99,176.83,176.95,49100.0,149.8793,149.8793,149.7438,149.8454,49100.0
2012-08-27 15:25:00,176.95,176.99,176.83,176.86,56100.0,149.8454,149.8793,149.7438,149.7692,56100.0
2012-08-27 15:30:00,176.86,176.87,176.71,176.74,33100.0,149.7692,149.7777,149.6422,149.6676,33100.0
2012-08-27 15:35:00,176.76,176.85,176.56,176.6,37500.0,149.6845,149.7607,149.5151,149.549,37500.0
2012-08-27 15:40:00,176.61,176.71,176.56,176.68,31800.0,149.5575,149.6422,149.5151,149.6168,31800.0
2012-08-27 15:45:00,176.68,176.78,176.59,176.69,108400.0,149.6168,149.7014,149.5406,149.6252,108400.0
2012-08-27 15:50:00,176.67,176.7,176.54,176.56,109100.0,149.6083,149.6337,149.4982,149.5151,109100.0
2012-08-27 15:55:00,176.55,176.74,176.47,176.74,130800.0,149.5067,149.6676,149.4389,149.6676,130800.0
2012-08-28 09:30:00,176.48,176.66,176.32,176.48,26400.0,149.4474,149.5998,149.3119,149.4474,26400.0
2012-08-28 09:35:00,176.44,176.91,176.37,176.91,22300.0,149.4135,149.8115,149.3543,149.8115,22300.0
2012-08-28 09:40:00,176.94,177.23,176.94,177.13,41200.0,149.8369,150.0825,149.8369,149.9978,41200.0
2012-08-28 09:45:00,177.15,177.22,177.07,177.12,34100.0,150.0148,150.0741,149.947,149.9894,34100.0
2012-08-28 09:50:00,177.19,177.25,176.64,176.72,49600.0,150.0486,150.0995,149.5829,149.6506,49600.0
2012-08-28 09:55:00,176.68,176.69,176.3,176.54,18700.0,149.6168,149.6252,149.295,149.4982,18700.0
2012-08-28 10:00:00,176.5,176.51,176.15,176.47,71200.0,149.4643,149.4728,149.168,149.4389,71200.0
2012-08-28 10:05:00,176.46,176.79,176.34,176.72,39300.0,149.4305,149.7099,149.3288,149.6506,39300.0
2012-08-28 10:10:00,176.71,177.03,176.68,176.85,32200.0,149.6422,149.9132,149.6168,149.7607,32200.0
2012-08-28 10:15:00,176.87,176.95,176.76,176.83,19500.0,149.7777,149.8454,149.6845,149.7438,19500.0
2012-08-28 10:20:00,176.83,177.48,176.83,177.29,44000.0,149.7438,150.2942,149.7438,150.1333,44000.0
2012-08-28 10:25:00,177.31,177.36,177.2,177.29,12700.0,150.1503,150.1926,150.0571,150.1333,12700.0
2012-08-28 10:30:00,177.4,177.57,177.15,177.17,33000.0,150.2265,150.3704,150.0148,150.0317,33000.0
2012-08-28 10:35:00,177.19,177.31,177.16,177.31,18100.0,150.0486,150.1503,150.0232,150.1503,18100.0
2012-08-28 10:40:00,177.33,177.37,177.22,177.22,12600.0,150.1672,150.2011,150.0741,150.0741,12600.0
2012-08-28 10:45:00,177.29,177.29,177.22,177.24,3400.0,150.1333,150.1333,150.0741,150.091,3400.0
2012-08-28 10:50:00,177.23,177.3,177.23,177.24,10500.0,150.0825,150.1418,150.0825,150.091,10500.0
2012-08-28 10:55:00,177.19,177.19,176.71,176.78,16300.0,150.0486,150.0486,149.6422,149.7014,16300.0
2012-08-28 11:00:00,176.78,176.86,176.64,176.83,21800.0,149.7014,149.7692,149.5829,149.7438,21800.0
2012-08-28 11:05:00,176.8,176.97,176.79,176.97,12800.0,149.7184,149.8623,149.7099,149.8623,12800.0
2012-08-28 11:10:00,176.94,176.96,176.67,176.7,8100.0,149.8369,149.8539,149.6083,149.6337,8100.0
2012-08-28 11:15:00,176.66,176.86,176.57,176.86,12900.0,149.5998,149.7692,149.5236,149.7692,12900.0
2012-08-28 11:20:00,176.83,176.84,176.76,176.83,7500.0,149.7438,149.7523,149.6845,149.7438,7500.0
2012-08-28 11:25:00,176.85,176.95,176.81,176.95,10000.0,149.7607,149.8454,149.7269,149.8454,10000.0
2012-08-28 11:30:00,176.91,176.91,176.84,176.9,10800.0,149.8115,149.8115,149.7523,149.8031,10800.0
2012-08-28 11:35:00,176.95,177.12,176.95,177.07,32400.0,149.8454,149.9894,149.8454,149.947,32400.0
2012-08-28 11:40:00,177.04,177.07,176.95,176.97,7500.0,149.9216,149.947,149.8454,149.8623,7500.0
2012-08-28 11:45:00,177.02,177.18,177.02,177.18,14900.0,149.9047,150.0402,149.9047,150.0402,14900.0
2012-08-28 11:50:00,177.17,177.19,177.1,177.17,18200.0,150.0317,150.0486,149.9724,150.0317,18200.0
2012-08-28 11:55:00,177.15,177.29,177.1,177.26,14200.0,150.0148,150.1333,149.9724,150.1079,14200.0
2012-08-28 12:00:00,177.32,177.46,177.32,177.42,26000.0,150.1587,150.2773,150.1587,150.2434,26000.0
2012-08-28 12:05:00,177.44,177.5,177.38,177.4,13200.0,150.2604,150.3112,150.2095,150.2265,13200.0
2012-08-28 12:10:00,177.4,177.47,177.36,177.36,14100.0,150.2265,150.2858,150.1926,150.1926,14100.0
2012-08-28 12:15:00,177.37,177.43,177.3,177.3,13800.0,150.2011,150.2519,150.1418,150.1418,13800.0
2012-08-28 12:20:00,177.32,177.39,177.29,177.29,11600.0,150.1587,150.218,150.1333,150.1333,11600.0
2012-08-28 12:25:00,177.3,177.36,177.29,177.32,4400.0,150.1418,150.1926,150.1333,150.1587,4400.0
2012-08-28 12:30:00,177.26,177.28,177.16,177.21,8200.0,150.1079,150.1249,150.0232,150.0656,8200.0
2012-08-28 12:35:00,177.23,177.34,177.23,177.33,10900.0,150.0825,150.1757,150.0825,150.1672,10900.0
2012-08-28 12:40:00,177.31,177.35,177.31,177.33,7300.0,150.1503,150.1841,150.1503,150.1672,7300.0
2012-08-28 12:45:00,177.34,177.44,177.32,177.37,9300.0,150.1757,150.2604,150.1587,150.2011,9300.0
2012-08-28 12:50:00,177.41,177.48,177.41,177.43,7800.0,150.2349,150.2942,150.2349,150.2519,7800.0
2012-08-28 12:55:00,177.45,177.54,177.42,177.51,13800.0,150.2688,150.345,150.2434,150.3196,13800.0
2012-08-28 13:00:00,177.54,177.54,177.19,177.19,29400.0,150.345,150.345,150.0486,150.0486,29400.0
2012-08-28 13:05:00,177.18,177.28,177.1,177.25,11200.0,150.0402,150.1249,149.9724,150.0995,11200.0
2012-08-28 13:10:00,177.25,177.28,177.21,177.28,2500.0,150.0995,150.1249,150.0656,150.1249,2500.0
2012-08-28 13:15:00,177.28,177.36,177.27,177.27,5400.0,150.1249,150.1926,150.1164,150.1164,5400.0
2012-08-28 13:20:00,177.27,177.39,177.26,177.36,15800.0,150.1164,150.218,150.1079,150.1926,15800.0
2012-08-28 13:25:00,177.37,177.37,177.26,177.26,2400.0,150.2011,150.2011,150.1079,150.1079,2400.0
2012-08-28 13:30:00,177.3,177.36,177.3,177.34,1700.0,150.1418,150.1926,150.1418,150.1757,1700.0
2012-08-28 13:35:00,177.37,177.47,177.33,177.47,28700.0,150.2011,150.2858,150.1672,150.2858,28700.0
2012-08-28 13:40:00,177.43,177.43,177.38,177.41,7200.0,150.2519,150.2519,150.2095,150.2349,7200.0
2012-08-28 13:45:00,177.43,177.44,177.4,177.41,7600.0,150.2519,150.2604,150.2265,150.2349,7600.0
2012-08-28 13:50:00,177.43,177.43,177.21,177.3,20500.0,150.2519,150.2519,150.0656,150.1418,20500.0
2012-08-28 13:55:00,177.33,177.39,177.31,177.35,21700.0,150.1672,150.218,150.1503,150.1841,21700.0
2012-08-28 14:00:00,177.38,177.44,177.35,177.41,27800.0,150.2095,150.2604,150.1841,150.2349,27800.0
2012-08-28 14:05:00,177.4,177.43,177.36,177.38,6800.0,150.2265,150.2519,150.1926,150.2095,6800.0
2012-08-28 14:10:00,177.37,177.42,177.3,177.4,13800.0,150.2011,150.2434,150.1418,150.2265,13800.0
2012-08-28 14:15:00,177.39,177.48,177.37,177.48,13000.0,150.218,150.2942,150.2011,150.2942,13000.0
2012-08-28 14:20:00,177.49,177.54,177.49,177.5,8900.0,150.3027,150.345,150.3027,150.3112,8900.0
2012-08-28 14:25:00,177.49,177.63,177.47,177.61,39000.0,150.3027,150.4212,150.2858,150.4043,39000.0
2012-08-28 14:30:00,177.62,177.65,177.6,177.61,33200.0,150.4128,150.4382,150.3958,150.4043,33200.0
2012-08-28 14:35:00,177.62,177.63,177.56,177.61,33400.0,150.4128,150.4212,150.362,150.4043,33400.0
2012-08-28 14:40:00,177.59,177.6,177.55,177.55,10800.0,150.3874,150.3958,150.3535,150.3535,10800.0
2012-08-28 14:45:00,177.55,177.56,177.42,177.48,15200.0,150.3535,150.362,150.2434,150.2942,15200.0
2012-08-28 14:50:00,177.48,177.52,177.37,177.44,48200.0,150.2942,150.3281,150.2011,150.2604,48200.0
2012-08-28 14:55:00,177.44,177.48,177.39,177.46,20100.0,150.2604,150.2942,150.218,150.2773,20100.0
2012-08-28 15:00:00,177.49,177.59,177.49,177.58,24200.0,150.3027,150.3874,150.3027,150.3789,24200.0
2012-08-28 15:05:00,177.6,177.62,177.52,177.61,20900.0,150.3958,150.4128,150.3281,150.4043,20900.0
2012-08-28 15:10:00,177.58,177.64,177.5,177.57,26000.0,150.3789,150.4297,150.3112,150.3704,26000.0
2012-08-28 15:15:00,177.62,177.74,177.44,177.48,21100.0,150.4128,150.5144,150.2604,150.2942,21100.0
2012-08-28 15:20:00,177.47,177.5,177.32,177.49,28800.0,150.2858,150.3112,150.1587,150.3027,28800.0
2012-08-28 15:25:00,177.5,177.5,177.38,177.43,12200.0,150.3112,150.3112,150.2095,150.2519,12200.0
2012-08-28 15:30:00,177.43,177.51,177.33,177.45,23900.0,150.2519,150.3196,150.1672,150.2688,23900.0
2012-08-28 15:35:00,177.42,177.53,177.42,177.53,21800.0,150.2434,150.3366,150.2434,150.3366,21800.0
2012-08-28 15:40:00,177.53,177.55,177.41,177.46,44500.0,150.3366,150.3535,150.2349,150.2773,44500.0
2012-08-28 15:45:00,177.46,177.52,177.4,177.44,47000.0,150.2773,150.3281,150.2265,150.2604,47000.0
2012-08-28 15:50:00,177.44,177.53,177.35,177.45,50700.0,150.2604,150.3366,150.1841,150.2688,50700.0
2012-08-28 15:55:00,177.44,177.45,177.27,177.37,57500.0,150.2604,150.2688,150.1164,150.2011,57500.0
2012-08-29 09:30:00,177.48,177.6,177.22,177.48,66400.0,150.2942,150.3958,150.0741,150.2942,66400.0
2012-08-29 09:35:00,177.46,177.75,177.46,177.61,25700.0,150.2773,150.5229,150.2773,150.4043,25700.0
2012-08-29 09:40:00,177.62,177.62,177.39,177.43,14700.0,150.4128,150.4128,150.218,150.2519,14700.0
2012-08-29 09:45:00,177.43,177.45,177.3,177.33,34900.0,150.2519,150.2688,150.1418,150.1672,34900.0
2012-08-29 09:50:00,177.37,177.52,177.17,177.17,17000.0,150.2011,150.3281,150.0317,150.0317,17000.0
2012-08-29 09:55:00,177.14,177.18,177.0,177.06,22900.0,150.0063,150.0402,149.8878,149.9386,22900.0
2012-08-29 10:00:00,177.01,177.24,176.99,177.21,21400.0,149.8962,150.091,149.8793,150.0656,21400.0
2012-08-29 10:05:00,177.21,177.34,177.13,177.23,15600.0,150.0656,150.1757,149.9978,150.0825,15600.0
2012-08-29 10:10:00,177.23,177.44,177.23,177.44,10500.0,150.0825,150.2604,150.0825,150.2604,10500.0
2012-08-29 10:15:00,177.46,177.49,177.23,177.25,32200.0,150.2773,150.3027,150.0825,150.0995,32200.0
2012-08-29 10:20:00,177.23,177.32,177.21,177.24,16200.0,150.0825,150.1587,150.0656,150.091,16200.0
2012-08-29 10:25:00,177.27,177.45,177.27,177.38,23900.0,150.1164,150.2688,150.1164,150.2095,23900.0
2012-08-29 10:30:00,177.38,177.42,177.25,177.25,6500.0,150.2095,150.2434,150.0995,150.0995,6500.0
2012-08-29 10:35:00,177.27,177.37,177.18,177.18,9400.0,150.1164,150.2011,150.0402,150.0402,9400.0
2012-08-29 10:40:00,177.17,177.22,177.11,177.16,7500.0,150.0317,150.0741,149.9809,150.0232,7500.0
2012-08-29 10:45:00,177.16,177.29,177.06,177.08,19600.0,150.0232,150.1333,149.9386,149.9555,19600.0
2012-08-29 10:50:00,177.07,177.1,176.85,176.92,35600.0,149.947,149.9724,149.7607,149.82,35600.0
2012-08-29 10:55:00,176.92,176.92,176.78,176.89,14500.0,149.82,149.82,149.7014,149.7946,14500.0
2012-08-29 11:00:00,176.88,176.97,176.88,176.96,9700.0,149.7861,149.8623,149.7861,149.8539,9700.0
2012-08-29 11:05:00,176.97,177.01,176.94,176.98,7600.0,149.8623,149.8962,149.8369,149.8708,7600.0
2012-08-29 11:10:00,176.97,177.07,176.97,177.05,9300.0,149.8623,149.947,149.8623,149.9301,9300.0
2012-08-29 11:15:00,177.03,177.17,176.97,177.15,10500.0,149.9132,150.0317,149.8623,150.0148,10500.0
2012-08-29 11:20:00,177.17,177.2,177.17,177.19,1400.0,150.0317,150.0571,150.0317,150.0486,1400.0
2012-08-29 11:25:00,177.18,177.25,177.14,177.25,10700.0,150.0402,150.0995,150.0063,150.0995,10700.0
2012-08-29 11:30:00,177.26,177.42,177.25,177.38,16200.0,150.1079,150.2434,150.0995,150.2095,16200.0
2012-08-29 11:35:00,177.37,177.58,177.37,177.5,15600.0,150.2011,150.3789,150.2011,150.3112,15600.0
2012-08-29 11:40:00,177.52,177.67,177.52,177.57,13000.0,150.3281,150.4551,150.3281,150.3704,13000.0
2012-08-29 11:45:00,177.6,177.63,177.57,177.57,7700.0,150.3958,150.4212,150.3704,150.3704,7700.0
2012-08-29 11:50:00,177.58,177.63,177.55,177.55,8300.0,150.3789,150.4212,150.3535,150.3535,8300.0
2012-08-29 11:55:00,177.56,177.59,177.43,177.49,12800.0,150.362,150.3874,150.2519,150.3027,12800.0
2012-08-29 12:00:00,177.48,177.56,177.48,177.55,10900.0,150.2942,150.362,150.2942,150.3535,10900.0
2012-08-29 12:05:00,177.55,177.55,177.45,177.49,6500.0,150.3535,150.3535,150.2688,150.3027,6500.0
2012-08-29 12:10:00,177.47,177.52,177.45,177.52,4300.0,150.2858,150.3281,150.2688,150.3281,4300.0
2012-08-29 12:15:00,177.47,177.47,177.46,177.47,800.0,150.2858,150.2858,150.2773,150.2858,800.0
2012-08-29 12:20:00,177.49,177.51,177.46,177.51,1400.0,150.3027,150.3196,150.2773,150.3196,1400.0
2012-08-29 12:25:00,177.5,177.54,177.5,177.54,1000.0,150.3112,150.345,150.3112,150.345,1000.0
2012-08-29 12:30:00,177.54,177.56,177.47,177.47,3300.0,150.345,150.362,150.2858,150.2858,3300.0
2012-08-29 12:35:00,177.49,177.58,177.49,177.58,3600.0,150.3027,150.3789,150.3027,150.3789,3600.0
2012-08-29 12:40:00,177.56,177.59,177.54,177.57,4100.0,150.362,150.3874,150.345,150.3704,4100.0
2012-08-29 12:45:00,177.57,177.66,177.55,177.6,13000.0,150.3704,150.4467,150.3535,150.3958,13000.0
2012-08-29 12:50:00,177.62,177.63,177.57,177.57,3000.0,150.4128,150.4212,150.3704,150.3704,3000.0
2012-08-29 12:55:00,177.6,177.6,177.47,177.49,14600.0,150.3958,150.3958,150.2858,150.3027,14600.0
2012-08-29 13:00:00,177.49,177.57,177.47,177.57,10200.0,150.3027,150.3704,150.2858,150.3704,10200.0
2012-08-29 13:05:00,177.57,177.57,177.52,177.53,8900.0,150.3704,150.3704,150.3281,150.3366,8900.0
2012-08-29 13:10:00,177.56,177.86,177.56,177.83,21200.0,150.362,150.616,150.362,150.5906,21200.0
2012-08-29 13:15:00,177.86,177.86,177.75,177.76,15100.0,150.616,150.616,150.5229,150.5313,15100.0
2012-08-29 13:20:00,177.77,177.91,177.76,177.91,18600.0,150.5398,150.6584,150.5313,150.6584,18600.0
2012-08-29 13:25:00,177.91,177.91,177.85,177.87,9300.0,150.6584,150.6584,150.6076,150.6245,9300.0
2012-08-29 13:30:00,177.86,177.88,177.82,177.83,11000.0,150.616,150.633,150.5821,150.5906,11000.0
2012-08-29 13:35:00,177.84,177.85,177.75,177.85,20900.0,150.5991,150.6076,150.5229,150.6076,20900.0
2012-08-29 13:40:00,177.87,178.0,177.85,177.94,8200.0,150.6245,150.7346,150.6076,150.6838,8200.0
2012-08-29 13:45:00,177.93,177.98,177.93,177.94,8500.0,150.6753,150.7176,150.6753,150.6838,8500.0
2012-08-29 13:50:00,177.94,177.96,177.79,177.8,10500.0,150.6838,150.7007,150.5567,150.5652,10500.0
2012-08-29 13:55:00,177.79,177.79,177.74,177.77,4100.0,150.5567,150.5567,150.5144,150.5398,4100.0
2012-08-29 14:00:00,177.84,177.84,177.72,177.74,4200.0,150.5991,150.5991,150.4975,150.5144,4200.0
2012-08-29 14:05:00,177.76,177.76,177.69,177.72,8100.0,150.5313,150.5313,150.4721,150.4975,8100.0
2012-08-29 14:10:00,177.72,177.85,177.71,177.83,14100.0,150.4975,150.6076,150.489,150.5906,14100.0
2012-08-29 14:15:00,177.82,177.86,177.8,177.85,5900.0,150.5821,150.616,150.5652,150.6076,5900.0
2012-08-29 14:20:00,177.83,177.91,177.82,177.88,31100.0,150.5906,150.6584,150.5821,150.633,31100.0
2012-08-29 14:25:00,177.88,177.93,177.88,177.92,3500.0,150.633,150.6753,150.633,150.6668,3500.0
2012-08-29 14:30:00,177.93,177.94,177.83,177.84,17600.0,150.6753,150.6838,150.5906,150.5991,17600.0
2012-08-29 14:35:00,177.89,177.89,177.85,177.87,2600.0,150.6414,150.6414,150.6076,150.6245,2600.0
2012-08-29 14:40:00,177.89,177.94,177.86,177.91,8800.0,150.6414,150.6838,150.616,150.6584,8800.0
2012-08-29 14:45:00,177.91,177.94,177.82,177.84,11900.0,150.6584,150.6838,150.5821,150.5991,11900.0
2012-08-29 14:50:00,177.79,177.8,177.74,177.76,9000.0,150.5567,150.5652,150.5144,150.5313,9000.0
2012-08-29 14:55:00,177.74,177.79,177.73,177.74,14100.0,150.5144,150.5567,150.5059,150.5144,14100.0
2012-08-29 15:00:00,177.73,177.75,177.66,177.67,4400.0,150.5059,150.5229,150.4467,150.4551,4400.0
2012-08-29 15:05:00,177.66,177.77,177.64,177.77,13900.0,150.4467,150.5398,150.4297,150.5398,13900.0
2012-08-29 15:10:00,177.78,177.84,177.77,177.84,7800.0,150.5483,150.5991,150.5398,150.5991,7800.0
2012-08-29 15:15:00,177.86,177.9,177.82,177.82,9200.0,150.616,150.6499,150.5821,150.5821,9200.0
2012-08-29 15:20:00,177.84,177.88,177.78,177.79,5700.0,150.5991,150.633,150.5483,150.5567,5700.0
2012-08-29 15:25:00,177.79,177.83,177.76,177.83,6100.0,150.5567,150.5906,150.5313,150.5906,6100.0
2012-08-29 15:30:00,177.81,177.81,177.75,177.77,2700.0,150.5737,150.5737,150.5229,150.5398,2700.0
2012-08-29 15:35:00,177.71,177.76,177.67,177.67,19200.0,150.489,150.5313,150.4551,150.4551,19200.0
2012-08-29 15:40:00,177.68,177.84,177.68,177.81,17800.0,150.4636,150.5991,150.4636,150.5737,17800.0
2012-08-29 15:45:00,177.79,177.82,177.61,177.62,55500.0,150.5567,150.5821,150.4043,150.4128,55500.0
2012-08-29 15:50:00,177.64,177.75,177.61,177.73,18100.0,150.4297,150.5229,150.4043,150.5059,18100.0
2012-08-29 15:55:00,177.72,177.73,177.56,177.59,25900.0,150.4975,150.5059,150.362,150.3874,25900.0
2012-08-30 09:30:00,176.52,176.64,176.21,176.35,43700.0,149.4813,149.5829,149.2188,149.3373,43700.0
2012-08-30 09:35:00,176.35,176.58,176.32,176.57,20100.0,149.3373,149.5321,149.3119,149.5236,20100.0
2012-08-30 09:40:00,176.57,176.59,176.46,176.59,14700.0,149.5236,149.5406,149.4305,149.5406,14700.0
2012-08-30 09:45:00,176.58,176.91,176.58,176.75,20900.0,149.5321,149.8115,149.5321,149.676,20900.0
2012-08-30 09:50:00,176.77,176.79,176.56,176.62,16800.0,149.693,149.7099,149.5151,149.566,16800.0
2012-08-30 09:55:00,176.6,176.63,176.42,176.44,18800.0,149.549,149.5744,149.3966,149.4135,18800.0
2012-08-30 10:00:00,176.38,176.43,176.21,176.35,15600.0,149.3627,149.4051,149.2188,149.3373,15600.0
2012-08-30 10:05:00,176.37,176.46,176.3,176.39,13000.0,149.3543,149.4305,149.295,149.3712,13000.0
2012-08-30 10:10:00,176.42,176.48,176.33,176.43,9300.0,149.3966,149.4474,149.3204,149.4051,9300.0
2012-08-30 10:15:00,176.43,176.43,176.31,176.31,3200.0,149.4051,149.4051,149.3034,149.3034,3200.0
2012-08-30 10:20:00,176.3,176.3,176.04,176.09,17100.0,149.295,149.295,149.0748,149.1171,17100.0
2012-08-30 10:25:00,176.03,176.03,175.83,175.91,24900.0,149.0663,149.0663,148.897,148.9647,24900.0
2012-08-30 10:30:00,175.87,175.97,175.77,175.97,22200.0,148.9308,149.0155,148.8462,149.0155,22200.0
2012-08-30 10:35:00,175.96,175.96,175.78,175.78,16500.0,149.0071,149.0071,148.8546,148.8546,16500.0
2012-08-30 10:40:00,175.77,175.81,175.67,175.78,47600.0,148.8462,148.88,148.7615,148.8546,47600.0
2012-08-30 10:45:00,175.77,175.8,175.62,175.63,71700.0,148.8462,148.8716,148.7191,148.7276,71700.0
2012-08-30 10:50:00,175.6,175.61,175.38,175.47,28300.0,148.7022,148.7107,148.5159,148.5921,28300.0
2012-08-30 10:55:00,175.48,175.68,175.47,175.68,8200.0,148.6006,148.7699,148.5921,148.7699,8200.0
2012-08-30 11:00:00,175.67,175.76,175.64,175.76,8600.0,148.7615,148.8377,148.7361,148.8377,8600.0
2012-08-30 11:05:00,175.76,175.8,175.69,175.78,11500.0,148.8377,148.8716,148.7784,148.8546,11500.0
2012-08-30 11:10:00,175.79,175.83,175.67,175.79,11900.0,148.8631,148.897,148.7615,148.8631,11900.0
2012-08-30 11:15:00,175.76,176.04,175.76,176.03,22300.0,148.8377,149.0748,148.8377,149.0663,22300.0
2012-08-30 11:20:00,176.02,176.08,175.99,176.07,11100.0,149.0579,149.1087,149.0325,149.1002,11100.0
2012-08-30 11:25:00,176.1,176.17,176.07,176.16,18100.0,149.1256,149.1849,149.1002,149.1764,18100.0
2012-08-30 11:30:00,176.16,176.16,175.98,176.02,3800.0,149.1764,149.1764,149.024,149.0579,3800.0
2012-08-30 11:35:00,175.97,176.07,175.95,176.05,9000.0,149.0155,149.1002,148.9986,149.0833,9000.0
2012-08-30 11:40:00,176.08,176.17,176.05,176.07,13100.0,149.1087,149.1849,149.0833,149.1002,13100.0
2012-08-30 11:45:00,176.07,176.09,176.01,176.05,4300.0,149.1002,149.1171,149.0494,149.0833,4300.0
2012-08-30 11:50:00,176.06,176.1,176.03,176.05,18900.0,149.0917,149.1256,149.0663,149.0833,18900.0
2012-08-30 11:55:00,176.1,176.1,175.97,175.97,6000.0,149.1256,149.1256,149.0155,149.0155,6000.0
2012-08-30 12:00:00,175.94,175.99,175.9,175.99,6100.0,148.9901,149.0325,148.9562,149.0325,6100.0
2012-08-30 12:05:00,176.01,176.04,176.0,176.04,2100.0,149.0494,149.0748,149.0409,149.0748,2100.0
2012-08-30 12:10:00,176.04,176.07,176.02,176.06,3300.0,149.0748,149.1002,149.0579,149.0917,3300.0
2012-08-30 12:15:00,176.06,176.06,176.05,176.06,2100.0,149.0917,149.0917,149.0833,149.0917,2100.0
2012-08-30 12:20:00,176.07,176.09,176.04,176.04,5000.0,149.1002,149.1171,149.0748,149.0748,5000.0
2012-08-30 12:25:00,176.04,176.04,175.87,175.92,5000.0,149.0748,149.0748,148.9308,148.9732,5000.0
2012-08-30 12:30:00,175.93,176.17,175.93,176.16,29500.0,148.9816,149.1849,148.9816,149.1764,29500.0
2012-08-30 12:35:00,176.17,176.17,176.08,176.09,8100.0,149.1849,149.1849,149.1087,149.1171,8100.0
2012-08-30 12:40:00,176.09,176.15,176.08,176.14,13500.0,149.1171,149.168,149.1087,149.1595,13500.0
2012-08-30 12:45:00,176.14,176.15,176.12,176.13,13600.0,149.1595,149.168,149.1425,149.151,13600.0
2012-08-30 12:50:00,176.13,176.16,176.12,176.12,6900.0,149.151,149.1764,149.1425,149.1425,6900.0
2012-08-30 12:55:00,176.14,176.22,176.14,176.2,5200.0,149.1595,149.2272,149.1595,149.2103,5200.0
2012-08-30 13:00:00,176.18,176.22,176.12,176.18,6700.0,149.1934,149.2272,149.1425,149.1934,6700.0
2012-08-30 13:05:00,176.19,176.21,176.14,176.18,8100.0,149.2018,149.2188,149.1595,149.1934,8100.0
2012-08-30 13:10:00,176.17,176.17,176.11,176.15,15400.0,149.1849,149.1849,149.1341,149.168,15400.0
2012-08-30 13:15:00,176.16,176.17,176.11,176.13,3900.0,149.1764,149.1849,149.1341,149.151,3900.0
2012-08-30 13:20:00,176.14,176.16,176.08,176.08,3600.0,149.1595,149.1764,149.1087,149.1087,3600.0
2012-08-30 13:25:00,176.06,176.13,176.0,176.11,13700.0,149.0917,149.151,149.0409,149.1341,13700.0
2012-08-30 13:30:00,176.11,176.2,176.11,176.17,5000.0,149.1341,149.2103,149.1341,149.1849,5000.0
2012-08-30 13:35:00,176.16,176.16,176.07,176.07,15500.0,149.1764,149.1764,149.1002,149.1002,15500.0
2012-08-30 13:40:00,176.12,176.16,176.12,176.15,4500.0,149.1425,149.1764,149.1425,149.168,4500.0
2012-08-30 13:45:00,176.16,176.22,176.13,176.22,10400.0,149.1764,149.2272,149.151,149.2272,10400.0
2012-08-30 13:50:00,176.21,176.24,176.19,176.21,3600.0,149.2188,149.2442,149.2018,149.2188,3600.0
2012-08-30 13:55:00,176.25,176.3,176.2,176.3,6900.0,149.2526,149.295,149.2103,149.295,6900.0
2012-08-30 14:00:00,176.29,176.31,176.24,176.28,10600.0,149.2865,149.3034,149.2442,149.278,10600.0
2012-08-30 14:05:00,176.28,176.44,176.28,176.4,22300.0,149.278,149.4135,149.278,149.3797,22300.0
2012-08-30 14:10:00,176.42,176.46,176.36,176.37,9200.0,149.3966,149.4305,149.3458,149.3543,9200.0
2012-08-30 14:15:00,176.38,176.39,176.3,176.3,16600.0,149.3627,149.3712,149.295,149.295,16600.0
2012-08-30 14:20:00,176.3,176.34,176.3,176.34,3500.0,149.295,149.3288,149.295,149.3288,3500.0
2012-08-30 14:25:00,176.35,176.37,176.25,176.27,4300.0,149.3373,149.3543,149.2526,149.2696,4300.0
2012-08-30 14:30:00,176.27,176.32,176.26,176.26,4600.0,149.2696,149.3119,149.2611,149.2611,4600.0
2012-08-30 14:35:00,176.23,176.24,176.19,176.2,5100.0,149.2357,149.2442,149.2018,149.2103,5100.0
2012-08-30 14:40:00,176.18,176.22,176.17,176.19,6600.0,149.1934,149.2272,149.1849,149.2018,6600.0
2012-08-30 14:45:00,176.2,176.28,176.2,176.28,2100.0,149.2103,149.278,149.2103,149.278,2100.0
2012-08-30 14:50:00,176.28,176.38,176.26,176.33,10900.0,149.278,149.3627,149.2611,149.3204,10900.0
2012-08-30 14:55:00,176.33,176.37,176.3,176.37,9500.0,149.3204,149.3543,149.295,149.3543,9500.0
2012-08-30 15:00:00,176.37,176.44,176.35,176.41,9900.0,149.3543,149.4135,149.3373,149.3881,9900.0
2012-08-30 15:05:00,176.41,176.47,176.38,176.39,8100.0,149.3881,149.4389,149.3627,149.3712,8100.0
2012-08-30 15:10:00,176.38,176.46,176.36,176.43,13900.0,149.3627,149.4305,149.3458,149.4051,13900.0
2012-08-30 15:15:00,176.43,176.44,176.39,176.43,7000.0,149.4051,149.4135,149.3712,149.4051,7000.0
2012-08-30 15:20:00,176.42,176.42,176.36,176.36,8600.0,149.3966,149.3966,149.3458,149.3458,8600.0
2012-08-30 15:25:00,176.37,176.48,176.37,176.41,10700.0,149.3543,149.4474,149.3543,149.3881,10700.0
2012-08-30 15:30:00,176.43,176.61,176.43,176.53,10400.0,149.4051,149.5575,149.4051,149.4897,10400.0
2012-08-30 15:35:00,176.53,176.55,176.46,176.49,8700.0,149.4897,149.5067,149.4305,149.4559,8700.0
2012-08-30 15:40:00,176.48,176.6,176.46,176.5,12100.0,149.4474,149.549,149.4305,149.4643,12100.0
2012-08-30 15:45:00,176.51,176.52,176.26,176.39,39600.0,149.4728,149.4813,149.2611,149.3712,39600.0
2012-08-30 15:50:00,176.37,176.39,176.26,176.36,28400.0,149.3543,149.3712,149.2611,149.3458,28400.0
2012-08-30 15:55:00,176.37,176.37,176.16,176.23,93100.0,149.3543,149.3543,149.1764,149.2357,93100.0
2012-08-31 09:30:00,177.59,177.75,177.34,177.37,50300.0,150.3874,150.5229,150.1757,150.2011,50300.0
2012-08-31 09:35:00,177.4,177.58,177.37,177.4,32400.0,150.2265,150.3789,150.2011,150.2265,32400.0
2012-08-31 09:40:00,177.4,177.45,176.85,176.85,18800.0,150.2265,150.2688,149.7607,149.7607,18800.0
2012-08-31 09:45:00,176.83,176.92,176.68,176.71,54600.0,149.7438,149.82,149.6168,149.6422,54600.0
2012-08-31 09:50:00,176.69,176.81,176.53,176.79,24100.0,149.6252,149.7269,149.4897,149.7099,24100.0
2012-08-31 09:55:00,176.79,176.84,176.55,176.55,36300.0,149.7099,149.7523,149.5067,149.5067,36300.0
2012-08-31 10:00:00,176.55,176.64,175.99,176.14,96100.0,149.5067,149.5829,149.0325,149.1595,96100.0
2012-08-31 10:05:00,176.2,176.2,175.37,175.41,88700.0,149.2103,149.2103,148.5074,148.5413,88700.0
2012-08-31 10:10:00,175.39,176.1,175.35,176.09,45800.0,148.5244,149.1256,148.4905,149.1171,45800.0
2012-08-31 10:15:00,176.09,176.69,175.96,176.65,35900.0,149.1171,149.6252,149.0071,149.5914,35900.0
2012-08-31 10:20:00,176.63,176.85,176.57,176.63,26400.0,149.5744,149.7607,149.5236,149.5744,26400.0
2012-08-31 10:25:00,176.66,176.77,176.34,176.34,38300.0,149.5998,149.693,149.3288,149.3288,38300.0
2012-08-31 10:30:00,176.36,176.77,176.18,176.74,29800.0,149.3458,149.693,149.1934,149.6676,29800.0
2012-08-31 10:35:00,176.78,176.87,176.41,176.49,56000.0,149.7014,149.7777,149.3881,149.4559,56000.0
2012-08-31 10:40:00,176.5,176.73,176.5,176.69,45700.0,149.4643,149.6591,149.4643,149.6252,45700.0
2012-08-31 10:45:00,176.74,176.87,176.68,176.77,43600.0,149.6676,149.7777,149.6168,149.693,43600.0
2012-08-31 10:50:00,176.77,176.91,176.67,176.91,15000.0,149.693,149.8115,149.6083,149.8115,15000.0
2012-08-31 10:55:00,176.91,177.32,176.91,177.17,42900.0,149.8115,150.1587,149.8115,150.0317,42900.0
2012-08-31 11:00:00,177.22,177.56,177.15,177.53,25800.0,150.0741,150.362,150.0148,150.3366,25800.0
2012-08-31 11:05:00,177.53,177.53,177.24,177.36,42200.0,150.3366,150.3366,150.091,150.1926,42200.0
2012-08-31 11:10:00,177.35,177.41,177.28,177.29,24800.0,150.1841,150.2349,150.1249,150.1333,24800.0
2012-08-31 11:15:00,177.29,177.37,177.27,177.37,9800.0,150.1333,150.2011,150.1164,150.2011,9800.0
2012-08-31 11:20:00,177.4,177.54,177.4,177.51,9300.0,150.2265,150.345,150.2265,150.3196,9300.0
2012-08-31 11:25:00,177.4,177.4,177.22,177.22,7700.0,150.2265,150.2265,150.0741,150.0741,7700.0
2012-08-31 11:30:00,177.2,177.36,177.19,177.28,8700.0,150.0571,150.1926,150.0486,150.1249,8700.0
2012-08-31 11:35:00,177.27,177.29,177.21,177.23,2500.0,150.1164,150.1333,150.0656,150.0825,2500.0
2012-08-31 11:40:00,177.22,177.28,177.21,177.22,7500.0,150.0741,150.1249,150.0656,150.0741,7500.0
2012-08-31 11:45:00,177.2,177.24,177.1,177.13,8100.0,150.0571,150.091,149.9724,149.9978,8100.0
2012-08-31 11:50:00,177.14,177.26,177.13,177.26,19400.0,150.0063,150.1079,149.9978,150.1079,19400.0
2012-08-31 11:55:00,177.25,177.26,177.1,177.1,10200.0,150.0995,150.1079,149.9724,149.9724,10200.0
2012-08-31 12:00:00,177.05,177.1,177.05,177.07,6600.0,149.9301,149.9724,149.9301,149.947,6600.0
2012-08-31 12:05:00,177.05,177.07,176.65,176.66,13000.0,149.9301,149.947,149.5914,149.5998,13000.0
2012-08-31 12:10:00,176.63,176.63,176.36,176.46,10200.0,149.5744,149.5744,149.3458,149.4305,10200.0
2012-08-31 12:15:00,176.43,176.52,176.43,176.52,8800.0,149.4051,149.4813,149.4051,149.4813,8800.0
2012-08-31 12:20:00,176.51,176.63,176.4,176.52,17500.0,149.4728,149.5744,149.3797,149.4813,17500.0
2012-08-31 12:25:00,176.54,176.55,176.49,176.49,2500.0,149.4982,149.5067,149.4559,149.4559,2500.0
2012-08-31 12:30:00,176.48,176.73,176.36,176.69,13900.0,149.4474,149.6591,149.3458,149.6252,13900.0
2012-08-31 12:35:00,176.67,176.7,176.61,176.61,5600.0,149.6083,149.6337,149.5575,149.5575,5600.0
2012-08-31 12:40:00,176.58,176.59,176.53,176.57,5300.0,149.5321,149.5406,149.4897,149.5236,5300.0
2012-08-31 12:45:00,176.55,176.59,176.54,176.54,4400.0,149.5067,149.5406,149.4982,149.4982,4400.0
2012-08-31 12:50:00,176.57,176.62,176.5,176.62,4000.0,149.5236,149.566,149.4643,149.566,4000.0
2012-08-31 12:55:00,176.66,176.7,176.64,176.67,2500.0,149.5998,149.6337,149.5829,149.6083,2500.0
2012-08-31 13:00:00,176.67,176.67,176.59,176.62,2200.0,149.6083,149.6083,149.5406,149.566,2200.0
2012-08-31 13:05:00,176.65,176.73,176.61,176.61,5400.0,149.5914,149.6591,149.5575,149.5575,5400.0
2012-08-31 13:10:00,176.59,176.59,176.21,176.35,39500.0,149.5406,149.5406,149.2188,149.3373,39500.0
2012-08-31 13:15:00,176.43,176.43,176.25,176.25,9100.0,149.4051,149.4051,149.2526,149.2526,9100.0
2012-08-31 13:20:00,176.28,176.42,176.28,176.39,11500.0,149.278,149.3966,149.278,149.3712,11500.0
2012-08-31 13:25:00,176.35,176.45,176.34,176.35,4300.0,149.3373,149.422,149.3288,149.3373,4300.0
2012-08-31 13:30:00,176.38,176.46,176.38,176.46,900.0,149.3627,149.4305,149.3627,149.4305,900.0
2012-08-31 13:35:00,176.47,176.48,176.4,176.45,7400.0,149.4389,149.4474,149.3797,149.422,7400.0
2012-08-31 13:40:00,176.45,176.56,176.45,176.51,3500.0,149.422,149.5151,149.422,149.4728,3500.0
2012-08-31 13:45:00,176.56,176.62,176.55,176.62,22900.0,149.5151,149.566,149.5067,149.566,22900.0
2012-08-31 13:50:00,176.64,176.95,176.64,176.87,12300.0,149.5829,149.8454,149.5829,149.7777,12300.0
2012-08-31 13:55:00,176.89,176.91,176.8,176.8,1000.0,149.7946,149.8115,149.7184,149.7184,1000.0
2012-08-31 14:00:00,176.84,176.9,176.74,176.76,7100.0,149.7523,149.8031,149.6676,149.6845,7100.0
2012-08-31 14:05:00,176.77,176.91,176.75,176.91,7500.0,149.693,149.8115,149.676,149.8115,7500.0
2012-08-31 14:10:00,176.86,176.89,176.83,176.84,4000.0,149.7692,149.7946,149.7438,149.7523,4000.0
2012-08-31 14:15:00,176.85,177.23,176.85,177.23,44600.0,149.7607,150.0825,149.7607,150.0825,44600.0
2012-08-31 14:20:00,177.23,177.27,177.19,177.23,17200.0,150.0825,150.1164,150.0486,150.0825,17200.0
2012-08-31 14:25:00,177.27,177.31,177.25,177.31,13000.0,150.1164,150.1503,150.0995,150.1503,13000.0
2012-08-31 14:30:00,177.34,177.35,177.17,177.17,4700.0,150.1757,150.1841,150.0317,150.0317,4700.0
2012-08-31 14:35:00,177.19,177.21,177.15,177.21,3800.0,150.0486,150.0656,150.0148,150.0656,3800.0
2012-08-31 14:40:00,177.18,177.18,177.1,177.1,2100.0,150.0402,150.0402,149.9724,149.9724,2100.0
2012-08-31 14:45:00,177.05,177.16,177.05,177.12,3500.0,149.9301,150.0232,149.9301,149.9894,3500.0
2012-08-31 14:50:00,177.12,177.18,177.08,177.12,5900.0,149.9894,150.0402,149.9555,149.9894,5900.0
2012-08-31 14:55:00,177.11,177.18,177.11,177.14,13100.0,149.9809,150.0402,149.9809,150.0063,13100.0
2012-08-31 15:00:00,177.13,177.13,176.82,176.82,17000.0,149.9978,149.9978,149.7353,149.7353,17000.0
2012-08-31 15:05:00,176.82,176.86,176.76,176.76,2500.0,149.7353,149.7692,149.6845,149.6845,2500.0
2012-08-31 15:10:00,176.73,176.77,176.71,176.71,4500.0,149.6591,149.693,149.6422,149.6422,4500.0
2012-08-31 15:15:00,176.65,176.84,176.63,176.82,17300.0,149.5914,149.7523,149.5744,149.7353,17300.0
2012-08-31 15:20:00,176.84,176.93,176.84,176.89,6400.0,149.7523,149.8285,149.7523,149.7946,6400.0
2012-08-31 15:25:00,176.91,176.99,176.87,176.9,8500.0,149.8115,149.8793,149.7777,149.8031,8500.0
2012-08-31 15:30:00,176.88,176.99,176.76,176.85,27200.0,149.7861,149.8793,149.6845,149.7607,27200.0
2012-08-31 15:35:00,176.84,177.0,176.8,176.95,30400.0,149.7523,149.8878,149.7184,149.8454,30400.0
2012-08-31 15:40:00,176.96,177.06,176.85,176.87,27300.0,149.8539,149.9386,149.7607,149.7777,27300.0
2012-08-31 15:45:00,176.87,177.01,176.87,176.97,39200.0,149.7777,149.8962,149.7777,149.8623,39200.0
2012-08-31 15:50:00,176.97,177.23,176.91,177.23,25600.0,149.8623,150.0825,149.8115,150.0825,25600.0
2012-08-31 15:55:00,177.2,177.32,177.0,177.04,114500.0,150.0571,150.1587,149.8878,149.9216,114500.0
2012-09-04 09:30:00,177.2,177.83,177.17,177.37,135800.0,150.0571,150.5906,150.0317,150.2011,135800.0
2012-09-04 09:35:00,177.36,177.4,177.07,177.09,26300.0,150.1926,150.2265,149.947,149.964,26300.0
2012-09-04 09:40:00,177.08,177.1,176.72,176.76,17600.0,149.9555,149.9724,149.6506,149.6845,17600.0
2012-09-04 09:45:00,176.73,177.01,176.71,177.01,21800.0,149.6591,149.8962,149.6422,149.8962,21800.0
2012-09-04 09:50:00,177.05,177.12,176.88,177.09,26500.0,149.9301,149.9894,149.7861,149.964,26500.0
2012-09-04 09:55:00,177.07,177.14,176.92,176.95,8300.0,149.947,150.0063,149.82,149.8454,8300.0
2012-09-04 10:00:00,176.95,176.96,176.66,176.88,20900.0,149.8454,149.8539,149.5998,149.7861,20900.0
2012-09-04 10:05:00,176.89,176.99,176.29,176.29,62600.0,149.7946,149.8793,149.2865,149.2865,62600.0
2012-09-04 10:10:00,176.3,176.31,176.14,176.22,29700.0,149.295,149.3034,149.1595,149.2272,29700.0
2012-09-04 10:15:00,176.22,176.35,176.2,176.31,14500.0,149.2272,149.3373,149.2103,149.3034,14500.0
2012-09-04 10:20:00,176.32,176.32,176.14,176.23,11400.0,149.3119,149.3119,149.1595,149.2357,11400.0
2012-09-04 10:25:00,176.28,176.29,176.14,176.17,15800.0,149.278,149.2865,149.1595,149.1849,15800.0
2012-09-04 10:30:00,176.14,176.14,175.87,176.05,38300.0,149.1595,149.1595,148.9308,149.0833,38300.0
2012-09-04 10:35:00,176.02,176.36,175.96,176.36,66300.0,149.0579,149.3458,149.0071,149.3458,66300.0
2012-09-04 10:40:00,176.32,176.35,176.12,176.18,13700.0,149.3119,149.3373,149.1425,149.1934,13700.0
2012-09-04 10:45:00,176.13,176.26,176.1,176.14,12600.0,149.151,149.2611,149.1256,149.1595,12600.0
2012-09-04 10:50:00,176.11,176.35,176.11,176.32,11500.0,149.1341,149.3373,149.1341,149.3119,11500.0
2012-09-04 10:55:00,176.31,176.31,175.85,176.03,52000.0,149.3034,149.3034,148.9139,149.0663,52000.0
2012-09-04 11:00:00,176.05,176.22,175.95,176.2,20500.0,149.0833,149.2272,148.9986,149.2103,20500.0
2012-09-04 11:05:00,176.17,176.25,176.16,176.16,6000.0,149.1849,149.2526,149.1764,149.1764,6000.0
2012-09-04 11:10:00,176.15,176.24,176.08,176.18,9700.0,149.168,149.2442,149.1087,149.1934,9700.0
2012-09-04 11:15:00,176.18,176.31,176.1,176.3,11500.0,149.1934,149.3034,149.1256,149.295,11500.0
2012-09-04 11:20:00,176.28,176.37,176.18,176.32,11600.0,149.278,149.3543,149.1934,149.3119,11600.0
2012-09-04 11:25:00,176.3,176.4,176.26,176.38,7800.0,149.295,149.3797,149.2611,149.3627,7800.0
2012-09-04 11:30:00,176.38,176.44,176.34,176.34,5500.0,149.3627,149.4135,149.3288,149.3288,5500.0
2012-09-04 11:35:00,176.35,176.42,176.32,176.42,1700.0,149.3373,149.3966,149.3119,149.3966,1700.0
2012-09-04 11:40:00,176.4,176.4,176.34,176.34,2200.0,149.3797,149.3797,149.3288,149.3288,2200.0
2012-09-04 11:45:00,176.35,176.41,176.27,176.39,5000.0,149.3373,149.3881,149.2696,149.3712,5000.0
2012-09-04 11:50:00,176.4,176.42,176.31,176.37,7900.0,149.3797,149.3966,149.3034,149.3543,7900.0
2012-09-04 11:55:00,176.39,176.5,176.39,176.49,10300.0,149.3712,149.4643,149.3712,149.4559,10300.0
2012-09-04 12:00:00,176.5,176.53,176.34,176.36,8300.0,149.4643,149.4897,149.3288,149.3458,8300.0
2012-09-04 12:05:00,176.37,176.39,176.32,176.35,2500.0,149.3543,149.3712,149.3119,149.3373,2500.0
2012-09-04 12:10:00,176.37,176.43,176.37,176.42,3000.0,149.3543,149.4051,149.3543,149.3966,3000.0
2012-09-04 12:15:00,176.44,176.5,176.36,176.38,2100.0,149.4135,149.4643,149.3458,149.3627,2100.0
2012-09-04 12:20:00,176.38,176.47,176.37,176.4,13200.0,149.3627,149.4389,149.3543,149.3797,13200.0
2012-09-04 12:25:00,176.39,176.47,176.38,176.45,5200.0,149.3712,149.4389,149.3627,149.422,5200.0
2012-09-04 12:30:00,176.47,176.57,176.46,176.56,8900.0,149.4389,149.5236,149.4305,149.5151,8900.0
2012-09-04 12:35:00,176.56,176.72,176.52,176.71,8100.0,149.5151,149.6506,149.4813,149.6422,8100.0
2012-09-04 12:40:00,176.72,176.91,176.72,176.88,22900.0,149.6506,149.8115,149.6506,149.7861,22900.0
2012-09-04 12:45:00,176.9,176.9,176.82,176.84,13400.0,149.8031,149.8031,149.7353,149.7523,13400.0
2012-09-04 12:50:00,176.85,176.94,176.82,176.93,15100.0,149.7607,149.8369,149.7353,149.8285,15100.0
2012-09-04 12:55:00,176.95,177.12,176.87,177.09,25100.0,149.8454,149.9894,149.7777,149.964,25100.0
2012-09-04 13:00:00,177.11,177.18,177.11,177.14,10000.0,149.9809,150.0402,149.9809,150.0063,10000.0
2012-09-04 13:05:00,177.15,177.18,177.1,177.14,14900.0,150.0148,150.0402,149.9724,150.0063,14900.0
2012-09-04 13:10:00,177.13,177.2,177.12,177.19,12400.0,149.9978,150.0571,149.9894,150.0486,12400.0
2012-09-04 13:15:00,177.19,177.25,177.19,177.23,25200.0,150.0486,150.0995,150.0486,150.0825,25200.0
2012-09-04 13:20:00,177.24,177.28,177.21,177.28,11100.0,150.091,150.1249,150.0656,150.1249,11100.0
2012-09-04 13:25:00,177.25,177.26,177.17,177.24,8800.0,150.0995,150.1079,150.0317,150.091,8800.0
2012-09-04 13:30:00,177.25,177.33,177.21,177.21,14600.0,150.0995,150.1672,150.0656,150.0656,14600.0
2012-09-04 13:35:00,177.23,177.29,177.21,177.27,8200.0,150.0825,150.1333,150.0656,150.1164,8200.0
2012-09-04 13:40:00,177.29,177.32,177.22,177.3,45000.0,150.1333,150.1587,150.0741,150.1418,45000.0
2012-09-04 13:45:00,177.33,177.33,177.24,177.24,17200.0,150.1672,150.1672,150.091,150.091,17200.0
2012-09-04 13:50:00,177.23,177.35,177.21,177.31,21800.0,150.0825,150.1841,150.0656,150.1503,21800.0
2012-09-04 13:55:00,177.32,177.36,177.32,177.34,16800.0,150.1587,150.1926,150.1587,150.1757,16800.0
2012-09-04 14:00:00,177.34,177.39,177.29,177.33,29800.0,150.1757,150.218,150.1333,150.1672,29800.0
2012-09-04 14:05:00,177.34,177.86,177.34,177.86,60400.0,150.1757,150.616,150.1757,150.616,60400.0
2012-09-04 14:10:00,177.86,177.96,177.84,177.96,58200.0,150.616,150.7007,150.5991,150.7007,58200.0
2012-09-04 14:15:00,177.96,178.15,177.96,178.15,37300.0,150.7007,150.8616,150.7007,150.8616,37300.0
2012-09-04 14:20:00,178.15,178.27,178.12,178.16,28800.0,150.8616,150.9632,150.8362,150.8701,28800.0
2012-09-04 14:25:00,178.15,178.52,178.12,178.49,56700.0,150.8616,151.1749,150.8362,151.1495,56700.0
2012-09-04 14:30:00,178.49,179.04,178.49,179.02,120500.0,151.1495,151.6153,151.1495,151.5983,120500.0
2012-09-04 14:35:00,179.02,179.3,179.02,179.17,118900.0,151.5983,151.8354,151.5983,151.7254,118900.0
2012-09-04 14:40:00,179.17,179.25,179.07,179.17,52600.0,151.7254,151.7931,151.6407,151.7254,52600.0
2012-09-04 14:45:00,179.18,179.2,179.06,179.16,43400.0,151.7338,151.7508,151.6322,151.7169,43400.0
2012-09-04 14:50:00,179.13,179.15,179.05,179.05,50900.0,151.6915,151.7084,151.6237,151.6237,50900.0
2012-09-04 14:55:00,179.05,179.19,179.04,179.12,116500.0,151.6237,151.7423,151.6153,151.683,116500.0
2012-09-04 15:00:00,179.13,179.16,178.93,178.93,65400.0,151.6915,151.7169,151.5221,151.5221,65400.0
2012-09-04 15:05:00,178.93,179.2,178.9,179.18,46400.0,151.5221,151.7508,151.4967,151.7338,46400.0
2012-09-04 15:10:00,179.18,179.22,178.98,178.98,33300.0,151.7338,151.7677,151.5645,151.5645,33300.0
2012-09-04 15:15:00,178.99,179.19,178.98,179.04,55100.0,151.5729,151.7423,151.5645,151.6153,55100.0
2012-09-04 15:20:00,179.03,179.29,179.02,179.28,63000.0,151.6068,151.827,151.5983,151.8185,63000.0
2012-09-04 15:25:00,179.28,179.44,179.2,179.43,113300.0,151.8185,151.954,151.7508,151.9455,113300.0
2012-09-04 15:30:00,179.43,179.47,179.12,179.25,70800.0,151.9455,151.9794,151.683,151.7931,70800.0
2012-09-04 15:35:00,179.26,179.28,179.02,179.02,95400.0,151.8016,151.8185,151.5983,151.5983,95400.0
2012-09-04 15:40:00,179.03,179.12,178.94,178.95,73000.0,151.6068,151.683,151.5306,151.5391,73000.0
2012-09-04 15:45:00,178.95,179.02,178.9,178.96,236900.0,151.5391,151.5983,151.4967,151.5475,236900.0
2012-09-04 15:50:00,178.96,179.01,178.88,178.9,127900.0,151.5475,151.5899,151.4798,151.4967,127900.0
2012-09-04 15:55:00,178.9,179.09,178.9,179.05,262600.0,151.4967,151.6576,151.4967,151.6237,262600.0
2012-09-05 09:30:00,179.11,179.27,178.86,179.14,47900.0,151.6745,151.81,151.4628,151.7,47900.0
2012-09-05 09:35:00,179.15,179.16,178.77,178.79,32800.0,151.7084,151.7169,151.3866,151.4036,32800.0
2012-09-05 09:40:00,178.77,178.77,178.31,178.36,42500.0,151.3866,151.3866,150.9971,151.0394,42500.0
2012-09-05 09:45:00,178.35,178.58,178.25,178.57,29600.0,151.031,151.2257,150.9463,151.2173,29600.0
2012-09-05 09:50:00,178.54,178.69,178.49,178.57,21200.0,151.1919,151.3189,151.1495,151.2173,21200.0
2012-09-05 09:55:00,178.63,178.99,178.62,178.66,134000.0,151.2681,151.5729,151.2596,151.2935,134000.0
2012-09-05 10:00:00,178.64,178.96,178.56,178.76,36700.0,151.2765,151.5475,151.2088,151.3782,36700.0
2012-09-05 10:05:00,178.7,178.9,178.63,178.8,7800.0,151.3274,151.4967,151.2681,151.412,7800.0
2012-09-05 10:10:00,178.82,179.21,178.65,178.89,62600.0,151.429,151.7592,151.285,151.4882,62600.0
2012-09-05 10:15:00,178.94,179.02,178.8,178.84,18800.0,151.5306,151.5983,151.412,151.4459,18800.0
2012-09-05 10:20:00,178.85,178.96,178.84,178.89,20900.0,151.4544,151.5475,151.4459,151.4882,20900.0
2012-09-05 10:25:00,178.91,179.15,178.91,179.15,16000.0,151.5052,151.7084,151.5052,151.7084,16000.0
2012-09-05 10:30:00,179.17,179.35,179.07,179.09,33700.0,151.7254,151.8778,151.6407,151.6576,33700.0
2012-09-05 10:35:00,179.06,179.1,178.94,179.01,10500.0,151.6322,151.6661,151.5306,151.5899,10500.0
2012-09-05 10:40:00,179.06,179.07,179.0,179.04,12900.0,151.6322,151.6407,151.5814,151.6153,12900.0
2012-09-05 10:45:00,179.04,179.06,178.74,178.79,20200.0,151.6153,151.6322,151.3612,151.4036,20200.0
2012-09-05 10:50:00,178.77,178.79,178.55,178.58,39600.0,151.3866,151.4036,151.2003,151.2257,39600.0
2012-09-05 10:55:00,178.6,178.77,178.42,178.43,35700.0,151.2427,151.3866,151.0902,151.0987,35700.0
2012-09-05 11:00:00,178.38,178.46,178.31,178.46,97000.0,151.0564,151.1241,150.9971,151.1241,97000.0
2012-09-05 11:05:00,178.47,178.61,178.44,178.57,19400.0,151.1326,151.2511,151.1072,151.2173,19400.0
2012-09-05 11:10:00,178.58,178.79,178.58,178.77,9100.0,151.2257,151.4036,151.2257,151.3866,9100.0
2012-09-05 11:15:00,178.79,178.82,178.65,178.74,6800.0,151.4036,151.429,151.285,151.3612,6800.0
2012-09-05 11:20:00,178.81,178.83,178.7,178.7,8300.0,151.4205,151.4374,151.3274,151.3274,8300.0
2012-09-05 11:25:00,178.71,178.94,178.66,178.94,18300.0,151.3358,151.5306,151.2935,151.5306,18300.0
2012-09-05 11:30:00,178.91,179.05,178.91,178.95,12000.0,151.5052,151.6237,151.5052,151.5391,12000.0
2012-09-05 11:35:00,178.95,179.09,178.94,179.0,26400.0,151.5391,151.6576,151.5306,151.5814,26400.0
2012-09-05 11:40:00,179.0,179.01,178.97,178.97,3100.0,151.5814,151.5899,151.556,151.556,3100.0
2012-09-05 11:45:00,178.99,178.99,178.77,178.82,3300.0,151.5729,151.5729,151.3866,151.429,3300.0
2012-09-05 11:50:00,178.83,178.87,178.77,178.83,7200.0,151.4374,151.4713,151.3866,151.4374,7200.0
2012-09-05 11:55:00,178.84,178.88,178.79,178.86,20700.0,151.4459,151.4798,151.4036,151.4628,20700.0
2012-09-05 12:00:00,178.86,178.96,178.85,178.96,11400.0,151.4628,151.5475,151.4544,151.5475,11400.0
2012-09-05 12:05:00,178.96,179.21,178.94,179.21,11400.0,151.5475,151.7592,151.5306,151.7592,11400.0
2012-09-05 12:10:00,179.2,179.24,179.17,179.22,10200.0,151.7508,151.7846,151.7254,151.7677,10200.0
2012-09-05 12:15:00,179.23,179.23,179.16,179.23,7100.0,151.7762,151.7762,151.7169,151.7762,7100.0
2012-09-05 12:20:00,179.22,179.23,179.15,179.15,12000.0,151.7677,151.7762,151.7084,151.7084,12000.0
2012-09-05 12:25:00,179.13,179.18,179.13,179.18,2500.0,151.6915,151.7338,151.6915,151.7338,2500.0
2012-09-05 12:30:00,179.17,179.17,179.1,179.1,1200.0,151.7254,151.7254,151.6661,151.6661,1200.0
2012-09-05 12:35:00,179.12,179.12,179.01,179.06,3600.0,151.683,151.683,151.5899,151.6322,3600.0
2012-09-05 12:40:00,179.06,179.1,179.05,179.1,4700.0,151.6322,151.6661,151.6237,151.6661,4700.0
2012-09-05 12:45:00,179.07,179.11,179.03,179.1,20700.0,151.6407,151.6745,151.6068,151.6661,20700.0
2012-09-05 12:50:00,179.11,179.13,179.07,179.1,8400.0,151.6745,151.6915,151.6407,151.6661,8400.0
2012-09-05 12:55:00,179.11,179.13,179.04,179.04,6200.0,151.6745,151.6915,151.6153,151.6153,6200.0
2012-09-05 13:00:00,179.07,179.07,179.01,179.05,4500.0,151.6407,151.6407,151.5899,151.6237,4500.0
2012-09-05 13:05:00,179.01,179.02,178.91,178.94,8000.0,151.5899,151.5983,151.5052,151.5306,8000.0
2012-09-05 13:10:00,178.96,178.98,178.92,178.94,6900.0,151.5475,151.5645,151.5137,151.5306,6900.0
2012-09-05 13:15:00,178.95,179.0,178.94,178.97,3600.0,151.5391,151.5814,151.5306,151.556,3600.0
2012-09-05 13:20:00,178.96,178.96,178.87,178.88,9000.0,151.5475,151.5475,151.4713,151.4798,9000.0
2012-09-05 13:25:00,178.88,178.92,178.8,178.81,2500.0,151.4798,151.5137,151.412,151.4205,2500.0
2012-09-05 13:30:00,178.82,178.83,178.51,178.56,18400.0,151.429,151.4374,151.1665,151.2088,18400.0
2012-09-05 13:35:00,178.53,178.53,178.45,178.46,9500.0,151.1834,151.1834,151.1156,151.1241,9500.0
2012-09-05 13:40:00,178.46,178.46,178.39,178.43,7900.0,151.1241,151.1241,151.0648,151.0987,7900.0
2012-09-05 13:45:00,178.42,178.42,178.2,178.32,14500.0,151.0902,151.0902,150.9039,151.0056,14500.0
2012-09-05 13:50:00,178.3,178.37,178.3,178.34,6100.0,150.9886,151.0479,150.9886,151.0225,6100.0
2012-09-05 13:55:00,178.33,178.55,178.32,178.54,14700.0,151.014,151.2003,151.0056,151.1919,14700.0
2012-09-05 14:00:00,178.54,178.55,178.43,178.5,5300.0,151.1919,151.2003,151.0987,151.158,5300.0
2012-09-05 14:05:00,178.49,178.56,178.47,178.55,7200.0,151.1495,151.2088,151.1326,151.2003,7200.0
2012-09-05 14:10:00,178.55,178.57,178.45,178.51,10600.0,151.2003,151.2173,151.1156,151.1665,10600.0
2012-09-05 14:15:00,178.48,178.66,178.47,178.62,19900.0,151.141,151.2935,151.1326,151.2596,19900.0
2012-09-05 14:20:00,178.64,178.86,178.63,178.83,25000.0,151.2765,151.4628,151.2681,151.4374,25000.0
2012-09-05 14:25:00,178.87,178.94,178.85,178.92,17000.0,151.4713,151.5306,151.4544,151.5137,17000.0
2012-09-05 14:30:00,178.92,179.05,178.9,179.04,9300.0,151.5137,151.6237,151.4967,151.6153,9300.0
2012-09-05 14:35:00,179.06,179.15,179.06,179.07,25000.0,151.6322,151.7084,151.6322,151.6407,25000.0
2012-09-05 14:40:00,179.09,179.11,178.96,178.97,4700.0,151.6576,151.6745,151.5475,151.556,4700.0
2012-09-05 14:45:00,179.0,179.0,178.85,178.85,5000.0,151.5814,151.5814,151.4544,151.4544,5000.0
2012-09-05 14:50:00,178.88,178.91,178.88,178.91,2100.0,151.4798,151.5052,151.4798,151.5052,2100.0
2012-09-05 14:55:00,178.92,178.93,178.81,178.84,5000.0,151.5137,151.5221,151.4205,151.4459,5000.0
2012-09-05 15:00:00,178.83,178.87,178.71,178.72,5600.0,151.4374,151.4713,151.3358,151.3443,5600.0
2012-09-05 15:05:00,178.65,178.68,178.58,178.68,3600.0,151.285,151.3104,151.2257,151.3104,3600.0
2012-09-05 15:10:00,178.69,178.72,178.56,178.6,11000.0,151.3189,151.3443,151.2088,151.2427,11000.0
2012-09-05 15:15:00,178.6,178.7,178.56,178.68,16700.0,151.2427,151.3274,151.2088,151.3104,16700.0
2012-09-05 15:20:00,178.7,178.76,178.65,178.72,21400.0,151.3274,151.3782,151.285,151.3443,21400.0
2012-09-05 15:25:00,178.73,178.76,178.69,178.69,17800.0,151.3528,151.3782,151.3189,151.3189,17800.0
2012-09-05 15:30:00,178.69,178.87,178.65,178.82,25700.0,151.3189,151.4713,151.285,151.429,25700.0
2012-09-05 15:35:00,178.83,178.83,178.63,178.74,23700.0,151.4374,151.4374,151.2681,151.3612,23700.0
2012-09-05 15:40:00,178.74,178.8,178.66,178.66,20400.0,151.3612,151.412,151.2935,151.2935,20400.0
2012-09-05 15:45:00,178.66,178.67,178.51,178.61,50600.0,151.2935,151.3019,151.1665,151.2511,50600.0
2012-09-05 15:50:00,178.61,178.67,178.58,178.63,29600.0,151.2511,151.3019,151.2257,151.2681,29600.0
2012-09-05 15:55:00,178.62,178.81,178.62,178.8,61600.0,151.2596,151.4205,151.2596,151.412,61600.0
2012-09-06 09:30:00,179.86,180.59,179.73,180.52,50000.0,152.3097,152.9278,152.1996,152.8686,50000.0
2012-09-06 09:35:00,180.52,180.87,180.52,180.77,87000.0,152.8686,153.165,152.8686,153.0803,87000.0
2012-09-06 09:40:00,180.8,180.82,180.47,180.48,27400.0,153.1057,153.1226,152.8262,152.8347,27400.0
2012-09-06 09:45:00,180.47,180.58,180.41,180.54,32700.0,152.8262,152.9194,152.7754,152.8855,32700.0
2012-09-06 09:50:00,180.53,180.61,180.51,180.55,34500.0,152.877,152.9448,152.8601,152.894,34500.0
2012-09-06 09:55:00,180.55,180.72,180.55,180.7,15900.0,152.894,153.0379,152.894,153.021,15900.0
2012-09-06 10:00:00,180.76,181.28,180.69,181.24,86900.0,153.0718,153.5122,153.0125,153.4783,86900.0
2012-09-06 10:05:00,181.24,181.34,181.05,181.11,36600.0,153.4783,153.563,153.3174,153.3682,36600.0
2012-09-06 10:10:00,181.15,181.22,181.1,181.21,19000.0,153.4021,153.4613,153.3597,153.4529,19000.0
2012-09-06 10:15:00,181.25,181.37,181.23,181.25,29000.0,153.4868,153.5884,153.4698,153.4868,29000.0
2012-09-06 10:20:00,181.28,181.51,181.27,181.42,44400.0,153.5122,153.7069,153.5037,153.6307,44400.0
2012-09-06 10:25:00,181.49,181.5,181.38,181.47,14300.0,153.69,153.6985,153.5968,153.6731,14300.0
2012-09-06 10:30:00,181.54,181.61,181.45,181.55,37900.0,153.7323,153.7916,153.6561,153.7408,37900.0
2012-09-06 10:35:00,181.64,181.91,181.64,181.83,56200.0,153.817,154.0457,153.817,153.9779,56200.0
2012-09-06 10:40:00,181.83,181.87,181.73,181.82,26100.0,153.9779,154.0118,153.8932,153.9694,26100.0
2012-09-06 10:45:00,181.81,181.94,181.79,181.9,47800.0,153.961,154.0711,153.944,154.0372,47800.0
2012-09-06 10:50:00,181.91,181.98,181.81,181.88,24500.0,154.0457,154.1049,153.961,154.0202,24500.0
2012-09-06 10:55:00,181.91,182.05,181.86,181.99,31000.0,154.0457,154.1642,154.0033,154.1134,31000.0
2012-09-06 11:00:00,182.02,182.11,181.93,181.95,35100.0,154.1388,154.215,154.0626,154.0795,35100.0
2012-09-06 11:05:00,181.97,181.98,181.87,181.93,20200.0,154.0965,154.1049,154.0118,154.0626,20200.0
2012-09-06 11:10:00,181.96,181.99,181.92,181.97,14800.0,154.088,154.1134,154.0541,154.0965,14800.0
2012-09-06 11:15:00,181.97,182.02,181.83,181.83,12600.0,154.0965,154.1388,153.9779,153.9779,12600.0
2012-09-06 11:20:00,181.82,181.96,181.81,181.92,17000.0,153.9694,154.088,153.961,154.0541,17000.0
2012-09-06 11:25:00,181.93,182.05,181.9,182.05,119300.0,154.0626,154.1642,154.0372,154.1642,119300.0
2012-09-06 11:30:00,182.09,182.24,182.07,182.2,20300.0,154.1981,154.3251,154.1811,154.2912,20300.0
2012-09-06 11:35:00,182.21,182.27,182.17,182.22,9400.0,154.2997,154.3505,154.2658,154.3082,9400.0
2012-09-06 11:40:00,182.22,182.36,182.2,182.33,23400.0,154.3082,154.4267,154.2912,154.4013,23400.0
2012-09-06 11:45:00,182.33,182.41,182.21,182.24,18900.0,154.4013,154.4691,154.2997,154.3251,18900.0
2012-09-06 11:50:00,182.24,182.34,182.24,182.32,28300.0,154.3251,154.4098,154.3251,154.3929,28300.0
2012-09-06 11:55:00,182.34,182.44,182.32,182.38,30600.0,154.4098,154.4945,154.3929,154.4437,30600.0
2012-09-06 12:00:00,182.37,182.45,182.34,182.41,19000.0,154.4352,154.5029,154.4098,154.4691,19000.0
2012-09-06 12:05:00,182.42,182.52,182.41,182.5,30400.0,154.4775,154.5622,154.4691,154.5453,30400.0
2012-09-06 12:10:00,182.51,182.62,182.51,182.62,36800.0,154.5537,154.6469,154.5537,154.6469,36800.0
2012-09-06 12:15:00,182.63,182.66,182.54,182.55,30200.0,154.6554,154.6808,154.5792,154.5876,30200.0
2012-09-06 12:20:00,182.53,182.53,182.43,182.45,14600.0,154.5707,154.5707,154.486,154.5029,14600.0
2012-09-06 12:25:00,182.44,182.49,182.39,182.42,18000.0,154.4945,154.5368,154.4521,154.4775,18000.0
2012-09-06 12:30:00,182.45,182.48,182.4,182.48,5200.0,154.5029,154.5283,154.4606,154.5283,5200.0
2012-09-06 12:35:00,182.47,182.55,182.46,182.54,7000.0,154.5199,154.5876,154.5114,154.5792,7000.0
2012-09-06 12:40:00,182.54,182.54,182.45,182.48,7900.0,154.5792,154.5792,154.5029,154.5283,7900.0
2012-09-06 12:45:00,182.48,182.52,182.45,182.46,6400.0,154.5283,154.5622,154.5029,154.5114,6400.0
2012-09-06 12:50:00,182.45,182.51,182.45,182.48,4100.0,154.5029,154.5537,154.5029,154.5283,4100.0
2012-09-06 12:55:00,182.49,182.53,182.48,182.48,3300.0,154.5368,154.5707,154.5283,154.5283,3300.0
2012-09-06 13:00:00,182.45,182.47,182.44,182.47,1400.0,154.5029,154.5199,154.4945,154.5199,1400.0
2012-09-06 13:05:00,182.47,182.49,182.39,182.41,12600.0,154.5199,154.5368,154.4521,154.4691,12600.0
2012-09-06 13:10:00,182.41,182.46,182.41,182.45,4000.0,154.4691,154.5114,154.4691,154.5029,4000.0
2012-09-06 13:15:00,182.45,182.46,182.34,182.37,4400.0,154.5029,154.5114,154.4098,154.4352,4400.0
2012-09-06 13:20:00,182.37,182.38,182.31,182.31,3700.0,154.4352,154.4437,154.3844,154.3844,3700.0
2012-09-06 13:25:00,182.34,182.35,182.3,182.34,7800.0,154.4098,154.4183,154.3759,154.4098,7800.0
2012-09-06 13:30:00,182.32,182.34,182.3,182.32,5300.0,154.3929,154.4098,154.3759,154.3929,5300.0
2012-09-06 13:35:00,182.33,182.42,182.3,182.4,10100.0,154.4013,154.4775,154.3759,154.4606,10100.0
2012-09-06 13:40:00,182.4,182.42,182.38,182.42,4600.0,154.4606,154.4775,154.4437,154.4775,4600.0
2012-09-06 13:45:00,182.43,182.44,182.4,182.42,13100.0,154.486,154.4945,154.4606,154.4775,13100.0
2012-09-06 13:50:00,182.41,182.47,182.41,182.44,10000.0,154.4691,154.5199,154.4691,154.4945,10000.0
2012-09-06 13:55:00,182.43,182.45,182.35,182.35,20200.0,154.486,154.5029,154.4183,154.4183,20200.0
2012-09-06 14:00:00,182.37,182.4,182.36,182.37,2200.0,154.4352,154.4606,154.4267,154.4352,2200.0
2012-09-06 14:05:00,182.38,182.38,182.18,182.18,7700.0,154.4437,154.4437,154.2743,154.2743,7700.0
2012-09-06 14:10:00,182.2,182.37,182.16,182.35,70900.0,154.2912,154.4352,154.2574,154.4183,70900.0
2012-09-06 14:15:00,182.4,182.45,182.35,182.38,22400.0,154.4606,154.5029,154.4183,154.4437,22400.0
2012-09-06 14:20:00,182.4,182.41,182.34,182.37,4700.0,154.4606,154.4691,154.4098,154.4352,4700.0
2012-09-06 14:25:00,182.35,182.39,182.28,182.34,16900.0,154.4183,154.4521,154.359,154.4098,16900.0
2012-09-06 14:30:00,182.34,182.37,182.29,182.29,14800.0,154.4098,154.4352,154.3674,154.3674,14800.0
2012-09-06 14:35:00,182.31,182.33,182.26,182.28,9000.0,154.3844,154.4013,154.342,154.359,9000.0
2012-09-06 14:40:00,182.28,182.36,182.22,182.36,9000.0,154.359,154.4267,154.3082,154.4267,9000.0
2012-09-06 14:45:00,182.35,182.38,182.3,182.38,15000.0,154.4183,154.4437,154.3759,154.4437,15000.0
2012-09-06 14:50:00,182.35,182.38,182.28,182.37,19100.0,154.4183,154.4437,154.359,154.4352,19100.0
2012-09-06 14:55:00,182.38,182.38,182.2,182.23,9400.0,154.4437,154.4437,154.2912,154.3166,9400.0
2012-09-06 15:00:00,182.21,182.21,182.12,182.13,8800.0,154.2997,154.2997,154.2235,154.232,8800.0
2012-09-06 15:05:00,182.14,182.19,182.11,182.12,6700.0,154.2404,154.2828,154.215,154.2235,6700.0
2012-09-06 15:10:00,182.14,182.15,181.97,181.97,26200.0,154.2404,154.2489,154.0965,154.0965,26200.0
2012-09-06 15:15:00,181.96,182.14,181.94,182.01,12700.0,154.088,154.2404,154.0711,154.1303,12700.0
2012-09-06 15:20:00,182.01,182.07,181.99,182.02,27100.0,154.1303,154.1811,154.1134,154.1388,27100.0
2012-09-06 15:25:00,182.01,182.09,182.0,182.06,17100.0,154.1303,154.1981,154.1219,154.1727,17100.0
2012-09-06 15:30:00,182.06,182.25,182.03,182.13,24100.0,154.1727,154.3336,154.1473,154.232,24100.0
2012-09-06 15:35:00,182.13,182.2,182.09,182.09,34900.0,154.232,154.2912,154.1981,154.1981,34900.0
2012-09-06 15:40:00,182.1,182.17,182.03,182.03,40600.0,154.2066,154.2658,154.1473,154.1473,40600.0
2012-09-06 15:45:00,182.05,182.17,182.02,182.13,47700.0,154.1642,154.2658,154.1388,154.232,47700.0
2012-09-06 15:50:00,182.13,182.2,182.0,182.04,60100.0,154.232,154.2912,154.1219,154.1557,60100.0
2012-09-06 15:55:00,182.04,182.25,182.0,182.15,253700.0,154.1557,154.3336,154.1219,154.2489,253700.0
2012-09-07 09:30:00,182.52,182.66,182.24,182.45,59500.0,154.5622,154.6808,154.3251,154.5029,59500.0
2012-09-07 09:35:00,182.45,182.91,182.34,182.83,79100.0,154.5029,154.8925,154.4098,154.8247,79100.0
2012-09-07 09:40:00,182.8,183.17,182.76,183.04,48400.0,154.7993,155.1127,154.7655,155.0026,48400.0
2012-09-07 09:45:00,183.04,183.16,182.97,183.03,41800.0,155.0026,155.1042,154.9433,154.9941,41800.0
2012-09-07 09:50:00,183.03,183.03,182.76,182.8,42700.0,154.9941,154.9941,154.7655,154.7993,42700.0
2012-09-07 09:55:00,182.8,182.95,182.68,182.92,52200.0,154.7993,154.9263,154.6977,154.9009,52200.0
2012-09-07 10:00:00,182.91,182.95,182.6,182.84,22900.0,154.8925,154.9263,154.63,154.8332,22900.0
2012-09-07 10:05:00,182.87,183.03,182.86,183.01,54000.0,154.8586,154.9941,154.8501,154.9772,54000.0
2012-09-07 10:10:00,182.97,183.11,182.9,182.95,24000.0,154.9433,155.0618,154.884,154.9263,24000.0
2012-09-07 10:15:00,182.96,183.15,182.89,183.14,31700.0,154.9348,155.0957,154.8755,155.0872,31700.0
2012-09-07 10:20:00,183.15,183.23,183.09,183.2,16800.0,155.0957,155.1635,155.0449,155.1381,16800.0
2012-09-07 10:25:00,183.22,183.3,183.16,183.25,27100.0,155.155,155.2227,155.1042,155.1804,27100.0
2012-09-07 10:30:00,183.25,183.29,183.04,183.25,33700.0,155.1804,155.2143,155.0026,155.1804,33700.0
2012-09-07 10:35:00,183.24,183.43,183.22,183.25,52500.0,155.1719,155.3328,155.155,155.1804,52500.0
2012-09-07 10:40:00,183.24,183.38,183.24,183.37,17200.0,155.1719,155.2905,155.1719,155.282,17200.0
2012-09-07 10:45:00,183.35,183.41,183.32,183.38,5600.0,155.2651,155.3159,155.2397,155.2905,5600.0
2012-09-07 10:50:00,183.43,183.58,183.43,183.56,40400.0,155.3328,155.4598,155.3328,155.4429,40400.0
2012-09-07 10:55:00,183.56,183.69,183.55,183.61,150400.0,155.4429,155.553,155.4344,155.4853,150400.0
2012-09-07 11:00:00,183.59,183.62,183.37,183.56,146900.0,155.4683,155.4937,155.282,155.4429,146900.0
2012-09-07 11:05:00,183.55,183.55,183.42,183.46,9100.0,155.4344,155.4344,155.3244,155.3582,9100.0
2012-09-07 11:10:00,183.45,183.52,183.41,183.47,25600.0,155.3498,155.409,155.3159,155.3667,25600.0
2012-09-07 11:15:00,183.45,183.5,183.25,183.27,31200.0,155.3498,155.3921,155.1804,155.1973,31200.0
2012-09-07 11:20:00,183.27,183.42,183.27,183.41,17000.0,155.1973,155.3244,155.1973,155.3159,17000.0
2012-09-07 11:25:00,183.37,183.45,183.32,183.41,19600.0,155.282,155.3498,155.2397,155.3159,19600.0
2012-09-07 11:30:00,183.4,183.5,183.31,183.32,23300.0,155.3074,155.3921,155.2312,155.2397,23300.0
2012-09-07 11:35:00,183.3,183.31,183.14,183.19,6900.0,155.2227,155.2312,155.0872,155.1296,6900.0
2012-09-07 11:40:00,183.19,183.24,183.17,183.21,16400.0,155.1296,155.1719,155.1127,155.1465,16400.0
2012-09-07 11:45:00,183.22,183.29,183.21,183.26,18000.0,155.155,155.2143,155.1465,155.1889,18000.0
2012-09-07 11:50:00,183.28,183.36,183.25,183.36,143300.0,155.2058,155.2735,155.1804,155.2735,143300.0
2012-09-07 11:55:00,183.36,183.43,183.34,183.42,121700.0,155.2735,155.3328,155.2566,155.3244,121700.0
2012-09-07 12:00:00,183.42,183.43,183.36,183.39,35500.0,155.3244,155.3328,155.2735,155.299,35500.0
2012-09-07 12:05:00,183.39,183.42,183.35,183.38,16900.0,155.299,155.3244,155.2651,155.2905,16900.0
2012-09-07 12:10:00,183.34,183.38,183.27,183.28,75000.0,155.2566,155.2905,155.1973,155.2058,75000.0
2012-09-07 12:15:00,183.27,183.3,183.25,183.29,11600.0,155.1973,155.2227,155.1804,155.2143,11600.0
2012-09-07 12:20:00,183.26,183.3,183.21,183.25,49200.0,155.1889,155.2227,155.1465,155.1804,49200.0
2012-09-07 12:25:00,183.25,183.3,183.16,183.19,31800.0,155.1804,155.2227,155.1042,155.1296,31800.0
2012-09-07 12:30:00,183.19,183.26,183.18,183.23,20000.0,155.1296,155.1889,155.1211,155.1635,20000.0
2012-09-07 12:35:00,183.24,183.36,183.22,183.33,135400.0,155.1719,155.2735,155.155,155.2481,135400.0
2012-09-07 12:40:00,183.34,183.41,183.33,183.38,31500.0,155.2566,155.3159,155.2481,155.2905,31500.0
2012-09-07 12:45:00,183.38,183.47,183.38,183.44,41800.0,155.2905,155.3667,155.2905,155.3413,41800.0
2012-09-07 12:50:00,183.47,183.49,183.42,183.42,10800.0,155.3667,155.3836,155.3244,155.3244,10800.0
2012-09-07 12:55:00,183.43,183.46,183.41,183.42,7500.0,155.3328,155.3582,155.3159,155.3244,7500.0
2012-09-07 13:00:00,183.45,183.47,183.42,183.46,9700.0,155.3498,155.3667,155.3244,155.3582,9700.0
2012-09-07 13:05:00,183.44,183.55,183.39,183.47,81100.0,155.3413,155.4344,155.299,155.3667,81100.0
2012-09-07 13:10:00,183.48,183.5,183.41,183.41,6000.0,155.3752,155.3921,155.3159,155.3159,6000.0
2012-09-07 13:15:00,183.41,183.42,183.28,183.39,49100.0,155.3159,155.3244,155.2058,155.299,49100.0
2012-09-07 13:20:00,183.37,183.4,183.33,183.35,23500.0,155.282,155.3074,155.2481,155.2651,23500.0
2012-09-07 13:25:00,183.33,183.36,183.31,183.33,4200.0,155.2481,155.2735,155.2312,155.2481,4200.0
2012-09-07 13:30:00,183.33,183.33,183.25,183.3,14700.0,155.2481,155.2481,155.1804,155.2227,14700.0
2012-09-07 13:35:00,183.3,183.31,183.2,183.21,30900.0,155.2227,155.2312,155.1381,155.1465,30900.0
2012-09-07 13:40:00,183.19,183.24,183.15,183.22,22300.0,155.1296,155.1719,155.0957,155.155,22300.0
2012-09-07 13:45:00,183.22,183.27,183.2,183.21,40300.0,155.155,155.1973,155.1381,155.1465,40300.0
2012-09-07 13:50:00,183.22,183.26,183.21,183.21,25400.0,155.155,155.1889,155.1465,155.1465,25400.0
2012-09-07 13:55:00,183.21,183.23,183.15,183.17,26700.0,155.1465,155.1635,155.0957,155.1127,26700.0
2012-09-07 14:00:00,183.18,183.22,183.15,183.15,30500.0,155.1211,155.155,155.0957,155.0957,30500.0
2012-09-07 14:05:00,183.15,183.18,183.07,183.16,11500.0,155.0957,155.1211,155.028,155.1042,11500.0
2012-09-07 14:10:00,183.17,183.2,183.14,183.19,33500.0,155.1127,155.1381,155.0872,155.1296,33500.0
2012-09-07 14:15:00,183.2,183.29,183.18,183.29,39500.0,155.1381,155.2143,155.1211,155.2143,39500.0
2012-09-07 14:20:00,183.31,183.31,183.23,183.24,3600.0,155.2312,155.2312,155.1635,155.1719,3600.0
2012-09-07 14:25:00,183.28,183.29,183.22,183.28,5900.0,155.2058,155.2143,155.155,155.2058,5900.0
2012-09-07 14:30:00,183.27,183.3,183.24,183.3,12800.0,155.1973,155.2227,155.1719,155.2227,12800.0
2012-09-07 14:35:00,183.3,183.31,183.26,183.27,4900.0,155.2227,155.2312,155.1889,155.1973,4900.0
2012-09-07 14:40:00,183.26,183.29,183.23,183.23,12800.0,155.1889,155.2143,155.1635,155.1635,12800.0
2012-09-07 14:45:00,183.25,183.31,183.25,183.3,6800.0,155.1804,155.2312,155.1804,155.2227,6800.0
2012-09-07 14:50:00,183.3,183.32,183.28,183.31,3600.0,155.2227,155.2397,155.2058,155.2312,3600.0
2012-09-07 14:55:00,183.3,183.3,183.21,183.22,5400.0,155.2227,155.2227,155.1465,155.155,5400.0
2012-09-07 15:00:00,183.22,183.24,183.16,183.22,16200.0,155.155,155.1719,155.1042,155.155,16200.0
2012-09-07 15:05:00,183.23,183.24,183.2,183.21,12000.0,155.1635,155.1719,155.1381,155.1465,12000.0
2012-09-07 15:10:00,183.21,183.21,183.01,183.1,35100.0,155.1465,155.1465,154.9772,155.0534,35100.0
2012-09-07 15:15:00,183.11,183.16,183.1,183.13,11200.0,155.0618,155.1042,155.0534,155.0788,11200.0
2012-09-07 15:20:00,183.11,183.12,183.05,183.09,26200.0,155.0618,155.0703,155.011,155.0449,26200.0
2012-09-07 15:25:00,183.1,183.1,183.03,183.09,14600.0,155.0534,155.0534,154.9941,155.0449,14600.0
2012-09-07 15:30:00,183.1,183.13,183.05,183.1,8800.0,155.0534,155.0788,155.011,155.0534,8800.0
2012-09-07 15:35:00,183.09,183.11,182.99,183.02,16800.0,155.0449,155.0618,154.9602,154.9856,16800.0
2012-09-07 15:40:00,183.01,183.05,182.98,183.01,12300.0,154.9772,155.011,154.9518,154.9772,12300.0
2012-09-07 15:45:00,183.03,183.21,183.03,183.18,39800.0,154.9941,155.1465,154.9941,155.1211,39800.0
2012-09-07 15:50:00,183.18,183.25,183.11,183.15,45400.0,155.1211,155.1804,155.0618,155.0957,45400.0
2012-09-07 15:55:00,183.14,183.15,183.05,183.13,46200.0,155.0872,155.0957,155.011,155.0788,46200.0
2012-09-10 09:30:00,182.87,182.98,182.6,182.8,63700.0,154.8586,154.9518,154.63,154.7993,63700.0
2012-09-10 09:35:00,182.79,182.95,182.73,182.84,43300.0,154.7909,154.9263,154.74,154.8332,43300.0
2012-09-10 09:40:00,182.76,182.81,182.55,182.67,135600.0,154.7655,154.8078,154.5876,154.6892,135600.0
2012-09-10 09:45:00,182.67,183.01,182.67,182.98,27800.0,154.6892,154.9772,154.6892,154.9518,27800.0
2012-09-10 09:50:00,182.98,183.16,182.97,183.04,32700.0,154.9518,155.1042,154.9433,155.0026,32700.0
2012-09-10 09:55:00,183.08,183.3,183.06,183.18,85500.0,155.0364,155.2227,155.0195,155.1211,85500.0
2012-09-10 10:00:00,183.18,183.35,183.11,183.21,162800.0,155.1211,155.2651,155.0618,155.1465,162800.0
2012-09-10 10:05:00,183.21,183.29,183.08,183.2,11500.0,155.1465,155.2143,155.0364,155.1381,11500.0
2012-09-10 10:10:00,183.18,183.2,182.96,183.03,27000.0,155.1211,155.1381,154.9348,154.9941,27000.0
2012-09-10 10:15:00,183.03,183.13,183.02,183.12,9400.0,154.9941,155.0788,154.9856,155.0703,9400.0
2012-09-10 10:20:00,183.1,183.36,183.06,183.28,14500.0,155.0534,155.2735,155.0195,155.2058,14500.0
2012-09-10 10:25:00,183.37,183.38,183.23,183.24,14200.0,155.282,155.2905,155.1635,155.1719,14200.0
2012-09-10 10:30:00,183.24,183.27,183.15,183.24,26700.0,155.1719,155.1973,155.0957,155.1719,26700.0
2012-09-10 10:35:00,183.25,183.29,183.09,183.15,28200.0,155.1804,155.2143,155.0449,155.0957,28200.0
2012-09-10 10:40:00,183.13,183.19,183.0,183.08,40300.0,155.0788,155.1296,154.9687,155.0364,40300.0
2012-09-10 10:45:00,183.09,183.15,183.03,183.15,8500.0,155.0449,155.0957,154.9941,155.0957,8500.0
2012-09-10 10:50:00,183.07,183.1,183.01,183.05,7600.0,155.028,155.0534,154.9772,155.011,7600.0
2012-09-10 10:55:00,183.14,183.27,183.12,183.14,13700.0,155.0872,155.1973,155.0703,155.0872,13700.0
2012-09-10 11:00:00,183.15,183.16,183.03,183.12,13800.0,155.0957,155.1042,154.9941,155.0703,13800.0
2012-09-10 11:05:00,183.15,183.34,183.01,183.33,32700.0,155.0957,155.2566,154.9772,155.2481,32700.0
2012-09-10 11:10:00,183.35,183.37,183.28,183.34,10400.0,155.2651,155.282,155.2058,155.2566,10400.0
2012-09-10 11:15:00,183.34,183.37,183.29,183.35,3100.0,155.2566,155.282,155.2143,155.2651,3100.0
2012-09-10 11:20:00,183.33,183.33,183.22,183.22,7400.0,155.2481,155.2481,155.155,155.155,7400.0
2012-09-10 11:25:00,183.24,183.24,183.11,183.17,4500.0,155.1719,155.1719,155.0618,155.1127,4500.0
2012-09-10 11:30:00,183.16,183.24,183.11,183.24,8500.0,155.1042,155.1719,155.0618,155.1719,8500.0
2012-09-10 11:35:00,183.24,183.3,183.2,183.3,6800.0,155.1719,155.2227,155.1381,155.2227,6800.0
2012-09-10 11:40:00,183.3,183.34,183.25,183.26,11000.0,155.2227,155.2566,155.1804,155.1889,11000.0
2012-09-10 11:45:00,183.27,183.29,183.23,183.28,7800.0,155.1973,155.2143,155.1635,155.2058,7800.0
2012-09-10 11:50:00,183.28,183.3,183.25,183.3,5900.0,155.2058,155.2227,155.1804,155.2227,5900.0
2012-09-10 11:55:00,183.28,183.31,183.23,183.26,8700.0,155.2058,155.2312,155.1635,155.1889,8700.0
2012-09-10 12:00:00,183.27,183.3,183.22,183.22,11500.0,155.1973,155.2227,155.155,155.155,11500.0
2012-09-10 12:05:00,183.24,183.26,183.15,183.19,5300.0,155.1719,155.1889,155.0957,155.1296,5300.0
2012-09-10 12:10:00,183.14,183.17,183.08,183.14,12400.0,155.0872,155.1127,155.0364,155.0872,12400.0
2012-09-10 12:15:00,183.12,183.15,183.09,183.13,5700.0,155.0703,155.0957,155.0449,155.0788,5700.0
2012-09-10 12:20:00,183.11,183.16,183.02,183.06,28800.0,155.0618,155.1042,154.9856,155.0195,28800.0
2012-09-10 12:25:00,183.03,183.09,182.99,183.0,77300.0,154.9941,155.0449,154.9602,154.9687,77300.0
2012-09-10 12:30:00,183.01,183.04,182.83,182.85,155700.0,154.9772,155.0026,154.8247,154.8417,155700.0
2012-09-10 12:35:00,182.84,182.98,182.84,182.96,42900.0,154.8332,154.9518,154.8332,154.9348,42900.0
2012-09-10 12:40:00,182.96,183.02,182.95,183.02,6100.0,154.9348,154.9856,154.9263,154.9856,6100.0
2012-09-10 12:45:00,182.99,183.03,182.96,183.03,17100.0,154.9602,154.9941,154.9348,154.9941,17100.0
2012-09-10 12:50:00,183.03,183.05,182.99,183.03,44500.0,154.9941,155.011,154.9602,154.9941,44500.0
2012-09-10 12:55:00,183.03,183.09,183.01,183.07,21100.0,154.9941,155.0449,154.9772,155.028,21100.0
2012-09-10 13:00:00,183.09,183.13,183.09,183.12,37200.0,155.0449,155.0788,155.0449,155.0703,37200.0
2012-09-10 13:05:00,183.13,183.18,183.13,183.18,7300.0,155.0788,155.1211,155.0788,155.1211,7300.0
2012-09-10 13:10:00,183.17,183.29,183.15,183.29,7900.0,155.1127,155.2143,155.0957,155.2143,7900.0
2012-09-10 13:15:00,183.26,183.3,183.24,183.25,16500.0,155.1889,155.2227,155.1719,155.1804,16500.0
2012-09-10 13:20:00,183.26,183.26,183.16,183.21,7800.0,155.1889,155.1889,155.1042,155.1465,7800.0
2012-09-10 13:25:00,183.18,183.25,183.18,183.25,1800.0,155.1211,155.1804,155.1211,155.1804,1800.0
2012-09-10 13:30:00,183.26,183.33,183.21,183.22,22600.0,155.1889,155.2481,155.1465,155.155,22600.0
2012-09-10 13:35:00,183.19,183.23,183.08,183.08,30500.0,155.1296,155.1635,155.0364,155.0364,30500.0
2012-09-10 13:40:00,183.07,183.07,182.91,182.97,8200.0,155.028,155.028,154.8925,154.9433,8200.0
2012-09-10 13:45:00,182.97,182.98,182.87,182.89,45200.0,154.9433,154.9518,154.8586,154.8755,45200.0
2012-09-10 13:50:00,182.9,183.03,182.9,182.99,6100.0,154.884,154.9941,154.884,154.9602,6100.0
2012-09-10 13:55:00,182.98,182.99,182.87,182.89,17200.0,154.9518,154.9602,154.8586,154.8755,17200.0
2012-09-10 14:00:00,182.91,183.05,182.91,183.05,12100.0,154.8925,155.011,154.8925,155.011,12100.0
2012-09-10 14:05:00,183.02,183.05,182.98,182.98,20700.0,154.9856,155.011,154.9518,154.9518,20700.0
2012-09-10 14:10:00,182.99,183.02,182.98,183.0,5800.0,154.9602,154.9856,154.9518,154.9687,5800.0
2012-09-10 14:15:00,183.0,183.06,182.97,183.03,11600.0,154.9687,155.0195,154.9433,154.9941,11600.0
2012-09-10 14:20:00,183.05,183.1,182.99,182.99,4800.0,155.011,155.0534,154.9602,154.9602,4800.0
2012-09-10 14:25:00,183.0,183.02,182.93,182.99,17100.0,154.9687,154.9856,154.9094,154.9602,17100.0
2012-09-10 14:30:00,182.99,183.04,182.99,183.04,6200.0,154.9602,155.0026,154.9602,155.0026,6200.0
2012-09-10 14:35:00,183.02,183.07,182.93,182.95,9300.0,154.9856,155.028,154.9094,154.9263,9300.0
2012-09-10 14:40:00,182.92,182.94,182.79,182.87,17800.0,154.9009,154.9179,154.7909,154.8586,17800.0
2012-09-10 14:45:00,182.88,182.95,182.85,182.91,6500.0,154.8671,154.9263,154.8417,154.8925,6500.0
2012-09-10 14:50:00,182.91,182.91,182.78,182.91,24500.0,154.8925,154.8925,154.7824,154.8925,24500.0
2012-09-10 14:55:00,182.91,182.95,182.84,182.86,11700.0,154.8925,154.9263,154.8332,154.8501,11700.0
2012-09-10 15:00:00,182.87,182.92,182.79,182.8,6600.0,154.8586,154.9009,154.7909,154.7993,6600.0
2012-09-10 15:05:00,182.82,182.85,182.8,182.84,9900.0,154.8163,154.8417,154.7993,154.8332,9900.0
2012-09-10 15:10:00,182.82,182.82,182.67,182.7,22500.0,154.8163,154.8163,154.6892,154.7146,22500.0
2012-09-10 15:15:00,182.69,182.75,182.59,182.62,30300.0,154.7062,154.757,154.6215,154.6469,30300.0
2012-09-10 15:20:00,182.62,182.69,182.49,182.67,44000.0,154.6469,154.7062,154.5368,154.6892,44000.0
2012-09-10 15:25:00,182.67,182.72,182.6,182.61,26400.0,154.6892,154.7316,154.63,154.6384,26400.0
2012-09-10 15:30:00,182.62,182.64,182.52,182.52,24800.0,154.6469,154.6638,154.5622,154.5622,24800.0
2012-09-10 15:35:00,182.51,182.55,182.42,182.49,23300.0,154.5537,154.5876,154.4775,154.5368,23300.0
2012-09-10 15:40:00,182.49,182.5,182.34,182.41,42500.0,154.5368,154.5453,154.4098,154.4691,42500.0
2012-09-10 15:45:00,182.4,182.44,182.27,182.32,36700.0,154.4606,154.4945,154.3505,154.3929,36700.0
2012-09-10 15:50:00,182.31,182.48,182.31,182.47,37800.0,154.3844,154.5283,154.3844,154.5199,37800.0
2012-09-10 15:55:00,182.47,182.47,182.31,182.39,58700.0,154.5199,154.5199,154.3844,154.4521,58700.0
2012-09-11 09:30:00,182.35,182.47,182.14,182.47,53500.0,154.4183,154.5199,154.2404,154.5199,53500.0
2012-09-11 09:35:00,182.44,182.55,182.39,182.44,23500.0,154.4945,154.5876,154.4521,154.4945,23500.0
2012-09-11 09:40:00,182.45,182.69,182.37,182.4,33500.0,154.5029,154.7062,154.4352,154.4606,33500.0
2012-09-11 09:45:00,182.37,182.76,182.37,182.76,34900.0,154.4352,154.7655,154.4352,154.7655,34900.0
2012-09-11 09:50:00,182.76,183.05,182.74,182.99,56700.0,154.7655,155.011,154.7485,154.9602,56700.0
2012-09-11 09:55:00,183.0,183.06,182.88,182.96,27600.0,154.9687,155.0195,154.8671,154.9348,27600.0
2012-09-11 10:00:00,182.97,183.07,182.86,182.86,29000.0,154.9433,155.028,154.8501,154.8501,29000.0
2012-09-11 10:05:00,182.88,182.89,182.79,182.79,10800.0,154.8671,154.8755,154.7909,154.7909,10800.0
2012-09-11 10:10:00,182.79,183.04,182.78,183.0,66200.0,154.7909,155.0026,154.7824,154.9687,66200.0
2012-09-11 10:15:00,182.99,183.04,182.88,182.99,23800.0,154.9602,155.0026,154.8671,154.9602,23800.0
2012-09-11 10:20:00,183.0,183.04,182.9,182.91,61300.0,154.9687,155.0026,154.884,154.8925,61300.0
2012-09-11 10:25:00,182.92,182.96,182.84,182.85,23600.0,154.9009,154.9348,154.8332,154.8417,23600.0
2012-09-11 10:30:00,182.85,182.93,182.79,182.9,17700.0,154.8417,154.9094,154.7909,154.884,17700.0
2012-09-11 10:35:00,182.89,182.98,182.83,182.91,29900.0,154.8755,154.9518,154.8247,154.8925,29900.0
2012-09-11 10:40:00,182.92,182.99,182.85,182.85,10300.0,154.9009,154.9602,154.8417,154.8417,10300.0
2012-09-11 10:45:00,182.85,182.92,182.8,182.87,25300.0,154.8417,154.9009,154.7993,154.8586,25300.0
2012-09-11 10:50:00,182.88,182.91,182.8,182.82,34300.0,154.8671,154.8925,154.7993,154.8163,34300.0
2012-09-11 10:55:00,182.84,182.87,182.78,182.83,13100.0,154.8332,154.8586,154.7824,154.8247,13100.0
2012-09-11 11:00:00,182.84,182.93,182.83,182.87,32300.0,154.8332,154.9094,154.8247,154.8586,32300.0
2012-09-11 11:05:00,182.9,182.9,182.8,182.87,6800.0,154.884,154.884,154.7993,154.8586,6800.0
2012-09-11 11:10:00,182.85,182.9,182.81,182.86,52900.0,154.8417,154.884,154.8078,154.8501,52900.0
2012-09-11 11:15:00,182.87,182.93,182.86,182.92,4800.0,154.8586,154.9094,154.8501,154.9009,4800.0
2012-09-11 11:20:00,182.93,183.02,182.93,182.99,25500.0,154.9094,154.9856,154.9094,154.9602,25500.0
2012-09-11 11:25:00,182.99,183.11,182.97,183.11,12500.0,154.9602,155.0618,154.9433,155.0618,12500.0
2012-09-11 11:30:00,183.11,183.12,183.03,183.06,15500.0,155.0618,155.0703,154.9941,155.0195,15500.0
2012-09-11 11:35:00,183.07,183.1,183.05,183.08,6500.0,155.028,155.0534,155.011,155.0364,6500.0
2012-09-11 11:40:00,183.05,183.05,182.86,182.87,15300.0,155.011,155.011,154.8501,154.8586,15300.0
2012-09-11 11:45:00,182.86,182.93,182.79,182.8,39500.0,154.8501,154.9094,154.7909,154.7993,39500.0
2012-09-11 11:50:00,182.79,182.82,182.71,182.76,61500.0,154.7909,154.8163,154.7231,154.7655,61500.0
2012-09-11 11:55:00,182.73,182.8,182.73,182.79,9800.0,154.74,154.7993,154.74,154.7909,9800.0
2012-09-11 12:00:00,182.79,182.82,182.73,182.82,4600.0,154.7909,154.8163,154.74,154.8163,4600.0
2012-09-11 12:05:00,182.82,182.82,182.7,182.7,7800.0,154.8163,154.8163,154.7146,154.7146,7800.0
2012-09-11 12:10:00,182.71,182.74,182.31,182.4,29900.0,154.7231,154.7485,154.3844,154.4606,29900.0
2012-09-11 12:15:00,182.38,182.49,182.35,182.47,55300.0,154.4437,154.5368,154.4183,154.5199,55300.0
2012-09-11 12:20:00,182.47,182.53,182.42,182.5,29100.0,154.5199,154.5707,154.4775,154.5453,29100.0
2012-09-11 12:25:00,182.5,182.59,182.5,182.57,47800.0,154.5453,154.6215,154.5453,154.6046,47800.0
2012-09-11 12:30:00,182.57,182.58,182.53,182.57,8400.0,154.6046,154.613,154.5707,154.6046,8400.0
2012-09-11 12:35:00,182.56,182.6,182.53,182.59,24200.0,154.5961,154.63,154.5707,154.6215,24200.0
2012-09-11 12:40:00,182.6,182.63,182.56,182.6,13600.0,154.63,154.6554,154.5961,154.63,13600.0
2012-09-11 12:45:00,182.6,182.62,182.53,182.57,28800.0,154.63,154.6469,154.5707,154.6046,28800.0
2012-09-11 12:50:00,182.58,182.59,182.48,182.53,14700.0,154.613,154.6215,154.5283,154.5707,14700.0
2012-09-11 12:55:00,182.5,182.64,182.48,182.64,12600.0,154.5453,154.6638,154.5283,154.6638,12600.0
2012-09-11 13:00:00,182.63,182.69,182.62,182.67,9800.0,154.6554,154.7062,154.6469,154.6892,9800.0
2012-09-11 13:05:00,182.66,182.7,182.62,182.68,7600.0,154.6808,154.7146,154.6469,154.6977,7600.0
2012-09-11 13:10:00,182.67,182.67,182.54,182.64,26200.0,154.6892,154.6892,154.5792,154.6638,26200.0
2012-09-11 13:15:00,182.64,182.81,182.64,182.79,26000.0,154.6638,154.8078,154.6638,154.7909,26000.0
2012-09-11 13:20:00,182.8,182.81,182.71,182.73,10600.0,154.7993,154.8078,154.7231,154.74,10600.0
2012-09-11 13:25:00,182.71,182.74,182.68,182.74,5300.0,154.7231,154.7485,154.6977,154.7485,5300.0
2012-09-11 13:30:00,182.73,182.74,182.69,182.69,3300.0,154.74,154.7485,154.7062,154.7062,3300.0
2012-09-11 13:35:00,182.69,182.77,182.68,182.77,4800.0,154.7062,154.7739,154.6977,154.7739,4800.0
2012-09-11 13:40:00,182.78,182.83,182.74,182.83,5000.0,154.7824,154.8247,154.7485,154.8247,5000.0
2012-09-11 13:45:00,182.82,182.91,182.82,182.87,8500.0,154.8163,154.8925,154.8163,154.8586,8500.0
2012-09-11 13:50:00,182.88,182.9,182.78,182.79,11300.0,154.8671,154.884,154.7824,154.7909,11300.0
2012-09-11 13:55:00,182.79,182.8,182.75,182.78,7300.0,154.7909,154.7993,154.757,154.7824,7300.0
2012-09-11 14:00:00,182.78,182.85,182.76,182.82,8700.0,154.7824,154.8417,154.7655,154.8163,8700.0
2012-09-11 14:05:00,182.79,182.83,182.79,182.8,4300.0,154.7909,154.8247,154.7909,154.7993,4300.0
2012-09-11 14:10:00,182.81,182.84,182.69,182.72,13400.0,154.8078,154.8332,154.7062,154.7316,13400.0
2012-09-11 14:15:00,182.71,182.76,182.71,182.71,5400.0,154.7231,154.7655,154.7231,154.7231,5400.0
2012-09-11 14:20:00,182.77,182.79,182.76,182.77,6500.0,154.7739,154.7909,154.7655,154.7739,6500.0
2012-09-11 14:25:00,182.81,182.83,182.73,182.75,5600.0,154.8078,154.8247,154.74,154.757,5600.0
2012-09-11 14:30:00,182.76,182.77,182.69,182.69,3000.0,154.7655,154.7739,154.7062,154.7062,3000.0
2012-09-11 14:35:00,182.68,182.68,182.63,182.65,5100.0,154.6977,154.6977,154.6554,154.6723,5100.0
2012-09-11 14:40:00,182.64,182.68,182.61,182.65,5500.0,154.6638,154.6977,154.6384,154.6723,5500.0
2012-09-11 14:45:00,182.65,182.65,182.37,182.37,16200.0,154.6723,154.6723,154.4352,154.4352,16200.0
2012-09-11 14:50:00,182.37,182.51,182.35,182.5,18400.0,154.4352,154.5537,154.4183,154.5453,18400.0
2012-09-11 14:55:00,182.52,182.61,182.51,182.57,21400.0,154.5622,154.6384,154.5537,154.6046,21400.0
2012-09-11 15:00:00,182.57,182.6,182.5,182.53,7800.0,154.6046,154.63,154.5453,154.5707,7800.0
2012-09-11 15:05:00,182.52,182.62,182.51,182.53,11800.0,154.5622,154.6469,154.5537,154.5707,11800.0
2012-09-11 15:10:00,182.51,182.58,182.51,182.55,3400.0,154.5537,154.613,154.5537,154.5876,3400.0
2012-09-11 15:15:00,182.55,182.58,182.48,182.51,32600.0,154.5876,154.613,154.5283,154.5537,32600.0
2012-09-11 15:20:00,182.49,182.49,182.37,182.38,55100.0,154.5368,154.5368,154.4352,154.4437,55100.0
2012-09-11 15:25:00,182.38,182.45,182.37,182.41,21200.0,154.4437,154.5029,154.4352,154.4691,21200.0
2012-09-11 15:30:00,182.41,182.63,182.41,182.57,35000.0,154.4691,154.6554,154.4691,154.6046,35000.0
2012-09-11 15:35:00,182.59,182.59,182.45,182.48,20700.0,154.6215,154.6215,154.5029,154.5283,20700.0
2012-09-11 15:40:00,182.49,182.64,182.46,182.6,47400.0,154.5368,154.6638,154.5114,154.63,47400.0
2012-09-11 15:45:00,182.57,182.67,182.42,182.62,38100.0,154.6046,154.6892,154.4775,154.6469,38100.0
2012-09-11 15:50:00,182.62,182.62,182.47,182.56,60400.0,154.6469,154.6469,154.5199,154.5961,60400.0
2012-09-11 15:55:00,182.56,182.65,182.51,182.53,53800.0,154.5961,154.6723,154.5537,154.5707,53800.0
2012-09-12 09:30:00,183.02,183.36,183.02,183.27,55400.0,154.9856,155.2735,154.9856,155.1973,55400.0
2012-09-12 09:35:00,183.29,183.49,183.19,183.41,33700.0,155.2143,155.3836,155.1296,155.3159,33700.0
2012-09-12 09:40:00,183.42,183.45,183.29,183.35,29200.0,155.3244,155.3498,155.2143,155.2651,29200.0
2012-09-12 09:45:00,183.37,183.41,183.22,183.25,42400.0,155.282,155.3159,155.155,155.1804,42400.0
2012-09-12 09:50:00,183.23,183.29,182.99,182.99,22500.0,155.1635,155.2143,154.9602,154.9602,22500.0
2012-09-12 09:55:00,182.97,183.07,182.97,183.06,11000.0,154.9433,155.028,154.9433,155.0195,11000.0
2012-09-12 10:00:00,183.1,183.22,182.94,183.0,20800.0,155.0534,155.155,154.9179,154.9687,20800.0
2012-09-12 10:05:00,182.98,183.08,182.92,183.07,18100.0,154.9518,155.0364,154.9009,155.028,18100.0
2012-09-12 10:10:00,183.07,183.24,183.06,183.2,18500.0,155.028,155.1719,155.0195,155.1381,18500.0
2012-09-12 10:15:00,183.2,183.22,183.01,183.13,26300.0,155.1381,155.155,154.9772,155.0788,26300.0
2012-09-12 10:20:00,183.14,183.17,182.99,183.01,25600.0,155.0872,155.1127,154.9602,154.9772,25600.0
2012-09-12 10:25:00,183.0,183.0,182.77,182.8,30100.0,154.9687,154.9687,154.7739,154.7993,30100.0
2012-09-12 10:30:00,182.77,182.8,182.53,182.58,40100.0,154.7739,154.7993,154.5707,154.613,40100.0
2012-09-12 10:35:00,182.58,182.72,182.56,182.65,17500.0,154.613,154.7316,154.5961,154.6723,17500.0
2012-09-12 10:40:00,182.65,182.65,182.43,182.62,41200.0,154.6723,154.6723,154.486,154.6469,41200.0
2012-09-12 10:45:00,182.57,182.58,182.41,182.45,12600.0,154.6046,154.613,154.4691,154.5029,12600.0
2012-09-12 10:50:00,182.5,182.75,182.47,182.75,11300.0,154.5453,154.757,154.5199,154.757,11300.0
2012-09-12 10:55:00,182.73,182.85,182.73,182.81,21800.0,154.74,154.8417,154.74,154.8078,21800.0
2012-09-12 11:00:00,182.81,183.06,182.81,183.05,26100.0,154.8078,155.0195,154.8078,155.011,26100.0
2012-09-12 11:05:00,183.07,183.12,183.04,183.09,8400.0,155.028,155.0703,155.0026,155.0449,8400.0
2012-09-12 11:10:00,183.09,183.1,182.97,183.02,5800.0,155.0449,155.0534,154.9433,154.9856,5800.0
2012-09-12 11:15:00,183.0,183.02,182.97,183.02,6200.0,154.9687,154.9856,154.9433,154.9856,6200.0
2012-09-12 11:20:00,183.07,183.24,183.04,183.17,23100.0,155.028,155.1719,155.0026,155.1127,23100.0
2012-09-12 11:25:00,183.2,183.2,183.04,183.11,28000.0,155.1381,155.1381,155.0026,155.0618,28000.0
2012-09-12 11:30:00,183.13,183.34,183.13,183.23,27600.0,155.0788,155.2566,155.0788,155.1635,27600.0
2012-09-12 11:35:00,183.23,183.34,183.19,183.19,18300.0,155.1635,155.2566,155.1296,155.1296,18300.0
2012-09-12 11:40:00,183.17,183.17,183.09,183.12,17700.0,155.1127,155.1127,155.0449,155.0703,17700.0
2012-09-12 11:45:00,183.14,183.17,183.08,183.15,19700.0,155.0872,155.1127,155.0364,155.0957,19700.0
2012-09-12 11:50:00,183.15,183.16,183.03,183.05,8000.0,155.0957,155.1042,154.9941,155.011,8000.0
2012-09-12 11:55:00,183.03,183.09,183.01,183.08,6800.0,154.9941,155.0449,154.9772,155.0364,6800.0
2012-09-12 12:00:00,183.11,183.11,183.01,183.06,6000.0,155.0618,155.0618,154.9772,155.0195,6000.0
2012-09-12 12:05:00,183.07,183.07,182.91,182.94,5300.0,155.028,155.028,154.8925,154.9179,5300.0
2012-09-12 12:10:00,182.91,182.97,182.88,182.9,13500.0,154.8925,154.9433,154.8671,154.884,13500.0
2012-09-12 12:15:00,182.93,183.02,182.9,183.02,3100.0,154.9094,154.9856,154.884,154.9856,3100.0
2012-09-12 12:20:00,183.04,183.09,183.01,183.06,7700.0,155.0026,155.0449,154.9772,155.0195,7700.0
2012-09-12 12:25:00,183.07,183.14,183.06,183.11,9700.0,155.028,155.0872,155.0195,155.0618,9700.0
2012-09-12 12:30:00,183.11,183.17,183.11,183.14,9500.0,155.0618,155.1127,155.0618,155.0872,9500.0
2012-09-12 12:35:00,183.16,183.21,183.15,183.17,15500.0,155.1042,155.1465,155.0957,155.1127,15500.0
2012-09-12 12:40:00,183.18,183.21,183.12,183.12,4100.0,155.1211,155.1465,155.0703,155.0703,4100.0
2012-09-12 12:45:00,183.12,183.15,183.12,183.12,1200.0,155.0703,155.0957,155.0703,155.0703,1200.0
2012-09-12 12:50:00,183.11,183.15,183.09,183.11,6400.0,155.0618,155.0957,155.0449,155.0618,6400.0
2012-09-12 12:55:00,183.12,183.22,183.12,183.2,5500.0,155.0703,155.155,155.0703,155.1381,5500.0
2012-09-12 13:00:00,183.21,183.36,183.21,183.21,16400.0,155.1465,155.2735,155.1465,155.1465,16400.0
2012-09-12 13:05:00,183.21,183.4,183.19,183.32,24900.0,155.1465,155.3074,155.1296,155.2397,24900.0
2012-09-12 13:10:00,183.29,183.33,183.21,183.26,19700.0,155.2143,155.2481,155.1465,155.1889,19700.0
2012-09-12 13:15:00,183.29,183.29,183.12,183.13,11900.0,155.2143,155.2143,155.0703,155.0788,11900.0
2012-09-12 13:20:00,183.16,183.24,183.16,183.24,4900.0,155.1042,155.1719,155.1042,155.1719,4900.0
2012-09-12 13:25:00,183.12,183.2,183.12,183.2,4100.0,155.0703,155.1381,155.0703,155.1381,4100.0
2012-09-12 13:30:00,183.18,183.24,183.16,183.2,5700.0,155.1211,155.1719,155.1042,155.1381,5700.0
2012-09-12 13:35:00,183.22,183.33,183.2,183.28,10100.0,155.155,155.2481,155.1381,155.2058,10100.0
2012-09-12 13:40:00,183.25,183.34,183.23,183.23,8000.0,155.1804,155.2566,155.1635,155.1635,8000.0
2012-09-12 13:45:00,183.26,183.33,183.2,183.28,10700.0,155.1889,155.2481,155.1381,155.2058,10700.0
2012-09-12 13:50:00,183.27,183.3,183.14,183.14,9400.0,155.1973,155.2227,155.0872,155.0872,9400.0
2012-09-12 13:55:00,183.16,183.23,183.16,183.23,4200.0,155.1042,155.1635,155.1042,155.1635,4200.0
2012-09-12 14:00:00,183.23,183.31,183.2,183.3,11300.0,155.1635,155.2312,155.1381,155.2227,11300.0
2012-09-12 14:05:00,183.3,183.35,183.3,183.34,3800.0,155.2227,155.2651,155.2227,155.2566,3800.0
2012-09-12 14:10:00,183.34,183.4,183.31,183.36,11800.0,155.2566,155.3074,155.2312,155.2735,11800.0
2012-09-12 14:15:00,183.34,183.35,183.06,183.1,23900.0,155.2566,155.2651,155.0195,155.0534,23900.0
2012-09-12 14:20:00,183.05,183.23,183.03,183.18,8000.0,155.011,155.1635,154.9941,155.1211,8000.0
2012-09-12 14:25:00,183.23,183.28,183.21,183.25,9400.0,155.1635,155.2058,155.1465,155.1804,9400.0
2012-09-12 14:30:00,183.2,183.25,183.2,183.23,2600.0,155.1381,155.1804,155.1381,155.1635,2600.0
2012-09-12 14:35:00,183.24,183.24,183.04,183.04,12900.0,155.1719,155.1719,155.0026,155.0026,12900.0
2012-09-12 14:40:00,183.02,183.05,182.98,183.01,11200.0,154.9856,155.011,154.9518,154.9772,11200.0
2012-09-12 14:45:00,183.05,183.12,182.95,182.99,12300.0,155.011,155.0703,154.9263,154.9602,12300.0
2012-09-12 14:50:00,182.99,183.11,182.99,183.05,9200.0,154.9602,155.0618,154.9602,155.011,9200.0
2012-09-12 14:55:00,183.06,183.1,183.03,183.06,9200.0,155.0195,155.0534,154.9941,155.0195,9200.0
2012-09-12 15:00:00,183.06,183.06,182.89,182.97,18100.0,155.0195,155.0195,154.8755,154.9433,18100.0
2012-09-12 15:05:00,182.96,183.06,182.91,182.97,3200.0,154.9348,155.0195,154.8925,154.9433,3200.0
2012-09-12 15:10:00,182.97,182.97,182.82,182.96,11000.0,154.9433,154.9433,154.8163,154.9348,11000.0
2012-09-12 15:15:00,182.96,183.04,182.96,183.03,11600.0,154.9348,155.0026,154.9348,154.9941,11600.0
2012-09-12 15:20:00,182.99,183.05,182.92,182.99,8900.0,154.9602,155.011,154.9009,154.9602,8900.0
2012-09-12 15:25:00,183.02,183.17,183.01,183.14,18900.0,154.9856,155.1127,154.9772,155.0872,18900.0
2012-09-12 15:30:00,183.16,183.16,183.07,183.11,8600.0,155.1042,155.1042,155.028,155.0618,8600.0
2012-09-12 15:35:00,183.1,183.18,183.07,183.18,14100.0,155.0534,155.1211,155.028,155.1211,14100.0
2012-09-12 15:40:00,183.2,183.25,183.16,183.16,26300.0,155.1381,155.1804,155.1042,155.1042,26300.0
2012-09-12 15:45:00,183.16,183.16,183.01,183.09,25800.0,155.1042,155.1042,154.9772,155.0449,25800.0
2012-09-12 15:50:00,183.09,183.21,183.06,183.14,27900.0,155.0449,155.1465,155.0195,155.0872,27900.0
2012-09-12 15:55:00,183.13,183.37,183.12,183.35,65300.0,155.0788,155.282,155.0703,155.2651,65300.0
2012-09-13 09:30:00,183.62,183.7,183.26,183.27,43800.0,155.4937,155.5615,155.1889,155.1973,43800.0
2012-09-13 09:35:00,183.25,183.25,183.04,183.12,23200.0,155.1804,155.1804,155.0026,155.0703,23200.0
2012-09-13 09:40:00,183.09,183.15,182.94,182.94,228900.0,155.0449,155.0957,154.9179,154.9179,228900.0
2012-09-13 09:45:00,182.94,183.03,182.84,182.89,51600.0,154.9179,154.9941,154.8332,154.8755,51600.0
2012-09-13 09:50:00,182.86,182.88,182.74,182.88,18800.0,154.8501,154.8671,154.7485,154.8671,18800.0
2012-09-13 09:55:00,182.88,182.98,182.87,182.96,10200.0,154.8671,154.9518,154.8586,154.9348,10200.0
2012-09-13 10:00:00,182.96,183.15,182.94,183.15,30100.0,154.9348,155.0957,154.9179,155.0957,30100.0
2012-09-13 10:05:00,183.15,183.17,182.99,182.99,37500.0,155.0957,155.1127,154.9602,154.9602,37500.0
2012-09-13 10:10:00,182.99,183.13,182.99,183.01,13700.0,154.9602,155.0788,154.9602,154.9772,13700.0
2012-09-13 10:15:00,183.05,183.05,182.86,182.87,13100.0,155.011,155.011,154.8501,154.8586,13100.0
2012-09-13 10:20:00,182.87,183.01,182.8,182.8,18300.0,154.8586,154.9772,154.7993,154.7993,18300.0
2012-09-13 10:25:00,182.81,182.81,182.58,182.58,12700.0,154.8078,154.8078,154.613,154.613,12700.0
2012-09-13 10:30:00,182.58,182.68,182.55,182.59,24100.0,154.613,154.6977,154.5876,154.6215,24100.0
2012-09-13 10:35:00,182.61,182.65,182.54,182.56,80800.0,154.6384,154.6723,154.5792,154.5961,80800.0
2012-09-13 10:40:00,182.56,182.63,182.56,182.62,99000.0,154.5961,154.6554,154.5961,154.6469,99000.0
2012-09-13 10:45:00,182.62,182.72,182.59,182.72,5000.0,154.6469,154.7316,154.6215,154.7316,5000.0
2012-09-13 10:50:00,182.7,182.74,182.66,182.69,5800.0,154.7146,154.7485,154.6808,154.7062,5800.0
2012-09-13 10:55:00,182.69,182.73,182.65,182.72,10000.0,154.7062,154.74,154.6723,154.7316,10000.0
2012-09-13 11:00:00,182.72,182.89,182.71,182.85,20400.0,154.7316,154.8755,154.7231,154.8417,20400.0
2012-09-13 11:05:00,182.87,182.96,182.83,182.91,16900.0,154.8586,154.9348,154.8247,154.8925,16900.0
2012-09-13 11:10:00,182.94,183.01,182.88,182.93,10700.0,154.9179,154.9772,154.8671,154.9094,10700.0
2012-09-13 11:15:00,182.96,183.01,182.95,182.96,5500.0,154.9348,154.9772,154.9263,154.9348,5500.0
2012-09-13 11:20:00,183.0,183.0,182.89,182.92,13700.0,154.9687,154.9687,154.8755,154.9009,13700.0
2012-09-13 11:25:00,182.97,182.99,182.92,182.98,6500.0,154.9433,154.9602,154.9009,154.9518,6500.0
2012-09-13 11:30:00,182.99,183.06,182.93,182.95,18800.0,154.9602,155.0195,154.9094,154.9263,18800.0
2012-09-13 11:35:00,182.93,182.95,182.78,182.85,21000.0,154.9094,154.9263,154.7824,154.8417,21000.0
2012-09-13 11:40:00,182.88,182.94,182.88,182.93,7200.0,154.8671,154.9179,154.8671,154.9094,7200.0
2012-09-13 11:45:00,182.96,182.97,182.89,182.92,8200.0,154.9348,154.9433,154.8755,154.9009,8200.0
2012-09-13 11:50:00,182.95,182.99,182.85,182.85,10700.0,154.9263,154.9602,154.8417,154.8417,10700.0
2012-09-13 11:55:00,182.88,182.92,182.81,182.87,11700.0,154.8671,154.9009,154.8078,154.8586,11700.0
2012-09-13 12:00:00,182.86,182.88,182.8,182.86,7800.0,154.8501,154.8671,154.7993,154.8501,7800.0
2012-09-13 12:05:00,182.84,182.93,182.84,182.92,8700.0,154.8332,154.9094,154.8332,154.9009,8700.0
2012-09-13 12:10:00,182.91,182.93,182.75,182.75,11800.0,154.8925,154.9094,154.757,154.757,11800.0
2012-09-13 12:15:00,182.74,182.76,182.63,182.73,10400.0,154.7485,154.7655,154.6554,154.74,10400.0
2012-09-13 12:20:00,182.75,182.93,182.72,182.89,16100.0,154.757,154.9094,154.7316,154.8755,16100.0
2012-09-13 12:25:00,182.86,182.86,182.72,182.78,12200.0,154.8501,154.8501,154.7316,154.7824,12200.0
2012-09-13 12:30:00,182.82,183.85,182.66,183.37,106500.0,154.8163,155.6885,154.6808,155.282,106500.0
2012-09-13 12:35:00,183.37,183.49,182.92,183.46,37500.0,155.282,155.3836,154.9009,155.3582,37500.0
2012-09-13 12:40:00,183.46,184.09,183.4,183.81,51000.0,155.3582,155.8917,155.3074,155.6546,51000.0
2012-09-13 12:45:00,183.83,184.01,183.7,183.84,29100.0,155.6716,155.824,155.5615,155.68,29100.0
2012-09-13 12:50:00,183.83,183.93,183.75,183.81,34900.0,155.6716,155.7562,155.6038,155.6546,34900.0
2012-09-13 12:55:00,183.81,184.21,183.78,184.21,32800.0,155.6546,155.9933,155.6292,155.9933,32800.0
2012-09-13 13:00:00,184.25,184.57,184.25,184.55,52200.0,156.0272,156.2982,156.0272,156.2813,52200.0
2012-09-13 13:05:00,184.58,184.71,184.49,184.61,43900.0,156.3067,156.4168,156.2305,156.3321,43900.0
2012-09-13 13:10:00,184.6,184.72,184.35,184.42,32100.0,156.3236,156.4252,156.1119,156.1712,32100.0
2012-09-13 13:15:00,184.46,184.66,184.43,184.58,38300.0,156.2051,156.3744,156.1796,156.3067,38300.0
2012-09-13 13:20:00,184.62,184.78,184.58,184.71,26700.0,156.3405,156.476,156.3067,156.4168,26700.0
2012-09-13 13:25:00,184.71,185.12,184.71,185.12,65400.0,156.4168,156.764,156.4168,156.764,65400.0
2012-09-13 13:30:00,185.1,185.29,185.1,185.18,82200.0,156.747,156.9079,156.747,156.8148,82200.0
2012-09-13 13:35:00,185.16,185.17,185.05,185.11,25900.0,156.7978,156.8063,156.7047,156.7555,25900.0
2012-09-13 13:40:00,185.11,185.19,185.07,185.08,10900.0,156.7555,156.8232,156.7216,156.7301,10900.0
2012-09-13 13:45:00,185.13,185.25,185.04,185.2,17600.0,156.7724,156.874,156.6962,156.8317,17600.0
2012-09-13 13:50:00,185.2,185.22,185.06,185.09,11100.0,156.8317,156.8486,156.7131,156.7386,11100.0
2012-09-13 13:55:00,185.09,185.1,184.93,184.97,10000.0,156.7386,156.747,156.6031,156.6369,10000.0
2012-09-13 14:00:00,184.95,185.31,184.89,185.29,24200.0,156.62,156.9249,156.5692,156.9079,24200.0
2012-09-13 14:05:00,185.27,185.32,185.15,185.19,30100.0,156.891,156.9333,156.7894,156.8232,30100.0
2012-09-13 14:10:00,185.2,185.38,185.18,185.37,15800.0,156.8317,156.9841,156.8148,156.9757,15800.0
2012-09-13 14:15:00,185.37,185.37,185.19,185.32,19900.0,156.9757,156.9757,156.8232,156.9333,19900.0
2012-09-13 14:20:00,185.36,185.58,185.36,185.58,51000.0,156.9672,157.1535,156.9672,157.1535,51000.0
2012-09-13 14:25:00,185.59,185.83,185.59,185.68,64100.0,157.162,157.3652,157.162,157.2382,64100.0
2012-09-13 14:30:00,185.68,185.71,185.31,185.34,42500.0,157.2382,157.2636,156.9249,156.9503,42500.0
2012-09-13 14:35:00,185.34,185.61,185.22,185.22,28600.0,156.9503,157.1789,156.8486,156.8486,28600.0
2012-09-13 14:40:00,185.23,185.43,185.21,185.42,39200.0,156.8571,157.0265,156.8402,157.018,39200.0
2012-09-13 14:45:00,185.46,185.52,185.34,185.43,26500.0,157.0519,157.1027,156.9503,157.0265,26500.0
2012-09-13 14:50:00,185.4,185.43,185.2,185.22,23300.0,157.0011,157.0265,156.8317,156.8486,23300.0
2012-09-13 14:55:00,185.24,185.25,185.03,185.18,32500.0,156.8656,156.874,156.6877,156.8148,32500.0
2012-09-13 15:00:00,185.19,185.19,184.98,185.06,33100.0,156.8232,156.8232,156.6454,156.7131,33100.0
2012-09-13 15:05:00,185.07,185.21,185.06,185.15,35000.0,156.7216,156.8402,156.7131,156.7894,35000.0
2012-09-13 15:10:00,185.17,185.31,185.11,185.16,53800.0,156.8063,156.9249,156.7555,156.7978,53800.0
2012-09-13 15:15:00,185.19,185.2,184.88,184.9,35600.0,156.8232,156.8317,156.5607,156.5777,35600.0
2012-09-13 15:20:00,184.88,185.04,184.83,185.04,32000.0,156.5607,156.6962,156.5184,156.6962,32000.0
2012-09-13 15:25:00,185.04,185.13,185.02,185.05,16600.0,156.6962,156.7724,156.6793,156.7047,16600.0
2012-09-13 15:30:00,185.03,185.24,185.03,185.08,38100.0,156.6877,156.8656,156.6877,156.7301,38100.0
2012-09-13 15:35:00,185.09,185.3,185.08,185.3,24200.0,156.7386,156.9164,156.7301,156.9164,24200.0
2012-09-13 15:40:00,185.3,185.37,185.23,185.23,62700.0,156.9164,156.9757,156.8571,156.8571,62700.0
2012-09-13 15:45:00,185.24,185.24,185.1,185.19,50200.0,156.8656,156.8656,156.747,156.8232,50200.0
2012-09-13 15:50:00,185.19,185.22,184.98,184.99,65200.0,156.8232,156.8486,156.6454,156.6539,65200.0
2012-09-13 15:55:00,184.97,185.23,184.9,185.22,124000.0,156.6369,156.8571,156.5777,156.8486,124000.0
2012-09-14 09:30:00,185.89,186.3,185.74,186.3,110500.0,157.416,157.7632,157.289,157.7632,110500.0
2012-09-14 09:35:00,186.28,186.73,186.28,186.7,319600.0,157.7463,158.1273,157.7463,158.1019,319600.0
2012-09-14 09:40:00,186.72,186.88,186.67,186.84,36700.0,158.1189,158.2544,158.0765,158.2205,36700.0
2012-09-14 09:45:00,186.83,186.96,186.8,186.82,86400.0,158.212,158.3221,158.1866,158.2036,86400.0
2012-09-14 09:50:00,186.83,187.34,186.83,187.14,161300.0,158.212,158.6439,158.212,158.4745,161300.0
2012-09-14 09:55:00,187.24,187.24,187.04,187.09,40700.0,158.5592,158.5592,158.3899,158.4322,40700.0
2012-09-14 10:00:00,187.13,187.33,187.11,187.33,39200.0,158.4661,158.6354,158.4491,158.6354,39200.0
2012-09-14 10:05:00,187.35,187.37,187.27,187.28,38500.0,158.6524,158.6693,158.5846,158.5931,38500.0
2012-09-14 10:10:00,187.28,187.66,187.23,187.66,71600.0,158.5931,158.9149,158.5508,158.9149,71600.0
2012-09-14 10:15:00,187.66,187.73,187.6,187.71,50300.0,158.9149,158.9742,158.8641,158.9572,50300.0
2012-09-14 10:20:00,187.71,187.88,187.68,187.8,77600.0,158.9572,159.1012,158.9318,159.0334,77600.0
2012-09-14 10:25:00,187.81,187.82,187.61,187.63,30900.0,159.0419,159.0504,158.8725,158.8895,30900.0
2012-09-14 10:30:00,187.65,187.69,187.45,187.45,20600.0,158.9064,158.9403,158.7371,158.7371,20600.0
2012-09-14 10:35:00,187.45,187.55,187.43,187.5,35000.0,158.7371,158.8217,158.7201,158.7794,35000.0
2012-09-14 10:40:00,187.49,187.52,187.27,187.28,25000.0,158.7709,158.7963,158.5846,158.5931,25000.0
2012-09-14 10:45:00,187.3,187.33,187.18,187.23,29000.0,158.61,158.6354,158.5084,158.5508,29000.0
2012-09-14 10:50:00,187.22,187.22,186.98,187.04,66400.0,158.5423,158.5423,158.339,158.3899,66400.0
2012-09-14 10:55:00,187.07,187.11,186.99,187.08,29700.0,158.4153,158.4491,158.3475,158.4237,29700.0
2012-09-14 11:00:00,187.09,187.28,187.06,187.26,33100.0,158.4322,158.5931,158.4068,158.5762,33100.0
2012-09-14 11:05:00,187.26,187.3,187.12,187.25,58300.0,158.5762,158.61,158.4576,158.5677,58300.0
2012-09-14 11:10:00,187.23,187.36,187.19,187.29,44800.0,158.5508,158.6608,158.5169,158.6016,44800.0
2012-09-14 11:15:00,187.29,187.29,187.01,187.11,28900.0,158.6016,158.6016,158.3645,158.4491,28900.0
2012-09-14 11:20:00,187.16,187.44,187.16,187.41,26300.0,158.4915,158.7286,158.4915,158.7032,26300.0
2012-09-14 11:25:00,187.42,187.69,187.38,187.56,36700.0,158.7117,158.9403,158.6778,158.8302,36700.0
2012-09-14 11:30:00,187.56,187.59,187.33,187.53,27700.0,158.8302,158.8556,158.6354,158.8048,27700.0
2012-09-14 11:35:00,187.5,187.65,187.43,187.48,19500.0,158.7794,158.9064,158.7201,158.7625,19500.0
2012-09-14 11:40:00,187.5,187.56,187.49,187.54,12100.0,158.7794,158.8302,158.7709,158.8133,12100.0
2012-09-14 11:45:00,187.53,187.63,187.48,187.48,25100.0,158.8048,158.8895,158.7625,158.7625,25100.0
2012-09-14 11:50:00,187.43,187.49,187.27,187.29,36200.0,158.7201,158.7709,158.5846,158.6016,36200.0
2012-09-14 11:55:00,187.25,187.34,187.15,187.29,23700.0,158.5677,158.6439,158.483,158.6016,23700.0
2012-09-14 12:00:00,187.27,187.47,187.25,187.35,16000.0,158.5846,158.754,158.5677,158.6524,16000.0
2012-09-14 12:05:00,187.37,187.47,187.32,187.47,16400.0,158.6693,158.754,158.627,158.754,16400.0
2012-09-14 12:10:00,187.47,187.53,187.45,187.49,15600.0,158.754,158.8048,158.7371,158.7709,15600.0
2012-09-14 12:15:00,187.45,187.57,187.42,187.55,11400.0,158.7371,158.8387,158.7117,158.8217,11400.0
2012-09-14 12:20:00,187.56,187.68,187.55,187.68,8400.0,158.8302,158.9318,158.8217,158.9318,8400.0
2012-09-14 12:25:00,187.68,187.72,187.6,187.61,18100.0,158.9318,158.9657,158.8641,158.8725,18100.0
2012-09-14 12:30:00,187.6,187.68,187.59,187.68,8200.0,158.8641,158.9318,158.8556,158.9318,8200.0
2012-09-14 12:35:00,187.66,187.68,187.62,187.65,7300.0,158.9149,158.9318,158.881,158.9064,7300.0
2012-09-14 12:40:00,187.63,187.67,187.58,187.6,9700.0,158.8895,158.9234,158.8471,158.8641,9700.0
2012-09-14 12:45:00,187.58,187.66,187.53,187.66,14600.0,158.8471,158.9149,158.8048,158.9149,14600.0
2012-09-14 12:50:00,187.65,187.75,187.64,187.72,15800.0,158.9064,158.9911,158.898,158.9657,15800.0
2012-09-14 12:55:00,187.72,187.74,187.45,187.5,14400.0,158.9657,158.9826,158.7371,158.7794,14400.0
2012-09-14 13:00:00,187.43,187.48,187.41,187.43,21500.0,158.7201,158.7625,158.7032,158.7201,21500.0
2012-09-14 13:05:00,187.46,187.57,187.46,187.51,15500.0,158.7455,158.8387,158.7455,158.7879,15500.0
2012-09-14 13:10:00,187.5,187.54,187.46,187.46,38600.0,158.7794,158.8133,158.7455,158.7455,38600.0
2012-09-14 13:15:00,187.47,187.47,187.37,187.39,24000.0,158.754,158.754,158.6693,158.6862,24000.0
2012-09-14 13:20:00,187.4,187.4,187.22,187.22,17800.0,158.6947,158.6947,158.5423,158.5423,17800.0
2012-09-14 13:25:00,187.22,187.22,187.09,187.13,20900.0,158.5423,158.5423,158.4322,158.4661,20900.0
2012-09-14 13:30:00,187.15,187.39,187.15,187.36,17100.0,158.483,158.6862,158.483,158.6608,17100.0
2012-09-14 13:35:00,187.33,187.34,187.17,187.17,21400.0,158.6354,158.6439,158.4999,158.4999,21400.0
2012-09-14 13:40:00,187.19,187.25,187.14,187.14,12400.0,158.5169,158.5677,158.4745,158.4745,12400.0
2012-09-14 13:45:00,187.16,187.27,187.12,187.22,16300.0,158.4915,158.5846,158.4576,158.5423,16300.0
2012-09-14 13:50:00,187.24,187.31,187.21,187.31,27200.0,158.5592,158.6185,158.5338,158.6185,27200.0
2012-09-14 13:55:00,187.32,187.5,187.32,187.45,28900.0,158.627,158.7794,158.627,158.7371,28900.0
2012-09-14 14:00:00,187.47,187.48,187.42,187.44,12100.0,158.754,158.7625,158.7117,158.7286,12100.0
2012-09-14 14:05:00,187.44,187.44,187.29,187.32,12600.0,158.7286,158.7286,158.6016,158.627,12600.0
2012-09-14 14:10:00,187.33,187.43,187.22,187.3,20500.0,158.6354,158.7201,158.5423,158.61,20500.0
2012-09-14 14:15:00,187.3,187.32,187.24,187.3,9600.0,158.61,158.627,158.5592,158.61,9600.0
2012-09-14 14:20:00,187.3,187.42,187.3,187.4,27400.0,158.61,158.7117,158.61,158.6947,27400.0
2012-09-14 14:25:00,187.42,187.46,187.34,187.36,25200.0,158.7117,158.7455,158.6439,158.6608,25200.0
2012-09-14 14:30:00,187.32,187.41,187.27,187.3,23000.0,158.627,158.7032,158.5846,158.61,23000.0
2012-09-14 14:35:00,187.29,187.33,187.25,187.25,16300.0,158.6016,158.6354,158.5677,158.5677,16300.0
2012-09-14 14:40:00,187.26,187.28,187.18,187.24,12100.0,158.5762,158.5931,158.5084,158.5592,12100.0
2012-09-14 14:45:00,187.24,187.32,187.24,187.28,9200.0,158.5592,158.627,158.5592,158.5931,9200.0
2012-09-14 14:50:00,187.29,187.3,187.12,187.24,57400.0,158.6016,158.61,158.4576,158.5592,57400.0
2012-09-14 14:55:00,187.25,187.51,187.25,187.43,52400.0,158.5677,158.7879,158.5677,158.7201,52400.0
2012-09-14 15:00:00,187.42,187.42,187.27,187.27,18400.0,158.7117,158.7117,158.5846,158.5846,18400.0
2012-09-14 15:05:00,187.28,187.34,187.22,187.22,18700.0,158.5931,158.6439,158.5423,158.5423,18700.0
2012-09-14 15:10:00,187.23,187.31,187.14,187.27,32100.0,158.5508,158.6185,158.4745,158.5846,32100.0
2012-09-14 15:15:00,187.27,187.27,187.05,187.16,20400.0,158.5846,158.5846,158.3983,158.4915,20400.0
2012-09-14 15:20:00,187.14,187.19,186.84,186.88,63200.0,158.4745,158.5169,158.2205,158.2544,63200.0
2012-09-14 15:25:00,186.88,187.14,186.84,187.07,30000.0,158.2544,158.4745,158.2205,158.4153,30000.0
2012-09-14 15:30:00,187.08,187.09,186.86,186.99,41600.0,158.4237,158.4322,158.2374,158.3475,41600.0
2012-09-14 15:35:00,186.98,187.25,186.94,187.12,40900.0,158.339,158.5677,158.3052,158.4576,40900.0
2012-09-14 15:40:00,187.12,187.18,187.04,187.12,63500.0,158.4576,158.5084,158.3899,158.4576,63500.0
2012-09-14 15:45:00,187.13,187.13,186.85,186.92,87100.0,158.4661,158.4661,158.229,158.2882,87100.0
2012-09-14 15:50:00,186.91,187.09,186.91,187.05,43300.0,158.2798,158.4322,158.2798,158.3983,43300.0
2012-09-14 15:55:00,187.05,187.28,187.03,187.25,87800.0,158.3983,158.5931,158.3814,158.5677,87800.0
2012-09-17 09:30:00,186.58,186.67,186.33,186.49,27800.0,158.0003,158.0765,157.7886,157.9241,27800.0
2012-09-17 09:35:00,186.5,186.86,186.47,186.65,48600.0,157.9326,158.2374,157.9072,158.0596,48600.0
2012-09-17 09:40:00,186.65,186.77,186.49,186.54,26000.0,158.0596,158.1612,157.9241,157.9664,26000.0
2012-09-17 09:45:00,186.52,186.52,186.18,186.26,48800.0,157.9495,157.9495,157.6616,157.7293,48800.0
2012-09-17 09:50:00,186.23,186.35,186.19,186.27,50100.0,157.7039,157.8055,157.6701,157.7378,50100.0
2012-09-17 09:55:00,186.29,186.3,186.18,186.27,46300.0,157.7547,157.7632,157.6616,157.7378,46300.0
2012-09-17 10:00:00,186.27,186.31,186.2,186.31,76100.0,157.7378,157.7717,157.6785,157.7717,76100.0
2012-09-17 10:05:00,186.23,186.3,186.16,186.16,30800.0,157.7039,157.7632,157.6447,157.6447,30800.0
2012-09-17 10:10:00,186.14,186.23,186.1,186.19,46900.0,157.6277,157.7039,157.5938,157.6701,46900.0
2012-09-17 10:15:00,186.26,186.32,186.17,186.19,12200.0,157.7293,157.7801,157.6531,157.6701,12200.0
2012-09-17 10:20:00,186.2,186.21,186.04,186.12,25300.0,157.6785,157.687,157.543,157.6108,25300.0
2012-09-17 10:25:00,186.15,186.41,186.15,186.41,17300.0,157.6362,157.8564,157.6362,157.8564,17300.0
2012-09-17 10:30:00,186.41,186.43,186.37,186.42,5400.0,157.8564,157.8733,157.8225,157.8648,5400.0
2012-09-17 10:35:00,186.41,186.41,185.97,185.97,16900.0,157.8564,157.8564,157.4838,157.4838,16900.0
2012-09-17 10:40:00,185.97,186.17,185.92,186.17,15300.0,157.4838,157.6531,157.4414,157.6531,15300.0
2012-09-17 10:45:00,186.16,186.21,186.12,186.21,10200.0,157.6447,157.687,157.6108,157.687,10200.0
2012-09-17 10:50:00,186.2,186.2,185.88,186.07,32000.0,157.6785,157.6785,157.4075,157.5684,32000.0
2012-09-17 10:55:00,186.04,186.08,185.96,186.01,79100.0,157.543,157.5769,157.4753,157.5176,79100.0
2012-09-17 11:00:00,186.05,186.11,185.98,186.05,25600.0,157.5515,157.6023,157.4922,157.5515,25600.0
2012-09-17 11:05:00,186.06,186.07,185.88,185.91,17800.0,157.56,157.5684,157.4075,157.4329,17800.0
2012-09-17 11:10:00,185.9,186.02,185.83,185.97,20600.0,157.4245,157.5261,157.3652,157.4838,20600.0
2012-09-17 11:15:00,185.96,185.99,185.79,185.94,21300.0,157.4753,157.5007,157.3313,157.4584,21300.0
2012-09-17 11:20:00,185.95,185.97,185.91,185.96,13600.0,157.4668,157.4838,157.4329,157.4753,13600.0
2012-09-17 11:25:00,185.96,185.99,185.9,185.9,2400.0,157.4753,157.5007,157.4245,157.4245,2400.0
2012-09-17 11:30:00,185.95,186.02,185.86,185.86,14500.0,157.4668,157.5261,157.3906,157.3906,14500.0
2012-09-17 11:35:00,185.88,185.91,185.81,185.82,5100.0,157.4075,157.4329,157.3483,157.3567,5100.0
2012-09-17 11:40:00,185.84,185.92,185.78,185.88,9900.0,157.3737,157.4414,157.3229,157.4075,9900.0
2012-09-17 11:45:00,185.87,185.88,185.82,185.85,5000.0,157.3991,157.4075,157.3567,157.3821,5000.0
2012-09-17 11:50:00,185.91,185.93,185.82,185.82,5000.0,157.4329,157.4499,157.3567,157.3567,5000.0
2012-09-17 11:55:00,185.83,185.87,185.78,185.87,6600.0,157.3652,157.3991,157.3229,157.3991,6600.0
2012-09-17 12:00:00,185.8,185.93,185.8,185.93,10800.0,157.3398,157.4499,157.3398,157.4499,10800.0
2012-09-17 12:05:00,185.89,185.96,185.87,185.93,5900.0,157.416,157.4753,157.3991,157.4499,5900.0
2012-09-17 12:10:00,185.9,185.95,185.87,185.89,3900.0,157.4245,157.4668,157.3991,157.416,3900.0
2012-09-17 12:15:00,185.84,185.86,185.81,185.82,2700.0,157.3737,157.3906,157.3483,157.3567,2700.0
2012-09-17 12:20:00,185.84,185.9,185.83,185.9,13100.0,157.3737,157.4245,157.3652,157.4245,13100.0
2012-09-17 12:25:00,185.9,185.92,185.8,185.89,27500.0,157.4245,157.4414,157.3398,157.416,27500.0
2012-09-17 12:30:00,185.88,185.92,185.85,185.89,6700.0,157.4075,157.4414,157.3821,157.416,6700.0
2012-09-17 12:35:00,185.87,185.94,185.86,185.92,3500.0,157.3991,157.4584,157.3906,157.4414,3500.0
2012-09-17 12:40:00,185.92,185.97,185.9,185.91,4200.0,157.4414,157.4838,157.4245,157.4329,4200.0
2012-09-17 12:45:00,185.94,185.94,185.89,185.92,1600.0,157.4584,157.4584,157.416,157.4414,1600.0
2012-09-17 12:50:00,185.94,185.94,185.87,185.87,1900.0,157.4584,157.4584,157.3991,157.3991,1900.0
2012-09-17 12:55:00,185.87,185.87,185.85,185.85,2000.0,157.3991,157.3991,157.3821,157.3821,2000.0
2012-09-17 13:00:00,185.83,185.83,185.78,185.79,4300.0,157.3652,157.3652,157.3229,157.3313,4300.0
2012-09-17 13:05:00,185.79,185.8,185.77,185.79,2100.0,157.3313,157.3398,157.3144,157.3313,2100.0
2012-09-17 13:10:00,185.77,185.91,185.76,185.82,9000.0,157.3144,157.4329,157.3059,157.3567,9000.0
2012-09-17 13:15:00,185.81,185.83,185.74,185.78,51400.0,157.3483,157.3652,157.289,157.3229,51400.0
2012-09-17 13:20:00,185.81,185.83,185.72,185.75,5200.0,157.3483,157.3652,157.2721,157.2975,5200.0
2012-09-17 13:25:00,185.78,185.78,185.74,185.75,2500.0,157.3229,157.3229,157.289,157.2975,2500.0
2012-09-17 13:30:00,185.76,185.76,185.71,185.71,900.0,157.3059,157.3059,157.2636,157.2636,900.0
2012-09-17 13:35:00,185.71,185.75,185.71,185.74,5400.0,157.2636,157.2975,157.2636,157.289,5400.0
2012-09-17 13:40:00,185.7,185.73,185.68,185.68,5800.0,157.2551,157.2805,157.2382,157.2382,5800.0
2012-09-17 13:45:00,185.69,185.69,185.61,185.63,3900.0,157.2466,157.2466,157.1789,157.1958,3900.0
2012-09-17 13:50:00,185.61,185.63,185.48,185.52,12500.0,157.1789,157.1958,157.0688,157.1027,12500.0
2012-09-17 13:55:00,185.53,185.67,185.53,185.64,14900.0,157.1112,157.2297,157.1112,157.2043,14900.0
2012-09-17 14:00:00,185.6,185.65,185.57,185.59,6900.0,157.1704,157.2128,157.145,157.162,6900.0
2012-09-17 14:05:00,185.58,185.6,185.36,185.41,63600.0,157.1535,157.1704,156.9672,157.0095,63600.0
2012-09-17 14:10:00,185.39,185.46,185.38,185.44,32200.0,156.9926,157.0519,156.9841,157.0349,32200.0
2012-09-17 14:15:00,185.44,185.58,185.41,185.56,33300.0,157.0349,157.1535,157.0095,157.1366,33300.0
2012-09-17 14:20:00,185.58,185.71,185.46,185.54,15200.0,157.1535,157.2636,157.0519,157.1196,15200.0
2012-09-17 14:25:00,185.55,185.58,185.5,185.5,42900.0,157.1281,157.1535,157.0857,157.0857,42900.0
2012-09-17 14:30:00,185.51,185.54,185.35,185.35,12400.0,157.0942,157.1196,156.9587,156.9587,12400.0
2012-09-17 14:35:00,185.36,185.5,185.35,185.48,22900.0,156.9672,157.0857,156.9587,157.0688,22900.0
2012-09-17 14:40:00,185.43,185.45,185.3,185.36,21100.0,157.0265,157.0434,156.9164,156.9672,21100.0
2012-09-17 14:45:00,185.36,185.53,185.36,185.49,79100.0,156.9672,157.1112,156.9672,157.0773,79100.0
2012-09-17 14:50:00,185.49,185.51,185.4,185.46,9100.0,157.0773,157.0942,157.0011,157.0519,9100.0
2012-09-17 14:55:00,185.44,185.44,185.35,185.37,3800.0,157.0349,157.0349,156.9587,156.9757,3800.0
2012-09-17 15:00:00,185.34,185.35,185.28,185.28,10500.0,156.9503,156.9587,156.8994,156.8994,10500.0
2012-09-17 15:05:00,185.28,185.38,185.28,185.35,12700.0,156.8994,156.9841,156.8994,156.9587,12700.0
2012-09-17 15:10:00,185.35,185.4,185.3,185.32,19000.0,156.9587,157.0011,156.9164,156.9333,19000.0
2012-09-17 15:15:00,185.32,185.35,185.24,185.24,8700.0,156.9333,156.9587,156.8656,156.8656,8700.0
2012-09-17 15:20:00,185.23,185.32,185.21,185.25,23700.0,156.8571,156.9333,156.8402,156.874,23700.0
2012-09-17 15:25:00,185.25,185.26,185.11,185.17,50300.0,156.874,156.8825,156.7555,156.8063,50300.0
2012-09-17 15:30:00,185.17,185.26,185.13,185.19,23900.0,156.8063,156.8825,156.7724,156.8232,23900.0
2012-09-17 15:35:00,185.22,185.3,185.16,185.29,14200.0,156.8486,156.9164,156.7978,156.9079,14200.0
2012-09-17 15:40:00,185.29,185.39,185.28,185.35,22800.0,156.9079,156.9926,156.8994,156.9587,22800.0
2012-09-17 15:45:00,185.33,185.45,185.33,185.4,18900.0,156.9418,157.0434,156.9418,157.0011,18900.0
2012-09-17 15:50:00,185.39,185.4,185.28,185.39,64600.0,156.9926,157.0011,156.8994,156.9926,64600.0
2012-09-17 15:55:00,185.38,185.38,185.27,185.38,80400.0,156.9841,156.9841,156.891,156.9841,80400.0
2012-09-18 09:30:00,185.0,185.05,184.48,184.55,44600.0,156.6623,156.7047,156.222,156.2813,44600.0
2012-09-18 09:35:00,184.57,184.66,184.33,184.48,23300.0,156.2982,156.3744,156.095,156.222,23300.0
2012-09-18 09:40:00,184.43,184.73,184.4,184.71,109600.0,156.1796,156.4337,156.1542,156.4168,109600.0
2012-09-18 09:45:00,184.71,184.84,184.57,184.7,46900.0,156.4168,156.5268,156.2982,156.4083,46900.0
2012-09-18 09:50:00,184.7,185.0,184.66,184.89,40100.0,156.4083,156.6623,156.3744,156.5692,40100.0
2012-09-18 09:55:00,184.9,184.94,184.63,184.76,18600.0,156.5777,156.6115,156.349,156.4591,18600.0
2012-09-18 10:00:00,184.77,184.93,184.67,184.67,23000.0,156.4676,156.6031,156.3829,156.3829,23000.0
2012-09-18 10:05:00,184.68,184.69,184.41,184.53,14000.0,156.3914,156.3998,156.1627,156.2643,14000.0
2012-09-18 10:10:00,184.56,184.69,184.5,184.59,20700.0,156.2897,156.3998,156.2389,156.3151,20700.0
2012-09-18 10:15:00,184.61,184.64,184.41,184.55,19100.0,156.3321,156.3575,156.1627,156.2813,19100.0
2012-09-18 10:20:00,184.56,184.72,184.53,184.55,20900.0,156.2897,156.4252,156.2643,156.2813,20900.0
2012-09-18 10:25:00,184.53,184.79,184.37,184.68,20100.0,156.2643,156.4845,156.1288,156.3914,20100.0
2012-09-18 10:30:00,184.69,184.76,184.62,184.67,5900.0,156.3998,156.4591,156.3405,156.3829,5900.0
2012-09-18 10:35:00,184.69,184.74,184.64,184.65,10800.0,156.3998,156.4422,156.3575,156.3659,10800.0
2012-09-18 10:40:00,184.67,184.74,184.55,184.64,14700.0,156.3829,156.4422,156.2813,156.3575,14700.0
2012-09-18 10:45:00,184.64,184.65,184.27,184.36,48700.0,156.3575,156.3659,156.0442,156.1204,48700.0
2012-09-18 10:50:00,184.35,184.35,184.21,184.31,15100.0,156.1119,156.1119,155.9933,156.078,15100.0
2012-09-18 10:55:00,184.28,184.55,184.26,184.55,9900.0,156.0526,156.2813,156.0357,156.2813,9900.0
2012-09-18 11:00:00,184.55,184.74,184.55,184.6,28200.0,156.2813,156.4422,156.2813,156.3236,28200.0
2012-09-18 11:05:00,184.59,184.62,184.48,184.57,14000.0,156.3151,156.3405,156.222,156.2982,14000.0
2012-09-18 11:10:00,184.57,184.67,184.53,184.6,24400.0,156.2982,156.3829,156.2643,156.3236,24400.0
2012-09-18 11:15:00,184.6,184.7,184.54,184.63,10500.0,156.3236,156.4083,156.2728,156.349,10500.0
2012-09-18 11:20:00,184.63,184.66,184.56,184.56,37100.0,156.349,156.3744,156.2897,156.2897,37100.0
2012-09-18 11:25:00,184.58,184.66,184.58,184.61,36400.0,156.3067,156.3744,156.3067,156.3321,36400.0
2012-09-18 11:30:00,184.6,184.61,184.33,184.33,37700.0,156.3236,156.3321,156.095,156.095,37700.0
2012-09-18 11:35:00,184.33,184.48,184.33,184.44,7600.0,156.095,156.222,156.095,156.1881,7600.0
2012-09-18 11:40:00,184.41,184.41,184.3,184.38,4200.0,156.1627,156.1627,156.0696,156.1373,4200.0
2012-09-18 11:45:00,184.41,184.42,184.4,184.42,1700.0,156.1627,156.1712,156.1542,156.1712,1700.0
2012-09-18 11:50:00,184.39,184.44,184.36,184.37,8700.0,156.1458,156.1881,156.1204,156.1288,8700.0
2012-09-18 11:55:00,184.34,184.39,184.33,184.37,4900.0,156.1034,156.1458,156.095,156.1288,4900.0
2012-09-18 12:00:00,184.38,184.41,184.35,184.35,4300.0,156.1373,156.1627,156.1119,156.1119,4300.0
2012-09-18 12:05:00,184.37,184.38,184.34,184.34,2500.0,156.1288,156.1373,156.1034,156.1034,2500.0
2012-09-18 12:10:00,184.31,184.31,184.03,184.08,32300.0,156.078,156.078,155.8409,155.8833,32300.0
2012-09-18 12:15:00,184.07,184.12,183.88,184.02,29400.0,155.8748,155.9171,155.7139,155.8325,29400.0
2012-09-18 12:20:00,184.01,184.08,183.98,184.04,5500.0,155.824,155.8833,155.7986,155.8494,5500.0
2012-09-18 12:25:00,184.02,184.07,183.98,184.01,5800.0,155.8325,155.8748,155.7986,155.824,5800.0
2012-09-18 12:30:00,183.99,184.01,183.89,183.89,10400.0,155.807,155.824,155.7224,155.7224,10400.0
2012-09-18 12:35:00,183.88,183.94,183.88,183.94,11700.0,155.7139,155.7647,155.7139,155.7647,11700.0
2012-09-18 12:40:00,183.96,183.97,183.89,183.89,19300.0,155.7816,155.7901,155.7224,155.7224,19300.0
2012-09-18 12:45:00,183.9,183.97,183.87,183.96,7300.0,155.7308,155.7901,155.7054,155.7816,7300.0
2012-09-18 12:50:00,183.96,184.08,183.94,184.08,3500.0,155.7816,155.8833,155.7647,155.8833,3500.0
2012-09-18 12:55:00,184.12,184.13,184.06,184.06,6900.0,155.9171,155.9256,155.8663,155.8663,6900.0
2012-09-18 13:00:00,184.08,184.08,184.02,184.05,8500.0,155.8833,155.8833,155.8325,155.8579,8500.0
2012-09-18 13:05:00,184.05,184.05,183.81,184.03,21800.0,155.8579,155.8579,155.6546,155.8409,21800.0
2012-09-18 13:10:00,184.02,184.12,184.02,184.09,5500.0,155.8325,155.9171,155.8325,155.8917,5500.0
2012-09-18 13:15:00,184.13,184.25,184.1,184.14,11600.0,155.9256,156.0272,155.9002,155.9341,11600.0
2012-09-18 13:20:00,184.13,184.14,184.07,184.14,4100.0,155.9256,155.9341,155.8748,155.9341,4100.0
2012-09-18 13:25:00,184.14,184.17,184.08,184.08,8900.0,155.9341,155.9595,155.8833,155.8833,8900.0
2012-09-18 13:30:00,184.12,184.12,184.01,184.1,7800.0,155.9171,155.9171,155.824,155.9002,7800.0
2012-09-18 13:35:00,184.08,184.11,184.06,184.11,4400.0,155.8833,155.9087,155.8663,155.9087,4400.0
2012-09-18 13:40:00,184.11,184.11,184.05,184.05,3800.0,155.9087,155.9087,155.8579,155.8579,3800.0
2012-09-18 13:45:00,184.02,184.08,184.02,184.08,4700.0,155.8325,155.8833,155.8325,155.8833,4700.0
2012-09-18 13:50:00,184.07,184.08,183.96,183.98,8300.0,155.8748,155.8833,155.7816,155.7986,8300.0
2012-09-18 13:55:00,183.97,183.98,183.89,183.93,9900.0,155.7901,155.7986,155.7224,155.7562,9900.0
2012-09-18 14:00:00,183.94,184.08,183.93,183.93,9900.0,155.7647,155.8833,155.7562,155.7562,9900.0
2012-09-18 14:05:00,183.92,184.03,183.92,184.03,11300.0,155.7478,155.8409,155.7478,155.8409,11300.0
2012-09-18 14:10:00,184.04,184.07,183.97,184.07,9500.0,155.8494,155.8748,155.7901,155.8748,9500.0
2012-09-18 14:15:00,184.07,184.14,184.07,184.11,9600.0,155.8748,155.9341,155.8748,155.9087,9600.0
2012-09-18 14:20:00,184.11,184.11,184.01,184.09,5700.0,155.9087,155.9087,155.824,155.8917,5700.0
2012-09-18 14:25:00,184.1,184.14,184.07,184.08,4100.0,155.9002,155.9341,155.8748,155.8833,4100.0
2012-09-18 14:30:00,184.11,184.12,184.0,184.0,10100.0,155.9087,155.9171,155.8155,155.8155,10100.0
2012-09-18 14:35:00,183.96,183.99,183.89,183.91,6900.0,155.7816,155.807,155.7224,155.7393,6900.0
2012-09-18 14:40:00,183.91,184.01,183.88,184.0,15300.0,155.7393,155.824,155.7139,155.8155,15300.0
2012-09-18 14:45:00,183.98,184.1,183.97,184.06,3600.0,155.7986,155.9002,155.7901,155.8663,3600.0
2012-09-18 14:50:00,184.1,184.1,184.03,184.04,4500.0,155.9002,155.9002,155.8409,155.8494,4500.0
2012-09-18 14:55:00,184.03,184.11,184.03,184.07,3100.0,155.8409,155.9087,155.8409,155.8748,3100.0
2012-09-18 15:00:00,184.04,184.17,184.02,184.16,22400.0,155.8494,155.9595,155.8325,155.951,22400.0
2012-09-18 15:05:00,184.17,184.32,184.17,184.26,18600.0,155.9595,156.0865,155.9595,156.0357,18600.0
2012-09-18 15:10:00,184.26,184.28,184.18,184.24,13500.0,156.0357,156.0526,155.9679,156.0188,13500.0
2012-09-18 15:15:00,184.25,184.26,184.1,184.11,7900.0,156.0272,156.0357,155.9002,155.9087,7900.0
2012-09-18 15:20:00,184.18,184.24,184.14,184.14,6000.0,155.9679,156.0188,155.9341,155.9341,6000.0
2012-09-18 15:25:00,184.13,184.25,184.11,184.25,4300.0,155.9256,156.0272,155.9087,156.0272,4300.0
2012-09-18 15:30:00,184.24,184.45,184.23,184.42,40500.0,156.0188,156.1966,156.0103,156.1712,40500.0
2012-09-18 15:35:00,184.43,184.43,184.19,184.31,28300.0,156.1796,156.1796,155.9764,156.078,28300.0
2012-09-18 15:40:00,184.32,184.36,184.1,184.15,42000.0,156.0865,156.1204,155.9002,155.9425,42000.0
2012-09-18 15:45:00,184.17,184.3,184.16,184.26,39300.0,155.9595,156.0696,155.951,156.0357,39300.0
2012-09-18 15:50:00,184.26,184.29,184.17,184.21,113100.0,156.0357,156.0611,155.9595,155.9933,113100.0
2012-09-18 15:55:00,184.21,184.26,183.96,184.2,260200.0,155.9933,156.0357,155.7816,155.9849,260200.0
2012-09-19 09:30:00,184.66,184.68,184.14,184.32,41300.0,156.3744,156.3914,155.9341,156.0865,41300.0
2012-09-19 09:35:00,184.31,184.34,183.99,183.99,16400.0,156.078,156.1034,155.807,155.807,16400.0
2012-09-19 09:40:00,184.02,184.07,183.92,184.06,8700.0,155.8325,155.8748,155.7478,155.8663,8700.0
2012-09-19 09:45:00,184.05,184.26,183.99,184.04,26600.0,155.8579,156.0357,155.807,155.8494,26600.0
2012-09-19 09:50:00,184.02,184.11,183.94,184.09,23800.0,155.8325,155.9087,155.7647,155.8917,23800.0
2012-09-19 09:55:00,184.14,184.21,184.11,184.19,6800.0,155.9341,155.9933,155.9087,155.9764,6800.0
2012-09-19 10:00:00,184.21,184.9,184.17,184.9,29300.0,155.9933,156.5777,155.9595,156.5777,29300.0
2012-09-19 10:05:00,184.89,184.92,184.39,184.56,55000.0,156.5692,156.5946,156.1458,156.2897,55000.0
2012-09-19 10:10:00,184.54,184.74,184.54,184.66,24400.0,156.2728,156.4422,156.2728,156.3744,24400.0
2012-09-19 10:15:00,184.67,184.7,184.55,184.6,5800.0,156.3829,156.4083,156.2813,156.3236,5800.0
2012-09-19 10:20:00,184.62,184.64,184.29,184.38,11100.0,156.3405,156.3575,156.0611,156.1373,11100.0
2012-09-19 10:25:00,184.36,184.46,184.32,184.32,14600.0,156.1204,156.2051,156.0865,156.0865,14600.0
2012-09-19 10:30:00,184.24,184.24,183.98,184.08,44500.0,156.0188,156.0188,155.7986,155.8833,44500.0
2012-09-19 10:35:00,184.05,184.49,184.05,184.47,22400.0,155.8579,156.2305,155.8579,156.2135,22400.0
2012-09-19 10:40:00,184.49,184.5,184.15,184.28,4800.0,156.2305,156.2389,155.9425,156.0526,4800.0
2012-09-19 10:45:00,184.31,184.46,184.22,184.41,8300.0,156.078,156.2051,156.0018,156.1627,8300.0
2012-09-19 10:50:00,184.44,184.45,184.27,184.33,3500.0,156.1881,156.1966,156.0442,156.095,3500.0
2012-09-19 10:55:00,184.35,184.5,184.35,184.42,25700.0,156.1119,156.2389,156.1119,156.1712,25700.0
2012-09-19 11:00:00,184.39,184.48,184.35,184.47,10800.0,156.1458,156.222,156.1119,156.2135,10800.0
2012-09-19 11:05:00,184.49,184.57,184.45,184.46,15100.0,156.2305,156.2982,156.1966,156.2051,15100.0
2012-09-19 11:10:00,184.44,184.56,184.44,184.55,20600.0,156.1881,156.2897,156.1881,156.2813,20600.0
2012-09-19 11:15:00,184.56,184.72,184.53,184.71,8600.0,156.2897,156.4252,156.2643,156.4168,8600.0
2012-09-19 11:20:00,184.7,184.9,184.66,184.83,13200.0,156.4083,156.5777,156.3744,156.5184,13200.0
2012-09-19 11:25:00,184.87,184.91,184.78,184.78,7700.0,156.5523,156.5861,156.476,156.476,7700.0
2012-09-19 11:30:00,184.77,184.8,184.61,184.62,16700.0,156.4676,156.493,156.3321,156.3405,16700.0
2012-09-19 11:35:00,184.61,184.71,184.6,184.64,30800.0,156.3321,156.4168,156.3236,156.3575,30800.0
2012-09-19 11:40:00,184.61,184.8,184.6,184.72,59000.0,156.3321,156.493,156.3236,156.4252,59000.0
2012-09-19 11:45:00,184.72,184.83,184.71,184.83,5000.0,156.4252,156.5184,156.4168,156.5184,5000.0
2012-09-19 11:50:00,184.82,184.86,184.81,184.83,3300.0,156.5099,156.5438,156.5014,156.5184,3300.0
2012-09-19 11:55:00,184.83,184.83,184.56,184.56,49600.0,156.5184,156.5184,156.2897,156.2897,49600.0
2012-09-19 12:00:00,184.56,184.66,184.46,184.47,16900.0,156.2897,156.3744,156.2051,156.2135,16900.0
2012-09-19 12:05:00,184.48,184.63,184.46,184.59,5900.0,156.222,156.349,156.2051,156.3151,5900.0
2012-09-19 12:10:00,184.58,184.67,184.57,184.67,5800.0,156.3067,156.3829,156.2982,156.3829,5800.0
2012-09-19 12:15:00,184.65,184.65,184.58,184.61,3900.0,156.3659,156.3659,156.3067,156.3321,3900.0
2012-09-19 12:20:00,184.63,184.73,184.63,184.7,2700.0,156.349,156.4337,156.349,156.4083,2700.0
2012-09-19 12:25:00,184.68,184.95,184.67,184.92,8000.0,156.3914,156.62,156.3829,156.5946,8000.0
2012-09-19 12:30:00,184.93,184.99,184.88,184.99,29500.0,156.6031,156.6539,156.5607,156.6539,29500.0
2012-09-19 12:35:00,184.98,185.01,184.94,185.01,15700.0,156.6454,156.6708,156.6115,156.6708,15700.0
2012-09-19 12:40:00,184.98,184.98,184.89,184.95,5900.0,156.6454,156.6454,156.5692,156.62,5900.0
2012-09-19 12:45:00,184.93,184.98,184.93,184.93,25600.0,156.6031,156.6454,156.6031,156.6031,25600.0
2012-09-19 12:50:00,184.97,185.05,184.94,185.02,8300.0,156.6369,156.7047,156.6115,156.6793,8300.0
2012-09-19 12:55:00,185.02,185.02,184.98,184.99,6000.0,156.6793,156.6793,156.6454,156.6539,6000.0
2012-09-19 13:00:00,185.01,185.01,184.95,184.96,1200.0,156.6708,156.6708,156.62,156.6285,1200.0
2012-09-19 13:05:00,184.95,184.98,184.82,184.82,5300.0,156.62,156.6454,156.5099,156.5099,5300.0
2012-09-19 13:10:00,184.81,184.88,184.81,184.88,3000.0,156.5014,156.5607,156.5014,156.5607,3000.0
2012-09-19 13:15:00,184.85,184.86,184.82,184.85,5200.0,156.5353,156.5438,156.5099,156.5353,5200.0
2012-09-19 13:20:00,184.85,184.91,184.85,184.9,3700.0,156.5353,156.5861,156.5353,156.5777,3700.0
2012-09-19 13:25:00,184.89,184.89,184.72,184.73,40300.0,156.5692,156.5692,156.4252,156.4337,40300.0
2012-09-19 13:30:00,184.75,184.88,184.71,184.84,27900.0,156.4506,156.5607,156.4168,156.5268,27900.0
2012-09-19 13:35:00,184.8,184.8,184.52,184.58,62200.0,156.493,156.493,156.2559,156.3067,62200.0
2012-09-19 13:40:00,184.55,184.62,184.5,184.61,68700.0,156.2813,156.3405,156.2389,156.3321,68700.0
2012-09-19 13:45:00,184.62,184.62,184.54,184.55,3000.0,156.3405,156.3405,156.2728,156.2813,3000.0
2012-09-19 13:50:00,184.59,184.72,184.59,184.69,3900.0,156.3151,156.4252,156.3151,156.3998,3900.0
2012-09-19 13:55:00,184.71,184.71,184.63,184.64,1100.0,156.4168,156.4168,156.349,156.3575,1100.0
2012-09-19 14:00:00,184.66,184.73,184.66,184.73,1800.0,156.3744,156.4337,156.3744,156.4337,1800.0
2012-09-19 14:05:00,184.72,184.77,184.72,184.74,1800.0,156.4252,156.4676,156.4252,156.4422,1800.0
2012-09-19 14:10:00,184.72,184.72,184.69,184.69,1300.0,156.4252,156.4252,156.3998,156.3998,1300.0
2012-09-19 14:15:00,184.7,184.8,184.69,184.8,3500.0,156.4083,156.493,156.3998,156.493,3500.0
2012-09-19 14:20:00,184.81,184.85,184.8,184.83,6500.0,156.5014,156.5353,156.493,156.5184,6500.0
2012-09-19 14:25:00,184.85,184.93,184.8,184.82,6500.0,156.5353,156.6031,156.493,156.5099,6500.0
2012-09-19 14:30:00,184.83,184.84,184.79,184.83,5400.0,156.5184,156.5268,156.4845,156.5184,5400.0
2012-09-19 14:35:00,184.83,184.83,184.76,184.8,3900.0,156.5184,156.5184,156.4591,156.493,3900.0
2012-09-19 14:40:00,184.79,184.79,184.74,184.78,3200.0,156.4845,156.4845,156.4422,156.476,3200.0
2012-09-19 14:45:00,184.79,184.82,184.72,184.82,4700.0,156.4845,156.5099,156.4252,156.5099,4700.0
2012-09-19 14:50:00,184.83,184.87,184.78,184.79,6600.0,156.5184,156.5523,156.476,156.4845,6600.0
2012-09-19 14:55:00,184.82,184.87,184.79,184.87,3500.0,156.5099,156.5523,156.4845,156.5523,3500.0
2012-09-19 15:00:00,184.86,184.89,184.76,184.78,9100.0,156.5438,156.5692,156.4591,156.476,9100.0
2012-09-19 15:05:00,184.77,184.86,184.71,184.83,12300.0,156.4676,156.5438,156.4168,156.5184,12300.0
2012-09-19 15:10:00,184.81,184.93,184.8,184.91,9200.0,156.5014,156.6031,156.493,156.5861,9200.0
2012-09-19 15:15:00,184.87,184.9,184.84,184.89,40700.0,156.5523,156.5777,156.5268,156.5692,40700.0
2012-09-19 15:20:00,184.9,184.9,184.71,184.71,19100.0,156.5777,156.5777,156.4168,156.4168,19100.0
2012-09-19 15:25:00,184.74,184.87,184.74,184.79,13400.0,156.4422,156.5523,156.4422,156.4845,13400.0
2012-09-19 15:30:00,184.76,184.83,184.68,184.8,15200.0,156.4591,156.5184,156.3914,156.493,15200.0
2012-09-19 15:35:00,184.81,184.96,184.76,184.96,165700.0,156.5014,156.6285,156.4591,156.6285,165700.0
2012-09-19 15:40:00,184.97,185.09,184.97,185.03,136200.0,156.6369,156.7386,156.6369,156.6877,136200.0
2012-09-19 15:45:00,185.03,185.06,184.92,185.05,91000.0,156.6877,156.7131,156.5946,156.7047,91000.0
2012-09-19 15:50:00,185.05,185.05,184.87,184.89,301300.0,156.7047,156.7047,156.5523,156.5692,301300.0
2012-09-19 15:55:00,184.89,184.89,184.65,184.65,213800.0,156.5692,156.5692,156.3659,156.3659,213800.0
2012-09-20 09:30:00,183.71,183.72,183.24,183.29,28400.0,155.5699,155.5784,155.1719,155.2143,28400.0
2012-09-20 09:35:00,183.29,183.3,183.02,183.2,18300.0,155.2143,155.2227,154.9856,155.1381,18300.0
2012-09-20 09:40:00,183.2,183.22,183.03,183.09,21200.0,155.1381,155.155,154.9941,155.0449,21200.0
2012-09-20 09:45:00,183.08,183.21,182.75,182.75,26000.0,155.0364,155.1465,154.757,154.757,26000.0
2012-09-20 09:50:00,182.75,182.75,182.54,182.58,38200.0,154.757,154.757,154.5792,154.613,38200.0
2012-09-20 09:55:00,182.58,182.77,182.58,182.72,15500.0,154.613,154.7739,154.613,154.7316,15500.0
2012-09-20 10:00:00,182.77,182.97,182.66,182.9,21600.0,154.7739,154.9433,154.6808,154.884,21600.0
2012-09-20 10:05:00,182.89,183.0,182.85,182.94,26600.0,154.8755,154.9687,154.8417,154.9179,26600.0
2012-09-20 10:10:00,182.95,183.35,182.93,183.28,68700.0,154.9263,155.2651,154.9094,155.2058,68700.0
2012-09-20 10:15:00,183.27,183.3,183.09,183.11,25300.0,155.1973,155.2227,155.0449,155.0618,25300.0
2012-09-20 10:20:00,183.08,183.08,182.85,182.89,10300.0,155.0364,155.0364,154.8417,154.8755,10300.0
2012-09-20 10:25:00,182.89,183.07,182.84,183.06,14900.0,154.8755,155.028,154.8332,155.0195,14900.0
2012-09-20 10:30:00,183.08,183.11,182.98,183.11,6600.0,155.0364,155.0618,154.9518,155.0618,6600.0
2012-09-20 10:35:00,183.11,183.44,183.1,183.42,11900.0,155.0618,155.3413,155.0534,155.3244,11900.0
2012-09-20 10:40:00,183.46,183.54,183.37,183.4,24400.0,155.3582,155.426,155.282,155.3074,24400.0
2012-09-20 10:45:00,183.46,183.6,183.39,183.39,24900.0,155.3582,155.4768,155.299,155.299,24900.0
2012-09-20 10:50:00,183.35,183.36,183.25,183.31,14500.0,155.2651,155.2735,155.1804,155.2312,14500.0
2012-09-20 10:55:00,183.31,183.51,183.31,183.5,10500.0,155.2312,155.4006,155.2312,155.3921,10500.0
2012-09-20 11:00:00,183.61,183.71,183.54,183.55,16600.0,155.4853,155.5699,155.426,155.4344,16600.0
2012-09-20 11:05:00,183.5,183.5,183.3,183.4,11200.0,155.3921,155.3921,155.2227,155.3074,11200.0
2012-09-20 11:10:00,183.41,183.43,183.17,183.17,6500.0,155.3159,155.3328,155.1127,155.1127,6500.0
2012-09-20 11:15:00,183.16,183.27,183.07,183.27,17100.0,155.1042,155.1973,155.028,155.1973,17100.0
2012-09-20 11:20:00,183.24,183.31,183.21,183.28,11100.0,155.1719,155.2312,155.1465,155.2058,11100.0
2012-09-20 11:25:00,183.28,183.37,183.14,183.2,22200.0,155.2058,155.282,155.0872,155.1381,22200.0
2012-09-20 11:30:00,183.19,183.3,183.19,183.3,8000.0,155.1296,155.2227,155.1296,155.2227,8000.0
2012-09-20 11:35:00,183.3,183.37,183.29,183.32,10300.0,155.2227,155.282,155.2143,155.2397,10300.0
2012-09-20 11:40:00,183.32,183.44,183.29,183.43,8500.0,155.2397,155.3413,155.2143,155.3328,8500.0
2012-09-20 11:45:00,183.43,183.5,183.39,183.4,11100.0,155.3328,155.3921,155.299,155.3074,11100.0
2012-09-20 11:50:00,183.41,183.46,183.38,183.4,6800.0,155.3159,155.3582,155.2905,155.3074,6800.0
2012-09-20 11:55:00,183.4,183.44,183.39,183.43,8000.0,155.3074,155.3413,155.299,155.3328,8000.0
2012-09-20 12:00:00,183.44,183.54,183.41,183.53,5600.0,155.3413,155.426,155.3159,155.4175,5600.0
2012-09-20 12:05:00,183.55,183.55,183.37,183.37,8600.0,155.4344,155.4344,155.282,155.282,8600.0
2012-09-20 12:10:00,183.32,183.38,183.32,183.34,6500.0,155.2397,155.2905,155.2397,155.2566,6500.0
2012-09-20 12:15:00,183.36,183.39,183.27,183.28,6000.0,155.2735,155.299,155.1973,155.2058,6000.0
2012-09-20 12:20:00,183.28,183.28,183.19,183.2,8900.0,155.2058,155.2058,155.1296,155.1381,8900.0
2012-09-20 12:25:00,183.18,183.18,182.92,183.0,15600.0,155.1211,155.1211,154.9009,154.9687,15600.0
2012-09-20 12:30:00,183.0,183.04,182.93,183.04,5700.0,154.9687,155.0026,154.9094,155.0026,5700.0
2012-09-20 12:35:00,183.07,183.08,183.04,183.08,3400.0,155.028,155.0364,155.0026,155.0364,3400.0
2012-09-20 12:40:00,183.09,183.17,183.09,183.13,11900.0,155.0449,155.1127,155.0449,155.0788,11900.0
2012-09-20 12:45:00,183.15,183.15,182.87,182.9,6900.0,155.0957,155.0957,154.8586,154.884,6900.0
2012-09-20 12:50:00,182.89,183.1,182.87,183.06,8500.0,154.8755,155.0534,154.8586,155.0195,8500.0
2012-09-20 12:55:00,183.03,183.04,182.95,183.04,5400.0,154.9941,155.0026,154.9263,155.0026,5400.0
2012-09-20 13:00:00,183.01,183.06,182.97,183.0,22700.0,154.9772,155.0195,154.9433,154.9687,22700.0
2012-09-20 13:05:00,183.0,183.11,182.97,183.11,16800.0,154.9687,155.0618,154.9433,155.0618,16800.0
2012-09-20 13:10:00,183.12,183.15,183.09,183.13,5000.0,155.0703,155.0957,155.0449,155.0788,5000.0
2012-09-20 13:15:00,183.14,183.15,183.09,183.12,3200.0,155.0872,155.0957,155.0449,155.0703,3200.0
2012-09-20 13:20:00,183.12,183.12,183.06,183.06,1500.0,155.0703,155.0703,155.0195,155.0195,1500.0
2012-09-20 13:25:00,183.08,183.2,183.08,183.19,6700.0,155.0364,155.1381,155.0364,155.1296,6700.0
2012-09-20 13:30:00,183.22,183.27,183.21,183.22,3800.0,155.155,155.1973,155.1465,155.155,3800.0
2012-09-20 13:35:00,183.25,183.41,183.22,183.33,9400.0,155.1804,155.3159,155.155,155.2481,9400.0
2012-09-20 13:40:00,183.34,183.34,183.25,183.25,9300.0,155.2566,155.2566,155.1804,155.1804,9300.0
2012-09-20 13:45:00,183.26,183.3,183.21,183.27,6600.0,155.1889,155.2227,155.1465,155.1973,6600.0
2012-09-20 13:50:00,183.27,183.27,183.21,183.23,4600.0,155.1973,155.1973,155.1465,155.1635,4600.0
2012-09-20 13:55:00,183.24,183.25,183.17,183.24,9100.0,155.1719,155.1804,155.1127,155.1719,9100.0
2012-09-20 14:00:00,183.24,183.24,183.17,183.17,1200.0,155.1719,155.1719,155.1127,155.1127,1200.0
2012-09-20 14:05:00,183.17,183.19,183.12,183.15,4000.0,155.1127,155.1296,155.0703,155.0957,4000.0
2012-09-20 14:10:00,183.16,183.29,183.16,183.2,5700.0,155.1042,155.2143,155.1042,155.1381,5700.0
2012-09-20 14:15:00,183.21,183.28,183.14,183.15,3900.0,155.1465,155.2058,155.0872,155.0957,3900.0
2012-09-20 14:20:00,183.15,183.27,183.12,183.27,14700.0,155.0957,155.1973,155.0703,155.1973,14700.0
2012-09-20 14:25:00,183.27,183.48,183.25,183.43,19700.0,155.1973,155.3752,155.1804,155.3328,19700.0
2012-09-20 14:30:00,183.4,183.52,183.3,183.48,12100.0,155.3074,155.409,155.2227,155.3752,12100.0
2012-09-20 14:35:00,183.5,183.5,183.37,183.37,4900.0,155.3921,155.3921,155.282,155.282,4900.0
2012-09-20 14:40:00,183.4,183.42,183.37,183.38,27400.0,155.3074,155.3244,155.282,155.2905,27400.0
2012-09-20 14:45:00,183.34,183.43,183.34,183.4,11800.0,155.2566,155.3328,155.2566,155.3074,11800.0
2012-09-20 14:50:00,183.38,183.42,183.36,183.39,3600.0,155.2905,155.3244,155.2735,155.299,3600.0
2012-09-20 14:55:00,183.39,183.46,183.32,183.45,21500.0,155.299,155.3582,155.2397,155.3498,21500.0
2012-09-20 15:00:00,183.44,183.45,183.38,183.38,16900.0,155.3413,155.3498,155.2905,155.2905,16900.0
2012-09-20 15:05:00,183.39,183.51,183.38,183.47,32500.0,155.299,155.4006,155.2905,155.3667,32500.0
2012-09-20 15:10:00,183.47,183.47,183.38,183.46,18800.0,155.3667,155.3667,155.2905,155.3582,18800.0
2012-09-20 15:15:00,183.45,183.48,183.43,183.48,27500.0,155.3498,155.3752,155.3328,155.3752,27500.0
2012-09-20 15:20:00,183.47,183.59,183.47,183.49,42900.0,155.3667,155.4683,155.3667,155.3836,42900.0
2012-09-20 15:25:00,183.49,183.53,183.43,183.5,39000.0,155.3836,155.4175,155.3328,155.3921,39000.0
2012-09-20 15:30:00,183.5,183.56,183.47,183.49,34200.0,155.3921,155.4429,155.3667,155.3836,34200.0
2012-09-20 15:35:00,183.49,183.53,183.33,183.37,39600.0,155.3836,155.4175,155.2481,155.282,39600.0
2012-09-20 15:40:00,183.36,183.41,183.28,183.41,58500.0,155.2735,155.3159,155.2058,155.3159,58500.0
2012-09-20 15:45:00,183.39,183.39,183.2,183.22,53800.0,155.299,155.299,155.1381,155.155,53800.0
2012-09-20 15:50:00,183.22,183.39,183.2,183.38,52300.0,155.155,155.299,155.1381,155.2905,52300.0
2012-09-20 15:55:00,183.37,183.51,183.32,183.44,144900.0,155.282,155.4006,155.2397,155.3413,144900.0
2012-09-21 09:30:00,184.21,184.42,184.19,184.36,166600.0,156.3438,156.5221,156.3269,156.4711,166600.0
2012-09-21 09:35:00,184.38,184.64,184.31,184.46,272600.0,156.4881,156.7088,156.4287,156.556,272600.0
2012-09-21 09:40:00,184.46,184.47,184.12,184.18,165100.0,156.556,156.5645,156.2674,156.3184,165100.0
2012-09-21 09:45:00,184.21,184.27,184.01,184.16,83900.0,156.3438,156.3948,156.1741,156.3014,83900.0
2012-09-21 09:50:00,184.13,184.29,184.08,184.27,32300.0,156.2759,156.4117,156.2335,156.3948,32300.0
2012-09-21 09:55:00,184.32,184.34,184.15,184.22,32400.0,156.4372,156.4542,156.2929,156.3523,32400.0
2012-09-21 10:00:00,184.22,184.27,183.98,184.0,50200.0,156.3523,156.3948,156.1486,156.1656,50200.0
2012-09-21 10:05:00,184.0,184.24,183.97,184.17,49000.0,156.1656,156.3693,156.1401,156.3099,49000.0
2012-09-21 10:10:00,184.19,184.21,184.0,184.05,10900.0,156.3269,156.3438,156.1656,156.208,10900.0
2012-09-21 10:15:00,184.04,184.1,184.01,184.06,42800.0,156.1995,156.2505,156.1741,156.2165,42800.0
2012-09-21 10:20:00,184.06,184.14,184.02,184.08,18200.0,156.2165,156.2844,156.1826,156.2335,18200.0
2012-09-21 10:25:00,184.12,184.22,184.08,184.2,22100.0,156.2674,156.3523,156.2335,156.3353,22100.0
2012-09-21 10:30:00,184.22,184.33,184.18,184.26,69000.0,156.3523,156.4457,156.3184,156.3863,69000.0
2012-09-21 10:35:00,184.27,184.3,184.21,184.24,35000.0,156.3948,156.4202,156.3438,156.3693,35000.0
2012-09-21 10:40:00,184.23,184.23,184.07,184.12,11700.0,156.3608,156.3608,156.225,156.2674,11700.0
2012-09-21 10:45:00,184.11,184.18,184.09,184.1,25000.0,156.259,156.3184,156.242,156.2505,25000.0
2012-09-21 10:50:00,184.13,184.18,184.0,184.05,18500.0,156.2759,156.3184,156.1656,156.208,18500.0
2012-09-21 10:55:00,184.03,184.06,183.84,183.86,56700.0,156.1911,156.2165,156.0298,156.0468,56700.0
2012-09-21 11:00:00,183.86,183.98,183.79,183.97,183200.0,156.0468,156.1486,155.9874,156.1401,183200.0
2012-09-21 11:05:00,184.01,184.02,183.9,183.91,82400.0,156.1741,156.1826,156.0807,156.0892,82400.0
2012-09-21 11:10:00,183.91,183.92,183.73,183.73,60400.0,156.0892,156.0977,155.9364,155.9364,60400.0
2012-09-21 11:15:00,183.75,183.87,183.74,183.87,17200.0,155.9534,156.0553,155.9449,156.0553,17200.0
2012-09-21 11:20:00,183.88,183.88,183.71,183.88,16500.0,156.0638,156.0638,155.9195,156.0638,16500.0
2012-09-21 11:25:00,183.87,183.87,183.75,183.78,34900.0,156.0553,156.0553,155.9534,155.9789,34900.0
2012-09-21 11:30:00,183.79,183.87,183.77,183.84,14600.0,155.9874,156.0553,155.9704,156.0298,14600.0
2012-09-21 11:35:00,183.85,183.87,183.79,183.8,40000.0,156.0383,156.0553,155.9874,155.9959,40000.0
2012-09-21 11:40:00,183.79,183.86,183.79,183.82,3300.0,155.9874,156.0468,155.9874,156.0128,3300.0
2012-09-21 11:45:00,183.83,184.08,183.83,184.0,16200.0,156.0213,156.2335,156.0213,156.1656,16200.0
2012-09-21 11:50:00,183.99,183.99,183.92,183.95,13000.0,156.1571,156.1571,156.0977,156.1232,13000.0
2012-09-21 11:55:00,183.93,183.95,183.83,183.94,6000.0,156.1062,156.1232,156.0213,156.1147,6000.0
2012-09-21 12:00:00,183.93,184.04,183.93,183.97,9700.0,156.1062,156.1995,156.1062,156.1401,9700.0
2012-09-21 12:05:00,183.98,183.98,183.79,183.8,15100.0,156.1486,156.1486,155.9874,155.9959,15100.0
2012-09-21 12:10:00,183.8,183.83,183.79,183.81,4700.0,155.9959,156.0213,155.9874,156.0043,4700.0
2012-09-21 12:15:00,183.81,183.83,183.71,183.75,44800.0,156.0043,156.0213,155.9195,155.9534,44800.0
2012-09-21 12:20:00,183.74,183.75,183.69,183.71,60400.0,155.9449,155.9534,155.9025,155.9195,60400.0
2012-09-21 12:25:00,183.71,183.77,183.65,183.76,59300.0,155.9195,155.9704,155.8685,155.9619,59300.0
2012-09-21 12:30:00,183.77,183.86,183.77,183.86,4400.0,155.9704,156.0468,155.9704,156.0468,4400.0
2012-09-21 12:35:00,183.87,183.9,183.76,183.77,6200.0,156.0553,156.0807,155.9619,155.9704,6200.0
2012-09-21 12:40:00,183.78,183.82,183.78,183.82,122700.0,155.9789,156.0128,155.9789,156.0128,122700.0
2012-09-21 12:45:00,183.81,183.82,183.76,183.76,61700.0,156.0043,156.0128,155.9619,155.9619,61700.0
2012-09-21 12:50:00,183.76,183.8,183.66,183.68,32900.0,155.9619,155.9959,155.877,155.894,32900.0
2012-09-21 12:55:00,183.68,183.68,183.62,183.67,17700.0,155.894,155.894,155.8431,155.8855,17700.0
2012-09-21 13:00:00,183.66,183.72,183.65,183.72,16700.0,155.877,155.928,155.8685,155.928,16700.0
2012-09-21 13:05:00,183.74,183.78,183.72,183.73,13700.0,155.9449,155.9789,155.928,155.9364,13700.0
2012-09-21 13:10:00,183.72,183.73,183.61,183.61,10300.0,155.928,155.9364,155.8346,155.8346,10300.0
2012-09-21 13:15:00,183.62,183.72,183.61,183.68,20100.0,155.8431,155.928,155.8346,155.894,20100.0
2012-09-21 13:20:00,183.72,183.72,183.67,183.67,4300.0,155.928,155.928,155.8855,155.8855,4300.0
2012-09-21 13:25:00,183.67,183.7,183.67,183.7,11800.0,155.8855,155.911,155.8855,155.911,11800.0
2012-09-21 13:30:00,183.69,183.71,183.63,183.69,23100.0,155.9025,155.9195,155.8516,155.9025,23100.0
2012-09-21 13:35:00,183.7,183.8,183.7,183.78,15300.0,155.911,155.9959,155.911,155.9789,15300.0
2012-09-21 13:40:00,183.75,183.82,183.75,183.77,24000.0,155.9534,156.0128,155.9534,155.9704,24000.0
2012-09-21 13:45:00,183.77,183.77,183.64,183.65,24200.0,155.9704,155.9704,155.8601,155.8685,24200.0
2012-09-21 13:50:00,183.65,183.74,183.63,183.7,17600.0,155.8685,155.9449,155.8516,155.911,17600.0
2012-09-21 13:55:00,183.71,183.8,183.71,183.78,27500.0,155.9195,155.9959,155.9195,155.9789,27500.0
2012-09-21 14:00:00,183.76,183.78,183.71,183.73,9700.0,155.9619,155.9789,155.9195,155.9364,9700.0
2012-09-21 14:05:00,183.73,183.76,183.7,183.7,50700.0,155.9364,155.9619,155.911,155.911,50700.0
2012-09-21 14:10:00,183.69,183.72,183.67,183.71,36400.0,155.9025,155.928,155.8855,155.9195,36400.0
2012-09-21 14:15:00,183.69,183.69,183.49,183.54,36600.0,155.9025,155.9025,155.7328,155.7752,36600.0
2012-09-21 14:20:00,183.55,183.57,183.4,183.43,22900.0,155.7837,155.8006,155.6564,155.6818,22900.0
2012-09-21 14:25:00,183.43,183.53,183.38,183.52,29200.0,155.6818,155.7667,155.6394,155.7582,29200.0
2012-09-21 14:30:00,183.52,183.55,183.48,183.52,9300.0,155.7582,155.7837,155.7243,155.7582,9300.0
2012-09-21 14:35:00,183.51,183.53,183.46,183.48,22200.0,155.7497,155.7667,155.7073,155.7243,22200.0
2012-09-21 14:40:00,183.48,183.58,183.48,183.57,55000.0,155.7243,155.8091,155.7243,155.8006,55000.0
2012-09-21 14:45:00,183.54,183.71,183.53,183.66,14300.0,155.7752,155.9195,155.7667,155.877,14300.0
2012-09-21 14:50:00,183.64,183.64,183.48,183.53,7800.0,155.8601,155.8601,155.7243,155.7667,7800.0
2012-09-21 14:55:00,183.53,183.57,183.49,183.49,6400.0,155.7667,155.8006,155.7328,155.7328,6400.0
2012-09-21 15:00:00,183.48,183.53,183.39,183.46,10200.0,155.7243,155.7667,155.6479,155.7073,10200.0
2012-09-21 15:05:00,183.46,183.51,183.43,183.49,16000.0,155.7073,155.7497,155.6818,155.7328,16000.0
2012-09-21 15:10:00,183.5,183.56,183.47,183.55,3400.0,155.7412,155.7922,155.7158,155.7837,3400.0
2012-09-21 15:15:00,183.58,183.6,183.47,183.52,17400.0,155.8091,155.8261,155.7158,155.7582,17400.0
2012-09-21 15:20:00,183.52,183.53,183.46,183.52,5600.0,155.7582,155.7667,155.7073,155.7582,5600.0
2012-09-21 15:25:00,183.52,183.53,183.38,183.45,41900.0,155.7582,155.7667,155.6394,155.6988,41900.0
2012-09-21 15:30:00,183.44,183.55,183.44,183.52,10300.0,155.6903,155.7837,155.6903,155.7582,10300.0
2012-09-21 15:35:00,183.52,183.53,183.35,183.35,15300.0,155.7582,155.7667,155.6139,155.6139,15300.0
2012-09-21 15:40:00,183.33,183.48,183.33,183.38,12700.0,155.597,155.7243,155.597,155.6394,12700.0
2012-09-21 15:45:00,183.36,183.36,183.2,183.26,25100.0,155.6224,155.6224,155.4866,155.5375,25100.0
2012-09-21 15:50:00,183.28,183.32,183.1,183.1,128900.0,155.5545,155.5885,155.4017,155.4017,128900.0
2012-09-21 15:55:00,183.11,183.18,183.0,183.1,318000.0,155.4102,155.4696,155.3169,155.4017,318000.0
2012-09-24 09:30:00,182.26,182.34,182.04,182.27,48400.0,154.6888,154.7567,154.5021,154.6973,48400.0
2012-09-24 09:35:00,182.23,182.45,182.04,182.43,27800.0,154.6634,154.8501,154.5021,154.8331,27800.0
2012-09-24 09:40:00,182.43,182.6,182.42,182.55,18200.0,154.8331,154.9774,154.8246,154.9349,18200.0
2012-09-24 09:45:00,182.53,182.55,182.31,182.34,13900.0,154.918,154.9349,154.7313,154.7567,13900.0
2012-09-24 09:50:00,182.29,182.32,182.23,182.26,27400.0,154.7143,154.7397,154.6634,154.6888,27400.0
2012-09-24 09:55:00,182.29,182.39,182.29,182.36,16000.0,154.7143,154.7992,154.7143,154.7737,16000.0
2012-09-24 10:00:00,182.38,182.64,182.38,182.62,12900.0,154.7907,155.0113,154.7907,154.9944,12900.0
2012-09-24 10:05:00,182.63,182.66,182.54,182.54,12900.0,155.0028,155.0283,154.9265,154.9265,12900.0
2012-09-24 10:10:00,182.56,182.62,182.36,182.41,49700.0,154.9434,154.9944,154.7737,154.8161,49700.0
2012-09-24 10:15:00,182.4,182.6,182.39,182.51,35700.0,154.8076,154.9774,154.7992,154.901,35700.0
2012-09-24 10:20:00,182.47,182.58,182.35,182.51,20900.0,154.867,154.9604,154.7652,154.901,20900.0
2012-09-24 10:25:00,182.5,182.72,182.4,182.71,23700.0,154.8925,155.0792,154.8076,155.0707,23700.0
2012-09-24 10:30:00,182.71,182.93,182.71,182.85,20700.0,155.0707,155.2575,155.0707,155.1896,20700.0
2012-09-24 10:35:00,182.87,182.95,182.84,182.92,13200.0,155.2065,155.2744,155.1811,155.249,13200.0
2012-09-24 10:40:00,182.92,182.92,182.83,182.88,4000.0,155.249,155.249,155.1726,155.215,4000.0
2012-09-24 10:45:00,182.88,182.98,182.87,182.87,7200.0,155.215,155.2999,155.2065,155.2065,7200.0
2012-09-24 10:50:00,182.88,182.96,182.8,182.91,16800.0,155.215,155.2829,155.1471,155.2405,16800.0
2012-09-24 10:55:00,182.92,183.25,182.92,183.15,28000.0,155.249,155.5291,155.249,155.4442,28000.0
2012-09-24 11:00:00,183.16,183.27,183.12,183.21,17500.0,155.4527,155.546,155.4187,155.4951,17500.0
2012-09-24 11:05:00,183.17,183.17,183.05,183.08,3700.0,155.4612,155.4612,155.3593,155.3848,3700.0
2012-09-24 11:10:00,183.08,183.08,182.77,182.87,14600.0,155.3848,155.3848,155.1217,155.2065,14600.0
2012-09-24 11:15:00,182.84,182.94,182.8,182.94,13600.0,155.1811,155.266,155.1471,155.266,13600.0
2012-09-24 11:20:00,182.95,183.02,182.94,182.94,9300.0,155.2744,155.3338,155.266,155.266,9300.0
2012-09-24 11:25:00,182.96,183.0,182.8,182.93,7300.0,155.2829,155.3169,155.1471,155.2575,7300.0
2012-09-24 11:30:00,182.93,182.95,182.9,182.91,2700.0,155.2575,155.2744,155.232,155.2405,2700.0
2012-09-24 11:35:00,182.92,182.95,182.79,182.79,9200.0,155.249,155.2744,155.1386,155.1386,9200.0
2012-09-24 11:40:00,182.71,182.83,182.67,182.83,6200.0,155.0707,155.1726,155.0368,155.1726,6200.0
2012-09-24 11:45:00,182.82,182.82,182.77,182.79,5800.0,155.1641,155.1641,155.1217,155.1386,5800.0
2012-09-24 11:50:00,182.78,182.8,182.71,182.76,6200.0,155.1302,155.1471,155.0707,155.1132,6200.0
2012-09-24 11:55:00,182.77,182.81,182.77,182.81,5000.0,155.1217,155.1556,155.1217,155.1556,5000.0
2012-09-24 12:00:00,182.8,182.81,182.71,182.72,4300.0,155.1471,155.1556,155.0707,155.0792,4300.0
2012-09-24 12:05:00,182.72,182.81,182.7,182.81,5300.0,155.0792,155.1556,155.0623,155.1556,5300.0
2012-09-24 12:10:00,182.83,182.86,182.81,182.83,2800.0,155.1726,155.1981,155.1556,155.1726,2800.0
2012-09-24 12:15:00,182.84,182.86,182.79,182.79,10100.0,155.1811,155.1981,155.1386,155.1386,10100.0
2012-09-24 12:20:00,182.77,182.82,182.64,182.65,16200.0,155.1217,155.1641,155.0113,155.0198,16200.0
2012-09-24 12:25:00,182.62,182.76,182.62,182.69,10200.0,154.9944,155.1132,154.9944,155.0538,10200.0
2012-09-24 12:30:00,182.69,182.69,182.58,182.61,9400.0,155.0538,155.0538,154.9604,154.9859,9400.0
2012-09-24 12:35:00,182.61,182.65,182.5,182.51,6700.0,154.9859,155.0198,154.8925,154.901,6700.0
2012-09-24 12:40:00,182.5,182.66,182.5,182.64,8200.0,154.8925,155.0283,154.8925,155.0113,8200.0
2012-09-24 12:45:00,182.66,182.74,182.66,182.72,5800.0,155.0283,155.0962,155.0283,155.0792,5800.0
2012-09-24 12:50:00,182.7,182.72,182.68,182.71,2400.0,155.0623,155.0792,155.0453,155.0707,2400.0
2012-09-24 12:55:00,182.72,182.73,182.66,182.71,10400.0,155.0792,155.0877,155.0283,155.0707,10400.0
2012-09-24 13:00:00,182.72,182.73,182.64,182.66,5600.0,155.0792,155.0877,155.0113,155.0283,5600.0
2012-09-24 13:05:00,182.63,182.71,182.63,182.71,2000.0,155.0028,155.0707,155.0028,155.0707,2000.0
2012-09-24 13:10:00,182.72,182.73,182.69,182.7,3800.0,155.0792,155.0877,155.0538,155.0623,3800.0
2012-09-24 13:15:00,182.69,182.69,182.59,182.65,12200.0,155.0538,155.0538,154.9689,155.0198,12200.0
2012-09-24 13:20:00,182.66,182.66,182.62,182.66,3200.0,155.0283,155.0283,154.9944,155.0283,3200.0
2012-09-24 13:25:00,182.64,182.76,182.63,182.69,20500.0,155.0113,155.1132,155.0028,155.0538,20500.0
2012-09-24 13:30:00,182.65,182.65,182.43,182.49,14800.0,155.0198,155.0198,154.8331,154.884,14800.0
2012-09-24 13:35:00,182.49,182.5,182.43,182.5,5000.0,154.884,154.8925,154.8331,154.8925,5000.0
2012-09-24 13:40:00,182.49,182.5,182.49,182.5,6200.0,154.884,154.8925,154.884,154.8925,6200.0
2012-09-24 13:45:00,182.5,182.5,182.4,182.42,9500.0,154.8925,154.8925,154.8076,154.8246,9500.0
2012-09-24 13:50:00,182.43,182.53,182.43,182.53,15100.0,154.8331,154.918,154.8331,154.918,15100.0
2012-09-24 13:55:00,182.55,182.55,182.43,182.44,4800.0,154.9349,154.9349,154.8331,154.8416,4800.0
2012-09-24 14:00:00,182.44,182.52,182.43,182.45,32900.0,154.8416,154.9095,154.8331,154.8501,32900.0
2012-09-24 14:05:00,182.45,182.5,182.43,182.5,42000.0,154.8501,154.8925,154.8331,154.8925,42000.0
2012-09-24 14:10:00,182.51,182.59,182.51,182.59,1400.0,154.901,154.9689,154.901,154.9689,1400.0
2012-09-24 14:15:00,182.58,182.7,182.58,182.7,4900.0,154.9604,155.0623,154.9604,155.0623,4900.0
2012-09-24 14:20:00,182.74,182.82,182.72,182.76,18200.0,155.0962,155.1641,155.0792,155.1132,18200.0
2012-09-24 14:25:00,182.77,183.03,182.74,183.01,31700.0,155.1217,155.3423,155.0962,155.3254,31700.0
2012-09-24 14:30:00,183.03,183.09,182.94,182.95,23500.0,155.3423,155.3933,155.266,155.2744,23500.0
2012-09-24 14:35:00,182.95,183.17,182.95,183.1,16200.0,155.2744,155.4612,155.2744,155.4017,16200.0
2012-09-24 14:40:00,183.09,183.14,183.05,183.1,11200.0,155.3933,155.4357,155.3593,155.4017,11200.0
2012-09-24 14:45:00,183.08,183.14,183.08,183.08,6100.0,155.3848,155.4357,155.3848,155.3848,6100.0
2012-09-24 14:50:00,183.05,183.37,183.05,183.21,32600.0,155.3593,155.6309,155.3593,155.4951,32600.0
2012-09-24 14:55:00,183.2,183.2,183.02,183.02,11600.0,155.4866,155.4866,155.3338,155.3338,11600.0
2012-09-24 15:00:00,183.05,183.06,182.78,182.78,12300.0,155.3593,155.3678,155.1302,155.1302,12300.0
2012-09-24 15:05:00,182.77,182.93,182.75,182.93,9900.0,155.1217,155.2575,155.1047,155.2575,9900.0
2012-09-24 15:10:00,182.96,182.97,182.76,182.83,10100.0,155.2829,155.2914,155.1132,155.1726,10100.0
2012-09-24 15:15:00,182.85,182.94,182.83,182.93,9100.0,155.1896,155.266,155.1726,155.2575,9100.0
2012-09-24 15:20:00,182.91,182.92,182.82,182.86,15400.0,155.2405,155.249,155.1641,155.1981,15400.0
2012-09-24 15:25:00,182.88,183.02,182.82,182.91,14500.0,155.215,155.3338,155.1641,155.2405,14500.0
2012-09-24 15:30:00,182.91,182.91,182.75,182.81,17900.0,155.2405,155.2405,155.1047,155.1556,17900.0
2012-09-24 15:35:00,182.8,182.97,182.8,182.87,21000.0,155.1471,155.2914,155.1471,155.2065,21000.0
2012-09-24 15:40:00,182.9,182.97,182.74,182.76,23600.0,155.232,155.2914,155.0962,155.1132,23600.0
2012-09-24 15:45:00,182.7,182.75,182.66,182.71,32300.0,155.0623,155.1047,155.0283,155.0707,32300.0
2012-09-24 15:50:00,182.71,182.72,182.48,182.61,44600.0,155.0707,155.0792,154.8755,154.9859,44600.0
2012-09-24 15:55:00,182.6,182.72,182.52,182.7,85300.0,154.9774,155.0792,154.9095,155.0623,85300.0
2012-09-25 09:30:00,183.48,183.6,183.18,183.32,22400.0,155.7243,155.8261,155.4696,155.5885,22400.0
2012-09-25 09:35:00,183.26,183.3,183.16,183.26,13300.0,155.5375,155.5715,155.4527,155.5375,13300.0
2012-09-25 09:40:00,183.31,183.36,182.99,183.04,59100.0,155.58,155.6224,155.3084,155.3508,59100.0
2012-09-25 09:45:00,183.0,183.0,182.73,182.73,14000.0,155.3169,155.3169,155.0877,155.0877,14000.0
2012-09-25 09:50:00,182.7,182.72,182.6,182.61,11300.0,155.0623,155.0792,154.9774,154.9859,11300.0
2012-09-25 09:55:00,182.61,182.63,182.45,182.63,5400.0,154.9859,155.0028,154.8501,155.0028,5400.0
2012-09-25 10:00:00,182.57,182.87,182.52,182.58,27100.0,154.9519,155.2065,154.9095,154.9604,27100.0
2012-09-25 10:05:00,182.59,182.98,182.54,182.93,19200.0,154.9689,155.2999,154.9265,155.2575,19200.0
2012-09-25 10:10:00,182.96,183.11,182.96,182.99,27800.0,155.2829,155.4102,155.2829,155.3084,27800.0
2012-09-25 10:15:00,183.0,183.14,182.91,182.92,14800.0,155.3169,155.4357,155.2405,155.249,14800.0
2012-09-25 10:20:00,182.88,182.97,182.82,182.92,16800.0,155.215,155.2914,155.1641,155.249,16800.0
2012-09-25 10:25:00,182.99,183.0,182.66,182.76,8500.0,155.3084,155.3169,155.0283,155.1132,8500.0
2012-09-25 10:30:00,182.74,182.81,182.7,182.7,4800.0,155.0962,155.1556,155.0623,155.0623,4800.0
2012-09-25 10:35:00,182.69,182.69,182.54,182.54,11300.0,155.0538,155.0538,154.9265,154.9265,11300.0
2012-09-25 10:40:00,182.54,182.63,182.54,182.59,1300.0,154.9265,155.0028,154.9265,154.9689,1300.0
2012-09-25 10:45:00,182.61,182.78,182.61,182.7,7700.0,154.9859,155.1302,154.9859,155.0623,7700.0
2012-09-25 10:50:00,182.7,182.73,182.55,182.58,5900.0,155.0623,155.0877,154.9349,154.9604,5900.0
2012-09-25 10:55:00,182.62,182.62,182.58,182.6,3600.0,154.9944,154.9944,154.9604,154.9774,3600.0
2012-09-25 11:00:00,182.64,182.85,182.64,182.79,65900.0,155.0113,155.1896,155.0113,155.1386,65900.0
2012-09-25 11:05:00,182.78,182.82,182.69,182.69,8000.0,155.1302,155.1641,155.0538,155.0538,8000.0
2012-09-25 11:10:00,182.68,182.76,182.65,182.71,7700.0,155.0453,155.1132,155.0198,155.0707,7700.0
2012-09-25 11:15:00,182.72,182.73,182.67,182.71,2900.0,155.0792,155.0877,155.0368,155.0707,2900.0
2012-09-25 11:20:00,182.71,182.72,182.5,182.55,19000.0,155.0707,155.0792,154.8925,154.9349,19000.0
2012-09-25 11:25:00,182.59,182.66,182.58,182.58,40400.0,154.9689,155.0283,154.9604,154.9604,40400.0
2012-09-25 11:30:00,182.61,182.62,182.57,182.6,6600.0,154.9859,154.9944,154.9519,154.9774,6600.0
2012-09-25 11:35:00,182.6,182.63,182.56,182.56,36600.0,154.9774,155.0028,154.9434,154.9434,36600.0
2012-09-25 11:40:00,182.59,182.59,182.45,182.45,13300.0,154.9689,154.9689,154.8501,154.8501,13300.0
2012-09-25 11:45:00,182.45,182.55,182.41,182.49,5100.0,154.8501,154.9349,154.8161,154.884,5100.0
2012-09-25 11:50:00,182.47,182.47,182.36,182.36,19100.0,154.867,154.867,154.7737,154.7737,19100.0
2012-09-25 11:55:00,182.35,182.37,182.28,182.35,12000.0,154.7652,154.7822,154.7058,154.7652,12000.0
2012-09-25 12:00:00,182.39,182.39,182.18,182.24,10300.0,154.7992,154.7992,154.6209,154.6718,10300.0
2012-09-25 12:05:00,182.24,182.31,182.21,182.31,4900.0,154.6718,154.7313,154.6464,154.7313,4900.0
2012-09-25 12:10:00,182.3,182.42,182.3,182.4,2100.0,154.7228,154.8246,154.7228,154.8076,2100.0
2012-09-25 12:15:00,182.36,182.36,181.99,182.02,22700.0,154.7737,154.7737,154.4597,154.4851,22700.0
2012-09-25 12:20:00,182.03,182.07,182.0,182.04,6200.0,154.4936,154.5276,154.4681,154.5021,6200.0
2012-09-25 12:25:00,182.09,182.2,182.09,182.2,9700.0,154.5445,154.6379,154.5445,154.6379,9700.0
2012-09-25 12:30:00,182.16,182.26,182.12,182.17,12100.0,154.6039,154.6888,154.57,154.6124,12100.0
2012-09-25 12:35:00,182.13,182.13,181.58,181.58,76400.0,154.5785,154.5785,154.1117,154.1117,76400.0
2012-09-25 12:40:00,181.58,181.61,181.39,181.5,78800.0,154.1117,154.1371,153.9504,154.0438,78800.0
2012-09-25 12:45:00,181.5,181.58,181.48,181.56,54800.0,154.0438,154.1117,154.0268,154.0947,54800.0
2012-09-25 12:50:00,181.56,181.7,181.49,181.7,100300.0,154.0947,154.2135,154.0353,154.2135,100300.0
2012-09-25 12:55:00,181.7,181.86,181.64,181.82,47200.0,154.2135,154.3493,154.1626,154.3154,47200.0
2012-09-25 13:00:00,181.75,181.75,181.59,181.64,13300.0,154.256,154.256,154.1202,154.1626,13300.0
2012-09-25 13:05:00,181.65,181.69,181.63,181.64,3500.0,154.1711,154.205,154.1541,154.1626,3500.0
2012-09-25 13:10:00,181.62,181.8,181.6,181.74,7900.0,154.1456,154.2984,154.1287,154.2475,7900.0
2012-09-25 13:15:00,181.75,181.77,181.64,181.64,6900.0,154.256,154.2729,154.1626,154.1626,6900.0
2012-09-25 13:20:00,181.62,181.63,181.45,181.5,9400.0,154.1456,154.1541,154.0013,154.0438,9400.0
2012-09-25 13:25:00,181.52,181.53,181.44,181.44,8800.0,154.0608,154.0692,153.9929,153.9929,8800.0
2012-09-25 13:30:00,181.44,181.75,181.43,181.75,10100.0,153.9929,154.256,153.9844,154.256,10100.0
2012-09-25 13:35:00,181.79,181.84,181.55,181.56,8800.0,154.2899,154.3324,154.0862,154.0947,8800.0
2012-09-25 13:40:00,181.53,181.55,181.3,181.3,18400.0,154.0692,154.0862,153.874,153.874,18400.0
2012-09-25 13:45:00,181.29,181.42,181.29,181.33,14800.0,153.8656,153.9759,153.8656,153.8995,14800.0
2012-09-25 13:50:00,181.33,181.41,181.32,181.38,4600.0,153.8995,153.9674,153.891,153.9419,4600.0
2012-09-25 13:55:00,181.38,181.49,181.37,181.49,9400.0,153.9419,154.0353,153.9335,154.0353,9400.0
2012-09-25 14:00:00,181.49,181.49,181.38,181.45,14100.0,154.0353,154.0353,153.9419,154.0013,14100.0
2012-09-25 14:05:00,181.44,181.47,181.41,181.47,6800.0,153.9929,154.0183,153.9674,154.0183,6800.0
2012-09-25 14:10:00,181.48,181.61,181.48,181.6,4300.0,154.0268,154.1371,154.0268,154.1287,4300.0
2012-09-25 14:15:00,181.57,181.64,181.27,181.29,14900.0,154.1032,154.1626,153.8486,153.8656,14900.0
2012-09-25 14:20:00,181.27,181.29,181.15,181.28,27400.0,153.8486,153.8656,153.7467,153.8571,27400.0
2012-09-25 14:25:00,181.23,181.28,181.13,181.2,7500.0,153.8146,153.8571,153.7298,153.7892,7500.0
2012-09-25 14:30:00,181.18,181.32,181.14,181.3,7800.0,153.7722,153.891,153.7382,153.874,7800.0
2012-09-25 14:35:00,181.3,181.31,181.25,181.3,3400.0,153.874,153.8825,153.8316,153.874,3400.0
2012-09-25 14:40:00,181.24,181.25,181.2,181.2,3300.0,153.8231,153.8316,153.7892,153.7892,3300.0
2012-09-25 14:45:00,181.21,181.21,180.92,181.13,27600.0,153.7977,153.7977,153.5515,153.7298,27600.0
2012-09-25 14:50:00,181.15,181.16,181.02,181.07,9300.0,153.7467,153.7552,153.6364,153.6788,9300.0
2012-09-25 14:55:00,181.09,181.09,180.75,180.75,20200.0,153.6958,153.6958,153.4072,153.4072,20200.0
2012-09-25 15:00:00,180.74,180.88,180.59,180.74,28800.0,153.3988,153.5176,153.2714,153.3988,28800.0
2012-09-25 15:05:00,180.75,180.78,180.52,180.52,41400.0,153.4072,153.4327,153.212,153.212,41400.0
2012-09-25 15:10:00,180.47,180.51,180.1,180.42,105600.0,153.1696,153.2035,152.8556,153.1272,105600.0
2012-09-25 15:15:00,180.42,180.43,180.18,180.18,47700.0,153.1272,153.1356,152.9235,152.9235,47700.0
2012-09-25 15:20:00,180.16,180.61,180.16,180.49,43700.0,152.9065,153.2884,152.9065,153.1866,43700.0
2012-09-25 15:25:00,180.49,180.51,180.31,180.43,21000.0,153.1866,153.2035,153.0338,153.1356,21000.0
2012-09-25 15:30:00,180.41,180.61,180.3,180.55,152300.0,153.1187,153.2884,153.0253,153.2375,152300.0
2012-09-25 15:35:00,180.54,180.67,180.2,180.2,40900.0,153.229,153.3393,152.9404,152.9404,40900.0
2012-09-25 15:40:00,180.2,180.26,180.05,180.11,32400.0,152.9404,152.9914,152.8131,152.8641,32400.0
2012-09-25 15:45:00,180.07,180.07,179.86,179.97,43800.0,152.8301,152.8301,152.6519,152.7452,43800.0
2012-09-25 15:50:00,179.96,180.12,179.78,180.11,208700.0,152.7367,152.8725,152.584,152.8641,208700.0
2012-09-25 15:55:00,180.09,180.09,179.83,179.88,280600.0,152.8471,152.8471,152.6264,152.6688,280600.0
2012-09-26 09:30:00,180.11,180.3,179.96,180.0,48700.0,152.8641,153.0253,152.7367,152.7707,48700.0
2012-09-26 09:35:00,180.0,180.0,179.54,179.55,29900.0,152.7707,152.7707,152.3803,152.3888,29900.0
2012-09-26 09:40:00,179.54,179.57,179.26,179.57,65500.0,152.3803,152.4057,152.1426,152.4057,65500.0
2012-09-26 09:45:00,179.57,179.59,179.19,179.23,98300.0,152.4057,152.4227,152.0832,152.1172,98300.0
2012-09-26 09:50:00,179.21,179.32,179.19,179.32,90200.0,152.1002,152.1936,152.0832,152.1936,90200.0
2012-09-26 09:55:00,179.29,179.56,179.28,179.5,149000.0,152.1681,152.3973,152.1596,152.3463,149000.0
2012-09-26 10:00:00,179.43,179.54,179.19,179.49,116700.0,152.2869,152.3803,152.0832,152.3378,116700.0
2012-09-26 10:05:00,179.49,179.49,179.15,179.28,23900.0,152.3378,152.3378,152.0493,152.1596,23900.0
2012-09-26 10:10:00,179.3,179.33,179.09,179.15,4200.0,152.1766,152.202,151.9984,152.0493,4200.0
2012-09-26 10:15:00,179.13,179.14,178.88,179.1,9300.0,152.0323,152.0408,151.8201,152.0068,9300.0
2012-09-26 10:20:00,179.1,179.1,178.75,178.83,38200.0,152.0068,152.0068,151.7098,151.7777,38200.0
2012-09-26 10:25:00,178.79,178.81,178.46,178.47,22300.0,151.7437,151.7607,151.4637,151.4721,22300.0
2012-09-26 10:30:00,178.47,178.66,178.41,178.51,29200.0,151.4721,151.6334,151.4212,151.5061,29200.0
2012-09-26 10:35:00,178.51,178.52,177.86,177.97,56100.0,151.5061,151.5146,150.9544,151.0478,56100.0
2012-09-26 10:40:00,177.94,178.1,177.9,178.08,82300.0,151.0223,151.1581,150.9884,151.1411,82300.0
2012-09-26 10:45:00,178.09,178.1,177.96,178.1,11800.0,151.1496,151.1581,151.0393,151.1581,11800.0
2012-09-26 10:50:00,178.11,178.3,178.1,178.25,22800.0,151.1666,151.3279,151.1581,151.2854,22800.0
2012-09-26 10:55:00,178.24,178.24,177.95,177.97,9300.0,151.2769,151.2769,151.0308,151.0478,9300.0
2012-09-26 11:00:00,177.95,178.35,177.95,178.12,24300.0,151.0308,151.3703,151.0308,151.1751,24300.0
2012-09-26 11:05:00,178.12,178.27,178.08,178.23,6200.0,151.1751,151.3024,151.1411,151.2685,6200.0
2012-09-26 11:10:00,178.21,178.25,178.1,178.22,15300.0,151.2515,151.2854,151.1581,151.26,15300.0
2012-09-26 11:15:00,178.25,178.6,178.21,178.6,10500.0,151.2854,151.5825,151.2515,151.5825,10500.0
2012-09-26 11:20:00,178.56,178.57,178.44,178.55,7700.0,151.5485,151.557,151.4467,151.54,7700.0
2012-09-26 11:25:00,178.54,178.64,178.53,178.57,7000.0,151.5316,151.6164,151.5231,151.557,7000.0
2012-09-26 11:30:00,178.57,178.57,178.28,178.33,11800.0,151.557,151.557,151.3109,151.3533,11800.0
2012-09-26 11:35:00,178.3,178.39,178.25,178.39,14400.0,151.3279,151.4042,151.2854,151.4042,14400.0
2012-09-26 11:40:00,178.36,178.67,178.35,178.66,48800.0,151.3788,151.6419,151.3703,151.6334,48800.0
2012-09-26 11:45:00,178.67,178.77,178.55,178.6,34700.0,151.6419,151.7268,151.54,151.5825,34700.0
2012-09-26 11:50:00,178.57,178.57,178.43,178.57,29400.0,151.557,151.557,151.4382,151.557,29400.0
2012-09-26 11:55:00,178.59,178.67,178.55,178.59,8100.0,151.574,151.6419,151.54,151.574,8100.0
2012-09-26 12:00:00,178.58,178.78,178.58,178.76,4900.0,151.5655,151.7353,151.5655,151.7183,4900.0
2012-09-26 12:05:00,178.77,178.91,178.75,178.86,8100.0,151.7268,151.8456,151.7098,151.8031,8100.0
2012-09-26 12:10:00,178.88,178.98,178.8,178.9,33300.0,151.8201,151.905,151.7522,151.8371,33300.0
2012-09-26 12:15:00,178.91,178.97,178.85,178.85,5600.0,151.8456,151.8965,151.7947,151.7947,5600.0
2012-09-26 12:20:00,178.84,178.86,178.7,178.76,17300.0,151.7862,151.8031,151.6674,151.7183,17300.0
2012-09-26 12:25:00,178.78,178.83,178.63,178.66,5400.0,151.7353,151.7777,151.6079,151.6334,5400.0
2012-09-26 12:30:00,178.68,178.7,178.61,178.68,3900.0,151.6504,151.6674,151.591,151.6504,3900.0
2012-09-26 12:35:00,178.72,178.75,178.7,178.75,3300.0,151.6843,151.7098,151.6674,151.7098,3300.0
2012-09-26 12:40:00,178.76,178.79,178.71,178.72,5400.0,151.7183,151.7437,151.6758,151.6843,5400.0
2012-09-26 12:45:00,178.76,178.76,178.66,178.67,5800.0,151.7183,151.7183,151.6334,151.6419,5800.0
2012-09-26 12:50:00,178.66,178.71,178.57,178.71,12000.0,151.6334,151.6758,151.557,151.6758,12000.0
2012-09-26 12:55:00,178.73,179.04,178.73,178.91,7800.0,151.6928,151.9559,151.6928,151.8456,7800.0
2012-09-26 13:00:00,178.94,178.94,178.84,178.9,115800.0,151.871,151.871,151.7862,151.8371,115800.0
2012-09-26 13:05:00,178.89,179.21,178.86,179.03,115500.0,151.8286,152.1002,151.8031,151.9474,115500.0
2012-09-26 13:10:00,179.03,179.06,179.0,179.0,4300.0,151.9474,151.9729,151.922,151.922,4300.0
2012-09-26 13:15:00,179.0,179.12,178.96,179.08,7100.0,151.922,152.0238,151.888,151.9899,7100.0
2012-09-26 13:20:00,179.07,179.19,179.04,179.15,4800.0,151.9814,152.0832,151.9559,152.0493,4800.0
2012-09-26 13:25:00,179.18,179.3,179.15,179.17,23300.0,152.0747,152.1766,152.0493,152.0663,23300.0
2012-09-26 13:30:00,179.19,179.27,179.09,179.2,5700.0,152.0832,152.1511,151.9984,152.0917,5700.0
2012-09-26 13:35:00,179.19,179.19,179.08,179.08,7900.0,152.0832,152.0832,151.9899,151.9899,7900.0
2012-09-26 13:40:00,179.11,179.16,179.08,179.16,3700.0,152.0153,152.0578,151.9899,152.0578,3700.0
2012-09-26 13:45:00,179.14,179.14,178.86,178.91,14500.0,152.0408,152.0408,151.8031,151.8456,14500.0
2012-09-26 13:50:00,178.92,179.06,178.86,178.87,27100.0,151.8541,151.9729,151.8031,151.8116,27100.0
2012-09-26 13:55:00,178.88,178.9,178.6,178.63,7200.0,151.8201,151.8371,151.5825,151.6079,7200.0
2012-09-26 14:00:00,178.61,179.03,178.6,178.9,19600.0,151.591,151.9474,151.5825,151.8371,19600.0
2012-09-26 14:05:00,178.89,179.08,178.84,178.86,7400.0,151.8286,151.9899,151.7862,151.8031,7400.0
2012-09-26 14:10:00,178.89,178.94,178.86,178.86,4900.0,151.8286,151.871,151.8031,151.8031,4900.0
2012-09-26 14:15:00,178.88,179.05,178.88,179.05,2700.0,151.8201,151.9644,151.8201,151.9644,2700.0
2012-09-26 14:20:00,179.04,179.07,178.98,179.02,3300.0,151.9559,151.9814,151.905,151.9389,3300.0
2012-09-26 14:25:00,179.06,179.23,178.91,178.93,9200.0,151.9729,152.1172,151.8456,151.8626,9200.0
2012-09-26 14:30:00,178.85,179.04,178.76,179.04,15700.0,151.7947,151.9559,151.7183,151.9559,15700.0
2012-09-26 14:35:00,179.04,179.06,178.89,178.97,4600.0,151.9559,151.9729,151.8286,151.8965,4600.0
2012-09-26 14:40:00,178.98,178.99,178.88,178.94,3300.0,151.905,151.9135,151.8201,151.871,3300.0
2012-09-26 14:45:00,178.96,178.97,178.84,178.89,6100.0,151.888,151.8965,151.7862,151.8286,6100.0
2012-09-26 14:50:00,178.79,178.79,178.7,178.73,8900.0,151.7437,151.7437,151.6674,151.6928,8900.0
2012-09-26 14:55:00,178.76,178.85,178.65,178.85,15500.0,151.7183,151.7947,151.6249,151.7947,15500.0
2012-09-26 15:00:00,178.87,178.87,178.67,178.67,5600.0,151.8116,151.8116,151.6419,151.6419,5600.0
2012-09-26 15:05:00,178.68,178.7,178.47,178.54,15300.0,151.6504,151.6674,151.4721,151.5316,15300.0
2012-09-26 15:10:00,178.62,178.68,178.56,178.59,6500.0,151.5995,151.6504,151.5485,151.574,6500.0
2012-09-26 15:15:00,178.62,178.83,178.62,178.73,24500.0,151.5995,151.7777,151.5995,151.6928,24500.0
2012-09-26 15:20:00,178.67,178.77,178.57,178.57,7400.0,151.6419,151.7268,151.557,151.557,7400.0
2012-09-26 15:25:00,178.54,178.69,178.49,178.49,42800.0,151.5316,151.6589,151.4891,151.4891,42800.0
2012-09-26 15:30:00,178.5,178.63,178.47,178.56,15300.0,151.4976,151.6079,151.4721,151.5485,15300.0
2012-09-26 15:35:00,178.55,178.58,178.38,178.52,27400.0,151.54,151.5655,151.3958,151.5146,27400.0
2012-09-26 15:40:00,178.56,178.69,178.5,178.68,44300.0,151.5485,151.6589,151.4976,151.6504,44300.0
2012-09-26 15:45:00,178.67,178.67,178.45,178.51,30600.0,151.6419,151.6419,151.4552,151.5061,30600.0
2012-09-26 15:50:00,178.49,178.73,178.46,178.7,80900.0,151.4891,151.6928,151.4637,151.6674,80900.0
2012-09-26 15:55:00,178.69,178.71,178.61,178.68,51500.0,151.6589,151.6758,151.591,151.6504,51500.0
2012-09-27 09:30:00,179.26,179.45,179.14,179.29,68500.0,152.1426,152.3039,152.0408,152.1681,68500.0
2012-09-27 09:35:00,179.34,179.45,179.24,179.32,14600.0,152.2105,152.3039,152.1257,152.1936,14600.0
2012-09-27 09:40:00,179.31,179.31,179.12,179.26,26200.0,152.1851,152.1851,152.0238,152.1426,26200.0
2012-09-27 09:45:00,179.23,179.27,179.1,179.18,27700.0,152.1172,152.1511,152.0068,152.0747,27700.0
2012-09-27 09:50:00,179.24,179.27,179.1,179.11,15700.0,152.1257,152.1511,152.0068,152.0153,15700.0
2012-09-27 09:55:00,179.07,179.19,178.91,179.13,28100.0,151.9814,152.0832,151.8456,152.0323,28100.0
2012-09-27 10:00:00,179.11,179.19,178.75,178.84,19800.0,152.0153,152.0832,151.7098,151.7862,19800.0
2012-09-27 10:05:00,178.83,178.97,178.76,178.94,19300.0,151.7777,151.8965,151.7183,151.871,19300.0
2012-09-27 10:10:00,178.92,179.12,178.8,179.12,22200.0,151.8541,152.0238,151.7522,152.0238,22200.0
2012-09-27 10:15:00,179.14,179.39,179.1,179.22,15300.0,152.0408,152.253,152.0068,152.1087,15300.0
2012-09-27 10:20:00,179.18,179.32,179.13,179.28,18700.0,152.0747,152.1936,152.0323,152.1596,18700.0
2012-09-27 10:25:00,179.27,179.34,179.09,179.15,33700.0,152.1511,152.2105,151.9984,152.0493,33700.0
2012-09-27 10:30:00,179.16,179.28,179.03,179.23,17600.0,152.0578,152.1596,151.9474,152.1172,17600.0
2012-09-27 10:35:00,179.24,179.31,179.09,179.12,21700.0,152.1257,152.1851,151.9984,152.0238,21700.0
2012-09-27 10:40:00,179.12,179.26,179.12,179.17,29200.0,152.0238,152.1426,152.0238,152.0663,29200.0
2012-09-27 10:45:00,179.2,179.38,179.11,179.32,26200.0,152.0917,152.2445,152.0153,152.1936,26200.0
2012-09-27 10:50:00,179.35,179.37,179.21,179.21,16700.0,152.219,152.236,152.1002,152.1002,16700.0
2012-09-27 10:55:00,179.18,179.48,179.18,179.36,17800.0,152.0747,152.3294,152.0747,152.2275,17800.0
2012-09-27 11:00:00,179.34,179.51,179.34,179.48,7300.0,152.2105,152.3548,152.2105,152.3294,7300.0
2012-09-27 11:05:00,179.45,179.45,179.28,179.32,19100.0,152.3039,152.3039,152.1596,152.1936,19100.0
2012-09-27 11:10:00,179.32,179.47,179.3,179.45,22600.0,152.1936,152.3209,152.1766,152.3039,22600.0
2012-09-27 11:15:00,179.36,179.45,179.33,179.37,9300.0,152.2275,152.3039,152.202,152.236,9300.0
2012-09-27 11:20:00,179.36,179.51,179.15,179.23,10400.0,152.2275,152.3548,152.0493,152.1172,10400.0
2012-09-27 11:25:00,179.25,179.38,179.11,179.38,22500.0,152.1342,152.2445,152.0153,152.2445,22500.0
2012-09-27 11:30:00,179.39,179.39,179.26,179.37,6800.0,152.253,152.253,152.1426,152.236,6800.0
2012-09-27 11:35:00,179.41,179.52,179.36,179.48,8100.0,152.2699,152.3633,152.2275,152.3294,8100.0
2012-09-27 11:40:00,179.5,179.6,179.49,179.49,3800.0,152.3463,152.4312,152.3378,152.3378,3800.0
2012-09-27 11:45:00,179.51,179.61,179.47,179.61,5700.0,152.3548,152.4397,152.3209,152.4397,5700.0
2012-09-27 11:50:00,179.62,179.78,179.58,179.78,5000.0,152.4482,152.584,152.4142,152.584,5000.0
2012-09-27 11:55:00,179.8,180.11,179.76,180.07,37800.0,152.601,152.8641,152.567,152.8301,37800.0
2012-09-27 12:00:00,180.09,180.18,179.97,180.16,28100.0,152.8471,152.9235,152.7452,152.9065,28100.0
2012-09-27 12:05:00,180.16,180.28,180.15,180.15,18400.0,152.9065,153.0083,152.898,152.898,18400.0
2012-09-27 12:10:00,180.13,180.25,180.06,180.06,10800.0,152.881,152.9829,152.8216,152.8216,10800.0
2012-09-27 12:15:00,180.06,180.14,180.06,180.13,5700.0,152.8216,152.8895,152.8216,152.881,5700.0
2012-09-27 12:20:00,180.1,180.2,180.06,180.2,8800.0,152.8556,152.9404,152.8216,152.9404,8800.0
2012-09-27 12:25:00,180.23,180.56,180.23,180.39,30800.0,152.9659,153.246,152.9659,153.1017,30800.0
2012-09-27 12:30:00,180.39,180.47,180.3,180.33,28700.0,153.1017,153.1696,153.0253,153.0508,28700.0
2012-09-27 12:35:00,180.31,180.34,180.25,180.31,6300.0,153.0338,153.0593,152.9829,153.0338,6300.0
2012-09-27 12:40:00,180.27,180.28,180.18,180.25,6500.0,152.9999,153.0083,152.9235,152.9829,6500.0
2012-09-27 12:45:00,180.31,180.38,180.31,180.33,4700.0,153.0338,153.0932,153.0338,153.0508,4700.0
2012-09-27 12:50:00,180.32,180.33,180.29,180.32,4900.0,153.0423,153.0508,153.0168,153.0423,4900.0
2012-09-27 12:55:00,180.32,180.46,180.32,180.45,18700.0,153.0423,153.1611,153.0423,153.1526,18700.0
2012-09-27 13:00:00,180.39,180.46,180.37,180.43,64000.0,153.1017,153.1611,153.0847,153.1356,64000.0
2012-09-27 13:05:00,180.42,180.45,180.38,180.38,12800.0,153.1272,153.1526,153.0932,153.0932,12800.0
2012-09-27 13:10:00,180.37,180.43,180.37,180.38,4300.0,153.0847,153.1356,153.0847,153.0932,4300.0
2012-09-27 13:15:00,180.39,180.54,180.39,180.42,14100.0,153.1017,153.229,153.1017,153.1272,14100.0
2012-09-27 13:20:00,180.43,180.5,180.43,180.48,3700.0,153.1356,153.1951,153.1356,153.1781,3700.0
2012-09-27 13:25:00,180.51,180.57,180.46,180.52,8400.0,153.2035,153.2545,153.1611,153.212,8400.0
2012-09-27 13:30:00,180.53,180.6,180.5,180.6,12000.0,153.2205,153.2799,153.1951,153.2799,12000.0
2012-09-27 13:35:00,180.58,180.94,180.58,180.9,26100.0,153.263,153.5685,153.263,153.5345,26100.0
2012-09-27 13:40:00,180.87,181.02,180.79,180.79,53100.0,153.5091,153.6364,153.4412,153.4412,53100.0
2012-09-27 13:45:00,180.78,180.84,180.75,180.78,9100.0,153.4327,153.4836,153.4072,153.4327,9100.0
2012-09-27 13:50:00,180.76,180.77,180.63,180.65,9800.0,153.4157,153.4242,153.3054,153.3224,9800.0
2012-09-27 13:55:00,180.66,180.76,180.62,180.76,4300.0,153.3309,153.4157,153.2969,153.4157,4300.0
2012-09-27 14:00:00,180.77,180.77,180.66,180.68,4900.0,153.4242,153.4242,153.3309,153.3478,4900.0
2012-09-27 14:05:00,180.65,180.74,180.65,180.69,11100.0,153.3224,153.3988,153.3224,153.3563,11100.0
2012-09-27 14:10:00,180.68,180.83,180.66,180.82,5400.0,153.3478,153.4751,153.3309,153.4667,5400.0
2012-09-27 14:15:00,180.84,180.87,180.75,180.87,12300.0,153.4836,153.5091,153.4072,153.5091,12300.0
2012-09-27 14:20:00,180.85,180.85,180.79,180.8,4500.0,153.4921,153.4921,153.4412,153.4497,4500.0
2012-09-27 14:25:00,180.76,180.82,180.76,180.81,1500.0,153.4157,153.4667,153.4157,153.4582,1500.0
2012-09-27 14:30:00,180.81,180.9,180.78,180.89,3200.0,153.4582,153.5345,153.4327,153.5261,3200.0
2012-09-27 14:35:00,180.87,180.88,180.79,180.85,6200.0,153.5091,153.5176,153.4412,153.4921,6200.0
2012-09-27 14:40:00,180.83,180.83,180.77,180.83,7200.0,153.4751,153.4751,153.4242,153.4751,7200.0
2012-09-27 14:45:00,180.83,180.86,180.81,180.86,7700.0,153.4751,153.5006,153.4582,153.5006,7700.0
2012-09-27 14:50:00,180.85,180.94,180.71,180.71,8800.0,153.4921,153.5685,153.3733,153.3733,8800.0
2012-09-27 14:55:00,180.71,180.75,180.69,180.7,20200.0,153.3733,153.4072,153.3563,153.3648,20200.0
2012-09-27 15:00:00,180.73,180.8,180.65,180.77,8400.0,153.3903,153.4497,153.3224,153.4242,8400.0
2012-09-27 15:05:00,180.76,180.78,180.74,180.76,6600.0,153.4157,153.4327,153.3988,153.4157,6600.0
2012-09-27 15:10:00,180.74,180.78,180.64,180.66,11800.0,153.3988,153.4327,153.3139,153.3309,11800.0
2012-09-27 15:15:00,180.65,180.68,180.57,180.61,15300.0,153.3224,153.3478,153.2545,153.2884,15300.0
2012-09-27 15:20:00,180.6,180.68,180.59,180.61,13200.0,153.2799,153.3478,153.2714,153.2884,13200.0
2012-09-27 15:25:00,180.63,180.73,180.61,180.62,15200.0,153.3054,153.3903,153.2884,153.2969,15200.0
2012-09-27 15:30:00,180.6,180.79,180.58,180.79,17000.0,153.2799,153.4412,153.263,153.4412,17000.0
2012-09-27 15:35:00,180.79,180.83,180.65,180.66,29600.0,153.4412,153.4751,153.3224,153.3309,29600.0
2012-09-27 15:40:00,180.64,180.72,180.57,180.57,26200.0,153.3139,153.3818,153.2545,153.2545,26200.0
2012-09-27 15:45:00,180.56,180.59,180.34,180.54,64500.0,153.246,153.2714,153.0593,153.229,64500.0
2012-09-27 15:50:00,180.51,180.57,180.38,180.55,45600.0,153.2035,153.2545,153.0932,153.2375,45600.0
2012-09-27 15:55:00,180.54,180.66,180.48,180.66,67600.0,153.229,153.3309,153.1781,153.3309,67600.0
2012-09-28 09:30:00,179.83,179.98,179.5,179.6,42400.0,152.6264,152.7537,152.3463,152.4312,42400.0
2012-09-28 09:35:00,179.62,179.89,179.62,179.79,26500.0,152.4482,152.6773,152.4482,152.5925,26500.0
2012-09-28 09:40:00,179.75,179.78,179.36,179.42,22100.0,152.5585,152.584,152.2275,152.2784,22100.0
2012-09-28 09:45:00,179.5,179.5,179.02,179.31,44200.0,152.3463,152.3463,151.9389,152.1851,44200.0
2012-09-28 09:50:00,179.29,179.29,179.02,179.13,16100.0,152.1681,152.1681,151.9389,152.0323,16100.0
2012-09-28 09:55:00,179.2,179.39,179.15,179.31,20000.0,152.0917,152.253,152.0493,152.1851,20000.0
2012-09-28 10:00:00,179.29,179.68,179.29,179.61,38500.0,152.1681,152.4991,152.1681,152.4397,38500.0
2012-09-28 10:05:00,179.59,179.69,179.49,179.52,27300.0,152.4227,152.5076,152.3378,152.3633,27300.0
2012-09-28 10:10:00,179.57,179.62,179.38,179.53,17500.0,152.4057,152.4482,152.2445,152.3718,17500.0
2012-09-28 10:15:00,179.51,179.54,179.26,179.35,20200.0,152.3548,152.3803,152.1426,152.219,20200.0
2012-09-28 10:20:00,179.32,179.46,179.3,179.35,13800.0,152.1936,152.3124,152.1766,152.219,13800.0
2012-09-28 10:25:00,179.34,179.34,178.99,179.14,48300.0,152.2105,152.2105,151.9135,152.0408,48300.0
2012-09-28 10:30:00,179.12,179.41,179.07,179.4,33100.0,152.0238,152.2699,151.9814,152.2615,33100.0
2012-09-28 10:35:00,179.35,179.48,179.27,179.42,24100.0,152.219,152.3294,152.1511,152.2784,24100.0
2012-09-28 10:40:00,179.43,179.43,179.29,179.29,16700.0,152.2869,152.2869,152.1681,152.1681,16700.0
2012-09-28 10:45:00,179.28,179.52,179.24,179.44,22100.0,152.1596,152.3633,152.1257,152.2954,22100.0
2012-09-28 10:50:00,179.46,179.5,179.3,179.34,25400.0,152.3124,152.3463,152.1766,152.2105,25400.0
2012-09-28 10:55:00,179.32,179.51,179.27,179.51,27500.0,152.1936,152.3548,152.1511,152.3548,27500.0
2012-09-28 11:00:00,179.5,179.55,179.39,179.47,20800.0,152.3463,152.3888,152.253,152.3209,20800.0
2012-09-28 11:05:00,179.49,179.62,179.49,179.62,12400.0,152.3378,152.4482,152.3378,152.4482,12400.0
2012-09-28 11:10:00,179.58,179.58,179.28,179.29,19500.0,152.4142,152.4142,152.1596,152.1681,19500.0
2012-09-28 11:15:00,179.31,179.48,179.31,179.44,16800.0,152.1851,152.3294,152.1851,152.2954,16800.0
2012-09-28 11:20:00,179.41,179.51,179.36,179.47,18300.0,152.2699,152.3548,152.2275,152.3209,18300.0
2012-09-28 11:25:00,179.46,179.5,179.21,179.22,28600.0,152.3124,152.3463,152.1002,152.1087,28600.0
2012-09-28 11:30:00,179.23,179.55,179.23,179.37,33400.0,152.1172,152.3888,152.1172,152.236,33400.0
2012-09-28 11:35:00,179.28,179.4,179.28,179.4,42800.0,152.1596,152.2615,152.1596,152.2615,42800.0
2012-09-28 11:40:00,179.42,179.55,179.42,179.5,9900.0,152.2784,152.3888,152.2784,152.3463,9900.0
2012-09-28 11:45:00,179.49,179.73,179.48,179.63,16500.0,152.3378,152.5415,152.3294,152.4567,16500.0
2012-09-28 11:50:00,179.62,179.62,179.47,179.58,45400.0,152.4482,152.4482,152.3209,152.4142,45400.0
2012-09-28 11:55:00,179.57,179.63,179.54,179.63,8300.0,152.4057,152.4567,152.3803,152.4567,8300.0
2012-09-28 12:00:00,179.65,179.88,179.62,179.65,30700.0,152.4736,152.6688,152.4482,152.4736,30700.0
2012-09-28 12:05:00,179.64,179.97,179.64,179.91,17600.0,152.4652,152.7452,152.4652,152.6943,17600.0
2012-09-28 12:10:00,179.91,180.15,179.9,180.03,29500.0,152.6943,152.898,152.6858,152.7962,29500.0
2012-09-28 12:15:00,180.05,180.19,180.04,180.04,17000.0,152.8131,152.932,152.8046,152.8046,17000.0
2012-09-28 12:20:00,180.05,180.06,179.9,179.92,12700.0,152.8131,152.8216,152.6858,152.7028,12700.0
2012-09-28 12:25:00,179.93,179.93,179.69,179.76,18000.0,152.7113,152.7113,152.5076,152.567,18000.0
2012-09-28 12:30:00,179.76,179.89,179.76,179.79,9000.0,152.567,152.6773,152.567,152.5925,9000.0
2012-09-28 12:35:00,179.81,179.84,179.75,179.78,6900.0,152.6094,152.6349,152.5585,152.584,6900.0
2012-09-28 12:40:00,179.79,179.8,179.71,179.74,11700.0,152.5925,152.601,152.5246,152.55,11700.0
2012-09-28 12:45:00,179.73,179.85,179.73,179.85,4800.0,152.5415,152.6434,152.5415,152.6434,4800.0
2012-09-28 12:50:00,179.84,179.92,179.83,179.9,7700.0,152.6349,152.7028,152.6264,152.6858,7700.0
2012-09-28 12:55:00,179.89,180.01,179.87,180.0,4500.0,152.6773,152.7792,152.6604,152.7707,4500.0
2012-09-28 13:00:00,180.02,180.07,180.02,180.06,9600.0,152.7877,152.8301,152.7877,152.8216,9600.0
2012-09-28 13:05:00,180.07,180.09,179.88,179.94,45700.0,152.8301,152.8471,152.6688,152.7198,45700.0
2012-09-28 13:10:00,179.95,179.99,179.66,179.92,21400.0,152.7283,152.7622,152.4821,152.7028,21400.0
2012-09-28 13:15:00,179.94,180.04,179.94,179.97,11200.0,152.7198,152.8046,152.7198,152.7452,11200.0
2012-09-28 13:20:00,179.99,180.26,179.99,180.22,11400.0,152.7622,152.9914,152.7622,152.9574,11400.0
2012-09-28 13:25:00,180.24,180.28,180.17,180.21,5400.0,152.9744,153.0083,152.915,152.9489,5400.0
2012-09-28 13:30:00,180.23,180.31,180.23,180.27,4500.0,152.9659,153.0338,152.9659,152.9999,4500.0
2012-09-28 13:35:00,180.28,180.62,180.23,180.62,39200.0,153.0083,153.2969,152.9659,153.2969,39200.0
2012-09-28 13:40:00,180.64,180.69,180.6,180.6,24400.0,153.3139,153.3563,153.2799,153.2799,24400.0
2012-09-28 13:45:00,180.58,180.62,180.56,180.6,15500.0,153.263,153.2969,153.246,153.2799,15500.0
2012-09-28 13:50:00,180.6,180.6,180.47,180.49,10500.0,153.2799,153.2799,153.1696,153.1866,10500.0
2012-09-28 13:55:00,180.48,180.56,180.48,180.53,5700.0,153.1781,153.246,153.1781,153.2205,5700.0
2012-09-28 14:00:00,180.49,180.61,180.47,180.49,5600.0,153.1866,153.2884,153.1696,153.1866,5600.0
2012-09-28 14:05:00,180.52,180.55,180.31,180.31,14400.0,153.212,153.2375,153.0338,153.0338,14400.0
2012-09-28 14:10:00,180.3,180.5,180.3,180.5,4900.0,153.0253,153.1951,153.0253,153.1951,4900.0
2012-09-28 14:15:00,180.47,180.48,180.33,180.37,9900.0,153.1696,153.1781,153.0508,153.0847,9900.0
2012-09-28 14:20:00,180.39,180.41,180.27,180.32,9100.0,153.1017,153.1187,152.9999,153.0423,9100.0
2012-09-28 14:25:00,180.32,180.38,180.17,180.22,23400.0,153.0423,153.0932,152.915,152.9574,23400.0
2012-09-28 14:30:00,180.22,180.27,180.07,180.27,13200.0,152.9574,152.9999,152.8301,152.9999,13200.0
2012-09-28 14:35:00,180.26,180.27,180.07,180.25,9000.0,152.9914,152.9999,152.8301,152.9829,9000.0
2012-09-28 14:40:00,180.23,180.29,180.2,180.27,13700.0,152.9659,153.0168,152.9404,152.9999,13700.0
2012-09-28 14:45:00,180.29,180.37,180.27,180.35,5100.0,153.0168,153.0847,152.9999,153.0678,5100.0
2012-09-28 14:50:00,180.37,180.39,180.31,180.33,7000.0,153.0847,153.1017,153.0338,153.0508,7000.0
2012-09-28 14:55:00,180.34,180.41,180.32,180.35,10000.0,153.0593,153.1187,153.0423,153.0678,10000.0
2012-09-28 15:00:00,180.36,180.4,180.28,180.35,16400.0,153.0762,153.1102,153.0083,153.0678,16400.0
2012-09-28 15:05:00,180.29,180.31,180.22,180.31,9300.0,153.0168,153.0338,152.9574,153.0338,9300.0
2012-09-28 15:10:00,180.31,180.35,180.31,180.35,2600.0,153.0338,153.0678,153.0338,153.0678,2600.0
2012-09-28 15:15:00,180.36,180.47,180.12,180.13,36100.0,153.0762,153.1696,152.8725,152.881,36100.0
2012-09-28 15:20:00,180.13,180.27,180.13,180.25,9600.0,152.881,152.9999,152.881,152.9829,9600.0
2012-09-28 15:25:00,180.26,180.26,180.06,180.19,16900.0,152.9914,152.9914,152.8216,152.932,16900.0
2012-09-28 15:30:00,180.19,180.34,180.05,180.05,24700.0,152.932,153.0593,152.8131,152.8131,24700.0
2012-09-28 15:35:00,180.04,180.15,179.88,179.99,32200.0,152.8046,152.898,152.6688,152.7622,32200.0
2012-09-28 15:40:00,179.97,180.22,179.93,180.19,37600.0,152.7452,152.9574,152.7113,152.932,37600.0
2012-09-28 15:45:00,180.2,180.57,180.19,180.41,49700.0,152.9404,153.2545,152.932,153.1187,49700.0
2012-09-28 15:50:00,180.42,180.53,180.19,180.22,113800.0,153.1272,153.2205,152.932,152.9574,113800.0
2012-09-28 15:55:00,180.22,180.24,179.88,179.88,275400.0,152.9574,152.9744,152.6688,152.6688,275400.0
2012-10-01 09:30:00,180.91,180.91,179.65,180.53,78800.0,153.543,153.543,152.4736,153.2205,78800.0
2012-10-01 09:35:00,180.51,180.54,180.26,180.31,50800.0,153.2035,153.229,152.9914,153.0338,50800.0
2012-10-01 09:40:00,180.27,180.28,179.92,179.94,30100.0,152.9999,153.0083,152.7028,152.7198,30100.0
2012-10-01 09:45:00,179.93,180.09,179.68,179.7,95600.0,152.7113,152.8471,152.4991,152.5161,95600.0
2012-10-01 09:50:00,179.7,179.7,179.43,179.55,128600.0,152.5161,152.5161,152.2869,152.3888,128600.0
2012-10-01 09:55:00,179.55,179.6,179.49,179.54,47000.0,152.3888,152.4312,152.3378,152.3803,47000.0
2012-10-01 10:00:00,179.63,180.65,179.59,180.5,137200.0,152.4567,153.3224,152.4227,153.1951,137200.0
2012-10-01 10:05:00,180.53,180.81,180.47,180.71,65200.0,153.2205,153.4582,153.1696,153.3733,65200.0
2012-10-01 10:10:00,180.72,180.78,180.64,180.74,55300.0,153.3818,153.4327,153.3139,153.3988,55300.0
2012-10-01 10:15:00,180.76,180.94,180.56,180.58,42200.0,153.4157,153.5685,153.246,153.263,42200.0
2012-10-01 10:20:00,180.58,180.6,180.34,180.35,29900.0,153.263,153.2799,153.0593,153.0678,29900.0
2012-10-01 10:25:00,180.33,180.4,180.13,180.3,62700.0,153.0508,153.1102,152.881,153.0253,62700.0
2012-10-01 10:30:00,180.29,180.33,179.99,180.0,30500.0,153.0168,153.0508,152.7622,152.7707,30500.0
2012-10-01 10:35:00,179.99,180.14,179.97,180.11,28400.0,152.7622,152.8895,152.7452,152.8641,28400.0
2012-10-01 10:40:00,180.08,180.09,179.76,179.87,93700.0,152.8386,152.8471,152.567,152.6604,93700.0
2012-10-01 10:45:00,179.89,179.99,179.75,179.75,33300.0,152.6773,152.7622,152.5585,152.5585,33300.0
2012-10-01 10:50:00,179.75,179.99,179.68,179.94,19100.0,152.5585,152.7622,152.4991,152.7198,19100.0
2012-10-01 10:55:00,179.94,179.94,179.76,179.87,20300.0,152.7198,152.7198,152.567,152.6604,20300.0
2012-10-01 11:00:00,179.88,180.2,179.88,180.19,12000.0,152.6688,152.9404,152.6688,152.932,12000.0
2012-10-01 11:05:00,180.19,180.19,180.03,180.08,19600.0,152.932,152.932,152.7962,152.8386,19600.0
2012-10-01 11:10:00,180.07,180.26,180.06,180.2,30300.0,152.8301,152.9914,152.8216,152.9404,30300.0
2012-10-01 11:15:00,180.2,180.2,180.05,180.08,19200.0,152.9404,152.9404,152.8131,152.8386,19200.0
2012-10-01 11:20:00,180.08,180.13,180.01,180.06,17500.0,152.8386,152.881,152.7792,152.8216,17500.0
2012-10-01 11:25:00,180.01,180.13,179.83,179.87,40200.0,152.7792,152.881,152.6264,152.6604,40200.0
2012-10-01 11:30:00,179.84,179.87,179.72,179.81,16700.0,152.6349,152.6604,152.5331,152.6094,16700.0
2012-10-01 11:35:00,179.82,179.84,179.74,179.76,12300.0,152.6179,152.6349,152.55,152.567,12300.0
2012-10-01 11:40:00,179.74,179.87,179.74,179.84,14000.0,152.55,152.6604,152.55,152.6349,14000.0
2012-10-01 11:45:00,179.83,179.85,179.7,179.7,6400.0,152.6264,152.6434,152.5161,152.5161,6400.0
2012-10-01 11:50:00,179.71,179.71,179.49,179.53,36500.0,152.5246,152.5246,152.3378,152.3718,36500.0
2012-10-01 11:55:00,179.52,179.52,179.17,179.31,96600.0,152.3633,152.3633,152.0663,152.1851,96600.0
2012-10-01 12:00:00,179.33,179.33,179.13,179.15,178600.0,152.202,152.202,152.0323,152.0493,178600.0
2012-10-01 12:05:00,179.15,179.22,179.15,179.21,12400.0,152.0493,152.1087,152.0493,152.1002,12400.0
2012-10-01 12:10:00,179.18,179.26,179.18,179.26,18800.0,152.0747,152.1426,152.0747,152.1426,18800.0
2012-10-01 12:15:00,179.23,179.41,179.23,179.32,14600.0,152.1172,152.2699,152.1172,152.1936,14600.0
2012-10-01 12:20:00,179.29,179.33,179.17,179.33,22600.0,152.1681,152.202,152.0663,152.202,22600.0
2012-10-01 12:25:00,179.33,179.34,179.27,179.28,10600.0,152.202,152.2105,152.1511,152.1596,10600.0
2012-10-01 12:30:00,179.26,179.33,179.04,179.1,36100.0,152.1426,152.202,151.9559,152.0068,36100.0
2012-10-01 12:35:00,179.14,179.2,179.07,179.11,50300.0,152.0408,152.0917,151.9814,152.0153,50300.0
2012-10-01 12:40:00,179.09,179.22,179.08,179.14,39200.0,151.9984,152.1087,151.9899,152.0408,39200.0
2012-10-01 12:45:00,179.13,179.17,178.61,178.61,116400.0,152.0323,152.0663,151.591,151.591,116400.0
2012-10-01 12:50:00,178.61,178.74,178.47,178.63,72900.0,151.591,151.7013,151.4721,151.6079,72900.0
2012-10-01 12:55:00,178.64,178.74,178.62,178.7,23900.0,151.6164,151.7013,151.5995,151.6674,23900.0
2012-10-01 13:00:00,178.7,178.72,178.45,178.51,71500.0,151.6674,151.6843,151.4552,151.5061,71500.0
2012-10-01 13:05:00,178.52,178.7,178.46,178.46,38500.0,151.5146,151.6674,151.4637,151.4637,38500.0
2012-10-01 13:10:00,178.45,178.47,178.23,178.37,113100.0,151.4552,151.4721,151.2685,151.3873,113100.0
2012-10-01 13:15:00,178.37,178.43,178.21,178.29,126400.0,151.3873,151.4382,151.2515,151.3194,126400.0
2012-10-01 13:20:00,178.26,178.33,178.18,178.29,82500.0,151.2939,151.3533,151.226,151.3194,82500.0
2012-10-01 13:25:00,178.27,178.52,178.26,178.52,21900.0,151.3024,151.5146,151.2939,151.5146,21900.0
2012-10-01 13:30:00,178.49,178.5,178.09,178.23,65000.0,151.4891,151.4976,151.1496,151.2685,65000.0
2012-10-01 13:35:00,178.27,178.38,178.07,178.09,81300.0,151.3024,151.3958,151.1327,151.1496,81300.0
2012-10-01 13:40:00,178.07,178.18,177.95,178.08,137900.0,151.1327,151.226,151.0308,151.1411,137900.0
2012-10-01 13:45:00,178.08,178.3,178.06,178.28,143800.0,151.1411,151.3279,151.1242,151.3109,143800.0
2012-10-01 13:50:00,178.28,178.53,178.26,178.41,45100.0,151.3109,151.5231,151.2939,151.4212,45100.0
2012-10-01 13:55:00,178.43,178.73,178.43,178.73,34800.0,151.4382,151.6928,151.4382,151.6928,34800.0
2012-10-01 14:00:00,178.73,179.06,178.66,179.06,45400.0,151.6928,151.9729,151.6334,151.9729,45400.0
2012-10-01 14:05:00,179.05,179.05,178.88,179.01,25500.0,151.9644,151.9644,151.8201,151.9305,25500.0
2012-10-01 14:10:00,178.97,179.09,178.95,179.05,18500.0,151.8965,151.9984,151.8795,151.9644,18500.0
2012-10-01 14:15:00,179.05,179.09,178.88,178.98,84600.0,151.9644,151.9984,151.8201,151.905,84600.0
2012-10-01 14:20:00,178.98,179.38,178.93,179.36,133800.0,151.905,152.2445,151.8626,152.2275,133800.0
2012-10-01 14:25:00,179.37,179.42,179.15,179.4,78300.0,152.236,152.2784,152.0493,152.2615,78300.0
2012-10-01 14:30:00,179.41,179.49,179.27,179.39,129100.0,152.2699,152.3378,152.1511,152.253,129100.0
2012-10-01 14:35:00,179.41,179.54,179.4,179.47,102000.0,152.2699,152.3803,152.2615,152.3209,102000.0
2012-10-01 14:40:00,179.45,179.5,179.31,179.35,187100.0,152.3039,152.3463,152.1851,152.219,187100.0
2012-10-01 14:45:00,179.34,179.37,179.25,179.33,60700.0,152.2105,152.236,152.1342,152.202,60700.0
2012-10-01 14:50:00,179.34,179.52,179.33,179.5,51100.0,152.2105,152.3633,152.202,152.3463,51100.0
2012-10-01 14:55:00,179.52,179.57,179.45,179.54,35100.0,152.3633,152.4057,152.3039,152.3803,35100.0
2012-10-01 15:00:00,179.55,179.58,179.26,179.33,55900.0,152.3888,152.4142,152.1426,152.202,55900.0
2012-10-01 15:05:00,179.31,179.47,179.23,179.23,77700.0,152.1851,152.3209,152.1172,152.1172,77700.0
2012-10-01 15:10:00,179.23,179.23,178.87,178.91,107300.0,152.1172,152.1172,151.8116,151.8456,107300.0
2012-10-01 15:15:00,178.87,179.04,178.82,178.84,63000.0,151.8116,151.9559,151.7692,151.7862,63000.0
2012-10-01 15:20:00,178.85,178.85,178.57,178.64,92800.0,151.7947,151.7947,151.557,151.6164,92800.0
2012-10-01 15:25:00,178.63,179.03,178.54,179.03,85000.0,151.6079,151.9474,151.5316,151.9474,85000.0
2012-10-01 15:30:00,178.97,179.08,178.87,179.03,72600.0,151.8965,151.9899,151.8116,151.9474,72600.0
2012-10-01 15:35:00,179.01,179.1,178.75,178.92,79300.0,151.9305,152.0068,151.7098,151.8541,79300.0
2012-10-01 15:40:00,178.94,179.19,178.91,178.95,78400.0,151.871,152.0832,151.8456,151.8795,78400.0
2012-10-01 15:45:00,178.97,179.35,178.97,179.26,100100.0,151.8965,152.219,151.8965,152.1426,100100.0
2012-10-01 15:50:00,179.25,179.41,179.13,179.3,115100.0,152.1342,152.2699,152.0323,152.1766,115100.0
2012-10-01 15:55:00,179.29,179.39,179.08,179.1,159700.0,152.1681,152.253,151.9899,152.0068,159700.0
2012-10-02 09:30:00,179.63,180.09,179.56,179.96,68100.0,152.4567,152.8471,152.3973,152.7367,68100.0
2012-10-02 09:35:00,180.0,180.11,179.61,179.78,45300.0,152.7707,152.8641,152.4397,152.584,45300.0
2012-10-02 09:40:00,179.75,179.83,179.56,179.71,22300.0,152.5585,152.6264,152.3973,152.5246,22300.0
2012-10-02 09:45:00,179.77,179.92,179.71,179.75,25700.0,152.5755,152.7028,152.5246,152.5585,25700.0
2012-10-02 09:50:00,179.76,179.86,179.55,179.69,28100.0,152.567,152.6519,152.3888,152.5076,28100.0
2012-10-02 09:55:00,179.66,179.78,179.51,179.64,48100.0,152.4821,152.584,152.3548,152.4652,48100.0
2012-10-02 10:00:00,179.6,179.61,179.08,179.13,69900.0,152.4312,152.4397,151.9899,152.0323,69900.0
2012-10-02 10:05:00,179.09,179.36,179.03,179.36,13300.0,151.9984,152.2275,151.9474,152.2275,13300.0
2012-10-02 10:10:00,179.31,179.44,179.3,179.37,11000.0,152.1851,152.2954,152.1766,152.236,11000.0
2012-10-02 10:15:00,179.39,179.53,179.28,179.51,27100.0,152.253,152.3718,152.1596,152.3548,27100.0
2012-10-02 10:20:00,179.55,179.69,179.52,179.61,20200.0,152.3888,152.5076,152.3633,152.4397,20200.0
2012-10-02 10:25:00,179.63,179.74,179.53,179.71,27700.0,152.4567,152.55,152.3718,152.5246,27700.0
2012-10-02 10:30:00,179.73,180.0,179.64,179.88,35400.0,152.5415,152.7707,152.4652,152.6688,35400.0
2012-10-02 10:35:00,179.93,180.0,179.84,179.85,17100.0,152.7113,152.7707,152.6349,152.6434,17100.0
2012-10-02 10:40:00,179.82,179.92,179.76,179.77,11700.0,152.6179,152.7028,152.567,152.5755,11700.0
2012-10-02 10:45:00,179.76,179.82,179.67,179.77,12800.0,152.567,152.6179,152.4906,152.5755,12800.0
2012-10-02 10:50:00,179.74,179.83,179.32,179.33,36200.0,152.55,152.6264,152.1936,152.202,36200.0
2012-10-02 10:55:00,179.34,179.46,179.3,179.43,28000.0,152.2105,152.3124,152.1766,152.2869,28000.0
2012-10-02 11:00:00,179.4,179.5,179.32,179.48,17700.0,152.2615,152.3463,152.1936,152.3294,17700.0
2012-10-02 11:05:00,179.46,179.48,179.27,179.32,19200.0,152.3124,152.3294,152.1511,152.1936,19200.0
2012-10-02 11:10:00,179.31,179.61,179.26,179.55,31200.0,152.1851,152.4397,152.1426,152.3888,31200.0
2012-10-02 11:15:00,179.53,179.71,179.44,179.6,18300.0,152.3718,152.5246,152.2954,152.4312,18300.0
2012-10-02 11:20:00,179.6,179.66,179.45,179.52,20700.0,152.4312,152.4821,152.3039,152.3633,20700.0
2012-10-02 11:25:00,179.55,179.62,179.43,179.53,17300.0,152.3888,152.4482,152.2869,152.3718,17300.0
2012-10-02 11:30:00,179.53,179.85,179.44,179.46,34300.0,152.3718,152.6434,152.2954,152.3124,34300.0
2012-10-02 11:35:00,179.49,179.57,178.96,179.24,52900.0,152.3378,152.4057,151.888,152.1257,52900.0
2012-10-02 11:40:00,179.2,179.49,178.98,179.4,59400.0,152.0917,152.3378,151.905,152.2615,59400.0
2012-10-02 11:45:00,179.38,179.39,179.2,179.28,40400.0,152.2445,152.253,152.0917,152.1596,40400.0
2012-10-02 11:50:00,179.24,179.54,179.24,179.39,63700.0,152.1257,152.3803,152.1257,152.253,63700.0
2012-10-02 11:55:00,179.38,179.43,179.17,179.43,46200.0,152.2445,152.2869,152.0663,152.2869,46200.0
2012-10-02 12:00:00,179.41,179.55,179.28,179.44,34800.0,152.2699,152.3888,152.1596,152.2954,34800.0
2012-10-02 12:05:00,179.42,179.46,179.35,179.43,19700.0,152.2784,152.3124,152.219,152.2869,19700.0
2012-10-02 12:10:00,179.44,179.68,179.33,179.57,27200.0,152.2954,152.4991,152.202,152.4057,27200.0
2012-10-02 12:15:00,179.56,179.76,179.46,179.57,22200.0,152.3973,152.567,152.3124,152.4057,22200.0
2012-10-02 12:20:00,179.59,179.64,179.51,179.51,9700.0,152.4227,152.4652,152.3548,152.3548,9700.0
2012-10-02 12:25:00,179.53,179.56,179.38,179.51,11100.0,152.3718,152.3973,152.2445,152.3548,11100.0
2012-10-02 12:30:00,179.51,179.52,179.31,179.32,8900.0,152.3548,152.3633,152.1851,152.1936,8900.0
2012-10-02 12:35:00,179.32,179.57,179.32,179.46,13500.0,152.1936,152.4057,152.1936,152.3124,13500.0
2012-10-02 12:40:00,179.42,179.49,179.34,179.46,21900.0,152.2784,152.3378,152.2105,152.3124,21900.0
2012-10-02 12:45:00,179.47,179.57,179.38,179.4,8100.0,152.3209,152.4057,152.2445,152.2615,8100.0
2012-10-02 12:50:00,179.45,179.52,179.41,179.49,4800.0,152.3039,152.3633,152.2699,152.3378,4800.0
2012-10-02 12:55:00,179.53,179.57,179.38,179.4,9300.0,152.3718,152.4057,152.2445,152.2615,9300.0
2012-10-02 13:00:00,179.41,179.5,179.41,179.49,6300.0,152.2699,152.3463,152.2699,152.3378,6300.0
2012-10-02 13:05:00,179.51,179.55,179.51,179.55,4300.0,152.3548,152.3888,152.3548,152.3888,4300.0
2012-10-02 13:10:00,179.53,179.56,179.52,179.54,6000.0,152.3718,152.3973,152.3633,152.3803,6000.0
2012-10-02 13:15:00,179.54,179.57,179.48,179.53,6900.0,152.3803,152.4057,152.3294,152.3718,6900.0
2012-10-02 13:20:00,179.55,179.55,179.47,179.53,5100.0,152.3888,152.3888,152.3209,152.3718,5100.0
2012-10-02 13:25:00,179.5,179.5,179.43,179.48,5900.0,152.3463,152.3463,152.2869,152.3294,5900.0
2012-10-02 13:30:00,179.51,179.54,179.34,179.45,12000.0,152.3548,152.3803,152.2105,152.3039,12000.0
2012-10-02 13:35:00,179.5,179.73,179.49,179.7,21300.0,152.3463,152.5415,152.3378,152.5161,21300.0
2012-10-02 13:40:00,179.68,179.78,179.55,179.63,27200.0,152.4991,152.584,152.3888,152.4567,27200.0
2012-10-02 13:45:00,179.64,179.65,179.55,179.55,7400.0,152.4652,152.4736,152.3888,152.3888,7400.0
2012-10-02 13:50:00,179.57,179.57,179.43,179.44,6700.0,152.4057,152.4057,152.2869,152.2954,6700.0
2012-10-02 13:55:00,179.45,179.54,179.11,179.49,45800.0,152.3039,152.3803,152.0153,152.3378,45800.0
2012-10-02 14:00:00,179.45,179.57,179.45,179.48,10500.0,152.3039,152.4057,152.3039,152.3294,10500.0
2012-10-02 14:05:00,179.46,179.58,179.33,179.46,15700.0,152.3124,152.4142,152.202,152.3124,15700.0
2012-10-02 14:10:00,179.47,179.58,179.41,179.58,10300.0,152.3209,152.4142,152.2699,152.4142,10300.0
2012-10-02 14:15:00,179.57,179.62,179.37,179.44,7900.0,152.4057,152.4482,152.236,152.2954,7900.0
2012-10-02 14:20:00,179.45,179.49,179.4,179.41,7400.0,152.3039,152.3378,152.2615,152.2699,7400.0
2012-10-02 14:25:00,179.4,179.44,179.13,179.33,22300.0,152.2615,152.2954,152.0323,152.202,22300.0
2012-10-02 14:30:00,179.33,179.33,179.16,179.25,22200.0,152.202,152.202,152.0578,152.1342,22200.0
2012-10-02 14:35:00,179.25,179.31,179.2,179.21,12100.0,152.1342,152.1851,152.0917,152.1002,12100.0
2012-10-02 14:40:00,179.16,179.33,179.13,179.25,15400.0,152.0578,152.202,152.0323,152.1342,15400.0
2012-10-02 14:45:00,179.24,179.28,179.06,179.22,22500.0,152.1257,152.1596,151.9729,152.1087,22500.0
2012-10-02 14:50:00,179.2,179.29,179.18,179.19,10100.0,152.0917,152.1681,152.0747,152.0832,10100.0
2012-10-02 14:55:00,179.17,179.27,179.09,179.21,28600.0,152.0663,152.1511,151.9984,152.1002,28600.0
2012-10-02 15:00:00,179.21,179.32,179.15,179.3,20600.0,152.1002,152.1936,152.0493,152.1766,20600.0
2012-10-02 15:05:00,179.3,179.4,179.23,179.32,14100.0,152.1766,152.2615,152.1172,152.1936,14100.0
2012-10-02 15:10:00,179.32,179.33,179.13,179.25,21200.0,152.1936,152.202,152.0323,152.1342,21200.0
2012-10-02 15:15:00,179.27,179.41,179.18,179.41,16800.0,152.1511,152.2699,152.0747,152.2699,16800.0
2012-10-02 15:20:00,179.42,179.45,179.3,179.43,13200.0,152.2784,152.3039,152.1766,152.2869,13200.0
2012-10-02 15:25:00,179.43,179.5,179.35,179.47,18600.0,152.2869,152.3463,152.219,152.3209,18600.0
2012-10-02 15:30:00,179.48,179.61,179.37,179.42,29000.0,152.3294,152.4397,152.236,152.2784,29000.0
2012-10-02 15:35:00,179.41,179.66,179.41,179.59,21000.0,152.2699,152.4821,152.2699,152.4227,21000.0
2012-10-02 15:40:00,179.59,179.64,179.49,179.61,34800.0,152.4227,152.4652,152.3378,152.4397,34800.0
2012-10-02 15:45:00,179.6,179.75,179.51,179.57,33900.0,152.4312,152.5585,152.3548,152.4057,33900.0
2012-10-02 15:50:00,179.57,179.65,179.57,179.58,23200.0,152.4057,152.4736,152.4057,152.4142,23200.0
2012-10-02 15:55:00,179.59,179.86,179.59,179.83,90300.0,152.4227,152.6519,152.4227,152.6264,90300.0
2012-10-03 09:30:00,180.28,180.36,180.14,180.25,41600.0,153.0083,153.0762,152.8895,152.9829,41600.0
2012-10-03 09:35:00,180.21,180.31,179.88,179.88,22100.0,152.9489,153.0338,152.6688,152.6688,22100.0
2012-10-03 09:40:00,179.86,180.02,179.59,179.62,31800.0,152.6519,152.7877,152.4227,152.4482,31800.0
2012-10-03 09:45:00,179.58,179.7,179.49,179.56,24600.0,152.4142,152.5161,152.3378,152.3973,24600.0
2012-10-03 09:50:00,179.62,179.74,179.4,179.45,22300.0,152.4482,152.55,152.2615,152.3039,22300.0
2012-10-03 09:55:00,179.39,179.48,179.3,179.43,19300.0,152.253,152.3294,152.1766,152.2869,19300.0
2012-10-03 10:00:00,179.47,179.72,178.94,179.19,60000.0,152.3209,152.5331,151.871,152.0832,60000.0
2012-10-03 10:05:00,179.16,179.45,179.12,179.38,35400.0,152.0578,152.3039,152.0238,152.2445,35400.0
2012-10-03 10:10:00,179.35,179.7,179.35,179.65,22500.0,152.219,152.5161,152.219,152.4736,22500.0
2012-10-03 10:15:00,179.69,180.15,179.68,180.11,49000.0,152.5076,152.898,152.4991,152.8641,49000.0
2012-10-03 10:20:00,180.14,180.21,180.0,180.09,30700.0,152.8895,152.9489,152.7707,152.8471,30700.0
2012-10-03 10:25:00,180.06,180.12,179.99,180.07,22000.0,152.8216,152.8725,152.7622,152.8301,22000.0
2012-10-03 10:30:00,180.09,180.17,179.77,179.9,56700.0,152.8471,152.915,152.5755,152.6858,56700.0
2012-10-03 10:35:00,179.94,180.03,179.85,179.96,45600.0,152.7198,152.7962,152.6434,152.7367,45600.0
2012-10-03 10:40:00,179.98,180.02,179.76,179.89,61500.0,152.7537,152.7877,152.567,152.6773,61500.0
2012-10-03 10:45:00,179.88,180.03,179.76,179.8,29000.0,152.6688,152.7962,152.567,152.601,29000.0
2012-10-03 10:50:00,179.82,179.85,179.63,179.63,17900.0,152.6179,152.6434,152.4567,152.4567,17900.0
2012-10-03 10:55:00,179.64,179.8,179.64,179.78,28000.0,152.4652,152.601,152.4652,152.584,28000.0
2012-10-03 11:00:00,179.76,179.97,179.76,179.89,30700.0,152.567,152.7452,152.567,152.6773,30700.0
2012-10-03 11:05:00,179.91,180.1,179.91,180.07,32200.0,152.6943,152.8556,152.6943,152.8301,32200.0
2012-10-03 11:10:00,180.09,180.44,180.09,180.35,56700.0,152.8471,153.1441,152.8471,153.0678,56700.0
2012-10-03 11:15:00,180.36,180.37,180.18,180.18,19300.0,153.0762,153.0847,152.9235,152.9235,19300.0
2012-10-03 11:20:00,180.18,180.31,180.17,180.18,13300.0,152.9235,153.0338,152.915,152.9235,13300.0
2012-10-03 11:25:00,180.19,180.24,180.15,180.19,9000.0,152.932,152.9744,152.898,152.932,9000.0
2012-10-03 11:30:00,180.17,180.25,180.13,180.22,14600.0,152.915,152.9829,152.881,152.9574,14600.0
2012-10-03 11:35:00,180.18,180.21,180.14,180.2,15600.0,152.9235,152.9489,152.8895,152.9404,15600.0
2012-10-03 11:40:00,180.21,180.27,180.16,180.21,6200.0,152.9489,152.9999,152.9065,152.9489,6200.0
2012-10-03 11:45:00,180.25,180.58,180.25,180.48,56600.0,152.9829,153.263,152.9829,153.1781,56600.0
2012-10-03 11:50:00,180.52,180.53,180.31,180.31,19200.0,153.212,153.2205,153.0338,153.0338,19200.0
2012-10-03 11:55:00,180.3,180.6,180.27,180.51,129000.0,153.0253,153.2799,152.9999,153.2035,129000.0
2012-10-03 12:00:00,180.51,180.53,180.4,180.44,16900.0,153.2035,153.2205,153.1102,153.1441,16900.0
2012-10-03 12:05:00,180.45,180.49,180.38,180.41,9100.0,153.1526,153.1866,153.0932,153.1187,9100.0
2012-10-03 12:10:00,180.45,180.46,180.42,180.42,2900.0,153.1526,153.1611,153.1272,153.1272,2900.0
2012-10-03 12:15:00,180.46,180.51,180.44,180.49,6200.0,153.1611,153.2035,153.1441,153.1866,6200.0
2012-10-03 12:20:00,180.49,180.51,180.45,180.5,11400.0,153.1866,153.2035,153.1526,153.1951,11400.0
2012-10-03 12:25:00,180.5,180.6,180.49,180.58,16100.0,153.1951,153.2799,153.1866,153.263,16100.0
2012-10-03 12:30:00,180.64,180.72,180.6,180.68,23600.0,153.3139,153.3818,153.2799,153.3478,23600.0
2012-10-03 12:35:00,180.67,180.68,180.54,180.6,8700.0,153.3393,153.3478,153.229,153.2799,8700.0
2012-10-03 12:40:00,180.58,180.59,180.47,180.48,7200.0,153.263,153.2714,153.1696,153.1781,7200.0
2012-10-03 12:45:00,180.48,180.56,180.48,180.56,4300.0,153.1781,153.246,153.1781,153.246,4300.0
2012-10-03 12:50:00,180.53,180.58,180.53,180.55,15600.0,153.2205,153.263,153.2205,153.2375,15600.0
2012-10-03 12:55:00,180.54,180.56,180.4,180.49,10600.0,153.229,153.246,153.1102,153.1866,10600.0
2012-10-03 13:00:00,180.47,180.48,180.43,180.47,3800.0,153.1696,153.1781,153.1356,153.1696,3800.0
2012-10-03 13:05:00,180.49,180.49,180.35,180.39,2000.0,153.1866,153.1866,153.0678,153.1017,2000.0
2012-10-03 13:10:00,180.39,180.44,180.38,180.42,4000.0,153.1017,153.1441,153.0932,153.1272,4000.0
2012-10-03 13:15:00,180.44,180.5,180.42,180.47,4200.0,153.1441,153.1951,153.1272,153.1696,4200.0
2012-10-03 13:20:00,180.48,180.56,180.48,180.5,6300.0,153.1781,153.246,153.1781,153.1951,6300.0
2012-10-03 13:25:00,180.49,180.49,180.42,180.47,1600.0,153.1866,153.1866,153.1272,153.1696,1600.0
2012-10-03 13:30:00,180.42,180.44,180.23,180.23,11800.0,153.1272,153.1441,152.9659,152.9659,11800.0
2012-10-03 13:35:00,180.22,180.27,179.78,179.9,44700.0,152.9574,152.9999,152.584,152.6858,44700.0
2012-10-03 13:40:00,179.9,180.04,179.81,179.98,37200.0,152.6858,152.8046,152.6094,152.7537,37200.0
2012-10-03 13:45:00,179.93,180.04,179.9,179.97,14500.0,152.7113,152.8046,152.6858,152.7452,14500.0
2012-10-03 13:50:00,179.96,180.15,179.96,180.04,7900.0,152.7367,152.898,152.7367,152.8046,7900.0
2012-10-03 13:55:00,180.04,180.13,179.97,179.97,21400.0,152.8046,152.881,152.7452,152.7452,21400.0
2012-10-03 14:00:00,179.95,180.08,179.92,179.94,10900.0,152.7283,152.8386,152.7028,152.7198,10900.0
2012-10-03 14:05:00,179.93,180.1,179.92,180.06,14500.0,152.7113,152.8556,152.7028,152.8216,14500.0
2012-10-03 14:10:00,180.08,180.12,180.07,180.07,2200.0,152.8386,152.8725,152.8301,152.8301,2200.0
2012-10-03 14:15:00,180.06,180.06,179.91,179.92,12600.0,152.8216,152.8216,152.6943,152.7028,12600.0
2012-10-03 14:20:00,179.92,180.01,179.7,179.78,24700.0,152.7028,152.7792,152.5161,152.584,24700.0
2012-10-03 14:25:00,179.77,179.89,179.67,179.77,35100.0,152.5755,152.6773,152.4906,152.5755,35100.0
2012-10-03 14:30:00,179.76,179.93,179.71,179.91,19400.0,152.567,152.7113,152.5246,152.6943,19400.0
2012-10-03 14:35:00,179.91,180.05,179.91,179.95,28500.0,152.6943,152.8131,152.6943,152.7283,28500.0
2012-10-03 14:40:00,179.93,179.93,179.87,179.9,8000.0,152.7113,152.7113,152.6604,152.6858,8000.0
2012-10-03 14:45:00,179.89,179.9,179.8,179.83,6500.0,152.6773,152.6858,152.601,152.6264,6500.0
2012-10-03 14:50:00,179.81,179.85,179.58,179.62,22700.0,152.6094,152.6434,152.4142,152.4482,22700.0
2012-10-03 14:55:00,179.62,179.7,179.55,179.69,107800.0,152.4482,152.5161,152.3888,152.5076,107800.0
2012-10-03 15:00:00,179.71,179.71,179.55,179.61,60700.0,152.5246,152.5246,152.3888,152.4397,60700.0
2012-10-03 15:05:00,179.61,179.65,179.43,179.56,31100.0,152.4397,152.4736,152.2869,152.3973,31100.0
2012-10-03 15:10:00,179.56,179.66,179.45,179.66,39200.0,152.3973,152.4821,152.3039,152.4821,39200.0
2012-10-03 15:15:00,179.67,179.85,179.59,179.64,34100.0,152.4906,152.6434,152.4227,152.4652,34100.0
2012-10-03 15:20:00,179.63,179.79,179.52,179.74,37500.0,152.4567,152.5925,152.3633,152.55,37500.0
2012-10-03 15:25:00,179.73,180.03,179.66,179.88,37000.0,152.5415,152.7962,152.4821,152.6688,37000.0
2012-10-03 15:30:00,179.88,179.91,179.68,179.8,50300.0,152.6688,152.6943,152.4991,152.601,50300.0
2012-10-03 15:35:00,179.78,179.88,179.71,179.88,58400.0,152.584,152.6688,152.5246,152.6688,58400.0
2012-10-03 15:40:00,179.89,180.01,179.81,179.92,57600.0,152.6773,152.7792,152.6094,152.7028,57600.0
2012-10-03 15:45:00,179.93,179.94,179.82,179.85,37900.0,152.7113,152.7198,152.6179,152.6434,37900.0
2012-10-03 15:50:00,179.84,179.9,179.74,179.84,37000.0,152.6349,152.6858,152.55,152.6349,37000.0
2012-10-03 15:55:00,179.85,179.97,179.82,179.86,94600.0,152.6434,152.7452,152.6179,152.6519,94600.0
2012-10-04 09:30:00,180.38,180.51,179.98,180.17,45400.0,153.0932,153.2035,152.7537,152.915,45400.0
2012-10-04 09:35:00,180.16,180.24,179.94,180.08,130100.0,152.9065,152.9744,152.7198,152.8386,130100.0
2012-10-04 09:40:00,180.07,180.16,179.88,180.04,45500.0,152.8301,152.9065,152.6688,152.8046,45500.0
2012-10-04 09:45:00,180.02,180.23,179.88,180.2,110300.0,152.7877,152.9659,152.6688,152.9404,110300.0
2012-10-04 09:50:00,180.2,180.26,180.01,180.04,42200.0,152.9404,152.9914,152.7792,152.8046,42200.0
2012-10-04 09:55:00,180.02,180.17,180.02,180.16,19200.0,152.7877,152.915,152.7877,152.9065,19200.0
2012-10-04 10:00:00,180.15,180.38,180.04,180.33,88800.0,152.898,153.0932,152.8046,153.0508,88800.0
2012-10-04 10:05:00,180.32,180.81,180.32,180.75,129300.0,153.0423,153.4582,153.0423,153.4072,129300.0
2012-10-04 10:10:00,180.75,181.17,180.75,180.89,82300.0,153.4072,153.7637,153.4072,153.5261,82300.0
2012-10-04 10:15:00,180.91,181.05,180.91,180.93,57500.0,153.543,153.6619,153.543,153.56,57500.0
2012-10-04 10:20:00,180.94,181.02,180.87,180.88,39300.0,153.5685,153.6364,153.5091,153.5176,39300.0
2012-10-04 10:25:00,180.89,180.94,180.79,180.79,38600.0,153.5261,153.5685,153.4412,153.4412,38600.0
2012-10-04 10:30:00,180.78,180.87,180.68,180.69,33200.0,153.4327,153.5091,153.3478,153.3563,33200.0
2012-10-04 10:35:00,180.69,180.76,180.62,180.73,39100.0,153.3563,153.4157,153.2969,153.3903,39100.0
2012-10-04 10:40:00,180.74,180.79,180.49,180.49,51900.0,153.3988,153.4412,153.1866,153.1866,51900.0
2012-10-04 10:45:00,180.5,180.63,180.46,180.54,49300.0,153.1951,153.3054,153.1611,153.229,49300.0
2012-10-04 10:50:00,180.54,180.67,180.45,180.45,41800.0,153.229,153.3393,153.1526,153.1526,41800.0
2012-10-04 10:55:00,180.46,180.56,180.37,180.51,53400.0,153.1611,153.246,153.0847,153.2035,53400.0
2012-10-04 11:00:00,180.5,180.6,180.45,180.45,28600.0,153.1951,153.2799,153.1526,153.1526,28600.0
2012-10-04 11:05:00,180.46,180.46,180.18,180.34,99900.0,153.1611,153.1611,152.9235,153.0593,99900.0
2012-10-04 11:10:00,180.33,180.49,180.28,180.41,37700.0,153.0508,153.1866,153.0083,153.1187,37700.0
2012-10-04 11:15:00,180.39,180.44,180.24,180.27,41300.0,153.1017,153.1441,152.9744,152.9999,41300.0
2012-10-04 11:20:00,180.26,180.26,179.89,179.92,164200.0,152.9914,152.9914,152.6773,152.7028,164200.0
2012-10-04 11:25:00,179.91,179.91,179.74,179.77,49400.0,152.6943,152.6943,152.55,152.5755,49400.0
2012-10-04 11:30:00,179.79,179.87,179.67,179.84,42000.0,152.5925,152.6604,152.4906,152.6349,42000.0
2012-10-04 11:35:00,179.83,179.91,179.78,179.85,34500.0,152.6264,152.6943,152.584,152.6434,34500.0
2012-10-04 11:40:00,179.85,179.99,179.83,179.89,27100.0,152.6434,152.7622,152.6264,152.6773,27100.0
2012-10-04 11:45:00,179.9,180.06,179.9,179.97,13600.0,152.6858,152.8216,152.6858,152.7452,13600.0
2012-10-04 11:50:00,180.0,180.03,179.93,180.01,13900.0,152.7707,152.7962,152.7113,152.7792,13900.0
2012-10-04 11:55:00,180.01,180.12,180.0,180.09,8800.0,152.7792,152.8725,152.7707,152.8471,8800.0
2012-10-04 12:00:00,180.08,180.11,179.99,180.02,108200.0,152.8386,152.8641,152.7622,152.7877,108200.0
2012-10-04 12:05:00,180.06,180.38,180.06,180.35,55900.0,152.8216,153.0932,152.8216,153.0678,55900.0
2012-10-04 12:10:00,180.38,180.58,180.36,180.48,28300.0,153.0932,153.263,153.0762,153.1781,28300.0
2012-10-04 12:15:00,180.49,180.56,180.45,180.48,13200.0,153.1866,153.246,153.1526,153.1781,13200.0
2012-10-04 12:20:00,180.51,180.6,180.5,180.6,9100.0,153.2035,153.2799,153.1951,153.2799,9100.0
2012-10-04 12:25:00,180.58,180.59,180.5,180.52,17200.0,153.263,153.2714,153.1951,153.212,17200.0
2012-10-04 12:30:00,180.56,180.67,180.54,180.63,8600.0,153.246,153.3393,153.229,153.3054,8600.0
2012-10-04 12:35:00,180.63,180.66,180.54,180.55,17600.0,153.3054,153.3309,153.229,153.2375,17600.0
2012-10-04 12:40:00,180.59,180.62,180.42,180.45,15000.0,153.2714,153.2969,153.1272,153.1526,15000.0
2012-10-04 12:45:00,180.45,180.52,180.42,180.49,24000.0,153.1526,153.212,153.1272,153.1866,24000.0
2012-10-04 12:50:00,180.49,180.5,180.33,180.33,12800.0,153.1866,153.1951,153.0508,153.0508,12800.0
2012-10-04 12:55:00,180.33,180.46,180.33,180.44,18200.0,153.0508,153.1611,153.0508,153.1441,18200.0
2012-10-04 13:00:00,180.46,180.55,180.43,180.55,10400.0,153.1611,153.2375,153.1356,153.2375,10400.0
2012-10-04 13:05:00,180.55,180.61,180.53,180.61,10600.0,153.2375,153.2884,153.2205,153.2884,10600.0
2012-10-04 13:10:00,180.61,180.61,180.53,180.55,6000.0,153.2884,153.2884,153.2205,153.2375,6000.0
2012-10-04 13:15:00,180.59,180.68,180.58,180.65,11600.0,153.2714,153.3478,153.263,153.3224,11600.0
2012-10-04 13:20:00,180.66,180.72,180.64,180.7,22600.0,153.3309,153.3818,153.3139,153.3648,22600.0
2012-10-04 13:25:00,180.7,180.91,180.7,180.86,82300.0,153.3648,153.543,153.3648,153.5006,82300.0
2012-10-04 13:30:00,180.87,180.96,180.87,180.95,55400.0,153.5091,153.5855,153.5091,153.577,55400.0
2012-10-04 13:35:00,180.95,181.13,180.93,181.02,61700.0,153.577,153.7298,153.56,153.6364,61700.0
2012-10-04 13:40:00,181.02,181.02,180.92,180.99,87300.0,153.6364,153.6364,153.5515,153.6109,87300.0
2012-10-04 13:45:00,181.0,181.04,180.99,181.01,53200.0,153.6194,153.6534,153.6109,153.6279,53200.0
2012-10-04 13:50:00,181.0,181.06,180.97,180.98,38700.0,153.6194,153.6703,153.594,153.6024,38700.0
2012-10-04 13:55:00,180.98,181.24,180.97,181.22,115200.0,153.6024,153.8231,153.594,153.8061,115200.0
2012-10-04 14:00:00,181.22,181.26,180.66,180.97,161200.0,153.8061,153.8401,153.3309,153.594,161200.0
2012-10-04 14:05:00,180.98,180.98,180.77,180.96,57200.0,153.6024,153.6024,153.4242,153.5855,57200.0
2012-10-04 14:10:00,180.97,181.02,180.85,180.9,34100.0,153.594,153.6364,153.4921,153.5345,34100.0
2012-10-04 14:15:00,180.89,180.89,180.77,180.82,24000.0,153.5261,153.5261,153.4242,153.4667,24000.0
2012-10-04 14:20:00,180.8,180.89,180.71,180.75,235700.0,153.4497,153.5261,153.3733,153.4072,235700.0
2012-10-04 14:25:00,180.74,180.84,180.74,180.83,11900.0,153.3988,153.4836,153.3988,153.4751,11900.0
2012-10-04 14:30:00,180.84,180.92,180.76,180.81,22400.0,153.4836,153.5515,153.4157,153.4582,22400.0
2012-10-04 14:35:00,180.81,180.89,180.74,180.88,10500.0,153.4582,153.5261,153.3988,153.5176,10500.0
2012-10-04 14:40:00,180.91,181.05,180.91,180.96,37300.0,153.543,153.6619,153.543,153.5855,37300.0
2012-10-04 14:45:00,180.95,181.01,180.92,180.96,16500.0,153.577,153.6279,153.5515,153.5855,16500.0
2012-10-04 14:50:00,180.95,180.95,180.77,180.81,21100.0,153.577,153.577,153.4242,153.4582,21100.0
2012-10-04 14:55:00,180.82,180.9,180.82,180.87,6100.0,153.4667,153.5345,153.4667,153.5091,6100.0
2012-10-04 15:00:00,180.88,181.0,180.87,180.99,13600.0,153.5176,153.6194,153.5091,153.6109,13600.0
2012-10-04 15:05:00,180.97,180.99,180.94,180.98,19100.0,153.594,153.6109,153.5685,153.6024,19100.0
2012-10-04 15:10:00,180.97,181.02,180.96,180.98,10300.0,153.594,153.6364,153.5855,153.6024,10300.0
2012-10-04 15:15:00,180.96,181.11,180.96,181.07,16400.0,153.5855,153.7128,153.5855,153.6788,16400.0
2012-10-04 15:20:00,181.06,181.06,180.85,180.85,10200.0,153.6703,153.6703,153.4921,153.4921,10200.0
2012-10-04 15:25:00,180.83,180.99,180.83,180.97,9800.0,153.4751,153.6109,153.4751,153.594,9800.0
2012-10-04 15:30:00,181.0,181.04,180.95,181.02,10900.0,153.6194,153.6534,153.577,153.6364,10900.0
2012-10-04 15:35:00,181.02,181.12,181.0,181.08,19300.0,153.6364,153.7213,153.6194,153.6873,19300.0
2012-10-04 15:40:00,181.07,181.08,181.0,181.08,19900.0,153.6788,153.6873,153.6194,153.6873,19900.0
2012-10-04 15:45:00,181.07,181.13,181.0,181.07,50500.0,153.6788,153.7298,153.6194,153.6788,50500.0
2012-10-04 15:50:00,181.08,181.08,180.93,180.96,74100.0,153.6873,153.6873,153.56,153.5855,74100.0
2012-10-04 15:55:00,180.97,181.46,180.95,181.45,187400.0,153.594,154.0098,153.577,154.0013,187400.0
2012-10-05 09:30:00,182.26,182.39,182.02,182.33,70200.0,154.6888,154.7992,154.4851,154.7482,70200.0
2012-10-05 09:35:00,182.3,182.59,182.29,182.51,34400.0,154.7228,154.9689,154.7143,154.901,34400.0
2012-10-05 09:40:00,182.5,182.55,182.08,182.13,49200.0,154.8925,154.9349,154.536,154.5785,49200.0
2012-10-05 09:45:00,182.15,182.23,181.94,182.17,48100.0,154.5955,154.6634,154.4172,154.6124,48100.0
2012-10-05 09:50:00,182.17,182.5,182.11,182.49,112500.0,154.6124,154.8925,154.5615,154.884,112500.0
2012-10-05 09:55:00,182.51,182.58,182.33,182.34,33200.0,154.901,154.9604,154.7482,154.7567,33200.0
2012-10-05 10:00:00,182.37,182.37,182.18,182.32,38800.0,154.7822,154.7822,154.6209,154.7397,38800.0
2012-10-05 10:05:00,182.31,182.39,182.23,182.39,24700.0,154.7313,154.7992,154.6634,154.7992,24700.0
2012-10-05 10:10:00,182.41,182.54,182.39,182.46,17500.0,154.8161,154.9265,154.7992,154.8586,17500.0
2012-10-05 10:15:00,182.48,182.82,182.48,182.8,40200.0,154.8755,155.1641,154.8755,155.1471,40200.0
2012-10-05 10:20:00,182.8,182.96,182.8,182.94,23300.0,155.1471,155.2829,155.1471,155.266,23300.0
2012-10-05 10:25:00,182.94,183.05,182.93,182.95,19900.0,155.266,155.3593,155.2575,155.2744,19900.0
2012-10-05 10:30:00,182.95,183.02,182.92,183.02,13700.0,155.2744,155.3338,155.249,155.3338,13700.0
2012-10-05 10:35:00,183.0,183.03,182.9,182.96,41200.0,155.3169,155.3423,155.232,155.2829,41200.0
2012-10-05 10:40:00,182.98,183.04,182.78,182.83,78800.0,155.2999,155.3508,155.1302,155.1726,78800.0
2012-10-05 10:45:00,182.84,182.91,182.75,182.83,72900.0,155.1811,155.2405,155.1047,155.1726,72900.0
2012-10-05 10:50:00,182.84,182.88,182.8,182.82,19500.0,155.1811,155.215,155.1471,155.1641,19500.0
2012-10-05 10:55:00,182.83,182.9,182.77,182.86,19300.0,155.1726,155.232,155.1217,155.1981,19300.0
2012-10-05 11:00:00,182.84,182.89,182.71,182.76,17100.0,155.1811,155.2235,155.0707,155.1132,17100.0
2012-10-05 11:05:00,182.78,182.79,182.64,182.72,17000.0,155.1302,155.1386,155.0113,155.0792,17000.0
2012-10-05 11:10:00,182.73,182.82,182.71,182.79,23900.0,155.0877,155.1641,155.0707,155.1386,23900.0
2012-10-05 11:15:00,182.77,182.89,182.73,182.86,14100.0,155.1217,155.2235,155.0877,155.1981,14100.0
2012-10-05 11:20:00,182.86,182.89,182.72,182.72,13600.0,155.1981,155.2235,155.0792,155.0792,13600.0
2012-10-05 11:25:00,182.7,182.73,182.62,182.69,20000.0,155.0623,155.0877,154.9944,155.0538,20000.0
2012-10-05 11:30:00,182.67,182.84,182.67,182.84,20100.0,155.0368,155.1811,155.0368,155.1811,20100.0
2012-10-05 11:35:00,182.82,182.85,182.69,182.72,15900.0,155.1641,155.1896,155.0538,155.0792,15900.0
2012-10-05 11:40:00,182.67,182.67,182.39,182.45,17600.0,155.0368,155.0368,154.7992,154.8501,17600.0
2012-10-05 11:45:00,182.46,182.55,182.45,182.5,7000.0,154.8586,154.9349,154.8501,154.8925,7000.0
2012-10-05 11:50:00,182.53,182.57,182.46,182.53,23400.0,154.918,154.9519,154.8586,154.918,23400.0
2012-10-05 11:55:00,182.55,182.6,182.51,182.54,10500.0,154.9349,154.9774,154.901,154.9265,10500.0
2012-10-05 12:00:00,182.56,182.59,182.43,182.47,17000.0,154.9434,154.9689,154.8331,154.867,17000.0
2012-10-05 12:05:00,182.43,182.44,182.29,182.32,17300.0,154.8331,154.8416,154.7143,154.7397,17300.0
2012-10-05 12:10:00,182.28,182.62,182.26,182.61,22700.0,154.7058,154.9944,154.6888,154.9859,22700.0
2012-10-05 12:15:00,182.64,182.74,182.59,182.61,25900.0,155.0113,155.0962,154.9689,154.9859,25900.0
2012-10-05 12:20:00,182.6,182.66,182.53,182.53,20300.0,154.9774,155.0283,154.918,154.918,20300.0
2012-10-05 12:25:00,182.54,182.65,182.53,182.61,7700.0,154.9265,155.0198,154.918,154.9859,7700.0
2012-10-05 12:30:00,182.63,182.73,182.63,182.72,7000.0,155.0028,155.0877,155.0028,155.0792,7000.0
2012-10-05 12:35:00,182.71,182.71,182.61,182.61,6100.0,155.0707,155.0707,154.9859,154.9859,6100.0
2012-10-05 12:40:00,182.64,182.73,182.62,182.71,7700.0,155.0113,155.0877,154.9944,155.0707,7700.0
2012-10-05 12:45:00,182.69,182.69,182.45,182.45,12300.0,155.0538,155.0538,154.8501,154.8501,12300.0
2012-10-05 12:50:00,182.47,182.5,182.38,182.5,13500.0,154.867,154.8925,154.7907,154.8925,13500.0
2012-10-05 12:55:00,182.51,182.53,182.46,182.47,4400.0,154.901,154.918,154.8586,154.867,4400.0
2012-10-05 13:00:00,182.48,182.53,182.46,182.46,9900.0,154.8755,154.918,154.8586,154.8586,9900.0
2012-10-05 13:05:00,182.48,182.51,182.44,182.48,4500.0,154.8755,154.901,154.8416,154.8755,4500.0
2012-10-05 13:10:00,182.48,182.51,182.38,182.42,7800.0,154.8755,154.901,154.7907,154.8246,7800.0
2012-10-05 13:15:00,182.41,182.51,182.41,182.45,5800.0,154.8161,154.901,154.8161,154.8501,5800.0
2012-10-05 13:20:00,182.47,182.47,182.37,182.37,4800.0,154.867,154.867,154.7822,154.7822,4800.0
2012-10-05 13:25:00,182.33,182.33,182.08,182.1,17000.0,154.7482,154.7482,154.536,154.553,17000.0
2012-10-05 13:30:00,182.09,182.19,182.03,182.13,11200.0,154.5445,154.6294,154.4936,154.5785,11200.0
2012-10-05 13:35:00,182.09,182.23,182.09,182.17,11500.0,154.5445,154.6634,154.5445,154.6124,11500.0
2012-10-05 13:40:00,182.17,182.2,182.13,182.15,3400.0,154.6124,154.6379,154.5785,154.5955,3400.0
2012-10-05 13:45:00,182.15,182.15,181.93,181.93,12600.0,154.5955,154.5955,154.4087,154.4087,12600.0
2012-10-05 13:50:00,181.94,182.09,181.9,182.09,16300.0,154.4172,154.5445,154.3833,154.5445,16300.0
2012-10-05 13:55:00,182.09,182.09,182.04,182.04,3200.0,154.5445,154.5445,154.5021,154.5021,3200.0
2012-10-05 14:00:00,182.03,182.08,182.0,182.08,4100.0,154.4936,154.536,154.4681,154.536,4100.0
2012-10-05 14:05:00,182.05,182.05,181.96,181.96,6400.0,154.5106,154.5106,154.4342,154.4342,6400.0
2012-10-05 14:10:00,181.95,182.1,181.84,182.07,17100.0,154.4257,154.553,154.3324,154.5276,17100.0
2012-10-05 14:15:00,182.09,182.17,182.06,182.1,16800.0,154.5445,154.6124,154.5191,154.553,16800.0
2012-10-05 14:20:00,182.09,182.09,182.01,182.01,17400.0,154.5445,154.5445,154.4766,154.4766,17400.0
2012-10-05 14:25:00,182.0,182.02,181.94,181.98,16100.0,154.4681,154.4851,154.4172,154.4512,16100.0
2012-10-05 14:30:00,181.94,181.95,181.91,181.93,4500.0,154.4172,154.4257,154.3918,154.4087,4500.0
2012-10-05 14:35:00,181.91,181.93,181.77,181.78,11000.0,154.3918,154.4087,154.2729,154.2814,11000.0
2012-10-05 14:40:00,181.77,181.92,181.74,181.92,17400.0,154.2729,154.4003,154.2475,154.4003,17400.0
2012-10-05 14:45:00,181.91,181.95,181.74,181.74,96900.0,154.3918,154.4257,154.2475,154.2475,96900.0
2012-10-05 14:50:00,181.76,181.78,181.42,181.44,25000.0,154.2645,154.2814,153.9759,153.9929,25000.0
2012-10-05 14:55:00,181.37,181.46,181.31,181.36,16300.0,153.9335,154.0098,153.8825,153.925,16300.0
2012-10-05 15:00:00,181.36,181.52,181.34,181.46,8700.0,153.925,154.0608,153.908,154.0098,8700.0
2012-10-05 15:05:00,181.43,181.44,181.24,181.35,18600.0,153.9844,153.9929,153.8231,153.9165,18600.0
2012-10-05 15:10:00,181.32,181.32,181.07,181.29,29300.0,153.891,153.891,153.6788,153.8656,29300.0
2012-10-05 15:15:00,181.29,181.45,181.25,181.4,49700.0,153.8656,154.0013,153.8316,153.9589,49700.0
2012-10-05 15:20:00,181.39,181.58,181.3,181.53,24400.0,153.9504,154.1117,153.874,154.0692,24400.0
2012-10-05 15:25:00,181.54,181.55,181.4,181.46,32800.0,154.0777,154.0862,153.9589,154.0098,32800.0
2012-10-05 15:30:00,181.45,181.46,181.17,181.19,87300.0,154.0013,154.0098,153.7637,153.7807,87300.0
2012-10-05 15:35:00,181.18,181.27,181.02,181.13,83100.0,153.7722,153.8486,153.6364,153.7298,83100.0
2012-10-05 15:40:00,181.16,181.29,181.15,181.18,24600.0,153.7552,153.8656,153.7467,153.7722,24600.0
2012-10-05 15:45:00,181.2,181.44,181.2,181.43,48800.0,153.7892,153.9929,153.7892,153.9844,48800.0
2012-10-05 15:50:00,181.43,181.43,181.25,181.38,69000.0,153.9844,153.9844,153.8316,153.9419,69000.0
2012-10-05 15:55:00,181.38,181.53,181.27,181.52,131900.0,153.9419,154.0692,153.8486,154.0608,131900.0
2012-10-08 09:30:00,180.53,180.62,180.27,180.45,34700.0,153.2205,153.2969,152.9999,153.1526,34700.0
2012-10-08 09:35:00,180.45,180.57,180.35,180.47,12500.0,153.1526,153.2545,153.0678,153.1696,12500.0
2012-10-08 09:40:00,180.36,180.85,180.34,180.83,12800.0,153.0762,153.4921,153.0593,153.4751,12800.0
2012-10-08 09:45:00,180.82,180.89,180.51,180.57,48100.0,153.4667,153.5261,153.2035,153.2545,48100.0
2012-10-08 09:50:00,180.54,180.8,180.53,180.8,25100.0,153.229,153.4497,153.2205,153.4497,25100.0
2012-10-08 09:55:00,180.81,180.95,180.7,180.85,28800.0,153.4582,153.577,153.3648,153.4921,28800.0
2012-10-08 10:00:00,180.87,181.28,180.87,181.14,42400.0,153.5091,153.8571,153.5091,153.7382,42400.0
2012-10-08 10:05:00,181.17,181.22,181.03,181.19,30000.0,153.7637,153.8061,153.6449,153.7807,30000.0
2012-10-08 10:10:00,181.22,181.31,181.1,181.21,24900.0,153.8061,153.8825,153.7043,153.7977,24900.0
2012-10-08 10:15:00,181.23,181.23,181.05,181.11,15200.0,153.8146,153.8146,153.6619,153.7128,15200.0
2012-10-08 10:20:00,181.14,181.14,180.88,180.91,30400.0,153.7382,153.7382,153.5176,153.543,30400.0
2012-10-08 10:25:00,180.95,180.96,180.86,180.88,11700.0,153.577,153.5855,153.5006,153.5176,11700.0
2012-10-08 10:30:00,180.92,180.98,180.79,180.97,23200.0,153.5515,153.6024,153.4412,153.594,23200.0
2012-10-08 10:35:00,180.95,181.14,180.92,181.09,22400.0,153.577,153.7382,153.5515,153.6958,22400.0
2012-10-08 10:40:00,181.1,181.39,181.1,181.3,23900.0,153.7043,153.9504,153.7043,153.874,23900.0
2012-10-08 10:45:00,181.3,181.31,181.06,181.11,29900.0,153.874,153.8825,153.6703,153.7128,29900.0
2012-10-08 10:50:00,181.11,181.3,181.08,181.22,12900.0,153.7128,153.874,153.6873,153.8061,12900.0
2012-10-08 10:55:00,181.23,181.26,181.01,181.02,41000.0,153.8146,153.8401,153.6279,153.6364,41000.0
2012-10-08 11:00:00,181.02,181.15,180.98,181.09,20900.0,153.6364,153.7467,153.6024,153.6958,20900.0
2012-10-08 11:05:00,181.09,181.13,180.84,180.85,23500.0,153.6958,153.7298,153.4836,153.4921,23500.0
2012-10-08 11:10:00,180.85,180.93,180.78,180.85,19200.0,153.4921,153.56,153.4327,153.4921,19200.0
2012-10-08 11:15:00,180.85,180.88,180.74,180.78,9800.0,153.4921,153.5176,153.3988,153.4327,9800.0
2012-10-08 11:20:00,180.75,180.85,180.71,180.82,12000.0,153.4072,153.4921,153.3733,153.4667,12000.0
2012-10-08 11:25:00,180.81,180.82,180.75,180.81,8400.0,153.4582,153.4667,153.4072,153.4582,8400.0
2012-10-08 11:30:00,180.81,180.81,180.67,180.69,12800.0,153.4582,153.4582,153.3393,153.3563,12800.0
2012-10-08 11:35:00,180.67,180.68,180.55,180.58,6900.0,153.3393,153.3478,153.2375,153.263,6900.0
2012-10-08 11:40:00,180.57,180.58,180.45,180.53,11800.0,153.2545,153.263,153.1526,153.2205,11800.0
2012-10-08 11:45:00,180.48,180.54,180.47,180.48,3100.0,153.1781,153.229,153.1696,153.1781,3100.0
2012-10-08 11:50:00,180.44,180.59,180.42,180.59,6600.0,153.1441,153.2714,153.1272,153.2714,6600.0
2012-10-08 11:55:00,180.6,180.68,180.57,180.65,3700.0,153.2799,153.3478,153.2545,153.3224,3700.0
2012-10-08 12:00:00,180.68,180.7,180.55,180.61,6600.0,153.3478,153.3648,153.2375,153.2884,6600.0
2012-10-08 12:05:00,180.58,180.72,180.57,180.65,3900.0,153.263,153.3818,153.2545,153.3224,3900.0
2012-10-08 12:10:00,180.66,180.84,180.66,180.77,12200.0,153.3309,153.4836,153.3309,153.4242,12200.0
2012-10-08 12:15:00,180.78,180.81,180.72,180.78,6000.0,153.4327,153.4582,153.3818,153.4327,6000.0
2012-10-08 12:20:00,180.75,180.79,180.68,180.69,4800.0,153.4072,153.4412,153.3478,153.3563,4800.0
2012-10-08 12:25:00,180.7,180.76,180.65,180.75,8000.0,153.3648,153.4157,153.3224,153.4072,8000.0
2012-10-08 12:30:00,180.8,180.85,180.77,180.8,10700.0,153.4497,153.4921,153.4242,153.4497,10700.0
2012-10-08 12:35:00,180.74,180.81,180.72,180.76,4100.0,153.3988,153.4582,153.3818,153.4157,4100.0
2012-10-08 12:40:00,180.79,180.79,180.72,180.75,6900.0,153.4412,153.4412,153.3818,153.4072,6900.0
2012-10-08 12:45:00,180.76,180.79,180.72,180.76,5800.0,153.4157,153.4412,153.3818,153.4157,5800.0
2012-10-08 12:50:00,180.76,180.78,180.69,180.73,6200.0,153.4157,153.4327,153.3563,153.3903,6200.0
2012-10-08 12:55:00,180.73,180.93,180.73,180.92,12500.0,153.3903,153.56,153.3903,153.5515,12500.0
2012-10-08 13:00:00,180.94,181.03,180.83,180.85,29900.0,153.5685,153.6449,153.4751,153.4921,29900.0
2012-10-08 13:05:00,180.79,180.81,180.72,180.79,13700.0,153.4412,153.4582,153.3818,153.4412,13700.0
2012-10-08 13:10:00,180.81,180.84,180.75,180.8,87600.0,153.4582,153.4836,153.4072,153.4497,87600.0
2012-10-08 13:15:00,180.8,180.9,180.8,180.89,4700.0,153.4497,153.5345,153.4497,153.5261,4700.0
2012-10-08 13:20:00,180.86,180.89,180.79,180.81,4900.0,153.5006,153.5261,153.4412,153.4582,4900.0
2012-10-08 13:25:00,180.81,180.85,180.78,180.81,4100.0,153.4582,153.4921,153.4327,153.4582,4100.0
2012-10-08 13:30:00,180.83,181.0,180.78,180.96,10200.0,153.4751,153.6194,153.4327,153.5855,10200.0
2012-10-08 13:35:00,180.99,181.0,180.86,180.86,7200.0,153.6109,153.6194,153.5006,153.5006,7200.0
2012-10-08 13:40:00,180.86,180.96,180.84,180.84,6000.0,153.5006,153.5855,153.4836,153.4836,6000.0
2012-10-08 13:45:00,180.85,180.86,180.74,180.77,4600.0,153.4921,153.5006,153.3988,153.4242,4600.0
2012-10-08 13:50:00,180.79,180.81,180.75,180.75,3800.0,153.4412,153.4582,153.4072,153.4072,3800.0
2012-10-08 13:55:00,180.77,180.77,180.66,180.7,18400.0,153.4242,153.4242,153.3309,153.3648,18400.0
2012-10-08 14:00:00,180.69,180.79,180.67,180.78,4200.0,153.3563,153.4412,153.3393,153.4327,4200.0
2012-10-08 14:05:00,180.76,180.77,180.69,180.71,10200.0,153.4157,153.4242,153.3563,153.3733,10200.0
2012-10-08 14:10:00,180.74,180.74,180.65,180.68,6600.0,153.3988,153.3988,153.3224,153.3478,6600.0
2012-10-08 14:15:00,180.7,180.83,180.68,180.81,6500.0,153.3648,153.4751,153.3478,153.4582,6500.0
2012-10-08 14:20:00,180.82,180.85,180.75,180.81,4900.0,153.4667,153.4921,153.4072,153.4582,4900.0
2012-10-08 14:25:00,180.76,180.85,180.76,180.82,3600.0,153.4157,153.4921,153.4157,153.4667,3600.0
2012-10-08 14:30:00,180.83,180.86,180.74,180.78,5400.0,153.4751,153.5006,153.3988,153.4327,5400.0
2012-10-08 14:35:00,180.76,180.8,180.74,180.75,3100.0,153.4157,153.4497,153.3988,153.4072,3100.0
2012-10-08 14:40:00,180.75,180.76,180.68,180.72,4200.0,153.4072,153.4157,153.3478,153.3818,4200.0
2012-10-08 14:45:00,180.69,180.75,180.65,180.72,10200.0,153.3563,153.4072,153.3224,153.3818,10200.0
2012-10-08 14:50:00,180.73,180.76,180.69,180.75,11200.0,153.3903,153.4157,153.3563,153.4072,11200.0
2012-10-08 14:55:00,180.73,180.81,180.73,180.79,7200.0,153.3903,153.4582,153.3903,153.4412,7200.0
2012-10-08 15:00:00,180.8,180.98,180.8,180.98,13500.0,153.4497,153.6024,153.4497,153.6024,13500.0
2012-10-08 15:05:00,181.0,181.03,180.92,180.95,9600.0,153.6194,153.6449,153.5515,153.577,9600.0
2012-10-08 15:10:00,180.91,180.95,180.89,180.95,5700.0,153.543,153.577,153.5261,153.577,5700.0
2012-10-08 15:15:00,180.95,181.12,180.92,180.99,24800.0,153.577,153.7213,153.5515,153.6109,24800.0
2012-10-08 15:20:00,180.98,181.01,180.88,180.94,11000.0,153.6024,153.6279,153.5176,153.5685,11000.0
2012-10-08 15:25:00,180.96,180.98,180.85,180.92,10100.0,153.5855,153.6024,153.4921,153.5515,10100.0
2012-10-08 15:30:00,180.92,180.97,180.9,180.9,4700.0,153.5515,153.594,153.5345,153.5345,4700.0
2012-10-08 15:35:00,180.91,180.97,180.84,180.84,16100.0,153.543,153.594,153.4836,153.4836,16100.0
2012-10-08 15:40:00,180.84,180.87,180.77,180.86,12300.0,153.4836,153.5091,153.4242,153.5006,12300.0
2012-10-08 15:45:00,180.87,180.89,180.73,180.82,16800.0,153.5091,153.5261,153.3903,153.4667,16800.0
2012-10-08 15:50:00,180.82,180.87,180.79,180.85,35600.0,153.4667,153.5091,153.4412,153.4921,35600.0
2012-10-08 15:55:00,180.84,180.88,180.75,180.76,65000.0,153.4836,153.5176,153.4072,153.4157,65000.0
2012-10-09 09:30:00,180.64,180.75,180.43,180.48,48500.0,153.3139,153.4072,153.1356,153.1781,48500.0
2012-10-09 09:35:00,180.45,180.68,180.45,180.61,15600.0,153.1526,153.3478,153.1526,153.2884,15600.0
2012-10-09 09:40:00,180.64,180.9,180.61,180.81,26600.0,153.3139,153.5345,153.2884,153.4582,26600.0
2012-10-09 09:45:00,180.82,180.84,180.33,180.39,53300.0,153.4667,153.4836,153.0508,153.1017,53300.0
2012-10-09 09:50:00,180.38,180.53,180.26,180.35,38600.0,153.0932,153.2205,152.9914,153.0678,38600.0
2012-10-09 09:55:00,180.33,180.41,180.23,180.31,14900.0,153.0508,153.1187,152.9659,153.0338,14900.0
2012-10-09 10:00:00,180.28,180.72,180.27,180.55,55100.0,153.0083,153.3818,152.9999,153.2375,55100.0
2012-10-09 10:05:00,180.56,180.67,180.46,180.6,37500.0,153.246,153.3393,153.1611,153.2799,37500.0
2012-10-09 10:10:00,180.61,181.11,180.51,180.72,18500.0,153.2884,153.7128,153.2035,153.3818,18500.0
2012-10-09 10:15:00,180.75,180.97,180.7,180.72,21100.0,153.4072,153.594,153.3648,153.3818,21100.0
2012-10-09 10:20:00,180.74,180.81,180.67,180.71,13800.0,153.3988,153.4582,153.3393,153.3733,13800.0
2012-10-09 10:25:00,180.73,180.78,180.43,180.44,24200.0,153.3903,153.4327,153.1356,153.1441,24200.0
2012-10-09 10:30:00,180.43,180.6,180.4,180.48,20600.0,153.1356,153.2799,153.1102,153.1781,20600.0
2012-10-09 10:35:00,180.46,180.47,180.07,180.12,85300.0,153.1611,153.1696,152.8301,152.8725,85300.0
2012-10-09 10:40:00,180.11,180.2,180.0,180.11,43000.0,152.8641,152.9404,152.7707,152.8641,43000.0
2012-10-09 10:45:00,180.08,180.57,179.55,179.57,127300.0,152.8386,153.2545,152.3888,152.4057,127300.0
2012-10-09 10:50:00,179.56,179.56,179.25,179.35,105900.0,152.3973,152.3973,152.1342,152.219,105900.0
2012-10-09 10:55:00,179.34,179.36,179.09,179.14,48700.0,152.2105,152.2275,151.9984,152.0408,48700.0
2012-10-09 11:00:00,179.14,179.14,178.87,179.11,32300.0,152.0408,152.0408,151.8116,152.0153,32300.0
2012-10-09 11:05:00,179.12,179.28,179.09,179.25,36000.0,152.0238,152.1596,151.9984,152.1342,36000.0
2012-10-09 11:10:00,179.24,179.26,179.07,179.1,35900.0,152.1257,152.1426,151.9814,152.0068,35900.0
2012-10-09 11:15:00,179.09,179.09,178.72,178.78,71300.0,151.9984,151.9984,151.6843,151.7353,71300.0
2012-10-09 11:20:00,178.81,179.11,178.79,179.06,44500.0,151.7607,152.0153,151.7437,151.9729,44500.0
2012-10-09 11:25:00,179.05,179.18,178.94,179.0,31700.0,151.9644,152.0747,151.871,151.922,31700.0
2012-10-09 11:30:00,178.97,179.2,178.9,179.19,9100.0,151.8965,152.0917,151.8371,152.0832,9100.0
2012-10-09 11:35:00,179.21,179.24,179.11,179.11,20200.0,152.1002,152.1257,152.0153,152.0153,20200.0
2012-10-09 11:40:00,179.13,179.14,178.94,179.03,19900.0,152.0323,152.0408,151.871,151.9474,19900.0
2012-10-09 11:45:00,179.01,179.01,178.81,178.99,37300.0,151.9305,151.9305,151.7607,151.9135,37300.0
2012-10-09 11:50:00,178.99,179.09,178.93,179.03,35000.0,151.9135,151.9984,151.8626,151.9474,35000.0
2012-10-09 11:55:00,179.02,179.04,178.92,179.01,8400.0,151.9389,151.9559,151.8541,151.9305,8400.0
2012-10-09 12:00:00,179.11,179.17,179.03,179.03,10900.0,152.0153,152.0663,151.9474,151.9474,10900.0
2012-10-09 12:05:00,179.06,179.11,178.99,179.06,25300.0,151.9729,152.0153,151.9135,151.9729,25300.0
2012-10-09 12:10:00,179.08,179.29,178.99,179.24,26600.0,151.9899,152.1681,151.9135,152.1257,26600.0
2012-10-09 12:15:00,179.32,179.39,179.2,179.26,15200.0,152.1936,152.253,152.0917,152.1426,15200.0
2012-10-09 12:20:00,179.23,179.27,179.11,179.13,14400.0,152.1172,152.1511,152.0153,152.0323,14400.0
2012-10-09 12:25:00,179.14,179.2,179.1,179.1,15100.0,152.0408,152.0917,152.0068,152.0068,15100.0
2012-10-09 12:30:00,179.09,179.15,179.02,179.04,20600.0,151.9984,152.0493,151.9389,151.9559,20600.0
2012-10-09 12:35:00,179.03,179.13,179.01,179.08,17500.0,151.9474,152.0323,151.9305,151.9899,17500.0
2012-10-09 12:40:00,179.06,179.16,178.96,179.09,25500.0,151.9729,152.0578,151.888,151.9984,25500.0
2012-10-09 12:45:00,179.12,179.12,178.98,179.03,20700.0,152.0238,152.0238,151.905,151.9474,20700.0
2012-10-09 12:50:00,179.03,179.06,178.92,178.99,19100.0,151.9474,151.9729,151.8541,151.9135,19100.0
2012-10-09 12:55:00,178.97,178.99,178.93,178.95,6100.0,151.8965,151.9135,151.8626,151.8795,6100.0
2012-10-09 13:00:00,178.95,179.15,178.92,179.0,21900.0,151.8795,152.0493,151.8541,151.922,21900.0
2012-10-09 13:05:00,179.0,179.08,178.97,179.02,5300.0,151.922,151.9899,151.8965,151.9389,5300.0
2012-10-09 13:10:00,179.03,179.17,179.03,179.17,11300.0,151.9474,152.0663,151.9474,152.0663,11300.0
2012-10-09 13:15:00,179.17,179.18,179.03,179.14,13500.0,152.0663,152.0747,151.9474,152.0408,13500.0
2012-10-09 13:20:00,179.11,179.14,179.0,179.14,15700.0,152.0153,152.0408,151.922,152.0408,15700.0
2012-10-09 13:25:00,179.15,179.18,179.07,179.09,14400.0,152.0493,152.0747,151.9814,151.9984,14400.0
2012-10-09 13:30:00,179.08,179.15,179.02,179.07,50900.0,151.9899,152.0493,151.9389,151.9814,50900.0
2012-10-09 13:35:00,179.09,179.3,179.09,179.17,25400.0,151.9984,152.1766,151.9984,152.0663,25400.0
2012-10-09 13:40:00,179.15,179.26,179.14,179.26,9700.0,152.0493,152.1426,152.0408,152.1426,9700.0
2012-10-09 13:45:00,179.26,179.29,179.16,179.26,15200.0,152.1426,152.1681,152.0578,152.1426,15200.0
2012-10-09 13:50:00,179.2,179.42,179.2,179.24,31600.0,152.0917,152.2784,152.0917,152.1257,31600.0
2012-10-09 13:55:00,179.23,179.33,179.12,179.14,11600.0,152.1172,152.202,152.0238,152.0408,11600.0
2012-10-09 14:00:00,179.16,179.28,179.13,179.21,19700.0,152.0578,152.1596,152.0323,152.1002,19700.0
2012-10-09 14:05:00,179.22,179.3,179.13,179.29,23900.0,152.1087,152.1766,152.0323,152.1681,23900.0
2012-10-09 14:10:00,179.25,179.34,179.17,179.26,19400.0,152.1342,152.2105,152.0663,152.1426,19400.0
2012-10-09 14:15:00,179.26,179.42,179.14,179.42,139500.0,152.1426,152.2784,152.0408,152.2784,139500.0
2012-10-09 14:20:00,179.4,179.52,179.36,179.42,12700.0,152.2615,152.3633,152.2275,152.2784,12700.0
2012-10-09 14:25:00,179.41,179.51,179.35,179.37,12100.0,152.2699,152.3548,152.219,152.236,12100.0
2012-10-09 14:30:00,179.34,179.41,179.28,179.37,23100.0,152.2105,152.2699,152.1596,152.236,23100.0
2012-10-09 14:35:00,179.38,179.52,179.31,179.33,15100.0,152.2445,152.3633,152.1851,152.202,15100.0
2012-10-09 14:40:00,179.32,179.39,179.09,179.31,43400.0,152.1936,152.253,151.9984,152.1851,43400.0
2012-10-09 14:45:00,179.34,179.63,179.29,179.55,84000.0,152.2105,152.4567,152.1681,152.3888,84000.0
2012-10-09 14:50:00,179.52,179.58,179.44,179.54,37400.0,152.3633,152.4142,152.2954,152.3803,37400.0
2012-10-09 14:55:00,179.55,179.58,179.45,179.58,24300.0,152.3888,152.4142,152.3039,152.4142,24300.0
2012-10-09 15:00:00,179.6,179.72,179.45,179.49,48000.0,152.4312,152.5331,152.3039,152.3378,48000.0
2012-10-09 15:05:00,179.48,179.5,179.39,179.48,20700.0,152.3294,152.3463,152.253,152.3294,20700.0
2012-10-09 15:10:00,179.49,179.57,179.32,179.43,32400.0,152.3378,152.4057,152.1936,152.2869,32400.0
2012-10-09 15:15:00,179.46,179.55,179.26,179.28,22300.0,152.3124,152.3888,152.1426,152.1596,22300.0
2012-10-09 15:20:00,179.27,179.32,179.11,179.14,36900.0,152.1511,152.1936,152.0153,152.0408,36900.0
2012-10-09 15:25:00,179.16,179.22,179.04,179.12,19800.0,152.0578,152.1087,151.9559,152.0238,19800.0
2012-10-09 15:30:00,179.12,179.15,178.89,179.02,26800.0,152.0238,152.0493,151.8286,151.9389,26800.0
2012-10-09 15:35:00,179.04,179.11,178.97,178.98,34900.0,151.9559,152.0153,151.8965,151.905,34900.0
2012-10-09 15:40:00,178.98,179.22,178.98,179.09,35100.0,151.905,152.1087,151.905,151.9984,35100.0
2012-10-09 15:45:00,179.08,179.2,179.04,179.05,37200.0,151.9899,152.0917,151.9559,151.9644,37200.0
2012-10-09 15:50:00,179.05,179.09,178.88,178.89,52400.0,151.9644,151.9984,151.8201,151.8286,52400.0
2012-10-09 15:55:00,178.9,178.96,178.84,178.96,91600.0,151.8371,151.888,151.7862,151.888,91600.0
2012-10-10 09:30:00,179.14,179.2,178.79,178.96,28600.0,152.0408,152.0917,151.7437,151.888,28600.0
2012-10-10 09:35:00,178.94,179.01,178.65,178.67,32800.0,151.871,151.9305,151.6249,151.6419,32800.0
2012-10-10 09:40:00,178.63,178.64,178.37,178.64,94100.0,151.6079,151.6164,151.3873,151.6164,94100.0
2012-10-10 09:45:00,178.63,178.84,178.49,178.76,29000.0,151.6079,151.7862,151.4891,151.7183,29000.0
2012-10-10 09:50:00,178.78,178.95,178.5,178.51,25200.0,151.7353,151.8795,151.4976,151.5061,25200.0
2012-10-10 09:55:00,178.47,178.56,178.3,178.53,23200.0,151.4721,151.5485,151.3279,151.5231,23200.0
2012-10-10 10:00:00,178.55,178.85,178.55,178.79,20200.0,151.54,151.7947,151.54,151.7437,20200.0
2012-10-10 10:05:00,178.8,178.89,178.63,178.71,37700.0,151.7522,151.8286,151.6079,151.6758,37700.0
2012-10-10 10:10:00,178.71,179.02,178.7,178.77,41600.0,151.6758,151.9389,151.6674,151.7268,41600.0
2012-10-10 10:15:00,178.76,178.81,178.6,178.77,41900.0,151.7183,151.7607,151.5825,151.7268,41900.0
2012-10-10 10:20:00,178.79,178.89,178.72,178.85,20300.0,151.7437,151.8286,151.6843,151.7947,20300.0
2012-10-10 10:25:00,178.87,179.12,178.83,179.12,19500.0,151.8116,152.0238,151.7777,152.0238,19500.0
2012-10-10 10:30:00,179.13,179.23,179.02,179.09,20700.0,152.0323,152.1172,151.9389,151.9984,20700.0
2012-10-10 10:35:00,179.09,179.09,178.9,179.03,16500.0,151.9984,151.9984,151.8371,151.9474,16500.0
2012-10-10 10:40:00,179.04,179.06,178.8,178.81,24000.0,151.9559,151.9729,151.7522,151.7607,24000.0
2012-10-10 10:45:00,178.79,178.92,178.77,178.87,12600.0,151.7437,151.8541,151.7268,151.8116,12600.0
2012-10-10 10:50:00,178.86,179.01,178.86,178.95,29800.0,151.8031,151.9305,151.8031,151.8795,29800.0
2012-10-10 10:55:00,178.97,179.06,178.88,178.92,15100.0,151.8965,151.9729,151.8201,151.8541,15100.0
2012-10-10 11:00:00,178.92,178.97,178.79,178.89,17000.0,151.8541,151.8965,151.7437,151.8286,17000.0
2012-10-10 11:05:00,178.87,179.03,178.85,178.99,16000.0,151.8116,151.9474,151.7947,151.9135,16000.0
2012-10-10 11:10:00,178.98,179.05,178.9,178.94,20200.0,151.905,151.9644,151.8371,151.871,20200.0
2012-10-10 11:15:00,178.89,178.94,178.73,178.74,9500.0,151.8286,151.871,151.6928,151.7013,9500.0
2012-10-10 11:20:00,178.8,178.85,178.74,178.76,8900.0,151.7522,151.7947,151.7013,151.7183,8900.0
2012-10-10 11:25:00,178.75,178.8,178.65,178.74,23900.0,151.7098,151.7522,151.6249,151.7013,23900.0
2012-10-10 11:30:00,178.71,178.77,178.57,178.57,15500.0,151.6758,151.7268,151.557,151.557,15500.0
2012-10-10 11:35:00,178.59,178.6,178.42,178.45,37100.0,151.574,151.5825,151.4297,151.4552,37100.0
2012-10-10 11:40:00,178.43,178.68,178.42,178.62,20800.0,151.4382,151.6504,151.4297,151.5995,20800.0
2012-10-10 11:45:00,178.62,178.63,178.49,178.49,14000.0,151.5995,151.6079,151.4891,151.4891,14000.0
2012-10-10 11:50:00,178.45,178.49,178.15,178.26,37900.0,151.4552,151.4891,151.2006,151.2939,37900.0
2012-10-10 11:55:00,178.26,178.52,178.26,178.35,39800.0,151.2939,151.5146,151.2939,151.3703,39800.0
2012-10-10 12:00:00,178.31,178.5,178.3,178.49,25600.0,151.3363,151.4976,151.3279,151.4891,25600.0
2012-10-10 12:05:00,178.47,178.47,178.34,178.39,12400.0,151.4721,151.4721,151.3618,151.4042,12400.0
2012-10-10 12:10:00,178.4,178.56,178.38,178.45,13500.0,151.4127,151.5485,151.3958,151.4552,13500.0
2012-10-10 12:15:00,178.45,178.46,178.24,178.27,24300.0,151.4552,151.4637,151.2769,151.3024,24300.0
2012-10-10 12:20:00,178.29,178.41,178.17,178.37,16000.0,151.3194,151.4212,151.2175,151.3873,16000.0
2012-10-10 12:25:00,178.36,178.41,178.32,178.41,7200.0,151.3788,151.4212,151.3448,151.4212,7200.0
2012-10-10 12:30:00,178.41,178.41,178.26,178.29,19800.0,151.4212,151.4212,151.2939,151.3194,19800.0
2012-10-10 12:35:00,178.26,178.26,178.0,178.19,44600.0,151.2939,151.2939,151.0732,151.2345,44600.0
2012-10-10 12:40:00,178.13,178.15,178.11,178.11,7100.0,151.1836,151.2006,151.1666,151.1666,7100.0
2012-10-10 12:45:00,178.08,178.1,177.95,178.02,25100.0,151.1411,151.1581,151.0308,151.0902,25100.0
2012-10-10 12:50:00,178.03,178.09,177.91,178.0,20100.0,151.0987,151.1496,150.9969,151.0732,20100.0
2012-10-10 12:55:00,177.99,178.0,177.83,177.89,32400.0,151.0648,151.0732,150.929,150.9799,32400.0
2012-10-10 13:00:00,177.87,177.91,177.75,177.86,41100.0,150.9629,150.9969,150.8611,150.9544,41100.0
2012-10-10 13:05:00,177.87,178.02,177.78,177.98,28800.0,150.9629,151.0902,150.8865,151.0563,28800.0
2012-10-10 13:10:00,177.99,178.08,177.94,177.98,12800.0,151.0648,151.1411,151.0223,151.0563,12800.0
2012-10-10 13:15:00,178.0,178.22,178.0,178.1,25800.0,151.0732,151.26,151.0732,151.1581,25800.0
2012-10-10 13:20:00,178.1,178.19,178.05,178.14,11300.0,151.1581,151.2345,151.1157,151.1921,11300.0
2012-10-10 13:25:00,178.12,178.28,178.08,178.18,22600.0,151.1751,151.3109,151.1411,151.226,22600.0
2012-10-10 13:30:00,178.16,178.31,178.09,178.24,21400.0,151.209,151.3363,151.1496,151.2769,21400.0
2012-10-10 13:35:00,178.22,178.38,178.21,178.27,17500.0,151.26,151.3958,151.2515,151.3024,17500.0
2012-10-10 13:40:00,178.27,178.31,178.1,178.17,29000.0,151.3024,151.3363,151.1581,151.2175,29000.0
2012-10-10 13:45:00,178.16,178.18,178.03,178.17,50400.0,151.209,151.226,151.0987,151.2175,50400.0
2012-10-10 13:50:00,178.13,178.15,178.0,178.05,22500.0,151.1836,151.2006,151.0732,151.1157,22500.0
2012-10-10 13:55:00,178.05,178.12,177.99,178.11,20500.0,151.1157,151.1751,151.0648,151.1666,20500.0
2012-10-10 14:00:00,178.11,178.51,178.11,178.21,25500.0,151.1666,151.5061,151.1666,151.2515,25500.0
2012-10-10 14:05:00,178.26,178.36,178.22,178.32,19100.0,151.2939,151.3788,151.26,151.3448,19100.0
2012-10-10 14:10:00,178.36,178.36,178.1,178.11,20000.0,151.3788,151.3788,151.1581,151.1666,20000.0
2012-10-10 14:15:00,178.13,178.29,178.13,178.23,14000.0,151.1836,151.3194,151.1836,151.2685,14000.0
2012-10-10 14:20:00,178.22,178.25,178.07,178.15,25300.0,151.26,151.2854,151.1327,151.2006,25300.0
2012-10-10 14:25:00,178.18,178.2,178.06,178.16,35800.0,151.226,151.243,151.1242,151.209,35800.0
2012-10-10 14:30:00,178.13,178.2,178.08,178.16,14600.0,151.1836,151.243,151.1411,151.209,14600.0
2012-10-10 14:35:00,178.16,178.18,177.93,177.97,26900.0,151.209,151.226,151.0138,151.0478,26900.0
2012-10-10 14:40:00,177.98,178.09,177.96,178.09,11800.0,151.0563,151.1496,151.0393,151.1496,11800.0
2012-10-10 14:45:00,178.08,178.08,177.88,177.98,21900.0,151.1411,151.1411,150.9714,151.0563,21900.0
2012-10-10 14:50:00,177.98,178.11,177.98,178.06,19300.0,151.0563,151.1666,151.0563,151.1242,19300.0
2012-10-10 14:55:00,178.07,178.1,178.0,178.0,11100.0,151.1327,151.1581,151.0732,151.0732,11100.0
2012-10-10 15:00:00,178.02,178.06,177.92,178.04,8900.0,151.0902,151.1242,151.0053,151.1072,8900.0
2012-10-10 15:05:00,178.0,178.24,177.92,178.21,20200.0,151.0732,151.2769,151.0053,151.2515,20200.0
2012-10-10 15:10:00,178.24,178.36,178.18,178.21,13900.0,151.2769,151.3788,151.226,151.2515,13900.0
2012-10-10 15:15:00,178.21,178.21,177.94,178.05,35000.0,151.2515,151.2515,151.0223,151.1157,35000.0
2012-10-10 15:20:00,178.03,178.07,177.9,177.98,21900.0,151.0987,151.1327,150.9884,151.0563,21900.0
2012-10-10 15:25:00,177.95,178.2,177.95,178.05,42300.0,151.0308,151.243,151.0308,151.1157,42300.0
2012-10-10 15:30:00,178.02,178.11,177.94,177.98,26600.0,151.0902,151.1666,151.0223,151.0563,26600.0
2012-10-10 15:35:00,177.99,178.03,177.92,178.01,18900.0,151.0648,151.0987,151.0053,151.0817,18900.0
2012-10-10 15:40:00,178.03,178.12,177.99,178.11,235100.0,151.0987,151.1751,151.0648,151.1666,235100.0
2012-10-10 15:45:00,178.11,178.14,178.0,178.03,38300.0,151.1666,151.1921,151.0732,151.0987,38300.0
2012-10-10 15:50:00,178.05,178.07,177.92,178.03,51000.0,151.1157,151.1327,151.0053,151.0987,51000.0
2012-10-10 15:55:00,178.02,178.2,177.89,178.18,73900.0,151.0902,151.243,150.9799,151.226,73900.0
2012-10-11 09:30:00,179.37,179.62,179.23,179.5,24500.0,152.236,152.4482,152.1172,152.3463,24500.0
2012-10-11 09:35:00,179.5,179.78,179.5,179.62,27100.0,152.3463,152.584,152.3463,152.4482,27100.0
2012-10-11 09:40:00,179.65,179.65,179.36,179.43,19200.0,152.4736,152.4736,152.2275,152.2869,19200.0
2012-10-11 09:45:00,179.41,179.41,179.19,179.3,18700.0,152.2699,152.2699,152.0832,152.1766,18700.0
2012-10-11 09:50:00,179.34,179.37,179.22,179.32,13000.0,152.2105,152.236,152.1087,152.1936,13000.0
2012-10-11 09:55:00,179.33,179.4,179.25,179.37,9600.0,152.202,152.2615,152.1342,152.236,9600.0
2012-10-11 10:00:00,179.37,179.53,179.37,179.42,25900.0,152.236,152.3718,152.236,152.2784,25900.0
2012-10-11 10:05:00,179.45,179.58,179.35,179.55,16200.0,152.3039,152.4142,152.219,152.3888,16200.0
2012-10-11 10:10:00,179.59,179.61,179.49,179.6,18300.0,152.4227,152.4397,152.3378,152.4312,18300.0
2012-10-11 10:15:00,179.61,179.7,179.6,179.61,17400.0,152.4397,152.5161,152.4312,152.4397,17400.0
2012-10-11 10:20:00,179.61,179.87,179.61,179.81,81100.0,152.4397,152.6604,152.4397,152.6094,81100.0
2012-10-11 10:25:00,179.86,179.88,179.75,179.76,22100.0,152.6519,152.6688,152.5585,152.567,22100.0
2012-10-11 10:30:00,179.83,179.87,179.75,179.8,18000.0,152.6264,152.6604,152.5585,152.601,18000.0
2012-10-11 10:35:00,179.83,179.87,179.78,179.78,7400.0,152.6264,152.6604,152.584,152.584,7400.0
2012-10-11 10:40:00,179.8,180.13,179.78,180.1,48600.0,152.601,152.881,152.584,152.8556,48600.0
2012-10-11 10:45:00,180.11,180.11,179.98,180.03,4900.0,152.8641,152.8641,152.7537,152.7962,4900.0
2012-10-11 10:50:00,180.0,180.17,179.96,180.0,31800.0,152.7707,152.915,152.7367,152.7707,31800.0
2012-10-11 10:55:00,180.0,180.04,179.92,180.04,12700.0,152.7707,152.8046,152.7028,152.8046,12700.0
2012-10-11 11:00:00,180.06,180.09,179.99,179.99,18500.0,152.8216,152.8471,152.7622,152.7622,18500.0
2012-10-11 11:05:00,180.0,180.02,179.78,179.79,16400.0,152.7707,152.7877,152.584,152.5925,16400.0
2012-10-11 11:10:00,179.82,179.86,179.76,179.84,14300.0,152.6179,152.6519,152.567,152.6349,14300.0
2012-10-11 11:15:00,179.83,179.9,179.58,179.59,7800.0,152.6264,152.6858,152.4142,152.4227,7800.0
2012-10-11 11:20:00,179.57,179.72,179.57,179.69,8700.0,152.4057,152.5331,152.4057,152.5076,8700.0
2012-10-11 11:25:00,179.73,179.88,179.67,179.84,18300.0,152.5415,152.6688,152.4906,152.6349,18300.0
2012-10-11 11:30:00,179.83,179.83,179.69,179.73,6200.0,152.6264,152.6264,152.5076,152.5415,6200.0
2012-10-11 11:35:00,179.74,179.79,179.69,179.74,17100.0,152.55,152.5925,152.5076,152.55,17100.0
2012-10-11 11:40:00,179.65,179.65,179.49,179.56,9500.0,152.4736,152.4736,152.3378,152.3973,9500.0
2012-10-11 11:45:00,179.54,179.57,179.43,179.53,17600.0,152.3803,152.4057,152.2869,152.3718,17600.0
2012-10-11 11:50:00,179.57,179.57,179.09,179.2,15200.0,152.4057,152.4057,151.9984,152.0917,15200.0
2012-10-11 11:55:00,179.21,179.39,179.19,179.39,6700.0,152.1002,152.253,152.0832,152.253,6700.0
2012-10-11 12:00:00,179.41,179.42,179.33,179.35,2300.0,152.2699,152.2784,152.202,152.219,2300.0
2012-10-11 12:05:00,179.43,179.54,179.38,179.52,12900.0,152.2869,152.3803,152.2445,152.3633,12900.0
2012-10-11 12:10:00,179.52,179.67,179.49,179.61,29600.0,152.3633,152.4906,152.3378,152.4397,29600.0
2012-10-11 12:15:00,179.6,179.66,179.49,179.51,22100.0,152.4312,152.4821,152.3378,152.3548,22100.0
2012-10-11 12:20:00,179.5,179.5,179.31,179.37,7300.0,152.3463,152.3463,152.1851,152.236,7300.0
2012-10-11 12:25:00,179.36,179.5,179.34,179.5,23200.0,152.2275,152.3463,152.2105,152.3463,23200.0
2012-10-11 12:30:00,179.5,179.57,179.44,179.56,29200.0,152.3463,152.4057,152.2954,152.3973,29200.0
2012-10-11 12:35:00,179.53,179.59,179.52,179.59,15200.0,152.3718,152.4227,152.3633,152.4227,15200.0
2012-10-11 12:40:00,179.59,179.59,179.39,179.4,21000.0,152.4227,152.4227,152.253,152.2615,21000.0
2012-10-11 12:45:00,179.39,179.71,179.38,179.64,43900.0,152.253,152.5246,152.2445,152.4652,43900.0
2012-10-11 12:50:00,179.65,179.7,179.64,179.67,19000.0,152.4736,152.5161,152.4652,152.4906,19000.0
2012-10-11 12:55:00,179.67,179.67,179.49,179.5,21800.0,152.4906,152.4906,152.3378,152.3463,21800.0
2012-10-11 13:00:00,179.5,179.59,179.36,179.55,40400.0,152.3463,152.4227,152.2275,152.3888,40400.0
2012-10-11 13:05:00,179.53,179.56,179.5,179.55,17300.0,152.3718,152.3973,152.3463,152.3888,17300.0
2012-10-11 13:10:00,179.55,179.55,179.42,179.48,15200.0,152.3888,152.3888,152.2784,152.3294,15200.0
2012-10-11 13:15:00,179.45,179.52,179.39,179.48,17900.0,152.3039,152.3633,152.253,152.3294,17900.0
2012-10-11 13:20:00,179.46,179.46,179.24,179.27,15900.0,152.3124,152.3124,152.1257,152.1511,15900.0
2012-10-11 13:25:00,179.27,179.4,179.27,179.33,15100.0,152.1511,152.2615,152.1511,152.202,15100.0
2012-10-11 13:30:00,179.33,179.36,179.15,179.24,19400.0,152.202,152.2275,152.0493,152.1257,19400.0
2012-10-11 13:35:00,179.21,179.22,179.11,179.15,15000.0,152.1002,152.1087,152.0153,152.0493,15000.0
2012-10-11 13:40:00,179.15,179.15,178.95,178.97,15500.0,152.0493,152.0493,151.8795,151.8965,15500.0
2012-10-11 13:45:00,178.97,179.16,178.93,179.05,17800.0,151.8965,152.0578,151.8626,151.9644,17800.0
2012-10-11 13:50:00,179.02,179.07,178.8,178.9,25000.0,151.9389,151.9814,151.7522,151.8371,25000.0
2012-10-11 13:55:00,178.9,179.03,178.88,178.92,15200.0,151.8371,151.9474,151.8201,151.8541,15200.0
2012-10-11 14:00:00,178.91,179.07,178.91,179.03,25500.0,151.8456,151.9814,151.8456,151.9474,25500.0
2012-10-11 14:05:00,179.03,179.07,178.93,178.95,13900.0,151.9474,151.9814,151.8626,151.8795,13900.0
2012-10-11 14:10:00,178.93,179.35,178.93,179.28,93200.0,151.8626,152.219,151.8626,152.1596,93200.0
2012-10-11 14:15:00,179.29,179.29,179.17,179.19,14600.0,152.1681,152.1681,152.0663,152.0832,14600.0
2012-10-11 14:20:00,179.17,179.17,179.03,179.17,20900.0,152.0663,152.0663,151.9474,152.0663,20900.0
2012-10-11 14:25:00,179.16,179.29,179.16,179.25,20400.0,152.0578,152.1681,152.0578,152.1342,20400.0
2012-10-11 14:30:00,179.26,179.26,179.17,179.17,13000.0,152.1426,152.1426,152.0663,152.0663,13000.0
2012-10-11 14:35:00,179.15,179.2,179.1,179.15,16100.0,152.0493,152.0917,152.0068,152.0493,16100.0
2012-10-11 14:40:00,179.15,179.15,178.97,179.06,11700.0,152.0493,152.0493,151.8965,151.9729,11700.0
2012-10-11 14:45:00,179.07,179.08,178.9,178.99,13500.0,151.9814,151.9899,151.8371,151.9135,13500.0
2012-10-11 14:50:00,178.99,179.2,178.99,179.04,43100.0,151.9135,152.0917,151.9135,151.9559,43100.0
2012-10-11 14:55:00,179.05,179.09,178.99,179.04,12300.0,151.9644,151.9984,151.9135,151.9559,12300.0
2012-10-11 15:00:00,179.08,179.15,179.08,179.08,6000.0,151.9899,152.0493,151.9899,151.9899,6000.0
2012-10-11 15:05:00,179.09,179.14,178.99,179.04,23500.0,151.9984,152.0408,151.9135,151.9559,23500.0
2012-10-11 15:10:00,179.04,179.34,179.04,179.27,48100.0,151.9559,152.2105,151.9559,152.1511,48100.0
2012-10-11 15:15:00,179.31,179.33,179.13,179.15,31800.0,152.1851,152.202,152.0323,152.0493,31800.0
2012-10-11 15:20:00,179.14,179.29,179.13,179.25,30500.0,152.0408,152.1681,152.0323,152.1342,30500.0
2012-10-11 15:25:00,179.23,179.42,179.17,179.42,32400.0,152.1172,152.2784,152.0663,152.2784,32400.0
2012-10-11 15:30:00,179.34,179.4,179.22,179.23,30100.0,152.2105,152.2615,152.1087,152.1172,30100.0
2012-10-11 15:35:00,179.24,179.26,179.13,179.17,33700.0,152.1257,152.1426,152.0323,152.0663,33700.0
2012-10-11 15:40:00,179.17,179.26,179.12,179.21,31000.0,152.0663,152.1426,152.0238,152.1002,31000.0
2012-10-11 15:45:00,179.21,179.24,179.09,179.14,40100.0,152.1002,152.1257,151.9984,152.0408,40100.0
2012-10-11 15:50:00,179.14,179.2,179.08,179.17,76200.0,152.0408,152.0917,151.9899,152.0663,76200.0
2012-10-11 15:55:00,179.17,179.17,179.02,179.09,93600.0,152.0663,152.0663,151.9389,151.9984,93600.0
2012-10-12 09:30:00,178.97,179.14,178.8,179.01,14600.0,151.8965,152.0408,151.7522,151.9305,14600.0
2012-10-12 09:35:00,179.01,179.22,178.99,179.02,24300.0,151.9305,152.1087,151.9135,151.9389,24300.0
2012-10-12 09:40:00,179.07,179.11,178.64,178.68,10300.0,151.9814,152.0153,151.6164,151.6504,10300.0
2012-10-12 09:45:00,178.55,178.68,178.49,178.63,19100.0,151.54,151.6504,151.4891,151.6079,19100.0
2012-10-12 09:50:00,178.63,178.79,178.51,178.78,21600.0,151.6079,151.7437,151.5061,151.7353,21600.0
2012-10-12 09:55:00,178.77,179.06,178.69,179.02,12500.0,151.7268,151.9729,151.6589,151.9389,12500.0
2012-10-12 10:00:00,179.05,179.24,179.02,179.05,22000.0,151.9644,152.1257,151.9389,151.9644,22000.0
2012-10-12 10:05:00,179.06,179.08,178.83,178.89,6600.0,151.9729,151.9899,151.7777,151.8286,6600.0
2012-10-12 10:10:00,178.88,178.99,178.73,178.95,7600.0,151.8201,151.9135,151.6928,151.8795,7600.0
2012-10-12 10:15:00,178.99,179.01,178.75,178.77,7100.0,151.9135,151.9305,151.7098,151.7268,7100.0
2012-10-12 10:20:00,178.63,178.75,178.63,178.68,11800.0,151.6079,151.7098,151.6079,151.6504,11800.0
2012-10-12 10:25:00,178.66,178.67,178.35,178.49,22800.0,151.6334,151.6419,151.3703,151.4891,22800.0
2012-10-12 10:30:00,178.47,178.52,178.38,178.48,8300.0,151.4721,151.5146,151.3958,151.4806,8300.0
2012-10-12 10:35:00,178.42,178.61,178.37,178.55,5500.0,151.4297,151.591,151.3873,151.54,5500.0
2012-10-12 10:40:00,178.55,178.7,178.53,178.54,6500.0,151.54,151.6674,151.5231,151.5316,6500.0
2012-10-12 10:45:00,178.5,178.5,178.18,178.37,37800.0,151.4976,151.4976,151.226,151.3873,37800.0
2012-10-12 10:50:00,178.39,178.46,178.24,178.43,7500.0,151.4042,151.4637,151.2769,151.4382,7500.0
2012-10-12 10:55:00,178.44,178.58,178.39,178.39,14000.0,151.4467,151.5655,151.4042,151.4042,14000.0
2012-10-12 11:00:00,178.42,178.43,178.27,178.3,7100.0,151.4297,151.4382,151.3024,151.3279,7100.0
2012-10-12 11:05:00,178.3,178.4,178.25,178.27,8300.0,151.3279,151.4127,151.2854,151.3024,8300.0
2012-10-12 11:10:00,178.29,178.3,177.94,178.0,8700.0,151.3194,151.3279,151.0223,151.0732,8700.0
2012-10-12 11:15:00,177.99,178.08,177.88,177.95,4100.0,151.0648,151.1411,150.9714,151.0308,4100.0
2012-10-12 11:20:00,178.03,178.16,178.03,178.08,11500.0,151.0987,151.209,151.0987,151.1411,11500.0
2012-10-12 11:25:00,178.06,178.16,177.98,177.98,9100.0,151.1242,151.209,151.0563,151.0563,9100.0
2012-10-12 11:30:00,177.92,177.94,177.6,177.75,15300.0,151.0053,151.0223,150.7338,150.8611,15300.0
2012-10-12 11:35:00,177.74,177.79,177.69,177.7,7200.0,150.8526,150.895,150.8101,150.8186,7200.0
2012-10-12 11:40:00,177.7,177.76,177.48,177.66,9200.0,150.8186,150.8695,150.6319,150.7847,9200.0
2012-10-12 11:45:00,177.63,177.77,177.62,177.68,10300.0,150.7592,150.878,150.7507,150.8017,10300.0
2012-10-12 11:50:00,177.66,177.8,177.57,177.76,7100.0,150.7847,150.9035,150.7083,150.8695,7100.0
2012-10-12 11:55:00,177.7,177.75,177.64,177.75,7300.0,150.8186,150.8611,150.7677,150.8611,7300.0
2012-10-12 12:00:00,177.71,177.81,177.63,177.8,8000.0,150.8271,150.912,150.7592,150.9035,8000.0
2012-10-12 12:05:00,177.7,177.9,177.67,177.75,6600.0,150.8186,150.9884,150.7932,150.8611,6600.0
2012-10-12 12:10:00,177.78,177.82,177.73,177.74,2800.0,150.8865,150.9205,150.8441,150.8526,2800.0
2012-10-12 12:15:00,177.74,177.74,177.63,177.63,3400.0,150.8526,150.8526,150.7592,150.7592,3400.0
2012-10-12 12:20:00,177.68,177.7,177.59,177.63,2600.0,150.8017,150.8186,150.7253,150.7592,2600.0
2012-10-12 12:25:00,177.63,177.67,177.55,177.58,4100.0,150.7592,150.7932,150.6913,150.7168,4100.0
2012-10-12 12:30:00,177.58,177.77,177.58,177.69,5200.0,150.7168,150.878,150.7168,150.8101,5200.0
2012-10-12 12:35:00,177.72,177.76,177.62,177.71,2900.0,150.8356,150.8695,150.7507,150.8271,2900.0
2012-10-12 12:40:00,177.7,177.75,177.63,177.66,10300.0,150.8186,150.8611,150.7592,150.7847,10300.0
2012-10-12 12:45:00,177.65,177.67,177.56,177.58,4700.0,150.7762,150.7932,150.6998,150.7168,4700.0
2012-10-12 12:50:00,177.59,177.61,177.55,177.59,2000.0,150.7253,150.7422,150.6913,150.7253,2000.0
2012-10-12 12:55:00,177.63,177.71,177.62,177.71,2000.0,150.7592,150.8271,150.7507,150.8271,2000.0
2012-10-12 13:00:00,177.68,177.69,177.58,177.59,2100.0,150.8017,150.8101,150.7168,150.7253,2100.0
2012-10-12 13:05:00,177.67,177.67,177.58,177.61,9600.0,150.7932,150.7932,150.7168,150.7422,9600.0
2012-10-12 13:10:00,177.58,177.58,177.49,177.53,3200.0,150.7168,150.7168,150.6404,150.6743,3200.0
2012-10-12 13:15:00,177.51,177.64,177.51,177.59,3400.0,150.6574,150.7677,150.6574,150.7253,3400.0
2012-10-12 13:20:00,177.64,177.65,177.55,177.57,3800.0,150.7677,150.7762,150.6913,150.7083,3800.0
2012-10-12 13:25:00,177.58,177.59,177.53,177.53,2400.0,150.7168,150.7253,150.6743,150.6743,2400.0
2012-10-12 13:30:00,177.54,177.58,177.53,177.55,2500.0,150.6828,150.7168,150.6743,150.6913,2500.0
2012-10-12 13:35:00,177.54,177.55,177.34,177.5,9100.0,150.6828,150.6913,150.5131,150.6489,9100.0
2012-10-12 13:40:00,177.51,177.53,177.32,177.35,30300.0,150.6574,150.6743,150.4961,150.5216,30300.0
2012-10-12 13:45:00,177.32,177.42,177.32,177.4,7300.0,150.4961,150.581,150.4961,150.564,7300.0
2012-10-12 13:50:00,177.41,177.52,177.39,177.49,3600.0,150.5725,150.6659,150.5555,150.6404,3600.0
2012-10-12 13:55:00,177.54,177.7,177.49,177.7,4600.0,150.6828,150.8186,150.6404,150.8186,4600.0
2012-10-12 14:00:00,177.73,177.73,177.58,177.68,9000.0,150.8441,150.8441,150.7168,150.8017,9000.0
2012-10-12 14:05:00,177.65,177.65,177.54,177.57,3400.0,150.7762,150.7762,150.6828,150.7083,3400.0
2012-10-12 14:10:00,177.54,177.7,177.54,177.63,5800.0,150.6828,150.8186,150.6828,150.7592,5800.0
2012-10-12 14:15:00,177.62,177.68,177.61,177.64,2600.0,150.7507,150.8017,150.7422,150.7677,2600.0
2012-10-12 14:20:00,177.64,177.84,177.64,177.74,23300.0,150.7677,150.9374,150.7677,150.8526,23300.0
2012-10-12 14:25:00,177.74,177.82,177.67,177.8,8000.0,150.8526,150.9205,150.7932,150.9035,8000.0
2012-10-12 14:30:00,177.8,177.84,177.73,177.82,6900.0,150.9035,150.9374,150.8441,150.9205,6900.0
2012-10-12 14:35:00,177.83,177.88,177.76,177.85,33300.0,150.929,150.9714,150.8695,150.9459,33300.0
2012-10-12 14:40:00,177.84,177.84,177.65,177.74,10400.0,150.9374,150.9374,150.7762,150.8526,10400.0
2012-10-12 14:45:00,177.74,177.77,177.69,177.76,6400.0,150.8526,150.878,150.8101,150.8695,6400.0
2012-10-12 14:50:00,177.75,178.1,177.74,177.9,10300.0,150.8611,151.1581,150.8526,150.9884,10300.0
2012-10-12 14:55:00,177.85,177.91,177.83,177.85,5100.0,150.9459,150.9969,150.929,150.9459,5100.0
2012-10-12 15:00:00,177.87,177.87,177.67,177.67,2700.0,150.9629,150.9629,150.7932,150.7932,2700.0
2012-10-12 15:05:00,177.66,177.73,177.59,177.68,4100.0,150.7847,150.8441,150.7253,150.8017,4100.0
2012-10-12 15:10:00,177.71,177.79,177.7,177.74,9100.0,150.8271,150.895,150.8186,150.8526,9100.0
2012-10-12 15:15:00,177.78,177.83,177.77,177.8,3600.0,150.8865,150.929,150.878,150.9035,3600.0
2012-10-12 15:20:00,177.79,177.85,177.73,177.73,5400.0,150.895,150.9459,150.8441,150.8441,5400.0
2012-10-12 15:25:00,177.72,177.77,177.69,177.73,3000.0,150.8356,150.878,150.8101,150.8441,3000.0
2012-10-12 15:30:00,177.73,177.77,177.62,177.73,12700.0,150.8441,150.878,150.7507,150.8441,12700.0
2012-10-12 15:35:00,177.7,177.73,177.56,177.61,9500.0,150.8186,150.8441,150.6998,150.7422,9500.0
2012-10-12 15:40:00,177.61,177.71,177.58,177.68,17300.0,150.7422,150.8271,150.7168,150.8017,17300.0
2012-10-12 15:45:00,177.66,177.72,177.47,177.53,20900.0,150.7847,150.8356,150.6234,150.6743,20900.0
2012-10-12 15:50:00,177.5,177.7,177.48,177.64,36800.0,150.6489,150.8186,150.6319,150.7677,36800.0
2012-10-12 15:55:00,177.64,177.8,177.6,177.68,131000.0,150.7677,150.9035,150.7338,150.8017,131000.0
2012-10-15 09:30:00,178.24,178.4,178.16,178.33,36500.0,151.2769,151.4127,151.209,151.3533,36500.0
2012-10-15 09:35:00,178.34,178.34,178.04,178.13,14800.0,151.3618,151.3618,151.1072,151.1836,14800.0
2012-10-15 09:40:00,178.18,178.24,177.99,178.0,9400.0,151.226,151.2769,151.0648,151.0732,9400.0
2012-10-15 09:45:00,178.0,178.02,177.56,177.66,29500.0,151.0732,151.0902,150.6998,150.7847,29500.0
2012-10-15 09:50:00,177.71,177.77,177.43,177.46,22900.0,150.8271,150.878,150.5895,150.6149,22900.0
2012-10-15 09:55:00,177.43,177.61,177.36,177.48,37100.0,150.5895,150.7422,150.5301,150.6319,37100.0
2012-10-15 10:00:00,177.48,177.8,177.34,177.77,30200.0,150.6319,150.9035,150.5131,150.878,30200.0
2012-10-15 10:05:00,177.75,177.75,177.6,177.69,7300.0,150.8611,150.8611,150.7338,150.8101,7300.0
2012-10-15 10:10:00,177.74,177.76,177.33,177.33,35800.0,150.8526,150.8695,150.5046,150.5046,35800.0
2012-10-15 10:15:00,177.31,177.56,177.31,177.41,18700.0,150.4876,150.6998,150.4876,150.5725,18700.0
2012-10-15 10:20:00,177.4,177.47,177.21,177.44,16100.0,150.564,150.6234,150.4028,150.598,16100.0
2012-10-15 10:25:00,177.48,177.53,177.3,177.3,15400.0,150.6319,150.6743,150.4791,150.4791,15400.0
2012-10-15 10:30:00,177.29,177.55,177.19,177.44,6600.0,150.4706,150.6913,150.3858,150.598,6600.0
2012-10-15 10:35:00,177.43,177.62,177.39,177.56,13600.0,150.5895,150.7507,150.5555,150.6998,13600.0
2012-10-15 10:40:00,177.52,177.71,177.52,177.71,12400.0,150.6659,150.8271,150.6659,150.8271,12400.0
2012-10-15 10:45:00,177.68,177.74,177.55,177.55,76600.0,150.8017,150.8526,150.6913,150.6913,76600.0
2012-10-15 10:50:00,177.58,177.64,177.5,177.56,60300.0,150.7168,150.7677,150.6489,150.6998,60300.0
2012-10-15 10:55:00,177.57,177.74,177.51,177.65,16500.0,150.7083,150.8526,150.6574,150.7762,16500.0
2012-10-15 11:00:00,177.7,177.75,177.61,177.62,11300.0,150.8186,150.8611,150.7422,150.7507,11300.0
2012-10-15 11:05:00,177.59,178.08,177.59,178.05,19600.0,150.7253,151.1411,150.7253,151.1157,19600.0
2012-10-15 11:10:00,178.06,178.18,178.06,178.13,21200.0,151.1242,151.226,151.1242,151.1836,21200.0
2012-10-15 11:15:00,178.14,178.15,177.91,178.0,14700.0,151.1921,151.2006,150.9969,151.0732,14700.0
2012-10-15 11:20:00,178.05,178.13,178.03,178.11,11800.0,151.1157,151.1836,151.0987,151.1666,11800.0
2012-10-15 11:25:00,178.12,178.24,178.07,178.11,12400.0,151.1751,151.2769,151.1327,151.1666,12400.0
2012-10-15 11:30:00,178.1,178.22,178.1,178.2,14000.0,151.1581,151.26,151.1581,151.243,14000.0
2012-10-15 11:35:00,178.2,178.54,178.2,178.54,30100.0,151.243,151.5316,151.243,151.5316,30100.0
2012-10-15 11:40:00,178.55,178.81,178.55,178.7,55700.0,151.54,151.7607,151.54,151.6674,55700.0
2012-10-15 11:45:00,178.63,178.71,178.49,178.54,69500.0,151.6079,151.6758,151.4891,151.5316,69500.0
2012-10-15 11:50:00,178.57,178.58,178.27,178.27,23400.0,151.557,151.5655,151.3024,151.3024,23400.0
2012-10-15 11:55:00,178.28,178.36,178.27,178.3,11900.0,151.3109,151.3788,151.3024,151.3279,11900.0
2012-10-15 12:00:00,178.33,178.37,178.23,178.37,5200.0,151.3533,151.3873,151.2685,151.3873,5200.0
2012-10-15 12:05:00,178.34,178.48,178.3,178.44,7100.0,151.3618,151.4806,151.3279,151.4467,7100.0
2012-10-15 12:10:00,178.43,178.44,178.31,178.4,8500.0,151.4382,151.4467,151.3363,151.4127,8500.0
2012-10-15 12:15:00,178.39,178.45,178.39,178.44,4700.0,151.4042,151.4552,151.4042,151.4467,4700.0
2012-10-15 12:20:00,178.48,178.55,178.46,178.54,4900.0,151.4806,151.54,151.4637,151.5316,4900.0
2012-10-15 12:25:00,178.54,178.87,178.51,178.85,9600.0,151.5316,151.8116,151.5061,151.7947,9600.0
2012-10-15 12:30:00,178.87,178.91,178.75,178.75,6700.0,151.8116,151.8456,151.7098,151.7098,6700.0
2012-10-15 12:35:00,178.74,178.94,178.69,178.94,5400.0,151.7013,151.871,151.6589,151.871,5400.0
2012-10-15 12:40:00,178.94,179.04,178.9,178.91,13900.0,151.871,151.9559,151.8371,151.8456,13900.0
2012-10-15 12:45:00,178.94,178.95,178.82,178.86,6900.0,151.871,151.8795,151.7692,151.8031,6900.0
2012-10-15 12:50:00,178.92,178.92,178.74,178.81,4800.0,151.8541,151.8541,151.7013,151.7607,4800.0
2012-10-15 12:55:00,178.85,178.88,178.81,178.81,5900.0,151.7947,151.8201,151.7607,151.7607,5900.0
2012-10-15 13:00:00,178.8,178.89,178.77,178.89,4300.0,151.7522,151.8286,151.7268,151.8286,4300.0
2012-10-15 13:05:00,178.93,178.98,178.92,178.94,2900.0,151.8626,151.905,151.8541,151.871,2900.0
2012-10-15 13:10:00,178.96,179.04,178.93,178.93,6100.0,151.888,151.9559,151.8626,151.8626,6100.0
2012-10-15 13:15:00,178.94,178.94,178.88,178.9,2100.0,151.871,151.871,151.8201,151.8371,2100.0
2012-10-15 13:20:00,178.89,178.97,178.87,178.88,19500.0,151.8286,151.8965,151.8116,151.8201,19500.0
2012-10-15 13:25:00,178.88,178.91,178.84,178.84,65200.0,151.8201,151.8456,151.7862,151.7862,65200.0
2012-10-15 13:30:00,178.86,178.95,178.85,178.85,16200.0,151.8031,151.8795,151.7947,151.7947,16200.0
2012-10-15 13:35:00,178.89,178.89,178.71,178.73,8100.0,151.8286,151.8286,151.6758,151.6928,8100.0
2012-10-15 13:40:00,178.74,178.82,178.74,178.82,2000.0,151.7013,151.7692,151.7013,151.7692,2000.0
2012-10-15 13:45:00,178.83,178.92,178.83,178.92,7800.0,151.7777,151.8541,151.7777,151.8541,7800.0
2012-10-15 13:50:00,178.89,178.9,178.83,178.87,8500.0,151.8286,151.8371,151.7777,151.8116,8500.0
2012-10-15 13:55:00,178.87,178.87,178.78,178.78,1000.0,151.8116,151.8116,151.7353,151.7353,1000.0
2012-10-15 14:00:00,178.82,178.88,178.8,178.88,35800.0,151.7692,151.8201,151.7522,151.8201,35800.0
2012-10-15 14:05:00,178.91,178.93,178.81,178.88,4300.0,151.8456,151.8626,151.7607,151.8201,4300.0
2012-10-15 14:10:00,178.89,178.92,178.86,178.9,1500.0,151.8286,151.8541,151.8031,151.8371,1500.0
2012-10-15 14:15:00,178.92,178.92,178.81,178.83,4900.0,151.8541,151.8541,151.7607,151.7777,4900.0
2012-10-15 14:20:00,178.78,178.94,178.76,178.94,3100.0,151.7353,151.871,151.7183,151.871,3100.0
2012-10-15 14:25:00,178.92,179.0,178.86,178.86,2900.0,151.8541,151.922,151.8031,151.8031,2900.0
2012-10-15 14:30:00,178.84,178.84,178.68,178.71,4500.0,151.7862,151.7862,151.6504,151.6758,4500.0
2012-10-15 14:35:00,178.7,178.75,178.65,178.71,4700.0,151.6674,151.7098,151.6249,151.6758,4700.0
2012-10-15 14:40:00,178.75,178.77,178.51,178.54,8300.0,151.7098,151.7268,151.5061,151.5316,8300.0
2012-10-15 14:45:00,178.56,178.59,178.53,178.59,2400.0,151.5485,151.574,151.5231,151.574,2400.0
2012-10-15 14:50:00,178.59,178.72,178.59,178.69,5900.0,151.574,151.6843,151.574,151.6589,5900.0
2012-10-15 14:55:00,178.71,178.71,178.61,178.64,3500.0,151.6758,151.6758,151.591,151.6164,3500.0
2012-10-15 15:00:00,178.65,178.73,178.59,178.59,3900.0,151.6249,151.6928,151.574,151.574,3900.0
2012-10-15 15:05:00,178.56,178.66,178.56,178.66,2900.0,151.5485,151.6334,151.5485,151.6334,2900.0
2012-10-15 15:10:00,178.66,178.87,178.58,178.63,29700.0,151.6334,151.8116,151.5655,151.6079,29700.0
2012-10-15 15:15:00,178.62,178.9,178.62,178.9,12300.0,151.5995,151.8371,151.5995,151.8371,12300.0
2012-10-15 15:20:00,178.88,178.88,178.81,178.86,2700.0,151.8201,151.8201,151.7607,151.8031,2700.0
2012-10-15 15:25:00,178.86,178.86,178.7,178.81,9500.0,151.8031,151.8031,151.6674,151.7607,9500.0
2012-10-15 15:30:00,178.82,178.94,178.72,178.79,11500.0,151.7692,151.871,151.6843,151.7437,11500.0
2012-10-15 15:35:00,178.82,178.89,178.8,178.87,12600.0,151.7692,151.8286,151.7522,151.8116,12600.0
2012-10-15 15:40:00,178.85,178.93,178.82,178.88,20500.0,151.7947,151.8626,151.7692,151.8201,20500.0
2012-10-15 15:45:00,178.9,179.11,178.89,179.09,35300.0,151.8371,152.0153,151.8286,151.9984,35300.0
2012-10-15 15:50:00,179.09,179.2,179.08,179.2,59800.0,151.9984,152.0917,151.9899,152.0917,59800.0
2012-10-15 15:55:00,179.17,179.23,179.1,179.21,87600.0,152.0663,152.1172,152.0068,152.1002,87600.0
2012-10-16 09:30:00,179.89,180.14,179.79,179.79,41800.0,152.6773,152.8895,152.5925,152.5925,41800.0
2012-10-16 09:35:00,179.79,179.98,179.78,179.85,10300.0,152.5925,152.7537,152.584,152.6434,10300.0
2012-10-16 09:40:00,179.84,180.14,179.76,180.09,8300.0,152.6349,152.8895,152.567,152.8471,8300.0
2012-10-16 09:45:00,180.09,180.23,179.98,180.2,9200.0,152.8471,152.9659,152.7537,152.9404,9200.0
2012-10-16 09:50:00,180.2,180.53,180.2,180.5,16100.0,152.9404,153.2205,152.9404,153.1951,16100.0
2012-10-16 09:55:00,180.53,180.67,180.5,180.61,15500.0,153.2205,153.3393,153.1951,153.2884,15500.0
2012-10-16 10:00:00,180.64,180.78,180.5,180.57,15400.0,153.3139,153.4327,153.1951,153.2545,15400.0
2012-10-16 10:05:00,180.58,180.6,180.52,180.56,6400.0,153.263,153.2799,153.212,153.246,6400.0
2012-10-16 10:10:00,180.54,180.68,180.51,180.51,11600.0,153.229,153.3478,153.2035,153.2035,11600.0
2012-10-16 10:15:00,180.55,180.73,180.53,180.53,18700.0,153.2375,153.3903,153.2205,153.2205,18700.0
2012-10-16 10:20:00,180.51,180.63,180.45,180.56,8500.0,153.2035,153.3054,153.1526,153.246,8500.0
2012-10-16 10:25:00,180.6,180.63,180.42,180.6,10200.0,153.2799,153.3054,153.1272,153.2799,10200.0
2012-10-16 10:30:00,180.64,180.83,180.59,180.78,22900.0,153.3139,153.4751,153.2714,153.4327,22900.0
2012-10-16 10:35:00,180.77,180.82,180.63,180.63,8100.0,153.4242,153.4667,153.3054,153.3054,8100.0
2012-10-16 10:40:00,180.63,180.69,180.61,180.63,5300.0,153.3054,153.3563,153.2884,153.3054,5300.0
2012-10-16 10:45:00,180.61,180.62,180.49,180.52,10200.0,153.2884,153.2969,153.1866,153.212,10200.0
2012-10-16 10:50:00,180.58,180.61,180.35,180.49,14100.0,153.263,153.2884,153.0678,153.1866,14100.0
2012-10-16 10:55:00,180.53,180.72,180.49,180.69,4700.0,153.2205,153.3818,153.1866,153.3563,4700.0
2012-10-16 11:00:00,180.69,180.69,180.53,180.53,4800.0,153.3563,153.3563,153.2205,153.2205,4800.0
2012-10-16 11:05:00,180.55,180.61,180.45,180.61,7100.0,153.2375,153.2884,153.1526,153.2884,7100.0
2012-10-16 11:10:00,180.61,180.72,180.59,180.66,4300.0,153.2884,153.3818,153.2714,153.3309,4300.0
2012-10-16 11:15:00,180.66,180.71,180.64,180.69,5000.0,153.3309,153.3733,153.3139,153.3563,5000.0
2012-10-16 11:20:00,180.68,180.91,180.65,180.84,6800.0,153.3478,153.543,153.3224,153.4836,6800.0
2012-10-16 11:25:00,180.83,180.96,180.82,180.96,10300.0,153.4751,153.5855,153.4667,153.5855,10300.0
2012-10-16 11:30:00,180.94,181.01,180.87,180.89,19000.0,153.5685,153.6279,153.5091,153.5261,19000.0
2012-10-16 11:35:00,180.86,180.93,180.83,180.83,5000.0,153.5006,153.56,153.4751,153.4751,5000.0
2012-10-16 11:40:00,180.83,180.85,180.71,180.74,6500.0,153.4751,153.4921,153.3733,153.3988,6500.0
2012-10-16 11:45:00,180.75,180.78,180.74,180.74,2000.0,153.4072,153.4327,153.3988,153.3988,2000.0
2012-10-16 11:50:00,180.75,180.82,180.74,180.81,20400.0,153.4072,153.4667,153.3988,153.4582,20400.0
2012-10-16 11:55:00,180.8,180.87,180.79,180.8,28800.0,153.4497,153.5091,153.4412,153.4497,28800.0
2012-10-16 12:00:00,180.81,180.93,180.79,180.82,12200.0,153.4582,153.56,153.4412,153.4667,12200.0
2012-10-16 12:05:00,180.84,181.01,180.82,180.97,16100.0,153.4836,153.6279,153.4667,153.594,16100.0
2012-10-16 12:10:00,180.99,181.05,180.93,180.93,8900.0,153.6109,153.6619,153.56,153.56,8900.0
2012-10-16 12:15:00,180.95,180.95,180.8,180.84,8300.0,153.577,153.577,153.4497,153.4836,8300.0
2012-10-16 12:20:00,180.84,180.87,180.74,180.77,6500.0,153.4836,153.5091,153.3988,153.4242,6500.0
2012-10-16 12:25:00,180.75,180.87,180.75,180.81,5400.0,153.4072,153.5091,153.4072,153.4582,5400.0
2012-10-16 12:30:00,180.78,180.93,180.78,180.86,7300.0,153.4327,153.56,153.4327,153.5006,7300.0
2012-10-16 12:35:00,180.86,180.87,180.81,180.81,5000.0,153.5006,153.5091,153.4582,153.4582,5000.0
2012-10-16 12:40:00,180.84,180.89,180.81,180.87,3000.0,153.4836,153.5261,153.4582,153.5091,3000.0
2012-10-16 12:45:00,180.9,180.9,180.74,180.78,5300.0,153.5345,153.5345,153.3988,153.4327,5300.0
2012-10-16 12:50:00,180.8,180.84,180.8,180.82,8100.0,153.4497,153.4836,153.4497,153.4667,8100.0
2012-10-16 12:55:00,180.82,180.84,180.71,180.76,3600.0,153.4667,153.4836,153.3733,153.4157,3600.0
2012-10-16 13:00:00,180.78,180.78,180.73,180.75,400.0,153.4327,153.4327,153.3903,153.4072,400.0
2012-10-16 13:05:00,180.77,180.82,180.77,180.79,1000.0,153.4242,153.4667,153.4242,153.4412,1000.0
2012-10-16 13:10:00,180.76,180.79,180.74,180.79,700.0,153.4157,153.4412,153.3988,153.4412,700.0
2012-10-16 13:15:00,180.79,180.86,180.76,180.86,3100.0,153.4412,153.5006,153.4157,153.5006,3100.0
2012-10-16 13:20:00,180.85,180.91,180.82,180.91,1400.0,153.4921,153.543,153.4667,153.543,1400.0
2012-10-16 13:25:00,180.94,180.95,180.89,180.9,3700.0,153.5685,153.577,153.5261,153.5345,3700.0
2012-10-16 13:30:00,180.93,180.96,180.9,180.92,1600.0,153.56,153.5855,153.5345,153.5515,1600.0
2012-10-16 13:35:00,180.93,180.95,180.9,180.95,2000.0,153.56,153.577,153.5345,153.577,2000.0
2012-10-16 13:40:00,180.95,180.95,180.89,180.93,2400.0,153.577,153.577,153.5261,153.56,2400.0
2012-10-16 13:45:00,180.9,180.92,180.86,180.92,4500.0,153.5345,153.5515,153.5006,153.5515,4500.0
2012-10-16 13:50:00,180.94,180.94,180.9,180.9,1100.0,153.5685,153.5685,153.5345,153.5345,1100.0
2012-10-16 13:55:00,180.95,180.96,180.92,180.93,7300.0,153.577,153.5855,153.5515,153.56,7300.0
2012-10-16 14:00:00,180.93,180.94,180.87,180.89,3300.0,153.56,153.5685,153.5091,153.5261,3300.0
2012-10-16 14:05:00,180.89,180.95,180.81,180.83,9100.0,153.5261,153.577,153.4582,153.4751,9100.0
2012-10-16 14:10:00,180.83,180.83,180.71,180.77,6500.0,153.4751,153.4751,153.3733,153.4242,6500.0
2012-10-16 14:15:00,180.77,180.77,180.69,180.74,3700.0,153.4242,153.4242,153.3563,153.3988,3700.0
2012-10-16 14:20:00,180.76,180.81,180.65,180.79,2100.0,153.4157,153.4582,153.3224,153.4412,2100.0
2012-10-16 14:25:00,180.78,180.82,180.75,180.82,4400.0,153.4327,153.4667,153.4072,153.4667,4400.0
2012-10-16 14:30:00,180.84,180.85,180.74,180.78,4500.0,153.4836,153.4921,153.3988,153.4327,4500.0
2012-10-16 14:35:00,180.77,180.87,180.77,180.81,4500.0,153.4242,153.5091,153.4242,153.4582,4500.0
2012-10-16 14:40:00,180.82,180.84,180.8,180.8,2600.0,153.4667,153.4836,153.4497,153.4497,2600.0
2012-10-16 14:45:00,180.81,180.88,180.81,180.84,19500.0,153.4582,153.5176,153.4582,153.4836,19500.0
2012-10-16 14:50:00,180.84,180.85,180.79,180.79,1300.0,153.4836,153.4921,153.4412,153.4412,1300.0
2012-10-16 14:55:00,180.79,180.85,180.77,180.85,13200.0,153.4412,153.4921,153.4242,153.4921,13200.0
2012-10-16 15:00:00,180.84,180.9,180.75,180.75,35200.0,153.4836,153.5345,153.4072,153.4072,35200.0
2012-10-16 15:05:00,180.72,180.77,180.68,180.68,5500.0,153.3818,153.4242,153.3478,153.3478,5500.0
2012-10-16 15:10:00,180.64,180.71,180.63,180.68,31000.0,153.3139,153.3733,153.3054,153.3478,31000.0
2012-10-16 15:15:00,180.69,180.78,180.69,180.71,8100.0,153.3563,153.4327,153.3563,153.3733,8100.0
2012-10-16 15:20:00,180.73,180.73,180.6,180.65,7600.0,153.3903,153.3903,153.2799,153.3224,7600.0
2012-10-16 15:25:00,180.62,180.8,180.62,180.8,6000.0,153.2969,153.4497,153.2969,153.4497,6000.0
2012-10-16 15:30:00,180.81,180.83,180.75,180.82,9500.0,153.4582,153.4751,153.4072,153.4667,9500.0
2012-10-16 15:35:00,180.81,180.95,180.78,180.93,19400.0,153.4582,153.577,153.4327,153.56,19400.0
2012-10-16 15:40:00,180.94,181.01,180.91,180.99,18500.0,153.5685,153.6279,153.543,153.6109,18500.0
2012-10-16 15:45:00,180.99,181.01,180.85,180.91,53100.0,153.6109,153.6279,153.4921,153.543,53100.0
2012-10-16 15:50:00,180.9,181.1,180.83,181.08,222600.0,153.5345,153.7043,153.4751,153.6873,222600.0
2012-10-16 15:55:00,181.08,181.16,181.0,181.1,91800.0,153.6873,153.7552,153.6194,153.7043,91800.0
2012-10-17 09:30:00,181.15,181.35,180.96,181.01,26900.0,153.7467,153.9165,153.5855,153.6279,26900.0
2012-10-17 09:35:00,180.91,181.07,180.89,181.05,6800.0,153.543,153.6788,153.5261,153.6619,6800.0
2012-10-17 09:40:00,181.02,181.33,180.99,181.29,52200.0,153.6364,153.8995,153.6109,153.8656,52200.0
2012-10-17 09:45:00,181.3,181.6,181.23,181.52,25200.0,153.874,154.1287,153.8146,154.0608,25200.0
2012-10-17 09:50:00,181.54,181.58,181.38,181.41,18400.0,154.0777,154.1117,153.9419,153.9674,18400.0
2012-10-17 09:55:00,181.4,181.74,181.37,181.65,35000.0,153.9589,154.2475,153.9335,154.1711,35000.0
2012-10-17 10:00:00,181.64,181.96,181.61,181.85,32400.0,154.1626,154.4342,154.1371,154.3408,32400.0
2012-10-17 10:05:00,181.91,182.11,181.89,182.07,11900.0,154.3918,154.5615,154.3748,154.5276,11900.0
2012-10-17 10:10:00,182.09,182.17,181.96,182.14,73100.0,154.5445,154.6124,154.4342,154.587,73100.0
2012-10-17 10:15:00,182.17,182.17,181.92,181.95,14500.0,154.6124,154.6124,154.4003,154.4257,14500.0
2012-10-17 10:20:00,181.96,181.99,181.89,181.99,20200.0,154.4342,154.4597,154.3748,154.4597,20200.0
2012-10-17 10:25:00,181.98,182.19,181.94,182.18,107900.0,154.4512,154.6294,154.4172,154.6209,107900.0
2012-10-17 10:30:00,182.17,182.26,182.06,182.08,24400.0,154.6124,154.6888,154.5191,154.536,24400.0
2012-10-17 10:35:00,182.07,182.14,182.02,182.13,16400.0,154.5276,154.587,154.4851,154.5785,16400.0
2012-10-17 10:40:00,182.13,182.24,182.1,182.21,16300.0,154.5785,154.6718,154.553,154.6464,16300.0
2012-10-17 10:45:00,182.24,182.37,182.14,182.33,29200.0,154.6718,154.7822,154.587,154.7482,29200.0
2012-10-17 10:50:00,182.36,182.36,182.16,182.18,74800.0,154.7737,154.7737,154.6039,154.6209,74800.0
2012-10-17 10:55:00,182.2,182.25,182.14,182.21,50400.0,154.6379,154.6803,154.587,154.6464,50400.0
2012-10-17 11:00:00,182.21,182.24,182.09,182.09,23500.0,154.6464,154.6718,154.5445,154.5445,23500.0
2012-10-17 11:05:00,182.1,182.15,182.03,182.07,49100.0,154.553,154.5955,154.4936,154.5276,49100.0
2012-10-17 11:10:00,182.06,182.28,182.04,182.26,62300.0,154.5191,154.7058,154.5021,154.6888,62300.0
2012-10-17 11:15:00,182.27,182.28,182.18,182.18,25800.0,154.6973,154.7058,154.6209,154.6209,25800.0
2012-10-17 11:20:00,182.21,182.27,182.17,182.19,22900.0,154.6464,154.6973,154.6124,154.6294,22900.0
2012-10-17 11:25:00,182.18,182.25,182.16,182.22,31100.0,154.6209,154.6803,154.6039,154.6549,31100.0
2012-10-17 11:30:00,182.21,182.22,182.13,182.22,6800.0,154.6464,154.6549,154.5785,154.6549,6800.0
2012-10-17 11:35:00,182.21,182.31,182.14,182.28,26000.0,154.6464,154.7313,154.587,154.7058,26000.0
2012-10-17 11:40:00,182.28,182.28,182.18,182.24,12000.0,154.7058,154.7058,154.6209,154.6718,12000.0
2012-10-17 11:45:00,182.23,182.23,182.15,182.21,29600.0,154.6634,154.6634,154.5955,154.6464,29600.0
2012-10-17 11:50:00,182.21,182.28,182.2,182.26,3500.0,154.6464,154.7058,154.6379,154.6888,3500.0
2012-10-17 11:55:00,182.27,182.27,182.15,182.23,7000.0,154.6973,154.6973,154.5955,154.6634,7000.0
2012-10-17 12:00:00,182.23,182.29,182.21,182.27,80500.0,154.6634,154.7143,154.6464,154.6973,80500.0
2012-10-17 12:05:00,182.27,182.5,182.27,182.47,30500.0,154.6973,154.8925,154.6973,154.867,30500.0
2012-10-17 12:10:00,182.48,182.5,182.42,182.45,10100.0,154.8755,154.8925,154.8246,154.8501,10100.0
2012-10-17 12:15:00,182.46,182.49,182.38,182.4,8700.0,154.8586,154.884,154.7907,154.8076,8700.0
2012-10-17 12:20:00,182.4,182.61,182.37,182.59,36800.0,154.8076,154.9859,154.7822,154.9689,36800.0
2012-10-17 12:25:00,182.57,182.58,182.44,182.52,24400.0,154.9519,154.9604,154.8416,154.9095,24400.0
2012-10-17 12:30:00,182.52,182.57,182.46,182.46,9100.0,154.9095,154.9519,154.8586,154.8586,9100.0
2012-10-17 12:35:00,182.48,182.51,182.47,182.49,6200.0,154.8755,154.901,154.867,154.884,6200.0
2012-10-17 12:40:00,182.49,182.49,182.41,182.41,8900.0,154.884,154.884,154.8161,154.8161,8900.0
2012-10-17 12:45:00,182.4,182.42,182.38,182.41,6200.0,154.8076,154.8246,154.7907,154.8161,6200.0
2012-10-17 12:50:00,182.43,182.43,182.35,182.35,6500.0,154.8331,154.8331,154.7652,154.7652,6500.0
2012-10-17 12:55:00,182.41,182.43,182.39,182.39,9000.0,154.8161,154.8331,154.7992,154.7992,9000.0
2012-10-17 13:00:00,182.4,182.5,182.36,182.36,18300.0,154.8076,154.8925,154.7737,154.7737,18300.0
2012-10-17 13:05:00,182.36,182.44,182.32,182.42,10700.0,154.7737,154.8416,154.7397,154.8246,10700.0
2012-10-17 13:10:00,182.41,182.44,182.33,182.33,5000.0,154.8161,154.8416,154.7482,154.7482,5000.0
2012-10-17 13:15:00,182.35,182.38,182.3,182.34,4800.0,154.7652,154.7907,154.7228,154.7567,4800.0
2012-10-17 13:20:00,182.33,182.33,182.28,182.33,2800.0,154.7482,154.7482,154.7058,154.7482,2800.0
2012-10-17 13:25:00,182.29,182.29,182.2,182.24,6300.0,154.7143,154.7143,154.6379,154.6718,6300.0
2012-10-17 13:30:00,182.24,182.25,182.17,182.17,2800.0,154.6718,154.6803,154.6124,154.6124,2800.0
2012-10-17 13:35:00,182.19,182.21,182.1,182.13,6900.0,154.6294,154.6464,154.553,154.5785,6900.0
2012-10-17 13:40:00,182.11,182.11,181.89,181.97,12200.0,154.5615,154.5615,154.3748,154.4427,12200.0
2012-10-17 13:45:00,181.87,181.88,181.65,181.75,7300.0,154.3578,154.3663,154.1711,154.256,7300.0
2012-10-17 13:50:00,181.76,181.85,181.74,181.79,12700.0,154.2645,154.3408,154.2475,154.2899,12700.0
2012-10-17 13:55:00,181.79,181.87,181.78,181.83,4900.0,154.2899,154.3578,154.2814,154.3239,4900.0
2012-10-17 14:00:00,181.87,181.88,181.78,181.81,8600.0,154.3578,154.3663,154.2814,154.3069,8600.0
2012-10-17 14:05:00,181.83,181.86,181.74,181.83,9600.0,154.3239,154.3493,154.2475,154.3239,9600.0
2012-10-17 14:10:00,181.84,181.88,181.8,181.86,3600.0,154.3324,154.3663,154.2984,154.3493,3600.0
2012-10-17 14:15:00,181.86,181.91,181.85,181.85,6800.0,154.3493,154.3918,154.3408,154.3408,6800.0
2012-10-17 14:20:00,181.86,182.06,181.86,182.06,4200.0,154.3493,154.5191,154.3493,154.5191,4200.0
2012-10-17 14:25:00,182.06,182.15,182.02,182.11,8200.0,154.5191,154.5955,154.4851,154.5615,8200.0
2012-10-17 14:30:00,182.11,182.19,182.08,182.14,3600.0,154.5615,154.6294,154.536,154.587,3600.0
2012-10-17 14:35:00,182.11,182.24,182.11,182.18,14600.0,154.5615,154.6718,154.5615,154.6209,14600.0
2012-10-17 14:40:00,182.19,182.32,182.18,182.32,6600.0,154.6294,154.7397,154.6209,154.7397,6600.0
2012-10-17 14:45:00,182.29,182.3,182.25,182.27,5100.0,154.7143,154.7228,154.6803,154.6973,5100.0
2012-10-17 14:50:00,182.27,182.31,182.24,182.28,9200.0,154.6973,154.7313,154.6718,154.7058,9200.0
2012-10-17 14:55:00,182.3,182.38,182.3,182.37,7700.0,154.7228,154.7907,154.7228,154.7822,7700.0
2012-10-17 15:00:00,182.41,182.41,182.3,182.3,4700.0,154.8161,154.8161,154.7228,154.7228,4700.0
2012-10-17 15:05:00,182.3,182.41,182.3,182.41,9500.0,154.7228,154.8161,154.7228,154.8161,9500.0
2012-10-17 15:10:00,182.51,182.53,182.44,182.49,16500.0,154.901,154.918,154.8416,154.884,16500.0
2012-10-17 15:15:00,182.55,182.67,182.55,182.61,16300.0,154.9349,155.0368,154.9349,154.9859,16300.0
2012-10-17 15:20:00,182.61,182.64,182.56,182.59,9900.0,154.9859,155.0113,154.9434,154.9689,9900.0
2012-10-17 15:25:00,182.62,182.68,182.54,182.68,33300.0,154.9944,155.0453,154.9265,155.0453,33300.0
2012-10-17 15:30:00,182.68,182.73,182.6,182.72,28100.0,155.0453,155.0877,154.9774,155.0792,28100.0
2012-10-17 15:35:00,182.74,182.82,182.68,182.73,39300.0,155.0962,155.1641,155.0453,155.0877,39300.0
2012-10-17 15:40:00,182.74,182.89,182.73,182.89,24900.0,155.0962,155.2235,155.0877,155.2235,24900.0
2012-10-17 15:45:00,182.88,182.88,182.51,182.51,76600.0,155.215,155.215,154.901,154.901,76600.0
2012-10-17 15:50:00,182.48,182.53,182.42,182.48,57600.0,154.8755,154.918,154.8246,154.8755,57600.0
2012-10-17 15:55:00,182.47,182.53,182.4,182.51,172900.0,154.867,154.918,154.8076,154.901,172900.0
2012-10-18 09:30:00,182.27,182.34,182.06,182.1,23600.0,154.6973,154.7567,154.5191,154.553,23600.0
2012-10-18 09:35:00,182.09,182.41,182.09,182.16,60000.0,154.5445,154.8161,154.5445,154.6039,60000.0
2012-10-18 09:40:00,182.19,182.23,181.98,182.18,14300.0,154.6294,154.6634,154.4512,154.6209,14300.0
2012-10-18 09:45:00,182.2,182.23,182.05,182.13,15000.0,154.6379,154.6634,154.5106,154.5785,15000.0
2012-10-18 09:50:00,182.07,182.18,182.05,182.07,7000.0,154.5276,154.6209,154.5106,154.5276,7000.0
2012-10-18 09:55:00,182.06,182.28,182.03,182.28,6600.0,154.5191,154.7058,154.4936,154.7058,6600.0
2012-10-18 10:00:00,182.18,182.55,182.15,182.29,49800.0,154.6209,154.9349,154.5955,154.7143,49800.0
2012-10-18 10:05:00,182.25,182.25,182.14,182.25,25600.0,154.6803,154.6803,154.587,154.6803,25600.0
2012-10-18 10:10:00,182.28,182.28,181.98,182.02,15400.0,154.7058,154.7058,154.4512,154.4851,15400.0
2012-10-18 10:15:00,182.0,182.0,181.54,181.64,39900.0,154.4681,154.4681,154.0777,154.1626,39900.0
2012-10-18 10:20:00,181.62,181.74,181.57,181.65,11300.0,154.1456,154.2475,154.1032,154.1711,11300.0
2012-10-18 10:25:00,181.64,181.77,181.6,181.74,15500.0,154.1626,154.2729,154.1287,154.2475,15500.0
2012-10-18 10:30:00,181.71,181.98,181.69,181.89,77900.0,154.222,154.4512,154.205,154.3748,77900.0
2012-10-18 10:35:00,181.87,181.89,181.77,181.79,14200.0,154.3578,154.3748,154.2729,154.2899,14200.0
2012-10-18 10:40:00,181.8,181.82,181.67,181.81,9700.0,154.2984,154.3154,154.1881,154.3069,9700.0
2012-10-18 10:45:00,181.78,181.88,181.64,181.88,15500.0,154.2814,154.3663,154.1626,154.3663,15500.0
2012-10-18 10:50:00,181.83,181.94,181.8,181.82,13800.0,154.3239,154.4172,154.2984,154.3154,13800.0
2012-10-18 10:55:00,181.84,182.12,181.82,182.06,18600.0,154.3324,154.57,154.3154,154.5191,18600.0
2012-10-18 11:00:00,182.09,182.28,182.03,182.23,35400.0,154.5445,154.7058,154.4936,154.6634,35400.0
2012-10-18 11:05:00,182.25,182.26,182.03,182.11,15900.0,154.6803,154.6888,154.4936,154.5615,15900.0
2012-10-18 11:10:00,182.13,182.26,182.1,182.26,14100.0,154.5785,154.6888,154.553,154.6888,14100.0
2012-10-18 11:15:00,182.29,182.32,182.24,182.26,7900.0,154.7143,154.7397,154.6718,154.6888,7900.0
2012-10-18 11:20:00,182.26,182.31,182.17,182.27,13800.0,154.6888,154.7313,154.6124,154.6973,13800.0
2012-10-18 11:25:00,182.3,182.41,182.29,182.39,39800.0,154.7228,154.8161,154.7143,154.7992,39800.0
2012-10-18 11:30:00,182.43,182.47,182.33,182.36,10600.0,154.8331,154.867,154.7482,154.7737,10600.0
2012-10-18 11:35:00,182.36,182.48,182.36,182.46,3100.0,154.7737,154.8755,154.7737,154.8586,3100.0
2012-10-18 11:40:00,182.45,182.53,182.41,182.44,7300.0,154.8501,154.918,154.8161,154.8416,7300.0
2012-10-18 11:45:00,182.44,182.51,182.44,182.47,2900.0,154.8416,154.901,154.8416,154.867,2900.0
2012-10-18 11:50:00,182.49,182.52,182.44,182.47,10400.0,154.884,154.9095,154.8416,154.867,10400.0
2012-10-18 11:55:00,182.51,182.71,182.51,182.65,10300.0,154.901,155.0707,154.901,155.0198,10300.0
2012-10-18 12:00:00,182.65,182.8,182.65,182.74,10900.0,155.0198,155.1471,155.0198,155.0962,10900.0
2012-10-18 12:05:00,182.75,182.78,182.71,182.76,4700.0,155.1047,155.1302,155.0707,155.1132,4700.0
2012-10-18 12:10:00,182.74,182.81,182.72,182.81,4300.0,155.0962,155.1556,155.0792,155.1556,4300.0
2012-10-18 12:15:00,182.79,182.83,182.74,182.76,5800.0,155.1386,155.1726,155.0962,155.1132,5800.0
2012-10-18 12:20:00,182.73,182.79,182.68,182.73,8600.0,155.0877,155.1386,155.0453,155.0877,8600.0
2012-10-18 12:25:00,182.75,182.77,182.69,182.69,8200.0,155.1047,155.1217,155.0538,155.0538,8200.0
2012-10-18 12:30:00,182.71,182.76,182.31,182.49,36400.0,155.0707,155.1132,154.7313,154.884,36400.0
2012-10-18 12:35:00,182.49,182.56,182.28,182.49,15900.0,154.884,154.9434,154.7058,154.884,15900.0
2012-10-18 12:40:00,182.46,182.51,182.45,182.45,2300.0,154.8586,154.901,154.8501,154.8501,2300.0
2012-10-18 12:45:00,182.39,182.5,182.36,182.42,6000.0,154.7992,154.8925,154.7737,154.8246,6000.0
2012-10-18 12:50:00,182.41,182.5,182.28,182.41,16500.0,154.8161,154.8925,154.7058,154.8161,16500.0
2012-10-18 12:55:00,182.39,182.39,182.12,182.26,30100.0,154.7992,154.7992,154.57,154.6888,30100.0
2012-10-18 13:00:00,182.27,182.31,182.18,182.22,11900.0,154.6973,154.7313,154.6209,154.6549,11900.0
2012-10-18 13:05:00,182.21,182.21,182.04,182.12,10100.0,154.6464,154.6464,154.5021,154.57,10100.0
2012-10-18 13:10:00,182.11,182.11,181.93,182.1,10400.0,154.5615,154.5615,154.4087,154.553,10400.0
2012-10-18 13:15:00,182.06,182.09,181.93,182.04,8400.0,154.5191,154.5445,154.4087,154.5021,8400.0
2012-10-18 13:20:00,182.12,182.25,182.11,182.12,5000.0,154.57,154.6803,154.5615,154.57,5000.0
2012-10-18 13:25:00,182.2,182.47,182.2,182.39,8900.0,154.6379,154.867,154.6379,154.7992,8900.0
2012-10-18 13:30:00,182.38,182.38,182.27,182.28,3000.0,154.7907,154.7907,154.6973,154.7058,3000.0
2012-10-18 13:35:00,182.27,182.43,182.22,182.23,8900.0,154.6973,154.8331,154.6549,154.6634,8900.0
2012-10-18 13:40:00,182.21,182.29,182.17,182.22,5500.0,154.6464,154.7143,154.6124,154.6549,5500.0
2012-10-18 13:45:00,182.21,182.31,182.07,182.17,9000.0,154.6464,154.7313,154.5276,154.6124,9000.0
2012-10-18 13:50:00,182.18,182.2,182.06,182.06,3300.0,154.6209,154.6379,154.5191,154.5191,3300.0
2012-10-18 13:55:00,182.06,182.06,181.93,182.04,9800.0,154.5191,154.5191,154.4087,154.5021,9800.0
2012-10-18 14:00:00,182.02,182.3,181.99,182.3,14400.0,154.4851,154.7228,154.4597,154.7228,14400.0
2012-10-18 14:05:00,182.29,182.42,182.25,182.26,14000.0,154.7143,154.8246,154.6803,154.6888,14000.0
2012-10-18 14:10:00,182.27,182.27,182.17,182.18,3300.0,154.6973,154.6973,154.6124,154.6209,3300.0
2012-10-18 14:15:00,182.26,182.38,182.22,182.3,4500.0,154.6888,154.7907,154.6549,154.7228,4500.0
2012-10-18 14:20:00,182.34,182.35,182.22,182.31,4000.0,154.7567,154.7652,154.6549,154.7313,4000.0
2012-10-18 14:25:00,182.3,182.31,182.11,182.15,4700.0,154.7228,154.7313,154.5615,154.5955,4700.0
2012-10-18 14:30:00,182.1,182.17,182.07,182.1,5500.0,154.553,154.6124,154.5276,154.553,5500.0
2012-10-18 14:35:00,182.13,182.13,181.85,182.01,13200.0,154.5785,154.5785,154.3408,154.4766,13200.0
2012-10-18 14:40:00,182.0,182.03,181.82,181.83,17800.0,154.4681,154.4936,154.3154,154.3239,17800.0
2012-10-18 14:45:00,181.82,182.13,181.82,181.96,29500.0,154.3154,154.5785,154.3154,154.4342,29500.0
2012-10-18 14:50:00,181.98,182.08,181.97,182.02,6700.0,154.4512,154.536,154.4427,154.4851,6700.0
2012-10-18 14:55:00,182.05,182.23,182.03,182.18,5800.0,154.5106,154.6634,154.4936,154.6209,5800.0
2012-10-18 15:00:00,182.21,182.23,182.03,182.16,47600.0,154.6464,154.6634,154.4936,154.6039,47600.0
2012-10-18 15:05:00,182.14,182.31,182.07,182.28,11000.0,154.587,154.7313,154.5276,154.7058,11000.0
2012-10-18 15:10:00,182.33,182.33,182.24,182.27,11700.0,154.7482,154.7482,154.6718,154.6973,11700.0
2012-10-18 15:15:00,182.26,182.26,182.19,182.25,9000.0,154.6888,154.6888,154.6294,154.6803,9000.0
2012-10-18 15:20:00,182.24,182.4,182.18,182.32,16900.0,154.6718,154.8076,154.6209,154.7397,16900.0
2012-10-18 15:25:00,182.32,182.4,182.27,182.35,16700.0,154.7397,154.8076,154.6973,154.7652,16700.0
2012-10-18 15:30:00,182.34,182.4,182.33,182.36,5500.0,154.7567,154.8076,154.7482,154.7737,5500.0
2012-10-18 15:35:00,182.34,182.48,182.29,182.43,34200.0,154.7567,154.8755,154.7143,154.8331,34200.0
2012-10-18 15:40:00,182.43,182.59,182.41,182.58,19600.0,154.8331,154.9689,154.8161,154.9604,19600.0
2012-10-18 15:45:00,182.58,182.58,182.49,182.52,105700.0,154.9604,154.9604,154.884,154.9095,105700.0
2012-10-18 15:50:00,182.52,182.57,182.43,182.49,42200.0,154.9095,154.9519,154.8331,154.884,42200.0
2012-10-18 15:55:00,182.49,182.49,182.32,182.34,59300.0,154.884,154.884,154.7397,154.7567,59300.0
2012-10-19 09:30:00,181.65,181.74,181.49,181.55,23300.0,154.1711,154.2475,154.0353,154.0862,23300.0
2012-10-19 09:35:00,181.52,181.71,181.47,181.68,22900.0,154.0608,154.222,154.0183,154.1966,22900.0
2012-10-19 09:40:00,181.69,181.81,181.32,181.38,27500.0,154.205,154.3069,153.891,153.9419,27500.0
2012-10-19 09:45:00,181.32,181.64,181.32,181.53,14100.0,153.891,154.1626,153.891,154.0692,14100.0
2012-10-19 09:50:00,181.51,181.7,181.43,181.6,19300.0,154.0523,154.2135,153.9844,154.1287,19300.0
2012-10-19 09:55:00,181.61,181.77,181.61,181.72,26100.0,154.1371,154.2729,154.1371,154.2305,26100.0
2012-10-19 10:00:00,181.66,181.74,181.5,181.61,26200.0,154.1796,154.2475,154.0438,154.1371,26200.0
2012-10-19 10:05:00,181.6,181.74,181.55,181.7,32600.0,154.1287,154.2475,154.0862,154.2135,32600.0
2012-10-19 10:10:00,181.68,181.73,181.54,181.63,16900.0,154.1966,154.239,154.0777,154.1541,16900.0
2012-10-19 10:15:00,181.58,181.74,181.45,181.46,19400.0,154.1117,154.2475,154.0013,154.0098,19400.0
2012-10-19 10:20:00,181.46,181.55,181.43,181.52,22800.0,154.0098,154.0862,153.9844,154.0608,22800.0
2012-10-19 10:25:00,181.52,181.64,181.47,181.62,23800.0,154.0608,154.1626,154.0183,154.1456,23800.0
2012-10-19 10:30:00,181.56,181.56,181.45,181.48,15300.0,154.0947,154.0947,154.0013,154.0268,15300.0
2012-10-19 10:35:00,181.45,181.51,181.41,181.48,36300.0,154.0013,154.0523,153.9674,154.0268,36300.0
2012-10-19 10:40:00,181.49,181.53,181.3,181.48,24600.0,154.0353,154.0692,153.874,154.0268,24600.0
2012-10-19 10:45:00,181.48,181.5,181.22,181.24,38900.0,154.0268,154.0438,153.8061,153.8231,38900.0
2012-10-19 10:50:00,181.23,181.34,181.21,181.29,31600.0,153.8146,153.908,153.7977,153.8656,31600.0
2012-10-19 10:55:00,181.29,181.33,181.16,181.19,34000.0,153.8656,153.8995,153.7552,153.7807,34000.0
2012-10-19 11:00:00,181.2,181.21,181.0,181.01,36200.0,153.7892,153.7977,153.6194,153.6279,36200.0
2012-10-19 11:05:00,181.02,181.07,180.78,180.82,36800.0,153.6364,153.6788,153.4327,153.4667,36800.0
2012-10-19 11:10:00,180.84,180.84,180.56,180.69,44800.0,153.4836,153.4836,153.246,153.3563,44800.0
2012-10-19 11:15:00,180.66,180.68,180.54,180.54,16200.0,153.3309,153.3478,153.229,153.229,16200.0
2012-10-19 11:20:00,180.56,180.56,180.36,180.45,31900.0,153.246,153.246,153.0762,153.1526,31900.0
2012-10-19 11:25:00,180.46,180.57,180.46,180.5,28600.0,153.1611,153.2545,153.1611,153.1951,28600.0
2012-10-19 11:30:00,180.49,180.62,180.48,180.62,23400.0,153.1866,153.2969,153.1781,153.2969,23400.0
2012-10-19 11:35:00,180.59,180.69,180.59,180.63,10400.0,153.2714,153.3563,153.2714,153.3054,10400.0
2012-10-19 11:40:00,180.63,180.66,180.55,180.59,6800.0,153.3054,153.3309,153.2375,153.2714,6800.0
2012-10-19 11:45:00,180.59,180.59,180.39,180.39,18300.0,153.2714,153.2714,153.1017,153.1017,18300.0
2012-10-19 11:50:00,180.37,180.42,180.22,180.29,26000.0,153.0847,153.1272,152.9574,153.0168,26000.0
2012-10-19 11:55:00,180.27,180.32,180.2,180.32,13200.0,152.9999,153.0423,152.9404,153.0423,13200.0
2012-10-19 12:00:00,180.32,180.33,180.26,180.3,10400.0,153.0423,153.0508,152.9914,153.0253,10400.0
2012-10-19 12:05:00,180.27,180.29,180.21,180.22,4600.0,152.9999,153.0168,152.9489,152.9574,4600.0
2012-10-19 12:10:00,180.24,180.25,180.08,180.08,8400.0,152.9744,152.9829,152.8386,152.8386,8400.0
2012-10-19 12:15:00,180.08,180.08,179.73,179.78,32000.0,152.8386,152.8386,152.5415,152.584,32000.0
2012-10-19 12:20:00,179.74,180.02,179.74,179.98,25200.0,152.55,152.7877,152.55,152.7537,25200.0
2012-10-19 12:25:00,179.95,179.96,179.63,179.73,37500.0,152.7283,152.7367,152.4567,152.5415,37500.0
2012-10-19 12:30:00,179.73,179.95,179.69,179.95,14600.0,152.5415,152.7283,152.5076,152.7283,14600.0
2012-10-19 12:35:00,179.93,180.05,179.9,180.02,16900.0,152.7113,152.8131,152.6858,152.7877,16900.0
2012-10-19 12:40:00,180.04,180.08,180.0,180.02,14900.0,152.8046,152.8386,152.7707,152.7877,14900.0
2012-10-19 12:45:00,180.04,180.04,179.99,179.99,9900.0,152.8046,152.8046,152.7622,152.7622,9900.0
2012-10-19 12:50:00,179.99,180.04,179.96,180.0,42400.0,152.7622,152.8046,152.7367,152.7707,42400.0
2012-10-19 12:55:00,179.98,179.99,179.85,179.89,19300.0,152.7537,152.7622,152.6434,152.6773,19300.0
2012-10-19 13:00:00,179.9,179.9,179.71,179.82,19100.0,152.6858,152.6858,152.5246,152.6179,19100.0
2012-10-19 13:05:00,179.83,179.96,179.8,179.95,17100.0,152.6264,152.7367,152.601,152.7283,17100.0
2012-10-19 13:10:00,179.97,180.07,179.94,180.05,6000.0,152.7452,152.8301,152.7198,152.8131,6000.0
2012-10-19 13:15:00,180.13,180.16,180.05,180.07,3500.0,152.881,152.9065,152.8131,152.8301,3500.0
2012-10-19 13:20:00,180.03,180.06,180.01,180.01,1500.0,152.7962,152.8216,152.7792,152.7792,1500.0
2012-10-19 13:25:00,180.01,180.05,179.97,180.0,2700.0,152.7792,152.8131,152.7452,152.7707,2700.0
2012-10-19 13:30:00,180.0,180.02,179.89,179.94,6300.0,152.7707,152.7877,152.6773,152.7198,6300.0
2012-10-19 13:35:00,179.91,179.91,179.74,179.74,12200.0,152.6943,152.6943,152.55,152.55,12200.0
2012-10-19 13:40:00,179.76,179.79,179.63,179.76,28300.0,152.567,152.5925,152.4567,152.567,28300.0
2012-10-19 13:45:00,179.73,179.75,179.43,179.46,11600.0,152.5415,152.5585,152.2869,152.3124,11600.0
2012-10-19 13:50:00,179.44,179.62,179.42,179.53,8800.0,152.2954,152.4482,152.2784,152.3718,8800.0
2012-10-19 13:55:00,179.51,179.51,179.32,179.44,8100.0,152.3548,152.3548,152.1936,152.2954,8100.0
2012-10-19 14:00:00,179.44,179.59,179.41,179.59,20900.0,152.2954,152.4227,152.2699,152.4227,20900.0
2012-10-19 14:05:00,179.61,179.7,179.61,179.66,9300.0,152.4397,152.5161,152.4397,152.4821,9300.0
2012-10-19 14:10:00,179.62,179.72,179.59,179.71,8700.0,152.4482,152.5331,152.4227,152.5246,8700.0
2012-10-19 14:15:00,179.7,179.7,179.6,179.62,8600.0,152.5161,152.5161,152.4312,152.4482,8600.0
2012-10-19 14:20:00,179.62,179.62,179.47,179.55,12000.0,152.4482,152.4482,152.3209,152.3888,12000.0
2012-10-19 14:25:00,179.51,179.51,179.19,179.34,32200.0,152.3548,152.3548,152.0832,152.2105,32200.0
2012-10-19 14:30:00,179.31,179.46,179.31,179.41,22500.0,152.1851,152.3124,152.1851,152.2699,22500.0
2012-10-19 14:35:00,179.45,179.5,179.43,179.49,16700.0,152.3039,152.3463,152.2869,152.3378,16700.0
2012-10-19 14:40:00,179.46,179.47,179.29,179.47,29800.0,152.3124,152.3209,152.1681,152.3209,29800.0
2012-10-19 14:45:00,179.5,179.54,179.41,179.51,7200.0,152.3463,152.3803,152.2699,152.3548,7200.0
2012-10-19 14:50:00,179.5,179.5,179.33,179.37,18600.0,152.3463,152.3463,152.202,152.236,18600.0
2012-10-19 14:55:00,179.36,179.7,179.32,179.6,28100.0,152.2275,152.5161,152.1936,152.4312,28100.0
2012-10-19 15:00:00,179.58,179.58,179.46,179.51,14400.0,152.4142,152.4142,152.3124,152.3548,14400.0
2012-10-19 15:05:00,179.52,179.55,179.45,179.46,21300.0,152.3633,152.3888,152.3039,152.3124,21300.0
2012-10-19 15:10:00,179.45,179.57,179.43,179.54,34200.0,152.3039,152.4057,152.2869,152.3803,34200.0
2012-10-19 15:15:00,179.54,179.67,179.45,179.67,31400.0,152.3803,152.4906,152.3039,152.4906,31400.0
2012-10-19 15:20:00,179.68,179.87,179.66,179.87,18600.0,152.4991,152.6604,152.4821,152.6604,18600.0
2012-10-19 15:25:00,179.89,180.05,179.8,179.82,60000.0,152.6773,152.8131,152.601,152.6179,60000.0
2012-10-19 15:30:00,179.82,179.86,179.7,179.85,53400.0,152.6179,152.6519,152.5161,152.6434,53400.0
2012-10-19 15:35:00,179.86,180.02,179.8,179.94,51000.0,152.6519,152.7877,152.601,152.7198,51000.0
2012-10-19 15:40:00,179.93,179.97,179.76,179.89,98000.0,152.7113,152.7452,152.567,152.6773,98000.0
2012-10-19 15:45:00,179.89,180.03,179.88,180.01,59200.0,152.6773,152.7962,152.6688,152.7792,59200.0
2012-10-19 15:50:00,179.98,180.06,179.92,180.03,117500.0,152.7537,152.8216,152.7028,152.7962,117500.0
2012-10-19 15:55:00,180.03,180.05,179.7,179.7,189500.0,152.7962,152.8131,152.5161,152.5161,189500.0
2012-10-22 09:30:00,179.61,179.92,179.61,179.92,25500.0,152.4397,152.7028,152.4397,152.7028,25500.0
2012-10-22 09:35:00,179.91,180.02,179.65,179.7,24000.0,152.6943,152.7877,152.4736,152.5161,24000.0
2012-10-22 09:40:00,179.74,180.0,179.63,179.63,35600.0,152.55,152.7707,152.4567,152.4567,35600.0
2012-10-22 09:45:00,179.59,179.6,179.46,179.57,16500.0,152.4227,152.4312,152.3124,152.4057,16500.0
2012-10-22 09:50:00,179.58,179.67,179.4,179.4,34100.0,152.4142,152.4906,152.2615,152.2615,34100.0
2012-10-22 09:55:00,179.44,179.7,179.4,179.62,29000.0,152.2954,152.5161,152.2615,152.4482,29000.0
2012-10-22 10:00:00,179.65,179.93,179.61,179.88,23500.0,152.4736,152.7113,152.4397,152.6688,23500.0
2012-10-22 10:05:00,179.91,180.0,179.77,179.98,21600.0,152.6943,152.7707,152.5755,152.7537,21600.0
2012-10-22 10:10:00,180.0,180.0,179.86,179.89,12600.0,152.7707,152.7707,152.6519,152.6773,12600.0
2012-10-22 10:15:00,179.87,179.87,179.6,179.6,9500.0,152.6604,152.6604,152.4312,152.4312,9500.0
2012-10-22 10:20:00,179.63,179.89,179.63,179.83,19900.0,152.4567,152.6773,152.4567,152.6264,19900.0
2012-10-22 10:25:00,179.81,179.81,179.7,179.79,10400.0,152.6094,152.6094,152.5161,152.5925,10400.0
2012-10-22 10:30:00,179.81,179.81,179.61,179.62,9300.0,152.6094,152.6094,152.4397,152.4482,9300.0
2012-10-22 10:35:00,179.62,179.74,179.43,179.43,13500.0,152.4482,152.55,152.2869,152.2869,13500.0
2012-10-22 10:40:00,179.45,179.47,179.31,179.45,27100.0,152.3039,152.3209,152.1851,152.3039,27100.0
2012-10-22 10:45:00,179.39,179.39,179.31,179.32,23000.0,152.253,152.253,152.1851,152.1936,23000.0
2012-10-22 10:50:00,179.4,179.53,179.38,179.47,11100.0,152.2615,152.3718,152.2445,152.3209,11100.0
2012-10-22 10:55:00,179.47,179.47,179.34,179.39,7200.0,152.3209,152.3209,152.2105,152.253,7200.0
2012-10-22 11:00:00,179.37,179.56,179.32,179.53,8600.0,152.236,152.3973,152.1936,152.3718,8600.0
2012-10-22 11:05:00,179.52,179.58,179.47,179.5,11100.0,152.3633,152.4142,152.3209,152.3463,11100.0
2012-10-22 11:10:00,179.48,179.51,179.23,179.24,12100.0,152.3294,152.3548,152.1172,152.1257,12100.0
2012-10-22 11:15:00,179.24,179.27,179.0,179.0,20700.0,152.1257,152.1511,151.922,151.922,20700.0
2012-10-22 11:20:00,179.03,179.05,178.88,178.99,10400.0,151.9474,151.9644,151.8201,151.9135,10400.0
2012-10-22 11:25:00,178.99,179.1,178.94,179.08,28600.0,151.9135,152.0068,151.871,151.9899,28600.0
2012-10-22 11:30:00,179.08,179.08,178.97,179.02,19800.0,151.9899,151.9899,151.8965,151.9389,19800.0
2012-10-22 11:35:00,179.03,179.15,179.03,179.14,5700.0,151.9474,152.0493,151.9474,152.0408,5700.0
2012-10-22 11:40:00,179.21,179.49,179.21,179.46,13400.0,152.1002,152.3378,152.1002,152.3124,13400.0
2012-10-22 11:45:00,179.47,179.55,179.41,179.51,6300.0,152.3209,152.3888,152.2699,152.3548,6300.0
2012-10-22 11:50:00,179.49,179.49,179.36,179.41,25300.0,152.3378,152.3378,152.2275,152.2699,25300.0
2012-10-22 11:55:00,179.38,179.38,179.26,179.3,7800.0,152.2445,152.2445,152.1426,152.1766,7800.0
2012-10-22 12:00:00,179.28,179.28,179.17,179.25,3700.0,152.1596,152.1596,152.0663,152.1342,3700.0
2012-10-22 12:05:00,179.24,179.5,179.17,179.48,10600.0,152.1257,152.3463,152.0663,152.3294,10600.0
2012-10-22 12:10:00,179.44,179.46,179.27,179.34,4400.0,152.2954,152.3124,152.1511,152.2105,4400.0
2012-10-22 12:15:00,179.36,179.36,179.22,179.28,2700.0,152.2275,152.2275,152.1087,152.1596,2700.0
2012-10-22 12:20:00,179.26,179.44,179.26,179.4,1900.0,152.1426,152.2954,152.1426,152.2615,1900.0
2012-10-22 12:25:00,179.36,179.42,179.17,179.21,2700.0,152.2275,152.2784,152.0663,152.1002,2700.0
2012-10-22 12:30:00,179.28,179.28,179.19,179.2,2400.0,152.1596,152.1596,152.0832,152.0917,2400.0
2012-10-22 12:35:00,179.15,179.19,179.04,179.16,5000.0,152.0493,152.0832,151.9559,152.0578,5000.0
2012-10-22 12:40:00,179.15,179.19,179.09,179.13,3200.0,152.0493,152.0832,151.9984,152.0323,3200.0
2012-10-22 12:45:00,179.15,179.28,179.13,179.19,6800.0,152.0493,152.1596,152.0323,152.0832,6800.0
2012-10-22 12:50:00,179.24,179.24,179.1,179.1,8700.0,152.1257,152.1257,152.0068,152.0068,8700.0
2012-10-22 12:55:00,179.14,179.2,179.11,179.13,900.0,152.0408,152.0917,152.0153,152.0323,900.0
2012-10-22 13:00:00,179.11,179.26,179.11,179.19,4500.0,152.0153,152.1426,152.0153,152.0832,4500.0
2012-10-22 13:05:00,179.19,179.19,179.0,179.08,4500.0,152.0832,152.0832,151.922,151.9899,4500.0
2012-10-22 13:10:00,179.07,179.07,178.77,178.94,9000.0,151.9814,151.9814,151.7268,151.871,9000.0
2012-10-22 13:15:00,178.94,178.97,178.8,178.89,8800.0,151.871,151.8965,151.7522,151.8286,8800.0
2012-10-22 13:20:00,178.83,178.85,178.6,178.85,13300.0,151.7777,151.7947,151.5825,151.7947,13300.0
2012-10-22 13:25:00,178.86,178.89,178.57,178.62,15100.0,151.8031,151.8286,151.557,151.5995,15100.0
2012-10-22 13:30:00,178.6,178.8,178.6,178.73,7400.0,151.5825,151.7522,151.5825,151.6928,7400.0
2012-10-22 13:35:00,178.69,178.72,178.54,178.58,5700.0,151.6589,151.6843,151.5316,151.5655,5700.0
2012-10-22 13:40:00,178.59,178.59,178.31,178.41,8300.0,151.574,151.574,151.3363,151.4212,8300.0
2012-10-22 13:45:00,178.44,178.63,178.35,178.62,7300.0,151.4467,151.6079,151.3703,151.5995,7300.0
2012-10-22 13:50:00,178.61,178.63,178.48,178.61,10800.0,151.591,151.6079,151.4806,151.591,10800.0
2012-10-22 13:55:00,178.59,178.59,178.47,178.51,3000.0,151.574,151.574,151.4721,151.5061,3000.0
2012-10-22 14:00:00,178.53,178.63,178.45,178.56,9000.0,151.5231,151.6079,151.4552,151.5485,9000.0
2012-10-22 14:05:00,178.54,178.56,178.5,178.55,2900.0,151.5316,151.5485,151.4976,151.54,2900.0
2012-10-22 14:10:00,178.51,178.64,178.48,178.61,4000.0,151.5061,151.6164,151.4806,151.591,4000.0
2012-10-22 14:15:00,178.62,178.9,178.62,178.78,15200.0,151.5995,151.8371,151.5995,151.7353,15200.0
2012-10-22 14:20:00,178.75,178.82,178.67,178.73,6200.0,151.7098,151.7692,151.6419,151.6928,6200.0
2012-10-22 14:25:00,178.67,178.7,178.5,178.56,8300.0,151.6419,151.6674,151.4976,151.5485,8300.0
2012-10-22 14:30:00,178.62,178.79,178.54,178.69,9600.0,151.5995,151.7437,151.5316,151.6589,9600.0
2012-10-22 14:35:00,178.71,178.71,178.54,178.55,4800.0,151.6758,151.6758,151.5316,151.54,4800.0
2012-10-22 14:40:00,178.58,178.73,178.58,178.67,5800.0,151.5655,151.6928,151.5655,151.6419,5800.0
2012-10-22 14:45:00,178.67,178.71,178.52,178.58,6700.0,151.6419,151.6758,151.5146,151.5655,6700.0
2012-10-22 14:50:00,178.63,178.66,178.51,178.59,4400.0,151.6079,151.6334,151.5061,151.574,4400.0
2012-10-22 14:55:00,178.57,178.65,178.54,178.62,5900.0,151.557,151.6249,151.5316,151.5995,5900.0
2012-10-22 15:00:00,178.6,178.67,178.43,178.49,11300.0,151.5825,151.6419,151.4382,151.4891,11300.0
2012-10-22 15:05:00,178.53,178.54,178.44,178.49,8400.0,151.5231,151.5316,151.4467,151.4891,8400.0
2012-10-22 15:10:00,178.54,178.91,178.54,178.79,14200.0,151.5316,151.8456,151.5316,151.7437,14200.0
2012-10-22 15:15:00,178.77,178.81,178.65,178.73,14800.0,151.7268,151.7607,151.6249,151.6928,14800.0
2012-10-22 15:20:00,178.76,178.76,178.61,178.75,10200.0,151.7183,151.7183,151.591,151.7098,10200.0
2012-10-22 15:25:00,178.78,178.91,178.71,178.91,15900.0,151.7353,151.8456,151.6758,151.8456,15900.0
2012-10-22 15:30:00,178.9,178.9,178.73,178.82,40600.0,151.8371,151.8371,151.6928,151.7692,40600.0
2012-10-22 15:35:00,178.86,179.08,178.86,179.01,29500.0,151.8031,151.9899,151.8031,151.9305,29500.0
2012-10-22 15:40:00,179.01,179.03,178.84,178.96,7500.0,151.9305,151.9474,151.7862,151.888,7500.0
2012-10-22 15:45:00,178.96,179.07,178.85,179.04,17000.0,151.888,151.9814,151.7947,151.9559,17000.0
2012-10-22 15:50:00,179.07,179.22,179.06,179.22,29800.0,151.9814,152.1087,151.9729,152.1087,29800.0
2012-10-22 15:55:00,179.23,179.52,179.23,179.46,63500.0,152.1172,152.3633,152.1172,152.3124,63500.0
2012-10-23 09:30:00,177.57,177.74,177.36,177.41,51500.0,150.7083,150.8526,150.5301,150.5725,51500.0
2012-10-23 09:35:00,177.42,177.42,176.83,176.89,45700.0,150.581,150.581,150.0802,150.1312,45700.0
2012-10-23 09:40:00,176.82,177.07,176.81,177.01,22500.0,150.0717,150.2839,150.0633,150.233,22500.0
2012-10-23 09:45:00,176.97,177.02,176.8,177.0,30200.0,150.1991,150.2415,150.0548,150.2245,30200.0
2012-10-23 09:50:00,177.0,177.03,176.86,176.98,48200.0,150.2245,150.25,150.1057,150.2075,48200.0
2012-10-23 09:55:00,177.02,177.02,176.85,176.88,20600.0,150.2415,150.2415,150.0972,150.1227,20600.0
2012-10-23 10:00:00,176.85,177.23,176.81,177.13,26800.0,150.0972,150.4197,150.0633,150.3349,26800.0
2012-10-23 10:05:00,177.08,177.18,177.0,177.05,22800.0,150.2924,150.3773,150.2245,150.267,22800.0
2012-10-23 10:10:00,177.06,177.08,176.84,176.93,24600.0,150.2754,150.2924,150.0887,150.1651,24600.0
2012-10-23 10:15:00,176.95,176.95,176.55,176.77,64100.0,150.1821,150.1821,149.8426,150.0293,64100.0
2012-10-23 10:20:00,176.75,176.94,176.6,176.64,33900.0,150.0123,150.1736,149.885,149.919,33900.0
2012-10-23 10:25:00,176.61,176.7,176.56,176.64,31800.0,149.8935,149.9699,149.8511,149.919,31800.0
2012-10-23 10:30:00,176.6,176.6,176.19,176.32,49500.0,149.885,149.885,149.537,149.6474,49500.0
2012-10-23 10:35:00,176.31,176.33,176.07,176.21,54400.0,149.6389,149.6559,149.4352,149.554,54400.0
2012-10-23 10:40:00,176.2,176.5,176.19,176.46,22600.0,149.5455,149.8002,149.537,149.7662,22600.0
2012-10-23 10:45:00,176.43,176.48,176.33,176.42,21900.0,149.7407,149.7832,149.6559,149.7323,21900.0
2012-10-23 10:50:00,176.41,176.45,176.31,176.34,26300.0,149.7238,149.7577,149.6389,149.6644,26300.0
2012-10-23 10:55:00,176.34,176.54,176.33,176.53,7200.0,149.6644,149.8341,149.6559,149.8256,7200.0
2012-10-23 11:00:00,176.53,176.77,176.51,176.56,31500.0,149.8256,150.0293,149.8086,149.8511,31500.0
2012-10-23 11:05:00,176.61,176.66,176.53,176.62,16800.0,149.8935,149.936,149.8256,149.902,16800.0
2012-10-23 11:10:00,176.64,176.84,176.61,176.84,11600.0,149.919,150.0887,149.8935,150.0887,11600.0
2012-10-23 11:15:00,176.75,176.87,176.73,176.84,7800.0,150.0123,150.1142,149.9954,150.0887,7800.0
2012-10-23 11:20:00,176.83,176.83,176.65,176.71,9300.0,150.0802,150.0802,149.9275,149.9784,9300.0
2012-10-23 11:25:00,176.69,176.83,176.67,176.74,10600.0,149.9614,150.0802,149.9444,150.0038,10600.0
2012-10-23 11:30:00,176.75,176.77,176.58,176.66,10700.0,150.0123,150.0293,149.8681,149.936,10700.0
2012-10-23 11:35:00,176.62,176.65,176.5,176.57,26300.0,149.902,149.9275,149.8002,149.8596,26300.0
2012-10-23 11:40:00,176.59,176.63,176.48,176.53,22800.0,149.8765,149.9105,149.7832,149.8256,22800.0
2012-10-23 11:45:00,176.52,176.81,176.5,176.76,11100.0,149.8171,150.0633,149.8002,150.0208,11100.0
2012-10-23 11:50:00,176.75,176.82,176.75,176.78,2700.0,150.0123,150.0717,150.0123,150.0378,2700.0
2012-10-23 11:55:00,176.79,176.83,176.73,176.79,6400.0,150.0463,150.0802,149.9954,150.0463,6400.0
2012-10-23 12:00:00,176.86,176.94,176.74,176.79,18900.0,150.1057,150.1736,150.0038,150.0463,18900.0
2012-10-23 12:05:00,176.78,176.93,176.78,176.92,7000.0,150.0378,150.1651,150.0378,150.1566,7000.0
2012-10-23 12:10:00,176.9,177.2,176.87,177.19,19500.0,150.1396,150.3943,150.1142,150.3858,19500.0
2012-10-23 12:15:00,177.21,177.26,177.13,177.22,16800.0,150.4028,150.4452,150.3349,150.4112,16800.0
2012-10-23 12:20:00,177.23,177.23,177.13,177.2,17100.0,150.4197,150.4197,150.3349,150.3943,17100.0
2012-10-23 12:25:00,177.2,177.27,177.15,177.27,8900.0,150.3943,150.4537,150.3518,150.4537,8900.0
2012-10-23 12:30:00,177.23,177.33,177.23,177.31,3500.0,150.4197,150.5046,150.4197,150.4876,3500.0
2012-10-23 12:35:00,177.32,177.6,177.32,177.47,18300.0,150.4961,150.7338,150.4961,150.6234,18300.0
2012-10-23 12:40:00,177.51,177.78,177.49,177.77,7300.0,150.6574,150.8865,150.6404,150.878,7300.0
2012-10-23 12:45:00,177.76,177.82,177.71,177.8,8000.0,150.8695,150.9205,150.8271,150.9035,8000.0
2012-10-23 12:50:00,177.82,177.84,177.63,177.65,14900.0,150.9205,150.9374,150.7592,150.7762,14900.0
2012-10-23 12:55:00,177.65,177.74,177.62,177.74,5700.0,150.7762,150.8526,150.7507,150.8526,5700.0
2012-10-23 13:00:00,177.75,177.96,177.72,177.9,14800.0,150.8611,151.0393,150.8356,150.9884,14800.0
2012-10-23 13:05:00,177.87,177.89,177.78,177.89,21200.0,150.9629,150.9799,150.8865,150.9799,21200.0
2012-10-23 13:10:00,177.92,178.0,177.84,177.92,6000.0,151.0053,151.0732,150.9374,151.0053,6000.0
2012-10-23 13:15:00,177.9,178.16,177.72,177.75,19500.0,150.9884,151.209,150.8356,150.8611,19500.0
2012-10-23 13:20:00,177.71,177.89,177.7,177.85,7900.0,150.8271,150.9799,150.8186,150.9459,7900.0
2012-10-23 13:25:00,177.84,177.95,177.84,177.9,7600.0,150.9374,151.0308,150.9374,150.9884,7600.0
2012-10-23 13:30:00,177.9,178.03,177.9,177.99,4900.0,150.9884,151.0987,150.9884,151.0648,4900.0
2012-10-23 13:35:00,177.97,177.98,177.87,177.9,3900.0,151.0478,151.0563,150.9629,150.9884,3900.0
2012-10-23 13:40:00,177.91,177.93,177.85,177.85,5400.0,150.9969,151.0138,150.9459,150.9459,5400.0
2012-10-23 13:45:00,177.84,177.85,177.73,177.81,13900.0,150.9374,150.9459,150.8441,150.912,13900.0
2012-10-23 13:50:00,177.86,177.91,177.78,177.91,2900.0,150.9544,150.9969,150.8865,150.9969,2900.0
2012-10-23 13:55:00,177.92,178.06,177.81,178.02,9300.0,151.0053,151.1242,150.912,151.0902,9300.0
2012-10-23 14:00:00,178.05,178.25,178.04,178.19,14700.0,151.1157,151.2854,151.1072,151.2345,14700.0
2012-10-23 14:05:00,178.2,178.2,177.99,178.06,25400.0,151.243,151.243,151.0648,151.1242,25400.0
2012-10-23 14:10:00,178.08,178.1,177.78,177.83,30300.0,151.1411,151.1581,150.8865,150.929,30300.0
2012-10-23 14:15:00,177.87,178.08,177.85,178.01,18300.0,150.9629,151.1411,150.9459,151.0817,18300.0
2012-10-23 14:20:00,177.98,178.09,177.91,178.09,12800.0,151.0563,151.1496,150.9969,151.1496,12800.0
2012-10-23 14:25:00,178.11,178.25,178.09,178.11,14400.0,151.1666,151.2854,151.1496,151.1666,14400.0
2012-10-23 14:30:00,178.07,178.12,177.92,178.0,6400.0,151.1327,151.1751,151.0053,151.0732,6400.0
2012-10-23 14:35:00,178.02,178.38,177.98,178.32,10300.0,151.0902,151.3958,151.0563,151.3448,10300.0
2012-10-23 14:40:00,178.29,178.42,178.27,178.38,10200.0,151.3194,151.4297,151.3024,151.3958,10200.0
2012-10-23 14:45:00,178.37,178.62,178.35,178.56,14800.0,151.3873,151.5995,151.3703,151.5485,14800.0
2012-10-23 14:50:00,178.56,178.56,178.36,178.45,15000.0,151.5485,151.5485,151.3788,151.4552,15000.0
2012-10-23 14:55:00,178.45,178.54,178.44,178.52,17400.0,151.4552,151.5316,151.4467,151.5146,17400.0
2012-10-23 15:00:00,178.51,178.74,178.5,178.54,16000.0,151.5061,151.7013,151.4976,151.5316,16000.0
2012-10-23 15:05:00,178.55,178.6,178.4,178.47,9500.0,151.54,151.5825,151.4127,151.4721,9500.0
2012-10-23 15:10:00,178.46,178.61,178.43,178.46,14900.0,151.4637,151.591,151.4382,151.4637,14900.0
2012-10-23 15:15:00,178.48,178.65,178.48,178.65,13200.0,151.4806,151.6249,151.4806,151.6249,13200.0
2012-10-23 15:20:00,178.64,178.71,178.52,178.65,8700.0,151.6164,151.6758,151.5146,151.6249,8700.0
2012-10-23 15:25:00,178.65,178.66,178.4,178.41,18400.0,151.6249,151.6334,151.4127,151.4212,18400.0
2012-10-23 15:30:00,178.39,178.5,178.26,178.36,18800.0,151.4042,151.4976,151.2939,151.3788,18800.0
2012-10-23 15:35:00,178.38,178.44,178.16,178.18,23800.0,151.3958,151.4467,151.209,151.226,23800.0
2012-10-23 15:40:00,178.16,178.24,178.05,178.07,101200.0,151.209,151.2769,151.1157,151.1327,101200.0
2012-10-23 15:45:00,178.1,178.28,178.08,178.2,43200.0,151.1581,151.3109,151.1411,151.243,43200.0
2012-10-23 15:50:00,178.19,178.39,178.18,178.32,129000.0,151.2345,151.4042,151.226,151.3448,129000.0
2012-10-23 15:55:00,178.32,178.38,178.23,178.24,88500.0,151.3448,151.3958,151.2685,151.2769,88500.0
2012-10-24 09:30:00,179.0,179.26,178.94,179.18,37700.0,151.922,152.1426,151.871,152.0747,37700.0
2012-10-24 09:35:00,179.18,179.19,178.64,178.68,20200.0,152.0747,152.0832,151.6164,151.6504,20200.0
2012-10-24 09:40:00,178.64,178.69,178.26,178.38,21600.0,151.6164,151.6589,151.2939,151.3958,21600.0
2012-10-24 09:45:00,178.36,178.46,178.16,178.33,28100.0,151.3788,151.4637,151.209,151.3533,28100.0
2012-10-24 09:50:00,178.3,178.3,177.97,178.04,24900.0,151.3279,151.3279,151.0478,151.1072,24900.0
2012-10-24 09:55:00,178.08,178.29,178.08,178.26,11900.0,151.1411,151.3194,151.1411,151.2939,11900.0
2012-10-24 10:00:00,178.19,178.32,177.81,177.95,27100.0,151.2345,151.3448,150.912,151.0308,27100.0
2012-10-24 10:05:00,177.95,177.97,177.51,177.55,24000.0,151.0308,151.0478,150.6574,150.6913,24000.0
2012-10-24 10:10:00,177.53,177.88,177.53,177.82,29000.0,150.6743,150.9714,150.6743,150.9205,29000.0
2012-10-24 10:15:00,177.81,178.11,177.81,177.92,21500.0,150.912,151.1666,150.912,151.0053,21500.0
2012-10-24 10:20:00,177.92,178.12,177.85,177.91,23000.0,151.0053,151.1751,150.9459,150.9969,23000.0
2012-10-24 10:25:00,177.89,178.14,177.79,177.84,15500.0,150.9799,151.1921,150.895,150.9374,15500.0
2012-10-24 10:30:00,177.84,178.28,177.72,178.14,35600.0,150.9374,151.3109,150.8356,151.1921,35600.0
2012-10-24 10:35:00,178.25,178.25,177.98,178.14,31700.0,151.2854,151.2854,151.0563,151.1921,31700.0
2012-10-24 10:40:00,178.13,178.33,178.08,178.29,11900.0,151.1836,151.3533,151.1411,151.3194,11900.0
2012-10-24 10:45:00,178.32,178.36,178.23,178.23,14100.0,151.3448,151.3788,151.2685,151.2685,14100.0
2012-10-24 10:50:00,178.26,178.27,178.05,178.1,11500.0,151.2939,151.3024,151.1157,151.1581,11500.0
2012-10-24 10:55:00,178.13,178.18,178.08,178.18,5300.0,151.1836,151.226,151.1411,151.226,5300.0
2012-10-24 11:00:00,178.18,178.33,178.18,178.32,11500.0,151.226,151.3533,151.226,151.3448,11500.0
2012-10-24 11:05:00,178.33,178.33,177.98,178.07,15400.0,151.3533,151.3533,151.0563,151.1327,15400.0
2012-10-24 11:10:00,178.05,178.14,177.95,177.95,17800.0,151.1157,151.1921,151.0308,151.0308,17800.0
2012-10-24 11:15:00,177.95,178.04,177.92,177.92,13700.0,151.0308,151.1072,151.0053,151.0053,13700.0
2012-10-24 11:20:00,177.95,178.06,177.9,178.05,8500.0,151.0308,151.1242,150.9884,151.1157,8500.0
2012-10-24 11:25:00,178.03,178.11,177.98,178.09,12400.0,151.0987,151.1666,151.0563,151.1496,12400.0
2012-10-24 11:30:00,178.1,178.14,178.06,178.07,12900.0,151.1581,151.1921,151.1242,151.1327,12900.0
2012-10-24 11:35:00,178.03,178.03,177.89,177.97,5800.0,151.0987,151.0987,150.9799,151.0478,5800.0
2012-10-24 11:40:00,177.97,178.01,177.9,178.0,9100.0,151.0478,151.0817,150.9884,151.0732,9100.0
2012-10-24 11:45:00,177.93,177.93,177.69,177.75,8900.0,151.0138,151.0138,150.8101,150.8611,8900.0
2012-10-24 11:50:00,177.82,177.87,177.82,177.84,2500.0,150.9205,150.9629,150.9205,150.9374,2500.0
2012-10-24 11:55:00,177.88,177.89,177.77,177.84,6100.0,150.9714,150.9799,150.878,150.9374,6100.0
2012-10-24 12:00:00,177.81,177.94,177.75,177.88,12600.0,150.912,151.0223,150.8611,150.9714,12600.0
2012-10-24 12:05:00,177.9,177.9,177.77,177.84,5600.0,150.9884,150.9884,150.878,150.9374,5600.0
2012-10-24 12:10:00,177.84,178.0,177.83,178.0,8800.0,150.9374,151.0732,150.929,151.0732,8800.0
2012-10-24 12:15:00,178.02,178.03,177.88,177.89,43100.0,151.0902,151.0987,150.9714,150.9799,43100.0
2012-10-24 12:20:00,177.91,177.96,177.83,177.89,11700.0,150.9969,151.0393,150.929,150.9799,11700.0
2012-10-24 12:25:00,177.92,178.01,177.83,177.97,10700.0,151.0053,151.0817,150.929,151.0478,10700.0
2012-10-24 12:30:00,177.98,178.2,177.98,178.2,4200.0,151.0563,151.243,151.0563,151.243,4200.0
2012-10-24 12:35:00,178.19,178.24,178.14,178.18,8300.0,151.2345,151.2769,151.1921,151.226,8300.0
2012-10-24 12:40:00,178.15,178.27,178.15,178.25,5600.0,151.2006,151.3024,151.2006,151.2854,5600.0
2012-10-24 12:45:00,178.28,178.28,178.17,178.22,12000.0,151.3109,151.3109,151.2175,151.26,12000.0
2012-10-24 12:50:00,178.21,178.27,178.21,178.26,2700.0,151.2515,151.3024,151.2515,151.2939,2700.0
2012-10-24 12:55:00,178.28,178.28,178.21,178.25,5700.0,151.3109,151.3109,151.2515,151.2854,5700.0
2012-10-24 13:00:00,178.28,178.33,178.26,178.31,4000.0,151.3109,151.3533,151.2939,151.3363,4000.0
2012-10-24 13:05:00,178.29,178.3,178.26,178.26,2400.0,151.3194,151.3279,151.2939,151.2939,2400.0
2012-10-24 13:10:00,178.26,178.26,178.11,178.11,5600.0,151.2939,151.2939,151.1666,151.1666,5600.0
2012-10-24 13:15:00,178.11,178.15,178.07,178.08,7100.0,151.1666,151.2006,151.1327,151.1411,7100.0
2012-10-24 13:20:00,178.13,178.22,178.12,178.14,1800.0,151.1836,151.26,151.1751,151.1921,1800.0
2012-10-24 13:25:00,178.2,178.26,178.18,178.2,6000.0,151.243,151.2939,151.226,151.243,6000.0
2012-10-24 13:30:00,178.17,178.21,178.09,178.09,2300.0,151.2175,151.2515,151.1496,151.1496,2300.0
2012-10-24 13:35:00,178.12,178.21,178.12,178.18,3400.0,151.1751,151.2515,151.1751,151.226,3400.0
2012-10-24 13:40:00,178.22,178.23,178.15,178.15,2100.0,151.26,151.2685,151.2006,151.2006,2100.0
2012-10-24 13:45:00,178.18,178.25,178.18,178.2,2500.0,151.226,151.2854,151.226,151.243,2500.0
2012-10-24 13:50:00,178.18,178.27,178.18,178.23,2300.0,151.226,151.3024,151.226,151.2685,2300.0
2012-10-24 13:55:00,178.2,178.28,178.2,178.22,2100.0,151.243,151.3109,151.243,151.26,2100.0
2012-10-24 14:00:00,178.25,178.26,178.22,178.23,2000.0,151.2854,151.2939,151.26,151.2685,2000.0
2012-10-24 14:05:00,178.23,178.3,178.23,178.26,4000.0,151.2685,151.3279,151.2685,151.2939,4000.0
2012-10-24 14:10:00,178.31,178.36,178.25,178.36,19900.0,151.3363,151.3788,151.2854,151.3788,19900.0
2012-10-24 14:15:00,178.3,178.37,177.83,178.22,21700.0,151.3279,151.3873,150.929,151.26,21700.0
2012-10-24 14:20:00,178.27,178.34,178.07,178.13,12600.0,151.3024,151.3618,151.1327,151.1836,12600.0
2012-10-24 14:25:00,178.15,178.51,178.15,178.4,20700.0,151.2006,151.5061,151.2006,151.4127,20700.0
2012-10-24 14:30:00,178.36,178.41,178.15,178.17,6500.0,151.3788,151.4212,151.2006,151.2175,6500.0
2012-10-24 14:35:00,178.15,178.34,178.14,178.14,13100.0,151.2006,151.3618,151.1921,151.1921,13100.0
2012-10-24 14:40:00,178.17,178.22,178.0,178.18,11300.0,151.2175,151.26,151.0732,151.226,11300.0
2012-10-24 14:45:00,178.16,178.19,177.94,178.09,9900.0,151.209,151.2345,151.0223,151.1496,9900.0
2012-10-24 14:50:00,178.07,178.18,178.01,178.09,10500.0,151.1327,151.226,151.0817,151.1496,10500.0
2012-10-24 14:55:00,178.04,178.13,177.97,177.98,19300.0,151.1072,151.1836,151.0478,151.0563,19300.0
2012-10-24 15:00:00,177.97,178.06,177.76,177.85,26500.0,151.0478,151.1242,150.8695,150.9459,26500.0
2012-10-24 15:05:00,177.84,177.84,177.68,177.84,10800.0,150.9374,150.9374,150.8017,150.9374,10800.0
2012-10-24 15:10:00,177.73,177.87,177.68,177.68,16000.0,150.8441,150.9629,150.8017,150.8017,16000.0
2012-10-24 15:15:00,177.69,177.73,177.58,177.67,14200.0,150.8101,150.8441,150.7168,150.7932,14200.0
2012-10-24 15:20:00,177.69,177.72,177.51,177.64,14100.0,150.8101,150.8356,150.6574,150.7677,14100.0
2012-10-24 15:25:00,177.66,177.76,177.56,177.76,14500.0,150.7847,150.8695,150.6998,150.8695,14500.0
2012-10-24 15:30:00,177.78,177.78,177.61,177.64,11400.0,150.8865,150.8865,150.7422,150.7677,11400.0
2012-10-24 15:35:00,177.64,177.76,177.53,177.56,17400.0,150.7677,150.8695,150.6743,150.6998,17400.0
2012-10-24 15:40:00,177.57,177.58,177.43,177.54,24600.0,150.7083,150.7168,150.5895,150.6828,24600.0
2012-10-24 15:45:00,177.51,177.57,177.4,177.51,31300.0,150.6574,150.7083,150.564,150.6574,31300.0
2012-10-24 15:50:00,177.48,177.64,177.41,177.61,45000.0,150.6319,150.7677,150.5725,150.7422,45000.0
2012-10-24 15:55:00,177.61,177.75,177.54,177.66,45500.0,150.7422,150.8611,150.6828,150.7847,45500.0
2012-10-25 09:30:00,178.73,179.27,178.69,179.22,27400.0,151.6928,152.1511,151.6589,152.1087,27400.0
2012-10-25 09:35:00,179.25,179.29,178.84,178.89,36400.0,152.1342,152.1681,151.7862,151.8286,36400.0
2012-10-25 09:40:00,178.86,179.01,178.81,178.92,53000.0,151.8031,151.9305,151.7607,151.8541,53000.0
2012-10-25 09:45:00,178.9,178.92,178.42,178.45,169000.0,151.8371,151.8541,151.4297,151.4552,169000.0
2012-10-25 09:50:00,178.46,178.53,178.24,178.3,23900.0,151.4637,151.5231,151.2769,151.3279,23900.0
2012-10-25 09:55:00,178.31,178.47,178.3,178.43,19300.0,151.3363,151.4721,151.3279,151.4382,19300.0
2012-10-25 10:00:00,178.36,178.36,177.88,178.02,24400.0,151.3788,151.3788,150.9714,151.0902,24400.0
2012-10-25 10:05:00,178.02,178.16,177.92,177.94,45200.0,151.0902,151.209,151.0053,151.0223,45200.0
2012-10-25 10:10:00,177.95,178.2,177.95,178.14,32600.0,151.0308,151.243,151.0308,151.1921,32600.0
2012-10-25 10:15:00,178.14,178.24,178.05,178.24,27000.0,151.1921,151.2769,151.1157,151.2769,27000.0
2012-10-25 10:20:00,178.28,178.32,178.2,178.23,14900.0,151.3109,151.3448,151.243,151.2685,14900.0
2012-10-25 10:25:00,178.23,178.24,177.78,177.93,18100.0,151.2685,151.2769,150.8865,151.0138,18100.0
2012-10-25 10:30:00,177.88,177.89,177.65,177.78,27800.0,150.9714,150.9799,150.7762,150.8865,27800.0
2012-10-25 10:35:00,177.75,177.89,177.62,177.62,24500.0,150.8611,150.9799,150.7507,150.7507,24500.0
2012-10-25 10:40:00,177.62,177.73,177.54,177.72,21400.0,150.7507,150.8441,150.6828,150.8356,21400.0
2012-10-25 10:45:00,177.66,177.66,177.25,177.28,36500.0,150.7847,150.7847,150.4367,150.4622,36500.0
2012-10-25 10:50:00,177.24,177.33,177.04,177.17,23100.0,150.4282,150.5046,150.2585,150.3688,23100.0
2012-10-25 10:55:00,177.19,177.5,177.19,177.49,18500.0,150.3858,150.6489,150.3858,150.6404,18500.0
2012-10-25 11:00:00,177.48,177.64,177.46,177.64,6500.0,150.6319,150.7677,150.6149,150.7677,6500.0
2012-10-25 11:05:00,177.59,177.77,177.52,177.77,12000.0,150.7253,150.878,150.6659,150.878,12000.0
2012-10-25 11:10:00,177.79,177.81,177.71,177.77,8700.0,150.895,150.912,150.8271,150.878,8700.0
2012-10-25 11:15:00,177.75,177.82,177.63,177.82,7700.0,150.8611,150.9205,150.7592,150.9205,7700.0
2012-10-25 11:20:00,177.78,177.78,177.5,177.5,19100.0,150.8865,150.8865,150.6489,150.6489,19100.0
2012-10-25 11:25:00,177.51,177.54,177.24,177.37,39700.0,150.6574,150.6828,150.4282,150.5385,39700.0
2012-10-25 11:30:00,177.37,177.5,177.32,177.39,26700.0,150.5385,150.6489,150.4961,150.5555,26700.0
2012-10-25 11:35:00,177.38,177.41,177.08,177.09,30000.0,150.547,150.5725,150.2924,150.3009,30000.0
2012-10-25 11:40:00,177.1,177.24,177.07,177.17,14000.0,150.3094,150.4282,150.2839,150.3688,14000.0
2012-10-25 11:45:00,177.17,177.17,176.84,176.86,374600.0,150.3688,150.3688,150.0887,150.1057,374600.0
2012-10-25 11:50:00,176.84,177.05,176.65,176.96,50800.0,150.0887,150.267,149.9275,150.1906,50800.0
2012-10-25 11:55:00,176.93,177.07,176.9,177.04,10000.0,150.1651,150.2839,150.1396,150.2585,10000.0
2012-10-25 12:00:00,177.03,177.06,176.84,176.89,123600.0,150.25,150.2754,150.0887,150.1312,123600.0
2012-10-25 12:05:00,176.87,177.01,176.68,177.01,39600.0,150.1142,150.233,149.9529,150.233,39600.0
2012-10-25 12:10:00,177.0,177.0,176.83,176.87,110800.0,150.2245,150.2245,150.0802,150.1142,110800.0
2012-10-25 12:15:00,176.85,176.87,176.75,176.8,10800.0,150.0972,150.1142,150.0123,150.0548,10800.0
2012-10-25 12:20:00,176.78,176.96,176.78,176.84,30800.0,150.0378,150.1906,150.0378,150.0887,30800.0
2012-10-25 12:25:00,176.82,177.03,176.82,176.97,8900.0,150.0717,150.25,150.0717,150.1991,8900.0
2012-10-25 12:30:00,176.96,176.96,176.78,176.93,17100.0,150.1906,150.1906,150.0378,150.1651,17100.0
2012-10-25 12:35:00,176.9,177.08,176.9,177.07,8700.0,150.1396,150.2924,150.1396,150.2839,8700.0
2012-10-25 12:40:00,177.04,177.04,176.85,176.88,8800.0,150.2585,150.2585,150.0972,150.1227,8800.0
2012-10-25 12:45:00,176.87,177.22,176.85,177.22,12000.0,150.1142,150.4112,150.0972,150.4112,12000.0
2012-10-25 12:50:00,177.29,177.3,177.09,177.18,30600.0,150.4706,150.4791,150.3009,150.3773,30600.0
2012-10-25 12:55:00,177.2,177.61,177.19,177.59,17100.0,150.3943,150.7422,150.3858,150.7253,17100.0
2012-10-25 13:00:00,177.59,177.77,177.57,177.7,10700.0,150.7253,150.878,150.7083,150.8186,10700.0
2012-10-25 13:05:00,177.69,177.75,177.58,177.59,19100.0,150.8101,150.8611,150.7168,150.7253,19100.0
2012-10-25 13:10:00,177.56,177.6,177.56,177.56,1800.0,150.6998,150.7338,150.6998,150.6998,1800.0
2012-10-25 13:15:00,177.56,177.7,177.48,177.48,10600.0,150.6998,150.8186,150.6319,150.6319,10600.0
2012-10-25 13:20:00,177.51,177.6,177.44,177.57,5600.0,150.6574,150.7338,150.598,150.7083,5600.0
2012-10-25 13:25:00,177.57,177.86,177.54,177.81,9500.0,150.7083,150.9544,150.6828,150.912,9500.0
2012-10-25 13:30:00,177.77,177.77,177.48,177.49,4900.0,150.878,150.878,150.6319,150.6404,4900.0
2012-10-25 13:35:00,177.51,177.68,177.51,177.65,5300.0,150.6574,150.8017,150.6574,150.7762,5300.0
2012-10-25 13:40:00,177.66,177.8,177.66,177.76,6700.0,150.7847,150.9035,150.7847,150.8695,6700.0
2012-10-25 13:45:00,177.76,177.88,177.76,177.82,2500.0,150.8695,150.9714,150.8695,150.9205,2500.0
2012-10-25 13:50:00,177.82,177.82,177.7,177.78,3100.0,150.9205,150.9205,150.8186,150.8865,3100.0
2012-10-25 13:55:00,177.75,177.78,177.7,177.7,2400.0,150.8611,150.8865,150.8186,150.8186,2400.0
2012-10-25 14:00:00,177.85,177.85,177.64,177.73,6300.0,150.9459,150.9459,150.7677,150.8441,6300.0
2012-10-25 14:05:00,177.75,177.78,177.69,177.73,3600.0,150.8611,150.8865,150.8101,150.8441,3600.0
2012-10-25 14:10:00,177.68,177.81,177.68,177.7,5400.0,150.8017,150.912,150.8017,150.8186,5400.0
2012-10-25 14:15:00,177.72,177.72,177.55,177.64,7800.0,150.8356,150.8356,150.6913,150.7677,7800.0
2012-10-25 14:20:00,177.62,177.79,177.6,177.76,97300.0,150.7507,150.895,150.7338,150.8695,97300.0
2012-10-25 14:25:00,177.76,177.77,177.62,177.65,154700.0,150.8695,150.878,150.7507,150.7762,154700.0
2012-10-25 14:30:00,177.63,177.79,177.62,177.72,21100.0,150.7592,150.895,150.7507,150.8356,21100.0
2012-10-25 14:35:00,177.77,177.81,177.73,177.81,2600.0,150.878,150.912,150.8441,150.912,2600.0
2012-10-25 14:40:00,177.81,178.04,177.81,178.02,12900.0,150.912,151.1072,150.912,151.0902,12900.0
2012-10-25 14:45:00,178.04,178.04,177.94,177.99,5900.0,151.1072,151.1072,151.0223,151.0648,5900.0
2012-10-25 14:50:00,177.98,177.98,177.73,177.8,90900.0,151.0563,151.0563,150.8441,150.9035,90900.0
2012-10-25 14:55:00,177.76,177.8,177.7,177.71,6700.0,150.8695,150.9035,150.8186,150.8271,6700.0
2012-10-25 15:00:00,177.71,177.77,177.71,177.76,2900.0,150.8271,150.878,150.8271,150.8695,2900.0
2012-10-25 15:05:00,177.77,177.77,177.51,177.54,7800.0,150.878,150.878,150.6574,150.6828,7800.0
2012-10-25 15:10:00,177.59,177.76,177.56,177.73,8800.0,150.7253,150.8695,150.6998,150.8441,8800.0
2012-10-25 15:15:00,177.75,177.83,177.68,177.68,7700.0,150.8611,150.929,150.8017,150.8017,7700.0
2012-10-25 15:20:00,177.68,177.71,177.59,177.64,10500.0,150.8017,150.8271,150.7253,150.7677,10500.0
2012-10-25 15:25:00,177.66,177.73,177.62,177.67,5300.0,150.7847,150.8441,150.7507,150.7932,5300.0
2012-10-25 15:30:00,177.63,177.72,177.56,177.64,16300.0,150.7592,150.8356,150.6998,150.7677,16300.0
2012-10-25 15:35:00,177.64,177.65,177.51,177.61,18700.0,150.7677,150.7762,150.6574,150.7422,18700.0
2012-10-25 15:40:00,177.61,177.77,177.59,177.73,15800.0,150.7422,150.878,150.7253,150.8441,15800.0
2012-10-25 15:45:00,177.76,177.76,177.58,177.65,13600.0,150.8695,150.8695,150.7168,150.7762,13600.0
2012-10-25 15:50:00,177.67,177.84,177.66,177.79,33400.0,150.7932,150.9374,150.7847,150.895,33400.0
2012-10-25 15:55:00,177.8,178.08,177.8,178.08,65200.0,150.9035,151.1411,150.9035,151.1411,65200.0
2012-10-26 09:30:00,178.13,178.27,177.99,178.02,123200.0,151.1836,151.3024,151.0648,151.0902,123200.0
2012-10-26 09:35:00,178.03,178.55,178.02,178.48,54700.0,151.0987,151.54,151.0902,151.4806,54700.0
2012-10-26 09:40:00,178.5,178.67,178.28,178.35,133900.0,151.4976,151.6419,151.3109,151.3703,133900.0
2012-10-26 09:45:00,178.35,178.44,178.23,178.4,254900.0,151.3703,151.4467,151.2685,151.4127,254900.0
2012-10-26 09:50:00,178.39,178.47,178.15,178.17,18700.0,151.4042,151.4721,151.2006,151.2175,18700.0
2012-10-26 09:55:00,178.12,178.13,177.66,177.69,18200.0,151.1751,151.1836,150.7847,150.8101,18200.0
2012-10-26 10:00:00,177.66,177.82,177.43,177.76,34400.0,150.7847,150.9205,150.5895,150.8695,34400.0
2012-10-26 10:05:00,177.65,177.88,177.62,177.79,41700.0,150.7762,150.9714,150.7507,150.895,41700.0
2012-10-26 10:10:00,177.72,177.88,177.49,177.86,28800.0,150.8356,150.9714,150.6404,150.9544,28800.0
2012-10-26 10:15:00,177.86,178.08,177.79,177.83,58000.0,150.9544,151.1411,150.895,150.929,58000.0
2012-10-26 10:20:00,177.84,177.94,177.61,177.63,39700.0,150.9374,151.0223,150.7422,150.7592,39700.0
2012-10-26 10:25:00,177.62,177.62,177.37,177.37,9100.0,150.7507,150.7507,150.5385,150.5385,9100.0
2012-10-26 10:30:00,177.34,177.5,177.28,177.37,9200.0,150.5131,150.6489,150.4622,150.5385,9200.0
2012-10-26 10:35:00,177.34,177.46,177.29,177.46,12200.0,150.5131,150.6149,150.4706,150.6149,12200.0
2012-10-26 10:40:00,177.47,177.52,177.33,177.45,11400.0,150.6234,150.6659,150.5046,150.6064,11400.0
2012-10-26 10:45:00,177.46,177.52,177.14,177.22,62500.0,150.6149,150.6659,150.3433,150.4112,62500.0
2012-10-26 10:50:00,177.21,177.24,176.85,176.98,25100.0,150.4028,150.4282,150.0972,150.2075,25100.0
2012-10-26 10:55:00,176.99,177.1,176.97,177.02,10800.0,150.216,150.3094,150.1991,150.2415,10800.0
2012-10-26 11:00:00,177.02,177.03,176.82,176.91,18400.0,150.2415,150.25,150.0717,150.1481,18400.0
2012-10-26 11:05:00,176.91,177.1,176.91,176.99,20000.0,150.1481,150.3094,150.1481,150.216,20000.0
2012-10-26 11:10:00,176.94,177.1,176.88,177.05,12000.0,150.1736,150.3094,150.1227,150.267,12000.0
2012-10-26 11:15:00,177.02,177.23,177.0,177.23,17400.0,150.2415,150.4197,150.2245,150.4197,17400.0
2012-10-26 11:20:00,177.15,177.17,176.99,177.09,7700.0,150.3518,150.3688,150.216,150.3009,7700.0
2012-10-26 11:25:00,177.06,177.3,177.05,177.24,16700.0,150.2754,150.4791,150.267,150.4282,16700.0
2012-10-26 11:30:00,177.25,177.36,177.24,177.26,22100.0,150.4367,150.5301,150.4282,150.4452,22100.0
2012-10-26 11:35:00,177.27,177.29,177.17,177.25,4300.0,150.4537,150.4706,150.3688,150.4367,4300.0
2012-10-26 11:40:00,177.3,177.35,177.12,177.14,9100.0,150.4791,150.5216,150.3264,150.3433,9100.0
2012-10-26 11:45:00,177.1,177.12,176.96,176.96,14200.0,150.3094,150.3264,150.1906,150.1906,14200.0
2012-10-26 11:50:00,176.98,177.03,176.92,176.95,21900.0,150.2075,150.25,150.1566,150.1821,21900.0
2012-10-26 11:55:00,176.95,177.03,176.89,176.91,9000.0,150.1821,150.25,150.1312,150.1481,9000.0
2012-10-26 12:00:00,176.8,176.8,176.54,176.58,19300.0,150.0548,150.0548,149.8341,149.8681,19300.0
2012-10-26 12:05:00,176.58,176.62,176.3,176.56,31100.0,149.8681,149.902,149.6304,149.8511,31100.0
2012-10-26 12:10:00,176.54,176.66,176.53,176.62,9900.0,149.8341,149.936,149.8256,149.902,9900.0
2012-10-26 12:15:00,176.61,176.63,176.53,176.53,9800.0,149.8935,149.9105,149.8256,149.8256,9800.0
2012-10-26 12:20:00,176.52,176.67,176.51,176.59,10400.0,149.8171,149.9444,149.8086,149.8765,10400.0
2012-10-26 12:25:00,176.59,176.82,176.55,176.76,17300.0,149.8765,150.0717,149.8426,150.0208,17300.0
2012-10-26 12:30:00,176.79,176.8,176.47,176.49,9000.0,150.0463,150.0548,149.7747,149.7917,9000.0
2012-10-26 12:35:00,176.51,176.62,176.48,176.55,4400.0,149.8086,149.902,149.7832,149.8426,4400.0
2012-10-26 12:40:00,176.56,176.74,176.5,176.5,9600.0,149.8511,150.0038,149.8002,149.8002,9600.0
2012-10-26 12:45:00,176.57,176.65,176.46,176.46,7300.0,149.8596,149.9275,149.7662,149.7662,7300.0
2012-10-26 12:50:00,176.53,176.56,176.51,176.54,2600.0,149.8256,149.8511,149.8086,149.8341,2600.0
2012-10-26 12:55:00,176.6,176.84,176.6,176.83,20500.0,149.885,150.0887,149.885,150.0802,20500.0
2012-10-26 13:00:00,176.84,176.84,176.68,176.74,26800.0,150.0887,150.0887,149.9529,150.0038,26800.0
2012-10-26 13:05:00,176.69,176.75,176.64,176.69,7500.0,149.9614,150.0123,149.919,149.9614,7500.0
2012-10-26 13:10:00,176.65,176.82,176.65,176.78,2500.0,149.9275,150.0717,149.9275,150.0378,2500.0
2012-10-26 13:15:00,176.7,176.72,176.65,176.72,4600.0,149.9699,149.9869,149.9275,149.9869,4600.0
2012-10-26 13:20:00,176.69,176.69,176.59,176.64,2400.0,149.9614,149.9614,149.8765,149.919,2400.0
2012-10-26 13:25:00,176.59,176.84,176.59,176.84,2500.0,149.8765,150.0887,149.8765,150.0887,2500.0
2012-10-26 13:30:00,176.88,177.21,176.78,177.11,7400.0,150.1227,150.4028,150.0378,150.3179,7400.0
2012-10-26 13:35:00,177.1,177.3,177.1,177.22,5100.0,150.3094,150.4791,150.3094,150.4112,5100.0
2012-10-26 13:40:00,177.22,177.25,177.18,177.18,4800.0,150.4112,150.4367,150.3773,150.3773,4800.0
2012-10-26 13:45:00,177.29,177.32,177.22,177.24,7200.0,150.4706,150.4961,150.4112,150.4282,7200.0
2012-10-26 13:50:00,177.24,177.26,177.16,177.26,6500.0,150.4282,150.4452,150.3603,150.4452,6500.0
2012-10-26 13:55:00,177.26,177.36,177.15,177.19,6900.0,150.4452,150.5301,150.3518,150.3858,6900.0
2012-10-26 14:00:00,177.2,177.24,177.16,177.2,2400.0,150.3943,150.4282,150.3603,150.3943,2400.0
2012-10-26 14:05:00,177.24,177.26,177.22,177.24,900.0,150.4282,150.4452,150.4112,150.4282,900.0
2012-10-26 14:10:00,177.21,177.32,177.2,177.21,8400.0,150.4028,150.4961,150.3943,150.4028,8400.0
2012-10-26 14:15:00,177.18,177.27,177.18,177.26,2400.0,150.3773,150.4537,150.3773,150.4452,2400.0
2012-10-26 14:20:00,177.24,177.27,177.18,177.25,4600.0,150.4282,150.4537,150.3773,150.4367,4600.0
2012-10-26 14:25:00,177.24,177.41,177.24,177.38,27500.0,150.4282,150.5725,150.4282,150.547,27500.0
2012-10-26 14:30:00,177.34,177.73,177.34,177.67,35800.0,150.5131,150.8441,150.5131,150.7932,35800.0
2012-10-26 14:35:00,177.68,177.69,177.52,177.55,4000.0,150.8017,150.8101,150.6659,150.6913,4000.0
2012-10-26 14:40:00,177.54,177.54,177.36,177.38,5200.0,150.6828,150.6828,150.5301,150.547,5200.0
2012-10-26 14:45:00,177.37,177.42,177.34,177.39,10700.0,150.5385,150.581,150.5131,150.5555,10700.0
2012-10-26 14:50:00,177.38,177.52,177.36,177.5,13400.0,150.547,150.6659,150.5301,150.6489,13400.0
2012-10-26 14:55:00,177.45,177.48,177.38,177.42,5100.0,150.6064,150.6319,150.547,150.581,5100.0
2012-10-26 15:00:00,177.4,177.54,177.38,177.51,5000.0,150.564,150.6828,150.547,150.6574,5000.0
2012-10-26 15:05:00,177.49,177.58,177.48,177.55,5900.0,150.6404,150.7168,150.6319,150.6913,5900.0
2012-10-26 15:10:00,177.57,177.8,177.57,177.76,6800.0,150.7083,150.9035,150.7083,150.8695,6800.0
2012-10-26 15:15:00,177.75,177.77,177.57,177.67,8600.0,150.8611,150.878,150.7083,150.7932,8600.0
2012-10-26 15:20:00,177.68,177.77,177.65,177.75,4100.0,150.8017,150.878,150.7762,150.8611,4100.0
2012-10-26 15:25:00,177.75,177.85,177.7,177.81,17300.0,150.8611,150.9459,150.8186,150.912,17300.0
2012-10-26 15:30:00,177.8,177.92,177.72,177.72,7500.0,150.9035,151.0053,150.8356,150.8356,7500.0
2012-10-26 15:35:00,177.69,177.7,177.51,177.52,7000.0,150.8101,150.8186,150.6574,150.6659,7000.0
2012-10-26 15:40:00,177.52,177.67,177.52,177.63,27200.0,150.6659,150.7932,150.6659,150.7592,27200.0
2012-10-26 15:45:00,177.62,177.62,177.38,177.38,15900.0,150.7507,150.7507,150.547,150.547,15900.0
2012-10-26 15:50:00,177.37,177.64,177.37,177.64,21800.0,150.5385,150.7677,150.5385,150.7677,21800.0
2012-10-26 15:55:00,177.63,177.64,177.47,177.48,40600.0,150.7592,150.7677,150.6234,150.6319,40600.0
2012-10-31 09:30:00,177.67,177.71,176.88,177.71,113400.0,150.7932,150.8271,150.1227,150.8271,113400.0
2012-10-31 09:35:00,177.66,178.09,177.66,177.99,15300.0,150.7847,151.1496,150.7847,151.0648,15300.0
2012-10-31 09:40:00,177.93,177.96,177.78,177.84,16900.0,151.0138,151.0393,150.8865,150.9374,16900.0
2012-10-31 09:45:00,177.97,178.34,177.86,178.28,12100.0,151.0478,151.3618,150.9544,151.3109,12100.0
2012-10-31 09:50:00,178.27,178.42,178.22,178.23,27100.0,151.3024,151.4297,151.26,151.2685,27100.0
2012-10-31 09:55:00,178.2,178.33,177.97,178.01,37900.0,151.243,151.3533,151.0478,151.0817,37900.0
2012-10-31 10:00:00,177.99,178.07,177.89,178.01,17500.0,151.0648,151.1327,150.9799,151.0817,17500.0
2012-10-31 10:05:00,178.02,178.05,177.87,177.89,21800.0,151.0902,151.1157,150.9629,150.9799,21800.0
2012-10-31 10:10:00,177.91,177.91,177.65,177.7,64900.0,150.9969,150.9969,150.7762,150.8186,64900.0
2012-10-31 10:15:00,177.69,178.08,177.69,178.02,59800.0,150.8101,151.1411,150.8101,151.0902,59800.0
2012-10-31 10:20:00,178.01,178.22,177.96,178.2,24800.0,151.0817,151.26,151.0393,151.243,24800.0
2012-10-31 10:25:00,178.22,178.25,178.02,178.02,12200.0,151.26,151.2854,151.0902,151.0902,12200.0
2012-10-31 10:30:00,178.0,178.04,177.78,177.89,20800.0,151.0732,151.1072,150.8865,150.9799,20800.0
2012-10-31 10:35:00,177.91,178.07,177.8,177.85,12300.0,150.9969,151.1327,150.9035,150.9459,12300.0
2012-10-31 10:40:00,177.85,177.85,177.51,177.52,24800.0,150.9459,150.9459,150.6574,150.6659,24800.0
2012-10-31 10:45:00,177.5,177.82,177.48,177.78,19600.0,150.6489,150.9205,150.6319,150.8865,19600.0
2012-10-31 10:50:00,177.77,177.77,177.61,177.72,9700.0,150.878,150.878,150.7422,150.8356,9700.0
2012-10-31 10:55:00,177.62,177.7,177.52,177.67,11300.0,150.7507,150.8186,150.6659,150.7932,11300.0
2012-10-31 11:00:00,177.67,177.68,177.39,177.39,13700.0,150.7932,150.8017,150.5555,150.5555,13700.0
2012-10-31 11:05:00,177.44,177.53,177.34,177.45,20500.0,150.598,150.6743,150.5131,150.6064,20500.0
2012-10-31 11:10:00,177.43,177.59,177.43,177.59,11000.0,150.5895,150.7253,150.5895,150.7253,11000.0
2012-10-31 11:15:00,177.58,177.69,177.56,177.66,17400.0,150.7168,150.8101,150.6998,150.7847,17400.0
2012-10-31 11:20:00,177.68,177.7,177.56,177.67,29200.0,150.8017,150.8186,150.6998,150.7932,29200.0
2012-10-31 11:25:00,177.63,177.7,177.53,177.7,11700.0,150.7592,150.8186,150.6743,150.8186,11700.0
2012-10-31 11:30:00,177.79,177.95,177.72,177.8,9000.0,150.895,151.0308,150.8356,150.9035,9000.0
2012-10-31 11:35:00,177.79,177.81,177.69,177.75,21000.0,150.895,150.912,150.8101,150.8611,21000.0
2012-10-31 11:40:00,177.75,177.9,177.73,177.86,10400.0,150.8611,150.9884,150.8441,150.9544,10400.0
2012-10-31 11:45:00,177.86,177.89,177.73,177.83,6900.0,150.9544,150.9799,150.8441,150.929,6900.0
2012-10-31 11:50:00,177.77,177.83,177.73,177.78,5200.0,150.878,150.929,150.8441,150.8865,5200.0
2012-10-31 11:55:00,177.75,177.75,177.66,177.73,2400.0,150.8611,150.8611,150.7847,150.8441,2400.0
2012-10-31 12:00:00,177.72,177.81,177.63,177.74,14300.0,150.8356,150.912,150.7592,150.8526,14300.0
2012-10-31 12:05:00,177.76,177.76,177.53,177.62,22800.0,150.8695,150.8695,150.6743,150.7507,22800.0
2012-10-31 12:10:00,177.64,177.69,177.64,177.67,2000.0,150.7677,150.8101,150.7677,150.7932,2000.0
2012-10-31 12:15:00,177.71,177.71,177.48,177.55,18800.0,150.8271,150.8271,150.6319,150.6913,18800.0
2012-10-31 12:20:00,177.55,177.56,177.44,177.45,11600.0,150.6913,150.6998,150.598,150.6064,11600.0
2012-10-31 12:25:00,177.45,177.54,177.32,177.34,19600.0,150.6064,150.6828,150.4961,150.5131,19600.0
2012-10-31 12:30:00,177.32,177.36,177.25,177.32,64600.0,150.4961,150.5301,150.4367,150.4961,64600.0
2012-10-31 12:35:00,177.32,177.48,177.23,177.45,14000.0,150.4961,150.6319,150.4197,150.6064,14000.0
2012-10-31 12:40:00,177.45,177.52,177.37,177.38,8200.0,150.6064,150.6659,150.5385,150.547,8200.0
2012-10-31 12:45:00,177.39,177.44,177.37,177.4,8900.0,150.5555,150.598,150.5385,150.564,8900.0
2012-10-31 12:50:00,177.38,177.54,177.35,177.39,14500.0,150.547,150.6828,150.5216,150.5555,14500.0
2012-10-31 12:55:00,177.39,177.48,177.37,177.47,23500.0,150.5555,150.6319,150.5385,150.6234,23500.0
2012-10-31 13:00:00,177.47,177.47,177.32,177.34,11000.0,150.6234,150.6234,150.4961,150.5131,11000.0
2012-10-31 13:05:00,177.34,177.37,177.23,177.32,15900.0,150.5131,150.5385,150.4197,150.4961,15900.0
2012-10-31 13:10:00,177.31,177.45,177.31,177.43,8300.0,150.4876,150.6064,150.4876,150.5895,8300.0
2012-10-31 13:15:00,177.45,177.51,177.43,177.47,3200.0,150.6064,150.6574,150.5895,150.6234,3200.0
2012-10-31 13:20:00,177.5,177.53,177.41,177.48,7800.0,150.6489,150.6743,150.5725,150.6319,7800.0
2012-10-31 13:25:00,177.48,177.59,177.47,177.52,5900.0,150.6319,150.7253,150.6234,150.6659,5900.0
2012-10-31 13:30:00,177.53,177.64,177.53,177.56,3000.0,150.6743,150.7677,150.6743,150.6998,3000.0
2012-10-31 13:35:00,177.56,177.58,177.54,177.55,4400.0,150.6998,150.7168,150.6828,150.6913,4400.0
2012-10-31 13:40:00,177.53,177.55,177.48,177.51,12200.0,150.6743,150.6913,150.6319,150.6574,12200.0
2012-10-31 13:45:00,177.51,177.57,177.45,177.47,6800.0,150.6574,150.7083,150.6064,150.6234,6800.0
2012-10-31 13:50:00,177.48,177.57,177.47,177.56,9600.0,150.6319,150.7083,150.6234,150.6998,9600.0
2012-10-31 13:55:00,177.54,177.63,177.52,177.6,9700.0,150.6828,150.7592,150.6659,150.7338,9700.0
2012-10-31 14:00:00,177.59,177.68,177.59,177.67,3500.0,150.7253,150.8017,150.7253,150.7932,3500.0
2012-10-31 14:05:00,177.69,177.74,177.66,177.69,7300.0,150.8101,150.8526,150.7847,150.8101,7300.0
2012-10-31 14:10:00,177.68,177.75,177.68,177.68,8000.0,150.8017,150.8611,150.8017,150.8017,8000.0
2012-10-31 14:15:00,177.67,177.92,177.67,177.92,3700.0,150.7932,151.0053,150.7932,151.0053,3700.0
2012-10-31 14:20:00,177.9,177.92,177.83,177.92,6100.0,150.9884,151.0053,150.929,151.0053,6100.0
2012-10-31 14:25:00,177.86,177.93,177.8,177.85,87600.0,150.9544,151.0138,150.9035,150.9459,87600.0
2012-10-31 14:30:00,177.86,178.01,177.86,177.97,59300.0,150.9544,151.0817,150.9544,151.0478,59300.0
2012-10-31 14:35:00,177.96,177.96,177.85,177.92,5200.0,151.0393,151.0393,150.9459,151.0053,5200.0
2012-10-31 14:40:00,177.92,177.93,177.85,177.9,4200.0,151.0053,151.0138,150.9459,150.9884,4200.0
2012-10-31 14:45:00,177.93,177.95,177.92,177.93,9400.0,151.0138,151.0308,151.0053,151.0138,9400.0
2012-10-31 14:50:00,177.92,177.99,177.82,177.86,31500.0,151.0053,151.0648,150.9205,150.9544,31500.0
2012-10-31 14:55:00,177.84,177.87,177.71,177.82,28500.0,150.9374,150.9629,150.8271,150.9205,28500.0
2012-10-31 15:00:00,177.8,177.83,177.7,177.8,22400.0,150.9035,150.929,150.8186,150.9035,22400.0
2012-10-31 15:05:00,177.82,177.95,177.82,177.93,21900.0,150.9205,151.0308,150.9205,151.0138,21900.0
2012-10-31 15:10:00,177.95,178.16,177.92,178.14,20200.0,151.0308,151.209,151.0053,151.1921,20200.0
2012-10-31 15:15:00,178.14,178.23,178.13,178.17,10100.0,151.1921,151.2685,151.1836,151.2175,10100.0
2012-10-31 15:20:00,178.25,178.33,178.11,178.12,10100.0,151.2854,151.3533,151.1666,151.1751,10100.0
2012-10-31 15:25:00,178.1,178.21,178.08,178.18,17100.0,151.1581,151.2515,151.1411,151.226,17100.0
2012-10-31 15:30:00,178.19,178.25,178.11,178.21,12800.0,151.2345,151.2854,151.1666,151.2515,12800.0
2012-10-31 15:35:00,178.22,178.31,178.16,178.27,15500.0,151.26,151.3363,151.209,151.3024,15500.0
2012-10-31 15:40:00,178.27,178.31,178.19,178.29,20300.0,151.3024,151.3363,151.2345,151.3194,20300.0
2012-10-31 15:45:00,178.3,178.41,178.27,178.36,26300.0,151.3279,151.4212,151.3024,151.3788,26300.0
2012-10-31 15:50:00,178.37,178.4,178.19,178.29,40200.0,151.3873,151.4127,151.2345,151.3194,40200.0
2012-10-31 15:55:00,178.29,178.6,178.17,178.4,131800.0,151.3194,151.5825,151.2175,151.4127,131800.0
2012-11-01 09:30:00,178.78,178.94,177.97,178.76,80800.0,151.7353,151.871,151.0478,151.7183,80800.0
2012-11-01 09:35:00,178.82,179.41,178.82,179.4,52400.0,151.7692,152.2699,151.7692,152.2615,52400.0
2012-11-01 09:40:00,179.42,179.62,179.4,179.49,24000.0,152.2784,152.4482,152.2615,152.3378,24000.0
2012-11-01 09:45:00,179.55,180.0,179.49,179.95,69700.0,152.3888,152.7707,152.3378,152.7283,69700.0
2012-11-01 09:50:00,179.99,180.24,179.95,180.15,31800.0,152.7622,152.9744,152.7283,152.898,31800.0
2012-11-01 09:55:00,180.14,180.35,180.14,180.27,26800.0,152.8895,153.0678,152.8895,152.9999,26800.0
2012-11-01 10:00:00,180.34,181.01,180.31,180.8,95300.0,153.0593,153.6279,153.0338,153.4497,95300.0
2012-11-01 10:05:00,180.82,181.19,180.81,181.11,28200.0,153.4667,153.7807,153.4582,153.7128,28200.0
2012-11-01 10:10:00,181.17,181.33,181.09,181.25,46700.0,153.7637,153.8995,153.6958,153.8316,46700.0
2012-11-01 10:15:00,181.25,181.76,181.23,181.72,127700.0,153.8316,154.2645,153.8146,154.2305,127700.0
2012-11-01 10:20:00,181.73,182.05,181.72,182.0,55000.0,154.239,154.5106,154.2305,154.4681,55000.0
2012-11-01 10:25:00,181.95,182.05,181.78,181.79,31200.0,154.4257,154.5106,154.2814,154.2899,31200.0
2012-11-01 10:30:00,181.77,181.93,181.77,181.92,10300.0,154.2729,154.4087,154.2729,154.4003,10300.0
2012-11-01 10:35:00,181.91,182.03,181.86,182.03,14500.0,154.3918,154.4936,154.3493,154.4936,14500.0
2012-11-01 10:40:00,182.02,182.24,182.02,182.21,19700.0,154.4851,154.6718,154.4851,154.6464,19700.0
2012-11-01 10:45:00,182.21,182.4,182.16,182.16,34100.0,154.6464,154.8076,154.6039,154.6039,34100.0
2012-11-01 10:50:00,182.14,182.19,182.05,182.08,26400.0,154.587,154.6294,154.5106,154.536,26400.0
2012-11-01 10:55:00,182.05,182.2,182.04,182.18,9000.0,154.5106,154.6379,154.5021,154.6209,9000.0
2012-11-01 11:00:00,182.21,182.31,182.12,182.31,15900.0,154.6464,154.7313,154.57,154.7313,15900.0
2012-11-01 11:05:00,182.32,182.54,182.31,182.5,22100.0,154.7397,154.9265,154.7313,154.8925,22100.0
2012-11-01 11:10:00,182.5,182.58,182.3,182.34,15900.0,154.8925,154.9604,154.7228,154.7567,15900.0
2012-11-01 11:15:00,182.32,182.33,182.16,182.16,3300.0,154.7397,154.7482,154.6039,154.6039,3300.0
2012-11-01 11:20:00,182.17,182.36,182.16,182.34,9800.0,154.6124,154.7737,154.6039,154.7567,9800.0
2012-11-01 11:25:00,182.35,182.44,182.33,182.41,11700.0,154.7652,154.8416,154.7482,154.8161,11700.0
2012-11-01 11:30:00,182.52,182.63,182.47,182.56,20700.0,154.9095,155.0028,154.867,154.9434,20700.0
2012-11-01 11:35:00,182.56,182.64,182.55,182.61,17000.0,154.9434,155.0113,154.9349,154.9859,17000.0
2012-11-01 11:40:00,182.6,182.65,182.56,182.63,5600.0,154.9774,155.0198,154.9434,155.0028,5600.0
2012-11-01 11:45:00,182.73,182.8,182.68,182.77,13600.0,155.0877,155.1471,155.0453,155.1217,13600.0
2012-11-01 11:50:00,182.79,182.81,182.61,182.61,32500.0,155.1386,155.1556,154.9859,154.9859,32500.0
2012-11-01 11:55:00,182.62,182.68,182.61,182.68,11100.0,154.9944,155.0453,154.9859,155.0453,11100.0
2012-11-01 12:00:00,182.71,182.81,182.71,182.77,13500.0,155.0707,155.1556,155.0707,155.1217,13500.0
2012-11-01 12:05:00,182.76,182.84,182.64,182.67,19800.0,155.1132,155.1811,155.0113,155.0368,19800.0
2012-11-01 12:10:00,182.64,182.72,182.61,182.7,3900.0,155.0113,155.0792,154.9859,155.0623,3900.0
2012-11-01 12:15:00,182.7,182.7,182.6,182.66,4600.0,155.0623,155.0623,154.9774,155.0283,4600.0
2012-11-01 12:20:00,182.7,182.74,182.7,182.72,4500.0,155.0623,155.0962,155.0623,155.0792,4500.0
2012-11-01 12:25:00,182.72,182.76,182.68,182.71,11800.0,155.0792,155.1132,155.0453,155.0707,11800.0
2012-11-01 12:30:00,182.73,182.77,182.64,182.67,9800.0,155.0877,155.1217,155.0113,155.0368,9800.0
2012-11-01 12:35:00,182.64,182.66,182.47,182.49,8700.0,155.0113,155.0283,154.867,154.884,8700.0
2012-11-01 12:40:00,182.51,182.54,182.34,182.35,27400.0,154.901,154.9265,154.7567,154.7652,27400.0
2012-11-01 12:45:00,182.37,182.46,182.36,182.36,10200.0,154.7822,154.8586,154.7737,154.7737,10200.0
2012-11-01 12:50:00,182.37,182.42,182.33,182.33,3400.0,154.7822,154.8246,154.7482,154.7482,3400.0
2012-11-01 12:55:00,182.37,182.43,182.32,182.32,16500.0,154.7822,154.8331,154.7397,154.7397,16500.0
2012-11-01 13:00:00,182.29,182.3,182.18,182.18,9100.0,154.7143,154.7228,154.6209,154.6209,9100.0
2012-11-01 13:05:00,182.17,182.31,182.17,182.3,3900.0,154.6124,154.7313,154.6124,154.7228,3900.0
2012-11-01 13:10:00,182.31,182.33,182.27,182.33,6000.0,154.7313,154.7482,154.6973,154.7482,6000.0
2012-11-01 13:15:00,182.37,182.38,182.29,182.38,11300.0,154.7822,154.7907,154.7143,154.7907,11300.0
2012-11-01 13:20:00,182.38,182.47,182.21,182.34,18300.0,154.7907,154.867,154.6464,154.7567,18300.0
2012-11-01 13:25:00,182.34,182.49,182.3,182.37,18200.0,154.7567,154.884,154.7228,154.7822,18200.0
2012-11-01 13:30:00,182.37,182.44,182.31,182.44,5400.0,154.7822,154.8416,154.7313,154.8416,5400.0
2012-11-01 13:35:00,182.41,182.53,182.36,182.46,3900.0,154.8161,154.918,154.7737,154.8586,3900.0
2012-11-01 13:40:00,182.45,182.47,182.37,182.44,30700.0,154.8501,154.867,154.7822,154.8416,30700.0
2012-11-01 13:45:00,182.46,182.55,182.45,182.51,58600.0,154.8586,154.9349,154.8501,154.901,58600.0
2012-11-01 13:50:00,182.53,182.59,182.44,182.49,30200.0,154.918,154.9689,154.8416,154.884,30200.0
2012-11-01 13:55:00,182.47,182.57,182.43,182.57,24500.0,154.867,154.9519,154.8331,154.9519,24500.0
2012-11-01 14:00:00,182.56,182.6,182.37,182.45,17700.0,154.9434,154.9774,154.7822,154.8501,17700.0
2012-11-01 14:05:00,182.43,182.48,182.38,182.38,8200.0,154.8331,154.8755,154.7907,154.7907,8200.0
2012-11-01 14:10:00,182.35,182.38,182.31,182.37,6700.0,154.7652,154.7907,154.7313,154.7822,6700.0
2012-11-01 14:15:00,182.4,182.4,182.22,182.24,14400.0,154.8076,154.8076,154.6549,154.6718,14400.0
2012-11-01 14:20:00,182.25,182.36,182.19,182.29,24500.0,154.6803,154.7737,154.6294,154.7143,24500.0
2012-11-01 14:25:00,182.29,182.29,182.21,182.26,14300.0,154.7143,154.7143,154.6464,154.6888,14300.0
2012-11-01 14:30:00,182.25,182.32,182.2,182.29,25200.0,154.6803,154.7397,154.6379,154.7143,25200.0
2012-11-01 14:35:00,182.29,182.37,182.24,182.37,33000.0,154.7143,154.7822,154.6718,154.7822,33000.0
2012-11-01 14:40:00,182.38,182.39,182.25,182.31,40700.0,154.7907,154.7992,154.6803,154.7313,40700.0
2012-11-01 14:45:00,182.27,182.27,182.18,182.22,8800.0,154.6973,154.6973,154.6209,154.6549,8800.0
2012-11-01 14:50:00,182.17,182.32,182.16,182.3,21200.0,154.6124,154.7397,154.6039,154.7228,21200.0
2012-11-01 14:55:00,182.32,182.47,182.31,182.41,21900.0,154.7397,154.867,154.7313,154.8161,21900.0
2012-11-01 15:00:00,182.38,182.6,182.35,182.38,52600.0,154.7907,154.9774,154.7652,154.7907,52600.0
2012-11-01 15:05:00,182.38,182.4,182.37,182.39,6000.0,154.7907,154.8076,154.7822,154.7992,6000.0
2012-11-01 15:10:00,182.38,182.38,182.3,182.35,12900.0,154.7907,154.7907,154.7228,154.7652,12900.0
2012-11-01 15:15:00,182.35,182.35,182.25,182.27,11700.0,154.7652,154.7652,154.6803,154.6973,11700.0
2012-11-01 15:20:00,182.29,182.42,182.2,182.26,50000.0,154.7143,154.8246,154.6379,154.6888,50000.0
2012-11-01 15:25:00,182.28,182.39,182.26,182.34,49300.0,154.7058,154.7992,154.6888,154.7567,49300.0
2012-11-01 15:30:00,182.37,182.38,182.28,182.32,28400.0,154.7822,154.7907,154.7058,154.7397,28400.0
2012-11-01 15:35:00,182.28,182.28,182.09,182.11,41600.0,154.7058,154.7058,154.5445,154.5615,41600.0
2012-11-01 15:40:00,182.11,182.29,182.08,182.27,18100.0,154.5615,154.7143,154.536,154.6973,18100.0
2012-11-01 15:45:00,182.31,182.65,182.31,182.63,61900.0,154.7313,155.0198,154.7313,155.0028,61900.0
2012-11-01 15:50:00,182.65,182.71,182.52,182.59,143900.0,155.0198,155.0707,154.9095,154.9689,143900.0
2012-11-01 15:55:00,182.62,182.82,182.58,182.82,344000.0,154.9944,155.1641,154.9604,155.1641,344000.0
2012-11-02 09:30:00,183.35,183.43,182.83,182.91,99400.0,155.6139,155.6818,155.1726,155.2405,99400.0
2012-11-02 09:35:00,182.91,183.07,182.84,182.89,38300.0,155.2405,155.3763,155.1811,155.2235,38300.0
2012-11-02 09:40:00,182.87,182.87,182.43,182.46,50500.0,155.2065,155.2065,154.8331,154.8586,50500.0
2012-11-02 09:45:00,182.46,182.52,182.18,182.26,129200.0,154.8586,154.9095,154.6209,154.6888,129200.0
2012-11-02 09:50:00,182.25,182.28,182.05,182.26,96300.0,154.6803,154.7058,154.5106,154.6888,96300.0
2012-11-02 09:55:00,182.26,182.33,182.12,182.22,36000.0,154.6888,154.7482,154.57,154.6549,36000.0
2012-11-02 10:00:00,182.13,182.26,182.0,182.05,56500.0,154.5785,154.6888,154.4681,154.5106,56500.0
2012-11-02 10:05:00,182.09,182.09,181.7,181.82,30600.0,154.5445,154.5445,154.2135,154.3154,30600.0
2012-11-02 10:10:00,181.82,181.84,181.56,181.56,17500.0,154.3154,154.3324,154.0947,154.0947,17500.0
2012-11-02 10:15:00,181.6,181.68,181.46,181.58,13400.0,154.1287,154.1966,154.0098,154.1117,13400.0
2012-11-02 10:20:00,181.57,181.57,181.26,181.35,35500.0,154.1032,154.1032,153.8401,153.9165,35500.0
2012-11-02 10:25:00,181.35,181.45,181.3,181.3,9400.0,153.9165,154.0013,153.874,153.874,9400.0
2012-11-02 10:30:00,181.28,181.62,181.24,181.6,19900.0,153.8571,154.1456,153.8231,154.1287,19900.0
2012-11-02 10:35:00,181.56,181.63,181.42,181.43,11300.0,154.0947,154.1541,153.9759,153.9844,11300.0
2012-11-02 10:40:00,181.44,181.5,181.2,181.32,13700.0,153.9929,154.0438,153.7892,153.891,13700.0
2012-11-02 10:45:00,181.29,181.61,181.24,181.6,19500.0,153.8656,154.1371,153.8231,154.1287,19500.0
2012-11-02 10:50:00,181.6,181.6,181.38,181.58,9100.0,154.1287,154.1287,153.9419,154.1117,9100.0
2012-11-02 10:55:00,181.56,181.66,181.34,181.34,22000.0,154.0947,154.1796,153.908,153.908,22000.0
2012-11-02 11:00:00,181.35,181.38,181.13,181.27,27400.0,153.9165,153.9419,153.7298,153.8486,27400.0
2012-11-02 11:05:00,181.27,181.49,181.25,181.39,16500.0,153.8486,154.0353,153.8316,153.9504,16500.0
2012-11-02 11:10:00,181.38,181.44,181.31,181.41,11600.0,153.9419,153.9929,153.8825,153.9674,11600.0
2012-11-02 11:15:00,181.43,181.43,181.3,181.4,8800.0,153.9844,153.9844,153.874,153.9589,8800.0
2012-11-02 11:20:00,181.41,181.57,181.41,181.43,7900.0,153.9674,154.1032,153.9674,153.9844,7900.0
2012-11-02 11:25:00,181.43,181.58,181.42,181.56,7400.0,153.9844,154.1117,153.9759,154.0947,7400.0
2012-11-02 11:30:00,181.49,181.49,181.29,181.41,8100.0,154.0353,154.0353,153.8656,153.9674,8100.0
2012-11-02 11:35:00,181.51,181.72,181.49,181.61,13800.0,154.0523,154.2305,154.0353,154.1371,13800.0
2012-11-02 11:40:00,181.62,181.64,181.54,181.55,9200.0,154.1456,154.1626,154.0777,154.0862,9200.0
2012-11-02 11:45:00,181.52,181.58,181.27,181.27,12500.0,154.0608,154.1117,153.8486,153.8486,12500.0
2012-11-02 11:50:00,181.27,181.47,181.26,181.46,15800.0,153.8486,154.0183,153.8401,154.0098,15800.0
2012-11-02 11:55:00,181.5,181.51,181.38,181.45,8800.0,154.0438,154.0523,153.9419,154.0013,8800.0
2012-11-02 12:00:00,181.44,181.44,181.33,181.38,3800.0,153.9929,153.9929,153.8995,153.9419,3800.0
2012-11-02 12:05:00,181.37,181.49,181.35,181.39,40300.0,153.9335,154.0353,153.9165,153.9504,40300.0
2012-11-02 12:10:00,181.4,181.45,181.36,181.41,27400.0,153.9589,154.0013,153.925,153.9674,27400.0
2012-11-02 12:15:00,181.42,181.56,181.32,181.56,17500.0,153.9759,154.0947,153.891,154.0947,17500.0
2012-11-02 12:20:00,181.63,181.64,181.49,181.53,15600.0,154.1541,154.1626,154.0353,154.0692,15600.0
2012-11-02 12:25:00,181.51,181.56,181.47,181.47,5600.0,154.0523,154.0947,154.0183,154.0183,5600.0
2012-11-02 12:30:00,181.52,181.54,181.48,181.51,1000.0,154.0608,154.0777,154.0268,154.0523,1000.0
2012-11-02 12:35:00,181.49,181.54,181.39,181.49,12100.0,154.0353,154.0777,153.9504,154.0353,12100.0
2012-11-02 12:40:00,181.5,181.54,181.43,181.54,8600.0,154.0438,154.0777,153.9844,154.0777,8600.0
2012-11-02 12:45:00,181.53,181.62,181.48,181.53,6100.0,154.0692,154.1456,154.0268,154.0692,6100.0
2012-11-02 12:50:00,181.56,181.57,181.51,181.56,12200.0,154.0947,154.1032,154.0523,154.0947,12200.0
2012-11-02 12:55:00,181.52,181.52,181.37,181.41,12900.0,154.0608,154.0608,153.9335,153.9674,12900.0
2012-11-02 13:00:00,181.43,181.52,181.43,181.47,7400.0,153.9844,154.0608,153.9844,154.0183,7400.0
2012-11-02 13:05:00,181.47,181.47,181.33,181.36,5800.0,154.0183,154.0183,153.8995,153.925,5800.0
2012-11-02 13:10:00,181.39,181.47,181.35,181.42,8800.0,153.9504,154.0183,153.9165,153.9759,8800.0
2012-11-02 13:15:00,181.43,181.48,181.37,181.46,15900.0,153.9844,154.0268,153.9335,154.0098,15900.0
2012-11-02 13:20:00,181.43,181.52,181.35,181.42,29500.0,153.9844,154.0608,153.9165,153.9759,29500.0
2012-11-02 13:25:00,181.42,181.48,181.39,181.43,16800.0,153.9759,154.0268,153.9504,153.9844,16800.0
2012-11-02 13:30:00,181.43,181.54,181.4,181.46,26200.0,153.9844,154.0777,153.9589,154.0098,26200.0
2012-11-02 13:35:00,181.45,181.49,181.33,181.36,88600.0,154.0013,154.0353,153.8995,153.925,88600.0
2012-11-02 13:40:00,181.36,181.4,181.3,181.36,34600.0,153.925,153.9589,153.874,153.925,34600.0
2012-11-02 13:45:00,181.36,181.38,181.28,181.3,12700.0,153.925,153.9419,153.8571,153.874,12700.0
2012-11-02 13:50:00,181.27,181.27,180.96,181.06,33400.0,153.8486,153.8486,153.5855,153.6703,33400.0
2012-11-02 13:55:00,181.06,181.13,180.97,181.01,15100.0,153.6703,153.7298,153.594,153.6279,15100.0
2012-11-02 14:00:00,180.97,181.0,180.8,180.84,18200.0,153.594,153.6194,153.4497,153.4836,18200.0
2012-11-02 14:05:00,180.84,181.01,180.78,180.95,35700.0,153.4836,153.6279,153.4327,153.577,35700.0
2012-11-02 14:10:00,180.98,180.99,180.91,180.95,19900.0,153.6024,153.6109,153.543,153.577,19900.0
2012-11-02 14:15:00,180.95,180.98,180.87,180.94,24700.0,153.577,153.6024,153.5091,153.5685,24700.0
2012-11-02 14:20:00,180.96,181.0,180.93,180.96,9700.0,153.5855,153.6194,153.56,153.5855,9700.0
2012-11-02 14:25:00,180.96,181.0,180.94,180.99,8200.0,153.5855,153.6194,153.5685,153.6109,8200.0
2012-11-02 14:30:00,180.98,180.98,180.84,180.85,74200.0,153.6024,153.6024,153.4836,153.4921,74200.0
2012-11-02 14:35:00,180.84,180.84,180.53,180.56,59700.0,153.4836,153.4836,153.2205,153.246,59700.0
2012-11-02 14:40:00,180.56,180.61,180.48,180.61,26200.0,153.246,153.2884,153.1781,153.2884,26200.0
2012-11-02 14:45:00,180.62,180.62,180.42,180.53,53200.0,153.2969,153.2969,153.1272,153.2205,53200.0
2012-11-02 14:50:00,180.53,180.65,180.5,180.57,37400.0,153.2205,153.3224,153.1951,153.2545,37400.0
2012-11-02 14:55:00,180.57,180.6,180.49,180.58,15300.0,153.2545,153.2799,153.1866,153.263,15300.0
2012-11-02 15:00:00,180.61,180.69,180.58,180.63,33200.0,153.2884,153.3563,153.263,153.3054,33200.0
2012-11-02 15:05:00,180.65,180.73,180.62,180.7,18200.0,153.3224,153.3903,153.2969,153.3648,18200.0
2012-11-02 15:10:00,180.62,180.7,180.57,180.61,26500.0,153.2969,153.3648,153.2545,153.2884,26500.0
2012-11-02 15:15:00,180.61,180.78,180.52,180.71,56300.0,153.2884,153.4327,153.212,153.3733,56300.0
2012-11-02 15:20:00,180.7,180.77,180.46,180.5,55300.0,153.3648,153.4242,153.1611,153.1951,55300.0
2012-11-02 15:25:00,180.47,180.63,180.4,180.51,57300.0,153.1696,153.3054,153.1102,153.2035,57300.0
2012-11-02 15:30:00,180.5,180.52,180.26,180.39,70000.0,153.1951,153.212,152.9914,153.1017,70000.0
2012-11-02 15:35:00,180.41,180.5,180.27,180.32,458800.0,153.1187,153.1951,152.9999,153.0423,458800.0
2012-11-02 15:40:00,180.33,180.48,180.27,180.34,31700.0,153.0508,153.1781,152.9999,153.0593,31700.0
2012-11-02 15:45:00,180.36,180.37,180.06,180.12,61900.0,153.0762,153.0847,152.8216,152.8725,61900.0
2012-11-02 15:50:00,180.09,180.2,179.97,180.01,98900.0,152.8471,152.9404,152.7452,152.7792,98900.0
2012-11-02 15:55:00,180.03,180.09,179.94,180.0,118000.0,152.7962,152.8471,152.7198,152.7707,118000.0
2012-11-05 09:30:00,179.9,180.0,179.51,179.96,41200.0,152.6858,152.7707,152.3548,152.7367,41200.0
2012-11-05 09:35:00,179.96,179.99,179.62,179.81,45800.0,152.7367,152.7622,152.4482,152.6094,45800.0
2012-11-05 09:40:00,179.75,179.91,179.46,179.46,19900.0,152.5585,152.6943,152.3124,152.3124,19900.0
2012-11-05 09:45:00,179.44,179.66,179.38,179.62,22300.0,152.2954,152.4821,152.2445,152.4482,22300.0
2012-11-05 09:50:00,179.6,179.85,179.54,179.64,36200.0,152.4312,152.6434,152.3803,152.4652,36200.0
2012-11-05 09:55:00,179.67,179.93,179.63,179.77,13500.0,152.4906,152.7113,152.4567,152.5755,13500.0
2012-11-05 10:00:00,179.83,179.93,179.63,179.78,17800.0,152.6264,152.7113,152.4567,152.584,17800.0
2012-11-05 10:05:00,179.72,179.75,179.56,179.58,19200.0,152.5331,152.5585,152.3973,152.4142,19200.0
2012-11-05 10:10:00,179.7,179.86,179.61,179.81,62000.0,152.5161,152.6519,152.4397,152.6094,62000.0
2012-11-05 10:15:00,179.8,179.83,179.57,179.83,23100.0,152.601,152.6264,152.4057,152.6264,23100.0
2012-11-05 10:20:00,179.88,180.06,179.81,179.95,13300.0,152.6688,152.8216,152.6094,152.7283,13300.0
2012-11-05 10:25:00,179.96,180.04,179.79,179.82,18300.0,152.7367,152.8046,152.5925,152.6179,18300.0
2012-11-05 10:30:00,179.82,180.23,179.73,180.22,21700.0,152.6179,152.9659,152.5415,152.9574,21700.0
2012-11-05 10:35:00,180.17,180.29,180.06,180.29,11200.0,152.915,153.0168,152.8216,153.0168,11200.0
2012-11-05 10:40:00,180.28,180.39,180.22,180.37,64900.0,153.0083,153.1017,152.9574,153.0847,64900.0
2012-11-05 10:45:00,180.38,180.41,180.23,180.4,65700.0,153.0932,153.1187,152.9659,153.1102,65700.0
2012-11-05 10:50:00,180.38,180.54,180.3,180.47,12100.0,153.0932,153.229,153.0253,153.1696,12100.0
2012-11-05 10:55:00,180.5,180.5,180.4,180.48,7100.0,153.1951,153.1951,153.1102,153.1781,7100.0
2012-11-05 11:00:00,180.46,180.51,180.37,180.51,7300.0,153.1611,153.2035,153.0847,153.2035,7300.0
2012-11-05 11:05:00,180.53,180.62,180.45,180.46,13000.0,153.2205,153.2969,153.1526,153.1611,13000.0
2012-11-05 11:10:00,180.47,180.52,180.35,180.35,4700.0,153.1696,153.212,153.0678,153.0678,4700.0
2012-11-05 11:15:00,180.38,180.45,180.3,180.38,12600.0,153.0932,153.1526,153.0253,153.0932,12600.0
2012-11-05 11:20:00,180.4,180.42,180.26,180.38,12800.0,153.1102,153.1272,152.9914,153.0932,12800.0
2012-11-05 11:25:00,180.37,180.43,180.25,180.28,11100.0,153.0847,153.1356,152.9829,153.0083,11100.0
2012-11-05 11:30:00,180.3,180.3,180.13,180.15,9500.0,153.0253,153.0253,152.881,152.898,9500.0
2012-11-05 11:35:00,180.17,180.17,180.09,180.16,6700.0,152.915,152.915,152.8471,152.9065,6700.0
2012-11-05 11:40:00,180.17,180.21,180.13,180.16,6100.0,152.915,152.9489,152.881,152.9065,6100.0
2012-11-05 11:45:00,180.16,180.16,179.93,180.02,12600.0,152.9065,152.9065,152.7113,152.7877,12600.0
2012-11-05 11:50:00,180.01,180.12,180.01,180.12,3600.0,152.7792,152.8725,152.7792,152.8725,3600.0
2012-11-05 11:55:00,180.12,180.25,180.11,180.23,10100.0,152.8725,152.9829,152.8641,152.9659,10100.0
2012-11-05 12:00:00,180.22,180.26,180.13,180.26,8400.0,152.9574,152.9914,152.881,152.9914,8400.0
2012-11-05 12:05:00,180.25,180.27,180.23,180.26,12700.0,152.9829,152.9999,152.9659,152.9914,12700.0
2012-11-05 12:10:00,180.25,180.37,180.25,180.33,17200.0,152.9829,153.0847,152.9829,153.0508,17200.0
2012-11-05 12:15:00,180.29,180.35,180.29,180.3,4400.0,153.0168,153.0678,153.0168,153.0253,4400.0
2012-11-05 12:20:00,180.31,180.36,180.17,180.27,7900.0,153.0338,153.0762,152.915,152.9999,7900.0
2012-11-05 12:25:00,180.22,180.23,180.14,180.16,2500.0,152.9574,152.9659,152.8895,152.9065,2500.0
2012-11-05 12:30:00,180.16,180.17,180.04,180.15,8300.0,152.9065,152.915,152.8046,152.898,8300.0
2012-11-05 12:35:00,180.14,180.29,180.14,180.29,8000.0,152.8895,153.0168,152.8895,153.0168,8000.0
2012-11-05 12:40:00,180.27,180.29,180.11,180.15,22900.0,152.9999,153.0168,152.8641,152.898,22900.0
2012-11-05 12:45:00,180.21,180.21,180.12,180.2,11900.0,152.9489,152.9489,152.8725,152.9404,11900.0
2012-11-05 12:50:00,180.2,180.2,180.08,180.11,10300.0,152.9404,152.9404,152.8386,152.8641,10300.0
2012-11-05 12:55:00,180.12,180.24,180.12,180.17,6000.0,152.8725,152.9744,152.8725,152.915,6000.0
2012-11-05 13:00:00,180.19,180.32,180.19,180.31,6300.0,152.932,153.0423,152.932,153.0338,6300.0
2012-11-05 13:05:00,180.3,180.51,180.26,180.51,77500.0,153.0253,153.2035,152.9914,153.2035,77500.0
2012-11-05 13:10:00,180.51,180.57,180.34,180.35,14700.0,153.2035,153.2545,153.0593,153.0678,14700.0
2012-11-05 13:15:00,180.36,180.52,180.3,180.5,11600.0,153.0762,153.212,153.0253,153.1951,11600.0
2012-11-05 13:20:00,180.51,180.53,180.4,180.46,7900.0,153.2035,153.2205,153.1102,153.1611,7900.0
2012-11-05 13:25:00,180.45,180.61,180.44,180.46,9800.0,153.1526,153.2884,153.1441,153.1611,9800.0
2012-11-05 13:30:00,180.48,180.57,180.45,180.57,6700.0,153.1781,153.2545,153.1526,153.2545,6700.0
2012-11-05 13:35:00,180.55,180.66,180.51,180.64,5900.0,153.2375,153.3309,153.2035,153.3139,5900.0
2012-11-05 13:40:00,180.65,180.65,180.59,180.62,6200.0,153.3224,153.3224,153.2714,153.2969,6200.0
2012-11-05 13:45:00,180.64,180.64,180.48,180.52,13200.0,153.3139,153.3139,153.1781,153.212,13200.0
2012-11-05 13:50:00,180.55,180.57,180.5,180.54,6700.0,153.2375,153.2545,153.1951,153.229,6700.0
2012-11-05 13:55:00,180.56,180.6,180.54,180.6,5100.0,153.246,153.2799,153.229,153.2799,5100.0
2012-11-05 14:00:00,180.59,180.79,180.59,180.77,13300.0,153.2714,153.4412,153.2714,153.4242,13300.0
2012-11-05 14:05:00,180.78,180.81,180.69,180.71,4200.0,153.4327,153.4582,153.3563,153.3733,4200.0
2012-11-05 14:10:00,180.68,180.73,180.65,180.73,7700.0,153.3478,153.3903,153.3224,153.3903,7700.0
2012-11-05 14:15:00,180.74,180.77,180.69,180.72,6600.0,153.3988,153.4242,153.3563,153.3818,6600.0
2012-11-05 14:20:00,180.73,180.78,180.67,180.77,5700.0,153.3903,153.4327,153.3393,153.4242,5700.0
2012-11-05 14:25:00,180.77,180.79,180.74,180.74,8400.0,153.4242,153.4412,153.3988,153.3988,8400.0
2012-11-05 14:30:00,180.79,180.87,180.79,180.84,9000.0,153.4412,153.5091,153.4412,153.4836,9000.0
2012-11-05 14:35:00,180.82,180.87,180.79,180.79,3600.0,153.4667,153.5091,153.4412,153.4412,3600.0
2012-11-05 14:40:00,180.81,180.94,180.8,180.92,5400.0,153.4582,153.5685,153.4497,153.5515,5400.0
2012-11-05 14:45:00,180.91,180.99,180.89,180.91,13500.0,153.543,153.6109,153.5261,153.543,13500.0
2012-11-05 14:50:00,180.93,181.07,180.9,181.0,18900.0,153.56,153.6788,153.5345,153.6194,18900.0
2012-11-05 14:55:00,181.0,181.0,180.91,180.93,3300.0,153.6194,153.6194,153.543,153.56,3300.0
2012-11-05 15:00:00,180.94,180.98,180.87,180.98,8500.0,153.5685,153.6024,153.5091,153.6024,8500.0
2012-11-05 15:05:00,180.98,181.0,180.89,180.96,13000.0,153.6024,153.6194,153.5261,153.5855,13000.0
2012-11-05 15:10:00,180.98,180.99,180.86,180.86,10100.0,153.6024,153.6109,153.5006,153.5006,10100.0
2012-11-05 15:15:00,180.84,180.88,180.8,180.82,4800.0,153.4836,153.5176,153.4497,153.4667,4800.0
2012-11-05 15:20:00,180.81,180.93,180.81,180.91,9700.0,153.4582,153.56,153.4582,153.543,9700.0
2012-11-05 15:25:00,180.91,180.92,180.83,180.88,7700.0,153.543,153.5515,153.4751,153.5176,7700.0
2012-11-05 15:30:00,180.86,180.91,180.77,180.77,13500.0,153.5006,153.543,153.4242,153.4242,13500.0
2012-11-05 15:35:00,180.79,180.98,180.78,180.94,19700.0,153.4412,153.6024,153.4327,153.5685,19700.0
2012-11-05 15:40:00,180.95,181.13,180.95,181.09,22300.0,153.577,153.7298,153.577,153.6958,22300.0
2012-11-05 15:45:00,181.12,181.2,181.02,181.05,25000.0,153.7213,153.7892,153.6364,153.6619,25000.0
2012-11-05 15:50:00,181.04,181.15,180.99,181.07,70100.0,153.6534,153.7467,153.6109,153.6788,70100.0
2012-11-05 15:55:00,181.06,181.11,180.96,181.06,112600.0,153.6703,153.7128,153.5855,153.6703,112600.0
2012-11-06 09:30:00,181.67,181.67,181.3,181.5,133900.0,154.1881,154.1881,153.874,154.0438,133900.0
2012-11-06 09:35:00,181.54,182.07,181.46,182.03,36900.0,154.0777,154.5276,154.0098,154.4936,36900.0
2012-11-06 09:40:00,182.04,182.06,181.83,181.86,23600.0,154.5021,154.5191,154.3239,154.3493,23600.0
2012-11-06 09:45:00,181.86,182.14,181.84,182.07,20900.0,154.3493,154.587,154.3324,154.5276,20900.0
2012-11-06 09:50:00,182.1,182.13,181.85,181.99,20300.0,154.553,154.5785,154.3408,154.4597,20300.0
2012-11-06 09:55:00,181.98,182.19,181.91,182.18,34300.0,154.4512,154.6294,154.3918,154.6209,34300.0
2012-11-06 10:00:00,182.18,182.29,182.06,182.29,36800.0,154.6209,154.7143,154.5191,154.7143,36800.0
2012-11-06 10:05:00,182.3,182.32,182.13,182.17,38700.0,154.7228,154.7397,154.5785,154.6124,38700.0
2012-11-06 10:10:00,182.15,182.19,182.0,182.03,5100.0,154.5955,154.6294,154.4681,154.4936,5100.0
2012-11-06 10:15:00,182.03,182.06,181.83,181.87,77800.0,154.4936,154.5191,154.3239,154.3578,77800.0
2012-11-06 10:20:00,181.86,182.03,181.86,181.99,5400.0,154.3493,154.4936,154.3493,154.4597,5400.0
2012-11-06 10:25:00,181.99,181.99,181.73,181.87,10900.0,154.4597,154.4597,154.239,154.3578,10900.0
2012-11-06 10:30:00,181.92,181.92,181.65,181.82,6800.0,154.4003,154.4003,154.1711,154.3154,6800.0
2012-11-06 10:35:00,181.84,182.03,181.82,182.03,6500.0,154.3324,154.4936,154.3154,154.4936,6500.0
2012-11-06 10:40:00,182.04,182.13,182.0,182.01,222000.0,154.5021,154.5785,154.4681,154.4766,222000.0
2012-11-06 10:45:00,182.02,182.24,182.02,182.04,10000.0,154.4851,154.6718,154.4851,154.5021,10000.0
2012-11-06 10:50:00,182.0,182.05,181.93,181.95,6700.0,154.4681,154.5106,154.4087,154.4257,6700.0
2012-11-06 10:55:00,181.97,182.06,181.96,181.96,5800.0,154.4427,154.5191,154.4342,154.4342,5800.0
2012-11-06 11:00:00,182.0,182.06,181.92,181.92,5500.0,154.4681,154.5191,154.4003,154.4003,5500.0
2012-11-06 11:05:00,181.92,182.04,181.92,182.04,8400.0,154.4003,154.5021,154.4003,154.5021,8400.0
2012-11-06 11:10:00,182.04,182.18,182.04,182.18,4800.0,154.5021,154.6209,154.5021,154.6209,4800.0
2012-11-06 11:15:00,182.23,182.28,182.17,182.27,6200.0,154.6634,154.7058,154.6124,154.6973,6200.0
2012-11-06 11:20:00,182.25,182.25,182.04,182.07,11400.0,154.6803,154.6803,154.5021,154.5276,11400.0
2012-11-06 11:25:00,182.08,182.09,182.0,182.03,15000.0,154.536,154.5445,154.4681,154.4936,15000.0
2012-11-06 11:30:00,182.05,182.14,182.01,182.12,11600.0,154.5106,154.587,154.4766,154.57,11600.0
2012-11-06 11:35:00,182.12,182.56,182.11,182.4,30500.0,154.57,154.9434,154.5615,154.8076,30500.0
2012-11-06 11:40:00,182.4,182.53,182.35,182.45,21100.0,154.8076,154.918,154.7652,154.8501,21100.0
2012-11-06 11:45:00,182.5,182.6,182.45,182.51,18900.0,154.8925,154.9774,154.8501,154.901,18900.0
2012-11-06 11:50:00,182.56,182.65,182.49,182.65,9100.0,154.9434,155.0198,154.884,155.0198,9100.0
2012-11-06 11:55:00,182.62,182.68,182.59,182.68,27600.0,154.9944,155.0453,154.9689,155.0453,27600.0
2012-11-06 12:00:00,182.65,183.05,182.65,182.99,28200.0,155.0198,155.3593,155.0198,155.3084,28200.0
2012-11-06 12:05:00,182.99,183.0,182.78,182.83,15400.0,155.3084,155.3169,155.1302,155.1726,15400.0
2012-11-06 12:10:00,182.84,182.92,182.79,182.79,11700.0,155.1811,155.249,155.1386,155.1386,11700.0
2012-11-06 12:15:00,182.83,182.85,182.76,182.76,3700.0,155.1726,155.1896,155.1132,155.1132,3700.0
2012-11-06 12:20:00,182.8,182.95,182.8,182.95,6000.0,155.1471,155.2744,155.1471,155.2744,6000.0
2012-11-06 12:25:00,182.95,182.98,182.81,182.88,12200.0,155.2744,155.2999,155.1556,155.215,12200.0
2012-11-06 12:30:00,182.89,182.96,182.85,182.95,7400.0,155.2235,155.2829,155.1896,155.2744,7400.0
2012-11-06 12:35:00,182.94,182.97,182.83,182.83,11300.0,155.266,155.2914,155.1726,155.1726,11300.0
2012-11-06 12:40:00,182.82,182.86,182.75,182.8,7600.0,155.1641,155.1981,155.1047,155.1471,7600.0
2012-11-06 12:45:00,182.78,182.79,182.6,182.62,12200.0,155.1302,155.1386,154.9774,154.9944,12200.0
2012-11-06 12:50:00,182.62,182.78,182.62,182.71,18300.0,154.9944,155.1302,154.9944,155.0707,18300.0
2012-11-06 12:55:00,182.67,182.71,182.66,182.68,10100.0,155.0368,155.0707,155.0283,155.0453,10100.0
2012-11-06 13:00:00,182.71,182.73,182.59,182.62,8400.0,155.0707,155.0877,154.9689,154.9944,8400.0
2012-11-06 13:05:00,182.62,182.75,182.62,182.71,5700.0,154.9944,155.1047,154.9944,155.0707,5700.0
2012-11-06 13:10:00,182.71,182.82,182.57,182.78,14000.0,155.0707,155.1641,154.9519,155.1302,14000.0
2012-11-06 13:15:00,182.79,182.8,182.53,182.7,8500.0,155.1386,155.1471,154.918,155.0623,8500.0
2012-11-06 13:20:00,182.65,182.88,182.65,182.8,22300.0,155.0198,155.215,155.0198,155.1471,22300.0
2012-11-06 13:25:00,182.82,182.86,182.8,182.86,4400.0,155.1641,155.1981,155.1471,155.1981,4400.0
2012-11-06 13:30:00,182.83,182.93,182.81,182.87,6000.0,155.1726,155.2575,155.1556,155.2065,6000.0
2012-11-06 13:35:00,182.85,183.0,182.85,182.91,5400.0,155.1896,155.3169,155.1896,155.2405,5400.0
2012-11-06 13:40:00,182.91,183.07,182.91,183.04,9600.0,155.2405,155.3763,155.2405,155.3508,9600.0
2012-11-06 13:45:00,183.03,183.04,183.0,183.04,5000.0,155.3423,155.3508,155.3169,155.3508,5000.0
2012-11-06 13:50:00,183.03,183.09,182.97,182.99,12400.0,155.3423,155.3933,155.2914,155.3084,12400.0
2012-11-06 13:55:00,182.97,183.03,182.88,182.9,6900.0,155.2914,155.3423,155.215,155.232,6900.0
2012-11-06 14:00:00,182.94,182.98,182.87,182.91,10400.0,155.266,155.2999,155.2065,155.2405,10400.0
2012-11-06 14:05:00,182.91,182.93,182.84,182.89,10100.0,155.2405,155.2575,155.1811,155.2235,10100.0
2012-11-06 14:10:00,182.87,182.88,182.74,182.79,9500.0,155.2065,155.215,155.0962,155.1386,9500.0
2012-11-06 14:15:00,182.81,182.87,182.78,182.87,12000.0,155.1556,155.2065,155.1302,155.2065,12000.0
2012-11-06 14:20:00,182.86,182.88,182.81,182.87,7800.0,155.1981,155.215,155.1556,155.2065,7800.0
2012-11-06 14:25:00,182.89,182.92,182.85,182.87,12100.0,155.2235,155.249,155.1896,155.2065,12100.0
2012-11-06 14:30:00,182.84,182.91,182.84,182.88,7600.0,155.1811,155.2405,155.1811,155.215,7600.0
2012-11-06 14:35:00,182.88,182.96,182.86,182.92,9900.0,155.215,155.2829,155.1981,155.249,9900.0
2012-11-06 14:40:00,182.92,182.95,182.87,182.9,7000.0,155.249,155.2744,155.2065,155.232,7000.0
2012-11-06 14:45:00,182.9,182.95,182.79,182.83,13900.0,155.232,155.2744,155.1386,155.1726,13900.0
2012-11-06 14:50:00,182.83,182.86,182.62,182.63,13600.0,155.1726,155.1981,154.9944,155.0028,13600.0
2012-11-06 14:55:00,182.61,182.74,182.57,182.7,11700.0,154.9859,155.0962,154.9519,155.0623,11700.0
2012-11-06 15:00:00,182.7,182.74,182.61,182.66,9900.0,155.0623,155.0962,154.9859,155.0283,9900.0
2012-11-06 15:05:00,182.64,182.73,182.63,182.63,13100.0,155.0113,155.0877,155.0028,155.0028,13100.0
2012-11-06 15:10:00,182.64,182.74,182.58,182.7,13900.0,155.0113,155.0962,154.9604,155.0623,13900.0
2012-11-06 15:15:00,182.7,182.77,182.65,182.71,17200.0,155.0623,155.1217,155.0198,155.0707,17200.0
2012-11-06 15:20:00,182.68,182.74,182.59,182.68,22000.0,155.0453,155.0962,154.9689,155.0453,22000.0
2012-11-06 15:25:00,182.63,182.73,182.53,182.62,23100.0,155.0028,155.0877,154.918,154.9944,23100.0
2012-11-06 15:30:00,182.63,182.66,182.52,182.62,120100.0,155.0028,155.0283,154.9095,154.9944,120100.0
2012-11-06 15:35:00,182.6,182.7,182.51,182.66,47200.0,154.9774,155.0623,154.901,155.0283,47200.0
2012-11-06 15:40:00,182.66,182.7,182.54,182.63,35200.0,155.0283,155.0623,154.9265,155.0028,35200.0
2012-11-06 15:45:00,182.61,182.76,182.56,182.75,28800.0,154.9859,155.1132,154.9434,155.1047,28800.0
2012-11-06 15:50:00,182.73,182.74,182.55,182.63,69500.0,155.0877,155.0962,154.9349,155.0028,69500.0
2012-11-06 15:55:00,182.61,182.8,182.61,182.79,125400.0,154.9859,155.1471,154.9859,155.1386,125400.0
2012-11-07 09:30:00,180.65,180.87,180.46,180.54,114900.0,153.3224,153.5091,153.1611,153.229,114900.0
2012-11-07 09:35:00,180.52,180.59,180.1,180.36,97300.0,153.212,153.2714,152.8556,153.0762,97300.0
2012-11-07 09:40:00,180.33,180.54,180.22,180.53,62700.0,153.0508,153.229,152.9574,153.2205,62700.0
2012-11-07 09:45:00,180.5,180.71,180.31,180.7,94600.0,153.1951,153.3733,153.0338,153.3648,94600.0
2012-11-07 09:50:00,180.68,180.79,180.57,180.71,59900.0,153.3478,153.4412,153.2545,153.3733,59900.0
2012-11-07 09:55:00,180.69,180.71,180.53,180.63,55300.0,153.3563,153.3733,153.2205,153.3054,55300.0
2012-11-07 10:00:00,180.63,180.63,180.32,180.42,44400.0,153.3054,153.3054,153.0423,153.1272,44400.0
2012-11-07 10:05:00,180.46,180.56,180.21,180.34,54900.0,153.1611,153.246,152.9489,153.0593,54900.0
2012-11-07 10:10:00,180.36,180.36,180.07,180.17,45700.0,153.0762,153.0762,152.8301,152.915,45700.0
2012-11-07 10:15:00,180.13,180.17,179.72,179.75,92600.0,152.881,152.915,152.5331,152.5585,92600.0
2012-11-07 10:20:00,179.7,179.89,179.52,179.69,84600.0,152.5161,152.6773,152.3633,152.5076,84600.0
2012-11-07 10:25:00,179.68,179.71,179.54,179.66,52600.0,152.4991,152.5246,152.3803,152.4821,52600.0
2012-11-07 10:30:00,179.65,179.78,179.44,179.65,83500.0,152.4736,152.584,152.2954,152.4736,83500.0
2012-11-07 10:35:00,179.67,179.93,179.63,179.91,16500.0,152.4906,152.7113,152.4567,152.6943,16500.0
2012-11-07 10:40:00,179.9,179.98,179.8,179.87,24700.0,152.6858,152.7537,152.601,152.6604,24700.0
2012-11-07 10:45:00,179.83,179.84,179.5,179.53,54400.0,152.6264,152.6349,152.3463,152.3718,54400.0
2012-11-07 10:50:00,179.54,179.61,179.19,179.19,77100.0,152.3803,152.4397,152.0832,152.0832,77100.0
2012-11-07 10:55:00,179.19,179.21,178.72,178.78,102200.0,152.0832,152.1002,151.6843,151.7353,102200.0
2012-11-07 11:00:00,178.79,179.16,178.79,179.09,41100.0,151.7437,152.0578,151.7437,151.9984,41100.0
2012-11-07 11:05:00,179.08,179.22,178.95,179.0,27200.0,151.9899,152.1087,151.8795,151.922,27200.0
2012-11-07 11:10:00,179.02,179.04,178.85,178.86,30900.0,151.9389,151.9559,151.7947,151.8031,30900.0
2012-11-07 11:15:00,178.91,178.92,178.53,178.54,56400.0,151.8456,151.8541,151.5231,151.5316,56400.0
2012-11-07 11:20:00,178.52,178.73,178.35,178.4,60700.0,151.5146,151.6928,151.3703,151.4127,60700.0
2012-11-07 11:25:00,178.4,178.44,178.13,178.22,59300.0,151.4127,151.4467,151.1836,151.26,59300.0
2012-11-07 11:30:00,178.19,178.3,177.91,178.18,109400.0,151.2345,151.3279,150.9969,151.226,109400.0
2012-11-07 11:35:00,178.17,178.29,178.1,178.29,164200.0,151.2175,151.3194,151.1581,151.3194,164200.0
2012-11-07 11:40:00,178.28,178.37,178.17,178.28,106300.0,151.3109,151.3873,151.2175,151.3109,106300.0
2012-11-07 11:45:00,178.29,178.46,178.11,178.44,99900.0,151.3194,151.4637,151.1666,151.4467,99900.0
2012-11-07 11:50:00,178.46,178.53,178.36,178.52,39100.0,151.4637,151.5231,151.3788,151.5146,39100.0
2012-11-07 11:55:00,178.54,178.66,178.45,178.6,34500.0,151.5316,151.6334,151.4552,151.5825,34500.0
2012-11-07 12:00:00,178.54,178.72,178.5,178.68,39900.0,151.5316,151.6843,151.4976,151.6504,39900.0
2012-11-07 12:05:00,178.71,178.77,178.62,178.65,45500.0,151.6758,151.7268,151.5995,151.6249,45500.0
2012-11-07 12:10:00,178.65,178.69,178.5,178.53,40700.0,151.6249,151.6589,151.4976,151.5231,40700.0
2012-11-07 12:15:00,178.52,178.76,178.48,178.76,45700.0,151.5146,151.7183,151.4806,151.7183,45700.0
2012-11-07 12:20:00,178.74,178.83,178.72,178.81,5600.0,151.7013,151.7777,151.6843,151.7607,5600.0
2012-11-07 12:25:00,178.79,178.9,178.7,178.72,11300.0,151.7437,151.8371,151.6674,151.6843,11300.0
2012-11-07 12:30:00,178.68,178.78,178.65,178.71,7400.0,151.6504,151.7353,151.6249,151.6758,7400.0
2012-11-07 12:35:00,178.73,178.86,178.72,178.77,17900.0,151.6928,151.8031,151.6843,151.7268,17900.0
2012-11-07 12:40:00,178.77,178.84,178.6,178.79,35800.0,151.7268,151.7862,151.5825,151.7437,35800.0
2012-11-07 12:45:00,178.8,178.84,178.62,178.66,40000.0,151.7522,151.7862,151.5995,151.6334,40000.0
2012-11-07 12:50:00,178.66,178.77,178.65,178.72,10600.0,151.6334,151.7268,151.6249,151.6843,10600.0
2012-11-07 12:55:00,178.7,178.76,178.61,178.76,23700.0,151.6674,151.7183,151.591,151.7183,23700.0
2012-11-07 13:00:00,178.73,178.91,178.71,178.82,35200.0,151.6928,151.8456,151.6758,151.7692,35200.0
2012-11-07 13:05:00,178.84,179.25,178.82,179.15,61000.0,151.7862,152.1342,151.7692,152.0493,61000.0
2012-11-07 13:10:00,179.21,179.32,179.16,179.18,14500.0,152.1002,152.1936,152.0578,152.0747,14500.0
2012-11-07 13:15:00,179.18,179.26,178.95,178.95,35200.0,152.0747,152.1426,151.8795,151.8795,35200.0
2012-11-07 13:20:00,178.94,179.19,178.94,179.14,14000.0,151.871,152.0832,151.871,152.0408,14000.0
2012-11-07 13:25:00,179.19,179.2,179.08,179.1,11600.0,152.0832,152.0917,151.9899,152.0068,11600.0
2012-11-07 13:30:00,179.08,179.33,179.08,179.16,28700.0,151.9899,152.202,151.9899,152.0578,28700.0
2012-11-07 13:35:00,179.16,179.33,179.12,179.29,25700.0,152.0578,152.202,152.0238,152.1681,25700.0
2012-11-07 13:40:00,179.26,179.36,179.15,179.32,34400.0,152.1426,152.2275,152.0493,152.1936,34400.0
2012-11-07 13:45:00,179.31,179.31,179.14,179.21,19600.0,152.1851,152.1851,152.0408,152.1002,19600.0
2012-11-07 13:50:00,179.22,179.38,179.22,179.27,16400.0,152.1087,152.2445,152.1087,152.1511,16400.0
2012-11-07 13:55:00,179.23,179.26,179.01,179.05,34000.0,152.1172,152.1426,151.9305,151.9644,34000.0
2012-11-07 14:00:00,179.09,179.31,179.03,179.22,18800.0,151.9984,152.1851,151.9474,152.1087,18800.0
2012-11-07 14:05:00,179.22,179.47,179.22,179.43,19400.0,152.1087,152.3209,152.1087,152.2869,19400.0
2012-11-07 14:10:00,179.38,179.4,179.19,179.28,19000.0,152.2445,152.2615,152.0832,152.1596,19000.0
2012-11-07 14:15:00,179.28,179.29,179.18,179.23,9400.0,152.1596,152.1681,152.0747,152.1172,9400.0
2012-11-07 14:20:00,179.23,179.33,179.22,179.26,17900.0,152.1172,152.202,152.1087,152.1426,17900.0
2012-11-07 14:25:00,179.26,179.31,179.16,179.28,34900.0,152.1426,152.1851,152.0578,152.1596,34900.0
2012-11-07 14:30:00,179.26,179.26,179.06,179.11,17000.0,152.1426,152.1426,151.9729,152.0153,17000.0
2012-11-07 14:35:00,179.12,179.15,178.94,178.98,25400.0,152.0238,152.0493,151.871,151.905,25400.0
2012-11-07 14:40:00,178.98,179.04,178.93,179.04,9100.0,151.905,151.9559,151.8626,151.9559,9100.0
2012-11-07 14:45:00,179.08,179.11,178.98,178.99,16100.0,151.9899,152.0153,151.905,151.9135,16100.0
2012-11-07 14:50:00,179.08,179.08,178.9,178.96,22300.0,151.9899,151.9899,151.8371,151.888,22300.0
2012-11-07 14:55:00,178.98,179.29,178.98,179.21,18000.0,151.905,152.1681,151.905,152.1002,18000.0
2012-11-07 15:00:00,179.2,179.2,178.93,178.96,23000.0,152.0917,152.0917,151.8626,151.888,23000.0
2012-11-07 15:05:00,178.95,179.05,178.84,178.94,45300.0,151.8795,151.9644,151.7862,151.871,45300.0
2012-11-07 15:10:00,178.93,179.19,178.9,179.05,26100.0,151.8626,152.0832,151.8371,151.9644,26100.0
2012-11-07 15:15:00,179.0,179.11,178.94,179.01,19400.0,151.922,152.0153,151.871,151.9305,19400.0
2012-11-07 15:20:00,179.01,179.27,178.96,179.26,14200.0,151.9305,152.1511,151.888,152.1426,14200.0
2012-11-07 15:25:00,179.24,179.46,179.16,179.37,39400.0,152.1257,152.3124,152.0578,152.236,39400.0
2012-11-07 15:30:00,179.34,179.42,179.22,179.42,88700.0,152.2105,152.2784,152.1087,152.2784,88700.0
2012-11-07 15:35:00,179.39,179.39,179.18,179.21,23200.0,152.253,152.253,152.0747,152.1002,23200.0
2012-11-07 15:40:00,179.21,179.37,179.2,179.36,33600.0,152.1002,152.236,152.0917,152.2275,33600.0
2012-11-07 15:45:00,179.35,179.5,179.14,179.23,72600.0,152.219,152.3463,152.0408,152.1172,72600.0
2012-11-07 15:50:00,179.24,179.39,179.1,179.11,117000.0,152.1257,152.253,152.0068,152.0153,117000.0
2012-11-07 15:55:00,179.12,179.14,178.82,178.86,224300.0,152.0238,152.0408,151.7692,151.8031,224300.0
2012-11-08 09:30:00,178.65,178.9,178.57,178.71,44400.0,151.6249,151.8371,151.557,151.6758,44400.0
2012-11-08 09:35:00,178.69,178.8,178.28,178.8,64400.0,151.6589,151.7522,151.3109,151.7522,64400.0
2012-11-08 09:40:00,178.83,179.14,178.77,178.93,27100.0,151.7777,152.0408,151.7268,151.8626,27100.0
2012-11-08 09:45:00,178.9,179.11,178.88,179.05,23500.0,151.8371,152.0153,151.8201,151.9644,23500.0
2012-11-08 09:50:00,179.06,179.07,178.92,179.0,20200.0,151.9729,151.9814,151.8541,151.922,20200.0
2012-11-08 09:55:00,179.01,179.14,178.89,178.99,22000.0,151.9305,152.0408,151.8286,151.9135,22000.0
2012-11-08 10:00:00,178.95,179.04,178.83,178.88,26300.0,151.8795,151.9559,151.7777,151.8201,26300.0
2012-11-08 10:05:00,178.91,178.91,178.56,178.56,28200.0,151.8456,151.8456,151.5485,151.5485,28200.0
2012-11-08 10:10:00,178.58,178.78,178.56,178.75,23200.0,151.5655,151.7353,151.5485,151.7098,23200.0
2012-11-08 10:15:00,178.78,178.79,178.59,178.62,23400.0,151.7353,151.7437,151.574,151.5995,23400.0
2012-11-08 10:20:00,178.61,178.62,178.25,178.34,23400.0,151.591,151.5995,151.2854,151.3618,23400.0
2012-11-08 10:25:00,178.36,178.51,178.28,178.51,11800.0,151.3788,151.5061,151.3109,151.5061,11800.0
2012-11-08 10:30:00,178.56,178.82,178.39,178.78,17000.0,151.5485,151.7692,151.4042,151.7353,17000.0
2012-11-08 10:35:00,178.74,178.79,178.53,178.72,14300.0,151.7013,151.7437,151.5231,151.6843,14300.0
2012-11-08 10:40:00,178.71,178.74,178.17,178.46,45800.0,151.6758,151.7013,151.2175,151.4637,45800.0
2012-11-08 10:45:00,178.45,178.73,178.28,178.32,22200.0,151.4552,151.6928,151.3109,151.3448,22200.0
2012-11-08 10:50:00,178.38,178.64,178.23,178.52,39100.0,151.3958,151.6164,151.2685,151.5146,39100.0
2012-11-08 10:55:00,178.56,178.56,178.13,178.38,37700.0,151.5485,151.5485,151.1836,151.3958,37700.0
2012-11-08 11:00:00,178.45,178.54,178.03,178.16,35200.0,151.4552,151.5316,151.0987,151.209,35200.0
2012-11-08 11:05:00,178.18,178.55,178.14,178.44,25900.0,151.226,151.54,151.1921,151.4467,25900.0
2012-11-08 11:10:00,178.42,178.42,178.17,178.28,16900.0,151.4297,151.4297,151.2175,151.3109,16900.0
2012-11-08 11:15:00,178.32,178.35,177.95,178.02,47500.0,151.3448,151.3703,151.0308,151.0902,47500.0
2012-11-08 11:20:00,178.01,178.05,177.85,178.05,27800.0,151.0817,151.1157,150.9459,151.1157,27800.0
2012-11-08 11:25:00,178.11,178.23,178.0,178.22,160100.0,151.1666,151.2685,151.0732,151.26,160100.0
2012-11-08 11:30:00,178.2,178.3,177.95,177.95,192500.0,151.243,151.3279,151.0308,151.0308,192500.0
2012-11-08 11:35:00,177.91,178.08,177.81,178.04,32000.0,150.9969,151.1411,150.912,151.1072,32000.0
2012-11-08 11:40:00,178.04,178.17,177.88,178.13,26000.0,151.1072,151.2175,150.9714,151.1836,26000.0
2012-11-08 11:45:00,178.11,178.13,177.99,177.99,12700.0,151.1666,151.1836,151.0648,151.0648,12700.0
2012-11-08 11:50:00,177.95,178.16,177.91,178.13,15800.0,151.0308,151.209,150.9969,151.1836,15800.0
2012-11-08 11:55:00,178.07,178.18,178.03,178.04,12000.0,151.1327,151.226,151.0987,151.1072,12000.0
2012-11-08 12:00:00,178.07,178.1,177.87,177.95,12900.0,151.1327,151.1581,150.9629,151.0308,12900.0
2012-11-08 12:05:00,177.95,178.02,177.87,177.96,9800.0,151.0308,151.0902,150.9629,151.0393,9800.0
2012-11-08 12:10:00,177.95,177.96,177.67,177.93,25200.0,151.0308,151.0393,150.7932,151.0138,25200.0
2012-11-08 12:15:00,177.81,177.93,177.72,177.74,21200.0,150.912,151.0138,150.8356,150.8526,21200.0
2012-11-08 12:20:00,177.7,177.92,177.66,177.88,17300.0,150.8186,151.0053,150.7847,150.9714,17300.0
2012-11-08 12:25:00,177.89,177.91,177.8,177.8,9700.0,150.9799,150.9969,150.9035,150.9035,9700.0
2012-11-08 12:30:00,177.83,177.83,177.72,177.81,5300.0,150.929,150.929,150.8356,150.912,5300.0
2012-11-08 12:35:00,177.82,177.82,177.53,177.6,28500.0,150.9205,150.9205,150.6743,150.7338,28500.0
2012-11-08 12:40:00,177.62,177.76,177.62,177.67,12700.0,150.7507,150.8695,150.7507,150.7932,12700.0
2012-11-08 12:45:00,177.6,177.6,177.37,177.4,20300.0,150.7338,150.7338,150.5385,150.564,20300.0
2012-11-08 12:50:00,177.42,177.5,177.36,177.38,6700.0,150.581,150.6489,150.5301,150.547,6700.0
2012-11-08 12:55:00,177.35,177.51,177.34,177.49,24400.0,150.5216,150.6574,150.5131,150.6404,24400.0
2012-11-08 13:00:00,177.48,177.52,177.36,177.36,27100.0,150.6319,150.6659,150.5301,150.5301,27100.0
2012-11-08 13:05:00,177.34,177.39,177.3,177.34,31700.0,150.5131,150.5555,150.4791,150.5131,31700.0
2012-11-08 13:10:00,177.34,177.37,177.11,177.11,38700.0,150.5131,150.5385,150.3179,150.3179,38700.0
2012-11-08 13:15:00,177.11,177.18,177.07,177.12,15500.0,150.3179,150.3773,150.2839,150.3264,15500.0
2012-11-08 13:20:00,177.12,177.21,176.94,176.96,14200.0,150.3264,150.4028,150.1736,150.1906,14200.0
2012-11-08 13:25:00,176.94,176.96,176.67,176.84,44700.0,150.1736,150.1906,149.9444,150.0887,44700.0
2012-11-08 13:30:00,176.83,176.96,176.66,176.89,20800.0,150.0802,150.1906,149.936,150.1312,20800.0
2012-11-08 13:35:00,176.89,177.02,176.87,176.97,12900.0,150.1312,150.2415,150.1142,150.1991,12900.0
2012-11-08 13:40:00,176.95,176.98,176.9,176.95,5600.0,150.1821,150.2075,150.1396,150.1821,5600.0
2012-11-08 13:45:00,176.9,177.06,176.84,177.06,17500.0,150.1396,150.2754,150.0887,150.2754,17500.0
2012-11-08 13:50:00,177.06,177.23,177.04,177.19,6700.0,150.2754,150.4197,150.2585,150.3858,6700.0
2012-11-08 13:55:00,177.24,177.37,177.22,177.35,11600.0,150.4282,150.5385,150.4112,150.5216,11600.0
2012-11-08 14:00:00,177.41,177.42,177.21,177.23,17700.0,150.5725,150.581,150.4028,150.4197,17700.0
2012-11-08 14:05:00,177.22,177.27,177.14,177.21,8000.0,150.4112,150.4537,150.3433,150.4028,8000.0
2012-11-08 14:10:00,177.23,177.33,177.17,177.32,4800.0,150.4197,150.5046,150.3688,150.4961,4800.0
2012-11-08 14:15:00,177.42,177.42,177.19,177.21,15900.0,150.581,150.581,150.3858,150.4028,15900.0
2012-11-08 14:20:00,177.2,177.2,177.09,177.14,6000.0,150.3943,150.3943,150.3009,150.3433,6000.0
2012-11-08 14:25:00,177.13,177.25,177.09,177.19,9400.0,150.3349,150.4367,150.3009,150.3858,9400.0
2012-11-08 14:30:00,177.18,177.22,177.14,177.14,6200.0,150.3773,150.4112,150.3433,150.3433,6200.0
2012-11-08 14:35:00,177.06,177.14,177.01,177.03,5500.0,150.2754,150.3433,150.233,150.25,5500.0
2012-11-08 14:40:00,177.02,177.14,176.98,177.03,8000.0,150.2415,150.3433,150.2075,150.25,8000.0
2012-11-08 14:45:00,176.98,177.18,176.97,177.18,6700.0,150.2075,150.3773,150.1991,150.3773,6700.0
2012-11-08 14:50:00,177.19,177.23,177.03,177.09,4300.0,150.3858,150.4197,150.25,150.3009,4300.0
2012-11-08 14:55:00,177.07,177.17,177.05,177.06,5500.0,150.2839,150.3688,150.267,150.2754,5500.0
2012-11-08 15:00:00,177.03,177.07,176.97,177.03,31400.0,150.25,150.2839,150.1991,150.25,31400.0
2012-11-08 15:05:00,177.04,177.1,176.95,177.0,25900.0,150.2585,150.3094,150.1821,150.2245,25900.0
2012-11-08 15:10:00,177.02,177.14,176.96,177.03,41900.0,150.2415,150.3433,150.1906,150.25,41900.0
2012-11-08 15:15:00,177.04,177.12,176.98,177.05,8600.0,150.2585,150.3264,150.2075,150.267,8600.0
2012-11-08 15:20:00,177.1,177.15,176.96,177.03,8700.0,150.3094,150.3518,150.1906,150.25,8700.0
2012-11-08 15:25:00,177.08,177.09,176.97,177.05,15900.0,150.2924,150.3009,150.1991,150.267,15900.0
2012-11-08 15:30:00,177.04,177.06,176.86,176.98,54100.0,150.2585,150.2754,150.1057,150.2075,54100.0
2012-11-08 15:35:00,176.94,177.01,176.86,176.89,29200.0,150.1736,150.233,150.1057,150.1312,29200.0
2012-11-08 15:40:00,176.91,177.0,176.73,176.88,27000.0,150.1481,150.2245,149.9954,150.1227,27000.0
2012-11-08 15:45:00,176.88,176.91,176.7,176.7,28500.0,150.1227,150.1481,149.9699,149.9699,28500.0
2012-11-08 15:50:00,176.69,176.92,176.67,176.88,46300.0,149.9614,150.1566,149.9444,150.1227,46300.0
2012-11-08 15:55:00,176.88,176.88,176.43,176.43,200100.0,150.1227,150.1227,149.7407,149.7407,200100.0
2012-11-09 09:30:00,175.55,176.12,175.54,176.12,128600.0,148.9939,149.4776,148.9854,149.4776,128600.0
2012-11-09 09:35:00,176.11,176.35,175.98,176.2,32500.0,149.4692,149.6728,149.3588,149.5455,32500.0
2012-11-09 09:40:00,176.22,176.67,176.2,176.66,33700.0,149.5625,149.9444,149.5455,149.936,33700.0
2012-11-09 09:45:00,176.67,176.71,176.13,176.28,64800.0,149.9444,149.9784,149.4861,149.6134,64800.0
2012-11-09 09:50:00,176.25,176.32,175.94,176.23,25400.0,149.588,149.6474,149.3249,149.571,25400.0
2012-11-09 09:55:00,176.24,176.41,175.97,176.25,47500.0,149.5795,149.7238,149.3503,149.588,47500.0
2012-11-09 10:00:00,176.25,176.69,176.25,176.67,23400.0,149.588,149.9614,149.588,149.9444,23400.0
2012-11-09 10:05:00,176.65,176.91,176.41,176.91,20200.0,149.9275,150.1481,149.7238,150.1481,20200.0
2012-11-09 10:10:00,176.87,177.04,176.81,176.97,27600.0,150.1142,150.2585,150.0633,150.1991,27600.0
2012-11-09 10:15:00,176.98,176.98,176.61,176.71,25200.0,150.2075,150.2075,149.8935,149.9784,25200.0
2012-11-09 10:20:00,176.74,176.92,176.66,176.92,12100.0,150.0038,150.1566,149.936,150.1566,12100.0
2012-11-09 10:25:00,176.92,176.98,176.83,176.9,6400.0,150.1566,150.2075,150.0802,150.1396,6400.0
2012-11-09 10:30:00,176.88,176.93,176.77,176.85,8900.0,150.1227,150.1651,150.0293,150.0972,8900.0
2012-11-09 10:35:00,176.9,177.09,176.78,176.78,21400.0,150.1396,150.3009,150.0378,150.0378,21400.0
2012-11-09 10:40:00,176.79,177.23,176.79,177.22,37900.0,150.0463,150.4197,150.0463,150.4112,37900.0
2012-11-09 10:45:00,177.17,177.17,176.95,177.02,14600.0,150.3688,150.3688,150.1821,150.2415,14600.0
2012-11-09 10:50:00,176.95,177.18,176.87,177.13,46100.0,150.1821,150.3773,150.1142,150.3349,46100.0
2012-11-09 10:55:00,177.18,177.32,177.06,177.23,64800.0,150.3773,150.4961,150.2754,150.4197,64800.0
2012-11-09 11:00:00,177.23,177.37,177.1,177.29,49500.0,150.4197,150.5385,150.3094,150.4706,49500.0
2012-11-09 11:05:00,177.29,177.41,177.21,177.26,80100.0,150.4706,150.5725,150.4028,150.4452,80100.0
2012-11-09 11:10:00,177.26,177.42,177.19,177.2,34600.0,150.4452,150.581,150.3858,150.3943,34600.0
2012-11-09 11:15:00,177.21,177.4,177.19,177.37,12500.0,150.4028,150.564,150.3858,150.5385,12500.0
2012-11-09 11:20:00,177.39,177.41,177.03,177.09,16000.0,150.5555,150.5725,150.25,150.3009,16000.0
2012-11-09 11:25:00,177.17,177.32,177.15,177.28,5900.0,150.3688,150.4961,150.3518,150.4622,5900.0
2012-11-09 11:30:00,177.36,177.4,177.27,177.29,28900.0,150.5301,150.564,150.4537,150.4706,28900.0
2012-11-09 11:35:00,177.32,177.61,177.23,177.57,21200.0,150.4961,150.7422,150.4197,150.7083,21200.0
2012-11-09 11:40:00,177.58,177.6,177.47,177.47,10900.0,150.7168,150.7338,150.6234,150.6234,10900.0
2012-11-09 11:45:00,177.51,177.63,177.5,177.59,6300.0,150.6574,150.7592,150.6489,150.7253,6300.0
2012-11-09 11:50:00,177.61,177.66,177.4,177.51,11000.0,150.7422,150.7847,150.564,150.6574,11000.0
2012-11-09 11:55:00,177.47,177.69,177.47,177.63,8900.0,150.6234,150.8101,150.6234,150.7592,8900.0
2012-11-09 12:00:00,177.7,177.87,177.68,177.84,17400.0,150.8186,150.9629,150.8017,150.9374,17400.0
2012-11-09 12:05:00,177.83,177.85,177.67,177.74,7900.0,150.929,150.9459,150.7932,150.8526,7900.0
2012-11-09 12:10:00,177.8,177.92,177.78,177.88,13800.0,150.9035,151.0053,150.8865,150.9714,13800.0
2012-11-09 12:15:00,177.91,178.0,177.85,177.96,11700.0,150.9969,151.0732,150.9459,151.0393,11700.0
2012-11-09 12:20:00,177.95,177.96,177.89,177.89,2600.0,151.0308,151.0393,150.9799,150.9799,2600.0
2012-11-09 12:25:00,177.96,178.01,177.94,177.95,10400.0,151.0393,151.0817,151.0223,151.0308,10400.0
2012-11-09 12:30:00,178.0,178.03,177.95,178.03,26100.0,151.0732,151.0987,151.0308,151.0987,26100.0
2012-11-09 12:35:00,178.02,178.1,177.97,178.0,15300.0,151.0902,151.1581,151.0478,151.0732,15300.0
2012-11-09 12:40:00,178.01,178.03,177.87,177.87,9100.0,151.0817,151.0987,150.9629,150.9629,9100.0
2012-11-09 12:45:00,177.87,177.94,177.79,177.91,10200.0,150.9629,151.0223,150.895,150.9969,10200.0
2012-11-09 12:50:00,177.94,177.97,177.87,177.92,14400.0,151.0223,151.0478,150.9629,151.0053,14400.0
2012-11-09 12:55:00,177.87,177.88,177.7,177.73,4700.0,150.9629,150.9714,150.8186,150.8441,4700.0
2012-11-09 13:00:00,177.73,177.95,177.68,177.89,16300.0,150.8441,151.0308,150.8017,150.9799,16300.0
2012-11-09 13:05:00,177.89,177.89,177.79,177.8,7900.0,150.9799,150.9799,150.895,150.9035,7900.0
2012-11-09 13:10:00,177.8,177.81,177.11,177.28,32100.0,150.9035,150.912,150.3179,150.4622,32100.0
2012-11-09 13:15:00,177.22,177.4,177.2,177.37,357300.0,150.4112,150.564,150.3943,150.5385,357300.0
2012-11-09 13:20:00,177.33,177.37,177.1,177.13,16600.0,150.5046,150.5385,150.3094,150.3349,16600.0
2012-11-09 13:25:00,177.12,177.19,176.79,176.79,15900.0,150.3264,150.3858,150.0463,150.0463,15900.0
2012-11-09 13:30:00,176.8,176.93,176.67,176.74,21500.0,150.0548,150.1651,149.9444,150.0038,21500.0
2012-11-09 13:35:00,176.8,176.88,176.72,176.72,5500.0,150.0548,150.1227,149.9869,149.9869,5500.0
2012-11-09 13:40:00,176.74,176.83,176.6,176.71,11600.0,150.0038,150.0802,149.885,149.9784,11600.0
2012-11-09 13:45:00,176.76,176.89,176.71,176.86,6600.0,150.0208,150.1312,149.9784,150.1057,6600.0
2012-11-09 13:50:00,176.83,177.19,176.83,177.07,8300.0,150.0802,150.3858,150.0802,150.2839,8300.0
2012-11-09 13:55:00,177.07,177.13,177.02,177.13,4500.0,150.2839,150.3349,150.2415,150.3349,4500.0
2012-11-09 14:00:00,177.12,177.13,176.92,176.93,6300.0,150.3264,150.3349,150.1566,150.1651,6300.0
2012-11-09 14:05:00,176.93,176.99,176.81,176.88,9300.0,150.1651,150.216,150.0633,150.1227,9300.0
2012-11-09 14:10:00,176.92,176.99,176.83,176.99,8400.0,150.1566,150.216,150.0802,150.216,8400.0
2012-11-09 14:15:00,177.05,177.35,177.05,177.18,18500.0,150.267,150.5216,150.267,150.3773,18500.0
2012-11-09 14:20:00,177.19,177.29,177.18,177.24,11900.0,150.3858,150.4706,150.3773,150.4282,11900.0
2012-11-09 14:25:00,177.27,177.4,177.17,177.38,16700.0,150.4537,150.564,150.3688,150.547,16700.0
2012-11-09 14:30:00,177.39,177.6,177.32,177.53,19800.0,150.5555,150.7338,150.4961,150.6743,19800.0
2012-11-09 14:35:00,177.57,177.7,177.4,177.45,18000.0,150.7083,150.8186,150.564,150.6064,18000.0
2012-11-09 14:40:00,177.47,177.52,177.35,177.42,9600.0,150.6234,150.6659,150.5216,150.581,9600.0
2012-11-09 14:45:00,177.39,177.4,177.23,177.26,27200.0,150.5555,150.564,150.4197,150.4452,27200.0
2012-11-09 14:50:00,177.31,177.34,177.16,177.19,12200.0,150.4876,150.5131,150.3603,150.3858,12200.0
2012-11-09 14:55:00,177.16,177.28,177.15,177.2,17700.0,150.3603,150.4622,150.3518,150.3943,17700.0
2012-11-09 15:00:00,177.17,177.17,177.05,177.13,16700.0,150.3688,150.3688,150.267,150.3349,16700.0
2012-11-09 15:05:00,177.16,177.16,176.91,177.07,20000.0,150.3603,150.3603,150.1481,150.2839,20000.0
2012-11-09 15:10:00,177.03,177.26,176.98,177.11,14200.0,150.25,150.4452,150.2075,150.3179,14200.0
2012-11-09 15:15:00,177.14,177.14,176.96,177.0,10200.0,150.3433,150.3433,150.1906,150.2245,10200.0
2012-11-09 15:20:00,177.03,177.14,176.98,177.11,8500.0,150.25,150.3433,150.2075,150.3179,8500.0
2012-11-09 15:25:00,177.13,177.17,177.03,177.14,7300.0,150.3349,150.3688,150.25,150.3433,7300.0
2012-11-09 15:30:00,177.11,177.12,176.96,176.98,6300.0,150.3179,150.3264,150.1906,150.2075,6300.0
2012-11-09 15:35:00,176.98,176.98,176.71,176.8,15100.0,150.2075,150.2075,149.9784,150.0548,15100.0
2012-11-09 15:40:00,176.79,177.07,176.79,177.07,21700.0,150.0463,150.2839,150.0463,150.2839,21700.0
2012-11-09 15:45:00,177.07,177.2,176.98,176.98,52800.0,150.2839,150.3943,150.2075,150.2075,52800.0
2012-11-09 15:50:00,176.97,177.0,176.81,176.87,56200.0,150.1991,150.2245,150.0633,150.1142,56200.0
2012-11-09 15:55:00,176.87,176.87,176.67,176.77,126900.0,150.1142,150.1142,149.9444,150.0293,126900.0
2012-11-12 09:30:00,177.24,177.38,177.11,177.16,15300.0,150.4282,150.547,150.3179,150.3603,15300.0
2012-11-12 09:35:00,177.19,177.19,176.97,177.12,9100.0,150.3858,150.3858,150.1991,150.3264,9100.0
2012-11-12 09:40:00,177.1,177.22,176.97,177.09,110600.0,150.3094,150.4112,150.1991,150.3009,110600.0
2012-11-12 09:45:00,177.09,177.17,176.92,176.96,120700.0,150.3009,150.3688,150.1566,150.1906,120700.0
2012-11-12 09:50:00,176.98,177.04,176.68,176.79,36500.0,150.2075,150.2585,149.9529,150.0463,36500.0
2012-11-12 09:55:00,176.84,176.94,176.8,176.94,13200.0,150.0887,150.1736,150.0548,150.1736,13200.0
2012-11-12 10:00:00,176.88,176.96,176.79,176.91,13200.0,150.1227,150.1906,150.0463,150.1481,13200.0
2012-11-12 10:05:00,176.89,176.96,176.8,176.85,4700.0,150.1312,150.1906,150.0548,150.0972,4700.0
2012-11-12 10:10:00,176.82,176.88,176.6,176.6,18100.0,150.0717,150.1227,149.885,149.885,18100.0
2012-11-12 10:15:00,176.6,176.73,176.59,176.67,12000.0,149.885,149.9954,149.8765,149.9444,12000.0
2012-11-12 10:20:00,176.71,176.71,176.52,176.54,12900.0,149.9784,149.9784,149.8171,149.8341,12900.0
2012-11-12 10:25:00,176.53,176.64,176.5,176.64,4500.0,149.8256,149.919,149.8002,149.919,4500.0
2012-11-12 10:30:00,176.63,176.75,176.61,176.74,4500.0,149.9105,150.0123,149.8935,150.0038,4500.0
2012-11-12 10:35:00,176.74,176.81,176.74,176.81,74800.0,150.0038,150.0633,150.0038,150.0633,74800.0
2012-11-12 10:40:00,176.81,176.85,176.67,176.73,54000.0,150.0633,150.0972,149.9444,149.9954,54000.0
2012-11-12 10:45:00,176.71,176.71,176.54,176.56,15400.0,149.9784,149.9784,149.8341,149.8511,15400.0
2012-11-12 10:50:00,176.52,176.55,176.32,176.32,16300.0,149.8171,149.8426,149.6474,149.6474,16300.0
2012-11-12 10:55:00,176.36,176.42,176.33,176.34,6000.0,149.6813,149.7323,149.6559,149.6644,6000.0
2012-11-12 11:00:00,176.29,176.45,176.25,176.41,6600.0,149.6219,149.7577,149.588,149.7238,6600.0
2012-11-12 11:05:00,176.45,176.59,176.44,176.56,6400.0,149.7577,149.8765,149.7492,149.8511,6400.0
2012-11-12 11:10:00,176.54,176.59,176.48,176.52,6600.0,149.8341,149.8765,149.7832,149.8171,6600.0
2012-11-12 11:15:00,176.49,176.49,176.36,176.44,1900.0,149.7917,149.7917,149.6813,149.7492,1900.0
2012-11-12 11:20:00,176.41,176.49,176.35,176.49,3800.0,149.7238,149.7917,149.6728,149.7917,3800.0
2012-11-12 11:25:00,176.48,176.56,176.43,176.51,17900.0,149.7832,149.8511,149.7407,149.8086,17900.0
2012-11-12 11:30:00,176.53,176.61,176.5,176.51,19500.0,149.8256,149.8935,149.8002,149.8086,19500.0
2012-11-12 11:35:00,176.5,176.56,176.47,176.48,15100.0,149.8002,149.8511,149.7747,149.7832,15100.0
2012-11-12 11:40:00,176.5,176.53,176.37,176.42,20900.0,149.8002,149.8256,149.6898,149.7323,20900.0
2012-11-12 11:45:00,176.42,176.51,176.42,176.42,7700.0,149.7323,149.8086,149.7323,149.7323,7700.0
2012-11-12 11:50:00,176.39,176.45,176.34,176.4,13100.0,149.7068,149.7577,149.6644,149.7153,13100.0
2012-11-12 11:55:00,176.39,176.43,176.35,176.37,5800.0,149.7068,149.7407,149.6728,149.6898,5800.0
2012-11-12 12:00:00,176.34,176.47,176.34,176.44,6500.0,149.6644,149.7747,149.6644,149.7492,6500.0
2012-11-12 12:05:00,176.43,176.43,176.32,176.38,1700.0,149.7407,149.7407,149.6474,149.6983,1700.0
2012-11-12 12:10:00,176.41,176.41,176.37,176.39,1000.0,149.7238,149.7238,149.6898,149.7068,1000.0
2012-11-12 12:15:00,176.35,176.44,176.32,176.44,3500.0,149.6728,149.7492,149.6474,149.7492,3500.0
2012-11-12 12:20:00,176.44,176.54,176.42,176.52,6400.0,149.7492,149.8341,149.7323,149.8171,6400.0
2012-11-12 12:25:00,176.52,176.56,176.46,176.54,17000.0,149.8171,149.8511,149.7662,149.8341,17000.0
2012-11-12 12:30:00,176.57,176.71,176.51,176.71,3400.0,149.8596,149.9784,149.8086,149.9784,3400.0
2012-11-12 12:35:00,176.71,176.77,176.69,176.73,13400.0,149.9784,150.0293,149.9614,149.9954,13400.0
2012-11-12 12:40:00,176.76,176.87,176.76,176.82,8000.0,150.0208,150.1142,150.0208,150.0717,8000.0
2012-11-12 12:45:00,176.81,176.82,176.76,176.77,5200.0,150.0633,150.0717,150.0208,150.0293,5200.0
2012-11-12 12:50:00,176.78,176.79,176.72,176.74,18000.0,150.0378,150.0463,149.9869,150.0038,18000.0
2012-11-12 12:55:00,176.74,176.86,176.72,176.85,5200.0,150.0038,150.1057,149.9869,150.0972,5200.0
2012-11-12 13:00:00,176.9,176.99,176.88,176.99,6900.0,150.1396,150.216,150.1227,150.216,6900.0
2012-11-12 13:05:00,177.05,177.05,176.97,177.03,10000.0,150.267,150.267,150.1991,150.25,10000.0
2012-11-12 13:10:00,177.03,177.22,177.02,177.13,45500.0,150.25,150.4112,150.2415,150.3349,45500.0
2012-11-12 13:15:00,177.14,177.36,177.14,177.24,95900.0,150.3433,150.5301,150.3433,150.4282,95900.0
2012-11-12 13:20:00,177.25,177.28,177.16,177.16,6000.0,150.4367,150.4622,150.3603,150.3603,6000.0
2012-11-12 13:25:00,177.17,177.23,177.13,177.16,8900.0,150.3688,150.4197,150.3349,150.3603,8900.0
2012-11-12 13:30:00,177.2,177.2,177.04,177.1,3700.0,150.3943,150.3943,150.2585,150.3094,3700.0
2012-11-12 13:35:00,177.07,177.11,177.03,177.08,5600.0,150.2839,150.3179,150.25,150.2924,5600.0
2012-11-12 13:40:00,177.08,177.08,176.92,176.98,7500.0,150.2924,150.2924,150.1566,150.2075,7500.0
2012-11-12 13:45:00,176.92,176.94,176.9,176.91,1100.0,150.1566,150.1736,150.1396,150.1481,1100.0
2012-11-12 13:50:00,176.93,176.96,176.91,176.96,400.0,150.1651,150.1906,150.1481,150.1906,400.0
2012-11-12 13:55:00,176.94,177.07,176.93,177.02,2000.0,150.1736,150.2839,150.1651,150.2415,2000.0
2012-11-12 14:00:00,177.02,177.03,176.85,176.85,4900.0,150.2415,150.25,150.0972,150.0972,4900.0
2012-11-12 14:05:00,176.85,176.95,176.81,176.93,7000.0,150.0972,150.1821,150.0633,150.1651,7000.0
2012-11-12 14:10:00,176.91,176.96,176.88,176.88,1900.0,150.1481,150.1906,150.1227,150.1227,1900.0
2012-11-12 14:15:00,176.89,177.01,176.89,176.98,4200.0,150.1312,150.233,150.1312,150.2075,4200.0
2012-11-12 14:20:00,176.98,177.05,176.97,177.03,3400.0,150.2075,150.267,150.1991,150.25,3400.0
2012-11-12 14:25:00,176.99,176.99,176.9,176.94,3300.0,150.216,150.216,150.1396,150.1736,3300.0
2012-11-12 14:30:00,176.91,176.93,176.83,176.87,4400.0,150.1481,150.1651,150.0802,150.1142,4400.0
2012-11-12 14:35:00,176.86,176.88,176.7,176.72,10700.0,150.1057,150.1227,149.9699,149.9869,10700.0
2012-11-12 14:40:00,176.71,176.75,176.67,176.68,4700.0,149.9784,150.0123,149.9444,149.9529,4700.0
2012-11-12 14:45:00,176.68,176.76,176.67,176.73,4700.0,149.9529,150.0208,149.9444,149.9954,4700.0
2012-11-12 14:50:00,176.77,176.81,176.73,176.81,4000.0,150.0293,150.0633,149.9954,150.0633,4000.0
2012-11-12 14:55:00,176.77,176.9,176.76,176.82,2200.0,150.0293,150.1396,150.0208,150.0717,2200.0
2012-11-12 15:00:00,176.82,176.95,176.82,176.94,3100.0,150.0717,150.1821,150.0717,150.1736,3100.0
2012-11-12 15:05:00,176.92,176.92,176.79,176.82,5200.0,150.1566,150.1566,150.0463,150.0717,5200.0
2012-11-12 15:10:00,176.83,176.84,176.56,176.56,9600.0,150.0802,150.0887,149.8511,149.8511,9600.0
2012-11-12 15:15:00,176.58,176.65,176.55,176.57,6000.0,149.8681,149.9275,149.8426,149.8596,6000.0
2012-11-12 15:20:00,176.56,176.71,176.56,176.65,3000.0,149.8511,149.9784,149.8511,149.9275,3000.0
2012-11-12 15:25:00,176.62,176.74,176.61,176.65,7900.0,149.902,150.0038,149.8935,149.9275,7900.0
2012-11-12 15:30:00,176.64,176.67,176.55,176.65,3000.0,149.919,149.9444,149.8426,149.9275,3000.0
2012-11-12 15:35:00,176.64,176.71,176.6,176.71,5800.0,149.919,149.9784,149.885,149.9784,5800.0
2012-11-12 15:40:00,176.72,176.73,176.65,176.71,6400.0,149.9869,149.9954,149.9275,149.9784,6400.0
2012-11-12 15:45:00,176.73,176.8,176.63,176.64,9700.0,149.9954,150.0548,149.9105,149.919,9700.0
2012-11-12 15:50:00,176.61,176.69,176.61,176.62,13100.0,149.8935,149.9614,149.8935,149.902,13100.0
2012-11-12 15:55:00,176.64,176.7,176.56,176.58,66900.0,149.919,149.9699,149.8511,149.8681,66900.0
2012-11-13 09:30:00,175.72,175.75,175.42,175.5,8300.0,149.1381,149.1636,148.8835,148.9514,8300.0
2012-11-13 09:35:00,175.48,176.1,175.38,176.07,88500.0,148.9345,149.4607,148.8496,149.4352,88500.0
2012-11-13 09:40:00,176.11,176.41,176.09,176.37,29300.0,149.4692,149.7238,149.4522,149.6898,29300.0
2012-11-13 09:45:00,176.4,176.72,176.4,176.72,38800.0,149.7153,149.9869,149.7153,149.9869,38800.0
2012-11-13 09:50:00,176.66,176.66,176.45,176.53,6700.0,149.936,149.936,149.7577,149.8256,6700.0
2012-11-13 09:55:00,176.59,177.08,176.46,176.88,41400.0,149.8765,150.2924,149.7662,150.1227,41400.0
2012-11-13 10:00:00,176.89,176.94,176.48,176.5,16700.0,150.1312,150.1736,149.7832,149.8002,16700.0
2012-11-13 10:05:00,176.47,176.72,176.36,176.58,20900.0,149.7747,149.9869,149.6813,149.8681,20900.0
2012-11-13 10:10:00,176.68,177.14,176.68,177.02,33200.0,149.9529,150.3433,149.9529,150.2415,33200.0
2012-11-13 10:15:00,177.03,177.06,176.66,176.73,10500.0,150.25,150.2754,149.936,149.9954,10500.0
2012-11-13 10:20:00,176.73,176.91,176.58,176.66,17500.0,149.9954,150.1481,149.8681,149.936,17500.0
2012-11-13 10:25:00,176.63,176.73,176.6,176.6,13500.0,149.9105,149.9954,149.885,149.885,13500.0
2012-11-13 10:30:00,176.62,176.62,176.43,176.56,16200.0,149.902,149.902,149.7407,149.8511,16200.0
2012-11-13 10:35:00,176.56,176.84,176.56,176.59,21900.0,149.8511,150.0887,149.8511,149.8765,21900.0
2012-11-13 10:40:00,176.59,176.78,176.39,176.41,27300.0,149.8765,150.0378,149.7068,149.7238,27300.0
2012-11-13 10:45:00,176.42,176.73,176.4,176.73,13400.0,149.7323,149.9954,149.7153,149.9954,13400.0
2012-11-13 10:50:00,176.75,177.13,176.64,177.13,15400.0,150.0123,150.3349,149.919,150.3349,15400.0
2012-11-13 10:55:00,177.08,177.3,177.08,177.28,17200.0,150.2924,150.4791,150.2924,150.4622,17200.0
2012-11-13 11:00:00,177.33,177.5,177.33,177.43,26800.0,150.5046,150.6489,150.5046,150.5895,26800.0
2012-11-13 11:05:00,177.45,177.61,177.45,177.52,11900.0,150.6064,150.7422,150.6064,150.6659,11900.0
2012-11-13 11:10:00,177.58,177.58,177.4,177.4,7900.0,150.7168,150.7168,150.564,150.564,7900.0
2012-11-13 11:15:00,177.37,177.5,177.34,177.42,6400.0,150.5385,150.6489,150.5131,150.581,6400.0
2012-11-13 11:20:00,177.42,177.52,177.42,177.48,5800.0,150.581,150.6659,150.581,150.6319,5800.0
2012-11-13 11:25:00,177.43,177.46,177.34,177.39,4700.0,150.5895,150.6149,150.5131,150.5555,4700.0
2012-11-13 11:30:00,177.4,177.51,177.29,177.32,12500.0,150.564,150.6574,150.4706,150.4961,12500.0
2012-11-13 11:35:00,177.3,177.33,177.16,177.25,11500.0,150.4791,150.5046,150.3603,150.4367,11500.0
2012-11-13 11:40:00,177.19,177.27,177.17,177.27,10000.0,150.3858,150.4537,150.3688,150.4537,10000.0
2012-11-13 11:45:00,177.28,177.32,177.14,177.14,4900.0,150.4622,150.4961,150.3433,150.3433,4900.0
2012-11-13 11:50:00,177.13,177.24,177.06,177.22,5400.0,150.3349,150.4282,150.2754,150.4112,5400.0
2012-11-13 11:55:00,177.24,177.34,177.22,177.25,12000.0,150.4282,150.5131,150.4112,150.4367,12000.0
2012-11-13 12:00:00,177.27,177.32,177.18,177.21,4800.0,150.4537,150.4961,150.3773,150.4028,4800.0
2012-11-13 12:05:00,177.21,177.22,176.86,176.86,18100.0,150.4028,150.4112,150.1057,150.1057,18100.0
2012-11-13 12:10:00,176.91,177.07,176.91,177.07,2600.0,150.1481,150.2839,150.1481,150.2839,2600.0
2012-11-13 12:15:00,177.07,177.08,177.01,177.03,3900.0,150.2839,150.2924,150.233,150.25,3900.0
2012-11-13 12:20:00,177.08,177.08,176.97,176.98,8200.0,150.2924,150.2924,150.1991,150.2075,8200.0
2012-11-13 12:25:00,176.96,176.97,176.93,176.96,1500.0,150.1906,150.1991,150.1651,150.1906,1500.0
2012-11-13 12:30:00,176.96,176.96,176.76,176.82,5900.0,150.1906,150.1906,150.0208,150.0717,5900.0
2012-11-13 12:35:00,176.8,176.83,176.73,176.81,9300.0,150.0548,150.0802,149.9954,150.0633,9300.0
2012-11-13 12:40:00,176.83,176.84,176.69,176.75,7500.0,150.0802,150.0887,149.9614,150.0123,7500.0
2012-11-13 12:45:00,176.74,176.85,176.7,176.84,4000.0,150.0038,150.0972,149.9699,150.0887,4000.0
2012-11-13 12:50:00,176.87,176.93,176.79,176.92,5100.0,150.1142,150.1651,150.0463,150.1566,5100.0
2012-11-13 12:55:00,176.93,176.96,176.84,176.84,2500.0,150.1651,150.1906,150.0887,150.0887,2500.0
2012-11-13 13:00:00,176.82,176.82,176.76,176.77,3300.0,150.0717,150.0717,150.0208,150.0293,3300.0
2012-11-13 13:05:00,176.91,177.01,176.91,176.94,19100.0,150.1481,150.233,150.1481,150.1736,19100.0
2012-11-13 13:10:00,176.97,177.13,176.96,177.13,2900.0,150.1991,150.3349,150.1906,150.3349,2900.0
2012-11-13 13:15:00,177.12,177.18,177.1,177.11,8600.0,150.3264,150.3773,150.3094,150.3179,8600.0
2012-11-13 13:20:00,177.13,177.13,176.99,177.03,12400.0,150.3349,150.3349,150.216,150.25,12400.0
2012-11-13 13:25:00,177.04,177.04,176.95,177.0,15800.0,150.2585,150.2585,150.1821,150.2245,15800.0
2012-11-13 13:30:00,177.02,177.09,177.0,177.03,3300.0,150.2415,150.3009,150.2245,150.25,3300.0
2012-11-13 13:35:00,177.02,177.04,176.89,176.89,2200.0,150.2415,150.2585,150.1312,150.1312,2200.0
2012-11-13 13:40:00,176.89,177.02,176.89,177.02,1100.0,150.1312,150.2415,150.1312,150.2415,1100.0
2012-11-13 13:45:00,176.96,177.02,176.93,176.95,2900.0,150.1906,150.2415,150.1651,150.1821,2900.0
2012-11-13 13:50:00,177.08,177.19,176.96,177.12,6400.0,150.2924,150.3858,150.1906,150.3264,6400.0
2012-11-13 13:55:00,177.12,177.21,177.1,177.2,3600.0,150.3264,150.4028,150.3094,150.3943,3600.0
2012-11-13 14:00:00,177.26,177.33,177.13,177.18,51100.0,150.4452,150.5046,150.3349,150.3773,51100.0
2012-11-13 14:05:00,177.17,177.17,177.06,177.16,7700.0,150.3688,150.3688,150.2754,150.3603,7700.0
2012-11-13 14:10:00,177.18,177.18,177.04,177.06,3400.0,150.3773,150.3773,150.2585,150.2754,3400.0
2012-11-13 14:15:00,177.06,177.19,177.06,177.17,4600.0,150.2754,150.3858,150.2754,150.3688,4600.0
2012-11-13 14:20:00,177.13,177.2,177.05,177.05,8000.0,150.3349,150.3943,150.267,150.267,8000.0
2012-11-13 14:25:00,177.11,177.16,177.09,177.16,5000.0,150.3179,150.3603,150.3009,150.3603,5000.0
2012-11-13 14:30:00,177.14,177.15,176.98,177.03,6200.0,150.3433,150.3518,150.2075,150.25,6200.0
2012-11-13 14:35:00,177.01,177.01,176.87,176.87,10100.0,150.233,150.233,150.1142,150.1142,10100.0
2012-11-13 14:40:00,177.0,177.0,176.88,176.91,6300.0,150.2245,150.2245,150.1227,150.1481,6300.0
2012-11-13 14:45:00,176.84,176.93,176.71,176.91,21300.0,150.0887,150.1651,149.9784,150.1481,21300.0
2012-11-13 14:50:00,176.93,176.97,176.84,176.94,7200.0,150.1651,150.1991,150.0887,150.1736,7200.0
2012-11-13 14:55:00,176.91,177.03,176.88,176.9,7100.0,150.1481,150.25,150.1227,150.1396,7100.0
2012-11-13 15:00:00,176.93,176.99,176.88,176.88,7900.0,150.1651,150.216,150.1227,150.1227,7900.0
2012-11-13 15:05:00,176.89,176.92,176.77,176.78,17000.0,150.1312,150.1566,150.0293,150.0378,17000.0
2012-11-13 15:10:00,176.79,176.79,176.62,176.66,2900.0,150.0463,150.0463,149.902,149.936,2900.0
2012-11-13 15:15:00,176.68,176.7,176.47,176.57,18800.0,149.9529,149.9699,149.7747,149.8596,18800.0
2012-11-13 15:20:00,176.52,176.56,176.23,176.27,159200.0,149.8171,149.8511,149.571,149.6049,159200.0
2012-11-13 15:25:00,176.28,176.46,176.24,176.38,208500.0,149.6134,149.7662,149.5795,149.6983,208500.0
2012-11-13 15:30:00,176.35,176.53,176.31,176.5,22100.0,149.6728,149.8256,149.6389,149.8002,22100.0
2012-11-13 15:35:00,176.5,176.5,176.38,176.43,15700.0,149.8002,149.8002,149.6983,149.7407,15700.0
2012-11-13 15:40:00,176.42,176.44,176.2,176.27,35500.0,149.7323,149.7492,149.5455,149.6049,35500.0
2012-11-13 15:45:00,176.24,176.35,176.16,176.32,26600.0,149.5795,149.6728,149.5116,149.6474,26600.0
2012-11-13 15:50:00,176.31,176.31,176.16,176.16,25900.0,149.6389,149.6389,149.5116,149.5116,25900.0
2012-11-13 15:55:00,176.17,176.27,176.09,176.13,77500.0,149.5201,149.6049,149.4522,149.4861,77500.0
2012-11-14 09:30:00,176.49,176.85,176.47,176.78,30900.0,149.7917,150.0972,149.7747,150.0378,30900.0
2012-11-14 09:35:00,176.74,176.76,176.43,176.46,103700.0,150.0038,150.0208,149.7407,149.7662,103700.0
2012-11-14 09:40:00,176.38,176.41,176.25,176.31,17800.0,149.6983,149.7238,149.588,149.6389,17800.0
2012-11-14 09:45:00,176.35,176.44,176.28,176.36,33600.0,149.6728,149.7492,149.6134,149.6813,33600.0
2012-11-14 09:50:00,176.33,176.33,176.17,176.25,12600.0,149.6559,149.6559,149.5201,149.588,12600.0
2012-11-14 09:55:00,176.29,176.3,175.85,175.9,101900.0,149.6219,149.6304,149.2485,149.2909,101900.0
2012-11-14 10:00:00,175.96,176.11,175.88,176.01,20000.0,149.3418,149.4692,149.2739,149.3843,20000.0
2012-11-14 10:05:00,176.01,176.23,175.93,176.15,19800.0,149.3843,149.571,149.3164,149.5031,19800.0
2012-11-14 10:10:00,176.17,176.24,176.06,176.1,12200.0,149.5201,149.5795,149.4267,149.4607,12200.0
2012-11-14 10:15:00,176.09,176.18,175.89,176.07,11400.0,149.4522,149.5286,149.2824,149.4352,11400.0
2012-11-14 10:20:00,176.09,176.12,175.81,175.96,14900.0,149.4522,149.4776,149.2145,149.3418,14900.0
2012-11-14 10:25:00,175.95,175.97,175.63,175.63,17500.0,149.3334,149.3503,149.0618,149.0618,17500.0
2012-11-14 10:30:00,175.62,175.63,175.44,175.48,92800.0,149.0533,149.0618,148.9005,148.9345,92800.0
2012-11-14 10:35:00,175.45,175.58,175.28,175.32,63200.0,148.909,149.0193,148.7647,148.7987,63200.0
2012-11-14 10:40:00,175.32,175.32,175.0,175.11,87600.0,148.7987,148.7987,148.5271,148.6204,87600.0
2012-11-14 10:45:00,175.09,175.09,174.96,175.02,21700.0,148.6035,148.6035,148.4931,148.544,21700.0
2012-11-14 10:50:00,175.01,175.04,174.66,174.79,61900.0,148.5356,148.561,148.2385,148.3488,61900.0
2012-11-14 10:55:00,174.75,174.83,174.63,174.83,74600.0,148.3149,148.3828,148.213,148.3828,74600.0
2012-11-14 11:00:00,174.81,174.81,174.6,174.69,85400.0,148.3658,148.3658,148.1876,148.264,85400.0
2012-11-14 11:05:00,174.69,175.02,174.65,175.0,47100.0,148.264,148.544,148.23,148.5271,47100.0
2012-11-14 11:10:00,174.95,175.01,174.89,175.01,17500.0,148.4846,148.5356,148.4337,148.5356,17500.0
2012-11-14 11:15:00,174.98,175.06,174.96,175.03,19700.0,148.5101,148.578,148.4931,148.5525,19700.0
2012-11-14 11:20:00,175.02,175.04,174.92,175.01,11200.0,148.544,148.561,148.4592,148.5356,11200.0
2012-11-14 11:25:00,175.06,175.29,175.06,175.29,13700.0,148.578,148.7732,148.578,148.7732,13700.0
2012-11-14 11:30:00,175.26,175.27,175.07,175.08,7100.0,148.7477,148.7562,148.5865,148.595,7100.0
2012-11-14 11:35:00,175.04,175.05,174.91,175.05,16200.0,148.561,148.5695,148.4507,148.5695,16200.0
2012-11-14 11:40:00,175.05,175.27,174.98,175.23,19200.0,148.5695,148.7562,148.5101,148.7223,19200.0
2012-11-14 11:45:00,175.21,175.34,175.16,175.3,8900.0,148.7053,148.8156,148.6629,148.7817,8900.0
2012-11-14 11:50:00,175.29,175.33,175.18,175.18,41600.0,148.7732,148.8071,148.6798,148.6798,41600.0
2012-11-14 11:55:00,175.2,175.36,175.16,175.3,23900.0,148.6968,148.8326,148.6629,148.7817,23900.0
2012-11-14 12:00:00,175.26,175.32,175.2,175.24,9100.0,148.7477,148.7987,148.6968,148.7308,9100.0
2012-11-14 12:05:00,175.25,175.25,175.09,175.12,16200.0,148.7392,148.7392,148.6035,148.6289,16200.0
2012-11-14 12:10:00,175.09,175.15,174.79,174.95,24100.0,148.6035,148.6544,148.3488,148.4846,24100.0
2012-11-14 12:15:00,174.95,175.02,174.91,174.92,7300.0,148.4846,148.544,148.4507,148.4592,7300.0
2012-11-14 12:20:00,174.88,174.93,174.78,174.91,14500.0,148.4252,148.4677,148.3403,148.4507,14500.0
2012-11-14 12:25:00,174.9,175.01,174.86,174.99,7500.0,148.4422,148.5356,148.4082,148.5186,7500.0
2012-11-14 12:30:00,175.0,175.09,174.9,174.9,9900.0,148.5271,148.6035,148.4422,148.4422,9900.0
2012-11-14 12:35:00,174.9,174.91,174.79,174.8,7400.0,148.4422,148.4507,148.3488,148.3573,7400.0
2012-11-14 12:40:00,174.76,174.8,174.64,174.71,18200.0,148.3234,148.3573,148.2215,148.2809,18200.0
2012-11-14 12:45:00,174.75,174.76,174.65,174.71,13200.0,148.3149,148.3234,148.23,148.2809,13200.0
2012-11-14 12:50:00,174.71,174.86,174.69,174.86,8800.0,148.2809,148.4082,148.264,148.4082,8800.0
2012-11-14 12:55:00,174.84,174.85,174.68,174.71,3800.0,148.3913,148.3998,148.2555,148.2809,3800.0
2012-11-14 13:00:00,174.72,174.76,174.65,174.73,4700.0,148.2894,148.3234,148.23,148.2979,4700.0
2012-11-14 13:05:00,174.73,174.73,174.53,174.53,29700.0,148.2979,148.2979,148.1282,148.1282,29700.0
2012-11-14 13:10:00,174.53,174.62,174.48,174.51,55400.0,148.1282,148.2045,148.0857,148.1112,55400.0
2012-11-14 13:15:00,174.54,174.74,174.54,174.7,16400.0,148.1367,148.3064,148.1367,148.2724,16400.0
2012-11-14 13:20:00,174.74,174.77,174.63,174.77,20500.0,148.3064,148.3319,148.213,148.3319,20500.0
2012-11-14 13:25:00,174.74,174.91,174.71,174.71,26000.0,148.3064,148.4507,148.2809,148.2809,26000.0
2012-11-14 13:30:00,174.67,174.73,174.62,174.65,10100.0,148.247,148.2979,148.2045,148.23,10100.0
2012-11-14 13:35:00,174.71,175.08,174.71,174.85,22300.0,148.2809,148.595,148.2809,148.3998,22300.0
2012-11-14 13:40:00,174.86,174.97,174.71,174.74,29900.0,148.4082,148.5016,148.2809,148.3064,29900.0
2012-11-14 13:45:00,174.74,174.79,174.64,174.79,10800.0,148.3064,148.3488,148.2215,148.3488,10800.0
2012-11-14 13:50:00,174.78,174.81,174.7,174.79,23600.0,148.3403,148.3658,148.2724,148.3488,23600.0
2012-11-14 13:55:00,174.79,174.91,174.77,174.83,18400.0,148.3488,148.4507,148.3319,148.3828,18400.0
2012-11-14 14:00:00,174.87,175.14,174.76,174.79,20000.0,148.4167,148.6459,148.3234,148.3488,20000.0
2012-11-14 14:05:00,174.8,174.92,174.72,174.77,26700.0,148.3573,148.4592,148.2894,148.3319,26700.0
2012-11-14 14:10:00,174.71,174.75,174.37,174.43,74800.0,148.2809,148.3149,147.9924,148.0433,74800.0
2012-11-14 14:15:00,174.44,174.5,174.29,174.37,89500.0,148.0518,148.1027,147.9245,147.9924,89500.0
2012-11-14 14:20:00,174.35,174.44,174.27,174.4,28800.0,147.9754,148.0518,147.9075,148.0178,28800.0
2012-11-14 14:25:00,174.38,174.58,174.35,174.53,23900.0,148.0009,148.1706,147.9754,148.1282,23900.0
2012-11-14 14:30:00,174.49,174.49,174.29,174.35,15900.0,148.0942,148.0942,147.9245,147.9754,15900.0
2012-11-14 14:35:00,174.29,174.38,174.24,174.29,47300.0,147.9245,148.0009,147.882,147.9245,47300.0
2012-11-14 14:40:00,174.28,174.32,174.08,174.25,36000.0,147.916,147.9499,147.7462,147.8905,36000.0
2012-11-14 14:45:00,174.17,174.26,174.14,174.17,12300.0,147.8226,147.899,147.7972,147.8226,12300.0
2012-11-14 14:50:00,174.15,174.29,174.15,174.23,13100.0,147.8056,147.9245,147.8056,147.8735,13100.0
2012-11-14 14:55:00,174.2,174.22,174.09,174.11,12500.0,147.8481,147.8651,147.7547,147.7717,12500.0
2012-11-14 15:00:00,174.08,174.15,173.86,173.87,149300.0,147.7462,147.8056,147.5595,147.568,149300.0
2012-11-14 15:05:00,173.86,173.89,173.55,173.65,97600.0,147.5595,147.585,147.2964,147.3813,97600.0
2012-11-14 15:10:00,173.65,173.74,173.59,173.71,12700.0,147.3813,147.4577,147.3304,147.4322,12700.0
2012-11-14 15:15:00,173.69,173.7,173.35,173.44,62300.0,147.4152,147.4237,147.1267,147.2031,62300.0
2012-11-14 15:20:00,173.44,173.5,173.23,173.29,60000.0,147.2031,147.254,147.0248,147.0757,60000.0
2012-11-14 15:25:00,173.33,173.58,173.31,173.55,36500.0,147.1097,147.3219,147.0927,147.2964,36500.0
2012-11-14 15:30:00,173.56,173.57,173.44,173.46,87100.0,147.3049,147.3134,147.2031,147.22,87100.0
2012-11-14 15:35:00,173.48,173.55,173.36,173.36,109600.0,147.237,147.2964,147.1352,147.1352,109600.0
2012-11-14 15:40:00,173.36,173.37,173.11,173.17,72500.0,147.1352,147.1436,146.923,146.9739,72500.0
2012-11-14 15:45:00,173.17,173.17,173.03,173.05,80800.0,146.9739,146.9739,146.8551,146.872,80800.0
2012-11-14 15:50:00,173.05,173.06,172.82,172.83,161300.0,146.872,146.8805,146.6768,146.6853,161300.0
2012-11-14 15:55:00,172.84,173.23,172.84,173.19,298900.0,146.6938,147.0248,146.6938,146.9909,298900.0
2012-11-15 09:30:00,172.97,173.35,172.8,173.34,75000.0,146.8042,147.1267,146.6599,147.1182,75000.0
2012-11-15 09:35:00,173.36,173.87,173.33,173.77,49100.0,147.1352,147.568,147.1097,147.4831,49100.0
2012-11-15 09:40:00,173.76,173.81,173.3,173.35,47300.0,147.4746,147.5171,147.0842,147.1267,47300.0
2012-11-15 09:45:00,173.32,173.5,173.03,173.04,32100.0,147.1012,147.254,146.8551,146.8636,32100.0
2012-11-15 09:50:00,173.04,173.12,172.82,172.88,40200.0,146.8636,146.9315,146.6768,146.7278,40200.0
2012-11-15 09:55:00,172.9,172.95,172.51,172.73,20500.0,146.7447,146.7872,146.4137,146.6005,20500.0
2012-11-15 10:00:00,172.71,172.93,172.33,172.9,64800.0,146.5835,146.7702,146.261,146.7447,64800.0
2012-11-15 10:05:00,172.86,173.31,172.83,173.2,33000.0,146.7108,147.0927,146.6853,146.9994,33000.0
2012-11-15 10:10:00,173.2,173.23,172.99,173.13,27100.0,146.9994,147.0248,146.8211,146.9399,27100.0
2012-11-15 10:15:00,173.17,173.39,173.15,173.24,21400.0,146.9739,147.1606,146.9569,147.0333,21400.0
2012-11-15 10:20:00,173.23,173.23,172.96,173.06,18100.0,147.0248,147.0248,146.7957,146.8805,18100.0
2012-11-15 10:25:00,173.0,173.02,172.69,172.76,32000.0,146.8296,146.8466,146.5665,146.6259,32000.0
2012-11-15 10:30:00,172.74,173.03,172.71,172.86,21400.0,146.6089,146.8551,146.5835,146.7108,21400.0
2012-11-15 10:35:00,172.9,172.92,172.7,172.77,19700.0,146.7447,146.7617,146.575,146.6344,19700.0
2012-11-15 10:40:00,172.77,172.87,172.67,172.76,16100.0,146.6344,146.7193,146.5495,146.6259,16100.0
2012-11-15 10:45:00,172.77,172.85,172.63,172.74,14200.0,146.6344,146.7023,146.5156,146.6089,14200.0
2012-11-15 10:50:00,172.74,172.99,172.63,172.7,14700.0,146.6089,146.8211,146.5156,146.575,14700.0
2012-11-15 10:55:00,172.66,172.66,172.49,172.53,12100.0,146.541,146.541,146.3968,146.4307,12100.0
2012-11-15 11:00:00,172.49,172.62,172.32,172.62,30200.0,146.3968,146.5071,146.2525,146.5071,30200.0
2012-11-15 11:05:00,172.6,172.6,172.26,172.34,42500.0,146.4901,146.4901,146.2016,146.2695,42500.0
2012-11-15 11:10:00,172.34,172.51,172.29,172.51,23900.0,146.2695,146.4137,146.227,146.4137,23900.0
2012-11-15 11:15:00,172.51,172.53,172.11,172.11,8400.0,146.4137,146.4307,146.0742,146.0742,8400.0
2012-11-15 11:20:00,172.15,172.39,172.14,172.39,10900.0,146.1082,146.3119,146.0997,146.3119,10900.0
2012-11-15 11:25:00,172.35,172.45,172.18,172.19,18900.0,146.2779,146.3628,146.1337,146.1421,18900.0
2012-11-15 11:30:00,172.18,172.41,172.18,172.26,16600.0,146.1337,146.3289,146.1337,146.2016,16600.0
2012-11-15 11:35:00,172.28,172.3,172.2,172.27,8100.0,146.2185,146.2355,146.1506,146.21,8100.0
2012-11-15 11:40:00,172.29,172.33,172.21,172.27,6800.0,146.227,146.261,146.1591,146.21,6800.0
2012-11-15 11:45:00,172.17,172.19,171.92,172.02,26100.0,146.1252,146.1421,145.913,145.9979,26100.0
2012-11-15 11:50:00,172.03,172.08,171.83,171.92,24600.0,146.0063,146.0488,145.8366,145.913,24600.0
2012-11-15 11:55:00,171.91,172.02,171.81,171.98,27000.0,145.9045,145.9979,145.8196,145.9639,27000.0
2012-11-15 12:00:00,171.95,172.02,171.91,171.95,20200.0,145.9385,145.9979,145.9045,145.9385,20200.0
2012-11-15 12:05:00,171.93,171.96,171.85,171.89,8800.0,145.9215,145.9469,145.8536,145.8875,8800.0
2012-11-15 12:10:00,171.9,171.91,171.76,171.76,8600.0,145.896,145.9045,145.7772,145.7772,8600.0
2012-11-15 12:15:00,171.74,171.76,171.66,171.75,10600.0,145.7602,145.7772,145.6923,145.7687,10600.0
2012-11-15 12:20:00,171.72,171.72,171.62,171.63,9300.0,145.7432,145.7432,145.6584,145.6669,9300.0
2012-11-15 12:25:00,171.63,171.72,171.53,171.7,17900.0,145.6669,145.7432,145.582,145.7263,17900.0
2012-11-15 12:30:00,171.7,171.75,171.65,171.74,63900.0,145.7263,145.7687,145.6838,145.7602,63900.0
2012-11-15 12:35:00,171.77,172.08,171.77,172.08,16800.0,145.7857,146.0488,145.7857,146.0488,16800.0
2012-11-15 12:40:00,172.07,172.09,171.82,171.85,12500.0,146.0403,146.0573,145.8281,145.8536,12500.0
2012-11-15 12:45:00,171.85,171.96,171.77,171.96,12500.0,145.8536,145.9469,145.7857,145.9469,12500.0
2012-11-15 12:50:00,171.89,171.94,171.79,171.84,8800.0,145.8875,145.93,145.8027,145.8451,8800.0
2012-11-15 12:55:00,171.84,171.85,171.72,171.81,51800.0,145.8451,145.8536,145.7432,145.8196,51800.0
2012-11-15 13:00:00,171.8,171.91,171.72,171.72,17400.0,145.8111,145.9045,145.7432,145.7432,17400.0
2012-11-15 13:05:00,171.72,171.98,171.67,171.95,14300.0,145.7432,145.9639,145.7008,145.9385,14300.0
2012-11-15 13:10:00,171.94,172.1,171.94,172.02,4800.0,145.93,146.0658,145.93,145.9979,4800.0
2012-11-15 13:15:00,172.01,172.05,171.96,172.04,5500.0,145.9894,146.0233,145.9469,146.0148,5500.0
2012-11-15 13:20:00,172.02,172.37,171.98,172.35,15900.0,145.9979,146.2949,145.9639,146.2779,15900.0
2012-11-15 13:25:00,172.43,172.52,172.33,172.52,4000.0,146.3458,146.4222,146.261,146.4222,4000.0
2012-11-15 13:30:00,172.55,172.61,172.45,172.52,12800.0,146.4477,146.4986,146.3628,146.4222,12800.0
2012-11-15 13:35:00,172.56,172.89,172.54,172.89,30400.0,146.4562,146.7363,146.4392,146.7363,30400.0
2012-11-15 13:40:00,172.84,172.96,172.83,172.92,7700.0,146.6938,146.7957,146.6853,146.7617,7700.0
2012-11-15 13:45:00,172.89,172.94,172.86,172.88,3400.0,146.7363,146.7787,146.7108,146.7278,3400.0
2012-11-15 13:50:00,172.93,173.26,172.92,173.2,23900.0,146.7702,147.0503,146.7617,146.9994,23900.0
2012-11-15 13:55:00,173.2,173.2,173.0,173.02,9900.0,146.9994,146.9994,146.8296,146.8466,9900.0
2012-11-15 14:00:00,173.02,173.04,172.81,172.85,5700.0,146.8466,146.8636,146.6684,146.7023,5700.0
2012-11-15 14:05:00,172.88,172.91,172.62,172.66,6800.0,146.7278,146.7532,146.5071,146.541,6800.0
2012-11-15 14:10:00,172.63,172.84,172.58,172.73,4900.0,146.5156,146.6938,146.4731,146.6005,4900.0
2012-11-15 14:15:00,172.71,172.71,172.52,172.6,4000.0,146.5835,146.5835,146.4222,146.4901,4000.0
2012-11-15 14:20:00,172.65,172.65,172.57,172.65,20100.0,146.5326,146.5326,146.4647,146.5326,20100.0
2012-11-15 14:25:00,172.62,172.71,172.49,172.6,9500.0,146.5071,146.5835,146.3968,146.4901,9500.0
2012-11-15 14:30:00,172.65,172.65,172.42,172.45,5600.0,146.5326,146.5326,146.3374,146.3628,5600.0
2012-11-15 14:35:00,172.45,172.49,172.38,172.4,4600.0,146.3628,146.3968,146.3034,146.3204,4600.0
2012-11-15 14:40:00,172.47,172.57,172.43,172.43,14200.0,146.3798,146.4647,146.3458,146.3458,14200.0
2012-11-15 14:45:00,172.41,172.47,172.4,172.42,4800.0,146.3289,146.3798,146.3204,146.3374,4800.0
2012-11-15 14:50:00,172.42,172.66,172.42,172.64,10900.0,146.3374,146.541,146.3374,146.5241,10900.0
2012-11-15 14:55:00,172.68,172.79,172.63,172.64,8200.0,146.558,146.6514,146.5156,146.5241,8200.0
2012-11-15 15:00:00,172.6,172.64,172.21,172.26,20100.0,146.4901,146.5241,146.1591,146.2016,20100.0
2012-11-15 15:05:00,172.24,172.27,172.09,172.24,11100.0,146.1846,146.21,146.0573,146.1846,11100.0
2012-11-15 15:10:00,172.24,172.35,172.24,172.26,11400.0,146.1846,146.2779,146.1846,146.2016,11400.0
2012-11-15 15:15:00,172.23,172.43,172.23,172.35,15400.0,146.1761,146.3458,146.1761,146.2779,15400.0
2012-11-15 15:20:00,172.35,172.38,172.22,172.23,19600.0,146.2779,146.3034,146.1676,146.1761,19600.0
2012-11-15 15:25:00,172.25,172.33,172.14,172.18,16800.0,146.1931,146.261,146.0997,146.1337,16800.0
2012-11-15 15:30:00,172.16,172.19,172.06,172.07,40400.0,146.1167,146.1421,146.0318,146.0403,40400.0
2012-11-15 15:35:00,172.07,172.24,171.95,172.24,276800.0,146.0403,146.1846,145.9385,146.1846,276800.0
2012-11-15 15:40:00,172.23,172.57,172.22,172.5,30300.0,146.1761,146.4647,146.1676,146.4053,30300.0
2012-11-15 15:45:00,172.51,172.75,172.51,172.64,70500.0,146.4137,146.6174,146.4137,146.5241,70500.0
2012-11-15 15:50:00,172.63,172.65,172.5,172.55,50600.0,146.5156,146.5326,146.4053,146.4477,50600.0
2012-11-15 15:55:00,172.57,172.6,172.44,172.44,141000.0,146.4647,146.4901,146.3543,146.3543,141000.0
2012-11-16 09:30:00,172.66,172.86,172.41,172.66,482100.0,146.541,146.7108,146.3289,146.541,482100.0
2012-11-16 09:35:00,172.65,173.06,172.65,173.02,347800.0,146.5326,146.8805,146.5326,146.8466,347800.0
2012-11-16 09:40:00,173.02,173.04,172.7,172.75,252600.0,146.8466,146.8636,146.575,146.6174,252600.0
2012-11-16 09:45:00,172.75,172.78,172.42,172.44,198800.0,146.6174,146.6429,146.3374,146.3543,198800.0
2012-11-16 09:50:00,172.45,172.52,172.21,172.21,161100.0,146.3628,146.4222,146.1591,146.1591,161100.0
2012-11-16 09:55:00,172.21,172.35,172.08,172.24,26600.0,146.1591,146.2779,146.0488,146.1846,26600.0
2012-11-16 10:00:00,172.24,172.45,171.82,171.99,35600.0,146.1846,146.3628,145.8281,145.9724,35600.0
2012-11-16 10:05:00,172.01,172.01,171.72,171.84,433500.0,145.9894,145.9894,145.7432,145.8451,433500.0
2012-11-16 10:10:00,171.87,171.89,171.56,171.76,536400.0,145.8706,145.8875,145.6074,145.7772,536400.0
2012-11-16 10:15:00,171.76,172.13,171.6,171.96,98700.0,145.7772,146.0912,145.6414,145.9469,98700.0
2012-11-16 10:20:00,171.95,172.28,171.94,172.13,32900.0,145.9385,146.2185,145.93,146.0912,32900.0
2012-11-16 10:25:00,172.15,172.45,172.14,172.32,12700.0,146.1082,146.3628,146.0997,146.2525,12700.0
2012-11-16 10:30:00,172.34,172.42,172.25,172.3,27800.0,146.2695,146.3374,146.1931,146.2355,27800.0
2012-11-16 10:35:00,172.33,172.63,172.27,172.5,28000.0,146.261,146.5156,146.21,146.4053,28000.0
2012-11-16 10:40:00,172.5,172.62,172.4,172.44,14600.0,146.4053,146.5071,146.3204,146.3543,14600.0
2012-11-16 10:45:00,172.46,172.48,172.28,172.32,16400.0,146.3713,146.3883,146.2185,146.2525,16400.0
2012-11-16 10:50:00,172.32,172.35,172.11,172.21,26300.0,146.2525,146.2779,146.0742,146.1591,26300.0
2012-11-16 10:55:00,172.17,172.22,172.04,172.06,16600.0,146.1252,146.1676,146.0148,146.0318,16600.0
2012-11-16 11:00:00,172.05,172.25,171.96,172.25,11600.0,146.0233,146.1931,145.9469,146.1931,11600.0
2012-11-16 11:05:00,172.26,172.3,172.03,172.03,14000.0,146.2016,146.2355,146.0063,146.0063,14000.0
2012-11-16 11:10:00,172.01,172.12,171.98,172.08,8200.0,145.9894,146.0827,145.9639,146.0488,8200.0
2012-11-16 11:15:00,172.05,172.05,171.82,171.82,15300.0,146.0233,146.0233,145.8281,145.8281,15300.0
2012-11-16 11:20:00,171.85,172.04,171.85,171.96,15400.0,145.8536,146.0148,145.8536,145.9469,15400.0
2012-11-16 11:25:00,171.94,171.94,171.55,171.63,34300.0,145.93,145.93,145.599,145.6669,34300.0
2012-11-16 11:30:00,171.64,171.78,171.62,171.75,19300.0,145.6753,145.7942,145.6584,145.7687,19300.0
2012-11-16 11:35:00,171.74,171.91,171.71,171.91,170200.0,145.7602,145.9045,145.7348,145.9045,170200.0
2012-11-16 11:40:00,171.89,172.82,171.88,172.39,60100.0,145.8875,146.6768,145.879,146.3119,60100.0
2012-11-16 11:45:00,172.45,172.73,172.03,172.68,148800.0,146.3628,146.6005,146.0063,146.558,148800.0
2012-11-16 11:50:00,172.67,172.96,172.64,172.74,52900.0,146.5495,146.7957,146.5241,146.6089,52900.0
2012-11-16 11:55:00,172.7,173.22,172.69,173.19,28900.0,146.575,147.0163,146.5665,146.9909,28900.0
2012-11-16 12:00:00,173.21,173.4,173.2,173.35,45500.0,147.0078,147.1691,146.9994,147.1267,45500.0
2012-11-16 12:05:00,173.35,173.35,172.94,173.11,46800.0,147.1267,147.1267,146.7787,146.923,46800.0
2012-11-16 12:10:00,173.11,173.25,172.94,172.99,35100.0,146.923,147.0418,146.7787,146.8211,35100.0
2012-11-16 12:15:00,172.98,173.21,172.97,173.16,31400.0,146.8126,147.0078,146.8042,146.9654,31400.0
2012-11-16 12:20:00,173.18,173.18,173.02,173.13,24500.0,146.9824,146.9824,146.8466,146.9399,24500.0
2012-11-16 12:25:00,173.15,173.3,173.15,173.24,37800.0,146.9569,147.0842,146.9569,147.0333,37800.0
2012-11-16 12:30:00,173.24,173.55,173.21,173.53,37400.0,147.0333,147.2964,147.0078,147.2794,37400.0
2012-11-16 12:35:00,173.53,173.66,173.47,173.51,19800.0,147.2794,147.3898,147.2285,147.2625,19800.0
2012-11-16 12:40:00,173.56,173.65,173.43,173.47,38600.0,147.3049,147.3813,147.1946,147.2285,38600.0
2012-11-16 12:45:00,173.49,173.62,173.47,173.6,26600.0,147.2455,147.3558,147.2285,147.3388,26600.0
2012-11-16 12:50:00,173.6,173.61,173.39,173.46,32200.0,147.3388,147.3473,147.1606,147.22,32200.0
2012-11-16 12:55:00,173.44,173.52,173.34,173.38,28100.0,147.2031,147.271,147.1182,147.1521,28100.0
2012-11-16 13:00:00,173.36,173.4,173.28,173.31,65800.0,147.1352,147.1691,147.0673,147.0927,65800.0
2012-11-16 13:05:00,173.31,173.44,173.28,173.42,40000.0,147.0927,147.2031,147.0673,147.1861,40000.0
2012-11-16 13:10:00,173.42,173.42,173.22,173.25,24800.0,147.1861,147.1861,147.0163,147.0418,24800.0
2012-11-16 13:15:00,173.28,173.29,173.05,173.08,26400.0,147.0673,147.0757,146.872,146.8975,26400.0
2012-11-16 13:20:00,173.09,173.22,173.03,173.2,33900.0,146.906,147.0163,146.8551,146.9994,33900.0
2012-11-16 13:25:00,173.18,173.31,173.17,173.3,17000.0,146.9824,147.0927,146.9739,147.0842,17000.0
2012-11-16 13:30:00,173.31,173.33,173.16,173.18,20100.0,147.0927,147.1097,146.9654,146.9824,20100.0
2012-11-16 13:35:00,173.11,173.15,173.04,173.09,42400.0,146.923,146.9569,146.8636,146.906,42400.0
2012-11-16 13:40:00,173.07,173.18,173.04,173.13,25700.0,146.889,146.9824,146.8636,146.9399,25700.0
2012-11-16 13:45:00,173.14,173.19,173.1,173.15,28800.0,146.9484,146.9909,146.9145,146.9569,28800.0
2012-11-16 13:50:00,173.13,173.36,173.09,173.25,36200.0,146.9399,147.1352,146.906,147.0418,36200.0
2012-11-16 13:55:00,173.25,173.39,173.25,173.33,20600.0,147.0418,147.1606,147.0418,147.1097,20600.0
2012-11-16 14:00:00,173.3,173.34,173.19,173.21,18800.0,147.0842,147.1182,146.9909,147.0078,18800.0
2012-11-16 14:05:00,173.23,173.28,173.18,173.25,27300.0,147.0248,147.0673,146.9824,147.0418,27300.0
2012-11-16 14:10:00,173.27,173.28,173.1,173.13,47100.0,147.0588,147.0673,146.9145,146.9399,47100.0
2012-11-16 14:15:00,173.1,173.13,173.0,173.08,44600.0,146.9145,146.9399,146.8296,146.8975,44600.0
2012-11-16 14:20:00,173.08,173.11,172.75,172.75,35700.0,146.8975,146.923,146.6174,146.6174,35700.0
2012-11-16 14:25:00,172.82,172.89,172.79,172.88,31600.0,146.6768,146.7363,146.6514,146.7278,31600.0
2012-11-16 14:30:00,172.86,172.91,172.53,172.68,48100.0,146.7108,146.7532,146.4307,146.558,48100.0
2012-11-16 14:35:00,172.74,172.76,172.66,172.76,26900.0,146.6089,146.6259,146.541,146.6259,26900.0
2012-11-16 14:40:00,172.76,172.97,172.75,172.9,30500.0,146.6259,146.8042,146.6174,146.7447,30500.0
2012-11-16 14:45:00,172.9,173.1,172.9,173.07,24900.0,146.7447,146.9145,146.7447,146.889,24900.0
2012-11-16 14:50:00,173.03,173.2,173.02,173.14,27500.0,146.8551,146.9994,146.8466,146.9484,27500.0
2012-11-16 14:55:00,173.11,173.26,173.08,173.14,26000.0,146.923,147.0503,146.8975,146.9484,26000.0
2012-11-16 15:00:00,173.18,173.18,173.06,173.1,47300.0,146.9824,146.9824,146.8805,146.9145,47300.0
2012-11-16 15:05:00,173.09,173.29,173.09,173.28,46300.0,146.906,147.0757,146.906,147.0673,46300.0
2012-11-16 15:10:00,173.31,173.31,173.15,173.29,59300.0,147.0927,147.0927,146.9569,147.0757,59300.0
2012-11-16 15:15:00,173.29,173.44,173.28,173.33,116900.0,147.0757,147.2031,147.0673,147.1097,116900.0
2012-11-16 15:20:00,173.32,173.51,173.3,173.43,57700.0,147.1012,147.2625,147.0842,147.1946,57700.0
2012-11-16 15:25:00,173.44,173.55,173.32,173.47,56000.0,147.2031,147.2964,147.1012,147.2285,56000.0
2012-11-16 15:30:00,173.45,173.72,173.45,173.64,37100.0,147.2115,147.4407,147.2115,147.3728,37100.0
2012-11-16 15:35:00,173.64,173.81,173.58,173.79,40800.0,147.3728,147.5171,147.3219,147.5001,40800.0
2012-11-16 15:40:00,173.77,173.87,173.72,173.82,78400.0,147.4831,147.568,147.4407,147.5256,78400.0
2012-11-16 15:45:00,173.8,173.92,173.62,173.69,88800.0,147.5086,147.6104,147.3558,147.4152,88800.0
2012-11-16 15:50:00,173.65,173.79,173.63,173.75,101100.0,147.3813,147.5001,147.3643,147.4662,101100.0
2012-11-16 15:55:00,173.75,173.92,173.71,173.8,575800.0,147.4662,147.6104,147.4322,147.5086,575800.0
2012-11-19 09:30:00,175.54,175.75,175.29,175.7,60900.0,148.9854,149.1636,148.7732,149.1212,60900.0
2012-11-19 09:35:00,175.69,176.47,175.68,176.47,39300.0,149.1127,149.7747,149.1042,149.7747,39300.0
2012-11-19 09:40:00,176.48,176.62,176.14,176.15,40100.0,149.7832,149.902,149.4946,149.5031,40100.0
2012-11-19 09:45:00,176.18,176.24,176.06,176.18,53600.0,149.5286,149.5795,149.4267,149.5286,53600.0
2012-11-19 09:50:00,176.17,176.47,176.16,176.42,26300.0,149.5201,149.7747,149.5116,149.7323,26300.0
2012-11-19 09:55:00,176.44,176.56,176.44,176.5,26100.0,149.7492,149.8511,149.7492,149.8002,26100.0
2012-11-19 10:00:00,176.53,176.72,176.35,176.45,17800.0,149.8256,149.9869,149.6728,149.7577,17800.0
2012-11-19 10:05:00,176.42,176.5,176.05,176.05,13400.0,149.7323,149.8002,149.4182,149.4182,13400.0
2012-11-19 10:10:00,176.06,176.17,176.02,176.04,9000.0,149.4267,149.5201,149.3928,149.4097,9000.0
2012-11-19 10:15:00,176.08,176.48,176.01,176.48,17600.0,149.4437,149.7832,149.3843,149.7832,17600.0
2012-11-19 10:20:00,176.44,176.62,176.28,176.29,25900.0,149.7492,149.902,149.6134,149.6219,25900.0
2012-11-19 10:25:00,176.34,176.4,176.04,176.04,8500.0,149.6644,149.7153,149.4097,149.4097,8500.0
2012-11-19 10:30:00,176.15,176.18,176.04,176.13,6900.0,149.5031,149.5286,149.4097,149.4861,6900.0
2012-11-19 10:35:00,176.07,176.18,175.92,176.01,18200.0,149.4352,149.5286,149.3079,149.3843,18200.0
2012-11-19 10:40:00,176.1,176.32,176.09,176.26,10300.0,149.4607,149.6474,149.4522,149.5965,10300.0
2012-11-19 10:45:00,176.31,176.4,176.21,176.22,9300.0,149.6389,149.7153,149.554,149.5625,9300.0
2012-11-19 10:50:00,176.26,176.27,176.14,176.14,16900.0,149.5965,149.6049,149.4946,149.4946,16900.0
2012-11-19 10:55:00,176.15,176.17,176.01,176.05,228300.0,149.5031,149.5201,149.3843,149.4182,228300.0
2012-11-19 11:00:00,176.07,176.23,175.97,176.04,14800.0,149.4352,149.571,149.3503,149.4097,14800.0
2012-11-19 11:05:00,176.05,176.17,176.02,176.11,10500.0,149.4182,149.5201,149.3928,149.4692,10500.0
2012-11-19 11:10:00,176.05,176.21,176.03,176.18,6900.0,149.4182,149.554,149.4013,149.5286,6900.0
2012-11-19 11:15:00,176.16,176.33,176.05,176.12,14900.0,149.5116,149.6559,149.4182,149.4776,14900.0
2012-11-19 11:20:00,176.12,176.21,176.09,176.19,4600.0,149.4776,149.554,149.4522,149.537,4600.0
2012-11-19 11:25:00,176.16,176.32,176.16,176.29,7300.0,149.5116,149.6474,149.5116,149.6219,7300.0
2012-11-19 11:30:00,176.33,176.35,176.18,176.29,26800.0,149.6559,149.6728,149.5286,149.6219,26800.0
2012-11-19 11:35:00,176.28,176.37,176.28,176.32,80400.0,149.6134,149.6898,149.6134,149.6474,80400.0
2012-11-19 11:40:00,176.34,176.35,176.28,176.33,32700.0,149.6644,149.6728,149.6134,149.6559,32700.0
2012-11-19 11:45:00,176.33,176.34,176.24,176.27,2500.0,149.6559,149.6644,149.5795,149.6049,2500.0
2012-11-19 11:50:00,176.34,176.39,176.29,176.29,3100.0,149.6644,149.7068,149.6219,149.6219,3100.0
2012-11-19 11:55:00,176.34,176.51,176.33,176.45,3600.0,149.6644,149.8086,149.6559,149.7577,3600.0
2012-11-19 12:00:00,176.46,176.7,176.46,176.61,31000.0,149.7662,149.9699,149.7662,149.8935,31000.0
2012-11-19 12:05:00,176.65,176.7,176.59,176.66,9400.0,149.9275,149.9699,149.8765,149.936,9400.0
2012-11-19 12:10:00,176.63,176.67,176.6,176.61,9600.0,149.9105,149.9444,149.885,149.8935,9600.0
2012-11-19 12:15:00,176.6,176.62,176.5,176.55,7000.0,149.885,149.902,149.8002,149.8426,7000.0
2012-11-19 12:20:00,176.58,176.64,176.57,176.61,7200.0,149.8681,149.919,149.8596,149.8935,7200.0
2012-11-19 12:25:00,176.59,176.59,176.51,176.56,4200.0,149.8765,149.8765,149.8086,149.8511,4200.0
2012-11-19 12:30:00,176.56,176.62,176.56,176.58,2900.0,149.8511,149.902,149.8511,149.8681,2900.0
2012-11-19 12:35:00,176.58,176.68,176.58,176.61,9200.0,149.8681,149.9529,149.8681,149.8935,9200.0
2012-11-19 12:40:00,176.61,176.63,176.6,176.6,1200.0,149.8935,149.9105,149.885,149.885,1200.0
2012-11-19 12:45:00,176.61,176.61,176.49,176.56,2800.0,149.8935,149.8935,149.7917,149.8511,2800.0
2012-11-19 12:50:00,176.53,176.54,176.49,176.54,3100.0,149.8256,149.8341,149.7917,149.8341,3100.0
2012-11-19 12:55:00,176.49,176.57,176.48,176.54,6300.0,149.7917,149.8596,149.7832,149.8341,6300.0
2012-11-19 13:00:00,176.52,176.58,176.5,176.58,3500.0,149.8171,149.8681,149.8002,149.8681,3500.0
2012-11-19 13:05:00,176.57,176.6,176.51,176.53,3200.0,149.8596,149.885,149.8086,149.8256,3200.0
2012-11-19 13:10:00,176.57,176.59,176.54,176.54,4200.0,149.8596,149.8765,149.8341,149.8341,4200.0
2012-11-19 13:15:00,176.52,176.55,176.42,176.43,6400.0,149.8171,149.8426,149.7323,149.7407,6400.0
2012-11-19 13:20:00,176.39,176.52,176.37,176.52,4100.0,149.7068,149.8171,149.6898,149.8171,4100.0
2012-11-19 13:25:00,176.52,176.54,176.5,176.54,1500.0,149.8171,149.8341,149.8002,149.8341,1500.0
2012-11-19 13:30:00,176.47,176.52,176.47,176.52,1300.0,149.7747,149.8171,149.7747,149.8171,1300.0
2012-11-19 13:35:00,176.52,176.54,176.44,176.48,4300.0,149.8171,149.8341,149.7492,149.7832,4300.0
2012-11-19 13:40:00,176.43,176.48,176.43,176.44,2200.0,149.7407,149.7832,149.7407,149.7492,2200.0
2012-11-19 13:45:00,176.45,176.47,176.4,176.44,10800.0,149.7577,149.7747,149.7153,149.7492,10800.0
2012-11-19 13:50:00,176.46,176.5,176.46,176.5,500.0,149.7662,149.8002,149.7662,149.8002,500.0
2012-11-19 13:55:00,176.52,176.55,176.43,176.43,2900.0,149.8171,149.8426,149.7407,149.7407,2900.0
2012-11-19 14:00:00,176.48,176.59,176.48,176.56,18800.0,149.7832,149.8765,149.7832,149.8511,18800.0
2012-11-19 14:05:00,176.55,176.6,176.55,176.56,1700.0,149.8426,149.885,149.8426,149.8511,1700.0
2012-11-19 14:10:00,176.56,176.58,176.52,176.58,3200.0,149.8511,149.8681,149.8171,149.8681,3200.0
2012-11-19 14:15:00,176.58,176.61,176.56,176.6,2000.0,149.8681,149.8935,149.8511,149.885,2000.0
2012-11-19 14:20:00,176.58,176.63,176.58,176.62,4100.0,149.8681,149.9105,149.8681,149.902,4100.0
2012-11-19 14:25:00,176.55,176.6,176.53,176.54,800.0,149.8426,149.885,149.8256,149.8341,800.0
2012-11-19 14:30:00,176.56,176.59,176.54,176.54,7100.0,149.8511,149.8765,149.8341,149.8341,7100.0
2012-11-19 14:35:00,176.54,176.54,176.43,176.53,31900.0,149.8341,149.8341,149.7407,149.8256,31900.0
2012-11-19 14:40:00,176.54,176.84,176.49,176.79,12300.0,149.8341,150.0887,149.7917,150.0463,12300.0
2012-11-19 14:45:00,176.76,176.88,176.76,176.83,9500.0,150.0208,150.1227,150.0208,150.0802,9500.0
2012-11-19 14:50:00,176.88,176.89,176.75,176.77,4000.0,150.1227,150.1312,150.0123,150.0293,4000.0
2012-11-19 14:55:00,176.77,176.84,176.73,176.74,8000.0,150.0293,150.0887,149.9954,150.0038,8000.0
2012-11-19 15:00:00,176.69,176.73,176.66,176.7,1900.0,149.9614,149.9954,149.936,149.9699,1900.0
2012-11-19 15:05:00,176.67,176.69,176.62,176.66,3700.0,149.9444,149.9614,149.902,149.936,3700.0
2012-11-19 15:10:00,176.68,176.88,176.68,176.77,11100.0,149.9529,150.1227,149.9529,150.0293,11100.0
2012-11-19 15:15:00,176.75,176.75,176.63,176.67,115500.0,150.0123,150.0123,149.9105,149.9444,115500.0
2012-11-19 15:20:00,176.7,176.83,176.7,176.83,6200.0,149.9699,150.0802,149.9699,150.0802,6200.0
2012-11-19 15:25:00,176.79,176.85,176.76,176.81,4000.0,150.0463,150.0972,150.0208,150.0633,4000.0
2012-11-19 15:30:00,176.8,176.85,176.75,176.8,126100.0,150.0548,150.0972,150.0123,150.0548,126100.0
2012-11-19 15:35:00,176.85,176.85,176.74,176.78,20300.0,150.0972,150.0972,150.0038,150.0378,20300.0
2012-11-19 15:40:00,176.78,176.83,176.72,176.74,25300.0,150.0378,150.0802,149.9869,150.0038,25300.0
2012-11-19 15:45:00,176.76,176.84,176.76,176.78,45100.0,150.0208,150.0887,150.0208,150.0378,45100.0
2012-11-19 15:50:00,176.78,177.07,176.77,177.06,118300.0,150.0378,150.2839,150.0293,150.2754,118300.0
2012-11-19 15:55:00,177.06,177.22,177.02,177.21,199900.0,150.2754,150.4112,150.2415,150.4028,199900.0
2012-11-20 09:30:00,176.77,176.88,176.66,176.73,40800.0,150.0293,150.1227,149.936,149.9954,40800.0
2012-11-20 09:35:00,176.78,177.02,176.68,176.89,46700.0,150.0378,150.2415,149.9529,150.1312,46700.0
2012-11-20 09:40:00,176.87,176.9,176.53,176.62,53300.0,150.1142,150.1396,149.8256,149.902,53300.0
2012-11-20 09:45:00,176.61,176.87,176.61,176.86,32600.0,149.8935,150.1142,149.8935,150.1057,32600.0
2012-11-20 09:50:00,176.87,176.98,176.81,176.88,13700.0,150.1142,150.2075,150.0633,150.1227,13700.0
2012-11-20 09:55:00,176.91,177.15,176.84,177.15,13500.0,150.1481,150.3518,150.0887,150.3518,13500.0
2012-11-20 10:00:00,177.16,177.26,177.09,177.15,22000.0,150.3603,150.4452,150.3009,150.3518,22000.0
2012-11-20 10:05:00,177.13,177.17,176.94,176.98,15100.0,150.3349,150.3688,150.1736,150.2075,15100.0
2012-11-20 10:10:00,176.93,177.3,176.88,177.17,16600.0,150.1651,150.4791,150.1227,150.3688,16600.0
2012-11-20 10:15:00,177.18,177.32,177.16,177.27,6600.0,150.3773,150.4961,150.3603,150.4537,6600.0
2012-11-20 10:20:00,177.27,177.38,177.21,177.26,15100.0,150.4537,150.547,150.4028,150.4452,15100.0
2012-11-20 10:25:00,177.27,177.28,177.18,177.26,3800.0,150.4537,150.4622,150.3773,150.4452,3800.0
2012-11-20 10:30:00,177.21,177.38,177.21,177.38,5900.0,150.4028,150.547,150.4028,150.547,5900.0
2012-11-20 10:35:00,177.33,177.56,177.26,177.56,5200.0,150.5046,150.6998,150.4452,150.6998,5200.0
2012-11-20 10:40:00,177.53,177.56,177.39,177.4,14100.0,150.6743,150.6998,150.5555,150.564,14100.0
2012-11-20 10:45:00,177.4,177.58,177.39,177.56,4800.0,150.564,150.7168,150.5555,150.6998,4800.0
2012-11-20 10:50:00,177.53,177.53,177.26,177.29,7800.0,150.6743,150.6743,150.4452,150.4706,7800.0
2012-11-20 10:55:00,177.32,177.35,177.14,177.15,13800.0,150.4961,150.5216,150.3433,150.3518,13800.0
2012-11-20 11:00:00,177.2,177.2,177.05,177.11,6000.0,150.3943,150.3943,150.267,150.3179,6000.0
2012-11-20 11:05:00,177.14,177.25,176.96,177.09,136100.0,150.3433,150.4367,150.1906,150.3009,136100.0
2012-11-20 11:10:00,177.1,177.16,177.05,177.16,6400.0,150.3094,150.3603,150.267,150.3603,6400.0
2012-11-20 11:15:00,177.16,177.26,177.14,177.26,4300.0,150.3603,150.4452,150.3433,150.4452,4300.0
2012-11-20 11:20:00,177.26,177.47,177.26,177.45,11600.0,150.4452,150.6234,150.4452,150.6064,11600.0
2012-11-20 11:25:00,177.47,177.52,177.43,177.43,3400.0,150.6234,150.6659,150.5895,150.5895,3400.0
2012-11-20 11:30:00,177.5,177.5,177.43,177.43,3600.0,150.6489,150.6489,150.5895,150.5895,3600.0
2012-11-20 11:35:00,177.48,177.51,177.37,177.4,20900.0,150.6319,150.6574,150.5385,150.564,20900.0
2012-11-20 11:40:00,177.41,177.63,177.41,177.63,8800.0,150.5725,150.7592,150.5725,150.7592,8800.0
2012-11-20 11:45:00,177.65,177.7,177.57,177.59,13200.0,150.7762,150.8186,150.7083,150.7253,13200.0
2012-11-20 11:50:00,177.6,177.98,177.55,177.96,60100.0,150.7338,151.0563,150.6913,151.0393,60100.0
2012-11-20 11:55:00,177.96,178.02,177.72,177.78,16500.0,151.0393,151.0902,150.8356,150.8865,16500.0
2012-11-20 12:00:00,177.77,177.85,177.72,177.85,14900.0,150.878,150.9459,150.8356,150.9459,14900.0
2012-11-20 12:05:00,177.78,177.78,177.63,177.7,8500.0,150.8865,150.8865,150.7592,150.8186,8500.0
2012-11-20 12:10:00,177.7,177.73,177.69,177.69,1900.0,150.8186,150.8441,150.8101,150.8101,1900.0
2012-11-20 12:15:00,177.66,177.66,177.42,177.42,7600.0,150.7847,150.7847,150.581,150.581,7600.0
2012-11-20 12:20:00,177.42,177.55,177.41,177.5,24000.0,150.581,150.6913,150.5725,150.6489,24000.0
2012-11-20 12:25:00,177.49,177.51,177.38,177.48,14600.0,150.6404,150.6574,150.547,150.6319,14600.0
2012-11-20 12:30:00,177.46,177.49,177.46,177.47,3700.0,150.6149,150.6404,150.6149,150.6234,3700.0
2012-11-20 12:35:00,177.47,177.48,177.38,177.4,17100.0,150.6234,150.6319,150.547,150.564,17100.0
2012-11-20 12:40:00,177.36,177.45,177.33,177.45,8100.0,150.5301,150.6064,150.5046,150.6064,8100.0
2012-11-20 12:45:00,177.42,177.44,177.38,177.43,8400.0,150.581,150.598,150.547,150.5895,8400.0
2012-11-20 12:50:00,177.44,177.5,177.41,177.5,11700.0,150.598,150.6489,150.5725,150.6489,11700.0
2012-11-20 12:55:00,177.51,177.57,177.46,177.49,7500.0,150.6574,150.7083,150.6149,150.6404,7500.0
2012-11-20 13:00:00,177.37,177.43,177.16,177.25,20400.0,150.5385,150.5895,150.3603,150.4367,20400.0
2012-11-20 13:05:00,177.22,177.3,177.12,177.12,16800.0,150.4112,150.4791,150.3264,150.3264,16800.0
2012-11-20 13:10:00,177.1,177.1,176.72,176.91,29100.0,150.3094,150.3094,149.9869,150.1481,29100.0
2012-11-20 13:15:00,176.91,177.1,176.89,177.0,8200.0,150.1481,150.3094,150.1312,150.2245,8200.0
2012-11-20 13:20:00,176.99,177.12,176.97,177.09,9900.0,150.216,150.3264,150.1991,150.3009,9900.0
2012-11-20 13:25:00,177.06,177.06,176.76,176.76,43900.0,150.2754,150.2754,150.0208,150.0208,43900.0
2012-11-20 13:30:00,176.7,176.84,176.69,176.84,5900.0,149.9699,150.0887,149.9614,150.0887,5900.0
2012-11-20 13:35:00,176.85,176.98,176.85,176.96,14200.0,150.0972,150.2075,150.0972,150.1906,14200.0
2012-11-20 13:40:00,176.94,177.03,176.88,176.94,6100.0,150.1736,150.25,150.1227,150.1736,6100.0
2012-11-20 13:45:00,176.89,177.04,176.88,177.01,2200.0,150.1312,150.2585,150.1227,150.233,2200.0
2012-11-20 13:50:00,177.05,177.12,176.99,177.11,6000.0,150.267,150.3264,150.216,150.3179,6000.0
2012-11-20 13:55:00,177.09,177.31,177.07,177.28,8500.0,150.3009,150.4876,150.2839,150.4622,8500.0
2012-11-20 14:00:00,177.23,177.23,177.1,177.13,3200.0,150.4197,150.4197,150.3094,150.3349,3200.0
2012-11-20 14:05:00,177.14,177.24,177.14,177.17,5600.0,150.3433,150.4282,150.3433,150.3688,5600.0
2012-11-20 14:10:00,177.18,177.39,177.18,177.34,13500.0,150.3773,150.5555,150.3773,150.5131,13500.0
2012-11-20 14:15:00,177.34,177.45,177.25,177.27,8600.0,150.5131,150.6064,150.4367,150.4537,8600.0
2012-11-20 14:20:00,177.23,177.31,177.23,177.24,7500.0,150.4197,150.4876,150.4197,150.4282,7500.0
2012-11-20 14:25:00,177.24,177.6,177.24,177.56,40900.0,150.4282,150.7338,150.4282,150.6998,40900.0
2012-11-20 14:30:00,177.53,177.54,177.47,177.48,12700.0,150.6743,150.6828,150.6234,150.6319,12700.0
2012-11-20 14:35:00,177.49,177.49,177.31,177.41,44200.0,150.6404,150.6404,150.4876,150.5725,44200.0
2012-11-20 14:40:00,177.4,177.41,177.28,177.3,6900.0,150.564,150.5725,150.4622,150.4791,6900.0
2012-11-20 14:45:00,177.28,177.52,177.28,177.36,20000.0,150.4622,150.6659,150.4622,150.5301,20000.0
2012-11-20 14:50:00,177.4,177.45,177.37,177.4,5800.0,150.564,150.6064,150.5385,150.564,5800.0
2012-11-20 14:55:00,177.4,177.42,177.32,177.42,9000.0,150.564,150.581,150.4961,150.581,9000.0
2012-11-20 15:00:00,177.42,177.62,177.4,177.57,18000.0,150.581,150.7507,150.564,150.7083,18000.0
2012-11-20 15:05:00,177.57,177.58,177.47,177.51,3000.0,150.7083,150.7168,150.6234,150.6574,3000.0
2012-11-20 15:10:00,177.56,177.66,177.55,177.6,19200.0,150.6998,150.7847,150.6913,150.7338,19200.0
2012-11-20 15:15:00,177.59,177.6,177.4,177.44,10000.0,150.7253,150.7338,150.564,150.598,10000.0
2012-11-20 15:20:00,177.45,177.45,177.36,177.42,11600.0,150.6064,150.6064,150.5301,150.581,11600.0
2012-11-20 15:25:00,177.44,177.44,177.24,177.37,12400.0,150.598,150.598,150.4282,150.5385,12400.0
2012-11-20 15:30:00,177.37,177.54,177.37,177.45,15900.0,150.5385,150.6828,150.5385,150.6064,15900.0
2012-11-20 15:35:00,177.47,177.51,177.37,177.46,16200.0,150.6234,150.6574,150.5385,150.6149,16200.0
2012-11-20 15:40:00,177.47,177.52,177.42,177.49,19700.0,150.6234,150.6659,150.581,150.6404,19700.0
2012-11-20 15:45:00,177.48,177.59,177.43,177.54,55300.0,150.6319,150.7253,150.5895,150.6828,55300.0
2012-11-20 15:50:00,177.5,177.69,177.44,177.68,92000.0,150.6489,150.8101,150.598,150.8017,92000.0
2012-11-20 15:55:00,177.69,177.85,177.63,177.83,116700.0,150.8101,150.9459,150.7592,150.929,116700.0
2012-11-21 09:30:00,178.03,178.17,177.85,178.06,26000.0,151.0987,151.2175,150.9459,151.1242,26000.0
2012-11-21 09:35:00,178.06,178.4,178.0,178.04,40800.0,151.1242,151.4127,151.0732,151.1072,40800.0
2012-11-21 09:40:00,178.11,178.23,177.93,177.93,13300.0,151.1666,151.2685,151.0138,151.0138,13300.0
2012-11-21 09:45:00,177.94,178.13,177.76,178.06,22500.0,151.0223,151.1836,150.8695,151.1242,22500.0
2012-11-21 09:50:00,178.07,178.08,177.87,177.95,5300.0,151.1327,151.1411,150.9629,151.0308,5300.0
2012-11-21 09:55:00,177.9,178.06,177.9,178.03,3300.0,150.9884,151.1242,150.9884,151.0987,3300.0
2012-11-21 10:00:00,178.06,178.06,177.83,177.85,49800.0,151.1242,151.1242,150.929,150.9459,49800.0
2012-11-21 10:05:00,177.84,177.86,177.5,177.58,15700.0,150.9374,150.9544,150.6489,150.7168,15700.0
2012-11-21 10:10:00,177.53,177.76,177.51,177.7,8500.0,150.6743,150.8695,150.6574,150.8186,8500.0
2012-11-21 10:15:00,177.74,177.82,177.66,177.78,10500.0,150.8526,150.9205,150.7847,150.8865,10500.0
2012-11-21 10:20:00,177.8,177.92,177.75,177.76,8300.0,150.9035,151.0053,150.8611,150.8695,8300.0
2012-11-21 10:25:00,177.79,177.88,177.58,177.84,10500.0,150.895,150.9714,150.7168,150.9374,10500.0
2012-11-21 10:30:00,177.86,177.91,177.78,177.86,7600.0,150.9544,150.9969,150.8865,150.9544,7600.0
2012-11-21 10:35:00,177.94,178.06,177.83,177.92,10800.0,151.0223,151.1242,150.929,151.0053,10800.0
2012-11-21 10:40:00,177.9,177.97,177.71,177.88,16900.0,150.9884,151.0478,150.8271,150.9714,16900.0
2012-11-21 10:45:00,177.86,177.87,177.69,177.69,5500.0,150.9544,150.9629,150.8101,150.8101,5500.0
2012-11-21 10:50:00,177.76,177.88,177.74,177.88,9000.0,150.8695,150.9714,150.8526,150.9714,9000.0
2012-11-21 10:55:00,177.92,177.94,177.82,177.84,9100.0,151.0053,151.0223,150.9205,150.9374,9100.0
2012-11-21 11:00:00,177.85,177.89,177.79,177.86,8700.0,150.9459,150.9799,150.895,150.9544,8700.0
2012-11-21 11:05:00,177.86,178.07,177.86,178.07,6500.0,150.9544,151.1327,150.9544,151.1327,6500.0
2012-11-21 11:10:00,178.09,178.16,178.06,178.12,4500.0,151.1496,151.209,151.1242,151.1751,4500.0
2012-11-21 11:15:00,178.12,178.12,178.07,178.11,4300.0,151.1751,151.1751,151.1327,151.1666,4300.0
2012-11-21 11:20:00,178.1,178.13,178.0,178.0,2000.0,151.1581,151.1836,151.0732,151.0732,2000.0
2012-11-21 11:25:00,177.99,178.02,177.96,177.98,2100.0,151.0648,151.0902,151.0393,151.0563,2100.0
2012-11-21 11:30:00,178.12,178.12,177.98,177.99,2600.0,151.1751,151.1751,151.0563,151.0648,2600.0
2012-11-21 11:35:00,177.96,178.02,177.92,178.02,1400.0,151.0393,151.0902,151.0053,151.0902,1400.0
2012-11-21 11:40:00,177.91,178.05,177.91,178.03,2000.0,150.9969,151.1157,150.9969,151.0987,2000.0
2012-11-21 11:45:00,178.04,178.06,177.9,177.91,6000.0,151.1072,151.1242,150.9884,150.9969,6000.0
2012-11-21 11:50:00,177.94,177.98,177.9,177.91,1800.0,151.0223,151.0563,150.9884,150.9969,1800.0
2012-11-21 11:55:00,177.9,177.97,177.9,177.96,6500.0,150.9884,151.0478,150.9884,151.0393,6500.0
2012-11-21 12:00:00,177.96,178.0,177.93,177.95,3900.0,151.0393,151.0732,151.0138,151.0308,3900.0
2012-11-21 12:05:00,177.99,178.11,177.99,178.01,9800.0,151.0648,151.1666,151.0648,151.0817,9800.0
2012-11-21 12:10:00,178.02,178.12,178.02,178.1,7300.0,151.0902,151.1751,151.0902,151.1581,7300.0
2012-11-21 12:15:00,178.1,178.12,178.01,178.01,4900.0,151.1581,151.1751,151.0817,151.0817,4900.0
2012-11-21 12:20:00,178.01,178.2,178.01,178.17,9900.0,151.0817,151.243,151.0817,151.2175,9900.0
2012-11-21 12:25:00,178.14,178.3,178.14,178.28,7600.0,151.1921,151.3279,151.1921,151.3109,7600.0
2012-11-21 12:30:00,178.25,178.3,178.23,178.3,7600.0,151.2854,151.3279,151.2685,151.3279,7600.0
2012-11-21 12:35:00,178.28,178.32,178.23,178.32,8000.0,151.3109,151.3448,151.2685,151.3448,8000.0
2012-11-21 12:40:00,178.33,178.43,178.3,178.4,21300.0,151.3533,151.4382,151.3279,151.4127,21300.0
2012-11-21 12:45:00,178.4,178.47,178.39,178.41,10100.0,151.4127,151.4721,151.4042,151.4212,10100.0
2012-11-21 12:50:00,178.41,178.41,178.34,178.34,3700.0,151.4212,151.4212,151.3618,151.3618,3700.0
2012-11-21 12:55:00,178.3,178.31,178.26,178.26,2100.0,151.3279,151.3363,151.2939,151.2939,2100.0
2012-11-21 13:00:00,178.25,178.31,178.21,178.21,4500.0,151.2854,151.3363,151.2515,151.2515,4500.0
2012-11-21 13:05:00,178.21,178.26,178.21,178.21,3200.0,151.2515,151.2939,151.2515,151.2515,3200.0
2012-11-21 13:10:00,178.2,178.26,178.2,178.22,5600.0,151.243,151.2939,151.243,151.26,5600.0
2012-11-21 13:15:00,178.2,178.2,178.13,178.17,2700.0,151.243,151.243,151.1836,151.2175,2700.0
2012-11-21 13:20:00,178.16,178.24,178.16,178.21,8000.0,151.209,151.2769,151.209,151.2515,8000.0
2012-11-21 13:25:00,178.18,178.27,178.18,178.23,4700.0,151.226,151.3024,151.226,151.2685,4700.0
2012-11-21 13:30:00,178.24,178.27,178.2,178.24,6000.0,151.2769,151.3024,151.243,151.2769,6000.0
2012-11-21 13:35:00,178.27,178.4,178.26,178.39,6800.0,151.3024,151.4127,151.2939,151.4042,6800.0
2012-11-21 13:40:00,178.38,178.38,178.3,178.3,2800.0,151.3958,151.3958,151.3279,151.3279,2800.0
2012-11-21 13:45:00,178.32,178.36,178.3,178.3,4300.0,151.3448,151.3788,151.3279,151.3279,4300.0
2012-11-21 13:50:00,178.34,178.35,178.29,178.35,2600.0,151.3618,151.3703,151.3194,151.3703,2600.0
2012-11-21 13:55:00,178.37,178.37,178.28,178.34,4800.0,151.3873,151.3873,151.3109,151.3618,4800.0
2012-11-21 14:00:00,178.34,178.37,178.32,178.32,9300.0,151.3618,151.3873,151.3448,151.3448,9300.0
2012-11-21 14:05:00,178.34,178.42,178.32,178.42,6500.0,151.3618,151.4297,151.3448,151.4297,6500.0
2012-11-21 14:10:00,178.42,178.44,178.38,178.38,5700.0,151.4297,151.4467,151.3958,151.3958,5700.0
2012-11-21 14:15:00,178.39,178.39,178.25,178.27,17500.0,151.4042,151.4042,151.2854,151.3024,17500.0
2012-11-21 14:20:00,178.26,178.33,178.25,178.25,3000.0,151.2939,151.3533,151.2854,151.2854,3000.0
2012-11-21 14:25:00,178.14,178.29,178.12,178.29,3700.0,151.1921,151.3194,151.1751,151.3194,3700.0
2012-11-21 14:30:00,178.3,178.32,178.21,178.23,6700.0,151.3279,151.3448,151.2515,151.2685,6700.0
2012-11-21 14:35:00,178.24,178.25,178.23,178.23,2100.0,151.2769,151.2854,151.2685,151.2685,2100.0
2012-11-21 14:40:00,178.26,178.31,178.26,178.28,1700.0,151.2939,151.3363,151.2939,151.3109,1700.0
2012-11-21 14:45:00,178.25,178.25,178.21,178.21,400.0,151.2854,151.2854,151.2515,151.2515,400.0
2012-11-21 14:50:00,178.22,178.24,178.19,178.24,1900.0,151.26,151.2769,151.2345,151.2769,1900.0
2012-11-21 14:55:00,178.2,178.2,178.14,178.14,1200.0,151.243,151.243,151.1921,151.1921,1200.0
2012-11-21 15:00:00,178.15,178.22,178.15,178.22,1300.0,151.2006,151.26,151.2006,151.26,1300.0
2012-11-21 15:05:00,178.21,178.35,178.21,178.33,4500.0,151.2515,151.3703,151.2515,151.3533,4500.0
2012-11-21 15:10:00,178.33,178.33,178.23,178.23,2500.0,151.3533,151.3533,151.2685,151.2685,2500.0
2012-11-21 15:15:00,178.23,178.36,178.23,178.36,9700.0,151.2685,151.3788,151.2685,151.3788,9700.0
2012-11-21 15:20:00,178.36,178.36,178.23,178.23,24900.0,151.3788,151.3788,151.2685,151.2685,24900.0
2012-11-21 15:25:00,178.22,178.23,178.11,178.19,8600.0,151.26,151.2685,151.1666,151.2345,8600.0
2012-11-21 15:30:00,178.2,178.22,178.17,178.17,1700.0,151.243,151.26,151.2175,151.2175,1700.0
2012-11-21 15:35:00,178.19,178.31,178.19,178.26,8500.0,151.2345,151.3363,151.2345,151.2939,8500.0
2012-11-21 15:40:00,178.31,178.4,178.3,178.37,8700.0,151.3363,151.4127,151.3279,151.3873,8700.0
2012-11-21 15:45:00,178.34,178.4,178.28,178.38,22500.0,151.3618,151.4127,151.3109,151.3958,22500.0
2012-11-21 15:50:00,178.37,178.45,178.27,178.43,55500.0,151.3873,151.4552,151.3024,151.4382,55500.0
2012-11-21 15:55:00,178.42,178.53,178.34,178.5,57300.0,151.4297,151.5231,151.3618,151.4976,57300.0
2012-11-23 09:30:00,179.17,179.8,179.17,179.3,27700.0,152.0663,152.601,152.0663,152.1766,27700.0
2012-11-23 09:35:00,179.27,179.47,179.27,179.31,31900.0,152.1511,152.3209,152.1511,152.1851,31900.0
2012-11-23 09:40:00,179.28,179.44,179.17,179.2,11200.0,152.1596,152.2954,152.0663,152.0917,11200.0
2012-11-23 09:45:00,179.24,179.49,179.15,179.41,18900.0,152.1257,152.3378,152.0493,152.2699,18900.0
2012-11-23 09:50:00,179.39,179.43,179.23,179.37,10900.0,152.253,152.2869,152.1172,152.236,10900.0
2012-11-23 09:55:00,179.39,179.53,179.32,179.46,71800.0,152.253,152.3718,152.1936,152.3124,71800.0
2012-11-23 10:00:00,179.45,179.74,179.45,179.56,58100.0,152.3039,152.55,152.3039,152.3973,58100.0
2012-11-23 10:05:00,179.63,179.65,179.49,179.62,15900.0,152.4567,152.4736,152.3378,152.4482,15900.0
2012-11-23 10:10:00,179.62,180.03,179.62,179.98,41200.0,152.4482,152.7962,152.4482,152.7537,41200.0
2012-11-23 10:15:00,180.0,180.1,179.95,180.05,27000.0,152.7707,152.8556,152.7283,152.8131,27000.0
2012-11-23 10:20:00,180.05,180.29,180.01,180.24,22100.0,152.8131,153.0168,152.7792,152.9744,22100.0
2012-11-23 10:25:00,180.27,180.45,180.24,180.35,39700.0,152.9999,153.1526,152.9744,153.0678,39700.0
2012-11-23 10:30:00,180.35,180.43,180.33,180.35,88600.0,153.0678,153.1356,153.0508,153.0678,88600.0
2012-11-23 10:35:00,180.34,180.4,180.22,180.23,14200.0,153.0593,153.1102,152.9574,152.9659,14200.0
2012-11-23 10:40:00,180.24,180.26,180.09,180.1,14000.0,152.9744,152.9914,152.8471,152.8556,14000.0
2012-11-23 10:45:00,180.1,180.12,179.96,179.96,10100.0,152.8556,152.8725,152.7367,152.7367,10100.0
2012-11-23 10:50:00,179.96,180.11,179.95,180.07,21700.0,152.7367,152.8641,152.7283,152.8301,21700.0
2012-11-23 10:55:00,180.06,180.12,179.92,180.01,12500.0,152.8216,152.8725,152.7028,152.7792,12500.0
2012-11-23 11:00:00,179.99,180.17,179.99,180.13,13900.0,152.7622,152.915,152.7622,152.881,13900.0
2012-11-23 11:05:00,180.15,180.15,180.01,180.08,15100.0,152.898,152.898,152.7792,152.8386,15100.0
2012-11-23 11:10:00,180.06,180.17,180.02,180.12,72900.0,152.8216,152.915,152.7877,152.8725,72900.0
2012-11-23 11:15:00,180.15,180.17,180.06,180.06,10500.0,152.898,152.915,152.8216,152.8216,10500.0
2012-11-23 11:20:00,180.08,180.18,180.07,180.07,36800.0,152.8386,152.9235,152.8301,152.8301,36800.0
2012-11-23 11:25:00,180.08,180.1,180.0,180.03,25000.0,152.8386,152.8556,152.7707,152.7962,25000.0
2012-11-23 11:30:00,180.06,180.08,180.0,180.0,44000.0,152.8216,152.8386,152.7707,152.7707,44000.0
2012-11-23 11:35:00,180.01,180.03,179.93,180.01,22700.0,152.7792,152.7962,152.7113,152.7792,22700.0
2012-11-23 11:40:00,179.98,180.0,179.83,179.83,18700.0,152.7537,152.7707,152.6264,152.6264,18700.0
2012-11-23 11:45:00,179.86,179.87,179.77,179.82,33100.0,152.6519,152.6604,152.5755,152.6179,33100.0
2012-11-23 11:50:00,179.81,179.87,179.81,179.85,23900.0,152.6094,152.6604,152.6094,152.6434,23900.0
2012-11-23 11:55:00,179.84,179.94,179.84,179.92,20400.0,152.6349,152.7198,152.6349,152.7028,20400.0
2012-11-23 12:00:00,179.96,180.12,179.88,179.88,25600.0,152.7367,152.8725,152.6688,152.6688,25600.0
2012-11-23 12:05:00,179.85,180.01,179.79,179.92,20300.0,152.6434,152.7792,152.5925,152.7028,20300.0
2012-11-23 12:10:00,179.93,179.93,179.77,179.83,23000.0,152.7113,152.7113,152.5755,152.6264,23000.0
2012-11-23 12:15:00,179.82,179.82,179.68,179.68,13000.0,152.6179,152.6179,152.4991,152.4991,13000.0
2012-11-23 12:20:00,179.68,179.89,179.68,179.85,37300.0,152.4991,152.6773,152.4991,152.6434,37300.0
2012-11-23 12:25:00,179.87,179.87,179.79,179.85,20100.0,152.6604,152.6604,152.5925,152.6434,20100.0
2012-11-23 12:30:00,179.83,179.91,179.78,179.87,27400.0,152.6264,152.6943,152.584,152.6604,27400.0
2012-11-23 12:35:00,179.92,180.17,179.91,180.12,49000.0,152.7028,152.915,152.6943,152.8725,49000.0
2012-11-23 12:40:00,180.13,180.17,180.01,180.13,30600.0,152.881,152.915,152.7792,152.881,30600.0
2012-11-23 12:45:00,180.12,180.23,180.07,180.12,41100.0,152.8725,152.9659,152.8301,152.8725,41100.0
2012-11-23 12:50:00,180.13,180.22,180.12,180.15,44600.0,152.881,152.9574,152.8725,152.898,44600.0
2012-11-23 12:55:00,180.16,180.59,180.15,180.58,107600.0,152.9065,153.2714,152.898,153.263,107600.0
2012-11-26 09:30:00,179.89,180.0,179.78,179.84,36400.0,152.6773,152.7707,152.584,152.6349,36400.0
2012-11-26 09:35:00,179.92,180.24,179.92,180.15,66400.0,152.7028,152.9744,152.7028,152.898,66400.0
2012-11-26 09:40:00,180.14,180.67,180.12,180.64,41800.0,152.8895,153.3393,152.8725,153.3139,41800.0
2012-11-26 09:45:00,180.61,180.63,180.36,180.4,25000.0,153.2884,153.3054,153.0762,153.1102,25000.0
2012-11-26 09:50:00,180.41,180.54,180.34,180.46,15400.0,153.1187,153.229,153.0593,153.1611,15400.0
2012-11-26 09:55:00,180.49,180.63,180.26,180.52,19200.0,153.1866,153.3054,152.9914,153.212,19200.0
2012-11-26 10:00:00,180.52,180.59,180.27,180.5,10100.0,153.212,153.2714,152.9999,153.1951,10100.0
2012-11-26 10:05:00,180.46,180.46,180.11,180.15,5600.0,153.1611,153.1611,152.8641,152.898,5600.0
2012-11-26 10:10:00,180.18,180.18,180.01,180.07,10900.0,152.9235,152.9235,152.7792,152.8301,10900.0
2012-11-26 10:15:00,180.0,180.17,179.9,180.15,11300.0,152.7707,152.915,152.6858,152.898,11300.0
2012-11-26 10:20:00,180.25,180.25,179.99,180.03,8200.0,152.9829,152.9829,152.7622,152.7962,8200.0
2012-11-26 10:25:00,179.97,180.07,179.97,180.0,5600.0,152.7452,152.8301,152.7452,152.7707,5600.0
2012-11-26 10:30:00,179.98,180.06,179.97,180.01,6800.0,152.7537,152.8216,152.7452,152.7792,6800.0
2012-11-26 10:35:00,179.92,180.06,179.88,179.99,1300.0,152.7028,152.8216,152.6688,152.7622,1300.0
2012-11-26 10:40:00,180.0,180.17,179.94,179.94,13600.0,152.7707,152.915,152.7198,152.7198,13600.0
2012-11-26 10:45:00,179.98,180.02,179.91,179.98,11500.0,152.7537,152.7877,152.6943,152.7537,11500.0
2012-11-26 10:50:00,179.96,180.09,179.96,180.01,3700.0,152.7367,152.8471,152.7367,152.7792,3700.0
2012-11-26 10:55:00,180.0,180.01,179.69,179.69,10500.0,152.7707,152.7792,152.5076,152.5076,10500.0
2012-11-26 11:00:00,179.77,179.77,179.51,179.51,8000.0,152.5755,152.5755,152.3548,152.3548,8000.0
2012-11-26 11:05:00,179.39,179.48,179.36,179.46,2300.0,152.253,152.3294,152.2275,152.3124,2300.0
2012-11-26 11:10:00,179.46,179.46,179.33,179.41,4000.0,152.3124,152.3124,152.202,152.2699,4000.0
2012-11-26 11:15:00,179.36,179.43,179.34,179.4,2900.0,152.2275,152.2869,152.2105,152.2615,2900.0
2012-11-26 11:20:00,179.43,179.43,179.29,179.29,900.0,152.2869,152.2869,152.1681,152.1681,900.0
2012-11-26 11:25:00,179.29,179.55,179.29,179.48,2400.0,152.1681,152.3888,152.1681,152.3294,2400.0
2012-11-26 11:30:00,179.58,179.66,179.51,179.66,900.0,152.4142,152.4821,152.3548,152.4821,900.0
2012-11-26 11:35:00,179.75,179.76,179.72,179.76,1100.0,152.5585,152.567,152.5331,152.567,1100.0
2012-11-26 11:40:00,179.71,179.75,179.68,179.7,9900.0,152.5246,152.5585,152.4991,152.5161,9900.0
2012-11-26 11:45:00,179.65,179.73,179.65,179.73,500.0,152.4736,152.5415,152.4736,152.5415,500.0
2012-11-26 11:50:00,179.72,179.81,179.72,179.76,2200.0,152.5331,152.6094,152.5331,152.567,2200.0
2012-11-26 11:55:00,179.74,179.8,179.73,179.79,4000.0,152.55,152.601,152.5415,152.5925,4000.0
2012-11-26 12:00:00,179.81,179.84,179.77,179.78,2300.0,152.6094,152.6349,152.5755,152.584,2300.0
2012-11-26 12:05:00,179.76,179.78,179.76,179.78,500.0,152.567,152.584,152.567,152.584,500.0
2012-11-26 12:10:00,179.78,179.81,179.77,179.8,2000.0,152.584,152.6094,152.5755,152.601,2000.0
2012-11-26 12:15:00,179.8,179.92,179.78,179.85,6200.0,152.601,152.7028,152.584,152.6434,6200.0
2012-11-26 12:20:00,179.86,179.89,179.78,179.8,5500.0,152.6519,152.6773,152.584,152.601,5500.0
2012-11-26 12:25:00,179.79,179.86,179.74,179.75,9500.0,152.5925,152.6519,152.55,152.5585,9500.0
2012-11-26 12:30:00,179.73,179.76,179.48,179.48,4700.0,152.5415,152.567,152.3294,152.3294,4700.0
2012-11-26 12:35:00,179.49,179.78,179.49,179.77,5100.0,152.3378,152.584,152.3378,152.5755,5100.0
2012-11-26 12:40:00,179.75,179.88,179.58,179.75,94900.0,152.5585,152.6688,152.4142,152.5585,94900.0
2012-11-26 12:45:00,179.77,179.83,179.7,179.83,6000.0,152.5755,152.6264,152.5161,152.6264,6000.0
2012-11-26 12:50:00,179.86,179.88,179.73,179.83,7600.0,152.6519,152.6688,152.5415,152.6264,7600.0
2012-11-26 12:55:00,179.78,179.78,179.69,179.71,5500.0,152.584,152.584,152.5076,152.5246,5500.0
2012-11-26 13:00:00,179.67,179.73,179.65,179.71,10900.0,152.4906,152.5415,152.4736,152.5246,10900.0
2012-11-26 13:05:00,179.72,179.73,179.64,179.69,10900.0,152.5331,152.5415,152.4652,152.5076,10900.0
2012-11-26 13:10:00,179.69,179.69,179.6,179.6,18800.0,152.5076,152.5076,152.4312,152.4312,18800.0
2012-11-26 13:15:00,179.65,180.15,179.65,180.07,91300.0,152.4736,152.898,152.4736,152.8301,91300.0
2012-11-26 13:20:00,180.08,180.1,179.89,179.91,25200.0,152.8386,152.8556,152.6773,152.6943,25200.0
2012-11-26 13:25:00,179.91,179.91,179.81,179.84,12600.0,152.6943,152.6943,152.6094,152.6349,12600.0
2012-11-26 13:30:00,179.91,179.94,179.87,179.94,1200.0,152.6943,152.7198,152.6604,152.7198,1200.0
2012-11-26 13:35:00,179.9,179.96,179.81,179.86,3400.0,152.6858,152.7367,152.6094,152.6519,3400.0
2012-11-26 13:40:00,179.8,179.85,179.65,179.71,20600.0,152.601,152.6434,152.4736,152.5246,20600.0
2012-11-26 13:45:00,179.7,179.74,179.66,179.7,9300.0,152.5161,152.55,152.4821,152.5161,9300.0
2012-11-26 13:50:00,179.73,179.81,179.69,179.78,8800.0,152.5415,152.6094,152.5076,152.584,8800.0
2012-11-26 13:55:00,179.78,179.83,179.67,179.67,5900.0,152.584,152.6264,152.4906,152.4906,5900.0
2012-11-26 14:00:00,179.64,179.64,179.5,179.6,1300.0,152.4652,152.4652,152.3463,152.4312,1300.0
2012-11-26 14:05:00,179.62,179.69,179.51,179.68,6700.0,152.4482,152.5076,152.3548,152.4991,6700.0
2012-11-26 14:10:00,179.71,179.75,179.63,179.69,6600.0,152.5246,152.5585,152.4567,152.5076,6600.0
2012-11-26 14:15:00,179.69,179.78,179.69,179.74,2900.0,152.5076,152.584,152.5076,152.55,2900.0
2012-11-26 14:20:00,179.7,179.78,179.66,179.66,11400.0,152.5161,152.584,152.4821,152.4821,11400.0
2012-11-26 14:25:00,179.64,179.72,179.6,179.69,2500.0,152.4652,152.5331,152.4312,152.5076,2500.0
2012-11-26 14:30:00,179.67,179.7,179.61,179.69,22500.0,152.4906,152.5161,152.4397,152.5076,22500.0
2012-11-26 14:35:00,179.69,179.72,179.64,179.7,2500.0,152.5076,152.5331,152.4652,152.5161,2500.0
2012-11-26 14:40:00,179.7,179.73,179.66,179.68,2100.0,152.5161,152.5415,152.4821,152.4991,2100.0
2012-11-26 14:45:00,179.7,179.72,179.66,179.66,4400.0,152.5161,152.5331,152.4821,152.4821,4400.0
2012-11-26 14:50:00,179.72,179.93,179.7,179.89,3200.0,152.5331,152.7113,152.5161,152.6773,3200.0
2012-11-26 14:55:00,179.84,179.92,179.84,179.91,4100.0,152.6349,152.7028,152.6349,152.6943,4100.0
2012-11-26 15:00:00,179.89,179.92,179.75,179.79,6800.0,152.6773,152.7028,152.5585,152.5925,6800.0
2012-11-26 15:05:00,179.81,179.9,179.78,179.85,8600.0,152.6094,152.6858,152.584,152.6434,8600.0
2012-11-26 15:10:00,179.83,179.91,179.8,179.84,7300.0,152.6264,152.6943,152.601,152.6349,7300.0
2012-11-26 15:15:00,179.8,179.86,179.76,179.82,7700.0,152.601,152.6519,152.567,152.6179,7700.0
2012-11-26 15:20:00,179.81,180.0,179.79,179.95,4900.0,152.6094,152.7707,152.5925,152.7283,4900.0
2012-11-26 15:25:00,179.99,179.99,179.93,179.96,6100.0,152.7622,152.7622,152.7113,152.7367,6100.0
2012-11-26 15:30:00,179.94,179.98,179.79,179.92,11300.0,152.7198,152.7537,152.5925,152.7028,11300.0
2012-11-26 15:35:00,179.94,179.97,179.86,179.96,12000.0,152.7198,152.7452,152.6519,152.7367,12000.0
2012-11-26 15:40:00,179.93,180.06,179.92,179.99,9700.0,152.7113,152.8216,152.7028,152.7622,9700.0
2012-11-26 15:45:00,179.99,180.13,179.98,180.05,17700.0,152.7622,152.881,152.7537,152.8131,17700.0
2012-11-26 15:50:00,180.07,180.14,180.05,180.14,19900.0,152.8301,152.8895,152.8131,152.8895,19900.0
2012-11-26 15:55:00,180.14,180.28,180.13,180.27,33900.0,152.8895,153.0083,152.881,152.9999,33900.0
2012-11-27 09:30:00,180.2,180.21,179.97,179.97,13300.0,152.9404,152.9489,152.7452,152.7452,13300.0
2012-11-27 09:35:00,180.08,180.2,180.0,180.16,16500.0,152.8386,152.9404,152.7707,152.9065,16500.0
2012-11-27 09:40:00,180.21,180.51,180.14,180.51,11500.0,152.9489,153.2035,152.8895,153.2035,11500.0
2012-11-27 09:45:00,180.52,180.8,180.49,180.8,19100.0,153.212,153.4497,153.1866,153.4497,19100.0
2012-11-27 09:50:00,180.83,180.9,180.67,180.67,23600.0,153.4751,153.5345,153.3393,153.3393,23600.0
2012-11-27 09:55:00,180.69,180.85,180.64,180.85,15600.0,153.3563,153.4921,153.3139,153.4921,15600.0
2012-11-27 10:00:00,180.86,180.87,180.26,180.29,40100.0,153.5006,153.5091,152.9914,153.0168,40100.0
2012-11-27 10:05:00,180.28,180.45,180.2,180.36,12100.0,153.0083,153.1526,152.9404,153.0762,12100.0
2012-11-27 10:10:00,180.4,180.42,180.15,180.23,8600.0,153.1102,153.1272,152.898,152.9659,8600.0
2012-11-27 10:15:00,180.15,180.4,180.05,180.12,15300.0,152.898,153.1102,152.8131,152.8725,15300.0
2012-11-27 10:20:00,180.12,180.22,179.85,179.94,22100.0,152.8725,152.9574,152.6434,152.7198,22100.0
2012-11-27 10:25:00,179.95,180.13,179.92,179.99,10500.0,152.7283,152.881,152.7028,152.7622,10500.0
2012-11-27 10:30:00,179.97,180.12,179.76,180.12,26900.0,152.7452,152.8725,152.567,152.8725,26900.0
2012-11-27 10:35:00,180.1,180.19,179.93,179.97,15300.0,152.8556,152.932,152.7113,152.7452,15300.0
2012-11-27 10:40:00,179.98,180.08,179.89,179.97,25600.0,152.7537,152.8386,152.6773,152.7452,25600.0
2012-11-27 10:45:00,179.93,180.31,179.88,180.25,15400.0,152.7113,153.0338,152.6688,152.9829,15400.0
2012-11-27 10:50:00,180.2,180.37,180.14,180.32,12000.0,152.9404,153.0847,152.8895,153.0423,12000.0
2012-11-27 10:55:00,180.3,180.31,180.1,180.13,17000.0,153.0253,153.0338,152.8556,152.881,17000.0
2012-11-27 11:00:00,180.16,180.39,180.12,180.32,6900.0,152.9065,153.1017,152.8725,153.0423,6900.0
2012-11-27 11:05:00,180.29,180.33,180.15,180.29,25100.0,153.0168,153.0508,152.898,153.0168,25100.0
2012-11-27 11:10:00,180.26,180.41,180.24,180.25,17600.0,152.9914,153.1187,152.9744,152.9829,17600.0
2012-11-27 11:15:00,180.28,180.39,180.28,180.39,4100.0,153.0083,153.1017,153.0083,153.1017,4100.0
2012-11-27 11:20:00,180.41,180.52,180.38,180.44,19800.0,153.1187,153.212,153.0932,153.1441,19800.0
2012-11-27 11:25:00,180.42,180.47,180.25,180.39,13000.0,153.1272,153.1696,152.9829,153.1017,13000.0
2012-11-27 11:30:00,180.39,180.4,180.27,180.32,10000.0,153.1017,153.1102,152.9999,153.0423,10000.0
2012-11-27 11:35:00,180.31,180.87,180.31,180.87,14400.0,153.0338,153.5091,153.0338,153.5091,14400.0
2012-11-27 11:40:00,180.86,180.97,180.68,180.78,20500.0,153.5006,153.594,153.3478,153.4327,20500.0
2012-11-27 11:45:00,180.76,180.82,180.65,180.71,4600.0,153.4157,153.4667,153.3224,153.3733,4600.0
2012-11-27 11:50:00,180.69,180.93,180.68,180.75,13600.0,153.3563,153.56,153.3478,153.4072,13600.0
2012-11-27 11:55:00,180.76,180.82,180.76,180.76,9200.0,153.4157,153.4667,153.4157,153.4157,9200.0
2012-11-27 12:00:00,180.76,180.95,180.76,180.88,5900.0,153.4157,153.577,153.4157,153.5176,5900.0
2012-11-27 12:05:00,180.81,180.81,180.71,180.76,12100.0,153.4582,153.4582,153.3733,153.4157,12100.0
2012-11-27 12:10:00,180.79,180.8,180.63,180.66,9700.0,153.4412,153.4497,153.3054,153.3309,9700.0
2012-11-27 12:15:00,180.65,180.72,180.63,180.7,8300.0,153.3224,153.3818,153.3054,153.3648,8300.0
2012-11-27 12:20:00,180.7,180.79,180.7,180.79,10200.0,153.3648,153.4412,153.3648,153.4412,10200.0
2012-11-27 12:25:00,180.75,180.8,180.71,180.76,6700.0,153.4072,153.4497,153.3733,153.4157,6700.0
2012-11-27 12:30:00,180.72,180.75,180.54,180.62,17000.0,153.3818,153.4072,153.229,153.2969,17000.0
2012-11-27 12:35:00,180.64,180.77,180.63,180.75,6500.0,153.3139,153.4242,153.3054,153.4072,6500.0
2012-11-27 12:40:00,180.74,180.85,180.74,180.8,19600.0,153.3988,153.4921,153.3988,153.4497,19600.0
2012-11-27 12:45:00,180.78,180.89,180.76,180.85,5000.0,153.4327,153.5261,153.4157,153.4921,5000.0
2012-11-27 12:50:00,180.81,180.87,180.71,180.74,4200.0,153.4582,153.5091,153.3733,153.3988,4200.0
2012-11-27 12:55:00,180.71,180.83,180.7,180.82,10600.0,153.3733,153.4751,153.3648,153.4667,10600.0
2012-11-27 13:00:00,180.79,180.81,180.62,180.7,10700.0,153.4412,153.4582,153.2969,153.3648,10700.0
2012-11-27 13:05:00,180.71,180.77,180.68,180.74,8100.0,153.3733,153.4242,153.3478,153.3988,8100.0
2012-11-27 13:10:00,180.78,180.78,180.66,180.67,7400.0,153.4327,153.4327,153.3309,153.3393,7400.0
2012-11-27 13:15:00,180.67,180.86,180.67,180.84,5000.0,153.3393,153.5006,153.3393,153.4836,5000.0
2012-11-27 13:20:00,180.82,180.82,180.6,180.68,11500.0,153.4667,153.4667,153.2799,153.3478,11500.0
2012-11-27 13:25:00,180.72,180.72,180.49,180.61,6500.0,153.3818,153.3818,153.1866,153.2884,6500.0
2012-11-27 13:30:00,180.6,180.78,180.57,180.73,12600.0,153.2799,153.4327,153.2545,153.3903,12600.0
2012-11-27 13:35:00,180.72,180.82,180.69,180.69,7800.0,153.3818,153.4667,153.3563,153.3563,7800.0
2012-11-27 13:40:00,180.7,180.91,180.64,180.89,16400.0,153.3648,153.543,153.3139,153.5261,16400.0
2012-11-27 13:45:00,180.86,180.92,180.71,180.76,22300.0,153.5006,153.5515,153.3733,153.4157,22300.0
2012-11-27 13:50:00,180.77,180.77,180.56,180.65,5900.0,153.4242,153.4242,153.246,153.3224,5900.0
2012-11-27 13:55:00,180.65,180.73,180.65,180.68,6400.0,153.3224,153.3903,153.3224,153.3478,6400.0
2012-11-27 14:00:00,180.68,180.76,180.55,180.76,7700.0,153.3478,153.4157,153.2375,153.4157,7700.0
2012-11-27 14:05:00,180.79,180.83,180.71,180.75,17800.0,153.4412,153.4751,153.3733,153.4072,17800.0
2012-11-27 14:10:00,180.74,180.89,180.71,180.75,16800.0,153.3988,153.5261,153.3733,153.4072,16800.0
2012-11-27 14:15:00,180.75,180.88,180.75,180.87,19300.0,153.4072,153.5176,153.4072,153.5091,19300.0
2012-11-27 14:20:00,180.87,180.9,180.44,180.49,38300.0,153.5091,153.5345,153.1441,153.1866,38300.0
2012-11-27 14:25:00,180.47,180.47,180.24,180.29,24600.0,153.1696,153.1696,152.9744,153.0168,24600.0
2012-11-27 14:30:00,180.28,180.42,180.13,180.24,22700.0,153.0083,153.1272,152.881,152.9744,22700.0
2012-11-27 14:35:00,180.25,180.27,180.08,180.23,12900.0,152.9829,152.9999,152.8386,152.9659,12900.0
2012-11-27 14:40:00,180.22,180.41,180.15,180.17,17000.0,152.9574,153.1187,152.898,152.915,17000.0
2012-11-27 14:45:00,180.19,180.23,179.96,180.15,28300.0,152.932,152.9659,152.7367,152.898,28300.0
2012-11-27 14:50:00,180.16,180.23,180.06,180.17,11100.0,152.9065,152.9659,152.8216,152.915,11100.0
2012-11-27 14:55:00,180.17,180.38,180.16,180.35,19600.0,152.915,153.0932,152.9065,153.0678,19600.0
2012-11-27 15:00:00,180.33,180.45,180.24,180.26,14400.0,153.0508,153.1526,152.9744,152.9914,14400.0
2012-11-27 15:05:00,180.23,180.48,180.18,180.47,32600.0,152.9659,153.1781,152.9235,153.1696,32600.0
2012-11-27 15:10:00,180.42,180.56,180.33,180.36,33700.0,153.1272,153.246,153.0508,153.0762,33700.0
2012-11-27 15:15:00,180.38,180.41,180.24,180.32,23700.0,153.0932,153.1187,152.9744,153.0423,23700.0
2012-11-27 15:20:00,180.3,180.48,180.21,180.47,28400.0,153.0253,153.1781,152.9489,153.1696,28400.0
2012-11-27 15:25:00,180.42,180.43,180.25,180.39,37600.0,153.1272,153.1356,152.9829,153.1017,37600.0
2012-11-27 15:30:00,180.4,180.43,180.16,180.18,26100.0,153.1102,153.1356,152.9065,152.9235,26100.0
2012-11-27 15:35:00,180.18,180.19,179.97,180.02,30200.0,152.9235,152.932,152.7452,152.7877,30200.0
2012-11-27 15:40:00,180.08,180.11,179.98,180.05,9600.0,152.8386,152.8641,152.7537,152.8131,9600.0
2012-11-27 15:45:00,180.04,180.16,179.99,180.11,15400.0,152.8046,152.9065,152.7622,152.8641,15400.0
2012-11-27 15:50:00,180.11,180.14,179.94,179.95,30500.0,152.8641,152.8895,152.7198,152.7283,30500.0
2012-11-27 15:55:00,179.94,179.98,179.79,179.89,55100.0,152.7198,152.7537,152.5925,152.6773,55100.0
2012-11-28 09:30:00,179.27,179.35,179.09,179.12,19600.0,152.1511,152.219,151.9984,152.0238,19600.0
2012-11-28 09:35:00,179.12,179.3,178.94,179.01,26300.0,152.0238,152.1766,151.871,151.9305,26300.0
2012-11-28 09:40:00,179.01,179.16,178.95,178.98,19400.0,151.9305,152.0578,151.8795,151.905,19400.0
2012-11-28 09:45:00,179.0,179.06,178.61,178.66,47000.0,151.922,151.9729,151.591,151.6334,47000.0
2012-11-28 09:50:00,178.66,178.74,178.45,178.74,51900.0,151.6334,151.7013,151.4552,151.7013,51900.0
2012-11-28 09:55:00,178.72,178.89,178.64,178.81,22300.0,151.6843,151.8286,151.6164,151.7607,22300.0
2012-11-28 10:00:00,178.74,178.74,177.96,178.0,37200.0,151.7013,151.7013,151.0393,151.0732,37200.0
2012-11-28 10:05:00,177.98,178.16,177.94,178.06,41600.0,151.0563,151.209,151.0223,151.1242,41600.0
2012-11-28 10:10:00,178.04,178.46,178.04,178.44,16500.0,151.1072,151.4637,151.1072,151.4467,16500.0
2012-11-28 10:15:00,178.47,178.69,178.4,178.64,20900.0,151.4721,151.6589,151.4127,151.6164,20900.0
2012-11-28 10:20:00,178.58,179.44,178.55,179.31,63000.0,151.5655,152.2954,151.54,152.1851,63000.0
2012-11-28 10:25:00,179.32,179.34,178.96,179.07,28700.0,152.1936,152.2105,151.888,151.9814,28700.0
2012-11-28 10:30:00,179.11,179.26,179.07,179.09,17700.0,152.0153,152.1426,151.9814,151.9984,17700.0
2012-11-28 10:35:00,179.07,179.76,179.04,179.62,70800.0,151.9814,152.567,151.9559,152.4482,70800.0
2012-11-28 10:40:00,179.65,179.77,179.37,179.4,8600.0,152.4736,152.5755,152.236,152.2615,8600.0
2012-11-28 10:45:00,179.38,179.78,179.38,179.51,26000.0,152.2445,152.584,152.2445,152.3548,26000.0
2012-11-28 10:50:00,179.5,179.54,179.28,179.4,13900.0,152.3463,152.3803,152.1596,152.2615,13900.0
2012-11-28 10:55:00,179.48,179.53,179.41,179.44,12200.0,152.3294,152.3718,152.2699,152.2954,12200.0
2012-11-28 11:00:00,179.43,179.64,179.39,179.49,16200.0,152.2869,152.4652,152.253,152.3378,16200.0
2012-11-28 11:05:00,179.48,179.61,179.45,179.55,2900.0,152.3294,152.4397,152.3039,152.3888,2900.0
2012-11-28 11:10:00,179.56,179.9,179.56,179.8,33400.0,152.3973,152.6858,152.3973,152.601,33400.0
2012-11-28 11:15:00,179.8,180.23,179.8,180.22,53400.0,152.601,152.9659,152.601,152.9574,53400.0
2012-11-28 11:20:00,180.22,180.33,179.95,179.95,39100.0,152.9574,153.0508,152.7283,152.7283,39100.0
2012-11-28 11:25:00,179.97,180.13,179.96,180.11,26800.0,152.7452,152.881,152.7367,152.8641,26800.0
2012-11-28 11:30:00,180.13,180.16,179.79,179.88,12000.0,152.881,152.9065,152.5925,152.6688,12000.0
2012-11-28 11:35:00,179.82,180.03,179.82,180.03,19800.0,152.6179,152.7962,152.6179,152.7962,19800.0
2012-11-28 11:40:00,180.07,180.08,179.77,179.88,14100.0,152.8301,152.8386,152.5755,152.6688,14100.0
2012-11-28 11:45:00,179.9,179.92,179.81,179.85,4100.0,152.6858,152.7028,152.6094,152.6434,4100.0
2012-11-28 11:50:00,179.92,180.01,179.77,179.79,13200.0,152.7028,152.7792,152.5755,152.5925,13200.0
2012-11-28 11:55:00,179.82,179.97,179.82,179.95,5200.0,152.6179,152.7452,152.6179,152.7283,5200.0
2012-11-28 12:00:00,179.85,179.94,179.6,179.65,4000.0,152.6434,152.7198,152.4312,152.4736,4000.0
2012-11-28 12:05:00,179.55,179.74,179.46,179.73,9600.0,152.3888,152.55,152.3124,152.5415,9600.0
2012-11-28 12:10:00,179.74,180.19,179.55,179.89,70100.0,152.55,152.932,152.3888,152.6773,70100.0
2012-11-28 12:15:00,179.88,180.5,179.88,180.11,34500.0,152.6688,153.1951,152.6688,152.8641,34500.0
2012-11-28 12:20:00,180.19,180.28,180.1,180.28,12300.0,152.932,153.0083,152.8556,153.0083,12300.0
2012-11-28 12:25:00,180.29,180.38,180.12,180.33,15100.0,153.0168,153.0932,152.8725,153.0508,15100.0
2012-11-28 12:30:00,180.24,180.43,180.24,180.36,10800.0,152.9744,153.1356,152.9744,153.0762,10800.0
2012-11-28 12:35:00,180.38,180.55,180.35,180.52,13400.0,153.0932,153.2375,153.0678,153.212,13400.0
2012-11-28 12:40:00,180.52,180.54,180.41,180.45,2600.0,153.212,153.229,153.1187,153.1526,2600.0
2012-11-28 12:45:00,180.42,180.44,180.28,180.28,10200.0,153.1272,153.1441,153.0083,153.0083,10200.0
2012-11-28 12:50:00,180.3,180.32,180.19,180.25,10800.0,153.0253,153.0423,152.932,152.9829,10800.0
2012-11-28 12:55:00,180.33,180.42,180.3,180.38,14700.0,153.0508,153.1272,153.0253,153.0932,14700.0
2012-11-28 13:00:00,180.35,180.35,180.14,180.14,7200.0,153.0678,153.0678,152.8895,152.8895,7200.0
2012-11-28 13:05:00,180.15,180.15,180.07,180.1,4100.0,152.898,152.898,152.8301,152.8556,4100.0
2012-11-28 13:10:00,180.11,180.28,180.11,180.2,5100.0,152.8641,153.0083,152.8641,152.9404,5100.0
2012-11-28 13:15:00,180.25,180.28,180.23,180.24,2900.0,152.9829,153.0083,152.9659,152.9744,2900.0
2012-11-28 13:20:00,180.2,180.35,180.2,180.33,6200.0,152.9404,153.0678,152.9404,153.0508,6200.0
2012-11-28 13:25:00,180.3,180.38,180.24,180.36,10000.0,153.0253,153.0932,152.9744,153.0762,10000.0
2012-11-28 13:30:00,180.37,180.48,180.33,180.43,29500.0,153.0847,153.1781,153.0508,153.1356,29500.0
2012-11-28 13:35:00,180.44,180.62,180.41,180.41,27200.0,153.1441,153.2969,153.1187,153.1187,27200.0
2012-11-28 13:40:00,180.46,180.57,180.42,180.57,15400.0,153.1611,153.2545,153.1272,153.2545,15400.0
2012-11-28 13:45:00,180.56,180.59,180.42,180.57,27700.0,153.246,153.2714,153.1272,153.2545,27700.0
2012-11-28 13:50:00,180.56,180.59,180.46,180.5,27000.0,153.246,153.2714,153.1611,153.1951,27000.0
2012-11-28 13:55:00,180.49,180.58,180.44,180.55,10200.0,153.1866,153.263,153.1441,153.2375,10200.0
2012-11-28 14:00:00,180.61,180.69,180.37,180.41,26600.0,153.2884,153.3563,153.0847,153.1187,26600.0
2012-11-28 14:05:00,180.43,180.52,180.31,180.51,24100.0,153.1356,153.212,153.0338,153.2035,24100.0
2012-11-28 14:10:00,180.48,180.53,180.35,180.44,7500.0,153.1781,153.2205,153.0678,153.1441,7500.0
2012-11-28 14:15:00,180.45,180.49,180.37,180.4,24300.0,153.1526,153.1866,153.0847,153.1102,24300.0
2012-11-28 14:20:00,180.4,180.48,180.3,180.42,10600.0,153.1102,153.1781,153.0253,153.1272,10600.0
2012-11-28 14:25:00,180.46,180.48,180.4,180.45,2600.0,153.1611,153.1781,153.1102,153.1526,2600.0
2012-11-28 14:30:00,180.45,180.59,180.42,180.58,4600.0,153.1526,153.2714,153.1272,153.263,4600.0
2012-11-28 14:35:00,180.58,180.65,180.56,180.58,7700.0,153.263,153.3224,153.246,153.263,7700.0
2012-11-28 14:40:00,180.61,180.76,180.61,180.67,8200.0,153.2884,153.4157,153.2884,153.3393,8200.0
2012-11-28 14:45:00,180.67,180.68,180.55,180.62,5900.0,153.3393,153.3478,153.2375,153.2969,5900.0
2012-11-28 14:50:00,180.55,180.64,180.54,180.56,8100.0,153.2375,153.3139,153.229,153.246,8100.0
2012-11-28 14:55:00,180.6,180.69,180.56,180.64,24300.0,153.2799,153.3563,153.246,153.3139,24300.0
2012-11-28 15:00:00,180.65,180.72,180.6,180.6,8400.0,153.3224,153.3818,153.2799,153.2799,8400.0
2012-11-28 15:05:00,180.66,180.8,180.63,180.74,11500.0,153.3309,153.4497,153.3054,153.3988,11500.0
2012-11-28 15:10:00,180.79,180.83,180.65,180.72,15500.0,153.4412,153.4751,153.3224,153.3818,15500.0
2012-11-28 15:15:00,180.67,180.8,180.67,180.75,8900.0,153.3393,153.4497,153.3393,153.4072,8900.0
2012-11-28 15:20:00,180.73,180.83,180.69,180.8,5300.0,153.3903,153.4751,153.3563,153.4497,5300.0
2012-11-28 15:25:00,180.84,181.0,180.84,181.0,15600.0,153.4836,153.6194,153.4836,153.6194,15600.0
2012-11-28 15:30:00,181.01,181.17,180.98,181.1,22800.0,153.6279,153.7637,153.6024,153.7043,22800.0
2012-11-28 15:35:00,181.07,181.17,181.07,181.07,28700.0,153.6788,153.7637,153.6788,153.6788,28700.0
2012-11-28 15:40:00,181.05,181.1,181.0,181.09,32300.0,153.6619,153.7043,153.6194,153.6958,32300.0
2012-11-28 15:45:00,181.07,181.1,180.94,181.0,42700.0,153.6788,153.7043,153.5685,153.6194,42700.0
2012-11-28 15:50:00,181.0,181.13,180.96,181.11,107400.0,153.6194,153.7298,153.5855,153.7128,107400.0
2012-11-28 15:55:00,181.11,181.22,180.98,181.15,119800.0,153.7128,153.8061,153.6024,153.7467,119800.0
2012-11-29 09:30:00,182.32,182.43,182.05,182.37,92000.0,154.7397,154.8331,154.5106,154.7822,92000.0
2012-11-29 09:35:00,182.33,182.4,182.05,182.14,52600.0,154.7482,154.8076,154.5106,154.587,52600.0
2012-11-29 09:40:00,182.12,182.45,182.11,182.35,34400.0,154.57,154.8501,154.5615,154.7652,34400.0
2012-11-29 09:45:00,182.37,182.43,181.89,181.93,93800.0,154.7822,154.8331,154.3748,154.4087,93800.0
2012-11-29 09:50:00,181.93,182.06,181.8,181.85,57300.0,154.4087,154.5191,154.2984,154.3408,57300.0
2012-11-29 09:55:00,181.82,182.13,181.81,182.11,32200.0,154.3154,154.5785,154.3069,154.5615,32200.0
2012-11-29 10:00:00,182.13,182.46,182.13,182.13,47200.0,154.5785,154.8586,154.5785,154.5785,47200.0
2012-11-29 10:05:00,182.15,182.18,181.52,181.6,116000.0,154.5955,154.6209,154.0608,154.1287,116000.0
2012-11-29 10:10:00,181.57,181.92,181.36,181.86,86200.0,154.1032,154.4003,153.925,154.3493,86200.0
2012-11-29 10:15:00,181.85,181.95,181.7,181.82,45500.0,154.3408,154.4257,154.2135,154.3154,45500.0
2012-11-29 10:20:00,181.83,181.95,181.7,181.75,20100.0,154.3239,154.4257,154.2135,154.256,20100.0
2012-11-29 10:25:00,181.79,181.97,181.68,181.76,26800.0,154.2899,154.4427,154.1966,154.2645,26800.0
2012-11-29 10:30:00,181.75,181.75,181.51,181.61,15700.0,154.256,154.256,154.0523,154.1371,15700.0
2012-11-29 10:35:00,181.61,181.69,181.52,181.68,11900.0,154.1371,154.205,154.0608,154.1966,11900.0
2012-11-29 10:40:00,181.64,181.88,181.62,181.87,12900.0,154.1626,154.3663,154.1456,154.3578,12900.0
2012-11-29 10:45:00,181.88,181.92,181.77,181.92,14300.0,154.3663,154.4003,154.2729,154.4003,14300.0
2012-11-29 10:50:00,181.93,182.17,181.88,182.15,27400.0,154.4087,154.6124,154.3663,154.5955,27400.0
2012-11-29 10:55:00,182.18,182.18,182.07,182.07,31100.0,154.6209,154.6209,154.5276,154.5276,31100.0
2012-11-29 11:00:00,182.07,182.2,182.07,182.17,16600.0,154.5276,154.6379,154.5276,154.6124,16600.0
2012-11-29 11:05:00,182.18,182.3,182.16,182.3,29400.0,154.6209,154.7228,154.6039,154.7228,29400.0
2012-11-29 11:10:00,182.32,182.38,182.3,182.37,12400.0,154.7397,154.7907,154.7228,154.7822,12400.0
2012-11-29 11:15:00,182.37,182.4,182.19,182.23,11800.0,154.7822,154.8076,154.6294,154.6634,11800.0
2012-11-29 11:20:00,182.24,182.25,182.04,182.04,6900.0,154.6718,154.6803,154.5021,154.5021,6900.0
2012-11-29 11:25:00,182.02,182.16,181.94,182.12,19500.0,154.4851,154.6039,154.4172,154.57,19500.0
2012-11-29 11:30:00,182.15,182.19,182.05,182.05,11400.0,154.5955,154.6294,154.5106,154.5106,11400.0
2012-11-29 11:35:00,182.04,182.12,181.98,182.12,21300.0,154.5021,154.57,154.4512,154.57,21300.0
2012-11-29 11:40:00,182.1,182.11,181.21,181.39,97000.0,154.553,154.5615,153.7977,153.9504,97000.0
2012-11-29 11:45:00,181.37,181.54,181.25,181.54,41300.0,153.9335,154.0777,153.8316,154.0777,41300.0
2012-11-29 11:50:00,181.58,181.81,181.48,181.59,35900.0,154.1117,154.3069,154.0268,154.1202,35900.0
2012-11-29 11:55:00,181.65,181.66,181.32,181.48,16300.0,154.1711,154.1796,153.891,154.0268,16300.0
2012-11-29 12:00:00,181.51,181.63,181.41,181.59,21900.0,154.0523,154.1541,153.9674,154.1202,21900.0
2012-11-29 12:05:00,181.58,181.65,181.36,181.58,21000.0,154.1117,154.1711,153.925,154.1117,21000.0
2012-11-29 12:10:00,181.58,181.98,181.53,181.82,37500.0,154.1117,154.4512,154.0692,154.3154,37500.0
2012-11-29 12:15:00,181.83,181.9,181.78,181.84,10100.0,154.3239,154.3833,154.2814,154.3324,10100.0
2012-11-29 12:20:00,181.87,182.05,181.81,182.02,12400.0,154.3578,154.5106,154.3069,154.4851,12400.0
2012-11-29 12:25:00,182.02,182.02,181.89,181.93,13400.0,154.4851,154.4851,154.3748,154.4087,13400.0
2012-11-29 12:30:00,181.98,182.07,181.94,182.07,17100.0,154.4512,154.5276,154.4172,154.5276,17100.0
2012-11-29 12:35:00,182.09,182.11,181.95,181.97,14700.0,154.5445,154.5615,154.4257,154.4427,14700.0
2012-11-29 12:40:00,181.97,181.99,181.85,181.89,15300.0,154.4427,154.4597,154.3408,154.3748,15300.0
2012-11-29 12:45:00,181.92,182.03,181.85,181.96,42900.0,154.4003,154.4936,154.3408,154.4342,42900.0
2012-11-29 12:50:00,181.99,182.07,181.97,182.01,13000.0,154.4597,154.5276,154.4427,154.4766,13000.0
2012-11-29 12:55:00,182.0,182.03,181.98,182.02,6300.0,154.4681,154.4936,154.4512,154.4851,6300.0
2012-11-29 13:00:00,182.04,182.13,182.04,182.11,15600.0,154.5021,154.5785,154.5021,154.5615,15600.0
2012-11-29 13:05:00,182.15,182.16,181.92,181.96,15400.0,154.5955,154.6039,154.4003,154.4342,15400.0
2012-11-29 13:10:00,181.95,181.98,181.85,181.89,15800.0,154.4257,154.4512,154.3408,154.3748,15800.0
2012-11-29 13:15:00,181.93,182.07,181.9,182.05,15900.0,154.4087,154.5276,154.3833,154.5106,15900.0
2012-11-29 13:20:00,182.01,182.08,181.99,182.06,6900.0,154.4766,154.536,154.4597,154.5191,6900.0
2012-11-29 13:25:00,182.07,182.12,182.02,182.12,6100.0,154.5276,154.57,154.4851,154.57,6100.0
2012-11-29 13:30:00,182.11,182.26,182.11,182.23,35600.0,154.5615,154.6888,154.5615,154.6634,35600.0
2012-11-29 13:35:00,182.23,182.38,182.21,182.36,22300.0,154.6634,154.7907,154.6464,154.7737,22300.0
2012-11-29 13:40:00,182.34,182.36,182.16,182.2,25500.0,154.7567,154.7737,154.6039,154.6379,25500.0
2012-11-29 13:45:00,182.22,182.39,182.19,182.27,33800.0,154.6549,154.7992,154.6294,154.6973,33800.0
2012-11-29 13:50:00,182.3,182.37,182.26,182.36,10500.0,154.7228,154.7822,154.6888,154.7737,10500.0
2012-11-29 13:55:00,182.35,182.38,182.2,182.22,9100.0,154.7652,154.7907,154.6379,154.6549,9100.0
2012-11-29 14:00:00,182.22,182.29,182.2,182.28,31600.0,154.6549,154.7143,154.6379,154.7058,31600.0
2012-11-29 14:05:00,182.29,182.31,182.18,182.25,20500.0,154.7143,154.7313,154.6209,154.6803,20500.0
2012-11-29 14:10:00,182.24,182.35,182.19,182.34,19000.0,154.6718,154.7652,154.6294,154.7567,19000.0
2012-11-29 14:15:00,182.33,182.39,182.32,182.36,21800.0,154.7482,154.7992,154.7397,154.7737,21800.0
2012-11-29 14:20:00,182.36,182.43,182.34,182.37,14800.0,154.7737,154.8331,154.7567,154.7822,14800.0
2012-11-29 14:25:00,182.38,182.42,182.32,182.34,17600.0,154.7907,154.8246,154.7397,154.7567,17600.0
2012-11-29 14:30:00,182.32,182.42,182.32,182.4,17400.0,154.7397,154.8246,154.7397,154.8076,17400.0
2012-11-29 14:35:00,182.42,182.51,182.42,182.5,30800.0,154.8246,154.901,154.8246,154.8925,30800.0
2012-11-29 14:40:00,182.52,182.52,182.43,182.48,16000.0,154.9095,154.9095,154.8331,154.8755,16000.0
2012-11-29 14:45:00,182.46,182.6,182.42,182.56,22300.0,154.8586,154.9774,154.8246,154.9434,22300.0
2012-11-29 14:50:00,182.52,182.55,182.48,182.48,12600.0,154.9095,154.9349,154.8755,154.8755,12600.0
2012-11-29 14:55:00,182.47,182.51,182.44,182.46,13400.0,154.867,154.901,154.8416,154.8586,13400.0
2012-11-29 15:00:00,182.46,182.55,182.44,182.49,37900.0,154.8586,154.9349,154.8416,154.884,37900.0
2012-11-29 15:05:00,182.51,182.52,182.34,182.43,30500.0,154.901,154.9095,154.7567,154.8331,30500.0
2012-11-29 15:10:00,182.4,182.42,182.19,182.23,37900.0,154.8076,154.8246,154.6294,154.6634,37900.0
2012-11-29 15:15:00,182.23,182.31,182.23,182.28,19600.0,154.6634,154.7313,154.6634,154.7058,19600.0
2012-11-29 15:20:00,182.25,182.32,182.03,182.16,32600.0,154.6803,154.7397,154.4936,154.6039,32600.0
2012-11-29 15:25:00,182.18,182.3,182.16,182.29,38700.0,154.6209,154.7228,154.6039,154.7143,38700.0
2012-11-29 15:30:00,182.29,182.37,182.22,182.29,32000.0,154.7143,154.7822,154.6549,154.7143,32000.0
2012-11-29 15:35:00,182.29,182.36,182.19,182.36,36700.0,154.7143,154.7737,154.6294,154.7737,36700.0
2012-11-29 15:40:00,182.36,182.56,182.33,182.5,82000.0,154.7737,154.9434,154.7482,154.8925,82000.0
2012-11-29 15:45:00,182.53,182.53,182.39,182.49,56800.0,154.918,154.918,154.7992,154.884,56800.0
2012-11-29 15:50:00,182.49,182.51,182.31,182.46,117300.0,154.884,154.901,154.7313,154.8586,117300.0
2012-11-29 15:55:00,182.47,182.48,182.33,182.41,234600.0,154.867,154.8755,154.7482,154.8161,234600.0
2012-11-30 09:30:00,182.87,182.87,182.43,182.51,29800.0,155.2065,155.2065,154.8331,154.901,29800.0
2012-11-30 09:35:00,182.48,182.57,182.36,182.48,20300.0,154.8755,154.9519,154.7737,154.8755,20300.0
2012-11-30 09:40:00,182.48,182.66,182.45,182.59,9300.0,154.8755,155.0283,154.8501,154.9689,9300.0
2012-11-30 09:45:00,182.64,182.64,182.27,182.28,11100.0,155.0113,155.0113,154.6973,154.7058,11100.0
2012-11-30 09:50:00,182.34,182.49,182.27,182.49,17500.0,154.7567,154.884,154.6973,154.884,17500.0
2012-11-30 09:55:00,182.5,182.58,182.37,182.38,28900.0,154.8925,154.9604,154.7822,154.7907,28900.0
2012-11-30 10:00:00,182.37,182.65,182.37,182.5,37900.0,154.7822,155.0198,154.7822,154.8925,37900.0
2012-11-30 10:05:00,182.51,182.58,182.32,182.32,13900.0,154.901,154.9604,154.7397,154.7397,13900.0
2012-11-30 10:10:00,182.31,182.52,182.24,182.48,34700.0,154.7313,154.9095,154.6718,154.8755,34700.0
2012-11-30 10:15:00,182.49,182.58,182.39,182.52,23400.0,154.884,154.9604,154.7992,154.9095,23400.0
2012-11-30 10:20:00,182.57,182.61,182.46,182.55,10600.0,154.9519,154.9859,154.8586,154.9349,10600.0
2012-11-30 10:25:00,182.59,182.59,182.42,182.53,16900.0,154.9689,154.9689,154.8246,154.918,16900.0
2012-11-30 10:30:00,182.55,182.57,182.43,182.47,14200.0,154.9349,154.9519,154.8331,154.867,14200.0
2012-11-30 10:35:00,182.47,182.47,182.33,182.35,16300.0,154.867,154.867,154.7482,154.7652,16300.0
2012-11-30 10:40:00,182.34,182.43,182.3,182.35,6900.0,154.7567,154.8331,154.7228,154.7652,6900.0
2012-11-30 10:45:00,182.34,182.38,182.12,182.15,14500.0,154.7567,154.7907,154.57,154.5955,14500.0
2012-11-30 10:50:00,182.15,182.15,182.06,182.14,18500.0,154.5955,154.5955,154.5191,154.587,18500.0
2012-11-30 10:55:00,182.14,182.36,182.06,182.35,32000.0,154.587,154.7737,154.5191,154.7652,32000.0
2012-11-30 11:00:00,182.35,182.41,182.32,182.36,16600.0,154.7652,154.8161,154.7397,154.7737,16600.0
2012-11-30 11:05:00,182.36,182.36,182.16,182.19,8100.0,154.7737,154.7737,154.6039,154.6294,8100.0
2012-11-30 11:10:00,182.19,182.3,182.19,182.21,22000.0,154.6294,154.7228,154.6294,154.6464,22000.0
2012-11-30 11:15:00,182.19,182.23,182.0,182.0,14300.0,154.6294,154.6634,154.4681,154.4681,14300.0
2012-11-30 11:20:00,181.99,182.0,181.83,181.95,21700.0,154.4597,154.4681,154.3239,154.4257,21700.0
2012-11-30 11:25:00,181.96,182.07,181.9,182.02,11000.0,154.4342,154.5276,154.3833,154.4851,11000.0
2012-11-30 11:30:00,182.0,182.0,181.77,181.81,13000.0,154.4681,154.4681,154.2729,154.3069,13000.0
2012-11-30 11:35:00,181.79,181.93,181.77,181.93,12000.0,154.2899,154.4087,154.2729,154.4087,12000.0
2012-11-30 11:40:00,181.95,182.02,181.9,181.98,6600.0,154.4257,154.4851,154.3833,154.4512,6600.0
2012-11-30 11:45:00,182.02,182.08,182.02,182.07,8200.0,154.4851,154.536,154.4851,154.5276,8200.0
2012-11-30 11:50:00,182.05,182.12,181.94,182.12,15300.0,154.5106,154.57,154.4172,154.57,15300.0
2012-11-30 11:55:00,182.11,182.19,182.0,182.01,3900.0,154.5615,154.6294,154.4681,154.4766,3900.0
2012-11-30 12:00:00,182.04,182.06,181.93,181.94,7200.0,154.5021,154.5191,154.4087,154.4172,7200.0
2012-11-30 12:05:00,181.94,181.98,181.92,181.94,5500.0,154.4172,154.4512,154.4003,154.4172,5500.0
2012-11-30 12:10:00,181.94,182.01,181.91,182.01,4100.0,154.4172,154.4766,154.3918,154.4766,4100.0
2012-11-30 12:15:00,182.0,182.07,181.92,181.92,7200.0,154.4681,154.5276,154.4003,154.4003,7200.0
2012-11-30 12:20:00,181.92,182.04,181.91,182.04,5500.0,154.4003,154.5021,154.3918,154.5021,5500.0
2012-11-30 12:25:00,182.03,182.06,182.0,182.03,4000.0,154.4936,154.5191,154.4681,154.4936,4000.0
2012-11-30 12:30:00,182.04,182.16,182.04,182.06,10000.0,154.5021,154.6039,154.5021,154.5191,10000.0
2012-11-30 12:35:00,182.11,182.2,182.09,182.16,6900.0,154.5615,154.6379,154.5445,154.6039,6900.0
2012-11-30 12:40:00,182.17,182.2,182.09,182.09,5200.0,154.6124,154.6379,154.5445,154.5445,5200.0
2012-11-30 12:45:00,182.1,182.11,181.91,182.09,17800.0,154.553,154.5615,154.3918,154.5445,17800.0
2012-11-30 12:50:00,182.05,182.05,181.82,181.91,13200.0,154.5106,154.5106,154.3154,154.3918,13200.0
2012-11-30 12:55:00,181.92,181.98,181.87,181.95,5200.0,154.4003,154.4512,154.3578,154.4257,5200.0
2012-11-30 13:00:00,181.92,182.07,181.92,182.01,5700.0,154.4003,154.5276,154.4003,154.4766,5700.0
2012-11-30 13:05:00,182.02,182.04,181.97,182.01,5100.0,154.4851,154.5021,154.4427,154.4766,5100.0
2012-11-30 13:10:00,182.04,182.05,181.93,181.99,7500.0,154.5021,154.5106,154.4087,154.4597,7500.0
2012-11-30 13:15:00,181.98,182.0,181.9,181.9,3700.0,154.4512,154.4681,154.3833,154.3833,3700.0
2012-11-30 13:20:00,181.93,182.14,181.93,182.13,6600.0,154.4087,154.587,154.4087,154.5785,6600.0
2012-11-30 13:25:00,182.13,182.14,182.03,182.05,22300.0,154.5785,154.587,154.4936,154.5106,22300.0
2012-11-30 13:30:00,182.05,182.11,182.01,182.01,13200.0,154.5106,154.5615,154.4766,154.4766,13200.0
2012-11-30 13:35:00,182.03,182.05,181.91,181.96,7900.0,154.4936,154.5106,154.3918,154.4342,7900.0
2012-11-30 13:40:00,181.95,181.98,181.91,181.95,14600.0,154.4257,154.4512,154.3918,154.4257,14600.0
2012-11-30 13:45:00,181.95,182.02,181.89,181.97,21000.0,154.4257,154.4851,154.3748,154.4427,21000.0
2012-11-30 13:50:00,181.99,182.03,181.95,181.97,10400.0,154.4597,154.4936,154.4257,154.4427,10400.0
2012-11-30 13:55:00,181.95,182.07,181.92,181.93,18200.0,154.4257,154.5276,154.4003,154.4087,18200.0
2012-11-30 14:00:00,181.93,182.05,181.9,182.04,9400.0,154.4087,154.5106,154.3833,154.5021,9400.0
2012-11-30 14:05:00,182.05,182.07,181.97,182.05,14500.0,154.5106,154.5276,154.4427,154.5106,14500.0
2012-11-30 14:10:00,182.05,182.05,181.97,182.0,8800.0,154.5106,154.5106,154.4427,154.4681,8800.0
2012-11-30 14:15:00,182.01,182.08,181.98,182.06,16800.0,154.4766,154.536,154.4512,154.5191,16800.0
2012-11-30 14:20:00,182.1,182.25,182.09,182.25,11300.0,154.553,154.6803,154.5445,154.6803,11300.0
2012-11-30 14:25:00,182.24,182.32,182.16,182.19,25400.0,154.6718,154.7397,154.6039,154.6294,25400.0
2012-11-30 14:30:00,182.19,182.21,182.07,182.07,23200.0,154.6294,154.6464,154.5276,154.5276,23200.0
2012-11-30 14:35:00,182.06,182.11,181.99,181.99,15800.0,154.5191,154.5615,154.4597,154.4597,15800.0
2012-11-30 14:40:00,181.97,182.06,181.95,182.02,12600.0,154.4427,154.5191,154.4257,154.4851,12600.0
2012-11-30 14:45:00,182.02,182.02,181.89,181.96,12100.0,154.4851,154.4851,154.3748,154.4342,12100.0
2012-11-30 14:50:00,181.95,181.95,181.84,181.89,11800.0,154.4257,154.4257,154.3324,154.3748,11800.0
2012-11-30 14:55:00,181.9,181.9,181.81,181.81,14900.0,154.3833,154.3833,154.3069,154.3069,14900.0
2012-11-30 15:00:00,181.79,181.91,181.73,181.9,22400.0,154.2899,154.3918,154.239,154.3833,22400.0
2012-11-30 15:05:00,181.9,181.98,181.82,181.9,16300.0,154.3833,154.4512,154.3154,154.3833,16300.0
2012-11-30 15:10:00,181.9,182.11,181.9,182.09,56900.0,154.3833,154.5615,154.3833,154.5445,56900.0
2012-11-30 15:15:00,182.09,182.17,181.97,181.99,8000.0,154.5445,154.6124,154.4427,154.4597,8000.0
2012-11-30 15:20:00,181.98,182.11,181.98,181.99,14100.0,154.4512,154.5615,154.4512,154.4597,14100.0
2012-11-30 15:25:00,181.99,182.06,181.96,182.06,27800.0,154.4597,154.5191,154.4342,154.5191,27800.0
2012-11-30 15:30:00,182.06,182.14,182.03,182.08,21900.0,154.5191,154.587,154.4936,154.536,21900.0
2012-11-30 15:35:00,182.1,182.21,182.08,182.11,19400.0,154.553,154.6464,154.536,154.5615,19400.0
2012-11-30 15:40:00,182.14,182.21,182.08,182.08,13200.0,154.587,154.6464,154.536,154.536,13200.0
2012-11-30 15:45:00,182.09,182.3,182.01,182.16,68200.0,154.5445,154.7228,154.4766,154.6039,68200.0
2012-11-30 15:50:00,182.19,182.32,182.13,182.3,75300.0,154.6294,154.7397,154.5785,154.7228,75300.0
2012-11-30 15:55:00,182.31,182.56,182.22,182.37,158300.0,154.7313,154.9434,154.6549,154.7822,158300.0
2012-12-03 09:30:00,183.63,183.65,183.27,183.36,76000.0,155.8516,155.8685,155.546,155.6224,76000.0
2012-12-03 09:35:00,183.34,183.34,182.95,183.03,62400.0,155.6054,155.6054,155.2744,155.3423,62400.0
2012-12-03 09:40:00,183.02,183.03,182.47,182.56,87500.0,155.3338,155.3423,154.867,154.9434,87500.0
2012-12-03 09:45:00,182.51,182.55,182.25,182.34,52600.0,154.901,154.9349,154.6803,154.7567,52600.0
2012-12-03 09:50:00,182.31,182.32,182.12,182.22,43700.0,154.7313,154.7397,154.57,154.6549,43700.0
2012-12-03 09:55:00,182.21,182.26,182.09,182.09,47400.0,154.6464,154.6888,154.5445,154.5445,47400.0
2012-12-03 10:00:00,182.0,182.09,181.58,181.77,113200.0,154.4681,154.5445,154.1117,154.2729,113200.0
2012-12-03 10:05:00,181.76,182.22,181.73,182.06,57900.0,154.2645,154.6549,154.239,154.5191,57900.0
2012-12-03 10:10:00,182.09,182.42,182.07,182.35,28100.0,154.5445,154.8246,154.5276,154.7652,28100.0
2012-12-03 10:15:00,182.29,182.51,182.21,182.42,27400.0,154.7143,154.901,154.6464,154.8246,27400.0
2012-12-03 10:20:00,182.39,182.53,182.38,182.53,11200.0,154.7992,154.918,154.7907,154.918,11200.0
2012-12-03 10:25:00,182.53,182.53,182.36,182.43,20100.0,154.918,154.918,154.7737,154.8331,20100.0
2012-12-03 10:30:00,182.43,182.46,182.29,182.29,19900.0,154.8331,154.8586,154.7143,154.7143,19900.0
2012-12-03 10:35:00,182.26,182.39,182.19,182.38,19700.0,154.6888,154.7992,154.6294,154.7907,19700.0
2012-12-03 10:40:00,182.41,182.48,182.33,182.33,24700.0,154.8161,154.8755,154.7482,154.7482,24700.0
2012-12-03 10:45:00,182.34,182.46,182.24,182.42,14500.0,154.7567,154.8586,154.6718,154.8246,14500.0
2012-12-03 10:50:00,182.44,182.47,181.97,182.01,54500.0,154.8416,154.867,154.4427,154.4766,54500.0
2012-12-03 10:55:00,181.99,182.17,181.99,182.14,15500.0,154.4597,154.6124,154.4597,154.587,15500.0
2012-12-03 11:00:00,182.16,182.16,181.98,181.99,59000.0,154.6039,154.6039,154.4512,154.4597,59000.0
2012-12-03 11:05:00,182.02,182.16,181.99,182.07,27800.0,154.4851,154.6039,154.4597,154.5276,27800.0
2012-12-03 11:10:00,182.07,182.2,182.05,182.09,33400.0,154.5276,154.6379,154.5106,154.5445,33400.0
2012-12-03 11:15:00,182.08,182.14,182.03,182.11,37300.0,154.536,154.587,154.4936,154.5615,37300.0
2012-12-03 11:20:00,182.09,182.09,181.81,181.84,11300.0,154.5445,154.5445,154.3069,154.3324,11300.0
2012-12-03 11:25:00,181.86,182.0,181.85,181.96,22300.0,154.3493,154.4681,154.3408,154.4342,22300.0
2012-12-03 11:30:00,181.93,182.16,181.79,182.06,46900.0,154.4087,154.6039,154.2899,154.5191,46900.0
2012-12-03 11:35:00,182.06,182.08,182.02,182.08,30000.0,154.5191,154.536,154.4851,154.536,30000.0
2012-12-03 11:40:00,182.08,182.14,182.0,182.05,14900.0,154.536,154.587,154.4681,154.5106,14900.0
2012-12-03 11:45:00,182.04,182.32,182.04,182.24,17500.0,154.5021,154.7397,154.5021,154.6718,17500.0
2012-12-03 11:50:00,182.26,182.42,182.25,182.36,48200.0,154.6888,154.8246,154.6803,154.7737,48200.0
2012-12-03 11:55:00,182.41,182.43,182.36,182.43,14700.0,154.8161,154.8331,154.7737,154.8331,14700.0
2012-12-03 12:00:00,182.42,182.43,182.24,182.32,6200.0,154.8246,154.8331,154.6718,154.7397,6200.0
2012-12-03 12:05:00,182.32,182.38,182.27,182.27,3600.0,154.7397,154.7907,154.6973,154.6973,3600.0
2012-12-03 12:10:00,182.26,182.37,182.24,182.35,5200.0,154.6888,154.7822,154.6718,154.7652,5200.0
2012-12-03 12:15:00,182.33,182.33,182.25,182.3,6300.0,154.7482,154.7482,154.6803,154.7228,6300.0
2012-12-03 12:20:00,182.3,182.33,182.29,182.31,1500.0,154.7228,154.7482,154.7143,154.7313,1500.0
2012-12-03 12:25:00,182.33,182.35,182.28,182.34,4400.0,154.7482,154.7652,154.7058,154.7567,4400.0
2012-12-03 12:30:00,182.31,182.34,182.26,182.26,8600.0,154.7313,154.7567,154.6888,154.6888,8600.0
2012-12-03 12:35:00,182.29,182.35,182.26,182.3,9200.0,154.7143,154.7652,154.6888,154.7228,9200.0
2012-12-03 12:40:00,182.26,182.3,182.17,182.2,3500.0,154.6888,154.7228,154.6124,154.6379,3500.0
2012-12-03 12:45:00,182.21,182.28,182.1,182.11,8700.0,154.6464,154.7058,154.553,154.5615,8700.0
2012-12-03 12:50:00,182.09,182.32,182.09,182.15,13200.0,154.5445,154.7397,154.5445,154.5955,13200.0
2012-12-03 12:55:00,182.17,182.17,182.05,182.05,8800.0,154.6124,154.6124,154.5106,154.5106,8800.0
2012-12-03 13:00:00,182.0,182.04,181.85,181.87,24000.0,154.4681,154.5021,154.3408,154.3578,24000.0
2012-12-03 13:05:00,181.93,182.03,181.86,181.88,13500.0,154.4087,154.4936,154.3493,154.3663,13500.0
2012-12-03 13:10:00,181.88,181.99,181.85,181.98,8900.0,154.3663,154.4597,154.3408,154.4512,8900.0
2012-12-03 13:15:00,181.96,181.96,181.87,181.93,6000.0,154.4342,154.4342,154.3578,154.4087,6000.0
2012-12-03 13:20:00,181.92,181.98,181.89,181.93,7800.0,154.4003,154.4512,154.3748,154.4087,7800.0
2012-12-03 13:25:00,181.92,181.97,181.89,181.96,5100.0,154.4003,154.4427,154.3748,154.4342,5100.0
2012-12-03 13:30:00,181.93,181.93,181.71,181.71,10600.0,154.4087,154.4087,154.222,154.222,10600.0
2012-12-03 13:35:00,181.73,181.73,181.5,181.61,15500.0,154.239,154.239,154.0438,154.1371,15500.0
2012-12-03 13:40:00,181.58,181.66,181.57,181.62,13400.0,154.1117,154.1796,154.1032,154.1456,13400.0
2012-12-03 13:45:00,181.63,181.76,181.62,181.74,11900.0,154.1541,154.2645,154.1456,154.2475,11900.0
2012-12-03 13:50:00,181.73,181.75,181.68,181.72,6200.0,154.239,154.256,154.1966,154.2305,6200.0
2012-12-03 13:55:00,181.73,181.79,181.72,181.74,6000.0,154.239,154.2899,154.2305,154.2475,6000.0
2012-12-03 14:00:00,181.74,181.92,181.74,181.92,16900.0,154.2475,154.4003,154.2475,154.4003,16900.0
2012-12-03 14:05:00,181.89,182.07,181.88,182.05,33400.0,154.3748,154.5276,154.3663,154.5106,33400.0
2012-12-03 14:10:00,182.08,182.15,181.99,182.14,53600.0,154.536,154.5955,154.4597,154.587,53600.0
2012-12-03 14:15:00,182.14,182.27,182.1,182.13,16400.0,154.587,154.6973,154.553,154.5785,16400.0
2012-12-03 14:20:00,182.12,182.16,182.07,182.13,17600.0,154.57,154.6039,154.5276,154.5785,17600.0
2012-12-03 14:25:00,182.1,182.16,182.04,182.09,12400.0,154.553,154.6039,154.5021,154.5445,12400.0
2012-12-03 14:30:00,182.05,182.16,182.01,182.09,22000.0,154.5106,154.6039,154.4766,154.5445,22000.0
2012-12-03 14:35:00,182.06,182.09,181.93,181.94,17500.0,154.5191,154.5445,154.4087,154.4172,17500.0
2012-12-03 14:40:00,181.9,182.04,181.9,182.0,13900.0,154.3833,154.5021,154.3833,154.4681,13900.0
2012-12-03 14:45:00,181.94,181.98,181.88,181.89,12000.0,154.4172,154.4512,154.3663,154.3748,12000.0
2012-12-03 14:50:00,181.89,182.04,181.89,182.02,14500.0,154.3748,154.5021,154.3748,154.4851,14500.0
2012-12-03 14:55:00,181.96,182.06,181.94,182.04,13600.0,154.4342,154.5191,154.4172,154.5021,13600.0
2012-12-03 15:00:00,182.05,182.36,182.04,182.08,87500.0,154.5106,154.7737,154.5021,154.536,87500.0
2012-12-03 15:05:00,182.08,182.19,181.94,181.99,15400.0,154.536,154.6294,154.4172,154.4597,15400.0
2012-12-03 15:10:00,181.91,182.08,181.83,182.0,74100.0,154.3918,154.536,154.3239,154.4681,74100.0
2012-12-03 15:15:00,181.96,181.96,181.71,181.74,29500.0,154.4342,154.4342,154.222,154.2475,29500.0
2012-12-03 15:20:00,181.74,181.91,181.74,181.9,16100.0,154.2475,154.3918,154.2475,154.3833,16100.0
2012-12-03 15:25:00,181.94,182.01,181.85,181.87,12700.0,154.4172,154.4766,154.3408,154.3578,12700.0
2012-12-03 15:30:00,181.88,181.92,181.8,181.85,10100.0,154.3663,154.4003,154.2984,154.3408,10100.0
2012-12-03 15:35:00,181.86,181.96,181.86,181.89,18500.0,154.3493,154.4342,154.3493,154.3748,18500.0
2012-12-03 15:40:00,181.91,182.04,181.91,182.04,36400.0,154.3918,154.5021,154.3918,154.5021,36400.0
2012-12-03 15:45:00,182.06,182.21,181.95,181.95,74700.0,154.5191,154.6464,154.4257,154.4257,74700.0
2012-12-03 15:50:00,181.95,182.11,181.95,182.09,58900.0,154.4257,154.5615,154.4257,154.5445,58900.0
2012-12-03 15:55:00,182.09,182.11,181.77,182.01,75000.0,154.5445,154.5615,154.2729,154.4766,75000.0
2012-12-04 09:30:00,181.94,182.07,181.64,181.91,22600.0,154.4172,154.5276,154.1626,154.3918,22600.0
2012-12-04 09:35:00,181.91,182.16,181.73,182.16,57500.0,154.3918,154.6039,154.239,154.6039,57500.0
2012-12-04 09:40:00,182.19,182.41,182.06,182.13,32100.0,154.6294,154.8161,154.5191,154.5785,32100.0
2012-12-04 09:45:00,182.15,182.26,182.01,182.06,28000.0,154.5955,154.6888,154.4766,154.5191,28000.0
2012-12-04 09:50:00,182.08,182.31,182.05,182.11,22800.0,154.536,154.7313,154.5106,154.5615,22800.0
2012-12-04 09:55:00,182.14,182.18,181.89,181.9,19300.0,154.587,154.6209,154.3748,154.3833,19300.0
2012-12-04 10:00:00,181.92,181.94,181.75,181.77,19000.0,154.4003,154.4172,154.256,154.2729,19000.0
2012-12-04 10:05:00,181.81,182.35,181.81,182.25,26600.0,154.3069,154.7652,154.3069,154.6803,26600.0
2012-12-04 10:10:00,182.29,182.51,182.23,182.41,33500.0,154.7143,154.901,154.6634,154.8161,33500.0
2012-12-04 10:15:00,182.41,182.42,182.07,182.11,23300.0,154.8161,154.8246,154.5276,154.5615,23300.0
2012-12-04 10:20:00,182.12,182.13,181.78,181.81,18900.0,154.57,154.5785,154.2814,154.3069,18900.0
2012-12-04 10:25:00,181.82,181.85,181.42,181.53,34100.0,154.3154,154.3408,153.9759,154.0692,34100.0
2012-12-04 10:30:00,181.49,181.63,181.41,181.58,16600.0,154.0353,154.1541,153.9674,154.1117,16600.0
2012-12-04 10:35:00,181.49,181.59,181.37,181.59,10900.0,154.0353,154.1202,153.9335,154.1202,10900.0
2012-12-04 10:40:00,181.61,181.7,181.48,181.6,11100.0,154.1371,154.2135,154.0268,154.1287,11100.0
2012-12-04 10:45:00,181.59,181.74,181.5,181.74,10100.0,154.1202,154.2475,154.0438,154.2475,10100.0
2012-12-04 10:50:00,181.74,181.76,181.53,181.58,12900.0,154.2475,154.2645,154.0692,154.1117,12900.0
2012-12-04 10:55:00,181.55,181.8,181.48,181.76,17800.0,154.0862,154.2984,154.0268,154.2645,17800.0
2012-12-04 11:00:00,181.71,181.78,181.61,181.62,2200.0,154.222,154.2814,154.1371,154.1456,2200.0
2012-12-04 11:05:00,181.56,181.57,181.44,181.45,7000.0,154.0947,154.1032,153.9929,154.0013,7000.0
2012-12-04 11:10:00,181.38,181.47,181.3,181.47,14300.0,153.9419,154.0183,153.874,154.0183,14300.0
2012-12-04 11:15:00,181.47,181.63,181.47,181.62,5000.0,154.0183,154.1541,154.0183,154.1456,5000.0
2012-12-04 11:20:00,181.6,181.6,181.48,181.51,10700.0,154.1287,154.1287,154.0268,154.0523,10700.0
2012-12-04 11:25:00,181.49,181.52,181.34,181.37,8600.0,154.0353,154.0608,153.908,153.9335,8600.0
2012-12-04 11:30:00,181.37,181.46,181.3,181.43,8900.0,153.9335,154.0098,153.874,153.9844,8900.0
2012-12-04 11:35:00,181.47,181.55,181.44,181.44,8300.0,154.0183,154.0862,153.9929,153.9929,8300.0
2012-12-04 11:40:00,181.44,181.81,181.41,181.81,21500.0,153.9929,154.3069,153.9674,154.3069,21500.0
2012-12-04 11:45:00,181.85,181.88,181.64,181.68,25300.0,154.3408,154.3663,154.1626,154.1966,25300.0
2012-12-04 11:50:00,181.66,181.73,181.46,181.47,20100.0,154.1796,154.239,154.0098,154.0183,20100.0
2012-12-04 11:55:00,181.49,181.63,181.49,181.59,9600.0,154.0353,154.1541,154.0353,154.1202,9600.0
2012-12-04 12:00:00,181.58,181.61,181.21,181.26,15200.0,154.1117,154.1371,153.7977,153.8401,15200.0
2012-12-04 12:05:00,181.23,181.31,181.1,181.29,8000.0,153.8146,153.8825,153.7043,153.8656,8000.0
2012-12-04 12:10:00,181.29,181.31,181.08,181.15,74100.0,153.8656,153.8825,153.6873,153.7467,74100.0
2012-12-04 12:15:00,181.15,181.3,181.15,181.25,6300.0,153.7467,153.874,153.7467,153.8316,6300.0
2012-12-04 12:20:00,181.25,181.27,181.16,181.16,5000.0,153.8316,153.8486,153.7552,153.7552,5000.0
2012-12-04 12:25:00,181.14,181.58,181.11,181.39,25400.0,153.7382,154.1117,153.7128,153.9504,25400.0
2012-12-04 12:30:00,181.43,181.53,181.24,181.44,19100.0,153.9844,154.0692,153.8231,153.9929,19100.0
2012-12-04 12:35:00,181.37,181.5,181.19,181.3,23300.0,153.9335,154.0438,153.7807,153.874,23300.0
2012-12-04 12:40:00,181.39,181.41,181.21,181.39,14100.0,153.9504,153.9674,153.7977,153.9504,14100.0
2012-12-04 12:45:00,181.39,181.53,181.38,181.45,20600.0,153.9504,154.0692,153.9419,154.0013,20600.0
2012-12-04 12:50:00,181.46,181.46,181.24,181.28,9300.0,154.0098,154.0098,153.8231,153.8571,9300.0
2012-12-04 12:55:00,181.29,181.36,181.21,181.29,3600.0,153.8656,153.925,153.7977,153.8656,3600.0
2012-12-04 13:00:00,181.28,181.28,181.05,181.13,10400.0,153.8571,153.8571,153.6619,153.7298,10400.0
2012-12-04 13:05:00,181.11,181.35,181.11,181.26,9800.0,153.7128,153.9165,153.7128,153.8401,9800.0
2012-12-04 13:10:00,181.24,181.37,181.24,181.33,11000.0,153.8231,153.9335,153.8231,153.8995,11000.0
2012-12-04 13:15:00,181.33,181.37,181.24,181.26,10400.0,153.8995,153.9335,153.8231,153.8401,10400.0
2012-12-04 13:20:00,181.25,181.46,181.25,181.43,7400.0,153.8316,154.0098,153.8316,153.9844,7400.0
2012-12-04 13:25:00,181.44,181.66,181.4,181.58,9000.0,153.9929,154.1796,153.9589,154.1117,9000.0
2012-12-04 13:30:00,181.61,181.65,181.45,181.45,8000.0,154.1371,154.1711,154.0013,154.0013,8000.0
2012-12-04 13:35:00,181.49,181.59,181.47,181.53,9800.0,154.0353,154.1202,154.0183,154.0692,9800.0
2012-12-04 13:40:00,181.55,181.92,181.55,181.75,41300.0,154.0862,154.4003,154.0862,154.256,41300.0
2012-12-04 13:45:00,181.79,181.91,181.77,181.86,9500.0,154.2899,154.3918,154.2729,154.3493,9500.0
2012-12-04 13:50:00,181.91,182.25,181.89,182.25,25900.0,154.3918,154.6803,154.3748,154.6803,25900.0
2012-12-04 13:55:00,182.23,182.29,182.05,182.05,25300.0,154.6634,154.7143,154.5106,154.5106,25300.0
2012-12-04 14:00:00,182.1,182.26,182.04,182.19,23700.0,154.553,154.6888,154.5021,154.6294,23700.0
2012-12-04 14:05:00,182.18,182.21,182.01,182.01,13000.0,154.6209,154.6464,154.4766,154.4766,13000.0
2012-12-04 14:10:00,182.03,182.1,181.93,181.95,20000.0,154.4936,154.553,154.4087,154.4257,20000.0
2012-12-04 14:15:00,181.93,182.01,181.86,181.95,11100.0,154.4087,154.4766,154.3493,154.4257,11100.0
2012-12-04 14:20:00,181.95,182.06,181.94,181.95,6600.0,154.4257,154.5191,154.4172,154.4257,6600.0
2012-12-04 14:25:00,181.92,182.0,181.88,181.88,22900.0,154.4003,154.4681,154.3663,154.3663,22900.0
2012-12-04 14:30:00,181.88,181.92,181.83,181.91,7400.0,154.3663,154.4003,154.3239,154.3918,7400.0
2012-12-04 14:35:00,181.91,181.92,181.8,181.8,3100.0,154.3918,154.4003,154.2984,154.2984,3100.0
2012-12-04 14:40:00,181.85,182.18,181.85,182.04,28700.0,154.3408,154.6209,154.3408,154.5021,28700.0
2012-12-04 14:45:00,182.04,182.05,181.97,182.0,4300.0,154.5021,154.5106,154.4427,154.4681,4300.0
2012-12-04 14:50:00,182.01,182.11,182.0,182.0,8200.0,154.4766,154.5615,154.4681,154.4681,8200.0
2012-12-04 14:55:00,182.0,182.01,181.89,181.99,3800.0,154.4681,154.4766,154.3748,154.4597,3800.0
2012-12-04 15:00:00,182.01,182.09,182.0,182.08,12000.0,154.4766,154.5445,154.4681,154.536,12000.0
2012-12-04 15:05:00,182.08,182.31,182.07,182.26,10500.0,154.536,154.7313,154.5276,154.6888,10500.0
2012-12-04 15:10:00,182.25,182.25,182.12,182.14,4400.0,154.6803,154.6803,154.57,154.587,4400.0
2012-12-04 15:15:00,182.16,182.24,182.14,182.23,5200.0,154.6039,154.6718,154.587,154.6634,5200.0
2012-12-04 15:20:00,182.21,182.25,182.08,182.21,11600.0,154.6464,154.6803,154.536,154.6464,11600.0
2012-12-04 15:25:00,182.2,182.36,182.2,182.27,16400.0,154.6379,154.7737,154.6379,154.6973,16400.0
2012-12-04 15:30:00,182.28,182.28,182.12,182.12,9300.0,154.7058,154.7058,154.57,154.57,9300.0
2012-12-04 15:35:00,182.1,182.24,182.04,182.21,14500.0,154.553,154.6718,154.5021,154.6464,14500.0
2012-12-04 15:40:00,182.13,182.21,182.07,182.19,8600.0,154.5785,154.6464,154.5276,154.6294,8600.0
2012-12-04 15:45:00,182.26,182.26,182.08,182.19,21900.0,154.6888,154.6888,154.536,154.6294,21900.0
2012-12-04 15:50:00,182.19,182.23,182.01,182.07,63700.0,154.6294,154.6634,154.4766,154.5276,63700.0
2012-12-04 15:55:00,182.06,182.18,181.95,181.95,83300.0,154.5191,154.6209,154.4257,154.4257,83300.0
2012-12-05 09:30:00,182.52,182.6,182.26,182.41,44300.0,154.9095,154.9774,154.6888,154.8161,44300.0
2012-12-05 09:35:00,182.32,182.72,182.26,182.57,15400.0,154.7397,155.0792,154.6888,154.9519,15400.0
2012-12-05 09:40:00,182.55,182.72,182.46,182.47,5300.0,154.9349,155.0792,154.8586,154.867,5300.0
2012-12-05 09:45:00,182.46,182.68,182.22,182.27,17500.0,154.8586,155.0453,154.6549,154.6973,17500.0
2012-12-05 09:50:00,182.28,182.35,182.11,182.15,19000.0,154.7058,154.7652,154.5615,154.5955,19000.0
2012-12-05 09:55:00,182.16,182.24,181.81,181.9,30900.0,154.6039,154.6718,154.3069,154.3833,30900.0
2012-12-05 10:00:00,181.95,182.24,181.74,181.77,50800.0,154.4257,154.6718,154.2475,154.2729,50800.0
2012-12-05 10:05:00,181.84,182.12,181.8,182.03,30100.0,154.3324,154.57,154.2984,154.4936,30100.0
2012-12-05 10:10:00,181.98,181.98,181.85,181.92,11800.0,154.4512,154.4512,154.3408,154.4003,11800.0
2012-12-05 10:15:00,181.94,182.11,181.94,182.03,8500.0,154.4172,154.5615,154.4172,154.4936,8500.0
2012-12-05 10:20:00,181.98,182.17,181.83,181.83,10400.0,154.4512,154.6124,154.3239,154.3239,10400.0
2012-12-05 10:25:00,181.82,181.84,181.54,181.54,19500.0,154.3154,154.3324,154.0777,154.0777,19500.0
2012-12-05 10:30:00,181.49,181.72,181.44,181.65,23000.0,154.0353,154.2305,153.9929,154.1711,23000.0
2012-12-05 10:35:00,181.69,181.76,181.46,181.47,8500.0,154.205,154.2645,154.0098,154.0183,8500.0
2012-12-05 10:40:00,181.45,181.46,181.09,181.1,24100.0,154.0013,154.0098,153.6958,153.7043,24100.0
2012-12-05 10:45:00,181.07,181.27,180.95,181.19,17000.0,153.6788,153.8486,153.577,153.7807,17000.0
2012-12-05 10:50:00,181.18,181.27,181.05,181.05,13700.0,153.7722,153.8486,153.6619,153.6619,13700.0
2012-12-05 10:55:00,181.02,181.29,180.91,181.29,133800.0,153.6364,153.8656,153.543,153.8656,133800.0
2012-12-05 11:00:00,181.36,181.41,181.18,181.41,25400.0,153.925,153.9674,153.7722,153.9674,25400.0
2012-12-05 11:05:00,181.46,181.59,181.39,181.48,130800.0,154.0098,154.1202,153.9504,154.0268,130800.0
2012-12-05 11:10:00,181.53,181.84,181.44,181.73,43800.0,154.0692,154.3324,153.9929,154.239,43800.0
2012-12-05 11:15:00,181.73,181.83,181.54,181.55,14500.0,154.239,154.3239,154.0777,154.0862,14500.0
2012-12-05 11:20:00,181.57,181.69,181.53,181.66,5600.0,154.1032,154.205,154.0692,154.1796,5600.0
2012-12-05 11:25:00,181.65,181.96,181.65,181.76,40600.0,154.1711,154.4342,154.1711,154.2645,40600.0
2012-12-05 11:30:00,181.73,182.21,181.73,182.13,50000.0,154.239,154.6464,154.239,154.5785,50000.0
2012-12-05 11:35:00,182.15,182.23,182.06,182.14,19000.0,154.5955,154.6634,154.5191,154.587,19000.0
2012-12-05 11:40:00,182.06,182.29,182.05,182.09,22300.0,154.5191,154.7143,154.5106,154.5445,22300.0
2012-12-05 11:45:00,182.13,182.19,182.12,182.19,9600.0,154.5785,154.6294,154.57,154.6294,9600.0
2012-12-05 11:50:00,182.14,182.23,182.07,182.2,11100.0,154.587,154.6634,154.5276,154.6379,11100.0
2012-12-05 11:55:00,182.23,182.56,182.23,182.41,41000.0,154.6634,154.9434,154.6634,154.8161,41000.0
2012-12-05 12:00:00,182.4,182.72,182.38,182.66,46200.0,154.8076,155.0792,154.7907,155.0283,46200.0
2012-12-05 12:05:00,182.66,182.98,182.65,182.75,79100.0,155.0283,155.2999,155.0198,155.1047,79100.0
2012-12-05 12:10:00,182.75,182.83,182.6,182.65,16500.0,155.1047,155.1726,154.9774,155.0198,16500.0
2012-12-05 12:15:00,182.64,182.64,182.51,182.61,11400.0,155.0113,155.0113,154.901,154.9859,11400.0
2012-12-05 12:20:00,182.65,182.68,182.6,182.6,16600.0,155.0198,155.0453,154.9774,154.9774,16600.0
2012-12-05 12:25:00,182.62,182.62,182.37,182.46,25700.0,154.9944,154.9944,154.7822,154.8586,25700.0
2012-12-05 12:30:00,182.46,182.79,182.46,182.66,29400.0,154.8586,155.1386,154.8586,155.0283,29400.0
2012-12-05 12:35:00,182.69,182.88,182.69,182.86,22100.0,155.0538,155.215,155.0538,155.1981,22100.0
2012-12-05 12:40:00,182.83,182.98,182.82,182.87,22700.0,155.1726,155.2999,155.1641,155.2065,22700.0
2012-12-05 12:45:00,182.86,182.93,182.57,182.62,18400.0,155.1981,155.2575,154.9519,154.9944,18400.0
2012-12-05 12:50:00,182.63,182.72,182.63,182.64,7200.0,155.0028,155.0792,155.0028,155.0113,7200.0
2012-12-05 12:55:00,182.67,182.76,182.64,182.69,3900.0,155.0368,155.1132,155.0113,155.0538,3900.0
2012-12-05 13:00:00,182.74,182.75,182.67,182.72,11300.0,155.0962,155.1047,155.0368,155.0792,11300.0
2012-12-05 13:05:00,182.73,182.78,182.69,182.78,5800.0,155.0877,155.1302,155.0538,155.1302,5800.0
2012-12-05 13:10:00,182.82,182.9,182.72,182.82,7700.0,155.1641,155.232,155.0792,155.1641,7700.0
2012-12-05 13:15:00,182.84,182.84,182.7,182.71,12100.0,155.1811,155.1811,155.0623,155.0707,12100.0
2012-12-05 13:20:00,182.68,182.78,182.65,182.7,5000.0,155.0453,155.1302,155.0198,155.0623,5000.0
2012-12-05 13:25:00,182.68,182.73,182.64,182.64,2700.0,155.0453,155.0877,155.0113,155.0113,2700.0
2012-12-05 13:30:00,182.63,182.67,182.57,182.59,4700.0,155.0028,155.0368,154.9519,154.9689,4700.0
2012-12-05 13:35:00,182.63,182.71,182.61,182.61,5100.0,155.0028,155.0707,154.9859,154.9859,5100.0
2012-12-05 13:40:00,182.61,182.69,182.5,182.59,14200.0,154.9859,155.0538,154.8925,154.9689,14200.0
2012-12-05 13:45:00,182.53,182.53,182.42,182.47,7200.0,154.918,154.918,154.8246,154.867,7200.0
2012-12-05 13:50:00,182.48,182.62,182.48,182.58,8000.0,154.8755,154.9944,154.8755,154.9604,8000.0
2012-12-05 13:55:00,182.57,182.62,182.49,182.54,11100.0,154.9519,154.9944,154.884,154.9265,11100.0
2012-12-05 14:00:00,182.53,182.75,182.53,182.66,30000.0,154.918,155.1047,154.918,155.0283,30000.0
2012-12-05 14:05:00,182.63,182.73,182.59,182.67,13000.0,155.0028,155.0877,154.9689,155.0368,13000.0
2012-12-05 14:10:00,182.67,182.73,182.64,182.64,11300.0,155.0368,155.0877,155.0113,155.0113,11300.0
2012-12-05 14:15:00,182.67,182.79,182.66,182.79,7300.0,155.0368,155.1386,155.0283,155.1386,7300.0
2012-12-05 14:20:00,182.74,182.75,182.67,182.68,8900.0,155.0962,155.1047,155.0368,155.0453,8900.0
2012-12-05 14:25:00,182.66,182.73,182.59,182.6,14000.0,155.0283,155.0877,154.9689,154.9774,14000.0
2012-12-05 14:30:00,182.64,182.68,182.54,182.66,12100.0,155.0113,155.0453,154.9265,155.0283,12100.0
2012-12-05 14:35:00,182.67,182.7,182.6,182.7,7400.0,155.0368,155.0623,154.9774,155.0623,7400.0
2012-12-05 14:40:00,182.72,182.79,182.66,182.66,6700.0,155.0792,155.1386,155.0283,155.0283,6700.0
2012-12-05 14:45:00,182.66,182.72,182.6,182.65,8700.0,155.0283,155.0792,154.9774,155.0198,8700.0
2012-12-05 14:50:00,182.64,182.76,182.62,182.71,7300.0,155.0113,155.1132,154.9944,155.0707,7300.0
2012-12-05 14:55:00,182.71,182.78,182.61,182.67,23700.0,155.0707,155.1302,154.9859,155.0368,23700.0
2012-12-05 15:00:00,182.66,182.83,182.66,182.82,15400.0,155.0283,155.1726,155.0283,155.1641,15400.0
2012-12-05 15:05:00,182.84,182.85,182.74,182.85,11200.0,155.1811,155.1896,155.0962,155.1896,11200.0
2012-12-05 15:10:00,182.83,182.97,182.81,182.89,20000.0,155.1726,155.2914,155.1556,155.2235,20000.0
2012-12-05 15:15:00,182.95,182.98,182.81,182.82,22900.0,155.2744,155.2999,155.1556,155.1641,22900.0
2012-12-05 15:20:00,182.82,182.82,182.69,182.78,19800.0,155.1641,155.1641,155.0538,155.1302,19800.0
2012-12-05 15:25:00,182.78,182.84,182.72,182.77,5600.0,155.1302,155.1811,155.0792,155.1217,5600.0
2012-12-05 15:30:00,182.75,182.85,182.75,182.8,9800.0,155.1047,155.1896,155.1047,155.1471,9800.0
2012-12-05 15:35:00,182.81,182.81,182.67,182.68,18100.0,155.1556,155.1556,155.0368,155.0453,18100.0
2012-12-05 15:40:00,182.68,182.76,182.51,182.55,41600.0,155.0453,155.1132,154.901,154.9349,41600.0
2012-12-05 15:45:00,182.56,182.56,182.37,182.47,20300.0,154.9434,154.9434,154.7822,154.867,20300.0
2012-12-05 15:50:00,182.49,182.63,182.48,182.55,29600.0,154.884,155.0028,154.8755,154.9349,29600.0
2012-12-05 15:55:00,182.54,182.55,182.3,182.37,103800.0,154.9265,154.9349,154.7228,154.7822,103800.0
2012-12-06 09:30:00,182.24,182.49,182.14,182.44,23200.0,154.6718,154.884,154.587,154.8416,23200.0
2012-12-06 09:35:00,182.45,182.79,182.41,182.77,32600.0,154.8501,155.1386,154.8161,155.1217,32600.0
2012-12-06 09:40:00,182.77,182.85,182.2,182.2,24900.0,155.1217,155.1896,154.6379,154.6379,24900.0
2012-12-06 09:45:00,182.19,182.5,182.16,182.48,24900.0,154.6294,154.8925,154.6039,154.8755,24900.0
2012-12-06 09:50:00,182.4,182.62,182.28,182.53,46300.0,154.8076,154.9944,154.7058,154.918,46300.0
2012-12-06 09:55:00,182.46,182.59,182.26,182.3,16800.0,154.8586,154.9689,154.6888,154.7228,16800.0
2012-12-06 10:00:00,182.3,182.38,182.1,182.32,19300.0,154.7228,154.7907,154.553,154.7397,19300.0
2012-12-06 10:05:00,182.3,182.5,182.29,182.42,14900.0,154.7228,154.8925,154.7143,154.8246,14900.0
2012-12-06 10:10:00,182.33,182.33,182.12,182.21,43000.0,154.7482,154.7482,154.57,154.6464,43000.0
2012-12-06 10:15:00,182.21,182.35,182.04,182.05,64300.0,154.6464,154.7652,154.5021,154.5106,64300.0
2012-12-06 10:20:00,182.14,182.33,182.01,182.19,8200.0,154.587,154.7482,154.4766,154.6294,8200.0
2012-12-06 10:25:00,182.14,182.35,182.12,182.21,7900.0,154.587,154.7652,154.57,154.6464,7900.0
2012-12-06 10:30:00,182.22,182.33,182.13,182.33,16000.0,154.6549,154.7482,154.5785,154.7482,16000.0
2012-12-06 10:35:00,182.32,182.68,182.27,182.65,30100.0,154.7397,155.0453,154.6973,155.0198,30100.0
2012-12-06 10:40:00,182.65,182.72,182.55,182.58,32800.0,155.0198,155.0792,154.9349,154.9604,32800.0
2012-12-06 10:45:00,182.54,182.83,182.52,182.81,48500.0,154.9265,155.1726,154.9095,155.1556,48500.0
2012-12-06 10:50:00,182.85,182.9,182.71,182.71,32600.0,155.1896,155.232,155.0707,155.0707,32600.0
2012-12-06 10:55:00,182.74,182.83,182.71,182.75,17500.0,155.0962,155.1726,155.0707,155.1047,17500.0
2012-12-06 11:00:00,182.79,182.88,182.76,182.79,12600.0,155.1386,155.215,155.1132,155.1386,12600.0
2012-12-06 11:05:00,182.76,182.79,182.67,182.74,7100.0,155.1132,155.1386,155.0368,155.0962,7100.0
2012-12-06 11:10:00,182.76,182.79,182.62,182.72,6600.0,155.1132,155.1386,154.9944,155.0792,6600.0
2012-12-06 11:15:00,182.75,182.76,182.67,182.75,2100.0,155.1047,155.1132,155.0368,155.1047,2100.0
2012-12-06 11:20:00,182.68,182.91,182.65,182.86,14200.0,155.0453,155.2405,155.0198,155.1981,14200.0
2012-12-06 11:25:00,182.84,182.9,182.77,182.84,8000.0,155.1811,155.232,155.1217,155.1811,8000.0
2012-12-06 11:30:00,182.88,182.94,182.74,182.75,16200.0,155.215,155.266,155.0962,155.1047,16200.0
2012-12-06 11:35:00,182.74,183.11,182.74,183.06,15700.0,155.0962,155.4102,155.0962,155.3678,15700.0
2012-12-06 11:40:00,183.06,183.07,182.93,182.94,14200.0,155.3678,155.3763,155.2575,155.266,14200.0
2012-12-06 11:45:00,182.95,182.99,182.86,182.92,8000.0,155.2744,155.3084,155.1981,155.249,8000.0
2012-12-06 11:50:00,182.95,182.99,182.86,182.86,11800.0,155.2744,155.3084,155.1981,155.1981,11800.0
2012-12-06 11:55:00,182.85,182.86,182.72,182.74,14700.0,155.1896,155.1981,155.0792,155.0962,14700.0
2012-12-06 12:00:00,182.75,182.82,182.72,182.72,5100.0,155.1047,155.1641,155.0792,155.0792,5100.0
2012-12-06 12:05:00,182.74,182.8,182.67,182.69,5000.0,155.0962,155.1471,155.0368,155.0538,5000.0
2012-12-06 12:10:00,182.7,182.7,182.62,182.65,2700.0,155.0623,155.0623,154.9944,155.0198,2700.0
2012-12-06 12:15:00,182.65,182.67,182.57,182.62,12600.0,155.0198,155.0368,154.9519,154.9944,12600.0
2012-12-06 12:20:00,182.61,182.66,182.52,182.55,10600.0,154.9859,155.0283,154.9095,154.9349,10600.0
2012-12-06 12:25:00,182.59,182.59,182.33,182.35,22900.0,154.9689,154.9689,154.7482,154.7652,22900.0
2012-12-06 12:30:00,182.34,182.44,182.2,182.44,16500.0,154.7567,154.8416,154.6379,154.8416,16500.0
2012-12-06 12:35:00,182.4,182.49,182.35,182.46,13200.0,154.8076,154.884,154.7652,154.8586,13200.0
2012-12-06 12:40:00,182.45,182.51,182.29,182.42,18300.0,154.8501,154.901,154.7143,154.8246,18300.0
2012-12-06 12:45:00,182.41,182.51,182.36,182.49,24300.0,154.8161,154.901,154.7737,154.884,24300.0
2012-12-06 12:50:00,182.5,182.51,182.4,182.47,11100.0,154.8925,154.901,154.8076,154.867,11100.0
2012-12-06 12:55:00,182.44,182.5,182.35,182.37,18500.0,154.8416,154.8925,154.7652,154.7822,18500.0
2012-12-06 13:00:00,182.33,182.38,182.28,182.38,14000.0,154.7482,154.7907,154.7058,154.7907,14000.0
2012-12-06 13:05:00,182.4,182.45,182.35,182.35,11600.0,154.8076,154.8501,154.7652,154.7652,11600.0
2012-12-06 13:10:00,182.38,182.5,182.38,182.41,18500.0,154.7907,154.8925,154.7907,154.8161,18500.0
2012-12-06 13:15:00,182.41,182.66,182.37,182.66,31200.0,154.8161,155.0283,154.7822,155.0283,31200.0
2012-12-06 13:20:00,182.69,182.75,182.65,182.68,26000.0,155.0538,155.1047,155.0198,155.0453,26000.0
2012-12-06 13:25:00,182.66,182.67,182.5,182.53,8700.0,155.0283,155.0368,154.8925,154.918,8700.0
2012-12-06 13:30:00,182.54,182.64,182.54,182.61,15400.0,154.9265,155.0113,154.9265,154.9859,15400.0
2012-12-06 13:35:00,182.61,182.63,182.52,182.53,18300.0,154.9859,155.0028,154.9095,154.918,18300.0
2012-12-06 13:40:00,182.56,182.58,182.49,182.56,9200.0,154.9434,154.9604,154.884,154.9434,9200.0
2012-12-06 13:45:00,182.56,182.66,182.52,182.64,11900.0,154.9434,155.0283,154.9095,155.0113,11900.0
2012-12-06 13:50:00,182.64,182.64,182.53,182.58,21400.0,155.0113,155.0113,154.918,154.9604,21400.0
2012-12-06 13:55:00,182.57,182.64,182.52,182.61,9000.0,154.9519,155.0113,154.9095,154.9859,9000.0
2012-12-06 14:00:00,182.63,182.66,182.54,182.56,18700.0,155.0028,155.0283,154.9265,154.9434,18700.0
2012-12-06 14:05:00,182.56,182.58,182.5,182.51,11900.0,154.9434,154.9604,154.8925,154.901,11900.0
2012-12-06 14:10:00,182.51,182.65,182.51,182.57,26500.0,154.901,155.0198,154.901,154.9519,26500.0
2012-12-06 14:15:00,182.59,182.61,182.47,182.5,9200.0,154.9689,154.9859,154.867,154.8925,9200.0
2012-12-06 14:20:00,182.49,182.6,182.47,182.53,25400.0,154.884,154.9774,154.867,154.918,25400.0
2012-12-06 14:25:00,182.54,182.64,182.54,182.6,12100.0,154.9265,155.0113,154.9265,154.9774,12100.0
2012-12-06 14:30:00,182.6,182.71,182.54,182.69,37700.0,154.9774,155.0707,154.9265,155.0538,37700.0
2012-12-06 14:35:00,182.67,182.7,182.58,182.65,13500.0,155.0368,155.0623,154.9604,155.0198,13500.0
2012-12-06 14:40:00,182.65,182.65,182.54,182.54,11800.0,155.0198,155.0198,154.9265,154.9265,11800.0
2012-12-06 14:45:00,182.53,182.56,182.48,182.5,10900.0,154.918,154.9434,154.8755,154.8925,10900.0
2012-12-06 14:50:00,182.5,182.58,182.45,182.55,14100.0,154.8925,154.9604,154.8501,154.9349,14100.0
2012-12-06 14:55:00,182.51,182.55,182.44,182.51,19500.0,154.901,154.9349,154.8416,154.901,19500.0
2012-12-06 15:00:00,182.53,182.57,182.41,182.43,15600.0,154.918,154.9519,154.8161,154.8331,15600.0
2012-12-06 15:05:00,182.46,182.57,182.43,182.46,14000.0,154.8586,154.9519,154.8331,154.8586,14000.0
2012-12-06 15:10:00,182.47,182.52,182.38,182.42,21000.0,154.867,154.9095,154.7907,154.8246,21000.0
2012-12-06 15:15:00,182.45,182.48,182.37,182.4,12400.0,154.8501,154.8755,154.7822,154.8076,12400.0
2012-12-06 15:20:00,182.4,182.54,182.4,182.47,16600.0,154.8076,154.9265,154.8076,154.867,16600.0
2012-12-06 15:25:00,182.5,182.5,182.42,182.43,15500.0,154.8925,154.8925,154.8246,154.8331,15500.0
2012-12-06 15:30:00,182.43,182.6,182.39,182.57,20900.0,154.8331,154.9774,154.7992,154.9519,20900.0
2012-12-06 15:35:00,182.6,182.73,182.6,182.63,24200.0,154.9774,155.0877,154.9774,155.0028,24200.0
2012-12-06 15:40:00,182.61,182.67,182.58,182.66,20300.0,154.9859,155.0368,154.9604,155.0283,20300.0
2012-12-06 15:45:00,182.66,182.69,182.53,182.65,22400.0,155.0283,155.0538,154.918,155.0198,22400.0
2012-12-06 15:50:00,182.68,182.74,182.65,182.74,20500.0,155.0453,155.0962,155.0198,155.0962,20500.0
2012-12-06 15:55:00,182.74,182.84,182.63,182.73,93300.0,155.0962,155.1811,155.0028,155.0877,93300.0
2012-12-07 09:30:00,183.34,183.46,182.99,183.25,49700.0,155.6054,155.7073,155.3084,155.5291,49700.0
2012-12-07 09:35:00,183.28,183.3,182.92,182.92,38900.0,155.5545,155.5715,155.249,155.249,38900.0
2012-12-07 09:40:00,182.94,183.02,182.77,182.92,33600.0,155.266,155.3338,155.1217,155.249,33600.0
2012-12-07 09:45:00,182.93,182.98,182.48,182.75,66600.0,155.2575,155.2999,154.8755,155.1047,66600.0
2012-12-07 09:50:00,182.73,182.9,182.61,182.75,33900.0,155.0877,155.232,154.9859,155.1047,33900.0
2012-12-07 09:55:00,182.55,182.73,182.37,182.53,30200.0,154.9349,155.0877,154.7822,154.918,30200.0
2012-12-07 10:00:00,182.57,182.68,182.43,182.57,38800.0,154.9519,155.0453,154.8331,154.9519,38800.0
2012-12-07 10:05:00,182.64,183.02,182.63,182.92,45200.0,155.0113,155.3338,155.0028,155.249,45200.0
2012-12-07 10:10:00,182.93,183.03,182.7,182.7,25900.0,155.2575,155.3423,155.0623,155.0623,25900.0
2012-12-07 10:15:00,182.78,183.03,182.78,182.95,14500.0,155.1302,155.3423,155.1302,155.2744,14500.0
2012-12-07 10:20:00,182.85,183.05,182.81,182.9,12500.0,155.1896,155.3593,155.1556,155.232,12500.0
2012-12-07 10:25:00,182.88,182.96,182.75,182.86,9900.0,155.215,155.2829,155.1047,155.1981,9900.0
2012-12-07 10:30:00,182.85,182.85,182.48,182.49,34800.0,155.1896,155.1896,154.8755,154.884,34800.0
2012-12-07 10:35:00,182.5,182.75,182.46,182.74,24100.0,154.8925,155.1047,154.8586,155.0962,24100.0
2012-12-07 10:40:00,182.7,182.79,182.58,182.78,8000.0,155.0623,155.1386,154.9604,155.1302,8000.0
2012-12-07 10:45:00,182.79,182.87,182.7,182.7,23800.0,155.1386,155.2065,155.0623,155.0623,23800.0
2012-12-07 10:50:00,182.76,182.81,182.66,182.75,9800.0,155.1132,155.1556,155.0283,155.1047,9800.0
2012-12-07 10:55:00,182.75,182.79,182.6,182.62,9000.0,155.1047,155.1386,154.9774,154.9944,9000.0
2012-12-07 11:00:00,182.68,182.82,182.26,182.59,34400.0,155.0453,155.1641,154.6888,154.9689,34400.0
2012-12-07 11:05:00,182.6,182.68,182.52,182.59,9300.0,154.9774,155.0453,154.9095,154.9689,9300.0
2012-12-07 11:10:00,182.56,182.66,182.47,182.57,15000.0,154.9434,155.0283,154.867,154.9519,15000.0
2012-12-07 11:15:00,182.53,182.84,182.5,182.65,15900.0,154.918,155.1811,154.8925,155.0198,15900.0
2012-12-07 11:20:00,182.62,182.75,182.62,182.67,4800.0,154.9944,155.1047,154.9944,155.0368,4800.0
2012-12-07 11:25:00,182.67,182.74,182.62,182.7,4400.0,155.0368,155.0962,154.9944,155.0623,4400.0
2012-12-07 11:30:00,182.71,182.89,182.53,182.76,7600.0,155.0707,155.2235,154.918,155.1132,7600.0
2012-12-07 11:35:00,182.8,182.8,182.71,182.71,1500.0,155.1471,155.1471,155.0707,155.0707,1500.0
2012-12-07 11:40:00,182.76,182.77,182.65,182.76,3700.0,155.1132,155.1217,155.0198,155.1132,3700.0
2012-12-07 11:45:00,182.72,182.76,182.58,182.61,5500.0,155.0792,155.1132,154.9604,154.9859,5500.0
2012-12-07 11:50:00,182.63,182.65,182.44,182.52,9200.0,155.0028,155.0198,154.8416,154.9095,9200.0
2012-12-07 11:55:00,182.53,182.54,182.41,182.43,4200.0,154.918,154.9265,154.8161,154.8331,4200.0
2012-12-07 12:00:00,182.45,182.5,182.38,182.47,4400.0,154.8501,154.8925,154.7907,154.867,4400.0
2012-12-07 12:05:00,182.5,182.55,182.41,182.55,4800.0,154.8925,154.9349,154.8161,154.9349,4800.0
2012-12-07 12:10:00,182.49,182.6,182.49,182.51,9300.0,154.884,154.9774,154.884,154.901,9300.0
2012-12-07 12:15:00,182.5,182.72,182.5,182.68,9700.0,154.8925,155.0792,154.8925,155.0453,9700.0
2012-12-07 12:20:00,182.65,182.66,182.54,182.59,6900.0,155.0198,155.0283,154.9265,154.9689,6900.0
2012-12-07 12:25:00,182.58,182.63,182.56,182.58,6300.0,154.9604,155.0028,154.9434,154.9604,6300.0
2012-12-07 12:30:00,182.55,182.63,182.55,182.61,4100.0,154.9349,155.0028,154.9349,154.9859,4100.0
2012-12-07 12:35:00,182.59,182.61,182.52,182.53,7000.0,154.9689,154.9859,154.9095,154.918,7000.0
2012-12-07 12:40:00,182.55,182.71,182.55,182.71,8700.0,154.9349,155.0707,154.9349,155.0707,8700.0
2012-12-07 12:45:00,182.7,182.75,182.67,182.69,4500.0,155.0623,155.1047,155.0368,155.0538,4500.0
2012-12-07 12:50:00,182.72,182.75,182.61,182.67,4900.0,155.0792,155.1047,154.9859,155.0368,4900.0
2012-12-07 12:55:00,182.68,182.7,182.59,182.7,10100.0,155.0453,155.0623,154.9689,155.0623,10100.0
2012-12-07 13:00:00,182.68,182.89,182.66,182.74,14400.0,155.0453,155.2235,155.0283,155.0962,14400.0
2012-12-07 13:05:00,182.71,182.81,182.71,182.71,2700.0,155.0707,155.1556,155.0707,155.0707,2700.0
2012-12-07 13:10:00,182.77,182.77,182.73,182.73,1500.0,155.1217,155.1217,155.0877,155.0877,1500.0
2012-12-07 13:15:00,182.73,182.81,182.68,182.72,7100.0,155.0877,155.1556,155.0453,155.0792,7100.0
2012-12-07 13:20:00,182.68,182.78,182.63,182.77,228000.0,155.0453,155.1302,155.0028,155.1217,228000.0
2012-12-07 13:25:00,182.77,182.9,182.76,182.79,35400.0,155.1217,155.232,155.1132,155.1386,35400.0
2012-12-07 13:30:00,182.81,182.84,182.74,182.8,24400.0,155.1556,155.1811,155.0962,155.1471,24400.0
2012-12-07 13:35:00,182.82,182.86,182.8,182.86,23100.0,155.1641,155.1981,155.1471,155.1981,23100.0
2012-12-07 13:40:00,182.83,182.83,182.72,182.76,40000.0,155.1726,155.1726,155.0792,155.1132,40000.0
2012-12-07 13:45:00,182.77,182.84,182.74,182.79,14400.0,155.1217,155.1811,155.0962,155.1386,14400.0
2012-12-07 13:50:00,182.79,182.83,182.72,182.76,26500.0,155.1386,155.1726,155.0792,155.1132,26500.0
2012-12-07 13:55:00,182.76,182.83,182.69,182.78,26700.0,155.1132,155.1726,155.0538,155.1302,26700.0
2012-12-07 14:00:00,182.77,182.81,182.71,182.76,8700.0,155.1217,155.1556,155.0707,155.1132,8700.0
2012-12-07 14:05:00,182.72,182.77,182.71,182.74,9800.0,155.0792,155.1217,155.0707,155.0962,9800.0
2012-12-07 14:10:00,182.74,182.8,182.73,182.8,11500.0,155.0962,155.1471,155.0877,155.1471,11500.0
2012-12-07 14:15:00,182.79,182.86,182.76,182.78,9000.0,155.1386,155.1981,155.1132,155.1302,9000.0
2012-12-07 14:20:00,182.76,182.85,182.75,182.84,95100.0,155.1132,155.1896,155.1047,155.1811,95100.0
2012-12-07 14:25:00,182.83,182.88,182.75,182.8,6600.0,155.1726,155.215,155.1047,155.1471,6600.0
2012-12-07 14:30:00,182.83,183.0,182.82,182.95,20000.0,155.1726,155.3169,155.1641,155.2744,20000.0
2012-12-07 14:35:00,182.98,183.0,182.89,182.89,9100.0,155.2999,155.3169,155.2235,155.2235,9100.0
2012-12-07 14:40:00,182.92,182.93,182.78,182.78,8800.0,155.249,155.2575,155.1302,155.1302,8800.0
2012-12-07 14:45:00,182.81,182.88,182.8,182.84,9800.0,155.1556,155.215,155.1471,155.1811,9800.0
2012-12-07 14:50:00,182.82,182.86,182.78,182.78,11200.0,155.1641,155.1981,155.1302,155.1302,11200.0
2012-12-07 14:55:00,182.8,182.84,182.75,182.79,12000.0,155.1471,155.1811,155.1047,155.1386,12000.0
2012-12-07 15:00:00,182.77,182.91,182.76,182.87,8000.0,155.1217,155.2405,155.1132,155.2065,8000.0
2012-12-07 15:05:00,182.83,182.86,182.79,182.86,9500.0,155.1726,155.1981,155.1386,155.1981,9500.0
2012-12-07 15:10:00,182.82,182.85,182.75,182.77,9000.0,155.1641,155.1896,155.1047,155.1217,9000.0
2012-12-07 15:15:00,182.75,182.81,182.73,182.77,12200.0,155.1047,155.1556,155.0877,155.1217,12200.0
2012-12-07 15:20:00,182.76,182.82,182.7,182.8,47700.0,155.1132,155.1641,155.0623,155.1471,47700.0
2012-12-07 15:25:00,182.77,182.88,182.69,182.88,29000.0,155.1217,155.215,155.0538,155.215,29000.0
2012-12-07 15:30:00,182.88,182.98,182.83,182.85,32600.0,155.215,155.2999,155.1726,155.1896,32600.0
2012-12-07 15:35:00,182.85,182.92,182.81,182.86,12000.0,155.1896,155.249,155.1556,155.1981,12000.0
2012-12-07 15:40:00,182.88,182.92,182.84,182.89,15800.0,155.215,155.249,155.1811,155.2235,15800.0
2012-12-07 15:45:00,182.9,183.03,182.88,182.93,25200.0,155.232,155.3423,155.215,155.2575,25200.0
2012-12-07 15:50:00,182.91,182.99,182.91,182.98,66500.0,155.2405,155.3084,155.2405,155.2999,66500.0
2012-12-07 15:55:00,182.98,183.03,182.89,182.92,93400.0,155.2999,155.3423,155.2235,155.249,93400.0
2012-12-10 09:30:00,182.99,183.12,182.77,183.09,91700.0,155.3084,155.4187,155.1217,155.3933,91700.0
2012-12-10 09:35:00,183.07,183.1,182.83,182.9,46300.0,155.3763,155.4017,155.1726,155.232,46300.0
2012-12-10 09:40:00,182.88,183.18,182.82,183.09,48000.0,155.215,155.4696,155.1641,155.3933,48000.0
2012-12-10 09:45:00,183.08,183.38,183.05,183.36,80200.0,155.3848,155.6394,155.3593,155.6224,80200.0
2012-12-10 09:50:00,183.32,183.4,183.23,183.32,22100.0,155.5885,155.6564,155.5121,155.5885,22100.0
2012-12-10 09:55:00,183.24,183.33,183.13,183.27,22100.0,155.5206,155.597,155.4272,155.546,22100.0
2012-12-10 10:00:00,183.32,183.42,183.23,183.38,37100.0,155.5885,155.6733,155.5121,155.6394,37100.0
2012-12-10 10:05:00,183.37,183.51,183.27,183.34,25800.0,155.6309,155.7497,155.546,155.6054,25800.0
2012-12-10 10:10:00,183.35,183.55,183.35,183.44,30900.0,155.6139,155.7837,155.6139,155.6903,30900.0
2012-12-10 10:15:00,183.45,183.45,183.2,183.27,31400.0,155.6988,155.6988,155.4866,155.546,31400.0
2012-12-10 10:20:00,183.29,183.45,183.27,183.44,17400.0,155.563,155.6988,155.546,155.6903,17400.0
2012-12-10 10:25:00,183.46,183.55,183.43,183.53,27700.0,155.7073,155.7837,155.6818,155.7667,27700.0
2012-12-10 10:30:00,183.52,183.6,183.52,183.57,12900.0,155.7582,155.8261,155.7582,155.8006,12900.0
2012-12-10 10:35:00,183.53,183.62,183.51,183.6,18500.0,155.7667,155.8431,155.7497,155.8261,18500.0
2012-12-10 10:40:00,183.61,183.64,183.59,183.64,25000.0,155.8346,155.8601,155.8176,155.8601,25000.0
2012-12-10 10:45:00,183.63,183.66,183.55,183.65,15200.0,155.8516,155.877,155.7837,155.8685,15200.0
2012-12-10 10:50:00,183.65,183.83,183.57,183.81,26100.0,155.8685,156.0213,155.8006,156.0043,26100.0
2012-12-10 10:55:00,183.83,183.94,183.79,183.91,22600.0,156.0213,156.1147,155.9874,156.0892,22600.0
2012-12-10 11:00:00,183.95,183.95,183.76,183.77,15200.0,156.1232,156.1232,155.9619,155.9704,15200.0
2012-12-10 11:05:00,183.84,183.92,183.75,183.9,11300.0,156.0298,156.0977,155.9534,156.0807,11300.0
2012-12-10 11:10:00,183.92,183.92,183.82,183.87,4900.0,156.0977,156.0977,156.0128,156.0553,4900.0
2012-12-10 11:15:00,183.88,183.88,183.83,183.85,2700.0,156.0638,156.0638,156.0213,156.0383,2700.0
2012-12-10 11:20:00,183.85,183.93,183.84,183.85,6300.0,156.0383,156.1062,156.0298,156.0383,6300.0
2012-12-10 11:25:00,183.84,183.86,183.76,183.85,48200.0,156.0298,156.0468,155.9619,156.0383,48200.0
2012-12-10 11:30:00,183.84,183.87,183.79,183.81,41400.0,156.0298,156.0553,155.9874,156.0043,41400.0
2012-12-10 11:35:00,183.82,183.96,183.78,183.93,167000.0,156.0128,156.1317,155.9789,156.1062,167000.0
2012-12-10 11:40:00,183.94,183.96,183.9,183.91,27000.0,156.1147,156.1317,156.0807,156.0892,27000.0
2012-12-10 11:45:00,183.93,184.01,183.89,183.98,38700.0,156.1062,156.1741,156.0722,156.1486,38700.0
2012-12-10 11:50:00,183.99,184.04,183.87,183.88,151300.0,156.1571,156.1995,156.0553,156.0638,151300.0
2012-12-10 11:55:00,183.88,183.91,183.84,183.9,77100.0,156.0638,156.0892,156.0298,156.0807,77100.0
2012-12-10 12:00:00,183.88,184.0,183.88,183.93,28300.0,156.0638,156.1656,156.0638,156.1062,28300.0
2012-12-10 12:05:00,183.93,184.03,183.93,184.0,28600.0,156.1062,156.1911,156.1062,156.1656,28600.0
2012-12-10 12:10:00,184.0,184.05,183.96,184.02,65500.0,156.1656,156.208,156.1317,156.1826,65500.0
2012-12-10 12:15:00,184.02,184.04,183.98,184.04,19300.0,156.1826,156.1995,156.1486,156.1995,19300.0
2012-12-10 12:20:00,184.02,184.11,184.01,184.05,236100.0,156.1826,156.259,156.1741,156.208,236100.0
2012-12-10 12:25:00,184.05,184.11,184.04,184.04,23100.0,156.208,156.259,156.1995,156.1995,23100.0
2012-12-10 12:30:00,184.03,184.07,184.0,184.06,27400.0,156.1911,156.225,156.1656,156.2165,27400.0
2012-12-10 12:35:00,184.05,184.07,184.0,184.05,10200.0,156.208,156.225,156.1656,156.208,10200.0
2012-12-10 12:40:00,184.06,184.07,184.0,184.0,64800.0,156.2165,156.225,156.1656,156.1656,64800.0
2012-12-10 12:45:00,184.0,184.04,183.98,183.98,35900.0,156.1656,156.1995,156.1486,156.1486,35900.0
2012-12-10 12:50:00,183.98,184.0,183.94,183.98,24100.0,156.1486,156.1656,156.1147,156.1486,24100.0
2012-12-10 12:55:00,183.98,184.01,183.97,183.99,28300.0,156.1486,156.1741,156.1401,156.1571,28300.0
2012-12-10 13:00:00,183.98,184.01,183.94,183.97,55800.0,156.1486,156.1741,156.1147,156.1401,55800.0
2012-12-10 13:05:00,183.97,183.97,183.91,183.91,97700.0,156.1401,156.1401,156.0892,156.0892,97700.0
2012-12-10 13:10:00,183.9,183.94,183.88,183.94,18900.0,156.0807,156.1147,156.0638,156.1147,18900.0
2012-12-10 13:15:00,183.95,184.01,183.94,183.98,36100.0,156.1232,156.1741,156.1147,156.1486,36100.0
2012-12-10 13:20:00,183.98,183.98,183.9,183.9,33800.0,156.1486,156.1486,156.0807,156.0807,33800.0
2012-12-10 13:25:00,183.9,183.93,183.88,183.88,38900.0,156.0807,156.1062,156.0638,156.0638,38900.0
2012-12-10 13:30:00,183.88,183.88,183.83,183.88,49200.0,156.0638,156.0638,156.0213,156.0638,49200.0
2012-12-10 13:35:00,183.87,183.88,183.79,183.8,12300.0,156.0553,156.0638,155.9874,155.9959,12300.0
2012-12-10 13:40:00,183.8,183.88,183.79,183.81,18900.0,155.9959,156.0638,155.9874,156.0043,18900.0
2012-12-10 13:45:00,183.81,183.87,183.81,183.82,10800.0,156.0043,156.0553,156.0043,156.0128,10800.0
2012-12-10 13:50:00,183.82,183.85,183.74,183.78,12600.0,156.0128,156.0383,155.9449,155.9789,12600.0
2012-12-10 13:55:00,183.77,183.78,183.69,183.72,8700.0,155.9704,155.9789,155.9025,155.928,8700.0
2012-12-10 14:00:00,183.72,183.76,183.69,183.76,9000.0,155.928,155.9619,155.9025,155.9619,9000.0
2012-12-10 14:05:00,183.76,183.77,183.72,183.74,9800.0,155.9619,155.9704,155.928,155.9449,9800.0
2012-12-10 14:10:00,183.72,183.72,183.71,183.71,4000.0,155.928,155.928,155.9195,155.9195,4000.0
2012-12-10 14:15:00,183.72,183.77,183.7,183.72,11500.0,155.928,155.9704,155.911,155.928,11500.0
2012-12-10 14:20:00,183.71,183.71,183.66,183.68,5000.0,155.9195,155.9195,155.877,155.894,5000.0
2012-12-10 14:25:00,183.69,183.76,183.65,183.66,20200.0,155.9025,155.9619,155.8685,155.877,20200.0
2012-12-10 14:30:00,183.67,183.68,183.53,183.57,10400.0,155.8855,155.894,155.7667,155.8006,10400.0
2012-12-10 14:35:00,183.59,183.61,183.4,183.4,12900.0,155.8176,155.8346,155.6564,155.6564,12900.0
2012-12-10 14:40:00,183.45,183.55,183.43,183.55,10000.0,155.6988,155.7837,155.6818,155.7837,10000.0
2012-12-10 14:45:00,183.57,183.57,183.5,183.53,15500.0,155.8006,155.8006,155.7412,155.7667,15500.0
2012-12-10 14:50:00,183.51,183.65,183.51,183.64,13600.0,155.7497,155.8685,155.7497,155.8601,13600.0
2012-12-10 14:55:00,183.64,183.79,183.6,183.72,16900.0,155.8601,155.9874,155.8261,155.928,16900.0
2012-12-10 15:00:00,183.7,183.74,183.67,183.74,22300.0,155.911,155.9449,155.8855,155.9449,22300.0
2012-12-10 15:05:00,183.73,183.75,183.69,183.73,13400.0,155.9364,155.9534,155.9025,155.9364,13400.0
2012-12-10 15:10:00,183.73,183.83,183.67,183.79,12100.0,155.9364,156.0213,155.8855,155.9874,12100.0
2012-12-10 15:15:00,183.77,183.78,183.71,183.72,7500.0,155.9704,155.9789,155.9195,155.928,7500.0
2012-12-10 15:20:00,183.7,183.83,183.7,183.75,21300.0,155.911,156.0213,155.911,155.9534,21300.0
2012-12-10 15:25:00,183.73,183.9,183.72,183.9,19000.0,155.9364,156.0807,155.928,156.0807,19000.0
2012-12-10 15:30:00,183.88,183.97,183.81,183.95,85500.0,156.0638,156.1401,156.0043,156.1232,85500.0
2012-12-10 15:35:00,183.95,184.04,183.94,184.02,55100.0,156.1232,156.1995,156.1147,156.1826,55100.0
2012-12-10 15:40:00,184.01,184.02,183.96,184.0,135100.0,156.1741,156.1826,156.1317,156.1656,135100.0
2012-12-10 15:45:00,184.0,184.05,183.98,184.0,420300.0,156.1656,156.208,156.1486,156.1656,420300.0
2012-12-10 15:50:00,183.99,183.99,183.86,183.88,172400.0,156.1571,156.1571,156.0468,156.0638,172400.0
2012-12-10 15:55:00,183.88,183.97,183.8,183.97,199700.0,156.0638,156.1401,155.9959,156.1401,199700.0
2012-12-11 09:30:00,184.87,184.99,184.54,184.76,53100.0,156.904,157.0058,156.6239,156.8106,53100.0
2012-12-11 09:35:00,184.73,184.8,184.53,184.65,59000.0,156.7852,156.8446,156.6154,156.7173,59000.0
2012-12-11 09:40:00,184.63,184.76,184.4,184.48,32400.0,156.7003,156.8106,156.5051,156.573,32400.0
2012-12-11 09:45:00,184.52,184.6,184.45,184.54,38500.0,156.6069,156.6748,156.5475,156.6239,38500.0
2012-12-11 09:50:00,184.66,184.99,184.64,184.93,279500.0,156.7258,157.0058,156.7088,156.9549,279500.0
2012-12-11 09:55:00,184.96,185.1,184.93,185.06,38400.0,156.9804,157.0992,156.9549,157.0653,38400.0
2012-12-11 10:00:00,185.02,185.13,184.9,184.92,25900.0,157.0313,157.1247,156.9295,156.9464,25900.0
2012-12-11 10:05:00,184.94,185.07,184.9,184.98,42100.0,156.9634,157.0737,156.9295,156.9974,42100.0
2012-12-11 10:10:00,184.98,185.03,184.93,184.94,26100.0,156.9974,157.0398,156.9549,156.9634,26100.0
2012-12-11 10:15:00,184.96,185.05,184.87,184.9,69800.0,156.9804,157.0568,156.904,156.9295,69800.0
2012-12-11 10:20:00,184.9,184.93,184.83,184.93,105800.0,156.9295,156.9549,156.87,156.9549,105800.0
2012-12-11 10:25:00,184.91,184.93,184.84,184.88,82200.0,156.9379,156.9549,156.8785,156.9125,82200.0
2012-12-11 10:30:00,184.89,184.96,184.85,184.85,65500.0,156.921,156.9804,156.887,156.887,65500.0
2012-12-11 10:35:00,184.84,184.92,184.83,184.91,10900.0,156.8785,156.9464,156.87,156.9379,10900.0
2012-12-11 10:40:00,184.94,185.05,184.93,185.0,58400.0,156.9634,157.0568,156.9549,157.0143,58400.0
2012-12-11 10:45:00,185.0,185.05,184.96,184.99,29300.0,157.0143,157.0568,156.9804,157.0058,29300.0
2012-12-11 10:50:00,185.03,185.08,184.91,184.94,44200.0,157.0398,157.0822,156.9379,156.9634,44200.0
2012-12-11 10:55:00,184.92,184.99,184.92,184.93,22100.0,156.9464,157.0058,156.9464,156.9549,22100.0
2012-12-11 11:00:00,184.96,185.04,184.91,184.99,29500.0,156.9804,157.0483,156.9379,157.0058,29500.0
2012-12-11 11:05:00,185.0,185.0,184.87,184.97,51900.0,157.0143,157.0143,156.904,156.9889,51900.0
2012-12-11 11:10:00,184.94,185.05,184.94,185.02,18900.0,156.9634,157.0568,156.9634,157.0313,18900.0
2012-12-11 11:15:00,185.01,185.07,184.98,185.0,17200.0,157.0228,157.0737,156.9974,157.0143,17200.0
2012-12-11 11:20:00,185.01,185.34,184.97,185.17,70900.0,157.0228,157.3029,156.9889,157.1586,70900.0
2012-12-11 11:25:00,185.18,185.25,185.11,185.19,23200.0,157.1671,157.2265,157.1077,157.1756,23200.0
2012-12-11 11:30:00,185.22,185.23,185.11,185.15,16500.0,157.201,157.2095,157.1077,157.1416,16500.0
2012-12-11 11:35:00,185.18,185.21,185.13,185.18,40000.0,157.1671,157.1926,157.1247,157.1671,40000.0
2012-12-11 11:40:00,185.18,185.19,185.12,185.14,8900.0,157.1671,157.1756,157.1162,157.1331,8900.0
2012-12-11 11:45:00,185.16,185.19,185.09,185.14,20100.0,157.1501,157.1756,157.0907,157.1331,20100.0
2012-12-11 11:50:00,185.17,185.18,185.03,185.04,14300.0,157.1586,157.1671,157.0398,157.0483,14300.0
2012-12-11 11:55:00,185.05,185.13,185.02,185.1,21300.0,157.0568,157.1247,157.0313,157.0992,21300.0
2012-12-11 12:00:00,185.14,185.14,184.75,184.89,34700.0,157.1331,157.1331,156.8021,156.921,34700.0
2012-12-11 12:05:00,184.91,185.04,184.88,184.92,32300.0,156.9379,157.0483,156.9125,156.9464,32300.0
2012-12-11 12:10:00,184.95,185.04,184.94,184.97,17800.0,156.9719,157.0483,156.9634,156.9889,17800.0
2012-12-11 12:15:00,184.98,185.01,184.93,184.96,13100.0,156.9974,157.0228,156.9549,156.9804,13100.0
2012-12-11 12:20:00,184.96,185.16,184.95,185.12,19200.0,156.9804,157.1501,156.9719,157.1162,19200.0
2012-12-11 12:25:00,185.11,185.11,184.99,184.99,18700.0,157.1077,157.1077,157.0058,157.0058,18700.0
2012-12-11 12:30:00,185.01,185.01,184.94,184.95,10800.0,157.0228,157.0228,156.9634,156.9719,10800.0
2012-12-11 12:35:00,184.94,185.03,184.93,185.02,7600.0,156.9634,157.0398,156.9549,157.0313,7600.0
2012-12-11 12:40:00,185.03,185.03,184.98,185.0,6200.0,157.0398,157.0398,156.9974,157.0143,6200.0
2012-12-11 12:45:00,185.03,185.05,184.99,184.99,8500.0,157.0398,157.0568,157.0058,157.0058,8500.0
2012-12-11 12:50:00,185.01,185.12,185.01,185.07,5500.0,157.0228,157.1162,157.0228,157.0737,5500.0
2012-12-11 12:55:00,185.06,185.14,185.04,185.1,16200.0,157.0653,157.1331,157.0483,157.0992,16200.0
2012-12-11 13:00:00,185.13,185.15,185.07,185.13,9100.0,157.1247,157.1416,157.0737,157.1247,9100.0
2012-12-11 13:05:00,185.11,185.14,185.0,185.02,19300.0,157.1077,157.1331,157.0143,157.0313,19300.0
2012-12-11 13:10:00,184.99,185.07,184.99,185.01,9700.0,157.0058,157.0737,157.0058,157.0228,9700.0
2012-12-11 13:15:00,185.01,185.12,185.0,185.1,14800.0,157.0228,157.1162,157.0143,157.0992,14800.0
2012-12-11 13:20:00,185.1,185.11,185.03,185.09,19500.0,157.0992,157.1077,157.0398,157.0907,19500.0
2012-12-11 13:25:00,185.08,185.08,185.01,185.05,13700.0,157.0822,157.0822,157.0228,157.0568,13700.0
2012-12-11 13:30:00,185.06,185.08,185.03,185.06,11700.0,157.0653,157.0822,157.0398,157.0653,11700.0
2012-12-11 13:35:00,185.03,185.1,185.0,185.01,31800.0,157.0398,157.0992,157.0143,157.0228,31800.0
2012-12-11 13:40:00,185.02,185.08,185.0,185.04,19300.0,157.0313,157.0822,157.0143,157.0483,19300.0
2012-12-11 13:45:00,185.05,185.1,185.05,185.07,8300.0,157.0568,157.0992,157.0568,157.0737,8300.0
2012-12-11 13:50:00,185.07,185.09,185.03,185.03,23400.0,157.0737,157.0907,157.0398,157.0398,23400.0
2012-12-11 13:55:00,185.04,185.05,184.97,184.99,19600.0,157.0483,157.0568,156.9889,157.0058,19600.0
2012-12-11 14:00:00,185.01,185.1,185.0,185.08,12300.0,157.0228,157.0992,157.0143,157.0822,12300.0
2012-12-11 14:05:00,185.07,185.07,184.96,184.99,10500.0,157.0737,157.0737,156.9804,157.0058,10500.0
2012-12-11 14:10:00,185.01,185.02,184.93,184.94,9300.0,157.0228,157.0313,156.9549,156.9634,9300.0
2012-12-11 14:15:00,184.94,184.97,184.89,184.91,13300.0,156.9634,156.9889,156.921,156.9379,13300.0
2012-12-11 14:20:00,184.93,185.01,184.9,185.01,21400.0,156.9549,157.0228,156.9295,157.0228,21400.0
2012-12-11 14:25:00,184.96,185.02,184.95,184.95,16700.0,156.9804,157.0313,156.9719,156.9719,16700.0
2012-12-11 14:30:00,184.98,184.98,184.85,184.9,16400.0,156.9974,156.9974,156.887,156.9295,16400.0
2012-12-11 14:35:00,184.94,184.94,184.85,184.91,29200.0,156.9634,156.9634,156.887,156.9379,29200.0
2012-12-11 14:40:00,184.89,184.95,184.78,184.78,49600.0,156.921,156.9719,156.8276,156.8276,49600.0
2012-12-11 14:45:00,184.82,184.85,184.62,184.7,42100.0,156.8616,156.887,156.6918,156.7597,42100.0
2012-12-11 14:50:00,184.68,184.75,184.63,184.69,14800.0,156.7427,156.8021,156.7003,156.7512,14800.0
2012-12-11 14:55:00,184.72,184.73,184.55,184.64,80200.0,156.7767,156.7852,156.6324,156.7088,80200.0
2012-12-11 15:00:00,184.64,184.65,184.52,184.53,26800.0,156.7088,156.7173,156.6069,156.6154,26800.0
2012-12-11 15:05:00,184.5,184.54,184.41,184.48,26500.0,156.59,156.6239,156.5136,156.573,26500.0
2012-12-11 15:10:00,184.49,184.53,184.45,184.51,21200.0,156.5815,156.6154,156.5475,156.5985,21200.0
2012-12-11 15:15:00,184.47,184.5,184.3,184.41,31600.0,156.5645,156.59,156.4202,156.5136,31600.0
2012-12-11 15:20:00,184.43,184.52,184.41,184.45,28800.0,156.5306,156.6069,156.5136,156.5475,28800.0
2012-12-11 15:25:00,184.41,184.48,184.37,184.47,145800.0,156.5136,156.573,156.4796,156.5645,145800.0
2012-12-11 15:30:00,184.49,184.59,184.46,184.53,34400.0,156.5815,156.6663,156.556,156.6154,34400.0
2012-12-11 15:35:00,184.55,184.68,184.52,184.62,38700.0,156.6324,156.7427,156.6069,156.6918,38700.0
2012-12-11 15:40:00,184.61,184.76,184.59,184.72,51100.0,156.6833,156.8106,156.6663,156.7767,51100.0
2012-12-11 15:45:00,184.7,184.74,184.61,184.69,26800.0,156.7597,156.7937,156.6833,156.7512,26800.0
2012-12-11 15:50:00,184.67,184.81,184.62,184.8,49200.0,156.7342,156.8531,156.6918,156.8446,49200.0
2012-12-11 15:55:00,184.82,184.9,184.69,184.87,90400.0,156.8616,156.9295,156.7512,156.904,90400.0
2012-12-12 09:30:00,185.45,185.52,185.15,185.18,168800.0,157.3963,157.4557,157.1416,157.1671,168800.0
2012-12-12 09:35:00,185.2,185.22,185.09,185.17,185800.0,157.1841,157.201,157.0907,157.1586,185800.0
2012-12-12 09:40:00,185.18,185.34,185.17,185.22,113600.0,157.1671,157.3029,157.1586,157.201,113600.0
2012-12-12 09:45:00,185.2,185.31,185.13,185.3,69800.0,157.1841,157.2774,157.1247,157.2689,69800.0
2012-12-12 09:50:00,185.3,185.33,185.16,185.19,30500.0,157.2689,157.2944,157.1501,157.1756,30500.0
2012-12-12 09:55:00,185.21,185.27,185.12,185.18,35100.0,157.1926,157.2435,157.1162,157.1671,35100.0
2012-12-12 10:00:00,185.16,185.17,184.92,185.02,38700.0,157.1501,157.1586,156.9464,157.0313,38700.0
2012-12-12 10:05:00,185.03,185.11,185.0,185.11,17700.0,157.0398,157.1077,157.0143,157.1077,17700.0
2012-12-12 10:10:00,185.11,185.19,185.06,185.08,37300.0,157.1077,157.1756,157.0653,157.0822,37300.0
2012-12-12 10:15:00,185.08,185.27,185.04,185.26,49600.0,157.0822,157.2435,157.0483,157.235,49600.0
2012-12-12 10:20:00,185.24,185.4,185.23,185.39,37900.0,157.218,157.3538,157.2095,157.3453,37900.0
2012-12-12 10:25:00,185.42,185.49,185.41,185.41,22100.0,157.3708,157.4302,157.3623,157.3623,22100.0
2012-12-12 10:30:00,185.42,185.45,185.27,185.3,28300.0,157.3708,157.3963,157.2435,157.2689,28300.0
2012-12-12 10:35:00,185.32,185.35,185.23,185.26,25500.0,157.2859,157.3114,157.2095,157.235,25500.0
2012-12-12 10:40:00,185.25,185.28,185.21,185.22,31100.0,157.2265,157.252,157.1926,157.201,31100.0
2012-12-12 10:45:00,185.22,185.26,185.15,185.23,31400.0,157.201,157.235,157.1416,157.2095,31400.0
2012-12-12 10:50:00,185.23,185.26,185.11,185.12,23100.0,157.2095,157.235,157.1077,157.1162,23100.0
2012-12-12 10:55:00,185.11,185.2,185.05,185.16,24500.0,157.1077,157.1841,157.0568,157.1501,24500.0
2012-12-12 11:00:00,185.18,185.24,185.17,185.21,15300.0,157.1671,157.218,157.1586,157.1926,15300.0
2012-12-12 11:05:00,185.22,185.25,185.03,185.09,24600.0,157.201,157.2265,157.0398,157.0907,24600.0
2012-12-12 11:10:00,185.09,185.16,185.08,185.11,35000.0,157.0907,157.1501,157.0822,157.1077,35000.0
2012-12-12 11:15:00,185.12,185.19,185.06,185.15,15300.0,157.1162,157.1756,157.0653,157.1416,15300.0
2012-12-12 11:20:00,185.16,185.22,185.1,185.12,14700.0,157.1501,157.201,157.0992,157.1162,14700.0
2012-12-12 11:25:00,185.12,185.19,185.12,185.17,18500.0,157.1162,157.1756,157.1162,157.1586,18500.0
2012-12-12 11:30:00,185.17,185.19,185.12,185.19,17500.0,157.1586,157.1756,157.1162,157.1756,17500.0
2012-12-12 11:35:00,185.18,185.32,185.18,185.3,34900.0,157.1671,157.2859,157.1671,157.2689,34900.0
2012-12-12 11:40:00,185.27,185.3,185.22,185.22,9900.0,157.2435,157.2689,157.201,157.201,9900.0
2012-12-12 11:45:00,185.22,185.23,185.14,185.17,5600.0,157.201,157.2095,157.1331,157.1586,5600.0
2012-12-12 11:50:00,185.17,185.21,185.11,185.19,18600.0,157.1586,157.1926,157.1077,157.1756,18600.0
2012-12-12 11:55:00,185.17,185.17,185.0,185.03,18900.0,157.1586,157.1586,157.0143,157.0398,18900.0
2012-12-12 12:00:00,185.03,185.1,185.02,185.03,14100.0,157.0398,157.0992,157.0313,157.0398,14100.0
2012-12-12 12:05:00,185.07,185.09,185.0,185.02,19400.0,157.0737,157.0907,157.0143,157.0313,19400.0
2012-12-12 12:10:00,185.03,185.1,184.96,185.05,16000.0,157.0398,157.0992,156.9804,157.0568,16000.0
2012-12-12 12:15:00,185.09,185.09,184.97,185.02,13300.0,157.0907,157.0907,156.9889,157.0313,13300.0
2012-12-12 12:20:00,185.0,185.02,184.96,184.99,6900.0,157.0143,157.0313,156.9804,157.0058,6900.0
2012-12-12 12:25:00,184.99,185.05,184.99,185.05,6500.0,157.0058,157.0568,157.0058,157.0568,6500.0
2012-12-12 12:30:00,185.14,185.36,184.71,185.15,34700.0,157.1331,157.3199,156.7682,157.1416,34700.0
2012-12-12 12:35:00,185.15,185.46,185.09,185.46,47400.0,157.1416,157.4047,157.0907,157.4047,47400.0
2012-12-12 12:40:00,185.46,185.46,185.23,185.38,45600.0,157.4047,157.4047,157.2095,157.3368,45600.0
2012-12-12 12:45:00,185.38,185.59,185.34,185.48,73100.0,157.3368,157.5151,157.3029,157.4217,73100.0
2012-12-12 12:50:00,185.47,185.77,185.45,185.6,59200.0,157.4132,157.6678,157.3963,157.5236,59200.0
2012-12-12 12:55:00,185.6,185.65,185.51,185.57,21200.0,157.5236,157.566,157.4472,157.4981,21200.0
2012-12-12 13:00:00,185.57,185.71,185.57,185.64,25400.0,157.4981,157.6169,157.4981,157.5575,25400.0
2012-12-12 13:05:00,185.66,185.66,185.56,185.58,4500.0,157.5745,157.5745,157.4896,157.5066,4500.0
2012-12-12 13:10:00,185.57,185.57,185.3,185.41,21100.0,157.4981,157.4981,157.2689,157.3623,21100.0
2012-12-12 13:15:00,185.42,185.44,185.37,185.37,11700.0,157.3708,157.3878,157.3284,157.3284,11700.0
2012-12-12 13:20:00,185.41,185.6,185.39,185.54,30400.0,157.3623,157.5236,157.3453,157.4726,30400.0
2012-12-12 13:25:00,185.55,185.56,185.45,185.46,20600.0,157.4811,157.4896,157.3963,157.4047,20600.0
2012-12-12 13:30:00,185.44,185.61,185.44,185.52,20700.0,157.3878,157.532,157.3878,157.4557,20700.0
2012-12-12 13:35:00,185.49,185.53,185.44,185.44,8200.0,157.4302,157.4642,157.3878,157.3878,8200.0
2012-12-12 13:40:00,185.51,185.54,185.44,185.47,5700.0,157.4472,157.4726,157.3878,157.4132,5700.0
2012-12-12 13:45:00,185.48,185.48,185.41,185.47,11800.0,157.4217,157.4217,157.3623,157.4132,11800.0
2012-12-12 13:50:00,185.47,185.47,185.4,185.42,3400.0,157.4132,157.4132,157.3538,157.3708,3400.0
2012-12-12 13:55:00,185.43,185.43,185.35,185.35,3100.0,157.3793,157.3793,157.3114,157.3114,3100.0
2012-12-12 14:00:00,185.4,185.4,185.28,185.36,12400.0,157.3538,157.3538,157.252,157.3199,12400.0
2012-12-12 14:05:00,185.35,185.41,185.32,185.39,25900.0,157.3114,157.3623,157.2859,157.3453,25900.0
2012-12-12 14:10:00,185.42,185.45,185.37,185.45,15500.0,157.3708,157.3963,157.3284,157.3963,15500.0
2012-12-12 14:15:00,185.44,185.45,185.37,185.43,8400.0,157.3878,157.3963,157.3284,157.3793,8400.0
2012-12-12 14:20:00,185.44,185.44,185.31,185.39,29900.0,157.3878,157.3878,157.2774,157.3453,29900.0
2012-12-12 14:25:00,185.38,185.4,185.17,185.29,77400.0,157.3368,157.3538,157.1586,157.2605,77400.0
2012-12-12 14:30:00,185.25,185.28,185.16,185.27,14300.0,157.2265,157.252,157.1501,157.2435,14300.0
2012-12-12 14:35:00,185.26,185.28,185.16,185.21,16800.0,157.235,157.252,157.1501,157.1926,16800.0
2012-12-12 14:40:00,185.21,185.24,185.19,185.24,800.0,157.1926,157.218,157.1756,157.218,800.0
2012-12-12 14:45:00,185.23,185.38,185.23,185.34,56500.0,157.2095,157.3368,157.2095,157.3029,56500.0
2012-12-12 14:50:00,185.34,185.37,185.25,185.25,26400.0,157.3029,157.3284,157.2265,157.2265,26400.0
2012-12-12 14:55:00,185.27,185.31,185.22,185.25,31900.0,157.2435,157.2774,157.201,157.2265,31900.0
2012-12-12 15:00:00,185.24,185.24,184.89,184.9,93000.0,157.218,157.218,156.921,156.9295,93000.0
2012-12-12 15:05:00,184.91,185.08,184.9,184.96,18200.0,156.9379,157.0822,156.9295,156.9804,18200.0
2012-12-12 15:10:00,184.98,185.03,184.8,184.83,11900.0,156.9974,157.0398,156.8446,156.87,11900.0
2012-12-12 15:15:00,184.88,184.96,184.88,184.89,11500.0,156.9125,156.9804,156.9125,156.921,11500.0
2012-12-12 15:20:00,184.93,184.95,184.68,184.69,28400.0,156.9549,156.9719,156.7427,156.7512,28400.0
2012-12-12 15:25:00,184.69,184.75,184.45,184.54,18900.0,156.7512,156.8021,156.5475,156.6239,18900.0
2012-12-12 15:30:00,184.55,184.61,184.42,184.46,19100.0,156.6324,156.6833,156.5221,156.556,19100.0
2012-12-12 15:35:00,184.4,184.46,184.25,184.26,24900.0,156.5051,156.556,156.3778,156.3863,24900.0
2012-12-12 15:40:00,184.28,184.4,184.28,184.34,33200.0,156.4032,156.5051,156.4032,156.4542,33200.0
2012-12-12 15:45:00,184.32,184.43,184.26,184.42,43900.0,156.4372,156.5306,156.3863,156.5221,43900.0
2012-12-12 15:50:00,184.41,184.53,184.38,184.45,38300.0,156.5136,156.6154,156.4881,156.5475,38300.0
2012-12-12 15:55:00,184.43,184.55,184.36,184.55,57200.0,156.5306,156.6324,156.4711,156.6324,57200.0
2012-12-13 09:30:00,184.65,184.76,184.39,184.62,39800.0,156.7173,156.8106,156.4966,156.6918,39800.0
2012-12-13 09:35:00,184.68,184.83,184.64,184.79,22400.0,156.7427,156.87,156.7088,156.8361,22400.0
2012-12-13 09:40:00,184.74,184.74,184.29,184.29,21400.0,156.7937,156.7937,156.4117,156.4117,21400.0
2012-12-13 09:45:00,184.29,184.54,184.29,184.48,21900.0,156.4117,156.6239,156.4117,156.573,21900.0
2012-12-13 09:50:00,184.51,184.63,184.45,184.5,56600.0,156.5985,156.7003,156.5475,156.59,56600.0
2012-12-13 09:55:00,184.49,184.62,184.49,184.57,130300.0,156.5815,156.6918,156.5815,156.6494,130300.0
2012-12-13 10:00:00,184.52,184.64,184.47,184.6,33300.0,156.6069,156.7088,156.5645,156.6748,33300.0
2012-12-13 10:05:00,184.58,184.71,184.55,184.7,18000.0,156.6579,156.7682,156.6324,156.7597,18000.0
2012-12-13 10:10:00,184.71,184.84,184.71,184.81,7900.0,156.7682,156.8785,156.7682,156.8531,7900.0
2012-12-13 10:15:00,184.82,185.0,184.8,184.98,25300.0,156.8616,157.0143,156.8446,156.9974,25300.0
2012-12-13 10:20:00,184.99,185.06,184.97,184.99,33400.0,157.0058,157.0653,156.9889,157.0058,33400.0
2012-12-13 10:25:00,184.98,184.98,184.85,184.93,22000.0,156.9974,156.9974,156.887,156.9549,22000.0
2012-12-13 10:30:00,184.92,184.95,184.78,184.81,23000.0,156.9464,156.9719,156.8276,156.8531,23000.0
2012-12-13 10:35:00,184.81,184.81,184.7,184.72,20600.0,156.8531,156.8531,156.7597,156.7767,20600.0
2012-12-13 10:40:00,184.74,184.74,184.49,184.53,15100.0,156.7937,156.7937,156.5815,156.6154,15100.0
2012-12-13 10:45:00,184.55,184.6,184.47,184.5,14200.0,156.6324,156.6748,156.5645,156.59,14200.0
2012-12-13 10:50:00,184.5,184.59,184.43,184.5,22500.0,156.59,156.6663,156.5306,156.59,22500.0
2012-12-13 10:55:00,184.5,184.55,184.47,184.49,11600.0,156.59,156.6324,156.5645,156.5815,11600.0
2012-12-13 11:00:00,184.52,184.58,184.49,184.5,17400.0,156.6069,156.6579,156.5815,156.59,17400.0
2012-12-13 11:05:00,184.55,184.55,184.36,184.37,36000.0,156.6324,156.6324,156.4711,156.4796,36000.0
2012-12-13 11:10:00,184.35,184.39,184.15,184.17,15800.0,156.4627,156.4966,156.2929,156.3099,15800.0
2012-12-13 11:15:00,184.15,184.27,184.02,184.25,36900.0,156.2929,156.3948,156.1826,156.3778,36900.0
2012-12-13 11:20:00,184.24,184.24,184.14,184.14,8300.0,156.3693,156.3693,156.2844,156.2844,8300.0
2012-12-13 11:25:00,184.12,184.23,184.0,184.15,12900.0,156.2674,156.3608,156.1656,156.2929,12900.0
2012-12-13 11:30:00,184.17,184.22,184.06,184.22,39700.0,156.3099,156.3523,156.2165,156.3523,39700.0
2012-12-13 11:35:00,184.24,184.35,184.21,184.21,10100.0,156.3693,156.4627,156.3438,156.3438,10100.0
2012-12-13 11:40:00,184.19,184.19,184.09,184.13,6500.0,156.3269,156.3269,156.242,156.2759,6500.0
2012-12-13 11:45:00,184.09,184.12,184.01,184.07,3500.0,156.242,156.2674,156.1741,156.225,3500.0
2012-12-13 11:50:00,184.08,184.23,184.02,184.21,45300.0,156.2335,156.3608,156.1826,156.3438,45300.0
2012-12-13 11:55:00,184.19,184.24,184.16,184.23,10300.0,156.3269,156.3693,156.3014,156.3608,10300.0
2012-12-13 12:00:00,184.24,184.26,184.12,184.16,7200.0,156.3693,156.3863,156.2674,156.3014,7200.0
2012-12-13 12:05:00,184.15,184.19,184.1,184.16,22400.0,156.2929,156.3269,156.2505,156.3014,22400.0
2012-12-13 12:10:00,184.17,184.19,183.94,184.01,32200.0,156.3099,156.3269,156.1147,156.1741,32200.0
2012-12-13 12:15:00,184.02,184.05,183.84,183.88,19600.0,156.1826,156.208,156.0298,156.0638,19600.0
2012-12-13 12:20:00,183.83,183.94,183.81,183.89,38000.0,156.0213,156.1147,156.0043,156.0722,38000.0
2012-12-13 12:25:00,183.85,183.93,183.66,183.66,16300.0,156.0383,156.1062,155.877,155.877,16300.0
2012-12-13 12:30:00,183.69,183.71,183.62,183.68,111000.0,155.9025,155.9195,155.8431,155.894,111000.0
2012-12-13 12:35:00,183.66,183.66,183.57,183.57,12000.0,155.877,155.877,155.8006,155.8006,12000.0
2012-12-13 12:40:00,183.55,183.55,183.4,183.48,26800.0,155.7837,155.7837,155.6564,155.7243,26800.0
2012-12-13 12:45:00,183.49,183.52,183.42,183.52,31900.0,155.7328,155.7582,155.6733,155.7582,31900.0
2012-12-13 12:50:00,183.52,183.56,183.48,183.54,52800.0,155.7582,155.7922,155.7243,155.7752,52800.0
2012-12-13 12:55:00,183.55,183.59,183.44,183.48,8700.0,155.7837,155.8176,155.6903,155.7243,8700.0
2012-12-13 13:00:00,183.48,183.55,183.44,183.52,22000.0,155.7243,155.7837,155.6903,155.7582,22000.0
2012-12-13 13:05:00,183.52,183.52,183.39,183.44,3800.0,155.7582,155.7582,155.6479,155.6903,3800.0
2012-12-13 13:10:00,183.45,183.48,183.3,183.33,13100.0,155.6988,155.7243,155.5715,155.597,13100.0
2012-12-13 13:15:00,183.35,183.42,183.34,183.34,11800.0,155.6139,155.6733,155.6054,155.6054,11800.0
2012-12-13 13:20:00,183.35,183.45,183.31,183.44,8700.0,155.6139,155.6988,155.58,155.6903,8700.0
2012-12-13 13:25:00,183.45,183.5,183.41,183.5,12000.0,155.6988,155.7412,155.6649,155.7412,12000.0
2012-12-13 13:30:00,183.51,183.51,183.42,183.49,1900.0,155.7497,155.7497,155.6733,155.7328,1900.0
2012-12-13 13:35:00,183.46,183.5,183.43,183.46,2200.0,155.7073,155.7412,155.6818,155.7073,2200.0
2012-12-13 13:40:00,183.43,183.44,183.38,183.39,1100.0,155.6818,155.6903,155.6394,155.6479,1100.0
2012-12-13 13:45:00,183.41,183.41,183.33,183.33,5100.0,155.6649,155.6649,155.597,155.597,5100.0
2012-12-13 13:50:00,183.32,183.38,183.26,183.35,10500.0,155.5885,155.6394,155.5375,155.6139,10500.0
2012-12-13 13:55:00,183.35,183.36,183.32,183.35,1600.0,155.6139,155.6224,155.5885,155.6139,1600.0
2012-12-13 14:00:00,183.4,183.46,183.23,183.23,5900.0,155.6564,155.7073,155.5121,155.5121,5900.0
2012-12-13 14:05:00,183.24,183.24,183.09,183.12,6100.0,155.5206,155.5206,155.3933,155.4187,6100.0
2012-12-13 14:10:00,183.12,183.13,183.05,183.07,8100.0,155.4187,155.4272,155.3593,155.3763,8100.0
2012-12-13 14:15:00,183.06,183.06,182.95,182.97,7300.0,155.3678,155.3678,155.2744,155.2914,7300.0
2012-12-13 14:20:00,182.95,183.04,182.95,182.95,8500.0,155.2744,155.3508,155.2744,155.2744,8500.0
2012-12-13 14:25:00,182.94,183.1,182.92,183.09,10200.0,155.266,155.4017,155.249,155.3933,10200.0
2012-12-13 14:30:00,183.07,183.11,183.03,183.07,5300.0,155.3763,155.4102,155.3423,155.3763,5300.0
2012-12-13 14:35:00,183.06,183.09,183.0,183.03,6600.0,155.3678,155.3933,155.3169,155.3423,6600.0
2012-12-13 14:40:00,182.99,183.03,182.96,183.03,2200.0,155.3084,155.3423,155.2829,155.3423,2200.0
2012-12-13 14:45:00,183.03,183.15,183.01,183.1,6700.0,155.3423,155.4442,155.3254,155.4017,6700.0
2012-12-13 14:50:00,183.11,183.18,183.07,183.07,5800.0,155.4102,155.4696,155.3763,155.3763,5800.0
2012-12-13 14:55:00,183.12,183.15,183.09,183.14,7900.0,155.4187,155.4442,155.3933,155.4357,7900.0
2012-12-13 15:00:00,183.14,183.18,183.11,183.14,3200.0,155.4357,155.4696,155.4102,155.4357,3200.0
2012-12-13 15:05:00,183.16,183.16,183.05,183.06,14800.0,155.4527,155.4527,155.3593,155.3678,14800.0
2012-12-13 15:10:00,183.03,183.09,182.96,183.04,19100.0,155.3423,155.3933,155.2829,155.3508,19100.0
2012-12-13 15:15:00,183.05,183.1,183.01,183.02,14100.0,155.3593,155.4017,155.3254,155.3338,14100.0
2012-12-13 15:20:00,183.01,183.14,183.01,183.06,11100.0,155.3254,155.4357,155.3254,155.3678,11100.0
2012-12-13 15:25:00,183.06,183.13,183.05,183.09,7800.0,155.3678,155.4272,155.3593,155.3933,7800.0
2012-12-13 15:30:00,183.13,183.28,183.13,183.21,16800.0,155.4272,155.5545,155.4272,155.4951,16800.0
2012-12-13 15:35:00,183.2,183.65,183.16,183.57,34000.0,155.4866,155.8685,155.4527,155.8006,34000.0
2012-12-13 15:40:00,183.58,183.77,183.58,183.6,8700.0,155.8091,155.9704,155.8091,155.8261,8700.0
2012-12-13 15:45:00,183.59,183.63,183.45,183.49,18900.0,155.8176,155.8516,155.6988,155.7328,18900.0
2012-12-13 15:50:00,183.48,183.57,183.43,183.52,31900.0,155.7243,155.8006,155.6818,155.7582,31900.0
2012-12-13 15:55:00,183.5,183.5,183.27,183.37,75600.0,155.7412,155.7412,155.546,155.6309,75600.0
2012-12-14 09:30:00,183.05,183.22,182.92,183.07,36700.0,155.3593,155.5036,155.249,155.3763,36700.0
2012-12-14 09:35:00,183.07,183.39,183.04,183.34,35800.0,155.3763,155.6479,155.3508,155.6054,35800.0
2012-12-14 09:40:00,183.33,183.45,183.26,183.4,19900.0,155.597,155.6988,155.5375,155.6564,19900.0
2012-12-14 09:45:00,183.46,183.64,183.43,183.51,24800.0,155.7073,155.8601,155.6818,155.7497,24800.0
2012-12-14 09:50:00,183.55,183.58,183.3,183.32,32300.0,155.7837,155.8091,155.5715,155.5885,32300.0
2012-12-14 09:55:00,183.34,183.35,183.08,183.09,41800.0,155.6054,155.6139,155.3848,155.3933,41800.0
2012-12-14 10:00:00,183.07,183.34,183.06,183.31,30300.0,155.3763,155.6054,155.3678,155.58,30300.0
2012-12-14 10:05:00,183.31,183.32,183.1,183.13,33700.0,155.58,155.5885,155.4017,155.4272,33700.0
2012-12-14 10:10:00,183.1,183.43,182.98,183.31,38500.0,155.4017,155.6818,155.2999,155.58,38500.0
2012-12-14 10:15:00,183.28,183.28,183.0,183.06,28800.0,155.5545,155.5545,155.3169,155.3678,28800.0
2012-12-14 10:20:00,183.1,183.23,182.97,183.21,27600.0,155.4017,155.5121,155.2914,155.4951,27600.0
2012-12-14 10:25:00,183.2,183.34,183.13,183.24,31800.0,155.4866,155.6054,155.4272,155.5206,31800.0
2012-12-14 10:30:00,183.25,183.33,183.13,183.24,26800.0,155.5291,155.597,155.4272,155.5206,26800.0
2012-12-14 10:35:00,183.26,183.26,183.14,183.22,27200.0,155.5375,155.5375,155.4357,155.5036,27200.0
2012-12-14 10:40:00,183.24,183.35,183.17,183.34,22500.0,155.5206,155.6139,155.4612,155.6054,22500.0
2012-12-14 10:45:00,183.35,183.55,183.33,183.54,21800.0,155.6139,155.7837,155.597,155.7752,21800.0
2012-12-14 10:50:00,183.55,183.58,183.47,183.5,4600.0,155.7837,155.8091,155.7158,155.7412,4600.0
2012-12-14 10:55:00,183.51,183.56,183.42,183.47,12500.0,155.7497,155.7922,155.6733,155.7158,12500.0
2012-12-14 11:00:00,183.48,183.48,183.36,183.41,16300.0,155.7243,155.7243,155.6224,155.6649,16300.0
2012-12-14 11:05:00,183.47,183.61,183.45,183.56,15500.0,155.7158,155.8346,155.6988,155.7922,15500.0
2012-12-14 11:10:00,183.5,183.57,183.44,183.54,11900.0,155.7412,155.8006,155.6903,155.7752,11900.0
2012-12-14 11:15:00,183.54,183.58,183.43,183.43,7600.0,155.7752,155.8091,155.6818,155.6818,7600.0
2012-12-14 11:20:00,183.46,183.52,183.34,183.42,13200.0,155.7073,155.7582,155.6054,155.6733,13200.0
2012-12-14 11:25:00,183.43,183.45,183.29,183.34,17000.0,155.6818,155.6988,155.563,155.6054,17000.0
2012-12-14 11:30:00,183.35,183.4,183.26,183.36,17500.0,155.6139,155.6564,155.5375,155.6224,17500.0
2012-12-14 11:35:00,183.35,183.36,183.14,183.28,20300.0,155.6139,155.6224,155.4357,155.5545,20300.0
2012-12-14 11:40:00,183.28,183.44,183.28,183.43,11400.0,155.5545,155.6903,155.5545,155.6818,11400.0
2012-12-14 11:45:00,183.43,183.43,183.31,183.32,10100.0,155.6818,155.6818,155.58,155.5885,10100.0
2012-12-14 11:50:00,183.33,183.36,183.29,183.29,14500.0,155.597,155.6224,155.563,155.563,14500.0
2012-12-14 11:55:00,183.31,183.37,183.31,183.32,9800.0,155.58,155.6309,155.58,155.5885,9800.0
2012-12-14 12:00:00,183.32,183.55,183.31,183.48,24100.0,155.5885,155.7837,155.58,155.7243,24100.0
2012-12-14 12:05:00,183.52,183.54,183.5,183.51,5900.0,155.7582,155.7752,155.7412,155.7497,5900.0
2012-12-14 12:10:00,183.51,183.55,183.49,183.53,8700.0,155.7497,155.7837,155.7328,155.7667,8700.0
2012-12-14 12:15:00,183.57,183.67,183.48,183.48,13600.0,155.8006,155.8855,155.7243,155.7243,13600.0
2012-12-14 12:20:00,183.48,183.55,183.41,183.53,35100.0,155.7243,155.7837,155.6649,155.7667,35100.0
2012-12-14 12:25:00,183.51,183.57,183.51,183.56,16300.0,155.7497,155.8006,155.7497,155.7922,16300.0
2012-12-14 12:30:00,183.54,183.6,183.52,183.55,14500.0,155.7752,155.8261,155.7582,155.7837,14500.0
2012-12-14 12:35:00,183.52,183.55,183.45,183.47,15400.0,155.7582,155.7837,155.6988,155.7158,15400.0
2012-12-14 12:40:00,183.47,183.54,183.47,183.48,42100.0,155.7158,155.7752,155.7158,155.7243,42100.0
2012-12-14 12:45:00,183.49,183.57,183.47,183.51,17000.0,155.7328,155.8006,155.7158,155.7497,17000.0
2012-12-14 12:50:00,183.48,183.5,183.44,183.44,10100.0,155.7243,155.7412,155.6903,155.6903,10100.0
2012-12-14 12:55:00,183.44,183.49,183.42,183.46,47300.0,155.6903,155.7328,155.6733,155.7073,47300.0
2012-12-14 13:00:00,183.46,183.5,183.42,183.44,9900.0,155.7073,155.7412,155.6733,155.6903,9900.0
2012-12-14 13:05:00,183.42,183.45,183.38,183.4,17800.0,155.6733,155.6988,155.6394,155.6564,17800.0
2012-12-14 13:10:00,183.38,183.38,183.27,183.29,13200.0,155.6394,155.6394,155.546,155.563,13200.0
2012-12-14 13:15:00,183.24,183.3,183.23,183.23,6900.0,155.5206,155.5715,155.5121,155.5121,6900.0
2012-12-14 13:20:00,183.23,183.24,183.17,183.18,76300.0,155.5121,155.5206,155.4612,155.4696,76300.0
2012-12-14 13:25:00,183.21,183.27,183.15,183.25,10700.0,155.4951,155.546,155.4442,155.5291,10700.0
2012-12-14 13:30:00,183.24,183.26,183.21,183.22,67300.0,155.5206,155.5375,155.4951,155.5036,67300.0
2012-12-14 13:35:00,183.22,183.28,183.22,183.28,68300.0,155.5036,155.5545,155.5036,155.5545,68300.0
2012-12-14 13:40:00,183.28,183.28,183.19,183.22,7600.0,155.5545,155.5545,155.4781,155.5036,7600.0
2012-12-14 13:45:00,183.25,183.39,183.24,183.32,16700.0,155.5291,155.6479,155.5206,155.5885,16700.0
2012-12-14 13:50:00,183.32,183.36,183.28,183.31,71400.0,155.5885,155.6224,155.5545,155.58,71400.0
2012-12-14 13:55:00,183.28,183.37,183.28,183.32,9900.0,155.5545,155.6309,155.5545,155.5885,9900.0
2012-12-14 14:00:00,183.34,183.35,183.28,183.31,69800.0,155.6054,155.6139,155.5545,155.58,69800.0
2012-12-14 14:05:00,183.31,183.35,183.3,183.35,14400.0,155.58,155.6139,155.5715,155.6139,14400.0
2012-12-14 14:10:00,183.33,183.39,183.3,183.39,63500.0,155.597,155.6479,155.5715,155.6479,63500.0
2012-12-14 14:15:00,183.38,183.4,183.32,183.32,148700.0,155.6394,155.6564,155.5885,155.5885,148700.0
2012-12-14 14:20:00,183.33,183.33,183.29,183.29,3500.0,155.597,155.597,155.563,155.563,3500.0
2012-12-14 14:25:00,183.28,183.31,183.22,183.22,7900.0,155.5545,155.58,155.5036,155.5036,7900.0
2012-12-14 14:30:00,183.21,183.24,183.18,183.22,3300.0,155.4951,155.5206,155.4696,155.5036,3300.0
2012-12-14 14:35:00,183.22,183.25,183.19,183.22,2600.0,155.5036,155.5291,155.4781,155.5036,2600.0
2012-12-14 14:40:00,183.22,183.23,183.14,183.16,20000.0,155.5036,155.5121,155.4357,155.4527,20000.0
2012-12-14 14:45:00,183.19,183.23,183.18,183.22,5100.0,155.4781,155.5121,155.4696,155.5036,5100.0
2012-12-14 14:50:00,183.24,183.26,183.19,183.21,10500.0,155.5206,155.5375,155.4781,155.4951,10500.0
2012-12-14 14:55:00,183.18,183.18,182.9,182.93,24200.0,155.4696,155.4696,155.232,155.2575,24200.0
2012-12-14 15:00:00,182.97,183.1,182.94,183.08,13300.0,155.2914,155.4017,155.266,155.3848,13300.0
2012-12-14 15:05:00,183.08,183.08,182.84,182.87,17000.0,155.3848,155.3848,155.1811,155.2065,17000.0
2012-12-14 15:10:00,182.85,182.96,182.85,182.93,19300.0,155.1896,155.2829,155.1896,155.2575,19300.0
2012-12-14 15:15:00,182.92,182.93,182.82,182.83,44100.0,155.249,155.2575,155.1641,155.1726,44100.0
2012-12-14 15:20:00,182.84,182.92,182.83,182.88,27200.0,155.1811,155.249,155.1726,155.215,27200.0
2012-12-14 15:25:00,182.86,182.92,182.74,182.89,36900.0,155.1981,155.249,155.0962,155.2235,36900.0
2012-12-14 15:30:00,182.89,183.04,182.89,182.99,38600.0,155.2235,155.3508,155.2235,155.3084,38600.0
2012-12-14 15:35:00,183.0,183.11,182.98,183.01,41200.0,155.3169,155.4102,155.2999,155.3254,41200.0
2012-12-14 15:40:00,183.0,183.04,182.96,182.99,37600.0,155.3169,155.3508,155.2829,155.3084,37600.0
2012-12-14 15:45:00,182.97,183.09,182.93,182.94,46500.0,155.2914,155.3933,155.2575,155.266,46500.0
2012-12-14 15:50:00,182.94,182.94,182.81,182.89,42600.0,155.266,155.266,155.1556,155.2235,42600.0
2012-12-14 15:55:00,182.88,182.98,182.83,182.94,62000.0,155.215,155.2999,155.1726,155.266,62000.0
2012-12-17 09:30:00,183.33,183.44,183.16,183.42,35400.0,155.597,155.6903,155.4527,155.6733,35400.0
2012-12-17 09:35:00,183.43,183.77,183.43,183.56,32300.0,155.6818,155.9704,155.6818,155.7922,32300.0
2012-12-17 09:40:00,183.58,183.88,183.52,183.83,38500.0,155.8091,156.0638,155.7582,156.0213,38500.0
2012-12-17 09:45:00,183.84,184.11,183.84,184.09,207800.0,156.0298,156.259,156.0298,156.242,207800.0
2012-12-17 09:50:00,184.05,184.26,183.98,184.23,100400.0,156.208,156.3863,156.1486,156.3608,100400.0
2012-12-17 09:55:00,184.24,184.31,184.04,184.1,74800.0,156.3693,156.4287,156.1995,156.2505,74800.0
2012-12-17 10:00:00,184.12,184.25,184.12,184.13,19400.0,156.2674,156.3778,156.2674,156.2759,19400.0
2012-12-17 10:05:00,184.11,184.16,184.07,184.15,11300.0,156.259,156.3014,156.225,156.2929,11300.0
2012-12-17 10:10:00,184.19,184.26,183.95,184.02,23000.0,156.3269,156.3863,156.1232,156.1826,23000.0
2012-12-17 10:15:00,184.01,184.02,183.73,183.79,21400.0,156.1741,156.1826,155.9364,155.9874,21400.0
2012-12-17 10:20:00,183.76,183.76,183.55,183.58,24100.0,155.9619,155.9619,155.7837,155.8091,24100.0
2012-12-17 10:25:00,183.61,183.65,183.55,183.62,10500.0,155.8346,155.8685,155.7837,155.8431,10500.0
2012-12-17 10:30:00,183.6,183.82,183.6,183.8,12000.0,155.8261,156.0128,155.8261,155.9959,12000.0
2012-12-17 10:35:00,183.82,183.89,183.82,183.87,4600.0,156.0128,156.0722,156.0128,156.0553,4600.0
2012-12-17 10:40:00,183.79,183.87,183.77,183.79,3600.0,155.9874,156.0553,155.9704,155.9874,3600.0
2012-12-17 10:45:00,183.77,183.84,183.73,183.77,14300.0,155.9704,156.0298,155.9364,155.9704,14300.0
2012-12-17 10:50:00,183.78,183.85,183.74,183.74,5700.0,155.9789,156.0383,155.9449,155.9449,5700.0
2012-12-17 10:55:00,183.71,183.72,183.65,183.67,9200.0,155.9195,155.928,155.8685,155.8855,9200.0
2012-12-17 11:00:00,183.65,183.74,183.64,183.73,8200.0,155.8685,155.9449,155.8601,155.9364,8200.0
2012-12-17 11:05:00,183.73,183.83,183.65,183.82,14300.0,155.9364,156.0213,155.8685,156.0128,14300.0
2012-12-17 11:10:00,183.84,184.04,183.84,183.99,61000.0,156.0298,156.1995,156.0298,156.1571,61000.0
2012-12-17 11:15:00,183.98,184.22,183.94,184.2,23800.0,156.1486,156.3523,156.1147,156.3353,23800.0
2012-12-17 11:20:00,184.22,184.23,184.11,184.13,13400.0,156.3523,156.3608,156.259,156.2759,13400.0
2012-12-17 11:25:00,184.14,184.14,183.98,184.01,26200.0,156.2844,156.2844,156.1486,156.1741,26200.0
2012-12-17 11:30:00,184.0,184.21,183.98,184.16,39500.0,156.1656,156.3438,156.1486,156.3014,39500.0
2012-12-17 11:35:00,184.13,184.19,184.01,184.09,18200.0,156.2759,156.3269,156.1741,156.242,18200.0
2012-12-17 11:40:00,184.08,184.38,184.08,184.21,45900.0,156.2335,156.4881,156.2335,156.3438,45900.0
2012-12-17 11:45:00,184.21,184.28,184.15,184.16,21500.0,156.3438,156.4032,156.2929,156.3014,21500.0
2012-12-17 11:50:00,184.16,184.26,184.16,184.23,18200.0,156.3014,156.3863,156.3014,156.3608,18200.0
2012-12-17 11:55:00,184.21,184.25,184.12,184.14,60800.0,156.3438,156.3778,156.2674,156.2844,60800.0
2012-12-17 12:00:00,184.16,184.25,184.14,184.23,72600.0,156.3014,156.3778,156.2844,156.3608,72600.0
2012-12-17 12:05:00,184.23,184.39,184.22,184.31,97200.0,156.3608,156.4966,156.3523,156.4287,97200.0
2012-12-17 12:10:00,184.31,184.33,184.24,184.26,9800.0,156.4287,156.4457,156.3693,156.3863,9800.0
2012-12-17 12:15:00,184.25,184.28,184.21,184.26,11500.0,156.3778,156.4032,156.3438,156.3863,11500.0
2012-12-17 12:20:00,184.27,184.46,184.27,184.45,33900.0,156.3948,156.556,156.3948,156.5475,33900.0
2012-12-17 12:25:00,184.45,184.51,184.37,184.39,37900.0,156.5475,156.5985,156.4796,156.4966,37900.0
2012-12-17 12:30:00,184.37,184.42,184.37,184.42,5400.0,156.4796,156.5221,156.4796,156.5221,5400.0
2012-12-17 12:35:00,184.41,184.44,184.25,184.27,22200.0,156.5136,156.539,156.3778,156.3948,22200.0
2012-12-17 12:40:00,184.28,184.3,184.21,184.24,12500.0,156.4032,156.4202,156.3438,156.3693,12500.0
2012-12-17 12:45:00,184.24,184.28,184.22,184.23,24200.0,156.3693,156.4032,156.3523,156.3608,24200.0
2012-12-17 12:50:00,184.24,184.27,184.21,184.26,27600.0,156.3693,156.3948,156.3438,156.3863,27600.0
2012-12-17 12:55:00,184.26,184.27,184.22,184.22,16100.0,156.3863,156.3948,156.3523,156.3523,16100.0
2012-12-17 13:00:00,184.2,184.31,184.2,184.24,9300.0,156.3353,156.4287,156.3353,156.3693,9300.0
2012-12-17 13:05:00,184.26,184.26,184.21,184.25,14300.0,156.3863,156.3863,156.3438,156.3778,14300.0
2012-12-17 13:10:00,184.24,184.28,184.22,184.28,13700.0,156.3693,156.4032,156.3523,156.4032,13700.0
2012-12-17 13:15:00,184.28,184.3,184.09,184.14,33300.0,156.4032,156.4202,156.242,156.2844,33300.0
2012-12-17 13:20:00,184.15,184.24,184.14,184.18,29400.0,156.2929,156.3693,156.2844,156.3184,29400.0
2012-12-17 13:25:00,184.21,184.23,184.18,184.2,13700.0,156.3438,156.3608,156.3184,156.3353,13700.0
2012-12-17 13:30:00,184.2,184.2,184.12,184.15,11000.0,156.3353,156.3353,156.2674,156.2929,11000.0
2012-12-17 13:35:00,184.14,184.15,184.08,184.08,8500.0,156.2844,156.2929,156.2335,156.2335,8500.0
2012-12-17 13:40:00,184.07,184.13,184.02,184.02,19500.0,156.225,156.2759,156.1826,156.1826,19500.0
2012-12-17 13:45:00,184.02,184.12,184.02,184.11,8900.0,156.1826,156.2674,156.1826,156.259,8900.0
2012-12-17 13:50:00,184.09,184.11,184.04,184.04,6600.0,156.242,156.259,156.1995,156.1995,6600.0
2012-12-17 13:55:00,184.03,184.03,183.98,184.03,8700.0,156.1911,156.1911,156.1486,156.1911,8700.0
2012-12-17 14:00:00,184.02,184.26,183.98,184.09,29000.0,156.1826,156.3863,156.1486,156.242,29000.0
2012-12-17 14:05:00,184.1,184.12,184.0,184.07,16400.0,156.2505,156.2674,156.1656,156.225,16400.0
2012-12-17 14:10:00,184.11,184.11,183.97,184.02,10000.0,156.259,156.259,156.1401,156.1826,10000.0
2012-12-17 14:15:00,183.99,183.99,183.92,183.96,5700.0,156.1571,156.1571,156.0977,156.1317,5700.0
2012-12-17 14:20:00,183.94,183.95,183.83,183.93,19900.0,156.1147,156.1232,156.0213,156.1062,19900.0
2012-12-17 14:25:00,183.89,183.96,183.86,183.93,31300.0,156.0722,156.1317,156.0468,156.1062,31300.0
2012-12-17 14:30:00,183.91,183.95,183.88,183.9,21700.0,156.0892,156.1232,156.0638,156.0807,21700.0
2012-12-17 14:35:00,183.92,183.99,183.9,183.95,11000.0,156.0977,156.1571,156.0807,156.1232,11000.0
2012-12-17 14:40:00,183.92,184.03,183.91,183.97,13600.0,156.0977,156.1911,156.0892,156.1401,13600.0
2012-12-17 14:45:00,183.97,183.99,183.91,183.97,22000.0,156.1401,156.1571,156.0892,156.1401,22000.0
2012-12-17 14:50:00,183.97,184.0,183.85,183.9,15300.0,156.1401,156.1656,156.0383,156.0807,15300.0
2012-12-17 14:55:00,183.91,184.01,183.91,184.0,33900.0,156.0892,156.1741,156.0892,156.1656,33900.0
2012-12-17 15:00:00,183.98,184.02,183.94,184.02,25500.0,156.1486,156.1826,156.1147,156.1826,25500.0
2012-12-17 15:05:00,184.02,184.15,183.96,184.11,15800.0,156.1826,156.2929,156.1317,156.259,15800.0
2012-12-17 15:10:00,184.14,184.14,184.02,184.08,64100.0,156.2844,156.2844,156.1826,156.2335,64100.0
2012-12-17 15:15:00,184.07,184.12,183.99,184.02,28300.0,156.225,156.2674,156.1571,156.1826,28300.0
2012-12-17 15:20:00,183.99,184.08,183.96,183.96,13500.0,156.1571,156.2335,156.1317,156.1317,13500.0
2012-12-17 15:25:00,183.96,184.04,183.96,183.96,17900.0,156.1317,156.1995,156.1317,156.1317,17900.0
2012-12-17 15:30:00,183.97,184.03,183.93,184.02,58700.0,156.1401,156.1911,156.1062,156.1826,58700.0
2012-12-17 15:35:00,184.02,184.16,184.01,184.14,45600.0,156.1826,156.3014,156.1741,156.2844,45600.0
2012-12-17 15:40:00,184.14,184.19,184.13,184.16,29800.0,156.2844,156.3269,156.2759,156.3014,29800.0
2012-12-17 15:45:00,184.16,184.34,184.16,184.32,79600.0,156.3014,156.4542,156.3014,156.4372,79600.0
2012-12-17 15:50:00,184.32,184.5,184.27,184.46,173300.0,156.4372,156.59,156.3948,156.556,173300.0
2012-12-17 15:55:00,184.46,184.7,184.42,184.64,288500.0,156.556,156.7597,156.5221,156.7088,288500.0
2012-12-18 09:30:00,184.93,185.07,184.66,184.78,52500.0,156.9549,157.0737,156.7258,156.8276,52500.0
2012-12-18 09:35:00,184.78,185.24,184.76,185.24,54200.0,156.8276,157.218,156.8106,157.218,54200.0
2012-12-18 09:40:00,185.21,185.38,185.19,185.32,28600.0,157.1926,157.3368,157.1756,157.2859,28600.0
2012-12-18 09:45:00,185.33,185.57,185.32,185.55,28900.0,157.2944,157.4981,157.2859,157.4811,28900.0
2012-12-18 09:50:00,185.53,185.57,185.47,185.53,19000.0,157.4642,157.4981,157.4132,157.4642,19000.0
2012-12-18 09:55:00,185.51,185.6,185.43,185.44,25300.0,157.4472,157.5236,157.3793,157.3878,25300.0
2012-12-18 10:00:00,185.41,185.67,185.41,185.64,58800.0,157.3623,157.583,157.3623,157.5575,58800.0
2012-12-18 10:05:00,185.65,185.68,185.5,185.58,32500.0,157.566,157.5915,157.4387,157.5066,32500.0
2012-12-18 10:10:00,185.59,185.8,185.58,185.78,48000.0,157.5151,157.6933,157.5066,157.6763,48000.0
2012-12-18 10:15:00,185.77,185.9,185.73,185.86,46100.0,157.6678,157.7782,157.6339,157.7442,46100.0
2012-12-18 10:20:00,185.84,185.92,185.75,185.88,37800.0,157.7273,157.7952,157.6509,157.7612,37800.0
2012-12-18 10:25:00,185.9,186.03,185.77,185.96,94700.0,157.7782,157.8885,157.6678,157.8291,94700.0
2012-12-18 10:30:00,185.96,186.11,185.93,186.06,32800.0,157.8291,157.9564,157.8036,157.914,32800.0
2012-12-18 10:35:00,186.06,186.11,185.98,186.11,110700.0,157.914,157.9564,157.8461,157.9564,110700.0
2012-12-18 10:40:00,186.12,186.14,186.06,186.11,29600.0,157.9649,157.9819,157.914,157.9564,29600.0
2012-12-18 10:45:00,186.13,186.36,186.11,186.33,164300.0,157.9734,158.1686,157.9564,158.1431,164300.0
2012-12-18 10:50:00,186.33,186.45,186.29,186.44,46100.0,158.1431,158.245,158.1092,158.2365,46100.0
2012-12-18 10:55:00,186.45,186.47,186.27,186.28,84600.0,158.245,158.262,158.0922,158.1007,84600.0
2012-12-18 11:00:00,186.28,186.33,186.21,186.23,33900.0,158.1007,158.1431,158.0413,158.0583,33900.0
2012-12-18 11:05:00,186.23,186.32,186.19,186.19,38800.0,158.0583,158.1346,158.0243,158.0243,38800.0
2012-12-18 11:10:00,186.19,186.36,186.19,186.32,37200.0,158.0243,158.1686,158.0243,158.1346,37200.0
2012-12-18 11:15:00,186.34,186.49,186.33,186.47,26900.0,158.1516,158.2789,158.1431,158.262,26900.0
2012-12-18 11:20:00,186.48,186.53,186.38,186.41,30100.0,158.2704,158.3129,158.1856,158.211,30100.0
2012-12-18 11:25:00,186.41,186.44,186.36,186.41,47700.0,158.211,158.2365,158.1686,158.211,47700.0
2012-12-18 11:30:00,186.44,186.52,186.42,186.44,57900.0,158.2365,158.3044,158.2195,158.2365,57900.0
2012-12-18 11:35:00,186.43,186.5,186.43,186.43,27600.0,158.228,158.2874,158.228,158.228,27600.0
2012-12-18 11:40:00,186.44,186.46,186.4,186.46,22000.0,158.2365,158.2535,158.2025,158.2535,22000.0
2012-12-18 11:45:00,186.46,186.5,186.42,186.49,26800.0,158.2535,158.2874,158.2195,158.2789,26800.0
2012-12-18 11:50:00,186.48,186.49,186.36,186.37,16400.0,158.2704,158.2789,158.1686,158.1771,16400.0
2012-12-18 11:55:00,186.35,186.38,186.29,186.32,11300.0,158.1601,158.1856,158.1092,158.1346,11300.0
2012-12-18 12:00:00,186.3,186.37,186.3,186.35,8600.0,158.1177,158.1771,158.1177,158.1601,8600.0
2012-12-18 12:05:00,186.34,186.39,186.34,186.37,10800.0,158.1516,158.1941,158.1516,158.1771,10800.0
2012-12-18 12:10:00,186.39,186.4,186.34,186.35,16500.0,158.1941,158.2025,158.1516,158.1601,16500.0
2012-12-18 12:15:00,186.35,186.41,186.33,186.4,8000.0,158.1601,158.211,158.1431,158.2025,8000.0
2012-12-18 12:20:00,186.42,186.49,186.4,186.46,13000.0,158.2195,158.2789,158.2025,158.2535,13000.0
2012-12-18 12:25:00,186.48,186.48,186.41,186.45,9700.0,158.2704,158.2704,158.211,158.245,9700.0
2012-12-18 12:30:00,186.43,186.5,186.39,186.48,16200.0,158.228,158.2874,158.1941,158.2704,16200.0
2012-12-18 12:35:00,186.5,186.77,186.5,186.77,31300.0,158.2874,158.5166,158.2874,158.5166,31300.0
2012-12-18 12:40:00,186.77,186.91,186.75,186.89,17900.0,158.5166,158.6354,158.4996,158.6184,17900.0
2012-12-18 12:45:00,186.85,186.87,186.73,186.87,20200.0,158.5845,158.6014,158.4826,158.6014,20200.0
2012-12-18 12:50:00,186.88,186.93,186.85,186.9,38500.0,158.6099,158.6524,158.5845,158.6269,38500.0
2012-12-18 12:55:00,186.9,186.95,186.87,186.94,7800.0,158.6269,158.6693,158.6014,158.6609,7800.0
2012-12-18 13:00:00,186.88,186.93,186.87,186.91,3200.0,158.6099,158.6524,158.6014,158.6354,3200.0
2012-12-18 13:05:00,186.9,187.02,186.9,186.99,58300.0,158.6269,158.7288,158.6269,158.7033,58300.0
2012-12-18 13:10:00,187.01,187.09,186.86,186.86,18000.0,158.7203,158.7882,158.593,158.593,18000.0
2012-12-18 13:15:00,186.87,186.9,186.8,186.85,32400.0,158.6014,158.6269,158.542,158.5845,32400.0
2012-12-18 13:20:00,186.86,186.86,186.77,186.83,5700.0,158.593,158.593,158.5166,158.5675,5700.0
2012-12-18 13:25:00,186.82,186.9,186.82,186.84,7200.0,158.559,158.6269,158.559,158.576,7200.0
2012-12-18 13:30:00,186.81,186.97,186.79,186.96,32700.0,158.5505,158.6863,158.5335,158.6778,32700.0
2012-12-18 13:35:00,186.97,187.0,186.92,186.94,14000.0,158.6863,158.7118,158.6439,158.6609,14000.0
2012-12-18 13:40:00,186.93,187.07,186.92,187.01,27400.0,158.6524,158.7712,158.6439,158.7203,27400.0
2012-12-18 13:45:00,187.02,187.06,186.98,186.98,9500.0,158.7288,158.7627,158.6948,158.6948,9500.0
2012-12-18 13:50:00,186.98,186.99,186.88,186.9,12600.0,158.6948,158.7033,158.6099,158.6269,12600.0
2012-12-18 13:55:00,186.91,186.98,186.89,186.98,14800.0,158.6354,158.6948,158.6184,158.6948,14800.0
2012-12-18 14:00:00,186.94,187.0,186.9,186.93,29800.0,158.6609,158.7118,158.6269,158.6524,29800.0
2012-12-18 14:05:00,186.93,186.98,186.93,186.95,12400.0,158.6524,158.6948,158.6524,158.6693,12400.0
2012-12-18 14:10:00,186.93,186.98,186.93,186.95,10700.0,158.6524,158.6948,158.6524,158.6693,10700.0
2012-12-18 14:15:00,186.94,186.95,186.82,186.87,11100.0,158.6609,158.6693,158.559,158.6014,11100.0
2012-12-18 14:20:00,186.86,186.88,186.77,186.81,21200.0,158.593,158.6099,158.5166,158.5505,21200.0
2012-12-18 14:25:00,186.8,186.85,186.76,186.76,23300.0,158.542,158.5845,158.5081,158.5081,23300.0
2012-12-18 14:30:00,186.77,186.78,186.69,186.71,32200.0,158.5166,158.5251,158.4487,158.4656,32200.0
2012-12-18 14:35:00,186.72,186.79,186.66,186.78,29600.0,158.4741,158.5335,158.4232,158.5251,29600.0
2012-12-18 14:40:00,186.76,186.83,186.74,186.82,53600.0,158.5081,158.5675,158.4911,158.559,53600.0
2012-12-18 14:45:00,186.82,186.95,186.81,186.91,33800.0,158.559,158.6693,158.5505,158.6354,33800.0
2012-12-18 14:50:00,186.88,186.9,186.81,186.82,5400.0,158.6099,158.6269,158.5505,158.559,5400.0
2012-12-18 14:55:00,186.82,186.85,186.79,186.82,16200.0,158.559,158.5845,158.5335,158.559,16200.0
2012-12-18 15:00:00,186.83,186.99,186.8,186.98,41000.0,158.5675,158.7033,158.542,158.6948,41000.0
2012-12-18 15:05:00,186.97,187.03,186.87,186.89,17300.0,158.6863,158.7372,158.6014,158.6184,17300.0
2012-12-18 15:10:00,186.89,186.93,186.81,186.93,39100.0,158.6184,158.6524,158.5505,158.6524,39100.0
2012-12-18 15:15:00,186.92,186.96,186.87,186.94,78700.0,158.6439,158.6778,158.6014,158.6609,78700.0
2012-12-18 15:20:00,186.96,187.0,186.88,186.88,15100.0,158.6778,158.7118,158.6099,158.6099,15100.0
2012-12-18 15:25:00,186.9,186.92,186.79,186.79,8800.0,158.6269,158.6439,158.5335,158.5335,8800.0
2012-12-18 15:30:00,186.8,186.92,186.8,186.92,91600.0,158.542,158.6439,158.542,158.6439,91600.0
2012-12-18 15:35:00,186.92,186.98,186.9,186.96,15200.0,158.6439,158.6948,158.6269,158.6778,15200.0
2012-12-18 15:40:00,186.97,187.02,186.89,186.91,46000.0,158.6863,158.7288,158.6184,158.6354,46000.0
2012-12-18 15:45:00,186.9,186.95,186.87,186.95,93200.0,158.6269,158.6693,158.6014,158.6693,93200.0
2012-12-18 15:50:00,186.95,187.13,186.94,187.12,137600.0,158.6693,158.8221,158.6609,158.8136,137600.0
2012-12-18 15:55:00,187.11,187.27,187.11,187.23,155700.0,158.8051,158.9409,158.8051,158.907,155700.0
2012-12-19 09:30:00,187.4,187.51,187.23,187.27,63400.0,159.0513,159.1446,158.907,158.9409,63400.0
2012-12-19 09:35:00,187.25,187.49,187.22,187.46,34700.0,158.924,159.1277,158.8985,159.1022,34700.0
2012-12-19 09:40:00,187.47,187.49,187.17,187.18,29600.0,159.1107,159.1277,158.8561,158.8645,29600.0
2012-12-19 09:45:00,187.2,187.35,187.2,187.22,19800.0,158.8815,159.0088,158.8815,158.8985,19800.0
2012-12-19 09:50:00,187.19,187.23,187.03,187.12,17800.0,158.873,158.907,158.7372,158.8136,17800.0
2012-12-19 09:55:00,187.11,187.14,187.0,187.07,11300.0,158.8051,158.8306,158.7118,158.7712,11300.0
2012-12-19 10:00:00,187.04,187.09,187.0,187.02,11000.0,158.7457,158.7882,158.7118,158.7288,11000.0
2012-12-19 10:05:00,187.03,187.2,186.98,187.17,19400.0,158.7372,158.8815,158.6948,158.8561,19400.0
2012-12-19 10:10:00,187.19,187.21,187.11,187.16,19500.0,158.873,158.89,158.8051,158.8476,19500.0
2012-12-19 10:15:00,187.14,187.14,186.95,186.95,19500.0,158.8306,158.8306,158.6693,158.6693,19500.0
2012-12-19 10:20:00,186.95,187.06,186.94,186.98,6500.0,158.6693,158.7627,158.6609,158.6948,6500.0
2012-12-19 10:25:00,186.99,187.09,186.99,187.09,9600.0,158.7033,158.7882,158.7033,158.7882,9600.0
2012-12-19 10:30:00,187.06,187.13,187.06,187.13,6400.0,158.7627,158.8221,158.7627,158.8221,6400.0
2012-12-19 10:35:00,187.14,187.33,187.12,187.3,15300.0,158.8306,158.9919,158.8136,158.9664,15300.0
2012-12-19 10:40:00,187.3,187.35,187.21,187.24,5000.0,158.9664,159.0088,158.89,158.9155,5000.0
2012-12-19 10:45:00,187.26,187.45,187.25,187.41,21500.0,158.9324,159.0937,158.924,159.0598,21500.0
2012-12-19 10:50:00,187.43,187.5,187.37,187.47,15500.0,159.0767,159.1361,159.0258,159.1107,15500.0
2012-12-19 10:55:00,187.47,187.5,187.4,187.44,14900.0,159.1107,159.1361,159.0513,159.0852,14900.0
2012-12-19 11:00:00,187.4,187.47,187.4,187.47,5400.0,159.0513,159.1107,159.0513,159.1107,5400.0
2012-12-19 11:05:00,187.49,187.67,187.43,187.64,25000.0,159.1277,159.2804,159.0767,159.255,25000.0
2012-12-19 11:10:00,187.64,187.64,187.55,187.61,13400.0,159.255,159.255,159.1786,159.2295,13400.0
2012-12-19 11:15:00,187.59,187.62,187.55,187.6,10300.0,159.2125,159.238,159.1786,159.221,10300.0
2012-12-19 11:20:00,187.59,187.59,187.37,187.39,31400.0,159.2125,159.2125,159.0258,159.0428,31400.0
2012-12-19 11:25:00,187.42,187.52,187.42,187.47,13000.0,159.0682,159.1531,159.0682,159.1107,13000.0
2012-12-19 11:30:00,187.53,187.72,187.5,187.67,9900.0,159.1616,159.3229,159.1361,159.2804,9900.0
2012-12-19 11:35:00,187.67,187.72,187.64,187.65,34200.0,159.2804,159.3229,159.255,159.2635,34200.0
2012-12-19 11:40:00,187.65,187.67,187.55,187.56,9200.0,159.2635,159.2804,159.1786,159.1871,9200.0
2012-12-19 11:45:00,187.55,187.59,187.5,187.56,7900.0,159.1786,159.2125,159.1361,159.1871,7900.0
2012-12-19 11:50:00,187.58,187.58,187.48,187.57,6400.0,159.204,159.204,159.1192,159.1956,6400.0
2012-12-19 11:55:00,187.58,187.6,187.51,187.52,8200.0,159.204,159.221,159.1446,159.1531,8200.0
2012-12-19 12:00:00,187.55,187.62,187.52,187.52,28900.0,159.1786,159.238,159.1531,159.1531,28900.0
2012-12-19 12:05:00,187.51,187.53,187.4,187.44,14600.0,159.1446,159.1616,159.0513,159.0852,14600.0
2012-12-19 12:10:00,187.48,187.53,187.47,187.5,15100.0,159.1192,159.1616,159.1107,159.1361,15100.0
2012-12-19 12:15:00,187.53,187.53,187.43,187.45,7100.0,159.1616,159.1616,159.0767,159.0937,7100.0
2012-12-19 12:20:00,187.44,187.49,187.4,187.46,15200.0,159.0852,159.1277,159.0513,159.1022,15200.0
2012-12-19 12:25:00,187.43,187.66,187.43,187.64,52100.0,159.0767,159.2719,159.0767,159.255,52100.0
2012-12-19 12:30:00,187.65,187.65,187.51,187.55,7800.0,159.2635,159.2635,159.1446,159.1786,7800.0
2012-12-19 12:35:00,187.55,187.6,187.52,187.55,7700.0,159.1786,159.221,159.1531,159.1786,7700.0
2012-12-19 12:40:00,187.59,187.82,187.59,187.8,28200.0,159.2125,159.4077,159.2125,159.3908,28200.0
2012-12-19 12:45:00,187.8,187.81,187.67,187.74,29700.0,159.3908,159.3992,159.2804,159.3398,29700.0
2012-12-19 12:50:00,187.77,187.77,187.56,187.6,23800.0,159.3653,159.3653,159.1871,159.221,23800.0
2012-12-19 12:55:00,187.6,187.69,187.52,187.52,31200.0,159.221,159.2974,159.1531,159.1531,31200.0
2012-12-19 13:00:00,187.51,187.6,187.5,187.58,12100.0,159.1446,159.221,159.1361,159.204,12100.0
2012-12-19 13:05:00,187.61,187.65,187.56,187.56,4800.0,159.2295,159.2635,159.1871,159.1871,4800.0
2012-12-19 13:10:00,187.55,187.57,187.47,187.52,6200.0,159.1786,159.1956,159.1107,159.1531,6200.0
2012-12-19 13:15:00,187.51,187.52,187.22,187.3,18500.0,159.1446,159.1531,158.8985,158.9664,18500.0
2012-12-19 13:20:00,187.31,187.4,187.31,187.35,9500.0,158.9749,159.0513,158.9749,159.0088,9500.0
2012-12-19 13:25:00,187.38,187.52,187.38,187.46,8100.0,159.0343,159.1531,159.0343,159.1022,8100.0
2012-12-19 13:30:00,187.43,187.49,187.42,187.46,6400.0,159.0767,159.1277,159.0682,159.1022,6400.0
2012-12-19 13:35:00,187.49,187.5,187.38,187.38,7500.0,159.1277,159.1361,159.0343,159.0343,7500.0
2012-12-19 13:40:00,187.42,187.45,187.3,187.32,10600.0,159.0682,159.0937,158.9664,158.9834,10600.0
2012-12-19 13:45:00,187.31,187.44,187.28,187.41,10200.0,158.9749,159.0852,158.9494,159.0598,10200.0
2012-12-19 13:50:00,187.45,187.51,187.4,187.49,23000.0,159.0937,159.1446,159.0513,159.1277,23000.0
2012-12-19 13:55:00,187.49,187.65,187.47,187.6,16600.0,159.1277,159.2635,159.1107,159.221,16600.0
2012-12-19 14:00:00,187.57,187.57,187.36,187.44,13600.0,159.1956,159.1956,159.0173,159.0852,13600.0
2012-12-19 14:05:00,187.46,187.53,187.44,187.44,5900.0,159.1022,159.1616,159.0852,159.0852,5900.0
2012-12-19 14:10:00,187.45,187.48,187.41,187.44,5100.0,159.0937,159.1192,159.0598,159.0852,5100.0
2012-12-19 14:15:00,187.44,187.47,187.18,187.35,28400.0,159.0852,159.1107,158.8645,159.0088,28400.0
2012-12-19 14:20:00,187.37,187.45,187.34,187.38,9900.0,159.0258,159.0937,159.0003,159.0343,9900.0
2012-12-19 14:25:00,187.36,187.4,187.29,187.36,25100.0,159.0173,159.0513,158.9579,159.0173,25100.0
2012-12-19 14:30:00,187.33,187.4,187.33,187.38,4200.0,158.9919,159.0513,158.9919,159.0343,4200.0
2012-12-19 14:35:00,187.36,187.44,187.34,187.39,11900.0,159.0173,159.0852,159.0003,159.0428,11900.0
2012-12-19 14:40:00,187.41,187.42,187.19,187.23,15900.0,159.0598,159.0682,158.873,158.907,15900.0
2012-12-19 14:45:00,187.22,187.25,187.12,187.12,8300.0,158.8985,158.924,158.8136,158.8136,8300.0
2012-12-19 14:50:00,187.12,187.14,187.04,187.09,7200.0,158.8136,158.8306,158.7457,158.7882,7200.0
2012-12-19 14:55:00,187.09,187.13,187.05,187.13,5600.0,158.7882,158.8221,158.7542,158.8221,5600.0
2012-12-19 15:00:00,187.11,187.18,187.09,187.14,8800.0,158.8051,158.8645,158.7882,158.8306,8800.0
2012-12-19 15:05:00,187.15,187.23,187.11,187.2,26600.0,158.8391,158.907,158.8051,158.8815,26600.0
2012-12-19 15:10:00,187.2,187.24,187.06,187.15,36600.0,158.8815,158.9155,158.7627,158.8391,36600.0
2012-12-19 15:15:00,187.16,187.22,187.12,187.13,7000.0,158.8476,158.8985,158.8136,158.8221,7000.0
2012-12-19 15:20:00,187.1,187.31,187.1,187.27,43800.0,158.7967,158.9749,158.7967,158.9409,43800.0
2012-12-19 15:25:00,187.29,187.36,187.26,187.33,91000.0,158.9579,159.0173,158.9324,158.9919,91000.0
2012-12-19 15:30:00,187.33,187.37,187.26,187.35,15000.0,158.9919,159.0258,158.9324,159.0088,15000.0
2012-12-19 15:35:00,187.37,187.51,187.37,187.45,18200.0,159.0258,159.1446,159.0258,159.0937,18200.0
2012-12-19 15:40:00,187.45,187.49,187.4,187.4,19600.0,159.0937,159.1277,159.0513,159.0513,19600.0
2012-12-19 15:45:00,187.4,187.42,187.25,187.25,67400.0,159.0513,159.0682,158.924,158.924,67400.0
2012-12-19 15:50:00,187.23,187.24,186.92,186.98,111400.0,158.907,158.9155,158.6439,158.6948,111400.0
2012-12-19 15:55:00,186.99,187.02,186.76,186.86,113600.0,158.7033,158.7288,158.5081,158.593,113600.0
2012-12-20 09:30:00,187.19,187.4,187.13,187.25,50000.0,158.873,159.0513,158.8221,158.924,50000.0
2012-12-20 09:35:00,187.25,187.25,186.83,186.87,31200.0,158.924,158.924,158.5675,158.6014,31200.0
2012-12-20 09:40:00,186.89,186.89,186.69,186.74,18100.0,158.6184,158.6184,158.4487,158.4911,18100.0
2012-12-20 09:45:00,186.76,186.89,186.73,186.86,32400.0,158.5081,158.6184,158.4826,158.593,32400.0
2012-12-20 09:50:00,186.86,186.96,186.8,186.81,16200.0,158.593,158.6778,158.542,158.5505,16200.0
2012-12-20 09:55:00,186.81,186.83,186.63,186.73,11500.0,158.5505,158.5675,158.3978,158.4826,11500.0
2012-12-20 10:00:00,186.78,187.03,186.78,187.01,29900.0,158.5251,158.7372,158.5251,158.7203,29900.0
2012-12-20 10:05:00,186.98,187.25,186.98,187.18,14400.0,158.6948,158.924,158.6948,158.8645,14400.0
2012-12-20 10:10:00,187.2,187.28,187.08,187.21,12200.0,158.8815,158.9494,158.7797,158.89,12200.0
2012-12-20 10:15:00,187.21,187.31,187.21,187.22,16400.0,158.89,158.9749,158.89,158.8985,16400.0
2012-12-20 10:20:00,187.26,187.31,187.03,187.06,22900.0,158.9324,158.9749,158.7372,158.7627,22900.0
2012-12-20 10:25:00,187.06,187.12,187.03,187.05,6900.0,158.7627,158.8136,158.7372,158.7542,6900.0
2012-12-20 10:30:00,187.03,187.1,186.99,187.05,17100.0,158.7372,158.7967,158.7033,158.7542,17100.0
2012-12-20 10:35:00,187.06,187.34,187.06,187.28,32000.0,158.7627,159.0003,158.7627,158.9494,32000.0
2012-12-20 10:40:00,187.3,187.37,187.27,187.3,15100.0,158.9664,159.0258,158.9409,158.9664,15100.0
2012-12-20 10:45:00,187.25,187.32,187.16,187.22,8200.0,158.924,158.9834,158.8476,158.8985,8200.0
2012-12-20 10:50:00,187.24,187.29,187.19,187.27,6200.0,158.9155,158.9579,158.873,158.9409,6200.0
2012-12-20 10:55:00,187.28,187.3,187.26,187.3,7900.0,158.9494,158.9664,158.9324,158.9664,7900.0
2012-12-20 11:00:00,187.3,187.31,187.21,187.3,6600.0,158.9664,158.9749,158.89,158.9664,6600.0
2012-12-20 11:05:00,187.3,187.41,187.27,187.36,18800.0,158.9664,159.0598,158.9409,159.0173,18800.0
2012-12-20 11:10:00,187.4,187.43,187.18,187.18,5400.0,159.0513,159.0767,158.8645,158.8645,5400.0
2012-12-20 11:15:00,187.18,187.26,187.15,187.26,4300.0,158.8645,158.9324,158.8391,158.9324,4300.0
2012-12-20 11:20:00,187.24,187.3,187.16,187.21,14800.0,158.9155,158.9664,158.8476,158.89,14800.0
2012-12-20 11:25:00,187.2,187.2,186.97,187.01,18000.0,158.8815,158.8815,158.6863,158.7203,18000.0
2012-12-20 11:30:00,186.99,187.14,186.99,187.11,15200.0,158.7033,158.8306,158.7033,158.8051,15200.0
2012-12-20 11:35:00,187.11,187.25,187.11,187.21,16200.0,158.8051,158.924,158.8051,158.89,16200.0
2012-12-20 11:40:00,187.24,187.26,187.17,187.21,4600.0,158.9155,158.9324,158.8561,158.89,4600.0
2012-12-20 11:45:00,187.25,187.33,187.24,187.3,9700.0,158.924,158.9919,158.9155,158.9664,9700.0
2012-12-20 11:50:00,187.29,187.29,187.17,187.2,2400.0,158.9579,158.9579,158.8561,158.8815,2400.0
2012-12-20 11:55:00,187.18,187.27,187.17,187.27,3400.0,158.8645,158.9409,158.8561,158.9409,3400.0
2012-12-20 12:00:00,187.3,187.32,187.22,187.28,5100.0,158.9664,158.9834,158.8985,158.9494,5100.0
2012-12-20 12:05:00,187.3,187.37,187.3,187.31,17100.0,158.9664,159.0258,158.9664,158.9749,17100.0
2012-12-20 12:10:00,187.38,187.41,187.36,187.41,19000.0,159.0343,159.0598,159.0173,159.0598,19000.0
2012-12-20 12:15:00,187.34,187.37,187.28,187.37,8000.0,159.0003,159.0258,158.9494,159.0258,8000.0
2012-12-20 12:20:00,187.36,187.36,187.3,187.36,3000.0,159.0173,159.0173,158.9664,159.0173,3000.0
2012-12-20 12:25:00,187.37,187.42,187.27,187.27,8300.0,159.0258,159.0682,158.9409,158.9409,8300.0
2012-12-20 12:30:00,187.31,187.34,187.3,187.33,8100.0,158.9749,159.0003,158.9664,158.9919,8100.0
2012-12-20 12:35:00,187.32,187.42,187.32,187.37,31100.0,158.9834,159.0682,158.9834,159.0258,31100.0
2012-12-20 12:40:00,187.38,187.41,187.36,187.41,11000.0,159.0343,159.0598,159.0173,159.0598,11000.0
2012-12-20 12:45:00,187.39,187.4,187.36,187.38,8900.0,159.0428,159.0513,159.0173,159.0343,8900.0
2012-12-20 12:50:00,187.36,187.47,187.34,187.41,17400.0,159.0173,159.1107,159.0003,159.0598,17400.0
2012-12-20 12:55:00,187.41,187.44,187.35,187.39,7300.0,159.0598,159.0852,159.0088,159.0428,7300.0
2012-12-20 13:00:00,187.38,187.41,187.24,187.26,15200.0,159.0343,159.0598,158.9155,158.9324,15200.0
2012-12-20 13:05:00,187.28,187.39,187.28,187.39,22200.0,158.9494,159.0428,158.9494,159.0428,22200.0
2012-12-20 13:10:00,187.41,187.41,187.3,187.36,7900.0,159.0598,159.0598,158.9664,159.0173,7900.0
2012-12-20 13:15:00,187.33,187.37,187.23,187.32,66600.0,158.9919,159.0258,158.907,158.9834,66600.0
2012-12-20 13:20:00,187.34,187.36,187.22,187.35,65100.0,159.0003,159.0173,158.8985,159.0088,65100.0
2012-12-20 13:25:00,187.36,187.59,187.36,187.55,52700.0,159.0173,159.2125,159.0173,159.1786,52700.0
2012-12-20 13:30:00,187.53,187.6,187.53,187.55,10300.0,159.1616,159.221,159.1616,159.1786,10300.0
2012-12-20 13:35:00,187.57,187.79,187.56,187.76,26600.0,159.1956,159.3823,159.1871,159.3568,26600.0
2012-12-20 13:40:00,187.74,187.77,187.67,187.75,16000.0,159.3398,159.3653,159.2804,159.3483,16000.0
2012-12-20 13:45:00,187.76,187.89,187.76,187.81,21200.0,159.3568,159.4671,159.3568,159.3992,21200.0
2012-12-20 13:50:00,187.81,187.86,187.81,187.81,5700.0,159.3992,159.4417,159.3992,159.3992,5700.0
2012-12-20 13:55:00,187.8,187.84,187.78,187.82,8100.0,159.3908,159.4247,159.3738,159.4077,8100.0
2012-12-20 14:00:00,187.81,187.82,187.75,187.82,13200.0,159.3992,159.4077,159.3483,159.4077,13200.0
2012-12-20 14:05:00,187.75,187.82,187.72,187.77,7900.0,159.3483,159.4077,159.3229,159.3653,7900.0
2012-12-20 14:10:00,187.78,187.82,187.74,187.8,18200.0,159.3738,159.4077,159.3398,159.3908,18200.0
2012-12-20 14:15:00,187.79,187.96,187.78,187.85,28700.0,159.3823,159.5266,159.3738,159.4332,28700.0
2012-12-20 14:20:00,187.85,187.91,187.79,187.84,15900.0,159.4332,159.4841,159.3823,159.4247,15900.0
2012-12-20 14:25:00,187.84,187.91,187.8,187.91,6300.0,159.4247,159.4841,159.3908,159.4841,6300.0
2012-12-20 14:30:00,187.93,187.97,187.88,187.9,17700.0,159.5011,159.535,159.4587,159.4756,17700.0
2012-12-20 14:35:00,187.94,188.0,187.92,187.98,31800.0,159.5096,159.5605,159.4926,159.5435,31800.0
2012-12-20 14:40:00,187.95,187.95,187.91,187.93,5500.0,159.5181,159.5181,159.4841,159.5011,5500.0
2012-12-20 14:45:00,187.93,188.03,187.9,188.01,15600.0,159.5011,159.586,159.4756,159.569,15600.0
2012-12-20 14:50:00,188.0,188.03,187.97,187.99,6300.0,159.5605,159.586,159.535,159.552,6300.0
2012-12-20 14:55:00,187.99,188.04,187.96,187.96,21000.0,159.552,159.5945,159.5266,159.5266,21000.0
2012-12-20 15:00:00,187.94,187.97,187.88,187.92,15200.0,159.5096,159.535,159.4587,159.4926,15200.0
2012-12-20 15:05:00,187.92,187.92,187.86,187.89,22100.0,159.4926,159.4926,159.4417,159.4671,22100.0
2012-12-20 15:10:00,187.89,187.96,187.86,187.94,14400.0,159.4671,159.5266,159.4417,159.5096,14400.0
2012-12-20 15:15:00,187.94,187.94,187.77,187.77,14900.0,159.5096,159.5096,159.3653,159.3653,14900.0
2012-12-20 15:20:00,187.79,187.87,187.76,187.78,46600.0,159.3823,159.4502,159.3568,159.3738,46600.0
2012-12-20 15:25:00,187.8,187.81,187.71,187.77,57200.0,159.3908,159.3992,159.3144,159.3653,57200.0
2012-12-20 15:30:00,187.77,187.8,187.7,187.73,87900.0,159.3653,159.3908,159.3059,159.3313,87900.0
2012-12-20 15:35:00,187.72,187.85,187.71,187.83,48800.0,159.3229,159.4332,159.3144,159.4162,48800.0
2012-12-20 15:40:00,187.81,187.92,187.79,187.82,55000.0,159.3992,159.4926,159.3823,159.4077,55000.0
2012-12-20 15:45:00,187.81,187.88,187.78,187.81,74600.0,159.3992,159.4587,159.3738,159.3992,74600.0
2012-12-20 15:50:00,187.8,187.85,187.79,187.82,72600.0,159.3908,159.4332,159.3823,159.4077,72600.0
2012-12-20 15:55:00,187.82,188.2,187.82,188.12,174800.0,159.4077,159.7303,159.4077,159.6624,174800.0
2012-12-21 09:30:00,184.81,184.91,184.48,184.78,174100.0,157.5391,157.6243,157.2578,157.5135,174100.0
2012-12-21 09:35:00,184.79,185.09,184.77,185.04,49400.0,157.522,157.7778,157.505,157.7351,49400.0
2012-12-21 09:40:00,185.05,185.3,185.05,185.28,74500.0,157.7437,157.9568,157.7437,157.9397,74500.0
2012-12-21 09:45:00,185.3,185.45,185.22,185.39,91700.0,157.9568,158.0846,157.8886,158.0335,91700.0
2012-12-21 09:50:00,185.42,185.81,185.37,185.52,70300.0,158.0591,158.3915,158.0164,158.1443,70300.0
2012-12-21 09:55:00,185.52,185.64,185.45,185.61,67200.0,158.1443,158.2466,158.0846,158.221,67200.0
2012-12-21 10:00:00,185.65,185.66,185.42,185.46,62200.0,158.2551,158.2636,158.0591,158.0932,62200.0
2012-12-21 10:05:00,185.42,185.55,185.37,185.39,100900.0,158.0591,158.1699,158.0164,158.0335,100900.0
2012-12-21 10:10:00,185.38,185.85,185.3,185.83,93000.0,158.025,158.4256,157.9568,158.4086,93000.0
2012-12-21 10:15:00,185.82,186.01,185.68,186.0,29500.0,158.4,158.562,158.2807,158.5535,29500.0
2012-12-21 10:20:00,185.99,186.07,185.86,185.91,50100.0,158.5449,158.6131,158.4341,158.4768,50100.0
2012-12-21 10:25:00,185.9,185.99,185.88,185.99,30800.0,158.4682,158.5449,158.4512,158.5449,30800.0
2012-12-21 10:30:00,186.0,186.08,185.95,186.02,221300.0,158.5535,158.6217,158.5109,158.5705,221300.0
2012-12-21 10:35:00,186.03,186.16,185.98,186.02,65500.0,158.579,158.6899,158.5364,158.5705,65500.0
2012-12-21 10:40:00,186.03,186.04,185.85,185.87,87900.0,158.579,158.5876,158.4256,158.4427,87900.0
2012-12-21 10:45:00,185.87,186.02,185.86,185.97,36900.0,158.4427,158.5705,158.4341,158.5279,36900.0
2012-12-21 10:50:00,185.95,186.03,185.87,185.93,8900.0,158.5109,158.579,158.4427,158.4938,8900.0
2012-12-21 10:55:00,185.94,186.01,185.91,185.94,14200.0,158.5023,158.562,158.4768,158.5023,14200.0
2012-12-21 11:00:00,185.95,185.98,185.89,185.9,24700.0,158.5109,158.5364,158.4597,158.4682,24700.0
2012-12-21 11:05:00,185.9,185.91,185.61,185.67,31400.0,158.4682,158.4768,158.221,158.2722,31400.0
2012-12-21 11:10:00,185.65,185.79,185.65,185.75,32700.0,158.2551,158.3745,158.2551,158.3404,32700.0
2012-12-21 11:15:00,185.74,185.79,185.52,185.52,20500.0,158.3318,158.3745,158.1443,158.1443,20500.0
2012-12-21 11:20:00,185.5,185.73,185.5,185.63,37900.0,158.1273,158.3233,158.1273,158.2381,37900.0
2012-12-21 11:25:00,185.65,185.75,185.63,185.66,22100.0,158.2551,158.3404,158.2381,158.2636,22100.0
2012-12-21 11:30:00,185.66,185.67,185.41,185.42,44000.0,158.2636,158.2722,158.0505,158.0591,44000.0
2012-12-21 11:35:00,185.45,185.47,185.25,185.38,17500.0,158.0846,158.1017,157.9141,158.025,17500.0
2012-12-21 11:40:00,185.38,185.38,185.23,185.25,15400.0,158.025,158.025,157.8971,157.9141,15400.0
2012-12-21 11:45:00,185.24,185.31,185.19,185.28,5200.0,157.9056,157.9653,157.863,157.9397,5200.0
2012-12-21 11:50:00,185.27,185.33,185.23,185.25,12100.0,157.9312,157.9823,157.8971,157.9141,12100.0
2012-12-21 11:55:00,185.26,185.4,185.26,185.4,8600.0,157.9227,158.042,157.9227,158.042,8600.0
2012-12-21 12:00:00,185.41,185.52,185.26,185.26,10500.0,158.0505,158.1443,157.9227,157.9227,10500.0
2012-12-21 12:05:00,185.27,185.36,185.25,185.35,12900.0,157.9312,158.0079,157.9141,157.9994,12900.0
2012-12-21 12:10:00,185.32,185.35,185.24,185.25,15500.0,157.9738,157.9994,157.9056,157.9141,15500.0
2012-12-21 12:15:00,185.25,185.34,185.19,185.34,12000.0,157.9141,157.9909,157.863,157.9909,12000.0
2012-12-21 12:20:00,185.33,185.35,185.24,185.24,10900.0,157.9823,157.9994,157.9056,157.9056,10900.0
2012-12-21 12:25:00,185.26,185.28,185.21,185.23,9100.0,157.9227,157.9397,157.88,157.8971,9100.0
2012-12-21 12:30:00,185.2,185.29,185.18,185.29,25000.0,157.8715,157.9482,157.8545,157.9482,25000.0
2012-12-21 12:35:00,185.3,185.44,185.21,185.25,67900.0,157.9568,158.0761,157.88,157.9141,67900.0
2012-12-21 12:40:00,185.25,185.32,185.2,185.28,31400.0,157.9141,157.9738,157.8715,157.9397,31400.0
2012-12-21 12:45:00,185.26,185.45,185.26,185.41,34600.0,157.9227,158.0846,157.9227,158.0505,34600.0
2012-12-21 12:50:00,185.39,185.49,185.35,185.35,13400.0,158.0335,158.1187,157.9994,157.9994,13400.0
2012-12-21 12:55:00,185.36,185.63,185.36,185.57,48900.0,158.0079,158.2381,158.0079,158.1869,48900.0
2012-12-21 13:00:00,185.59,185.68,185.55,185.55,11300.0,158.204,158.2807,158.1699,158.1699,11300.0
2012-12-21 13:05:00,185.56,185.58,185.47,185.47,6800.0,158.1784,158.1954,158.1017,158.1017,6800.0
2012-12-21 13:10:00,185.42,185.48,185.29,185.29,13800.0,158.0591,158.1102,157.9482,157.9482,13800.0
2012-12-21 13:15:00,185.3,185.35,185.24,185.35,10700.0,157.9568,157.9994,157.9056,157.9994,10700.0
2012-12-21 13:20:00,185.38,185.41,185.32,185.35,4800.0,158.025,158.0505,157.9738,157.9994,4800.0
2012-12-21 13:25:00,185.34,185.4,185.29,185.4,4900.0,157.9909,158.042,157.9482,158.042,4900.0
2012-12-21 13:30:00,185.41,185.42,185.31,185.32,8100.0,158.0505,158.0591,157.9653,157.9738,8100.0
2012-12-21 13:35:00,185.34,185.48,185.33,185.45,6200.0,157.9909,158.1102,157.9823,158.0846,6200.0
2012-12-21 13:40:00,185.49,185.72,185.46,185.61,51700.0,158.1187,158.3148,158.0932,158.221,51700.0
2012-12-21 13:45:00,185.61,185.64,185.55,185.58,20400.0,158.221,158.2466,158.1699,158.1954,20400.0
2012-12-21 13:50:00,185.59,185.59,185.53,185.59,5400.0,158.204,158.204,158.1528,158.204,5400.0
2012-12-21 13:55:00,185.58,185.61,185.52,185.61,20300.0,158.1954,158.221,158.1443,158.221,20300.0
2012-12-21 14:00:00,185.61,185.78,185.61,185.76,25900.0,158.221,158.3659,158.221,158.3489,25900.0
2012-12-21 14:05:00,185.76,185.76,185.64,185.68,35000.0,158.3489,158.3489,158.2466,158.2807,35000.0
2012-12-21 14:10:00,185.67,185.7,185.62,185.69,26600.0,158.2722,158.2977,158.2295,158.2892,26600.0
2012-12-21 14:15:00,185.67,185.71,185.63,185.63,6200.0,158.2722,158.3063,158.2381,158.2381,6200.0
2012-12-21 14:20:00,185.62,185.66,185.56,185.56,19100.0,158.2295,158.2636,158.1784,158.1784,19100.0
2012-12-21 14:25:00,185.55,185.63,185.53,185.56,31500.0,158.1699,158.2381,158.1528,158.1784,31500.0
2012-12-21 14:30:00,185.54,185.58,185.53,185.58,28300.0,158.1614,158.1954,158.1528,158.1954,28300.0
2012-12-21 14:35:00,185.55,185.58,185.52,185.54,6800.0,158.1699,158.1954,158.1443,158.1614,6800.0
2012-12-21 14:40:00,185.52,185.52,185.47,185.52,7800.0,158.1443,158.1443,158.1017,158.1443,7800.0
2012-12-21 14:45:00,185.51,185.58,185.47,185.57,23300.0,158.1358,158.1954,158.1017,158.1869,23300.0
2012-12-21 14:50:00,185.57,185.63,185.56,185.57,32400.0,158.1869,158.2381,158.1784,158.1869,32400.0
2012-12-21 14:55:00,185.55,185.6,185.54,185.57,12800.0,158.1699,158.2125,158.1614,158.1869,12800.0
2012-12-21 15:00:00,185.6,185.65,185.57,185.65,23700.0,158.2125,158.2551,158.1869,158.2551,23700.0
2012-12-21 15:05:00,185.61,185.65,185.56,185.57,35500.0,158.221,158.2551,158.1784,158.1869,35500.0
2012-12-21 15:10:00,185.54,185.59,185.49,185.58,14200.0,158.1614,158.204,158.1187,158.1954,14200.0
2012-12-21 15:15:00,185.57,185.64,185.55,185.64,12100.0,158.1869,158.2466,158.1699,158.2466,12100.0
2012-12-21 15:20:00,185.64,185.66,185.59,185.6,14200.0,158.2466,158.2636,158.204,158.2125,14200.0
2012-12-21 15:25:00,185.6,185.75,185.6,185.73,21100.0,158.2125,158.3404,158.2125,158.3233,21100.0
2012-12-21 15:30:00,185.74,185.95,185.73,185.94,25700.0,158.3318,158.5109,158.3233,158.5023,25700.0
2012-12-21 15:35:00,185.93,186.13,185.93,186.06,24800.0,158.4938,158.6643,158.4938,158.6046,24800.0
2012-12-21 15:40:00,186.06,186.06,185.96,186.06,29500.0,158.6046,158.6046,158.5194,158.6046,29500.0
2012-12-21 15:45:00,186.04,186.05,185.74,185.77,58600.0,158.5876,158.5961,158.3318,158.3574,58600.0
2012-12-21 15:50:00,185.8,185.86,185.67,185.69,100900.0,158.383,158.4341,158.2722,158.2892,100900.0
2012-12-21 15:55:00,185.69,186.06,185.64,186.06,986100.0,158.2892,158.6046,158.2466,158.6046,986100.0
2012-12-24 09:30:00,185.3,185.87,185.22,185.37,20600.0,157.9568,158.4427,157.8886,158.0164,20600.0
2012-12-24 09:35:00,185.45,185.45,185.27,185.34,25800.0,158.0846,158.0846,157.9312,157.9909,25800.0
2012-12-24 09:40:00,185.37,185.62,185.37,185.62,33500.0,158.0164,158.2295,158.0164,158.2295,33500.0
2012-12-24 09:45:00,185.61,185.65,185.11,185.22,50900.0,158.221,158.2551,157.7948,157.8886,50900.0
2012-12-24 09:50:00,185.23,185.41,185.23,185.36,17500.0,157.8971,158.0505,157.8971,158.0079,17500.0
2012-12-24 09:55:00,185.23,185.28,185.05,185.22,14000.0,157.8971,157.9397,157.7437,157.8886,14000.0
2012-12-24 10:00:00,185.25,185.3,185.17,185.22,23900.0,157.9141,157.9568,157.8459,157.8886,23900.0
2012-12-24 10:05:00,185.23,185.32,185.08,185.08,63200.0,157.8971,157.9738,157.7692,157.7692,63200.0
2012-12-24 10:10:00,185.06,185.26,184.98,185.1,34900.0,157.7522,157.9227,157.684,157.7863,34900.0
2012-12-24 10:15:00,185.11,185.22,185.05,185.21,11000.0,157.7948,157.8886,157.7437,157.88,11000.0
2012-12-24 10:20:00,185.23,185.3,185.2,185.28,18800.0,157.8971,157.9568,157.8715,157.9397,18800.0
2012-12-24 10:25:00,185.26,185.32,185.23,185.3,32900.0,157.9227,157.9738,157.8971,157.9568,32900.0
2012-12-24 10:30:00,185.3,185.58,185.3,185.58,30600.0,157.9568,158.1954,157.9568,158.1954,30600.0
2012-12-24 10:35:00,185.56,185.56,185.42,185.53,23200.0,158.1784,158.1784,158.0591,158.1528,23200.0
2012-12-24 10:40:00,185.51,185.51,185.42,185.42,9000.0,158.1358,158.1358,158.0591,158.0591,9000.0
2012-12-24 10:45:00,185.4,185.41,185.35,185.37,9000.0,158.042,158.0505,157.9994,158.0164,9000.0
2012-12-24 10:50:00,185.39,185.44,185.31,185.44,6200.0,158.0335,158.0761,157.9653,158.0761,6200.0
2012-12-24 10:55:00,185.43,185.46,185.39,185.4,15500.0,158.0676,158.0932,158.0335,158.042,15500.0
2012-12-24 11:00:00,185.4,185.48,185.39,185.4,9400.0,158.042,158.1102,158.0335,158.042,9400.0
2012-12-24 11:05:00,185.41,185.42,185.31,185.35,18700.0,158.0505,158.0591,157.9653,157.9994,18700.0
2012-12-24 11:10:00,185.36,185.42,185.34,185.38,5600.0,158.0079,158.0591,157.9909,158.025,5600.0
2012-12-24 11:15:00,185.35,185.35,185.31,185.32,5700.0,157.9994,157.9994,157.9653,157.9738,5700.0
2012-12-24 11:20:00,185.35,185.37,185.33,185.35,12500.0,157.9994,158.0164,157.9823,157.9994,12500.0
2012-12-24 11:25:00,185.33,185.37,185.31,185.36,10400.0,157.9823,158.0164,157.9653,158.0079,10400.0
2012-12-24 11:30:00,185.36,185.46,185.35,185.42,18800.0,158.0079,158.0932,157.9994,158.0591,18800.0
2012-12-24 11:35:00,185.43,185.43,185.31,185.35,6900.0,158.0676,158.0676,157.9653,157.9994,6900.0
2012-12-24 11:40:00,185.39,185.4,185.31,185.35,5500.0,158.0335,158.042,157.9653,157.9994,5500.0
2012-12-24 11:45:00,185.37,185.37,185.3,185.33,3500.0,158.0164,158.0164,157.9568,157.9823,3500.0
2012-12-24 11:50:00,185.3,185.34,185.3,185.34,3800.0,157.9568,157.9909,157.9568,157.9909,3800.0
2012-12-24 11:55:00,185.35,185.36,185.28,185.32,7000.0,157.9994,158.0079,157.9397,157.9738,7000.0
2012-12-24 12:00:00,185.31,185.38,185.28,185.34,5100.0,157.9653,158.025,157.9397,157.9909,5100.0
2012-12-24 12:05:00,185.36,185.36,185.24,185.26,7200.0,158.0079,158.0079,157.9056,157.9227,7200.0
2012-12-24 12:10:00,185.26,185.27,185.22,185.26,7400.0,157.9227,157.9312,157.8886,157.9227,7400.0
2012-12-24 12:15:00,185.24,185.25,185.15,185.23,11800.0,157.9056,157.9141,157.8289,157.8971,11800.0
2012-12-24 12:20:00,185.22,185.26,185.21,185.26,3700.0,157.8886,157.9227,157.88,157.9227,3700.0
2012-12-24 12:25:00,185.25,185.34,185.25,185.32,10200.0,157.9141,157.9909,157.9141,157.9738,10200.0
2012-12-24 12:30:00,185.32,185.39,185.32,185.39,10000.0,157.9738,158.0335,157.9738,158.0335,10000.0
2012-12-24 12:35:00,185.41,185.47,185.37,185.41,9700.0,158.0505,158.1017,158.0164,158.0505,9700.0
2012-12-24 12:40:00,185.39,185.42,185.39,185.39,8700.0,158.0335,158.0591,158.0335,158.0335,8700.0
2012-12-24 12:45:00,185.39,185.51,185.37,185.5,28600.0,158.0335,158.1358,158.0164,158.1273,28600.0
2012-12-24 12:50:00,185.5,185.52,185.4,185.43,51800.0,158.1273,158.1443,158.042,158.0676,51800.0
2012-12-24 12:55:00,185.41,185.54,185.37,185.45,173600.0,158.0505,158.1614,158.0164,158.0846,173600.0
2012-12-26 09:30:00,185.91,185.98,185.65,185.68,23200.0,158.4768,158.5364,158.2551,158.2807,23200.0
2012-12-26 09:35:00,185.69,185.88,185.62,185.67,26500.0,158.2892,158.4512,158.2295,158.2722,26500.0
2012-12-26 09:40:00,185.65,185.79,185.47,185.47,23200.0,158.2551,158.3745,158.1017,158.1017,23200.0
2012-12-26 09:45:00,185.46,185.55,185.44,185.52,20300.0,158.0932,158.1699,158.0761,158.1443,20300.0
2012-12-26 09:50:00,185.51,185.51,185.36,185.39,10300.0,158.1358,158.1358,158.0079,158.0335,10300.0
2012-12-26 09:55:00,185.37,185.61,185.37,185.48,23700.0,158.0164,158.221,158.0164,158.1102,23700.0
2012-12-26 10:00:00,185.48,185.64,185.48,185.55,10600.0,158.1102,158.2466,158.1102,158.1699,10600.0
2012-12-26 10:05:00,185.57,185.71,185.56,185.56,16600.0,158.1869,158.3063,158.1784,158.1784,16600.0
2012-12-26 10:10:00,185.58,185.61,185.49,185.49,10300.0,158.1954,158.221,158.1187,158.1187,10300.0
2012-12-26 10:15:00,185.51,185.58,185.41,185.48,14200.0,158.1358,158.1954,158.0505,158.1102,14200.0
2012-12-26 10:20:00,185.51,185.57,185.4,185.51,26700.0,158.1358,158.1869,158.042,158.1358,26700.0
2012-12-26 10:25:00,185.46,185.6,185.45,185.58,25100.0,158.0932,158.2125,158.0846,158.1954,25100.0
2012-12-26 10:30:00,185.58,185.61,185.48,185.57,15200.0,158.1954,158.221,158.1102,158.1869,15200.0
2012-12-26 10:35:00,185.56,185.57,185.33,185.34,21500.0,158.1784,158.1869,157.9823,157.9909,21500.0
2012-12-26 10:40:00,185.33,185.41,185.25,185.28,30100.0,157.9823,158.0505,157.9141,157.9397,30100.0
2012-12-26 10:45:00,185.28,185.28,185.16,185.21,19000.0,157.9397,157.9397,157.8374,157.88,19000.0
2012-12-26 10:50:00,185.22,185.25,185.11,185.12,20000.0,157.8886,157.9141,157.7948,157.8033,20000.0
2012-12-26 10:55:00,185.12,185.2,184.87,184.94,31300.0,157.8033,157.8715,157.5902,157.6499,31300.0
2012-12-26 11:00:00,184.9,184.91,184.65,184.77,41200.0,157.6158,157.6243,157.4027,157.505,41200.0
2012-12-26 11:05:00,184.8,184.8,184.45,184.48,21800.0,157.5305,157.5305,157.2322,157.2578,21800.0
2012-12-26 11:10:00,184.43,184.73,184.41,184.68,65800.0,157.2151,157.4709,157.1981,157.4283,65800.0
2012-12-26 11:15:00,184.65,184.76,184.54,184.62,20700.0,157.4027,157.4964,157.3089,157.3771,20700.0
2012-12-26 11:20:00,184.6,184.66,184.51,184.65,6100.0,157.3601,157.4112,157.2833,157.4027,6100.0
2012-12-26 11:25:00,184.68,184.68,184.33,184.35,30300.0,157.4283,157.4283,157.1299,157.1469,30300.0
2012-12-26 11:30:00,184.35,184.57,184.19,184.55,14400.0,157.1469,157.3345,157.0106,157.3174,14400.0
2012-12-26 11:35:00,184.51,184.51,184.42,184.43,9700.0,157.2833,157.2833,157.2066,157.2151,9700.0
2012-12-26 11:40:00,184.57,184.59,184.53,184.53,5700.0,157.3345,157.3515,157.3004,157.3004,5700.0
2012-12-26 11:45:00,184.54,184.55,184.43,184.46,7800.0,157.3089,157.3174,157.2151,157.2407,7800.0
2012-12-26 11:50:00,184.44,184.57,184.41,184.55,21200.0,157.2237,157.3345,157.1981,157.3174,21200.0
2012-12-26 11:55:00,184.6,184.66,184.59,184.61,4100.0,157.3601,157.4112,157.3515,157.3686,4100.0
2012-12-26 12:00:00,184.59,184.67,184.47,184.48,48700.0,157.3515,157.4197,157.2492,157.2578,48700.0
2012-12-26 12:05:00,184.49,184.49,184.4,184.43,19600.0,157.2663,157.2663,157.1896,157.2151,19600.0
2012-12-26 12:10:00,184.43,184.48,184.35,184.38,31200.0,157.2151,157.2578,157.1469,157.1725,31200.0
2012-12-26 12:15:00,184.36,184.4,184.29,184.4,13900.0,157.1555,157.1896,157.0958,157.1896,13900.0
2012-12-26 12:20:00,184.36,184.42,184.28,184.36,36800.0,157.1555,157.2066,157.0873,157.1555,36800.0
2012-12-26 12:25:00,184.26,184.29,184.22,184.23,10000.0,157.0702,157.0958,157.0361,157.0447,10000.0
2012-12-26 12:30:00,184.23,184.27,184.17,184.27,5600.0,157.0447,157.0788,156.9935,157.0788,5600.0
2012-12-26 12:35:00,184.24,184.24,184.11,184.2,4500.0,157.0532,157.0532,156.9424,157.0191,4500.0
2012-12-26 12:40:00,184.15,184.29,184.15,184.26,9500.0,156.9765,157.0958,156.9765,157.0702,9500.0
2012-12-26 12:45:00,184.24,184.26,184.18,184.24,4600.0,157.0532,157.0702,157.002,157.0532,4600.0
2012-12-26 12:50:00,184.22,184.31,184.21,184.29,9400.0,157.0361,157.1129,157.0276,157.0958,9400.0
2012-12-26 12:55:00,184.29,184.42,184.27,184.31,11200.0,157.0958,157.2066,157.0788,157.1129,11200.0
2012-12-26 13:00:00,184.27,184.27,184.18,184.22,3000.0,157.0788,157.0788,157.002,157.0361,3000.0
2012-12-26 13:05:00,184.25,184.25,184.16,184.18,3400.0,157.0617,157.0617,156.985,157.002,3400.0
2012-12-26 13:10:00,184.22,184.22,184.13,184.18,4400.0,157.0361,157.0361,156.9594,157.002,4400.0
2012-12-26 13:15:00,184.22,184.29,184.16,184.28,24700.0,157.0361,157.0958,156.985,157.0873,24700.0
2012-12-26 13:20:00,184.3,184.32,184.21,184.22,7700.0,157.1043,157.1214,157.0276,157.0361,7700.0
2012-12-26 13:25:00,184.24,184.33,184.24,184.3,4400.0,157.0532,157.1299,157.0532,157.1043,4400.0
2012-12-26 13:30:00,184.29,184.38,184.27,184.31,4100.0,157.0958,157.1725,157.0788,157.1129,4100.0
2012-12-26 13:35:00,184.33,184.35,184.29,184.34,2000.0,157.1299,157.1469,157.0958,157.1384,2000.0
2012-12-26 13:40:00,184.31,184.35,184.27,184.31,8000.0,157.1129,157.1469,157.0788,157.1129,8000.0
2012-12-26 13:45:00,184.3,184.34,184.24,184.24,5900.0,157.1043,157.1384,157.0532,157.0532,5900.0
2012-12-26 13:50:00,184.22,184.3,184.21,184.27,6300.0,157.0361,157.1043,157.0276,157.0788,6300.0
2012-12-26 13:55:00,184.28,184.28,184.22,184.22,2000.0,157.0873,157.0873,157.0361,157.0361,2000.0
2012-12-26 14:00:00,184.21,184.41,184.21,184.37,107800.0,157.0276,157.1981,157.0276,157.164,107800.0
2012-12-26 14:05:00,184.38,184.42,184.34,184.42,12800.0,157.1725,157.2066,157.1384,157.2066,12800.0
2012-12-26 14:10:00,184.41,184.44,184.39,184.42,7600.0,157.1981,157.2237,157.181,157.2066,7600.0
2012-12-26 14:15:00,184.43,184.53,184.43,184.5,5300.0,157.2151,157.3004,157.2151,157.2748,5300.0
2012-12-26 14:20:00,184.47,184.5,184.42,184.45,9100.0,157.2492,157.2748,157.2066,157.2322,9100.0
2012-12-26 14:25:00,184.43,184.44,184.38,184.42,9300.0,157.2151,157.2237,157.1725,157.2066,9300.0
2012-12-26 14:30:00,184.42,184.47,184.41,184.43,4100.0,157.2066,157.2492,157.1981,157.2151,4100.0
2012-12-26 14:35:00,184.43,184.55,184.43,184.55,7900.0,157.2151,157.3174,157.2151,157.3174,7900.0
2012-12-26 14:40:00,184.54,184.54,184.44,184.44,3000.0,157.3089,157.3089,157.2237,157.2237,3000.0
2012-12-26 14:45:00,184.45,184.46,184.32,184.43,7900.0,157.2322,157.2407,157.1214,157.2151,7900.0
2012-12-26 14:50:00,184.42,184.64,184.39,184.57,20800.0,157.2066,157.3942,157.181,157.3345,20800.0
2012-12-26 14:55:00,184.62,184.7,184.58,184.6,6700.0,157.3771,157.4453,157.343,157.3601,6700.0
2012-12-26 15:00:00,184.59,184.61,184.54,184.54,3000.0,157.3515,157.3686,157.3089,157.3089,3000.0
2012-12-26 15:05:00,184.53,184.55,184.49,184.54,1400.0,157.3004,157.3174,157.2663,157.3089,1400.0
2012-12-26 15:10:00,184.56,184.62,184.51,184.51,6600.0,157.326,157.3771,157.2833,157.2833,6600.0
2012-12-26 15:15:00,184.51,184.56,184.48,184.48,4600.0,157.2833,157.326,157.2578,157.2578,4600.0
2012-12-26 15:20:00,184.46,184.46,184.38,184.4,4400.0,157.2407,157.2407,157.1725,157.1896,4400.0
2012-12-26 15:25:00,184.4,184.52,184.4,184.44,6200.0,157.1896,157.2919,157.1896,157.2237,6200.0
2012-12-26 15:30:00,184.46,184.46,184.37,184.43,14000.0,157.2407,157.2407,157.164,157.2151,14000.0
2012-12-26 15:35:00,184.44,184.45,184.36,184.37,7500.0,157.2237,157.2322,157.1555,157.164,7500.0
2012-12-26 15:40:00,184.35,184.36,184.22,184.22,9400.0,157.1469,157.1555,157.0361,157.0361,9400.0
2012-12-26 15:45:00,184.22,184.23,184.12,184.18,76000.0,157.0361,157.0447,156.9509,157.002,76000.0
2012-12-26 15:50:00,184.16,184.17,183.99,184.02,258200.0,156.985,156.9935,156.8401,156.8656,258200.0
2012-12-26 15:55:00,184.01,184.19,183.97,183.97,600500.0,156.8571,157.0106,156.823,156.823,600500.0
2012-12-27 09:30:00,184.43,184.51,183.95,184.06,43100.0,157.2151,157.2833,156.806,156.8997,43100.0
2012-12-27 09:35:00,184.02,184.25,183.96,184.19,22500.0,156.8656,157.0617,156.8145,157.0106,22500.0
2012-12-27 09:40:00,184.25,184.6,184.21,184.47,16100.0,157.0617,157.3601,157.0276,157.2492,16100.0
2012-12-27 09:45:00,184.43,184.47,184.31,184.41,6500.0,157.2151,157.2492,157.1129,157.1981,6500.0
2012-12-27 09:50:00,184.43,184.47,184.3,184.32,7000.0,157.2151,157.2492,157.1043,157.1214,7000.0
2012-12-27 09:55:00,184.41,184.48,184.32,184.39,4500.0,157.1981,157.2578,157.1214,157.181,4500.0
2012-12-27 10:00:00,184.36,184.36,184.14,184.3,35700.0,157.1555,157.1555,156.9679,157.1043,35700.0
2012-12-27 10:05:00,184.34,184.38,184.1,184.19,22700.0,157.1384,157.1725,156.9338,157.0106,22700.0
2012-12-27 10:10:00,184.17,184.23,184.13,184.13,3100.0,156.9935,157.0447,156.9594,156.9594,3100.0
2012-12-27 10:15:00,184.17,184.17,183.63,183.63,14200.0,156.9935,156.9935,156.5332,156.5332,14200.0
2012-12-27 10:20:00,183.56,183.65,183.2,183.47,45400.0,156.4735,156.5502,156.1666,156.3968,45400.0
2012-12-27 10:25:00,183.46,183.46,183.24,183.29,9800.0,156.3883,156.3883,156.2007,156.2434,9800.0
2012-12-27 10:30:00,183.29,183.33,183.18,183.31,3600.0,156.2434,156.2775,156.1496,156.2604,3600.0
2012-12-27 10:35:00,183.36,183.36,183.2,183.3,6500.0,156.303,156.303,156.1666,156.2519,6500.0
2012-12-27 10:40:00,183.28,183.35,183.27,183.32,4700.0,156.2348,156.2945,156.2263,156.2689,4700.0
2012-12-27 10:45:00,183.32,183.54,183.27,183.54,14100.0,156.2689,156.4565,156.2263,156.4565,14100.0
2012-12-27 10:50:00,183.54,183.58,183.38,183.43,13000.0,156.4565,156.4906,156.3201,156.3627,13000.0
2012-12-27 10:55:00,183.4,183.46,183.32,183.39,23400.0,156.3371,156.3883,156.2689,156.3286,23400.0
2012-12-27 11:00:00,183.43,183.48,183.4,183.4,11700.0,156.3627,156.4053,156.3371,156.3371,11700.0
2012-12-27 11:05:00,183.4,183.4,183.19,183.24,16600.0,156.3371,156.3371,156.1581,156.2007,16600.0
2012-12-27 11:10:00,183.28,183.28,183.02,183.1,35400.0,156.2348,156.2348,156.0132,156.0814,35400.0
2012-12-27 11:15:00,183.07,183.14,183.05,183.12,7900.0,156.0558,156.1155,156.0388,156.0985,7900.0
2012-12-27 11:20:00,183.1,183.21,183.1,183.15,13800.0,156.0814,156.1752,156.0814,156.124,13800.0
2012-12-27 11:25:00,183.1,183.21,183.01,183.07,9400.0,156.0814,156.1752,156.0047,156.0558,9400.0
2012-12-27 11:30:00,183.07,183.14,183.03,183.08,6000.0,156.0558,156.1155,156.0217,156.0644,6000.0
2012-12-27 11:35:00,183.08,183.08,183.03,183.08,19900.0,156.0644,156.0644,156.0217,156.0644,19900.0
2012-12-27 11:40:00,183.12,183.22,183.09,183.11,6000.0,156.0985,156.1837,156.0729,156.0899,6000.0
2012-12-27 11:45:00,183.08,183.14,182.94,183.05,17400.0,156.0644,156.1155,155.945,156.0388,17400.0
2012-12-27 11:50:00,183.02,183.04,182.92,182.94,12900.0,156.0132,156.0303,155.928,155.945,12900.0
2012-12-27 11:55:00,182.92,182.92,182.76,182.87,11900.0,155.928,155.928,155.7916,155.8853,11900.0
2012-12-27 12:00:00,182.87,182.9,182.69,182.69,36200.0,155.8853,155.9109,155.7319,155.7319,36200.0
2012-12-27 12:05:00,182.7,182.71,182.52,182.6,28200.0,155.7404,155.749,155.587,155.6552,28200.0
2012-12-27 12:10:00,182.59,182.68,182.57,182.67,10500.0,155.6467,155.7234,155.6296,155.7149,10500.0
2012-12-27 12:15:00,182.7,182.7,182.58,182.6,10300.0,155.7404,155.7404,155.6381,155.6552,10300.0
2012-12-27 12:20:00,182.56,182.59,182.45,182.47,11600.0,155.6211,155.6467,155.5273,155.5444,11600.0
2012-12-27 12:25:00,182.42,182.52,182.42,182.44,6600.0,155.5017,155.587,155.5017,155.5188,6600.0
2012-12-27 12:30:00,182.44,182.44,182.05,182.08,57300.0,155.5188,155.5188,155.1863,155.2119,57300.0
2012-12-27 12:35:00,182.11,182.22,182.0,182.16,24800.0,155.2375,155.3313,155.1437,155.2801,24800.0
2012-12-27 12:40:00,182.19,182.2,182.08,182.09,9100.0,155.3057,155.3142,155.2119,155.2204,9100.0
2012-12-27 12:45:00,182.12,182.26,182.06,182.23,15800.0,155.246,155.3654,155.1949,155.3398,15800.0
2012-12-27 12:50:00,182.23,182.23,182.09,182.19,15300.0,155.3398,155.3398,155.2204,155.3057,15300.0
2012-12-27 12:55:00,182.14,182.36,182.14,182.36,17300.0,155.2631,155.4506,155.2631,155.4506,17300.0
2012-12-27 13:00:00,182.36,182.53,182.32,182.46,15900.0,155.4506,155.5955,155.4165,155.5358,15900.0
2012-12-27 13:05:00,182.47,182.7,182.4,182.62,68600.0,155.5444,155.7404,155.4847,155.6722,68600.0
2012-12-27 13:10:00,182.62,182.83,182.61,182.78,39600.0,155.6722,155.8512,155.6637,155.8086,39600.0
2012-12-27 13:15:00,182.8,183.04,182.8,182.97,13800.0,155.8257,156.0303,155.8257,155.9706,13800.0
2012-12-27 13:20:00,182.96,182.98,182.63,182.66,10200.0,155.9621,155.9791,155.6808,155.7063,10200.0
2012-12-27 13:25:00,182.69,182.7,182.58,182.65,16400.0,155.7319,155.7404,155.6381,155.6978,16400.0
2012-12-27 13:30:00,182.68,182.74,182.63,182.67,18100.0,155.7234,155.7745,155.6808,155.7149,18100.0
2012-12-27 13:35:00,182.66,182.76,182.58,182.63,20800.0,155.7063,155.7916,155.6381,155.6808,20800.0
2012-12-27 13:40:00,182.65,182.67,182.55,182.58,8700.0,155.6978,155.7149,155.6126,155.6381,8700.0
2012-12-27 13:45:00,182.56,182.58,182.48,182.53,9000.0,155.6211,155.6381,155.5529,155.5955,9000.0
2012-12-27 13:50:00,182.5,182.58,182.49,182.55,7100.0,155.5699,155.6381,155.5614,155.6126,7100.0
2012-12-27 13:55:00,182.57,182.63,182.53,182.53,7000.0,155.6296,155.6808,155.5955,155.5955,7000.0
2012-12-27 14:00:00,182.53,182.62,182.34,182.34,15000.0,155.5955,155.6722,155.4335,155.4335,15000.0
2012-12-27 14:05:00,182.34,182.41,182.28,182.36,14000.0,155.4335,155.4932,155.3824,155.4506,14000.0
2012-12-27 14:10:00,182.39,182.4,182.35,182.39,20900.0,155.4762,155.4847,155.4421,155.4762,20900.0
2012-12-27 14:15:00,182.36,182.6,182.34,182.57,19000.0,155.4506,155.6552,155.4335,155.6296,19000.0
2012-12-27 14:20:00,182.57,182.59,182.46,182.53,14300.0,155.6296,155.6467,155.5358,155.5955,14300.0
2012-12-27 14:25:00,182.48,182.5,182.38,182.38,7000.0,155.5529,155.5699,155.4676,155.4676,7000.0
2012-12-27 14:30:00,182.41,182.44,182.31,182.36,10600.0,155.4932,155.5188,155.408,155.4506,10600.0
2012-12-27 14:35:00,182.36,182.53,182.36,182.52,11600.0,155.4506,155.5955,155.4506,155.587,11600.0
2012-12-27 14:40:00,182.51,182.78,182.47,182.78,14200.0,155.5785,155.8086,155.5444,155.8086,14200.0
2012-12-27 14:45:00,182.82,183.35,182.78,183.1,87300.0,155.8427,156.2945,155.8086,156.0814,87300.0
2012-12-27 14:50:00,183.07,183.32,183.07,183.15,47600.0,156.0558,156.2689,156.0558,156.124,47600.0
2012-12-27 14:55:00,183.15,183.39,183.11,183.37,28100.0,156.124,156.3286,156.0899,156.3116,28100.0
2012-12-27 15:00:00,183.43,183.46,183.29,183.43,14400.0,156.3627,156.3883,156.2434,156.3627,14400.0
2012-12-27 15:05:00,183.47,183.76,183.47,183.7,35400.0,156.3968,156.644,156.3968,156.5929,35400.0
2012-12-27 15:10:00,183.73,183.73,183.54,183.57,10400.0,156.6184,156.6184,156.4565,156.482,10400.0
2012-12-27 15:15:00,183.57,183.64,183.51,183.64,7600.0,156.482,156.5417,156.4309,156.5417,7600.0
2012-12-27 15:20:00,183.68,184.09,183.68,183.96,39100.0,156.5758,156.9253,156.5758,156.8145,39100.0
2012-12-27 15:25:00,183.95,183.96,183.85,183.88,9400.0,156.806,156.8145,156.7207,156.7463,9400.0
2012-12-27 15:30:00,183.85,184.05,183.85,183.99,19400.0,156.7207,156.8912,156.7207,156.8401,19400.0
2012-12-27 15:35:00,184.03,184.13,183.99,184.02,20600.0,156.8742,156.9594,156.8401,156.8656,20600.0
2012-12-27 15:40:00,184.02,184.36,184.02,184.31,32300.0,156.8656,157.1555,156.8656,157.1129,32300.0
2012-12-27 15:45:00,184.32,184.33,184.09,184.11,40700.0,157.1214,157.1299,156.9253,156.9424,40700.0
2012-12-27 15:50:00,184.11,184.22,184.01,184.09,62700.0,156.9424,157.0361,156.8571,156.9253,62700.0
2012-12-27 15:55:00,184.09,184.35,183.86,183.89,197900.0,156.9253,157.1469,156.7293,156.7548,197900.0
2012-12-28 09:30:00,182.93,183.15,182.88,182.98,56700.0,155.9365,156.124,155.8939,155.9791,56700.0
2012-12-28 09:35:00,183.03,183.07,182.89,182.96,32900.0,156.0217,156.0558,155.9024,155.9621,32900.0
2012-12-28 09:40:00,182.95,183.13,182.95,183.0,14000.0,155.9535,156.107,155.9535,155.9962,14000.0
2012-12-28 09:45:00,183.03,183.08,182.82,182.92,38800.0,156.0217,156.0644,155.8427,155.928,38800.0
2012-12-28 09:50:00,182.93,183.02,182.84,182.86,11300.0,155.9365,156.0132,155.8598,155.8768,11300.0
2012-12-28 09:55:00,182.84,183.08,182.81,183.07,15100.0,155.8598,156.0644,155.8342,156.0558,15100.0
2012-12-28 10:00:00,183.04,183.25,182.98,183.2,20900.0,156.0303,156.2093,155.9791,156.1666,20900.0
2012-12-28 10:05:00,183.25,183.48,182.94,182.98,47300.0,156.2093,156.4053,155.945,155.9791,47300.0
2012-12-28 10:10:00,182.98,183.08,182.72,182.86,40000.0,155.9791,156.0644,155.7575,155.8768,40000.0
2012-12-28 10:15:00,182.87,183.18,182.83,183.16,8100.0,155.8853,156.1496,155.8512,156.1325,8100.0
2012-12-28 10:20:00,183.2,183.28,183.08,183.13,6400.0,156.1666,156.2348,156.0644,156.107,6400.0
2012-12-28 10:25:00,183.06,183.22,183.04,183.2,16200.0,156.0473,156.1837,156.0303,156.1666,16200.0
2012-12-28 10:30:00,183.2,183.47,183.16,183.37,16700.0,156.1666,156.3968,156.1325,156.3116,16700.0
2012-12-28 10:35:00,183.26,183.37,183.26,183.33,7900.0,156.2178,156.3116,156.2178,156.2775,7900.0
2012-12-28 10:40:00,183.28,183.8,183.25,183.6,38200.0,156.2348,156.6781,156.2093,156.5076,38200.0
2012-12-28 10:45:00,183.52,183.96,183.5,183.75,67400.0,156.4394,156.8145,156.4224,156.6355,67400.0
2012-12-28 10:50:00,183.68,183.77,183.62,183.63,6600.0,156.5758,156.6525,156.5247,156.5332,6600.0
2012-12-28 10:55:00,183.62,183.7,183.54,183.6,11700.0,156.5247,156.5929,156.4565,156.5076,11700.0
2012-12-28 11:00:00,183.6,183.77,183.56,183.73,4000.0,156.5076,156.6525,156.4735,156.6184,4000.0
2012-12-28 11:05:00,183.67,183.71,183.4,183.5,9200.0,156.5673,156.6014,156.3371,156.4224,9200.0
2012-12-28 11:10:00,183.53,183.56,183.43,183.43,3400.0,156.448,156.4735,156.3627,156.3627,3400.0
2012-12-28 11:15:00,183.49,183.53,183.41,183.5,5500.0,156.4139,156.448,156.3457,156.4224,5500.0
2012-12-28 11:20:00,183.53,183.56,183.38,183.38,6800.0,156.448,156.4735,156.3201,156.3201,6800.0
2012-12-28 11:25:00,183.39,183.42,183.31,183.31,8400.0,156.3286,156.3542,156.2604,156.2604,8400.0
2012-12-28 11:30:00,183.32,183.42,183.32,183.42,1900.0,156.2689,156.3542,156.2689,156.3542,1900.0
2012-12-28 11:35:00,183.3,183.44,183.24,183.38,5600.0,156.2519,156.3712,156.2007,156.3201,5600.0
2012-12-28 11:40:00,183.4,183.52,183.38,183.39,3200.0,156.3371,156.4394,156.3201,156.3286,3200.0
2012-12-28 11:45:00,183.42,183.53,183.41,183.49,1700.0,156.3542,156.448,156.3457,156.4139,1700.0
2012-12-28 11:50:00,183.44,183.48,183.41,183.48,3000.0,156.3712,156.4053,156.3457,156.4053,3000.0
2012-12-28 11:55:00,183.51,183.51,183.41,183.48,4200.0,156.4309,156.4309,156.3457,156.4053,4200.0
2012-12-28 12:00:00,183.48,183.63,183.48,183.55,7300.0,156.4053,156.5332,156.4053,156.465,7300.0
2012-12-28 12:05:00,183.57,183.59,183.48,183.55,5000.0,156.482,156.4991,156.4053,156.465,5000.0
2012-12-28 12:10:00,183.52,183.78,183.48,183.74,32200.0,156.4394,156.6611,156.4053,156.627,32200.0
2012-12-28 12:15:00,183.78,183.87,183.72,183.85,7100.0,156.6611,156.7378,156.6099,156.7207,7100.0
2012-12-28 12:20:00,183.85,183.89,183.75,183.78,7600.0,156.7207,156.7548,156.6355,156.6611,7600.0
2012-12-28 12:25:00,183.76,183.85,183.76,183.85,3000.0,156.644,156.7207,156.644,156.7207,3000.0
2012-12-28 12:30:00,183.83,183.87,183.8,183.86,6600.0,156.7037,156.7378,156.6781,156.7293,6600.0
2012-12-28 12:35:00,183.88,183.9,183.75,183.75,13100.0,156.7463,156.7634,156.6355,156.6355,13100.0
2012-12-28 12:40:00,183.78,183.78,183.58,183.62,28100.0,156.6611,156.6611,156.4906,156.5247,28100.0
2012-12-28 12:45:00,183.61,183.71,183.56,183.71,15900.0,156.5161,156.6014,156.4735,156.6014,15900.0
2012-12-28 12:50:00,183.71,183.72,183.67,183.69,4700.0,156.6014,156.6099,156.5673,156.5843,4700.0
2012-12-28 12:55:00,183.62,183.63,183.56,183.6,20600.0,156.5247,156.5332,156.4735,156.5076,20600.0
2012-12-28 13:00:00,183.61,183.75,183.58,183.7,37500.0,156.5161,156.6355,156.4906,156.5929,37500.0
2012-12-28 13:05:00,183.72,183.72,183.59,183.65,2500.0,156.6099,156.6099,156.4991,156.5502,2500.0
2012-12-28 13:10:00,183.66,183.76,183.66,183.71,2300.0,156.5588,156.644,156.5588,156.6014,2300.0
2012-12-28 13:15:00,183.7,183.74,183.65,183.73,1900.0,156.5929,156.627,156.5502,156.6184,1900.0
2012-12-28 13:20:00,183.75,183.75,183.69,183.7,2900.0,156.6355,156.6355,156.5843,156.5929,2900.0
2012-12-28 13:25:00,183.73,183.75,183.7,183.7,2900.0,156.6184,156.6355,156.5929,156.5929,2900.0
2012-12-28 13:30:00,183.73,183.74,183.66,183.71,3800.0,156.6184,156.627,156.5588,156.6014,3800.0
2012-12-28 13:35:00,183.74,183.77,183.73,183.76,2100.0,156.627,156.6525,156.6184,156.644,2100.0
2012-12-28 13:40:00,183.71,183.8,183.71,183.8,3500.0,156.6014,156.6781,156.6014,156.6781,3500.0
2012-12-28 13:45:00,183.79,183.81,183.69,183.69,3700.0,156.6696,156.6866,156.5843,156.5843,3700.0
2012-12-28 13:50:00,183.68,183.71,183.64,183.66,6800.0,156.5758,156.6014,156.5417,156.5588,6800.0
2012-12-28 13:55:00,183.68,183.68,183.5,183.61,5900.0,156.5758,156.5758,156.4224,156.5161,5900.0
2012-12-28 14:00:00,183.57,183.61,183.52,183.56,9700.0,156.482,156.5161,156.4394,156.4735,9700.0
2012-12-28 14:05:00,183.52,183.55,183.45,183.53,17300.0,156.4394,156.465,156.3798,156.448,17300.0
2012-12-28 14:10:00,183.53,183.58,183.52,183.56,48400.0,156.448,156.4906,156.4394,156.4735,48400.0
2012-12-28 14:15:00,183.55,183.55,183.46,183.53,14800.0,156.465,156.465,156.3883,156.448,14800.0
2012-12-28 14:20:00,183.52,183.65,183.52,183.65,15600.0,156.4394,156.5502,156.4394,156.5502,15600.0
2012-12-28 14:25:00,183.64,183.65,183.47,183.51,56500.0,156.5417,156.5502,156.3968,156.4309,56500.0
2012-12-28 14:30:00,183.51,183.51,183.41,183.41,5900.0,156.4309,156.4309,156.3457,156.3457,5900.0
2012-12-28 14:35:00,183.4,183.41,183.37,183.37,2700.0,156.3371,156.3457,156.3116,156.3116,2700.0
2012-12-28 14:40:00,183.36,183.47,183.35,183.46,3500.0,156.303,156.3968,156.2945,156.3883,3500.0
2012-12-28 14:45:00,183.49,183.54,183.47,183.53,5900.0,156.4139,156.4565,156.3968,156.448,5900.0
2012-12-28 14:50:00,183.5,183.5,183.42,183.44,11100.0,156.4224,156.4224,156.3542,156.3712,11100.0
2012-12-28 14:55:00,183.44,183.48,183.4,183.4,7600.0,156.3712,156.4053,156.3371,156.3371,7600.0
2012-12-28 15:00:00,183.41,183.45,183.41,183.45,1100.0,156.3457,156.3798,156.3457,156.3798,1100.0
2012-12-28 15:05:00,183.43,183.45,183.38,183.43,4600.0,156.3627,156.3798,156.3201,156.3627,4600.0
2012-12-28 15:10:00,183.39,183.39,183.29,183.35,8300.0,156.3286,156.3286,156.2434,156.2945,8300.0
2012-12-28 15:15:00,183.38,183.65,183.38,183.65,8500.0,156.3201,156.5502,156.3201,156.5502,8500.0
2012-12-28 15:20:00,183.62,183.66,183.5,183.55,6800.0,156.5247,156.5588,156.4224,156.465,6800.0
2012-12-28 15:25:00,183.59,183.69,183.51,183.52,38400.0,156.4991,156.5843,156.4309,156.4394,38400.0
2012-12-28 15:30:00,183.51,183.6,183.51,183.57,6900.0,156.4309,156.5076,156.4309,156.482,6900.0
2012-12-28 15:35:00,183.58,183.68,182.95,183.13,45900.0,156.4906,156.5758,155.9535,156.107,45900.0
2012-12-28 15:40:00,183.07,183.23,183.0,183.07,35200.0,156.0558,156.1922,155.9962,156.0558,35200.0
2012-12-28 15:45:00,183.05,183.07,182.72,182.81,139300.0,156.0388,156.0558,155.7575,155.8342,139300.0
2012-12-28 15:50:00,182.8,182.85,182.56,182.83,107500.0,155.8257,155.8683,155.6211,155.8512,107500.0
2012-12-28 15:55:00,182.84,182.88,182.52,182.59,355100.0,155.8598,155.8939,155.587,155.6467,355100.0
2012-12-31 09:30:00,182.48,182.61,182.08,182.25,55000.0,155.5529,155.6637,155.2119,155.3568,55000.0
2012-12-31 09:35:00,182.25,182.64,182.11,182.64,51800.0,155.3568,155.6893,155.2375,155.6893,51800.0
2012-12-31 09:40:00,182.65,182.89,182.65,182.77,22600.0,155.6978,155.9024,155.6978,155.8001,22600.0
2012-12-31 09:45:00,182.74,182.74,182.44,182.51,22500.0,155.7745,155.7745,155.5188,155.5785,22500.0
2012-12-31 09:50:00,182.55,182.71,182.43,182.61,17000.0,155.6126,155.749,155.5103,155.6637,17000.0
2012-12-31 09:55:00,182.71,183.11,182.61,182.97,43900.0,155.749,156.0899,155.6637,155.9706,43900.0
2012-12-31 10:00:00,182.97,183.03,182.73,182.93,78000.0,155.9706,156.0217,155.766,155.9365,78000.0
2012-12-31 10:05:00,182.93,183.23,182.88,183.09,25900.0,155.9365,156.1922,155.8939,156.0729,25900.0
2012-12-31 10:10:00,183.07,183.17,182.9,183.02,31000.0,156.0558,156.1411,155.9109,156.0132,31000.0
2012-12-31 10:15:00,183.05,183.21,182.98,182.98,38900.0,156.0388,156.1752,155.9791,155.9791,38900.0
2012-12-31 10:20:00,182.99,183.18,182.97,183.16,9700.0,155.9876,156.1496,155.9706,156.1325,9700.0
2012-12-31 10:25:00,183.17,183.69,183.14,183.47,27500.0,156.1411,156.5843,156.1155,156.3968,27500.0
2012-12-31 10:30:00,183.48,183.58,183.45,183.54,11200.0,156.4053,156.4906,156.3798,156.4565,11200.0
2012-12-31 10:35:00,183.54,183.65,183.46,183.57,7800.0,156.4565,156.5502,156.3883,156.482,7800.0
2012-12-31 10:40:00,183.5,183.57,183.42,183.43,10900.0,156.4224,156.482,156.3542,156.3627,10900.0
2012-12-31 10:45:00,183.37,183.45,183.28,183.28,12600.0,156.3116,156.3798,156.2348,156.2348,12600.0
2012-12-31 10:50:00,183.31,183.42,183.1,183.36,10700.0,156.2604,156.3542,156.0814,156.303,10700.0
2012-12-31 10:55:00,183.47,183.47,183.29,183.32,3500.0,156.3968,156.3968,156.2434,156.2689,3500.0
2012-12-31 11:00:00,183.31,183.94,183.3,183.94,29500.0,156.2604,156.7974,156.2519,156.7974,29500.0
2012-12-31 11:05:00,183.92,183.92,183.49,183.61,24600.0,156.7804,156.7804,156.4139,156.5161,24600.0
2012-12-31 11:10:00,183.58,183.8,183.58,183.78,4300.0,156.4906,156.6781,156.4906,156.6611,4300.0
2012-12-31 11:15:00,183.78,183.82,183.65,183.68,3400.0,156.6611,156.6952,156.5502,156.5758,3400.0
2012-12-31 11:20:00,183.74,183.8,183.62,183.65,11500.0,156.627,156.6781,156.5247,156.5502,11500.0
2012-12-31 11:25:00,183.61,183.69,183.56,183.63,11200.0,156.5161,156.5843,156.4735,156.5332,11200.0
2012-12-31 11:30:00,183.62,183.77,183.59,183.62,7000.0,156.5247,156.6525,156.4991,156.5247,7000.0
2012-12-31 11:35:00,183.63,183.73,183.61,183.68,4600.0,156.5332,156.6184,156.5161,156.5758,4600.0
2012-12-31 11:40:00,183.64,183.7,183.59,183.63,2600.0,156.5417,156.5929,156.4991,156.5332,2600.0
2012-12-31 11:45:00,183.6,183.75,183.59,183.7,11300.0,156.5076,156.6355,156.4991,156.5929,11300.0
2012-12-31 11:50:00,183.67,183.67,183.57,183.57,14900.0,156.5673,156.5673,156.482,156.482,14900.0
2012-12-31 11:55:00,183.64,183.7,183.62,183.68,5900.0,156.5417,156.5929,156.5247,156.5758,5900.0
2012-12-31 12:00:00,183.71,183.83,183.71,183.83,5900.0,156.6014,156.7037,156.6014,156.7037,5900.0
2012-12-31 12:05:00,183.76,183.77,183.67,183.71,3200.0,156.644,156.6525,156.5673,156.6014,3200.0
2012-12-31 12:10:00,183.69,183.74,183.67,183.74,7900.0,156.5843,156.627,156.5673,156.627,7900.0
2012-12-31 12:15:00,183.75,183.75,183.7,183.73,10800.0,156.6355,156.6355,156.5929,156.6184,10800.0
2012-12-31 12:20:00,183.7,183.74,183.69,183.69,6700.0,156.5929,156.627,156.5843,156.5843,6700.0
2012-12-31 12:25:00,183.71,183.72,183.69,183.69,2500.0,156.6014,156.6099,156.5843,156.5843,2500.0
2012-12-31 12:30:00,183.74,183.8,183.71,183.71,6000.0,156.627,156.6781,156.6014,156.6014,6000.0
2012-12-31 12:35:00,183.73,183.82,183.72,183.79,3100.0,156.6184,156.6952,156.6099,156.6696,3100.0
2012-12-31 12:40:00,183.86,184.17,183.84,184.01,33100.0,156.7293,156.9935,156.7122,156.8571,33100.0
2012-12-31 12:45:00,184.02,184.55,184.02,184.48,52000.0,156.8656,157.3174,156.8656,157.2578,52000.0
2012-12-31 12:50:00,184.5,184.57,184.31,184.36,30800.0,157.2748,157.3345,157.1129,157.1555,30800.0
2012-12-31 12:55:00,184.33,184.33,183.93,184.11,93800.0,157.1299,157.1299,156.7889,156.9424,93800.0
2012-12-31 13:00:00,184.13,184.2,184.0,184.0,65200.0,156.9594,157.0191,156.8486,156.8486,65200.0
2012-12-31 13:05:00,184.01,184.1,183.78,184.1,25800.0,156.8571,156.9338,156.6611,156.9338,25800.0
2012-12-31 13:10:00,184.09,184.38,184.01,184.3,26800.0,156.9253,157.1725,156.8571,157.1043,26800.0
2012-12-31 13:15:00,184.42,184.53,184.29,184.31,16800.0,157.2066,157.3004,157.0958,157.1129,16800.0
2012-12-31 13:20:00,184.32,184.54,184.29,184.5,24200.0,157.1214,157.3089,157.0958,157.2748,24200.0
2012-12-31 13:25:00,184.54,184.54,184.45,184.47,24000.0,157.3089,157.3089,157.2322,157.2492,24000.0
2012-12-31 13:30:00,184.44,184.52,184.43,184.48,7000.0,157.2237,157.2919,157.2151,157.2578,7000.0
2012-12-31 13:35:00,184.51,184.59,184.51,184.57,10800.0,157.2833,157.3515,157.2833,157.3345,10800.0
2012-12-31 13:40:00,184.59,184.67,184.5,184.51,26600.0,157.3515,157.4197,157.2748,157.2833,26600.0
2012-12-31 13:45:00,184.53,184.94,184.04,184.16,108600.0,157.3004,157.6499,156.8827,156.985,108600.0
2012-12-31 13:50:00,184.1,184.2,183.96,184.2,11300.0,156.9338,157.0191,156.8145,157.0191,11300.0
2012-12-31 13:55:00,184.12,184.33,184.02,184.16,9900.0,156.9509,157.1299,156.8656,156.985,9900.0
2012-12-31 14:00:00,184.14,184.23,184.06,184.2,4900.0,156.9679,157.0447,156.8997,157.0191,4900.0
2012-12-31 14:05:00,184.18,184.34,184.16,184.33,7700.0,157.002,157.1384,156.985,157.1299,7700.0
2012-12-31 14:10:00,184.34,184.34,184.22,184.26,9300.0,157.1384,157.1384,157.0361,157.0702,9300.0
2012-12-31 14:15:00,184.28,184.47,184.28,184.43,5500.0,157.0873,157.2492,157.0873,157.2151,5500.0
2012-12-31 14:20:00,184.44,184.58,184.43,184.57,5800.0,157.2237,157.343,157.2151,157.3345,5800.0
2012-12-31 14:25:00,184.59,184.63,184.52,184.61,5000.0,157.3515,157.3856,157.2919,157.3686,5000.0
2012-12-31 14:30:00,184.62,184.81,184.6,184.74,12100.0,157.3771,157.5391,157.3601,157.4794,12100.0
2012-12-31 14:35:00,184.71,184.72,184.62,184.7,8000.0,157.4538,157.4624,157.3771,157.4453,8000.0
2012-12-31 14:40:00,184.71,184.82,184.64,184.82,9900.0,157.4538,157.5476,157.3942,157.5476,9900.0
2012-12-31 14:45:00,184.81,185.1,184.8,184.99,16100.0,157.5391,157.7863,157.5305,157.6925,16100.0
2012-12-31 14:50:00,184.9,185.09,184.86,184.99,14000.0,157.6158,157.7778,157.5817,157.6925,14000.0
2012-12-31 14:55:00,185.0,185.44,184.99,185.34,15700.0,157.701,158.0761,157.6925,157.9909,15700.0
2012-12-31 15:00:00,185.37,185.58,185.26,185.39,23800.0,158.0164,158.1954,157.9227,158.0335,23800.0
2012-12-31 15:05:00,185.34,185.43,185.34,185.43,21900.0,157.9909,158.0676,157.9909,158.0676,21900.0
2012-12-31 15:10:00,185.42,185.43,185.11,185.15,24600.0,158.0591,158.0676,157.7948,157.8289,24600.0
2012-12-31 15:15:00,185.15,185.23,185.1,185.1,21900.0,157.8289,157.8971,157.7863,157.7863,21900.0
2012-12-31 15:20:00,185.11,185.18,185.1,185.11,22800.0,157.7948,157.8545,157.7863,157.7948,22800.0
2012-12-31 15:25:00,185.12,185.21,184.76,184.81,29400.0,157.8033,157.88,157.4964,157.5391,29400.0
2012-12-31 15:30:00,184.87,185.09,184.87,185.09,14200.0,157.5902,157.7778,157.5902,157.7778,14200.0
2012-12-31 15:35:00,185.12,185.26,185.12,185.24,14300.0,157.8033,157.9227,157.8033,157.9056,14300.0
2012-12-31 15:40:00,185.26,185.29,185.09,185.12,29300.0,157.9227,157.9482,157.7778,157.8033,29300.0
2012-12-31 15:45:00,185.11,185.49,185.08,185.46,54300.0,157.7948,158.1187,157.7692,158.0932,54300.0
2012-12-31 15:50:00,185.47,185.82,185.43,185.67,104900.0,158.1017,158.4,158.0676,158.2722,104900.0
2012-12-31 15:55:00,185.66,185.74,185.37,185.55,301500.0,158.2636,158.3318,158.0164,158.1699,301500.0
2013-01-02 09:30:00,190.09,190.29,189.52,189.94,151100.0,162.0399,162.2104,161.5541,161.9121,151100.0
2013-01-02 09:35:00,190.01,190.14,189.62,189.62,116800.0,161.9717,162.0826,161.6393,161.6393,116800.0
2013-01-02 09:40:00,189.64,189.67,189.1,189.1,43000.0,161.6563,161.6819,161.196,161.196,43000.0
2013-01-02 09:45:00,189.07,189.43,188.95,189.37,37100.0,161.1705,161.4773,161.0682,161.4262,37100.0
2013-01-02 09:50:00,189.46,189.78,189.45,189.76,77500.0,161.5029,161.7757,161.4944,161.7586,77500.0
2013-01-02 09:55:00,189.69,189.72,189.57,189.59,19600.0,161.699,161.7245,161.5967,161.6137,19600.0
2013-01-02 10:00:00,189.64,189.8,189.6,189.74,34300.0,161.6563,161.7927,161.6222,161.7416,34300.0
2013-01-02 10:05:00,189.71,189.72,189.5,189.57,29600.0,161.716,161.7245,161.537,161.5967,29600.0
2013-01-02 10:10:00,189.59,189.72,189.59,189.66,44600.0,161.6137,161.7245,161.6137,161.6734,44600.0
2013-01-02 10:15:00,189.64,189.75,189.59,189.59,45700.0,161.6563,161.7501,161.6137,161.6137,45700.0
2013-01-02 10:20:00,189.59,189.69,189.52,189.53,10900.0,161.6137,161.699,161.5541,161.5626,10900.0
2013-01-02 10:25:00,189.56,189.67,189.55,189.63,6600.0,161.5882,161.6819,161.5796,161.6478,6600.0
2013-01-02 10:30:00,189.62,189.64,189.46,189.59,26900.0,161.6393,161.6563,161.5029,161.6137,26900.0
2013-01-02 10:35:00,189.6,189.61,189.42,189.45,35500.0,161.6222,161.6308,161.4688,161.4944,35500.0
2013-01-02 10:40:00,189.48,189.49,189.4,189.45,11400.0,161.52,161.5285,161.4518,161.4944,11400.0
2013-01-02 10:45:00,189.43,189.46,189.3,189.3,16900.0,161.4773,161.5029,161.3665,161.3665,16900.0
2013-01-02 10:50:00,189.32,189.45,189.32,189.39,10800.0,161.3836,161.4944,161.3836,161.4432,10800.0
2013-01-02 10:55:00,189.38,189.39,189.26,189.31,17000.0,161.4347,161.4432,161.3324,161.375,17000.0
2013-01-02 11:00:00,189.31,189.45,189.28,189.28,8700.0,161.375,161.4944,161.3495,161.3495,8700.0
2013-01-02 11:05:00,189.31,189.31,189.18,189.21,10200.0,161.375,161.375,161.2642,161.2898,10200.0
2013-01-02 11:10:00,189.23,189.36,189.12,189.12,31200.0,161.3068,161.4177,161.2131,161.2131,31200.0
2013-01-02 11:15:00,189.08,189.08,188.91,189.01,14400.0,161.179,161.179,161.0341,161.1193,14400.0
2013-01-02 11:20:00,189.0,189.1,189.0,189.05,3000.0,161.1108,161.196,161.1108,161.1534,3000.0
2013-01-02 11:25:00,189.01,189.23,189.01,189.16,6000.0,161.1193,161.3068,161.1193,161.2472,6000.0
2013-01-02 11:30:00,189.17,189.21,189.05,189.09,9000.0,161.2557,161.2898,161.1534,161.1875,9000.0
2013-01-02 11:35:00,189.12,189.16,188.93,188.93,3200.0,161.2131,161.2472,161.0511,161.0511,3200.0
2013-01-02 11:40:00,188.91,188.96,188.9,188.95,11900.0,161.0341,161.0767,161.0255,161.0682,11900.0
2013-01-02 11:45:00,188.98,189.07,188.94,188.94,8800.0,161.0937,161.1705,161.0596,161.0596,8800.0
2013-01-02 11:50:00,188.96,189.02,188.96,188.96,11000.0,161.0767,161.1278,161.0767,161.0767,11000.0
2013-01-02 11:55:00,188.98,189.0,188.82,188.83,14100.0,161.0937,161.1108,160.9573,160.9659,14100.0
2013-01-02 12:00:00,188.84,188.94,188.8,188.92,8300.0,160.9744,161.0596,160.9403,161.0426,8300.0
2013-01-02 12:05:00,188.9,188.96,188.89,188.91,5600.0,161.0255,161.0767,161.017,161.0341,5600.0
2013-01-02 12:10:00,188.93,188.96,188.85,188.93,8300.0,161.0511,161.0767,160.9829,161.0511,8300.0
2013-01-02 12:15:00,188.94,188.96,188.87,188.93,9000.0,161.0596,161.0767,161.0,161.0511,9000.0
2013-01-02 12:20:00,188.92,188.94,188.81,188.83,19000.0,161.0426,161.0596,160.9488,160.9659,19000.0
2013-01-02 12:25:00,188.83,188.89,188.79,188.88,35000.0,160.9659,161.017,160.9318,161.0085,35000.0
2013-01-02 12:30:00,188.89,188.89,188.78,188.81,12800.0,161.017,161.017,160.9232,160.9488,12800.0
2013-01-02 12:35:00,188.81,188.91,188.79,188.91,9700.0,160.9488,161.0341,160.9318,161.0341,9700.0
2013-01-02 12:40:00,188.9,188.94,188.8,188.83,58400.0,161.0255,161.0596,160.9403,160.9659,58400.0
2013-01-02 12:45:00,188.82,188.82,188.75,188.76,3300.0,160.9573,160.9573,160.8977,160.9062,3300.0
2013-01-02 12:50:00,188.77,188.8,188.7,188.72,3500.0,160.9147,160.9403,160.8551,160.8721,3500.0
2013-01-02 12:55:00,188.71,188.75,188.61,188.62,3400.0,160.8636,160.8977,160.7783,160.7869,3400.0
2013-01-02 13:00:00,188.62,188.72,188.61,188.62,478200.0,160.7869,160.8721,160.7783,160.7869,478200.0
2013-01-02 13:05:00,188.63,188.73,188.63,188.73,7700.0,160.7954,160.8806,160.7954,160.8806,7700.0
2013-01-02 13:10:00,188.75,188.76,188.69,188.72,7700.0,160.8977,160.9062,160.8465,160.8721,7700.0
2013-01-02 13:15:00,188.77,188.8,188.74,188.8,15100.0,160.9147,160.9403,160.8892,160.9403,15100.0
2013-01-02 13:20:00,188.76,188.79,188.69,188.77,15100.0,160.9062,160.9318,160.8465,160.9147,15100.0
2013-01-02 13:25:00,188.8,188.89,188.77,188.83,39500.0,160.9403,161.017,160.9147,160.9659,39500.0
2013-01-02 13:30:00,188.83,188.94,188.77,188.9,33800.0,160.9659,161.0596,160.9147,161.0255,33800.0
2013-01-02 13:35:00,188.91,188.92,188.81,188.83,10300.0,161.0341,161.0426,160.9488,160.9659,10300.0
2013-01-02 13:40:00,188.81,188.88,188.8,188.81,9100.0,160.9488,161.0085,160.9403,160.9488,9100.0
2013-01-02 13:45:00,188.83,188.86,188.78,188.84,13300.0,160.9659,160.9914,160.9232,160.9744,13300.0
2013-01-02 13:50:00,188.87,188.93,188.83,188.84,16500.0,161.0,161.0511,160.9659,160.9744,16500.0
2013-01-02 13:55:00,188.86,189.06,188.85,188.99,14100.0,160.9914,161.1619,160.9829,161.1023,14100.0
2013-01-02 14:00:00,189.01,189.14,188.92,189.1,44600.0,161.1193,161.2301,161.0426,161.196,44600.0
2013-01-02 14:05:00,189.12,189.16,189.03,189.15,43000.0,161.2131,161.2472,161.1364,161.2387,43000.0
2013-01-02 14:10:00,189.15,189.32,188.97,189.01,52400.0,161.2387,161.3836,161.0852,161.1193,52400.0
2013-01-02 14:15:00,189.03,189.22,188.98,189.15,30300.0,161.1364,161.2983,161.0937,161.2387,30300.0
2013-01-02 14:20:00,189.18,189.24,189.16,189.17,17600.0,161.2642,161.3154,161.2472,161.2557,17600.0
2013-01-02 14:25:00,189.17,189.22,189.17,189.19,14000.0,161.2557,161.2983,161.2557,161.2727,14000.0
2013-01-02 14:30:00,189.18,189.2,189.03,189.05,12000.0,161.2642,161.2813,161.1364,161.1534,12000.0
2013-01-02 14:35:00,189.07,189.07,188.94,188.94,6000.0,161.1705,161.1705,161.0596,161.0596,6000.0
2013-01-02 14:40:00,188.91,188.95,188.87,188.94,15200.0,161.0341,161.0682,161.0,161.0596,15200.0
2013-01-02 14:45:00,188.94,188.94,188.81,188.88,14500.0,161.0596,161.0596,160.9488,161.0085,14500.0
2013-01-02 14:50:00,188.91,188.96,188.9,188.92,4700.0,161.0341,161.0767,161.0255,161.0426,4700.0
2013-01-02 14:55:00,188.92,188.99,188.89,188.95,12100.0,161.0426,161.1023,161.017,161.0682,12100.0
2013-01-02 15:00:00,188.97,189.2,188.97,189.15,33200.0,161.0852,161.2813,161.0852,161.2387,33200.0
2013-01-02 15:05:00,189.17,189.37,189.17,189.37,56400.0,161.2557,161.4262,161.2557,161.4262,56400.0
2013-01-02 15:10:00,189.36,189.36,189.28,189.29,23700.0,161.4177,161.4177,161.3495,161.358,23700.0
2013-01-02 15:15:00,189.29,189.47,189.27,189.46,54000.0,161.358,161.5114,161.3409,161.5029,54000.0
2013-01-02 15:20:00,189.46,189.52,189.27,189.32,43300.0,161.5029,161.5541,161.3409,161.3836,43300.0
2013-01-02 15:25:00,189.34,189.55,189.28,189.41,51600.0,161.4006,161.5796,161.3495,161.4603,51600.0
2013-01-02 15:30:00,189.41,189.47,189.4,189.4,37800.0,161.4603,161.5114,161.4518,161.4518,37800.0
2013-01-02 15:35:00,189.39,189.51,189.39,189.48,40700.0,161.4432,161.5455,161.4432,161.52,40700.0
2013-01-02 15:40:00,189.49,189.59,189.47,189.58,84300.0,161.5285,161.6137,161.5114,161.6052,84300.0
2013-01-02 15:45:00,189.59,189.68,189.5,189.63,139900.0,161.6137,161.6904,161.537,161.6478,139900.0
2013-01-02 15:50:00,189.64,190.04,189.62,190.04,330600.0,161.6563,161.9973,161.6393,161.9973,330600.0
2013-01-02 15:55:00,190.03,190.42,190.03,190.39,568300.0,161.9888,162.3212,161.9888,162.2957,568300.0
2013-01-03 09:30:00,190.6,190.69,190.34,190.66,139800.0,162.4747,162.5514,162.2531,162.5258,139800.0
2013-01-03 09:35:00,190.65,190.72,190.51,190.55,58700.0,162.5173,162.577,162.398,162.4321,58700.0
2013-01-03 09:40:00,190.53,190.57,190.4,190.51,25800.0,162.415,162.4491,162.3042,162.398,25800.0
2013-01-03 09:45:00,190.5,190.61,190.46,190.46,27300.0,162.3894,162.4832,162.3553,162.3553,27300.0
2013-01-03 09:50:00,190.4,190.47,190.39,190.43,20900.0,162.3042,162.3639,162.2957,162.3298,20900.0
2013-01-03 09:55:00,190.44,190.58,190.4,190.47,27800.0,162.3383,162.4576,162.3042,162.3639,27800.0
2013-01-03 10:00:00,190.48,190.55,190.4,190.45,25900.0,162.3724,162.4321,162.3042,162.3468,25900.0
2013-01-03 10:05:00,190.44,190.71,190.43,190.66,71500.0,162.3383,162.5685,162.3298,162.5258,71500.0
2013-01-03 10:10:00,190.64,190.67,190.55,190.59,26300.0,162.5088,162.5344,162.4321,162.4662,26300.0
2013-01-03 10:15:00,190.61,190.62,190.52,190.55,33400.0,162.4832,162.4917,162.4065,162.4321,33400.0
2013-01-03 10:20:00,190.55,190.64,190.54,190.59,24000.0,162.4321,162.5088,162.4235,162.4662,24000.0
2013-01-03 10:25:00,190.57,190.63,190.53,190.58,12900.0,162.4491,162.5003,162.415,162.4576,12900.0
2013-01-03 10:30:00,190.62,190.83,190.61,190.7,25100.0,162.4917,162.6707,162.4832,162.5599,25100.0
2013-01-03 10:35:00,190.71,190.75,190.66,190.75,16300.0,162.5685,162.6026,162.5258,162.6026,16300.0
2013-01-03 10:40:00,190.76,190.79,190.7,190.74,58600.0,162.6111,162.6367,162.5599,162.594,58600.0
2013-01-03 10:45:00,190.75,190.79,190.68,190.68,24100.0,162.6026,162.6367,162.5429,162.5429,24100.0
2013-01-03 10:50:00,190.66,190.82,190.66,190.82,26200.0,162.5258,162.6622,162.5258,162.6622,26200.0
2013-01-03 10:55:00,190.82,190.86,190.72,190.85,21800.0,162.6622,162.6963,162.577,162.6878,21800.0
2013-01-03 11:00:00,190.84,190.94,190.83,190.87,50300.0,162.6793,162.7645,162.6707,162.7048,50300.0
2013-01-03 11:05:00,190.88,190.92,190.82,190.9,22400.0,162.7134,162.7475,162.6622,162.7304,22400.0
2013-01-03 11:10:00,190.9,191.07,190.89,191.05,42200.0,162.7304,162.8753,162.7219,162.8583,42200.0
2013-01-03 11:15:00,191.04,191.1,190.98,191.08,27400.0,162.8498,162.9009,162.7986,162.8839,27400.0
2013-01-03 11:20:00,191.06,191.2,191.06,191.18,19500.0,162.8668,162.9861,162.8668,162.9691,19500.0
2013-01-03 11:25:00,191.2,191.24,191.14,191.21,30200.0,162.9861,163.0202,162.935,162.9947,30200.0
2013-01-03 11:30:00,191.19,191.36,191.18,191.33,25000.0,162.9776,163.1225,162.9691,163.097,25000.0
2013-01-03 11:35:00,191.34,191.4,191.34,191.36,39800.0,163.1055,163.1566,163.1055,163.1225,39800.0
2013-01-03 11:40:00,191.35,191.44,191.35,191.42,17700.0,163.114,163.1907,163.114,163.1737,17700.0
2013-01-03 11:45:00,191.41,191.47,191.4,191.46,24700.0,163.1652,163.2163,163.1566,163.2078,24700.0
2013-01-03 11:50:00,191.47,191.56,191.45,191.54,35500.0,163.2163,163.293,163.1993,163.276,35500.0
2013-01-03 11:55:00,191.54,191.56,191.5,191.52,19600.0,163.276,163.293,163.2419,163.2589,19600.0
2013-01-03 12:00:00,191.52,191.56,191.49,191.52,22900.0,163.2589,163.293,163.2334,163.2589,22900.0
2013-01-03 12:05:00,191.51,191.59,191.51,191.58,27000.0,163.2504,163.3186,163.2504,163.3101,27000.0
2013-01-03 12:10:00,191.57,191.65,191.54,191.65,30800.0,163.3016,163.3697,163.276,163.3697,30800.0
2013-01-03 12:15:00,191.63,191.69,191.63,191.63,30900.0,163.3527,163.4038,163.3527,163.3527,30900.0
2013-01-03 12:20:00,191.64,191.73,191.64,191.72,31200.0,163.3612,163.4379,163.3612,163.4294,31200.0
2013-01-03 12:25:00,191.74,191.75,191.7,191.73,17900.0,163.4465,163.455,163.4124,163.4379,17900.0
2013-01-03 12:30:00,191.73,191.76,191.55,191.55,50000.0,163.4379,163.4635,163.2845,163.2845,50000.0
2013-01-03 12:35:00,191.56,191.64,191.53,191.62,27400.0,163.293,163.3612,163.2675,163.3442,27400.0
2013-01-03 12:40:00,191.62,191.62,191.51,191.58,16000.0,163.3442,163.3442,163.2504,163.3101,16000.0
2013-01-03 12:45:00,191.57,191.62,191.48,191.54,17800.0,163.3016,163.3442,163.2248,163.276,17800.0
2013-01-03 12:50:00,191.55,191.59,191.52,191.53,11400.0,163.2845,163.3186,163.2589,163.2675,11400.0
2013-01-03 12:55:00,191.54,191.61,191.54,191.55,20300.0,163.276,163.3356,163.276,163.2845,20300.0
2013-01-03 13:00:00,191.55,191.64,191.55,191.6,37300.0,163.2845,163.3612,163.2845,163.3271,37300.0
2013-01-03 13:05:00,191.61,191.62,191.56,191.56,10300.0,163.3356,163.3442,163.293,163.293,10300.0
2013-01-03 13:10:00,191.55,191.56,191.43,191.45,9500.0,163.2845,163.293,163.1822,163.1993,9500.0
2013-01-03 13:15:00,191.46,191.46,191.41,191.46,13500.0,163.2078,163.2078,163.1652,163.2078,13500.0
2013-01-03 13:20:00,191.45,191.49,191.42,191.46,21900.0,163.1993,163.2334,163.1737,163.2078,21900.0
2013-01-03 13:25:00,191.46,191.58,191.46,191.58,33800.0,163.2078,163.3101,163.2078,163.3101,33800.0
2013-01-03 13:30:00,191.58,191.64,191.55,191.63,23500.0,163.3101,163.3612,163.2845,163.3527,23500.0
2013-01-03 13:35:00,191.63,191.71,191.63,191.69,32900.0,163.3527,163.4209,163.3527,163.4038,32900.0
2013-01-03 13:40:00,191.69,191.7,191.61,191.64,13100.0,163.4038,163.4124,163.3356,163.3612,13100.0
2013-01-03 13:45:00,191.62,191.68,191.61,191.65,11500.0,163.3442,163.3953,163.3356,163.3697,11500.0
2013-01-03 13:50:00,191.65,191.72,191.65,191.7,13500.0,163.3697,163.4294,163.3697,163.4124,13500.0
2013-01-03 13:55:00,191.71,191.73,191.66,191.7,13900.0,163.4209,163.4379,163.3783,163.4124,13900.0
2013-01-03 14:00:00,191.71,191.73,191.33,191.48,55600.0,163.4209,163.4379,163.097,163.2248,55600.0
2013-01-03 14:05:00,191.5,191.51,191.18,191.25,79800.0,163.2419,163.2504,162.9691,163.0288,79800.0
2013-01-03 14:10:00,191.24,191.28,191.09,191.28,17100.0,163.0202,163.0543,162.8924,163.0543,17100.0
2013-01-03 14:15:00,191.25,191.26,191.18,191.21,27600.0,163.0288,163.0373,162.9691,162.9947,27600.0
2013-01-03 14:20:00,191.19,191.21,191.09,191.09,26900.0,162.9776,162.9947,162.8924,162.8924,26900.0
2013-01-03 14:25:00,191.06,191.12,191.0,191.09,43500.0,162.8668,162.918,162.8157,162.8924,43500.0
2013-01-03 14:30:00,191.07,191.08,190.83,190.87,40100.0,162.8753,162.8839,162.6707,162.7048,40100.0
2013-01-03 14:35:00,190.9,190.9,190.7,190.71,23400.0,162.7304,162.7304,162.5599,162.5685,23400.0
2013-01-03 14:40:00,190.7,190.85,190.7,190.83,37300.0,162.5599,162.6878,162.5599,162.6707,37300.0
2013-01-03 14:45:00,190.83,190.89,190.81,190.88,36900.0,162.6707,162.7219,162.6537,162.7134,36900.0
2013-01-03 14:50:00,190.86,190.99,190.86,190.89,32700.0,162.6963,162.8071,162.6963,162.7219,32700.0
2013-01-03 14:55:00,190.88,190.98,190.88,190.89,16300.0,162.7134,162.7986,162.7134,162.7219,16300.0
2013-01-03 15:00:00,190.92,190.97,190.83,190.97,31000.0,162.7475,162.7901,162.6707,162.7901,31000.0
2013-01-03 15:05:00,190.92,191.01,190.87,190.88,39800.0,162.7475,162.8242,162.7048,162.7134,39800.0
2013-01-03 15:10:00,190.88,190.99,190.81,190.84,35600.0,162.7134,162.8071,162.6537,162.6793,35600.0
2013-01-03 15:15:00,190.85,190.89,190.69,190.7,19200.0,162.6878,162.7219,162.5514,162.5599,19200.0
2013-01-03 15:20:00,190.71,190.78,190.53,190.6,36800.0,162.5685,162.6281,162.415,162.4747,36800.0
2013-01-03 15:25:00,190.6,190.69,190.45,190.52,54900.0,162.4747,162.5514,162.3468,162.4065,54900.0
2013-01-03 15:30:00,190.5,190.51,190.29,190.29,50100.0,162.3894,162.398,162.2104,162.2104,50100.0
2013-01-03 15:35:00,190.3,190.37,190.24,190.33,30200.0,162.219,162.2786,162.1678,162.2445,30200.0
2013-01-03 15:40:00,190.34,190.46,190.32,190.43,17700.0,162.2531,162.3553,162.236,162.3298,17700.0
2013-01-03 15:45:00,190.44,190.61,190.43,190.56,42000.0,162.3383,162.4832,162.3298,162.4406,42000.0
2013-01-03 15:50:00,190.57,190.59,190.15,190.16,70000.0,162.4491,162.4662,162.0911,162.0996,70000.0
2013-01-03 15:55:00,190.16,190.76,190.16,190.76,202400.0,162.0996,162.6111,162.0996,162.6111,202400.0
2013-01-04 09:30:00,191.36,191.49,190.78,190.78,35800.0,163.1225,163.2334,162.6281,162.6281,35800.0
2013-01-04 09:35:00,190.75,190.75,190.51,190.62,34300.0,162.6026,162.6026,162.398,162.4917,34300.0
2013-01-04 09:40:00,190.64,190.97,190.64,190.92,11200.0,162.5088,162.7901,162.5088,162.7475,11200.0
2013-01-04 09:45:00,190.93,191.03,190.8,191.01,18900.0,162.756,162.8412,162.6452,162.8242,18900.0
2013-01-04 09:50:00,191.0,191.2,190.92,191.18,42300.0,162.8157,162.9861,162.7475,162.9691,42300.0
2013-01-04 09:55:00,191.16,191.29,191.14,191.27,27500.0,162.9521,163.0629,162.935,163.0458,27500.0
2013-01-04 10:00:00,191.34,191.43,191.03,191.1,51000.0,163.1055,163.1822,162.8412,162.9009,51000.0
2013-01-04 10:05:00,191.08,191.22,191.08,191.13,41200.0,162.8839,163.0032,162.8839,162.9265,41200.0
2013-01-04 10:10:00,191.12,191.47,191.12,191.47,37500.0,162.918,163.2163,162.918,163.2163,37500.0
2013-01-04 10:15:00,191.43,191.51,191.3,191.47,29700.0,163.1822,163.2504,163.0714,163.2163,29700.0
2013-01-04 10:20:00,191.46,191.62,191.42,191.52,39100.0,163.2078,163.3442,163.1737,163.2589,39100.0
2013-01-04 10:25:00,191.54,191.6,191.49,191.52,24200.0,163.276,163.3271,163.2334,163.2589,24200.0
2013-01-04 10:30:00,191.53,191.59,191.33,191.38,15900.0,163.2675,163.3186,163.097,163.1396,15900.0
2013-01-04 10:35:00,191.36,191.4,191.3,191.39,6400.0,163.1225,163.1566,163.0714,163.1481,6400.0
2013-01-04 10:40:00,191.38,191.39,191.17,191.17,19300.0,163.1396,163.1481,162.9606,162.9606,19300.0
2013-01-04 10:45:00,191.19,191.39,191.19,191.39,12800.0,162.9776,163.1481,162.9776,163.1481,12800.0
2013-01-04 10:50:00,191.36,191.41,191.3,191.35,24700.0,163.1225,163.1652,163.0714,163.114,24700.0
2013-01-04 10:55:00,191.35,191.4,191.24,191.28,10400.0,163.114,163.1566,163.0202,163.0543,10400.0
2013-01-04 11:00:00,191.28,191.54,191.28,191.48,14200.0,163.0543,163.276,163.0543,163.2248,14200.0
2013-01-04 11:05:00,191.48,191.48,191.32,191.34,12800.0,163.2248,163.2248,163.0884,163.1055,12800.0
2013-01-04 11:10:00,191.36,191.42,191.36,191.42,5500.0,163.1225,163.1737,163.1225,163.1737,5500.0
2013-01-04 11:15:00,191.43,191.51,191.4,191.43,7800.0,163.1822,163.2504,163.1566,163.1822,7800.0
2013-01-04 11:20:00,191.4,191.45,191.39,191.41,3100.0,163.1566,163.1993,163.1481,163.1652,3100.0
2013-01-04 11:25:00,191.48,191.55,191.44,191.44,2800.0,163.2248,163.2845,163.1907,163.1907,2800.0
2013-01-04 11:30:00,191.44,191.64,191.44,191.62,16300.0,163.1907,163.3612,163.1907,163.3442,16300.0
2013-01-04 11:35:00,191.64,191.69,191.55,191.59,12400.0,163.3612,163.4038,163.2845,163.3186,12400.0
2013-01-04 11:40:00,191.56,191.65,191.54,191.63,3900.0,163.293,163.3697,163.276,163.3527,3900.0
2013-01-04 11:45:00,191.66,191.73,191.66,191.69,4300.0,163.3783,163.4379,163.3783,163.4038,4300.0
2013-01-04 11:50:00,191.67,191.8,191.67,191.8,10400.0,163.3868,163.4976,163.3868,163.4976,10400.0
2013-01-04 11:55:00,191.8,191.84,191.64,191.65,20300.0,163.4976,163.5317,163.3612,163.3697,20300.0
2013-01-04 12:00:00,191.63,191.76,191.63,191.73,14800.0,163.3527,163.4635,163.3527,163.4379,14800.0
2013-01-04 12:05:00,191.74,191.8,191.72,191.75,8000.0,163.4465,163.4976,163.4294,163.455,8000.0
2013-01-04 12:10:00,191.75,191.8,191.75,191.78,7000.0,163.455,163.4976,163.455,163.4806,7000.0
2013-01-04 12:15:00,191.79,191.79,191.67,191.68,11600.0,163.4891,163.4891,163.3868,163.3953,11600.0
2013-01-04 12:20:00,191.69,191.74,191.69,191.71,19000.0,163.4038,163.4465,163.4038,163.4209,19000.0
2013-01-04 12:25:00,191.69,191.76,191.67,191.76,4300.0,163.4038,163.4635,163.3868,163.4635,4300.0
2013-01-04 12:30:00,191.76,191.81,191.73,191.76,14300.0,163.4635,163.5061,163.4379,163.4635,14300.0
2013-01-04 12:35:00,191.76,191.77,191.68,191.7,3800.0,163.4635,163.472,163.3953,163.4124,3800.0
2013-01-04 12:40:00,191.67,191.7,191.66,191.67,8300.0,163.3868,163.4124,163.3783,163.3868,8300.0
2013-01-04 12:45:00,191.69,191.69,191.64,191.69,8900.0,163.4038,163.4038,163.3612,163.4038,8900.0
2013-01-04 12:50:00,191.7,191.7,191.64,191.64,6900.0,163.4124,163.4124,163.3612,163.3612,6900.0
2013-01-04 12:55:00,191.65,191.66,191.58,191.65,8900.0,163.3697,163.3783,163.3101,163.3697,8900.0
2013-01-04 13:00:00,191.6,191.6,191.57,191.58,1800.0,163.3271,163.3271,163.3016,163.3101,1800.0
2013-01-04 13:05:00,191.63,191.63,191.53,191.59,5000.0,163.3527,163.3527,163.2675,163.3186,5000.0
2013-01-04 13:10:00,191.61,191.63,191.58,191.61,9000.0,163.3356,163.3527,163.3101,163.3356,9000.0
2013-01-04 13:15:00,191.63,191.63,191.62,191.62,3000.0,163.3527,163.3527,163.3442,163.3442,3000.0
2013-01-04 13:20:00,191.64,191.65,191.58,191.58,3500.0,163.3612,163.3697,163.3101,163.3101,3500.0
2013-01-04 13:25:00,191.58,191.72,191.58,191.7,4500.0,163.3101,163.4294,163.3101,163.4124,4500.0
2013-01-04 13:30:00,191.71,191.75,191.7,191.71,7500.0,163.4209,163.455,163.4124,163.4209,7500.0
2013-01-04 13:35:00,191.71,191.76,191.7,191.75,14400.0,163.4209,163.4635,163.4124,163.455,14400.0
2013-01-04 13:40:00,191.74,191.77,191.7,191.77,10300.0,163.4465,163.472,163.4124,163.472,10300.0
2013-01-04 13:45:00,191.76,191.86,191.76,191.85,45000.0,163.4635,163.5488,163.4635,163.5402,45000.0
2013-01-04 13:50:00,191.85,191.85,191.72,191.77,18900.0,163.5402,163.5402,163.4294,163.472,18900.0
2013-01-04 13:55:00,191.77,191.86,191.76,191.84,11100.0,163.472,163.5488,163.4635,163.5317,11100.0
2013-01-04 14:00:00,191.86,191.94,191.84,191.87,12100.0,163.5488,163.617,163.5317,163.5573,12100.0
2013-01-04 14:05:00,191.9,191.91,191.86,191.9,3700.0,163.5829,163.5914,163.5488,163.5829,3700.0
2013-01-04 14:10:00,191.9,191.93,191.84,191.91,33900.0,163.5829,163.6084,163.5317,163.5914,33900.0
2013-01-04 14:15:00,191.93,191.94,191.86,191.87,7300.0,163.6084,163.617,163.5488,163.5573,7300.0
2013-01-04 14:20:00,191.89,191.9,191.84,191.9,3100.0,163.5743,163.5829,163.5317,163.5829,3100.0
2013-01-04 14:25:00,191.9,191.98,191.88,191.98,19300.0,163.5829,163.6511,163.5658,163.6511,19300.0
2013-01-04 14:30:00,191.97,191.97,191.88,191.88,3500.0,163.6425,163.6425,163.5658,163.5658,3500.0
2013-01-04 14:35:00,191.92,191.98,191.9,191.97,4600.0,163.5999,163.6511,163.5829,163.6425,4600.0
2013-01-04 14:40:00,191.96,191.98,191.9,191.98,9800.0,163.634,163.6511,163.5829,163.6511,9800.0
2013-01-04 14:45:00,191.98,192.01,191.91,191.92,34200.0,163.6511,163.6766,163.5914,163.5999,34200.0
2013-01-04 14:50:00,191.92,191.98,191.92,191.98,11200.0,163.5999,163.6511,163.5999,163.6511,11200.0
2013-01-04 14:55:00,191.96,192.07,191.96,192.07,17200.0,163.634,163.7278,163.634,163.7278,17200.0
2013-01-04 15:00:00,192.05,192.1,191.97,192.04,19500.0,163.7107,163.7533,163.6425,163.7022,19500.0
2013-01-04 15:05:00,192.03,192.09,191.99,191.99,10700.0,163.6937,163.7448,163.6596,163.6596,10700.0
2013-01-04 15:10:00,192.01,192.07,192.0,192.07,4800.0,163.6766,163.7278,163.6681,163.7278,4800.0
2013-01-04 15:15:00,192.03,192.09,192.02,192.02,14600.0,163.6937,163.7448,163.6851,163.6851,14600.0
2013-01-04 15:20:00,192.02,192.17,192.02,192.09,26800.0,163.6851,163.813,163.6851,163.7448,26800.0
2013-01-04 15:25:00,192.11,192.15,192.06,192.12,17600.0,163.7619,163.796,163.7192,163.7704,17600.0
2013-01-04 15:30:00,192.13,192.16,192.11,192.16,53500.0,163.7789,163.8045,163.7619,163.8045,53500.0
2013-01-04 15:35:00,192.17,192.2,192.15,192.17,12400.0,163.813,163.8386,163.796,163.813,12400.0
2013-01-04 15:40:00,192.19,192.24,192.19,192.24,22100.0,163.8301,163.8727,163.8301,163.8727,22100.0
2013-01-04 15:45:00,192.22,192.22,191.98,191.99,74300.0,163.8556,163.8556,163.6511,163.6596,74300.0
2013-01-04 15:50:00,192.01,192.1,191.98,192.05,30400.0,163.6766,163.7533,163.6511,163.7107,30400.0
2013-01-04 15:55:00,192.05,192.13,192.02,192.1,153500.0,163.7107,163.7789,163.6851,163.7533,153500.0
2013-01-07 09:30:00,191.36,191.53,191.15,191.21,114300.0,163.1225,163.2675,162.9435,162.9947,114300.0
2013-01-07 09:35:00,191.17,191.35,191.13,191.34,51800.0,162.9606,163.114,162.9265,163.1055,51800.0
2013-01-07 09:40:00,191.34,191.49,191.3,191.41,25900.0,163.1055,163.2334,163.0714,163.1652,25900.0
2013-01-07 09:45:00,191.4,191.47,191.16,191.25,36400.0,163.1566,163.2163,162.9521,163.0288,36400.0
2013-01-07 09:50:00,191.24,191.3,191.1,191.3,23200.0,163.0202,163.0714,162.9009,163.0714,23200.0
2013-01-07 09:55:00,191.3,191.39,191.24,191.37,19900.0,163.0714,163.1481,163.0202,163.1311,19900.0
2013-01-07 10:00:00,191.38,191.47,191.33,191.44,19700.0,163.1396,163.2163,163.097,163.1907,19700.0
2013-01-07 10:05:00,191.42,191.45,191.33,191.43,7600.0,163.1737,163.1993,163.097,163.1822,7600.0
2013-01-07 10:10:00,191.45,191.52,191.34,191.34,9700.0,163.1993,163.2589,163.1055,163.1055,9700.0
2013-01-07 10:15:00,191.4,191.42,191.35,191.35,6200.0,163.1566,163.1737,163.114,163.114,6200.0
2013-01-07 10:20:00,191.37,191.4,191.27,191.35,5700.0,163.1311,163.1566,163.0458,163.114,5700.0
2013-01-07 10:25:00,191.34,191.48,191.34,191.48,7200.0,163.1055,163.2248,163.1055,163.2248,7200.0
2013-01-07 10:30:00,191.47,191.6,191.45,191.59,12700.0,163.2163,163.3271,163.1993,163.3186,12700.0
2013-01-07 10:35:00,191.52,191.54,191.49,191.51,6800.0,163.2589,163.276,163.2334,163.2504,6800.0
2013-01-07 10:40:00,191.52,191.63,191.51,191.53,5400.0,163.2589,163.3527,163.2504,163.2675,5400.0
2013-01-07 10:45:00,191.55,191.6,191.49,191.55,8100.0,163.2845,163.3271,163.2334,163.2845,8100.0
2013-01-07 10:50:00,191.58,191.58,191.4,191.43,110300.0,163.3101,163.3101,163.1566,163.1822,110300.0
2013-01-07 10:55:00,191.44,191.54,191.42,191.42,45500.0,163.1907,163.276,163.1737,163.1737,45500.0
2013-01-07 11:00:00,191.43,191.51,191.39,191.43,13800.0,163.1822,163.2504,163.1481,163.1822,13800.0
2013-01-07 11:05:00,191.46,191.5,191.44,191.48,3900.0,163.2078,163.2419,163.1907,163.2248,3900.0
2013-01-07 11:10:00,191.49,191.53,191.44,191.52,17200.0,163.2334,163.2675,163.1907,163.2589,17200.0
2013-01-07 11:15:00,191.52,191.52,191.33,191.43,7600.0,163.2589,163.2589,163.097,163.1822,7600.0
2013-01-07 11:20:00,191.42,191.42,191.36,191.39,7800.0,163.1737,163.1737,163.1225,163.1481,7800.0
2013-01-07 11:25:00,191.43,191.55,191.43,191.45,23300.0,163.1822,163.2845,163.1822,163.1993,23300.0
2013-01-07 11:30:00,191.48,191.48,191.42,191.43,1900.0,163.2248,163.2248,163.1737,163.1822,1900.0
2013-01-07 11:35:00,191.45,191.49,191.36,191.36,3300.0,163.1993,163.2334,163.1225,163.1225,3300.0
2013-01-07 11:40:00,191.39,191.4,191.34,191.36,10200.0,163.1481,163.1566,163.1055,163.1225,10200.0
2013-01-07 11:45:00,191.38,191.38,191.2,191.22,14200.0,163.1396,163.1396,162.9861,163.0032,14200.0
2013-01-07 11:50:00,191.24,191.24,191.1,191.17,37800.0,163.0202,163.0202,162.9009,162.9606,37800.0
2013-01-07 11:55:00,191.14,191.19,191.09,191.09,12700.0,162.935,162.9776,162.8924,162.8924,12700.0
2013-01-07 12:00:00,191.09,191.12,191.0,191.09,12900.0,162.8924,162.918,162.8157,162.8924,12900.0
2013-01-07 12:05:00,191.09,191.11,191.06,191.1,2400.0,162.8924,162.9094,162.8668,162.9009,2400.0
2013-01-07 12:10:00,191.09,191.15,191.06,191.14,5700.0,162.8924,162.9435,162.8668,162.935,5700.0
2013-01-07 12:15:00,191.16,191.25,191.15,191.25,9700.0,162.9521,163.0288,162.9435,163.0288,9700.0
2013-01-07 12:20:00,191.23,191.23,191.18,191.18,4700.0,163.0117,163.0117,162.9691,162.9691,4700.0
2013-01-07 12:25:00,191.17,191.25,191.09,191.25,12800.0,162.9606,163.0288,162.8924,163.0288,12800.0
2013-01-07 12:30:00,191.23,191.31,191.23,191.27,15200.0,163.0117,163.0799,163.0117,163.0458,15200.0
2013-01-07 12:35:00,191.27,191.36,191.26,191.35,15000.0,163.0458,163.1225,163.0373,163.114,15000.0
2013-01-07 12:40:00,191.37,191.38,191.31,191.36,3900.0,163.1311,163.1396,163.0799,163.1225,3900.0
2013-01-07 12:45:00,191.35,191.41,191.33,191.4,12500.0,163.114,163.1652,163.097,163.1566,12500.0
2013-01-07 12:50:00,191.42,191.43,191.29,191.32,8500.0,163.1737,163.1822,163.0629,163.0884,8500.0
2013-01-07 12:55:00,191.32,191.36,191.29,191.3,4600.0,163.0884,163.1225,163.0629,163.0714,4600.0
2013-01-07 13:00:00,191.34,191.38,191.29,191.38,5000.0,163.1055,163.1396,163.0629,163.1396,5000.0
2013-01-07 13:05:00,191.35,191.43,191.35,191.39,3500.0,163.114,163.1822,163.114,163.1481,3500.0
2013-01-07 13:10:00,191.39,191.44,191.36,191.43,8300.0,163.1481,163.1907,163.1225,163.1822,8300.0
2013-01-07 13:15:00,191.4,191.42,191.38,191.41,7400.0,163.1566,163.1737,163.1396,163.1652,7400.0
2013-01-07 13:20:00,191.41,191.42,191.38,191.38,2800.0,163.1652,163.1737,163.1396,163.1396,2800.0
2013-01-07 13:25:00,191.4,191.43,191.39,191.39,4400.0,163.1566,163.1822,163.1481,163.1481,4400.0
2013-01-07 13:30:00,191.41,191.41,191.35,191.41,5100.0,163.1652,163.1652,163.114,163.1652,5100.0
2013-01-07 13:35:00,191.36,191.38,191.26,191.28,14000.0,163.1225,163.1396,163.0373,163.0543,14000.0
2013-01-07 13:40:00,191.29,191.3,191.13,191.17,5000.0,163.0629,163.0714,162.9265,162.9606,5000.0
2013-01-07 13:45:00,191.17,191.25,191.17,191.21,5400.0,162.9606,163.0288,162.9606,162.9947,5400.0
2013-01-07 13:50:00,191.21,191.3,191.2,191.27,6700.0,162.9947,163.0714,162.9861,163.0458,6700.0
2013-01-07 13:55:00,191.32,191.34,191.28,191.28,4700.0,163.0884,163.1055,163.0543,163.0543,4700.0
2013-01-07 14:00:00,191.31,191.33,191.29,191.32,11700.0,163.0799,163.097,163.0629,163.0884,11700.0
2013-01-07 14:05:00,191.31,191.36,191.28,191.35,15700.0,163.0799,163.1225,163.0543,163.114,15700.0
2013-01-07 14:10:00,191.33,191.41,191.32,191.38,12600.0,163.097,163.1652,163.0884,163.1396,12600.0
2013-01-07 14:15:00,191.35,191.43,191.35,191.42,14200.0,163.114,163.1822,163.114,163.1737,14200.0
2013-01-07 14:20:00,191.46,191.49,191.43,191.46,10700.0,163.2078,163.2334,163.1822,163.2078,10700.0
2013-01-07 14:25:00,191.48,191.62,191.48,191.56,20000.0,163.2248,163.3442,163.2248,163.293,20000.0
2013-01-07 14:30:00,191.59,191.67,191.55,191.6,36200.0,163.3186,163.3868,163.2845,163.3271,36200.0
2013-01-07 14:35:00,191.59,191.63,191.59,191.6,2800.0,163.3186,163.3527,163.3186,163.3271,2800.0
2013-01-07 14:40:00,191.63,191.66,191.59,191.63,8700.0,163.3527,163.3783,163.3186,163.3527,8700.0
2013-01-07 14:45:00,191.59,191.65,191.57,191.62,9000.0,163.3186,163.3697,163.3016,163.3442,9000.0
2013-01-07 14:50:00,191.61,191.64,191.55,191.63,30200.0,163.3356,163.3612,163.2845,163.3527,30200.0
2013-01-07 14:55:00,191.64,191.67,191.58,191.62,17000.0,163.3612,163.3868,163.3101,163.3442,17000.0
2013-01-07 15:00:00,191.63,191.65,191.59,191.64,6800.0,163.3527,163.3697,163.3186,163.3612,6800.0
2013-01-07 15:05:00,191.64,191.66,191.59,191.59,9700.0,163.3612,163.3783,163.3186,163.3186,9700.0
2013-01-07 15:10:00,191.62,191.63,191.58,191.62,21200.0,163.3442,163.3527,163.3101,163.3442,21200.0
2013-01-07 15:15:00,191.63,191.7,191.63,191.68,14200.0,163.3527,163.4124,163.3527,163.3953,14200.0
2013-01-07 15:20:00,191.69,191.74,191.65,191.74,22900.0,163.4038,163.4465,163.3697,163.4465,22900.0
2013-01-07 15:25:00,191.75,191.84,191.72,191.75,31200.0,163.455,163.5317,163.4294,163.455,31200.0
2013-01-07 15:30:00,191.75,191.81,191.72,191.72,18000.0,163.455,163.5061,163.4294,163.4294,18000.0
2013-01-07 15:35:00,191.72,191.75,191.56,191.56,18000.0,163.4294,163.455,163.293,163.293,18000.0
2013-01-07 15:40:00,191.59,191.7,191.58,191.68,34700.0,163.3186,163.4124,163.3101,163.3953,34700.0
2013-01-07 15:45:00,191.66,191.69,191.57,191.69,34600.0,163.3783,163.4038,163.3016,163.4038,34600.0
2013-01-07 15:50:00,191.65,191.7,191.57,191.58,29900.0,163.3697,163.4124,163.3016,163.3101,29900.0
2013-01-07 15:55:00,191.57,191.7,191.43,191.51,162400.0,163.3016,163.4124,163.1822,163.2504,162400.0
2013-01-08 09:30:00,191.33,191.8,191.29,191.31,61600.0,163.097,163.4976,163.0629,163.0799,61600.0
2013-01-08 09:35:00,191.27,191.58,191.23,191.49,17400.0,163.0458,163.3101,163.0117,163.2334,17400.0
2013-01-08 09:40:00,191.51,191.69,191.46,191.69,17700.0,163.2504,163.4038,163.2078,163.4038,17700.0
2013-01-08 09:45:00,191.67,191.71,191.44,191.46,43200.0,163.3868,163.4209,163.1907,163.2078,43200.0
2013-01-08 09:50:00,191.43,191.47,191.33,191.45,14600.0,163.1822,163.2163,163.097,163.1993,14600.0
2013-01-08 09:55:00,191.41,191.48,191.29,191.36,12300.0,163.1652,163.2248,163.0629,163.1225,12300.0
2013-01-08 10:00:00,191.36,191.36,191.24,191.24,21300.0,163.1225,163.1225,163.0202,163.0202,21300.0
2013-01-08 10:05:00,191.2,191.23,191.04,191.17,13900.0,162.9861,163.0117,162.8498,162.9606,13900.0
2013-01-08 10:10:00,191.18,191.19,190.84,190.9,19000.0,162.9691,162.9776,162.6793,162.7304,19000.0
2013-01-08 10:15:00,190.84,190.93,190.77,190.86,27300.0,162.6793,162.756,162.6196,162.6963,27300.0
2013-01-08 10:20:00,190.84,190.9,190.81,190.83,7900.0,162.6793,162.7304,162.6537,162.6707,7900.0
2013-01-08 10:25:00,190.81,190.88,190.72,190.87,6100.0,162.6537,162.7134,162.577,162.7048,6100.0
2013-01-08 10:30:00,190.84,190.9,190.77,190.82,4900.0,162.6793,162.7304,162.6196,162.6622,4900.0
2013-01-08 10:35:00,190.82,190.82,190.57,190.57,17000.0,162.6622,162.6622,162.4491,162.4491,17000.0
2013-01-08 10:40:00,190.6,190.68,190.56,190.65,8100.0,162.4747,162.5429,162.4406,162.5173,8100.0
2013-01-08 10:45:00,190.73,190.75,190.67,190.73,3600.0,162.5855,162.6026,162.5344,162.5855,3600.0
2013-01-08 10:50:00,190.7,190.77,190.68,190.68,4600.0,162.5599,162.6196,162.5429,162.5429,4600.0
2013-01-08 10:55:00,190.68,190.68,190.6,190.64,2200.0,162.5429,162.5429,162.4747,162.5088,2200.0
2013-01-08 11:00:00,190.6,190.67,190.53,190.64,8800.0,162.4747,162.5344,162.415,162.5088,8800.0
2013-01-08 11:05:00,190.63,190.67,190.47,190.47,3800.0,162.5003,162.5344,162.3639,162.3639,3800.0
2013-01-08 11:10:00,190.41,190.47,190.4,190.45,15200.0,162.3127,162.3639,162.3042,162.3468,15200.0
2013-01-08 11:15:00,190.45,190.51,190.37,190.41,2100.0,162.3468,162.398,162.2786,162.3127,2100.0
2013-01-08 11:20:00,190.39,190.46,190.37,190.43,6700.0,162.2957,162.3553,162.2786,162.3298,6700.0
2013-01-08 11:25:00,190.43,190.44,190.37,190.43,5000.0,162.3298,162.3383,162.2786,162.3298,5000.0
2013-01-08 11:30:00,190.43,190.54,190.42,190.54,4200.0,162.3298,162.4235,162.3212,162.4235,4200.0
2013-01-08 11:35:00,190.54,190.64,190.48,190.61,4900.0,162.4235,162.5088,162.3724,162.4832,4900.0
2013-01-08 11:40:00,190.65,190.73,190.63,190.69,10200.0,162.5173,162.5855,162.5003,162.5514,10200.0
2013-01-08 11:45:00,190.71,190.76,190.71,190.74,3900.0,162.5685,162.6111,162.5685,162.594,3900.0
2013-01-08 11:50:00,190.76,190.76,190.71,190.72,5000.0,162.6111,162.6111,162.5685,162.577,5000.0
2013-01-08 11:55:00,190.71,190.84,190.71,190.83,11500.0,162.5685,162.6793,162.5685,162.6707,11500.0
2013-01-08 12:00:00,190.83,190.98,190.82,190.95,11600.0,162.6707,162.7986,162.6622,162.773,11600.0
2013-01-08 12:05:00,190.92,190.92,190.86,190.86,6900.0,162.7475,162.7475,162.6963,162.6963,6900.0
2013-01-08 12:10:00,190.87,190.89,190.85,190.87,11100.0,162.7048,162.7219,162.6878,162.7048,11100.0
2013-01-08 12:15:00,190.86,190.87,190.8,190.85,6400.0,162.6963,162.7048,162.6452,162.6878,6400.0
2013-01-08 12:20:00,190.81,190.84,190.79,190.79,5200.0,162.6537,162.6793,162.6367,162.6367,5200.0
2013-01-08 12:25:00,190.78,190.79,190.72,190.73,10700.0,162.6281,162.6367,162.577,162.5855,10700.0
2013-01-08 12:30:00,190.76,190.8,190.75,190.76,6200.0,162.6111,162.6452,162.6026,162.6111,6200.0
2013-01-08 12:35:00,190.76,190.77,190.6,190.61,22800.0,162.6111,162.6196,162.4747,162.4832,22800.0
2013-01-08 12:40:00,190.66,190.68,190.6,190.68,2900.0,162.5258,162.5429,162.4747,162.5429,2900.0
2013-01-08 12:45:00,190.65,190.68,190.61,190.61,1700.0,162.5173,162.5429,162.4832,162.4832,1700.0
2013-01-08 12:50:00,190.62,190.65,190.57,190.63,13500.0,162.4917,162.5173,162.4491,162.5003,13500.0
2013-01-08 12:55:00,190.64,190.65,190.57,190.64,7300.0,162.5088,162.5173,162.4491,162.5088,7300.0
2013-01-08 13:00:00,190.64,190.81,190.63,190.81,20200.0,162.5088,162.6537,162.5003,162.6537,20200.0
2013-01-08 13:05:00,190.77,190.79,190.71,190.73,2600.0,162.6196,162.6367,162.5685,162.5855,2600.0
2013-01-08 13:10:00,190.72,190.77,190.72,190.75,4400.0,162.577,162.6196,162.577,162.6026,4400.0
2013-01-08 13:15:00,190.78,190.85,190.78,190.81,7800.0,162.6281,162.6878,162.6281,162.6537,7800.0
2013-01-08 13:20:00,190.87,190.88,190.84,190.85,3300.0,162.7048,162.7134,162.6793,162.6878,3300.0
2013-01-08 13:25:00,190.87,190.93,190.85,190.88,5000.0,162.7048,162.756,162.6878,162.7134,5000.0
2013-01-08 13:30:00,190.89,191.0,190.87,190.98,6800.0,162.7219,162.8157,162.7048,162.7986,6800.0
2013-01-08 13:35:00,190.98,190.98,190.86,190.89,4100.0,162.7986,162.7986,162.6963,162.7219,4100.0
2013-01-08 13:40:00,190.9,190.92,190.86,190.86,5700.0,162.7304,162.7475,162.6963,162.6963,5700.0
2013-01-08 13:45:00,190.88,190.88,190.82,190.86,4400.0,162.7134,162.7134,162.6622,162.6963,4400.0
2013-01-08 13:50:00,190.86,190.9,190.85,190.89,9100.0,162.6963,162.7304,162.6878,162.7219,9100.0
2013-01-08 13:55:00,190.9,190.97,190.89,190.93,9100.0,162.7304,162.7901,162.7219,162.756,9100.0
2013-01-08 14:00:00,190.95,191.08,190.93,191.0,16300.0,162.773,162.8839,162.756,162.8157,16300.0
2013-01-08 14:05:00,191.01,191.04,190.91,190.92,15400.0,162.8242,162.8498,162.7389,162.7475,15400.0
2013-01-08 14:10:00,190.96,190.96,190.93,190.95,2500.0,162.7816,162.7816,162.756,162.773,2500.0
2013-01-08 14:15:00,190.98,190.99,190.91,190.92,9800.0,162.7986,162.8071,162.7389,162.7475,9800.0
2013-01-08 14:20:00,190.88,190.93,190.85,190.91,6400.0,162.7134,162.756,162.6878,162.7389,6400.0
2013-01-08 14:25:00,190.91,190.95,190.85,190.85,6300.0,162.7389,162.773,162.6878,162.6878,6300.0
2013-01-08 14:30:00,190.87,190.89,190.8,190.8,5000.0,162.7048,162.7219,162.6452,162.6452,5000.0
2013-01-08 14:35:00,190.8,190.8,190.71,190.77,9600.0,162.6452,162.6452,162.5685,162.6196,9600.0
2013-01-08 14:40:00,190.77,190.82,190.71,190.73,2200.0,162.6196,162.6622,162.5685,162.5855,2200.0
2013-01-08 14:45:00,190.71,190.84,190.71,190.84,3800.0,162.5685,162.6793,162.5685,162.6793,3800.0
2013-01-08 14:50:00,190.82,190.85,190.8,190.84,3600.0,162.6622,162.6878,162.6452,162.6793,3600.0
2013-01-08 14:55:00,190.82,190.83,190.77,190.82,6600.0,162.6622,162.6707,162.6196,162.6622,6600.0
2013-01-08 15:00:00,190.83,190.94,190.8,190.9,7600.0,162.6707,162.7645,162.6452,162.7304,7600.0
2013-01-08 15:05:00,190.91,190.94,190.84,190.94,22500.0,162.7389,162.7645,162.6793,162.7645,22500.0
2013-01-08 15:10:00,190.92,191.02,190.89,190.97,22600.0,162.7475,162.8327,162.7219,162.7901,22600.0
2013-01-08 15:15:00,190.98,191.02,190.95,191.0,6400.0,162.7986,162.8327,162.773,162.8157,6400.0
2013-01-08 15:20:00,190.99,191.21,190.99,191.0,18000.0,162.8071,162.9947,162.8071,162.8157,18000.0
2013-01-08 15:25:00,191.02,191.09,191.02,191.08,6200.0,162.8327,162.8924,162.8327,162.8839,6200.0
2013-01-08 15:30:00,191.07,191.1,191.0,191.03,28100.0,162.8753,162.9009,162.8157,162.8412,28100.0
2013-01-08 15:35:00,191.01,191.02,190.89,190.89,9500.0,162.8242,162.8327,162.7219,162.7219,9500.0
2013-01-08 15:40:00,190.88,190.93,190.83,190.9,21600.0,162.7134,162.756,162.6707,162.7304,21600.0
2013-01-08 15:45:00,190.9,190.91,190.8,190.83,27200.0,162.7304,162.7389,162.6452,162.6707,27200.0
2013-01-08 15:50:00,190.84,191.04,190.84,190.95,57600.0,162.6793,162.8498,162.6793,162.773,57600.0
2013-01-08 15:55:00,190.96,191.11,190.93,191.09,68800.0,162.7816,162.9094,162.756,162.8924,68800.0
2013-01-09 09:30:00,191.66,191.89,191.55,191.75,42600.0,163.3783,163.5743,163.2845,163.455,42600.0
2013-01-09 09:35:00,191.73,191.89,191.72,191.82,17900.0,163.4379,163.5743,163.4294,163.5147,17900.0
2013-01-09 09:40:00,191.84,191.84,191.49,191.49,8200.0,163.5317,163.5317,163.2334,163.2334,8200.0
2013-01-09 09:45:00,191.49,191.7,191.49,191.63,7200.0,163.2334,163.4124,163.2334,163.3527,7200.0
2013-01-09 09:50:00,191.71,191.91,191.65,191.88,30600.0,163.4209,163.5914,163.3697,163.5658,30600.0
2013-01-09 09:55:00,191.91,192.0,191.88,191.94,27600.0,163.5914,163.6681,163.5658,163.617,27600.0
2013-01-09 10:00:00,191.94,192.1,191.94,192.05,20800.0,163.617,163.7533,163.617,163.7107,20800.0
2013-01-09 10:05:00,192.09,192.11,191.9,192.04,14700.0,163.7448,163.7619,163.5829,163.7022,14700.0
2013-01-09 10:10:00,192.01,192.22,192.01,192.15,10000.0,163.6766,163.8556,163.6766,163.796,10000.0
2013-01-09 10:15:00,192.14,192.31,192.14,192.28,24800.0,163.7874,163.9324,163.7874,163.9068,24800.0
2013-01-09 10:20:00,192.28,192.28,192.2,192.21,66000.0,163.9068,163.9068,163.8386,163.8471,66000.0
2013-01-09 10:25:00,192.2,192.3,192.17,192.26,13400.0,163.8386,163.9238,163.813,163.8897,13400.0
2013-01-09 10:30:00,192.26,192.31,192.11,192.12,17400.0,163.8897,163.9324,163.7619,163.7704,17400.0
2013-01-09 10:35:00,192.11,192.21,192.07,192.14,10600.0,163.7619,163.8471,163.7278,163.7874,10600.0
2013-01-09 10:40:00,192.14,192.17,192.05,192.11,9500.0,163.7874,163.813,163.7107,163.7619,9500.0
2013-01-09 10:45:00,192.09,192.09,191.92,191.94,20000.0,163.7448,163.7448,163.5999,163.617,20000.0
2013-01-09 10:50:00,191.94,192.1,191.94,192.07,27700.0,163.617,163.7533,163.617,163.7278,27700.0
2013-01-09 10:55:00,192.07,192.13,192.02,192.13,10600.0,163.7278,163.7789,163.6851,163.7789,10600.0
2013-01-09 11:00:00,192.11,192.14,192.08,192.11,3300.0,163.7619,163.7874,163.7363,163.7619,3300.0
2013-01-09 11:05:00,192.1,192.22,192.1,192.2,14200.0,163.7533,163.8556,163.7533,163.8386,14200.0
2013-01-09 11:10:00,192.18,192.18,192.09,192.09,7700.0,163.8215,163.8215,163.7448,163.7448,7700.0
2013-01-09 11:15:00,192.1,192.15,192.08,192.09,3500.0,163.7533,163.796,163.7363,163.7448,3500.0
2013-01-09 11:20:00,192.1,192.12,192.01,192.07,9700.0,163.7533,163.7704,163.6766,163.7278,9700.0
2013-01-09 11:25:00,192.07,192.14,192.04,192.14,10800.0,163.7278,163.7874,163.7022,163.7874,10800.0
2013-01-09 11:30:00,192.14,192.25,192.14,192.17,21500.0,163.7874,163.8812,163.7874,163.813,21500.0
2013-01-09 11:35:00,192.13,192.17,192.12,192.15,1600.0,163.7789,163.813,163.7704,163.796,1600.0
2013-01-09 11:40:00,192.16,192.2,192.15,192.18,4900.0,163.8045,163.8386,163.796,163.8215,4900.0
2013-01-09 11:45:00,192.18,192.27,192.17,192.27,12300.0,163.8215,163.8983,163.813,163.8983,12300.0
2013-01-09 11:50:00,192.26,192.27,192.04,192.05,7600.0,163.8897,163.8983,163.7022,163.7107,7600.0
2013-01-09 11:55:00,192.07,192.11,192.03,192.08,6800.0,163.7278,163.7619,163.6937,163.7363,6800.0
2013-01-09 12:00:00,192.14,192.2,192.13,192.18,3500.0,163.7874,163.8386,163.7789,163.8215,3500.0
2013-01-09 12:05:00,192.19,192.21,192.15,192.19,9300.0,163.8301,163.8471,163.796,163.8301,9300.0
2013-01-09 12:10:00,192.18,192.25,192.18,192.2,8900.0,163.8215,163.8812,163.8215,163.8386,8900.0
2013-01-09 12:15:00,192.17,192.17,192.07,192.13,13500.0,163.813,163.813,163.7278,163.7789,13500.0
2013-01-09 12:20:00,192.17,192.17,192.06,192.06,3200.0,163.813,163.813,163.7192,163.7192,3200.0
2013-01-09 12:25:00,192.09,192.13,192.06,192.13,5200.0,163.7448,163.7789,163.7192,163.7789,5200.0
2013-01-09 12:30:00,192.13,192.17,192.04,192.09,8100.0,163.7789,163.813,163.7022,163.7448,8100.0
2013-01-09 12:35:00,192.1,192.12,192.01,192.01,18400.0,163.7533,163.7704,163.6766,163.6766,18400.0
2013-01-09 12:40:00,192.04,192.06,191.81,191.82,16800.0,163.7022,163.7192,163.5061,163.5147,16800.0
2013-01-09 12:45:00,191.79,191.93,191.76,191.91,21200.0,163.4891,163.6084,163.4635,163.5914,21200.0
2013-01-09 12:50:00,191.93,191.94,191.87,191.89,8000.0,163.6084,163.617,163.5573,163.5743,8000.0
2013-01-09 12:55:00,191.89,191.95,191.87,191.95,8700.0,163.5743,163.6255,163.5573,163.6255,8700.0
2013-01-09 13:00:00,191.95,192.01,191.95,191.96,2300.0,163.6255,163.6766,163.6255,163.634,2300.0
2013-01-09 13:05:00,191.99,192.0,191.9,191.92,11200.0,163.6596,163.6681,163.5829,163.5999,11200.0
2013-01-09 13:10:00,191.93,191.95,191.84,191.88,12000.0,163.6084,163.6255,163.5317,163.5658,12000.0
2013-01-09 13:15:00,191.93,192.03,191.92,192.03,17200.0,163.6084,163.6937,163.5999,163.6937,17200.0
2013-01-09 13:20:00,191.97,192.04,191.96,191.99,2500.0,163.6425,163.7022,163.634,163.6596,2500.0
2013-01-09 13:25:00,192.02,192.05,192.01,192.04,3300.0,163.6851,163.7107,163.6766,163.7022,3300.0
2013-01-09 13:30:00,192.06,192.09,192.05,192.06,4100.0,163.7192,163.7448,163.7107,163.7192,4100.0
2013-01-09 13:35:00,192.07,192.13,191.99,192.12,18500.0,163.7278,163.7789,163.6596,163.7704,18500.0
2013-01-09 13:40:00,192.11,192.13,192.02,192.05,5100.0,163.7619,163.7789,163.6851,163.7107,5100.0
2013-01-09 13:45:00,192.05,192.08,192.05,192.08,3800.0,163.7107,163.7363,163.7107,163.7363,3800.0
2013-01-09 13:50:00,192.09,192.09,192.05,192.05,2200.0,163.7448,163.7448,163.7107,163.7107,2200.0
2013-01-09 13:55:00,192.05,192.06,192.01,192.04,3400.0,163.7107,163.7192,163.6766,163.7022,3400.0
2013-01-09 14:00:00,192.05,192.14,192.02,192.14,5200.0,163.7107,163.7874,163.6851,163.7874,5200.0
2013-01-09 14:05:00,192.16,192.16,192.1,192.1,6000.0,163.8045,163.8045,163.7533,163.7533,6000.0
2013-01-09 14:10:00,192.11,192.18,192.1,192.16,14800.0,163.7619,163.8215,163.7533,163.8045,14800.0
2013-01-09 14:15:00,192.17,192.21,192.14,192.15,11700.0,163.813,163.8471,163.7874,163.796,11700.0
2013-01-09 14:20:00,192.15,192.15,192.09,192.11,7400.0,163.796,163.796,163.7448,163.7619,7400.0
2013-01-09 14:25:00,192.13,192.16,192.12,192.15,8800.0,163.7789,163.8045,163.7704,163.796,8800.0
2013-01-09 14:30:00,192.19,192.22,192.13,192.16,20000.0,163.8301,163.8556,163.7789,163.8045,20000.0
2013-01-09 14:35:00,192.17,192.22,192.06,192.12,14400.0,163.813,163.8556,163.7192,163.7704,14400.0
2013-01-09 14:40:00,192.13,192.15,192.09,192.09,12600.0,163.7789,163.796,163.7448,163.7448,12600.0
2013-01-09 14:45:00,192.08,192.14,192.06,192.09,3800.0,163.7363,163.7874,163.7192,163.7448,3800.0
2013-01-09 14:50:00,192.09,192.12,191.96,191.98,10800.0,163.7448,163.7704,163.634,163.6511,10800.0
2013-01-09 14:55:00,191.96,192.06,191.96,192.0,6500.0,163.634,163.7192,163.634,163.6681,6500.0
2013-01-09 15:00:00,191.97,192.0,191.94,191.94,6700.0,163.6425,163.6681,163.617,163.617,6700.0
2013-01-09 15:05:00,191.93,191.95,191.88,191.93,8400.0,163.6084,163.6255,163.5658,163.6084,8400.0
2013-01-09 15:10:00,191.91,192.04,191.87,192.04,18400.0,163.5914,163.7022,163.5573,163.7022,18400.0
2013-01-09 15:15:00,192.03,192.04,191.95,191.96,12600.0,163.6937,163.7022,163.6255,163.634,12600.0
2013-01-09 15:20:00,191.97,192.16,191.95,192.1,25300.0,163.6425,163.8045,163.6255,163.7533,25300.0
2013-01-09 15:25:00,192.1,192.15,192.04,192.15,12000.0,163.7533,163.796,163.7022,163.796,12000.0
2013-01-09 15:30:00,192.13,192.15,191.98,192.02,14600.0,163.7789,163.796,163.6511,163.6851,14600.0
2013-01-09 15:35:00,192.01,192.07,192.0,192.02,9600.0,163.6766,163.7278,163.6681,163.6851,9600.0
2013-01-09 15:40:00,192.04,192.05,191.96,192.04,17600.0,163.7022,163.7107,163.634,163.7022,17600.0
2013-01-09 15:45:00,192.03,192.11,192.02,192.06,27000.0,163.6937,163.7619,163.6851,163.7192,27000.0
2013-01-09 15:50:00,192.05,192.13,191.99,192.01,77300.0,163.7107,163.7789,163.6596,163.6766,77300.0
2013-01-09 15:55:00,191.98,192.22,191.95,192.18,169200.0,163.6511,163.8556,163.6255,163.8215,169200.0
2013-01-10 09:30:00,193.2,193.28,192.76,192.84,147100.0,164.691,164.7592,164.316,164.3841,147100.0
2013-01-10 09:35:00,192.8,192.8,192.53,192.59,39900.0,164.3501,164.3501,164.1199,164.171,39900.0
2013-01-10 09:40:00,192.57,192.57,192.33,192.47,47200.0,164.154,164.154,163.9494,164.0687,47200.0
2013-01-10 09:45:00,192.45,192.5,192.14,192.25,47800.0,164.0517,164.0943,163.7874,163.8812,47800.0
2013-01-10 09:50:00,192.24,192.29,192.13,192.23,36100.0,163.8727,163.9153,163.7789,163.8642,36100.0
2013-01-10 09:55:00,192.26,192.44,192.24,192.39,22600.0,163.8897,164.0432,163.8727,164.0006,22600.0
2013-01-10 10:00:00,192.38,192.43,192.21,192.36,23200.0,163.992,164.0346,163.8471,163.975,23200.0
2013-01-10 10:05:00,192.36,192.42,192.29,192.38,15200.0,163.975,164.0261,163.9153,163.992,15200.0
2013-01-10 10:10:00,192.4,192.45,192.3,192.33,17400.0,164.0091,164.0517,163.9238,163.9494,17400.0
2013-01-10 10:15:00,192.31,192.31,192.16,192.3,14600.0,163.9324,163.9324,163.8045,163.9238,14600.0
2013-01-10 10:20:00,192.34,192.38,192.21,192.27,15700.0,163.9579,163.992,163.8471,163.8983,15700.0
2013-01-10 10:25:00,192.28,192.34,192.08,192.08,26900.0,163.9068,163.9579,163.7363,163.7363,26900.0
2013-01-10 10:30:00,192.08,192.11,191.89,192.07,39300.0,163.7363,163.7619,163.5743,163.7278,39300.0
2013-01-10 10:35:00,192.05,192.05,191.82,191.91,25600.0,163.7107,163.7107,163.5147,163.5914,25600.0
2013-01-10 10:40:00,191.88,191.9,191.8,191.9,10100.0,163.5658,163.5829,163.4976,163.5829,10100.0
2013-01-10 10:45:00,191.87,191.93,191.8,191.88,6700.0,163.5573,163.6084,163.4976,163.5658,6700.0
2013-01-10 10:50:00,191.85,192.03,191.85,191.99,28400.0,163.5402,163.6937,163.5402,163.6596,28400.0
2013-01-10 10:55:00,191.96,191.97,191.79,191.79,5700.0,163.634,163.6425,163.4891,163.4891,5700.0
2013-01-10 11:00:00,191.78,191.83,191.69,191.82,23900.0,163.4806,163.5232,163.4038,163.5147,23900.0
2013-01-10 11:05:00,191.79,191.83,191.76,191.76,7700.0,163.4891,163.5232,163.4635,163.4635,7700.0
2013-01-10 11:10:00,191.82,191.82,191.54,191.56,29700.0,163.5147,163.5147,163.276,163.293,29700.0
2013-01-10 11:15:00,191.56,191.58,191.5,191.54,8600.0,163.293,163.3101,163.2419,163.276,8600.0
2013-01-10 11:20:00,191.58,191.61,191.55,191.59,7800.0,163.3101,163.3356,163.2845,163.3186,7800.0
2013-01-10 11:25:00,191.63,191.76,191.61,191.75,9400.0,163.3527,163.4635,163.3356,163.455,9400.0
2013-01-10 11:30:00,191.77,191.77,191.7,191.73,6700.0,163.472,163.472,163.4124,163.4379,6700.0
2013-01-10 11:35:00,191.82,191.82,191.71,191.71,3300.0,163.5147,163.5147,163.4209,163.4209,3300.0
2013-01-10 11:40:00,191.74,191.74,191.67,191.72,800.0,163.4465,163.4465,163.3868,163.4294,800.0
2013-01-10 11:45:00,191.76,191.79,191.71,191.75,9800.0,163.4635,163.4891,163.4209,163.455,9800.0
2013-01-10 11:50:00,191.76,191.79,191.64,191.7,30300.0,163.4635,163.4891,163.3612,163.4124,30300.0
2013-01-10 11:55:00,191.73,191.83,191.66,191.83,7000.0,163.4379,163.5232,163.3783,163.5232,7000.0
2013-01-10 12:00:00,191.77,191.82,191.75,191.76,7100.0,163.472,163.5147,163.455,163.4635,7100.0
2013-01-10 12:05:00,191.77,191.82,191.77,191.77,8600.0,163.472,163.5147,163.472,163.472,8600.0
2013-01-10 12:10:00,191.74,191.9,191.74,191.9,13300.0,163.4465,163.5829,163.4465,163.5829,13300.0
2013-01-10 12:15:00,191.86,191.88,191.8,191.88,20000.0,163.5488,163.5658,163.4976,163.5658,20000.0
2013-01-10 12:20:00,191.92,191.95,191.86,191.86,11800.0,163.5999,163.6255,163.5488,163.5488,11800.0
2013-01-10 12:25:00,191.88,191.9,191.85,191.89,6800.0,163.5658,163.5829,163.5402,163.5743,6800.0
2013-01-10 12:30:00,191.91,191.96,191.9,191.92,20200.0,163.5914,163.634,163.5829,163.5999,20200.0
2013-01-10 12:35:00,191.92,191.95,191.89,191.93,8700.0,163.5999,163.6255,163.5743,163.6084,8700.0
2013-01-10 12:40:00,191.94,191.98,191.87,191.9,7000.0,163.617,163.6511,163.5573,163.5829,7000.0
2013-01-10 12:45:00,191.87,191.92,191.86,191.92,4200.0,163.5573,163.5999,163.5488,163.5999,4200.0
2013-01-10 12:50:00,191.9,191.91,191.86,191.9,4700.0,163.5829,163.5914,163.5488,163.5829,4700.0
2013-01-10 12:55:00,191.89,192.13,191.89,192.13,74800.0,163.5743,163.7789,163.5743,163.7789,74800.0
2013-01-10 13:00:00,192.18,192.19,192.02,192.03,9600.0,163.8215,163.8301,163.6851,163.6937,9600.0
2013-01-10 13:05:00,192.05,192.08,192.0,192.02,9300.0,163.7107,163.7363,163.6681,163.6851,9300.0
2013-01-10 13:10:00,192.02,192.02,191.96,192.0,16500.0,163.6851,163.6851,163.634,163.6681,16500.0
2013-01-10 13:15:00,191.99,192.01,191.94,192.0,9700.0,163.6596,163.6766,163.617,163.6681,9700.0
2013-01-10 13:20:00,192.0,192.11,192.0,192.06,17500.0,163.6681,163.7619,163.6681,163.7192,17500.0
2013-01-10 13:25:00,192.07,192.08,192.03,192.05,10300.0,163.7278,163.7363,163.6937,163.7107,10300.0
2013-01-10 13:30:00,192.04,192.07,192.01,192.07,8900.0,163.7022,163.7278,163.6766,163.7278,8900.0
2013-01-10 13:35:00,192.06,192.07,192.02,192.02,1900.0,163.7192,163.7278,163.6851,163.6851,1900.0
2013-01-10 13:40:00,192.03,192.09,192.01,192.04,13700.0,163.6937,163.7448,163.6766,163.7022,13700.0
2013-01-10 13:45:00,192.04,192.08,192.02,192.04,19500.0,163.7022,163.7363,163.6851,163.7022,19500.0
2013-01-10 13:50:00,192.04,192.04,191.99,192.0,5200.0,163.7022,163.7022,163.6596,163.6681,5200.0
2013-01-10 13:55:00,192.0,192.15,192.0,192.07,14400.0,163.6681,163.796,163.6681,163.7278,14400.0
2013-01-10 14:00:00,192.06,192.09,192.03,192.08,16300.0,163.7192,163.7448,163.6937,163.7363,16300.0
2013-01-10 14:05:00,192.06,192.11,192.05,192.09,2200.0,163.7192,163.7619,163.7107,163.7448,2200.0
2013-01-10 14:10:00,192.08,192.1,192.02,192.05,26600.0,163.7363,163.7533,163.6851,163.7107,26600.0
2013-01-10 14:15:00,192.04,192.09,192.03,192.03,3200.0,163.7022,163.7448,163.6937,163.6937,3200.0
2013-01-10 14:20:00,192.07,192.07,191.98,192.0,4700.0,163.7278,163.7278,163.6511,163.6681,4700.0
2013-01-10 14:25:00,191.96,192.0,191.94,191.96,4600.0,163.634,163.6681,163.617,163.634,4600.0
2013-01-10 14:30:00,191.99,192.03,191.95,192.03,4900.0,163.6596,163.6937,163.6255,163.6937,4900.0
2013-01-10 14:35:00,192.03,192.07,192.02,192.03,7900.0,163.6937,163.7278,163.6851,163.6937,7900.0
2013-01-10 14:40:00,192.05,192.19,192.04,192.18,8300.0,163.7107,163.8301,163.7022,163.8215,8300.0
2013-01-10 14:45:00,192.19,192.25,192.17,192.22,14200.0,163.8301,163.8812,163.813,163.8556,14200.0
2013-01-10 14:50:00,192.21,192.38,192.21,192.34,39300.0,163.8471,163.992,163.8471,163.9579,39300.0
2013-01-10 14:55:00,192.33,192.41,192.33,192.35,20800.0,163.9494,164.0176,163.9494,163.9665,20800.0
2013-01-10 15:00:00,192.35,192.44,192.33,192.39,16700.0,163.9665,164.0432,163.9494,164.0006,16700.0
2013-01-10 15:05:00,192.41,192.44,192.38,192.41,12700.0,164.0176,164.0432,163.992,164.0176,12700.0
2013-01-10 15:10:00,192.42,192.5,192.4,192.48,16600.0,164.0261,164.0943,164.0091,164.0773,16600.0
2013-01-10 15:15:00,192.5,192.5,192.38,192.45,11200.0,164.0943,164.0943,163.992,164.0517,11200.0
2013-01-10 15:20:00,192.46,192.55,192.44,192.52,28000.0,164.0602,164.1369,164.0432,164.1114,28000.0
2013-01-10 15:25:00,192.52,192.54,192.48,192.52,68100.0,164.1114,164.1284,164.0773,164.1114,68100.0
2013-01-10 15:30:00,192.52,192.63,192.51,192.54,11700.0,164.1114,164.2051,164.1028,164.1284,11700.0
2013-01-10 15:35:00,192.54,192.6,192.53,192.53,11500.0,164.1284,164.1796,164.1199,164.1199,11500.0
2013-01-10 15:40:00,192.53,192.57,192.49,192.52,24400.0,164.1199,164.154,164.0858,164.1114,24400.0
2013-01-10 15:45:00,192.52,192.57,192.49,192.53,36800.0,164.1114,164.154,164.0858,164.1199,36800.0
2013-01-10 15:50:00,192.53,192.54,192.46,192.48,43400.0,164.1199,164.1284,164.0602,164.0773,43400.0
2013-01-10 15:55:00,192.49,192.5,192.37,192.47,131900.0,164.0858,164.0943,163.9835,164.0687,131900.0
2013-01-11 09:30:00,192.57,192.75,192.37,192.46,52300.0,164.154,164.3074,163.9835,164.0602,52300.0
2013-01-11 09:35:00,192.44,192.59,192.38,192.4,16100.0,164.0432,164.171,163.992,164.0091,16100.0
2013-01-11 09:40:00,192.42,192.63,192.42,192.55,28200.0,164.0261,164.2051,164.0261,164.1369,28200.0
2013-01-11 09:45:00,192.55,192.58,192.24,192.3,63900.0,164.1369,164.1625,163.8727,163.9238,63900.0
2013-01-11 09:50:00,192.28,192.35,192.28,192.31,6800.0,163.9068,163.9665,163.9068,163.9324,6800.0
2013-01-11 09:55:00,192.28,192.3,192.14,192.17,19900.0,163.9068,163.9238,163.7874,163.813,19900.0
2013-01-11 10:00:00,192.17,192.25,192.15,192.19,22600.0,163.813,163.8812,163.796,163.8301,22600.0
2013-01-11 10:05:00,192.17,192.17,191.81,191.81,25500.0,163.813,163.813,163.5061,163.5061,25500.0
2013-01-11 10:10:00,191.83,192.04,191.8,192.01,26500.0,163.5232,163.7022,163.4976,163.6766,26500.0
2013-01-11 10:15:00,191.94,192.0,191.91,191.95,2100.0,163.617,163.6681,163.5914,163.6255,2100.0
2013-01-11 10:20:00,191.85,191.88,191.74,191.8,21400.0,163.5402,163.5658,163.4465,163.4976,21400.0
2013-01-11 10:25:00,191.75,191.85,191.75,191.8,7200.0,163.455,163.5402,163.455,163.4976,7200.0
2013-01-11 10:30:00,191.77,191.88,191.75,191.82,13000.0,163.472,163.5658,163.455,163.5147,13000.0
2013-01-11 10:35:00,191.83,191.9,191.8,191.89,6800.0,163.5232,163.5829,163.4976,163.5743,6800.0
2013-01-11 10:40:00,191.94,192.0,191.94,191.99,10200.0,163.617,163.6681,163.617,163.6596,10200.0
2013-01-11 10:45:00,192.0,192.04,191.96,192.01,20600.0,163.6681,163.7022,163.634,163.6766,20600.0
2013-01-11 10:50:00,192.02,192.02,191.95,191.95,11700.0,163.6851,163.6851,163.6255,163.6255,11700.0
2013-01-11 10:55:00,191.94,192.09,191.94,192.05,20300.0,163.617,163.7448,163.617,163.7107,20300.0
2013-01-11 11:00:00,192.02,192.12,192.02,192.12,19300.0,163.6851,163.7704,163.6851,163.7704,19300.0
2013-01-11 11:05:00,192.09,192.2,192.01,192.01,21300.0,163.7448,163.8386,163.6766,163.6766,21300.0
2013-01-11 11:10:00,192.0,192.08,191.99,192.06,28000.0,163.6681,163.7363,163.6596,163.7192,28000.0
2013-01-11 11:15:00,192.05,192.12,191.99,192.0,16000.0,163.7107,163.7704,163.6596,163.6681,16000.0
2013-01-11 11:20:00,192.0,192.1,191.99,192.02,11800.0,163.6681,163.7533,163.6596,163.6851,11800.0
2013-01-11 11:25:00,192.01,192.01,191.68,191.68,14400.0,163.6766,163.6766,163.3953,163.3953,14400.0
2013-01-11 11:30:00,191.68,191.72,191.63,191.72,7100.0,163.3953,163.4294,163.3527,163.4294,7100.0
2013-01-11 11:35:00,191.7,191.78,191.69,191.75,6800.0,163.4124,163.4806,163.4038,163.455,6800.0
2013-01-11 11:40:00,191.79,191.84,191.76,191.84,4500.0,163.4891,163.5317,163.4635,163.5317,4500.0
2013-01-11 11:45:00,191.82,191.89,191.8,191.89,3800.0,163.5147,163.5743,163.4976,163.5743,3800.0
2013-01-11 11:50:00,191.88,192.09,191.88,192.08,12700.0,163.5658,163.7448,163.5658,163.7363,12700.0
2013-01-11 11:55:00,192.07,192.14,192.07,192.1,4200.0,163.7278,163.7874,163.7278,163.7533,4200.0
2013-01-11 12:00:00,192.11,192.12,192.06,192.08,1800.0,163.7619,163.7704,163.7192,163.7363,1800.0
2013-01-11 12:05:00,192.07,192.16,192.06,192.16,5300.0,163.7278,163.8045,163.7192,163.8045,5300.0
2013-01-11 12:10:00,192.16,192.19,192.1,192.1,3400.0,163.8045,163.8301,163.7533,163.7533,3400.0
2013-01-11 12:15:00,192.08,192.08,192.04,192.04,5600.0,163.7363,163.7363,163.7022,163.7022,5600.0
2013-01-11 12:20:00,192.02,192.04,192.0,192.03,5100.0,163.6851,163.7022,163.6681,163.6937,5100.0
2013-01-11 12:25:00,192.04,192.06,191.98,191.98,2600.0,163.7022,163.7192,163.6511,163.6511,2600.0
2013-01-11 12:30:00,191.93,191.94,191.86,191.86,2900.0,163.6084,163.617,163.5488,163.5488,2900.0
2013-01-11 12:35:00,191.92,191.96,191.89,191.94,4600.0,163.5999,163.634,163.5743,163.617,4600.0
2013-01-11 12:40:00,191.93,192.0,191.93,192.0,2300.0,163.6084,163.6681,163.6084,163.6681,2300.0
2013-01-11 12:45:00,191.97,192.03,191.96,191.99,3400.0,163.6425,163.6937,163.634,163.6596,3400.0
2013-01-11 12:50:00,192.05,192.06,191.96,191.96,2000.0,163.7107,163.7192,163.634,163.634,2000.0
2013-01-11 12:55:00,191.99,192.03,191.95,192.0,7000.0,163.6596,163.6937,163.6255,163.6681,7000.0
2013-01-11 13:00:00,192.03,192.03,191.97,191.98,2200.0,163.6937,163.6937,163.6425,163.6511,2200.0
2013-01-11 13:05:00,191.99,192.0,191.96,191.98,8000.0,163.6596,163.6681,163.634,163.6511,8000.0
2013-01-11 13:10:00,191.96,192.05,191.92,192.05,6200.0,163.634,163.7107,163.5999,163.7107,6200.0
2013-01-11 13:15:00,192.07,192.07,192.01,192.02,6700.0,163.7278,163.7278,163.6766,163.6851,6700.0
2013-01-11 13:20:00,192.04,192.08,192.01,192.01,3800.0,163.7022,163.7363,163.6766,163.6766,3800.0
2013-01-11 13:25:00,192.01,192.05,191.97,192.0,10200.0,163.6766,163.7107,163.6425,163.6681,10200.0
2013-01-11 13:30:00,192.0,192.12,192.0,192.12,8000.0,163.6681,163.7704,163.6681,163.7704,8000.0
2013-01-11 13:35:00,192.13,192.15,192.07,192.11,4500.0,163.7789,163.796,163.7278,163.7619,4500.0
2013-01-11 13:40:00,192.09,192.09,191.96,191.98,3000.0,163.7448,163.7448,163.634,163.6511,3000.0
2013-01-11 13:45:00,192.0,192.0,191.84,191.97,7900.0,163.6681,163.6681,163.5317,163.6425,7900.0
2013-01-11 13:50:00,191.97,191.99,191.96,191.98,2000.0,163.6425,163.6596,163.634,163.6511,2000.0
2013-01-11 13:55:00,191.98,191.99,191.92,191.92,2500.0,163.6511,163.6596,163.5999,163.5999,2500.0
2013-01-11 14:00:00,192.02,192.02,191.96,191.96,1100.0,163.6851,163.6851,163.634,163.634,1100.0
2013-01-11 14:05:00,191.98,192.06,191.94,192.05,4700.0,163.6511,163.7192,163.617,163.7107,4700.0
2013-01-11 14:10:00,192.09,192.19,192.08,192.14,5100.0,163.7448,163.8301,163.7363,163.7874,5100.0
2013-01-11 14:15:00,192.14,192.17,192.12,192.13,3700.0,163.7874,163.813,163.7704,163.7789,3700.0
2013-01-11 14:20:00,192.08,192.15,192.08,192.13,4200.0,163.7363,163.796,163.7363,163.7789,4200.0
2013-01-11 14:25:00,192.13,192.18,192.12,192.18,3900.0,163.7789,163.8215,163.7704,163.8215,3900.0
2013-01-11 14:30:00,192.19,192.23,192.19,192.2,4300.0,163.8301,163.8642,163.8301,163.8386,4300.0
2013-01-11 14:35:00,192.22,192.25,192.22,192.25,2500.0,163.8556,163.8812,163.8556,163.8812,2500.0
2013-01-11 14:40:00,192.26,192.27,192.15,192.17,4600.0,163.8897,163.8983,163.796,163.813,4600.0
2013-01-11 14:45:00,192.16,192.18,192.11,192.11,1800.0,163.8045,163.8215,163.7619,163.7619,1800.0
2013-01-11 14:50:00,192.14,192.18,192.11,192.17,52300.0,163.7874,163.8215,163.7619,163.813,52300.0
2013-01-11 14:55:00,192.17,192.17,192.11,192.11,9700.0,163.813,163.813,163.7619,163.7619,9700.0
2013-01-11 15:00:00,192.1,192.13,191.99,192.01,12600.0,163.7533,163.7789,163.6596,163.6766,12600.0
2013-01-11 15:05:00,192.02,192.09,192.01,192.09,4400.0,163.6851,163.7448,163.6766,163.7448,4400.0
2013-01-11 15:10:00,192.06,192.13,192.05,192.1,7000.0,163.7192,163.7789,163.7107,163.7533,7000.0
2013-01-11 15:15:00,192.15,192.15,192.13,192.13,3800.0,163.796,163.796,163.7789,163.7789,3800.0
2013-01-11 15:20:00,192.15,192.35,192.15,192.28,17200.0,163.796,163.9665,163.796,163.9068,17200.0
2013-01-11 15:25:00,192.29,192.3,192.24,192.3,7000.0,163.9153,163.9238,163.8727,163.9238,7000.0
2013-01-11 15:30:00,192.29,192.31,192.2,192.27,6100.0,163.9153,163.9324,163.8386,163.8983,6100.0
2013-01-11 15:35:00,192.26,192.32,192.19,192.2,8000.0,163.8897,163.9409,163.8301,163.8386,8000.0
2013-01-11 15:40:00,192.21,192.31,192.21,192.29,35200.0,163.8471,163.9324,163.8471,163.9153,35200.0
2013-01-11 15:45:00,192.3,192.38,192.3,192.35,117300.0,163.9238,163.992,163.9238,163.9665,117300.0
2013-01-11 15:50:00,192.35,192.42,192.32,192.32,16000.0,163.9665,164.0261,163.9409,163.9409,16000.0
2013-01-11 15:55:00,192.35,192.41,192.28,192.32,75500.0,163.9665,164.0176,163.9068,163.9409,75500.0
2013-01-14 09:30:00,192.11,192.65,192.08,192.57,68700.0,163.7619,164.2222,163.7363,164.154,68700.0
2013-01-14 09:35:00,192.6,192.86,192.6,192.86,36400.0,164.1796,164.4012,164.1796,164.4012,36400.0
2013-01-14 09:40:00,192.86,193.07,192.78,192.8,69000.0,164.4012,164.5802,164.333,164.3501,69000.0
2013-01-14 09:45:00,192.77,192.92,192.75,192.76,98300.0,164.3245,164.4523,164.3074,164.316,98300.0
2013-01-14 09:50:00,192.74,192.83,192.39,192.39,33800.0,164.2989,164.3756,164.0006,164.0006,33800.0
2013-01-14 09:55:00,192.37,192.69,192.37,192.49,21600.0,163.9835,164.2563,163.9835,164.0858,21600.0
2013-01-14 10:00:00,192.51,192.52,192.3,192.52,26900.0,164.1028,164.1114,163.9238,164.1114,26900.0
2013-01-14 10:05:00,192.5,192.5,192.34,192.38,10900.0,164.0943,164.0943,163.9579,163.992,10900.0
2013-01-14 10:10:00,192.36,192.43,192.33,192.36,27600.0,163.975,164.0346,163.9494,163.975,27600.0
2013-01-14 10:15:00,192.4,192.46,192.31,192.31,5700.0,164.0091,164.0602,163.9324,163.9324,5700.0
2013-01-14 10:20:00,192.32,192.33,192.13,192.13,117600.0,163.9409,163.9494,163.7789,163.7789,117600.0
2013-01-14 10:25:00,192.11,192.15,192.01,192.15,16000.0,163.7619,163.796,163.6766,163.796,16000.0
2013-01-14 10:30:00,192.15,192.35,192.14,192.27,28100.0,163.796,163.9665,163.7874,163.8983,28100.0
2013-01-14 10:35:00,192.26,192.29,192.19,192.24,41800.0,163.8897,163.9153,163.8301,163.8727,41800.0
2013-01-14 10:40:00,192.24,192.46,192.24,192.43,48300.0,163.8727,164.0602,163.8727,164.0346,48300.0
2013-01-14 10:45:00,192.43,192.45,192.4,192.45,5700.0,164.0346,164.0517,164.0091,164.0517,5700.0
2013-01-14 10:50:00,192.43,192.45,192.29,192.35,13200.0,164.0346,164.0517,163.9153,163.9665,13200.0
2013-01-14 10:55:00,192.34,192.34,192.28,192.28,4000.0,163.9579,163.9579,163.9068,163.9068,4000.0
2013-01-14 11:00:00,192.3,192.4,192.3,192.36,14900.0,163.9238,164.0091,163.9238,163.975,14900.0
2013-01-14 11:05:00,192.37,192.37,192.29,192.31,17500.0,163.9835,163.9835,163.9153,163.9324,17500.0
2013-01-14 11:10:00,192.31,192.37,192.31,192.31,203600.0,163.9324,163.9835,163.9324,163.9324,203600.0
2013-01-14 11:15:00,192.32,192.32,192.24,192.24,16000.0,163.9409,163.9409,163.8727,163.8727,16000.0
2013-01-14 11:20:00,192.25,192.27,192.2,192.27,5900.0,163.8812,163.8983,163.8386,163.8983,5900.0
2013-01-14 11:25:00,192.26,192.37,192.26,192.33,8400.0,163.8897,163.9835,163.8897,163.9494,8400.0
2013-01-14 11:30:00,192.35,192.38,192.33,192.34,7700.0,163.9665,163.992,163.9494,163.9579,7700.0
2013-01-14 11:35:00,192.32,192.36,192.27,192.3,14500.0,163.9409,163.975,163.8983,163.9238,14500.0
2013-01-14 11:40:00,192.28,192.31,192.23,192.27,8100.0,163.9068,163.9324,163.8642,163.8983,8100.0
2013-01-14 11:45:00,192.3,192.39,192.3,192.39,17800.0,163.9238,164.0006,163.9238,164.0006,17800.0
2013-01-14 11:50:00,192.39,192.46,192.39,192.44,3100.0,164.0006,164.0602,164.0006,164.0432,3100.0
2013-01-14 11:55:00,192.45,192.51,192.39,192.45,9100.0,164.0517,164.1028,164.0006,164.0517,9100.0
2013-01-14 12:00:00,192.5,192.52,192.46,192.47,7100.0,164.0943,164.1114,164.0602,164.0687,7100.0
2013-01-14 12:05:00,192.48,192.48,192.37,192.37,1900.0,164.0773,164.0773,163.9835,163.9835,1900.0
2013-01-14 12:10:00,192.35,192.46,192.35,192.39,7600.0,163.9665,164.0602,163.9665,164.0006,7600.0
2013-01-14 12:15:00,192.41,192.46,192.3,192.32,7900.0,164.0176,164.0602,163.9238,163.9409,7900.0
2013-01-14 12:20:00,192.31,192.36,192.25,192.3,23600.0,163.9324,163.975,163.8812,163.9238,23600.0
2013-01-14 12:25:00,192.32,192.32,192.28,192.28,2600.0,163.9409,163.9409,163.9068,163.9068,2600.0
2013-01-14 12:30:00,192.29,192.39,192.29,192.39,6400.0,163.9153,164.0006,163.9153,164.0006,6400.0
2013-01-14 12:35:00,192.39,192.43,192.36,192.39,8300.0,164.0006,164.0346,163.975,164.0006,8300.0
2013-01-14 12:40:00,192.41,192.41,192.34,192.37,2500.0,164.0176,164.0176,163.9579,163.9835,2500.0
2013-01-14 12:45:00,192.35,192.46,192.35,192.39,2900.0,163.9665,164.0602,163.9665,164.0006,2900.0
2013-01-14 12:50:00,192.41,192.48,192.41,192.48,4300.0,164.0176,164.0773,164.0176,164.0773,4300.0
2013-01-14 12:55:00,192.45,192.45,192.38,192.41,2300.0,164.0517,164.0517,163.992,164.0176,2300.0
2013-01-14 13:00:00,192.38,192.39,192.26,192.27,4300.0,163.992,164.0006,163.8897,163.8983,4300.0
2013-01-14 13:05:00,192.27,192.32,192.27,192.29,1800.0,163.8983,163.9409,163.8983,163.9153,1800.0
2013-01-14 13:10:00,192.31,192.31,192.22,192.29,14700.0,163.9324,163.9324,163.8556,163.9153,14700.0
2013-01-14 13:15:00,192.32,192.38,192.26,192.38,3900.0,163.9409,163.992,163.8897,163.992,3900.0
2013-01-14 13:20:00,192.38,192.42,192.29,192.33,12600.0,163.992,164.0261,163.9153,163.9494,12600.0
2013-01-14 13:25:00,192.34,192.36,192.32,192.33,2000.0,163.9579,163.975,163.9409,163.9494,2000.0
2013-01-14 13:30:00,192.34,192.35,192.3,192.34,5500.0,163.9579,163.9665,163.9238,163.9579,5500.0
2013-01-14 13:35:00,192.35,192.4,192.34,192.37,19800.0,163.9665,164.0091,163.9579,163.9835,19800.0
2013-01-14 13:40:00,192.36,192.4,192.36,192.4,3200.0,163.975,164.0091,163.975,164.0091,3200.0
2013-01-14 13:45:00,192.4,192.41,192.28,192.31,8800.0,164.0091,164.0176,163.9068,163.9324,8800.0
2013-01-14 13:50:00,192.32,192.33,192.31,192.32,2400.0,163.9409,163.9494,163.9324,163.9409,2400.0
2013-01-14 13:55:00,192.32,192.33,192.25,192.29,7600.0,163.9409,163.9494,163.8812,163.9153,7600.0
2013-01-14 14:00:00,192.29,192.54,192.25,192.54,24200.0,163.9153,164.1284,163.8812,164.1284,24200.0
2013-01-14 14:05:00,192.54,192.54,192.35,192.4,14500.0,164.1284,164.1284,163.9665,164.0091,14500.0
2013-01-14 14:10:00,192.38,192.43,192.33,192.34,10600.0,163.992,164.0346,163.9494,163.9579,10600.0
2013-01-14 14:15:00,192.38,192.42,192.37,192.4,4700.0,163.992,164.0261,163.9835,164.0091,4700.0
2013-01-14 14:20:00,192.41,192.44,192.37,192.42,9300.0,164.0176,164.0432,163.9835,164.0261,9300.0
2013-01-14 14:25:00,192.43,192.48,192.43,192.45,5400.0,164.0346,164.0773,164.0346,164.0517,5400.0
2013-01-14 14:30:00,192.45,192.54,192.45,192.46,12700.0,164.0517,164.1284,164.0517,164.0602,12700.0
2013-01-14 14:35:00,192.47,192.48,192.33,192.34,23200.0,164.0687,164.0773,163.9494,163.9579,23200.0
2013-01-14 14:40:00,192.37,192.41,192.34,192.37,6900.0,163.9835,164.0176,163.9579,163.9835,6900.0
2013-01-14 14:45:00,192.38,192.39,192.29,192.39,4600.0,163.992,164.0006,163.9153,164.0006,4600.0
2013-01-14 14:50:00,192.41,192.45,192.39,192.4,5300.0,164.0176,164.0517,164.0006,164.0091,5300.0
2013-01-14 14:55:00,192.4,192.45,192.4,192.42,2900.0,164.0091,164.0517,164.0091,164.0261,2900.0
2013-01-14 15:00:00,192.43,192.53,192.41,192.5,5200.0,164.0346,164.1199,164.0176,164.0943,5200.0
2013-01-14 15:05:00,192.5,192.63,192.5,192.57,10900.0,164.0943,164.2051,164.0943,164.154,10900.0
2013-01-14 15:10:00,192.6,192.6,192.53,192.55,7400.0,164.1796,164.1796,164.1199,164.1369,7400.0
2013-01-14 15:15:00,192.58,192.61,192.56,192.57,33600.0,164.1625,164.1881,164.1455,164.154,33600.0
2013-01-14 15:20:00,192.58,192.59,192.55,192.58,9500.0,164.1625,164.171,164.1369,164.1625,9500.0
2013-01-14 15:25:00,192.57,192.62,192.47,192.54,13600.0,164.154,164.1966,164.0687,164.1284,13600.0
2013-01-14 15:30:00,192.55,192.56,192.44,192.44,8700.0,164.1369,164.1455,164.0432,164.0432,8700.0
2013-01-14 15:35:00,192.44,192.48,192.41,192.46,27600.0,164.0432,164.0773,164.0176,164.0602,27600.0
2013-01-14 15:40:00,192.47,192.51,192.42,192.48,24300.0,164.0687,164.1028,164.0261,164.0773,24300.0
2013-01-14 15:45:00,192.48,192.51,192.45,192.5,66100.0,164.0773,164.1028,164.0517,164.0943,66100.0
2013-01-14 15:50:00,192.5,192.51,192.38,192.44,119300.0,164.0943,164.1028,163.992,164.0432,119300.0
2013-01-14 15:55:00,192.44,192.7,192.41,192.7,88800.0,164.0432,164.2648,164.0176,164.2648,88800.0
2013-01-15 09:30:00,191.67,191.99,191.61,191.82,36500.0,163.3868,163.6596,163.3356,163.5147,36500.0
2013-01-15 09:35:00,191.86,192.2,191.84,192.17,44900.0,163.5488,163.8386,163.5317,163.813,44900.0
2013-01-15 09:40:00,192.17,192.3,192.05,192.05,56600.0,163.813,163.9238,163.7107,163.7107,56600.0
2013-01-15 09:45:00,192.05,192.13,191.89,192.11,41100.0,163.7107,163.7789,163.5743,163.7619,41100.0
2013-01-15 09:50:00,192.13,192.28,192.1,192.21,47000.0,163.7789,163.9068,163.7533,163.8471,47000.0
2013-01-15 09:55:00,192.16,192.46,192.06,192.42,74800.0,163.8045,164.0602,163.7192,164.0261,74800.0
2013-01-15 10:00:00,192.42,192.51,192.35,192.43,48000.0,164.0261,164.1028,163.9665,164.0346,48000.0
2013-01-15 10:05:00,192.42,192.44,192.32,192.44,14200.0,164.0261,164.0432,163.9409,164.0432,14200.0
2013-01-15 10:10:00,192.44,192.58,192.4,192.54,22100.0,164.0432,164.1625,164.0091,164.1284,22100.0
2013-01-15 10:15:00,192.56,192.58,192.43,192.45,20500.0,164.1455,164.1625,164.0346,164.0517,20500.0
2013-01-15 10:20:00,192.44,192.47,192.4,192.41,11000.0,164.0432,164.0687,164.0091,164.0176,11000.0
2013-01-15 10:25:00,192.43,192.47,192.31,192.38,9100.0,164.0346,164.0687,163.9324,163.992,9100.0
2013-01-15 10:30:00,192.4,192.53,192.38,192.53,3200.0,164.0091,164.1199,163.992,164.1199,3200.0
2013-01-15 10:35:00,192.53,192.59,192.52,192.56,15100.0,164.1199,164.171,164.1114,164.1455,15100.0
2013-01-15 10:40:00,192.6,192.66,192.56,192.65,10300.0,164.1796,164.2307,164.1455,164.2222,10300.0
2013-01-15 10:45:00,192.64,192.67,192.61,192.63,4300.0,164.2137,164.2392,164.1881,164.2051,4300.0
2013-01-15 10:50:00,192.64,192.73,192.63,192.66,7000.0,164.2137,164.2904,164.2051,164.2307,7000.0
2013-01-15 10:55:00,192.68,192.82,192.64,192.78,11200.0,164.2478,164.3671,164.2137,164.333,11200.0
2013-01-15 11:00:00,192.8,192.82,192.77,192.82,7100.0,164.3501,164.3671,164.3245,164.3671,7100.0
2013-01-15 11:05:00,192.84,192.94,192.84,192.85,16300.0,164.3841,164.4694,164.3841,164.3927,16300.0
2013-01-15 11:10:00,192.86,192.88,192.83,192.87,6800.0,164.4012,164.4182,164.3756,164.4097,6800.0
2013-01-15 11:15:00,192.88,192.88,192.79,192.85,5000.0,164.4182,164.4182,164.3415,164.3927,5000.0
2013-01-15 11:20:00,192.86,192.92,192.86,192.92,3200.0,164.4012,164.4523,164.4012,164.4523,3200.0
2013-01-15 11:25:00,192.89,192.95,192.89,192.92,3500.0,164.4268,164.4779,164.4268,164.4523,3500.0
2013-01-15 11:30:00,192.93,192.97,192.93,192.95,6500.0,164.4609,164.495,164.4609,164.4779,6500.0
2013-01-15 11:35:00,192.96,193.01,192.96,192.99,4000.0,164.4864,164.5291,164.4864,164.512,4000.0
2013-01-15 11:40:00,193.01,193.03,192.99,193.01,2200.0,164.5291,164.5461,164.512,164.5291,2200.0
2013-01-15 11:45:00,193.02,193.16,193.0,193.16,9600.0,164.5376,164.6569,164.5205,164.6569,9600.0
2013-01-15 11:50:00,193.15,193.15,193.08,193.09,26100.0,164.6484,164.6484,164.5887,164.5973,26100.0
2013-01-15 11:55:00,193.11,193.13,193.08,193.08,4000.0,164.6143,164.6314,164.5887,164.5887,4000.0
2013-01-15 12:00:00,193.08,193.17,193.08,193.1,12300.0,164.5887,164.6655,164.5887,164.6058,12300.0
2013-01-15 12:05:00,193.11,193.14,193.1,193.12,4500.0,164.6143,164.6399,164.6058,164.6228,4500.0
2013-01-15 12:10:00,193.14,193.15,193.11,193.14,2900.0,164.6399,164.6484,164.6143,164.6399,2900.0
2013-01-15 12:15:00,193.15,193.33,193.14,193.31,8800.0,164.6484,164.8018,164.6399,164.7848,8800.0
2013-01-15 12:20:00,193.3,193.31,193.25,193.25,3900.0,164.7763,164.7848,164.7336,164.7336,3900.0
2013-01-15 12:25:00,193.27,193.32,193.27,193.3,4400.0,164.7507,164.7933,164.7507,164.7763,4400.0
2013-01-15 12:30:00,193.28,193.47,193.28,193.44,9800.0,164.7592,164.9212,164.7592,164.8956,9800.0
2013-01-15 12:35:00,193.45,193.47,193.4,193.4,6000.0,164.9041,164.9212,164.8615,164.8615,6000.0
2013-01-15 12:40:00,193.42,193.48,193.42,193.47,2600.0,164.8786,164.9297,164.8786,164.9212,2600.0
2013-01-15 12:45:00,193.47,193.47,193.37,193.37,3400.0,164.9212,164.9212,164.8359,164.8359,3400.0
2013-01-15 12:50:00,193.36,193.39,193.35,193.35,1900.0,164.8274,164.853,164.8189,164.8189,1900.0
2013-01-15 12:55:00,193.38,193.4,193.36,193.37,4100.0,164.8445,164.8615,164.8274,164.8359,4100.0
2013-01-15 13:00:00,193.36,193.38,193.33,193.35,6300.0,164.8274,164.8445,164.8018,164.8189,6300.0
2013-01-15 13:05:00,193.33,193.38,193.31,193.35,5200.0,164.8018,164.8445,164.7848,164.8189,5200.0
2013-01-15 13:10:00,193.34,193.38,193.34,193.38,6700.0,164.8104,164.8445,164.8104,164.8445,6700.0
2013-01-15 13:15:00,193.37,193.41,193.35,193.37,4400.0,164.8359,164.87,164.8189,164.8359,4400.0
2013-01-15 13:20:00,193.4,193.4,193.29,193.36,3400.0,164.8615,164.8615,164.7677,164.8274,3400.0
2013-01-15 13:25:00,193.34,193.39,193.32,193.34,6100.0,164.8104,164.853,164.7933,164.8104,6100.0
2013-01-15 13:30:00,193.33,193.33,193.26,193.3,4600.0,164.8018,164.8018,164.7422,164.7763,4600.0
2013-01-15 13:35:00,193.3,193.38,193.3,193.38,4200.0,164.7763,164.8445,164.7763,164.8445,4200.0
2013-01-15 13:40:00,193.37,193.38,193.3,193.38,1500.0,164.8359,164.8445,164.7763,164.8445,1500.0
2013-01-15 13:45:00,193.35,193.38,193.31,193.33,4000.0,164.8189,164.8445,164.7848,164.8018,4000.0
2013-01-15 13:50:00,193.33,193.36,193.18,193.25,8600.0,164.8018,164.8274,164.674,164.7336,8600.0
2013-01-15 13:55:00,193.23,193.24,192.98,193.05,16700.0,164.7166,164.7251,164.5035,164.5632,16700.0
2013-01-15 14:00:00,193.04,193.08,193.03,193.07,4200.0,164.5546,164.5887,164.5461,164.5802,4200.0
2013-01-15 14:05:00,193.04,193.1,193.03,193.1,2200.0,164.5546,164.6058,164.5461,164.6058,2200.0
2013-01-15 14:10:00,193.14,193.15,193.01,193.06,8100.0,164.6399,164.6484,164.5291,164.5717,8100.0
2013-01-15 14:15:00,193.06,193.07,193.01,193.05,6000.0,164.5717,164.5802,164.5291,164.5632,6000.0
2013-01-15 14:20:00,193.03,193.03,192.92,192.92,6900.0,164.5461,164.5461,164.4523,164.4523,6900.0
2013-01-15 14:25:00,192.95,192.98,192.93,192.93,8300.0,164.4779,164.5035,164.4609,164.4609,8300.0
2013-01-15 14:30:00,192.94,193.02,192.93,192.99,4300.0,164.4694,164.5376,164.4609,164.512,4300.0
2013-01-15 14:35:00,192.99,193.05,192.97,193.05,2200.0,164.512,164.5632,164.495,164.5632,2200.0
2013-01-15 14:40:00,193.08,193.21,193.08,193.19,6600.0,164.5887,164.6996,164.5887,164.6825,6600.0
2013-01-15 14:45:00,193.19,193.24,193.13,193.22,5100.0,164.6825,164.7251,164.6314,164.7081,5100.0
2013-01-15 14:50:00,193.22,193.34,193.22,193.28,14800.0,164.7081,164.8104,164.7081,164.7592,14800.0
2013-01-15 14:55:00,193.29,193.34,193.29,193.34,10700.0,164.7677,164.8104,164.7677,164.8104,10700.0
2013-01-15 15:00:00,193.35,193.51,193.35,193.42,15700.0,164.8189,164.9553,164.8189,164.8786,15700.0
2013-01-15 15:05:00,193.44,193.54,193.43,193.52,12700.0,164.8956,164.9809,164.8871,164.9638,12700.0
2013-01-15 15:10:00,193.51,193.52,193.47,193.52,7900.0,164.9553,164.9638,164.9212,164.9638,7900.0
2013-01-15 15:15:00,193.53,193.6,193.45,193.58,15500.0,164.9723,165.032,164.9041,165.015,15500.0
2013-01-15 15:20:00,193.58,193.65,193.53,193.59,13900.0,165.015,165.0746,164.9723,165.0235,13900.0
2013-01-15 15:25:00,193.6,193.6,193.49,193.51,4900.0,165.032,165.032,164.9382,164.9553,4900.0
2013-01-15 15:30:00,193.52,193.61,193.52,193.6,14000.0,164.9638,165.0405,164.9638,165.032,14000.0
2013-01-15 15:35:00,193.6,193.72,193.6,193.6,83300.0,165.032,165.1343,165.032,165.032,83300.0
2013-01-15 15:40:00,193.61,193.7,193.61,193.7,17900.0,165.0405,165.1172,165.0405,165.1172,17900.0
2013-01-15 15:45:00,193.7,193.7,193.59,193.66,19400.0,165.1172,165.1172,165.0235,165.0831,19400.0
2013-01-15 15:50:00,193.65,193.7,193.62,193.69,35700.0,165.0746,165.1172,165.049,165.1087,35700.0
2013-01-15 15:55:00,193.69,193.69,193.54,193.55,145500.0,165.1087,165.1087,164.9809,164.9894,145500.0
2013-01-16 09:30:00,193.34,193.41,193.15,193.15,22000.0,164.8104,164.87,164.6484,164.6484,22000.0
2013-01-16 09:35:00,193.13,193.22,192.78,192.84,80200.0,164.6314,164.7081,164.333,164.3841,80200.0
2013-01-16 09:40:00,192.83,193.0,192.79,192.9,75700.0,164.3756,164.5205,164.3415,164.4353,75700.0
2013-01-16 09:45:00,192.89,193.0,192.88,192.97,63600.0,164.4268,164.5205,164.4182,164.495,63600.0
2013-01-16 09:50:00,193.0,193.07,192.95,192.96,67000.0,164.5205,164.5802,164.4779,164.4864,67000.0
2013-01-16 09:55:00,192.95,192.97,192.84,192.97,13900.0,164.4779,164.495,164.3841,164.495,13900.0
2013-01-16 10:00:00,192.95,193.0,192.82,192.82,20200.0,164.4779,164.5205,164.3671,164.3671,20200.0
2013-01-16 10:05:00,192.83,192.9,192.71,192.78,14200.0,164.3756,164.4353,164.2733,164.333,14200.0
2013-01-16 10:10:00,192.75,192.79,192.7,192.73,5000.0,164.3074,164.3415,164.2648,164.2904,5000.0
2013-01-16 10:15:00,192.74,192.79,192.73,192.78,12000.0,164.2989,164.3415,164.2904,164.333,12000.0
2013-01-16 10:20:00,192.8,192.9,192.79,192.88,28200.0,164.3501,164.4353,164.3415,164.4182,28200.0
2013-01-16 10:25:00,192.89,192.9,192.82,192.84,18000.0,164.4268,164.4353,164.3671,164.3841,18000.0
2013-01-16 10:30:00,192.85,192.88,192.83,192.83,5400.0,164.3927,164.4182,164.3756,164.3756,5400.0
2013-01-16 10:35:00,192.81,192.83,192.77,192.78,7200.0,164.3586,164.3756,164.3245,164.333,7200.0
2013-01-16 10:40:00,192.84,192.87,192.8,192.85,22700.0,164.3841,164.4097,164.3501,164.3927,22700.0
2013-01-16 10:45:00,192.85,192.9,192.77,192.81,3500.0,164.3927,164.4353,164.3245,164.3586,3500.0
2013-01-16 10:50:00,192.81,192.95,192.81,192.94,6600.0,164.3586,164.4779,164.3586,164.4694,6600.0
2013-01-16 10:55:00,192.93,192.93,192.78,192.8,6300.0,164.4609,164.4609,164.333,164.3501,6300.0
2013-01-16 11:00:00,192.8,192.96,192.79,192.93,7800.0,164.3501,164.4864,164.3415,164.4609,7800.0
2013-01-16 11:05:00,192.98,193.09,192.95,193.08,20800.0,164.5035,164.5973,164.4779,164.5887,20800.0
2013-01-16 11:10:00,193.09,193.16,193.09,193.13,3900.0,164.5973,164.6569,164.5973,164.6314,3900.0
2013-01-16 11:15:00,193.16,193.23,193.16,193.18,7600.0,164.6569,164.7166,164.6569,164.674,7600.0
2013-01-16 11:20:00,193.2,193.4,193.19,193.35,13300.0,164.691,164.8615,164.6825,164.8189,13300.0
2013-01-16 11:25:00,193.35,193.4,193.33,193.33,11400.0,164.8189,164.8615,164.8018,164.8018,11400.0
2013-01-16 11:30:00,193.29,193.34,193.29,193.31,3000.0,164.7677,164.8104,164.7677,164.7848,3000.0
2013-01-16 11:35:00,193.31,193.31,193.26,193.27,1300.0,164.7848,164.7848,164.7422,164.7507,1300.0
2013-01-16 11:40:00,193.27,193.33,193.26,193.33,3300.0,164.7507,164.8018,164.7422,164.8018,3300.0
2013-01-16 11:45:00,193.31,193.34,193.26,193.27,5900.0,164.7848,164.8104,164.7422,164.7507,5900.0
2013-01-16 11:50:00,193.26,193.3,193.17,193.18,6300.0,164.7422,164.7763,164.6655,164.674,6300.0
2013-01-16 11:55:00,193.19,193.19,193.09,193.12,4600.0,164.6825,164.6825,164.5973,164.6228,4600.0
2013-01-16 12:00:00,193.16,193.18,193.16,193.16,3900.0,164.6569,164.674,164.6569,164.6569,3900.0
2013-01-16 12:05:00,193.18,193.18,193.08,193.13,2200.0,164.674,164.674,164.5887,164.6314,2200.0
2013-01-16 12:10:00,193.14,193.14,193.11,193.12,600.0,164.6399,164.6399,164.6143,164.6228,600.0
2013-01-16 12:15:00,193.09,193.16,193.09,193.12,1900.0,164.5973,164.6569,164.5973,164.6228,1900.0
2013-01-16 12:20:00,193.14,193.14,193.1,193.1,3200.0,164.6399,164.6399,164.6058,164.6058,3200.0
2013-01-16 12:25:00,193.13,193.17,193.13,193.13,2000.0,164.6314,164.6655,164.6314,164.6314,2000.0
2013-01-16 12:30:00,193.13,193.13,193.03,193.04,3000.0,164.6314,164.6314,164.5461,164.5546,3000.0
2013-01-16 12:35:00,193.06,193.14,193.03,193.13,8000.0,164.5717,164.6399,164.5461,164.6314,8000.0
2013-01-16 12:40:00,193.1,193.11,192.98,192.98,10900.0,164.6058,164.6143,164.5035,164.5035,10900.0
2013-01-16 12:45:00,192.98,193.05,192.98,193.01,3100.0,164.5035,164.5632,164.5035,164.5291,3100.0
2013-01-16 12:50:00,193.04,193.09,193.02,193.06,7800.0,164.5546,164.5973,164.5376,164.5717,7800.0
2013-01-16 12:55:00,193.03,193.09,193.03,193.07,3200.0,164.5461,164.5973,164.5461,164.5802,3200.0
2013-01-16 13:00:00,193.09,193.09,193.0,193.05,3600.0,164.5973,164.5973,164.5205,164.5632,3600.0
2013-01-16 13:05:00,193.05,193.13,193.05,193.1,18800.0,164.5632,164.6314,164.5632,164.6058,18800.0
2013-01-16 13:10:00,193.1,193.14,193.1,193.14,2600.0,164.6058,164.6399,164.6058,164.6399,2600.0
2013-01-16 13:15:00,193.11,193.17,193.1,193.17,13200.0,164.6143,164.6655,164.6058,164.6655,13200.0
2013-01-16 13:20:00,193.16,193.2,193.13,193.13,11100.0,164.6569,164.691,164.6314,164.6314,11100.0
2013-01-16 13:25:00,193.18,193.21,193.16,193.21,2500.0,164.674,164.6996,164.6569,164.6996,2500.0
2013-01-16 13:30:00,193.19,193.35,193.16,193.35,47000.0,164.6825,164.8189,164.6569,164.8189,47000.0
2013-01-16 13:35:00,193.36,193.38,193.34,193.34,14900.0,164.8274,164.8445,164.8104,164.8104,14900.0
2013-01-16 13:40:00,193.37,193.5,193.34,193.38,16400.0,164.8359,164.9468,164.8104,164.8445,16400.0
2013-01-16 13:45:00,193.37,193.39,193.36,193.38,6400.0,164.8359,164.853,164.8274,164.8445,6400.0
2013-01-16 13:50:00,193.38,193.39,193.34,193.34,7600.0,164.8445,164.853,164.8104,164.8104,7600.0
2013-01-16 13:55:00,193.35,193.38,193.34,193.35,17700.0,164.8189,164.8445,164.8104,164.8189,17700.0
2013-01-16 14:00:00,193.36,193.41,193.34,193.39,12300.0,164.8274,164.87,164.8104,164.853,12300.0
2013-01-16 14:05:00,193.39,193.4,193.27,193.27,15100.0,164.853,164.8615,164.7507,164.7507,15100.0
2013-01-16 14:10:00,193.28,193.33,193.26,193.33,7000.0,164.7592,164.8018,164.7422,164.8018,7000.0
2013-01-16 14:15:00,193.32,193.34,193.26,193.32,8400.0,164.7933,164.8104,164.7422,164.7933,8400.0
2013-01-16 14:20:00,193.33,193.38,193.32,193.37,11300.0,164.8018,164.8445,164.7933,164.8359,11300.0
2013-01-16 14:25:00,193.36,193.37,193.3,193.33,12900.0,164.8274,164.8359,164.7763,164.8018,12900.0
2013-01-16 14:30:00,193.37,193.44,193.37,193.44,12300.0,164.8359,164.8956,164.8359,164.8956,12300.0
2013-01-16 14:35:00,193.42,193.42,193.37,193.39,11200.0,164.8786,164.8786,164.8359,164.853,11200.0
2013-01-16 14:40:00,193.4,193.41,193.34,193.38,7200.0,164.8615,164.87,164.8104,164.8445,7200.0
2013-01-16 14:45:00,193.39,193.4,193.33,193.39,11700.0,164.853,164.8615,164.8018,164.853,11700.0
2013-01-16 14:50:00,193.4,193.45,193.39,193.45,10100.0,164.8615,164.9041,164.853,164.9041,10100.0
2013-01-16 14:55:00,193.45,193.51,193.45,193.49,14800.0,164.9041,164.9553,164.9041,164.9382,14800.0
2013-01-16 15:00:00,193.49,193.49,193.43,193.46,21800.0,164.9382,164.9382,164.8871,164.9127,21800.0
2013-01-16 15:05:00,193.46,193.52,193.46,193.5,23500.0,164.9127,164.9638,164.9127,164.9468,23500.0
2013-01-16 15:10:00,193.49,193.54,193.48,193.54,41900.0,164.9382,164.9809,164.9297,164.9809,41900.0
2013-01-16 15:15:00,193.55,193.57,193.47,193.5,74600.0,164.9894,165.0064,164.9212,164.9468,74600.0
2013-01-16 15:20:00,193.49,193.51,193.38,193.41,40600.0,164.9382,164.9553,164.8445,164.87,40600.0
2013-01-16 15:25:00,193.43,193.45,193.34,193.36,25000.0,164.8871,164.9041,164.8104,164.8274,25000.0
2013-01-16 15:30:00,193.37,193.39,193.33,193.37,14100.0,164.8359,164.853,164.8018,164.8359,14100.0
2013-01-16 15:35:00,193.38,193.38,193.3,193.36,16000.0,164.8445,164.8445,164.7763,164.8274,16000.0
2013-01-16 15:40:00,193.34,193.37,193.29,193.34,38400.0,164.8104,164.8359,164.7677,164.8104,38400.0
2013-01-16 15:45:00,193.34,193.34,193.18,193.19,63300.0,164.8104,164.8104,164.674,164.6825,63300.0
2013-01-16 15:50:00,193.2,193.21,193.08,193.17,63600.0,164.691,164.6996,164.5887,164.6655,63600.0
2013-01-16 15:55:00,193.15,193.25,193.11,193.15,117400.0,164.6484,164.7336,164.6143,164.6484,117400.0
2013-01-17 09:30:00,193.85,194.14,193.74,194.04,46700.0,165.2451,165.4923,165.1513,165.4071,46700.0
2013-01-17 09:35:00,194.04,194.14,193.95,194.12,23200.0,165.4071,165.4923,165.3304,165.4753,23200.0
2013-01-17 09:40:00,194.09,194.09,193.89,193.96,6800.0,165.4497,165.4497,165.2792,165.3389,6800.0
2013-01-17 09:45:00,193.96,193.97,193.88,193.96,10200.0,165.3389,165.3474,165.2707,165.3389,10200.0
2013-01-17 09:50:00,193.95,194.27,193.95,194.26,36400.0,165.3304,165.6031,165.3304,165.5946,36400.0
2013-01-17 09:55:00,194.26,194.5,194.26,194.43,136300.0,165.5946,165.7992,165.5946,165.7395,136300.0
2013-01-17 10:00:00,194.37,194.42,194.16,194.23,50600.0,165.6884,165.731,165.5094,165.569,50600.0
2013-01-17 10:05:00,194.28,194.46,194.23,194.39,38000.0,165.6117,165.7651,165.569,165.7054,38000.0
2013-01-17 10:10:00,194.43,194.56,194.38,194.53,38500.0,165.7395,165.8503,165.6969,165.8248,38500.0
2013-01-17 10:15:00,194.56,194.65,194.54,194.58,42000.0,165.8503,165.9271,165.8333,165.8674,42000.0
2013-01-17 10:20:00,194.58,194.63,194.51,194.51,38200.0,165.8674,165.91,165.8077,165.8077,38200.0
2013-01-17 10:25:00,194.52,194.56,194.46,194.53,31200.0,165.8162,165.8503,165.7651,165.8248,31200.0
2013-01-17 10:30:00,194.53,194.53,194.43,194.48,10500.0,165.8248,165.8248,165.7395,165.7821,10500.0
2013-01-17 10:35:00,194.47,194.47,194.4,194.43,8900.0,165.7736,165.7736,165.714,165.7395,8900.0
2013-01-17 10:40:00,194.42,194.46,194.26,194.34,13600.0,165.731,165.7651,165.5946,165.6628,13600.0
2013-01-17 10:45:00,194.32,194.39,194.31,194.35,17000.0,165.6458,165.7054,165.6372,165.6713,17000.0
2013-01-17 10:50:00,194.36,194.45,194.36,194.42,14000.0,165.6799,165.7566,165.6799,165.731,14000.0
2013-01-17 10:55:00,194.41,194.41,194.29,194.33,19700.0,165.7225,165.7225,165.6202,165.6543,19700.0
2013-01-17 11:00:00,194.36,194.39,194.32,194.38,5700.0,165.6799,165.7054,165.6458,165.6969,5700.0
2013-01-17 11:05:00,194.41,194.42,194.34,194.34,10400.0,165.7225,165.731,165.6628,165.6628,10400.0
2013-01-17 11:10:00,194.35,194.39,194.33,194.39,7500.0,165.6713,165.7054,165.6543,165.7054,7500.0
2013-01-17 11:15:00,194.39,194.45,194.38,194.43,13100.0,165.7054,165.7566,165.6969,165.7395,13100.0
2013-01-17 11:20:00,194.43,194.54,194.43,194.5,15900.0,165.7395,165.8333,165.7395,165.7992,15900.0
2013-01-17 11:25:00,194.49,194.58,194.48,194.57,10600.0,165.7907,165.8674,165.7821,165.8589,10600.0
2013-01-17 11:30:00,194.59,194.63,194.53,194.62,13600.0,165.8759,165.91,165.8248,165.9015,13600.0
2013-01-17 11:35:00,194.63,194.72,194.63,194.65,16900.0,165.91,165.9867,165.91,165.9271,16900.0
2013-01-17 11:40:00,194.66,194.72,194.64,194.67,17300.0,165.9356,165.9867,165.9185,165.9441,17300.0
2013-01-17 11:45:00,194.66,194.73,194.65,194.72,6400.0,165.9356,165.9953,165.9271,165.9867,6400.0
2013-01-17 11:50:00,194.75,194.81,194.69,194.73,29200.0,166.0123,166.0635,165.9612,165.9953,29200.0
2013-01-17 11:55:00,194.7,194.8,194.7,194.71,14800.0,165.9697,166.0549,165.9697,165.9782,14800.0
2013-01-17 12:00:00,194.69,194.73,194.67,194.69,10100.0,165.9612,165.9953,165.9441,165.9612,10100.0
2013-01-17 12:05:00,194.7,194.71,194.68,194.7,3400.0,165.9697,165.9782,165.9526,165.9697,3400.0
2013-01-17 12:10:00,194.67,194.72,194.63,194.71,20900.0,165.9441,165.9867,165.91,165.9782,20900.0
2013-01-17 12:15:00,194.71,194.81,194.7,194.79,14800.0,165.9782,166.0635,165.9697,166.0464,14800.0
2013-01-17 12:20:00,194.8,194.87,194.78,194.87,8600.0,166.0549,166.1146,166.0379,166.1146,8600.0
2013-01-17 12:25:00,194.85,194.93,194.83,194.87,15900.0,166.0975,166.1657,166.0805,166.1146,15900.0
2013-01-17 12:30:00,194.87,194.89,194.81,194.86,7400.0,166.1146,166.1316,166.0635,166.1061,7400.0
2013-01-17 12:35:00,194.89,194.94,194.87,194.94,13600.0,166.1316,166.1743,166.1146,166.1743,13600.0
2013-01-17 12:40:00,194.92,194.93,194.87,194.93,10300.0,166.1572,166.1657,166.1146,166.1657,10300.0
2013-01-17 12:45:00,194.87,194.94,194.87,194.92,3400.0,166.1146,166.1743,166.1146,166.1572,3400.0
2013-01-17 12:50:00,194.9,194.94,194.9,194.94,11200.0,166.1402,166.1743,166.1402,166.1743,11200.0
2013-01-17 12:55:00,194.94,194.96,194.84,194.85,7000.0,166.1743,166.1913,166.089,166.0975,7000.0
2013-01-17 13:00:00,194.89,194.89,194.85,194.88,5300.0,166.1316,166.1316,166.0975,166.1231,5300.0
2013-01-17 13:05:00,194.85,194.86,194.74,194.78,11600.0,166.0975,166.1061,166.0038,166.0379,11600.0
2013-01-17 13:10:00,194.79,194.83,194.78,194.83,30500.0,166.0464,166.0805,166.0379,166.0805,30500.0
2013-01-17 13:15:00,194.85,194.86,194.79,194.85,8300.0,166.0975,166.1061,166.0464,166.0975,8300.0
2013-01-17 13:20:00,194.84,194.84,194.79,194.84,2000.0,166.089,166.089,166.0464,166.089,2000.0
2013-01-17 13:25:00,194.82,194.83,194.77,194.83,4300.0,166.072,166.0805,166.0294,166.0805,4300.0
2013-01-17 13:30:00,194.81,194.83,194.78,194.81,4400.0,166.0635,166.0805,166.0379,166.0635,4400.0
2013-01-17 13:35:00,194.81,194.86,194.78,194.85,5900.0,166.0635,166.1061,166.0379,166.0975,5900.0
2013-01-17 13:40:00,194.87,194.92,194.86,194.89,4500.0,166.1146,166.1572,166.1061,166.1316,4500.0
2013-01-17 13:45:00,194.9,194.93,194.9,194.91,15700.0,166.1402,166.1657,166.1402,166.1487,15700.0
2013-01-17 13:50:00,194.92,194.99,194.9,194.97,14500.0,166.1572,166.2169,166.1402,166.1998,14500.0
2013-01-17 13:55:00,194.97,195.02,194.95,195.0,15600.0,166.1998,166.2425,166.1828,166.2254,15600.0
2013-01-17 14:00:00,194.99,195.07,194.98,195.05,13200.0,166.2169,166.2851,166.2084,166.268,13200.0
2013-01-17 14:05:00,195.05,195.14,195.04,195.1,23900.0,166.268,166.3448,166.2595,166.3107,23900.0
2013-01-17 14:10:00,195.09,195.16,195.09,195.12,13000.0,166.3021,166.3618,166.3021,166.3277,13000.0
2013-01-17 14:15:00,195.12,195.14,195.09,195.12,14300.0,166.3277,166.3448,166.3021,166.3277,14300.0
2013-01-17 14:20:00,195.13,195.17,195.09,195.11,9200.0,166.3362,166.3703,166.3021,166.3192,9200.0
2013-01-17 14:25:00,195.1,195.13,195.03,195.06,47800.0,166.3107,166.3362,166.251,166.2766,47800.0
2013-01-17 14:30:00,195.06,195.09,195.05,195.08,8000.0,166.2766,166.3021,166.268,166.2936,8000.0
2013-01-17 14:35:00,195.08,195.11,195.07,195.08,3600.0,166.2936,166.3192,166.2851,166.2936,3600.0
2013-01-17 14:40:00,195.1,195.17,195.02,195.02,40700.0,166.3107,166.3703,166.2425,166.2425,40700.0
2013-01-17 14:45:00,195.02,195.07,195.01,195.03,16900.0,166.2425,166.2851,166.2339,166.251,16900.0
2013-01-17 14:50:00,195.04,195.05,194.9,194.95,25200.0,166.2595,166.268,166.1402,166.1828,25200.0
2013-01-17 14:55:00,194.94,194.99,194.93,194.98,6900.0,166.1743,166.2169,166.1657,166.2084,6900.0
2013-01-17 15:00:00,194.98,195.03,194.95,194.97,9000.0,166.2084,166.251,166.1828,166.1998,9000.0
2013-01-17 15:05:00,194.98,195.03,194.96,195.01,11900.0,166.2084,166.251,166.1913,166.2339,11900.0
2013-01-17 15:10:00,195.02,195.03,195.01,195.03,8200.0,166.2425,166.251,166.2339,166.251,8200.0
2013-01-17 15:15:00,195.02,195.05,195.0,195.01,11400.0,166.2425,166.268,166.2254,166.2339,11400.0
2013-01-17 15:20:00,194.99,195.0,194.89,194.9,11000.0,166.2169,166.2254,166.1316,166.1402,11000.0
2013-01-17 15:25:00,194.89,194.96,194.86,194.93,9200.0,166.1316,166.1913,166.1061,166.1657,9200.0
2013-01-17 15:30:00,194.95,195.01,194.94,194.97,17500.0,166.1828,166.2339,166.1743,166.1998,17500.0
2013-01-17 15:35:00,194.99,195.06,194.96,195.04,65700.0,166.2169,166.2766,166.1913,166.2595,65700.0
2013-01-17 15:40:00,195.04,195.06,195.0,195.03,22700.0,166.2595,166.2766,166.2254,166.251,22700.0
2013-01-17 15:45:00,195.03,195.04,194.95,194.95,32300.0,166.251,166.2595,166.1828,166.1828,32300.0
2013-01-17 15:50:00,194.95,194.96,194.82,194.84,51200.0,166.1828,166.1913,166.072,166.089,51200.0
2013-01-17 15:55:00,194.84,194.95,194.77,194.78,95300.0,166.089,166.1828,166.0294,166.0379,95300.0
2013-01-18 09:30:00,194.81,194.97,194.73,194.87,34200.0,166.0635,166.1998,165.9953,166.1146,34200.0
2013-01-18 09:35:00,194.84,194.84,194.48,194.55,29900.0,166.089,166.089,165.7821,165.8418,29900.0
2013-01-18 09:40:00,194.58,194.7,194.49,194.49,10600.0,165.8674,165.9697,165.7907,165.7907,10600.0
2013-01-18 09:45:00,194.51,194.56,194.43,194.46,15800.0,165.8077,165.8503,165.7395,165.7651,15800.0
2013-01-18 09:50:00,194.46,194.56,194.31,194.41,24300.0,165.7651,165.8503,165.6372,165.7225,24300.0
2013-01-18 09:55:00,194.37,194.49,194.26,194.46,37000.0,165.6884,165.7907,165.5946,165.7651,37000.0
2013-01-18 10:00:00,194.47,194.47,194.38,194.4,28000.0,165.7736,165.7736,165.6969,165.714,28000.0
2013-01-18 10:05:00,194.4,194.57,194.38,194.57,6900.0,165.714,165.8589,165.6969,165.8589,6900.0
2013-01-18 10:10:00,194.48,194.62,194.48,194.57,5800.0,165.7821,165.9015,165.7821,165.8589,5800.0
2013-01-18 10:15:00,194.6,194.71,194.6,194.66,5700.0,165.8844,165.9782,165.8844,165.9356,5700.0
2013-01-18 10:20:00,194.66,194.72,194.61,194.64,13400.0,165.9356,165.9867,165.893,165.9185,13400.0
2013-01-18 10:25:00,194.65,194.72,194.59,194.6,27300.0,165.9271,165.9867,165.8759,165.8844,27300.0
2013-01-18 10:30:00,194.59,194.62,194.54,194.55,14500.0,165.8759,165.9015,165.8333,165.8418,14500.0
2013-01-18 10:35:00,194.54,194.59,194.5,194.59,15300.0,165.8333,165.8759,165.7992,165.8759,15300.0
2013-01-18 10:40:00,194.58,194.62,194.54,194.54,10800.0,165.8674,165.9015,165.8333,165.8333,10800.0
2013-01-18 10:45:00,194.54,194.58,194.53,194.56,18100.0,165.8333,165.8674,165.8248,165.8503,18100.0
2013-01-18 10:50:00,194.58,194.6,194.46,194.46,44500.0,165.8674,165.8844,165.7651,165.7651,44500.0
2013-01-18 10:55:00,194.47,194.49,194.43,194.44,24000.0,165.7736,165.7907,165.7395,165.748,24000.0
2013-01-18 11:00:00,194.43,194.44,194.3,194.37,26500.0,165.7395,165.748,165.6287,165.6884,26500.0
2013-01-18 11:05:00,194.38,194.4,194.31,194.31,14100.0,165.6969,165.714,165.6372,165.6372,14100.0
2013-01-18 11:10:00,194.34,194.36,194.22,194.27,24500.0,165.6628,165.6799,165.5605,165.6031,24500.0
2013-01-18 11:15:00,194.25,194.48,194.25,194.44,49500.0,165.5861,165.7821,165.5861,165.748,49500.0
2013-01-18 11:20:00,194.43,194.48,194.39,194.44,15400.0,165.7395,165.7821,165.7054,165.748,15400.0
2013-01-18 11:25:00,194.43,194.43,194.35,194.38,12400.0,165.7395,165.7395,165.6713,165.6969,12400.0
2013-01-18 11:30:00,194.38,194.42,194.32,194.34,14700.0,165.6969,165.731,165.6458,165.6628,14700.0
2013-01-18 11:35:00,194.36,194.43,194.36,194.43,14800.0,165.6799,165.7395,165.6799,165.7395,14800.0
2013-01-18 11:40:00,194.43,194.48,194.42,194.47,8100.0,165.7395,165.7821,165.731,165.7736,8100.0
2013-01-18 11:45:00,194.44,194.44,194.31,194.38,43400.0,165.748,165.748,165.6372,165.6969,43400.0
2013-01-18 11:50:00,194.37,194.44,194.37,194.44,6100.0,165.6884,165.748,165.6884,165.748,6100.0
2013-01-18 11:55:00,194.44,194.5,194.43,194.45,13300.0,165.748,165.7992,165.7395,165.7566,13300.0
2013-01-18 12:00:00,194.45,194.5,194.44,194.46,14100.0,165.7566,165.7992,165.748,165.7651,14100.0
2013-01-18 12:05:00,194.46,194.48,194.43,194.44,6700.0,165.7651,165.7821,165.7395,165.748,6700.0
2013-01-18 12:10:00,194.44,194.47,194.44,194.45,10300.0,165.748,165.7736,165.748,165.7566,10300.0
2013-01-18 12:15:00,194.44,194.47,194.43,194.44,21600.0,165.748,165.7736,165.7395,165.748,21600.0
2013-01-18 12:20:00,194.44,194.48,194.44,194.44,18100.0,165.748,165.7821,165.748,165.748,18100.0
2013-01-18 12:25:00,194.44,194.49,194.44,194.47,10200.0,165.748,165.7907,165.748,165.7736,10200.0
2013-01-18 12:30:00,194.44,194.48,194.41,194.44,24000.0,165.748,165.7821,165.7225,165.748,24000.0
2013-01-18 12:35:00,194.45,194.53,194.44,194.46,14000.0,165.7566,165.8248,165.748,165.7651,14000.0
2013-01-18 12:40:00,194.46,194.5,194.41,194.44,41500.0,165.7651,165.7992,165.7225,165.748,41500.0
2013-01-18 12:45:00,194.44,194.52,194.42,194.5,10600.0,165.748,165.8162,165.731,165.7992,10600.0
2013-01-18 12:50:00,194.48,194.73,194.45,194.65,37200.0,165.7821,165.9953,165.7566,165.9271,37200.0
2013-01-18 12:55:00,194.66,194.69,194.65,194.67,12000.0,165.9356,165.9612,165.9271,165.9441,12000.0
2013-01-18 13:00:00,194.69,194.79,194.67,194.79,56600.0,165.9612,166.0464,165.9441,166.0464,56600.0
2013-01-18 13:05:00,194.83,194.85,194.8,194.83,19100.0,166.0805,166.0975,166.0549,166.0805,19100.0
2013-01-18 13:10:00,194.84,194.87,194.82,194.84,11900.0,166.089,166.1146,166.072,166.089,11900.0
2013-01-18 13:15:00,194.84,194.9,194.84,194.89,8900.0,166.089,166.1402,166.089,166.1316,8900.0
2013-01-18 13:20:00,194.86,194.88,194.81,194.84,25100.0,166.1061,166.1231,166.0635,166.089,25100.0
2013-01-18 13:25:00,194.84,194.89,194.83,194.86,36900.0,166.089,166.1316,166.0805,166.1061,36900.0
2013-01-18 13:30:00,194.86,194.88,194.83,194.85,45300.0,166.1061,166.1231,166.0805,166.0975,45300.0
2013-01-18 13:35:00,194.85,194.88,194.85,194.87,12900.0,166.0975,166.1231,166.0975,166.1146,12900.0
2013-01-18 13:40:00,194.88,194.92,194.88,194.92,9400.0,166.1231,166.1572,166.1231,166.1572,9400.0
2013-01-18 13:45:00,194.92,194.96,194.92,194.94,35800.0,166.1572,166.1913,166.1572,166.1743,35800.0
2013-01-18 13:50:00,194.94,194.96,194.93,194.96,20600.0,166.1743,166.1913,166.1657,166.1913,20600.0
2013-01-18 13:55:00,194.94,194.95,194.9,194.94,30400.0,166.1743,166.1828,166.1402,166.1743,30400.0
2013-01-18 14:00:00,194.94,194.95,194.9,194.92,28100.0,166.1743,166.1828,166.1402,166.1572,28100.0
2013-01-18 14:05:00,194.91,194.96,194.91,194.96,17600.0,166.1487,166.1913,166.1487,166.1913,17600.0
2013-01-18 14:10:00,194.95,194.96,194.95,194.96,3700.0,166.1828,166.1913,166.1828,166.1913,3700.0
2013-01-18 14:15:00,194.95,194.96,194.91,194.92,17500.0,166.1828,166.1913,166.1487,166.1572,17500.0
2013-01-18 14:20:00,194.93,194.94,194.91,194.94,6500.0,166.1657,166.1743,166.1487,166.1743,6500.0
2013-01-18 14:25:00,194.94,194.99,194.94,194.99,14900.0,166.1743,166.2169,166.1743,166.2169,14900.0
2013-01-18 14:30:00,194.97,195.02,194.96,195.01,25600.0,166.1998,166.2425,166.1913,166.2339,25600.0
2013-01-18 14:35:00,195.02,195.08,195.0,195.06,20200.0,166.2425,166.2936,166.2254,166.2766,20200.0
2013-01-18 14:40:00,195.06,195.11,195.06,195.07,8100.0,166.2766,166.3192,166.2766,166.2851,8100.0
2013-01-18 14:45:00,195.08,195.08,194.96,194.98,11800.0,166.2936,166.2936,166.1913,166.2084,11800.0
2013-01-18 14:50:00,194.99,195.0,194.95,194.96,5300.0,166.2169,166.2254,166.1828,166.1913,5300.0
2013-01-18 14:55:00,194.97,195.03,194.97,195.0,5800.0,166.1998,166.251,166.1998,166.2254,5800.0
2013-01-18 15:00:00,194.99,195.01,194.96,194.97,7000.0,166.2169,166.2339,166.1913,166.1998,7000.0
2013-01-18 15:05:00,194.98,194.98,194.93,194.97,5600.0,166.2084,166.2084,166.1657,166.1998,5600.0
2013-01-18 15:10:00,194.99,195.03,194.99,195.0,3600.0,166.2169,166.251,166.2169,166.2254,3600.0
2013-01-18 15:15:00,194.98,194.99,194.96,194.99,1500.0,166.2084,166.2169,166.1913,166.2169,1500.0
2013-01-18 15:20:00,195.02,195.07,195.0,195.03,16600.0,166.2425,166.2851,166.2254,166.251,16600.0
2013-01-18 15:25:00,195.05,195.08,195.03,195.08,12000.0,166.268,166.2936,166.251,166.2936,12000.0
2013-01-18 15:30:00,195.08,195.22,195.07,195.22,13300.0,166.2936,166.413,166.2851,166.413,13300.0
2013-01-18 15:35:00,195.21,195.27,195.18,195.23,21500.0,166.4044,166.4556,166.3789,166.4215,21500.0
2013-01-18 15:40:00,195.2,195.21,195.13,195.18,35400.0,166.3959,166.4044,166.3362,166.3789,35400.0
2013-01-18 15:45:00,195.2,195.28,195.19,195.28,43000.0,166.3959,166.4641,166.3874,166.4641,43000.0
2013-01-18 15:50:00,195.28,195.33,195.25,195.26,51000.0,166.4641,166.5067,166.4385,166.447,51000.0
2013-01-18 15:55:00,195.26,195.37,195.2,195.27,77800.0,166.447,166.5408,166.3959,166.4556,77800.0
2013-01-22 09:30:00,195.32,195.38,195.24,195.26,26000.0,166.4982,166.5493,166.43,166.447,26000.0
2013-01-22 09:35:00,195.31,195.64,195.3,195.52,32200.0,166.4897,166.771,166.4811,166.6687,32200.0
2013-01-22 09:40:00,195.5,195.5,195.29,195.33,17300.0,166.6516,166.6516,166.4726,166.5067,17300.0
2013-01-22 09:45:00,195.35,195.53,195.35,195.52,26700.0,166.5238,166.6772,166.5238,166.6687,26700.0
2013-01-22 09:50:00,195.49,195.61,195.47,195.58,12700.0,166.6431,166.7454,166.6261,166.7198,12700.0
2013-01-22 09:55:00,195.63,195.69,195.45,195.46,37600.0,166.7625,166.8136,166.609,166.6175,37600.0
2013-01-22 10:00:00,195.45,195.47,195.29,195.36,27700.0,166.609,166.6261,166.4726,166.5323,27700.0
2013-01-22 10:05:00,195.39,195.59,195.38,195.52,13800.0,166.5579,166.7284,166.5493,166.6687,13800.0
2013-01-22 10:10:00,195.54,195.58,195.32,195.36,46600.0,166.6857,166.7198,166.4982,166.5323,46600.0
2013-01-22 10:15:00,195.33,195.41,195.3,195.38,14700.0,166.5067,166.5749,166.4811,166.5493,14700.0
2013-01-22 10:20:00,195.36,195.44,195.36,195.41,23900.0,166.5323,166.6005,166.5323,166.5749,23900.0
2013-01-22 10:25:00,195.42,195.45,195.31,195.31,25700.0,166.5834,166.609,166.4897,166.4897,25700.0
2013-01-22 10:30:00,195.31,195.38,195.21,195.36,32800.0,166.4897,166.5493,166.4044,166.5323,32800.0
2013-01-22 10:35:00,195.37,195.48,195.35,195.43,22300.0,166.5408,166.6346,166.5238,166.592,22300.0
2013-01-22 10:40:00,195.43,195.53,195.4,195.53,22100.0,166.592,166.6772,166.5664,166.6772,22100.0
2013-01-22 10:45:00,195.5,195.64,195.49,195.63,14700.0,166.6516,166.771,166.6431,166.7625,14700.0
2013-01-22 10:50:00,195.64,195.64,195.58,195.63,23200.0,166.771,166.771,166.7198,166.7625,23200.0
2013-01-22 10:55:00,195.64,195.68,195.62,195.67,16600.0,166.771,166.8051,166.7539,166.7965,16600.0
2013-01-22 11:00:00,195.67,195.68,195.59,195.59,34500.0,166.7965,166.8051,166.7284,166.7284,34500.0
2013-01-22 11:05:00,195.59,195.74,195.59,195.74,27200.0,166.7284,166.8562,166.7284,166.8562,27200.0
2013-01-22 11:10:00,195.77,195.79,195.72,195.78,14100.0,166.8818,166.8988,166.8392,166.8903,14100.0
2013-01-22 11:15:00,195.77,195.89,195.75,195.88,28800.0,166.8818,166.9841,166.8647,166.9756,28800.0
2013-01-22 11:20:00,195.88,195.98,195.88,195.91,21900.0,166.9756,167.0608,166.9756,167.0011,21900.0
2013-01-22 11:25:00,195.9,195.97,195.89,195.93,14700.0,166.9926,167.0523,166.9841,167.0182,14700.0
2013-01-22 11:30:00,195.93,195.96,195.9,195.94,23700.0,167.0182,167.0438,166.9926,167.0267,23700.0
2013-01-22 11:35:00,195.93,195.93,195.84,195.86,23300.0,167.0182,167.0182,166.9415,166.9585,23300.0
2013-01-22 11:40:00,195.86,195.96,195.85,195.96,16600.0,166.9585,167.0438,166.95,167.0438,16600.0
2013-01-22 11:45:00,195.96,195.99,195.93,195.97,18500.0,167.0438,167.0693,167.0182,167.0523,18500.0
2013-01-22 11:50:00,195.96,196.13,195.95,196.12,27200.0,167.0438,167.1887,167.0352,167.1801,27200.0
2013-01-22 11:55:00,196.11,196.21,196.09,196.11,16900.0,167.1716,167.2569,167.1546,167.1716,16900.0
2013-01-22 12:00:00,196.12,196.17,196.1,196.11,7900.0,167.1801,167.2228,167.1631,167.1716,7900.0
2013-01-22 12:05:00,196.12,196.16,196.1,196.15,10800.0,167.1801,167.2142,167.1631,167.2057,10800.0
2013-01-22 12:10:00,196.16,196.2,196.11,196.18,10300.0,167.2142,167.2483,167.1716,167.2313,10300.0
2013-01-22 12:15:00,196.2,196.23,196.19,196.23,10200.0,167.2483,167.2739,167.2398,167.2739,10200.0
2013-01-22 12:20:00,196.22,196.25,196.19,196.23,18200.0,167.2654,167.291,167.2398,167.2739,18200.0
2013-01-22 12:25:00,196.22,196.27,196.21,196.26,24900.0,167.2654,167.308,167.2569,167.2995,24900.0
2013-01-22 12:30:00,196.27,196.31,196.25,196.29,6400.0,167.308,167.3421,167.291,167.3251,6400.0
2013-01-22 12:35:00,196.27,196.28,196.23,196.24,3400.0,167.308,167.3165,167.2739,167.2824,3400.0
2013-01-22 12:40:00,196.24,196.38,196.22,196.36,12300.0,167.2824,167.4018,167.2654,167.3847,12300.0
2013-01-22 12:45:00,196.36,196.39,196.22,196.25,6700.0,167.3847,167.4103,167.2654,167.291,6700.0
2013-01-22 12:50:00,196.25,196.26,196.18,196.18,5100.0,167.291,167.2995,167.2313,167.2313,5100.0
2013-01-22 12:55:00,196.22,196.23,196.2,196.2,1900.0,167.2654,167.2739,167.2483,167.2483,1900.0
2013-01-22 13:00:00,196.2,196.24,196.17,196.24,6500.0,167.2483,167.2824,167.2228,167.2824,6500.0
2013-01-22 13:05:00,196.24,196.26,196.2,196.23,13900.0,167.2824,167.2995,167.2483,167.2739,13900.0
2013-01-22 13:10:00,196.23,196.3,196.23,196.3,8600.0,167.2739,167.3336,167.2739,167.3336,8600.0
2013-01-22 13:15:00,196.28,196.39,196.28,196.37,7000.0,167.3165,167.4103,167.3165,167.3933,7000.0
2013-01-22 13:20:00,196.34,196.38,196.31,196.31,12300.0,167.3677,167.4018,167.3421,167.3421,12300.0
2013-01-22 13:25:00,196.32,196.32,196.27,196.3,14100.0,167.3506,167.3506,167.308,167.3336,14100.0
2013-01-22 13:30:00,196.28,196.31,196.21,196.22,7200.0,167.3165,167.3421,167.2569,167.2654,7200.0
2013-01-22 13:35:00,196.22,196.28,196.21,196.21,49600.0,167.2654,167.3165,167.2569,167.2569,49600.0
2013-01-22 13:40:00,196.21,196.41,196.21,196.39,16100.0,167.2569,167.4274,167.2569,167.4103,16100.0
2013-01-22 13:45:00,196.34,196.37,196.34,196.35,2400.0,167.3677,167.3933,167.3677,167.3762,2400.0
2013-01-22 13:50:00,196.37,196.39,196.37,196.39,2100.0,167.3933,167.4103,167.3933,167.4103,2100.0
2013-01-22 13:55:00,196.39,196.39,196.28,196.3,6500.0,167.4103,167.4103,167.3165,167.3336,6500.0
2013-01-22 14:00:00,196.3,196.33,196.27,196.3,9400.0,167.3336,167.3592,167.308,167.3336,9400.0
2013-01-22 14:05:00,196.32,196.41,196.32,196.35,7400.0,167.3506,167.4274,167.3506,167.3762,7400.0
2013-01-22 14:10:00,196.35,196.41,196.35,196.41,4500.0,167.3762,167.4274,167.3762,167.4274,4500.0
2013-01-22 14:15:00,196.45,196.46,196.4,196.4,4500.0,167.4614,167.47,167.4188,167.4188,4500.0
2013-01-22 14:20:00,196.43,196.47,196.43,196.45,4500.0,167.4444,167.4785,167.4444,167.4614,4500.0
2013-01-22 14:25:00,196.44,196.49,196.43,196.45,5300.0,167.4529,167.4955,167.4444,167.4614,5300.0
2013-01-22 14:30:00,196.47,196.52,196.47,196.51,18400.0,167.4785,167.5211,167.4785,167.5126,18400.0
2013-01-22 14:35:00,196.5,196.52,196.46,196.46,12200.0,167.5041,167.5211,167.47,167.47,12200.0
2013-01-22 14:40:00,196.47,196.51,196.45,196.51,4900.0,167.4785,167.5126,167.4614,167.5126,4900.0
2013-01-22 14:45:00,196.51,196.55,196.51,196.53,8500.0,167.5126,167.5467,167.5126,167.5296,8500.0
2013-01-22 14:50:00,196.54,196.58,196.48,196.54,106200.0,167.5382,167.5723,167.487,167.5382,106200.0
2013-01-22 14:55:00,196.51,196.53,196.49,196.53,19100.0,167.5126,167.5296,167.4955,167.5296,19100.0
2013-01-22 15:00:00,196.54,196.55,196.49,196.49,11400.0,167.5382,167.5467,167.4955,167.4955,11400.0
2013-01-22 15:05:00,196.48,196.53,196.47,196.52,9800.0,167.487,167.5296,167.4785,167.5211,9800.0
2013-01-22 15:10:00,196.51,196.52,196.35,196.43,10600.0,167.5126,167.5211,167.3762,167.4444,10600.0
2013-01-22 15:15:00,196.42,196.42,196.38,196.41,12900.0,167.4359,167.4359,167.4018,167.4274,12900.0
2013-01-22 15:20:00,196.42,196.43,196.34,196.41,54600.0,167.4359,167.4444,167.3677,167.4274,54600.0
2013-01-22 15:25:00,196.4,196.49,196.38,196.42,54800.0,167.4188,167.4955,167.4018,167.4359,54800.0
2013-01-22 15:30:00,196.42,196.49,196.42,196.46,82200.0,167.4359,167.4955,167.4359,167.47,82200.0
2013-01-22 15:35:00,196.46,196.56,196.43,196.52,69500.0,167.47,167.5552,167.4444,167.5211,69500.0
2013-01-22 15:40:00,196.52,196.58,196.5,196.55,24800.0,167.5211,167.5723,167.5041,167.5467,24800.0
2013-01-22 15:45:00,196.56,196.59,196.44,196.52,30200.0,167.5552,167.5808,167.4529,167.5211,30200.0
2013-01-22 15:50:00,196.53,196.67,196.52,196.65,65900.0,167.5296,167.649,167.5211,167.6319,65900.0
2013-01-22 15:55:00,196.66,196.83,196.63,196.83,121300.0,167.6405,167.7854,167.6149,167.7854,121300.0
2013-01-23 09:30:00,196.69,196.89,196.69,196.83,35300.0,167.666,167.8365,167.666,167.7854,35300.0
2013-01-23 09:35:00,196.81,196.81,196.64,196.78,30000.0,167.7683,167.7683,167.6234,167.7428,30000.0
2013-01-23 09:40:00,196.81,196.87,196.7,196.75,14500.0,167.7683,167.8195,167.6746,167.7172,14500.0
2013-01-23 09:45:00,196.71,196.77,196.68,196.72,45000.0,167.6831,167.7342,167.6575,167.6916,45000.0
2013-01-23 09:50:00,196.73,196.83,196.7,196.74,28200.0,167.7001,167.7854,167.6746,167.7087,28200.0
2013-01-23 09:55:00,196.74,197.0,196.74,197.0,7600.0,167.7087,167.9303,167.7087,167.9303,7600.0
2013-01-23 10:00:00,196.98,196.98,196.89,196.97,30400.0,167.9132,167.9132,167.8365,167.9047,30400.0
2013-01-23 10:05:00,196.95,197.0,196.92,196.92,58700.0,167.8877,167.9303,167.8621,167.8621,58700.0
2013-01-23 10:10:00,196.94,197.1,196.94,197.06,41300.0,167.8791,168.0155,167.8791,167.9814,41300.0
2013-01-23 10:15:00,197.07,197.08,196.82,196.84,29200.0,167.99,167.9985,167.7769,167.7939,29200.0
2013-01-23 10:20:00,196.82,196.84,196.72,196.75,13700.0,167.7769,167.7939,167.6916,167.7172,13700.0
2013-01-23 10:25:00,196.76,196.76,196.62,196.65,15500.0,167.7257,167.7257,167.6064,167.6319,15500.0
2013-01-23 10:30:00,196.63,196.63,196.47,196.51,16700.0,167.6149,167.6149,167.4785,167.5126,16700.0
2013-01-23 10:35:00,196.51,196.54,196.49,196.53,6000.0,167.5126,167.5382,167.4955,167.5296,6000.0
2013-01-23 10:40:00,196.52,196.54,196.46,196.48,5700.0,167.5211,167.5382,167.47,167.487,5700.0
2013-01-23 10:45:00,196.48,196.54,196.48,196.51,12200.0,167.487,167.5382,167.487,167.5126,12200.0
2013-01-23 10:50:00,196.51,196.65,196.5,196.65,7200.0,167.5126,167.6319,167.5041,167.6319,7200.0
2013-01-23 10:55:00,196.64,196.67,196.57,196.65,11900.0,167.6234,167.649,167.5637,167.6319,11900.0
2013-01-23 11:00:00,196.63,196.72,196.62,196.68,8800.0,167.6149,167.6916,167.6064,167.6575,8800.0
2013-01-23 11:05:00,196.67,196.76,196.67,196.76,5500.0,167.649,167.7257,167.649,167.7257,5500.0
2013-01-23 11:10:00,196.76,196.91,196.76,196.84,15000.0,167.7257,167.8536,167.7257,167.7939,15000.0
2013-01-23 11:15:00,196.88,196.92,196.88,196.89,5900.0,167.828,167.8621,167.828,167.8365,5900.0
2013-01-23 11:20:00,196.89,196.9,196.74,196.77,18100.0,167.8365,167.845,167.7087,167.7342,18100.0
2013-01-23 11:25:00,196.74,196.74,196.67,196.67,6600.0,167.7087,167.7087,167.649,167.649,6600.0
2013-01-23 11:30:00,196.67,196.77,196.67,196.76,8900.0,167.649,167.7342,167.649,167.7257,8900.0
2013-01-23 11:35:00,196.76,196.81,196.75,196.81,4600.0,167.7257,167.7683,167.7172,167.7683,4600.0
2013-01-23 11:40:00,196.8,196.81,196.71,196.74,16200.0,167.7598,167.7683,167.6831,167.7087,16200.0
2013-01-23 11:45:00,196.75,196.75,196.69,196.73,6100.0,167.7172,167.7172,167.666,167.7001,6100.0
2013-01-23 11:50:00,196.71,196.81,196.71,196.81,9100.0,167.6831,167.7683,167.6831,167.7683,9100.0
2013-01-23 11:55:00,196.78,196.91,196.78,196.86,15700.0,167.7428,167.8536,167.7428,167.8109,15700.0
2013-01-23 12:00:00,196.84,196.9,196.82,196.89,8400.0,167.7939,167.845,167.7769,167.8365,8400.0
2013-01-23 12:05:00,196.89,196.91,196.85,196.86,11400.0,167.8365,167.8536,167.8024,167.8109,11400.0
2013-01-23 12:10:00,196.86,196.88,196.83,196.86,8400.0,167.8109,167.828,167.7854,167.8109,8400.0
2013-01-23 12:15:00,196.85,196.87,196.81,196.83,7500.0,167.8024,167.8195,167.7683,167.7854,7500.0
2013-01-23 12:20:00,196.84,196.84,196.79,196.8,14600.0,167.7939,167.7939,167.7513,167.7598,14600.0
2013-01-23 12:25:00,196.81,196.82,196.73,196.73,7800.0,167.7683,167.7769,167.7001,167.7001,7800.0
2013-01-23 12:30:00,196.74,196.8,196.74,196.8,4200.0,167.7087,167.7598,167.7087,167.7598,4200.0
2013-01-23 12:35:00,196.78,196.79,196.68,196.72,9300.0,167.7428,167.7513,167.6575,167.6916,9300.0
2013-01-23 12:40:00,196.68,196.78,196.68,196.78,6100.0,167.6575,167.7428,167.6575,167.7428,6100.0
2013-01-23 12:45:00,196.76,196.76,196.73,196.74,2600.0,167.7257,167.7257,167.7001,167.7087,2600.0
2013-01-23 12:50:00,196.74,196.76,196.69,196.76,9000.0,167.7087,167.7257,167.666,167.7257,9000.0
2013-01-23 12:55:00,196.77,196.88,196.77,196.88,4000.0,167.7342,167.828,167.7342,167.828,4000.0
2013-01-23 13:00:00,196.89,196.89,196.85,196.86,10600.0,167.8365,167.8365,167.8024,167.8109,10600.0
2013-01-23 13:05:00,196.87,196.89,196.83,196.88,8800.0,167.8195,167.8365,167.7854,167.828,8800.0
2013-01-23 13:10:00,196.88,196.93,196.85,196.87,8700.0,167.828,167.8706,167.8024,167.8195,8700.0
2013-01-23 13:15:00,196.92,196.95,196.91,196.91,3600.0,167.8621,167.8877,167.8536,167.8536,3600.0
2013-01-23 13:20:00,196.94,197.0,196.94,197.0,5700.0,167.8791,167.9303,167.8791,167.9303,5700.0
2013-01-23 13:25:00,196.97,196.99,196.9,196.9,6900.0,167.9047,167.9218,167.845,167.845,6900.0
2013-01-23 13:30:00,196.88,196.91,196.84,196.9,6900.0,167.828,167.8536,167.7939,167.845,6900.0
2013-01-23 13:35:00,196.89,196.91,196.88,196.89,3600.0,167.8365,167.8536,167.828,167.8365,3600.0
2013-01-23 13:40:00,196.91,196.94,196.89,196.93,3700.0,167.8536,167.8791,167.8365,167.8706,3700.0
2013-01-23 13:45:00,196.92,196.95,196.89,196.92,4400.0,167.8621,167.8877,167.8365,167.8621,4400.0
2013-01-23 13:50:00,196.93,196.96,196.88,196.96,9100.0,167.8706,167.8962,167.828,167.8962,9100.0
2013-01-23 13:55:00,196.98,197.0,196.94,196.98,5900.0,167.9132,167.9303,167.8791,167.9132,5900.0
2013-01-23 14:00:00,196.99,197.04,196.97,197.02,27400.0,167.9218,167.9644,167.9047,167.9473,27400.0
2013-01-23 14:05:00,197.04,197.06,196.95,196.95,18300.0,167.9644,167.9814,167.8877,167.8877,18300.0
2013-01-23 14:10:00,196.94,196.99,196.93,196.97,13200.0,167.8791,167.9218,167.8706,167.9047,13200.0
2013-01-23 14:15:00,196.99,197.08,196.97,197.08,31200.0,167.9218,167.9985,167.9047,167.9985,31200.0
2013-01-23 14:20:00,197.08,197.09,197.02,197.02,9200.0,167.9985,168.007,167.9473,167.9473,9200.0
2013-01-23 14:25:00,197.02,197.11,197.01,197.1,53500.0,167.9473,168.0241,167.9388,168.0155,53500.0
2013-01-23 14:30:00,197.1,197.12,197.06,197.06,14000.0,168.0155,168.0326,167.9814,167.9814,14000.0
2013-01-23 14:35:00,197.09,197.14,197.06,197.14,23000.0,168.007,168.0496,167.9814,168.0496,23000.0
2013-01-23 14:40:00,197.14,197.16,197.13,197.15,5500.0,168.0496,168.0667,168.0411,168.0582,5500.0
2013-01-23 14:45:00,197.15,197.17,197.07,197.08,13800.0,168.0582,168.0752,167.99,167.9985,13800.0
2013-01-23 14:50:00,197.08,197.09,197.0,197.02,14700.0,167.9985,168.007,167.9303,167.9473,14700.0
2013-01-23 14:55:00,197.07,197.08,197.03,197.05,21800.0,167.99,167.9985,167.9559,167.9729,21800.0
2013-01-23 15:00:00,197.07,197.11,197.03,197.11,44300.0,167.99,168.0241,167.9559,168.0241,44300.0
2013-01-23 15:05:00,197.11,197.12,197.09,197.09,4800.0,168.0241,168.0326,168.007,168.007,4800.0
2013-01-23 15:10:00,197.09,197.11,197.07,197.07,11000.0,168.007,168.0241,167.99,167.99,11000.0
2013-01-23 15:15:00,197.07,197.08,197.02,197.04,9200.0,167.99,167.9985,167.9473,167.9644,9200.0
2013-01-23 15:20:00,197.04,197.05,196.96,196.96,18100.0,167.9644,167.9729,167.8962,167.8962,18100.0
2013-01-23 15:25:00,196.97,196.99,196.89,196.93,26400.0,167.9047,167.9218,167.8365,167.8706,26400.0
2013-01-23 15:30:00,196.92,196.95,196.87,196.91,16200.0,167.8621,167.8877,167.8195,167.8536,16200.0
2013-01-23 15:35:00,196.92,196.94,196.9,196.92,24400.0,167.8621,167.8791,167.845,167.8621,24400.0
2013-01-23 15:40:00,196.92,196.92,196.77,196.86,29900.0,167.8621,167.8621,167.7342,167.8109,29900.0
2013-01-23 15:45:00,196.89,196.96,196.88,196.91,69000.0,167.8365,167.8962,167.828,167.8536,69000.0
2013-01-23 15:50:00,196.91,196.95,196.75,196.84,68300.0,167.8536,167.8877,167.7172,167.7939,68300.0
2013-01-23 15:55:00,196.83,196.87,196.74,196.81,99700.0,167.7854,167.8195,167.7087,167.7683,99700.0
2013-01-24 09:30:00,196.97,197.2,196.84,197.2,85400.0,167.9047,168.1008,167.7939,168.1008,85400.0
2013-01-24 09:35:00,197.29,197.77,197.28,197.77,56400.0,168.1775,168.5867,168.169,168.5867,56400.0
2013-01-24 09:40:00,197.8,198.15,197.78,198.06,122000.0,168.6122,168.9106,168.5952,168.8339,122000.0
2013-01-24 09:45:00,198.08,198.15,198.01,198.11,30800.0,168.8509,168.9106,168.7913,168.8765,30800.0
2013-01-24 09:50:00,198.09,198.26,198.09,198.2,45100.0,168.8594,169.0044,168.8594,168.9532,45100.0
2013-01-24 09:55:00,198.2,198.25,198.14,198.16,12700.0,168.9532,168.9958,168.9021,168.9191,12700.0
2013-01-24 10:00:00,198.17,198.37,198.15,198.36,41400.0,168.9276,169.0981,168.9106,169.0896,41400.0
2013-01-24 10:05:00,198.32,198.4,198.21,198.23,53900.0,169.0555,169.1237,168.9617,168.9788,53900.0
2013-01-24 10:10:00,198.24,198.24,198.03,198.03,12100.0,168.9873,168.9873,168.8083,168.8083,12100.0
2013-01-24 10:15:00,198.03,198.06,197.94,198.01,8000.0,168.8083,168.8339,168.7316,168.7913,8000.0
2013-01-24 10:20:00,198.05,198.07,197.93,197.93,13000.0,168.8254,168.8424,168.7231,168.7231,13000.0
2013-01-24 10:25:00,197.95,198.02,197.93,198.02,11300.0,168.7401,168.7998,168.7231,168.7998,11300.0
2013-01-24 10:30:00,198.01,198.01,197.88,197.95,13500.0,168.7913,168.7913,168.6804,168.7401,13500.0
2013-01-24 10:35:00,197.92,198.04,197.91,198.04,4800.0,168.7145,168.8168,168.706,168.8168,4800.0
2013-01-24 10:40:00,198.0,198.05,197.99,198.05,18200.0,168.7827,168.8254,168.7742,168.8254,18200.0
2013-01-24 10:45:00,198.04,198.12,197.99,198.12,23100.0,168.8168,168.885,168.7742,168.885,23100.0
2013-01-24 10:50:00,198.12,198.17,198.09,198.15,14100.0,168.885,168.9276,168.8594,168.9106,14100.0
2013-01-24 10:55:00,198.15,198.15,198.04,198.04,8500.0,168.9106,168.9106,168.8168,168.8168,8500.0
2013-01-24 11:00:00,198.07,198.3,198.06,198.3,9100.0,168.8424,169.0385,168.8339,169.0385,9100.0
2013-01-24 11:05:00,198.28,198.28,198.21,198.22,11600.0,169.0214,169.0214,168.9617,168.9703,11600.0
2013-01-24 11:10:00,198.22,198.25,198.2,198.23,5800.0,168.9703,168.9958,168.9532,168.9788,5800.0
2013-01-24 11:15:00,198.27,198.3,198.21,198.21,7400.0,169.0129,169.0385,168.9617,168.9617,7400.0
2013-01-24 11:20:00,198.22,198.35,198.22,198.35,5900.0,168.9703,169.0811,168.9703,169.0811,5900.0
2013-01-24 11:25:00,198.35,198.43,198.28,198.4,29400.0,169.0811,169.1493,169.0214,169.1237,29400.0
2013-01-24 11:30:00,198.42,198.47,198.38,198.43,10800.0,169.1408,169.1834,169.1067,169.1493,10800.0
2013-01-24 11:35:00,198.42,198.45,198.39,198.43,7500.0,169.1408,169.1663,169.1152,169.1493,7500.0
2013-01-24 11:40:00,198.42,198.49,198.37,198.45,31300.0,169.1408,169.2004,169.0981,169.1663,31300.0
2013-01-24 11:45:00,198.46,198.51,198.41,198.41,12200.0,169.1748,169.2175,169.1322,169.1322,12200.0
2013-01-24 11:50:00,198.45,198.45,198.3,198.35,19100.0,169.1663,169.1663,169.0385,169.0811,19100.0
2013-01-24 11:55:00,198.34,198.41,198.32,198.4,16800.0,169.0726,169.1322,169.0555,169.1237,16800.0
2013-01-24 12:00:00,198.36,198.38,198.3,198.34,13200.0,169.0896,169.1067,169.0385,169.0726,13200.0
2013-01-24 12:05:00,198.34,198.34,198.27,198.29,7800.0,169.0726,169.0726,169.0129,169.0299,7800.0
2013-01-24 12:10:00,198.28,198.28,198.22,198.24,7700.0,169.0214,169.0214,168.9703,168.9873,7700.0
2013-01-24 12:15:00,198.25,198.25,198.11,198.14,17200.0,168.9958,168.9958,168.8765,168.9021,17200.0
2013-01-24 12:20:00,198.14,198.17,198.11,198.11,4300.0,168.9021,168.9276,168.8765,168.8765,4300.0
2013-01-24 12:25:00,198.1,198.12,198.04,198.07,14600.0,168.868,168.885,168.8168,168.8424,14600.0
2013-01-24 12:30:00,198.06,198.06,197.76,197.9,39300.0,168.8339,168.8339,168.5781,168.6975,39300.0
2013-01-24 12:35:00,197.91,197.91,197.62,197.65,17600.0,168.706,168.706,168.4588,168.4844,17600.0
2013-01-24 12:40:00,197.66,197.73,197.65,197.7,12000.0,168.4929,168.5526,168.4844,168.527,12000.0
2013-01-24 12:45:00,197.67,197.77,197.67,197.71,6400.0,168.5014,168.5867,168.5014,168.5355,6400.0
2013-01-24 12:50:00,197.71,197.73,197.64,197.64,9800.0,168.5355,168.5526,168.4759,168.4759,9800.0
2013-01-24 12:55:00,197.64,197.64,197.47,197.47,19900.0,168.4759,168.4759,168.3309,168.3309,19900.0
2013-01-24 13:00:00,197.49,197.6,197.42,197.48,24300.0,168.348,168.4418,168.2883,168.3395,24300.0
2013-01-24 13:05:00,197.45,197.58,197.45,197.58,6200.0,168.3139,168.4247,168.3139,168.4247,6200.0
2013-01-24 13:10:00,197.56,197.6,197.56,197.58,4300.0,168.4077,168.4418,168.4077,168.4247,4300.0
2013-01-24 13:15:00,197.57,197.68,197.54,197.68,5900.0,168.4162,168.5099,168.3906,168.5099,5900.0
2013-01-24 13:20:00,197.7,197.78,197.69,197.76,18000.0,168.527,168.5952,168.5185,168.5781,18000.0
2013-01-24 13:25:00,197.77,197.79,197.71,197.74,8700.0,168.5867,168.6037,168.5355,168.5611,8700.0
2013-01-24 13:30:00,197.74,197.77,197.61,197.61,15300.0,168.5611,168.5867,168.4503,168.4503,15300.0
2013-01-24 13:35:00,197.59,197.65,197.5,197.52,8600.0,168.4332,168.4844,168.3565,168.3736,8600.0
2013-01-24 13:40:00,197.52,197.52,197.32,197.32,16100.0,168.3736,168.3736,168.2031,168.2031,16100.0
2013-01-24 13:45:00,197.28,197.28,196.97,196.98,27600.0,168.169,168.169,167.9047,167.9132,27600.0
2013-01-24 13:50:00,196.98,197.16,196.97,197.14,13200.0,167.9132,168.0667,167.9047,168.0496,13200.0
2013-01-24 13:55:00,197.13,197.18,197.11,197.15,11500.0,168.0411,168.0837,168.0241,168.0582,11500.0
2013-01-24 14:00:00,197.17,197.17,197.03,197.03,13100.0,168.0752,168.0752,167.9559,167.9559,13100.0
2013-01-24 14:05:00,197.03,197.22,197.03,197.22,9300.0,167.9559,168.1178,167.9559,168.1178,9300.0
2013-01-24 14:10:00,197.24,197.26,197.2,197.21,5900.0,168.1349,168.1519,168.1008,168.1093,5900.0
2013-01-24 14:15:00,197.21,197.26,197.19,197.19,4000.0,168.1093,168.1519,168.0923,168.0923,4000.0
2013-01-24 14:20:00,197.13,197.17,197.12,197.16,12600.0,168.0411,168.0752,168.0326,168.0667,12600.0
2013-01-24 14:25:00,197.18,197.2,197.16,197.2,14400.0,168.0837,168.1008,168.0667,168.1008,14400.0
2013-01-24 14:30:00,197.19,197.37,197.19,197.36,17400.0,168.0923,168.2457,168.0923,168.2372,17400.0
2013-01-24 14:35:00,197.36,197.45,197.36,197.41,20800.0,168.2372,168.3139,168.2372,168.2798,20800.0
2013-01-24 14:40:00,197.44,197.52,197.4,197.52,11600.0,168.3054,168.3736,168.2713,168.3736,11600.0
2013-01-24 14:45:00,197.51,197.54,197.45,197.49,19700.0,168.365,168.3906,168.3139,168.348,19700.0
2013-01-24 14:50:00,197.5,197.53,197.47,197.5,24100.0,168.3565,168.3821,168.3309,168.3565,24100.0
2013-01-24 14:55:00,197.51,197.51,197.43,197.45,28000.0,168.365,168.365,168.2968,168.3139,28000.0
2013-01-24 15:00:00,197.43,197.49,197.38,197.47,33200.0,168.2968,168.348,168.2542,168.3309,33200.0
2013-01-24 15:05:00,197.48,197.6,197.44,197.58,24600.0,168.3395,168.4418,168.3054,168.4247,24600.0
2013-01-24 15:10:00,197.58,197.71,197.57,197.7,16400.0,168.4247,168.5355,168.4162,168.527,16400.0
2013-01-24 15:15:00,197.69,197.77,197.69,197.74,24900.0,168.5185,168.5867,168.5185,168.5611,24900.0
2013-01-24 15:20:00,197.74,197.75,197.66,197.71,42200.0,168.5611,168.5696,168.4929,168.5355,42200.0
2013-01-24 15:25:00,197.7,197.86,197.69,197.85,82200.0,168.527,168.6634,168.5185,168.6549,82200.0
2013-01-24 15:30:00,197.86,197.97,197.85,197.92,39800.0,168.6634,168.7572,168.6549,168.7145,39800.0
2013-01-24 15:35:00,197.89,198.14,197.89,197.98,94000.0,168.689,168.9021,168.689,168.7657,94000.0
2013-01-24 15:40:00,197.99,198.0,197.91,197.98,82100.0,168.7742,168.7827,168.706,168.7657,82100.0
2013-01-24 15:45:00,197.98,197.99,197.77,197.83,71200.0,168.7657,168.7742,168.5867,168.6378,71200.0
2013-01-24 15:50:00,197.81,197.85,197.61,197.61,65200.0,168.6208,168.6549,168.4503,168.4503,65200.0
2013-01-24 15:55:00,197.61,197.82,197.61,197.77,167300.0,168.4503,168.6293,168.4503,168.5867,167300.0
2013-01-25 09:30:00,198.71,198.8,198.47,198.5,52900.0,169.388,169.4647,169.1834,169.2089,52900.0
2013-01-25 09:35:00,198.54,198.65,198.4,198.46,61500.0,169.243,169.3368,169.1237,169.1748,61500.0
2013-01-25 09:40:00,198.46,198.72,198.44,198.71,27400.0,169.1748,169.3965,169.1578,169.388,27400.0
2013-01-25 09:45:00,198.74,198.76,198.47,198.51,32200.0,169.4135,169.4306,169.1834,169.2175,32200.0
2013-01-25 09:50:00,198.49,198.7,198.46,198.63,29100.0,169.2004,169.3794,169.1748,169.3198,29100.0
2013-01-25 09:55:00,198.68,198.78,198.63,198.74,16900.0,169.3624,169.4476,169.3198,169.4135,16900.0
2013-01-25 10:00:00,198.68,198.68,198.39,198.58,33900.0,169.3624,169.3624,169.1152,169.2771,33900.0
2013-01-25 10:05:00,198.56,198.64,198.49,198.49,19600.0,169.2601,169.3283,169.2004,169.2004,19600.0
2013-01-25 10:10:00,198.49,198.66,198.48,198.57,18900.0,169.2004,169.3453,169.1919,169.2686,18900.0
2013-01-25 10:15:00,198.58,198.78,198.57,198.73,15900.0,169.2771,169.4476,169.2686,169.405,15900.0
2013-01-25 10:20:00,198.74,198.79,198.62,198.62,18700.0,169.4135,169.4562,169.3112,169.3112,18700.0
2013-01-25 10:25:00,198.62,198.63,198.1,198.12,61200.0,169.3112,169.3198,168.868,168.885,61200.0
2013-01-25 10:30:00,198.16,198.2,198.1,198.16,26900.0,168.9191,168.9532,168.868,168.9191,26900.0
2013-01-25 10:35:00,198.15,198.24,198.1,198.23,20800.0,168.9106,168.9873,168.868,168.9788,20800.0
2013-01-25 10:40:00,198.23,198.4,198.23,198.29,10300.0,168.9788,169.1237,168.9788,169.0299,10300.0
2013-01-25 10:45:00,198.29,198.32,198.2,198.3,6600.0,169.0299,169.0555,168.9532,169.0385,6600.0
2013-01-25 10:50:00,198.31,198.31,198.22,198.24,9500.0,169.047,169.047,168.9703,168.9873,9500.0
2013-01-25 10:55:00,198.28,198.36,198.28,198.31,8700.0,169.0214,169.0896,169.0214,169.047,8700.0
2013-01-25 11:00:00,198.28,198.55,198.22,198.49,22300.0,169.0214,169.2516,168.9703,169.2004,22300.0
2013-01-25 11:05:00,198.47,198.55,198.43,198.45,18000.0,169.1834,169.2516,169.1493,169.1663,18000.0
2013-01-25 11:10:00,198.42,198.49,198.41,198.49,8500.0,169.1408,169.2004,169.1322,169.2004,8500.0
2013-01-25 11:15:00,198.48,198.54,198.42,198.43,11700.0,169.1919,169.243,169.1408,169.1493,11700.0
2013-01-25 11:20:00,198.43,198.47,198.4,198.44,9700.0,169.1493,169.1834,169.1237,169.1578,9700.0
2013-01-25 11:25:00,198.45,198.64,198.43,198.58,8100.0,169.1663,169.3283,169.1493,169.2771,8100.0
2013-01-25 11:30:00,198.64,198.73,198.6,198.69,17200.0,169.3283,169.405,169.2942,169.3709,17200.0
2013-01-25 11:35:00,198.68,198.82,198.67,198.8,13900.0,169.3624,169.4817,169.3539,169.4647,13900.0
2013-01-25 11:40:00,198.82,198.89,198.77,198.77,13600.0,169.4817,169.5414,169.4391,169.4391,13600.0
2013-01-25 11:45:00,198.77,198.85,198.76,198.81,15100.0,169.4391,169.5073,169.4306,169.4732,15100.0
2013-01-25 11:50:00,198.8,198.81,198.67,198.67,9500.0,169.4647,169.4732,169.3539,169.3539,9500.0
2013-01-25 11:55:00,198.69,198.74,198.63,198.69,10500.0,169.3709,169.4135,169.3198,169.3709,10500.0
2013-01-25 12:00:00,198.69,198.85,198.69,198.85,5000.0,169.3709,169.5073,169.3709,169.5073,5000.0
2013-01-25 12:05:00,198.84,199.04,198.84,199.01,24400.0,169.4988,169.6693,169.4988,169.6437,24400.0
2013-01-25 12:10:00,199.0,199.01,198.97,199.0,10800.0,169.6352,169.6437,169.6096,169.6352,10800.0
2013-01-25 12:15:00,199.0,199.07,198.99,199.06,10900.0,169.6352,169.6948,169.6266,169.6863,10900.0
2013-01-25 12:20:00,199.05,199.05,198.96,198.97,8800.0,169.6778,169.6778,169.6011,169.6096,8800.0
2013-01-25 12:25:00,198.98,198.98,198.9,198.9,11300.0,169.6181,169.6181,169.5499,169.5499,11300.0
2013-01-25 12:30:00,198.94,198.95,198.9,198.95,4300.0,169.584,169.5925,169.5499,169.5925,4300.0
2013-01-25 12:35:00,198.95,198.95,198.86,198.87,11000.0,169.5925,169.5925,169.5158,169.5243,11000.0
2013-01-25 12:40:00,198.93,198.97,198.93,198.95,7000.0,169.5755,169.6096,169.5755,169.5925,7000.0
2013-01-25 12:45:00,198.94,198.99,198.93,198.93,5900.0,169.584,169.6266,169.5755,169.5755,5900.0
2013-01-25 12:50:00,198.92,199.0,198.92,199.0,9300.0,169.567,169.6352,169.567,169.6352,9300.0
2013-01-25 12:55:00,198.99,198.99,198.88,198.89,6600.0,169.6266,169.6266,169.5329,169.5414,6600.0
2013-01-25 13:00:00,198.91,198.97,198.89,198.91,14400.0,169.5584,169.6096,169.5414,169.5584,14400.0
2013-01-25 13:05:00,198.92,198.96,198.9,198.94,13700.0,169.567,169.6011,169.5499,169.584,13700.0
2013-01-25 13:10:00,198.97,199.06,198.91,198.91,14700.0,169.6096,169.6863,169.5584,169.5584,14700.0
2013-01-25 13:15:00,198.97,199.02,198.91,198.91,12100.0,169.6096,169.6522,169.5584,169.5584,12100.0
2013-01-25 13:20:00,198.9,198.93,198.89,198.92,4700.0,169.5499,169.5755,169.5414,169.567,4700.0
2013-01-25 13:25:00,198.93,198.99,198.93,198.97,3700.0,169.5755,169.6266,169.5755,169.6096,3700.0
2013-01-25 13:30:00,199.0,199.0,198.98,198.98,12800.0,169.6352,169.6352,169.6181,169.6181,12800.0
2013-01-25 13:35:00,198.96,199.06,198.94,199.04,24200.0,169.6011,169.6863,169.584,169.6693,24200.0
2013-01-25 13:40:00,199.06,199.19,199.06,199.19,9400.0,169.6863,169.7971,169.6863,169.7971,9400.0
2013-01-25 13:45:00,199.19,199.21,199.1,199.1,15300.0,169.7971,169.8142,169.7204,169.7204,15300.0
2013-01-25 13:50:00,199.13,199.17,199.09,199.16,3200.0,169.746,169.7801,169.7119,169.7716,3200.0
2013-01-25 13:55:00,199.15,199.17,199.12,199.17,2700.0,169.763,169.7801,169.7375,169.7801,2700.0
2013-01-25 14:00:00,199.17,199.28,199.17,199.24,13600.0,169.7801,169.8738,169.7801,169.8398,13600.0
2013-01-25 14:05:00,199.25,199.36,199.2,199.34,35500.0,169.8483,169.942,169.8057,169.925,35500.0
2013-01-25 14:10:00,199.34,199.41,199.32,199.33,18700.0,169.925,169.9847,169.9079,169.9165,18700.0
2013-01-25 14:15:00,199.33,199.38,199.26,199.27,16600.0,169.9165,169.9591,169.8568,169.8653,16600.0
2013-01-25 14:20:00,199.29,199.32,199.24,199.3,19600.0,169.8824,169.9079,169.8398,169.8909,19600.0
2013-01-25 14:25:00,199.3,199.42,199.29,199.41,48100.0,169.8909,169.9932,169.8824,169.9847,48100.0
2013-01-25 14:30:00,199.42,199.46,199.39,199.44,15200.0,169.9932,170.0273,169.9676,170.0102,15200.0
2013-01-25 14:35:00,199.45,199.49,199.35,199.36,12100.0,170.0188,170.0529,169.9335,169.942,12100.0
2013-01-25 14:40:00,199.37,199.4,199.36,199.39,14900.0,169.9506,169.9761,169.942,169.9676,14900.0
2013-01-25 14:45:00,199.39,199.46,199.38,199.41,29100.0,169.9676,170.0273,169.9591,169.9847,29100.0
2013-01-25 14:50:00,199.42,199.43,199.28,199.3,25100.0,169.9932,170.0017,169.8738,169.8909,25100.0
2013-01-25 14:55:00,199.29,199.29,199.2,199.2,9600.0,169.8824,169.8824,169.8057,169.8057,9600.0
2013-01-25 15:00:00,199.24,199.31,199.22,199.25,11500.0,169.8398,169.8994,169.8227,169.8483,11500.0
2013-01-25 15:05:00,199.23,199.26,199.1,199.24,31200.0,169.8312,169.8568,169.7204,169.8398,31200.0
2013-01-25 15:10:00,199.23,199.28,199.09,199.14,47600.0,169.8312,169.8738,169.7119,169.7545,47600.0
2013-01-25 15:15:00,199.14,199.2,199.07,199.18,32300.0,169.7545,169.8057,169.6948,169.7886,32300.0
2013-01-25 15:20:00,199.18,199.19,199.1,199.13,9900.0,169.7886,169.7971,169.7204,169.746,9900.0
2013-01-25 15:25:00,199.13,199.25,199.13,199.24,13900.0,169.746,169.8483,169.746,169.8398,13900.0
2013-01-25 15:30:00,199.25,199.31,199.24,199.26,14700.0,169.8483,169.8994,169.8398,169.8568,14700.0
2013-01-25 15:35:00,199.25,199.25,199.12,199.14,23300.0,169.8483,169.8483,169.7375,169.7545,23300.0
2013-01-25 15:40:00,199.14,199.14,198.96,199.0,35100.0,169.7545,169.7545,169.6011,169.6352,35100.0
2013-01-25 15:45:00,199.01,199.08,198.96,199.06,36500.0,169.6437,169.7034,169.6011,169.6863,36500.0
2013-01-25 15:50:00,199.07,199.27,199.04,199.24,62400.0,169.6948,169.8653,169.6693,169.8398,62400.0
2013-01-25 15:55:00,199.25,199.54,199.2,199.53,177900.0,169.8483,170.0955,169.8057,170.087,177900.0
2013-01-28 09:30:00,199.9,199.99,199.48,199.56,99800.0,170.4024,170.4791,170.0443,170.1125,99800.0
2013-01-28 09:35:00,199.54,199.63,199.36,199.46,38000.0,170.0955,170.1722,169.942,170.0273,38000.0
2013-01-28 09:40:00,199.43,199.63,199.41,199.6,78500.0,170.0017,170.1722,169.9847,170.1466,78500.0
2013-01-28 09:45:00,199.61,199.64,199.43,199.43,30800.0,170.1552,170.1807,170.0017,170.0017,30800.0
2013-01-28 09:50:00,199.45,199.48,199.14,199.15,24800.0,170.0188,170.0443,169.7545,169.763,24800.0
2013-01-28 09:55:00,199.15,199.23,199.11,199.22,15500.0,169.763,169.8312,169.7289,169.8227,15500.0
2013-01-28 10:00:00,199.1,199.11,198.9,199.07,14900.0,169.7204,169.7289,169.5499,169.6948,14900.0
2013-01-28 10:05:00,199.06,199.06,198.53,198.55,23000.0,169.6863,169.6863,169.2345,169.2516,23000.0
2013-01-28 10:10:00,198.53,198.55,198.44,198.45,16800.0,169.2345,169.2516,169.1578,169.1663,16800.0
2013-01-28 10:15:00,198.48,198.5,198.37,198.45,58000.0,169.1919,169.2089,169.0981,169.1663,58000.0
2013-01-28 10:20:00,198.46,198.74,198.46,198.74,38800.0,169.1748,169.4135,169.1748,169.4135,38800.0
2013-01-28 10:25:00,198.75,198.8,198.74,198.79,10000.0,169.4221,169.4647,169.4135,169.4562,10000.0
2013-01-28 10:30:00,198.8,198.83,198.78,198.8,6100.0,169.4647,169.4903,169.4476,169.4647,6100.0
2013-01-28 10:35:00,198.8,198.8,198.69,198.71,14000.0,169.4647,169.4647,169.3709,169.388,14000.0
2013-01-28 10:40:00,198.71,198.71,198.59,198.61,7800.0,169.388,169.388,169.2857,169.3027,7800.0
2013-01-28 10:45:00,198.62,198.83,198.62,198.73,55300.0,169.3112,169.4903,169.3112,169.405,55300.0
2013-01-28 10:50:00,198.72,198.72,198.63,198.63,14000.0,169.3965,169.3965,169.3198,169.3198,14000.0
2013-01-28 10:55:00,198.64,198.73,198.54,198.73,50500.0,169.3283,169.405,169.243,169.405,50500.0
2013-01-28 11:00:00,198.76,198.9,198.76,198.9,23400.0,169.4306,169.5499,169.4306,169.5499,23400.0
2013-01-28 11:05:00,198.92,198.92,198.84,198.85,7400.0,169.567,169.567,169.4988,169.5073,7400.0
2013-01-28 11:10:00,198.83,198.89,198.83,198.85,12900.0,169.4903,169.5414,169.4903,169.5073,12900.0
2013-01-28 11:15:00,198.84,198.86,198.77,198.86,14100.0,169.4988,169.5158,169.4391,169.5158,14100.0
2013-01-28 11:20:00,198.86,198.9,198.83,198.86,6200.0,169.5158,169.5499,169.4903,169.5158,6200.0
2013-01-28 11:25:00,198.85,199.09,198.85,199.08,11400.0,169.5073,169.7119,169.5073,169.7034,11400.0
2013-01-28 11:30:00,199.08,199.13,199.05,199.05,5000.0,169.7034,169.746,169.6778,169.6778,5000.0
2013-01-28 11:35:00,199.04,199.1,199.03,199.1,6900.0,169.6693,169.7204,169.6607,169.7204,6900.0
2013-01-28 11:40:00,199.12,199.16,199.07,199.16,7100.0,169.7375,169.7716,169.6948,169.7716,7100.0
2013-01-28 11:45:00,199.2,199.2,199.1,199.19,275500.0,169.8057,169.8057,169.7204,169.7971,275500.0
2013-01-28 11:50:00,199.2,199.27,199.18,199.23,10500.0,169.8057,169.8653,169.7886,169.8312,10500.0
2013-01-28 11:55:00,199.21,199.27,199.2,199.24,30900.0,169.8142,169.8653,169.8057,169.8398,30900.0
2013-01-28 12:00:00,199.24,199.27,199.13,199.21,18200.0,169.8398,169.8653,169.746,169.8142,18200.0
2013-01-28 12:05:00,199.2,199.34,199.2,199.31,14300.0,169.8057,169.925,169.8057,169.8994,14300.0
2013-01-28 12:10:00,199.31,199.35,199.28,199.29,12000.0,169.8994,169.9335,169.8738,169.8824,12000.0
2013-01-28 12:15:00,199.29,199.29,199.24,199.29,8800.0,169.8824,169.8824,169.8398,169.8824,8800.0
2013-01-28 12:20:00,199.31,199.31,199.19,199.21,24100.0,169.8994,169.8994,169.7971,169.8142,24100.0
2013-01-28 12:25:00,199.21,199.24,199.14,199.19,19000.0,169.8142,169.8398,169.7545,169.7971,19000.0
2013-01-28 12:30:00,199.18,199.21,199.13,199.18,11900.0,169.7886,169.8142,169.746,169.7886,11900.0
2013-01-28 12:35:00,199.22,199.22,199.16,199.16,5700.0,169.8227,169.8227,169.7716,169.7716,5700.0
2013-01-28 12:40:00,199.18,199.18,199.14,199.14,9600.0,169.7886,169.7886,169.7545,169.7545,9600.0
2013-01-28 12:45:00,199.14,199.19,199.09,199.16,2900.0,169.7545,169.7971,169.7119,169.7716,2900.0
2013-01-28 12:50:00,199.19,199.19,199.11,199.18,13300.0,169.7971,169.7971,169.7289,169.7886,13300.0
2013-01-28 12:55:00,199.19,199.21,199.14,199.14,7300.0,169.7971,169.8142,169.7545,169.7545,7300.0
2013-01-28 13:00:00,199.14,199.14,199.03,199.05,18300.0,169.7545,169.7545,169.6607,169.6778,18300.0
2013-01-28 13:05:00,199.06,199.08,198.89,198.94,9800.0,169.6863,169.7034,169.5414,169.584,9800.0
2013-01-28 13:10:00,198.91,198.92,198.87,198.91,7100.0,169.5584,169.567,169.5243,169.5584,7100.0
2013-01-28 13:15:00,198.94,198.94,198.82,198.85,11700.0,169.584,169.584,169.4817,169.5073,11700.0
2013-01-28 13:20:00,198.85,198.9,198.83,198.9,7000.0,169.5073,169.5499,169.4903,169.5499,7000.0
2013-01-28 13:25:00,198.93,198.95,198.92,198.95,1900.0,169.5755,169.5925,169.567,169.5925,1900.0
2013-01-28 13:30:00,198.94,199.0,198.93,198.95,13000.0,169.584,169.6352,169.5755,169.5925,13000.0
2013-01-28 13:35:00,198.95,199.1,198.95,199.1,4700.0,169.5925,169.7204,169.5925,169.7204,4700.0
2013-01-28 13:40:00,199.09,199.1,199.05,199.06,7900.0,169.7119,169.7204,169.6778,169.6863,7900.0
2013-01-28 13:45:00,199.06,199.08,199.04,199.06,1300.0,169.6863,169.7034,169.6693,169.6863,1300.0
2013-01-28 13:50:00,199.07,199.09,199.01,199.09,6200.0,169.6948,169.7119,169.6437,169.7119,6200.0
2013-01-28 13:55:00,199.1,199.18,199.1,199.15,7100.0,169.7204,169.7886,169.7204,169.763,7100.0
2013-01-28 14:00:00,199.14,199.15,199.11,199.11,3700.0,169.7545,169.763,169.7289,169.7289,3700.0
2013-01-28 14:05:00,199.11,199.16,199.09,199.16,6700.0,169.7289,169.7716,169.7119,169.7716,6700.0
2013-01-28 14:10:00,199.16,199.24,199.16,199.24,2500.0,169.7716,169.8398,169.7716,169.8398,2500.0
2013-01-28 14:15:00,199.25,199.28,199.2,199.22,11300.0,169.8483,169.8738,169.8057,169.8227,11300.0
2013-01-28 14:20:00,199.2,199.2,199.14,199.19,9200.0,169.8057,169.8057,169.7545,169.7971,9200.0
2013-01-28 14:25:00,199.17,199.26,199.17,199.23,5100.0,169.7801,169.8568,169.7801,169.8312,5100.0
2013-01-28 14:30:00,199.26,199.3,199.25,199.26,8100.0,169.8568,169.8909,169.8483,169.8568,8100.0
2013-01-28 14:35:00,199.26,199.27,199.16,199.16,9000.0,169.8568,169.8653,169.7716,169.7716,9000.0
2013-01-28 14:40:00,199.19,199.19,199.13,199.19,30000.0,169.7971,169.7971,169.746,169.7971,30000.0
2013-01-28 14:45:00,199.16,199.24,199.16,199.24,6000.0,169.7716,169.8398,169.7716,169.8398,6000.0
2013-01-28 14:50:00,199.22,199.3,199.2,199.27,9800.0,169.8227,169.8909,169.8057,169.8653,9800.0
2013-01-28 14:55:00,199.27,199.3,199.26,199.26,7400.0,169.8653,169.8909,169.8568,169.8568,7400.0
2013-01-28 15:00:00,199.28,199.36,199.28,199.35,6400.0,169.8738,169.942,169.8738,169.9335,6400.0
2013-01-28 15:05:00,199.36,199.39,199.18,199.24,11400.0,169.942,169.9676,169.7886,169.8398,11400.0
2013-01-28 15:10:00,199.25,199.29,199.23,199.26,7000.0,169.8483,169.8824,169.8312,169.8568,7000.0
2013-01-28 15:15:00,199.26,199.3,199.21,199.22,8700.0,169.8568,169.8909,169.8142,169.8227,8700.0
2013-01-28 15:20:00,199.21,199.21,198.97,199.01,28800.0,169.8142,169.8142,169.6096,169.6437,28800.0
2013-01-28 15:25:00,199.05,199.11,199.0,199.05,6800.0,169.6778,169.7289,169.6352,169.6778,6800.0
2013-01-28 15:30:00,199.05,199.12,199.05,199.09,23600.0,169.6778,169.7375,169.6778,169.7119,23600.0
2013-01-28 15:35:00,199.14,199.14,199.05,199.07,13000.0,169.7545,169.7545,169.6778,169.6948,13000.0
2013-01-28 15:40:00,199.05,199.16,199.04,199.16,9800.0,169.6778,169.7716,169.6693,169.7716,9800.0
2013-01-28 15:45:00,199.18,199.21,199.13,199.19,14900.0,169.7886,169.8142,169.746,169.7971,14900.0
2013-01-28 15:50:00,199.18,199.23,199.1,199.19,44900.0,169.7886,169.8312,169.7204,169.7971,44900.0
2013-01-28 15:55:00,199.18,199.26,199.13,199.26,91000.0,169.7886,169.8568,169.746,169.8568,91000.0
2013-01-29 09:30:00,199.16,199.35,199.06,199.21,61100.0,169.7716,169.9335,169.6863,169.8142,61100.0
2013-01-29 09:35:00,199.21,199.22,198.79,198.84,49100.0,169.8142,169.8227,169.4562,169.4988,49100.0
2013-01-29 09:40:00,198.85,198.93,198.7,198.73,17500.0,169.5073,169.5755,169.3794,169.405,17500.0
2013-01-29 09:45:00,198.76,198.85,198.73,198.84,26600.0,169.4306,169.5073,169.405,169.4988,26600.0
2013-01-29 09:50:00,198.84,199.07,198.83,199.05,47600.0,169.4988,169.6948,169.4903,169.6778,47600.0
2013-01-29 09:55:00,199.05,199.09,198.9,198.9,30100.0,169.6778,169.7119,169.5499,169.5499,30100.0
2013-01-29 10:00:00,198.77,198.9,198.69,198.69,45500.0,169.4391,169.5499,169.3709,169.3709,45500.0
2013-01-29 10:05:00,198.67,198.68,198.44,198.46,11000.0,169.3539,169.3624,169.1578,169.1748,11000.0
2013-01-29 10:10:00,198.45,198.65,198.43,198.61,34200.0,169.1663,169.3368,169.1493,169.3027,34200.0
2013-01-29 10:15:00,198.63,198.76,198.63,198.76,16800.0,169.3198,169.4306,169.3198,169.4306,16800.0
2013-01-29 10:20:00,198.78,198.97,198.78,198.93,41400.0,169.4476,169.6096,169.4476,169.5755,41400.0
2013-01-29 10:25:00,198.91,198.92,198.74,198.74,15800.0,169.5584,169.567,169.4135,169.4135,15800.0
2013-01-29 10:30:00,198.74,198.82,198.6,198.65,7700.0,169.4135,169.4817,169.2942,169.3368,7700.0
2013-01-29 10:35:00,198.62,198.65,198.51,198.58,17300.0,169.3112,169.3368,169.2175,169.2771,17300.0
2013-01-29 10:40:00,198.58,198.87,198.58,198.85,31100.0,169.2771,169.5243,169.2771,169.5073,31100.0
2013-01-29 10:45:00,198.86,198.87,198.74,198.78,16200.0,169.5158,169.5243,169.4135,169.4476,16200.0
2013-01-29 10:50:00,198.8,198.82,198.74,198.82,18500.0,169.4647,169.4817,169.4135,169.4817,18500.0
2013-01-29 10:55:00,198.8,198.88,198.76,198.84,26500.0,169.4647,169.5329,169.4306,169.4988,26500.0
2013-01-29 11:00:00,198.83,198.85,198.8,198.84,16600.0,169.4903,169.5073,169.4647,169.4988,16600.0
2013-01-29 11:05:00,198.82,198.95,198.8,198.94,46500.0,169.4817,169.5925,169.4647,169.584,46500.0
2013-01-29 11:10:00,198.95,198.95,198.79,198.84,26600.0,169.5925,169.5925,169.4562,169.4988,26600.0
2013-01-29 11:15:00,198.83,198.99,198.81,198.96,28600.0,169.4903,169.6266,169.4732,169.6011,28600.0
2013-01-29 11:20:00,198.96,199.2,198.96,199.17,23600.0,169.6011,169.8057,169.6011,169.7801,23600.0
2013-01-29 11:25:00,199.17,199.24,199.1,199.2,48500.0,169.7801,169.8398,169.7204,169.8057,48500.0
2013-01-29 11:30:00,199.22,199.26,199.17,199.25,86900.0,169.8227,169.8568,169.7801,169.8483,86900.0
2013-01-29 11:35:00,199.25,199.32,199.2,199.24,16000.0,169.8483,169.9079,169.8057,169.8398,16000.0
2013-01-29 11:40:00,199.24,199.29,199.21,199.21,2600.0,169.8398,169.8824,169.8142,169.8142,2600.0
2013-01-29 11:45:00,199.22,199.24,199.2,199.22,4300.0,169.8227,169.8398,169.8057,169.8227,4300.0
2013-01-29 11:50:00,199.23,199.26,199.16,199.18,16500.0,169.8312,169.8568,169.7716,169.7886,16500.0
2013-01-29 11:55:00,199.18,199.18,199.01,199.08,12100.0,169.7886,169.7886,169.6437,169.7034,12100.0
2013-01-29 12:00:00,199.07,199.07,199.02,199.03,5300.0,169.6948,169.6948,169.6522,169.6607,5300.0
2013-01-29 12:05:00,198.95,199.0,198.95,198.99,3400.0,169.5925,169.6352,169.5925,169.6266,3400.0
2013-01-29 12:10:00,198.99,199.0,198.95,198.96,6200.0,169.6266,169.6352,169.5925,169.6011,6200.0
2013-01-29 12:15:00,198.97,199.06,198.96,199.04,8500.0,169.6096,169.6863,169.6011,169.6693,8500.0
2013-01-29 12:20:00,199.02,199.02,198.93,198.98,5300.0,169.6522,169.6522,169.5755,169.6181,5300.0
2013-01-29 12:25:00,198.98,199.0,198.95,198.97,5100.0,169.6181,169.6352,169.5925,169.6096,5100.0
2013-01-29 12:30:00,198.96,199.01,198.96,198.98,3500.0,169.6011,169.6437,169.6011,169.6181,3500.0
2013-01-29 12:35:00,199.0,199.06,198.97,199.06,5000.0,169.6352,169.6863,169.6096,169.6863,5000.0
2013-01-29 12:40:00,199.07,199.12,199.06,199.06,6300.0,169.6948,169.7375,169.6863,169.6863,6300.0
2013-01-29 12:45:00,199.06,199.06,199.02,199.06,20100.0,169.6863,169.6863,169.6522,169.6863,20100.0
2013-01-29 12:50:00,199.07,199.17,199.07,199.12,7000.0,169.6948,169.7801,169.6948,169.7375,7000.0
2013-01-29 12:55:00,199.12,199.2,199.12,199.18,4900.0,169.7375,169.8057,169.7375,169.7886,4900.0
2013-01-29 13:00:00,199.18,199.25,199.17,199.23,8700.0,169.7886,169.8483,169.7801,169.8312,8700.0
2013-01-29 13:05:00,199.25,199.3,199.12,199.13,14700.0,169.8483,169.8909,169.7375,169.746,14700.0
2013-01-29 13:10:00,199.13,199.19,199.13,199.15,7500.0,169.746,169.7971,169.746,169.763,7500.0
2013-01-29 13:15:00,199.13,199.18,199.11,199.18,7700.0,169.746,169.7886,169.7289,169.7886,7700.0
2013-01-29 13:20:00,199.16,199.16,199.13,199.14,1200.0,169.7716,169.7716,169.746,169.7545,1200.0
2013-01-29 13:25:00,199.11,199.14,199.1,199.1,5000.0,169.7289,169.7545,169.7204,169.7204,5000.0
2013-01-29 13:30:00,199.09,199.19,199.09,199.18,5700.0,169.7119,169.7971,169.7119,169.7886,5700.0
2013-01-29 13:35:00,199.18,199.26,199.17,199.23,11400.0,169.7886,169.8568,169.7801,169.8312,11400.0
2013-01-29 13:40:00,199.22,199.22,199.19,199.2,3300.0,169.8227,169.8227,169.7971,169.8057,3300.0
2013-01-29 13:45:00,199.18,199.2,199.0,199.01,10300.0,169.7886,169.8057,169.6352,169.6437,10300.0
2013-01-29 13:50:00,199.02,199.07,199.01,199.06,5300.0,169.6522,169.6948,169.6437,169.6863,5300.0
2013-01-29 13:55:00,199.05,199.13,199.03,199.1,13300.0,169.6778,169.746,169.6607,169.7204,13300.0
2013-01-29 14:00:00,199.09,199.13,199.07,199.13,10700.0,169.7119,169.746,169.6948,169.746,10700.0
2013-01-29 14:05:00,199.13,199.17,199.11,199.15,15700.0,169.746,169.7801,169.7289,169.763,15700.0
2013-01-29 14:10:00,199.16,199.16,199.03,199.03,10600.0,169.7716,169.7716,169.6607,169.6607,10600.0
2013-01-29 14:15:00,199.02,199.04,198.96,198.97,5200.0,169.6522,169.6693,169.6011,169.6096,5200.0
2013-01-29 14:20:00,198.97,199.04,198.96,199.01,12800.0,169.6096,169.6693,169.6011,169.6437,12800.0
2013-01-29 14:25:00,199.01,199.03,198.93,198.93,5700.0,169.6437,169.6607,169.5755,169.5755,5700.0
2013-01-29 14:30:00,198.93,198.95,198.87,198.93,18100.0,169.5755,169.5925,169.5243,169.5755,18100.0
2013-01-29 14:35:00,198.93,198.97,198.92,198.96,4800.0,169.5755,169.6096,169.567,169.6011,4800.0
2013-01-29 14:40:00,198.95,198.95,198.88,198.9,6300.0,169.5925,169.5925,169.5329,169.5499,6300.0
2013-01-29 14:45:00,198.9,198.9,198.8,198.82,14400.0,169.5499,169.5499,169.4647,169.4817,14400.0
2013-01-29 14:50:00,198.82,198.83,198.79,198.8,5700.0,169.4817,169.4903,169.4562,169.4647,5700.0
2013-01-29 14:55:00,198.8,198.83,198.8,198.83,3500.0,169.4647,169.4903,169.4647,169.4903,3500.0
2013-01-29 15:00:00,198.84,198.94,198.83,198.89,13200.0,169.4988,169.584,169.4903,169.5414,13200.0
2013-01-29 15:05:00,198.87,198.91,198.81,198.91,19400.0,169.5243,169.5584,169.4732,169.5584,19400.0
2013-01-29 15:10:00,198.9,199.04,198.9,198.92,23400.0,169.5499,169.6693,169.5499,169.567,23400.0
2013-01-29 15:15:00,198.91,199.04,198.9,199.04,11100.0,169.5584,169.6693,169.5499,169.6693,11100.0
2013-01-29 15:20:00,199.04,199.1,199.01,199.06,26600.0,169.6693,169.7204,169.6437,169.6863,26600.0
2013-01-29 15:25:00,199.06,199.1,199.0,199.08,14000.0,169.6863,169.7204,169.6352,169.7034,14000.0
2013-01-29 15:30:00,199.06,199.14,199.04,199.1,18300.0,169.6863,169.7545,169.6693,169.7204,18300.0
2013-01-29 15:35:00,199.1,199.16,199.1,199.16,7100.0,169.7204,169.7716,169.7204,169.7716,7100.0
2013-01-29 15:40:00,199.13,199.18,199.11,199.17,35200.0,169.746,169.7886,169.7289,169.7801,35200.0
2013-01-29 15:45:00,199.15,199.2,199.11,199.14,94100.0,169.763,169.8057,169.7289,169.7545,94100.0
2013-01-29 15:50:00,199.14,199.23,199.09,199.15,38400.0,169.7545,169.8312,169.7119,169.763,38400.0
2013-01-29 15:55:00,199.16,199.36,199.15,199.33,85600.0,169.7716,169.942,169.763,169.9165,85600.0
2013-01-30 09:30:00,199.4,199.42,199.12,199.28,59800.0,169.9761,169.9932,169.7375,169.8738,59800.0
2013-01-30 09:35:00,199.26,199.41,199.25,199.39,43400.0,169.8568,169.9847,169.8483,169.9676,43400.0
2013-01-30 09:40:00,199.4,199.42,199.27,199.35,41100.0,169.9761,169.9932,169.8653,169.9335,41100.0
2013-01-30 09:45:00,199.36,199.44,199.28,199.42,35000.0,169.942,170.0102,169.8738,169.9932,35000.0
2013-01-30 09:50:00,199.43,199.43,199.24,199.33,23500.0,170.0017,170.0017,169.8398,169.9165,23500.0
2013-01-30 09:55:00,199.33,199.4,199.05,199.05,44500.0,169.9165,169.9761,169.6778,169.6778,44500.0
2013-01-30 10:00:00,199.01,199.02,198.86,198.88,18400.0,169.6437,169.6522,169.5158,169.5329,18400.0
2013-01-30 10:05:00,198.89,198.94,198.68,198.68,17900.0,169.5414,169.584,169.3624,169.3624,17900.0
2013-01-30 10:10:00,198.69,198.8,198.67,198.67,14200.0,169.3709,169.4647,169.3539,169.3539,14200.0
2013-01-30 10:15:00,198.66,198.7,198.57,198.6,17100.0,169.3453,169.3794,169.2686,169.2942,17100.0
2013-01-30 10:20:00,198.57,198.68,198.37,198.37,23600.0,169.2686,169.3624,169.0981,169.0981,23600.0
2013-01-30 10:25:00,198.37,198.48,198.33,198.47,22600.0,169.0981,169.1919,169.064,169.1834,22600.0
2013-01-30 10:30:00,198.42,198.56,198.39,198.52,36800.0,169.1408,169.2601,169.1152,169.226,36800.0
2013-01-30 10:35:00,198.5,198.52,198.36,198.36,30000.0,169.2089,169.226,169.0896,169.0896,30000.0
2013-01-30 10:40:00,198.36,198.36,198.21,198.23,37500.0,169.0896,169.0896,168.9617,168.9788,37500.0
2013-01-30 10:45:00,198.23,198.4,198.23,198.4,14100.0,168.9788,169.1237,168.9788,169.1237,14100.0
2013-01-30 10:50:00,198.39,198.48,198.38,198.45,12900.0,169.1152,169.1919,169.1067,169.1663,12900.0
2013-01-30 10:55:00,198.45,198.52,198.43,198.48,10700.0,169.1663,169.226,169.1493,169.1919,10700.0
2013-01-30 11:00:00,198.47,198.6,198.47,198.57,10400.0,169.1834,169.2942,169.1834,169.2686,10400.0
2013-01-30 11:05:00,198.6,198.66,198.6,198.65,8900.0,169.2942,169.3453,169.2942,169.3368,8900.0
2013-01-30 11:10:00,198.62,198.66,198.6,198.61,10800.0,169.3112,169.3453,169.2942,169.3027,10800.0
2013-01-30 11:15:00,198.6,198.63,198.47,198.51,5900.0,169.2942,169.3198,169.1834,169.2175,5900.0
2013-01-30 11:20:00,198.52,198.58,198.5,198.53,4000.0,169.226,169.2771,169.2089,169.2345,4000.0
2013-01-30 11:25:00,198.52,198.56,198.49,198.56,6200.0,169.226,169.2601,169.2004,169.2601,6200.0
2013-01-30 11:30:00,198.54,198.75,198.51,198.73,9900.0,169.243,169.4221,169.2175,169.405,9900.0
2013-01-30 11:35:00,198.75,198.94,198.75,198.91,19900.0,169.4221,169.584,169.4221,169.5584,19900.0
2013-01-30 11:40:00,198.91,198.91,198.79,198.81,8600.0,169.5584,169.5584,169.4562,169.4732,8600.0
2013-01-30 11:45:00,198.82,198.84,198.78,198.83,6900.0,169.4817,169.4988,169.4476,169.4903,6900.0
2013-01-30 11:50:00,198.84,198.85,198.79,198.79,3500.0,169.4988,169.5073,169.4562,169.4562,3500.0
2013-01-30 11:55:00,198.81,198.81,198.65,198.66,9400.0,169.4732,169.4732,169.3368,169.3453,9400.0
2013-01-30 12:00:00,198.65,198.71,198.64,198.71,1300.0,169.3368,169.388,169.3283,169.388,1300.0
2013-01-30 12:05:00,198.71,198.71,198.57,198.63,7500.0,169.388,169.388,169.2686,169.3198,7500.0
2013-01-30 12:10:00,198.65,198.73,198.63,198.73,6000.0,169.3368,169.405,169.3198,169.405,6000.0
2013-01-30 12:15:00,198.71,198.74,198.56,198.62,9000.0,169.388,169.4135,169.2601,169.3112,9000.0
2013-01-30 12:20:00,198.64,198.67,198.55,198.64,7400.0,169.3283,169.3539,169.2516,169.3283,7400.0
2013-01-30 12:25:00,198.61,198.61,198.55,198.58,2800.0,169.3027,169.3027,169.2516,169.2771,2800.0
2013-01-30 12:30:00,198.55,198.59,198.53,198.57,4700.0,169.2516,169.2857,169.2345,169.2686,4700.0
2013-01-30 12:35:00,198.6,198.6,198.46,198.55,18100.0,169.2942,169.2942,169.1748,169.2516,18100.0
2013-01-30 12:40:00,198.56,198.58,198.55,198.57,1800.0,169.2601,169.2771,169.2516,169.2686,1800.0
2013-01-30 12:45:00,198.61,198.68,198.57,198.68,9700.0,169.3027,169.3624,169.2686,169.3624,9700.0
2013-01-30 12:50:00,198.67,198.69,198.61,198.67,7500.0,169.3539,169.3709,169.3027,169.3539,7500.0
2013-01-30 12:55:00,198.68,198.77,198.66,198.77,8700.0,169.3624,169.4391,169.3453,169.4391,8700.0
2013-01-30 13:00:00,198.73,198.8,198.69,198.71,8100.0,169.405,169.4647,169.3709,169.388,8100.0
2013-01-30 13:05:00,198.73,198.77,198.71,198.77,9300.0,169.405,169.4391,169.388,169.4391,9300.0
2013-01-30 13:10:00,198.77,198.79,198.71,198.71,5900.0,169.4391,169.4562,169.388,169.388,5900.0
2013-01-30 13:15:00,198.75,198.75,198.56,198.57,7000.0,169.4221,169.4221,169.2601,169.2686,7000.0
2013-01-30 13:20:00,198.61,198.73,198.61,198.73,5100.0,169.3027,169.405,169.3027,169.405,5100.0
2013-01-30 13:25:00,198.74,198.87,198.74,198.87,12400.0,169.4135,169.5243,169.4135,169.5243,12400.0
2013-01-30 13:30:00,198.87,198.88,198.76,198.76,2200.0,169.5243,169.5329,169.4306,169.4306,2200.0
2013-01-30 13:35:00,198.74,198.81,198.74,198.8,2200.0,169.4135,169.4732,169.4135,169.4647,2200.0
2013-01-30 13:40:00,198.78,198.82,198.76,198.76,19600.0,169.4476,169.4817,169.4306,169.4306,19600.0
2013-01-30 13:45:00,198.75,198.76,198.69,198.69,2900.0,169.4221,169.4306,169.3709,169.3709,2900.0
2013-01-30 13:50:00,198.69,198.79,198.69,198.74,3800.0,169.3709,169.4562,169.3709,169.4135,3800.0
2013-01-30 13:55:00,198.75,198.79,198.69,198.79,6400.0,169.4221,169.4562,169.3709,169.4562,6400.0
2013-01-30 14:00:00,198.77,198.81,198.77,198.78,3500.0,169.4391,169.4732,169.4391,169.4476,3500.0
2013-01-30 14:05:00,198.76,198.79,198.7,198.72,15000.0,169.4306,169.4562,169.3794,169.3965,15000.0
2013-01-30 14:10:00,198.71,198.84,198.69,198.69,5800.0,169.388,169.4988,169.3709,169.3709,5800.0
2013-01-30 14:15:00,198.69,198.84,198.62,198.63,13500.0,169.3709,169.4988,169.3112,169.3198,13500.0
2013-01-30 14:20:00,198.68,198.68,198.48,198.54,7900.0,169.3624,169.3624,169.1919,169.243,7900.0
2013-01-30 14:25:00,198.55,198.68,198.48,198.63,16300.0,169.2516,169.3624,169.1919,169.3198,16300.0
2013-01-30 14:30:00,198.65,198.7,198.55,198.63,40300.0,169.3368,169.3794,169.2516,169.3198,40300.0
2013-01-30 14:35:00,198.61,198.61,198.46,198.59,18000.0,169.3027,169.3027,169.1748,169.2857,18000.0
2013-01-30 14:40:00,198.6,198.66,198.49,198.51,16600.0,169.2942,169.3453,169.2004,169.2175,16600.0
2013-01-30 14:45:00,198.51,198.52,198.29,198.36,22800.0,169.2175,169.226,169.0299,169.0896,22800.0
2013-01-30 14:50:00,198.37,198.45,198.36,198.37,10000.0,169.0981,169.1663,169.0896,169.0981,10000.0
2013-01-30 14:55:00,198.42,198.5,198.41,198.44,9300.0,169.1408,169.2089,169.1322,169.1578,9300.0
2013-01-30 15:00:00,198.44,198.55,198.41,198.41,28200.0,169.1578,169.2516,169.1322,169.1322,28200.0
2013-01-30 15:05:00,198.44,198.54,198.43,198.47,18300.0,169.1578,169.243,169.1493,169.1834,18300.0
2013-01-30 15:10:00,198.49,198.49,198.26,198.26,12300.0,169.2004,169.2004,169.0044,169.0044,12300.0
2013-01-30 15:15:00,198.28,198.3,198.13,198.24,23700.0,169.0214,169.0385,168.8935,168.9873,23700.0
2013-01-30 15:20:00,198.25,198.25,198.08,198.08,13800.0,168.9958,168.9958,168.8509,168.8509,13800.0
2013-01-30 15:25:00,198.13,198.14,198.03,198.09,18400.0,168.8935,168.9021,168.8083,168.8594,18400.0
2013-01-30 15:30:00,198.08,198.12,197.98,198.01,17000.0,168.8509,168.885,168.7657,168.7913,17000.0
2013-01-30 15:35:00,198.01,198.04,197.86,197.94,21400.0,168.7913,168.8168,168.6634,168.7316,21400.0
2013-01-30 15:40:00,197.91,197.95,197.83,197.88,29200.0,168.706,168.7401,168.6378,168.6804,29200.0
2013-01-30 15:45:00,197.84,198.06,197.84,197.99,52600.0,168.6463,168.8339,168.6463,168.7742,52600.0
2013-01-30 15:50:00,197.99,198.01,197.9,197.98,76800.0,168.7742,168.7913,168.6975,168.7657,76800.0
2013-01-30 15:55:00,197.97,198.17,197.97,198.08,104900.0,168.7572,168.9276,168.7572,168.8509,104900.0
2013-01-31 09:30:00,198.01,198.51,197.95,198.08,61800.0,168.7913,169.2175,168.7401,168.8509,61800.0
2013-01-31 09:35:00,198.05,198.1,197.89,198.08,20300.0,168.8254,168.868,168.689,168.8509,20300.0
2013-01-31 09:40:00,198.09,198.72,198.06,198.66,42400.0,168.8594,169.3965,168.8339,169.3453,42400.0
2013-01-31 09:45:00,198.61,198.98,198.58,198.84,62900.0,169.3027,169.6181,169.2771,169.4988,62900.0
2013-01-31 09:50:00,198.81,198.86,198.73,198.85,20800.0,169.4732,169.5158,169.405,169.5073,20800.0
2013-01-31 09:55:00,198.87,198.93,198.6,198.7,15200.0,169.5243,169.5755,169.2942,169.3794,15200.0
2013-01-31 10:00:00,198.7,198.73,198.54,198.54,14500.0,169.3794,169.405,169.243,169.243,14500.0
2013-01-31 10:05:00,198.53,198.64,198.53,198.59,8800.0,169.2345,169.3283,169.2345,169.2857,8800.0
2013-01-31 10:10:00,198.59,198.85,198.57,198.59,15500.0,169.2857,169.5073,169.2686,169.2857,15500.0
2013-01-31 10:15:00,198.61,198.64,198.53,198.57,15100.0,169.3027,169.3283,169.2345,169.2686,15100.0
2013-01-31 10:20:00,198.64,198.73,198.61,198.68,13200.0,169.3283,169.405,169.3027,169.3624,13200.0
2013-01-31 10:25:00,198.7,198.7,198.56,198.57,5600.0,169.3794,169.3794,169.2601,169.2686,5600.0
2013-01-31 10:30:00,198.56,198.9,198.52,198.89,41800.0,169.2601,169.5499,169.226,169.5414,41800.0
2013-01-31 10:35:00,198.89,198.92,198.77,198.79,13700.0,169.5414,169.567,169.4391,169.4562,13700.0
2013-01-31 10:40:00,198.82,198.9,198.78,198.89,12500.0,169.4817,169.5499,169.4476,169.5414,12500.0
2013-01-31 10:45:00,198.88,198.96,198.72,198.73,13800.0,169.5329,169.6011,169.3965,169.405,13800.0
2013-01-31 10:50:00,198.74,198.77,198.66,198.76,10400.0,169.4135,169.4391,169.3453,169.4306,10400.0
2013-01-31 10:55:00,198.79,198.92,198.74,198.74,16000.0,169.4562,169.567,169.4135,169.4135,16000.0
2013-01-31 11:00:00,198.73,198.79,198.66,198.67,26400.0,169.405,169.4562,169.3453,169.3539,26400.0
2013-01-31 11:05:00,198.66,198.73,198.64,198.65,62300.0,169.3453,169.405,169.3283,169.3368,62300.0
2013-01-31 11:10:00,198.64,198.64,198.49,198.53,15000.0,169.3283,169.3283,169.2004,169.2345,15000.0
2013-01-31 11:15:00,198.55,198.55,198.43,198.47,11400.0,169.2516,169.2516,169.1493,169.1834,11400.0
2013-01-31 11:20:00,198.48,198.57,198.46,198.5,8000.0,169.1919,169.2686,169.1748,169.2089,8000.0
2013-01-31 11:25:00,198.51,198.54,198.32,198.33,153900.0,169.2175,169.243,169.0555,169.064,153900.0
2013-01-31 11:30:00,198.31,198.33,198.17,198.17,91900.0,169.047,169.064,168.9276,168.9276,91900.0
2013-01-31 11:35:00,198.15,198.38,198.12,198.38,24300.0,168.9106,169.1067,168.885,169.1067,24300.0
2013-01-31 11:40:00,198.37,198.37,198.23,198.3,7800.0,169.0981,169.0981,168.9788,169.0385,7800.0
2013-01-31 11:45:00,198.33,198.46,198.3,198.46,12500.0,169.064,169.1748,169.0385,169.1748,12500.0
2013-01-31 11:50:00,198.44,198.45,198.31,198.33,12500.0,169.1578,169.1663,169.047,169.064,12500.0
2013-01-31 11:55:00,198.32,198.42,198.32,198.36,12900.0,169.0555,169.1408,169.0555,169.0896,12900.0
2013-01-31 12:00:00,198.36,198.48,198.36,198.44,11400.0,169.0896,169.1919,169.0896,169.1578,11400.0
2013-01-31 12:05:00,198.44,198.45,198.4,198.4,5200.0,169.1578,169.1663,169.1237,169.1237,5200.0
2013-01-31 12:10:00,198.47,198.6,198.46,198.6,12000.0,169.1834,169.2942,169.1748,169.2942,12000.0
2013-01-31 12:15:00,198.64,198.74,198.64,198.68,8500.0,169.3283,169.4135,169.3283,169.3624,8500.0
2013-01-31 12:20:00,198.68,198.72,198.64,198.64,4300.0,169.3624,169.3965,169.3283,169.3283,4300.0
2013-01-31 12:25:00,198.65,198.74,198.63,198.63,6300.0,169.3368,169.4135,169.3198,169.3198,6300.0
2013-01-31 12:30:00,198.63,198.66,198.59,198.66,5400.0,169.3198,169.3453,169.2857,169.3453,5400.0
2013-01-31 12:35:00,198.71,198.78,198.7,198.77,4000.0,169.388,169.4476,169.3794,169.4391,4000.0
2013-01-31 12:40:00,198.78,198.83,198.78,198.82,6300.0,169.4476,169.4903,169.4476,169.4817,6300.0
2013-01-31 12:45:00,198.85,199.01,198.85,199.01,16500.0,169.5073,169.6437,169.5073,169.6437,16500.0
2013-01-31 12:50:00,199.01,199.02,198.97,198.98,3100.0,169.6437,169.6522,169.6096,169.6181,3100.0
2013-01-31 12:55:00,198.98,198.99,198.92,198.95,2700.0,169.6181,169.6266,169.567,169.5925,2700.0
2013-01-31 13:00:00,198.95,198.96,198.81,198.82,4400.0,169.5925,169.6011,169.4732,169.4817,4400.0
2013-01-31 13:05:00,198.82,198.84,198.76,198.83,7300.0,169.4817,169.4988,169.4306,169.4903,7300.0
2013-01-31 13:10:00,198.84,198.88,198.84,198.84,4200.0,169.4988,169.5329,169.4988,169.4988,4200.0
2013-01-31 13:15:00,198.86,198.92,198.85,198.91,2300.0,169.5158,169.567,169.5073,169.5584,2300.0
2013-01-31 13:20:00,198.92,198.95,198.9,198.93,8400.0,169.567,169.5925,169.5499,169.5755,8400.0
2013-01-31 13:25:00,198.94,198.94,198.87,198.88,9600.0,169.584,169.584,169.5243,169.5329,9600.0
2013-01-31 13:30:00,198.9,198.95,198.87,198.88,15600.0,169.5499,169.5925,169.5243,169.5329,15600.0
2013-01-31 13:35:00,198.87,198.96,198.87,198.93,14000.0,169.5243,169.6011,169.5243,169.5755,14000.0
2013-01-31 13:40:00,198.93,199.02,198.93,199.0,18000.0,169.5755,169.6522,169.5755,169.6352,18000.0
2013-01-31 13:45:00,199.01,199.17,199.01,199.12,36200.0,169.6437,169.7801,169.6437,169.7375,36200.0
2013-01-31 13:50:00,199.12,199.16,199.07,199.13,27600.0,169.7375,169.7716,169.6948,169.746,27600.0
2013-01-31 13:55:00,199.12,199.16,199.09,199.12,21000.0,169.7375,169.7716,169.7119,169.7375,21000.0
2013-01-31 14:00:00,199.12,199.12,199.06,199.09,8500.0,169.7375,169.7375,169.6863,169.7119,8500.0
2013-01-31 14:05:00,199.07,199.07,199.01,199.03,8600.0,169.6948,169.6948,169.6437,169.6607,8600.0
2013-01-31 14:10:00,199.01,199.05,198.98,199.0,9600.0,169.6437,169.6778,169.6181,169.6352,9600.0
2013-01-31 14:15:00,199.02,199.05,199.02,199.04,5300.0,169.6522,169.6778,169.6522,169.6693,5300.0
2013-01-31 14:20:00,199.04,199.09,199.03,199.08,7200.0,169.6693,169.7119,169.6607,169.7034,7200.0
2013-01-31 14:25:00,199.1,199.13,199.08,199.12,12000.0,169.7204,169.746,169.7034,169.7375,12000.0
2013-01-31 14:30:00,199.11,199.2,199.08,199.19,26600.0,169.7289,169.8057,169.7034,169.7971,26600.0
2013-01-31 14:35:00,199.19,199.22,199.17,199.17,6900.0,169.7971,169.8227,169.7801,169.7801,6900.0
2013-01-31 14:40:00,199.17,199.24,199.16,199.23,10200.0,169.7801,169.8398,169.7716,169.8312,10200.0
2013-01-31 14:45:00,199.22,199.25,199.2,199.21,8300.0,169.8227,169.8483,169.8057,169.8142,8300.0
2013-01-31 14:50:00,199.21,199.24,199.19,199.22,6800.0,169.8142,169.8398,169.7971,169.8227,6800.0
2013-01-31 14:55:00,199.23,199.25,199.16,199.16,9000.0,169.8312,169.8483,169.7716,169.7716,9000.0
2013-01-31 15:00:00,199.13,199.13,198.89,198.92,21100.0,169.746,169.746,169.5414,169.567,21100.0
2013-01-31 15:05:00,198.9,198.99,198.9,198.98,12600.0,169.5499,169.6266,169.5499,169.6181,12600.0
2013-01-31 15:10:00,198.96,199.06,198.95,198.95,12900.0,169.6011,169.6863,169.5925,169.5925,12900.0
2013-01-31 15:15:00,198.93,198.97,198.88,198.96,14400.0,169.5755,169.6096,169.5329,169.6011,14400.0
2013-01-31 15:20:00,198.96,198.98,198.79,198.8,10500.0,169.6011,169.6181,169.4562,169.4647,10500.0
2013-01-31 15:25:00,198.79,198.93,198.78,198.9,26700.0,169.4562,169.5755,169.4476,169.5499,26700.0
2013-01-31 15:30:00,198.88,199.09,198.83,199.09,24000.0,169.5329,169.7119,169.4903,169.7119,24000.0
2013-01-31 15:35:00,199.08,199.13,198.98,198.99,44900.0,169.7034,169.746,169.6181,169.6266,44900.0
2013-01-31 15:40:00,198.98,199.06,198.94,198.95,45200.0,169.6181,169.6863,169.584,169.5925,45200.0
2013-01-31 15:45:00,198.95,198.99,198.86,198.87,75400.0,169.5925,169.6266,169.5158,169.5243,75400.0
2013-01-31 15:50:00,198.86,199.05,198.77,199.05,91400.0,169.5158,169.6778,169.4391,169.6778,91400.0
2013-01-31 15:55:00,199.04,199.13,198.85,198.9,140200.0,169.6693,169.746,169.5073,169.5499,140200.0
2013-02-01 09:30:00,199.72,199.72,199.24,199.58,183300.0,170.2489,170.2489,169.8398,170.1296,183300.0
2013-02-01 09:35:00,199.55,199.88,199.55,199.8,47300.0,170.104,170.3853,170.104,170.3171,47300.0
2013-02-01 09:40:00,199.81,200.15,199.81,200.0,122600.0,170.3256,170.6155,170.3256,170.4876,122600.0
2013-02-01 09:45:00,200.0,200.16,199.87,199.87,78800.0,170.4876,170.624,170.3768,170.3768,78800.0
2013-02-01 09:50:00,199.88,200.03,199.72,199.99,39800.0,170.3853,170.5132,170.2489,170.4791,39800.0
2013-02-01 09:55:00,200.01,200.11,199.71,199.75,52100.0,170.4961,170.5814,170.2404,170.2745,52100.0
2013-02-01 10:00:00,199.86,200.21,199.77,200.0,66900.0,170.3683,170.6666,170.2915,170.4876,66900.0
2013-02-01 10:05:00,199.99,200.28,199.95,200.17,42600.0,170.4791,170.7263,170.445,170.6325,42600.0
2013-02-01 10:10:00,200.16,200.16,200.01,200.01,36300.0,170.624,170.624,170.4961,170.4961,36300.0
2013-02-01 10:15:00,200.03,200.13,200.03,200.09,10400.0,170.5132,170.5984,170.5132,170.5643,10400.0
2013-02-01 10:20:00,200.05,200.18,199.94,199.96,17500.0,170.5302,170.641,170.4365,170.4535,17500.0
2013-02-01 10:25:00,199.96,200.0,199.79,199.81,20700.0,170.4535,170.4876,170.3086,170.3256,20700.0
2013-02-01 10:30:00,199.78,199.96,199.78,199.96,15600.0,170.3001,170.4535,170.3001,170.4535,15600.0
2013-02-01 10:35:00,199.93,200.01,199.91,199.95,8900.0,170.4279,170.4961,170.4109,170.445,8900.0
2013-02-01 10:40:00,199.93,200.02,199.92,200.02,10200.0,170.4279,170.5047,170.4194,170.5047,10200.0
2013-02-01 10:45:00,200.05,200.17,200.04,200.13,8200.0,170.5302,170.6325,170.5217,170.5984,8200.0
2013-02-01 10:50:00,200.13,200.13,199.98,199.98,9600.0,170.5984,170.5984,170.4706,170.4706,9600.0
2013-02-01 10:55:00,200.0,200.33,200.0,200.29,17600.0,170.4876,170.7689,170.4876,170.7348,17600.0
2013-02-01 11:00:00,200.32,200.4,200.28,200.34,14300.0,170.7604,170.8286,170.7263,170.7774,14300.0
2013-02-01 11:05:00,200.34,200.4,200.29,200.29,10400.0,170.7774,170.8286,170.7348,170.7348,10400.0
2013-02-01 11:10:00,200.35,200.41,200.34,200.37,12000.0,170.786,170.8371,170.7774,170.803,12000.0
2013-02-01 11:15:00,200.38,200.4,200.34,200.34,11800.0,170.8115,170.8286,170.7774,170.7774,11800.0
2013-02-01 11:20:00,200.35,200.39,200.32,200.34,6000.0,170.786,170.8201,170.7604,170.7774,6000.0
2013-02-01 11:25:00,200.36,200.37,200.24,200.25,4300.0,170.7945,170.803,170.6922,170.7007,4300.0
2013-02-01 11:30:00,200.23,200.34,200.22,200.34,11300.0,170.6837,170.7774,170.6751,170.7774,11300.0
2013-02-01 11:35:00,200.36,200.39,200.34,200.34,15200.0,170.7945,170.8201,170.7774,170.7774,15200.0
2013-02-01 11:40:00,200.37,200.54,200.37,200.47,39800.0,170.803,170.9479,170.803,170.8883,39800.0
2013-02-01 11:45:00,200.47,200.49,200.42,200.42,19200.0,170.8883,170.9053,170.8456,170.8456,19200.0
2013-02-01 11:50:00,200.43,200.45,200.38,200.44,10800.0,170.8542,170.8712,170.8115,170.8627,10800.0
2013-02-01 11:55:00,200.42,200.65,200.42,200.62,45300.0,170.8456,171.0417,170.8456,171.0161,45300.0
2013-02-01 12:00:00,200.63,200.66,200.57,200.58,11200.0,171.0246,171.0502,170.9735,170.982,11200.0
2013-02-01 12:05:00,200.59,200.71,200.59,200.69,17600.0,170.9905,171.0928,170.9905,171.0758,17600.0
2013-02-01 12:10:00,200.68,200.71,200.6,200.68,22600.0,171.0673,171.0928,170.9991,171.0673,22600.0
2013-02-01 12:15:00,200.7,200.73,200.68,200.68,9000.0,171.0843,171.1099,171.0673,171.0673,9000.0
2013-02-01 12:20:00,200.68,200.7,200.64,200.64,10200.0,171.0673,171.0843,171.0332,171.0332,10200.0
2013-02-01 12:25:00,200.63,200.73,200.63,200.73,5300.0,171.0246,171.1099,171.0246,171.1099,5300.0
2013-02-01 12:30:00,200.74,200.82,200.69,200.69,35400.0,171.1184,171.1866,171.0758,171.0758,35400.0
2013-02-01 12:35:00,200.7,200.7,200.46,200.46,31900.0,171.0843,171.0843,170.8797,170.8797,31900.0
2013-02-01 12:40:00,200.48,200.54,200.41,200.53,13200.0,170.8968,170.9479,170.8371,170.9394,13200.0
2013-02-01 12:45:00,200.55,200.57,200.48,200.49,3500.0,170.9564,170.9735,170.8968,170.9053,3500.0
2013-02-01 12:50:00,200.47,200.54,200.46,200.54,1300.0,170.8883,170.9479,170.8797,170.9479,1300.0
2013-02-01 12:55:00,200.54,200.6,200.54,200.57,5700.0,170.9479,170.9991,170.9479,170.9735,5700.0
2013-02-01 13:00:00,200.57,200.62,200.53,200.55,6000.0,170.9735,171.0161,170.9394,170.9564,6000.0
2013-02-01 13:05:00,200.51,200.61,200.5,200.58,7000.0,170.9223,171.0076,170.9138,170.982,7000.0
2013-02-01 13:10:00,200.58,200.67,200.58,200.67,7000.0,170.982,171.0587,170.982,171.0587,7000.0
2013-02-01 13:15:00,200.66,200.66,200.53,200.54,14600.0,171.0502,171.0502,170.9394,170.9479,14600.0
2013-02-01 13:20:00,200.54,200.54,200.39,200.47,16200.0,170.9479,170.9479,170.8201,170.8883,16200.0
2013-02-01 13:25:00,200.46,200.51,200.45,200.49,6600.0,170.8797,170.9223,170.8712,170.9053,6600.0
2013-02-01 13:30:00,200.51,200.58,200.49,200.56,7100.0,170.9223,170.982,170.9053,170.965,7100.0
2013-02-01 13:35:00,200.58,200.62,200.52,200.56,14300.0,170.982,171.0161,170.9309,170.965,14300.0
2013-02-01 13:40:00,200.54,200.59,200.54,200.59,25800.0,170.9479,170.9905,170.9479,170.9905,25800.0
2013-02-01 13:45:00,200.61,200.67,200.61,200.61,56800.0,171.0076,171.0587,171.0076,171.0076,56800.0
2013-02-01 13:50:00,200.62,200.65,200.59,200.62,13500.0,171.0161,171.0417,170.9905,171.0161,13500.0
2013-02-01 13:55:00,200.61,200.64,200.55,200.63,13800.0,171.0076,171.0332,170.9564,171.0246,13800.0
2013-02-01 14:00:00,200.61,200.63,200.52,200.52,7200.0,171.0076,171.0246,170.9309,170.9309,7200.0
2013-02-01 14:05:00,200.54,200.57,200.54,200.55,4800.0,170.9479,170.9735,170.9479,170.9564,4800.0
2013-02-01 14:10:00,200.54,200.55,200.48,200.5,5600.0,170.9479,170.9564,170.8968,170.9138,5600.0
2013-02-01 14:15:00,200.48,200.55,200.43,200.55,4800.0,170.8968,170.9564,170.8542,170.9564,4800.0
2013-02-01 14:20:00,200.56,200.62,200.56,200.62,9700.0,170.965,171.0161,170.965,171.0161,9700.0
2013-02-01 14:25:00,200.61,200.61,200.55,200.59,5300.0,171.0076,171.0076,170.9564,170.9905,5300.0
2013-02-01 14:30:00,200.6,200.6,200.49,200.53,23500.0,170.9991,170.9991,170.9053,170.9394,23500.0
2013-02-01 14:35:00,200.55,200.58,200.53,200.58,5700.0,170.9564,170.982,170.9394,170.982,5700.0
2013-02-01 14:40:00,200.57,200.64,200.57,200.63,104100.0,170.9735,171.0332,170.9735,171.0246,104100.0
2013-02-01 14:45:00,200.62,200.64,200.55,200.56,17400.0,171.0161,171.0332,170.9564,170.965,17400.0
2013-02-01 14:50:00,200.54,200.56,200.51,200.53,5400.0,170.9479,170.965,170.9223,170.9394,5400.0
2013-02-01 14:55:00,200.51,200.51,200.31,200.36,18700.0,170.9223,170.9223,170.7519,170.7945,18700.0
2013-02-01 15:00:00,200.4,200.48,200.39,200.47,7700.0,170.8286,170.8968,170.8201,170.8883,7700.0
2013-02-01 15:05:00,200.47,200.47,200.41,200.42,5600.0,170.8883,170.8883,170.8371,170.8456,5600.0
2013-02-01 15:10:00,200.42,200.48,200.42,200.45,4800.0,170.8456,170.8968,170.8456,170.8712,4800.0
2013-02-01 15:15:00,200.46,200.46,200.38,200.39,9300.0,170.8797,170.8797,170.8115,170.8201,9300.0
2013-02-01 15:20:00,200.36,200.42,200.26,200.28,18000.0,170.7945,170.8456,170.7092,170.7263,18000.0
2013-02-01 15:25:00,200.28,200.35,200.28,200.31,22700.0,170.7263,170.786,170.7263,170.7519,22700.0
2013-02-01 15:30:00,200.3,200.42,200.25,200.4,44700.0,170.7433,170.8456,170.7007,170.8286,44700.0
2013-02-01 15:35:00,200.41,200.44,200.37,200.37,12600.0,170.8371,170.8627,170.803,170.803,12600.0
2013-02-01 15:40:00,200.36,200.55,200.36,200.52,37200.0,170.7945,170.9564,170.7945,170.9309,37200.0
2013-02-01 15:45:00,200.52,200.61,200.51,200.54,59800.0,170.9309,171.0076,170.9223,170.9479,59800.0
2013-02-01 15:50:00,200.54,200.55,200.38,200.39,95900.0,170.9479,170.9564,170.8115,170.8201,95900.0
2013-02-01 15:55:00,200.4,200.42,200.29,200.35,244300.0,170.8286,170.8456,170.7348,170.786,244300.0
2013-02-04 09:30:00,199.32,199.48,199.27,199.41,59900.0,169.9079,170.0443,169.8653,169.9847,59900.0
2013-02-04 09:35:00,199.42,199.71,199.37,199.69,44200.0,169.9932,170.2404,169.9506,170.2233,44200.0
2013-02-04 09:40:00,199.72,199.95,199.65,199.86,73200.0,170.2489,170.445,170.1893,170.3683,73200.0
2013-02-04 09:45:00,199.9,199.98,199.67,199.83,60800.0,170.4024,170.4706,170.2063,170.3427,60800.0
2013-02-04 09:50:00,199.79,200.12,199.79,200.09,23900.0,170.3086,170.5899,170.3086,170.5643,23900.0
2013-02-04 09:55:00,200.09,200.17,200.04,200.12,18700.0,170.5643,170.6325,170.5217,170.5899,18700.0
2013-02-04 10:00:00,200.05,200.16,199.89,199.89,14100.0,170.5302,170.624,170.3938,170.3938,14100.0
2013-02-04 10:05:00,199.92,200.16,199.87,200.08,22200.0,170.4194,170.624,170.3768,170.5558,22200.0
2013-02-04 10:10:00,200.05,200.08,199.86,199.91,26300.0,170.5302,170.5558,170.3683,170.4109,26300.0
2013-02-04 10:15:00,199.92,199.92,199.65,199.65,26300.0,170.4194,170.4194,170.1893,170.1893,26300.0
2013-02-04 10:20:00,199.69,199.79,199.65,199.67,26900.0,170.2233,170.3086,170.1893,170.2063,26900.0
2013-02-04 10:25:00,199.65,199.7,199.5,199.69,32500.0,170.1893,170.2319,170.0614,170.2233,32500.0
2013-02-04 10:30:00,199.63,199.63,199.47,199.48,26200.0,170.1722,170.1722,170.0358,170.0443,26200.0
2013-02-04 10:35:00,199.48,199.56,199.33,199.35,54500.0,170.0443,170.1125,169.9165,169.9335,54500.0
2013-02-04 10:40:00,199.35,199.43,199.17,199.26,27700.0,169.9335,170.0017,169.7801,169.8568,27700.0
2013-02-04 10:45:00,199.32,199.34,199.23,199.3,12900.0,169.9079,169.925,169.8312,169.8909,12900.0
2013-02-04 10:50:00,199.27,199.3,199.15,199.16,7800.0,169.8653,169.8909,169.763,169.7716,7800.0
2013-02-04 10:55:00,199.13,199.22,199.08,199.09,10100.0,169.746,169.8227,169.7034,169.7119,10100.0
2013-02-04 11:00:00,199.09,199.12,198.94,199.07,15400.0,169.7119,169.7375,169.584,169.6948,15400.0
2013-02-04 11:05:00,199.06,199.09,198.99,199.02,6900.0,169.6863,169.7119,169.6266,169.6522,6900.0
2013-02-04 11:10:00,199.03,199.14,199.03,199.08,19800.0,169.6607,169.7545,169.6607,169.7034,19800.0
2013-02-04 11:15:00,199.06,199.07,198.93,199.0,22700.0,169.6863,169.6948,169.5755,169.6352,22700.0
2013-02-04 11:20:00,198.96,199.05,198.95,198.96,27500.0,169.6011,169.6778,169.5925,169.6011,27500.0
2013-02-04 11:25:00,198.98,198.99,198.74,198.77,41500.0,169.6181,169.6266,169.4135,169.4391,41500.0
2013-02-04 11:30:00,198.7,198.75,198.6,198.73,15000.0,169.3794,169.4221,169.2942,169.405,15000.0
2013-02-04 11:35:00,198.71,198.74,198.5,198.51,27800.0,169.388,169.4135,169.2089,169.2175,27800.0
2013-02-04 11:40:00,198.55,198.56,198.3,198.34,46200.0,169.2516,169.2601,169.0385,169.0726,46200.0
2013-02-04 11:45:00,198.39,198.54,198.38,198.53,65300.0,169.1152,169.243,169.1067,169.2345,65300.0
2013-02-04 11:50:00,198.53,198.56,198.44,198.51,25100.0,169.2345,169.2601,169.1578,169.2175,25100.0
2013-02-04 11:55:00,198.49,198.51,198.37,198.42,14600.0,169.2004,169.2175,169.0981,169.1408,14600.0
2013-02-04 12:00:00,198.35,198.39,198.33,198.33,6800.0,169.0811,169.1152,169.064,169.064,6800.0
2013-02-04 12:05:00,198.32,198.37,198.03,198.15,24200.0,169.0555,169.0981,168.8083,168.9106,24200.0
2013-02-04 12:10:00,198.15,198.35,198.14,198.32,16700.0,168.9106,169.0811,168.9021,169.0555,16700.0
2013-02-04 12:15:00,198.3,198.34,198.29,198.33,21700.0,169.0385,169.0726,169.0299,169.064,21700.0
2013-02-04 12:20:00,198.34,198.4,198.28,198.4,46600.0,169.0726,169.1237,169.0214,169.1237,46600.0
2013-02-04 12:25:00,198.44,198.6,198.44,198.59,23100.0,169.1578,169.2942,169.1578,169.2857,23100.0
2013-02-04 12:30:00,198.58,198.66,198.58,198.61,12400.0,169.2771,169.3453,169.2771,169.3027,12400.0
2013-02-04 12:35:00,198.59,198.72,198.56,198.72,9900.0,169.2857,169.3965,169.2601,169.3965,9900.0
2013-02-04 12:40:00,198.73,198.76,198.68,198.74,14300.0,169.405,169.4306,169.3624,169.4135,14300.0
2013-02-04 12:45:00,198.75,198.76,198.71,198.74,10700.0,169.4221,169.4306,169.388,169.4135,10700.0
2013-02-04 12:50:00,198.77,198.78,198.66,198.67,8400.0,169.4391,169.4476,169.3453,169.3539,8400.0
2013-02-04 12:55:00,198.63,198.67,198.59,198.61,8300.0,169.3198,169.3539,169.2857,169.3027,8300.0
2013-02-04 13:00:00,198.59,198.65,198.55,198.64,12000.0,169.2857,169.3368,169.2516,169.3283,12000.0
2013-02-04 13:05:00,198.62,198.73,198.62,198.72,5500.0,169.3112,169.405,169.3112,169.3965,5500.0
2013-02-04 13:10:00,198.68,198.77,198.68,198.7,6000.0,169.3624,169.4391,169.3624,169.3794,6000.0
2013-02-04 13:15:00,198.72,198.72,198.57,198.71,8300.0,169.3965,169.3965,169.2686,169.388,8300.0
2013-02-04 13:20:00,198.69,198.8,198.68,198.8,13400.0,169.3709,169.4647,169.3624,169.4647,13400.0
2013-02-04 13:25:00,198.79,198.82,198.64,198.64,26600.0,169.4562,169.4817,169.3283,169.3283,26600.0
2013-02-04 13:30:00,198.65,198.67,198.53,198.59,13900.0,169.3368,169.3539,169.2345,169.2857,13900.0
2013-02-04 13:35:00,198.58,198.61,198.56,198.6,4600.0,169.2771,169.3027,169.2601,169.2942,4600.0
2013-02-04 13:40:00,198.6,198.65,198.52,198.53,5900.0,169.2942,169.3368,169.226,169.2345,5900.0
2013-02-04 13:45:00,198.52,198.55,198.4,198.54,26100.0,169.226,169.2516,169.1237,169.243,26100.0
2013-02-04 13:50:00,198.53,198.57,198.48,198.55,8800.0,169.2345,169.2686,169.1919,169.2516,8800.0
2013-02-04 13:55:00,198.56,198.67,198.53,198.63,9700.0,169.2601,169.3539,169.2345,169.3198,9700.0
2013-02-04 14:00:00,198.63,198.67,198.54,198.65,14600.0,169.3198,169.3539,169.243,169.3368,14600.0
2013-02-04 14:05:00,198.66,198.68,198.61,198.62,34800.0,169.3453,169.3624,169.3027,169.3112,34800.0
2013-02-04 14:10:00,198.63,198.73,198.63,198.7,20600.0,169.3198,169.405,169.3198,169.3794,20600.0
2013-02-04 14:15:00,198.68,198.73,198.64,198.67,12900.0,169.3624,169.405,169.3283,169.3539,12900.0
2013-02-04 14:20:00,198.68,198.76,198.63,198.69,13000.0,169.3624,169.4306,169.3198,169.3709,13000.0
2013-02-04 14:25:00,198.65,198.87,198.59,198.87,25000.0,169.3368,169.5243,169.2857,169.5243,25000.0
2013-02-04 14:30:00,198.9,198.91,198.8,198.83,27500.0,169.5499,169.5584,169.4647,169.4903,27500.0
2013-02-04 14:35:00,198.82,198.86,198.77,198.82,7500.0,169.4817,169.5158,169.4391,169.4817,7500.0
2013-02-04 14:40:00,198.81,198.93,198.78,198.92,27500.0,169.4732,169.5755,169.4476,169.567,27500.0
2013-02-04 14:45:00,198.91,198.91,198.81,198.81,7200.0,169.5584,169.5584,169.4732,169.4732,7200.0
2013-02-04 14:50:00,198.83,198.88,198.73,198.84,4900.0,169.4903,169.5329,169.405,169.4988,4900.0
2013-02-04 14:55:00,198.83,199.06,198.83,199.02,13700.0,169.4903,169.6863,169.4903,169.6522,13700.0
2013-02-04 15:00:00,198.94,198.95,198.86,198.87,7700.0,169.584,169.5925,169.5158,169.5243,7700.0
2013-02-04 15:05:00,198.89,198.89,198.82,198.82,11600.0,169.5414,169.5414,169.4817,169.4817,11600.0
2013-02-04 15:10:00,198.82,198.86,198.77,198.84,11800.0,169.4817,169.5158,169.4391,169.4988,11800.0
2013-02-04 15:15:00,198.83,198.86,198.77,198.86,18300.0,169.4903,169.5158,169.4391,169.5158,18300.0
2013-02-04 15:20:00,198.84,198.84,198.72,198.73,8000.0,169.4988,169.4988,169.3965,169.405,8000.0
2013-02-04 15:25:00,198.75,199.0,198.73,198.89,22900.0,169.4221,169.6352,169.405,169.5414,22900.0
2013-02-04 15:30:00,198.88,198.88,198.72,198.72,28000.0,169.5329,169.5329,169.3965,169.3965,28000.0
2013-02-04 15:35:00,198.72,198.75,198.61,198.67,94700.0,169.3965,169.4221,169.3027,169.3539,94700.0
2013-02-04 15:40:00,198.66,198.74,198.56,198.65,19100.0,169.3453,169.4135,169.2601,169.3368,19100.0
2013-02-04 15:45:00,198.61,198.71,198.54,198.55,42000.0,169.3027,169.388,169.243,169.2516,42000.0
2013-02-04 15:50:00,198.53,198.62,198.41,198.6,67800.0,169.2345,169.3112,169.1322,169.2942,67800.0
2013-02-04 15:55:00,198.58,198.62,198.47,198.59,200500.0,169.2771,169.3112,169.1834,169.2857,200500.0
2013-02-05 09:30:00,199.48,199.69,199.2,199.26,70400.0,170.0443,170.2233,169.8057,169.8568,70400.0
2013-02-05 09:35:00,199.21,199.34,199.14,199.21,23800.0,169.8142,169.925,169.7545,169.8142,23800.0
2013-02-05 09:40:00,199.21,199.28,199.06,199.22,27200.0,169.8142,169.8738,169.6863,169.8227,27200.0
2013-02-05 09:45:00,199.25,199.44,199.16,199.41,30300.0,169.8483,170.0102,169.7716,169.9847,30300.0
2013-02-05 09:50:00,199.46,199.73,199.46,199.63,34300.0,170.0273,170.2574,170.0273,170.1722,34300.0
2013-02-05 09:55:00,199.62,199.8,199.51,199.51,36600.0,170.1637,170.3171,170.0699,170.0699,36600.0
2013-02-05 10:00:00,199.53,199.81,199.42,199.78,29600.0,170.087,170.3256,169.9932,170.3001,29600.0
2013-02-05 10:05:00,199.76,199.9,199.72,199.73,35700.0,170.283,170.4024,170.2489,170.2574,35700.0
2013-02-05 10:10:00,199.71,199.72,199.58,199.68,14600.0,170.2404,170.2489,170.1296,170.2148,14600.0
2013-02-05 10:15:00,199.7,199.72,199.5,199.5,16300.0,170.2319,170.2489,170.0614,170.0614,16300.0
2013-02-05 10:20:00,199.47,199.55,199.44,199.55,8500.0,170.0358,170.104,170.0102,170.104,8500.0
2013-02-05 10:25:00,199.55,199.73,199.53,199.54,20600.0,170.104,170.2574,170.087,170.0955,20600.0
2013-02-05 10:30:00,199.61,199.64,199.47,199.64,9600.0,170.1552,170.1807,170.0358,170.1807,9600.0
2013-02-05 10:35:00,199.64,199.81,199.63,199.81,23900.0,170.1807,170.3256,170.1722,170.3256,23900.0
2013-02-05 10:40:00,199.83,199.93,199.79,199.86,48700.0,170.3427,170.4279,170.3086,170.3683,48700.0
2013-02-05 10:45:00,199.85,199.89,199.81,199.87,7300.0,170.3597,170.3938,170.3256,170.3768,7300.0
2013-02-05 10:50:00,199.88,199.91,199.8,199.82,8400.0,170.3853,170.4109,170.3171,170.3342,8400.0
2013-02-05 10:55:00,199.83,199.9,199.8,199.8,21000.0,170.3427,170.4024,170.3171,170.3171,21000.0
2013-02-05 11:00:00,199.81,199.93,199.81,199.85,7600.0,170.3256,170.4279,170.3256,170.3597,7600.0
2013-02-05 11:05:00,199.87,199.88,199.67,199.71,17300.0,170.3768,170.3853,170.2063,170.2404,17300.0
2013-02-05 11:10:00,199.74,199.81,199.74,199.78,14600.0,170.266,170.3256,170.266,170.3001,14600.0
2013-02-05 11:15:00,199.76,199.76,199.58,199.58,15500.0,170.283,170.283,170.1296,170.1296,15500.0
2013-02-05 11:20:00,199.57,199.61,199.5,199.6,41900.0,170.1211,170.1552,170.0614,170.1466,41900.0
2013-02-05 11:25:00,199.62,199.69,199.6,199.69,10900.0,170.1637,170.2233,170.1466,170.2233,10900.0
2013-02-05 11:30:00,199.66,199.76,199.61,199.74,10100.0,170.1978,170.283,170.1552,170.266,10100.0
2013-02-05 11:35:00,199.74,199.82,199.63,199.63,8500.0,170.266,170.3342,170.1722,170.1722,8500.0
2013-02-05 11:40:00,199.63,199.7,199.51,199.52,13200.0,170.1722,170.2319,170.0699,170.0784,13200.0
2013-02-05 11:45:00,199.51,199.63,199.51,199.61,37400.0,170.0699,170.1722,170.0699,170.1552,37400.0
2013-02-05 11:50:00,199.61,199.64,199.58,199.62,4300.0,170.1552,170.1807,170.1296,170.1637,4300.0
2013-02-05 11:55:00,199.63,199.65,199.54,199.65,10800.0,170.1722,170.1893,170.0955,170.1893,10800.0
2013-02-05 12:00:00,199.64,199.72,199.58,199.7,13300.0,170.1807,170.2489,170.1296,170.2319,13300.0
2013-02-05 12:05:00,199.7,199.74,199.63,199.63,10100.0,170.2319,170.266,170.1722,170.1722,10100.0
2013-02-05 12:10:00,199.66,199.79,199.66,199.69,10500.0,170.1978,170.3086,170.1978,170.2233,10500.0
2013-02-05 12:15:00,199.71,199.73,199.66,199.72,3400.0,170.2404,170.2574,170.1978,170.2489,3400.0
2013-02-05 12:20:00,199.69,199.69,199.56,199.62,40900.0,170.2233,170.2233,170.1125,170.1637,40900.0
2013-02-05 12:25:00,199.64,199.64,199.48,199.48,10200.0,170.1807,170.1807,170.0443,170.0443,10200.0
2013-02-05 12:30:00,199.48,199.6,199.48,199.58,13500.0,170.0443,170.1466,170.0443,170.1296,13500.0
2013-02-05 12:35:00,199.58,199.61,199.58,199.6,1100.0,170.1296,170.1552,170.1296,170.1466,1100.0
2013-02-05 12:40:00,199.56,199.6,199.55,199.58,10700.0,170.1125,170.1466,170.104,170.1296,10700.0
2013-02-05 12:45:00,199.61,199.76,199.61,199.73,17000.0,170.1552,170.283,170.1552,170.2574,17000.0
2013-02-05 12:50:00,199.73,199.75,199.67,199.72,7900.0,170.2574,170.2745,170.2063,170.2489,7900.0
2013-02-05 12:55:00,199.7,199.79,199.7,199.79,12800.0,170.2319,170.3086,170.2319,170.3086,12800.0
2013-02-05 13:00:00,199.79,199.81,199.71,199.75,36200.0,170.3086,170.3256,170.2404,170.2745,36200.0
2013-02-05 13:05:00,199.76,199.79,199.74,199.78,7700.0,170.283,170.3086,170.266,170.3001,7700.0
2013-02-05 13:10:00,199.8,199.82,199.75,199.8,10100.0,170.3171,170.3342,170.2745,170.3171,10100.0
2013-02-05 13:15:00,199.79,199.79,199.67,199.68,9100.0,170.3086,170.3086,170.2063,170.2148,9100.0
2013-02-05 13:20:00,199.67,199.71,199.63,199.68,8000.0,170.2063,170.2404,170.1722,170.2148,8000.0
2013-02-05 13:25:00,199.71,199.91,199.71,199.91,33800.0,170.2404,170.4109,170.2404,170.4109,33800.0
2013-02-05 13:30:00,199.9,199.99,199.88,199.91,20800.0,170.4024,170.4791,170.3853,170.4109,20800.0
2013-02-05 13:35:00,199.93,200.01,199.93,199.93,7500.0,170.4279,170.4961,170.4279,170.4279,7500.0
2013-02-05 13:40:00,199.97,199.99,199.96,199.97,7800.0,170.462,170.4791,170.4535,170.462,7800.0
2013-02-05 13:45:00,199.96,200.06,199.95,200.01,25700.0,170.4535,170.5388,170.445,170.4961,25700.0
2013-02-05 13:50:00,200.01,200.04,199.99,200.0,7200.0,170.4961,170.5217,170.4791,170.4876,7200.0
2013-02-05 13:55:00,199.99,200.0,199.88,199.89,56600.0,170.4791,170.4876,170.3853,170.3938,56600.0
2013-02-05 14:00:00,199.91,199.97,199.91,199.95,6200.0,170.4109,170.462,170.4109,170.445,6200.0
2013-02-05 14:05:00,199.97,200.07,199.97,200.01,20900.0,170.462,170.5473,170.462,170.4961,20900.0
2013-02-05 14:10:00,200.0,200.04,199.99,200.02,4100.0,170.4876,170.5217,170.4791,170.5047,4100.0
2013-02-05 14:15:00,200.05,200.18,200.05,200.15,9800.0,170.5302,170.641,170.5302,170.6155,9800.0
2013-02-05 14:20:00,200.15,200.15,199.93,199.99,455000.0,170.6155,170.6155,170.4279,170.4791,455000.0
2013-02-05 14:25:00,199.97,199.99,199.95,199.97,34000.0,170.462,170.4791,170.445,170.462,34000.0
2013-02-05 14:30:00,199.97,200.02,199.95,199.98,171200.0,170.462,170.5047,170.445,170.4706,171200.0
2013-02-05 14:35:00,199.98,200.04,199.97,200.01,101300.0,170.4706,170.5217,170.462,170.4961,101300.0
2013-02-05 14:40:00,200.03,200.12,200.02,200.12,6400.0,170.5132,170.5899,170.5047,170.5899,6400.0
2013-02-05 14:45:00,200.12,200.22,200.12,200.16,21000.0,170.5899,170.6751,170.5899,170.624,21000.0
2013-02-05 14:50:00,200.16,200.32,200.16,200.25,28100.0,170.624,170.7604,170.624,170.7007,28100.0
2013-02-05 14:55:00,200.24,200.24,200.18,200.22,4000.0,170.6922,170.6922,170.641,170.6751,4000.0
2013-02-05 15:00:00,200.2,200.25,200.16,200.21,7300.0,170.6581,170.7007,170.624,170.6666,7300.0
2013-02-05 15:05:00,200.18,200.2,200.08,200.17,64100.0,170.641,170.6581,170.5558,170.6325,64100.0
2013-02-05 15:10:00,200.16,200.27,200.16,200.27,7700.0,170.624,170.7178,170.624,170.7178,7700.0
2013-02-05 15:15:00,200.31,200.36,200.21,200.21,15500.0,170.7519,170.7945,170.6666,170.6666,15500.0
2013-02-05 15:20:00,200.2,200.3,200.18,200.2,22600.0,170.6581,170.7433,170.641,170.6581,22600.0
2013-02-05 15:25:00,200.21,200.23,200.12,200.2,21900.0,170.6666,170.6837,170.5899,170.6581,21900.0
2013-02-05 15:30:00,200.21,200.31,200.19,200.24,15100.0,170.6666,170.7519,170.6496,170.6922,15100.0
2013-02-05 15:35:00,200.23,200.24,200.13,200.16,29500.0,170.6837,170.6922,170.5984,170.624,29500.0
2013-02-05 15:40:00,200.18,200.2,200.08,200.11,54400.0,170.641,170.6581,170.5558,170.5814,54400.0
2013-02-05 15:45:00,200.11,200.11,200.02,200.08,62700.0,170.5814,170.5814,170.5047,170.5558,62700.0
2013-02-05 15:50:00,200.08,200.09,199.9,199.9,91700.0,170.5558,170.5643,170.4024,170.4024,91700.0
2013-02-05 15:55:00,199.91,200.06,199.87,199.88,202000.0,170.4109,170.5388,170.3768,170.3853,202000.0
2013-02-06 09:30:00,199.43,199.79,199.29,199.33,58500.0,170.0017,170.3086,169.8824,169.9165,58500.0
2013-02-06 09:35:00,199.38,199.75,199.34,199.74,29400.0,169.9591,170.2745,169.925,170.266,29400.0
2013-02-06 09:40:00,199.75,199.9,199.74,199.82,39000.0,170.2745,170.4024,170.266,170.3342,39000.0
2013-02-06 09:45:00,199.83,199.83,199.48,199.81,62900.0,170.3427,170.3427,170.0443,170.3256,62900.0
2013-02-06 09:50:00,199.82,200.07,199.82,199.99,32100.0,170.3342,170.5473,170.3342,170.4791,32100.0
2013-02-06 09:55:00,200.01,200.23,200.01,200.19,35300.0,170.4961,170.6837,170.4961,170.6496,35300.0
2013-02-06 10:00:00,200.14,200.21,199.99,200.07,10800.0,170.6069,170.6666,170.4791,170.5473,10800.0
2013-02-06 10:05:00,200.05,200.14,199.93,200.1,29700.0,170.5302,170.6069,170.4279,170.5728,29700.0
2013-02-06 10:10:00,200.12,200.28,200.12,200.25,16100.0,170.5899,170.7263,170.5899,170.7007,16100.0
2013-02-06 10:15:00,200.21,200.21,200.01,200.1,15500.0,170.6666,170.6666,170.4961,170.5728,15500.0
2013-02-06 10:20:00,200.09,200.2,200.02,200.16,21000.0,170.5643,170.6581,170.5047,170.624,21000.0
2013-02-06 10:25:00,200.17,200.28,200.12,200.23,8700.0,170.6325,170.7263,170.5899,170.6837,8700.0
2013-02-06 10:30:00,200.23,200.33,199.98,200.01,41600.0,170.6837,170.7689,170.4706,170.4961,41600.0
2013-02-06 10:35:00,200.01,200.12,199.99,200.04,19100.0,170.4961,170.5899,170.4791,170.5217,19100.0
2013-02-06 10:40:00,200.06,200.11,200.03,200.06,10200.0,170.5388,170.5814,170.5132,170.5388,10200.0
2013-02-06 10:45:00,200.07,200.16,200.03,200.08,17600.0,170.5473,170.624,170.5132,170.5558,17600.0
2013-02-06 10:50:00,200.1,200.24,200.05,200.17,19800.0,170.5728,170.6922,170.5302,170.6325,19800.0
2013-02-06 10:55:00,200.17,200.17,200.04,200.1,10700.0,170.6325,170.6325,170.5217,170.5728,10700.0
2013-02-06 11:00:00,200.14,200.31,200.14,200.27,9100.0,170.6069,170.7519,170.6069,170.7178,9100.0
2013-02-06 11:05:00,200.28,200.33,200.25,200.26,15000.0,170.7263,170.7689,170.7007,170.7092,15000.0
2013-02-06 11:10:00,200.23,200.42,200.23,200.42,16300.0,170.6837,170.8456,170.6837,170.8456,16300.0
2013-02-06 11:15:00,200.41,200.57,200.41,200.52,32100.0,170.8371,170.9735,170.8371,170.9309,32100.0
2013-02-06 11:20:00,200.54,200.63,200.53,200.62,36500.0,170.9479,171.0246,170.9394,171.0161,36500.0
2013-02-06 11:25:00,200.59,200.61,200.51,200.57,5400.0,170.9905,171.0076,170.9223,170.9735,5400.0
2013-02-06 11:30:00,200.57,200.61,200.48,200.5,13200.0,170.9735,171.0076,170.8968,170.9138,13200.0
2013-02-06 11:35:00,200.47,200.5,200.38,200.4,12500.0,170.8883,170.9138,170.8115,170.8286,12500.0
2013-02-06 11:40:00,200.48,200.59,200.47,200.52,5800.0,170.8968,170.9905,170.8883,170.9309,5800.0
2013-02-06 11:45:00,200.5,200.56,200.49,200.49,8100.0,170.9138,170.965,170.9053,170.9053,8100.0
2013-02-06 11:50:00,200.49,200.58,200.49,200.53,8100.0,170.9053,170.982,170.9053,170.9394,8100.0
2013-02-06 11:55:00,200.56,200.7,200.56,200.68,10100.0,170.965,171.0843,170.965,171.0673,10100.0
2013-02-06 12:00:00,200.72,200.72,200.59,200.59,4500.0,171.1014,171.1014,170.9905,170.9905,4500.0
2013-02-06 12:05:00,200.58,200.74,200.58,200.73,5500.0,170.982,171.1184,170.982,171.1099,5500.0
2013-02-06 12:10:00,200.71,200.91,200.69,200.89,29200.0,171.0928,171.2633,171.0758,171.2463,29200.0
2013-02-06 12:15:00,200.88,200.91,200.86,200.86,28500.0,171.2377,171.2633,171.2207,171.2207,28500.0
2013-02-06 12:20:00,200.85,200.93,200.83,200.92,7500.0,171.2122,171.2804,171.1951,171.2718,7500.0
2013-02-06 12:25:00,200.93,200.93,200.78,200.84,7100.0,171.2804,171.2804,171.1525,171.2037,7100.0
2013-02-06 12:30:00,200.77,200.81,200.77,200.81,3900.0,171.144,171.1781,171.144,171.1781,3900.0
2013-02-06 12:35:00,200.81,200.97,200.8,200.88,11400.0,171.1781,171.3145,171.1696,171.2377,11400.0
2013-02-06 12:40:00,200.84,200.95,200.79,200.93,11200.0,171.2037,171.2974,171.161,171.2804,11200.0
2013-02-06 12:45:00,200.97,200.97,200.78,200.8,10500.0,171.3145,171.3145,171.1525,171.1696,10500.0
2013-02-06 12:50:00,200.8,200.84,200.73,200.75,51100.0,171.1696,171.2037,171.1099,171.1269,51100.0
2013-02-06 12:55:00,200.73,200.73,200.54,200.55,27400.0,171.1099,171.1099,170.9479,170.9564,27400.0
2013-02-06 13:00:00,200.58,200.58,200.42,200.52,10000.0,170.982,170.982,170.8456,170.9309,10000.0
2013-02-06 13:05:00,200.48,200.53,200.39,200.44,11000.0,170.8968,170.9394,170.8201,170.8627,11000.0
2013-02-06 13:10:00,200.4,200.51,200.4,200.51,31900.0,170.8286,170.9223,170.8286,170.9223,31900.0
2013-02-06 13:15:00,200.51,200.55,200.49,200.54,8300.0,170.9223,170.9564,170.9053,170.9479,8300.0
2013-02-06 13:20:00,200.53,200.56,200.31,200.31,86000.0,170.9394,170.965,170.7519,170.7519,86000.0
2013-02-06 13:25:00,200.28,200.35,200.22,200.22,38200.0,170.7263,170.786,170.6751,170.6751,38200.0
2013-02-06 13:30:00,200.22,200.26,200.1,200.24,83800.0,170.6751,170.7092,170.5728,170.6922,83800.0
2013-02-06 13:35:00,200.26,200.26,200.2,200.23,9200.0,170.7092,170.7092,170.6581,170.6837,9200.0
2013-02-06 13:40:00,200.23,200.26,200.2,200.26,9700.0,170.6837,170.7092,170.6581,170.7092,9700.0
2013-02-06 13:45:00,200.26,200.36,200.26,200.36,3700.0,170.7092,170.7945,170.7092,170.7945,3700.0
2013-02-06 13:50:00,200.32,200.35,200.2,200.24,93900.0,170.7604,170.786,170.6581,170.6922,93900.0
2013-02-06 13:55:00,200.24,200.27,200.19,200.19,26200.0,170.6922,170.7178,170.6496,170.6496,26200.0
2013-02-06 14:00:00,200.17,200.22,200.15,200.2,44700.0,170.6325,170.6751,170.6155,170.6581,44700.0
2013-02-06 14:05:00,200.2,200.24,200.17,200.21,17500.0,170.6581,170.6922,170.6325,170.6666,17500.0
2013-02-06 14:10:00,200.21,200.27,200.2,200.26,14800.0,170.6666,170.7178,170.6581,170.7092,14800.0
2013-02-06 14:15:00,200.25,200.28,200.21,200.23,23300.0,170.7007,170.7263,170.6666,170.6837,23300.0
2013-02-06 14:20:00,200.21,200.38,200.21,200.33,16200.0,170.6666,170.8115,170.6666,170.7689,16200.0
2013-02-06 14:25:00,200.34,200.35,200.29,200.29,10100.0,170.7774,170.786,170.7348,170.7348,10100.0
2013-02-06 14:30:00,200.32,200.45,200.32,200.4,9200.0,170.7604,170.8712,170.7604,170.8286,9200.0
2013-02-06 14:35:00,200.36,200.37,200.27,200.37,19700.0,170.7945,170.803,170.7178,170.803,19700.0
2013-02-06 14:40:00,200.42,200.51,200.39,200.46,12100.0,170.8456,170.9223,170.8201,170.8797,12100.0
2013-02-06 14:45:00,200.47,200.49,200.44,200.48,6200.0,170.8883,170.9053,170.8627,170.8968,6200.0
2013-02-06 14:50:00,200.44,200.45,200.34,200.34,21000.0,170.8627,170.8712,170.7774,170.7774,21000.0
2013-02-06 14:55:00,200.35,200.53,200.35,200.53,14900.0,170.786,170.9394,170.786,170.9394,14900.0
2013-02-06 15:00:00,200.53,200.6,200.49,200.51,15900.0,170.9394,170.9991,170.9053,170.9223,15900.0
2013-02-06 15:05:00,200.53,200.59,200.52,200.58,10500.0,170.9394,170.9905,170.9309,170.982,10500.0
2013-02-06 15:10:00,200.58,200.59,200.45,200.54,14000.0,170.982,170.9905,170.8712,170.9479,14000.0
2013-02-06 15:15:00,200.55,200.62,200.52,200.52,9000.0,170.9564,171.0161,170.9309,170.9309,9000.0
2013-02-06 15:20:00,200.52,200.65,200.52,200.65,8100.0,170.9309,171.0417,170.9309,171.0417,8100.0
2013-02-06 15:25:00,200.61,200.78,200.6,200.75,18700.0,171.0076,171.1525,170.9991,171.1269,18700.0
2013-02-06 15:30:00,200.76,200.76,200.64,200.67,33700.0,171.1355,171.1355,171.0332,171.0587,33700.0
2013-02-06 15:35:00,200.66,200.71,200.62,200.62,13700.0,171.0502,171.0928,171.0161,171.0161,13700.0
2013-02-06 15:40:00,200.62,200.82,200.62,200.79,34200.0,171.0161,171.1866,171.0161,171.161,34200.0
2013-02-06 15:45:00,200.8,200.81,200.74,200.75,15300.0,171.1696,171.1781,171.1184,171.1269,15300.0
2013-02-06 15:50:00,200.74,200.83,200.7,200.71,174100.0,171.1184,171.1951,171.0843,171.0928,174100.0
2013-02-06 15:55:00,200.73,200.92,200.73,200.88,114600.0,171.1099,171.2718,171.1099,171.2377,114600.0
2013-02-07 09:30:00,200.95,201.1,200.88,201.04,34800.0,171.2974,171.4253,171.2377,171.3741,34800.0
2013-02-07 09:35:00,201.04,201.23,200.89,200.91,39600.0,171.3741,171.5361,171.2463,171.2633,39600.0
2013-02-07 09:40:00,200.88,200.88,200.65,200.77,32100.0,171.2377,171.2377,171.0417,171.144,32100.0
2013-02-07 09:45:00,200.75,201.01,200.74,200.95,13500.0,171.1269,171.3486,171.1184,171.2974,13500.0
2013-02-07 09:50:00,200.97,200.97,200.65,200.73,21300.0,171.3145,171.3145,171.0417,171.1099,21300.0
2013-02-07 09:55:00,200.68,200.86,200.67,200.73,26600.0,171.0673,171.2207,171.0587,171.1099,26600.0
2013-02-07 10:00:00,200.74,200.76,200.61,200.72,18600.0,171.1184,171.1355,171.0076,171.1014,18600.0
2013-02-07 10:05:00,200.69,200.7,200.47,200.58,55700.0,171.0758,171.0843,170.8883,170.982,55700.0
2013-02-07 10:10:00,200.54,200.58,200.17,200.2,71600.0,170.9479,170.982,170.6325,170.6581,71600.0
2013-02-07 10:15:00,200.2,200.23,200.14,200.22,32800.0,170.6581,170.6837,170.6069,170.6751,32800.0
2013-02-07 10:20:00,200.23,200.25,199.76,199.77,44800.0,170.6837,170.7007,170.283,170.2915,44800.0
2013-02-07 10:25:00,199.77,199.81,199.6,199.77,47600.0,170.2915,170.3256,170.1466,170.2915,47600.0
2013-02-07 10:30:00,199.76,199.84,199.7,199.73,19600.0,170.283,170.3512,170.2319,170.2574,19600.0
2013-02-07 10:35:00,199.69,199.78,199.53,199.67,36800.0,170.2233,170.3001,170.087,170.2063,36800.0
2013-02-07 10:40:00,199.68,199.74,199.58,199.63,10600.0,170.2148,170.266,170.1296,170.1722,10600.0
2013-02-07 10:45:00,199.59,199.61,199.41,199.61,20800.0,170.1381,170.1552,169.9847,170.1552,20800.0
2013-02-07 10:50:00,199.58,199.6,199.3,199.39,25500.0,170.1296,170.1466,169.8909,169.9676,25500.0
2013-02-07 10:55:00,199.44,199.7,199.42,199.7,30100.0,170.0102,170.2319,169.9932,170.2319,30100.0
2013-02-07 11:00:00,199.7,199.7,199.49,199.55,26300.0,170.2319,170.2319,170.0529,170.104,26300.0
2013-02-07 11:05:00,199.53,199.8,199.49,199.79,14200.0,170.087,170.3171,170.0529,170.3086,14200.0
2013-02-07 11:10:00,199.76,199.78,199.67,199.73,8500.0,170.283,170.3001,170.2063,170.2574,8500.0
2013-02-07 11:15:00,199.76,199.8,199.63,199.67,12600.0,170.283,170.3171,170.1722,170.2063,12600.0
2013-02-07 11:20:00,199.67,199.8,199.65,199.75,17300.0,170.2063,170.3171,170.1893,170.2745,17300.0
2013-02-07 11:25:00,199.76,199.76,199.59,199.64,11700.0,170.283,170.283,170.1381,170.1807,11700.0
2013-02-07 11:30:00,199.72,199.72,199.53,199.61,8900.0,170.2489,170.2489,170.087,170.1552,8900.0
2013-02-07 11:35:00,199.6,199.63,199.42,199.45,16900.0,170.1466,170.1722,169.9932,170.0188,16900.0
2013-02-07 11:40:00,199.45,199.5,199.29,199.34,17900.0,170.0188,170.0614,169.8824,169.925,17900.0
2013-02-07 11:45:00,199.36,199.54,199.31,199.45,12900.0,169.942,170.0955,169.8994,170.0188,12900.0
2013-02-07 11:50:00,199.42,199.52,199.41,199.49,6600.0,169.9932,170.0784,169.9847,170.0529,6600.0
2013-02-07 11:55:00,199.51,199.51,199.42,199.5,7400.0,170.0699,170.0699,169.9932,170.0614,7400.0
2013-02-07 12:00:00,199.48,199.7,199.45,199.7,8900.0,170.0443,170.2319,170.0188,170.2319,8900.0
2013-02-07 12:05:00,199.71,199.77,199.67,199.75,6300.0,170.2404,170.2915,170.2063,170.2745,6300.0
2013-02-07 12:10:00,199.78,199.8,199.74,199.8,3200.0,170.3001,170.3171,170.266,170.3171,3200.0
2013-02-07 12:15:00,199.82,199.82,199.71,199.73,9300.0,170.3342,170.3342,170.2404,170.2574,9300.0
2013-02-07 12:20:00,199.69,199.76,199.68,199.73,3200.0,170.2233,170.283,170.2148,170.2574,3200.0
2013-02-07 12:25:00,199.77,199.96,199.75,199.96,8000.0,170.2915,170.4535,170.2745,170.4535,8000.0
2013-02-07 12:30:00,199.96,200.05,199.96,200.05,8300.0,170.4535,170.5302,170.4535,170.5302,8300.0
2013-02-07 12:35:00,200.12,200.19,200.12,200.14,12000.0,170.5899,170.6496,170.5899,170.6069,12000.0
2013-02-07 12:40:00,200.15,200.15,200.08,200.1,7900.0,170.6155,170.6155,170.5558,170.5728,7900.0
2013-02-07 12:45:00,200.12,200.14,200.09,200.09,5800.0,170.5899,170.6069,170.5643,170.5643,5800.0
2013-02-07 12:50:00,200.07,200.09,199.92,199.95,6600.0,170.5473,170.5643,170.4194,170.445,6600.0
2013-02-07 12:55:00,199.93,200.0,199.93,199.98,3600.0,170.4279,170.4876,170.4279,170.4706,3600.0
2013-02-07 13:00:00,199.93,199.94,199.65,199.82,76100.0,170.4279,170.4365,170.1893,170.3342,76100.0
2013-02-07 13:05:00,199.81,199.81,199.68,199.7,10200.0,170.3256,170.3256,170.2148,170.2319,10200.0
2013-02-07 13:10:00,199.73,199.88,199.73,199.83,1200.0,170.2574,170.3853,170.2574,170.3427,1200.0
2013-02-07 13:15:00,199.84,199.88,199.81,199.81,6000.0,170.3512,170.3853,170.3256,170.3256,6000.0
2013-02-07 13:20:00,199.87,199.93,199.85,199.93,3200.0,170.3768,170.4279,170.3597,170.4279,3200.0
2013-02-07 13:25:00,199.93,200.17,199.93,200.1,5700.0,170.4279,170.6325,170.4279,170.5728,5700.0
2013-02-07 13:30:00,200.11,200.11,199.97,200.02,5000.0,170.5814,170.5814,170.462,170.5047,5000.0
2013-02-07 13:35:00,200.01,200.03,199.91,199.92,5100.0,170.4961,170.5132,170.4109,170.4194,5100.0
2013-02-07 13:40:00,199.94,200.2,199.94,200.2,6800.0,170.4365,170.6581,170.4365,170.6581,6800.0
2013-02-07 13:45:00,200.2,200.29,200.2,200.26,14000.0,170.6581,170.7348,170.6581,170.7092,14000.0
2013-02-07 13:50:00,200.25,200.35,200.25,200.33,7600.0,170.7007,170.786,170.7007,170.7689,7600.0
2013-02-07 13:55:00,200.39,200.43,200.39,200.43,1800.0,170.8201,170.8542,170.8201,170.8542,1800.0
2013-02-07 14:00:00,200.47,200.58,200.47,200.52,22700.0,170.8883,170.982,170.8883,170.9309,22700.0
2013-02-07 14:05:00,200.5,200.51,200.32,200.37,13700.0,170.9138,170.9223,170.7604,170.803,13700.0
2013-02-07 14:10:00,200.35,200.4,200.34,200.39,6700.0,170.786,170.8286,170.7774,170.8201,6700.0
2013-02-07 14:15:00,200.39,200.43,200.37,200.38,12400.0,170.8201,170.8542,170.803,170.8115,12400.0
2013-02-07 14:20:00,200.36,200.36,200.31,200.31,10200.0,170.7945,170.7945,170.7519,170.7519,10200.0
2013-02-07 14:25:00,200.28,200.41,200.28,200.39,5900.0,170.7263,170.8371,170.7263,170.8201,5900.0
2013-02-07 14:30:00,200.42,200.44,200.22,200.23,11900.0,170.8456,170.8627,170.6751,170.6837,11900.0
2013-02-07 14:35:00,200.18,200.26,200.12,200.12,4300.0,170.641,170.7092,170.5899,170.5899,4300.0
2013-02-07 14:40:00,200.11,200.26,200.11,200.25,4900.0,170.5814,170.7092,170.5814,170.7007,4900.0
2013-02-07 14:45:00,200.18,200.37,200.18,200.37,5600.0,170.641,170.803,170.641,170.803,5600.0
2013-02-07 14:50:00,200.36,200.41,200.32,200.37,6600.0,170.7945,170.8371,170.7604,170.803,6600.0
2013-02-07 14:55:00,200.38,200.5,200.36,200.45,5100.0,170.8115,170.9138,170.7945,170.8712,5100.0
2013-02-07 15:00:00,200.47,200.48,200.25,200.33,10400.0,170.8883,170.8968,170.7007,170.7689,10400.0
2013-02-07 15:05:00,200.34,200.54,200.34,200.44,32300.0,170.7774,170.9479,170.7774,170.8627,32300.0
2013-02-07 15:10:00,200.42,200.47,200.37,200.4,6400.0,170.8456,170.8883,170.803,170.8286,6400.0
2013-02-07 15:15:00,200.42,200.46,200.41,200.46,1700.0,170.8456,170.8797,170.8371,170.8797,1700.0
2013-02-07 15:20:00,200.49,200.49,200.32,200.39,6200.0,170.9053,170.9053,170.7604,170.8201,6200.0
2013-02-07 15:25:00,200.38,200.45,200.33,200.45,25100.0,170.8115,170.8712,170.7689,170.8712,25100.0
2013-02-07 15:30:00,200.45,200.51,200.37,200.46,13700.0,170.8712,170.9223,170.803,170.8797,13700.0
2013-02-07 15:35:00,200.45,200.54,200.27,200.5,23800.0,170.8712,170.9479,170.7178,170.9138,23800.0
2013-02-07 15:40:00,200.53,200.59,200.41,200.42,34400.0,170.9394,170.9905,170.8371,170.8456,34400.0
2013-02-07 15:45:00,200.43,200.48,200.37,200.48,15500.0,170.8542,170.8968,170.803,170.8968,15500.0
2013-02-07 15:50:00,200.5,200.54,200.41,200.47,21900.0,170.9138,170.9479,170.8371,170.8883,21900.0
2013-02-07 15:55:00,200.5,200.64,200.5,200.64,58100.0,170.9138,171.0332,170.9138,171.0332,58100.0
2013-02-08 09:30:00,201.01,201.26,200.9,201.01,63800.0,171.3486,171.5617,171.2548,171.3486,63800.0
2013-02-08 09:35:00,201.02,201.44,201.0,201.4,60200.0,171.3571,171.7151,171.34,171.681,60200.0
2013-02-08 09:40:00,201.41,201.66,201.41,201.49,45900.0,171.6895,171.9027,171.6895,171.7577,45900.0
2013-02-08 09:45:00,201.46,201.5,201.24,201.28,34500.0,171.7322,171.7663,171.5446,171.5787,34500.0
2013-02-08 09:50:00,201.3,201.51,201.28,201.51,27400.0,171.5958,171.7748,171.5787,171.7748,27400.0
2013-02-08 09:55:00,201.49,201.56,201.39,201.43,29900.0,171.7577,171.8174,171.6725,171.7066,29900.0
2013-02-08 10:00:00,201.44,201.7,201.44,201.68,28200.0,171.7151,171.9367,171.7151,171.9197,28200.0
2013-02-08 10:05:00,201.69,201.73,201.53,201.57,43800.0,171.9282,171.9623,171.7918,171.8259,43800.0
2013-02-08 10:10:00,201.58,201.6,201.45,201.56,31500.0,171.8345,171.8515,171.7236,171.8174,31500.0
2013-02-08 10:15:00,201.59,201.62,201.46,201.46,23400.0,171.843,171.8686,171.7322,171.7322,23400.0
2013-02-08 10:20:00,201.51,201.54,201.43,201.52,24000.0,171.7748,171.8004,171.7066,171.7833,24000.0
2013-02-08 10:25:00,201.52,201.56,201.37,201.38,21900.0,171.7833,171.8174,171.6554,171.664,21900.0
2013-02-08 10:30:00,201.37,201.42,201.35,201.4,16800.0,171.6554,171.6981,171.6384,171.681,16800.0
2013-02-08 10:35:00,201.37,201.59,201.37,201.53,25300.0,171.6554,171.843,171.6554,171.7918,25300.0
2013-02-08 10:40:00,201.53,201.54,201.42,201.47,31900.0,171.7918,171.8004,171.6981,171.7407,31900.0
2013-02-08 10:45:00,201.5,201.55,201.42,201.48,19900.0,171.7663,171.8089,171.6981,171.7492,19900.0
2013-02-08 10:50:00,201.44,201.45,201.33,201.37,18500.0,171.7151,171.7236,171.6213,171.6554,18500.0
2013-02-08 10:55:00,201.36,201.45,201.31,201.34,24500.0,171.6469,171.7236,171.6043,171.6299,24500.0
2013-02-08 11:00:00,201.36,201.42,201.28,201.3,23400.0,171.6469,171.6981,171.5787,171.5958,23400.0
2013-02-08 11:05:00,201.29,201.33,201.25,201.31,15600.0,171.5872,171.6213,171.5532,171.6043,15600.0
2013-02-08 11:10:00,201.3,201.34,201.24,201.26,15400.0,171.5958,171.6299,171.5446,171.5617,15400.0
2013-02-08 11:15:00,201.27,201.41,201.26,201.39,19300.0,171.5702,171.6895,171.5617,171.6725,19300.0
2013-02-08 11:20:00,201.41,201.41,201.33,201.35,13700.0,171.6895,171.6895,171.6213,171.6384,13700.0
2013-02-08 11:25:00,201.36,201.38,201.29,201.35,63100.0,171.6469,171.664,171.5872,171.6384,63100.0
2013-02-08 11:30:00,201.36,201.36,201.23,201.3,29600.0,171.6469,171.6469,171.5361,171.5958,29600.0
2013-02-08 11:35:00,201.3,201.47,201.3,201.44,24000.0,171.5958,171.7407,171.5958,171.7151,24000.0
2013-02-08 11:40:00,201.46,201.57,201.46,201.55,17700.0,171.7322,171.8259,171.7322,171.8089,17700.0
2013-02-08 11:45:00,201.55,201.57,201.49,201.52,14600.0,171.8089,171.8259,171.7577,171.7833,14600.0
2013-02-08 11:50:00,201.54,201.77,201.54,201.72,24800.0,171.8004,171.9964,171.8004,171.9538,24800.0
2013-02-08 11:55:00,201.71,201.84,201.71,201.76,21900.0,171.9453,172.0561,171.9453,171.9879,21900.0
2013-02-08 12:00:00,201.75,201.8,201.74,201.76,11900.0,171.9794,172.022,171.9708,171.9879,11900.0
2013-02-08 12:05:00,201.75,201.77,201.69,201.72,19100.0,171.9794,171.9964,171.9282,171.9538,19100.0
2013-02-08 12:10:00,201.7,201.72,201.67,201.68,14400.0,171.9367,171.9538,171.9112,171.9197,14400.0
2013-02-08 12:15:00,201.69,201.81,201.68,201.73,30600.0,171.9282,172.0305,171.9197,171.9623,30600.0
2013-02-08 12:20:00,201.73,201.78,201.64,201.64,15100.0,171.9623,172.0049,171.8856,171.8856,15100.0
2013-02-08 12:25:00,201.62,201.64,201.52,201.55,15400.0,171.8686,171.8856,171.7833,171.8089,15400.0
2013-02-08 12:30:00,201.56,201.59,201.46,201.47,19900.0,171.8174,171.843,171.7322,171.7407,19900.0
2013-02-08 12:35:00,201.48,201.54,201.45,201.53,16800.0,171.7492,171.8004,171.7236,171.7918,16800.0
2013-02-08 12:40:00,201.53,201.61,201.53,201.59,11700.0,171.7918,171.86,171.7918,171.843,11700.0
2013-02-08 12:45:00,201.57,201.64,201.56,201.61,16600.0,171.8259,171.8856,171.8174,171.86,16600.0
2013-02-08 12:50:00,201.64,201.65,201.56,201.56,13500.0,171.8856,171.8941,171.8174,171.8174,13500.0
2013-02-08 12:55:00,201.56,201.65,201.52,201.59,15400.0,171.8174,171.8941,171.7833,171.843,15400.0
2013-02-08 13:00:00,201.6,201.63,201.6,201.62,3800.0,171.8515,171.8771,171.8515,171.8686,3800.0
2013-02-08 13:05:00,201.66,201.71,201.66,201.68,5700.0,171.9027,171.9453,171.9027,171.9197,5700.0
2013-02-08 13:10:00,201.68,201.68,201.62,201.63,2700.0,171.9197,171.9197,171.8686,171.8771,2700.0
2013-02-08 13:15:00,201.62,201.62,201.57,201.57,1200.0,171.8686,171.8686,171.8259,171.8259,1200.0
2013-02-08 13:20:00,201.59,201.72,201.58,201.65,214200.0,171.843,171.9538,171.8345,171.8941,214200.0
2013-02-08 13:25:00,201.61,201.61,201.52,201.55,3800.0,171.86,171.86,171.7833,171.8089,3800.0
2013-02-08 13:30:00,201.6,201.63,201.59,201.63,27300.0,171.8515,171.8771,171.843,171.8771,27300.0
2013-02-08 13:35:00,201.62,201.65,201.62,201.63,3600.0,171.8686,171.8941,171.8686,171.8771,3600.0
2013-02-08 13:40:00,201.64,201.75,201.6,201.72,3600.0,171.8856,171.9794,171.8515,171.9538,3600.0
2013-02-08 13:45:00,201.69,201.7,201.64,201.65,4100.0,171.9282,171.9367,171.8856,171.8941,4100.0
2013-02-08 13:50:00,201.66,201.66,201.57,201.58,1800.0,171.9027,171.9027,171.8259,171.8345,1800.0
2013-02-08 13:55:00,201.56,201.64,201.54,201.6,4500.0,171.8174,171.8856,171.8004,171.8515,4500.0
2013-02-08 14:00:00,201.61,201.62,201.56,201.59,4000.0,171.86,171.8686,171.8174,171.843,4000.0
2013-02-08 14:05:00,201.59,201.64,201.59,201.64,5700.0,171.843,171.8856,171.843,171.8856,5700.0
2013-02-08 14:10:00,201.64,201.72,201.63,201.71,12700.0,171.8856,171.9538,171.8771,171.9453,12700.0
2013-02-08 14:15:00,201.7,201.7,201.67,201.67,2000.0,171.9367,171.9367,171.9112,171.9112,2000.0
2013-02-08 14:20:00,201.65,201.66,201.51,201.51,2700.0,171.8941,171.9027,171.7748,171.7748,2700.0
2013-02-08 14:25:00,201.53,201.62,201.5,201.62,8500.0,171.7918,171.8686,171.7663,171.8686,8500.0
2013-02-08 14:30:00,201.62,201.64,201.56,201.62,2900.0,171.8686,171.8856,171.8174,171.8686,2900.0
2013-02-08 14:35:00,201.65,201.7,201.64,201.68,2000.0,171.8941,171.9367,171.8856,171.9197,2000.0
2013-02-08 14:40:00,201.64,201.7,201.64,201.68,2200.0,171.8856,171.9367,171.8856,171.9197,2200.0
2013-02-08 14:45:00,201.69,201.7,201.63,201.63,5000.0,171.9282,171.9367,171.8771,171.8771,5000.0
2013-02-08 14:50:00,201.61,201.61,201.57,201.6,1400.0,171.86,171.86,171.8259,171.8515,1400.0
2013-02-08 14:55:00,201.6,201.62,201.56,201.59,2200.0,171.8515,171.8686,171.8174,171.843,2200.0
2013-02-08 15:00:00,201.61,201.62,201.54,201.6,4700.0,171.86,171.8686,171.8004,171.8515,4700.0
2013-02-08 15:05:00,201.61,201.68,201.57,201.68,3600.0,171.86,171.9197,171.8259,171.9197,3600.0
2013-02-08 15:10:00,201.7,201.71,201.67,201.7,2400.0,171.9367,171.9453,171.9112,171.9367,2400.0
2013-02-08 15:15:00,201.7,201.73,201.6,201.6,9600.0,171.9367,171.9623,171.8515,171.8515,9600.0
2013-02-08 15:20:00,201.61,201.63,201.54,201.6,8400.0,171.86,171.8771,171.8004,171.8515,8400.0
2013-02-08 15:25:00,201.6,201.63,201.58,201.59,3300.0,171.8515,171.8771,171.8345,171.843,3300.0
2013-02-08 15:30:00,201.58,201.62,201.47,201.58,9600.0,171.8345,171.8686,171.7407,171.8345,9600.0
2013-02-08 15:35:00,201.58,201.58,201.5,201.55,10700.0,171.8345,171.8345,171.7663,171.8089,10700.0
2013-02-08 15:40:00,201.56,201.63,201.56,201.58,4000.0,171.8174,171.8771,171.8174,171.8345,4000.0
2013-02-08 15:45:00,201.59,201.72,201.58,201.7,27300.0,171.843,171.9538,171.8345,171.9367,27300.0
2013-02-08 15:50:00,201.7,201.75,201.69,201.73,56200.0,171.9367,171.9794,171.9282,171.9623,56200.0
2013-02-08 15:55:00,201.73,201.82,201.66,201.81,165100.0,171.9623,172.039,171.9027,172.0305,165100.0
2013-02-11 09:30:00,201.81,201.84,201.55,201.65,29200.0,172.0305,172.0561,171.8089,171.8941,29200.0
2013-02-11 09:35:00,201.67,201.73,201.36,201.38,42300.0,171.9112,171.9623,171.6469,171.664,42300.0
2013-02-11 09:40:00,201.37,201.38,201.11,201.21,76100.0,171.6554,171.664,171.4338,171.5191,76100.0
2013-02-11 09:45:00,201.2,201.24,201.11,201.23,27400.0,171.5105,171.5446,171.4338,171.5361,27400.0
2013-02-11 09:50:00,201.29,201.33,201.21,201.3,28200.0,171.5872,171.6213,171.5191,171.5958,28200.0
2013-02-11 09:55:00,201.28,201.28,201.09,201.25,28700.0,171.5787,171.5787,171.4168,171.5532,28700.0
2013-02-11 10:00:00,201.25,201.35,201.2,201.26,58700.0,171.5532,171.6384,171.5105,171.5617,58700.0
2013-02-11 10:05:00,201.27,201.37,201.22,201.24,90100.0,171.5702,171.6554,171.5276,171.5446,90100.0
2013-02-11 10:10:00,201.24,201.36,201.17,201.21,43900.0,171.5446,171.6469,171.485,171.5191,43900.0
2013-02-11 10:15:00,201.25,201.3,200.96,201.02,53900.0,171.5532,171.5958,171.3059,171.3571,53900.0
2013-02-11 10:20:00,201.05,201.12,200.97,200.98,32500.0,171.3827,171.4423,171.3145,171.323,32500.0
2013-02-11 10:25:00,200.99,201.09,200.92,201.09,28900.0,171.3315,171.4168,171.2718,171.4168,28900.0
2013-02-11 10:30:00,201.1,201.11,200.96,201.07,30300.0,171.4253,171.4338,171.3059,171.3997,30300.0
2013-02-11 10:35:00,201.05,201.14,200.98,201.07,30400.0,171.3827,171.4594,171.323,171.3997,30400.0
2013-02-11 10:40:00,201.09,201.2,201.08,201.15,29000.0,171.4168,171.5105,171.4082,171.4679,29000.0
2013-02-11 10:45:00,201.17,201.38,201.16,201.27,29600.0,171.485,171.664,171.4764,171.5702,29600.0
2013-02-11 10:50:00,201.25,201.33,201.25,201.27,13000.0,171.5532,171.6213,171.5532,171.5702,13000.0
2013-02-11 10:55:00,201.29,201.31,201.23,201.3,17900.0,171.5872,171.6043,171.5361,171.5958,17900.0
2013-02-11 11:00:00,201.3,201.44,201.26,201.42,16300.0,171.5958,171.7151,171.5617,171.6981,16300.0
2013-02-11 11:05:00,201.41,201.48,201.37,201.43,16900.0,171.6895,171.7492,171.6554,171.7066,16900.0
2013-02-11 11:10:00,201.45,201.48,201.4,201.43,23700.0,171.7236,171.7492,171.681,171.7066,23700.0
2013-02-11 11:15:00,201.42,201.43,201.34,201.37,32800.0,171.6981,171.7066,171.6299,171.6554,32800.0
2013-02-11 11:20:00,201.4,201.41,201.3,201.31,78600.0,171.681,171.6895,171.5958,171.6043,78600.0
2013-02-11 11:25:00,201.33,201.33,201.19,201.23,37100.0,171.6213,171.6213,171.502,171.5361,37100.0
2013-02-11 11:30:00,201.23,201.32,201.22,201.32,20800.0,171.5361,171.6128,171.5276,171.6128,20800.0
2013-02-11 11:35:00,201.33,201.39,201.29,201.36,13100.0,171.6213,171.6725,171.5872,171.6469,13100.0
2013-02-11 11:40:00,201.36,201.43,201.33,201.34,11800.0,171.6469,171.7066,171.6213,171.6299,11800.0
2013-02-11 11:45:00,201.33,201.39,201.27,201.29,35700.0,171.6213,171.6725,171.5702,171.5872,35700.0
2013-02-11 11:50:00,201.29,201.29,201.25,201.29,10900.0,171.5872,171.5872,171.5532,171.5872,10900.0
2013-02-11 11:55:00,201.29,201.35,201.27,201.29,16100.0,171.5872,171.6384,171.5702,171.5872,16100.0
2013-02-11 12:00:00,201.31,201.31,201.21,201.23,24400.0,171.6043,171.6043,171.5191,171.5361,24400.0
2013-02-11 12:05:00,201.23,201.26,201.16,201.17,24700.0,171.5361,171.5617,171.4764,171.485,24700.0
2013-02-11 12:10:00,201.16,201.2,201.13,201.15,16700.0,171.4764,171.5105,171.4509,171.4679,16700.0
2013-02-11 12:15:00,201.14,201.25,201.13,201.25,12300.0,171.4594,171.5532,171.4509,171.5532,12300.0
2013-02-11 12:20:00,201.24,201.33,201.23,201.25,8500.0,171.5446,171.6213,171.5361,171.5532,8500.0
2013-02-11 12:25:00,201.26,201.29,201.23,201.23,9400.0,171.5617,171.5872,171.5361,171.5361,9400.0
2013-02-11 12:30:00,201.23,201.24,201.18,201.2,11600.0,171.5361,171.5446,171.4935,171.5105,11600.0
2013-02-11 12:35:00,201.2,201.23,201.12,201.17,9700.0,171.5105,171.5361,171.4423,171.485,9700.0
2013-02-11 12:40:00,201.16,201.18,201.1,201.1,14800.0,171.4764,171.4935,171.4253,171.4253,14800.0
2013-02-11 12:45:00,201.11,201.13,201.06,201.09,10700.0,171.4338,171.4509,171.3912,171.4168,10700.0
2013-02-11 12:50:00,201.09,201.17,201.09,201.16,10900.0,171.4168,171.485,171.4168,171.4764,10900.0
2013-02-11 12:55:00,201.16,201.2,201.12,201.14,9100.0,171.4764,171.5105,171.4423,171.4594,9100.0
2013-02-11 13:00:00,201.17,201.3,201.17,201.19,9700.0,171.485,171.5958,171.485,171.502,9700.0
2013-02-11 13:05:00,201.21,201.26,201.19,201.22,17700.0,171.5191,171.5617,171.502,171.5276,17700.0
2013-02-11 13:10:00,201.23,201.29,201.22,201.24,17800.0,171.5361,171.5872,171.5276,171.5446,17800.0
2013-02-11 13:15:00,201.22,201.24,201.14,201.14,18700.0,171.5276,171.5446,171.4594,171.4594,18700.0
2013-02-11 13:20:00,201.17,201.23,201.15,201.17,21900.0,171.485,171.5361,171.4679,171.485,21900.0
2013-02-11 13:25:00,201.19,201.2,201.1,201.19,33200.0,171.502,171.5105,171.4253,171.502,33200.0
2013-02-11 13:30:00,201.19,201.21,201.16,201.19,21500.0,171.502,171.5191,171.4764,171.502,21500.0
2013-02-11 13:35:00,201.2,201.2,201.11,201.12,26300.0,171.5105,171.5105,171.4338,171.4423,26300.0
2013-02-11 13:40:00,201.15,201.18,201.13,201.15,17600.0,171.4679,171.4935,171.4509,171.4679,17600.0
2013-02-11 13:45:00,201.15,201.21,201.13,201.15,18100.0,171.4679,171.5191,171.4509,171.4679,18100.0
2013-02-11 13:50:00,201.13,201.18,201.13,201.17,17600.0,171.4509,171.4935,171.4509,171.485,17600.0
2013-02-11 13:55:00,201.15,201.24,201.15,201.19,21300.0,171.4679,171.5446,171.4679,171.502,21300.0
2013-02-11 14:00:00,201.19,201.25,201.18,201.24,15700.0,171.502,171.5532,171.4935,171.5446,15700.0
2013-02-11 14:05:00,201.23,201.29,201.23,201.24,17400.0,171.5361,171.5872,171.5361,171.5446,17400.0
2013-02-11 14:10:00,201.26,201.26,201.21,201.21,12400.0,171.5617,171.5617,171.5191,171.5191,12400.0
2013-02-11 14:15:00,201.21,201.22,201.16,201.17,20700.0,171.5191,171.5276,171.4764,171.485,20700.0
2013-02-11 14:20:00,201.16,201.22,201.15,201.21,18200.0,171.4764,171.5276,171.4679,171.5191,18200.0
2013-02-11 14:25:00,201.19,201.23,201.19,201.22,13500.0,171.502,171.5361,171.502,171.5276,13500.0
2013-02-11 14:30:00,201.21,201.22,201.18,201.2,15700.0,171.5191,171.5276,171.4935,171.5105,15700.0
2013-02-11 14:35:00,201.2,201.27,201.19,201.22,17800.0,171.5105,171.5702,171.502,171.5276,17800.0
2013-02-11 14:40:00,201.22,201.27,201.22,201.25,16100.0,171.5276,171.5702,171.5276,171.5532,16100.0
2013-02-11 14:45:00,201.26,201.28,201.22,201.24,24300.0,171.5617,171.5787,171.5276,171.5446,24300.0
2013-02-11 14:50:00,201.26,201.29,201.14,201.2,26900.0,171.5617,171.5872,171.4594,171.5105,26900.0
2013-02-11 14:55:00,201.18,201.25,201.17,201.2,28900.0,171.4935,171.5532,171.485,171.5105,28900.0
2013-02-11 15:00:00,201.22,201.39,201.2,201.35,26300.0,171.5276,171.6725,171.5105,171.6384,26300.0
2013-02-11 15:05:00,201.36,201.36,201.3,201.31,14900.0,171.6469,171.6469,171.5958,171.6043,14900.0
2013-02-11 15:10:00,201.34,201.43,201.32,201.41,14700.0,171.6299,171.7066,171.6128,171.6895,14700.0
2013-02-11 15:15:00,201.4,201.46,201.36,201.38,33300.0,171.681,171.7322,171.6469,171.664,33300.0
2013-02-11 15:20:00,201.38,201.42,201.34,201.35,17300.0,171.664,171.6981,171.6299,171.6384,17300.0
2013-02-11 15:25:00,201.35,201.36,201.24,201.29,37000.0,171.6384,171.6469,171.5446,171.5872,37000.0
2013-02-11 15:30:00,201.29,201.39,201.26,201.38,23000.0,171.5872,171.6725,171.5617,171.664,23000.0
2013-02-11 15:35:00,201.38,201.42,201.33,201.42,19600.0,171.664,171.6981,171.6213,171.6981,19600.0
2013-02-11 15:40:00,201.42,201.44,201.36,201.42,51800.0,171.6981,171.7151,171.6469,171.6981,51800.0
2013-02-11 15:45:00,201.41,201.46,201.38,201.42,31300.0,171.6895,171.7322,171.664,171.6981,31300.0
2013-02-11 15:50:00,201.44,201.44,201.33,201.34,81700.0,171.7151,171.7151,171.6213,171.6299,81700.0
2013-02-11 15:55:00,201.34,201.43,201.31,201.43,113100.0,171.6299,171.7066,171.6043,171.7066,113100.0
2013-02-12 09:30:00,201.35,201.71,201.34,201.57,39100.0,171.6384,171.9453,171.6299,171.8259,39100.0
2013-02-12 09:35:00,201.57,201.67,201.5,201.57,28200.0,171.8259,171.9112,171.7663,171.8259,28200.0
2013-02-12 09:40:00,201.57,201.62,201.47,201.61,44700.0,171.8259,171.8686,171.7407,171.86,44700.0
2013-02-12 09:45:00,201.61,201.75,201.61,201.67,21100.0,171.86,171.9794,171.86,171.9112,21100.0
2013-02-12 09:50:00,201.66,201.94,201.66,201.91,17100.0,171.9027,172.1413,171.9027,172.1158,17100.0
2013-02-12 09:55:00,201.95,201.99,201.81,201.82,20200.0,172.1499,172.184,172.0305,172.039,20200.0
2013-02-12 10:00:00,201.85,202.0,201.84,201.98,22500.0,172.0646,172.1925,172.0561,172.1754,22500.0
2013-02-12 10:05:00,201.98,202.07,201.98,202.0,11800.0,172.1754,172.2522,172.1754,172.1925,11800.0
2013-02-12 10:10:00,202.05,202.05,201.97,202.0,19000.0,172.2351,172.2351,172.1669,172.1925,19000.0
2013-02-12 10:15:00,202.02,202.08,201.99,202.01,29500.0,172.2095,172.2607,172.184,172.201,29500.0
2013-02-12 10:20:00,202.01,202.14,201.99,202.14,11800.0,172.201,172.3118,172.184,172.3118,11800.0
2013-02-12 10:25:00,202.14,202.16,202.02,202.07,13800.0,172.3118,172.3289,172.2095,172.2522,13800.0
2013-02-12 10:30:00,202.06,202.06,201.94,201.98,7800.0,172.2436,172.2436,172.1413,172.1754,7800.0
2013-02-12 10:35:00,201.97,201.98,201.9,201.92,16900.0,172.1669,172.1754,172.1072,172.1243,16900.0
2013-02-12 10:40:00,201.9,202.0,201.83,202.0,7600.0,172.1072,172.1925,172.0476,172.1925,7600.0
2013-02-12 10:45:00,201.99,202.0,201.94,201.95,10000.0,172.184,172.1925,172.1413,172.1499,10000.0
2013-02-12 10:50:00,201.95,202.0,201.95,201.96,14600.0,172.1499,172.1925,172.1499,172.1584,14600.0
2013-02-12 10:55:00,201.96,202.07,201.94,202.05,7800.0,172.1584,172.2522,172.1413,172.2351,7800.0
2013-02-12 11:00:00,202.08,202.12,202.07,202.12,1600.0,172.2607,172.2948,172.2522,172.2948,1600.0
2013-02-12 11:05:00,202.1,202.16,202.1,202.15,2900.0,172.2777,172.3289,172.2777,172.3203,2900.0
2013-02-12 11:10:00,202.18,202.2,202.11,202.12,5500.0,172.3459,172.363,172.2862,172.2948,5500.0
2013-02-12 11:15:00,202.11,202.12,202.03,202.06,7900.0,172.2862,172.2948,172.2181,172.2436,7900.0
2013-02-12 11:20:00,202.08,202.1,202.01,202.01,3700.0,172.2607,172.2777,172.201,172.201,3700.0
2013-02-12 11:25:00,202.03,202.06,202.03,202.06,2500.0,172.2181,172.2436,172.2181,172.2436,2500.0
2013-02-12 11:30:00,202.07,202.14,202.05,202.11,7200.0,172.2522,172.3118,172.2351,172.2862,7200.0
2013-02-12 11:35:00,202.15,202.15,202.07,202.07,8000.0,172.3203,172.3203,172.2522,172.2522,8000.0
2013-02-12 11:40:00,202.06,202.09,202.03,202.07,3400.0,172.2436,172.2692,172.2181,172.2522,3400.0
2013-02-12 11:45:00,202.07,202.07,201.95,201.97,10200.0,172.2522,172.2522,172.1499,172.1669,10200.0
2013-02-12 11:50:00,201.92,202.0,201.91,202.0,2200.0,172.1243,172.1925,172.1158,172.1925,2200.0
2013-02-12 11:55:00,201.98,202.07,201.98,202.07,2200.0,172.1754,172.2522,172.1754,172.2522,2200.0
2013-02-12 12:00:00,202.08,202.1,202.06,202.06,2700.0,172.2607,172.2777,172.2436,172.2436,2700.0
2013-02-12 12:05:00,202.05,202.06,201.99,202.0,2500.0,172.2351,172.2436,172.184,172.1925,2500.0
2013-02-12 12:10:00,201.96,202.06,201.96,202.05,5900.0,172.1584,172.2436,172.1584,172.2351,5900.0
2013-02-12 12:15:00,202.04,202.08,202.01,202.08,13400.0,172.2266,172.2607,172.201,172.2607,13400.0
2013-02-12 12:20:00,202.06,202.16,202.04,202.08,16700.0,172.2436,172.3289,172.2266,172.2607,16700.0
2013-02-12 12:25:00,202.09,202.09,202.06,202.07,3100.0,172.2692,172.2692,172.2436,172.2522,3100.0
2013-02-12 12:30:00,202.08,202.12,202.05,202.08,28100.0,172.2607,172.2948,172.2351,172.2607,28100.0
2013-02-12 12:35:00,202.08,202.13,202.07,202.13,37300.0,172.2607,172.3033,172.2522,172.3033,37300.0
2013-02-12 12:40:00,202.13,202.2,202.13,202.15,15800.0,172.3033,172.363,172.3033,172.3203,15800.0
2013-02-12 12:45:00,202.16,202.16,202.12,202.12,2800.0,172.3289,172.3289,172.2948,172.2948,2800.0
2013-02-12 12:50:00,202.15,202.27,202.15,202.24,9600.0,172.3203,172.4226,172.3203,172.3971,9600.0
2013-02-12 12:55:00,202.28,202.31,202.26,202.3,3200.0,172.4312,172.4567,172.4141,172.4482,3200.0
2013-02-12 13:00:00,202.3,202.38,202.3,202.33,11300.0,172.4482,172.5164,172.4482,172.4738,11300.0
2013-02-12 13:05:00,202.32,202.35,202.3,202.3,9100.0,172.4653,172.4908,172.4482,172.4482,9100.0
2013-02-12 13:10:00,202.27,202.28,202.24,202.24,1900.0,172.4226,172.4312,172.3971,172.3971,1900.0
2013-02-12 13:15:00,202.26,202.33,202.26,202.33,10300.0,172.4141,172.4738,172.4141,172.4738,10300.0
2013-02-12 13:20:00,202.36,202.48,202.36,202.43,31800.0,172.4994,172.6017,172.4994,172.559,31800.0
2013-02-12 13:25:00,202.45,202.5,202.45,202.46,9200.0,172.5761,172.6187,172.5761,172.5846,9200.0
2013-02-12 13:30:00,202.46,202.47,202.41,202.41,5200.0,172.5846,172.5931,172.542,172.542,5200.0
2013-02-12 13:35:00,202.41,202.44,202.39,202.41,22400.0,172.542,172.5676,172.5249,172.542,22400.0
2013-02-12 13:40:00,202.41,202.42,202.37,202.38,6700.0,172.542,172.5505,172.5079,172.5164,6700.0
2013-02-12 13:45:00,202.4,202.4,202.36,202.36,3300.0,172.5335,172.5335,172.4994,172.4994,3300.0
2013-02-12 13:50:00,202.34,202.34,202.26,202.26,4700.0,172.4823,172.4823,172.4141,172.4141,4700.0
2013-02-12 13:55:00,202.25,202.27,202.16,202.2,12200.0,172.4056,172.4226,172.3289,172.363,12200.0
2013-02-12 14:00:00,202.19,202.22,202.17,202.21,4300.0,172.3544,172.38,172.3374,172.3715,4300.0
2013-02-12 14:05:00,202.21,202.23,202.21,202.22,1100.0,172.3715,172.3885,172.3715,172.38,1100.0
2013-02-12 14:10:00,202.21,202.21,202.09,202.14,18000.0,172.3715,172.3715,172.2692,172.3118,18000.0
2013-02-12 14:15:00,202.12,202.17,202.12,202.16,3200.0,172.2948,172.3374,172.2948,172.3289,3200.0
2013-02-12 14:20:00,202.18,202.19,202.06,202.06,10100.0,172.3459,172.3544,172.2436,172.2436,10100.0
2013-02-12 14:25:00,202.06,202.11,202.03,202.09,13000.0,172.2436,172.2862,172.2181,172.2692,13000.0
2013-02-12 14:30:00,202.13,202.15,202.11,202.15,1000.0,172.3033,172.3203,172.2862,172.3203,1000.0
2013-02-12 14:35:00,202.17,202.19,202.12,202.12,10600.0,172.3374,172.3544,172.2948,172.2948,10600.0
2013-02-12 14:40:00,202.14,202.16,202.09,202.13,4600.0,172.3118,172.3289,172.2692,172.3033,4600.0
2013-02-12 14:45:00,202.14,202.16,202.12,202.14,2400.0,172.3118,172.3289,172.2948,172.3118,2400.0
2013-02-12 14:50:00,202.13,202.21,202.13,202.21,3100.0,172.3033,172.3715,172.3033,172.3715,3100.0
2013-02-12 14:55:00,202.21,202.24,202.15,202.17,4300.0,172.3715,172.3971,172.3203,172.3374,4300.0
2013-02-12 15:00:00,202.17,202.17,202.11,202.12,4200.0,172.3374,172.3374,172.2862,172.2948,4200.0
2013-02-12 15:05:00,202.12,202.13,202.08,202.11,4600.0,172.2948,172.3033,172.2607,172.2862,4600.0
2013-02-12 15:10:00,202.12,202.15,202.09,202.12,1800.0,172.2948,172.3203,172.2692,172.2948,1800.0
2013-02-12 15:15:00,202.11,202.23,202.11,202.23,12000.0,172.2862,172.3885,172.2862,172.3885,12000.0
2013-02-12 15:20:00,202.23,202.25,202.1,202.14,12400.0,172.3885,172.4056,172.2777,172.3118,12400.0
2013-02-12 15:25:00,202.14,202.22,202.1,202.22,6300.0,172.3118,172.38,172.2777,172.38,6300.0
2013-02-12 15:30:00,202.21,202.27,202.2,202.22,21600.0,172.3715,172.4226,172.363,172.38,21600.0
2013-02-12 15:35:00,202.24,202.28,202.18,202.23,22600.0,172.3971,172.4312,172.3459,172.3885,22600.0
2013-02-12 15:40:00,202.25,202.27,202.17,202.19,7800.0,172.4056,172.4226,172.3374,172.3544,7800.0
2013-02-12 15:45:00,202.19,202.21,202.06,202.14,82100.0,172.3544,172.3715,172.2436,172.3118,82100.0
2013-02-12 15:50:00,202.14,202.2,202.12,202.14,147400.0,172.3118,172.363,172.2948,172.3118,147400.0
2013-02-12 15:55:00,202.15,202.27,202.1,202.27,268200.0,172.3203,172.4226,172.2777,172.4226,268200.0
2013-02-13 09:30:00,202.55,202.72,202.32,202.69,63900.0,172.6613,172.8062,172.4653,172.7807,63900.0
2013-02-13 09:35:00,202.69,202.73,202.62,202.69,18300.0,172.7807,172.8148,172.721,172.7807,18300.0
2013-02-13 09:40:00,202.69,202.8,202.64,202.66,10100.0,172.7807,172.8744,172.738,172.7551,10100.0
2013-02-13 09:45:00,202.66,202.66,202.49,202.49,13900.0,172.7551,172.7551,172.6102,172.6102,13900.0
2013-02-13 09:50:00,202.46,202.5,202.33,202.49,33100.0,172.5846,172.6187,172.4738,172.6102,33100.0
2013-02-13 09:55:00,202.47,202.76,202.46,202.76,12400.0,172.5931,172.8403,172.5846,172.8403,12400.0
2013-02-13 10:00:00,202.77,202.85,202.7,202.72,12000.0,172.8489,172.9171,172.7892,172.8062,12000.0
2013-02-13 10:05:00,202.73,202.89,202.73,202.87,26000.0,172.8148,172.9512,172.8148,172.9341,26000.0
2013-02-13 10:10:00,202.91,203.0,202.85,202.94,34500.0,172.9682,173.0449,172.9171,172.9938,34500.0
2013-02-13 10:15:00,202.91,203.03,202.9,203.01,37600.0,172.9682,173.0705,172.9597,173.0534,37600.0
2013-02-13 10:20:00,203.02,203.13,203.01,203.13,45800.0,173.062,173.1557,173.0534,173.1557,45800.0
2013-02-13 10:25:00,203.13,203.14,203.02,203.04,53900.0,173.1557,173.1643,173.062,173.079,53900.0
2013-02-13 10:30:00,203.03,203.06,202.99,203.04,14700.0,173.0705,173.0961,173.0364,173.079,14700.0
2013-02-13 10:35:00,203.04,203.04,202.94,202.98,8200.0,173.079,173.079,172.9938,173.0279,8200.0
2013-02-13 10:40:00,202.98,203.06,202.95,203.03,11700.0,173.0279,173.0961,173.0023,173.0705,11700.0
2013-02-13 10:45:00,203.02,203.02,202.85,202.87,8500.0,173.062,173.062,172.9171,172.9341,8500.0
2013-02-13 10:50:00,202.87,202.87,202.73,202.73,19100.0,172.9341,172.9341,172.8148,172.8148,19100.0
2013-02-13 10:55:00,202.78,202.87,202.78,202.84,5900.0,172.8574,172.9341,172.8574,172.9085,5900.0
2013-02-13 11:00:00,202.83,202.83,202.75,202.78,8000.0,172.9,172.9,172.8318,172.8574,8000.0
2013-02-13 11:05:00,202.79,202.8,202.7,202.8,11300.0,172.8659,172.8744,172.7892,172.8744,11300.0
2013-02-13 11:10:00,202.83,202.85,202.79,202.82,6500.0,172.9,172.9171,172.8659,172.8915,6500.0
2013-02-13 11:15:00,202.81,202.81,202.39,202.39,37000.0,172.883,172.883,172.5249,172.5249,37000.0
2013-02-13 11:20:00,202.39,202.4,202.26,202.27,24900.0,172.5249,172.5335,172.4141,172.4226,24900.0
2013-02-13 11:25:00,202.27,202.32,202.19,202.29,14200.0,172.4226,172.4653,172.3544,172.4397,14200.0
2013-02-13 11:30:00,202.31,202.34,202.26,202.29,12600.0,172.4567,172.4823,172.4141,172.4397,12600.0
2013-02-13 11:35:00,202.32,202.35,202.23,202.26,25200.0,172.4653,172.4908,172.3885,172.4141,25200.0
2013-02-13 11:40:00,202.24,202.26,202.14,202.26,26300.0,172.3971,172.4141,172.3118,172.4141,26300.0
2013-02-13 11:45:00,202.26,202.28,202.21,202.25,10900.0,172.4141,172.4312,172.3715,172.4056,10900.0
2013-02-13 11:50:00,202.23,202.28,202.15,202.18,18000.0,172.3885,172.4312,172.3203,172.3459,18000.0
2013-02-13 11:55:00,202.18,202.28,202.17,202.27,7100.0,172.3459,172.4312,172.3374,172.4226,7100.0
2013-02-13 12:00:00,202.27,202.34,202.27,202.33,7500.0,172.4226,172.4823,172.4226,172.4738,7500.0
2013-02-13 12:05:00,202.35,202.37,202.3,202.34,9600.0,172.4908,172.5079,172.4482,172.4823,9600.0
2013-02-13 12:10:00,202.37,202.39,202.37,202.37,3100.0,172.5079,172.5249,172.5079,172.5079,3100.0
2013-02-13 12:15:00,202.37,202.4,202.3,202.38,8300.0,172.5079,172.5335,172.4482,172.5164,8300.0
2013-02-13 12:20:00,202.39,202.39,202.3,202.32,6100.0,172.5249,172.5249,172.4482,172.4653,6100.0
2013-02-13 12:25:00,202.3,202.3,202.22,202.22,5900.0,172.4482,172.4482,172.38,172.38,5900.0
2013-02-13 12:30:00,202.29,202.29,202.23,202.26,5100.0,172.4397,172.4397,172.3885,172.4141,5100.0
2013-02-13 12:35:00,202.27,202.43,202.27,202.4,5800.0,172.4226,172.559,172.4226,172.5335,5800.0
2013-02-13 12:40:00,202.39,202.41,202.35,202.39,10200.0,172.5249,172.542,172.4908,172.5249,10200.0
2013-02-13 12:45:00,202.41,202.47,202.4,202.41,10800.0,172.542,172.5931,172.5335,172.542,10800.0
2013-02-13 12:50:00,202.4,202.44,202.39,202.44,5400.0,172.5335,172.5676,172.5249,172.5676,5400.0
2013-02-13 12:55:00,202.46,202.47,202.32,202.33,8600.0,172.5846,172.5931,172.4653,172.4738,8600.0
2013-02-13 13:00:00,202.31,202.35,202.28,202.33,8200.0,172.4567,172.4908,172.4312,172.4738,8200.0
2013-02-13 13:05:00,202.3,202.33,202.29,202.33,5700.0,172.4482,172.4738,172.4397,172.4738,5700.0
2013-02-13 13:10:00,202.35,202.37,202.3,202.32,9400.0,172.4908,172.5079,172.4482,172.4653,9400.0
2013-02-13 13:15:00,202.36,202.43,202.35,202.42,6600.0,172.4994,172.559,172.4908,172.5505,6600.0
2013-02-13 13:20:00,202.42,202.45,202.39,202.42,8000.0,172.5505,172.5761,172.5249,172.5505,8000.0
2013-02-13 13:25:00,202.47,202.52,202.47,202.5,10400.0,172.5931,172.6357,172.5931,172.6187,10400.0
2013-02-13 13:30:00,202.51,202.57,202.49,202.51,13800.0,172.6272,172.6784,172.6102,172.6272,13800.0
2013-02-13 13:35:00,202.5,202.51,202.45,202.47,5200.0,172.6187,172.6272,172.5761,172.5931,5200.0
2013-02-13 13:40:00,202.5,202.5,202.48,202.49,4000.0,172.6187,172.6187,172.6017,172.6102,4000.0
2013-02-13 13:45:00,202.48,202.54,202.47,202.52,6400.0,172.6017,172.6528,172.5931,172.6357,6400.0
2013-02-13 13:50:00,202.52,202.52,202.44,202.48,5200.0,172.6357,172.6357,172.5676,172.6017,5200.0
2013-02-13 13:55:00,202.48,202.5,202.46,202.48,6600.0,172.6017,172.6187,172.5846,172.6017,6600.0
2013-02-13 14:00:00,202.5,202.52,202.5,202.51,9900.0,172.6187,172.6357,172.6187,172.6272,9900.0
2013-02-13 14:05:00,202.51,202.51,202.4,202.41,10600.0,172.6272,172.6272,172.5335,172.542,10600.0
2013-02-13 14:10:00,202.4,202.41,202.33,202.37,7600.0,172.5335,172.542,172.4738,172.5079,7600.0
2013-02-13 14:15:00,202.35,202.38,202.27,202.27,11900.0,172.4908,172.5164,172.4226,172.4226,11900.0
2013-02-13 14:20:00,202.27,202.33,202.25,202.3,9600.0,172.4226,172.4738,172.4056,172.4482,9600.0
2013-02-13 14:25:00,202.29,202.33,202.18,202.33,13200.0,172.4397,172.4738,172.3459,172.4738,13200.0
2013-02-13 14:30:00,202.32,202.32,202.03,202.08,43000.0,172.4653,172.4653,172.2181,172.2607,43000.0
2013-02-13 14:35:00,202.08,202.18,202.0,202.18,18700.0,172.2607,172.3459,172.1925,172.3459,18700.0
2013-02-13 14:40:00,202.19,202.2,202.1,202.15,14700.0,172.3544,172.363,172.2777,172.3203,14700.0
2013-02-13 14:45:00,202.19,202.22,202.1,202.1,43900.0,172.3544,172.38,172.2777,172.2777,43900.0
2013-02-13 14:50:00,202.15,202.19,202.03,202.06,13700.0,172.3203,172.3544,172.2181,172.2436,13700.0
2013-02-13 14:55:00,202.05,202.14,202.05,202.1,6300.0,172.2351,172.3118,172.2351,172.2777,6300.0
2013-02-13 15:00:00,202.13,202.19,202.11,202.15,11800.0,172.3033,172.3544,172.2862,172.3203,11800.0
2013-02-13 15:05:00,202.15,202.26,202.15,202.19,16300.0,172.3203,172.4141,172.3203,172.3544,16300.0
2013-02-13 15:10:00,202.2,202.3,202.19,202.23,13800.0,172.363,172.4482,172.3544,172.3885,13800.0
2013-02-13 15:15:00,202.22,202.3,202.2,202.3,6000.0,172.38,172.4482,172.363,172.4482,6000.0
2013-02-13 15:20:00,202.32,202.42,202.32,202.34,11900.0,172.4653,172.5505,172.4653,172.4823,11900.0
2013-02-13 15:25:00,202.35,202.38,202.23,202.3,24900.0,172.4908,172.5164,172.3885,172.4482,24900.0
2013-02-13 15:30:00,202.31,202.36,202.22,202.26,15100.0,172.4567,172.4994,172.38,172.4141,15100.0
2013-02-13 15:35:00,202.26,202.34,202.25,202.34,12600.0,172.4141,172.4823,172.4056,172.4823,12600.0
2013-02-13 15:40:00,202.35,202.44,202.34,202.43,12400.0,172.4908,172.5676,172.4823,172.559,12400.0
2013-02-13 15:45:00,202.44,202.56,202.32,202.37,119500.0,172.5676,172.6698,172.4653,172.5079,119500.0
2013-02-13 15:50:00,202.37,202.53,202.35,202.53,180900.0,172.5079,172.6443,172.4908,172.6443,180900.0
2013-02-13 15:55:00,202.54,202.9,202.53,202.9,229200.0,172.6528,172.9597,172.6443,172.9597,229200.0
2013-02-14 09:30:00,202.36,202.54,202.3,202.39,59700.0,172.4994,172.6528,172.4482,172.5249,59700.0
2013-02-14 09:35:00,202.39,202.68,202.39,202.58,35200.0,172.5249,172.7721,172.5249,172.6869,35200.0
2013-02-14 09:40:00,202.6,202.7,202.54,202.58,48000.0,172.7039,172.7892,172.6528,172.6869,48000.0
2013-02-14 09:45:00,202.54,202.86,202.51,202.81,21200.0,172.6528,172.9256,172.6272,172.883,21200.0
2013-02-14 09:50:00,202.81,203.01,202.81,202.89,24600.0,172.883,173.0534,172.883,172.9512,24600.0
2013-02-14 09:55:00,202.86,202.86,202.67,202.73,23300.0,172.9256,172.9256,172.7636,172.8148,23300.0
2013-02-14 10:00:00,202.76,202.99,202.76,202.9,37100.0,172.8403,173.0364,172.8403,172.9597,37100.0
2013-02-14 10:05:00,202.89,202.91,202.8,202.9,6100.0,172.9512,172.9682,172.8744,172.9597,6100.0
2013-02-14 10:10:00,202.96,202.99,202.85,202.94,20700.0,173.0108,173.0364,172.9171,172.9938,20700.0
2013-02-14 10:15:00,202.96,203.04,202.86,202.88,21800.0,173.0108,173.079,172.9256,172.9426,21800.0
2013-02-14 10:20:00,202.88,202.92,202.79,202.88,17200.0,172.9426,172.9767,172.8659,172.9426,17200.0
2013-02-14 10:25:00,202.88,202.94,202.88,202.92,20300.0,172.9426,172.9938,172.9426,172.9767,20300.0
2013-02-14 10:30:00,202.91,202.95,202.89,202.9,13600.0,172.9682,173.0023,172.9512,172.9597,13600.0
2013-02-14 10:35:00,202.9,202.94,202.83,202.92,4800.0,172.9597,172.9938,172.9,172.9767,4800.0
2013-02-14 10:40:00,202.99,203.16,202.97,203.07,17500.0,173.0364,173.1813,173.0193,173.1046,17500.0
2013-02-14 10:45:00,203.09,203.2,203.09,203.17,5200.0,173.1216,173.2154,173.1216,173.1898,5200.0
2013-02-14 10:50:00,203.16,203.17,203.14,203.14,900.0,173.1813,173.1898,173.1643,173.1643,900.0
2013-02-14 10:55:00,203.15,203.15,203.08,203.12,5300.0,173.1728,173.1728,173.1131,173.1472,5300.0
2013-02-14 11:00:00,203.14,203.24,203.13,203.22,10000.0,173.1643,173.2495,173.1557,173.2325,10000.0
2013-02-14 11:05:00,203.17,203.18,203.1,203.1,4500.0,173.1898,173.1984,173.1302,173.1302,4500.0
2013-02-14 11:10:00,203.08,203.13,203.05,203.13,4100.0,173.1131,173.1557,173.0875,173.1557,4100.0
2013-02-14 11:15:00,203.13,203.13,203.08,203.1,4600.0,173.1557,173.1557,173.1131,173.1302,4600.0
2013-02-14 11:20:00,203.12,203.22,203.12,203.18,5800.0,173.1472,173.2325,173.1472,173.1984,5800.0
2013-02-14 11:25:00,203.23,203.25,203.15,203.15,7300.0,173.241,173.258,173.1728,173.1728,7300.0
2013-02-14 11:30:00,203.13,203.2,203.11,203.11,3600.0,173.1557,173.2154,173.1387,173.1387,3600.0
2013-02-14 11:35:00,203.11,203.11,203.04,203.07,4100.0,173.1387,173.1387,173.079,173.1046,4100.0
2013-02-14 11:40:00,203.08,203.11,202.97,203.04,4700.0,173.1131,173.1387,173.0193,173.079,4700.0
2013-02-14 11:45:00,203.07,203.09,203.06,203.07,1400.0,173.1046,173.1216,173.0961,173.1046,1400.0
2013-02-14 11:50:00,203.11,203.16,203.09,203.14,5400.0,173.1387,173.1813,173.1216,173.1643,5400.0
2013-02-14 11:55:00,203.15,203.19,203.13,203.19,4600.0,173.1728,173.2069,173.1557,173.2069,4600.0
2013-02-14 12:00:00,203.19,203.2,203.17,203.18,4100.0,173.2069,173.2154,173.1898,173.1984,4100.0
2013-02-14 12:05:00,203.19,203.21,203.16,203.2,12800.0,173.2069,173.2239,173.1813,173.2154,12800.0
2013-02-14 12:10:00,203.21,203.29,203.2,203.29,3200.0,173.2239,173.2921,173.2154,173.2921,3200.0
2013-02-14 12:15:00,203.29,203.35,203.28,203.28,9500.0,173.2921,173.3433,173.2836,173.2836,9500.0
2013-02-14 12:20:00,203.28,203.3,203.26,203.26,2700.0,173.2836,173.3006,173.2666,173.2666,2700.0
2013-02-14 12:25:00,203.24,203.29,203.24,203.29,1600.0,173.2495,173.2921,173.2495,173.2921,1600.0
2013-02-14 12:30:00,203.25,203.26,203.23,203.23,1900.0,173.258,173.2666,173.241,173.241,1900.0
2013-02-14 12:35:00,203.19,203.21,203.19,203.21,1200.0,173.2069,173.2239,173.2069,173.2239,1200.0
2013-02-14 12:40:00,203.21,203.31,203.2,203.26,7200.0,173.2239,173.3092,173.2154,173.2666,7200.0
2013-02-14 12:45:00,203.27,203.31,203.26,203.31,3600.0,173.2751,173.3092,173.2666,173.3092,3600.0
2013-02-14 12:50:00,203.28,203.34,203.24,203.34,4000.0,173.2836,173.3347,173.2495,173.3347,4000.0
2013-02-14 12:55:00,203.34,203.44,203.34,203.35,7900.0,173.3347,173.42,173.3347,173.3433,7900.0
2013-02-14 13:00:00,203.37,203.38,203.33,203.34,6700.0,173.3603,173.3688,173.3262,173.3347,6700.0
2013-02-14 13:05:00,203.34,203.38,203.33,203.38,3500.0,173.3347,173.3688,173.3262,173.3688,3500.0
2013-02-14 13:10:00,203.42,203.47,203.26,203.27,11000.0,173.4029,173.4456,173.2666,173.2751,11000.0
2013-02-14 13:15:00,203.25,203.31,203.24,203.3,7100.0,173.258,173.3092,173.2495,173.3006,7100.0
2013-02-14 13:20:00,203.29,203.29,203.21,203.21,7000.0,173.2921,173.2921,173.2239,173.2239,7000.0
2013-02-14 13:25:00,203.24,203.25,203.14,203.21,6500.0,173.2495,173.258,173.1643,173.2239,6500.0
2013-02-14 13:30:00,203.22,203.3,203.22,203.26,4600.0,173.2325,173.3006,173.2325,173.2666,4600.0
2013-02-14 13:35:00,203.26,203.26,203.22,203.24,1500.0,173.2666,173.2666,173.2325,173.2495,1500.0
2013-02-14 13:40:00,203.23,203.39,203.23,203.39,5700.0,173.241,173.3774,173.241,173.3774,5700.0
2013-02-14 13:45:00,203.36,203.38,203.31,203.34,5100.0,173.3518,173.3688,173.3092,173.3347,5100.0
2013-02-14 13:50:00,203.38,203.38,203.32,203.34,1300.0,173.3688,173.3688,173.3177,173.3347,1300.0
2013-02-14 13:55:00,203.37,203.39,203.28,203.28,1400.0,173.3603,173.3774,173.2836,173.2836,1400.0
2013-02-14 14:00:00,203.29,203.34,203.26,203.32,2700.0,173.2921,173.3347,173.2666,173.3177,2700.0
2013-02-14 14:05:00,203.33,203.41,203.29,203.41,5100.0,173.3262,173.3944,173.2921,173.3944,5100.0
2013-02-14 14:10:00,203.41,203.42,203.35,203.35,10200.0,173.3944,173.4029,173.3433,173.3433,10200.0
2013-02-14 14:15:00,203.36,203.4,203.34,203.37,4100.0,173.3518,173.3859,173.3347,173.3603,4100.0
2013-02-14 14:20:00,203.4,203.43,203.4,203.4,2800.0,173.3859,173.4115,173.3859,173.3859,2800.0
2013-02-14 14:25:00,203.4,203.42,203.37,203.38,6100.0,173.3859,173.4029,173.3603,173.3688,6100.0
2013-02-14 14:30:00,203.36,203.37,203.31,203.32,8500.0,173.3518,173.3603,173.3092,173.3177,8500.0
2013-02-14 14:35:00,203.31,203.37,203.31,203.37,7000.0,173.3092,173.3603,173.3092,173.3603,7000.0
2013-02-14 14:40:00,203.35,203.38,203.32,203.36,13000.0,173.3433,173.3688,173.3177,173.3518,13000.0
2013-02-14 14:45:00,203.36,203.47,203.34,203.46,69900.0,173.3518,173.4456,173.3347,173.437,69900.0
2013-02-14 14:50:00,203.46,203.5,203.44,203.5,24800.0,173.437,173.4711,173.42,173.4711,24800.0
2013-02-14 14:55:00,203.5,203.54,203.42,203.5,152200.0,173.4711,173.5052,173.4029,173.4711,152200.0
2013-02-14 15:00:00,203.51,203.53,203.44,203.45,15100.0,173.4797,173.4967,173.42,173.4285,15100.0
2013-02-14 15:05:00,203.43,203.43,203.35,203.41,25300.0,173.4115,173.4115,173.3433,173.3944,25300.0
2013-02-14 15:10:00,203.43,203.59,203.43,203.47,50000.0,173.4115,173.5479,173.4115,173.4456,50000.0
2013-02-14 15:15:00,203.5,203.54,203.4,203.43,31900.0,173.4711,173.5052,173.3859,173.4115,31900.0
2013-02-14 15:20:00,203.41,203.47,203.39,203.44,13200.0,173.3944,173.4456,173.3774,173.42,13200.0
2013-02-14 15:25:00,203.46,203.49,203.43,203.46,21900.0,173.437,173.4626,173.4115,173.437,21900.0
2013-02-14 15:30:00,203.46,203.55,203.42,203.42,21500.0,173.437,173.5138,173.4029,173.4029,21500.0
2013-02-14 15:35:00,203.44,203.47,203.4,203.44,43800.0,173.42,173.4456,173.3859,173.42,43800.0
2013-02-14 15:40:00,203.45,203.5,203.33,203.35,27400.0,173.4285,173.4711,173.3262,173.3433,27400.0
2013-02-14 15:45:00,203.32,203.35,203.3,203.32,26800.0,173.3177,173.3433,173.3006,173.3177,26800.0
2013-02-14 15:50:00,203.34,203.37,203.25,203.27,30600.0,173.3347,173.3603,173.258,173.2751,30600.0
2013-02-14 15:55:00,203.27,203.39,203.25,203.35,108700.0,173.2751,173.3774,173.258,173.3433,108700.0
2013-02-15 09:30:00,203.46,203.67,203.42,203.5,49800.0,173.437,173.6161,173.4029,173.4711,49800.0
2013-02-15 09:35:00,203.51,203.67,203.38,203.61,80100.0,173.4797,173.6161,173.3688,173.5649,80100.0
2013-02-15 09:40:00,203.6,203.63,203.48,203.48,11200.0,173.5564,173.582,173.4541,173.4541,11200.0
2013-02-15 09:45:00,203.49,203.57,203.42,203.45,41800.0,173.4626,173.5308,173.4029,173.4285,41800.0
2013-02-15 09:50:00,203.45,203.58,203.42,203.55,21700.0,173.4285,173.5393,173.4029,173.5138,21700.0
2013-02-15 09:55:00,203.54,203.66,203.52,203.58,10800.0,173.5052,173.6075,173.4882,173.5393,10800.0
2013-02-15 10:00:00,203.59,203.72,203.59,203.7,4600.0,173.5479,173.6587,173.5479,173.6416,4600.0
2013-02-15 10:05:00,203.7,203.71,203.61,203.65,8200.0,173.6416,173.6501,173.5649,173.599,8200.0
2013-02-15 10:10:00,203.64,203.69,203.6,203.62,3000.0,173.5905,173.6331,173.5564,173.5734,3000.0
2013-02-15 10:15:00,203.63,203.66,203.56,203.65,6500.0,173.582,173.6075,173.5223,173.599,6500.0
2013-02-15 10:20:00,203.56,203.61,203.55,203.59,2500.0,173.5223,173.5649,173.5138,173.5479,2500.0
2013-02-15 10:25:00,203.58,203.64,203.51,203.53,2300.0,173.5393,173.5905,173.4797,173.4967,2300.0
2013-02-15 10:30:00,203.53,203.53,203.35,203.4,11900.0,173.4967,173.4967,173.3433,173.3859,11900.0
2013-02-15 10:35:00,203.43,203.45,203.38,203.41,16800.0,173.4115,173.4285,173.3688,173.3944,16800.0
2013-02-15 10:40:00,203.42,203.47,203.34,203.42,5800.0,173.4029,173.4456,173.3347,173.4029,5800.0
2013-02-15 10:45:00,203.45,203.58,203.45,203.53,8700.0,173.4285,173.5393,173.4285,173.4967,8700.0
2013-02-15 10:50:00,203.52,203.58,203.52,203.58,1900.0,173.4882,173.5393,173.4882,173.5393,1900.0
2013-02-15 10:55:00,203.61,203.74,203.6,203.73,9000.0,173.5649,173.6757,173.5564,173.6672,9000.0
2013-02-15 11:00:00,203.72,203.72,203.65,203.72,2900.0,173.6587,173.6587,173.599,173.6587,2900.0
2013-02-15 11:05:00,203.75,203.77,203.69,203.73,10500.0,173.6842,173.7013,173.6331,173.6672,10500.0
2013-02-15 11:10:00,203.77,203.79,203.65,203.65,5800.0,173.7013,173.7183,173.599,173.599,5800.0
2013-02-15 11:15:00,203.68,203.71,203.63,203.66,7900.0,173.6246,173.6501,173.582,173.6075,7900.0
2013-02-15 11:20:00,203.63,203.66,203.58,203.64,10300.0,173.582,173.6075,173.5393,173.5905,10300.0
2013-02-15 11:25:00,203.64,203.68,203.53,203.6,14300.0,173.5905,173.6246,173.4967,173.5564,14300.0
2013-02-15 11:30:00,203.58,203.59,203.47,203.59,24200.0,173.5393,173.5479,173.4456,173.5479,24200.0
2013-02-15 11:35:00,203.58,203.59,203.54,203.57,3100.0,173.5393,173.5479,173.5052,173.5308,3100.0
2013-02-15 11:40:00,203.53,203.53,203.36,203.42,29900.0,173.4967,173.4967,173.3518,173.4029,29900.0
2013-02-15 11:45:00,203.42,203.5,203.41,203.49,11800.0,173.4029,173.4711,173.3944,173.4626,11800.0
2013-02-15 11:50:00,203.5,203.53,203.45,203.5,7800.0,173.4711,173.4967,173.4285,173.4711,7800.0
2013-02-15 11:55:00,203.55,203.57,203.49,203.57,3000.0,173.5138,173.5308,173.4626,173.5308,3000.0
2013-02-15 12:00:00,203.56,203.56,203.5,203.52,5400.0,173.5223,173.5223,173.4711,173.4882,5400.0
2013-02-15 12:05:00,203.54,203.54,203.4,203.4,6700.0,173.5052,173.5052,173.3859,173.3859,6700.0
2013-02-15 12:10:00,203.42,203.42,203.24,203.31,31500.0,173.4029,173.4029,173.2495,173.3092,31500.0
2013-02-15 12:15:00,203.33,203.33,203.18,203.25,44500.0,173.3262,173.3262,173.1984,173.258,44500.0
2013-02-15 12:20:00,203.25,203.31,203.25,203.26,10200.0,173.258,173.3092,173.258,173.2666,10200.0
2013-02-15 12:25:00,203.28,203.34,203.22,203.33,10100.0,173.2836,173.3347,173.2325,173.3262,10100.0
2013-02-15 12:30:00,203.33,203.34,203.28,203.34,6800.0,173.3262,173.3347,173.2836,173.3347,6800.0
2013-02-15 12:35:00,203.32,203.36,203.29,203.36,6100.0,173.3177,173.3518,173.2921,173.3518,6100.0
2013-02-15 12:40:00,203.38,203.45,203.36,203.4,9500.0,173.3688,173.4285,173.3518,173.3859,9500.0
2013-02-15 12:45:00,203.4,203.48,203.4,203.47,3500.0,173.3859,173.4541,173.3859,173.4456,3500.0
2013-02-15 12:50:00,203.45,203.47,203.43,203.44,5600.0,173.4285,173.4456,173.4115,173.42,5600.0
2013-02-15 12:55:00,203.45,203.48,203.44,203.45,3300.0,173.4285,173.4541,173.42,173.4285,3300.0
2013-02-15 13:00:00,203.47,203.54,203.47,203.54,4400.0,173.4456,173.5052,173.4456,173.5052,4400.0
2013-02-15 13:05:00,203.55,203.55,203.51,203.53,3000.0,173.5138,173.5138,173.4797,173.4967,3000.0
2013-02-15 13:10:00,203.53,203.53,203.5,203.5,5700.0,173.4967,173.4967,173.4711,173.4711,5700.0
2013-02-15 13:15:00,203.5,203.59,203.5,203.58,6000.0,173.4711,173.5479,173.4711,173.5393,6000.0
2013-02-15 13:20:00,203.55,203.55,203.45,203.48,18400.0,173.5138,173.5138,173.4285,173.4541,18400.0
2013-02-15 13:25:00,203.48,203.49,203.46,203.48,8300.0,173.4541,173.4626,173.437,173.4541,8300.0
2013-02-15 13:30:00,203.51,203.61,203.51,203.57,9000.0,173.4797,173.5649,173.4797,173.5308,9000.0
2013-02-15 13:35:00,203.58,203.58,203.55,203.55,1400.0,173.5393,173.5393,173.5138,173.5138,1400.0
2013-02-15 13:40:00,203.56,203.56,203.49,203.52,4400.0,173.5223,173.5223,173.4626,173.4882,4400.0
2013-02-15 13:45:00,203.51,203.57,203.51,203.57,4800.0,173.4797,173.5308,173.4797,173.5308,4800.0
2013-02-15 13:50:00,203.57,203.63,203.55,203.55,13300.0,173.5308,173.582,173.5138,173.5138,13300.0
2013-02-15 13:55:00,203.57,203.6,203.56,203.6,1900.0,173.5308,173.5564,173.5223,173.5564,1900.0
2013-02-15 14:00:00,203.62,203.62,203.48,203.49,20100.0,173.5734,173.5734,173.4541,173.4626,20100.0
2013-02-15 14:05:00,203.49,203.5,203.43,203.45,81000.0,173.4626,173.4711,173.4115,173.4285,81000.0
2013-02-15 14:10:00,203.45,203.46,203.4,203.43,70800.0,173.4285,173.437,173.3859,173.4115,70800.0
2013-02-15 14:15:00,203.41,203.43,203.13,203.17,156600.0,173.3944,173.4115,173.1557,173.1898,156600.0
2013-02-15 14:20:00,203.15,203.24,203.13,203.16,76800.0,173.1728,173.2495,173.1557,173.1813,76800.0
2013-02-15 14:25:00,203.15,203.18,202.87,202.88,179400.0,173.1728,173.1984,172.9341,172.9426,179400.0
2013-02-15 14:30:00,202.88,203.07,202.86,203.04,97300.0,172.9426,173.1046,172.9256,173.079,97300.0
2013-02-15 14:35:00,203.02,203.05,202.88,203.01,33900.0,173.062,173.0875,172.9426,173.0534,33900.0
2013-02-15 14:40:00,203.01,203.02,202.73,202.75,30900.0,173.0534,173.062,172.8148,172.8318,30900.0
2013-02-15 14:45:00,202.76,202.86,202.65,202.8,34400.0,172.8403,172.9256,172.7466,172.8744,34400.0
2013-02-15 14:50:00,202.81,202.92,202.79,202.85,13400.0,172.883,172.9767,172.8659,172.9171,13400.0
2013-02-15 14:55:00,202.88,202.88,202.79,202.79,7300.0,172.9426,172.9426,172.8659,172.8659,7300.0
2013-02-15 15:00:00,202.73,202.9,202.73,202.87,15700.0,172.8148,172.9597,172.8148,172.9341,15700.0
2013-02-15 15:05:00,202.85,202.85,202.69,202.78,23100.0,172.9171,172.9171,172.7807,172.8574,23100.0
2013-02-15 15:10:00,202.76,202.78,202.71,202.77,26200.0,172.8403,172.8574,172.7977,172.8489,26200.0
2013-02-15 15:15:00,202.76,202.92,202.76,202.92,13200.0,172.8403,172.9767,172.8403,172.9767,13200.0
2013-02-15 15:20:00,202.92,203.02,202.92,202.96,17200.0,172.9767,173.062,172.9767,173.0108,17200.0
2013-02-15 15:25:00,202.97,203.06,202.89,203.0,8800.0,173.0193,173.0961,172.9512,173.0449,8800.0
2013-02-15 15:30:00,202.98,203.07,202.98,203.07,13100.0,173.0279,173.1046,173.0279,173.1046,13100.0
2013-02-15 15:35:00,203.06,203.23,203.06,203.07,42900.0,173.0961,173.241,173.0961,173.1046,42900.0
2013-02-15 15:40:00,203.09,203.19,203.08,203.19,15100.0,173.1216,173.2069,173.1131,173.2069,15100.0
2013-02-15 15:45:00,203.2,203.22,203.03,203.11,21800.0,173.2154,173.2325,173.0705,173.1387,21800.0
2013-02-15 15:50:00,203.11,203.15,202.99,203.02,48700.0,173.1387,173.1728,173.0364,173.062,48700.0
2013-02-15 15:55:00,203.01,203.16,202.96,203.05,111000.0,173.0534,173.1813,173.0108,173.0875,111000.0
2013-02-19 09:30:00,203.31,203.63,203.3,203.49,33300.0,173.3092,173.582,173.3006,173.4626,33300.0
2013-02-19 09:35:00,203.46,203.56,203.42,203.54,25300.0,173.437,173.5223,173.4029,173.5052,25300.0
2013-02-19 09:40:00,203.58,203.63,203.52,203.55,10100.0,173.5393,173.582,173.4882,173.5138,10100.0
2013-02-19 09:45:00,203.61,204.09,203.61,204.08,60000.0,173.5649,173.9741,173.5649,173.9656,60000.0
2013-02-19 09:50:00,204.08,204.31,204.08,204.29,42700.0,173.9656,174.1616,173.9656,174.1446,42700.0
2013-02-19 09:55:00,204.29,204.39,204.29,204.39,28700.0,174.1446,174.2298,174.1446,174.2298,28700.0
2013-02-19 10:00:00,204.34,204.37,204.25,204.25,12300.0,174.1872,174.2128,174.1105,174.1105,12300.0
2013-02-19 10:05:00,204.25,204.25,204.08,204.08,7400.0,174.1105,174.1105,173.9656,173.9656,7400.0
2013-02-19 10:10:00,204.08,204.15,204.07,204.12,9400.0,173.9656,174.0252,173.957,173.9996,9400.0
2013-02-19 10:15:00,204.12,204.21,204.1,204.16,24200.0,173.9996,174.0764,173.9826,174.0337,24200.0
2013-02-19 10:20:00,204.16,204.22,204.12,204.21,10500.0,174.0337,174.0849,173.9996,174.0764,10500.0
2013-02-19 10:25:00,204.21,204.31,204.15,204.29,24300.0,174.0764,174.1616,174.0252,174.1446,24300.0
2013-02-19 10:30:00,204.29,204.32,204.11,204.15,18300.0,174.1446,174.1701,173.9911,174.0252,18300.0
2013-02-19 10:35:00,204.15,204.22,204.1,204.2,7600.0,174.0252,174.0849,173.9826,174.0678,7600.0
2013-02-19 10:40:00,204.15,204.17,204.11,204.16,3500.0,174.0252,174.0423,173.9911,174.0337,3500.0
2013-02-19 10:45:00,204.17,204.24,204.12,204.14,8100.0,174.0423,174.1019,173.9996,174.0167,8100.0
2013-02-19 10:50:00,204.14,204.14,203.91,203.94,16200.0,174.0167,174.0167,173.8206,173.8462,16200.0
2013-02-19 10:55:00,203.95,204.07,203.95,204.07,15400.0,173.8547,173.957,173.8547,173.957,15400.0
2013-02-19 11:00:00,204.05,204.08,203.97,203.97,25300.0,173.94,173.9656,173.8718,173.8718,25300.0
2013-02-19 11:05:00,203.99,203.99,203.91,203.97,13600.0,173.8888,173.8888,173.8206,173.8718,13600.0
2013-02-19 11:10:00,203.96,203.98,203.92,203.97,17400.0,173.8633,173.8803,173.8292,173.8718,17400.0
2013-02-19 11:15:00,203.96,204.02,203.95,204.02,16100.0,173.8633,173.9144,173.8547,173.9144,16100.0
2013-02-19 11:20:00,204.01,204.11,204.0,204.09,4000.0,173.9059,173.9911,173.8974,173.9741,4000.0
2013-02-19 11:25:00,204.08,204.17,204.03,204.16,10200.0,173.9656,174.0423,173.9229,174.0337,10200.0
2013-02-19 11:30:00,204.11,204.11,204.03,204.07,4900.0,173.9911,173.9911,173.9229,173.957,4900.0
2013-02-19 11:35:00,204.07,204.12,204.03,204.1,5300.0,173.957,173.9996,173.9229,173.9826,5300.0
2013-02-19 11:40:00,204.08,204.08,204.0,204.03,3400.0,173.9656,173.9656,173.8974,173.9229,3400.0
2013-02-19 11:45:00,204.03,204.05,204.01,204.04,3600.0,173.9229,173.94,173.9059,173.9315,3600.0
2013-02-19 11:50:00,204.05,204.09,204.03,204.09,5700.0,173.94,173.9741,173.9229,173.9741,5700.0
2013-02-19 11:55:00,204.11,204.15,204.03,204.07,11200.0,173.9911,174.0252,173.9229,173.957,11200.0
2013-02-19 12:00:00,204.08,204.08,203.91,203.91,19300.0,173.9656,173.9656,173.8206,173.8206,19300.0
2013-02-19 12:05:00,203.89,203.89,203.7,203.73,14500.0,173.8036,173.8036,173.6416,173.6672,14500.0
2013-02-19 12:10:00,203.72,203.72,203.68,203.72,4100.0,173.6587,173.6587,173.6246,173.6587,4100.0
2013-02-19 12:15:00,203.73,203.79,203.72,203.79,4800.0,173.6672,173.7183,173.6587,173.7183,4800.0
2013-02-19 12:20:00,203.77,203.79,203.73,203.79,4600.0,173.7013,173.7183,173.6672,173.7183,4600.0
2013-02-19 12:25:00,203.79,203.81,203.77,203.81,8600.0,173.7183,173.7354,173.7013,173.7354,8600.0
2013-02-19 12:30:00,203.79,203.8,203.76,203.76,4400.0,173.7183,173.7269,173.6928,173.6928,4400.0
2013-02-19 12:35:00,203.75,203.81,203.75,203.77,6800.0,173.6842,173.7354,173.6842,173.7013,6800.0
2013-02-19 12:40:00,203.8,203.85,203.8,203.84,2800.0,173.7269,173.7695,173.7269,173.761,2800.0
2013-02-19 12:45:00,203.83,203.89,203.82,203.86,61200.0,173.7524,173.8036,173.7439,173.778,61200.0
2013-02-19 12:50:00,203.89,203.9,203.86,203.89,7200.0,173.8036,173.8121,173.778,173.8036,7200.0
2013-02-19 12:55:00,203.89,203.95,203.87,203.95,12000.0,173.8036,173.8547,173.7865,173.8547,12000.0
2013-02-19 13:00:00,203.96,204.04,203.96,204.04,56900.0,173.8633,173.9315,173.8633,173.9315,56900.0
2013-02-19 13:05:00,204.04,204.05,204.01,204.02,30800.0,173.9315,173.94,173.9059,173.9144,30800.0
2013-02-19 13:10:00,204.03,204.03,203.94,203.99,17500.0,173.9229,173.9229,173.8462,173.8888,17500.0
2013-02-19 13:15:00,203.98,204.02,203.96,204.02,3400.0,173.8803,173.9144,173.8633,173.9144,3400.0
2013-02-19 13:20:00,204.05,204.05,203.95,203.95,4900.0,173.94,173.94,173.8547,173.8547,4900.0
2013-02-19 13:25:00,203.97,203.99,203.92,203.94,2600.0,173.8718,173.8888,173.8292,173.8462,2600.0
2013-02-19 13:30:00,203.95,204.02,203.95,203.99,4200.0,173.8547,173.9144,173.8547,173.8888,4200.0
2013-02-19 13:35:00,204.0,204.02,203.95,203.96,4700.0,173.8974,173.9144,173.8547,173.8633,4700.0
2013-02-19 13:40:00,203.97,204.02,203.97,204.01,4700.0,173.8718,173.9144,173.8718,173.9059,4700.0
2013-02-19 13:45:00,204.03,204.06,203.98,204.05,4700.0,173.9229,173.9485,173.8803,173.94,4700.0
2013-02-19 13:50:00,204.05,204.08,204.03,204.08,2900.0,173.94,173.9656,173.9229,173.9656,2900.0
2013-02-19 13:55:00,204.08,204.15,204.04,204.12,6500.0,173.9656,174.0252,173.9315,173.9996,6500.0
2013-02-19 14:00:00,204.13,204.24,204.12,204.23,7800.0,174.0082,174.1019,173.9996,174.0934,7800.0
2013-02-19 14:05:00,204.2,204.28,204.18,204.28,8000.0,174.0678,174.136,174.0508,174.136,8000.0
2013-02-19 14:10:00,204.26,204.29,204.22,204.29,4300.0,174.119,174.1446,174.0849,174.1446,4300.0
2013-02-19 14:15:00,204.26,204.28,204.25,204.26,5200.0,174.119,174.136,174.1105,174.119,5200.0
2013-02-19 14:20:00,204.25,204.37,204.23,204.34,6200.0,174.1105,174.2128,174.0934,174.1872,6200.0
2013-02-19 14:25:00,204.34,204.38,204.3,204.31,6900.0,174.1872,174.2213,174.1531,174.1616,6900.0
2013-02-19 14:30:00,204.33,204.41,204.31,204.35,7600.0,174.1787,174.2469,174.1616,174.1957,7600.0
2013-02-19 14:35:00,204.35,204.46,204.35,204.41,21100.0,174.1957,174.2895,174.1957,174.2469,21100.0
2013-02-19 14:40:00,204.41,204.47,204.33,204.34,11300.0,174.2469,174.298,174.1787,174.1872,11300.0
2013-02-19 14:45:00,204.32,204.36,204.26,204.26,5600.0,174.1701,174.2042,174.119,174.119,5600.0
2013-02-19 14:50:00,204.27,204.34,204.26,204.32,5700.0,174.1275,174.1872,174.119,174.1701,5700.0
2013-02-19 14:55:00,204.3,204.31,204.28,204.28,2500.0,174.1531,174.1616,174.136,174.136,2500.0
2013-02-19 15:00:00,204.29,204.33,204.24,204.32,4900.0,174.1446,174.1787,174.1019,174.1701,4900.0
2013-02-19 15:05:00,204.33,204.34,204.31,204.33,5200.0,174.1787,174.1872,174.1616,174.1787,5200.0
2013-02-19 15:10:00,204.31,204.41,204.3,204.38,6500.0,174.1616,174.2469,174.1531,174.2213,6500.0
2013-02-19 15:15:00,204.36,204.36,204.28,204.29,8500.0,174.2042,174.2042,174.136,174.1446,8500.0
2013-02-19 15:20:00,204.3,204.36,204.3,204.31,6300.0,174.1531,174.2042,174.1531,174.1616,6300.0
2013-02-19 15:25:00,204.31,204.33,204.26,204.27,4900.0,174.1616,174.1787,174.119,174.1275,4900.0
2013-02-19 15:30:00,204.27,204.38,204.25,204.27,58200.0,174.1275,174.2213,174.1105,174.1275,58200.0
2013-02-19 15:35:00,204.27,204.3,204.26,204.28,10100.0,174.1275,174.1531,174.119,174.136,10100.0
2013-02-19 15:40:00,204.26,204.36,204.26,204.33,36200.0,174.119,174.2042,174.119,174.1787,36200.0
2013-02-19 15:45:00,204.33,204.47,204.33,204.43,65300.0,174.1787,174.298,174.1787,174.2639,65300.0
2013-02-19 15:50:00,204.45,204.47,204.34,204.37,113400.0,174.281,174.298,174.1872,174.2128,113400.0
2013-02-19 15:55:00,204.38,204.49,204.34,204.47,319500.0,174.2213,174.3151,174.1872,174.298,319500.0
2013-02-20 09:30:00,204.44,204.53,204.3,204.5,32500.0,174.2724,174.3491,174.1531,174.3236,32500.0
2013-02-20 09:35:00,204.48,204.54,204.32,204.42,12500.0,174.3065,174.3577,174.1701,174.2554,12500.0
2013-02-20 09:40:00,204.42,204.46,204.24,204.31,17200.0,174.2554,174.2895,174.1019,174.1616,17200.0
2013-02-20 09:45:00,204.33,204.52,204.32,204.34,24900.0,174.1787,174.3406,174.1701,174.1872,24900.0
2013-02-20 09:50:00,204.34,204.43,204.14,204.14,13400.0,174.1872,174.2639,174.0167,174.0167,13400.0
2013-02-20 09:55:00,204.14,204.15,204.0,204.11,8800.0,174.0167,174.0252,173.8974,173.9911,8800.0
2013-02-20 10:00:00,204.08,204.14,204.01,204.05,8300.0,173.9656,174.0167,173.9059,173.94,8300.0
2013-02-20 10:05:00,204.06,204.14,204.02,204.02,9100.0,173.9485,174.0167,173.9144,173.9144,9100.0
2013-02-20 10:10:00,204.05,204.15,203.94,204.06,8400.0,173.94,174.0252,173.8462,173.9485,8400.0
2013-02-20 10:15:00,204.07,204.16,204.05,204.11,12800.0,173.957,174.0337,173.94,173.9911,12800.0
2013-02-20 10:20:00,204.11,204.16,204.08,204.08,6800.0,173.9911,174.0337,173.9656,173.9656,6800.0
2013-02-20 10:25:00,204.07,204.14,204.05,204.12,3400.0,173.957,174.0167,173.94,173.9996,3400.0
2013-02-20 10:30:00,204.18,204.2,203.94,204.03,13900.0,174.0508,174.0678,173.8462,173.9229,13900.0
2013-02-20 10:35:00,204.05,204.09,203.98,203.98,17000.0,173.94,173.9741,173.8803,173.8803,17000.0
2013-02-20 10:40:00,203.98,203.98,203.91,203.95,11200.0,173.8803,173.8803,173.8206,173.8547,11200.0
2013-02-20 10:45:00,203.94,203.94,203.76,203.8,17200.0,173.8462,173.8462,173.6928,173.7269,17200.0
2013-02-20 10:50:00,203.8,203.87,203.8,203.87,19300.0,173.7269,173.7865,173.7269,173.7865,19300.0
2013-02-20 10:55:00,203.85,203.87,203.77,203.79,15500.0,173.7695,173.7865,173.7013,173.7183,15500.0
2013-02-20 11:00:00,203.76,203.76,203.54,203.57,19700.0,173.6928,173.6928,173.5052,173.5308,19700.0
2013-02-20 11:05:00,203.59,203.59,203.48,203.55,3600.0,173.5479,173.5479,173.4541,173.5138,3600.0
2013-02-20 11:10:00,203.53,203.53,203.38,203.42,9700.0,173.4967,173.4967,173.3688,173.4029,9700.0
2013-02-20 11:15:00,203.36,203.5,203.36,203.47,21500.0,173.3518,173.4711,173.3518,173.4456,21500.0
2013-02-20 11:20:00,203.52,203.59,203.52,203.56,2900.0,173.4882,173.5479,173.4882,173.5223,2900.0
2013-02-20 11:25:00,203.54,203.57,203.46,203.46,9700.0,173.5052,173.5308,173.437,173.437,9700.0
2013-02-20 11:30:00,203.48,203.5,203.41,203.44,8400.0,173.4541,173.4711,173.3944,173.42,8400.0
2013-02-20 11:35:00,203.4,203.4,203.21,203.22,25700.0,173.3859,173.3859,173.2239,173.2325,25700.0
2013-02-20 11:40:00,203.27,203.27,203.15,203.23,17900.0,173.2751,173.2751,173.1728,173.241,17900.0
2013-02-20 11:45:00,203.27,203.43,203.27,203.37,10200.0,173.2751,173.4115,173.2751,173.3603,10200.0
2013-02-20 11:50:00,203.39,203.43,203.26,203.28,2900.0,173.3774,173.4115,173.2666,173.2836,2900.0
2013-02-20 11:55:00,203.31,203.36,203.26,203.32,3200.0,173.3092,173.3518,173.2666,173.3177,3200.0
2013-02-20 12:00:00,203.32,203.32,203.18,203.28,8400.0,173.3177,173.3177,173.1984,173.2836,8400.0
2013-02-20 12:05:00,203.28,203.37,203.25,203.25,11900.0,173.2836,173.3603,173.258,173.258,11900.0
2013-02-20 12:10:00,203.28,203.33,203.25,203.33,4200.0,173.2836,173.3262,173.258,173.3262,4200.0
2013-02-20 12:15:00,203.35,203.45,203.35,203.44,10300.0,173.3433,173.4285,173.3433,173.42,10300.0
2013-02-20 12:20:00,203.45,203.56,203.45,203.5,5500.0,173.4285,173.5223,173.4285,173.4711,5500.0
2013-02-20 12:25:00,203.49,203.5,203.48,203.5,1400.0,173.4626,173.4711,173.4541,173.4711,1400.0
2013-02-20 12:30:00,203.48,203.49,203.44,203.46,11700.0,173.4541,173.4626,173.42,173.437,11700.0
2013-02-20 12:35:00,203.43,203.63,203.43,203.62,6200.0,173.4115,173.582,173.4115,173.5734,6200.0
2013-02-20 12:40:00,203.62,203.63,203.49,203.59,5800.0,173.5734,173.582,173.4626,173.5479,5800.0
2013-02-20 12:45:00,203.6,203.63,203.55,203.57,7600.0,173.5564,173.582,173.5138,173.5308,7600.0
2013-02-20 12:50:00,203.53,203.53,203.41,203.49,7500.0,173.4967,173.4967,173.3944,173.4626,7500.0
2013-02-20 12:55:00,203.49,203.49,203.44,203.47,3300.0,173.4626,173.4626,173.42,173.4456,3300.0
2013-02-20 13:00:00,203.45,203.45,203.29,203.32,3500.0,173.4285,173.4285,173.2921,173.3177,3500.0
2013-02-20 13:05:00,203.32,203.37,203.3,203.32,6500.0,173.3177,173.3603,173.3006,173.3177,6500.0
2013-02-20 13:10:00,203.31,203.32,203.18,203.3,7800.0,173.3092,173.3177,173.1984,173.3006,7800.0
2013-02-20 13:15:00,203.3,203.35,203.28,203.34,3500.0,173.3006,173.3433,173.2836,173.3347,3500.0
2013-02-20 13:20:00,203.34,203.41,203.31,203.31,2300.0,173.3347,173.3944,173.3092,173.3092,2300.0
2013-02-20 13:25:00,203.31,203.31,203.21,203.26,4300.0,173.3092,173.3092,173.2239,173.2666,4300.0
2013-02-20 13:30:00,203.25,203.25,203.11,203.17,17000.0,173.258,173.258,173.1387,173.1898,17000.0
2013-02-20 13:35:00,203.18,203.18,203.09,203.09,6900.0,173.1984,173.1984,173.1216,173.1216,6900.0
2013-02-20 13:40:00,203.13,203.21,203.08,203.21,6300.0,173.1557,173.2239,173.1131,173.2239,6300.0
2013-02-20 13:45:00,203.25,203.25,203.16,203.18,8300.0,173.258,173.258,173.1813,173.1984,8300.0
2013-02-20 13:50:00,203.18,203.18,203.1,203.12,9600.0,173.1984,173.1984,173.1302,173.1472,9600.0
2013-02-20 13:55:00,203.14,203.15,203.09,203.15,6400.0,173.1643,173.1728,173.1216,173.1728,6400.0
2013-02-20 14:00:00,203.11,203.18,202.83,203.16,30200.0,173.1387,173.1984,172.9,173.1813,30200.0
2013-02-20 14:05:00,203.25,203.42,203.19,203.42,24200.0,173.258,173.4029,173.2069,173.4029,24200.0
2013-02-20 14:10:00,203.42,203.42,203.06,203.17,21500.0,173.4029,173.4029,173.0961,173.1898,21500.0
2013-02-20 14:15:00,203.15,203.24,203.08,203.18,9200.0,173.1728,173.2495,173.1131,173.1984,9200.0
2013-02-20 14:20:00,203.16,203.16,202.95,202.97,5500.0,173.1813,173.1813,173.0023,173.0193,5500.0
2013-02-20 14:25:00,203.0,203.1,203.0,203.09,5300.0,173.0449,173.1302,173.0449,173.1216,5300.0
2013-02-20 14:30:00,203.07,203.14,203.0,203.03,10800.0,173.1046,173.1643,173.0449,173.0705,10800.0
2013-02-20 14:35:00,203.02,203.08,202.92,203.07,9800.0,173.062,173.1131,172.9767,173.1046,9800.0
2013-02-20 14:40:00,203.06,203.06,202.81,202.88,18100.0,173.0961,173.0961,172.883,172.9426,18100.0
2013-02-20 14:45:00,202.89,202.9,202.49,202.54,44600.0,172.9512,172.9597,172.6102,172.6528,44600.0
2013-02-20 14:50:00,202.55,202.6,202.27,202.27,45800.0,172.6613,172.7039,172.4226,172.4226,45800.0
2013-02-20 14:55:00,202.29,202.4,202.22,202.28,25900.0,172.4397,172.5335,172.38,172.4312,25900.0
2013-02-20 15:00:00,202.25,202.25,201.86,201.9,32500.0,172.4056,172.4056,172.0731,172.1072,32500.0
2013-02-20 15:05:00,201.88,201.89,201.7,201.77,47800.0,172.0902,172.0987,171.9367,171.9964,47800.0
2013-02-20 15:10:00,201.76,201.89,201.69,201.71,34000.0,171.9879,172.0987,171.9282,171.9453,34000.0
2013-02-20 15:15:00,201.69,201.76,201.58,201.69,28800.0,171.9282,171.9879,171.8345,171.9282,28800.0
2013-02-20 15:20:00,201.66,201.75,201.59,201.68,16100.0,171.9027,171.9794,171.843,171.9197,16100.0
2013-02-20 15:25:00,201.67,201.68,201.52,201.55,46500.0,171.9112,171.9197,171.7833,171.8089,46500.0
2013-02-20 15:30:00,201.54,201.56,201.19,201.34,44000.0,171.8004,171.8174,171.502,171.6299,44000.0
2013-02-20 15:35:00,201.35,201.63,201.35,201.55,36700.0,171.6384,171.8771,171.6384,171.8089,36700.0
2013-02-20 15:40:00,201.56,201.57,201.29,201.36,83400.0,171.8174,171.8259,171.5872,171.6469,83400.0
2013-02-20 15:45:00,201.36,201.48,201.13,201.25,97000.0,171.6469,171.7492,171.4509,171.5532,97000.0
2013-02-20 15:50:00,201.23,201.29,201.13,201.25,124000.0,171.5361,171.5872,171.4509,171.5532,124000.0
2013-02-20 15:55:00,201.26,201.28,200.91,200.92,209300.0,171.5617,171.5787,171.2633,171.2718,209300.0
2013-02-21 09:30:00,200.8,201.26,200.13,200.2,148100.0,171.1696,171.5617,170.5984,170.6581,148100.0
2013-02-21 09:35:00,200.16,200.29,199.87,200.12,70600.0,170.624,170.7348,170.3768,170.5899,70600.0
2013-02-21 09:40:00,200.09,200.28,200.04,200.1,31500.0,170.5643,170.7263,170.5217,170.5728,31500.0
2013-02-21 09:45:00,200.12,200.12,199.71,199.81,61200.0,170.5899,170.5899,170.2404,170.3256,61200.0
2013-02-21 09:50:00,199.8,199.8,199.26,199.36,78400.0,170.3171,170.3171,169.8568,169.942,78400.0
2013-02-21 09:55:00,199.37,199.47,199.2,199.37,51400.0,169.9506,170.0358,169.8057,169.9506,51400.0
2013-02-21 10:00:00,199.31,199.31,198.87,199.05,57000.0,169.8994,169.8994,169.5243,169.6778,57000.0
2013-02-21 10:05:00,199.05,199.33,199.05,199.2,35800.0,169.6778,169.9165,169.6778,169.8057,35800.0
2013-02-21 10:10:00,199.17,199.61,199.14,199.55,32100.0,169.7801,170.1552,169.7545,170.104,32100.0
2013-02-21 10:15:00,199.53,199.53,199.39,199.47,29500.0,170.087,170.087,169.9676,170.0358,29500.0
2013-02-21 10:20:00,199.47,199.78,199.47,199.78,36300.0,170.0358,170.3001,170.0358,170.3001,36300.0
2013-02-21 10:25:00,199.78,200.0,199.78,199.98,24400.0,170.3001,170.4876,170.3001,170.4706,24400.0
2013-02-21 10:30:00,199.98,200.04,199.88,199.95,12500.0,170.4706,170.5217,170.3853,170.445,12500.0
2013-02-21 10:35:00,199.94,199.94,199.63,199.65,16400.0,170.4365,170.4365,170.1722,170.1893,16400.0
2013-02-21 10:40:00,199.64,199.85,199.64,199.85,30800.0,170.1807,170.3597,170.1807,170.3597,30800.0
2013-02-21 10:45:00,199.85,199.95,199.8,199.93,22200.0,170.3597,170.445,170.3171,170.4279,22200.0
2013-02-21 10:50:00,199.93,199.93,199.65,199.74,29400.0,170.4279,170.4279,170.1893,170.266,29400.0
2013-02-21 10:55:00,199.74,199.78,199.68,199.78,11600.0,170.266,170.3001,170.2148,170.3001,11600.0
2013-02-21 11:00:00,199.77,199.82,199.52,199.59,16900.0,170.2915,170.3342,170.0784,170.1381,16900.0
2013-02-21 11:05:00,199.58,199.72,199.56,199.61,11200.0,170.1296,170.2489,170.1125,170.1552,11200.0
2013-02-21 11:10:00,199.64,199.68,199.29,199.29,28200.0,170.1807,170.2148,169.8824,169.8824,28200.0
2013-02-21 11:15:00,199.27,199.43,199.27,199.38,16500.0,169.8653,170.0017,169.8653,169.9591,16500.0
2013-02-21 11:20:00,199.32,199.44,199.25,199.44,11600.0,169.9079,170.0102,169.8483,170.0102,11600.0
2013-02-21 11:25:00,199.42,199.52,199.4,199.45,41000.0,169.9932,170.0784,169.9761,170.0188,41000.0
2013-02-21 11:30:00,199.44,199.44,199.31,199.34,13200.0,170.0102,170.0102,169.8994,169.925,13200.0
2013-02-21 11:35:00,199.33,199.45,199.33,199.43,5300.0,169.9165,170.0188,169.9165,170.0017,5300.0
2013-02-21 11:40:00,199.44,199.57,199.42,199.51,6100.0,170.0102,170.1211,169.9932,170.0699,6100.0
2013-02-21 11:45:00,199.51,199.52,199.36,199.43,8700.0,170.0699,170.0784,169.942,170.0017,8700.0
2013-02-21 11:50:00,199.46,199.52,199.42,199.49,12800.0,170.0273,170.0784,169.9932,170.0529,12800.0
2013-02-21 11:55:00,199.47,199.47,199.3,199.33,13400.0,170.0358,170.0358,169.8909,169.9165,13400.0
2013-02-21 12:00:00,199.32,199.32,199.16,199.17,15000.0,169.9079,169.9079,169.7716,169.7801,15000.0
2013-02-21 12:05:00,199.18,199.18,199.07,199.08,13300.0,169.7886,169.7886,169.6948,169.7034,13300.0
2013-02-21 12:10:00,199.08,199.08,199.02,199.02,8500.0,169.7034,169.7034,169.6522,169.6522,8500.0
2013-02-21 12:15:00,199.03,199.03,198.84,198.9,55600.0,169.6607,169.6607,169.4988,169.5499,55600.0
2013-02-21 12:20:00,198.88,198.95,198.82,198.91,25500.0,169.5329,169.5925,169.4817,169.5584,25500.0
2013-02-21 12:25:00,198.9,199.01,198.84,198.99,16000.0,169.5499,169.6437,169.4988,169.6266,16000.0
2013-02-21 12:30:00,199.02,199.02,198.81,198.84,19800.0,169.6522,169.6522,169.4732,169.4988,19800.0
2013-02-21 12:35:00,198.84,198.86,198.72,198.76,19600.0,169.4988,169.5158,169.3965,169.4306,19600.0
2013-02-21 12:40:00,198.74,198.8,198.64,198.64,18800.0,169.4135,169.4647,169.3283,169.3283,18800.0
2013-02-21 12:45:00,198.67,198.74,198.61,198.69,19900.0,169.3539,169.4135,169.3027,169.3709,19900.0
2013-02-21 12:50:00,198.69,198.85,198.66,198.83,25600.0,169.3709,169.5073,169.3453,169.4903,25600.0
2013-02-21 12:55:00,198.83,199.03,198.81,199.02,29100.0,169.4903,169.6607,169.4732,169.6522,29100.0
2013-02-21 13:00:00,199.03,199.16,199.02,199.1,22300.0,169.6607,169.7716,169.6522,169.7204,22300.0
2013-02-21 13:05:00,199.1,199.1,198.99,198.99,11200.0,169.7204,169.7204,169.6266,169.6266,11200.0
2013-02-21 13:10:00,198.98,198.99,198.9,198.9,9000.0,169.6181,169.6266,169.5499,169.5499,9000.0
2013-02-21 13:15:00,198.92,198.92,198.83,198.89,11300.0,169.567,169.567,169.4903,169.5414,11300.0
2013-02-21 13:20:00,198.86,198.98,198.82,198.92,22600.0,169.5158,169.6181,169.4817,169.567,22600.0
2013-02-21 13:25:00,198.91,198.95,198.85,198.93,17500.0,169.5584,169.5925,169.5073,169.5755,17500.0
2013-02-21 13:30:00,198.93,199.0,198.89,199.0,15100.0,169.5755,169.6352,169.5414,169.6352,15100.0
2013-02-21 13:35:00,199.0,199.02,198.93,199.01,9400.0,169.6352,169.6522,169.5755,169.6437,9400.0
2013-02-21 13:40:00,199.01,199.04,198.87,198.9,14100.0,169.6437,169.6693,169.5243,169.5499,14100.0
2013-02-21 13:45:00,198.9,198.92,198.7,198.71,14300.0,169.5499,169.567,169.3794,169.388,14300.0
2013-02-21 13:50:00,198.69,198.73,198.62,198.69,18400.0,169.3709,169.405,169.3112,169.3709,18400.0
2013-02-21 13:55:00,198.7,198.79,198.7,198.79,14400.0,169.3794,169.4562,169.3794,169.4562,14400.0
2013-02-21 14:00:00,198.84,198.84,198.46,198.47,42100.0,169.4988,169.4988,169.1748,169.1834,42100.0
2013-02-21 14:05:00,198.45,198.49,198.31,198.33,77500.0,169.1663,169.2004,169.047,169.064,77500.0
2013-02-21 14:10:00,198.34,198.39,198.29,198.35,53400.0,169.0726,169.1152,169.0299,169.0811,53400.0
2013-02-21 14:15:00,198.36,198.36,198.24,198.25,41800.0,169.0896,169.0896,168.9873,168.9958,41800.0
2013-02-21 14:20:00,198.24,198.27,198.17,198.22,26900.0,168.9873,169.0129,168.9276,168.9703,26900.0
2013-02-21 14:25:00,198.2,198.25,198.1,198.25,38700.0,168.9532,168.9958,168.868,168.9958,38700.0
2013-02-21 14:30:00,198.25,198.52,198.24,198.49,35200.0,168.9958,169.226,168.9873,169.2004,35200.0
2013-02-21 14:35:00,198.5,198.55,198.45,198.52,24900.0,169.2089,169.2516,169.1663,169.226,24900.0
2013-02-21 14:40:00,198.52,198.56,198.43,198.51,23500.0,169.226,169.2601,169.1493,169.2175,23500.0
2013-02-21 14:45:00,198.51,198.55,198.49,198.49,15200.0,169.2175,169.2516,169.2004,169.2004,15200.0
2013-02-21 14:50:00,198.49,198.5,198.36,198.41,20200.0,169.2004,169.2089,169.0896,169.1322,20200.0
2013-02-21 14:55:00,198.4,198.8,198.4,198.78,23600.0,169.1237,169.4647,169.1237,169.4476,23600.0
2013-02-21 15:00:00,198.79,198.9,198.66,198.87,35600.0,169.4562,169.5499,169.3453,169.5243,35600.0
2013-02-21 15:05:00,198.84,199.19,198.84,199.13,33300.0,169.4988,169.7971,169.4988,169.746,33300.0
2013-02-21 15:10:00,199.12,199.3,199.05,199.27,33700.0,169.7375,169.8909,169.6778,169.8653,33700.0
2013-02-21 15:15:00,199.3,199.34,199.1,199.12,27600.0,169.8909,169.925,169.7204,169.7375,27600.0
2013-02-21 15:20:00,199.11,199.32,199.08,199.28,23100.0,169.7289,169.9079,169.7034,169.8738,23100.0
2013-02-21 15:25:00,199.29,199.57,199.28,199.52,40300.0,169.8824,170.1211,169.8738,170.0784,40300.0
2013-02-21 15:30:00,199.52,199.68,199.48,199.5,28800.0,170.0784,170.2148,170.0443,170.0614,28800.0
2013-02-21 15:35:00,199.49,199.53,199.37,199.42,31400.0,170.0529,170.087,169.9506,169.9932,31400.0
2013-02-21 15:40:00,199.42,199.42,199.15,199.22,78400.0,169.9932,169.9932,169.763,169.8227,78400.0
2013-02-21 15:45:00,199.2,199.3,199.15,199.15,22400.0,169.8057,169.8909,169.763,169.763,22400.0
2013-02-21 15:50:00,199.15,199.2,198.97,198.99,229100.0,169.763,169.8057,169.6096,169.6266,229100.0
2013-02-21 15:55:00,199.0,199.09,198.91,198.97,434400.0,169.6352,169.7119,169.5584,169.6096,434400.0
2013-02-22 09:30:00,200.03,200.38,200.01,200.38,69800.0,170.5132,170.8115,170.4961,170.8115,69800.0
2013-02-22 09:35:00,200.33,200.53,200.25,200.34,93800.0,170.7689,170.9394,170.7007,170.7774,93800.0
2013-02-22 09:40:00,200.35,200.35,200.0,200.18,81300.0,170.786,170.786,170.4876,170.641,81300.0
2013-02-22 09:45:00,200.14,200.16,199.73,199.79,53800.0,170.6069,170.624,170.2574,170.3086,53800.0
2013-02-22 09:50:00,199.85,200.01,199.75,199.91,22500.0,170.3597,170.4961,170.2745,170.4109,22500.0
2013-02-22 09:55:00,199.92,200.17,199.92,200.09,35400.0,170.4194,170.6325,170.4194,170.5643,35400.0
2013-02-22 10:00:00,200.1,200.2,199.98,199.98,24200.0,170.5728,170.6581,170.4706,170.4706,24200.0
2013-02-22 10:05:00,199.98,200.38,199.95,200.31,27900.0,170.4706,170.8115,170.445,170.7519,27900.0
2013-02-22 10:10:00,200.31,200.31,200.13,200.13,55300.0,170.7519,170.7519,170.5984,170.5984,55300.0
2013-02-22 10:15:00,200.12,200.29,200.0,200.28,31400.0,170.5899,170.7348,170.4876,170.7263,31400.0
2013-02-22 10:20:00,200.31,200.38,200.14,200.16,32900.0,170.7519,170.8115,170.6069,170.624,32900.0
2013-02-22 10:25:00,200.17,200.18,199.99,200.06,50600.0,170.6325,170.641,170.4791,170.5388,50600.0
2013-02-22 10:30:00,200.07,200.07,199.9,200.01,22100.0,170.5473,170.5473,170.4024,170.4961,22100.0
2013-02-22 10:35:00,200.03,200.17,200.02,200.03,18600.0,170.5132,170.6325,170.5047,170.5132,18600.0
2013-02-22 10:40:00,200.04,200.31,200.03,200.31,27900.0,170.5217,170.7519,170.5132,170.7519,27900.0
2013-02-22 10:45:00,200.32,200.36,200.13,200.13,40400.0,170.7604,170.7945,170.5984,170.5984,40400.0
2013-02-22 10:50:00,200.13,200.2,200.1,200.16,27100.0,170.5984,170.6581,170.5728,170.624,27100.0
2013-02-22 10:55:00,200.15,200.19,199.94,199.96,17100.0,170.6155,170.6496,170.4365,170.4535,17100.0
2013-02-22 11:00:00,199.96,200.14,199.96,200.12,10500.0,170.4535,170.6069,170.4535,170.5899,10500.0
2013-02-22 11:05:00,200.12,200.12,200.01,200.08,9300.0,170.5899,170.5899,170.4961,170.5558,9300.0
2013-02-22 11:10:00,200.04,200.04,199.74,199.86,22100.0,170.5217,170.5217,170.266,170.3683,22100.0
2013-02-22 11:15:00,199.86,199.94,199.82,199.92,4100.0,170.3683,170.4365,170.3342,170.4194,4100.0
2013-02-22 11:20:00,199.94,199.99,199.91,199.99,9400.0,170.4365,170.4791,170.4109,170.4791,9400.0
2013-02-22 11:25:00,200.02,200.12,199.99,200.06,11500.0,170.5047,170.5899,170.4791,170.5388,11500.0
2013-02-22 11:30:00,200.09,200.17,200.04,200.17,10200.0,170.5643,170.6325,170.5217,170.6325,10200.0
2013-02-22 11:35:00,200.16,200.28,200.16,200.27,15900.0,170.624,170.7263,170.624,170.7178,15900.0
2013-02-22 11:40:00,200.3,200.3,200.19,200.21,5500.0,170.7433,170.7433,170.6496,170.6666,5500.0
2013-02-22 11:45:00,200.23,200.33,200.23,200.32,16500.0,170.6837,170.7689,170.6837,170.7604,16500.0
2013-02-22 11:50:00,200.27,200.49,200.27,200.41,56400.0,170.7178,170.9053,170.7178,170.8371,56400.0
2013-02-22 11:55:00,200.42,200.48,200.38,200.45,9600.0,170.8456,170.8968,170.8115,170.8712,9600.0
2013-02-22 12:00:00,200.44,200.49,200.41,200.43,14400.0,170.8627,170.9053,170.8371,170.8542,14400.0
2013-02-22 12:05:00,200.44,200.47,200.3,200.47,16000.0,170.8627,170.8883,170.7433,170.8883,16000.0
2013-02-22 12:10:00,200.47,200.47,200.41,200.47,4700.0,170.8883,170.8883,170.8371,170.8883,4700.0
2013-02-22 12:15:00,200.47,200.5,200.46,200.48,5100.0,170.8883,170.9138,170.8797,170.8968,5100.0
2013-02-22 12:20:00,200.45,200.47,200.42,200.42,2300.0,170.8712,170.8883,170.8456,170.8456,2300.0
2013-02-22 12:25:00,200.41,200.48,200.41,200.41,5300.0,170.8371,170.8968,170.8371,170.8371,5300.0
2013-02-22 12:30:00,200.41,200.5,200.4,200.47,2900.0,170.8371,170.9138,170.8286,170.8883,2900.0
2013-02-22 12:35:00,200.49,200.62,200.48,200.61,7500.0,170.9053,171.0161,170.8968,171.0076,7500.0
2013-02-22 12:40:00,200.61,200.66,200.61,200.64,16800.0,171.0076,171.0502,171.0076,171.0332,16800.0
2013-02-22 12:45:00,200.66,200.77,200.64,200.76,10200.0,171.0502,171.144,171.0332,171.1355,10200.0
2013-02-22 12:50:00,200.84,200.84,200.79,200.79,4500.0,171.2037,171.2037,171.161,171.161,4500.0
2013-02-22 12:55:00,200.79,200.86,200.77,200.77,17400.0,171.161,171.2207,171.144,171.144,17400.0
2013-02-22 13:00:00,200.78,200.81,200.73,200.74,7000.0,171.1525,171.1781,171.1099,171.1184,7000.0
2013-02-22 13:05:00,200.76,200.76,200.55,200.55,4000.0,171.1355,171.1355,170.9564,170.9564,4000.0
2013-02-22 13:10:00,200.57,200.62,200.56,200.56,4800.0,170.9735,171.0161,170.965,170.965,4800.0
2013-02-22 13:15:00,200.53,200.6,200.53,200.59,2600.0,170.9394,170.9991,170.9394,170.9905,2600.0
2013-02-22 13:20:00,200.59,200.59,200.53,200.56,2300.0,170.9905,170.9905,170.9394,170.965,2300.0
2013-02-22 13:25:00,200.54,200.56,200.4,200.44,10300.0,170.9479,170.965,170.8286,170.8627,10300.0
2013-02-22 13:30:00,200.46,200.49,200.45,200.45,2700.0,170.8797,170.9053,170.8712,170.8712,2700.0
2013-02-22 13:35:00,200.49,200.62,200.47,200.62,2500.0,170.9053,171.0161,170.8883,171.0161,2500.0
2013-02-22 13:40:00,200.64,200.68,200.58,200.58,2900.0,171.0332,171.0673,170.982,170.982,2900.0
2013-02-22 13:45:00,200.53,200.64,200.53,200.64,2600.0,170.9394,171.0332,170.9394,171.0332,2600.0
2013-02-22 13:50:00,200.63,200.63,200.57,200.59,2900.0,171.0246,171.0246,170.9735,170.9905,2900.0
2013-02-22 13:55:00,200.54,200.59,200.51,200.57,4400.0,170.9479,170.9905,170.9223,170.9735,4400.0
2013-02-22 14:00:00,200.55,200.56,200.45,200.54,11900.0,170.9564,170.965,170.8712,170.9479,11900.0
2013-02-22 14:05:00,200.53,200.54,200.32,200.36,16200.0,170.9394,170.9479,170.7604,170.7945,16200.0
2013-02-22 14:10:00,200.35,200.49,200.35,200.49,28900.0,170.786,170.9053,170.786,170.9053,28900.0
2013-02-22 14:15:00,200.47,200.47,200.39,200.41,3300.0,170.8883,170.8883,170.8201,170.8371,3300.0
2013-02-22 14:20:00,200.41,200.45,200.36,200.36,10300.0,170.8371,170.8712,170.7945,170.7945,10300.0
2013-02-22 14:25:00,200.36,200.44,200.35,200.43,5800.0,170.7945,170.8627,170.786,170.8542,5800.0
2013-02-22 14:30:00,200.43,200.47,200.4,200.43,4800.0,170.8542,170.8883,170.8286,170.8542,4800.0
2013-02-22 14:35:00,200.43,200.51,200.4,200.4,11300.0,170.8542,170.9223,170.8286,170.8286,11300.0
2013-02-22 14:40:00,200.4,200.42,200.38,200.39,8900.0,170.8286,170.8456,170.8115,170.8201,8900.0
2013-02-22 14:45:00,200.4,200.4,200.32,200.33,8000.0,170.8286,170.8286,170.7604,170.7689,8000.0
2013-02-22 14:50:00,200.37,200.53,200.37,200.46,9600.0,170.803,170.9394,170.803,170.8797,9600.0
2013-02-22 14:55:00,200.44,200.48,200.42,200.45,6700.0,170.8627,170.8968,170.8456,170.8712,6700.0
2013-02-22 15:00:00,200.46,200.54,200.46,200.5,29700.0,170.8797,170.9479,170.8797,170.9138,29700.0
2013-02-22 15:05:00,200.5,200.62,200.44,200.44,20000.0,170.9138,171.0161,170.8627,170.8627,20000.0
2013-02-22 15:10:00,200.45,200.56,200.45,200.49,7700.0,170.8712,170.965,170.8712,170.9053,7700.0
2013-02-22 15:15:00,200.54,200.55,200.51,200.51,5500.0,170.9479,170.9564,170.9223,170.9223,5500.0
2013-02-22 15:20:00,200.51,200.52,200.43,200.47,40100.0,170.9223,170.9309,170.8542,170.8883,40100.0
2013-02-22 15:25:00,200.47,200.57,200.44,200.57,16100.0,170.8883,170.9735,170.8627,170.9735,16100.0
2013-02-22 15:30:00,200.58,200.67,200.51,200.62,26600.0,170.982,171.0587,170.9223,171.0161,26600.0
2013-02-22 15:35:00,200.6,200.74,200.58,200.73,71900.0,170.9991,171.1184,170.982,171.1099,71900.0
2013-02-22 15:40:00,200.73,200.75,200.67,200.74,48900.0,171.1099,171.1269,171.0587,171.1184,48900.0
2013-02-22 15:45:00,200.76,200.76,200.68,200.69,32600.0,171.1355,171.1355,171.0673,171.0758,32600.0
2013-02-22 15:50:00,200.69,200.82,200.69,200.8,80100.0,171.0758,171.1866,171.0758,171.1696,80100.0
2013-02-22 15:55:00,200.82,200.96,200.79,200.96,103900.0,171.1866,171.3059,171.161,171.3059,103900.0
2013-02-25 09:30:00,201.99,202.06,201.58,201.78,53600.0,172.184,172.2436,171.8345,172.0049,53600.0
2013-02-25 09:35:00,201.75,201.79,201.53,201.53,62000.0,171.9794,172.0135,171.7918,171.7918,62000.0
2013-02-25 09:40:00,201.53,201.61,201.39,201.5,32700.0,171.7918,171.86,171.6725,171.7663,32700.0
2013-02-25 09:45:00,201.54,201.55,201.25,201.31,41300.0,171.8004,171.8089,171.5532,171.6043,41300.0
2013-02-25 09:50:00,201.32,201.49,201.26,201.36,37800.0,171.6128,171.7577,171.5617,171.6469,37800.0
2013-02-25 09:55:00,201.36,201.46,201.29,201.43,17700.0,171.6469,171.7322,171.5872,171.7066,17700.0
2013-02-25 10:00:00,201.45,201.66,201.34,201.44,56500.0,171.7236,171.9027,171.6299,171.7151,56500.0
2013-02-25 10:05:00,201.44,201.56,201.16,201.18,41000.0,171.7151,171.8174,171.4764,171.4935,41000.0
2013-02-25 10:10:00,201.16,201.16,201.01,201.04,27000.0,171.4764,171.4764,171.3486,171.3741,27000.0
2013-02-25 10:15:00,201.06,201.13,200.98,201.1,21300.0,171.3912,171.4509,171.323,171.4253,21300.0
2013-02-25 10:20:00,201.14,201.14,200.78,200.81,26800.0,171.4594,171.4594,171.1525,171.1781,26800.0
2013-02-25 10:25:00,200.81,200.91,200.56,200.6,34100.0,171.1781,171.2633,170.965,170.9991,34100.0
2013-02-25 10:30:00,200.6,201.0,200.59,200.95,11300.0,170.9991,171.34,170.9905,171.2974,11300.0
2013-02-25 10:35:00,200.93,200.98,200.71,200.76,22200.0,171.2804,171.323,171.0928,171.1355,22200.0
2013-02-25 10:40:00,200.75,201.05,200.56,201.05,33000.0,171.1269,171.3827,170.965,171.3827,33000.0
2013-02-25 10:45:00,201.03,201.03,200.7,200.82,31400.0,171.3656,171.3656,171.0843,171.1866,31400.0
2013-02-25 10:50:00,200.75,200.77,200.36,200.49,39700.0,171.1269,171.144,170.7945,170.9053,39700.0
2013-02-25 10:55:00,200.49,200.69,200.49,200.6,19000.0,170.9053,171.0758,170.9053,170.9991,19000.0
2013-02-25 11:00:00,200.61,200.69,200.32,200.55,39600.0,171.0076,171.0758,170.7604,170.9564,39600.0
2013-02-25 11:05:00,200.57,200.88,200.43,200.8,22800.0,170.9735,171.2377,170.8542,171.1696,22800.0
2013-02-25 11:10:00,200.86,200.86,200.71,200.73,8200.0,171.2207,171.2207,171.0928,171.1099,8200.0
2013-02-25 11:15:00,200.75,201.07,200.69,200.77,37800.0,171.1269,171.3997,171.0758,171.144,37800.0
2013-02-25 11:20:00,200.77,200.86,200.68,200.82,10300.0,171.144,171.2207,171.0673,171.1866,10300.0
2013-02-25 11:25:00,200.91,200.92,200.67,200.73,12800.0,171.2633,171.2718,171.0587,171.1099,12800.0
2013-02-25 11:30:00,200.76,200.89,200.74,200.81,2700.0,171.1355,171.2463,171.1184,171.1781,2700.0
2013-02-25 11:35:00,200.73,200.74,200.37,200.41,26300.0,171.1099,171.1184,170.803,170.8371,26300.0
2013-02-25 11:40:00,200.5,200.59,200.37,200.4,12200.0,170.9138,170.9905,170.803,170.8286,12200.0
2013-02-25 11:45:00,200.37,200.4,200.13,200.13,22100.0,170.803,170.8286,170.5984,170.5984,22100.0
2013-02-25 11:50:00,200.1,200.12,199.85,200.09,21600.0,170.5728,170.5899,170.3597,170.5643,21600.0
2013-02-25 11:55:00,200.1,200.16,199.88,200.03,15600.0,170.5728,170.624,170.3853,170.5132,15600.0
2013-02-25 12:00:00,200.01,200.06,199.84,200.02,15400.0,170.4961,170.5388,170.3512,170.5047,15400.0
2013-02-25 12:05:00,200.06,200.15,199.99,200.09,14300.0,170.5388,170.6155,170.4791,170.5643,14300.0
2013-02-25 12:10:00,200.15,200.15,199.98,200.06,11600.0,170.6155,170.6155,170.4706,170.5388,11600.0
2013-02-25 12:15:00,199.97,200.05,199.91,200.0,15200.0,170.462,170.5302,170.4109,170.4876,15200.0
2013-02-25 12:20:00,199.94,200.04,199.94,200.04,5900.0,170.4365,170.5217,170.4365,170.5217,5900.0
2013-02-25 12:25:00,200.03,200.06,199.93,200.06,11400.0,170.5132,170.5388,170.4279,170.5388,11400.0
2013-02-25 12:30:00,199.99,200.09,199.82,200.05,15300.0,170.4791,170.5643,170.3342,170.5302,15300.0
2013-02-25 12:35:00,200.08,200.08,199.9,199.99,11200.0,170.5558,170.5558,170.4024,170.4791,11200.0
2013-02-25 12:40:00,200.05,200.06,199.83,199.85,14500.0,170.5302,170.5388,170.3427,170.3597,14500.0
2013-02-25 12:45:00,199.98,200.2,199.95,200.19,10300.0,170.4706,170.6581,170.445,170.6496,10300.0
2013-02-25 12:50:00,200.31,200.35,200.19,200.2,3200.0,170.7519,170.786,170.6496,170.6581,3200.0
2013-02-25 12:55:00,200.2,200.31,200.2,200.27,2700.0,170.6581,170.7519,170.6581,170.7178,2700.0
2013-02-25 13:00:00,200.32,200.39,200.22,200.22,4200.0,170.7604,170.8201,170.6751,170.6751,4200.0
2013-02-25 13:05:00,200.18,200.18,200.12,200.17,3100.0,170.641,170.641,170.5899,170.6325,3100.0
2013-02-25 13:10:00,200.2,200.3,200.2,200.3,5700.0,170.6581,170.7433,170.6581,170.7433,5700.0
2013-02-25 13:15:00,200.3,200.32,200.11,200.19,10400.0,170.7433,170.7604,170.5814,170.6496,10400.0
2013-02-25 13:20:00,200.14,200.14,200.02,200.13,7200.0,170.6069,170.6069,170.5047,170.5984,7200.0
2013-02-25 13:25:00,200.17,200.22,200.02,200.03,7800.0,170.6325,170.6751,170.5047,170.5132,7800.0
2013-02-25 13:30:00,200.03,200.06,199.74,199.8,30500.0,170.5132,170.5388,170.266,170.3171,30500.0
2013-02-25 13:35:00,199.8,199.9,199.7,199.78,15100.0,170.3171,170.4024,170.2319,170.3001,15100.0
2013-02-25 13:40:00,199.8,199.8,199.49,199.6,25500.0,170.3171,170.3171,170.0529,170.1466,25500.0
2013-02-25 13:45:00,199.63,199.64,199.45,199.6,13200.0,170.1722,170.1807,170.0188,170.1466,13200.0
2013-02-25 13:50:00,199.6,199.62,199.33,199.43,30600.0,170.1466,170.1637,169.9165,170.0017,30600.0
2013-02-25 13:55:00,199.47,199.49,199.17,199.26,31000.0,170.0358,170.0529,169.7801,169.8568,31000.0
2013-02-25 14:00:00,199.27,199.27,199.06,199.13,146100.0,169.8653,169.8653,169.6863,169.746,146100.0
2013-02-25 14:05:00,199.12,199.23,198.9,199.21,91500.0,169.7375,169.8312,169.5499,169.8142,91500.0
2013-02-25 14:10:00,199.26,199.44,199.13,199.4,23500.0,169.8568,170.0102,169.746,169.9761,23500.0
2013-02-25 14:15:00,199.39,199.44,199.24,199.44,35200.0,169.9676,170.0102,169.8398,170.0102,35200.0
2013-02-25 14:20:00,199.38,199.4,199.29,199.29,10100.0,169.9591,169.9761,169.8824,169.8824,10100.0
2013-02-25 14:25:00,199.27,199.29,199.19,199.28,7900.0,169.8653,169.8824,169.7971,169.8738,7900.0
2013-02-25 14:30:00,199.3,199.45,199.3,199.36,13300.0,169.8909,170.0188,169.8909,169.942,13300.0
2013-02-25 14:35:00,199.34,199.34,199.16,199.19,5100.0,169.925,169.925,169.7716,169.7971,5100.0
2013-02-25 14:40:00,199.19,199.32,199.15,199.3,5000.0,169.7971,169.9079,169.763,169.8909,5000.0
2013-02-25 14:45:00,199.29,199.29,199.01,199.08,6500.0,169.8824,169.8824,169.6437,169.7034,6500.0
2013-02-25 14:50:00,199.03,199.11,199.02,199.08,6500.0,169.6607,169.7289,169.6522,169.7034,6500.0
2013-02-25 14:55:00,199.18,199.39,199.15,199.15,20300.0,169.7886,169.9676,169.763,169.763,20300.0
2013-02-25 15:00:00,199.2,199.27,199.06,199.2,11300.0,169.8057,169.8653,169.6863,169.8057,11300.0
2013-02-25 15:05:00,199.23,199.26,199.11,199.17,27000.0,169.8312,169.8568,169.7289,169.7801,27000.0
2013-02-25 15:10:00,199.18,199.27,198.97,198.97,21200.0,169.7886,169.8653,169.6096,169.6096,21200.0
2013-02-25 15:15:00,198.99,198.99,198.73,198.76,27100.0,169.6266,169.6266,169.405,169.4306,27100.0
2013-02-25 15:20:00,198.75,198.77,198.64,198.72,44700.0,169.4221,169.4391,169.3283,169.3965,44700.0
2013-02-25 15:25:00,198.7,198.73,198.28,198.41,64600.0,169.3794,169.405,169.0214,169.1322,64600.0
2013-02-25 15:30:00,198.4,198.5,198.21,198.38,36300.0,169.1237,169.2089,168.9617,169.1067,36300.0
2013-02-25 15:35:00,198.36,198.39,198.14,198.14,61900.0,169.0896,169.1152,168.9021,168.9021,61900.0
2013-02-25 15:40:00,198.14,198.15,197.83,197.95,55500.0,168.9021,168.9106,168.6378,168.7401,55500.0
2013-02-25 15:45:00,197.89,198.02,197.69,197.69,61400.0,168.689,168.7998,168.5185,168.5185,61400.0
2013-02-25 15:50:00,197.67,197.67,197.19,197.29,92800.0,168.5014,168.5014,168.0923,168.1775,92800.0
2013-02-25 15:55:00,197.28,197.28,196.92,196.95,608300.0,168.169,168.169,167.8621,167.8877,608300.0
2013-02-26 09:30:00,197.66,197.77,197.56,197.65,45000.0,168.4929,168.5867,168.4077,168.4844,45000.0
2013-02-26 09:35:00,197.64,197.77,197.5,197.54,29800.0,168.4759,168.5867,168.3565,168.3906,29800.0
2013-02-26 09:40:00,197.52,197.84,197.43,197.44,48200.0,168.3736,168.6463,168.2968,168.3054,48200.0
2013-02-26 09:45:00,197.42,197.42,197.12,197.17,30800.0,168.2883,168.2883,168.0326,168.0752,30800.0
2013-02-26 09:50:00,197.2,197.37,197.13,197.16,37200.0,168.1008,168.2457,168.0411,168.0667,37200.0
2013-02-26 09:55:00,197.17,197.47,197.12,197.47,48600.0,168.0752,168.3309,168.0326,168.3309,48600.0
2013-02-26 10:00:00,197.48,198.31,197.48,198.3,93100.0,168.3395,169.047,168.3395,169.0385,93100.0
2013-02-26 10:05:00,198.29,198.39,197.72,197.72,29500.0,169.0299,169.1152,168.544,168.544,29500.0
2013-02-26 10:10:00,197.69,197.83,197.43,197.46,31000.0,168.5185,168.6378,168.2968,168.3224,31000.0
2013-02-26 10:15:00,197.48,197.72,197.46,197.63,17100.0,168.3395,168.544,168.3224,168.4673,17100.0
2013-02-26 10:20:00,197.6,197.6,196.99,197.22,269600.0,168.4418,168.4418,167.9218,168.1178,269600.0
2013-02-26 10:25:00,197.27,197.42,196.92,196.92,171400.0,168.1604,168.2883,167.8621,167.8621,171400.0
2013-02-26 10:30:00,196.92,196.93,196.56,196.66,47700.0,167.8621,167.8706,167.5552,167.6405,47700.0
2013-02-26 10:35:00,196.65,196.97,196.54,196.93,39800.0,167.6319,167.9047,167.5382,167.8706,39800.0
2013-02-26 10:40:00,196.93,197.13,196.9,196.99,45300.0,167.8706,168.0411,167.845,167.9218,45300.0
2013-02-26 10:45:00,196.98,197.33,196.9,197.32,43800.0,167.9132,168.2116,167.845,168.2031,43800.0
2013-02-26 10:50:00,197.34,197.57,197.26,197.52,30600.0,168.2201,168.4162,168.1519,168.3736,30600.0
2013-02-26 10:55:00,197.52,197.52,197.23,197.25,26500.0,168.3736,168.3736,168.1264,168.1434,26500.0
2013-02-26 11:00:00,197.25,197.27,196.83,196.95,24500.0,168.1434,168.1604,167.7854,167.8877,24500.0
2013-02-26 11:05:00,196.94,196.96,196.68,196.75,77300.0,167.8791,167.8962,167.6575,167.7172,77300.0
2013-02-26 11:10:00,196.73,197.02,196.63,196.63,61200.0,167.7001,167.9473,167.6149,167.6149,61200.0
2013-02-26 11:15:00,196.68,197.04,196.68,196.95,47700.0,167.6575,167.9644,167.6575,167.8877,47700.0
2013-02-26 11:20:00,196.95,197.04,196.73,196.86,146400.0,167.8877,167.9644,167.7001,167.8109,146400.0
2013-02-26 11:25:00,196.86,197.12,196.82,196.88,144500.0,167.8109,168.0326,167.7769,167.828,144500.0
2013-02-26 11:30:00,196.89,197.1,196.88,196.97,67700.0,167.8365,168.0155,167.828,167.9047,67700.0
2013-02-26 11:35:00,196.98,196.98,196.63,196.74,41500.0,167.9132,167.9132,167.6149,167.7087,41500.0
2013-02-26 11:40:00,196.68,196.77,196.44,196.54,36500.0,167.6575,167.7342,167.4529,167.5382,36500.0
2013-02-26 11:45:00,196.52,196.52,196.36,196.47,47700.0,167.5211,167.5211,167.3847,167.4785,47700.0
2013-02-26 11:50:00,196.47,196.69,196.47,196.69,53300.0,167.4785,167.666,167.4785,167.666,53300.0
2013-02-26 11:55:00,196.65,196.77,196.55,196.59,20200.0,167.6319,167.7342,167.5467,167.5808,20200.0
2013-02-26 12:00:00,196.6,196.87,196.5,196.86,29600.0,167.5893,167.8195,167.5041,167.8109,29600.0
2013-02-26 12:05:00,196.84,196.95,196.69,196.93,69300.0,167.7939,167.8877,167.666,167.8706,69300.0
2013-02-26 12:10:00,196.92,196.93,196.74,196.82,28900.0,167.8621,167.8706,167.7087,167.7769,28900.0
2013-02-26 12:15:00,196.83,196.93,196.75,196.77,13000.0,167.7854,167.8706,167.7172,167.7342,13000.0
2013-02-26 12:20:00,196.75,196.89,196.75,196.89,17100.0,167.7172,167.8365,167.7172,167.8365,17100.0
2013-02-26 12:25:00,196.88,197.02,196.87,196.92,15000.0,167.828,167.9473,167.8195,167.8621,15000.0
2013-02-26 12:30:00,196.89,197.22,196.86,197.16,17600.0,167.8365,168.1178,167.8109,168.0667,17600.0
2013-02-26 12:35:00,197.16,197.48,197.16,197.48,15200.0,168.0667,168.3395,168.0667,168.3395,15200.0
2013-02-26 12:40:00,197.48,197.53,197.36,197.38,15300.0,168.3395,168.3821,168.2372,168.2542,15300.0
2013-02-26 12:45:00,197.4,197.41,197.23,197.31,11000.0,168.2713,168.2798,168.1264,168.1945,11000.0
2013-02-26 12:50:00,197.35,197.44,197.3,197.34,11600.0,168.2286,168.3054,168.186,168.2201,11600.0
2013-02-26 12:55:00,197.34,197.45,197.32,197.34,12300.0,168.2201,168.3139,168.2031,168.2201,12300.0
2013-02-26 13:00:00,197.36,197.67,197.32,197.67,25400.0,168.2372,168.5014,168.2031,168.5014,25400.0
2013-02-26 13:05:00,197.72,197.73,197.5,197.56,17600.0,168.544,168.5526,168.3565,168.4077,17600.0
2013-02-26 13:10:00,197.53,197.54,197.35,197.44,14100.0,168.3821,168.3906,168.2286,168.3054,14100.0
2013-02-26 13:15:00,197.42,197.51,197.22,197.23,27200.0,168.2883,168.365,168.1178,168.1264,27200.0
2013-02-26 13:20:00,197.26,197.47,197.18,197.39,20700.0,168.1519,168.3309,168.0837,168.2627,20700.0
2013-02-26 13:25:00,197.45,197.49,197.25,197.31,16000.0,168.3139,168.348,168.1434,168.1945,16000.0
2013-02-26 13:30:00,197.3,197.57,197.3,197.45,10400.0,168.186,168.4162,168.186,168.3139,10400.0
2013-02-26 13:35:00,197.38,197.58,197.38,197.5,13700.0,168.2542,168.4247,168.2542,168.3565,13700.0
2013-02-26 13:40:00,197.49,197.6,197.42,197.45,14100.0,168.348,168.4418,168.2883,168.3139,14100.0
2013-02-26 13:45:00,197.48,197.71,197.48,197.71,27500.0,168.3395,168.5355,168.3395,168.5355,27500.0
2013-02-26 13:50:00,197.71,197.87,197.71,197.8,13500.0,168.5355,168.6719,168.5355,168.6122,13500.0
2013-02-26 13:55:00,197.81,197.82,197.62,197.71,13000.0,168.6208,168.6293,168.4588,168.5355,13000.0
2013-02-26 14:00:00,197.7,197.88,197.62,197.85,8300.0,168.527,168.6804,168.4588,168.6549,8300.0
2013-02-26 14:05:00,197.83,197.99,197.83,197.91,10500.0,168.6378,168.7742,168.6378,168.706,10500.0
2013-02-26 14:10:00,197.9,197.94,197.83,197.94,12100.0,168.6975,168.7316,168.6378,168.7316,12100.0
2013-02-26 14:15:00,197.94,198.02,197.8,197.87,13700.0,168.7316,168.7998,168.6122,168.6719,13700.0
2013-02-26 14:20:00,197.89,198.12,197.89,198.12,12000.0,168.689,168.885,168.689,168.885,12000.0
2013-02-26 14:25:00,198.12,198.2,197.98,198.18,10700.0,168.885,168.9532,168.7657,168.9362,10700.0
2013-02-26 14:30:00,198.24,198.28,198.07,198.22,14700.0,168.9873,169.0214,168.8424,168.9703,14700.0
2013-02-26 14:35:00,198.33,198.38,198.19,198.2,18200.0,169.064,169.1067,168.9447,168.9532,18200.0
2013-02-26 14:40:00,198.2,198.21,197.99,198.08,6500.0,168.9532,168.9617,168.7742,168.8509,6500.0
2013-02-26 14:45:00,198.09,198.1,197.92,197.96,9700.0,168.8594,168.868,168.7145,168.7486,9700.0
2013-02-26 14:50:00,197.96,198.05,197.88,197.99,12800.0,168.7486,168.8254,168.6804,168.7742,12800.0
2013-02-26 14:55:00,197.98,198.19,197.98,198.09,19500.0,168.7657,168.9447,168.7657,168.8594,19500.0
2013-02-26 15:00:00,198.07,198.24,198.04,198.07,13500.0,168.8424,168.9873,168.8168,168.8424,13500.0
2013-02-26 15:05:00,198.04,198.14,197.95,198.13,13500.0,168.8168,168.9021,168.7401,168.8935,13500.0
2013-02-26 15:10:00,198.15,198.16,197.86,197.99,16300.0,168.9106,168.9191,168.6634,168.7742,16300.0
2013-02-26 15:15:00,197.97,198.07,197.85,197.94,23800.0,168.7572,168.8424,168.6549,168.7316,23800.0
2013-02-26 15:20:00,197.97,198.05,197.85,197.91,24500.0,168.7572,168.8254,168.6549,168.706,24500.0
2013-02-26 15:25:00,197.9,198.1,197.9,198.1,16900.0,168.6975,168.868,168.6975,168.868,16900.0
2013-02-26 15:30:00,198.1,198.1,197.87,198.01,18700.0,168.868,168.868,168.6719,168.7913,18700.0
2013-02-26 15:35:00,198.02,198.18,197.97,198.18,17300.0,168.7998,168.9362,168.7572,168.9362,17300.0
2013-02-26 15:40:00,198.23,198.5,198.19,198.37,31800.0,168.9788,169.2089,168.9447,169.0981,31800.0
2013-02-26 15:45:00,198.36,198.4,198.21,198.31,51000.0,169.0896,169.1237,168.9617,169.047,51000.0
2013-02-26 15:50:00,198.32,198.37,198.21,198.26,32100.0,169.0555,169.0981,168.9617,169.0044,32100.0
2013-02-26 15:55:00,198.21,198.24,198.06,198.07,73700.0,168.9617,168.9873,168.8339,168.8424,73700.0
2013-02-27 09:30:00,198.17,198.53,198.04,198.48,39700.0,168.9276,169.2345,168.8168,169.1919,39700.0
2013-02-27 09:35:00,198.48,198.96,198.39,198.81,103600.0,169.1919,169.6011,169.1152,169.4732,103600.0
2013-02-27 09:40:00,198.81,199.4,198.81,199.22,119300.0,169.4732,169.9761,169.4732,169.8227,119300.0
2013-02-27 09:45:00,199.23,199.28,198.89,198.9,105300.0,169.8312,169.8738,169.5414,169.5499,105300.0
2013-02-27 09:50:00,198.94,199.26,198.87,199.25,77000.0,169.584,169.8568,169.5243,169.8483,77000.0
2013-02-27 09:55:00,199.25,199.37,199.11,199.33,18900.0,169.8483,169.9506,169.7289,169.9165,18900.0
2013-02-27 10:00:00,199.39,199.65,199.36,199.43,29000.0,169.9676,170.1893,169.942,170.0017,29000.0
2013-02-27 10:05:00,199.43,199.48,199.29,199.29,16100.0,170.0017,170.0443,169.8824,169.8824,16100.0
2013-02-27 10:10:00,199.32,199.63,199.32,199.58,12200.0,169.9079,170.1722,169.9079,170.1296,12200.0
2013-02-27 10:15:00,199.62,199.63,199.41,199.52,71000.0,170.1637,170.1722,169.9847,170.0784,71000.0
2013-02-27 10:20:00,199.54,200.06,199.51,200.05,44400.0,170.0955,170.5388,170.0699,170.5302,44400.0
2013-02-27 10:25:00,200.06,200.13,199.91,200.04,201200.0,170.5388,170.5984,170.4109,170.5217,201200.0
2013-02-27 10:30:00,200.05,200.24,200.05,200.21,35800.0,170.5302,170.6922,170.5302,170.6666,35800.0
2013-02-27 10:35:00,200.23,200.51,200.15,200.46,41000.0,170.6837,170.9223,170.6155,170.8797,41000.0
2013-02-27 10:40:00,200.48,200.68,200.39,200.4,215500.0,170.8968,171.0673,170.8201,170.8286,215500.0
2013-02-27 10:45:00,200.38,200.43,200.0,200.06,16600.0,170.8115,170.8542,170.4876,170.5388,16600.0
2013-02-27 10:50:00,200.07,200.15,199.98,200.08,11200.0,170.5473,170.6155,170.4706,170.5558,11200.0
2013-02-27 10:55:00,200.12,200.21,200.12,200.16,17200.0,170.5899,170.6666,170.5899,170.624,17200.0
2013-02-27 11:00:00,200.22,200.59,200.21,200.54,34400.0,170.6751,170.9905,170.6666,170.9479,34400.0
2013-02-27 11:05:00,200.53,200.54,200.4,200.52,8600.0,170.9394,170.9479,170.8286,170.9309,8600.0
2013-02-27 11:10:00,200.55,200.68,200.55,200.65,11200.0,170.9564,171.0673,170.9564,171.0417,11200.0
2013-02-27 11:15:00,200.66,200.66,200.46,200.52,10500.0,171.0502,171.0502,170.8797,170.9309,10500.0
2013-02-27 11:20:00,200.62,200.62,200.38,200.46,7400.0,171.0161,171.0161,170.8115,170.8797,7400.0
2013-02-27 11:25:00,200.43,200.53,200.36,200.52,14900.0,170.8542,170.9394,170.7945,170.9309,14900.0
2013-02-27 11:30:00,200.55,200.59,200.39,200.41,6200.0,170.9564,170.9905,170.8201,170.8371,6200.0
2013-02-27 11:35:00,200.45,200.63,200.45,200.63,5400.0,170.8712,171.0246,170.8712,171.0246,5400.0
2013-02-27 11:40:00,200.62,200.74,200.6,200.65,5700.0,171.0161,171.1184,170.9991,171.0417,5700.0
2013-02-27 11:45:00,200.65,200.68,200.59,200.64,3200.0,171.0417,171.0673,170.9905,171.0332,3200.0
2013-02-27 11:50:00,200.66,200.79,200.66,200.79,7900.0,171.0502,171.161,171.0502,171.161,7900.0
2013-02-27 11:55:00,200.75,200.84,200.66,200.67,6000.0,171.1269,171.2037,171.0502,171.0587,6000.0
2013-02-27 12:00:00,200.67,200.68,200.64,200.66,5000.0,171.0587,171.0673,171.0332,171.0502,5000.0
2013-02-27 12:05:00,200.76,200.99,200.76,200.96,18200.0,171.1355,171.3315,171.1355,171.3059,18200.0
2013-02-27 12:10:00,200.9,200.9,200.75,200.8,9500.0,171.2548,171.2548,171.1269,171.1696,9500.0
2013-02-27 12:15:00,200.82,200.87,200.75,200.77,23600.0,171.1866,171.2292,171.1269,171.144,23600.0
2013-02-27 12:20:00,200.78,200.95,200.76,200.83,34900.0,171.1525,171.2974,171.1355,171.1951,34900.0
2013-02-27 12:25:00,200.82,200.86,200.78,200.82,11700.0,171.1866,171.2207,171.1525,171.1866,11700.0
2013-02-27 12:30:00,200.87,201.03,200.86,200.93,15000.0,171.2292,171.3656,171.2207,171.2804,15000.0
2013-02-27 12:35:00,200.97,201.01,200.88,200.91,5400.0,171.3145,171.3486,171.2377,171.2633,5400.0
2013-02-27 12:40:00,200.9,200.97,200.86,200.86,4300.0,171.2548,171.3145,171.2207,171.2207,4300.0
2013-02-27 12:45:00,200.84,200.93,200.78,200.78,3400.0,171.2037,171.2804,171.1525,171.1525,3400.0
2013-02-27 12:50:00,200.79,200.81,200.56,200.57,19100.0,171.161,171.1781,170.965,170.9735,19100.0
2013-02-27 12:55:00,200.55,200.86,200.54,200.67,25800.0,170.9564,171.2207,170.9479,171.0587,25800.0
2013-02-27 13:00:00,200.69,200.69,200.5,200.57,14500.0,171.0758,171.0758,170.9138,170.9735,14500.0
2013-02-27 13:05:00,200.58,200.69,200.58,200.67,9900.0,170.982,171.0758,170.982,171.0587,9900.0
2013-02-27 13:10:00,200.66,200.74,200.61,200.71,7200.0,171.0502,171.1184,171.0076,171.0928,7200.0
2013-02-27 13:15:00,200.71,200.77,200.66,200.68,6400.0,171.0928,171.144,171.0502,171.0673,6400.0
2013-02-27 13:20:00,200.71,200.76,200.63,200.66,5300.0,171.0928,171.1355,171.0246,171.0502,5300.0
2013-02-27 13:25:00,200.63,200.74,200.6,200.74,14800.0,171.0246,171.1184,170.9991,171.1184,14800.0
2013-02-27 13:30:00,200.79,200.86,200.75,200.81,7000.0,171.161,171.2207,171.1269,171.1781,7000.0
2013-02-27 13:35:00,200.83,200.99,200.8,200.99,10200.0,171.1951,171.3315,171.1696,171.3315,10200.0
2013-02-27 13:40:00,200.99,200.99,200.9,200.94,14100.0,171.3315,171.3315,171.2548,171.2889,14100.0
2013-02-27 13:45:00,200.95,200.95,200.8,200.86,34400.0,171.2974,171.2974,171.1696,171.2207,34400.0
2013-02-27 13:50:00,200.83,200.96,200.83,200.91,7300.0,171.1951,171.3059,171.1951,171.2633,7300.0
2013-02-27 13:55:00,200.9,200.95,200.83,200.9,2500.0,171.2548,171.2974,171.1951,171.2548,2500.0
2013-02-27 14:00:00,200.9,200.91,200.84,200.88,1300.0,171.2548,171.2633,171.2037,171.2377,1300.0
2013-02-27 14:05:00,200.93,201.03,200.92,201.01,10100.0,171.2804,171.3656,171.2718,171.3486,10100.0
2013-02-27 14:10:00,201.01,201.28,201.01,201.28,13700.0,171.3486,171.5787,171.3486,171.5787,13700.0
2013-02-27 14:15:00,201.29,201.3,201.2,201.2,4500.0,171.5872,171.5958,171.5105,171.5105,4500.0
2013-02-27 14:20:00,201.26,201.43,201.26,201.34,15500.0,171.5617,171.7066,171.5617,171.6299,15500.0
2013-02-27 14:25:00,201.35,201.42,201.31,201.32,13500.0,171.6384,171.6981,171.6043,171.6128,13500.0
2013-02-27 14:30:00,201.27,201.32,201.25,201.28,11900.0,171.5702,171.6128,171.5532,171.5787,11900.0
2013-02-27 14:35:00,201.28,201.28,201.22,201.27,17200.0,171.5787,171.5787,171.5276,171.5702,17200.0
2013-02-27 14:40:00,201.26,201.26,201.11,201.19,7600.0,171.5617,171.5617,171.4338,171.502,7600.0
2013-02-27 14:45:00,201.25,201.43,201.25,201.33,9700.0,171.5532,171.7066,171.5532,171.6213,9700.0
2013-02-27 14:50:00,201.34,201.34,201.22,201.25,13100.0,171.6299,171.6299,171.5276,171.5532,13100.0
2013-02-27 14:55:00,201.26,201.42,201.18,201.39,30400.0,171.5617,171.6981,171.4935,171.6725,30400.0
2013-02-27 15:00:00,201.41,201.41,201.16,201.2,22300.0,171.6895,171.6895,171.4764,171.5105,22300.0
2013-02-27 15:05:00,201.18,201.25,201.12,201.25,7700.0,171.4935,171.5532,171.4423,171.5532,7700.0
2013-02-27 15:10:00,201.23,201.45,201.18,201.41,19200.0,171.5361,171.7236,171.4935,171.6895,19200.0
2013-02-27 15:15:00,201.47,201.49,201.39,201.48,11300.0,171.7407,171.7577,171.6725,171.7492,11300.0
2013-02-27 15:20:00,201.49,201.52,201.47,201.5,5300.0,171.7577,171.7833,171.7407,171.7663,5300.0
2013-02-27 15:25:00,201.51,201.63,201.31,201.39,17200.0,171.7748,171.8771,171.6043,171.6725,17200.0
2013-02-27 15:30:00,201.42,201.56,201.38,201.53,16300.0,171.6981,171.8174,171.664,171.7918,16300.0
2013-02-27 15:35:00,201.54,201.61,201.47,201.6,20600.0,171.8004,171.86,171.7407,171.8515,20600.0
2013-02-27 15:40:00,201.62,201.63,201.35,201.42,38000.0,171.8686,171.8771,171.6384,171.6981,38000.0
2013-02-27 15:45:00,201.42,201.43,201.24,201.25,29600.0,171.6981,171.7066,171.5446,171.5532,29600.0
2013-02-27 15:50:00,201.27,201.34,201.2,201.23,78500.0,171.5702,171.6299,171.5105,171.5361,78500.0
2013-02-27 15:55:00,201.21,201.21,200.91,200.92,321400.0,171.5191,171.5191,171.2633,171.2718,321400.0
2013-02-28 09:30:00,200.72,200.9,200.61,200.78,48300.0,171.1014,171.2548,171.0076,171.1525,48300.0
2013-02-28 09:35:00,200.81,201.32,200.8,201.25,38500.0,171.1781,171.6128,171.1696,171.5532,38500.0
2013-02-28 09:40:00,201.23,201.46,201.14,201.44,28800.0,171.5361,171.7322,171.4594,171.7151,28800.0
2013-02-28 09:45:00,201.44,201.8,201.33,201.78,23300.0,171.7151,172.022,171.6213,172.0049,23300.0
2013-02-28 09:50:00,201.74,201.74,201.47,201.47,19000.0,171.9708,171.9708,171.7407,171.7407,19000.0
2013-02-28 09:55:00,201.48,201.6,201.29,201.6,22000.0,171.7492,171.8515,171.5872,171.8515,22000.0
2013-02-28 10:00:00,201.58,201.66,201.13,201.13,9500.0,171.8345,171.9027,171.4509,171.4509,9500.0
2013-02-28 10:05:00,201.24,201.5,201.21,201.48,12400.0,171.5446,171.7663,171.5191,171.7492,12400.0
2013-02-28 10:10:00,201.49,201.57,201.42,201.51,11000.0,171.7577,171.8259,171.6981,171.7748,11000.0
2013-02-28 10:15:00,201.59,201.73,201.59,201.64,15700.0,171.843,171.9623,171.843,171.8856,15700.0
2013-02-28 10:20:00,201.67,201.84,201.63,201.63,13600.0,171.9112,172.0561,171.8771,171.8771,13600.0
2013-02-28 10:25:00,201.58,201.7,201.54,201.7,15300.0,171.8345,171.9367,171.8004,171.9367,15300.0
2013-02-28 10:30:00,201.63,201.63,201.44,201.53,12200.0,171.8771,171.8771,171.7151,171.7918,12200.0
2013-02-28 10:35:00,201.55,201.62,201.42,201.45,9600.0,171.8089,171.8686,171.6981,171.7236,9600.0
2013-02-28 10:40:00,201.44,201.46,201.25,201.29,4400.0,171.7151,171.7322,171.5532,171.5872,4400.0
2013-02-28 10:45:00,201.34,201.38,201.1,201.1,10000.0,171.6299,171.664,171.4253,171.4253,10000.0
2013-02-28 10:50:00,201.12,201.21,201.04,201.06,8900.0,171.4423,171.5191,171.3741,171.3912,8900.0
2013-02-28 10:55:00,201.07,201.09,200.9,201.03,20800.0,171.3997,171.4168,171.2548,171.3656,20800.0
2013-02-28 11:00:00,201.02,201.18,200.95,201.17,16100.0,171.3571,171.4935,171.2974,171.485,16100.0
2013-02-28 11:05:00,201.22,201.43,201.22,201.39,24900.0,171.5276,171.7066,171.5276,171.6725,24900.0
2013-02-28 11:10:00,201.32,201.45,201.3,201.34,13300.0,171.6128,171.7236,171.5958,171.6299,13300.0
2013-02-28 11:15:00,201.34,201.41,201.34,201.39,8400.0,171.6299,171.6895,171.6299,171.6725,8400.0
2013-02-28 11:20:00,201.4,201.53,201.37,201.48,8800.0,171.681,171.7918,171.6554,171.7492,8800.0
2013-02-28 11:25:00,201.49,201.58,201.43,201.57,19400.0,171.7577,171.8345,171.7066,171.8259,19400.0
2013-02-28 11:30:00,201.56,201.57,201.41,201.46,15200.0,171.8174,171.8259,171.6895,171.7322,15200.0
2013-02-28 11:35:00,201.42,201.43,201.27,201.28,5600.0,171.6981,171.7066,171.5702,171.5787,5600.0
2013-02-28 11:40:00,201.27,201.39,201.24,201.38,9600.0,171.5702,171.6725,171.5446,171.664,9600.0
2013-02-28 11:45:00,201.4,201.4,201.23,201.31,7800.0,171.681,171.681,171.5361,171.6043,7800.0
2013-02-28 11:50:00,201.31,201.33,201.26,201.26,7100.0,171.6043,171.6213,171.5617,171.5617,7100.0
2013-02-28 11:55:00,201.22,201.32,201.18,201.29,13600.0,171.5276,171.6128,171.4935,171.5872,13600.0
2013-02-28 12:00:00,201.29,201.4,201.26,201.37,15000.0,171.5872,171.681,171.5617,171.6554,15000.0
2013-02-28 12:05:00,201.37,201.38,201.29,201.34,3300.0,171.6554,171.664,171.5872,171.6299,3300.0
2013-02-28 12:10:00,201.29,201.29,201.16,201.19,7200.0,171.5872,171.5872,171.4764,171.502,7200.0
2013-02-28 12:15:00,201.17,201.27,201.16,201.24,6900.0,171.485,171.5702,171.4764,171.5446,6900.0
2013-02-28 12:20:00,201.27,201.41,201.27,201.38,7600.0,171.5702,171.6895,171.5702,171.664,7600.0
2013-02-28 12:25:00,201.36,201.38,201.29,201.34,11300.0,171.6469,171.664,171.5872,171.6299,11300.0
2013-02-28 12:30:00,201.33,201.41,201.3,201.41,5200.0,171.6213,171.6895,171.5958,171.6895,5200.0
2013-02-28 12:35:00,201.46,201.55,201.44,201.48,13500.0,171.7322,171.8089,171.7151,171.7492,13500.0
2013-02-28 12:40:00,201.51,201.68,201.51,201.65,4400.0,171.7748,171.9197,171.7748,171.8941,4400.0
2013-02-28 12:45:00,201.67,201.72,201.66,201.7,3500.0,171.9112,171.9538,171.9027,171.9367,3500.0
2013-02-28 12:50:00,201.69,201.73,201.64,201.64,6100.0,171.9282,171.9623,171.8856,171.8856,6100.0
2013-02-28 12:55:00,201.6,201.64,201.53,201.53,4700.0,171.8515,171.8856,171.7918,171.7918,4700.0
2013-02-28 13:00:00,201.53,201.65,201.51,201.64,9800.0,171.7918,171.8941,171.7748,171.8856,9800.0
2013-02-28 13:05:00,201.64,201.67,201.58,201.64,9700.0,171.8856,171.9112,171.8345,171.8856,9700.0
2013-02-28 13:10:00,201.63,201.68,201.59,201.67,27200.0,171.8771,171.9197,171.843,171.9112,27200.0
2013-02-28 13:15:00,201.67,201.82,201.57,201.8,26900.0,171.9112,172.039,171.8259,172.022,26900.0
2013-02-28 13:20:00,201.79,201.95,201.75,201.9,24300.0,172.0135,172.1499,171.9794,172.1072,24300.0
2013-02-28 13:25:00,201.91,202.09,201.91,202.03,12400.0,172.1158,172.2692,172.1158,172.2181,12400.0
2013-02-28 13:30:00,202.04,202.08,201.91,201.94,11300.0,172.2266,172.2607,172.1158,172.1413,11300.0
2013-02-28 13:35:00,201.95,202.03,201.8,201.81,33300.0,172.1499,172.2181,172.022,172.0305,33300.0
2013-02-28 13:40:00,201.81,201.86,201.78,201.84,3500.0,172.0305,172.0731,172.0049,172.0561,3500.0
2013-02-28 13:45:00,201.82,201.94,201.82,201.94,3000.0,172.039,172.1413,172.039,172.1413,3000.0
2013-02-28 13:50:00,201.97,202.0,201.87,201.99,6300.0,172.1669,172.1925,172.0817,172.184,6300.0
2013-02-28 13:55:00,202.0,202.02,201.87,201.88,14400.0,172.1925,172.2095,172.0817,172.0902,14400.0
2013-02-28 14:00:00,201.93,201.97,201.89,201.97,2200.0,172.1328,172.1669,172.0987,172.1669,2200.0
2013-02-28 14:05:00,201.95,202.06,201.95,202.05,7300.0,172.1499,172.2436,172.1499,172.2351,7300.0
2013-02-28 14:10:00,202.07,202.16,202.03,202.15,48100.0,172.2522,172.3289,172.2181,172.3203,48100.0
2013-02-28 14:15:00,202.15,202.16,202.1,202.14,58700.0,172.3203,172.3289,172.2777,172.3118,58700.0
2013-02-28 14:20:00,202.12,202.18,202.12,202.14,10000.0,172.2948,172.3459,172.2948,172.3118,10000.0
2013-02-28 14:25:00,202.15,202.19,202.13,202.16,8600.0,172.3203,172.3544,172.3033,172.3289,8600.0
2013-02-28 14:30:00,202.19,202.23,202.04,202.05,24000.0,172.3544,172.3885,172.2266,172.2351,24000.0
2013-02-28 14:35:00,202.01,202.09,201.98,202.04,34500.0,172.201,172.2692,172.1754,172.2266,34500.0
2013-02-28 14:40:00,202.05,202.05,201.93,201.93,45300.0,172.2351,172.2351,172.1328,172.1328,45300.0
2013-02-28 14:45:00,201.94,201.94,201.82,201.9,29000.0,172.1413,172.1413,172.039,172.1072,29000.0
2013-02-28 14:50:00,201.88,201.92,201.8,201.92,16500.0,172.0902,172.1243,172.022,172.1243,16500.0
2013-02-28 14:55:00,201.91,201.94,201.84,201.87,23600.0,172.1158,172.1413,172.0561,172.0817,23600.0
2013-02-28 15:00:00,201.85,201.85,201.79,201.83,11700.0,172.0646,172.0646,172.0135,172.0476,11700.0
2013-02-28 15:05:00,201.8,201.8,201.65,201.75,19300.0,172.022,172.022,171.8941,171.9794,19300.0
2013-02-28 15:10:00,201.72,201.77,201.41,201.45,34000.0,171.9538,171.9964,171.6895,171.7236,34000.0
2013-02-28 15:15:00,201.42,201.42,201.32,201.38,100800.0,171.6981,171.6981,171.6128,171.664,100800.0
2013-02-28 15:20:00,201.38,201.54,201.37,201.5,52400.0,171.664,171.8004,171.6554,171.7663,52400.0
2013-02-28 15:25:00,201.52,201.54,201.38,201.43,42200.0,171.7833,171.8004,171.664,171.7066,42200.0
2013-02-28 15:30:00,201.43,201.51,201.38,201.49,22900.0,171.7066,171.7748,171.664,171.7577,22900.0
2013-02-28 15:35:00,201.49,201.53,201.39,201.51,49100.0,171.7577,171.7918,171.6725,171.7748,49100.0
2013-02-28 15:40:00,201.52,201.52,201.33,201.45,18900.0,171.7833,171.7833,171.6213,171.7236,18900.0
2013-02-28 15:45:00,201.42,201.5,201.28,201.43,28600.0,171.6981,171.7663,171.5787,171.7066,28600.0
2013-02-28 15:50:00,201.4,201.41,201.25,201.26,49900.0,171.681,171.6895,171.5532,171.5617,49900.0
2013-02-28 15:55:00,201.25,201.28,200.64,200.67,296700.0,171.5532,171.5787,171.0332,171.0587,296700.0
2013-03-01 09:30:00,199.48,199.68,198.91,198.94,266400.0,170.0443,170.2148,169.5584,169.584,266400.0
2013-03-01 09:35:00,198.92,198.92,197.94,197.94,398600.0,169.567,169.567,168.7316,168.7316,398600.0
2013-03-01 09:40:00,197.94,198.3,197.7,198.26,277000.0,168.7316,169.0385,168.527,169.0044,277000.0
2013-03-01 09:45:00,198.26,198.32,198.12,198.25,288200.0,169.0044,169.0555,168.885,168.9958,288200.0
2013-03-01 09:50:00,198.25,198.63,198.17,198.63,124800.0,168.9958,169.3198,168.9276,169.3198,124800.0
2013-03-01 09:55:00,198.66,198.82,198.42,198.47,88600.0,169.3453,169.4817,169.1408,169.1834,88600.0
2013-03-01 10:00:00,198.47,198.97,198.46,198.78,298900.0,169.1834,169.6096,169.1748,169.4476,298900.0
2013-03-01 10:05:00,198.78,199.05,198.77,198.97,351600.0,169.4476,169.6778,169.4391,169.6096,351600.0
2013-03-01 10:10:00,198.97,199.02,198.8,198.83,248100.0,169.6096,169.6522,169.4647,169.4903,248100.0
2013-03-01 10:15:00,198.83,198.86,198.35,198.36,351800.0,169.4903,169.5158,169.0811,169.0896,351800.0
2013-03-01 10:20:00,198.36,198.38,198.03,198.16,301500.0,169.0896,169.1067,168.8083,168.9191,301500.0
2013-03-01 10:25:00,198.17,198.53,198.13,198.53,264200.0,168.9276,169.2345,168.8935,169.2345,264200.0
2013-03-01 10:30:00,198.54,198.88,198.52,198.73,124700.0,169.243,169.5329,169.226,169.405,124700.0
2013-03-01 10:35:00,198.75,198.86,198.7,198.74,169700.0,169.4221,169.5158,169.3794,169.4135,169700.0
2013-03-01 10:40:00,198.74,199.15,198.74,199.12,68600.0,169.4135,169.763,169.4135,169.7375,68600.0
2013-03-01 10:45:00,199.16,199.17,198.96,198.97,101500.0,169.7716,169.7801,169.6011,169.6096,101500.0
2013-03-01 10:50:00,198.97,199.06,198.96,199.05,246200.0,169.6096,169.6863,169.6011,169.6778,246200.0
2013-03-01 10:55:00,199.04,199.34,199.04,199.33,112800.0,169.6693,169.925,169.6693,169.9165,112800.0
2013-03-01 11:00:00,199.35,199.6,199.28,199.28,224200.0,169.9335,170.1466,169.8738,169.8738,224200.0
2013-03-01 11:05:00,199.29,199.46,199.26,199.32,203200.0,169.8824,170.0273,169.8568,169.9079,203200.0
2013-03-01 11:10:00,199.31,199.34,199.0,199.01,92200.0,169.8994,169.925,169.6352,169.6437,92200.0
2013-03-01 11:15:00,198.98,198.98,198.7,198.77,207200.0,169.6181,169.6181,169.3794,169.4391,207200.0
2013-03-01 11:20:00,198.78,199.03,198.73,199.03,162400.0,169.4476,169.6607,169.405,169.6607,162400.0
2013-03-01 11:25:00,199.02,199.24,198.92,198.92,141700.0,169.6522,169.8398,169.567,169.567,141700.0
2013-03-01 11:30:00,198.93,199.11,198.87,199.06,121900.0,169.5755,169.7289,169.5243,169.6863,121900.0
2013-03-01 11:35:00,199.07,199.26,198.94,199.1,109200.0,169.6948,169.8568,169.584,169.7204,109200.0
2013-03-01 11:40:00,199.09,199.09,198.53,198.84,124800.0,169.7119,169.7119,169.2345,169.4988,124800.0
2013-03-01 11:45:00,198.84,198.84,198.67,198.74,27700.0,169.4988,169.4988,169.3539,169.4135,27700.0
2013-03-01 11:50:00,198.75,198.9,198.64,198.71,66900.0,169.4221,169.5499,169.3283,169.388,66900.0
2013-03-01 11:55:00,198.71,199.19,198.71,199.15,144000.0,169.388,169.7971,169.388,169.763,144000.0
2013-03-01 12:00:00,199.14,199.54,199.13,199.52,190800.0,169.7545,170.0955,169.746,170.0784,190800.0
2013-03-01 12:05:00,199.52,199.67,199.47,199.66,62300.0,170.0784,170.2063,170.0358,170.1978,62300.0
2013-03-01 12:10:00,199.68,199.77,199.63,199.63,115200.0,170.2148,170.2915,170.1722,170.1722,115200.0
2013-03-01 12:15:00,199.64,199.94,199.6,199.87,81600.0,170.1807,170.4365,170.1466,170.3768,81600.0
2013-03-01 12:20:00,199.85,199.95,199.72,199.86,137100.0,170.3597,170.445,170.2489,170.3683,137100.0
2013-03-01 12:25:00,199.85,199.94,199.78,199.78,93400.0,170.3597,170.4365,170.3001,170.3001,93400.0
2013-03-01 12:30:00,199.77,200.03,199.76,199.82,84300.0,170.2915,170.5132,170.283,170.3342,84300.0
2013-03-01 12:35:00,199.82,199.95,199.74,199.92,124700.0,170.3342,170.445,170.266,170.4194,124700.0
2013-03-01 12:40:00,199.95,199.99,199.88,199.95,81800.0,170.445,170.4791,170.3853,170.445,81800.0
2013-03-01 12:45:00,199.96,199.97,199.81,199.82,99700.0,170.4535,170.462,170.3256,170.3342,99700.0
2013-03-01 12:50:00,199.83,200.01,199.83,199.93,69500.0,170.3427,170.4961,170.3427,170.4279,69500.0
2013-03-01 12:55:00,199.94,200.14,199.94,200.11,119000.0,170.4365,170.6069,170.4365,170.5814,119000.0
2013-03-01 13:00:00,200.1,200.2,199.9,199.95,175400.0,170.5728,170.6581,170.4024,170.445,175400.0
2013-03-01 13:05:00,199.97,199.99,199.59,199.6,115300.0,170.462,170.4791,170.1381,170.1466,115300.0
2013-03-01 13:10:00,199.62,199.85,199.59,199.81,92200.0,170.1637,170.3597,170.1381,170.3256,92200.0
2013-03-01 13:15:00,199.81,199.93,199.76,199.83,109400.0,170.3256,170.4279,170.283,170.3427,109400.0
2013-03-01 13:20:00,199.83,200.06,199.73,200.05,103000.0,170.3427,170.5388,170.2574,170.5302,103000.0
2013-03-01 13:25:00,200.05,200.06,199.88,199.9,105500.0,170.5302,170.5388,170.3853,170.4024,105500.0
2013-03-01 13:30:00,199.9,199.97,199.65,199.77,114000.0,170.4024,170.462,170.1893,170.2915,114000.0
2013-03-01 13:35:00,199.76,199.81,199.65,199.81,93900.0,170.283,170.3256,170.1893,170.3256,93900.0
2013-03-01 13:40:00,199.81,199.94,199.76,199.8,94900.0,170.3256,170.4365,170.283,170.3171,94900.0
2013-03-01 13:45:00,199.79,199.79,199.56,199.6,107600.0,170.3086,170.3086,170.1125,170.1466,107600.0
2013-03-01 13:50:00,199.59,199.66,199.51,199.64,126200.0,170.1381,170.1978,170.0699,170.1807,126200.0
2013-03-01 13:55:00,199.63,199.76,199.58,199.76,83100.0,170.1722,170.283,170.1296,170.283,83100.0
2013-03-01 14:00:00,199.77,200.18,199.77,200.17,115800.0,170.2915,170.641,170.2915,170.6325,115800.0
2013-03-01 14:05:00,200.16,200.42,200.14,200.3,175700.0,170.624,170.8456,170.6069,170.7433,175700.0
2013-03-01 14:10:00,200.3,200.37,200.2,200.37,95900.0,170.7433,170.803,170.6581,170.803,95900.0
2013-03-01 14:15:00,200.37,200.48,200.28,200.47,130300.0,170.803,170.8968,170.7263,170.8883,130300.0
2013-03-01 14:20:00,200.47,200.58,200.22,200.24,81300.0,170.8883,170.982,170.6751,170.6922,81300.0
2013-03-01 14:25:00,200.21,200.23,200.11,200.18,28600.0,170.6666,170.6837,170.5814,170.641,28600.0
2013-03-01 14:30:00,200.18,200.22,200.07,200.12,87900.0,170.641,170.6751,170.5473,170.5899,87900.0
2013-03-01 14:35:00,200.12,200.2,199.93,199.93,55900.0,170.5899,170.6581,170.4279,170.4279,55900.0
2013-03-01 14:40:00,199.95,200.07,199.95,200.05,27600.0,170.445,170.5473,170.445,170.5302,27600.0
2013-03-01 14:45:00,200.06,200.08,199.63,199.63,26200.0,170.5388,170.5558,170.1722,170.1722,26200.0
2013-03-01 14:50:00,199.59,199.62,199.43,199.61,63200.0,170.1381,170.1637,170.0017,170.1552,63200.0
2013-03-01 14:55:00,199.63,199.66,199.43,199.62,65000.0,170.1722,170.1978,170.0017,170.1637,65000.0
2013-03-01 15:00:00,199.61,199.74,199.48,199.48,40300.0,170.1552,170.266,170.0443,170.0443,40300.0
2013-03-01 15:05:00,199.42,199.69,199.39,199.55,65700.0,169.9932,170.2233,169.9676,170.104,65700.0
2013-03-01 15:10:00,199.56,199.64,199.48,199.51,88600.0,170.1125,170.1807,170.0443,170.0699,88600.0
2013-03-01 15:15:00,199.48,199.58,199.37,199.38,99700.0,170.0443,170.1296,169.9506,169.9591,99700.0
2013-03-01 15:20:00,199.37,199.57,199.28,199.5,129700.0,169.9506,170.1211,169.8738,170.0614,129700.0
2013-03-01 15:25:00,199.5,199.71,199.5,199.62,83900.0,170.0614,170.2404,170.0614,170.1637,83900.0
2013-03-01 15:30:00,199.62,199.8,199.6,199.68,156900.0,170.1637,170.3171,170.1466,170.2148,156900.0
2013-03-01 15:35:00,199.66,199.91,199.65,199.85,46000.0,170.1978,170.4109,170.1893,170.3597,46000.0
2013-03-01 15:40:00,199.85,199.85,199.7,199.72,91900.0,170.3597,170.3597,170.2319,170.2489,91900.0
2013-03-01 15:45:00,199.73,200.23,199.73,200.23,122400.0,170.2574,170.6837,170.2574,170.6837,122400.0
2013-03-01 15:50:00,200.23,200.38,199.98,199.99,363300.0,170.6837,170.8115,170.4706,170.4791,363300.0
2013-03-01 15:55:00,199.99,200.19,199.72,200.14,858300.0,170.4791,170.6496,170.2489,170.6069,858300.0
2013-03-04 09:30:00,199.77,199.97,199.38,199.77,36800.0,170.2915,170.462,169.9591,170.2915,36800.0
2013-03-04 09:35:00,199.79,199.8,199.61,199.74,40700.0,170.3086,170.3171,170.1552,170.266,40700.0
2013-03-04 09:40:00,199.78,200.04,199.71,199.72,42700.0,170.3001,170.5217,170.2404,170.2489,42700.0
2013-03-04 09:45:00,199.7,200.13,199.65,200.1,28700.0,170.2319,170.5984,170.1893,170.5728,28700.0
2013-03-04 09:50:00,200.08,200.4,200.01,200.38,19500.0,170.5558,170.8286,170.4961,170.8115,19500.0
2013-03-04 09:55:00,200.37,200.38,200.13,200.17,45300.0,170.803,170.8115,170.5984,170.6325,45300.0
2013-03-04 10:00:00,200.18,200.4,200.14,200.33,33900.0,170.641,170.8286,170.6069,170.7689,33900.0
2013-03-04 10:05:00,200.39,200.41,200.28,200.37,52300.0,170.8201,170.8371,170.7263,170.803,52300.0
2013-03-04 10:10:00,200.35,200.37,199.85,199.87,54700.0,170.786,170.803,170.3597,170.3768,54700.0
2013-03-04 10:15:00,199.85,199.96,199.82,199.83,148200.0,170.3597,170.4535,170.3342,170.3427,148200.0
2013-03-04 10:20:00,199.88,199.91,199.66,199.78,25400.0,170.3853,170.4109,170.1978,170.3001,25400.0
2013-03-04 10:25:00,199.76,199.93,199.73,199.89,30400.0,170.283,170.4279,170.2574,170.3938,30400.0
2013-03-04 10:30:00,199.89,200.01,199.89,199.94,70300.0,170.3938,170.4961,170.3938,170.4365,70300.0
2013-03-04 10:35:00,199.94,199.97,199.77,199.97,49400.0,170.4365,170.462,170.2915,170.462,49400.0
2013-03-04 10:40:00,200.02,200.29,200.02,200.2,206700.0,170.5047,170.7348,170.5047,170.6581,206700.0
2013-03-04 10:45:00,200.2,200.24,200.12,200.13,91200.0,170.6581,170.6922,170.5899,170.5984,91200.0
2013-03-04 10:50:00,200.2,200.22,200.07,200.07,55300.0,170.6581,170.6751,170.5473,170.5473,55300.0
2013-03-04 10:55:00,200.08,200.08,199.89,200.01,71700.0,170.5558,170.5558,170.3938,170.4961,71700.0
2013-03-04 11:00:00,200.01,200.06,199.84,200.06,15200.0,170.4961,170.5388,170.3512,170.5388,15200.0
2013-03-04 11:05:00,200.06,200.06,199.89,199.91,13300.0,170.5388,170.5388,170.3938,170.4109,13300.0
2013-03-04 11:10:00,199.96,200.05,199.92,199.94,12100.0,170.4535,170.5302,170.4194,170.4365,12100.0
2013-03-04 11:15:00,199.99,200.25,199.89,200.25,97300.0,170.4791,170.7007,170.3938,170.7007,97300.0
2013-03-04 11:20:00,200.25,200.25,200.06,200.17,60900.0,170.7007,170.7007,170.5388,170.6325,60900.0
2013-03-04 11:25:00,200.17,200.24,200.06,200.13,106500.0,170.6325,170.6922,170.5388,170.5984,106500.0
2013-03-04 11:30:00,200.14,200.2,200.03,200.05,35900.0,170.6069,170.6581,170.5132,170.5302,35900.0
2013-03-04 11:35:00,200.05,200.1,200.03,200.07,21800.0,170.5302,170.5728,170.5132,170.5473,21800.0
2013-03-04 11:40:00,200.08,200.08,199.93,200.0,50900.0,170.5558,170.5558,170.4279,170.4876,50900.0
2013-03-04 11:45:00,200.0,200.09,200.0,200.03,21800.0,170.4876,170.5643,170.4876,170.5132,21800.0
2013-03-04 11:50:00,200.03,200.09,199.99,200.01,32700.0,170.5132,170.5643,170.4791,170.4961,32700.0
2013-03-04 11:55:00,200.01,200.08,199.93,199.94,55800.0,170.4961,170.5558,170.4279,170.4365,55800.0
2013-03-04 12:00:00,199.97,200.0,199.86,199.86,29000.0,170.462,170.4876,170.3683,170.3683,29000.0
2013-03-04 12:05:00,199.85,199.85,199.56,199.57,63700.0,170.3597,170.3597,170.1125,170.1211,63700.0
2013-03-04 12:10:00,199.58,199.65,199.51,199.65,20600.0,170.1296,170.1893,170.0699,170.1893,20600.0
2013-03-04 12:15:00,199.62,199.62,199.28,199.3,63400.0,170.1637,170.1637,169.8738,169.8909,63400.0
2013-03-04 12:20:00,199.29,199.29,199.13,199.15,55600.0,169.8824,169.8824,169.746,169.763,55600.0
2013-03-04 12:25:00,199.16,199.16,199.06,199.07,25600.0,169.7716,169.7716,169.6863,169.6948,25600.0
2013-03-04 12:30:00,199.06,199.08,198.91,198.94,42100.0,169.6863,169.7034,169.5584,169.584,42100.0
2013-03-04 12:35:00,198.93,199.1,198.85,199.07,40800.0,169.5755,169.7204,169.5073,169.6948,40800.0
2013-03-04 12:40:00,199.07,199.37,199.05,199.3,53700.0,169.6948,169.9506,169.6778,169.8909,53700.0
2013-03-04 12:45:00,199.3,199.31,199.24,199.28,36800.0,169.8909,169.8994,169.8398,169.8738,36800.0
2013-03-04 12:50:00,199.27,199.35,199.25,199.29,51200.0,169.8653,169.9335,169.8483,169.8824,51200.0
2013-03-04 12:55:00,199.29,199.46,199.28,199.46,26900.0,169.8824,170.0273,169.8738,170.0273,26900.0
2013-03-04 13:00:00,199.45,199.45,199.29,199.35,85100.0,170.0188,170.0188,169.8824,169.9335,85100.0
2013-03-04 13:05:00,199.37,199.37,199.21,199.29,49800.0,169.9506,169.9506,169.8142,169.8824,49800.0
2013-03-04 13:10:00,199.31,199.42,199.27,199.42,13600.0,169.8994,169.9932,169.8653,169.9932,13600.0
2013-03-04 13:15:00,199.43,199.62,199.43,199.57,62200.0,170.0017,170.1637,170.0017,170.1211,62200.0
2013-03-04 13:20:00,199.58,200.02,199.57,199.99,14400.0,170.1296,170.5047,170.1211,170.4791,14400.0
2013-03-04 13:25:00,200.01,200.13,199.9,200.13,30200.0,170.4961,170.5984,170.4024,170.5984,30200.0
2013-03-04 13:30:00,200.17,200.2,199.93,200.0,29400.0,170.6325,170.6581,170.4279,170.4876,29400.0
2013-03-04 13:35:00,199.96,200.08,199.95,200.02,14200.0,170.4535,170.5558,170.445,170.5047,14200.0
2013-03-04 13:40:00,200.02,200.18,199.99,200.08,17500.0,170.5047,170.641,170.4791,170.5558,17500.0
2013-03-04 13:45:00,200.08,200.21,200.08,200.14,51600.0,170.5558,170.6666,170.5558,170.6069,51600.0
2013-03-04 13:50:00,200.15,200.24,200.1,200.11,69900.0,170.6155,170.6922,170.5728,170.5814,69900.0
2013-03-04 13:55:00,200.11,200.12,199.95,200.05,79300.0,170.5814,170.5899,170.445,170.5302,79300.0
2013-03-04 14:00:00,200.06,200.09,199.98,199.99,62300.0,170.5388,170.5643,170.4706,170.4791,62300.0
2013-03-04 14:05:00,199.99,200.13,199.98,200.09,80200.0,170.4791,170.5984,170.4706,170.5643,80200.0
2013-03-04 14:10:00,200.06,200.06,199.85,199.9,71300.0,170.5388,170.5388,170.3597,170.4024,71300.0
2013-03-04 14:15:00,199.91,199.92,199.78,199.82,115400.0,170.4109,170.4194,170.3001,170.3342,115400.0
2013-03-04 14:20:00,199.82,199.88,199.81,199.84,101000.0,170.3342,170.3853,170.3256,170.3512,101000.0
2013-03-04 14:25:00,199.84,200.31,199.84,200.3,143200.0,170.3512,170.7519,170.3512,170.7433,143200.0
2013-03-04 14:30:00,200.31,200.32,200.15,200.23,89900.0,170.7519,170.7604,170.6155,170.6837,89900.0
2013-03-04 14:35:00,200.23,200.28,200.14,200.23,147200.0,170.6837,170.7263,170.6069,170.6837,147200.0
2013-03-04 14:40:00,200.23,200.38,200.14,200.35,58500.0,170.6837,170.8115,170.6069,170.786,58500.0
2013-03-04 14:45:00,200.32,200.57,200.32,200.51,21200.0,170.7604,170.9735,170.7604,170.9223,21200.0
2013-03-04 14:50:00,200.5,200.68,200.47,200.63,22200.0,170.9138,171.0673,170.8883,171.0246,22200.0
2013-03-04 14:55:00,200.61,200.75,200.6,200.69,32900.0,171.0076,171.1269,170.9991,171.0758,32900.0
2013-03-04 15:00:00,200.69,200.71,200.5,200.52,66100.0,171.0758,171.0928,170.9138,170.9309,66100.0
2013-03-04 15:05:00,200.54,200.57,200.43,200.43,87600.0,170.9479,170.9735,170.8542,170.8542,87600.0
2013-03-04 15:10:00,200.42,200.43,200.32,200.32,58400.0,170.8456,170.8542,170.7604,170.7604,58400.0
2013-03-04 15:15:00,200.32,200.41,200.27,200.28,52800.0,170.7604,170.8371,170.7178,170.7263,52800.0
2013-03-04 15:20:00,200.25,200.48,200.22,200.4,93900.0,170.7007,170.8968,170.6751,170.8286,93900.0
2013-03-04 15:25:00,200.39,200.58,200.37,200.43,57600.0,170.8201,170.982,170.803,170.8542,57600.0
2013-03-04 15:30:00,200.42,200.56,200.36,200.56,62500.0,170.8456,170.965,170.7945,170.965,62500.0
2013-03-04 15:35:00,200.56,200.56,200.35,200.51,79700.0,170.965,170.965,170.786,170.9223,79700.0
2013-03-04 15:40:00,200.51,200.52,200.43,200.52,67700.0,170.9223,170.9309,170.8542,170.9309,67700.0
2013-03-04 15:45:00,200.53,200.72,200.52,200.72,87500.0,170.9394,171.1014,170.9309,171.1014,87500.0
2013-03-04 15:50:00,200.71,200.71,200.56,200.63,108400.0,171.0928,171.0928,170.965,171.0246,108400.0
2013-03-04 15:55:00,200.64,200.79,200.56,200.72,442800.0,171.0332,171.161,170.965,171.1014,442800.0
2013-03-05 09:30:00,201.71,202.25,201.71,202.14,60700.0,171.9453,172.4056,171.9453,172.3118,60700.0
2013-03-05 09:35:00,202.11,202.84,202.11,202.78,151500.0,172.2862,172.9085,172.2862,172.8574,151500.0
2013-03-05 09:40:00,202.79,202.98,202.45,202.5,145000.0,172.8659,173.0279,172.5761,172.6187,145000.0
2013-03-05 09:45:00,202.58,202.62,202.43,202.55,42700.0,172.6869,172.721,172.559,172.6613,42700.0
2013-03-05 09:50:00,202.55,202.8,202.51,202.78,42700.0,172.6613,172.8744,172.6272,172.8574,42700.0
2013-03-05 09:55:00,202.83,202.98,202.65,202.82,113900.0,172.9,173.0279,172.7466,172.8915,113900.0
2013-03-05 10:00:00,202.9,203.19,202.83,202.87,47800.0,172.9597,173.2069,172.9,172.9341,47800.0
2013-03-05 10:05:00,202.84,202.86,202.63,202.73,27000.0,172.9085,172.9256,172.7295,172.8148,27000.0
2013-03-05 10:10:00,202.75,202.86,202.69,202.86,59600.0,172.8318,172.9256,172.7807,172.9256,59600.0
2013-03-05 10:15:00,202.92,202.95,202.74,202.93,85100.0,172.9767,173.0023,172.8233,172.9852,85100.0
2013-03-05 10:20:00,202.91,203.04,202.87,202.91,26900.0,172.9682,173.079,172.9341,172.9682,26900.0
2013-03-05 10:25:00,202.89,203.1,202.89,203.06,59800.0,172.9512,173.1302,172.9512,173.0961,59800.0
2013-03-05 10:30:00,203.07,203.28,202.98,203.28,29500.0,173.1046,173.2836,173.0279,173.2836,29500.0
2013-03-05 10:35:00,203.28,203.42,203.19,203.25,62300.0,173.2836,173.4029,173.2069,173.258,62300.0
2013-03-05 10:40:00,203.27,203.46,203.26,203.46,85700.0,173.2751,173.437,173.2666,173.437,85700.0
2013-03-05 10:45:00,203.44,203.57,203.42,203.56,68600.0,173.42,173.5308,173.4029,173.5223,68600.0
2013-03-05 10:50:00,203.53,203.54,203.37,203.39,54800.0,173.4967,173.5052,173.3603,173.3774,54800.0
2013-03-05 10:55:00,203.39,203.46,203.25,203.29,37600.0,173.3774,173.437,173.258,173.2921,37600.0
2013-03-05 11:00:00,203.31,203.32,202.89,202.89,95000.0,173.3092,173.3177,172.9512,172.9512,95000.0
2013-03-05 11:05:00,202.88,203.18,202.88,203.16,15800.0,172.9426,173.1984,172.9426,173.1813,15800.0
2013-03-05 11:10:00,203.23,203.42,203.23,203.34,10800.0,173.241,173.4029,173.241,173.3347,10800.0
2013-03-05 11:15:00,203.41,203.41,203.18,203.31,8700.0,173.3944,173.3944,173.1984,173.3092,8700.0
2013-03-05 11:20:00,203.3,203.31,203.2,203.29,13700.0,173.3006,173.3092,173.2154,173.2921,13700.0
2013-03-05 11:25:00,203.28,203.34,203.18,203.24,10600.0,173.2836,173.3347,173.1984,173.2495,10600.0
2013-03-05 11:30:00,203.25,203.31,203.16,203.16,74000.0,173.258,173.3092,173.1813,173.1813,74000.0
2013-03-05 11:35:00,203.15,203.16,202.92,202.98,57100.0,173.1728,173.1813,172.9767,173.0279,57100.0
2013-03-05 11:40:00,202.99,203.13,202.97,203.09,50100.0,173.0364,173.1557,173.0193,173.1216,50100.0
2013-03-05 11:45:00,203.11,203.24,203.07,203.24,31600.0,173.1387,173.2495,173.1046,173.2495,31600.0
2013-03-05 11:50:00,203.23,203.24,203.16,203.22,18100.0,173.241,173.2495,173.1813,173.2325,18100.0
2013-03-05 11:55:00,203.26,203.28,203.17,203.17,15400.0,173.2666,173.2836,173.1898,173.1898,15400.0
2013-03-05 12:00:00,203.18,203.28,203.17,203.23,34100.0,173.1984,173.2836,173.1898,173.241,34100.0
2013-03-05 12:05:00,203.25,203.33,203.23,203.28,13500.0,173.258,173.3262,173.241,173.2836,13500.0
2013-03-05 12:10:00,203.27,203.34,203.19,203.23,14300.0,173.2751,173.3347,173.2069,173.241,14300.0
2013-03-05 12:15:00,203.21,203.21,203.08,203.11,36400.0,173.2239,173.2239,173.1131,173.1387,36400.0
2013-03-05 12:20:00,203.11,203.19,203.06,203.07,35300.0,173.1387,173.2069,173.0961,173.1046,35300.0
2013-03-05 12:25:00,203.09,203.16,203.03,203.16,40800.0,173.1216,173.1813,173.0705,173.1813,40800.0
2013-03-05 12:30:00,203.17,203.19,203.15,203.15,20400.0,173.1898,173.2069,173.1728,173.1728,20400.0
2013-03-05 12:35:00,203.15,203.18,203.13,203.17,14000.0,173.1728,173.1984,173.1557,173.1898,14000.0
2013-03-05 12:40:00,203.17,203.18,203.07,203.1,9800.0,173.1898,173.1984,173.1046,173.1302,9800.0
2013-03-05 12:45:00,203.14,203.22,203.14,203.19,4400.0,173.1643,173.2325,173.1643,173.2069,4400.0
2013-03-05 12:50:00,203.21,203.32,203.21,203.29,10000.0,173.2239,173.3177,173.2239,173.2921,10000.0
2013-03-05 12:55:00,203.3,203.31,203.24,203.3,7400.0,173.3006,173.3092,173.2495,173.3006,7400.0
2013-03-05 13:00:00,203.27,203.31,203.19,203.2,4700.0,173.2751,173.3092,173.2069,173.2154,4700.0
2013-03-05 13:05:00,203.23,203.23,203.15,203.15,4600.0,173.241,173.241,173.1728,173.1728,4600.0
2013-03-05 13:10:00,203.19,203.26,203.18,203.24,9300.0,173.2069,173.2666,173.1984,173.2495,9300.0
2013-03-05 13:15:00,203.24,203.37,203.2,203.33,11800.0,173.2495,173.3603,173.2154,173.3262,11800.0
2013-03-05 13:20:00,203.34,203.51,203.34,203.42,15400.0,173.3347,173.4797,173.3347,173.4029,15400.0
2013-03-05 13:25:00,203.45,203.47,203.39,203.43,9600.0,173.4285,173.4456,173.3774,173.4115,9600.0
2013-03-05 13:30:00,203.43,203.63,203.39,203.56,21400.0,173.4115,173.582,173.3774,173.5223,21400.0
2013-03-05 13:35:00,203.51,203.53,203.43,203.49,9400.0,173.4797,173.4967,173.4115,173.4626,9400.0
2013-03-05 13:40:00,203.5,203.52,203.34,203.34,11500.0,173.4711,173.4882,173.3347,173.3347,11500.0
2013-03-05 13:45:00,203.36,203.41,203.31,203.36,9500.0,173.3518,173.3944,173.3092,173.3518,9500.0
2013-03-05 13:50:00,203.35,203.36,203.07,203.1,36100.0,173.3433,173.3518,173.1046,173.1302,36100.0
2013-03-05 13:55:00,203.1,203.15,203.05,203.08,48500.0,173.1302,173.1728,173.0875,173.1131,48500.0
2013-03-05 14:00:00,203.09,203.25,203.09,203.16,13500.0,173.1216,173.258,173.1216,173.1813,13500.0
2013-03-05 14:05:00,203.16,203.2,203.1,203.12,17000.0,173.1813,173.2154,173.1302,173.1472,17000.0
2013-03-05 14:10:00,203.11,203.19,203.11,203.14,8600.0,173.1387,173.2069,173.1387,173.1643,8600.0
2013-03-05 14:15:00,203.22,203.29,203.2,203.27,5300.0,173.2325,173.2921,173.2154,173.2751,5300.0
2013-03-05 14:20:00,203.27,203.36,203.23,203.24,11700.0,173.2751,173.3518,173.241,173.2495,11700.0
2013-03-05 14:25:00,203.23,203.23,202.99,202.99,15000.0,173.241,173.241,173.0364,173.0364,15000.0
2013-03-05 14:30:00,202.99,203.02,202.94,202.99,12600.0,173.0364,173.062,172.9938,173.0364,12600.0
2013-03-05 14:35:00,203.0,203.16,203.0,203.13,7500.0,173.0449,173.1813,173.0449,173.1557,7500.0
2013-03-05 14:40:00,203.14,203.28,203.12,203.22,25200.0,173.1643,173.2836,173.1472,173.2325,25200.0
2013-03-05 14:45:00,203.22,203.36,203.22,203.29,15900.0,173.2325,173.3518,173.2325,173.2921,15900.0
2013-03-05 14:50:00,203.27,203.27,203.03,203.1,12500.0,173.2751,173.2751,173.0705,173.1302,12500.0
2013-03-05 14:55:00,203.09,203.24,203.05,203.19,24300.0,173.1216,173.2495,173.0875,173.2069,24300.0
2013-03-05 15:00:00,203.22,203.37,203.02,203.21,42200.0,173.2325,173.3603,173.062,173.2239,42200.0
2013-03-05 15:05:00,203.2,203.34,203.06,203.33,37000.0,173.2154,173.3347,173.0961,173.3262,37000.0
2013-03-05 15:10:00,203.33,203.33,203.15,203.28,15700.0,173.3262,173.3262,173.1728,173.2836,15700.0
2013-03-05 15:15:00,203.31,203.31,203.21,203.25,17000.0,173.3092,173.3092,173.2239,173.258,17000.0
2013-03-05 15:20:00,203.25,203.27,203.12,203.27,31900.0,173.258,173.2751,173.1472,173.2751,31900.0
2013-03-05 15:25:00,203.27,203.27,203.13,203.26,68800.0,173.2751,173.2751,173.1557,173.2666,68800.0
2013-03-05 15:30:00,203.25,203.34,203.15,203.15,29600.0,173.258,173.3347,173.1728,173.1728,29600.0
2013-03-05 15:35:00,203.12,203.37,203.1,203.29,46100.0,173.1472,173.3603,173.1302,173.2921,46100.0
2013-03-05 15:40:00,203.27,203.51,203.27,203.5,39200.0,173.2751,173.4797,173.2751,173.4711,39200.0
2013-03-05 15:45:00,203.5,203.5,203.28,203.28,47300.0,173.4711,173.4711,173.2836,173.2836,47300.0
2013-03-05 15:50:00,203.28,203.33,203.15,203.21,126300.0,173.2836,173.3262,173.1728,173.2239,126300.0
2013-03-05 15:55:00,203.22,203.49,203.2,203.46,309800.0,173.2325,173.4626,173.2154,173.437,309800.0
2013-03-06 09:30:00,203.82,204.0,203.79,203.89,47500.0,173.7439,173.8974,173.7183,173.8036,47500.0
2013-03-06 09:35:00,203.87,204.15,203.82,203.92,50300.0,173.7865,174.0252,173.7439,173.8292,50300.0
2013-03-06 09:40:00,203.94,204.04,203.77,203.82,15500.0,173.8462,173.9315,173.7013,173.7439,15500.0
2013-03-06 09:45:00,203.79,204.09,203.64,203.98,41100.0,173.7183,173.9741,173.5905,173.8803,41100.0
2013-03-06 09:50:00,203.98,204.16,203.91,204.14,19400.0,173.8803,174.0337,173.8206,174.0167,19400.0
2013-03-06 09:55:00,204.12,204.4,204.11,204.21,23400.0,173.9996,174.2383,173.9911,174.0764,23400.0
2013-03-06 10:00:00,204.27,204.36,204.19,204.24,25700.0,174.1275,174.2042,174.0593,174.1019,25700.0
2013-03-06 10:05:00,204.25,204.3,204.07,204.07,9000.0,174.1105,174.1531,173.957,173.957,9000.0
2013-03-06 10:10:00,204.1,204.28,204.06,204.16,16800.0,173.9826,174.136,173.9485,174.0337,16800.0
2013-03-06 10:15:00,204.16,204.36,204.09,204.09,16800.0,174.0337,174.2042,173.9741,173.9741,16800.0
2013-03-06 10:20:00,204.07,204.23,204.03,204.23,14100.0,173.957,174.0934,173.9229,174.0934,14100.0
2013-03-06 10:25:00,204.25,204.33,204.08,204.13,17700.0,174.1105,174.1787,173.9656,174.0082,17700.0
2013-03-06 10:30:00,204.11,204.11,203.75,203.83,26500.0,173.9911,173.9911,173.6842,173.7524,26500.0
2013-03-06 10:35:00,203.81,203.96,203.75,203.89,8000.0,173.7354,173.8633,173.6842,173.8036,8000.0
2013-03-06 10:40:00,203.87,203.97,203.78,203.97,11200.0,173.7865,173.8718,173.7098,173.8718,11200.0
2013-03-06 10:45:00,203.98,204.09,203.92,203.92,19900.0,173.8803,173.9741,173.8292,173.8292,19900.0
2013-03-06 10:50:00,203.95,203.95,203.78,203.81,15100.0,173.8547,173.8547,173.7098,173.7354,15100.0
2013-03-06 10:55:00,203.81,203.84,203.69,203.72,12300.0,173.7354,173.761,173.6331,173.6587,12300.0
2013-03-06 11:00:00,203.69,203.83,203.66,203.71,18000.0,173.6331,173.7524,173.6075,173.6501,18000.0
2013-03-06 11:05:00,203.74,203.76,203.62,203.69,16100.0,173.6757,173.6928,173.5734,173.6331,16100.0
2013-03-06 11:10:00,203.69,203.77,203.69,203.77,6800.0,173.6331,173.7013,173.6331,173.7013,6800.0
2013-03-06 11:15:00,203.76,203.94,203.72,203.91,17800.0,173.6928,173.8462,173.6587,173.8206,17800.0
2013-03-06 11:20:00,203.84,203.87,203.76,203.81,4200.0,173.761,173.7865,173.6928,173.7354,4200.0
2013-03-06 11:25:00,203.79,203.79,203.65,203.67,6500.0,173.7183,173.7183,173.599,173.6161,6500.0
2013-03-06 11:30:00,203.69,203.83,203.69,203.76,6200.0,173.6331,173.7524,173.6331,173.6928,6200.0
2013-03-06 11:35:00,203.72,203.88,203.72,203.83,5600.0,173.6587,173.7951,173.6587,173.7524,5600.0
2013-03-06 11:40:00,203.82,203.86,203.75,203.75,3300.0,173.7439,173.778,173.6842,173.6842,3300.0
2013-03-06 11:45:00,203.76,203.91,203.74,203.88,6200.0,173.6928,173.8206,173.6757,173.7951,6200.0
2013-03-06 11:50:00,203.85,203.96,203.65,203.67,17100.0,173.7695,173.8633,173.599,173.6161,17100.0
2013-03-06 11:55:00,203.67,203.74,203.65,203.71,5000.0,173.6161,173.6757,173.599,173.6501,5000.0
2013-03-06 12:00:00,203.68,203.68,203.49,203.51,15200.0,173.6246,173.6246,173.4626,173.4797,15200.0
2013-03-06 12:05:00,203.49,203.51,203.33,203.33,9400.0,173.4626,173.4797,173.3262,173.3262,9400.0
2013-03-06 12:10:00,203.33,203.43,203.29,203.39,18800.0,173.3262,173.4115,173.2921,173.3774,18800.0
2013-03-06 12:15:00,203.42,203.56,203.41,203.56,7400.0,173.4029,173.5223,173.3944,173.5223,7400.0
2013-03-06 12:20:00,203.57,203.57,203.52,203.54,3700.0,173.5308,173.5308,173.4882,173.5052,3700.0
2013-03-06 12:25:00,203.48,203.56,203.38,203.38,7300.0,173.4541,173.5223,173.3688,173.3688,7300.0
2013-03-06 12:30:00,203.42,203.51,203.41,203.51,4300.0,173.4029,173.4797,173.3944,173.4797,4300.0
2013-03-06 12:35:00,203.53,203.82,203.53,203.72,42100.0,173.4967,173.7439,173.4967,173.6587,42100.0
2013-03-06 12:40:00,203.72,203.91,203.7,203.91,8400.0,173.6587,173.8206,173.6416,173.8206,8400.0
2013-03-06 12:45:00,203.9,203.9,203.78,203.85,12400.0,173.8121,173.8121,173.7098,173.7695,12400.0
2013-03-06 12:50:00,203.86,203.88,203.8,203.83,6300.0,173.778,173.7951,173.7269,173.7524,6300.0
2013-03-06 12:55:00,203.82,203.82,203.55,203.57,9500.0,173.7439,173.7439,173.5138,173.5308,9500.0
2013-03-06 13:00:00,203.58,203.68,203.51,203.66,5600.0,173.5393,173.6246,173.4797,173.6075,5600.0
2013-03-06 13:05:00,203.66,203.73,203.65,203.69,2800.0,173.6075,173.6672,173.599,173.6331,2800.0
2013-03-06 13:10:00,203.66,203.72,203.63,203.71,6200.0,173.6075,173.6587,173.582,173.6501,6200.0
2013-03-06 13:15:00,203.69,203.75,203.69,203.75,4900.0,173.6331,173.6842,173.6331,173.6842,4900.0
2013-03-06 13:20:00,203.78,203.81,203.63,203.66,8300.0,173.7098,173.7354,173.582,173.6075,8300.0
2013-03-06 13:25:00,203.67,203.69,203.61,203.69,19600.0,173.6161,173.6331,173.5649,173.6331,19600.0
2013-03-06 13:30:00,203.67,203.67,203.57,203.6,3200.0,173.6161,173.6161,173.5308,173.5564,3200.0
2013-03-06 13:35:00,203.62,203.73,203.59,203.72,1900.0,173.5734,173.6672,173.5479,173.6587,1900.0
2013-03-06 13:40:00,203.75,203.88,203.75,203.83,4500.0,173.6842,173.7951,173.6842,173.7524,4500.0
2013-03-06 13:45:00,203.83,203.84,203.75,203.78,2400.0,173.7524,173.761,173.6842,173.7098,2400.0
2013-03-06 13:50:00,203.77,203.77,203.61,203.67,9500.0,173.7013,173.7013,173.5649,173.6161,9500.0
2013-03-06 13:55:00,203.69,203.73,203.69,203.73,1500.0,173.6331,173.6672,173.6331,173.6672,1500.0
2013-03-06 14:00:00,203.72,203.81,203.71,203.81,10100.0,173.6587,173.7354,173.6501,173.7354,10100.0
2013-03-06 14:05:00,203.78,203.81,203.75,203.79,13900.0,173.7098,173.7354,173.6842,173.7183,13900.0
2013-03-06 14:10:00,203.75,203.77,203.59,203.61,12100.0,173.6842,173.7013,173.5479,173.5649,12100.0
2013-03-06 14:15:00,203.64,203.72,203.59,203.67,19900.0,173.5905,173.6587,173.5479,173.6161,19900.0
2013-03-06 14:20:00,203.71,203.8,203.71,203.78,19300.0,173.6501,173.7269,173.6501,173.7098,19300.0
2013-03-06 14:25:00,203.77,203.8,203.74,203.74,37800.0,173.7013,173.7269,173.6757,173.6757,37800.0
2013-03-06 14:30:00,203.77,203.9,203.75,203.88,24400.0,173.7013,173.8121,173.6842,173.7951,24400.0
2013-03-06 14:35:00,203.86,203.98,203.85,203.91,12100.0,173.778,173.8803,173.7695,173.8206,12100.0
2013-03-06 14:40:00,203.88,203.92,203.83,203.85,9300.0,173.7951,173.8292,173.7524,173.7695,9300.0
2013-03-06 14:45:00,203.85,204.05,203.85,204.03,39300.0,173.7695,173.94,173.7695,173.9229,39300.0
2013-03-06 14:50:00,204.05,204.08,203.91,203.97,10400.0,173.94,173.9656,173.8206,173.8718,10400.0
2013-03-06 14:55:00,203.96,204.0,203.92,203.94,23800.0,173.8633,173.8974,173.8292,173.8462,23800.0
2013-03-06 15:00:00,203.93,203.98,203.81,203.84,16200.0,173.8377,173.8803,173.7354,173.761,16200.0
2013-03-06 15:05:00,203.82,203.84,203.73,203.8,42700.0,173.7439,173.761,173.6672,173.7269,42700.0
2013-03-06 15:10:00,203.77,203.98,203.76,203.78,25300.0,173.7013,173.8803,173.6928,173.7098,25300.0
2013-03-06 15:15:00,203.8,203.88,203.78,203.8,16500.0,173.7269,173.7951,173.7098,173.7269,16500.0
2013-03-06 15:20:00,203.79,203.87,203.73,203.87,25500.0,173.7183,173.7865,173.6672,173.7865,25500.0
2013-03-06 15:25:00,203.88,203.89,203.75,203.81,51600.0,173.7951,173.8036,173.6842,173.7354,51600.0
2013-03-06 15:30:00,203.8,203.82,203.56,203.64,70400.0,173.7269,173.7439,173.5223,173.5905,70400.0
2013-03-06 15:35:00,203.66,203.68,203.57,203.58,51500.0,173.6075,173.6246,173.5308,173.5393,51500.0
2013-03-06 15:40:00,203.58,203.64,203.5,203.54,65800.0,173.5393,173.5905,173.4711,173.5052,65800.0
2013-03-06 15:45:00,203.56,203.64,203.53,203.61,58100.0,173.5223,173.5905,173.4967,173.5649,58100.0
2013-03-06 15:50:00,203.61,203.64,203.56,203.59,73500.0,173.5649,173.5905,173.5223,173.5479,73500.0
2013-03-06 15:55:00,203.59,203.81,203.58,203.75,98000.0,173.5479,173.7354,173.5393,173.6842,98000.0
2013-03-07 09:30:00,203.84,204.18,203.79,204.11,32700.0,173.761,174.0508,173.7183,173.9911,32700.0
2013-03-07 09:35:00,204.11,204.25,203.93,203.93,39100.0,173.9911,174.1105,173.8377,173.8377,39100.0
2013-03-07 09:40:00,203.87,204.06,203.74,204.06,18600.0,173.7865,173.9485,173.6757,173.9485,18600.0
2013-03-07 09:45:00,204.07,204.15,203.98,204.01,44700.0,173.957,174.0252,173.8803,173.9059,44700.0
2013-03-07 09:50:00,203.98,204.32,203.83,204.26,27700.0,173.8803,174.1701,173.7524,174.119,27700.0
2013-03-07 09:55:00,204.29,204.46,204.19,204.46,21600.0,174.1446,174.2895,174.0593,174.2895,21600.0
2013-03-07 10:00:00,204.47,204.59,204.1,204.13,43000.0,174.298,174.4003,173.9826,174.0082,43000.0
2013-03-07 10:05:00,204.1,204.19,203.98,204.11,12400.0,173.9826,174.0593,173.8803,173.9911,12400.0
2013-03-07 10:10:00,204.08,204.22,204.04,204.15,8200.0,173.9656,174.0849,173.9315,174.0252,8200.0
2013-03-07 10:15:00,204.24,204.28,204.13,204.22,6900.0,174.1019,174.136,174.0082,174.0849,6900.0
2013-03-07 10:20:00,204.22,204.24,204.04,204.11,11900.0,174.0849,174.1019,173.9315,173.9911,11900.0
2013-03-07 10:25:00,204.14,204.3,204.1,204.3,6000.0,174.0167,174.1531,173.9826,174.1531,6000.0
2013-03-07 10:30:00,204.26,204.5,204.26,204.48,15500.0,174.119,174.3236,174.119,174.3065,15500.0
2013-03-07 10:35:00,204.47,204.5,204.29,204.29,19800.0,174.298,174.3236,174.1446,174.1446,19800.0
2013-03-07 10:40:00,204.33,204.46,204.3,204.46,14900.0,174.1787,174.2895,174.1531,174.2895,14900.0
2013-03-07 10:45:00,204.45,204.45,204.29,204.36,9700.0,174.281,174.281,174.1446,174.2042,9700.0
2013-03-07 10:50:00,204.35,204.35,204.21,204.24,5800.0,174.1957,174.1957,174.0764,174.1019,5800.0
2013-03-07 10:55:00,204.22,204.27,204.2,204.23,15200.0,174.0849,174.1275,174.0678,174.0934,15200.0
2013-03-07 11:00:00,204.24,204.36,204.2,204.34,38300.0,174.1019,174.2042,174.0678,174.1872,38300.0
2013-03-07 11:05:00,204.38,204.48,204.34,204.44,8000.0,174.2213,174.3065,174.1872,174.2724,8000.0
2013-03-07 11:10:00,204.46,204.54,204.37,204.41,40300.0,174.2895,174.3577,174.2128,174.2469,40300.0
2013-03-07 11:15:00,204.4,204.45,204.27,204.28,20500.0,174.2383,174.281,174.1275,174.136,20500.0
2013-03-07 11:20:00,204.28,204.33,204.24,204.33,20500.0,174.136,174.1787,174.1019,174.1787,20500.0
2013-03-07 11:25:00,204.31,204.34,204.26,204.28,13900.0,174.1616,174.1872,174.119,174.136,13900.0
2013-03-07 11:30:00,204.29,204.36,204.25,204.26,8800.0,174.1446,174.2042,174.1105,174.119,8800.0
2013-03-07 11:35:00,204.27,204.38,204.27,204.37,7500.0,174.1275,174.2213,174.1275,174.2128,7500.0
2013-03-07 11:40:00,204.38,204.39,204.31,204.38,10000.0,174.2213,174.2298,174.1616,174.2213,10000.0
2013-03-07 11:45:00,204.35,204.37,204.28,204.33,6000.0,174.1957,174.2128,174.136,174.1787,6000.0
2013-03-07 11:50:00,204.3,204.42,204.3,204.39,6800.0,174.1531,174.2554,174.1531,174.2298,6800.0
2013-03-07 11:55:00,204.4,204.49,204.21,204.27,39600.0,174.2383,174.3151,174.0764,174.1275,39600.0
2013-03-07 12:00:00,204.28,204.32,204.24,204.26,25500.0,174.136,174.1701,174.1019,174.119,25500.0
2013-03-07 12:05:00,204.27,204.27,204.2,204.21,11600.0,174.1275,174.1275,174.0678,174.0764,11600.0
2013-03-07 12:10:00,204.2,204.23,204.16,204.21,16100.0,174.0678,174.0934,174.0337,174.0764,16100.0
2013-03-07 12:15:00,204.22,204.26,204.18,204.23,11100.0,174.0849,174.119,174.0508,174.0934,11100.0
2013-03-07 12:20:00,204.22,204.24,204.18,204.18,4200.0,174.0849,174.1019,174.0508,174.0508,4200.0
2013-03-07 12:25:00,204.21,204.34,204.2,204.32,20300.0,174.0764,174.1872,174.0678,174.1701,20300.0
2013-03-07 12:30:00,204.31,204.38,204.28,204.28,12200.0,174.1616,174.2213,174.136,174.136,12200.0
2013-03-07 12:35:00,204.28,204.3,204.21,204.21,29900.0,174.136,174.1531,174.0764,174.0764,29900.0
2013-03-07 12:40:00,204.2,204.21,204.1,204.12,23400.0,174.0678,174.0764,173.9826,173.9996,23400.0
2013-03-07 12:45:00,204.11,204.21,204.11,204.21,4200.0,173.9911,174.0764,173.9911,174.0764,4200.0
2013-03-07 12:50:00,204.2,204.25,204.18,204.18,5500.0,174.0678,174.1105,174.0508,174.0508,5500.0
2013-03-07 12:55:00,204.17,204.29,204.17,204.24,6900.0,174.0423,174.1446,174.0423,174.1019,6900.0
2013-03-07 13:00:00,204.24,204.26,204.16,204.25,5500.0,174.1019,174.119,174.0337,174.1105,5500.0
2013-03-07 13:05:00,204.24,204.24,204.1,204.13,3500.0,174.1019,174.1019,173.9826,174.0082,3500.0
2013-03-07 13:10:00,204.16,204.23,204.15,204.2,5900.0,174.0337,174.0934,174.0252,174.0678,5900.0
2013-03-07 13:15:00,204.22,204.28,204.21,204.21,5800.0,174.0849,174.136,174.0764,174.0764,5800.0
2013-03-07 13:20:00,204.18,204.22,204.15,204.18,20500.0,174.0508,174.0849,174.0252,174.0508,20500.0
2013-03-07 13:25:00,204.19,204.19,204.04,204.07,12600.0,174.0593,174.0593,173.9315,173.957,12600.0
2013-03-07 13:30:00,204.06,204.09,203.98,203.98,10000.0,173.9485,173.9741,173.8803,173.8803,10000.0
2013-03-07 13:35:00,203.96,204.02,203.92,203.99,38300.0,173.8633,173.9144,173.8292,173.8888,38300.0
2013-03-07 13:40:00,203.98,204.04,203.98,204.01,6600.0,173.8803,173.9315,173.8803,173.9059,6600.0
2013-03-07 13:45:00,204.0,204.1,204.0,204.06,3300.0,173.8974,173.9826,173.8974,173.9485,3300.0
2013-03-07 13:50:00,204.06,204.15,204.06,204.15,8800.0,173.9485,174.0252,173.9485,174.0252,8800.0
2013-03-07 13:55:00,204.15,204.21,204.12,204.19,10700.0,174.0252,174.0764,173.9996,174.0593,10700.0
2013-03-07 14:00:00,204.21,204.21,204.11,204.16,9500.0,174.0764,174.0764,173.9911,174.0337,9500.0
2013-03-07 14:05:00,204.13,204.14,203.95,203.95,16200.0,174.0082,174.0167,173.8547,173.8547,16200.0
2013-03-07 14:10:00,203.94,203.96,203.81,203.85,21300.0,173.8462,173.8633,173.7354,173.7695,21300.0
2013-03-07 14:15:00,203.84,203.97,203.83,203.94,4300.0,173.761,173.8718,173.7524,173.8462,4300.0
2013-03-07 14:20:00,203.96,203.99,203.94,203.94,2700.0,173.8633,173.8888,173.8462,173.8462,2700.0
2013-03-07 14:25:00,203.95,204.11,203.95,204.08,4200.0,173.8547,173.9911,173.8547,173.9656,4200.0
2013-03-07 14:30:00,204.08,204.16,204.06,204.11,8700.0,173.9656,174.0337,173.9485,173.9911,8700.0
2013-03-07 14:35:00,204.1,204.11,204.0,204.1,17700.0,173.9826,173.9911,173.8974,173.9826,17700.0
2013-03-07 14:40:00,204.07,204.11,204.0,204.01,8900.0,173.957,173.9911,173.8974,173.9059,8900.0
2013-03-07 14:45:00,204.0,204.13,203.98,204.12,34700.0,173.8974,174.0082,173.8803,173.9996,34700.0
2013-03-07 14:50:00,204.1,204.1,203.99,204.02,5600.0,173.9826,173.9826,173.8888,173.9144,5600.0
2013-03-07 14:55:00,204.04,204.17,204.04,204.11,12100.0,173.9315,174.0423,173.9315,173.9911,12100.0
2013-03-07 15:00:00,204.1,204.14,204.05,204.12,3700.0,173.9826,174.0167,173.94,173.9996,3700.0
2013-03-07 15:05:00,204.15,204.24,204.11,204.16,17900.0,174.0252,174.1019,173.9911,174.0337,17900.0
2013-03-07 15:10:00,204.15,204.24,204.14,204.24,4500.0,174.0252,174.1019,174.0167,174.1019,4500.0
2013-03-07 15:15:00,204.23,204.29,204.14,204.23,5500.0,174.0934,174.1446,174.0167,174.0934,5500.0
2013-03-07 15:20:00,204.26,204.26,204.06,204.09,9100.0,174.119,174.119,173.9485,173.9741,9100.0
2013-03-07 15:25:00,204.07,204.22,204.06,204.2,6400.0,173.957,174.0849,173.9485,174.0678,6400.0
2013-03-07 15:30:00,204.23,204.33,204.23,204.28,16700.0,174.0934,174.1787,174.0934,174.136,16700.0
2013-03-07 15:35:00,204.26,204.3,204.24,204.3,10200.0,174.119,174.1531,174.1019,174.1531,10200.0
2013-03-07 15:40:00,204.33,204.38,204.17,204.2,55200.0,174.1787,174.2213,174.0423,174.0678,55200.0
2013-03-07 15:45:00,204.19,204.28,204.14,204.24,17200.0,174.0593,174.136,174.0167,174.1019,17200.0
2013-03-07 15:50:00,204.25,204.25,204.15,204.18,35600.0,174.1105,174.1105,174.0252,174.0508,35600.0
2013-03-07 15:55:00,204.17,204.41,204.15,204.36,112600.0,174.0423,174.2469,174.0252,174.2042,112600.0
2013-03-08 09:30:00,205.54,205.68,205.34,205.53,118000.0,175.2101,175.3295,175.0396,175.2016,118000.0
2013-03-08 09:35:00,205.51,205.53,205.29,205.29,60300.0,175.1845,175.2016,174.997,174.997,60300.0
2013-03-08 09:40:00,205.29,205.3,204.83,204.85,59500.0,174.997,175.0055,174.6049,174.6219,59500.0
2013-03-08 09:45:00,204.88,204.95,204.59,204.67,43700.0,174.6475,174.7072,174.4003,174.4685,43700.0
2013-03-08 09:50:00,204.71,205.11,204.63,204.92,37100.0,174.5026,174.8436,174.4344,174.6816,37100.0
2013-03-08 09:55:00,204.92,204.93,204.74,204.8,238000.0,174.6816,174.6901,174.5282,174.5793,238000.0
2013-03-08 10:00:00,204.82,204.86,204.53,204.8,63500.0,174.5964,174.6305,174.3491,174.5793,63500.0
2013-03-08 10:05:00,204.8,204.81,204.47,204.7,27500.0,174.5793,174.5878,174.298,174.4941,27500.0
2013-03-08 10:10:00,204.67,204.67,204.19,204.3,169900.0,174.4685,174.4685,174.0593,174.1531,169900.0
2013-03-08 10:15:00,204.3,204.37,204.15,204.27,39800.0,174.1531,174.2128,174.0252,174.1275,39800.0
2013-03-08 10:20:00,204.31,204.56,204.29,204.56,16800.0,174.1616,174.3747,174.1446,174.3747,16800.0
2013-03-08 10:25:00,204.52,204.72,204.49,204.69,15100.0,174.3406,174.5111,174.3151,174.4855,15100.0
2013-03-08 10:30:00,204.65,204.8,204.59,204.78,10100.0,174.4514,174.5793,174.4003,174.5623,10100.0
2013-03-08 10:35:00,204.77,204.79,204.68,204.72,7200.0,174.5537,174.5708,174.477,174.5111,7200.0
2013-03-08 10:40:00,204.72,204.89,204.72,204.75,13300.0,174.5111,174.656,174.5111,174.5367,13300.0
2013-03-08 10:45:00,204.81,204.81,204.63,204.69,6300.0,174.5878,174.5878,174.4344,174.4855,6300.0
2013-03-08 10:50:00,204.72,204.88,204.68,204.73,12300.0,174.5111,174.6475,174.477,174.5196,12300.0
2013-03-08 10:55:00,204.76,204.86,204.72,204.86,2800.0,174.5452,174.6305,174.5111,174.6305,2800.0
2013-03-08 11:00:00,204.82,204.84,204.64,204.83,25700.0,174.5964,174.6134,174.4429,174.6049,25700.0
2013-03-08 11:05:00,204.87,205.17,204.87,205.11,39100.0,174.639,174.8947,174.639,174.8436,39100.0
2013-03-08 11:10:00,205.12,205.23,205.04,205.16,9500.0,174.8521,174.9459,174.7839,174.8862,9500.0
2013-03-08 11:15:00,205.16,205.22,205.05,205.11,6700.0,174.8862,174.9373,174.7924,174.8436,6700.0
2013-03-08 11:20:00,205.06,205.15,205.06,205.06,12100.0,174.8009,174.8777,174.8009,174.8009,12100.0
2013-03-08 11:25:00,205.06,205.25,205.06,205.22,19200.0,174.8009,174.9629,174.8009,174.9373,19200.0
2013-03-08 11:30:00,205.19,205.3,205.17,205.3,7500.0,174.9118,175.0055,174.8947,175.0055,7500.0
2013-03-08 11:35:00,205.28,205.28,205.16,205.2,21300.0,174.9885,174.9885,174.8862,174.9203,21300.0
2013-03-08 11:40:00,205.21,205.31,205.21,205.3,17700.0,174.9288,175.0141,174.9288,175.0055,17700.0
2013-03-08 11:45:00,205.3,205.44,205.3,205.4,18500.0,175.0055,175.1249,175.0055,175.0908,18500.0
2013-03-08 11:50:00,205.4,205.45,205.33,205.33,27900.0,175.0908,175.1334,175.0311,175.0311,27900.0
2013-03-08 11:55:00,205.32,205.39,205.32,205.39,13900.0,175.0226,175.0822,175.0226,175.0822,13900.0
2013-03-08 12:00:00,205.42,205.43,205.38,205.4,57600.0,175.1078,175.1163,175.0737,175.0908,57600.0
2013-03-08 12:05:00,205.39,205.56,205.37,205.48,41700.0,175.0822,175.2272,175.0652,175.159,41700.0
2013-03-08 12:10:00,205.5,205.54,205.33,205.4,156100.0,175.176,175.2101,175.0311,175.0908,156100.0
2013-03-08 12:15:00,205.38,205.48,205.33,205.4,196500.0,175.0737,175.159,175.0311,175.0908,196500.0
2013-03-08 12:20:00,205.41,205.53,205.4,205.52,64200.0,175.0993,175.2016,175.0908,175.1931,64200.0
2013-03-08 12:25:00,205.49,205.51,205.32,205.32,85700.0,175.1675,175.1845,175.0226,175.0226,85700.0
2013-03-08 12:30:00,205.31,205.4,205.23,205.23,166500.0,175.0141,175.0908,174.9459,174.9459,166500.0
2013-03-08 12:35:00,205.23,205.29,205.17,205.27,56900.0,174.9459,174.997,174.8947,174.98,56900.0
2013-03-08 12:40:00,205.29,205.36,205.27,205.34,92100.0,174.997,175.0567,174.98,175.0396,92100.0
2013-03-08 12:45:00,205.35,205.42,205.34,205.35,31000.0,175.0481,175.1078,175.0396,175.0481,31000.0
2013-03-08 12:50:00,205.33,205.5,205.33,205.48,25000.0,175.0311,175.176,175.0311,175.159,25000.0
2013-03-08 12:55:00,205.49,205.49,205.43,205.46,33100.0,175.1675,175.1675,175.1163,175.1419,33100.0
2013-03-08 13:00:00,205.46,205.48,205.41,205.44,23200.0,175.1419,175.159,175.0993,175.1249,23200.0
2013-03-08 13:05:00,205.44,205.48,205.36,205.46,28900.0,175.1249,175.159,175.0567,175.1419,28900.0
2013-03-08 13:10:00,205.46,205.47,205.43,205.45,24800.0,175.1419,175.1504,175.1163,175.1334,24800.0
2013-03-08 13:15:00,205.44,205.63,205.44,205.55,61100.0,175.1249,175.2868,175.1249,175.2186,61100.0
2013-03-08 13:20:00,205.53,205.56,205.51,205.56,27300.0,175.2016,175.2272,175.1845,175.2272,27300.0
2013-03-08 13:25:00,205.54,205.56,205.49,205.51,30900.0,175.2101,175.2272,175.1675,175.1845,30900.0
2013-03-08 13:30:00,205.5,205.52,205.47,205.51,24800.0,175.176,175.1931,175.1504,175.1845,24800.0
2013-03-08 13:35:00,205.5,205.78,205.5,205.77,47500.0,175.176,175.4147,175.176,175.4062,47500.0
2013-03-08 13:40:00,205.76,205.78,205.65,205.66,27900.0,175.3976,175.4147,175.3039,175.3124,27900.0
2013-03-08 13:45:00,205.66,205.71,205.63,205.68,27500.0,175.3124,175.355,175.2868,175.3295,27500.0
2013-03-08 13:50:00,205.68,205.7,205.63,205.63,23700.0,175.3295,175.3465,175.2868,175.2868,23700.0
2013-03-08 13:55:00,205.63,205.65,205.58,205.63,30600.0,175.2868,175.3039,175.2442,175.2868,30600.0
2013-03-08 14:00:00,205.61,205.63,205.59,205.61,5600.0,175.2698,175.2868,175.2527,175.2698,5600.0
2013-03-08 14:05:00,205.61,205.63,205.58,205.6,5300.0,175.2698,175.2868,175.2442,175.2613,5300.0
2013-03-08 14:10:00,205.58,205.59,205.49,205.49,2500.0,175.2442,175.2527,175.1675,175.1675,2500.0
2013-03-08 14:15:00,205.51,205.55,205.5,205.51,3200.0,175.1845,175.2186,175.176,175.1845,3200.0
2013-03-08 14:20:00,205.5,205.59,205.5,205.58,3300.0,175.176,175.2527,175.176,175.2442,3300.0
2013-03-08 14:25:00,205.6,205.64,205.6,205.62,2300.0,175.2613,175.2954,175.2613,175.2783,2300.0
2013-03-08 14:30:00,205.64,205.67,205.61,205.64,3300.0,175.2954,175.3209,175.2698,175.2954,3300.0
2013-03-08 14:35:00,205.63,205.64,205.55,205.63,5000.0,175.2868,175.2954,175.2186,175.2868,5000.0
2013-03-08 14:40:00,205.65,205.76,205.64,205.65,12800.0,175.3039,175.3976,175.2954,175.3039,12800.0
2013-03-08 14:45:00,205.64,205.67,205.56,205.57,11300.0,175.2954,175.3209,175.2272,175.2357,11300.0
2013-03-08 14:50:00,205.58,205.68,205.58,205.67,3200.0,175.2442,175.3295,175.2442,175.3209,3200.0
2013-03-08 14:55:00,205.67,205.76,205.61,205.73,4600.0,175.3209,175.3976,175.2698,175.3721,4600.0
2013-03-08 15:00:00,205.74,205.87,205.74,205.84,20100.0,175.3806,175.4914,175.3806,175.4658,20100.0
2013-03-08 15:05:00,205.88,205.88,205.77,205.77,8200.0,175.4999,175.4999,175.4062,175.4062,8200.0
2013-03-08 15:10:00,205.8,205.83,205.78,205.83,4000.0,175.4317,175.4573,175.4147,175.4573,4000.0
2013-03-08 15:15:00,205.85,205.99,205.84,205.99,16000.0,175.4744,175.5937,175.4658,175.5937,16000.0
2013-03-08 15:20:00,205.98,206.0,205.9,205.99,14600.0,175.5852,175.6022,175.517,175.5937,14600.0
2013-03-08 15:25:00,205.98,205.98,205.93,205.93,4000.0,175.5852,175.5852,175.5426,175.5426,4000.0
2013-03-08 15:30:00,205.91,205.94,205.87,205.92,36900.0,175.5255,175.5511,175.4914,175.534,36900.0
2013-03-08 15:35:00,205.9,205.96,205.86,205.94,18000.0,175.517,175.5681,175.4829,175.5511,18000.0
2013-03-08 15:40:00,205.95,206.1,205.93,206.06,76900.0,175.5596,175.6875,175.5426,175.6534,76900.0
2013-03-08 15:45:00,206.07,206.16,206.07,206.16,56500.0,175.6619,175.7386,175.6619,175.7386,56500.0
2013-03-08 15:50:00,206.16,206.2,206.03,206.03,108000.0,175.7386,175.7727,175.6278,175.6278,108000.0
2013-03-08 15:55:00,206.03,206.12,206.01,206.11,283900.0,175.6278,175.7045,175.6108,175.696,283900.0
2013-03-11 09:30:00,205.73,205.9,205.5,205.5,29400.0,175.3721,175.517,175.176,175.176,29400.0
2013-03-11 09:35:00,205.51,205.58,205.37,205.56,38800.0,175.1845,175.2442,175.0652,175.2272,38800.0
2013-03-11 09:40:00,205.57,205.57,205.32,205.51,22400.0,175.2357,175.2357,175.0226,175.1845,22400.0
2013-03-11 09:45:00,205.48,205.66,205.44,205.63,28700.0,175.159,175.3124,175.1249,175.2868,28700.0
2013-03-11 09:50:00,205.67,205.89,205.67,205.76,14800.0,175.3209,175.5085,175.3209,175.3976,14800.0
2013-03-11 09:55:00,205.68,205.7,205.58,205.65,5800.0,175.3295,175.3465,175.2442,175.3039,5800.0
2013-03-11 10:00:00,205.64,205.8,205.57,205.6,12600.0,175.2954,175.4317,175.2357,175.2613,12600.0
2013-03-11 10:05:00,205.61,205.73,205.61,205.73,4700.0,175.2698,175.3721,175.2698,175.3721,4700.0
2013-03-11 10:10:00,205.74,205.81,205.72,205.73,9700.0,175.3806,175.4403,175.3635,175.3721,9700.0
2013-03-11 10:15:00,205.69,205.69,205.61,205.63,5600.0,175.338,175.338,175.2698,175.2868,5600.0
2013-03-11 10:20:00,205.62,205.66,205.56,205.56,2200.0,175.2783,175.3124,175.2272,175.2272,2200.0
2013-03-11 10:25:00,205.59,205.6,205.49,205.49,1900.0,175.2527,175.2613,175.1675,175.1675,1900.0
2013-03-11 10:30:00,205.51,205.71,205.48,205.68,3300.0,175.1845,175.355,175.159,175.3295,3300.0
2013-03-11 10:35:00,205.73,205.91,205.7,205.88,7400.0,175.3721,175.5255,175.3465,175.4999,7400.0
2013-03-11 10:40:00,205.88,205.9,205.8,205.84,5400.0,175.4999,175.517,175.4317,175.4658,5400.0
2013-03-11 10:45:00,205.86,205.98,205.86,205.96,2300.0,175.4829,175.5852,175.4829,175.5681,2300.0
2013-03-11 10:50:00,206.01,206.01,205.73,205.73,25000.0,175.6108,175.6108,175.3721,175.3721,25000.0
2013-03-11 10:55:00,205.71,205.78,205.57,205.76,20900.0,175.355,175.4147,175.2357,175.3976,20900.0
2013-03-11 11:00:00,205.73,205.77,205.68,205.71,5000.0,175.3721,175.4062,175.3295,175.355,5000.0
2013-03-11 11:05:00,205.76,205.97,205.76,205.88,8800.0,175.3976,175.5767,175.3976,175.4999,8800.0
2013-03-11 11:10:00,205.92,206.04,205.92,205.98,5800.0,175.534,175.6363,175.534,175.5852,5800.0
2013-03-11 11:15:00,205.98,206.11,205.98,206.11,12500.0,175.5852,175.696,175.5852,175.696,12500.0
2013-03-11 11:20:00,206.09,206.1,206.02,206.04,9500.0,175.679,175.6875,175.6193,175.6363,9500.0
2013-03-11 11:25:00,206.07,206.14,206.05,206.08,6200.0,175.6619,175.7216,175.6449,175.6704,6200.0
2013-03-11 11:30:00,206.06,206.1,206.0,206.06,2700.0,175.6534,175.6875,175.6022,175.6534,2700.0
2013-03-11 11:35:00,206.04,206.09,205.99,206.06,4500.0,175.6363,175.679,175.5937,175.6534,4500.0
2013-03-11 11:40:00,206.07,206.08,206.01,206.08,3500.0,175.6619,175.6704,175.6108,175.6704,3500.0
2013-03-11 11:45:00,206.06,206.17,206.06,206.13,4600.0,175.6534,175.7471,175.6534,175.713,4600.0
2013-03-11 11:50:00,206.14,206.18,206.11,206.13,7400.0,175.7216,175.7557,175.696,175.713,7400.0
2013-03-11 11:55:00,206.14,206.14,206.0,206.07,14700.0,175.7216,175.7216,175.6022,175.6619,14700.0
2013-03-11 12:00:00,206.09,206.19,206.09,206.12,8600.0,175.679,175.7642,175.679,175.7045,8600.0
2013-03-11 12:05:00,206.12,206.23,206.12,206.12,7400.0,175.7045,175.7983,175.7045,175.7045,7400.0
2013-03-11 12:10:00,206.13,206.13,206.07,206.09,6800.0,175.713,175.713,175.6619,175.679,6800.0
2013-03-11 12:15:00,206.1,206.1,206.0,206.03,9900.0,175.6875,175.6875,175.6022,175.6278,9900.0
2013-03-11 12:20:00,206.03,206.07,205.94,205.98,5400.0,175.6278,175.6619,175.5511,175.5852,5400.0
2013-03-11 12:25:00,205.97,205.98,205.9,205.91,10800.0,175.5767,175.5852,175.517,175.5255,10800.0
2013-03-11 12:30:00,205.9,205.9,205.85,205.85,3700.0,175.517,175.517,175.4744,175.4744,3700.0
2013-03-11 12:35:00,205.86,205.89,205.82,205.82,1800.0,175.4829,175.5085,175.4488,175.4488,1800.0
2013-03-11 12:40:00,205.81,205.89,205.81,205.84,4200.0,175.4403,175.5085,175.4403,175.4658,4200.0
2013-03-11 12:45:00,205.85,205.92,205.85,205.89,7500.0,175.4744,175.534,175.4744,175.5085,7500.0
2013-03-11 12:50:00,205.85,205.88,205.84,205.87,5500.0,175.4744,175.4999,175.4658,175.4914,5500.0
2013-03-11 12:55:00,205.88,206.03,205.87,206.03,7600.0,175.4999,175.6278,175.4914,175.6278,7600.0
2013-03-11 13:00:00,206.04,206.08,206.0,206.05,6600.0,175.6363,175.6704,175.6022,175.6449,6600.0
2013-03-11 13:05:00,206.08,206.1,206.03,206.1,2200.0,175.6704,175.6875,175.6278,175.6875,2200.0
2013-03-11 13:10:00,206.11,206.2,206.11,206.11,7500.0,175.696,175.7727,175.696,175.696,7500.0
2013-03-11 13:15:00,206.12,206.19,206.12,206.15,2500.0,175.7045,175.7642,175.7045,175.7301,2500.0
2013-03-11 13:20:00,206.17,206.25,206.16,206.21,6100.0,175.7471,175.8153,175.7386,175.7812,6100.0
2013-03-11 13:25:00,206.23,206.27,206.22,206.23,4500.0,175.7983,175.8324,175.7898,175.7983,4500.0
2013-03-11 13:30:00,206.26,206.31,206.26,206.26,10100.0,175.8239,175.8665,175.8239,175.8239,10100.0
2013-03-11 13:35:00,206.26,206.26,206.16,206.17,6600.0,175.8239,175.8239,175.7386,175.7471,6600.0
2013-03-11 13:40:00,206.19,206.2,206.1,206.11,15200.0,175.7642,175.7727,175.6875,175.696,15200.0
2013-03-11 13:45:00,206.1,206.1,206.04,206.04,3700.0,175.6875,175.6875,175.6363,175.6363,3700.0
2013-03-11 13:50:00,206.06,206.06,205.99,206.03,10100.0,175.6534,175.6534,175.5937,175.6278,10100.0
2013-03-11 13:55:00,206.04,206.04,206.01,206.03,7400.0,175.6363,175.6363,175.6108,175.6278,7400.0
2013-03-11 14:00:00,206.04,206.07,205.97,206.04,5400.0,175.6363,175.6619,175.5767,175.6363,5400.0
2013-03-11 14:05:00,206.1,206.11,206.03,206.07,9400.0,175.6875,175.696,175.6278,175.6619,9400.0
2013-03-11 14:10:00,206.08,206.13,206.06,206.08,8300.0,175.6704,175.713,175.6534,175.6704,8300.0
2013-03-11 14:15:00,206.1,206.1,206.02,206.05,3100.0,175.6875,175.6875,175.6193,175.6449,3100.0
2013-03-11 14:20:00,206.03,206.11,206.03,206.09,2700.0,175.6278,175.696,175.6278,175.679,2700.0
2013-03-11 14:25:00,206.08,206.16,206.06,206.08,5300.0,175.6704,175.7386,175.6534,175.6704,5300.0
2013-03-11 14:30:00,206.06,206.06,205.9,205.9,10000.0,175.6534,175.6534,175.517,175.517,10000.0
2013-03-11 14:35:00,205.93,206.04,205.9,206.02,6000.0,175.5426,175.6363,175.517,175.6193,6000.0
2013-03-11 14:40:00,206.05,206.15,206.01,206.1,9600.0,175.6449,175.7301,175.6108,175.6875,9600.0
2013-03-11 14:45:00,206.1,206.26,206.09,206.19,8800.0,175.6875,175.8239,175.679,175.7642,8800.0
2013-03-11 14:50:00,206.16,206.17,206.1,206.13,3200.0,175.7386,175.7471,175.6875,175.713,3200.0
2013-03-11 14:55:00,206.14,206.14,206.07,206.11,7500.0,175.7216,175.7216,175.6619,175.696,7500.0
2013-03-11 15:00:00,206.09,206.09,205.97,205.97,14900.0,175.679,175.679,175.5767,175.5767,14900.0
2013-03-11 15:05:00,205.97,206.05,205.97,205.97,9700.0,175.5767,175.6449,175.5767,175.5767,9700.0
2013-03-11 15:10:00,205.99,206.04,205.94,206.03,12100.0,175.5937,175.6363,175.5511,175.6278,12100.0
2013-03-11 15:15:00,206.03,206.08,205.97,206.06,15800.0,175.6278,175.6704,175.5767,175.6534,15800.0
2013-03-11 15:20:00,206.08,206.16,206.07,206.12,10700.0,175.6704,175.7386,175.6619,175.7045,10700.0
2013-03-11 15:25:00,206.11,206.13,206.0,206.04,9400.0,175.696,175.713,175.6022,175.6363,9400.0
2013-03-11 15:30:00,206.04,206.1,206.0,206.0,18600.0,175.6363,175.6875,175.6022,175.6022,18600.0
2013-03-11 15:35:00,205.99,206.0,205.87,205.87,14700.0,175.5937,175.6022,175.4914,175.4914,14700.0
2013-03-11 15:40:00,205.86,205.96,205.86,205.95,14700.0,175.4829,175.5681,175.4829,175.5596,14700.0
2013-03-11 15:45:00,205.93,206.02,205.91,205.98,31000.0,175.5426,175.6193,175.5255,175.5852,31000.0
2013-03-11 15:50:00,205.97,206.1,205.94,206.1,57200.0,175.5767,175.6875,175.5511,175.6875,57200.0
2013-03-11 15:55:00,206.09,206.3,206.01,206.28,182300.0,175.679,175.858,175.6108,175.8409,182300.0
2013-03-12 09:30:00,206.07,206.18,205.84,205.9,56400.0,175.6619,175.7557,175.4658,175.517,56400.0
2013-03-12 09:35:00,205.9,206.01,205.85,205.95,22300.0,175.517,175.6108,175.4744,175.5596,22300.0
2013-03-12 09:40:00,205.91,206.18,205.86,206.17,31100.0,175.5255,175.7557,175.4829,175.7471,31100.0
2013-03-12 09:45:00,206.16,206.17,206.01,206.16,35700.0,175.7386,175.7471,175.6108,175.7386,35700.0
2013-03-12 09:50:00,206.17,206.28,206.16,206.21,21800.0,175.7471,175.8409,175.7386,175.7812,21800.0
2013-03-12 09:55:00,206.14,206.32,206.13,206.28,42800.0,175.7216,175.875,175.713,175.8409,42800.0
2013-03-12 10:00:00,206.31,206.43,206.31,206.41,33200.0,175.8665,175.9688,175.8665,175.9517,33200.0
2013-03-12 10:05:00,206.42,206.53,206.4,206.51,16000.0,175.9603,176.054,175.9432,176.037,16000.0
2013-03-12 10:10:00,206.5,206.51,206.38,206.38,6300.0,176.0285,176.037,175.9262,175.9262,6300.0
2013-03-12 10:15:00,206.37,206.43,206.24,206.24,11400.0,175.9176,175.9688,175.8068,175.8068,11400.0
2013-03-12 10:20:00,206.24,206.44,206.2,206.41,16900.0,175.8068,175.9773,175.7727,175.9517,16900.0
2013-03-12 10:25:00,206.38,206.5,206.38,206.44,10100.0,175.9262,176.0285,175.9262,175.9773,10100.0
2013-03-12 10:30:00,206.45,206.45,206.28,206.3,13500.0,175.9858,175.9858,175.8409,175.858,13500.0
2013-03-12 10:35:00,206.3,206.3,206.14,206.17,9300.0,175.858,175.858,175.7216,175.7471,9300.0
2013-03-12 10:40:00,206.14,206.23,206.14,206.22,4000.0,175.7216,175.7983,175.7216,175.7898,4000.0
2013-03-12 10:45:00,206.23,206.27,206.14,206.22,9000.0,175.7983,175.8324,175.7216,175.7898,9000.0
2013-03-12 10:50:00,206.22,206.4,206.22,206.33,18900.0,175.7898,175.9432,175.7898,175.8835,18900.0
2013-03-12 10:55:00,206.36,206.37,206.19,206.21,10700.0,175.9091,175.9176,175.7642,175.7812,10700.0
2013-03-12 11:00:00,206.16,206.2,206.02,206.02,18600.0,175.7386,175.7727,175.6193,175.6193,18600.0
2013-03-12 11:05:00,206.01,206.02,205.7,205.75,26500.0,175.6108,175.6193,175.3465,175.3891,26500.0
2013-03-12 11:10:00,205.75,205.85,205.72,205.74,7500.0,175.3891,175.4744,175.3635,175.3806,7500.0
2013-03-12 11:15:00,205.74,205.82,205.7,205.7,5100.0,175.3806,175.4488,175.3465,175.3465,5100.0
2013-03-12 11:20:00,205.73,205.73,205.49,205.51,25200.0,175.3721,175.3721,175.1675,175.1845,25200.0
2013-03-12 11:25:00,205.52,205.63,205.46,205.46,14700.0,175.1931,175.2868,175.1419,175.1419,14700.0
2013-03-12 11:30:00,205.46,205.53,205.37,205.47,46600.0,175.1419,175.2016,175.0652,175.1504,46600.0
2013-03-12 11:35:00,205.46,205.59,205.46,205.52,30500.0,175.1419,175.2527,175.1419,175.1931,30500.0
2013-03-12 11:40:00,205.52,205.6,205.52,205.53,24400.0,175.1931,175.2613,175.1931,175.2016,24400.0
2013-03-12 11:45:00,205.56,205.56,205.35,205.54,25400.0,175.2272,175.2272,175.0481,175.2101,25400.0
2013-03-12 11:50:00,205.56,205.72,205.55,205.7,6700.0,175.2272,175.3635,175.2186,175.3465,6700.0
2013-03-12 11:55:00,205.68,205.91,205.66,205.81,12300.0,175.3295,175.5255,175.3124,175.4403,12300.0
2013-03-12 12:00:00,205.79,205.8,205.71,205.71,59400.0,175.4232,175.4317,175.355,175.355,59400.0
2013-03-12 12:05:00,205.72,205.77,205.56,205.75,49100.0,175.3635,175.4062,175.2272,175.3891,49100.0
2013-03-12 12:10:00,205.75,205.75,205.66,205.73,6500.0,175.3891,175.3891,175.3124,175.3721,6500.0
2013-03-12 12:15:00,205.74,205.83,205.7,205.73,40200.0,175.3806,175.4573,175.3465,175.3721,40200.0
2013-03-12 12:20:00,205.74,205.75,205.66,205.7,17300.0,175.3806,175.3891,175.3124,175.3465,17300.0
2013-03-12 12:25:00,205.7,205.73,205.58,205.66,13000.0,175.3465,175.3721,175.2442,175.3124,13000.0
2013-03-12 12:30:00,205.69,205.77,205.68,205.75,8800.0,175.338,175.4062,175.3295,175.3891,8800.0
2013-03-12 12:35:00,205.74,205.79,205.68,205.71,9400.0,175.3806,175.4232,175.3295,175.355,9400.0
2013-03-12 12:40:00,205.7,205.78,205.64,205.78,18300.0,175.3465,175.4147,175.2954,175.4147,18300.0
2013-03-12 12:45:00,205.79,205.8,205.69,205.72,15800.0,175.4232,175.4317,175.338,175.3635,15800.0
2013-03-12 12:50:00,205.71,205.77,205.69,205.75,7100.0,175.355,175.4062,175.338,175.3891,7100.0
2013-03-12 12:55:00,205.79,205.92,205.78,205.85,4200.0,175.4232,175.534,175.4147,175.4744,4200.0
2013-03-12 13:00:00,205.85,205.85,205.73,205.75,6400.0,175.4744,175.4744,175.3721,175.3891,6400.0
2013-03-12 13:05:00,205.75,205.82,205.75,205.76,4300.0,175.3891,175.4488,175.3891,175.3976,4300.0
2013-03-12 13:10:00,205.75,205.85,205.67,205.83,9600.0,175.3891,175.4744,175.3209,175.4573,9600.0
2013-03-12 13:15:00,205.83,205.89,205.8,205.85,13100.0,175.4573,175.5085,175.4317,175.4744,13100.0
2013-03-12 13:20:00,205.88,205.89,205.82,205.85,5800.0,175.4999,175.5085,175.4488,175.4744,5800.0
2013-03-12 13:25:00,205.84,205.87,205.8,205.86,34600.0,175.4658,175.4914,175.4317,175.4829,34600.0
2013-03-12 13:30:00,205.86,205.88,205.79,205.84,4600.0,175.4829,175.4999,175.4232,175.4658,4600.0
2013-03-12 13:35:00,205.82,205.92,205.82,205.87,8000.0,175.4488,175.534,175.4488,175.4914,8000.0
2013-03-12 13:40:00,205.88,205.89,205.82,205.89,10700.0,175.4999,175.5085,175.4488,175.5085,10700.0
2013-03-12 13:45:00,205.89,205.96,205.78,205.8,14300.0,175.5085,175.5681,175.4147,175.4317,14300.0
2013-03-12 13:50:00,205.81,205.85,205.68,205.68,9800.0,175.4403,175.4744,175.3295,175.3295,9800.0
2013-03-12 13:55:00,205.68,205.74,205.61,205.69,9300.0,175.3295,175.3806,175.2698,175.338,9300.0
2013-03-12 14:00:00,205.71,205.75,205.67,205.67,9600.0,175.355,175.3891,175.3209,175.3209,9600.0
2013-03-12 14:05:00,205.68,205.68,205.58,205.59,7300.0,175.3295,175.3295,175.2442,175.2527,7300.0
2013-03-12 14:10:00,205.56,205.62,205.46,205.61,17300.0,175.2272,175.2783,175.1419,175.2698,17300.0
2013-03-12 14:15:00,205.59,205.67,205.53,205.66,15500.0,175.2527,175.3209,175.2016,175.3124,15500.0
2013-03-12 14:20:00,205.65,205.7,205.58,205.64,17500.0,175.3039,175.3465,175.2442,175.2954,17500.0
2013-03-12 14:25:00,205.65,205.68,205.58,205.66,13800.0,175.3039,175.3295,175.2442,175.3124,13800.0
2013-03-12 14:30:00,205.69,205.72,205.61,205.71,81300.0,175.338,175.3635,175.2698,175.355,81300.0
2013-03-12 14:35:00,205.71,205.77,205.7,205.72,20400.0,175.355,175.4062,175.3465,175.3635,20400.0
2013-03-12 14:40:00,205.74,205.89,205.72,205.88,12900.0,175.3806,175.5085,175.3635,175.4999,12900.0
2013-03-12 14:45:00,205.89,205.93,205.85,205.89,17800.0,175.5085,175.5426,175.4744,175.5085,17800.0
2013-03-12 14:50:00,205.88,205.95,205.86,205.9,16700.0,175.4999,175.5596,175.4829,175.517,16700.0
2013-03-12 14:55:00,205.91,205.93,205.8,205.81,15600.0,175.5255,175.5426,175.4317,175.4403,15600.0
2013-03-12 15:00:00,205.81,205.98,205.81,205.94,31300.0,175.4403,175.5852,175.4403,175.5511,31300.0
2013-03-12 15:05:00,205.94,205.96,205.88,205.95,28000.0,175.5511,175.5681,175.4999,175.5596,28000.0
2013-03-12 15:10:00,205.96,206.13,205.95,206.1,46300.0,175.5681,175.713,175.5596,175.6875,46300.0
2013-03-12 15:15:00,206.1,206.1,205.99,206.06,28000.0,175.6875,175.6875,175.5937,175.6534,28000.0
2013-03-12 15:20:00,206.07,206.16,206.02,206.15,66100.0,175.6619,175.7386,175.6193,175.7301,66100.0
2013-03-12 15:25:00,206.13,206.16,206.01,206.1,28100.0,175.713,175.7386,175.6108,175.6875,28100.0
2013-03-12 15:30:00,206.09,206.14,206.05,206.06,23500.0,175.679,175.7216,175.6449,175.6534,23500.0
2013-03-12 15:35:00,206.05,206.19,206.05,206.18,28400.0,175.6449,175.7642,175.6449,175.7557,28400.0
2013-03-12 15:40:00,206.18,206.28,206.17,206.26,113100.0,175.7557,175.8409,175.7471,175.8239,113100.0
2013-03-12 15:45:00,206.25,206.25,206.06,206.09,47100.0,175.8153,175.8153,175.6534,175.679,47100.0
2013-03-12 15:50:00,206.08,206.11,206.01,206.11,53600.0,175.6704,175.696,175.6108,175.696,53600.0
2013-03-12 15:55:00,206.11,206.19,206.06,206.17,152900.0,175.696,175.7642,175.6534,175.7471,152900.0
2013-03-13 09:30:00,206.37,206.43,206.13,206.42,70300.0,175.9176,175.9688,175.713,175.9603,70300.0
2013-03-13 09:35:00,206.4,206.61,206.32,206.35,44300.0,175.9432,176.1222,175.875,175.9006,44300.0
2013-03-13 09:40:00,206.35,206.35,205.88,206.03,43100.0,175.9006,175.9006,175.4999,175.6278,43100.0
2013-03-13 09:45:00,206.0,206.15,205.81,206.0,38100.0,175.6022,175.7301,175.4403,175.6022,38100.0
2013-03-13 09:50:00,206.07,206.18,205.92,206.11,21300.0,175.6619,175.7557,175.534,175.696,21300.0
2013-03-13 09:55:00,206.07,206.28,206.01,206.25,12500.0,175.6619,175.8409,175.6108,175.8153,12500.0
2013-03-13 10:00:00,206.26,206.26,205.91,205.98,8300.0,175.8239,175.8239,175.5255,175.5852,8300.0
2013-03-13 10:05:00,206.0,206.13,206.0,206.0,14200.0,175.6022,175.713,175.6022,175.6022,14200.0
2013-03-13 10:10:00,206.09,206.24,206.04,206.2,17200.0,175.679,175.8068,175.6363,175.7727,17200.0
2013-03-13 10:15:00,206.22,206.27,206.13,206.18,23900.0,175.7898,175.8324,175.713,175.7557,23900.0
2013-03-13 10:20:00,206.21,206.32,206.18,206.3,33900.0,175.7812,175.875,175.7557,175.858,33900.0
2013-03-13 10:25:00,206.29,206.29,206.14,206.22,14300.0,175.8494,175.8494,175.7216,175.7898,14300.0
2013-03-13 10:30:00,206.27,206.32,206.16,206.2,12800.0,175.8324,175.875,175.7386,175.7727,12800.0
2013-03-13 10:35:00,206.17,206.45,206.15,206.45,9500.0,175.7471,175.9858,175.7301,175.9858,9500.0
2013-03-13 10:40:00,206.45,206.52,206.4,206.48,11800.0,175.9858,176.0455,175.9432,176.0114,11800.0
2013-03-13 10:45:00,206.45,206.5,206.43,206.46,27000.0,175.9858,176.0285,175.9688,175.9944,27000.0
2013-03-13 10:50:00,206.48,206.52,206.44,206.5,12900.0,176.0114,176.0455,175.9773,176.0285,12900.0
2013-03-13 10:55:00,206.49,206.67,206.45,206.67,35500.0,176.0199,176.1734,175.9858,176.1734,35500.0
2013-03-13 11:00:00,206.66,206.74,206.62,206.67,31200.0,176.1648,176.233,176.1307,176.1734,31200.0
2013-03-13 11:05:00,206.68,206.7,206.63,206.68,14800.0,176.1819,176.1989,176.1393,176.1819,14800.0
2013-03-13 11:10:00,206.67,206.83,206.67,206.82,17400.0,176.1734,176.3098,176.1734,176.3012,17400.0
2013-03-13 11:15:00,206.81,206.84,206.77,206.78,16000.0,176.2927,176.3183,176.2586,176.2671,16000.0
2013-03-13 11:20:00,206.79,206.83,206.65,206.74,25500.0,176.2757,176.3098,176.1563,176.233,25500.0
2013-03-13 11:25:00,206.72,206.76,206.69,206.74,6000.0,176.216,176.2501,176.1904,176.233,6000.0
2013-03-13 11:30:00,206.7,206.77,206.6,206.64,14200.0,176.1989,176.2586,176.1137,176.1478,14200.0
2013-03-13 11:35:00,206.67,206.69,206.6,206.64,23600.0,176.1734,176.1904,176.1137,176.1478,23600.0
2013-03-13 11:40:00,206.64,206.69,206.61,206.62,9500.0,176.1478,176.1904,176.1222,176.1307,9500.0
2013-03-13 11:45:00,206.62,206.63,206.53,206.56,21800.0,176.1307,176.1393,176.054,176.0796,21800.0
2013-03-13 11:50:00,206.56,206.65,206.56,206.63,6000.0,176.0796,176.1563,176.0796,176.1393,6000.0
2013-03-13 11:55:00,206.65,206.65,206.44,206.46,8400.0,176.1563,176.1563,175.9773,175.9944,8400.0
2013-03-13 12:00:00,206.45,206.5,206.45,206.46,2000.0,175.9858,176.0285,175.9858,175.9944,2000.0
2013-03-13 12:05:00,206.5,206.63,206.5,206.58,10100.0,176.0285,176.1393,176.0285,176.0966,10100.0
2013-03-13 12:10:00,206.59,206.69,206.59,206.66,33000.0,176.1052,176.1904,176.1052,176.1648,33000.0
2013-03-13 12:15:00,206.68,206.77,206.66,206.76,11000.0,176.1819,176.2586,176.1648,176.2501,11000.0
2013-03-13 12:20:00,206.76,206.84,206.74,206.83,11700.0,176.2501,176.3183,176.233,176.3098,11700.0
2013-03-13 12:25:00,206.83,206.92,206.83,206.92,21600.0,176.3098,176.3865,176.3098,176.3865,21600.0
2013-03-13 12:30:00,206.91,206.91,206.81,206.89,9900.0,176.378,176.378,176.2927,176.3609,9900.0
2013-03-13 12:35:00,206.94,207.06,206.94,207.06,19400.0,176.4035,176.5058,176.4035,176.5058,19400.0
2013-03-13 12:40:00,207.1,207.15,207.07,207.07,24400.0,176.5399,176.5825,176.5143,176.5143,24400.0
2013-03-13 12:45:00,207.07,207.07,206.99,207.03,30200.0,176.5143,176.5143,176.4461,176.4802,30200.0
2013-03-13 12:50:00,207.03,207.06,207.02,207.02,6000.0,176.4802,176.5058,176.4717,176.4717,6000.0
2013-03-13 12:55:00,207.03,207.03,206.96,206.99,9500.0,176.4802,176.4802,176.4206,176.4461,9500.0
2013-03-13 13:00:00,207.01,207.02,206.87,206.91,14000.0,176.4632,176.4717,176.3439,176.378,14000.0
2013-03-13 13:05:00,206.9,206.95,206.86,206.88,10800.0,176.3694,176.412,176.3353,176.3524,10800.0
2013-03-13 13:10:00,206.88,206.95,206.86,206.95,6700.0,176.3524,176.412,176.3353,176.412,6700.0
2013-03-13 13:15:00,206.93,206.97,206.88,206.9,8800.0,176.395,176.4291,176.3524,176.3694,8800.0
2013-03-13 13:20:00,206.91,206.91,206.83,206.86,4900.0,176.378,176.378,176.3098,176.3353,4900.0
2013-03-13 13:25:00,206.86,206.88,206.83,206.87,6400.0,176.3353,176.3524,176.3098,176.3439,6400.0
2013-03-13 13:30:00,206.85,206.86,206.82,206.84,5100.0,176.3268,176.3353,176.3012,176.3183,5100.0
2013-03-13 13:35:00,206.85,206.86,206.83,206.85,4900.0,176.3268,176.3353,176.3098,176.3268,4900.0
2013-03-13 13:40:00,206.84,207.02,206.84,207.0,16500.0,176.3183,176.4717,176.3183,176.4547,16500.0
2013-03-13 13:45:00,206.99,207.13,206.99,207.12,13700.0,176.4461,176.5655,176.4461,176.557,13700.0
2013-03-13 13:50:00,207.13,207.13,207.04,207.04,23200.0,176.5655,176.5655,176.4888,176.4888,23200.0
2013-03-13 13:55:00,207.03,207.06,207.0,207.02,17600.0,176.4802,176.5058,176.4547,176.4717,17600.0
2013-03-13 14:00:00,207.04,207.04,206.97,207.02,7400.0,176.4888,176.4888,176.4291,176.4717,7400.0
2013-03-13 14:05:00,207.03,207.09,207.0,207.08,11600.0,176.4802,176.5314,176.4547,176.5229,11600.0
2013-03-13 14:10:00,207.1,207.11,207.05,207.08,68800.0,176.5399,176.5484,176.4973,176.5229,68800.0
2013-03-13 14:15:00,207.08,207.15,207.08,207.11,20500.0,176.5229,176.5825,176.5229,176.5484,20500.0
2013-03-13 14:20:00,207.12,207.16,206.98,207.05,44300.0,176.557,176.5911,176.4376,176.4973,44300.0
2013-03-13 14:25:00,207.03,207.12,207.01,207.04,13900.0,176.4802,176.557,176.4632,176.4888,13900.0
2013-03-13 14:30:00,207.04,207.08,207.03,207.03,9000.0,176.4888,176.5229,176.4802,176.4802,9000.0
2013-03-13 14:35:00,207.03,207.06,206.99,207.0,98300.0,176.4802,176.5058,176.4461,176.4547,98300.0
2013-03-13 14:40:00,207.0,207.02,206.94,206.94,5900.0,176.4547,176.4717,176.4035,176.4035,5900.0
2013-03-13 14:45:00,206.97,206.98,206.93,206.98,13700.0,176.4291,176.4376,176.395,176.4376,13700.0
2013-03-13 14:50:00,206.99,207.03,206.9,206.9,13000.0,176.4461,176.4802,176.3694,176.3694,13000.0
2013-03-13 14:55:00,206.91,206.91,206.85,206.87,13200.0,176.378,176.378,176.3268,176.3439,13200.0
2013-03-13 15:00:00,206.86,206.97,206.86,206.9,20300.0,176.3353,176.4291,176.3353,176.3694,20300.0
2013-03-13 15:05:00,206.9,206.9,206.59,206.59,47000.0,176.3694,176.3694,176.1052,176.1052,47000.0
2013-03-13 15:10:00,206.59,206.71,206.57,206.71,27800.0,176.1052,176.2075,176.0881,176.2075,27800.0
2013-03-13 15:15:00,206.7,206.7,206.61,206.63,18400.0,176.1989,176.1989,176.1222,176.1393,18400.0
2013-03-13 15:20:00,206.62,206.71,206.61,206.68,47400.0,176.1307,176.2075,176.1222,176.1819,47400.0
2013-03-13 15:25:00,206.67,206.78,206.66,206.76,27400.0,176.1734,176.2671,176.1648,176.2501,27400.0
2013-03-13 15:30:00,206.75,206.87,206.73,206.82,52400.0,176.2416,176.3439,176.2245,176.3012,52400.0
2013-03-13 15:35:00,206.83,206.87,206.81,206.81,39700.0,176.3098,176.3439,176.2927,176.2927,39700.0
2013-03-13 15:40:00,206.8,206.8,206.73,206.79,35200.0,176.2842,176.2842,176.2245,176.2757,35200.0
2013-03-13 15:45:00,206.78,206.95,206.78,206.95,39000.0,176.2671,176.412,176.2671,176.412,39000.0
2013-03-13 15:50:00,206.94,207.01,206.9,206.97,108400.0,176.4035,176.4632,176.3694,176.4291,108400.0
2013-03-13 15:55:00,206.98,206.99,206.79,206.87,114000.0,176.4376,176.4461,176.2757,176.3439,114000.0
2013-03-14 09:30:00,207.4,207.45,207.18,207.3,23500.0,176.7956,176.8383,176.6081,176.7104,23500.0
2013-03-14 09:35:00,207.29,207.61,207.27,207.52,15600.0,176.7019,176.9747,176.6848,176.8979,15600.0
2013-03-14 09:40:00,207.52,207.62,207.44,207.51,9800.0,176.8979,176.9832,176.8297,176.8894,9800.0
2013-03-14 09:45:00,207.5,207.64,207.5,207.59,27900.0,176.8809,177.0002,176.8809,176.9576,27900.0
2013-03-14 09:50:00,207.59,207.79,207.59,207.73,23600.0,176.9576,177.1281,176.9576,177.077,23600.0
2013-03-14 09:55:00,207.76,207.86,207.73,207.82,14000.0,177.1025,177.1878,177.077,177.1537,14000.0
2013-03-14 10:00:00,207.87,207.96,207.84,207.86,16100.0,177.1963,177.273,177.1707,177.1878,16100.0
2013-03-14 10:05:00,207.87,207.92,207.82,207.84,18200.0,177.1963,177.2389,177.1537,177.1707,18200.0
2013-03-14 10:10:00,207.82,207.88,207.74,207.75,20200.0,177.1537,177.2048,177.0855,177.094,20200.0
2013-03-14 10:15:00,207.77,207.77,207.62,207.63,21400.0,177.111,177.111,176.9832,176.9917,21400.0
2013-03-14 10:20:00,207.65,207.76,207.59,207.76,15400.0,177.0088,177.1025,176.9576,177.1025,15400.0
2013-03-14 10:25:00,207.74,207.87,207.74,207.84,11400.0,177.0855,177.1963,177.0855,177.1707,11400.0
2013-03-14 10:30:00,207.86,208.01,207.82,208.0,82700.0,177.1878,177.3156,177.1537,177.3071,82700.0
2013-03-14 10:35:00,208.01,208.06,207.98,208.01,52200.0,177.3156,177.3583,177.2901,177.3156,52200.0
2013-03-14 10:40:00,208.0,208.1,207.99,208.08,29600.0,177.3071,177.3924,177.2986,177.3753,29600.0
2013-03-14 10:45:00,208.08,208.1,208.02,208.05,13600.0,177.3753,177.3924,177.3242,177.3497,13600.0
2013-03-14 10:50:00,208.04,208.06,208.01,208.04,9900.0,177.3412,177.3583,177.3156,177.3412,9900.0
2013-03-14 10:55:00,208.06,208.1,207.99,208.08,57100.0,177.3583,177.3924,177.2986,177.3753,57100.0
2013-03-14 11:00:00,208.07,208.09,208.0,208.0,18600.0,177.3668,177.3838,177.3071,177.3071,18600.0
2013-03-14 11:05:00,208.0,208.03,207.95,207.97,25800.0,177.3071,177.3327,177.2645,177.2815,25800.0
2013-03-14 11:10:00,207.99,208.01,207.91,207.92,24300.0,177.2986,177.3156,177.2304,177.2389,24300.0
2013-03-14 11:15:00,207.91,207.94,207.89,207.91,24000.0,177.2304,177.256,177.2133,177.2304,24000.0
2013-03-14 11:20:00,207.93,207.96,207.89,207.9,18800.0,177.2474,177.273,177.2133,177.2219,18800.0
2013-03-14 11:25:00,207.9,207.9,207.83,207.86,28900.0,177.2219,177.2219,177.1622,177.1878,28900.0
2013-03-14 11:30:00,207.85,207.95,207.8,207.9,20400.0,177.1792,177.2645,177.1366,177.2219,20400.0
2013-03-14 11:35:00,207.92,207.96,207.9,207.93,6200.0,177.2389,177.273,177.2219,177.2474,6200.0
2013-03-14 11:40:00,207.93,207.96,207.87,207.91,19600.0,177.2474,177.273,177.1963,177.2304,19600.0
2013-03-14 11:45:00,207.93,207.99,207.92,207.97,12000.0,177.2474,177.2986,177.2389,177.2815,12000.0
2013-03-14 11:50:00,207.97,208.01,207.95,208.0,6400.0,177.2815,177.3156,177.2645,177.3071,6400.0
2013-03-14 11:55:00,208.0,208.04,207.96,207.97,11900.0,177.3071,177.3412,177.273,177.2815,11900.0
2013-03-14 12:00:00,207.99,208.01,207.96,207.98,6300.0,177.2986,177.3156,177.273,177.2901,6300.0
2013-03-14 12:05:00,207.98,208.08,207.98,208.05,4600.0,177.2901,177.3753,177.2901,177.3497,4600.0
2013-03-14 12:10:00,208.05,208.09,208.02,208.05,9500.0,177.3497,177.3838,177.3242,177.3497,9500.0
2013-03-14 12:15:00,208.02,208.08,208.02,208.07,22700.0,177.3242,177.3753,177.3242,177.3668,22700.0
2013-03-14 12:20:00,208.1,208.1,207.99,207.99,2800.0,177.3924,177.3924,177.2986,177.2986,2800.0
2013-03-14 12:25:00,207.98,208.03,207.97,207.99,3700.0,177.2901,177.3327,177.2815,177.2986,3700.0
2013-03-14 12:30:00,208.05,208.08,208.03,208.08,2500.0,177.3497,177.3753,177.3327,177.3753,2500.0
2013-03-14 12:35:00,208.09,208.17,208.09,208.13,14500.0,177.3838,177.452,177.3838,177.4179,14500.0
2013-03-14 12:40:00,208.15,208.15,208.02,208.02,5300.0,177.435,177.435,177.3242,177.3242,5300.0
2013-03-14 12:45:00,208.03,208.06,207.91,207.92,2500.0,177.3327,177.3583,177.2304,177.2389,2500.0
2013-03-14 12:50:00,207.94,207.99,207.94,207.98,2000.0,177.256,177.2986,177.256,177.2901,2000.0
2013-03-14 12:55:00,207.99,208.04,207.97,208.04,13100.0,177.2986,177.3412,177.2815,177.3412,13100.0
2013-03-14 13:00:00,208.03,208.11,208.03,208.11,18300.0,177.3327,177.4009,177.3327,177.4009,18300.0
2013-03-14 13:05:00,208.11,208.12,208.07,208.08,20200.0,177.4009,177.4094,177.3668,177.3753,20200.0
2013-03-14 13:10:00,208.09,208.11,208.07,208.08,15300.0,177.3838,177.4009,177.3668,177.3753,15300.0
2013-03-14 13:15:00,208.09,208.09,208.05,208.06,18000.0,177.3838,177.3838,177.3497,177.3583,18000.0
2013-03-14 13:20:00,208.09,208.09,208.01,208.03,9700.0,177.3838,177.3838,177.3156,177.3327,9700.0
2013-03-14 13:25:00,208.04,208.04,207.97,207.97,15500.0,177.3412,177.3412,177.2815,177.2815,15500.0
2013-03-14 13:30:00,207.94,207.95,207.85,207.86,63000.0,177.256,177.2645,177.1792,177.1878,63000.0
2013-03-14 13:35:00,207.85,207.91,207.84,207.91,17200.0,177.1792,177.2304,177.1707,177.2304,17200.0
2013-03-14 13:40:00,207.91,207.93,207.87,207.93,8500.0,177.2304,177.2474,177.1963,177.2474,8500.0
2013-03-14 13:45:00,207.93,208.06,207.93,208.06,4900.0,177.2474,177.3583,177.2474,177.3583,4900.0
2013-03-14 13:50:00,208.06,208.08,207.96,207.98,9000.0,177.3583,177.3753,177.273,177.2901,9000.0
2013-03-14 13:55:00,208.0,208.0,207.86,207.89,7000.0,177.3071,177.3071,177.1878,177.2133,7000.0
2013-03-14 14:00:00,207.87,207.94,207.86,207.9,6700.0,177.1963,177.256,177.1878,177.2219,6700.0
2013-03-14 14:05:00,207.93,207.97,207.91,207.97,2800.0,177.2474,177.2815,177.2304,177.2815,2800.0
2013-03-14 14:10:00,207.95,207.97,207.94,207.95,4300.0,177.2645,177.2815,177.256,177.2645,4300.0
2013-03-14 14:15:00,207.93,207.96,207.89,207.96,3600.0,177.2474,177.273,177.2133,177.273,3600.0
2013-03-14 14:20:00,207.94,208.0,207.94,207.98,6400.0,177.256,177.3071,177.256,177.2901,6400.0
2013-03-14 14:25:00,207.96,208.02,207.96,208.0,7200.0,177.273,177.3242,177.273,177.3071,7200.0
2013-03-14 14:30:00,207.99,207.99,207.94,207.96,8600.0,177.2986,177.2986,177.256,177.273,8600.0
2013-03-14 14:35:00,207.94,208.01,207.94,207.96,5100.0,177.256,177.3156,177.256,177.273,5100.0
2013-03-14 14:40:00,207.98,208.01,207.96,207.96,4000.0,177.2901,177.3156,177.273,177.273,4000.0
2013-03-14 14:45:00,207.96,208.04,207.96,208.02,8100.0,177.273,177.3412,177.273,177.3242,8100.0
2013-03-14 14:50:00,208.01,208.03,208.0,208.03,1400.0,177.3156,177.3327,177.3071,177.3327,1400.0
2013-03-14 14:55:00,208.05,208.07,208.02,208.07,1900.0,177.3497,177.3668,177.3242,177.3668,1900.0
2013-03-14 15:00:00,208.04,208.09,208.01,208.09,5600.0,177.3412,177.3838,177.3156,177.3838,5600.0
2013-03-14 15:05:00,208.09,208.1,208.06,208.08,2700.0,177.3838,177.3924,177.3583,177.3753,2700.0
2013-03-14 15:10:00,208.06,208.07,208.02,208.03,7800.0,177.3583,177.3668,177.3242,177.3327,7800.0
2013-03-14 15:15:00,208.04,208.12,208.04,208.07,3400.0,177.3412,177.4094,177.3412,177.3668,3400.0
2013-03-14 15:20:00,208.06,208.1,208.06,208.09,5500.0,177.3583,177.3924,177.3583,177.3838,5500.0
2013-03-14 15:25:00,208.07,208.1,208.04,208.04,6300.0,177.3668,177.3924,177.3412,177.3412,6300.0
2013-03-14 15:30:00,208.06,208.16,208.04,208.11,36400.0,177.3583,177.4435,177.3412,177.4009,36400.0
2013-03-14 15:35:00,208.08,208.16,208.08,208.16,8100.0,177.3753,177.4435,177.3753,177.4435,8100.0
2013-03-14 15:40:00,208.16,208.3,208.16,208.29,27600.0,177.4435,177.5628,177.4435,177.5543,27600.0
2013-03-14 15:45:00,208.3,208.39,208.27,208.32,21000.0,177.5628,177.6396,177.5373,177.5799,21000.0
2013-03-14 15:50:00,208.32,208.37,208.27,208.27,18100.0,177.5799,177.6225,177.5373,177.5373,18100.0
2013-03-14 15:55:00,208.27,208.45,208.19,208.4,97900.0,177.5373,177.6907,177.4691,177.6481,97900.0
2013-03-15 09:30:00,207.38,207.76,207.33,207.68,51400.0,177.2019,177.5266,177.1592,177.4583,51400.0
2013-03-15 09:35:00,207.68,207.79,207.47,207.52,18000.0,177.4583,177.5523,177.2788,177.3216,18000.0
2013-03-15 09:40:00,207.5,207.74,207.39,207.74,29100.0,177.3045,177.5095,177.2105,177.5095,29100.0
2013-03-15 09:45:00,207.72,207.78,207.53,207.78,23100.0,177.4924,177.5437,177.3301,177.5437,23100.0
2013-03-15 09:50:00,207.79,207.87,207.57,207.73,27000.0,177.5523,177.6206,177.3643,177.501,27000.0
2013-03-15 09:55:00,207.58,207.64,207.2,207.22,28500.0,177.3728,177.4241,177.0481,177.0652,28500.0
2013-03-15 10:00:00,207.19,207.27,207.02,207.22,24300.0,177.0396,177.1079,176.8943,177.0652,24300.0
2013-03-15 10:05:00,207.18,207.27,207.09,207.19,14600.0,177.031,177.1079,176.9541,177.0396,14600.0
2013-03-15 10:10:00,207.18,207.18,207.06,207.06,30300.0,177.031,177.031,176.9285,176.9285,30300.0
2013-03-15 10:15:00,207.06,207.16,206.94,207.15,16700.0,176.9285,177.0139,176.826,177.0054,16700.0
2013-03-15 10:20:00,207.19,207.35,207.17,207.27,9200.0,177.0396,177.1763,177.0225,177.1079,9200.0
2013-03-15 10:25:00,207.26,207.27,207.12,207.13,16300.0,177.0994,177.1079,176.9798,176.9883,16300.0
2013-03-15 10:30:00,207.14,207.31,207.1,207.28,18100.0,176.9968,177.1421,176.9627,177.1165,18100.0
2013-03-15 10:35:00,207.22,207.37,207.21,207.37,49600.0,177.0652,177.1934,177.0567,177.1934,49600.0
2013-03-15 10:40:00,207.37,207.48,207.32,207.42,16500.0,177.1934,177.2874,177.1507,177.2361,16500.0
2013-03-15 10:45:00,207.47,207.47,207.26,207.34,52400.0,177.2788,177.2788,177.0994,177.1677,52400.0
2013-03-15 10:50:00,207.35,207.39,207.31,207.37,11500.0,177.1763,177.2105,177.1421,177.1934,11500.0
2013-03-15 10:55:00,207.35,207.39,207.25,207.38,9200.0,177.1763,177.2105,177.0908,177.2019,9200.0
2013-03-15 11:00:00,207.38,207.52,207.34,207.48,21800.0,177.2019,177.3216,177.1677,177.2874,21800.0
2013-03-15 11:05:00,207.5,207.52,207.45,207.49,10200.0,177.3045,177.3216,177.2617,177.2959,10200.0
2013-03-15 11:10:00,207.47,207.57,207.47,207.5,7500.0,177.2788,177.3643,177.2788,177.3045,7500.0
2013-03-15 11:15:00,207.48,207.61,207.48,207.59,9200.0,177.2874,177.3985,177.2874,177.3814,9200.0
2013-03-15 11:20:00,207.6,207.72,207.55,207.7,12400.0,177.3899,177.4924,177.3472,177.4754,12400.0
2013-03-15 11:25:00,207.71,207.94,207.71,207.83,34100.0,177.4839,177.6804,177.4839,177.5864,34100.0
2013-03-15 11:30:00,207.86,207.87,207.8,207.86,23500.0,177.6121,177.6206,177.5608,177.6121,23500.0
2013-03-15 11:35:00,207.85,207.89,207.83,207.84,10700.0,177.6035,177.6377,177.5864,177.595,10700.0
2013-03-15 11:40:00,207.83,207.84,207.75,207.77,13300.0,177.5864,177.595,177.5181,177.5352,13300.0
2013-03-15 11:45:00,207.75,207.79,207.64,207.66,32900.0,177.5181,177.5523,177.4241,177.4412,32900.0
2013-03-15 11:50:00,207.66,207.71,207.61,207.61,18500.0,177.4412,177.4839,177.3985,177.3985,18500.0
2013-03-15 11:55:00,207.61,207.64,207.57,207.64,25200.0,177.3985,177.4241,177.3643,177.4241,25200.0
2013-03-15 12:00:00,207.63,207.66,207.58,207.61,5800.0,177.4155,177.4412,177.3728,177.3985,5800.0
2013-03-15 12:05:00,207.63,207.63,207.57,207.6,79200.0,177.4155,177.4155,177.3643,177.3899,79200.0
2013-03-15 12:10:00,207.62,207.66,207.61,207.62,4500.0,177.407,177.4412,177.3985,177.407,4500.0
2013-03-15 12:15:00,207.62,207.7,207.62,207.69,9400.0,177.407,177.4754,177.407,177.4668,9400.0
2013-03-15 12:20:00,207.7,207.75,207.7,207.72,3700.0,177.4754,177.5181,177.4754,177.4924,3700.0
2013-03-15 12:25:00,207.73,207.79,207.69,207.69,45200.0,177.501,177.5523,177.4668,177.4668,45200.0
2013-03-15 12:30:00,207.68,207.74,207.64,207.74,17600.0,177.4583,177.5095,177.4241,177.5095,17600.0
2013-03-15 12:35:00,207.73,207.8,207.73,207.74,5000.0,177.501,177.5608,177.501,177.5095,5000.0
2013-03-15 12:40:00,207.76,207.83,207.74,207.78,22600.0,177.5266,177.5864,177.5095,177.5437,22600.0
2013-03-15 12:45:00,207.78,207.84,207.76,207.76,7700.0,177.5437,177.595,177.5266,177.5266,7700.0
2013-03-15 12:50:00,207.79,207.79,207.67,207.67,2300.0,177.5523,177.5523,177.4497,177.4497,2300.0
2013-03-15 12:55:00,207.66,207.71,207.64,207.65,11600.0,177.4412,177.4839,177.4241,177.4326,11600.0
2013-03-15 13:00:00,207.66,207.7,207.66,207.66,4000.0,177.4412,177.4754,177.4412,177.4412,4000.0
2013-03-15 13:05:00,207.67,207.7,207.66,207.69,2200.0,177.4497,177.4754,177.4412,177.4668,2200.0
2013-03-15 13:10:00,207.68,207.71,207.64,207.65,4400.0,177.4583,177.4839,177.4241,177.4326,4400.0
2013-03-15 13:15:00,207.65,207.7,207.65,207.69,3300.0,177.4326,177.4754,177.4326,177.4668,3300.0
2013-03-15 13:20:00,207.69,207.74,207.68,207.69,6000.0,177.4668,177.5095,177.4583,177.4668,6000.0
2013-03-15 13:25:00,207.69,207.71,207.66,207.71,14300.0,177.4668,177.4839,177.4412,177.4839,14300.0
2013-03-15 13:30:00,207.69,207.74,207.68,207.72,4400.0,177.4668,177.5095,177.4583,177.4924,4400.0
2013-03-15 13:35:00,207.71,207.76,207.69,207.74,8600.0,177.4839,177.5266,177.4668,177.5095,8600.0
2013-03-15 13:40:00,207.74,207.77,207.71,207.73,27900.0,177.5095,177.5352,177.4839,177.501,27900.0
2013-03-15 13:45:00,207.72,207.72,207.67,207.7,6100.0,177.4924,177.4924,177.4497,177.4754,6100.0
2013-03-15 13:50:00,207.69,207.74,207.69,207.72,2800.0,177.4668,177.5095,177.4668,177.4924,2800.0
2013-03-15 13:55:00,207.72,207.73,207.69,207.69,3500.0,177.4924,177.501,177.4668,177.4668,3500.0
2013-03-15 14:00:00,207.7,207.76,207.68,207.73,43700.0,177.4754,177.5266,177.4583,177.501,43700.0
2013-03-15 14:05:00,207.75,207.77,207.62,207.62,18000.0,177.5181,177.5352,177.407,177.407,18000.0
2013-03-15 14:10:00,207.64,207.67,207.63,207.63,5300.0,177.4241,177.4497,177.4155,177.4155,5300.0
2013-03-15 14:15:00,207.65,207.67,207.58,207.62,4700.0,177.4326,177.4497,177.3728,177.407,4700.0
2013-03-15 14:20:00,207.58,207.58,207.51,207.56,3300.0,177.3728,177.3728,177.313,177.3557,3300.0
2013-03-15 14:25:00,207.54,207.54,207.4,207.4,4200.0,177.3386,177.3386,177.219,177.219,4200.0
2013-03-15 14:30:00,207.43,207.49,207.4,207.42,53200.0,177.2446,177.2959,177.219,177.2361,53200.0
2013-03-15 14:35:00,207.43,207.45,207.26,207.37,47400.0,177.2446,177.2617,177.0994,177.1934,47400.0
2013-03-15 14:40:00,207.38,207.42,207.37,207.41,18600.0,177.2019,177.2361,177.1934,177.2276,18600.0
2013-03-15 14:45:00,207.41,207.42,207.37,207.38,109500.0,177.2276,177.2361,177.1934,177.2019,109500.0
2013-03-15 14:50:00,207.4,207.42,207.26,207.41,85200.0,177.219,177.2361,177.0994,177.2276,85200.0
2013-03-15 14:55:00,207.4,207.48,207.38,207.47,130200.0,177.219,177.2874,177.2019,177.2788,130200.0
2013-03-15 15:00:00,207.47,207.57,207.47,207.54,13800.0,177.2788,177.3643,177.2788,177.3386,13800.0
2013-03-15 15:05:00,207.53,207.65,207.52,207.61,15700.0,177.3301,177.4326,177.3216,177.3985,15700.0
2013-03-15 15:10:00,207.62,207.63,207.51,207.54,24900.0,177.407,177.4155,177.313,177.3386,24900.0
2013-03-15 15:15:00,207.5,207.5,207.43,207.47,41200.0,177.3045,177.3045,177.2446,177.2788,41200.0
2013-03-15 15:20:00,207.48,207.51,207.37,207.38,117200.0,177.2874,177.313,177.1934,177.2019,117200.0
2013-03-15 15:25:00,207.39,207.51,207.38,207.5,40300.0,177.2105,177.313,177.2019,177.3045,40300.0
2013-03-15 15:30:00,207.51,207.63,207.46,207.63,41300.0,177.313,177.4155,177.2703,177.4155,41300.0
2013-03-15 15:35:00,207.62,207.7,207.6,207.61,23900.0,177.407,177.4754,177.3899,177.3985,23900.0
2013-03-15 15:40:00,207.6,207.7,207.6,207.65,75800.0,177.3899,177.4754,177.3899,177.4326,75800.0
2013-03-15 15:45:00,207.65,207.72,207.64,207.68,102600.0,177.4326,177.4924,177.4241,177.4583,102600.0
2013-03-15 15:50:00,207.68,207.73,207.57,207.66,266100.0,177.4583,177.501,177.3643,177.4412,266100.0
2013-03-15 15:55:00,207.67,207.76,207.64,207.66,601100.0,177.4497,177.5266,177.4241,177.4412,601100.0
2013-03-18 09:30:00,205.76,205.98,205.62,205.66,53500.0,175.8177,176.0057,175.698,175.7322,53500.0
2013-03-18 09:35:00,205.72,206.07,205.64,206.07,22900.0,175.7835,176.0826,175.7151,176.0826,22900.0
2013-03-18 09:40:00,206.08,206.22,206.08,206.2,18500.0,176.0911,176.2107,176.0911,176.1936,18500.0
2013-03-18 09:45:00,206.21,206.36,206.09,206.26,26500.0,176.2022,176.3304,176.0996,176.2449,26500.0
2013-03-18 09:50:00,206.28,206.36,206.16,206.25,13100.0,176.262,176.3304,176.1595,176.2364,13100.0
2013-03-18 09:55:00,206.27,206.61,206.24,206.55,28000.0,176.2535,176.544,176.2278,176.4927,28000.0
2013-03-18 10:00:00,206.53,206.75,206.37,206.62,31400.0,176.4756,176.6636,176.3389,176.5525,31400.0
2013-03-18 10:05:00,206.55,206.66,206.24,206.24,16400.0,176.4927,176.5867,176.2278,176.2278,16400.0
2013-03-18 10:10:00,206.28,206.38,206.19,206.38,7500.0,176.262,176.3474,176.1851,176.3474,7500.0
2013-03-18 10:15:00,206.49,206.57,206.26,206.49,29200.0,176.4414,176.5098,176.2449,176.4414,29200.0
2013-03-18 10:20:00,206.45,206.61,206.42,206.42,6100.0,176.4073,176.544,176.3816,176.3816,6100.0
2013-03-18 10:25:00,206.45,206.84,206.45,206.74,10800.0,176.4073,176.7405,176.4073,176.6551,10800.0
2013-03-18 10:30:00,206.79,206.85,206.44,206.63,33500.0,176.6978,176.749,176.3987,176.5611,33500.0
2013-03-18 10:35:00,206.64,206.84,206.63,206.69,11800.0,176.5696,176.7405,176.5611,176.6123,11800.0
2013-03-18 10:40:00,206.7,206.72,206.55,206.65,2700.0,176.6209,176.638,176.4927,176.5782,2700.0
2013-03-18 10:45:00,206.62,206.93,206.62,206.88,7200.0,176.5525,176.8174,176.5525,176.7747,7200.0
2013-03-18 10:50:00,206.94,206.96,206.83,206.83,4900.0,176.826,176.843,176.732,176.732,4900.0
2013-03-18 10:55:00,206.84,206.86,206.7,206.7,8300.0,176.7405,176.7576,176.6209,176.6209,8300.0
2013-03-18 11:00:00,206.69,206.88,206.69,206.88,8100.0,176.6123,176.7747,176.6123,176.7747,8100.0
2013-03-18 11:05:00,206.88,207.04,206.82,207.0,14900.0,176.7747,176.9114,176.7234,176.8772,14900.0
2013-03-18 11:10:00,207.03,207.14,207.03,207.05,5400.0,176.9029,176.9968,176.9029,176.9199,5400.0
2013-03-18 11:15:00,207.08,207.1,207.03,207.1,5600.0,176.9456,176.9627,176.9029,176.9627,5600.0
2013-03-18 11:20:00,207.08,207.22,207.06,207.22,13700.0,176.9456,177.0652,176.9285,177.0652,13700.0
2013-03-18 11:25:00,207.23,207.33,207.17,207.2,9800.0,177.0738,177.1592,177.0225,177.0481,9800.0
2013-03-18 11:30:00,207.18,207.22,207.05,207.06,76600.0,177.031,177.0652,176.9199,176.9285,76600.0
2013-03-18 11:35:00,207.1,207.15,207.08,207.14,4100.0,176.9627,177.0054,176.9456,176.9968,4100.0
2013-03-18 11:40:00,207.17,207.17,207.09,207.14,5900.0,177.0225,177.0225,176.9541,176.9968,5900.0
2013-03-18 11:45:00,207.1,207.3,207.1,207.3,12900.0,176.9627,177.1336,176.9627,177.1336,12900.0
2013-03-18 11:50:00,207.32,207.39,207.32,207.38,18700.0,177.1507,177.2105,177.1507,177.2019,18700.0
2013-03-18 11:55:00,207.39,207.48,207.38,207.45,23100.0,177.2105,177.2874,177.2019,177.2617,23100.0
2013-03-18 12:00:00,207.45,207.71,207.45,207.59,33000.0,177.2617,177.4839,177.2617,177.3814,33000.0
2013-03-18 12:05:00,207.6,207.76,207.6,207.64,14800.0,177.3899,177.5266,177.3899,177.4241,14800.0
2013-03-18 12:10:00,207.69,207.74,207.63,207.63,8100.0,177.4668,177.5095,177.4155,177.4155,8100.0
2013-03-18 12:15:00,207.64,207.78,207.61,207.61,21400.0,177.4241,177.5437,177.3985,177.3985,21400.0
2013-03-18 12:20:00,207.59,207.69,207.5,207.66,26700.0,177.3814,177.4668,177.3045,177.4412,26700.0
2013-03-18 12:25:00,207.65,207.76,207.64,207.64,38900.0,177.4326,177.5266,177.4241,177.4241,38900.0
2013-03-18 12:30:00,207.63,207.66,207.57,207.59,18000.0,177.4155,177.4412,177.3643,177.3814,18000.0
2013-03-18 12:35:00,207.62,207.63,207.57,207.6,73800.0,177.407,177.4155,177.3643,177.3899,73800.0
2013-03-18 12:40:00,207.61,207.62,207.49,207.51,17200.0,177.3985,177.407,177.2959,177.313,17200.0
2013-03-18 12:45:00,207.49,207.54,207.46,207.47,5300.0,177.2959,177.3386,177.2703,177.2788,5300.0
2013-03-18 12:50:00,207.46,207.48,207.43,207.48,6700.0,177.2703,177.2874,177.2446,177.2874,6700.0
2013-03-18 12:55:00,207.49,207.6,207.46,207.57,12400.0,177.2959,177.3899,177.2703,177.3643,12400.0
2013-03-18 13:00:00,207.56,207.56,207.49,207.52,6000.0,177.3557,177.3557,177.2959,177.3216,6000.0
2013-03-18 13:05:00,207.51,207.62,207.51,207.6,9500.0,177.313,177.407,177.313,177.3899,9500.0
2013-03-18 13:10:00,207.6,207.69,207.58,207.68,12700.0,177.3899,177.4668,177.3728,177.4583,12700.0
2013-03-18 13:15:00,207.7,207.72,207.6,207.62,8600.0,177.4754,177.4924,177.3899,177.407,8600.0
2013-03-18 13:20:00,207.61,207.62,207.55,207.58,12600.0,177.3985,177.407,177.3472,177.3728,12600.0
2013-03-18 13:25:00,207.57,207.62,207.34,207.34,16200.0,177.3643,177.407,177.1677,177.1677,16200.0
2013-03-18 13:30:00,207.35,207.41,207.3,207.31,15400.0,177.1763,177.2276,177.1336,177.1421,15400.0
2013-03-18 13:35:00,207.25,207.36,207.23,207.32,38300.0,177.0908,177.1848,177.0738,177.1507,38300.0
2013-03-18 13:40:00,207.32,207.4,207.32,207.38,6900.0,177.1507,177.219,177.1507,177.2019,6900.0
2013-03-18 13:45:00,207.4,207.47,207.38,207.43,4300.0,177.219,177.2788,177.2019,177.2446,4300.0
2013-03-18 13:50:00,207.4,207.42,207.28,207.3,12900.0,177.219,177.2361,177.1165,177.1336,12900.0
2013-03-18 13:55:00,207.3,207.4,207.23,207.28,4800.0,177.1336,177.219,177.0738,177.1165,4800.0
2013-03-18 14:00:00,207.26,207.36,207.26,207.36,7400.0,177.0994,177.1848,177.0994,177.1848,7400.0
2013-03-18 14:05:00,207.36,207.43,207.36,207.41,7700.0,177.1848,177.2446,177.1848,177.2276,7700.0
2013-03-18 14:10:00,207.4,207.54,207.39,207.51,12100.0,177.219,177.3386,177.2105,177.313,12100.0
2013-03-18 14:15:00,207.52,207.63,207.52,207.63,19100.0,177.3216,177.4155,177.3216,177.4155,19100.0
2013-03-18 14:20:00,207.59,207.73,207.57,207.72,7100.0,177.3814,177.501,177.3643,177.4924,7100.0
2013-03-18 14:25:00,207.74,207.75,207.65,207.74,8900.0,177.5095,177.5181,177.4326,177.5095,8900.0
2013-03-18 14:30:00,207.72,207.77,207.6,207.63,5500.0,177.4924,177.5352,177.3899,177.4155,5500.0
2013-03-18 14:35:00,207.59,207.68,207.55,207.56,10600.0,177.3814,177.4583,177.3472,177.3557,10600.0
2013-03-18 14:40:00,207.59,207.67,207.56,207.62,15600.0,177.3814,177.4497,177.3557,177.407,15600.0
2013-03-18 14:45:00,207.61,207.62,207.44,207.48,19900.0,177.3985,177.407,177.2532,177.2874,19900.0
2013-03-18 14:50:00,207.43,207.43,207.33,207.38,15400.0,177.2446,177.2446,177.1592,177.2019,15400.0
2013-03-18 14:55:00,207.37,207.37,207.09,207.11,42800.0,177.1934,177.1934,176.9541,176.9712,42800.0
2013-03-18 15:00:00,207.15,207.26,207.13,207.15,9400.0,177.0054,177.0994,176.9883,177.0054,9400.0
2013-03-18 15:05:00,207.2,207.35,207.2,207.3,19400.0,177.0481,177.1763,177.0481,177.1336,19400.0
2013-03-18 15:10:00,207.33,207.44,207.33,207.43,9200.0,177.1592,177.2532,177.1592,177.2446,9200.0
2013-03-18 15:15:00,207.38,207.42,207.01,207.13,27700.0,177.2019,177.2361,176.8858,176.9883,27700.0
2013-03-18 15:20:00,207.15,207.19,207.0,207.15,20700.0,177.0054,177.0396,176.8772,177.0054,20700.0
2013-03-18 15:25:00,207.14,207.14,206.83,206.96,29100.0,176.9968,176.9968,176.732,176.843,29100.0
2013-03-18 15:30:00,206.93,206.93,206.78,206.86,13600.0,176.8174,176.8174,176.6892,176.7576,13600.0
2013-03-18 15:35:00,206.83,206.83,206.64,206.78,16700.0,176.732,176.732,176.5696,176.6892,16700.0
2013-03-18 15:40:00,206.72,206.72,206.44,206.53,158300.0,176.638,176.638,176.3987,176.4756,158300.0
2013-03-18 15:45:00,206.54,206.73,206.53,206.58,177900.0,176.4842,176.6465,176.4756,176.5183,177900.0
2013-03-18 15:50:00,206.59,206.72,206.54,206.58,151000.0,176.5269,176.638,176.4842,176.5183,151000.0
2013-03-18 15:55:00,206.58,206.86,206.58,206.78,105500.0,176.5183,176.7576,176.5183,176.6892,105500.0
2013-03-19 09:30:00,207.32,207.59,207.32,207.43,60300.0,177.1507,177.3814,177.1507,177.2446,60300.0
2013-03-19 09:35:00,207.39,207.41,207.12,207.12,86800.0,177.2105,177.2276,176.9798,176.9798,86800.0
2013-03-19 09:40:00,207.12,207.19,207.1,207.18,30400.0,176.9798,177.0396,176.9627,177.031,30400.0
2013-03-19 09:45:00,207.19,207.33,207.15,207.31,18800.0,177.0396,177.1592,177.0054,177.1421,18800.0
2013-03-19 09:50:00,207.3,207.52,207.3,207.48,12000.0,177.1336,177.3216,177.1336,177.2874,12000.0
2013-03-19 09:55:00,207.4,207.47,207.3,207.41,10400.0,177.219,177.2788,177.1336,177.2276,10400.0
2013-03-19 10:00:00,207.53,207.67,207.45,207.51,21300.0,177.3301,177.4497,177.2617,177.313,21300.0
2013-03-19 10:05:00,207.5,207.5,207.3,207.4,61200.0,177.3045,177.3045,177.1336,177.219,61200.0
2013-03-19 10:10:00,207.4,207.4,207.33,207.38,3700.0,177.219,177.219,177.1592,177.2019,3700.0
2013-03-19 10:15:00,207.34,207.4,207.34,207.35,7200.0,177.1677,177.219,177.1677,177.1763,7200.0
2013-03-19 10:20:00,207.37,207.43,207.01,207.04,17300.0,177.1934,177.2446,176.8858,176.9114,17300.0
2013-03-19 10:25:00,207.0,207.0,206.82,206.85,20800.0,176.8772,176.8772,176.7234,176.749,20800.0
2013-03-19 10:30:00,206.85,206.86,206.65,206.69,12900.0,176.749,176.7576,176.5782,176.6123,12900.0
2013-03-19 10:35:00,206.67,206.84,206.63,206.81,19800.0,176.5952,176.7405,176.5611,176.7149,19800.0
2013-03-19 10:40:00,206.81,206.92,206.79,206.92,9900.0,176.7149,176.8089,176.6978,176.8089,9900.0
2013-03-19 10:45:00,206.93,206.96,206.59,206.59,16900.0,176.8174,176.843,176.5269,176.5269,16900.0
2013-03-19 10:50:00,206.64,206.72,206.62,206.65,24000.0,176.5696,176.638,176.5525,176.5782,24000.0
2013-03-19 10:55:00,206.67,206.77,206.6,206.73,11600.0,176.5952,176.6807,176.5354,176.6465,11600.0
2013-03-19 11:00:00,206.79,206.79,206.56,206.7,14500.0,176.6978,176.6978,176.5013,176.6209,14500.0
2013-03-19 11:05:00,206.69,206.84,206.69,206.76,8000.0,176.6123,176.7405,176.6123,176.6721,8000.0
2013-03-19 11:10:00,206.8,206.97,206.8,206.96,11600.0,176.7063,176.8516,176.7063,176.843,11600.0
2013-03-19 11:15:00,207.02,207.17,207.01,207.15,17200.0,176.8943,177.0225,176.8858,177.0054,17200.0
2013-03-19 11:20:00,207.14,207.17,207.11,207.14,7300.0,176.9968,177.0225,176.9712,176.9968,7300.0
2013-03-19 11:25:00,207.13,207.17,207.09,207.13,12600.0,176.9883,177.0225,176.9541,176.9883,12600.0
2013-03-19 11:30:00,207.23,207.36,207.14,207.24,33500.0,177.0738,177.1848,176.9968,177.0823,33500.0
2013-03-19 11:35:00,207.21,207.25,207.01,207.01,8000.0,177.0567,177.0908,176.8858,176.8858,8000.0
2013-03-19 11:40:00,207.0,207.05,206.94,206.99,21300.0,176.8772,176.9199,176.826,176.8687,21300.0
2013-03-19 11:45:00,206.98,207.01,206.47,206.47,20800.0,176.8601,176.8858,176.4243,176.4243,20800.0
2013-03-19 11:50:00,206.41,206.48,206.08,206.25,33400.0,176.3731,176.4329,176.0911,176.2364,33400.0
2013-03-19 11:55:00,206.22,206.22,205.7,205.86,65400.0,176.2107,176.2107,175.7664,175.9031,65400.0
2013-03-19 12:00:00,205.84,206.04,205.84,206.03,19400.0,175.886,176.0569,175.886,176.0484,19400.0
2013-03-19 12:05:00,206.05,206.08,205.85,205.88,17000.0,176.0655,176.0911,175.8946,175.9202,17000.0
2013-03-19 12:10:00,205.88,205.88,205.55,205.63,50400.0,175.9202,175.9202,175.6382,175.7066,50400.0
2013-03-19 12:15:00,205.64,205.72,205.46,205.68,33100.0,175.7151,175.7835,175.5613,175.7493,33100.0
2013-03-19 12:20:00,205.78,206.18,205.78,206.12,9200.0,175.8348,176.1765,175.8348,176.1253,9200.0
2013-03-19 12:25:00,206.09,206.32,206.03,206.32,19400.0,176.0996,176.2962,176.0484,176.2962,19400.0
2013-03-19 12:30:00,206.25,206.25,205.94,206.02,10400.0,176.2364,176.2364,175.9715,176.0398,10400.0
2013-03-19 12:35:00,206.04,206.13,206.04,206.1,10700.0,176.0569,176.1338,176.0569,176.1082,10700.0
2013-03-19 12:40:00,206.14,206.29,206.12,206.17,6400.0,176.1424,176.2705,176.1253,176.168,6400.0
2013-03-19 12:45:00,206.19,206.2,205.98,205.98,2400.0,176.1851,176.1936,176.0057,176.0057,2400.0
2013-03-19 12:50:00,206.0,206.0,205.82,205.82,19300.0,176.0227,176.0227,175.8689,175.8689,19300.0
2013-03-19 12:55:00,205.81,205.82,205.67,205.71,21300.0,175.8604,175.8689,175.7408,175.7749,21300.0
2013-03-19 13:00:00,205.69,205.72,205.62,205.62,15700.0,175.7579,175.7835,175.698,175.698,15700.0
2013-03-19 13:05:00,205.62,205.8,205.6,205.67,22500.0,175.698,175.8518,175.681,175.7408,22500.0
2013-03-19 13:10:00,205.64,205.7,205.46,205.5,71200.0,175.7151,175.7664,175.5613,175.5955,71200.0
2013-03-19 13:15:00,205.52,205.52,205.11,205.11,52900.0,175.6126,175.6126,175.2623,175.2623,52900.0
2013-03-19 13:20:00,205.12,205.14,204.96,205.03,44700.0,175.2708,175.2879,175.1341,175.1939,44700.0
2013-03-19 13:25:00,205.01,205.14,204.94,205.08,16500.0,175.1768,175.2879,175.117,175.2366,16500.0
2013-03-19 13:30:00,205.03,205.26,204.87,205.2,30400.0,175.1939,175.3904,175.0572,175.3392,30400.0
2013-03-19 13:35:00,205.2,205.2,204.67,204.86,28100.0,175.3392,175.3392,174.8863,175.0486,28100.0
2013-03-19 13:40:00,204.84,205.01,204.77,205.01,11000.0,175.0315,175.1768,174.9717,175.1768,11000.0
2013-03-19 13:45:00,205.05,205.08,205.01,205.08,2000.0,175.211,175.2366,175.1768,175.2366,2000.0
2013-03-19 13:50:00,205.08,205.21,205.08,205.09,4900.0,175.2366,175.3477,175.2366,175.2452,4900.0
2013-03-19 13:55:00,205.1,205.38,205.1,205.33,12000.0,175.2537,175.493,175.2537,175.4502,12000.0
2013-03-19 14:00:00,205.36,205.53,205.36,205.45,7400.0,175.4759,175.6211,175.4759,175.5528,7400.0
2013-03-19 14:05:00,205.45,205.8,205.45,205.75,15000.0,175.5528,175.8518,175.5528,175.8091,15000.0
2013-03-19 14:10:00,205.75,205.78,205.57,205.57,12200.0,175.8091,175.8348,175.6553,175.6553,12200.0
2013-03-19 14:15:00,205.57,205.6,205.24,205.36,26100.0,175.6553,175.681,175.3733,175.4759,26100.0
2013-03-19 14:20:00,205.27,205.64,205.27,205.64,16400.0,175.399,175.7151,175.399,175.7151,16400.0
2013-03-19 14:25:00,205.71,205.75,205.48,205.58,14700.0,175.7749,175.8091,175.5784,175.6639,14700.0
2013-03-19 14:30:00,205.62,206.06,205.6,205.98,17900.0,175.698,176.074,175.681,176.0057,17900.0
2013-03-19 14:35:00,205.86,205.91,205.75,205.88,32000.0,175.9031,175.9458,175.8091,175.9202,32000.0
2013-03-19 14:40:00,205.91,205.92,205.66,205.76,19000.0,175.9458,175.9544,175.7322,175.8177,19000.0
2013-03-19 14:45:00,205.78,205.81,205.69,205.69,8500.0,175.8348,175.8604,175.7579,175.7579,8500.0
2013-03-19 14:50:00,205.67,205.72,205.57,205.67,14600.0,175.7408,175.7835,175.6553,175.7408,14600.0
2013-03-19 14:55:00,205.66,205.7,205.61,205.67,4700.0,175.7322,175.7664,175.6895,175.7408,4700.0
2013-03-19 15:00:00,205.68,205.86,205.66,205.69,8100.0,175.7493,175.9031,175.7322,175.7579,8100.0
2013-03-19 15:05:00,205.64,205.65,205.44,205.56,25500.0,175.7151,175.7237,175.5442,175.6468,25500.0
2013-03-19 15:10:00,205.57,206.22,205.54,206.17,56900.0,175.6553,176.2107,175.6297,176.168,56900.0
2013-03-19 15:15:00,206.17,206.4,205.97,206.0,54400.0,176.168,176.3645,175.9971,176.0227,54400.0
2013-03-19 15:20:00,205.97,205.99,205.7,205.84,12800.0,175.9971,176.0142,175.7664,175.886,12800.0
2013-03-19 15:25:00,205.85,205.97,205.71,205.81,9900.0,175.8946,175.9971,175.7749,175.8604,9900.0
2013-03-19 15:30:00,205.83,205.88,205.62,205.77,22600.0,175.8775,175.9202,175.698,175.8262,22600.0
2013-03-19 15:35:00,205.79,206.0,205.71,205.94,8900.0,175.8433,176.0227,175.7749,175.9715,8900.0
2013-03-19 15:40:00,205.96,206.02,205.76,205.86,18800.0,175.9886,176.0398,175.8177,175.9031,18800.0
2013-03-19 15:45:00,205.89,206.03,205.77,205.9,54900.0,175.9287,176.0484,175.8262,175.9373,54900.0
2013-03-19 15:50:00,205.9,206.25,205.9,206.21,84800.0,175.9373,176.2364,175.9373,176.2022,84800.0
2013-03-19 15:55:00,206.23,206.41,206.11,206.39,273800.0,176.2193,176.3731,176.1167,176.356,273800.0
2013-03-20 09:30:00,207.6,207.7,207.38,207.4,53100.0,177.3899,177.4754,177.2019,177.219,53100.0
2013-03-20 09:35:00,207.36,207.81,207.34,207.77,31600.0,177.1848,177.5694,177.1677,177.5352,31600.0
2013-03-20 09:40:00,207.78,207.84,207.47,207.53,27100.0,177.5437,177.595,177.2788,177.3301,27100.0
2013-03-20 09:45:00,207.56,207.63,207.16,207.18,31600.0,177.3557,177.4155,177.0139,177.031,31600.0
2013-03-20 09:50:00,207.14,207.25,207.14,207.25,48400.0,176.9968,177.0908,176.9968,177.0908,48400.0
2013-03-20 09:55:00,207.3,207.45,207.14,207.2,21700.0,177.1336,177.2617,176.9968,177.0481,21700.0
2013-03-20 10:00:00,207.2,207.35,207.08,207.33,14300.0,177.0481,177.1763,176.9456,177.1592,14300.0
2013-03-20 10:05:00,207.27,207.29,207.07,207.16,21200.0,177.1079,177.125,176.937,177.0139,21200.0
2013-03-20 10:10:00,207.17,207.49,207.13,207.38,11900.0,177.0225,177.2959,176.9883,177.2019,11900.0
2013-03-20 10:15:00,207.36,207.4,207.21,207.29,8800.0,177.1848,177.219,177.0567,177.125,8800.0
2013-03-20 10:20:00,207.29,207.34,207.2,207.24,2500.0,177.125,177.1677,177.0481,177.0823,2500.0
2013-03-20 10:25:00,207.23,207.4,207.2,207.39,6400.0,177.0738,177.219,177.0481,177.2105,6400.0
2013-03-20 10:30:00,207.42,207.52,207.39,207.41,40800.0,177.2361,177.3216,177.2105,177.2276,40800.0
2013-03-20 10:35:00,207.41,207.44,207.18,207.26,42500.0,177.2276,177.2532,177.031,177.0994,42500.0
2013-03-20 10:40:00,207.24,207.44,207.17,207.4,28900.0,177.0823,177.2532,177.0225,177.219,28900.0
2013-03-20 10:45:00,207.41,207.6,207.39,207.56,127100.0,177.2276,177.3899,177.2105,177.3557,127100.0
2013-03-20 10:50:00,207.52,207.52,207.41,207.51,27100.0,177.3216,177.3216,177.2276,177.313,27100.0
2013-03-20 10:55:00,207.54,207.65,207.5,207.62,27400.0,177.3386,177.4326,177.3045,177.407,27400.0
2013-03-20 11:00:00,207.65,207.67,207.6,207.62,18300.0,177.4326,177.4497,177.3899,177.407,18300.0
2013-03-20 11:05:00,207.63,207.67,207.6,207.61,9700.0,177.4155,177.4497,177.3899,177.3985,9700.0
2013-03-20 11:10:00,207.61,207.67,207.58,207.62,3000.0,177.3985,177.4497,177.3728,177.407,3000.0
2013-03-20 11:15:00,207.65,207.68,207.45,207.45,9200.0,177.4326,177.4583,177.2617,177.2617,9200.0
2013-03-20 11:20:00,207.42,207.52,207.42,207.48,8600.0,177.2361,177.3216,177.2361,177.2874,8600.0
2013-03-20 11:25:00,207.53,207.53,207.48,207.5,5000.0,177.3301,177.3301,177.2874,177.3045,5000.0
2013-03-20 11:30:00,207.52,207.52,207.43,207.43,8300.0,177.3216,177.3216,177.2446,177.2446,8300.0
2013-03-20 11:35:00,207.43,207.5,207.43,207.46,9400.0,177.2446,177.3045,177.2446,177.2703,9400.0
2013-03-20 11:40:00,207.48,207.48,207.24,207.26,5900.0,177.2874,177.2874,177.0823,177.0994,5900.0
2013-03-20 11:45:00,207.27,207.3,207.24,207.3,5200.0,177.1079,177.1336,177.0823,177.1336,5200.0
2013-03-20 11:50:00,207.26,207.33,207.26,207.33,35200.0,177.0994,177.1592,177.0994,177.1592,35200.0
2013-03-20 11:55:00,207.32,207.32,207.14,207.14,5400.0,177.1507,177.1507,176.9968,176.9968,5400.0
2013-03-20 12:00:00,207.17,207.25,207.17,207.25,1600.0,177.0225,177.0908,177.0225,177.0908,1600.0
2013-03-20 12:05:00,207.17,207.29,207.16,207.29,3500.0,177.0225,177.125,177.0139,177.125,3500.0
2013-03-20 12:10:00,207.29,207.34,207.29,207.33,2900.0,177.125,177.1677,177.125,177.1592,2900.0
2013-03-20 12:15:00,207.31,207.31,207.17,207.17,2500.0,177.1421,177.1421,177.0225,177.0225,2500.0
2013-03-20 12:20:00,207.21,207.26,207.2,207.26,1800.0,177.0567,177.0994,177.0481,177.0994,1800.0
2013-03-20 12:25:00,207.26,207.39,207.24,207.39,4200.0,177.0994,177.2105,177.0823,177.2105,4200.0
2013-03-20 12:30:00,207.37,207.37,207.31,207.31,1200.0,177.1934,177.1934,177.1421,177.1421,1200.0
2013-03-20 12:35:00,207.28,207.33,207.26,207.3,4000.0,177.1165,177.1592,177.0994,177.1336,4000.0
2013-03-20 12:40:00,207.38,207.42,207.36,207.42,2200.0,177.2019,177.2361,177.1848,177.2361,2200.0
2013-03-20 12:45:00,207.42,207.5,207.42,207.46,15000.0,177.2361,177.3045,177.2361,177.2703,15000.0
2013-03-20 12:50:00,207.45,207.46,207.35,207.37,13500.0,177.2617,177.2703,177.1763,177.1934,13500.0
2013-03-20 12:55:00,207.35,207.47,207.32,207.44,1800.0,177.1763,177.2788,177.1507,177.2532,1800.0
2013-03-20 13:00:00,207.39,207.44,207.39,207.44,4900.0,177.2105,177.2532,177.2105,177.2532,4900.0
2013-03-20 13:05:00,207.39,207.41,207.39,207.41,3500.0,177.2105,177.2276,177.2105,177.2276,3500.0
2013-03-20 13:10:00,207.42,207.44,207.42,207.43,800.0,177.2361,177.2532,177.2361,177.2446,800.0
2013-03-20 13:15:00,207.42,207.45,207.41,207.43,15800.0,177.2361,177.2617,177.2276,177.2446,15800.0
2013-03-20 13:20:00,207.43,207.65,207.43,207.64,9700.0,177.2446,177.4326,177.2446,177.4241,9700.0
2013-03-20 13:25:00,207.65,207.65,207.58,207.58,7200.0,177.4326,177.4326,177.3728,177.3728,7200.0
2013-03-20 13:30:00,207.59,207.7,207.51,207.64,2451100.0,177.3814,177.4754,177.313,177.4241,2451100.0
2013-03-20 13:35:00,207.6,207.63,207.58,207.61,8900.0,177.3899,177.4155,177.3728,177.3985,8900.0
2013-03-20 13:40:00,207.63,207.69,207.63,207.67,48300.0,177.4155,177.4668,177.4155,177.4497,48300.0
2013-03-20 13:45:00,207.67,207.68,207.64,207.65,43400.0,177.4497,177.4583,177.4241,177.4326,43400.0
2013-03-20 13:50:00,207.65,207.66,207.57,207.64,41500.0,177.4326,177.4412,177.3643,177.4241,41500.0
2013-03-20 13:55:00,207.65,207.65,207.51,207.53,26000.0,177.4326,177.4326,177.313,177.3301,26000.0
2013-03-20 14:00:00,207.44,207.72,207.44,207.63,93200.0,177.2532,177.4924,177.2532,177.4155,93200.0
2013-03-20 14:05:00,207.66,208.25,207.66,207.73,84100.0,177.4412,177.9453,177.4412,177.501,84100.0
2013-03-20 14:10:00,207.77,207.9,207.74,207.88,13700.0,177.5352,177.6463,177.5095,177.6292,13700.0
2013-03-20 14:15:00,207.91,208.07,207.89,207.9,37200.0,177.6548,177.7915,177.6377,177.6463,37200.0
2013-03-20 14:20:00,207.9,208.34,207.85,208.31,91800.0,177.6463,178.0222,177.6035,177.9966,91800.0
2013-03-20 14:25:00,208.29,208.36,208.11,208.21,34300.0,177.9795,178.0393,177.8257,177.9111,34300.0
2013-03-20 14:30:00,208.22,208.32,208.15,208.16,95300.0,177.9197,178.0051,177.8599,177.8684,95300.0
2013-03-20 14:35:00,208.16,208.3,208.1,208.3,34100.0,177.8684,177.988,177.8171,177.988,34100.0
2013-03-20 14:40:00,208.3,208.36,208.26,208.32,78500.0,177.988,178.0393,177.9539,178.0051,78500.0
2013-03-20 14:45:00,208.33,208.48,208.3,208.34,126900.0,178.0137,178.1419,177.988,178.0222,126900.0
2013-03-20 14:50:00,208.3,208.4,208.3,208.32,37800.0,177.988,178.0735,177.988,178.0051,37800.0
2013-03-20 14:55:00,208.32,208.32,208.2,208.22,25700.0,178.0051,178.0051,177.9026,177.9197,25700.0
2013-03-20 15:00:00,208.21,208.21,208.05,208.13,28300.0,177.9111,177.9111,177.7744,177.8428,28300.0
2013-03-20 15:05:00,208.14,208.3,208.14,208.28,8000.0,177.8513,177.988,177.8513,177.971,8000.0
2013-03-20 15:10:00,208.29,208.39,208.28,208.34,13500.0,177.9795,178.0649,177.971,178.0222,13500.0
2013-03-20 15:15:00,208.35,208.38,208.27,208.38,10000.0,178.0308,178.0564,177.9624,178.0564,10000.0
2013-03-20 15:20:00,208.38,208.38,208.23,208.23,28200.0,178.0564,178.0564,177.9282,177.9282,28200.0
2013-03-20 15:25:00,208.26,208.27,208.15,208.23,15900.0,177.9539,177.9624,177.8599,177.9282,15900.0
2013-03-20 15:30:00,208.22,208.22,208.1,208.19,20200.0,177.9197,177.9197,177.8171,177.8941,20200.0
2013-03-20 15:35:00,208.18,208.32,208.17,208.3,19400.0,177.8855,178.0051,177.877,177.988,19400.0
2013-03-20 15:40:00,208.32,208.57,208.32,208.56,28800.0,178.0051,178.2188,178.0051,178.2102,28800.0
2013-03-20 15:45:00,208.56,208.61,208.49,208.6,47400.0,178.2102,178.2529,178.1504,178.2444,47400.0
2013-03-20 15:50:00,208.6,208.61,208.15,208.23,245000.0,178.2444,178.2529,177.8599,177.9282,245000.0
2013-03-20 15:55:00,208.24,208.42,208.14,208.33,115800.0,177.9368,178.0906,177.8513,178.0137,115800.0
2013-03-21 09:30:00,206.86,207.55,206.82,207.54,55700.0,176.7576,177.3472,176.7234,177.3386,55700.0
2013-03-21 09:35:00,207.54,207.73,207.5,207.68,28300.0,177.3386,177.501,177.3045,177.4583,28300.0
2013-03-21 09:40:00,207.7,207.77,207.56,207.77,17300.0,177.4754,177.5352,177.3557,177.5352,17300.0
2013-03-21 09:45:00,207.76,207.87,207.58,207.85,66900.0,177.5266,177.6206,177.3728,177.6035,66900.0
2013-03-21 09:50:00,207.88,208.08,207.86,208.05,161200.0,177.6292,177.8001,177.6121,177.7744,161200.0
2013-03-21 09:55:00,208.04,208.19,208.0,208.12,17400.0,177.7659,177.8941,177.7317,177.8342,17400.0
2013-03-21 10:00:00,208.22,208.23,207.92,207.93,22100.0,177.9197,177.9282,177.6633,177.6719,22100.0
2013-03-21 10:05:00,207.95,207.95,207.71,207.88,25100.0,177.689,177.689,177.4839,177.6292,25100.0
2013-03-21 10:10:00,207.85,207.88,207.6,207.64,8700.0,177.6035,177.6292,177.3899,177.4241,8700.0
2013-03-21 10:15:00,207.63,207.63,207.3,207.32,18500.0,177.4155,177.4155,177.1336,177.1507,18500.0
2013-03-21 10:20:00,207.29,207.39,207.24,207.39,7600.0,177.125,177.2105,177.0823,177.2105,7600.0
2013-03-21 10:25:00,207.3,207.48,207.26,207.45,13400.0,177.1336,177.2874,177.0994,177.2617,13400.0
2013-03-21 10:30:00,207.47,207.48,207.35,207.47,5600.0,177.2788,177.2874,177.1763,177.2788,5600.0
2013-03-21 10:35:00,207.47,207.54,207.21,207.22,3900.0,177.2788,177.3386,177.0567,177.0652,3900.0
2013-03-21 10:40:00,207.29,207.56,207.26,207.38,15400.0,177.125,177.3557,177.0994,177.2019,15400.0
2013-03-21 10:45:00,207.4,207.53,207.33,207.33,30900.0,177.219,177.3301,177.1592,177.1592,30900.0
2013-03-21 10:50:00,207.34,207.34,207.19,207.3,29300.0,177.1677,177.1677,177.0396,177.1336,29300.0
2013-03-21 10:55:00,207.28,207.39,207.24,207.38,28900.0,177.1165,177.2105,177.0823,177.2019,28900.0
2013-03-21 11:00:00,207.38,207.39,207.09,207.16,35800.0,177.2019,177.2105,176.9541,177.0139,35800.0
2013-03-21 11:05:00,207.15,207.35,207.14,207.28,25500.0,177.0054,177.1763,176.9968,177.1165,25500.0
2013-03-21 11:10:00,207.28,207.33,207.11,207.15,9200.0,177.1165,177.1592,176.9712,177.0054,9200.0
2013-03-21 11:15:00,207.15,207.42,207.15,207.42,44200.0,177.0054,177.2361,177.0054,177.2361,44200.0
2013-03-21 11:20:00,207.42,207.55,207.38,207.52,34900.0,177.2361,177.3472,177.2019,177.3216,34900.0
2013-03-21 11:25:00,207.56,207.59,207.43,207.49,11500.0,177.3557,177.3814,177.2446,177.2959,11500.0
2013-03-21 11:30:00,207.5,207.62,207.5,207.54,8700.0,177.3045,177.407,177.3045,177.3386,8700.0
2013-03-21 11:35:00,207.49,207.66,207.49,207.62,9500.0,177.2959,177.4412,177.2959,177.407,9500.0
2013-03-21 11:40:00,207.64,207.78,207.63,207.78,5800.0,177.4241,177.5437,177.4155,177.5437,5800.0
2013-03-21 11:45:00,207.78,207.8,207.73,207.76,18800.0,177.5437,177.5608,177.501,177.5266,18800.0
2013-03-21 11:50:00,207.75,207.84,207.65,207.65,21400.0,177.5181,177.595,177.4326,177.4326,21400.0
2013-03-21 11:55:00,207.65,207.75,207.64,207.64,7500.0,177.4326,177.5181,177.4241,177.4241,7500.0
2013-03-21 12:00:00,207.62,207.7,207.6,207.7,9300.0,177.407,177.4754,177.3899,177.4754,9300.0
2013-03-21 12:05:00,207.7,207.7,207.58,207.58,5100.0,177.4754,177.4754,177.3728,177.3728,5100.0
2013-03-21 12:10:00,207.56,207.6,207.55,207.6,1800.0,177.3557,177.3899,177.3472,177.3899,1800.0
2013-03-21 12:15:00,207.62,207.64,207.54,207.54,8700.0,177.407,177.4241,177.3386,177.3386,8700.0
2013-03-21 12:20:00,207.52,207.65,207.51,207.64,10200.0,177.3216,177.4326,177.313,177.4241,10200.0
2013-03-21 12:25:00,207.63,207.66,207.42,207.48,10000.0,177.4155,177.4412,177.2361,177.2874,10000.0
2013-03-21 12:30:00,207.48,207.51,207.35,207.39,16600.0,177.2874,177.313,177.1763,177.2105,16600.0
2013-03-21 12:35:00,207.39,207.47,207.33,207.41,59400.0,177.2105,177.2788,177.1592,177.2276,59400.0
2013-03-21 12:40:00,207.44,207.49,207.39,207.41,45000.0,177.2532,177.2959,177.2105,177.2276,45000.0
2013-03-21 12:45:00,207.4,207.44,207.33,207.39,10700.0,177.219,177.2532,177.1592,177.2105,10700.0
2013-03-21 12:50:00,207.4,207.49,207.4,207.41,9300.0,177.219,177.2959,177.219,177.2276,9300.0
2013-03-21 12:55:00,207.42,207.49,207.39,207.41,17100.0,177.2361,177.2959,177.2105,177.2276,17100.0
2013-03-21 13:00:00,207.38,207.39,207.29,207.35,9700.0,177.2019,177.2105,177.125,177.1763,9700.0
2013-03-21 13:05:00,207.36,207.43,207.33,207.33,4300.0,177.1848,177.2446,177.1592,177.1592,4300.0
2013-03-21 13:10:00,207.33,207.36,207.18,207.19,18900.0,177.1592,177.1848,177.031,177.0396,18900.0
2013-03-21 13:15:00,207.18,207.18,206.92,206.96,6500.0,177.031,177.031,176.8089,176.843,6500.0
2013-03-21 13:20:00,206.93,207.07,206.84,206.85,14500.0,176.8174,176.937,176.7405,176.749,14500.0
2013-03-21 13:25:00,206.82,206.94,206.78,206.85,13100.0,176.7234,176.826,176.6892,176.749,13100.0
2013-03-21 13:30:00,206.87,206.87,206.22,206.6,38900.0,176.7661,176.7661,176.2107,176.5354,38900.0
2013-03-21 13:35:00,206.58,206.69,206.55,206.66,20800.0,176.5183,176.6123,176.4927,176.5867,20800.0
2013-03-21 13:40:00,206.67,206.72,206.47,206.47,42000.0,176.5952,176.638,176.4243,176.4243,42000.0
2013-03-21 13:45:00,206.47,206.69,206.39,206.6,42400.0,176.4243,176.6123,176.356,176.5354,42400.0
2013-03-21 13:50:00,206.64,206.67,206.58,206.6,13300.0,176.5696,176.5952,176.5183,176.5354,13300.0
2013-03-21 13:55:00,206.64,206.67,206.55,206.62,29800.0,176.5696,176.5952,176.4927,176.5525,29800.0
2013-03-21 14:00:00,206.57,206.57,206.22,206.25,52100.0,176.5098,176.5098,176.2107,176.2364,52100.0
2013-03-21 14:05:00,206.26,206.29,205.97,206.29,17600.0,176.2449,176.2705,175.9971,176.2705,17600.0
2013-03-21 14:10:00,206.31,206.77,206.23,206.62,32400.0,176.2876,176.6807,176.2193,176.5525,32400.0
2013-03-21 14:15:00,206.63,206.79,206.54,206.7,90100.0,176.5611,176.6978,176.4842,176.6209,90100.0
2013-03-21 14:20:00,206.68,206.75,206.58,206.75,7200.0,176.6038,176.6636,176.5183,176.6636,7200.0
2013-03-21 14:25:00,206.81,206.93,206.74,206.77,16700.0,176.7149,176.8174,176.6551,176.6807,16700.0
2013-03-21 14:30:00,206.83,206.86,206.74,206.77,11000.0,176.732,176.7576,176.6551,176.6807,11000.0
2013-03-21 14:35:00,206.73,206.88,206.69,206.73,5700.0,176.6465,176.7747,176.6123,176.6465,5700.0
2013-03-21 14:40:00,206.76,206.95,206.76,206.94,11100.0,176.6721,176.8345,176.6721,176.826,11100.0
2013-03-21 14:45:00,206.95,207.06,206.88,206.95,4900.0,176.8345,176.9285,176.7747,176.8345,4900.0
2013-03-21 14:50:00,206.94,206.96,206.83,206.86,7400.0,176.826,176.843,176.732,176.7576,7400.0
2013-03-21 14:55:00,206.88,206.96,206.87,206.89,8000.0,176.7747,176.843,176.7661,176.7832,8000.0
2013-03-21 15:00:00,206.9,207.14,206.89,207.02,9500.0,176.7918,176.9968,176.7832,176.8943,9500.0
2013-03-21 15:05:00,207.02,207.02,206.84,206.93,7100.0,176.8943,176.8943,176.7405,176.8174,7100.0
2013-03-21 15:10:00,206.95,207.0,206.91,206.91,7800.0,176.8345,176.8772,176.8003,176.8003,7800.0
2013-03-21 15:15:00,206.85,206.85,206.63,206.67,11100.0,176.749,176.749,176.5611,176.5952,11100.0
2013-03-21 15:20:00,206.63,206.78,206.62,206.78,3000.0,176.5611,176.6892,176.5525,176.6892,3000.0
2013-03-21 15:25:00,206.82,206.95,206.8,206.94,9900.0,176.7234,176.8345,176.7063,176.826,9900.0
2013-03-21 15:30:00,206.96,206.98,206.82,206.92,28100.0,176.843,176.8601,176.7234,176.8089,28100.0
2013-03-21 15:35:00,206.91,206.95,206.83,206.87,11700.0,176.8003,176.8345,176.732,176.7661,11700.0
2013-03-21 15:40:00,206.86,206.87,206.72,206.77,12200.0,176.7576,176.7661,176.638,176.6807,12200.0
2013-03-21 15:45:00,206.74,206.79,206.57,206.71,35500.0,176.6551,176.6978,176.5098,176.6294,35500.0
2013-03-21 15:50:00,206.73,206.81,206.62,206.63,41100.0,176.6465,176.7149,176.5525,176.5611,41100.0
2013-03-21 15:55:00,206.63,206.67,206.48,206.58,134700.0,176.5611,176.5952,176.4329,176.5183,134700.0
2013-03-22 09:30:00,207.38,207.6,207.15,207.4,52000.0,177.2019,177.3899,177.0054,177.219,52000.0
2013-03-22 09:35:00,207.39,207.53,207.34,207.51,26300.0,177.2105,177.3301,177.1677,177.313,26300.0
2013-03-22 09:40:00,207.51,207.51,207.17,207.22,8600.0,177.313,177.313,177.0225,177.0652,8600.0
2013-03-22 09:45:00,207.27,207.28,206.92,206.92,12000.0,177.1079,177.1165,176.8089,176.8089,12000.0
2013-03-22 09:50:00,206.95,207.26,206.89,207.26,9800.0,176.8345,177.0994,176.7832,177.0994,9800.0
2013-03-22 09:55:00,207.26,207.26,207.02,207.2,11000.0,177.0994,177.0994,176.8943,177.0481,11000.0
2013-03-22 10:00:00,207.19,207.41,207.14,207.24,11500.0,177.0396,177.2276,176.9968,177.0823,11500.0
2013-03-22 10:05:00,207.22,207.41,207.21,207.41,7600.0,177.0652,177.2276,177.0567,177.2276,7600.0
2013-03-22 10:10:00,207.38,207.45,207.34,207.44,6400.0,177.2019,177.2617,177.1677,177.2532,6400.0
2013-03-22 10:15:00,207.46,207.46,207.33,207.37,11800.0,177.2703,177.2703,177.1592,177.1934,11800.0
2013-03-22 10:20:00,207.42,207.46,207.33,207.33,12600.0,177.2361,177.2703,177.1592,177.1592,12600.0
2013-03-22 10:25:00,207.35,207.44,207.29,207.42,25100.0,177.1763,177.2532,177.125,177.2361,25100.0
2013-03-22 10:30:00,207.4,207.43,207.34,207.39,24900.0,177.219,177.2446,177.1677,177.2105,24900.0
2013-03-22 10:35:00,207.4,207.43,207.34,207.34,13700.0,177.219,177.2446,177.1677,177.1677,13700.0
2013-03-22 10:40:00,207.35,207.35,207.23,207.26,8000.0,177.1763,177.1763,177.0738,177.0994,8000.0
2013-03-22 10:45:00,207.3,207.44,207.05,207.09,28200.0,177.1336,177.2532,176.9199,176.9541,28200.0
2013-03-22 10:50:00,207.1,207.22,207.03,207.2,15400.0,176.9627,177.0652,176.9029,177.0481,15400.0
2013-03-22 10:55:00,207.2,207.28,207.19,207.28,5500.0,177.0481,177.1165,177.0396,177.1165,5500.0
2013-03-22 11:00:00,207.27,207.43,207.27,207.35,5900.0,177.1079,177.2446,177.1079,177.1763,5900.0
2013-03-22 11:05:00,207.38,207.38,207.22,207.25,7100.0,177.2019,177.2019,177.0652,177.0908,7100.0
2013-03-22 11:10:00,207.26,207.29,207.13,207.18,20800.0,177.0994,177.125,176.9883,177.031,20800.0
2013-03-22 11:15:00,207.23,207.36,207.22,207.27,10100.0,177.0738,177.1848,177.0652,177.1079,10100.0
2013-03-22 11:20:00,207.25,207.34,207.24,207.29,6000.0,177.0908,177.1677,177.0823,177.125,6000.0
2013-03-22 11:25:00,207.29,207.42,207.23,207.35,36600.0,177.125,177.2361,177.0738,177.1763,36600.0
2013-03-22 11:30:00,207.35,207.39,207.24,207.26,18700.0,177.1763,177.2105,177.0823,177.0994,18700.0
2013-03-22 11:35:00,207.25,207.25,207.06,207.09,11600.0,177.0908,177.0908,176.9285,176.9541,11600.0
2013-03-22 11:40:00,207.1,207.1,206.99,207.01,5300.0,176.9627,176.9627,176.8687,176.8858,5300.0
2013-03-22 11:45:00,207.0,207.0,207.0,207.0,100.0,176.8772,176.8772,176.8772,176.8772,100.0
2013-03-22 11:50:00,207.07,207.07,206.95,207.06,3100.0,176.937,176.937,176.8345,176.9285,3100.0
2013-03-22 11:55:00,207.06,207.11,206.98,206.98,2700.0,176.9285,176.9712,176.8601,176.8601,2700.0
2013-03-22 12:00:00,207.07,207.11,207.0,207.0,3100.0,176.937,176.9712,176.8772,176.8772,3100.0
2013-03-22 12:05:00,206.97,206.99,206.96,206.96,1600.0,176.8516,176.8687,176.843,176.843,1600.0
2013-03-22 12:10:00,206.96,207.07,206.81,206.81,6600.0,176.843,176.937,176.7149,176.7149,6600.0
2013-03-22 12:15:00,206.86,207.04,206.86,207.04,4600.0,176.7576,176.9114,176.7576,176.9114,4600.0
2013-03-22 12:20:00,207.04,207.04,206.94,206.99,16500.0,176.9114,176.9114,176.826,176.8687,16500.0
2013-03-22 12:25:00,207.0,207.03,206.96,207.0,9100.0,176.8772,176.9029,176.843,176.8772,9100.0
2013-03-22 12:30:00,207.0,207.02,206.9,206.91,4000.0,176.8772,176.8943,176.7918,176.8003,4000.0
2013-03-22 12:35:00,206.95,206.96,206.91,206.96,1200.0,176.8345,176.843,176.8003,176.843,1200.0
2013-03-22 12:40:00,206.94,206.94,206.85,206.9,4300.0,176.826,176.826,176.749,176.7918,4300.0
2013-03-22 12:45:00,206.9,206.91,206.84,206.9,5900.0,176.7918,176.8003,176.7405,176.7918,5900.0
2013-03-22 12:50:00,206.85,206.97,206.84,206.96,3500.0,176.749,176.8516,176.7405,176.843,3500.0
2013-03-22 12:55:00,206.94,207.01,206.94,206.98,2900.0,176.826,176.8858,176.826,176.8601,2900.0
2013-03-22 13:00:00,207.02,207.11,206.94,206.96,7300.0,176.8943,176.9712,176.826,176.843,7300.0
2013-03-22 13:05:00,207.03,207.12,207.01,207.12,3600.0,176.9029,176.9798,176.8858,176.9798,3600.0
2013-03-22 13:10:00,207.11,207.16,207.08,207.08,4000.0,176.9712,177.0139,176.9456,176.9456,4000.0
2013-03-22 13:15:00,207.11,207.12,207.05,207.08,2200.0,176.9712,176.9798,176.9199,176.9456,2200.0
2013-03-22 13:20:00,207.09,207.21,207.08,207.2,10200.0,176.9541,177.0567,176.9456,177.0481,10200.0
2013-03-22 13:25:00,207.2,207.33,207.19,207.3,27800.0,177.0481,177.1592,177.0396,177.1336,27800.0
2013-03-22 13:30:00,207.27,207.31,207.14,207.17,19000.0,177.1079,177.1421,176.9968,177.0225,19000.0
2013-03-22 13:35:00,207.16,207.18,207.04,207.04,3100.0,177.0139,177.031,176.9114,176.9114,3100.0
2013-03-22 13:40:00,207.06,207.12,207.06,207.08,3500.0,176.9285,176.9798,176.9285,176.9456,3500.0
2013-03-22 13:45:00,207.06,207.13,207.06,207.13,3700.0,176.9285,176.9883,176.9285,176.9883,3700.0
2013-03-22 13:50:00,207.14,207.18,207.14,207.15,5900.0,176.9968,177.031,176.9968,177.0054,5900.0
2013-03-22 13:55:00,207.15,207.15,207.06,207.1,4000.0,177.0054,177.0054,176.9285,176.9627,4000.0
2013-03-22 14:00:00,207.11,207.13,207.04,207.06,6400.0,176.9712,176.9883,176.9114,176.9285,6400.0
2013-03-22 14:05:00,207.08,207.11,206.96,206.96,2500.0,176.9456,176.9712,176.843,176.843,2500.0
2013-03-22 14:10:00,206.98,207.13,206.96,207.13,5300.0,176.8601,176.9883,176.843,176.9883,5300.0
2013-03-22 14:15:00,207.12,207.14,207.05,207.11,24400.0,176.9798,176.9968,176.9199,176.9712,24400.0
2013-03-22 14:20:00,207.09,207.18,207.08,207.14,22000.0,176.9541,177.031,176.9456,176.9968,22000.0
2013-03-22 14:25:00,207.13,207.14,207.02,207.03,21100.0,176.9883,176.9968,176.8943,176.9029,21100.0
2013-03-22 14:30:00,207.06,207.06,206.92,207.0,4500.0,176.9285,176.9285,176.8089,176.8772,4500.0
2013-03-22 14:35:00,207.01,207.15,207.01,207.15,7200.0,176.8858,177.0054,176.8858,177.0054,7200.0
2013-03-22 14:40:00,207.15,207.18,207.14,207.14,58600.0,177.0054,177.031,176.9968,176.9968,58600.0
2013-03-22 14:45:00,207.15,207.17,207.11,207.16,4200.0,177.0054,177.0225,176.9712,177.0139,4200.0
2013-03-22 14:50:00,207.12,207.15,207.06,207.12,59500.0,176.9798,177.0054,176.9285,176.9798,59500.0
2013-03-22 14:55:00,207.13,207.16,207.07,207.15,43000.0,176.9883,177.0139,176.937,177.0054,43000.0
2013-03-22 15:00:00,207.15,207.18,207.06,207.09,34700.0,177.0054,177.031,176.9285,176.9541,34700.0
2013-03-22 15:05:00,207.11,207.13,207.06,207.13,27300.0,176.9712,176.9883,176.9285,176.9883,27300.0
2013-03-22 15:10:00,207.13,207.15,207.08,207.11,16500.0,176.9883,177.0054,176.9456,176.9712,16500.0
2013-03-22 15:15:00,207.09,207.11,206.97,206.97,13000.0,176.9541,176.9712,176.8516,176.8516,13000.0
2013-03-22 15:20:00,206.95,206.96,206.9,206.94,12400.0,176.8345,176.843,176.7918,176.826,12400.0
2013-03-22 15:25:00,206.92,206.94,206.86,206.89,6000.0,176.8089,176.826,176.7576,176.7832,6000.0
2013-03-22 15:30:00,206.89,207.02,206.89,207.02,62300.0,176.7832,176.8943,176.7832,176.8943,62300.0
2013-03-22 15:35:00,207.03,207.13,207.01,207.04,66200.0,176.9029,176.9883,176.8858,176.9114,66200.0
2013-03-22 15:40:00,207.04,207.08,206.94,206.99,21300.0,176.9114,176.9456,176.826,176.8687,21300.0
2013-03-22 15:45:00,206.97,207.05,206.92,206.92,62100.0,176.8516,176.9199,176.8089,176.8089,62100.0
2013-03-22 15:50:00,206.91,207.01,206.91,207.0,33400.0,176.8003,176.8858,176.8003,176.8772,33400.0
2013-03-22 15:55:00,206.98,207.3,206.9,207.28,150700.0,176.8601,177.1336,176.7918,177.1165,150700.0
2013-03-25 09:30:00,207.76,207.91,207.69,207.73,35900.0,177.5266,177.6548,177.4668,177.501,35900.0
2013-03-25 09:35:00,207.72,207.82,207.64,207.8,24000.0,177.4924,177.5779,177.4241,177.5608,24000.0
2013-03-25 09:40:00,207.8,208.0,207.78,207.84,29300.0,177.5608,177.7317,177.5437,177.595,29300.0
2013-03-25 09:45:00,207.89,208.15,207.89,208.15,39300.0,177.6377,177.8599,177.6377,177.8599,39300.0
2013-03-25 09:50:00,208.15,208.24,208.11,208.17,51800.0,177.8599,177.9368,177.8257,177.877,51800.0
2013-03-25 09:55:00,208.14,208.25,208.1,208.22,44900.0,177.8513,177.9453,177.8171,177.9197,44900.0
2013-03-25 10:00:00,208.24,208.45,208.21,208.34,71100.0,177.9368,178.1162,177.9111,178.0222,71100.0
2013-03-25 10:05:00,208.34,208.54,208.34,208.52,53700.0,178.0222,178.1931,178.0222,178.176,53700.0
2013-03-25 10:10:00,208.53,208.63,208.51,208.56,80900.0,178.1846,178.27,178.1675,178.2102,80900.0
2013-03-25 10:15:00,208.56,208.59,208.39,208.46,24100.0,178.2102,178.2358,178.0649,178.1248,24100.0
2013-03-25 10:20:00,208.46,208.46,208.07,208.09,17400.0,178.1248,178.1248,177.7915,177.8086,17400.0
2013-03-25 10:25:00,208.05,208.05,207.69,207.78,13500.0,177.7744,177.7744,177.4668,177.5437,13500.0
2013-03-25 10:30:00,207.73,207.88,207.63,207.88,27600.0,177.501,177.6292,177.4155,177.6292,27600.0
2013-03-25 10:35:00,207.85,207.87,207.62,207.72,15500.0,177.6035,177.6206,177.407,177.4924,15500.0
2013-03-25 10:40:00,207.69,207.69,207.29,207.31,22800.0,177.4668,177.4668,177.125,177.1421,22800.0
2013-03-25 10:45:00,207.28,207.28,207.11,207.25,18400.0,177.1165,177.1165,176.9712,177.0908,18400.0
2013-03-25 10:50:00,207.26,207.35,207.18,207.27,13300.0,177.0994,177.1763,177.031,177.1079,13300.0
2013-03-25 10:55:00,207.27,207.27,207.04,207.08,27200.0,177.1079,177.1079,176.9114,176.9456,27200.0
2013-03-25 11:00:00,207.08,207.09,206.71,207.06,44600.0,176.9456,176.9541,176.6294,176.9285,44600.0
2013-03-25 11:05:00,207.08,207.08,206.82,207.03,51300.0,176.9456,176.9456,176.7234,176.9029,51300.0
2013-03-25 11:10:00,206.98,207.05,206.86,206.93,48600.0,176.8601,176.9199,176.7576,176.8174,48600.0
2013-03-25 11:15:00,206.87,206.89,206.44,206.5,49600.0,176.7661,176.7832,176.3987,176.45,49600.0
2013-03-25 11:20:00,206.41,206.67,206.39,206.66,66100.0,176.3731,176.5952,176.356,176.5867,66100.0
2013-03-25 11:25:00,206.68,206.76,206.51,206.53,24300.0,176.6038,176.6721,176.4585,176.4756,24300.0
2013-03-25 11:30:00,206.55,206.9,206.49,206.84,17300.0,176.4927,176.7918,176.4414,176.7405,17300.0
2013-03-25 11:35:00,206.8,206.93,206.8,206.85,24800.0,176.7063,176.8174,176.7063,176.749,24800.0
2013-03-25 11:40:00,206.85,206.88,206.67,206.84,29600.0,176.749,176.7747,176.5952,176.7405,29600.0
2013-03-25 11:45:00,206.84,207.12,206.74,207.09,29100.0,176.7405,176.9798,176.6551,176.9541,29100.0
2013-03-25 11:50:00,207.11,207.13,206.94,207.0,36300.0,176.9712,176.9883,176.826,176.8772,36300.0
2013-03-25 11:55:00,207.06,207.08,206.96,207.0,8700.0,176.9285,176.9456,176.843,176.8772,8700.0
2013-03-25 12:00:00,207.01,207.12,206.93,207.01,18000.0,176.8858,176.9798,176.8174,176.8858,18000.0
2013-03-25 12:05:00,207.04,207.1,206.81,206.84,9400.0,176.9114,176.9627,176.7149,176.7405,9400.0
2013-03-25 12:10:00,206.81,206.99,206.78,206.99,11700.0,176.7149,176.8687,176.6892,176.8687,11700.0
2013-03-25 12:15:00,206.99,207.02,206.85,206.88,26700.0,176.8687,176.8943,176.749,176.7747,26700.0
2013-03-25 12:20:00,206.81,206.81,206.7,206.71,6200.0,176.7149,176.7149,176.6209,176.6294,6200.0
2013-03-25 12:25:00,206.64,206.77,206.52,206.55,14800.0,176.5696,176.6807,176.4671,176.4927,14800.0
2013-03-25 12:30:00,206.51,206.62,206.43,206.52,28200.0,176.4585,176.5525,176.3902,176.4671,28200.0
2013-03-25 12:35:00,206.5,206.59,206.43,206.58,21700.0,176.45,176.5269,176.3902,176.5183,21700.0
2013-03-25 12:40:00,206.59,206.64,206.55,206.62,15400.0,176.5269,176.5696,176.4927,176.5525,15400.0
2013-03-25 12:45:00,206.6,206.6,206.45,206.54,22800.0,176.5354,176.5354,176.4073,176.4842,22800.0
2013-03-25 12:50:00,206.52,206.57,206.17,206.2,36300.0,176.4671,176.5098,176.168,176.1936,36300.0
2013-03-25 12:55:00,206.21,206.31,206.11,206.17,46800.0,176.2022,176.2876,176.1167,176.168,46800.0
2013-03-25 13:00:00,206.1,206.19,205.94,206.16,65600.0,176.1082,176.1851,175.9715,176.1595,65600.0
2013-03-25 13:05:00,206.14,206.14,205.81,205.9,59300.0,176.1424,176.1424,175.8604,175.9373,59300.0
2013-03-25 13:10:00,205.93,206.06,205.81,205.84,32300.0,175.9629,176.074,175.8604,175.886,32300.0
2013-03-25 13:15:00,205.88,206.1,205.83,206.0,27600.0,175.9202,176.1082,175.8775,176.0227,27600.0
2013-03-25 13:20:00,205.99,206.28,205.99,206.23,11700.0,176.0142,176.262,176.0142,176.2193,11700.0
2013-03-25 13:25:00,206.2,206.51,206.2,206.41,26400.0,176.1936,176.4585,176.1936,176.3731,26400.0
2013-03-25 13:30:00,206.38,206.38,206.26,206.29,12200.0,176.3474,176.3474,176.2449,176.2705,12200.0
2013-03-25 13:35:00,206.25,206.26,206.12,206.18,6300.0,176.2364,176.2449,176.1253,176.1765,6300.0
2013-03-25 13:40:00,206.19,206.29,206.12,206.29,16700.0,176.1851,176.2705,176.1253,176.2705,16700.0
2013-03-25 13:45:00,206.29,206.74,206.25,206.66,45200.0,176.2705,176.6551,176.2364,176.5867,45200.0
2013-03-25 13:50:00,206.68,207.05,206.63,207.0,98600.0,176.6038,176.9199,176.5611,176.8772,98600.0
2013-03-25 13:55:00,207.01,207.43,207.01,207.21,132700.0,176.8858,177.2446,176.8858,177.0567,132700.0
2013-03-25 14:00:00,207.21,207.28,207.08,207.1,46400.0,177.0567,177.1165,176.9456,176.9627,46400.0
2013-03-25 14:05:00,207.11,207.18,207.1,207.15,5800.0,176.9712,177.031,176.9627,177.0054,5800.0
2013-03-25 14:10:00,207.12,207.2,206.93,206.93,18300.0,176.9798,177.0481,176.8174,176.8174,18300.0
2013-03-25 14:15:00,206.93,207.14,206.93,207.08,16700.0,176.8174,176.9968,176.8174,176.9456,16700.0
2013-03-25 14:20:00,207.04,207.22,206.99,207.05,19600.0,176.9114,177.0652,176.8687,176.9199,19600.0
2013-03-25 14:25:00,207.06,207.08,206.94,206.95,18400.0,176.9285,176.9456,176.826,176.8345,18400.0
2013-03-25 14:30:00,206.97,206.97,206.8,206.89,20000.0,176.8516,176.8516,176.7063,176.7832,20000.0
2013-03-25 14:35:00,206.88,206.88,206.62,206.73,23600.0,176.7747,176.7747,176.5525,176.6465,23600.0
2013-03-25 14:40:00,206.71,206.85,206.68,206.81,11100.0,176.6294,176.749,176.6038,176.7149,11100.0
2013-03-25 14:45:00,206.84,206.84,206.66,206.73,8700.0,176.7405,176.7405,176.5867,176.6465,8700.0
2013-03-25 14:50:00,206.75,206.83,206.7,206.78,6500.0,176.6636,176.732,176.6209,176.6892,6500.0
2013-03-25 14:55:00,206.81,206.81,206.73,206.76,17100.0,176.7149,176.7149,176.6465,176.6721,17100.0
2013-03-25 15:00:00,206.76,206.76,206.48,206.66,33600.0,176.6721,176.6721,176.4329,176.5867,33600.0
2013-03-25 15:05:00,206.66,206.66,206.52,206.52,14200.0,176.5867,176.5867,176.4671,176.4671,14200.0
2013-03-25 15:10:00,206.55,206.69,206.55,206.65,14700.0,176.4927,176.6123,176.4927,176.5782,14700.0
2013-03-25 15:15:00,206.63,206.71,206.48,206.48,10100.0,176.5611,176.6294,176.4329,176.4329,10100.0
2013-03-25 15:20:00,206.42,206.65,206.34,206.47,16200.0,176.3816,176.5782,176.3133,176.4243,16200.0
2013-03-25 15:25:00,206.49,206.53,206.37,206.42,19800.0,176.4414,176.4756,176.3389,176.3816,19800.0
2013-03-25 15:30:00,206.45,206.64,206.45,206.54,44100.0,176.4073,176.5696,176.4073,176.4842,44100.0
2013-03-25 15:35:00,206.59,206.7,206.51,206.67,20300.0,176.5269,176.6209,176.4585,176.5952,20300.0
2013-03-25 15:40:00,206.68,206.69,206.57,206.6,19700.0,176.6038,176.6123,176.5098,176.5354,19700.0
2013-03-25 15:45:00,206.58,206.58,206.36,206.36,64300.0,176.5183,176.5183,176.3304,176.3304,64300.0
2013-03-25 15:50:00,206.38,206.76,206.35,206.74,90400.0,176.3474,176.6721,176.3218,176.6551,90400.0
2013-03-25 15:55:00,206.74,206.9,206.69,206.8,109600.0,176.6551,176.7918,176.6123,176.7063,109600.0
2013-03-26 09:30:00,207.7,207.76,207.59,207.67,37700.0,177.4754,177.5266,177.3814,177.4497,37700.0
2013-03-26 09:35:00,207.63,207.88,207.61,207.77,45800.0,177.4155,177.6292,177.3985,177.5352,45800.0
2013-03-26 09:40:00,207.8,208.16,207.8,208.13,29700.0,177.5608,177.8684,177.5608,177.8428,29700.0
2013-03-26 09:45:00,208.16,208.21,207.98,208.06,32900.0,177.8684,177.9111,177.7146,177.783,32900.0
2013-03-26 09:50:00,208.07,208.08,207.52,207.55,35800.0,177.7915,177.8001,177.3216,177.3472,35800.0
2013-03-26 09:55:00,207.6,207.89,207.6,207.73,20800.0,177.3899,177.6377,177.3899,177.501,20800.0
2013-03-26 10:00:00,207.69,207.72,207.28,207.57,32600.0,177.4668,177.4924,177.1165,177.3643,32600.0
2013-03-26 10:05:00,207.57,207.81,207.52,207.81,10500.0,177.3643,177.5694,177.3216,177.5694,10500.0
2013-03-26 10:10:00,207.82,208.02,207.78,207.88,15800.0,177.5779,177.7488,177.5437,177.6292,15800.0
2013-03-26 10:15:00,207.82,207.82,207.45,207.51,78600.0,177.5779,177.5779,177.2617,177.313,78600.0
2013-03-26 10:20:00,207.49,207.56,207.45,207.53,17700.0,177.2959,177.3557,177.2617,177.3301,17700.0
2013-03-26 10:25:00,207.56,207.61,207.52,207.61,62700.0,177.3557,177.3985,177.3216,177.3985,62700.0
2013-03-26 10:30:00,207.61,207.74,207.42,207.42,93400.0,177.3985,177.5095,177.2361,177.2361,93400.0
2013-03-26 10:35:00,207.42,207.45,207.33,207.35,15800.0,177.2361,177.2617,177.1592,177.1763,15800.0
2013-03-26 10:40:00,207.31,207.34,207.05,207.08,42500.0,177.1421,177.1677,176.9199,176.9456,42500.0
2013-03-26 10:45:00,207.09,207.15,206.92,207.1,31700.0,176.9541,177.0054,176.8089,176.9627,31700.0
2013-03-26 10:50:00,207.09,207.35,207.09,207.26,18700.0,176.9541,177.1763,176.9541,177.0994,18700.0
2013-03-26 10:55:00,207.24,207.43,207.17,207.23,20800.0,177.0823,177.2446,177.0225,177.0738,20800.0
2013-03-26 11:00:00,207.28,207.38,207.19,207.26,28400.0,177.1165,177.2019,177.0396,177.0994,28400.0
2013-03-26 11:05:00,207.31,207.33,207.18,207.29,12700.0,177.1421,177.1592,177.031,177.125,12700.0
2013-03-26 11:10:00,207.29,207.37,207.21,207.21,8800.0,177.125,177.1934,177.0567,177.0567,8800.0
2013-03-26 11:15:00,207.21,207.22,207.1,207.18,11500.0,177.0567,177.0652,176.9627,177.031,11500.0
2013-03-26 11:20:00,207.16,207.21,207.07,207.21,12500.0,177.0139,177.0567,176.937,177.0567,12500.0
2013-03-26 11:25:00,207.23,207.28,207.14,207.17,8400.0,177.0738,177.1165,176.9968,177.0225,8400.0
2013-03-26 11:30:00,207.19,207.31,207.19,207.25,7600.0,177.0396,177.1421,177.0396,177.0908,7600.0
2013-03-26 11:35:00,207.32,207.4,207.3,207.33,10200.0,177.1507,177.219,177.1336,177.1592,10200.0
2013-03-26 11:40:00,207.34,207.44,207.32,207.42,6600.0,177.1677,177.2532,177.1507,177.2361,6600.0
2013-03-26 11:45:00,207.42,207.47,207.38,207.45,11800.0,177.2361,177.2788,177.2019,177.2617,11800.0
2013-03-26 11:50:00,207.47,207.52,207.27,207.28,15800.0,177.2788,177.3216,177.1079,177.1165,15800.0
2013-03-26 11:55:00,207.29,207.34,207.25,207.26,12500.0,177.125,177.1677,177.0908,177.0994,12500.0
2013-03-26 12:00:00,207.28,207.45,207.28,207.38,15200.0,177.1165,177.2617,177.1165,177.2019,15200.0
2013-03-26 12:05:00,207.42,207.44,207.38,207.41,33700.0,177.2361,177.2532,177.2019,177.2276,33700.0
2013-03-26 12:10:00,207.41,207.41,207.33,207.36,13600.0,177.2276,177.2276,177.1592,177.1848,13600.0
2013-03-26 12:15:00,207.36,207.37,207.21,207.21,13100.0,177.1848,177.1934,177.0567,177.0567,13100.0
2013-03-26 12:20:00,207.21,207.24,207.15,207.19,39300.0,177.0567,177.0823,177.0054,177.0396,39300.0
2013-03-26 12:25:00,207.19,207.3,207.02,207.3,25300.0,177.0396,177.1336,176.8943,177.1336,25300.0
2013-03-26 12:30:00,207.3,207.34,207.27,207.3,13600.0,177.1336,177.1677,177.1079,177.1336,13600.0
2013-03-26 12:35:00,207.27,207.27,207.23,207.23,7900.0,177.1079,177.1079,177.0738,177.0738,7900.0
2013-03-26 12:40:00,207.24,207.32,207.23,207.31,11300.0,177.0823,177.1507,177.0738,177.1421,11300.0
2013-03-26 12:45:00,207.29,207.33,207.26,207.28,9000.0,177.125,177.1592,177.0994,177.1165,9000.0
2013-03-26 12:50:00,207.23,207.25,207.18,207.25,2800.0,177.0738,177.0908,177.031,177.0908,2800.0
2013-03-26 12:55:00,207.25,207.26,207.17,207.21,3700.0,177.0908,177.0994,177.0225,177.0567,3700.0
2013-03-26 13:00:00,207.21,207.23,207.15,207.23,9400.0,177.0567,177.0738,177.0054,177.0738,9400.0
2013-03-26 13:05:00,207.25,207.29,207.23,207.29,4200.0,177.0908,177.125,177.0738,177.125,4200.0
2013-03-26 13:10:00,207.33,207.37,207.3,207.32,8800.0,177.1592,177.1934,177.1336,177.1507,8800.0
2013-03-26 13:15:00,207.36,207.37,207.32,207.36,8700.0,177.1848,177.1934,177.1507,177.1848,8700.0
2013-03-26 13:20:00,207.37,207.55,207.36,207.55,13900.0,177.1934,177.3472,177.1848,177.3472,13900.0
2013-03-26 13:25:00,207.53,207.58,207.51,207.54,11900.0,177.3301,177.3728,177.313,177.3386,11900.0
2013-03-26 13:30:00,207.55,207.56,207.46,207.49,7300.0,177.3472,177.3557,177.2703,177.2959,7300.0
2013-03-26 13:35:00,207.47,207.48,207.45,207.45,3400.0,177.2788,177.2874,177.2617,177.2617,3400.0
2013-03-26 13:40:00,207.43,207.43,207.38,207.43,9400.0,177.2446,177.2446,177.2019,177.2446,9400.0
2013-03-26 13:45:00,207.47,207.47,207.43,207.47,3000.0,177.2788,177.2788,177.2446,177.2788,3000.0
2013-03-26 13:50:00,207.48,207.53,207.47,207.5,12300.0,177.2874,177.3301,177.2788,177.3045,12300.0
2013-03-26 13:55:00,207.49,207.52,207.46,207.47,5500.0,177.2959,177.3216,177.2703,177.2788,5500.0
2013-03-26 14:00:00,207.5,207.56,207.48,207.56,1800.0,177.3045,177.3557,177.2874,177.3557,1800.0
2013-03-26 14:05:00,207.56,207.56,207.48,207.5,7000.0,177.3557,177.3557,177.2874,177.3045,7000.0
2013-03-26 14:10:00,207.49,207.58,207.49,207.53,12800.0,177.2959,177.3728,177.2959,177.3301,12800.0
2013-03-26 14:15:00,207.52,207.66,207.5,207.65,9400.0,177.3216,177.4412,177.3045,177.4326,9400.0
2013-03-26 14:20:00,207.66,207.71,207.61,207.7,7800.0,177.4412,177.4839,177.3985,177.4754,7800.0
2013-03-26 14:25:00,207.67,207.72,207.65,207.65,7100.0,177.4497,177.4924,177.4326,177.4326,7100.0
2013-03-26 14:30:00,207.68,207.68,207.61,207.61,10700.0,177.4583,177.4583,177.3985,177.3985,10700.0
2013-03-26 14:35:00,207.6,207.61,207.56,207.58,7000.0,177.3899,177.3985,177.3557,177.3728,7000.0
2013-03-26 14:40:00,207.55,207.6,207.53,207.59,15500.0,177.3472,177.3899,177.3301,177.3814,15500.0
2013-03-26 14:45:00,207.61,207.61,207.54,207.55,2900.0,177.3985,177.3985,177.3386,177.3472,2900.0
2013-03-26 14:50:00,207.53,207.61,207.52,207.6,2400.0,177.3301,177.3985,177.3216,177.3899,2400.0
2013-03-26 14:55:00,207.6,207.62,207.56,207.59,10400.0,177.3899,177.407,177.3557,177.3814,10400.0
2013-03-26 15:00:00,207.62,207.78,207.62,207.77,26300.0,177.407,177.5437,177.407,177.5352,26300.0
2013-03-26 15:05:00,207.78,207.83,207.75,207.75,4900.0,177.5437,177.5864,177.5181,177.5181,4900.0
2013-03-26 15:10:00,207.76,207.92,207.72,207.85,17400.0,177.5266,177.6633,177.4924,177.6035,17400.0
2013-03-26 15:15:00,207.86,207.89,207.77,207.79,13600.0,177.6121,177.6377,177.5352,177.5523,13600.0
2013-03-26 15:20:00,207.79,207.83,207.78,207.78,25800.0,177.5523,177.5864,177.5437,177.5437,25800.0
2013-03-26 15:25:00,207.79,207.94,207.77,207.82,19300.0,177.5523,177.6804,177.5352,177.5779,19300.0
2013-03-26 15:30:00,207.83,207.97,207.82,207.93,24000.0,177.5864,177.7061,177.5779,177.6719,24000.0
2013-03-26 15:35:00,207.93,207.98,207.89,207.96,15100.0,177.6719,177.7146,177.6377,177.6975,15100.0
2013-03-26 15:40:00,207.97,207.98,207.93,207.94,34500.0,177.7061,177.7146,177.6719,177.6804,34500.0
2013-03-26 15:45:00,207.94,208.0,207.91,207.92,27900.0,177.6804,177.7317,177.6548,177.6633,27900.0
2013-03-26 15:50:00,207.92,207.93,207.79,207.91,58600.0,177.6633,177.6719,177.5523,177.6548,58600.0
2013-03-26 15:55:00,207.91,208.14,207.88,208.13,101000.0,177.6548,177.8513,177.6292,177.8428,101000.0
2013-03-27 09:30:00,206.8,206.96,206.38,206.46,84500.0,176.7063,176.843,176.3474,176.4158,84500.0
2013-03-27 09:35:00,206.44,206.48,206.14,206.43,61500.0,176.3987,176.4329,176.1424,176.3902,61500.0
2013-03-27 09:40:00,206.41,206.55,206.35,206.47,34500.0,176.3731,176.4927,176.3218,176.4243,34500.0
2013-03-27 09:45:00,206.45,206.59,206.41,206.53,16000.0,176.4073,176.5269,176.3731,176.4756,16000.0
2013-03-27 09:50:00,206.54,206.54,206.38,206.52,26800.0,176.4842,176.4842,176.3474,176.4671,26800.0
2013-03-27 09:55:00,206.54,206.64,206.35,206.35,18500.0,176.4842,176.5696,176.3218,176.3218,18500.0
2013-03-27 10:00:00,206.33,206.6,206.24,206.6,15000.0,176.3047,176.5354,176.2278,176.5354,15000.0
2013-03-27 10:05:00,206.6,206.6,206.36,206.45,19400.0,176.5354,176.5354,176.3304,176.4073,19400.0
2013-03-27 10:10:00,206.45,206.45,206.18,206.28,25700.0,176.4073,176.4073,176.1765,176.262,25700.0
2013-03-27 10:15:00,206.29,206.32,206.08,206.22,58200.0,176.2705,176.2962,176.0911,176.2107,58200.0
2013-03-27 10:20:00,206.19,206.51,206.14,206.46,26700.0,176.1851,176.4585,176.1424,176.4158,26700.0
2013-03-27 10:25:00,206.56,206.78,206.56,206.72,35300.0,176.5013,176.6892,176.5013,176.638,35300.0
2013-03-27 10:30:00,206.74,206.96,206.71,206.82,39500.0,176.6551,176.843,176.6294,176.7234,39500.0
2013-03-27 10:35:00,206.81,206.97,206.81,206.97,11500.0,176.7149,176.8516,176.7149,176.8516,11500.0
2013-03-27 10:40:00,207.0,207.35,207.0,207.15,35900.0,176.8772,177.1763,176.8772,177.0054,35900.0
2013-03-27 10:45:00,207.25,207.32,207.23,207.25,9300.0,177.0908,177.1507,177.0738,177.0908,9300.0
2013-03-27 10:50:00,207.25,207.3,207.18,207.18,19400.0,177.0908,177.1336,177.031,177.031,19400.0
2013-03-27 10:55:00,207.18,207.2,207.09,207.11,19800.0,177.031,177.0481,176.9541,176.9712,19800.0
2013-03-27 11:00:00,207.09,207.27,207.09,207.24,32500.0,176.9541,177.1079,176.9541,177.0823,32500.0
2013-03-27 11:05:00,207.23,207.23,207.09,207.15,14600.0,177.0738,177.0738,176.9541,177.0054,14600.0
2013-03-27 11:10:00,207.15,207.4,207.15,207.37,21300.0,177.0054,177.219,177.0054,177.1934,21300.0
2013-03-27 11:15:00,207.34,207.43,207.29,207.33,5300.0,177.1677,177.2446,177.125,177.1592,5300.0
2013-03-27 11:20:00,207.32,207.34,207.23,207.32,22100.0,177.1507,177.1677,177.0738,177.1507,22100.0
2013-03-27 11:25:00,207.3,207.36,207.27,207.34,3800.0,177.1336,177.1848,177.1079,177.1677,3800.0
2013-03-27 11:30:00,207.35,207.51,207.28,207.51,8900.0,177.1763,177.313,177.1165,177.313,8900.0
2013-03-27 11:35:00,207.5,207.54,207.43,207.54,16100.0,177.3045,177.3386,177.2446,177.3386,16100.0
2013-03-27 11:40:00,207.55,207.66,207.51,207.66,17400.0,177.3472,177.4412,177.313,177.4412,17400.0
2013-03-27 11:45:00,207.68,207.74,207.66,207.7,16600.0,177.4583,177.5095,177.4412,177.4754,16600.0
2013-03-27 11:50:00,207.75,207.81,207.64,207.67,12500.0,177.5181,177.5694,177.4241,177.4497,12500.0
2013-03-27 11:55:00,207.65,207.68,207.56,207.63,8000.0,177.4326,177.4583,177.3557,177.4155,8000.0
2013-03-27 12:00:00,207.67,207.73,207.67,207.72,6000.0,177.4497,177.501,177.4497,177.4924,6000.0
2013-03-27 12:05:00,207.71,207.73,207.59,207.62,12300.0,177.4839,177.501,177.3814,177.407,12300.0
2013-03-27 12:10:00,207.63,207.65,207.58,207.63,16200.0,177.4155,177.4326,177.3728,177.4155,16200.0
2013-03-27 12:15:00,207.67,207.72,207.58,207.61,7600.0,177.4497,177.4924,177.3728,177.3985,7600.0
2013-03-27 12:20:00,207.61,207.71,207.55,207.68,16200.0,177.3985,177.4839,177.3472,177.4583,16200.0
2013-03-27 12:25:00,207.71,207.72,207.56,207.61,5700.0,177.4839,177.4924,177.3557,177.3985,5700.0
2013-03-27 12:30:00,207.58,207.67,207.54,207.65,14600.0,177.3728,177.4497,177.3386,177.4326,14600.0
2013-03-27 12:35:00,207.63,207.75,207.6,207.75,12600.0,177.4155,177.5181,177.3899,177.5181,12600.0
2013-03-27 12:40:00,207.78,207.78,207.7,207.72,9700.0,177.5437,177.5437,177.4754,177.4924,9700.0
2013-03-27 12:45:00,207.73,207.78,207.53,207.57,10800.0,177.501,177.5437,177.3301,177.3643,10800.0
2013-03-27 12:50:00,207.51,207.62,207.51,207.58,2600.0,177.313,177.407,177.313,177.3728,2600.0
2013-03-27 12:55:00,207.6,207.7,207.6,207.68,6400.0,177.3899,177.4754,177.3899,177.4583,6400.0
2013-03-27 13:00:00,207.66,207.67,207.57,207.62,5900.0,177.4412,177.4497,177.3643,177.407,5900.0
2013-03-27 13:05:00,207.6,207.62,207.5,207.5,8600.0,177.3899,177.407,177.3045,177.3045,8600.0
2013-03-27 13:10:00,207.52,207.6,207.42,207.53,10300.0,177.3216,177.3899,177.2361,177.3301,10300.0
2013-03-27 13:15:00,207.52,207.6,207.52,207.55,2400.0,177.3216,177.3899,177.3216,177.3472,2400.0
2013-03-27 13:20:00,207.54,207.58,207.47,207.58,9300.0,177.3386,177.3728,177.2788,177.3728,9300.0
2013-03-27 13:25:00,207.58,207.64,207.54,207.61,8600.0,177.3728,177.4241,177.3386,177.3985,8600.0
2013-03-27 13:30:00,207.61,207.67,207.51,207.67,12700.0,177.3985,177.4497,177.313,177.4497,12700.0
2013-03-27 13:35:00,207.69,207.73,207.64,207.68,14400.0,177.4668,177.501,177.4241,177.4583,14400.0
2013-03-27 13:40:00,207.69,207.82,207.69,207.79,7000.0,177.4668,177.5779,177.4668,177.5523,7000.0
2013-03-27 13:45:00,207.79,207.85,207.78,207.82,4300.0,177.5523,177.6035,177.5437,177.5779,4300.0
2013-03-27 13:50:00,207.85,207.9,207.77,207.81,8000.0,177.6035,177.6463,177.5352,177.5694,8000.0
2013-03-27 13:55:00,207.82,207.88,207.79,207.88,5400.0,177.5779,177.6292,177.5523,177.6292,5400.0
2013-03-27 14:00:00,207.86,208.02,207.86,208.02,12800.0,177.6121,177.7488,177.6121,177.7488,12800.0
2013-03-27 14:05:00,208.01,208.07,207.98,207.98,6300.0,177.7402,177.7915,177.7146,177.7146,6300.0
2013-03-27 14:10:00,207.98,208.0,207.9,207.93,8500.0,177.7146,177.7317,177.6463,177.6719,8500.0
2013-03-27 14:15:00,207.95,207.96,207.89,207.95,6900.0,177.689,177.6975,177.6377,177.689,6900.0
2013-03-27 14:20:00,207.96,208.06,207.96,208.06,8100.0,177.6975,177.783,177.6975,177.783,8100.0
2013-03-27 14:25:00,208.05,208.21,208.02,208.21,9300.0,177.7744,177.9111,177.7488,177.9111,9300.0
2013-03-27 14:30:00,208.21,208.23,208.04,208.1,8100.0,177.9111,177.9282,177.7659,177.8171,8100.0
2013-03-27 14:35:00,208.12,208.23,208.12,208.16,13400.0,177.8342,177.9282,177.8342,177.8684,13400.0
2013-03-27 14:40:00,208.15,208.31,208.15,208.23,14400.0,177.8599,177.9966,177.8599,177.9282,14400.0
2013-03-27 14:45:00,208.25,208.26,208.16,208.17,3800.0,177.9453,177.9539,177.8684,177.877,3800.0
2013-03-27 14:50:00,208.16,208.25,208.16,208.24,4000.0,177.8684,177.9453,177.8684,177.9368,4000.0
2013-03-27 14:55:00,208.24,208.31,208.21,208.31,17200.0,177.9368,177.9966,177.9111,177.9966,17200.0
2013-03-27 15:00:00,208.32,208.38,208.25,208.26,34900.0,178.0051,178.0564,177.9453,177.9539,34900.0
2013-03-27 15:05:00,208.24,208.36,208.21,208.31,35600.0,177.9368,178.0393,177.9111,177.9966,35600.0
2013-03-27 15:10:00,208.29,208.43,208.26,208.4,55500.0,177.9795,178.0991,177.9539,178.0735,55500.0
2013-03-27 15:15:00,208.4,208.4,208.25,208.31,30000.0,178.0735,178.0735,177.9453,177.9966,30000.0
2013-03-27 15:20:00,208.3,208.42,208.28,208.38,28700.0,177.988,178.0906,177.971,178.0564,28700.0
2013-03-27 15:25:00,208.35,208.57,208.34,208.52,35000.0,178.0308,178.2188,178.0222,178.176,35000.0
2013-03-27 15:30:00,208.52,208.64,208.44,208.57,43800.0,178.176,178.2786,178.1077,178.2188,43800.0
2013-03-27 15:35:00,208.56,208.56,208.45,208.54,22300.0,178.2102,178.2102,178.1162,178.1931,22300.0
2013-03-27 15:40:00,208.55,208.65,208.5,208.6,32800.0,178.2017,178.2871,178.1589,178.2444,32800.0
2013-03-27 15:45:00,208.59,208.59,208.42,208.43,74200.0,178.2358,178.2358,178.0906,178.0991,74200.0
2013-03-27 15:50:00,208.43,208.54,208.38,208.4,68600.0,178.0991,178.1931,178.0564,178.0735,68600.0
2013-03-27 15:55:00,208.4,208.54,208.3,208.45,133600.0,178.0735,178.1931,177.988,178.1162,133600.0
2013-03-28 09:30:00,208.56,208.9,208.53,208.77,17500.0,178.2102,178.5007,178.1846,178.3897,17500.0
2013-03-28 09:35:00,208.84,208.97,208.67,208.69,25200.0,178.4495,178.5605,178.3042,178.3213,25200.0
2013-03-28 09:40:00,208.65,208.68,208.34,208.42,68700.0,178.2871,178.3127,178.0222,178.0906,68700.0
2013-03-28 09:45:00,208.42,208.55,208.35,208.53,24100.0,178.0906,178.2017,178.0308,178.1846,24100.0
2013-03-28 09:50:00,208.57,208.77,208.48,208.74,28700.0,178.2188,178.3897,178.1419,178.364,28700.0
2013-03-28 09:55:00,208.78,208.91,208.71,208.77,37600.0,178.3982,178.5093,178.3384,178.3897,37600.0
2013-03-28 10:00:00,208.78,208.84,208.68,208.73,21700.0,178.3982,178.4495,178.3127,178.3555,21700.0
2013-03-28 10:05:00,208.68,208.7,208.51,208.58,9000.0,178.3127,178.3298,178.1675,178.2273,9000.0
2013-03-28 10:10:00,208.59,208.72,208.59,208.72,10100.0,178.2358,178.3469,178.2358,178.3469,10100.0
2013-03-28 10:15:00,208.72,208.72,208.55,208.66,13900.0,178.3469,178.3469,178.2017,178.2957,13900.0
2013-03-28 10:20:00,208.65,208.87,208.65,208.79,21300.0,178.2871,178.4751,178.2871,178.4067,21300.0
2013-03-28 10:25:00,208.83,208.96,208.83,208.91,24700.0,178.4409,178.552,178.4409,178.5093,24700.0
2013-03-28 10:30:00,208.95,209.14,208.94,209.08,36700.0,178.5435,178.7058,178.5349,178.6545,36700.0
2013-03-28 10:35:00,209.04,209.13,208.98,209.13,12300.0,178.6204,178.6973,178.5691,178.6973,12300.0
2013-03-28 10:40:00,209.11,209.11,208.97,209.11,6900.0,178.6802,178.6802,178.5605,178.6802,6900.0
2013-03-28 10:45:00,209.09,209.13,209.04,209.04,7700.0,178.6631,178.6973,178.6204,178.6204,7700.0
2013-03-28 10:50:00,209.04,209.12,209.01,209.12,8100.0,178.6204,178.6887,178.5947,178.6887,8100.0
2013-03-28 10:55:00,209.11,209.42,209.11,209.29,61100.0,178.6802,178.9451,178.6802,178.834,61100.0
2013-03-28 11:00:00,209.32,209.4,209.29,209.31,34900.0,178.8596,178.928,178.834,178.8511,34900.0
2013-03-28 11:05:00,209.33,209.35,209.16,209.18,47200.0,178.8682,178.8852,178.7229,178.74,47200.0
2013-03-28 11:10:00,209.16,209.31,209.16,209.27,37600.0,178.7229,178.8511,178.7229,178.8169,37600.0
2013-03-28 11:15:00,209.24,209.3,209.21,209.27,47500.0,178.7913,178.8425,178.7656,178.8169,47500.0
2013-03-28 11:20:00,209.28,209.39,209.24,209.35,25300.0,178.8254,178.9194,178.7913,178.8852,25300.0
2013-03-28 11:25:00,209.35,209.45,209.34,209.45,16300.0,178.8852,178.9707,178.8767,178.9707,16300.0
2013-03-28 11:30:00,209.43,209.5,209.33,209.36,31400.0,178.9536,179.0134,178.8682,178.8938,31400.0
2013-03-28 11:35:00,209.36,209.4,209.25,209.28,14000.0,178.8938,178.928,178.7998,178.8254,14000.0
2013-03-28 11:40:00,209.27,209.27,209.21,209.24,11600.0,178.8169,178.8169,178.7656,178.7913,11600.0
2013-03-28 11:45:00,209.28,209.3,209.25,209.27,8200.0,178.8254,178.8425,178.7998,178.8169,8200.0
2013-03-28 11:50:00,209.28,209.41,209.25,209.37,9300.0,178.8254,178.9365,178.7998,178.9023,9300.0
2013-03-28 11:55:00,209.34,209.41,209.33,209.36,27900.0,178.8767,178.9365,178.8682,178.8938,27900.0
2013-03-28 12:00:00,209.3,209.34,209.16,209.21,15000.0,178.8425,178.8767,178.7229,178.7656,15000.0
2013-03-28 12:05:00,209.2,209.28,209.12,209.13,10800.0,178.7571,178.8254,178.6887,178.6973,10800.0
2013-03-28 12:10:00,209.15,209.19,209.11,209.13,8800.0,178.7144,178.7485,178.6802,178.6973,8800.0
2013-03-28 12:15:00,209.13,209.13,209.01,209.08,19400.0,178.6973,178.6973,178.5947,178.6545,19400.0
2013-03-28 12:20:00,209.05,209.1,209.02,209.04,8100.0,178.6289,178.6716,178.6033,178.6204,8100.0
2013-03-28 12:25:00,209.01,209.06,208.97,209.02,13500.0,178.5947,178.6374,178.5605,178.6033,13500.0
2013-03-28 12:30:00,209.01,209.09,208.99,209.08,6500.0,178.5947,178.6631,178.5776,178.6545,6500.0
2013-03-28 12:35:00,209.09,209.13,209.04,209.11,7300.0,178.6631,178.6973,178.6204,178.6802,7300.0
2013-03-28 12:40:00,209.12,209.19,209.1,209.15,4700.0,178.6887,178.7485,178.6716,178.7144,4700.0
2013-03-28 12:45:00,209.19,209.29,209.19,209.28,22500.0,178.7485,178.834,178.7485,178.8254,22500.0
2013-03-28 12:50:00,209.27,209.27,209.13,209.15,58400.0,178.8169,178.8169,178.6973,178.7144,58400.0
2013-03-28 12:55:00,209.16,209.17,209.1,209.16,7700.0,178.7229,178.7314,178.6716,178.7229,7700.0
2013-03-28 13:00:00,209.17,209.17,209.07,209.13,8800.0,178.7314,178.7314,178.646,178.6973,8800.0
2013-03-28 13:05:00,209.12,209.18,209.12,209.15,4500.0,178.6887,178.74,178.6887,178.7144,4500.0
2013-03-28 13:10:00,209.15,209.21,209.15,209.21,2900.0,178.7144,178.7656,178.7144,178.7656,2900.0
2013-03-28 13:15:00,209.2,209.25,209.2,209.25,3800.0,178.7571,178.7998,178.7571,178.7998,3800.0
2013-03-28 13:20:00,209.27,209.34,209.25,209.32,5500.0,178.8169,178.8767,178.7998,178.8596,5500.0
2013-03-28 13:25:00,209.32,209.32,209.28,209.3,18500.0,178.8596,178.8596,178.8254,178.8425,18500.0
2013-03-28 13:30:00,209.29,209.31,209.26,209.26,10400.0,178.834,178.8511,178.8083,178.8083,10400.0
2013-03-28 13:35:00,209.26,209.26,209.21,209.22,7000.0,178.8083,178.8083,178.7656,178.7742,7000.0
2013-03-28 13:40:00,209.22,209.26,209.22,209.24,8200.0,178.7742,178.8083,178.7742,178.7913,8200.0
2013-03-28 13:45:00,209.27,209.27,209.21,209.23,17000.0,178.8169,178.8169,178.7656,178.7827,17000.0
2013-03-28 13:50:00,209.22,209.24,209.2,209.2,3600.0,178.7742,178.7913,178.7571,178.7571,3600.0
2013-03-28 13:55:00,209.22,209.26,209.19,209.25,25300.0,178.7742,178.8083,178.7485,178.7998,25300.0
2013-03-28 14:00:00,209.28,209.36,209.28,209.32,7000.0,178.8254,178.8938,178.8254,178.8596,7000.0
2013-03-28 14:05:00,209.34,209.35,209.31,209.34,2500.0,178.8767,178.8852,178.8511,178.8767,2500.0
2013-03-28 14:10:00,209.31,209.33,209.26,209.32,13100.0,178.8511,178.8682,178.8083,178.8596,13100.0
2013-03-28 14:15:00,209.31,209.33,209.27,209.29,2300.0,178.8511,178.8682,178.8169,178.834,2300.0
2013-03-28 14:20:00,209.3,209.45,209.3,209.44,10800.0,178.8425,178.9707,178.8425,178.9622,10800.0
2013-03-28 14:25:00,209.43,209.43,209.39,209.43,3200.0,178.9536,178.9536,178.9194,178.9536,3200.0
2013-03-28 14:30:00,209.44,209.47,209.38,209.41,26000.0,178.9622,178.9878,178.9109,178.9365,26000.0
2013-03-28 14:35:00,209.38,209.47,209.38,209.43,4800.0,178.9109,178.9878,178.9109,178.9536,4800.0
2013-03-28 14:40:00,209.42,209.48,209.39,209.47,3300.0,178.9451,178.9963,178.9194,178.9878,3300.0
2013-03-28 14:45:00,209.47,209.51,209.41,209.5,17800.0,178.9878,179.022,178.9365,179.0134,17800.0
2013-03-28 14:50:00,209.51,209.53,209.47,209.47,11400.0,179.022,179.0391,178.9878,178.9878,11400.0
2013-03-28 14:55:00,209.47,209.49,209.45,209.45,3700.0,178.9878,179.0049,178.9707,178.9707,3700.0
2013-03-28 15:00:00,209.46,209.46,209.37,209.39,8800.0,178.9792,178.9792,178.9023,178.9194,8800.0
2013-03-28 15:05:00,209.37,209.41,209.26,209.4,33100.0,178.9023,178.9365,178.8083,178.928,33100.0
2013-03-28 15:10:00,209.4,209.41,209.34,209.38,11900.0,178.928,178.9365,178.8767,178.9109,11900.0
2013-03-28 15:15:00,209.41,209.43,209.37,209.4,7800.0,178.9365,178.9536,178.9023,178.928,7800.0
2013-03-28 15:20:00,209.4,209.54,209.4,209.49,28200.0,178.928,179.0476,178.928,179.0049,28200.0
2013-03-28 15:25:00,209.5,209.59,209.42,209.51,39100.0,179.0134,179.0903,178.9451,179.022,39100.0
2013-03-28 15:30:00,209.51,209.59,209.48,209.59,24300.0,179.022,179.0903,178.9963,179.0903,24300.0
2013-03-28 15:35:00,209.57,209.65,209.55,209.55,32100.0,179.0732,179.1416,179.0561,179.0561,32100.0
2013-03-28 15:40:00,209.54,209.67,209.48,209.59,49100.0,179.0476,179.1587,178.9963,179.0903,49100.0
2013-03-28 15:45:00,209.59,209.75,209.58,209.71,46800.0,179.0903,179.227,179.0818,179.1929,46800.0
2013-03-28 15:50:00,209.72,209.99,209.72,209.98,119500.0,179.2014,179.4321,179.2014,179.4236,119500.0
2013-03-28 15:55:00,209.98,210.08,209.67,209.7,406100.0,179.4236,179.509,179.1587,179.1843,406100.0
2013-04-01 09:30:00,209.64,209.98,209.58,209.6,57800.0,179.133,179.4236,179.0818,179.0989,57800.0
2013-04-01 09:35:00,209.62,209.8,209.54,209.77,43100.0,179.116,179.2698,179.0476,179.2441,43100.0
2013-04-01 09:40:00,209.76,209.89,209.68,209.78,33000.0,179.2356,179.3467,179.1672,179.2527,33000.0
2013-04-01 09:45:00,209.76,209.78,209.53,209.56,46800.0,179.2356,179.2527,179.0391,179.0647,46800.0
2013-04-01 09:50:00,209.57,209.57,209.42,209.55,26800.0,179.0732,179.0732,178.9451,179.0561,26800.0
2013-04-01 09:55:00,209.53,209.54,209.28,209.34,67200.0,179.0391,179.0476,178.8254,178.8767,67200.0
2013-04-01 10:00:00,209.31,209.36,207.64,208.37,228000.0,178.8511,178.8938,177.4241,178.0479,228000.0
2013-04-01 10:05:00,208.35,208.62,208.31,208.47,62000.0,178.0308,178.2615,177.9966,178.1333,62000.0
2013-04-01 10:10:00,208.51,208.71,208.45,208.57,47600.0,178.1675,178.3384,178.1162,178.2188,47600.0
2013-04-01 10:15:00,208.52,208.58,208.46,208.47,38800.0,178.176,178.2273,178.1248,178.1333,38800.0
2013-04-01 10:20:00,208.47,208.55,208.39,208.45,29900.0,178.1333,178.2017,178.0649,178.1162,29900.0
2013-04-01 10:25:00,208.45,208.56,208.44,208.49,27700.0,178.1162,178.2102,178.1077,178.1504,27700.0
2013-04-01 10:30:00,208.51,208.51,208.25,208.38,75600.0,178.1675,178.1675,177.9453,178.0564,75600.0
2013-04-01 10:35:00,208.38,208.44,208.1,208.11,35300.0,178.0564,178.1077,177.8171,177.8257,35300.0
2013-04-01 10:40:00,208.09,208.14,207.83,207.94,25700.0,177.8086,177.8513,177.5864,177.6804,25700.0
2013-04-01 10:45:00,207.94,207.98,207.71,207.79,20700.0,177.6804,177.7146,177.4839,177.5523,20700.0
2013-04-01 10:50:00,207.76,207.81,207.39,207.44,26900.0,177.5266,177.5694,177.2105,177.2532,26900.0
2013-04-01 10:55:00,207.44,207.58,207.39,207.48,23600.0,177.2532,177.3728,177.2105,177.2874,23600.0
2013-04-01 11:00:00,207.46,207.48,207.25,207.39,48100.0,177.2703,177.2874,177.0908,177.2105,48100.0
2013-04-01 11:05:00,207.41,207.62,207.36,207.54,11500.0,177.2276,177.407,177.1848,177.3386,11500.0
2013-04-01 11:10:00,207.56,207.65,207.54,207.62,8600.0,177.3557,177.4326,177.3386,177.407,8600.0
2013-04-01 11:15:00,207.61,207.62,207.5,207.61,30500.0,177.3985,177.407,177.3045,177.3985,30500.0
2013-04-01 11:20:00,207.6,207.6,207.48,207.49,18300.0,177.3899,177.3899,177.2874,177.2959,18300.0
2013-04-01 11:25:00,207.48,207.69,207.45,207.67,19600.0,177.2874,177.4668,177.2617,177.4497,19600.0
2013-04-01 11:30:00,207.66,207.77,207.62,207.77,19700.0,177.4412,177.5352,177.407,177.5352,19700.0
2013-04-01 11:35:00,207.75,207.84,207.68,207.68,13900.0,177.5181,177.595,177.4583,177.4583,13900.0
2013-04-01 11:40:00,207.68,207.71,207.57,207.61,18400.0,177.4583,177.4839,177.3643,177.3985,18400.0
2013-04-01 11:45:00,207.58,207.78,207.52,207.78,8400.0,177.3728,177.5437,177.3216,177.5437,8400.0
2013-04-01 11:50:00,207.78,207.8,207.69,207.69,15300.0,177.5437,177.5608,177.4668,177.4668,15300.0
2013-04-01 11:55:00,207.68,207.68,207.59,207.59,7300.0,177.4583,177.4583,177.3814,177.3814,7300.0
2013-04-01 12:00:00,207.58,207.59,207.51,207.54,15200.0,177.3728,177.3814,177.313,177.3386,15200.0
2013-04-01 12:05:00,207.55,207.64,207.55,207.6,5900.0,177.3472,177.4241,177.3472,177.3899,5900.0
2013-04-01 12:10:00,207.61,207.64,207.56,207.56,2700.0,177.3985,177.4241,177.3557,177.3557,2700.0
2013-04-01 12:15:00,207.56,207.59,207.51,207.55,9900.0,177.3557,177.3814,177.313,177.3472,9900.0
2013-04-01 12:20:00,207.54,207.55,207.35,207.35,6900.0,177.3386,177.3472,177.1763,177.1763,6900.0
2013-04-01 12:25:00,207.33,207.47,207.31,207.41,4000.0,177.1592,177.2788,177.1421,177.2276,4000.0
2013-04-01 12:30:00,207.43,207.47,207.22,207.24,5600.0,177.2446,177.2788,177.0652,177.0823,5600.0
2013-04-01 12:35:00,207.27,207.37,207.24,207.35,4400.0,177.1079,177.1934,177.0823,177.1763,4400.0
2013-04-01 12:40:00,207.34,207.43,207.33,207.35,2400.0,177.1677,177.2446,177.1592,177.1763,2400.0
2013-04-01 12:45:00,207.34,207.41,207.31,207.41,6700.0,177.1677,177.2276,177.1421,177.2276,6700.0
2013-04-01 12:50:00,207.42,207.58,207.42,207.53,7600.0,177.2361,177.3728,177.2361,177.3301,7600.0
2013-04-01 12:55:00,207.56,207.72,207.54,207.72,8300.0,177.3557,177.4924,177.3386,177.4924,8300.0
2013-04-01 13:00:00,207.67,207.68,207.58,207.67,10500.0,177.4497,177.4583,177.3728,177.4497,10500.0
2013-04-01 13:05:00,207.69,207.75,207.69,207.7,3200.0,177.4668,177.5181,177.4668,177.4754,3200.0
2013-04-01 13:10:00,207.71,207.79,207.67,207.69,7000.0,177.4839,177.5523,177.4497,177.4668,7000.0
2013-04-01 13:15:00,207.69,207.74,207.69,207.71,6900.0,177.4668,177.5095,177.4668,177.4839,6900.0
2013-04-01 13:20:00,207.69,207.75,207.67,207.75,6100.0,177.4668,177.5181,177.4497,177.5181,6100.0
2013-04-01 13:25:00,207.75,207.99,207.75,207.95,18800.0,177.5181,177.7232,177.5181,177.689,18800.0
2013-04-01 13:30:00,207.95,207.97,207.91,207.97,5800.0,177.689,177.7061,177.6548,177.7061,5800.0
2013-04-01 13:35:00,207.99,207.99,207.96,207.97,2500.0,177.7232,177.7232,177.6975,177.7061,2500.0
2013-04-01 13:40:00,207.97,208.0,207.69,207.69,5800.0,177.7061,177.7317,177.4668,177.4668,5800.0
2013-04-01 13:45:00,207.68,207.74,207.67,207.7,9500.0,177.4583,177.5095,177.4497,177.4754,9500.0
2013-04-01 13:50:00,207.72,207.78,207.71,207.78,13600.0,177.4924,177.5437,177.4839,177.5437,13600.0
2013-04-01 13:55:00,207.76,207.76,207.57,207.65,45100.0,177.5266,177.5266,177.3643,177.4326,45100.0
2013-04-01 14:00:00,207.67,207.77,207.66,207.66,32200.0,177.4497,177.5352,177.4412,177.4412,32200.0
2013-04-01 14:05:00,207.67,207.98,207.67,207.98,26600.0,177.4497,177.7146,177.4497,177.7146,26600.0
2013-04-01 14:10:00,207.94,207.96,207.78,207.94,17300.0,177.6804,177.6975,177.5437,177.6804,17300.0
2013-04-01 14:15:00,207.94,207.95,207.69,207.69,10000.0,177.6804,177.689,177.4668,177.4668,10000.0
2013-04-01 14:20:00,207.69,207.8,207.69,207.77,6000.0,177.4668,177.5608,177.4668,177.5352,6000.0
2013-04-01 14:25:00,207.74,207.84,207.7,207.77,9100.0,177.5095,177.595,177.4754,177.5352,9100.0
2013-04-01 14:30:00,207.77,207.8,207.53,207.53,28000.0,177.5352,177.5608,177.3301,177.3301,28000.0
2013-04-01 14:35:00,207.5,207.65,207.5,207.55,9600.0,177.3045,177.4326,177.3045,177.3472,9600.0
2013-04-01 14:40:00,207.54,207.63,207.52,207.55,6300.0,177.3386,177.4155,177.3216,177.3472,6300.0
2013-04-01 14:45:00,207.55,207.68,207.53,207.62,11500.0,177.3472,177.4583,177.3301,177.407,11500.0
2013-04-01 14:50:00,207.63,207.65,207.57,207.62,9800.0,177.4155,177.4326,177.3643,177.407,9800.0
2013-04-01 14:55:00,207.65,207.66,207.47,207.47,7400.0,177.4326,177.4412,177.2788,177.2788,7400.0
2013-04-01 15:00:00,207.47,207.61,207.32,207.59,40600.0,177.2788,177.3985,177.1507,177.3814,40600.0
2013-04-01 15:05:00,207.59,207.64,207.43,207.47,27300.0,177.3814,177.4241,177.2446,177.2788,27300.0
2013-04-01 15:10:00,207.42,207.44,207.34,207.43,12900.0,177.2361,177.2532,177.1677,177.2446,12900.0
2013-04-01 15:15:00,207.41,207.41,207.15,207.17,29500.0,177.2276,177.2276,177.0054,177.0225,29500.0
2013-04-01 15:20:00,207.13,207.21,207.02,207.19,28100.0,176.9883,177.0567,176.8943,177.0396,28100.0
2013-04-01 15:25:00,207.16,207.33,207.14,207.28,11100.0,177.0139,177.1592,176.9968,177.1165,11100.0
2013-04-01 15:30:00,207.28,207.4,207.13,207.21,54300.0,177.1165,177.219,176.9883,177.0567,54300.0
2013-04-01 15:35:00,207.2,207.36,207.15,207.34,23900.0,177.0481,177.1848,177.0054,177.1677,23900.0
2013-04-01 15:40:00,207.35,207.35,207.21,207.34,183100.0,177.1763,177.1763,177.0567,177.1677,183100.0
2013-04-01 15:45:00,207.34,207.65,207.33,207.62,110100.0,177.1677,177.4326,177.1592,177.407,110100.0
2013-04-01 15:50:00,207.64,207.77,207.55,207.56,125800.0,177.4241,177.5352,177.3472,177.3557,125800.0
2013-04-01 15:55:00,207.57,207.74,207.53,207.66,116000.0,177.3643,177.5095,177.3301,177.4412,116000.0
2013-04-02 09:30:00,208.7,208.87,208.41,208.87,33900.0,178.3298,178.4751,178.082,178.4751,33900.0
2013-04-02 09:35:00,208.85,208.97,208.76,208.83,30600.0,178.458,178.5605,178.3811,178.4409,30600.0
2013-04-02 09:40:00,208.83,208.92,208.7,208.8,63100.0,178.4409,178.5178,178.3298,178.4153,63100.0
2013-04-02 09:45:00,208.85,208.85,208.62,208.73,25600.0,178.458,178.458,178.2615,178.3555,25600.0
2013-04-02 09:50:00,208.73,208.86,208.64,208.65,46100.0,178.3555,178.4666,178.2786,178.2871,46100.0
2013-04-02 09:55:00,208.65,208.65,208.39,208.51,36500.0,178.2871,178.2871,178.0649,178.1675,36500.0
2013-04-02 10:00:00,208.51,208.74,208.5,208.66,14900.0,178.1675,178.364,178.1589,178.2957,14900.0
2013-04-02 10:05:00,208.71,208.94,208.64,208.9,25900.0,178.3384,178.5349,178.2786,178.5007,25900.0
2013-04-02 10:10:00,208.91,208.91,208.51,208.51,25700.0,178.5093,178.5093,178.1675,178.1675,25700.0
2013-04-02 10:15:00,208.52,208.56,208.25,208.41,16200.0,178.176,178.2102,177.9453,178.082,16200.0
2013-04-02 10:20:00,208.4,208.59,208.39,208.57,38600.0,178.0735,178.2358,178.0649,178.2188,38600.0
2013-04-02 10:25:00,208.55,208.6,208.34,208.34,14800.0,178.2017,178.2444,178.0222,178.0222,14800.0
2013-04-02 10:30:00,208.3,208.35,208.0,208.15,27300.0,177.988,178.0308,177.7317,177.8599,27300.0
2013-04-02 10:35:00,208.14,208.41,208.06,208.41,12400.0,177.8513,178.082,177.783,178.082,12400.0
2013-04-02 10:40:00,208.48,208.52,208.32,208.4,12500.0,178.1419,178.176,178.0051,178.0735,12500.0
2013-04-02 10:45:00,208.45,208.7,208.4,208.66,38700.0,178.1162,178.3298,178.0735,178.2957,38700.0
2013-04-02 10:50:00,208.65,208.72,208.56,208.65,19600.0,178.2871,178.3469,178.2102,178.2871,19600.0
2013-04-02 10:55:00,208.65,208.65,208.56,208.61,37200.0,178.2871,178.2871,178.2102,178.2529,37200.0
2013-04-02 11:00:00,208.6,208.67,208.54,208.65,11700.0,178.2444,178.3042,178.1931,178.2871,11700.0
2013-04-02 11:05:00,208.61,208.63,208.27,208.27,13800.0,178.2529,178.27,177.9624,177.9624,13800.0
2013-04-02 11:10:00,208.25,208.33,208.21,208.32,6600.0,177.9453,178.0137,177.9111,178.0051,6600.0
2013-04-02 11:15:00,208.26,208.4,208.26,208.35,13300.0,177.9539,178.0735,177.9539,178.0308,13300.0
2013-04-02 11:20:00,208.38,208.47,208.33,208.47,5500.0,178.0564,178.1333,178.0137,178.1333,5500.0
2013-04-02 11:25:00,208.48,208.49,208.28,208.29,8700.0,178.1419,178.1504,177.971,177.9795,8700.0
2013-04-02 11:30:00,208.3,208.32,208.22,208.31,8100.0,177.988,178.0051,177.9197,177.9966,8100.0
2013-04-02 11:35:00,208.33,208.33,208.11,208.14,10100.0,178.0137,178.0137,177.8257,177.8513,10100.0
2013-04-02 11:40:00,208.14,208.17,207.99,207.99,10100.0,177.8513,177.877,177.7232,177.7232,10100.0
2013-04-02 11:45:00,207.94,207.94,207.75,207.78,8200.0,177.6804,177.6804,177.5181,177.5437,8200.0
2013-04-02 11:50:00,207.78,207.8,207.76,207.79,11900.0,177.5437,177.5608,177.5266,177.5523,11900.0
2013-04-02 11:55:00,207.79,207.79,207.68,207.72,14400.0,177.5523,177.5523,177.4583,177.4924,14400.0
2013-04-02 12:00:00,207.73,207.88,207.72,207.87,6800.0,177.501,177.6292,177.4924,177.6206,6800.0
2013-04-02 12:05:00,207.87,207.92,207.86,207.92,4500.0,177.6206,177.6633,177.6121,177.6633,4500.0
2013-04-02 12:10:00,207.92,207.97,207.89,207.94,76100.0,177.6633,177.7061,177.6377,177.6804,76100.0
2013-04-02 12:15:00,207.92,207.93,207.86,207.86,106900.0,177.6633,177.6719,177.6121,177.6121,106900.0
2013-04-02 12:20:00,207.88,207.88,207.82,207.84,12600.0,177.6292,177.6292,177.5779,177.595,12600.0
2013-04-02 12:25:00,207.82,207.83,207.79,207.79,37200.0,177.5779,177.5864,177.5523,177.5523,37200.0
2013-04-02 12:30:00,207.81,207.83,207.74,207.75,32000.0,177.5694,177.5864,177.5095,177.5181,32000.0
2013-04-02 12:35:00,207.75,207.75,207.73,207.73,57600.0,177.5181,177.5181,177.501,177.501,57600.0
2013-04-02 12:40:00,207.73,207.75,207.7,207.71,13000.0,177.501,177.5181,177.4754,177.4839,13000.0
2013-04-02 12:45:00,207.71,207.79,207.71,207.76,61200.0,177.4839,177.5523,177.4839,177.5266,61200.0
2013-04-02 12:50:00,207.76,207.82,207.73,207.81,6200.0,177.5266,177.5779,177.501,177.5694,6200.0
2013-04-02 12:55:00,207.82,207.82,207.75,207.76,9600.0,177.5779,177.5779,177.5181,177.5266,9600.0
2013-04-02 13:00:00,207.78,207.87,207.78,207.85,4700.0,177.5437,177.6206,177.5437,177.6035,4700.0
2013-04-02 13:05:00,207.85,207.85,207.78,207.81,7300.0,177.6035,177.6035,177.5437,177.5694,7300.0
2013-04-02 13:10:00,207.79,207.79,207.73,207.73,6900.0,177.5523,177.5523,177.501,177.501,6900.0
2013-04-02 13:15:00,207.74,207.74,207.63,207.66,15900.0,177.5095,177.5095,177.4155,177.4412,15900.0
2013-04-02 13:20:00,207.66,207.68,207.61,207.68,12700.0,177.4412,177.4583,177.3985,177.4583,12700.0
2013-04-02 13:25:00,207.67,207.72,207.62,207.63,8100.0,177.4497,177.4924,177.407,177.4155,8100.0
2013-04-02 13:30:00,207.59,207.8,207.58,207.77,13600.0,177.3814,177.5608,177.3728,177.5352,13600.0
2013-04-02 13:35:00,207.78,207.81,207.71,207.8,4200.0,177.5437,177.5694,177.4839,177.5608,4200.0
2013-04-02 13:40:00,207.82,207.82,207.72,207.75,5100.0,177.5779,177.5779,177.4924,177.5181,5100.0
2013-04-02 13:45:00,207.77,207.85,207.73,207.75,30900.0,177.5352,177.6035,177.501,177.5181,30900.0
2013-04-02 13:50:00,207.75,207.94,207.71,207.92,12000.0,177.5181,177.6804,177.4839,177.6633,12000.0
2013-04-02 13:55:00,207.84,207.88,207.81,207.84,8900.0,177.595,177.6292,177.5694,177.595,8900.0
2013-04-02 14:00:00,207.83,207.86,207.79,207.84,5300.0,177.5864,177.6121,177.5523,177.595,5300.0
2013-04-02 14:05:00,207.86,207.86,207.75,207.81,3700.0,177.6121,177.6121,177.5181,177.5694,3700.0
2013-04-02 14:10:00,207.83,207.84,207.77,207.79,2500.0,177.5864,177.595,177.5352,177.5523,2500.0
2013-04-02 14:15:00,207.8,207.8,207.59,207.62,15700.0,177.5608,177.5608,177.3814,177.407,15700.0
2013-04-02 14:20:00,207.69,207.69,207.65,207.67,11400.0,177.4668,177.4668,177.4326,177.4497,11400.0
2013-04-02 14:25:00,207.64,207.67,207.41,207.47,24100.0,177.4241,177.4497,177.2276,177.2788,24100.0
2013-04-02 14:30:00,207.44,207.45,207.2,207.22,180500.0,177.2532,177.2617,177.0481,177.0652,180500.0
2013-04-02 14:35:00,207.22,207.3,207.12,207.24,79600.0,177.0652,177.1336,176.9798,177.0823,79600.0
2013-04-02 14:40:00,207.24,207.24,206.98,207.11,99800.0,177.0823,177.0823,176.8601,176.9712,99800.0
2013-04-02 14:45:00,207.11,207.19,206.99,207.0,94700.0,176.9712,177.0396,176.8687,176.8772,94700.0
2013-04-02 14:50:00,207.01,207.01,206.83,206.84,88500.0,176.8858,176.8858,176.732,176.7405,88500.0
2013-04-02 14:55:00,206.85,207.06,206.85,207.01,48300.0,176.749,176.9285,176.749,176.8858,48300.0
2013-04-02 15:00:00,207.04,207.19,206.99,207.17,20700.0,176.9114,177.0396,176.8687,177.0225,20700.0
2013-04-02 15:05:00,207.19,207.19,207.1,207.14,17300.0,177.0396,177.0396,176.9627,176.9968,17300.0
2013-04-02 15:10:00,207.13,207.14,207.0,207.12,51800.0,176.9883,176.9968,176.8772,176.9798,51800.0
2013-04-02 15:15:00,207.08,207.09,206.92,206.94,14600.0,176.9456,176.9541,176.8089,176.826,14600.0
2013-04-02 15:20:00,206.93,206.94,206.74,206.79,38600.0,176.8174,176.826,176.6551,176.6978,38600.0
2013-04-02 15:25:00,206.81,206.9,206.77,206.8,16700.0,176.7149,176.7918,176.6807,176.7063,16700.0
2013-04-02 15:30:00,206.78,206.93,206.68,206.91,38600.0,176.6892,176.8174,176.6038,176.8003,38600.0
2013-04-02 15:35:00,206.9,206.91,206.62,206.62,18800.0,176.7918,176.8003,176.5525,176.5525,18800.0
2013-04-02 15:40:00,206.61,206.61,206.39,206.4,36900.0,176.544,176.544,176.356,176.3645,36900.0
2013-04-02 15:45:00,206.41,206.56,206.34,206.46,46400.0,176.3731,176.5013,176.3133,176.4158,46400.0
2013-04-02 15:50:00,206.47,206.75,206.46,206.65,45500.0,176.4243,176.6636,176.4158,176.5782,45500.0
2013-04-02 15:55:00,206.65,207.03,206.65,206.92,184100.0,176.5782,176.9029,176.5782,176.8089,184100.0
2013-04-03 09:30:00,207.35,207.43,207.16,207.24,65100.0,177.1763,177.2446,177.0139,177.0823,65100.0
2013-04-03 09:35:00,207.24,207.4,207.14,207.17,30600.0,177.0823,177.219,176.9968,177.0225,30600.0
2013-04-03 09:40:00,207.15,207.19,206.77,206.83,19200.0,177.0054,177.0396,176.6807,176.732,19200.0
2013-04-03 09:45:00,206.81,207.01,206.62,206.7,66000.0,176.7149,176.8858,176.5525,176.6209,66000.0
2013-04-03 09:50:00,206.66,206.72,206.49,206.53,19100.0,176.5867,176.638,176.4414,176.4756,19100.0
2013-04-03 09:55:00,206.57,206.69,206.49,206.5,18700.0,176.5098,176.6123,176.4414,176.45,18700.0
2013-04-03 10:00:00,206.42,206.43,205.68,205.68,113000.0,176.3816,176.3902,175.7493,175.7493,113000.0
2013-04-03 10:05:00,205.69,205.75,205.57,205.73,82600.0,175.7579,175.8091,175.6553,175.792,82600.0
2013-04-03 10:10:00,205.74,205.75,205.4,205.5,45700.0,175.8006,175.8091,175.5101,175.5955,45700.0
2013-04-03 10:15:00,205.48,205.68,205.41,205.64,48600.0,175.5784,175.7493,175.5186,175.7151,48600.0
2013-04-03 10:20:00,205.63,205.66,205.37,205.48,278100.0,175.7066,175.7322,175.4844,175.5784,278100.0
2013-04-03 10:25:00,205.49,205.53,205.4,205.47,177300.0,175.587,175.6211,175.5101,175.5699,177300.0
2013-04-03 10:30:00,205.47,205.51,205.27,205.47,122000.0,175.5699,175.604,175.399,175.5699,122000.0
2013-04-03 10:35:00,205.46,205.48,205.28,205.37,115700.0,175.5613,175.5784,175.4075,175.4844,115700.0
2013-04-03 10:40:00,205.39,205.43,205.24,205.25,54000.0,175.5015,175.5357,175.3733,175.3819,54000.0
2013-04-03 10:45:00,205.23,205.54,205.21,205.47,15700.0,175.3648,175.6297,175.3477,175.5699,15700.0
2013-04-03 10:50:00,205.42,205.61,205.39,205.61,22500.0,175.5271,175.6895,175.5015,175.6895,22500.0
2013-04-03 10:55:00,205.55,205.57,205.08,205.09,44100.0,175.6382,175.6553,175.2366,175.2452,44100.0
2013-04-03 11:00:00,205.12,205.19,204.96,204.99,31100.0,175.2708,175.3306,175.1341,175.1597,31100.0
2013-04-03 11:05:00,205.03,205.03,204.78,204.83,25900.0,175.1939,175.1939,174.9803,175.023,25900.0
2013-04-03 11:10:00,204.79,204.9,204.52,204.87,42300.0,174.9888,175.0828,174.7581,175.0572,42300.0
2013-04-03 11:15:00,204.86,204.86,204.58,204.66,31700.0,175.0486,175.0486,174.8094,174.8777,31700.0
2013-04-03 11:20:00,204.66,204.96,204.64,204.95,23200.0,174.8777,175.1341,174.8607,175.1255,23200.0
2013-04-03 11:25:00,204.94,205.07,204.84,204.9,37800.0,175.117,175.2281,175.0315,175.0828,37800.0
2013-04-03 11:30:00,204.88,205.05,204.88,204.94,10200.0,175.0657,175.211,175.0657,175.117,10200.0
2013-04-03 11:35:00,204.91,204.95,204.81,204.9,9200.0,175.0914,175.1255,175.0059,175.0828,9200.0
2013-04-03 11:40:00,204.9,204.9,204.63,204.68,17900.0,175.0828,175.0828,174.8521,174.8948,17900.0
2013-04-03 11:45:00,204.66,204.95,204.61,204.95,19600.0,174.8777,175.1255,174.835,175.1255,19600.0
2013-04-03 11:50:00,204.93,204.93,204.82,204.93,7600.0,175.1084,175.1084,175.0145,175.1084,7600.0
2013-04-03 11:55:00,204.92,205.0,204.82,204.88,11300.0,175.0999,175.1683,175.0145,175.0657,11300.0
2013-04-03 12:00:00,204.87,204.87,204.74,204.77,11900.0,175.0572,175.0572,174.9461,174.9717,11900.0
2013-04-03 12:05:00,204.77,204.77,204.51,204.51,39600.0,174.9717,174.9717,174.7496,174.7496,39600.0
2013-04-03 12:10:00,204.52,204.72,204.52,204.71,17400.0,174.7581,174.929,174.7581,174.9205,17400.0
2013-04-03 12:15:00,204.69,204.78,204.59,204.6,22500.0,174.9034,174.9803,174.8179,174.8265,22500.0
2013-04-03 12:20:00,204.57,204.66,204.51,204.57,19900.0,174.8008,174.8777,174.7496,174.8008,19900.0
2013-04-03 12:25:00,204.55,204.57,204.42,204.44,20600.0,174.7837,174.8008,174.6727,174.6898,20600.0
2013-04-03 12:30:00,204.43,204.65,204.43,204.63,14500.0,174.6812,174.8692,174.6812,174.8521,14500.0
2013-04-03 12:35:00,204.6,204.62,204.46,204.46,23800.0,174.8265,174.8436,174.7068,174.7068,23800.0
2013-04-03 12:40:00,204.47,204.47,204.29,204.34,31100.0,174.7154,174.7154,174.5616,174.6043,31100.0
2013-04-03 12:45:00,204.32,204.39,204.16,204.18,58200.0,174.5872,174.647,174.4505,174.4676,58200.0
2013-04-03 12:50:00,204.18,204.31,204.13,204.3,32400.0,174.4676,174.5787,174.4249,174.5701,32400.0
2013-04-03 12:55:00,204.27,204.37,204.27,204.34,11400.0,174.5445,174.6299,174.5445,174.6043,11400.0
2013-04-03 13:00:00,204.33,204.45,204.27,204.45,17600.0,174.5958,174.6983,174.5445,174.6983,17600.0
2013-04-03 13:05:00,204.41,204.57,204.36,204.48,11400.0,174.6641,174.8008,174.6214,174.7239,11400.0
2013-04-03 13:10:00,204.45,204.52,204.33,204.33,19900.0,174.6983,174.7581,174.5958,174.5958,19900.0
2013-04-03 13:15:00,204.32,204.33,204.21,204.28,399200.0,174.5872,174.5958,174.4932,174.553,399200.0
2013-04-03 13:20:00,204.3,204.3,203.94,204.07,88600.0,174.5701,174.5701,174.2625,174.3736,88600.0
2013-04-03 13:25:00,204.05,204.12,203.9,203.92,29800.0,174.3565,174.4163,174.2283,174.2454,29800.0
2013-04-03 13:30:00,203.94,204.0,203.7,203.72,67700.0,174.2625,174.3138,174.0574,174.0745,67700.0
2013-04-03 13:35:00,203.71,203.72,203.43,203.44,52500.0,174.066,174.0745,173.8267,173.8353,52500.0
2013-04-03 13:40:00,203.45,203.51,203.21,203.42,47000.0,173.8438,173.8951,173.6387,173.8182,47000.0
2013-04-03 13:45:00,203.42,203.54,203.4,203.45,29600.0,173.8182,173.9207,173.8011,173.8438,29600.0
2013-04-03 13:50:00,203.46,203.48,203.26,203.41,45100.0,173.8524,173.8695,173.6815,173.8096,45100.0
2013-04-03 13:55:00,203.44,203.44,203.23,203.26,44700.0,173.8353,173.8353,173.6558,173.6815,44700.0
2013-04-03 14:00:00,203.27,203.44,203.19,203.21,42200.0,173.69,173.8353,173.6217,173.6387,42200.0
2013-04-03 14:05:00,203.23,203.39,203.03,203.39,50500.0,173.6558,173.7926,173.4849,173.7926,50500.0
2013-04-03 14:10:00,203.4,203.87,203.4,203.79,39700.0,173.8011,174.2027,173.8011,174.1343,39700.0
2013-04-03 14:15:00,203.79,203.87,203.75,203.83,18300.0,174.1343,174.2027,174.1002,174.1685,18300.0
2013-04-03 14:20:00,203.85,203.9,203.77,203.78,18400.0,174.1856,174.2283,174.1173,174.1258,18400.0
2013-04-03 14:25:00,203.71,203.81,203.55,203.64,17400.0,174.066,174.1514,173.9293,174.0062,17400.0
2013-04-03 14:30:00,203.64,203.79,203.62,203.75,15200.0,174.0062,174.1343,173.9891,174.1002,15200.0
2013-04-03 14:35:00,203.76,203.82,203.73,203.8,14600.0,174.1087,174.16,174.0831,174.1429,14600.0
2013-04-03 14:40:00,203.84,204.11,203.84,204.05,15500.0,174.1771,174.4078,174.1771,174.3565,15500.0
2013-04-03 14:45:00,204.03,204.08,203.89,204.08,15100.0,174.3394,174.3821,174.2198,174.3821,15100.0
2013-04-03 14:50:00,204.05,204.25,204.05,204.07,16000.0,174.3565,174.5274,174.3565,174.3736,16000.0
2013-04-03 14:55:00,204.11,204.24,204.03,204.23,28100.0,174.4078,174.5189,174.3394,174.5103,28100.0
2013-04-03 15:00:00,204.24,204.24,203.96,203.96,39700.0,174.5189,174.5189,174.2796,174.2796,39700.0
2013-04-03 15:05:00,203.94,204.04,203.8,203.9,62200.0,174.2625,174.348,174.1429,174.2283,62200.0
2013-04-03 15:10:00,203.9,203.98,203.8,203.94,58800.0,174.2283,174.2967,174.1429,174.2625,58800.0
2013-04-03 15:15:00,203.93,203.93,203.72,203.78,39900.0,174.254,174.254,174.0745,174.1258,39900.0
2013-04-03 15:20:00,203.78,203.86,203.63,203.75,105200.0,174.1258,174.1942,173.9976,174.1002,105200.0
2013-04-03 15:25:00,203.75,203.81,203.7,203.73,140900.0,174.1002,174.1514,174.0574,174.0831,140900.0
2013-04-03 15:30:00,203.71,203.72,203.4,203.43,104200.0,174.066,174.0745,173.8011,173.8267,104200.0
2013-04-03 15:35:00,203.41,203.42,203.18,203.22,94500.0,173.8096,173.8182,173.6131,173.6473,94500.0
2013-04-03 15:40:00,203.22,203.56,203.1,203.52,161700.0,173.6473,173.9378,173.5448,173.9036,161700.0
2013-04-03 15:45:00,203.54,203.92,203.54,203.83,81100.0,173.9207,174.2454,173.9207,174.1685,81100.0
2013-04-03 15:50:00,203.87,204.04,203.75,203.76,112400.0,174.2027,174.348,174.1002,174.1087,112400.0
2013-04-03 15:55:00,203.76,203.87,203.54,203.57,512900.0,174.1087,174.2027,173.9207,173.9464,512900.0
2013-04-04 09:30:00,203.74,203.87,203.51,203.65,53300.0,174.0916,174.2027,173.8951,174.0147,53300.0
2013-04-04 09:35:00,203.64,203.76,203.44,203.54,61500.0,174.0062,174.1087,173.8353,173.9207,61500.0
2013-04-04 09:40:00,203.52,204.27,203.52,204.19,32500.0,173.9036,174.5445,173.9036,174.4761,32500.0
2013-04-04 09:45:00,204.26,204.4,204.17,204.17,21000.0,174.5359,174.6556,174.459,174.459,21000.0
2013-04-04 09:50:00,204.17,204.51,204.17,204.33,31400.0,174.459,174.7496,174.459,174.5958,31400.0
2013-04-04 09:55:00,204.32,204.33,204.17,204.23,29900.0,174.5872,174.5958,174.459,174.5103,29900.0
2013-04-04 10:00:00,204.24,204.65,204.24,204.49,27800.0,174.5189,174.8692,174.5189,174.7325,27800.0
2013-04-04 10:05:00,204.51,204.53,204.13,204.14,35100.0,174.7496,174.7667,174.4249,174.4334,35100.0
2013-04-04 10:10:00,204.14,204.25,203.96,204.11,52100.0,174.4334,174.5274,174.2796,174.4078,52100.0
2013-04-04 10:15:00,204.09,204.09,203.98,203.98,17700.0,174.3907,174.3907,174.2967,174.2967,17700.0
2013-04-04 10:20:00,204.0,204.05,203.78,203.8,11100.0,174.3138,174.3565,174.1258,174.1429,11100.0
2013-04-04 10:25:00,203.79,203.81,203.44,203.66,99100.0,174.1343,174.1514,173.8353,174.0233,99100.0
2013-04-04 10:30:00,203.68,203.98,203.62,203.97,251800.0,174.0404,174.2967,173.9891,174.2881,251800.0
2013-04-04 10:35:00,203.97,204.18,203.92,204.06,93200.0,174.2881,174.4676,174.2454,174.3651,93200.0
2013-04-04 10:40:00,204.15,204.47,204.12,204.47,43700.0,174.442,174.7154,174.4163,174.7154,43700.0
2013-04-04 10:45:00,204.42,204.43,204.23,204.25,29700.0,174.6727,174.6812,174.5103,174.5274,29700.0
2013-04-04 10:50:00,204.26,204.6,204.25,204.48,40400.0,174.5359,174.8265,174.5274,174.7239,40400.0
2013-04-04 10:55:00,204.47,204.52,204.02,204.1,28200.0,174.7154,174.7581,174.3309,174.3992,28200.0
2013-04-04 11:00:00,204.08,204.33,204.05,204.32,13700.0,174.3821,174.5958,174.3565,174.5872,13700.0
2013-04-04 11:05:00,204.32,204.5,204.19,204.26,34200.0,174.5872,174.741,174.4761,174.5359,34200.0
2013-04-04 11:10:00,204.28,204.47,204.23,204.3,23000.0,174.553,174.7154,174.5103,174.5701,23000.0
2013-04-04 11:15:00,204.25,204.39,204.25,204.38,4100.0,174.5274,174.647,174.5274,174.6385,4100.0
2013-04-04 11:20:00,204.36,204.53,204.29,204.45,15100.0,174.6214,174.7667,174.5616,174.6983,15100.0
2013-04-04 11:25:00,204.44,204.46,204.37,204.37,3000.0,174.6898,174.7068,174.6299,174.6299,3000.0
2013-04-04 11:30:00,204.36,204.39,204.19,204.27,18600.0,174.6214,174.647,174.4761,174.5445,18600.0
2013-04-04 11:35:00,204.3,204.31,204.08,204.09,8500.0,174.5701,174.5787,174.3821,174.3907,8500.0
2013-04-04 11:40:00,204.07,204.22,204.05,204.17,6700.0,174.3736,174.5018,174.3565,174.459,6700.0
2013-04-04 11:45:00,204.2,204.22,204.08,204.08,6200.0,174.4847,174.5018,174.3821,174.3821,6200.0
2013-04-04 11:50:00,204.06,204.11,204.0,204.09,7000.0,174.3651,174.4078,174.3138,174.3907,7000.0
2013-04-04 11:55:00,204.09,204.18,204.08,204.13,8200.0,174.3907,174.4676,174.3821,174.4249,8200.0
2013-04-04 12:00:00,204.06,204.08,203.84,203.84,7300.0,174.3651,174.3821,174.1771,174.1771,7300.0
2013-04-04 12:05:00,203.77,203.92,203.64,203.82,17100.0,174.1173,174.2454,174.0062,174.16,17100.0
2013-04-04 12:10:00,203.79,203.84,203.65,203.79,3900.0,174.1343,174.1771,174.0147,174.1343,3900.0
2013-04-04 12:15:00,203.85,203.89,203.83,203.86,7700.0,174.1856,174.2198,174.1685,174.1942,7700.0
2013-04-04 12:20:00,203.86,203.95,203.73,203.78,24700.0,174.1942,174.2711,174.0831,174.1258,24700.0
2013-04-04 12:25:00,203.8,203.84,203.75,203.84,6300.0,174.1429,174.1771,174.1002,174.1771,6300.0
2013-04-04 12:30:00,203.8,203.92,203.8,203.92,6700.0,174.1429,174.2454,174.1429,174.2454,6700.0
2013-04-04 12:35:00,203.9,204.07,203.9,203.98,6300.0,174.2283,174.3736,174.2283,174.2967,6300.0
2013-04-04 12:40:00,203.96,204.02,203.86,204.02,3700.0,174.2796,174.3309,174.1942,174.3309,3700.0
2013-04-04 12:45:00,204.03,204.21,204.03,204.2,11500.0,174.3394,174.4932,174.3394,174.4847,11500.0
2013-04-04 12:50:00,204.22,204.22,203.99,204.0,5900.0,174.5018,174.5018,174.3052,174.3138,5900.0
2013-04-04 12:55:00,203.96,204.14,203.91,204.13,15400.0,174.2796,174.4334,174.2369,174.4249,15400.0
2013-04-04 13:00:00,204.1,204.12,203.92,203.92,7800.0,174.3992,174.4163,174.2454,174.2454,7800.0
2013-04-04 13:05:00,203.92,203.94,203.83,203.83,6000.0,174.2454,174.2625,174.1685,174.1685,6000.0
2013-04-04 13:10:00,203.84,203.86,203.74,203.75,7000.0,174.1771,174.1942,174.0916,174.1002,7000.0
2013-04-04 13:15:00,203.67,203.8,203.62,203.78,12400.0,174.0318,174.1429,173.9891,174.1258,12400.0
2013-04-04 13:20:00,203.79,203.81,203.67,203.71,11200.0,174.1343,174.1514,174.0318,174.066,11200.0
2013-04-04 13:25:00,203.68,203.8,203.67,203.75,13700.0,174.0404,174.1429,174.0318,174.1002,13700.0
2013-04-04 13:30:00,203.75,203.75,203.64,203.66,6100.0,174.1002,174.1002,174.0062,174.0233,6100.0
2013-04-04 13:35:00,203.68,203.96,203.68,203.94,11100.0,174.0404,174.2796,174.0404,174.2625,11100.0
2013-04-04 13:40:00,203.9,204.37,203.88,204.36,45000.0,174.2283,174.6299,174.2112,174.6214,45000.0
2013-04-04 13:45:00,204.37,204.41,203.65,204.36,344200.0,174.6299,174.6641,174.0147,174.6214,344200.0
2013-04-04 13:50:00,204.36,204.39,204.32,204.33,36900.0,174.6214,174.647,174.5872,174.5958,36900.0
2013-04-04 13:55:00,204.33,204.34,204.25,204.25,14700.0,174.5958,174.6043,174.5274,174.5274,14700.0
2013-04-04 14:00:00,204.25,204.28,204.19,204.2,23500.0,174.5274,174.553,174.4761,174.4847,23500.0
2013-04-04 14:05:00,204.21,204.31,204.19,204.27,18400.0,174.4932,174.5787,174.4761,174.5445,18400.0
2013-04-04 14:10:00,204.28,204.33,204.22,204.33,4600.0,174.553,174.5958,174.5018,174.5958,4600.0
2013-04-04 14:15:00,204.28,204.49,204.26,204.44,24200.0,174.553,174.7325,174.5359,174.6898,24200.0
2013-04-04 14:20:00,204.46,204.58,204.33,204.57,20500.0,174.7068,174.8094,174.5958,174.8008,20500.0
2013-04-04 14:25:00,204.54,204.57,204.47,204.56,65900.0,174.7752,174.8008,174.7154,174.7923,65900.0
2013-04-04 14:30:00,204.56,204.58,204.49,204.53,5300.0,174.7923,174.8094,174.7325,174.7667,5300.0
2013-04-04 14:35:00,204.52,204.53,204.42,204.48,8100.0,174.7581,174.7667,174.6727,174.7239,8100.0
2013-04-04 14:40:00,204.42,204.55,204.42,204.54,6200.0,174.6727,174.7837,174.6727,174.7752,6200.0
2013-04-04 14:45:00,204.55,204.57,204.47,204.53,5900.0,174.7837,174.8008,174.7154,174.7667,5900.0
2013-04-04 14:50:00,204.52,204.53,204.37,204.37,11800.0,174.7581,174.7667,174.6299,174.6299,11800.0
2013-04-04 14:55:00,204.34,204.39,204.27,204.27,14900.0,174.6043,174.647,174.5445,174.5445,14900.0
2013-04-04 15:00:00,204.28,204.5,204.28,204.48,9600.0,174.553,174.741,174.553,174.7239,9600.0
2013-04-04 15:05:00,204.49,204.54,204.37,204.4,15900.0,174.7325,174.7752,174.6299,174.6556,15900.0
2013-04-04 15:10:00,204.38,204.59,204.34,204.49,31000.0,174.6385,174.8179,174.6043,174.7325,31000.0
2013-04-04 15:15:00,204.49,204.53,204.31,204.38,57500.0,174.7325,174.7667,174.5787,174.6385,57500.0
2013-04-04 15:20:00,204.36,204.53,204.36,204.52,115500.0,174.6214,174.7667,174.6214,174.7581,115500.0
2013-04-04 15:25:00,204.49,204.56,204.41,204.41,10400.0,174.7325,174.7923,174.6641,174.6641,10400.0
2013-04-04 15:30:00,204.43,204.52,204.34,204.35,45700.0,174.6812,174.7581,174.6043,174.6129,45700.0
2013-04-04 15:35:00,204.36,204.58,204.36,204.38,25400.0,174.6214,174.8094,174.6214,174.6385,25400.0
2013-04-04 15:40:00,204.38,204.48,204.35,204.44,18700.0,174.6385,174.7239,174.6129,174.6898,18700.0
2013-04-04 15:45:00,204.45,204.6,204.45,204.5,45300.0,174.6983,174.8265,174.6983,174.741,45300.0
2013-04-04 15:50:00,204.5,204.67,204.5,204.6,55500.0,174.741,174.8863,174.741,174.8265,55500.0
2013-04-04 15:55:00,204.59,204.84,204.54,204.81,122200.0,174.8179,175.0315,174.7752,175.0059,122200.0
2013-04-05 09:30:00,201.98,202.12,201.67,201.67,89100.0,172.5877,172.7074,172.3228,172.3228,89100.0
2013-04-05 09:35:00,201.7,201.91,201.44,201.91,37200.0,172.3485,172.5279,172.1263,172.5279,37200.0
2013-04-05 09:40:00,201.89,202.12,201.89,202.12,34400.0,172.5108,172.7074,172.5108,172.7074,34400.0
2013-04-05 09:45:00,202.08,202.48,202.03,202.37,35400.0,172.6732,173.015,172.6305,172.921,35400.0
2013-04-05 09:50:00,202.36,202.36,202.06,202.17,30300.0,172.9124,172.9124,172.6561,172.7501,30300.0
2013-04-05 09:55:00,202.12,202.29,201.98,202.09,32900.0,172.7074,172.8526,172.5877,172.6817,32900.0
2013-04-05 10:00:00,202.08,202.25,201.91,202.25,25300.0,172.6732,172.8184,172.5279,172.8184,25300.0
2013-04-05 10:05:00,202.23,202.34,201.95,202.29,23800.0,172.8014,172.8953,172.5621,172.8526,23800.0
2013-04-05 10:10:00,202.27,202.27,202.03,202.12,32500.0,172.8355,172.8355,172.6305,172.7074,32500.0
2013-04-05 10:15:00,202.13,202.13,201.94,201.96,34600.0,172.7159,172.7159,172.5536,172.5706,34600.0
2013-04-05 10:20:00,201.99,202.27,201.93,202.24,13900.0,172.5963,172.8355,172.545,172.8099,13900.0
2013-04-05 10:25:00,202.26,202.51,202.26,202.4,19200.0,172.827,173.0406,172.827,172.9466,19200.0
2013-04-05 10:30:00,202.38,202.8,202.36,202.64,36600.0,172.9295,173.2884,172.9124,173.1517,36600.0
2013-04-05 10:35:00,202.61,202.8,202.6,202.8,5700.0,173.1261,173.2884,173.1175,173.2884,5700.0
2013-04-05 10:40:00,202.78,202.78,202.56,202.65,5300.0,173.2713,173.2713,173.0833,173.1602,5300.0
2013-04-05 10:45:00,202.71,202.71,202.56,202.66,9300.0,173.2115,173.2115,173.0833,173.1688,9300.0
2013-04-05 10:50:00,202.74,202.9,202.59,202.86,13800.0,173.2371,173.3739,173.109,173.3397,13800.0
2013-04-05 10:55:00,202.89,203.23,202.88,203.0,35600.0,173.3653,173.6558,173.3568,173.4593,35600.0
2013-04-05 11:00:00,202.98,203.44,202.98,203.34,40900.0,173.4422,173.8353,173.4422,173.7498,40900.0
2013-04-05 11:05:00,203.35,203.35,203.06,203.11,33300.0,173.7584,173.7584,173.5106,173.5533,33300.0
2013-04-05 11:10:00,203.1,203.42,203.09,203.38,12600.0,173.5448,173.8182,173.5362,173.784,12600.0
2013-04-05 11:15:00,203.43,203.52,203.35,203.38,5500.0,173.8267,173.9036,173.7584,173.784,5500.0
2013-04-05 11:20:00,203.37,203.44,203.32,203.38,7200.0,173.7755,173.8353,173.7327,173.784,7200.0
2013-04-05 11:25:00,203.42,203.42,203.29,203.34,8000.0,173.8182,173.8182,173.7071,173.7498,8000.0
2013-04-05 11:30:00,203.31,203.39,203.28,203.33,9000.0,173.7242,173.7926,173.6986,173.7413,9000.0
2013-04-05 11:35:00,203.29,203.34,203.19,203.22,13300.0,173.7071,173.7498,173.6217,173.6473,13300.0
2013-04-05 11:40:00,203.22,203.33,203.2,203.33,7200.0,173.6473,173.7413,173.6302,173.7413,7200.0
2013-04-05 11:45:00,203.34,203.45,203.34,203.45,10600.0,173.7498,173.8438,173.7498,173.8438,10600.0
2013-04-05 11:50:00,203.45,203.48,203.32,203.39,10300.0,173.8438,173.8695,173.7327,173.7926,10300.0
2013-04-05 11:55:00,203.41,203.41,203.13,203.15,18700.0,173.8096,173.8096,173.5704,173.5875,18700.0
2013-04-05 12:00:00,203.17,203.21,203.1,203.18,10200.0,173.6046,173.6387,173.5448,173.6131,10200.0
2013-04-05 12:05:00,203.19,203.29,203.14,203.28,8000.0,173.6217,173.7071,173.5789,173.6986,8000.0
2013-04-05 12:10:00,203.28,203.35,203.23,203.3,7900.0,173.6986,173.7584,173.6558,173.7156,7900.0
2013-04-05 12:15:00,203.33,203.35,203.26,203.28,4200.0,173.7413,173.7584,173.6815,173.6986,4200.0
2013-04-05 12:20:00,203.23,203.34,203.19,203.2,11900.0,173.6558,173.7498,173.6217,173.6302,11900.0
2013-04-05 12:25:00,203.19,203.28,203.15,203.26,7200.0,173.6217,173.6986,173.5875,173.6815,7200.0
2013-04-05 12:30:00,203.28,203.49,203.28,203.45,11400.0,173.6986,173.878,173.6986,173.8438,11400.0
2013-04-05 12:35:00,203.44,203.57,203.43,203.47,8300.0,173.8353,173.9464,173.8267,173.8609,8300.0
2013-04-05 12:40:00,203.5,203.55,203.47,203.48,4300.0,173.8865,173.9293,173.8609,173.8695,4300.0
2013-04-05 12:45:00,203.49,203.59,203.46,203.53,5100.0,173.878,173.9634,173.8524,173.9122,5100.0
2013-04-05 12:50:00,203.54,203.54,203.43,203.47,3300.0,173.9207,173.9207,173.8267,173.8609,3300.0
2013-04-05 12:55:00,203.46,203.46,203.22,203.29,26500.0,173.8524,173.8524,173.6473,173.7071,26500.0
2013-04-05 13:00:00,203.3,203.41,203.28,203.41,5000.0,173.7156,173.8096,173.6986,173.8096,5000.0
2013-04-05 13:05:00,203.45,203.54,203.45,203.52,2400.0,173.8438,173.9207,173.8438,173.9036,2400.0
2013-04-05 13:10:00,203.62,203.66,203.61,203.64,8900.0,173.9891,174.0233,173.9805,174.0062,8900.0
2013-04-05 13:15:00,203.64,203.86,203.64,203.8,7700.0,174.0062,174.1942,174.0062,174.1429,7700.0
2013-04-05 13:20:00,203.83,203.89,203.77,203.77,5500.0,174.1685,174.2198,174.1173,174.1173,5500.0
2013-04-05 13:25:00,203.77,203.84,203.77,203.81,1300.0,174.1173,174.1771,174.1173,174.1514,1300.0
2013-04-05 13:30:00,203.81,203.99,203.81,203.84,6200.0,174.1514,174.3052,174.1514,174.1771,6200.0
2013-04-05 13:35:00,203.81,203.81,203.67,203.78,14500.0,174.1514,174.1514,174.0318,174.1258,14500.0
2013-04-05 13:40:00,203.85,203.9,203.79,203.9,6400.0,174.1856,174.2283,174.1343,174.2283,6400.0
2013-04-05 13:45:00,203.88,203.96,203.86,203.88,11200.0,174.2112,174.2796,174.1942,174.2112,11200.0
2013-04-05 13:50:00,203.87,203.93,203.84,203.89,4400.0,174.2027,174.254,174.1771,174.2198,4400.0
2013-04-05 13:55:00,203.86,203.86,203.6,203.6,48700.0,174.1942,174.1942,173.972,173.972,48700.0
2013-04-05 14:00:00,203.6,203.71,203.6,203.65,38300.0,173.972,174.066,173.972,174.0147,38300.0
2013-04-05 14:05:00,203.62,203.73,203.57,203.72,11100.0,173.9891,174.0831,173.9464,174.0745,11100.0
2013-04-05 14:10:00,203.69,203.69,203.57,203.58,10800.0,174.0489,174.0489,173.9464,173.9549,10800.0
2013-04-05 14:15:00,203.55,203.63,203.54,203.63,6800.0,173.9293,173.9976,173.9207,173.9976,6800.0
2013-04-05 14:20:00,203.62,203.71,203.61,203.71,10200.0,173.9891,174.066,173.9805,174.066,10200.0
2013-04-05 14:25:00,203.74,203.89,203.74,203.86,9500.0,174.0916,174.2198,174.0916,174.1942,9500.0
2013-04-05 14:30:00,203.85,203.96,203.79,203.95,7900.0,174.1856,174.2796,174.1343,174.2711,7900.0
2013-04-05 14:35:00,203.93,204.0,203.88,203.92,26100.0,174.254,174.3138,174.2112,174.2454,26100.0
2013-04-05 14:40:00,203.89,203.99,203.89,203.98,15400.0,174.2198,174.3052,174.2198,174.2967,15400.0
2013-04-05 14:45:00,203.99,204.03,203.8,204.03,28100.0,174.3052,174.3394,174.1429,174.3394,28100.0
2013-04-05 14:50:00,204.0,204.07,203.92,204.06,10500.0,174.3138,174.3736,174.2454,174.3651,10500.0
2013-04-05 14:55:00,204.09,204.1,204.0,204.02,7900.0,174.3907,174.3992,174.3138,174.3309,7900.0
2013-04-05 15:00:00,204.01,204.01,203.79,203.93,24200.0,174.3223,174.3223,174.1343,174.254,24200.0
2013-04-05 15:05:00,203.92,203.94,203.8,203.89,24700.0,174.2454,174.2625,174.1429,174.2198,24700.0
2013-04-05 15:10:00,203.88,204.0,203.88,203.94,15800.0,174.2112,174.3138,174.2112,174.2625,15800.0
2013-04-05 15:15:00,203.96,204.01,203.84,203.84,14800.0,174.2796,174.3223,174.1771,174.1771,14800.0
2013-04-05 15:20:00,203.85,203.92,203.69,203.88,35700.0,174.1856,174.2454,174.0489,174.2112,35700.0
2013-04-05 15:25:00,203.92,203.92,203.78,203.78,16300.0,174.2454,174.2454,174.1258,174.1258,16300.0
2013-04-05 15:30:00,203.81,203.91,203.78,203.86,31400.0,174.1514,174.2369,174.1258,174.1942,31400.0
2013-04-05 15:35:00,203.88,204.28,203.88,204.15,66200.0,174.2112,174.553,174.2112,174.442,66200.0
2013-04-05 15:40:00,204.18,204.34,204.16,204.2,44100.0,174.4676,174.6043,174.4505,174.4847,44100.0
2013-04-05 15:45:00,204.22,204.56,204.22,204.53,99300.0,174.5018,174.7923,174.5018,174.7667,99300.0
2013-04-05 15:50:00,204.53,204.53,204.39,204.46,134200.0,174.7667,174.7667,174.647,174.7068,134200.0
2013-04-05 15:55:00,204.5,204.67,204.45,204.58,85000.0,174.741,174.8863,174.6983,174.8094,85000.0
2013-04-08 09:30:00,204.95,205.02,204.52,204.68,66900.0,175.1255,175.1854,174.7581,174.8948,66900.0
2013-04-08 09:35:00,204.65,204.95,204.54,204.92,34000.0,174.8692,175.1255,174.7752,175.0999,34000.0
2013-04-08 09:40:00,204.9,205.13,204.6,204.6,48100.0,175.0828,175.2793,174.8265,174.8265,48100.0
2013-04-08 09:45:00,204.56,204.67,204.42,204.46,42300.0,174.7923,174.8863,174.6727,174.7068,42300.0
2013-04-08 09:50:00,204.45,204.47,203.94,204.01,44900.0,174.6983,174.7154,174.2625,174.3223,44900.0
2013-04-08 09:55:00,204.1,204.29,203.95,204.19,25000.0,174.3992,174.5616,174.2711,174.4761,25000.0
2013-04-08 10:00:00,204.21,204.24,203.76,203.97,36400.0,174.4932,174.5189,174.1087,174.2881,36400.0
2013-04-08 10:05:00,203.88,204.32,203.85,204.32,28600.0,174.2112,174.5872,174.1856,174.5872,28600.0
2013-04-08 10:10:00,204.35,204.35,204.1,204.16,32100.0,174.6129,174.6129,174.3992,174.4505,32100.0
2013-04-08 10:15:00,204.21,204.21,203.77,203.84,12800.0,174.4932,174.4932,174.1173,174.1771,12800.0
2013-04-08 10:20:00,203.81,204.01,203.79,204.01,9500.0,174.1514,174.3223,174.1343,174.3223,9500.0
2013-04-08 10:25:00,203.98,204.05,203.87,204.05,10500.0,174.2967,174.3565,174.2027,174.3565,10500.0
2013-04-08 10:30:00,204.08,204.23,204.06,204.12,10200.0,174.3821,174.5103,174.3651,174.4163,10200.0
2013-04-08 10:35:00,204.15,204.3,204.15,204.27,15200.0,174.442,174.5701,174.442,174.5445,15200.0
2013-04-08 10:40:00,204.2,204.37,204.2,204.36,1700.0,174.4847,174.6299,174.4847,174.6214,1700.0
2013-04-08 10:45:00,204.36,204.65,204.33,204.51,14400.0,174.6214,174.8692,174.5958,174.7496,14400.0
2013-04-08 10:50:00,204.5,204.63,204.37,204.38,22200.0,174.741,174.8521,174.6299,174.6385,22200.0
2013-04-08 10:55:00,204.3,204.4,204.29,204.4,2200.0,174.5701,174.6556,174.5616,174.6556,2200.0
2013-04-08 11:00:00,204.45,204.45,204.19,204.24,8300.0,174.6983,174.6983,174.4761,174.5189,8300.0
2013-04-08 11:05:00,204.21,204.33,204.15,204.3,10700.0,174.4932,174.5958,174.442,174.5701,10700.0
2013-04-08 11:10:00,204.31,204.52,204.29,204.48,4900.0,174.5787,174.7581,174.5616,174.7239,4900.0
2013-04-08 11:15:00,204.59,204.6,204.42,204.51,4000.0,174.8179,174.8265,174.6727,174.7496,4000.0
2013-04-08 11:20:00,204.47,204.55,204.43,204.45,1700.0,174.7154,174.7837,174.6812,174.6983,1700.0
2013-04-08 11:25:00,204.47,204.53,204.43,204.43,2600.0,174.7154,174.7667,174.6812,174.6812,2600.0
2013-04-08 11:30:00,204.49,204.51,204.45,204.48,1800.0,174.7325,174.7496,174.6983,174.7239,1800.0
2013-04-08 11:35:00,204.4,204.47,204.34,204.45,7600.0,174.6556,174.7154,174.6043,174.6983,7600.0
2013-04-08 11:40:00,204.45,204.51,204.45,204.49,2900.0,174.6983,174.7496,174.6983,174.7325,2900.0
2013-04-08 11:45:00,204.5,204.58,204.5,204.57,15300.0,174.741,174.8094,174.741,174.8008,15300.0
2013-04-08 11:50:00,204.6,204.68,204.37,204.38,18900.0,174.8265,174.8948,174.6299,174.6385,18900.0
2013-04-08 11:55:00,204.41,204.65,204.39,204.5,12300.0,174.6641,174.8692,174.647,174.741,12300.0
2013-04-08 12:00:00,204.52,204.59,204.52,204.58,5100.0,174.7581,174.8179,174.7581,174.8094,5100.0
2013-04-08 12:05:00,204.6,204.66,204.58,204.58,4300.0,174.8265,174.8777,174.8094,174.8094,4300.0
2013-04-08 12:10:00,204.6,204.68,204.59,204.67,4800.0,174.8265,174.8948,174.8179,174.8863,4800.0
2013-04-08 12:15:00,204.65,204.65,204.59,204.59,1500.0,174.8692,174.8692,174.8179,174.8179,1500.0
2013-04-08 12:20:00,204.55,204.57,204.41,204.5,14500.0,174.7837,174.8008,174.6641,174.741,14500.0
2013-04-08 12:25:00,204.52,204.59,204.52,204.59,1900.0,174.7581,174.8179,174.7581,174.8179,1900.0
2013-04-08 12:30:00,204.62,204.7,204.62,204.7,3200.0,174.8436,174.9119,174.8436,174.9119,3200.0
2013-04-08 12:35:00,204.71,204.84,204.7,204.84,7600.0,174.9205,175.0315,174.9119,175.0315,7600.0
2013-04-08 12:40:00,204.85,204.85,204.7,204.71,6900.0,175.0401,175.0401,174.9119,174.9205,6900.0
2013-04-08 12:45:00,204.73,204.77,204.7,204.7,5100.0,174.9376,174.9717,174.9119,174.9119,5100.0
2013-04-08 12:50:00,204.73,204.78,204.71,204.76,4500.0,174.9376,174.9803,174.9205,174.9632,4500.0
2013-04-08 12:55:00,204.76,204.77,204.72,204.74,1300.0,174.9632,174.9717,174.929,174.9461,1300.0
2013-04-08 13:00:00,204.74,204.81,204.74,204.81,2500.0,174.9461,175.0059,174.9461,175.0059,2500.0
2013-04-08 13:05:00,204.81,204.86,204.76,204.78,9600.0,175.0059,175.0486,174.9632,174.9803,9600.0
2013-04-08 13:10:00,204.77,204.93,204.77,204.87,10200.0,174.9717,175.1084,174.9717,175.0572,10200.0
2013-04-08 13:15:00,204.92,204.93,204.85,204.87,13200.0,175.0999,175.1084,175.0401,175.0572,13200.0
2013-04-08 13:20:00,204.92,204.92,204.84,204.89,5900.0,175.0999,175.0999,175.0315,175.0743,5900.0
2013-04-08 13:25:00,204.92,204.92,204.83,204.89,5400.0,175.0999,175.0999,175.023,175.0743,5400.0
2013-04-08 13:30:00,204.87,204.92,204.83,204.83,10700.0,175.0572,175.0999,175.023,175.023,10700.0
2013-04-08 13:35:00,204.82,204.84,204.8,204.81,20100.0,175.0145,175.0315,174.9974,175.0059,20100.0
2013-04-08 13:40:00,204.81,205.03,204.81,205.03,10800.0,175.0059,175.1939,175.0059,175.1939,10800.0
2013-04-08 13:45:00,205.07,205.27,205.07,205.27,23200.0,175.2281,175.399,175.2281,175.399,23200.0
2013-04-08 13:50:00,205.22,205.27,205.2,205.27,25300.0,175.3562,175.399,175.3392,175.399,25300.0
2013-04-08 13:55:00,205.27,205.47,205.27,205.47,35800.0,175.399,175.5699,175.399,175.5699,35800.0
2013-04-08 14:00:00,205.47,205.49,205.44,205.48,59100.0,175.5699,175.587,175.5442,175.5784,59100.0
2013-04-08 14:05:00,205.49,205.57,205.47,205.56,30700.0,175.587,175.6553,175.5699,175.6468,30700.0
2013-04-08 14:10:00,205.56,205.69,205.56,205.62,24200.0,175.6468,175.7579,175.6468,175.698,24200.0
2013-04-08 14:15:00,205.64,205.68,205.62,205.64,13100.0,175.7151,175.7493,175.698,175.7151,13100.0
2013-04-08 14:20:00,205.63,205.65,205.44,205.47,30900.0,175.7066,175.7237,175.5442,175.5699,30900.0
2013-04-08 14:25:00,205.47,205.53,205.47,205.51,9700.0,175.5699,175.6211,175.5699,175.604,9700.0
2013-04-08 14:30:00,205.52,205.55,205.5,205.53,46000.0,175.6126,175.6382,175.5955,175.6211,46000.0
2013-04-08 14:35:00,205.53,205.66,205.53,205.62,67200.0,175.6211,175.7322,175.6211,175.698,67200.0
2013-04-08 14:40:00,205.64,205.72,205.56,205.6,22400.0,175.7151,175.7835,175.6468,175.681,22400.0
2013-04-08 14:45:00,205.59,205.68,205.59,205.64,7400.0,175.6724,175.7493,175.6724,175.7151,7400.0
2013-04-08 14:50:00,205.66,205.73,205.6,205.65,62100.0,175.7322,175.792,175.681,175.7237,62100.0
2013-04-08 14:55:00,205.63,205.69,205.6,205.62,34800.0,175.7066,175.7579,175.681,175.698,34800.0
2013-04-08 15:00:00,205.63,205.65,205.62,205.64,4900.0,175.7066,175.7237,175.698,175.7151,4900.0
2013-04-08 15:05:00,205.64,205.7,205.62,205.7,15100.0,175.7151,175.7664,175.698,175.7664,15100.0
2013-04-08 15:10:00,205.7,205.81,205.64,205.78,47400.0,175.7664,175.8604,175.7151,175.8348,47400.0
2013-04-08 15:15:00,205.79,205.83,205.62,205.63,6800.0,175.8433,175.8775,175.698,175.7066,6800.0
2013-04-08 15:20:00,205.63,205.75,205.62,205.75,6900.0,175.7066,175.8091,175.698,175.8091,6900.0
2013-04-08 15:25:00,205.69,205.85,205.69,205.84,4500.0,175.7579,175.8946,175.7579,175.886,4500.0
2013-04-08 15:30:00,205.85,206.0,205.78,205.94,29700.0,175.8946,176.0227,175.8348,175.9715,29700.0
2013-04-08 15:35:00,205.93,205.96,205.81,205.87,9800.0,175.9629,175.9886,175.8604,175.9117,9800.0
2013-04-08 15:40:00,205.86,205.96,205.86,205.9,32000.0,175.9031,175.9886,175.9031,175.9373,32000.0
2013-04-08 15:45:00,205.9,206.03,205.9,206.02,33700.0,175.9373,176.0484,175.9373,176.0398,33700.0
2013-04-08 15:50:00,206.0,206.13,205.91,206.1,57200.0,176.0227,176.1338,175.9458,176.1082,57200.0
2013-04-08 15:55:00,206.09,206.24,206.09,206.19,193400.0,176.0996,176.2278,176.0996,176.1851,193400.0
2013-04-09 09:30:00,206.46,206.64,206.41,206.6,19200.0,176.4158,176.5696,176.3731,176.5354,19200.0
2013-04-09 09:35:00,206.6,206.6,206.37,206.46,10700.0,176.5354,176.5354,176.3389,176.4158,10700.0
2013-04-09 09:40:00,206.46,206.52,206.02,206.07,19300.0,176.4158,176.4671,176.0398,176.0826,19300.0
2013-04-09 09:45:00,206.06,206.14,205.98,206.09,23100.0,176.074,176.1424,176.0057,176.0996,23100.0
2013-04-09 09:50:00,206.06,206.06,205.57,205.65,78100.0,176.074,176.074,175.6553,175.7237,78100.0
2013-04-09 09:55:00,205.66,205.78,205.41,205.43,36700.0,175.7322,175.8348,175.5186,175.5357,36700.0
2013-04-09 10:00:00,205.47,205.74,205.3,205.71,61900.0,175.5699,175.8006,175.4246,175.7749,61900.0
2013-04-09 10:05:00,205.7,205.97,205.68,205.86,25800.0,175.7664,175.9971,175.7493,175.9031,25800.0
2013-04-09 10:10:00,205.86,206.05,205.85,205.95,36300.0,175.9031,176.0655,175.8946,175.98,36300.0
2013-04-09 10:15:00,205.97,206.11,205.74,205.83,33700.0,175.9971,176.1167,175.8006,175.8775,33700.0
2013-04-09 10:20:00,205.87,206.11,205.87,206.11,6500.0,175.9117,176.1167,175.9117,176.1167,6500.0
2013-04-09 10:25:00,206.15,206.39,206.15,206.39,35300.0,176.1509,176.356,176.1509,176.356,35300.0
2013-04-09 10:30:00,206.42,206.42,206.11,206.11,118900.0,176.3816,176.3816,176.1167,176.1167,118900.0
2013-04-09 10:35:00,206.14,206.21,206.0,206.12,11200.0,176.1424,176.2022,176.0227,176.1253,11200.0
2013-04-09 10:40:00,206.0,206.0,205.91,205.92,5800.0,176.0227,176.0227,175.9458,175.9544,5800.0
2013-04-09 10:45:00,205.94,206.04,205.87,206.0,9100.0,175.9715,176.0569,175.9117,176.0227,9100.0
2013-04-09 10:50:00,205.96,205.96,205.6,205.64,38200.0,175.9886,175.9886,175.681,175.7151,38200.0
2013-04-09 10:55:00,205.63,205.71,205.56,205.62,20900.0,175.7066,175.7749,175.6468,175.698,20900.0
2013-04-09 11:00:00,205.66,205.72,205.48,205.67,10500.0,175.7322,175.7835,175.5784,175.7408,10500.0
2013-04-09 11:05:00,205.66,205.85,205.48,205.66,41600.0,175.7322,175.8946,175.5784,175.7322,41600.0
2013-04-09 11:10:00,205.62,205.83,205.6,205.7,14800.0,175.698,175.8775,175.681,175.7664,14800.0
2013-04-09 11:15:00,205.7,205.78,205.29,205.38,47700.0,175.7664,175.8348,175.4161,175.493,47700.0
2013-04-09 11:20:00,205.35,205.53,205.32,205.49,37000.0,175.4673,175.6211,175.4417,175.587,37000.0
2013-04-09 11:25:00,205.46,205.7,205.44,205.7,9300.0,175.5613,175.7664,175.5442,175.7664,9300.0
2013-04-09 11:30:00,205.68,205.78,205.64,205.72,13400.0,175.7493,175.8348,175.7151,175.7835,13400.0
2013-04-09 11:35:00,205.76,205.78,205.63,205.71,9000.0,175.8177,175.8348,175.7066,175.7749,9000.0
2013-04-09 11:40:00,205.7,205.91,205.7,205.89,9000.0,175.7664,175.9458,175.7664,175.9287,9000.0
2013-04-09 11:45:00,205.9,205.91,205.77,205.81,6600.0,175.9373,175.9458,175.8262,175.8604,6600.0
2013-04-09 11:50:00,205.79,205.91,205.79,205.91,6000.0,175.8433,175.9458,175.8433,175.9458,6000.0
2013-04-09 11:55:00,205.9,206.08,205.9,206.06,16900.0,175.9373,176.0911,175.9373,176.074,16900.0
2013-04-09 12:00:00,206.07,206.13,205.95,205.96,16000.0,176.0826,176.1338,175.98,175.9886,16000.0
2013-04-09 12:05:00,205.98,205.98,205.8,205.81,12100.0,176.0057,176.0057,175.8518,175.8604,12100.0
2013-04-09 12:10:00,205.81,205.95,205.75,205.95,8700.0,175.8604,175.98,175.8091,175.98,8700.0
2013-04-09 12:15:00,205.96,205.99,205.89,205.97,7300.0,175.9886,176.0142,175.9287,175.9971,7300.0
2013-04-09 12:20:00,205.95,205.95,205.89,205.91,6600.0,175.98,175.98,175.9287,175.9458,6600.0
2013-04-09 12:25:00,205.93,206.12,205.93,206.07,10400.0,175.9629,176.1253,175.9629,176.0826,10400.0
2013-04-09 12:30:00,206.11,206.35,206.11,206.24,21500.0,176.1167,176.3218,176.1167,176.2278,21500.0
2013-04-09 12:35:00,206.18,206.27,206.16,206.17,9500.0,176.1765,176.2535,176.1595,176.168,9500.0
2013-04-09 12:40:00,206.18,206.23,206.07,206.09,5000.0,176.1765,176.2193,176.0826,176.0996,5000.0
2013-04-09 12:45:00,206.11,206.16,206.06,206.06,500.0,176.1167,176.1595,176.074,176.074,500.0
2013-04-09 12:50:00,206.06,206.14,206.06,206.09,1600.0,176.074,176.1424,176.074,176.0996,1600.0
2013-04-09 12:55:00,206.12,206.15,206.03,206.08,4400.0,176.1253,176.1509,176.0484,176.0911,4400.0
2013-04-09 13:00:00,206.1,206.33,206.1,206.25,18800.0,176.1082,176.3047,176.1082,176.2364,18800.0
2013-04-09 13:05:00,206.24,206.25,206.17,206.25,1600.0,176.2278,176.2364,176.168,176.2364,1600.0
2013-04-09 13:10:00,206.18,206.27,206.16,206.16,9400.0,176.1765,176.2535,176.1595,176.1595,9400.0
2013-04-09 13:15:00,206.21,206.52,206.18,206.36,14100.0,176.2022,176.4671,176.1765,176.3304,14100.0
2013-04-09 13:20:00,206.41,206.42,206.36,206.4,7900.0,176.3731,176.3816,176.3304,176.3645,7900.0
2013-04-09 13:25:00,206.52,206.6,206.47,206.49,13600.0,176.4671,176.5354,176.4243,176.4414,13600.0
2013-04-09 13:30:00,206.46,206.59,206.44,206.53,2600.0,176.4158,176.5269,176.3987,176.4756,2600.0
2013-04-09 13:35:00,206.42,206.46,206.4,206.46,2400.0,176.3816,176.4158,176.3645,176.4158,2400.0
2013-04-09 13:40:00,206.5,206.64,206.5,206.55,7800.0,176.45,176.5696,176.45,176.4927,7800.0
2013-04-09 13:45:00,206.58,206.78,206.58,206.74,7500.0,176.5183,176.6892,176.5183,176.6551,7500.0
2013-04-09 13:50:00,206.75,206.75,206.63,206.66,8700.0,176.6636,176.6636,176.5611,176.5867,8700.0
2013-04-09 13:55:00,206.66,206.69,206.6,206.64,6500.0,176.5867,176.6123,176.5354,176.5696,6500.0
2013-04-09 14:00:00,206.6,206.67,206.59,206.66,6000.0,176.5354,176.5952,176.5269,176.5867,6000.0
2013-04-09 14:05:00,206.65,206.7,206.61,206.7,4400.0,176.5782,176.6209,176.544,176.6209,4400.0
2013-04-09 14:10:00,206.68,206.71,206.55,206.68,2900.0,176.6038,176.6294,176.4927,176.6038,2900.0
2013-04-09 14:15:00,206.69,206.7,206.57,206.58,3400.0,176.6123,176.6209,176.5098,176.5183,3400.0
2013-04-09 14:20:00,206.6,206.7,206.49,206.7,9000.0,176.5354,176.6209,176.4414,176.6209,9000.0
2013-04-09 14:25:00,206.74,206.76,206.7,206.7,10000.0,176.6551,176.6721,176.6209,176.6209,10000.0
2013-04-09 14:30:00,206.71,206.79,206.69,206.69,11000.0,176.6294,176.6978,176.6123,176.6123,11000.0
2013-04-09 14:35:00,206.71,206.84,206.68,206.77,5800.0,176.6294,176.7405,176.6038,176.6807,5800.0
2013-04-09 14:40:00,206.79,206.98,206.79,206.93,21200.0,176.6978,176.8601,176.6978,176.8174,21200.0
2013-04-09 14:45:00,206.96,207.02,206.86,206.96,11000.0,176.843,176.8943,176.7576,176.843,11000.0
2013-04-09 14:50:00,206.93,207.02,206.86,206.89,5000.0,176.8174,176.8943,176.7576,176.7832,5000.0
2013-04-09 14:55:00,206.88,206.89,206.83,206.83,1700.0,176.7747,176.7832,176.732,176.732,1700.0
2013-04-09 15:00:00,206.88,207.0,206.84,206.84,6700.0,176.7747,176.8772,176.7405,176.7405,6700.0
2013-04-09 15:05:00,206.88,206.97,206.65,206.71,21500.0,176.7747,176.8516,176.5782,176.6294,21500.0
2013-04-09 15:10:00,206.62,206.73,206.61,206.71,4800.0,176.5525,176.6465,176.544,176.6294,4800.0
2013-04-09 15:15:00,206.71,206.8,206.69,206.74,4700.0,176.6294,176.7063,176.6123,176.6551,4700.0
2013-04-09 15:20:00,206.74,206.83,206.7,206.77,9500.0,176.6551,176.732,176.6209,176.6807,9500.0
2013-04-09 15:25:00,206.77,206.77,206.66,206.7,7300.0,176.6807,176.6807,176.5867,176.6209,7300.0
2013-04-09 15:30:00,206.72,206.74,206.6,206.63,8000.0,176.638,176.6551,176.5354,176.5611,8000.0
2013-04-09 15:35:00,206.62,206.69,206.4,206.51,12400.0,176.5525,176.6123,176.3645,176.4585,12400.0
2013-04-09 15:40:00,206.53,206.65,206.49,206.49,10100.0,176.4756,176.5782,176.4414,176.4414,10100.0
2013-04-09 15:45:00,206.49,206.52,206.42,206.48,17200.0,176.4414,176.4671,176.3816,176.4329,17200.0
2013-04-09 15:50:00,206.5,206.5,206.33,206.4,106000.0,176.45,176.45,176.3047,176.3645,106000.0
2013-04-09 15:55:00,206.43,206.57,206.18,206.19,138300.0,176.3902,176.5098,176.1765,176.1851,138300.0
2013-04-10 09:30:00,206.7,207.17,206.67,207.04,36600.0,176.6209,177.0225,176.5952,176.9114,36600.0
2013-04-10 09:35:00,207.02,207.16,206.93,207.14,17100.0,176.8943,177.0139,176.8174,176.9968,17100.0
2013-04-10 09:40:00,207.14,207.32,206.83,206.83,28100.0,176.9968,177.1507,176.732,176.732,28100.0
2013-04-10 09:45:00,206.93,207.3,206.93,207.3,28500.0,176.8174,177.1336,176.8174,177.1336,28500.0
2013-04-10 09:50:00,207.3,207.37,207.09,207.21,17300.0,177.1336,177.1934,176.9541,177.0567,17300.0
2013-04-10 09:55:00,207.23,207.48,207.22,207.42,26600.0,177.0738,177.2874,177.0652,177.2361,26600.0
2013-04-10 10:00:00,207.48,207.65,207.43,207.45,30200.0,177.2874,177.4326,177.2446,177.2617,30200.0
2013-04-10 10:05:00,207.45,207.88,207.45,207.83,42600.0,177.2617,177.6292,177.2617,177.5864,42600.0
2013-04-10 10:10:00,207.85,207.89,207.67,207.78,37800.0,177.6035,177.6377,177.4497,177.5437,37800.0
2013-04-10 10:15:00,207.85,207.91,207.51,207.57,44600.0,177.6035,177.6548,177.313,177.3643,44600.0
2013-04-10 10:20:00,207.54,207.65,207.52,207.58,17300.0,177.3386,177.4326,177.3216,177.3728,17300.0
2013-04-10 10:25:00,207.57,207.73,207.55,207.73,11300.0,177.3643,177.501,177.3472,177.501,11300.0
2013-04-10 10:30:00,207.73,207.83,207.69,207.8,18600.0,177.501,177.5864,177.4668,177.5608,18600.0
2013-04-10 10:35:00,207.8,207.81,207.67,207.7,107400.0,177.5608,177.5694,177.4497,177.4754,107400.0
2013-04-10 10:40:00,207.72,207.94,207.71,207.92,20100.0,177.4924,177.6804,177.4839,177.6633,20100.0
2013-04-10 10:45:00,207.91,208.1,207.91,207.98,16000.0,177.6548,177.8171,177.6548,177.7146,16000.0
2013-04-10 10:50:00,208.0,208.1,207.88,208.1,20000.0,177.7317,177.8171,177.6292,177.8171,20000.0
2013-04-10 10:55:00,208.09,208.38,208.07,208.34,41400.0,177.8086,178.0564,177.7915,178.0222,41400.0
2013-04-10 11:00:00,208.44,208.46,208.32,208.38,58300.0,178.1077,178.1248,178.0051,178.0564,58300.0
2013-04-10 11:05:00,208.34,208.74,208.34,208.74,41500.0,178.0222,178.364,178.0222,178.364,41500.0
2013-04-10 11:10:00,208.71,208.85,208.66,208.66,49300.0,178.3384,178.458,178.2957,178.2957,49300.0
2013-04-10 11:15:00,208.68,208.68,208.47,208.47,11600.0,178.3127,178.3127,178.1333,178.1333,11600.0
2013-04-10 11:20:00,208.44,208.5,208.38,208.38,31600.0,178.1077,178.1589,178.0564,178.0564,31600.0
2013-04-10 11:25:00,208.34,208.51,208.34,208.49,25800.0,178.0222,178.1675,178.0222,178.1504,25800.0
2013-04-10 11:30:00,208.52,208.56,208.43,208.52,15900.0,178.176,178.2102,178.0991,178.176,15900.0
2013-04-10 11:35:00,208.5,208.59,208.5,208.56,22000.0,178.1589,178.2358,178.1589,178.2102,22000.0
2013-04-10 11:40:00,208.63,208.75,208.61,208.74,52000.0,178.27,178.3726,178.2529,178.364,52000.0
2013-04-10 11:45:00,208.73,208.73,208.59,208.61,12600.0,178.3555,178.3555,178.2358,178.2529,12600.0
2013-04-10 11:50:00,208.62,208.82,208.61,208.82,38400.0,178.2615,178.4324,178.2529,178.4324,38400.0
2013-04-10 11:55:00,208.83,208.89,208.74,208.78,20300.0,178.4409,178.4922,178.364,178.3982,20300.0
2013-04-10 12:00:00,208.75,208.78,208.56,208.56,6000.0,178.3726,178.3982,178.2102,178.2102,6000.0
2013-04-10 12:05:00,208.61,208.72,208.59,208.7,7400.0,178.2529,178.3469,178.2358,178.3298,7400.0
2013-04-10 12:10:00,208.7,208.8,208.7,208.77,13200.0,178.3298,178.4153,178.3298,178.3897,13200.0
2013-04-10 12:15:00,208.76,208.96,208.76,208.88,19000.0,178.3811,178.552,178.3811,178.4836,19000.0
2013-04-10 12:20:00,208.86,208.86,208.77,208.77,3200.0,178.4666,178.4666,178.3897,178.3897,3200.0
2013-04-10 12:25:00,208.74,208.77,208.68,208.72,5800.0,178.364,178.3897,178.3127,178.3469,5800.0
2013-04-10 12:30:00,208.72,208.81,208.71,208.72,10200.0,178.3469,178.4238,178.3384,178.3469,10200.0
2013-04-10 12:35:00,208.7,209.0,208.68,208.99,22800.0,178.3298,178.5862,178.3127,178.5776,22800.0
2013-04-10 12:40:00,208.95,209.0,208.9,208.99,26900.0,178.5435,178.5862,178.5007,178.5776,26900.0
2013-04-10 12:45:00,208.97,209.05,208.9,208.98,15900.0,178.5605,178.6289,178.5007,178.5691,15900.0
2013-04-10 12:50:00,208.96,208.99,208.78,208.78,4700.0,178.552,178.5776,178.3982,178.3982,4700.0
2013-04-10 12:55:00,208.76,208.89,208.74,208.85,3500.0,178.3811,178.4922,178.364,178.458,3500.0
2013-04-10 13:00:00,208.85,208.87,208.81,208.81,900.0,178.458,178.4751,178.4238,178.4238,900.0
2013-04-10 13:05:00,208.77,208.78,208.73,208.78,2000.0,178.3897,178.3982,178.3555,178.3982,2000.0
2013-04-10 13:10:00,208.78,208.79,208.72,208.72,8800.0,178.3982,178.4067,178.3469,178.3469,8800.0
2013-04-10 13:15:00,208.75,208.81,208.75,208.8,3200.0,178.3726,178.4238,178.3726,178.4153,3200.0
2013-04-10 13:20:00,208.77,208.86,208.7,208.82,3800.0,178.3897,178.4666,178.3298,178.4324,3800.0
2013-04-10 13:25:00,208.87,208.95,208.86,208.95,21200.0,178.4751,178.5435,178.4666,178.5435,21200.0
2013-04-10 13:30:00,208.93,208.98,208.7,208.7,7100.0,178.5264,178.5691,178.3298,178.3298,7100.0
2013-04-10 13:35:00,208.7,208.75,208.7,208.74,2700.0,178.3298,178.3726,178.3298,178.364,2700.0
2013-04-10 13:40:00,208.77,208.89,208.77,208.88,10600.0,178.3897,178.4922,178.3897,178.4836,10600.0
2013-04-10 13:45:00,208.88,208.96,208.88,208.95,33600.0,178.4836,178.552,178.4836,178.5435,33600.0
2013-04-10 13:50:00,208.94,208.96,208.81,208.88,29800.0,178.5349,178.552,178.4238,178.4836,29800.0
2013-04-10 13:55:00,208.89,208.89,208.82,208.86,4400.0,178.4922,178.4922,178.4324,178.4666,4400.0
2013-04-10 14:00:00,208.91,208.95,208.88,208.9,7000.0,178.5093,178.5435,178.4836,178.5007,7000.0
2013-04-10 14:05:00,208.93,208.93,208.87,208.92,17600.0,178.5264,178.5264,178.4751,178.5178,17600.0
2013-04-10 14:10:00,208.9,208.98,208.87,208.87,23200.0,178.5007,178.5691,178.4751,178.4751,23200.0
2013-04-10 14:15:00,208.87,208.97,208.84,208.89,18300.0,178.4751,178.5605,178.4495,178.4922,18300.0
2013-04-10 14:20:00,208.9,209.03,208.76,208.76,28400.0,178.5007,178.6118,178.3811,178.3811,28400.0
2013-04-10 14:25:00,208.71,208.91,208.71,208.88,19900.0,178.3384,178.5093,178.3384,178.4836,19900.0
2013-04-10 14:30:00,208.86,208.86,208.66,208.74,20300.0,178.4666,178.4666,178.2957,178.364,20300.0
2013-04-10 14:35:00,208.71,208.86,208.7,208.84,11000.0,178.3384,178.4666,178.3298,178.4495,11000.0
2013-04-10 14:40:00,208.82,208.91,208.8,208.89,13400.0,178.4324,178.5093,178.4153,178.4922,13400.0
2013-04-10 14:45:00,208.87,208.89,208.82,208.87,3000.0,178.4751,178.4922,178.4324,178.4751,3000.0
2013-04-10 14:50:00,208.87,208.99,208.82,208.91,19100.0,178.4751,178.5776,178.4324,178.5093,19100.0
2013-04-10 14:55:00,208.91,208.98,208.91,208.93,10500.0,178.5093,178.5691,178.5093,178.5264,10500.0
2013-04-10 15:00:00,208.95,208.97,208.85,208.87,7600.0,178.5435,178.5605,178.458,178.4751,7600.0
2013-04-10 15:05:00,208.84,208.9,208.79,208.84,21400.0,178.4495,178.5007,178.4067,178.4495,21400.0
2013-04-10 15:10:00,208.84,208.93,208.72,208.73,13400.0,178.4495,178.5264,178.3469,178.3555,13400.0
2013-04-10 15:15:00,208.73,208.8,208.73,208.73,8200.0,178.3555,178.4153,178.3555,178.3555,8200.0
2013-04-10 15:20:00,208.71,208.88,208.71,208.87,5300.0,178.3384,178.4836,178.3384,178.4751,5300.0
2013-04-10 15:25:00,208.88,209.0,208.83,208.88,18500.0,178.4836,178.5862,178.4409,178.4836,18500.0
2013-04-10 15:30:00,208.79,208.95,208.7,208.94,18800.0,178.4067,178.5435,178.3298,178.5349,18800.0
2013-04-10 15:35:00,208.95,209.05,208.9,208.99,27500.0,178.5435,178.6289,178.5007,178.5776,27500.0
2013-04-10 15:40:00,209.02,209.06,208.97,209.02,26700.0,178.6033,178.6374,178.5605,178.6033,26700.0
2013-04-10 15:45:00,209.02,209.14,208.99,209.06,33900.0,178.6033,178.7058,178.5776,178.6374,33900.0
2013-04-10 15:50:00,209.09,209.16,209.05,209.06,25100.0,178.6631,178.7229,178.6289,178.6374,25100.0
2013-04-10 15:55:00,209.06,209.07,208.94,209.02,189300.0,178.6374,178.646,178.5349,178.6033,189300.0
2013-04-11 09:30:00,208.93,209.1,208.81,208.9,39900.0,178.5264,178.6716,178.4238,178.5007,39900.0
2013-04-11 09:35:00,208.92,209.02,208.83,208.98,18700.0,178.5178,178.6033,178.4409,178.5691,18700.0
2013-04-11 09:40:00,208.97,209.17,208.97,209.07,16100.0,178.5605,178.7314,178.5605,178.646,16100.0
2013-04-11 09:45:00,209.03,209.39,209.01,209.36,25700.0,178.6118,178.9194,178.5947,178.8938,25700.0
2013-04-11 09:50:00,209.42,209.63,209.39,209.55,15500.0,178.9451,179.1245,178.9194,179.0561,15500.0
2013-04-11 09:55:00,209.56,209.67,209.45,209.45,20300.0,179.0647,179.1587,178.9707,178.9707,20300.0
2013-04-11 10:00:00,209.47,209.76,209.46,209.65,46400.0,178.9878,179.2356,178.9792,179.1416,46400.0
2013-04-11 10:05:00,209.67,209.85,209.59,209.72,18800.0,179.1587,179.3125,179.0903,179.2014,18800.0
2013-04-11 10:10:00,209.66,209.73,209.62,209.72,14700.0,179.1501,179.21,179.116,179.2014,14700.0
2013-04-11 10:15:00,209.74,209.77,209.5,209.63,23500.0,179.2185,179.2441,179.0134,179.1245,23500.0
2013-04-11 10:20:00,209.68,209.75,209.65,209.75,9700.0,179.1672,179.227,179.1416,179.227,9700.0
2013-04-11 10:25:00,209.73,209.82,209.64,209.78,24000.0,179.21,179.2869,179.133,179.2527,24000.0
2013-04-11 10:30:00,209.76,209.83,209.67,209.72,19400.0,179.2356,179.2954,179.1587,179.2014,19400.0
2013-04-11 10:35:00,209.72,209.85,209.52,209.83,25900.0,179.2014,179.3125,179.0305,179.2954,25900.0
2013-04-11 10:40:00,209.82,209.95,209.77,209.95,19400.0,179.2869,179.3979,179.2441,179.3979,19400.0
2013-04-11 10:45:00,209.95,210.03,209.85,209.99,18000.0,179.3979,179.4663,179.3125,179.4321,18000.0
2013-04-11 10:50:00,209.98,210.22,209.93,210.21,34300.0,179.4236,179.6286,179.3808,179.6201,34300.0
2013-04-11 10:55:00,210.18,210.24,210.09,210.21,27400.0,179.5945,179.6457,179.5176,179.6201,27400.0
2013-04-11 11:00:00,210.28,210.3,210.13,210.18,79500.0,179.6799,179.697,179.5517,179.5945,79500.0
2013-04-11 11:05:00,210.21,210.37,210.18,210.29,65800.0,179.6201,179.7568,179.5945,179.6885,65800.0
2013-04-11 11:10:00,210.28,210.43,210.19,210.29,34400.0,179.6799,179.8081,179.603,179.6885,34400.0
2013-04-11 11:15:00,210.33,210.48,210.32,210.43,13500.0,179.7226,179.8508,179.7141,179.8081,13500.0
2013-04-11 11:20:00,210.45,210.48,210.38,210.44,15900.0,179.8252,179.8508,179.7654,179.8166,15900.0
2013-04-11 11:25:00,210.46,210.58,210.43,210.54,25000.0,179.8337,179.9363,179.8081,179.9021,25000.0
2013-04-11 11:30:00,210.57,210.58,210.43,210.43,24400.0,179.9277,179.9363,179.8081,179.8081,24400.0
2013-04-11 11:35:00,210.4,210.41,210.14,210.15,15200.0,179.7825,179.791,179.5603,179.5688,15200.0
2013-04-11 11:40:00,210.16,210.21,210.08,210.11,6000.0,179.5774,179.6201,179.509,179.5347,6000.0
2013-04-11 11:45:00,210.07,210.14,209.95,209.97,17400.0,179.5005,179.5603,179.3979,179.415,17400.0
2013-04-11 11:50:00,210.09,210.09,210.02,210.08,6300.0,179.5176,179.5176,179.4577,179.509,6300.0
2013-04-11 11:55:00,210.05,210.19,210.04,210.15,5500.0,179.4834,179.603,179.4748,179.5688,5500.0
2013-04-11 12:00:00,210.11,210.11,209.97,209.99,5800.0,179.5347,179.5347,179.415,179.4321,5800.0
2013-04-11 12:05:00,209.94,210.09,209.94,210.05,8000.0,179.3894,179.5176,179.3894,179.4834,8000.0
2013-04-11 12:10:00,210.05,210.06,209.93,210.04,14200.0,179.4834,179.4919,179.3808,179.4748,14200.0
2013-04-11 12:15:00,210.04,210.04,209.96,209.96,7200.0,179.4748,179.4748,179.4065,179.4065,7200.0
2013-04-11 12:20:00,210.01,210.01,209.89,209.95,6200.0,179.4492,179.4492,179.3467,179.3979,6200.0
2013-04-11 12:25:00,209.89,209.89,209.78,209.81,4700.0,179.3467,179.3467,179.2527,179.2783,4700.0
2013-04-11 12:30:00,209.84,209.97,209.81,209.97,5700.0,179.3039,179.415,179.2783,179.415,5700.0
2013-04-11 12:35:00,209.96,210.0,209.89,209.98,7600.0,179.4065,179.4407,179.3467,179.4236,7600.0
2013-04-11 12:40:00,210.0,210.01,209.88,209.93,11000.0,179.4407,179.4492,179.3381,179.3808,11000.0
2013-04-11 12:45:00,209.91,209.99,209.89,209.91,6300.0,179.3638,179.4321,179.3467,179.3638,6300.0
2013-04-11 12:50:00,209.89,209.97,209.86,209.89,2500.0,179.3467,179.415,179.321,179.3467,2500.0
2013-04-11 12:55:00,209.9,209.96,209.9,209.93,16700.0,179.3552,179.4065,179.3552,179.3808,16700.0
2013-04-11 13:00:00,209.98,210.14,209.95,210.13,8400.0,179.4236,179.5603,179.3979,179.5517,8400.0
2013-04-11 13:05:00,210.14,210.14,209.98,210.07,7500.0,179.5603,179.5603,179.4236,179.5005,7500.0
2013-04-11 13:10:00,210.02,210.02,209.97,209.98,2400.0,179.4577,179.4577,179.415,179.4236,2400.0
2013-04-11 13:15:00,209.97,209.99,209.88,209.98,7800.0,179.415,179.4321,179.3381,179.4236,7800.0
2013-04-11 13:20:00,209.98,210.02,209.93,209.96,5200.0,179.4236,179.4577,179.3808,179.4065,5200.0
2013-04-11 13:25:00,209.96,209.96,209.91,209.92,8000.0,179.4065,179.4065,179.3638,179.3723,8000.0
2013-04-11 13:30:00,209.9,210.08,209.9,210.06,11500.0,179.3552,179.509,179.3552,179.4919,11500.0
2013-04-11 13:35:00,210.07,210.12,210.01,210.02,6800.0,179.5005,179.5432,179.4492,179.4577,6800.0
2013-04-11 13:40:00,210.03,210.05,209.79,209.92,17100.0,179.4663,179.4834,179.2612,179.3723,17100.0
2013-04-11 13:45:00,209.88,209.93,209.88,209.88,1800.0,179.3381,179.3808,179.3381,179.3381,1800.0
2013-04-11 13:50:00,209.9,209.92,209.72,209.72,8100.0,179.3552,179.3723,179.2014,179.2014,8100.0
2013-04-11 13:55:00,209.69,209.69,209.62,209.64,5800.0,179.1758,179.1758,179.116,179.133,5800.0
2013-04-11 14:00:00,209.62,209.74,209.52,209.53,6000.0,179.116,179.2185,179.0305,179.0391,6000.0
2013-04-11 14:05:00,209.49,209.68,209.48,209.65,7500.0,179.0049,179.1672,178.9963,179.1416,7500.0
2013-04-11 14:10:00,209.64,209.66,209.6,209.6,5400.0,179.133,179.1501,179.0989,179.0989,5400.0
2013-04-11 14:15:00,209.59,209.67,209.53,209.63,9000.0,179.0903,179.1587,179.0391,179.1245,9000.0
2013-04-11 14:20:00,209.62,209.71,209.6,209.66,7900.0,179.116,179.1929,179.0989,179.1501,7900.0
2013-04-11 14:25:00,209.69,209.79,209.68,209.71,18700.0,179.1758,179.2612,179.1672,179.1929,18700.0
2013-04-11 14:30:00,209.71,209.87,209.7,209.86,10600.0,179.1929,179.3296,179.1843,179.321,10600.0
2013-04-11 14:35:00,209.83,209.92,209.8,209.8,9400.0,179.2954,179.3723,179.2698,179.2698,9400.0
2013-04-11 14:40:00,209.85,209.91,209.8,209.84,6600.0,179.3125,179.3638,179.2698,179.3039,6600.0
2013-04-11 14:45:00,209.83,209.87,209.78,209.82,11200.0,179.2954,179.3296,179.2527,179.2869,11200.0
2013-04-11 14:50:00,209.81,209.84,209.74,209.8,8400.0,179.2783,179.3039,179.2185,179.2698,8400.0
2013-04-11 14:55:00,209.84,209.98,209.81,209.91,12700.0,179.3039,179.4236,179.2783,179.3638,12700.0
2013-04-11 15:00:00,209.91,209.96,209.82,209.91,9000.0,179.3638,179.4065,179.2869,179.3638,9000.0
2013-04-11 15:05:00,209.86,210.05,209.81,209.91,29800.0,179.321,179.4834,179.2783,179.3638,29800.0
2013-04-11 15:10:00,209.85,210.01,209.85,209.9,19900.0,179.3125,179.4492,179.3125,179.3552,19900.0
2013-04-11 15:15:00,209.89,209.9,209.7,209.75,11800.0,179.3467,179.3552,179.1843,179.227,11800.0
2013-04-11 15:20:00,209.77,209.86,209.69,209.85,25600.0,179.2441,179.321,179.1758,179.3125,25600.0
2013-04-11 15:25:00,209.83,209.83,209.73,209.77,13000.0,179.2954,179.2954,179.21,179.2441,13000.0
2013-04-11 15:30:00,209.81,209.97,209.76,209.8,32900.0,179.2783,179.415,179.2356,179.2698,32900.0
2013-04-11 15:35:00,209.78,209.89,209.68,209.73,47300.0,179.2527,179.3467,179.1672,179.21,47300.0
2013-04-11 15:40:00,209.7,209.73,209.54,209.7,39500.0,179.1843,179.21,179.0476,179.1843,39500.0
2013-04-11 15:45:00,209.72,209.85,209.71,209.73,57200.0,179.2014,179.3125,179.1929,179.21,57200.0
2013-04-11 15:50:00,209.74,209.87,209.71,209.73,72700.0,179.2185,179.3296,179.1929,179.21,72700.0
2013-04-11 15:55:00,209.74,209.88,209.74,209.84,85100.0,179.2185,179.3381,179.2185,179.3039,85100.0
2013-04-12 09:30:00,209.24,209.5,209.1,209.16,54500.0,178.7913,179.0134,178.6716,178.7229,54500.0
2013-04-12 09:35:00,209.2,209.45,209.2,209.42,5700.0,178.7571,178.9707,178.7571,178.9451,5700.0
2013-04-12 09:40:00,209.46,209.48,209.25,209.3,20200.0,178.9792,178.9963,178.7998,178.8425,20200.0
2013-04-12 09:45:00,209.32,209.62,209.29,209.57,22700.0,178.8596,179.116,178.834,179.0732,22700.0
2013-04-12 09:50:00,209.6,209.61,209.14,209.33,13700.0,179.0989,179.1074,178.7058,178.8682,13700.0
2013-04-12 09:55:00,209.19,209.2,209.01,209.1,15800.0,178.7485,178.7571,178.5947,178.6716,15800.0
2013-04-12 10:00:00,209.04,209.21,208.9,209.08,17700.0,178.6204,178.7656,178.5007,178.6545,17700.0
2013-04-12 10:05:00,209.06,209.17,208.99,209.05,9900.0,178.6374,178.7314,178.5776,178.6289,9900.0
2013-04-12 10:10:00,209.09,209.35,209.02,209.27,7500.0,178.6631,178.8852,178.6033,178.8169,7500.0
2013-04-12 10:15:00,209.24,209.24,208.98,208.98,5600.0,178.7913,178.7913,178.5691,178.5691,5600.0
2013-04-12 10:20:00,208.96,209.13,208.96,209.1,5600.0,178.552,178.6973,178.552,178.6716,5600.0
2013-04-12 10:25:00,209.1,209.17,209.01,209.14,4500.0,178.6716,178.7314,178.5947,178.7058,4500.0
2013-04-12 10:30:00,209.14,209.21,209.06,209.11,8100.0,178.7058,178.7656,178.6374,178.6802,8100.0
2013-04-12 10:35:00,209.1,209.16,208.95,209.01,7900.0,178.6716,178.7229,178.5435,178.5947,7900.0
2013-04-12 10:40:00,209.05,209.06,208.72,208.72,4300.0,178.6289,178.6374,178.3469,178.3469,4300.0
2013-04-12 10:45:00,208.7,208.7,208.05,208.19,19100.0,178.3298,178.3298,177.7744,177.8941,19100.0
2013-04-12 10:50:00,208.19,208.4,208.17,208.34,12700.0,177.8941,178.0735,177.877,178.0222,12700.0
2013-04-12 10:55:00,208.28,208.41,208.21,208.29,10400.0,177.971,178.082,177.9111,177.9795,10400.0
2013-04-12 11:00:00,208.26,208.27,208.11,208.13,9900.0,177.9539,177.9624,177.8257,177.8428,9900.0
2013-04-12 11:05:00,208.15,208.19,207.87,207.98,11400.0,177.8599,177.8941,177.6206,177.7146,11400.0
2013-04-12 11:10:00,208.01,208.23,207.98,208.22,15600.0,177.7402,177.9282,177.7146,177.9197,15600.0
2013-04-12 11:15:00,208.16,208.35,208.11,208.29,12600.0,177.8684,178.0308,177.8257,177.9795,12600.0
2013-04-12 11:20:00,208.31,208.34,208.2,208.24,11700.0,177.9966,178.0222,177.9026,177.9368,11700.0
2013-04-12 11:25:00,208.23,208.47,208.17,208.39,22100.0,177.9282,178.1333,177.877,178.0649,22100.0
2013-04-12 11:30:00,208.35,208.4,208.34,208.4,16200.0,178.0308,178.0735,178.0222,178.0735,16200.0
2013-04-12 11:35:00,208.39,208.49,208.32,208.35,29000.0,178.0649,178.1504,178.0051,178.0308,29000.0
2013-04-12 11:40:00,208.32,208.32,208.18,208.19,2400.0,178.0051,178.0051,177.8855,177.8941,2400.0
2013-04-12 11:45:00,208.17,208.46,208.17,208.41,16800.0,177.877,178.1248,177.877,178.082,16800.0
2013-04-12 11:50:00,208.45,208.89,208.45,208.88,21600.0,178.1162,178.4922,178.1162,178.4836,21600.0
2013-04-12 11:55:00,208.86,208.86,208.63,208.7,58400.0,178.4666,178.4666,178.27,178.3298,58400.0
2013-04-12 12:00:00,208.73,208.73,208.51,208.55,7900.0,178.3555,178.3555,178.1675,178.2017,7900.0
2013-04-12 12:05:00,208.52,208.6,208.46,208.57,8700.0,178.176,178.2444,178.1248,178.2188,8700.0
2013-04-12 12:10:00,208.57,208.58,208.39,208.42,5400.0,178.2188,178.2273,178.0649,178.0906,5400.0
2013-04-12 12:15:00,208.43,208.45,208.38,208.38,4900.0,178.0991,178.1162,178.0564,178.0564,4900.0
2013-04-12 12:20:00,208.4,208.4,208.31,208.31,5600.0,178.0735,178.0735,177.9966,177.9966,5600.0
2013-04-12 12:25:00,208.29,208.31,208.23,208.24,5000.0,177.9795,177.9966,177.9282,177.9368,5000.0
2013-04-12 12:30:00,208.28,208.4,208.27,208.39,3200.0,177.971,178.0735,177.9624,178.0649,3200.0
2013-04-12 12:35:00,208.45,208.49,208.39,208.48,2000.0,178.1162,178.1504,178.0649,178.1419,2000.0
2013-04-12 12:40:00,208.51,208.64,208.42,208.42,13300.0,178.1675,178.2786,178.0906,178.0906,13300.0
2013-04-12 12:45:00,208.45,208.46,208.33,208.33,8800.0,178.1162,178.1248,178.0137,178.0137,8800.0
2013-04-12 12:50:00,208.35,208.45,208.32,208.45,11000.0,178.0308,178.1162,178.0051,178.1162,11000.0
2013-04-12 12:55:00,208.48,208.56,208.45,208.5,4100.0,178.1419,178.2102,178.1162,178.1589,4100.0
2013-04-12 13:00:00,208.58,208.63,208.55,208.56,7100.0,178.2273,178.27,178.2017,178.2102,7100.0
2013-04-12 13:05:00,208.59,208.79,208.51,208.73,12700.0,178.2358,178.4067,178.1675,178.3555,12700.0
2013-04-12 13:10:00,208.72,208.76,208.7,208.7,3600.0,178.3469,178.3811,178.3298,178.3298,3600.0
2013-04-12 13:15:00,208.68,208.68,208.57,208.59,3600.0,178.3127,178.3127,178.2188,178.2358,3600.0
2013-04-12 13:20:00,208.61,208.64,208.57,208.57,4900.0,178.2529,178.2786,178.2188,178.2188,4900.0
2013-04-12 13:25:00,208.58,208.58,208.47,208.54,6500.0,178.2273,178.2273,178.1333,178.1931,6500.0
2013-04-12 13:30:00,208.52,208.52,208.43,208.47,3200.0,178.176,178.176,178.0991,178.1333,3200.0
2013-04-12 13:35:00,208.49,208.62,208.43,208.46,7100.0,178.1504,178.2615,178.0991,178.1248,7100.0
2013-04-12 13:40:00,208.44,208.63,208.43,208.56,11500.0,178.1077,178.27,178.0991,178.2102,11500.0
2013-04-12 13:45:00,208.6,208.73,208.6,208.68,8500.0,178.2444,178.3555,178.2444,178.3127,8500.0
2013-04-12 13:50:00,208.67,208.72,208.53,208.56,6800.0,178.3042,178.3469,178.1846,178.2102,6800.0
2013-04-12 13:55:00,208.51,208.6,208.49,208.59,5300.0,178.1675,178.2444,178.1504,178.2358,5300.0
2013-04-12 14:00:00,208.57,208.63,208.55,208.58,5000.0,178.2188,178.27,178.2017,178.2273,5000.0
2013-04-12 14:05:00,208.56,208.68,208.55,208.65,8500.0,178.2102,178.3127,178.2017,178.2871,8500.0
2013-04-12 14:10:00,208.67,208.7,208.63,208.69,3700.0,178.3042,178.3298,178.27,178.3213,3700.0
2013-04-12 14:15:00,208.68,208.73,208.61,208.64,11300.0,178.3127,178.3555,178.2529,178.2786,11300.0
2013-04-12 14:20:00,208.63,208.69,208.61,208.69,6300.0,178.27,178.3213,178.2529,178.3213,6300.0
2013-04-12 14:25:00,208.7,208.7,208.55,208.56,11000.0,178.3298,178.3298,178.2017,178.2102,11000.0
2013-04-12 14:30:00,208.53,208.56,208.45,208.53,6100.0,178.1846,178.2102,178.1162,178.1846,6100.0
2013-04-12 14:35:00,208.57,208.69,208.56,208.68,14000.0,178.2188,178.3213,178.2102,178.3127,14000.0
2013-04-12 14:40:00,208.7,208.77,208.69,208.71,4100.0,178.3298,178.3897,178.3213,178.3384,4100.0
2013-04-12 14:45:00,208.72,208.72,208.63,208.71,11400.0,178.3469,178.3469,178.27,178.3384,11400.0
2013-04-12 14:50:00,208.68,208.68,208.63,208.64,4800.0,178.3127,178.3127,178.27,178.2786,4800.0
2013-04-12 14:55:00,208.67,208.7,208.59,208.7,9500.0,178.3042,178.3298,178.2358,178.3298,9500.0
2013-04-12 15:00:00,208.68,208.76,208.65,208.75,22400.0,178.3127,178.3811,178.2871,178.3726,22400.0
2013-04-12 15:05:00,208.76,208.79,208.72,208.76,10300.0,178.3811,178.4067,178.3469,178.3811,10300.0
2013-04-12 15:10:00,208.76,208.89,208.74,208.81,10800.0,178.3811,178.4922,178.364,178.4238,10800.0
2013-04-12 15:15:00,208.84,209.05,208.84,209.01,34400.0,178.4495,178.6289,178.4495,178.5947,34400.0
2013-04-12 15:20:00,208.98,208.99,208.9,208.96,7800.0,178.5691,178.5776,178.5007,178.552,7800.0
2013-04-12 15:25:00,208.96,208.96,208.85,208.89,10400.0,178.552,178.552,178.458,178.4922,10400.0
2013-04-12 15:30:00,208.94,209.0,208.88,208.9,23800.0,178.5349,178.5862,178.4836,178.5007,23800.0
2013-04-12 15:35:00,208.92,208.96,208.83,208.93,10100.0,178.5178,178.552,178.4409,178.5264,10100.0
2013-04-12 15:40:00,208.98,209.05,208.92,209.05,9400.0,178.5691,178.6289,178.5178,178.6289,9400.0
2013-04-12 15:45:00,209.05,209.05,208.93,208.96,22600.0,178.6289,178.6289,178.5264,178.552,22600.0
2013-04-12 15:50:00,208.99,209.08,208.89,208.9,33300.0,178.5776,178.6545,178.4922,178.5007,33300.0
2013-04-12 15:55:00,208.92,209.15,208.92,209.11,90900.0,178.5178,178.7144,178.5178,178.6802,90900.0
2013-04-15 09:30:00,207.97,208.13,207.57,207.61,32400.0,177.7061,177.8428,177.3643,177.3985,32400.0
2013-04-15 09:35:00,207.61,207.8,207.54,207.72,30200.0,177.3985,177.5608,177.3386,177.4924,30200.0
2013-04-15 09:40:00,207.74,207.79,207.46,207.5,13600.0,177.5095,177.5523,177.2703,177.3045,13600.0
2013-04-15 09:45:00,207.46,207.56,206.98,207.0,39300.0,177.2703,177.3557,176.8601,176.8772,39300.0
2013-04-15 09:50:00,206.94,207.1,206.86,207.01,19900.0,176.826,176.9627,176.7576,176.8858,19900.0
2013-04-15 09:55:00,207.06,207.27,206.98,207.27,11800.0,176.9285,177.1079,176.8601,177.1079,11800.0
2013-04-15 10:00:00,207.32,207.32,206.58,206.59,157900.0,177.1507,177.1507,176.5183,176.5269,157900.0
2013-04-15 10:05:00,206.61,206.61,205.99,206.18,113500.0,176.544,176.544,176.0142,176.1765,113500.0
2013-04-15 10:10:00,206.16,206.35,206.05,206.35,157100.0,176.1595,176.3218,176.0655,176.3218,157100.0
2013-04-15 10:15:00,206.32,206.38,206.13,206.3,49600.0,176.2962,176.3474,176.1338,176.2791,49600.0
2013-04-15 10:20:00,206.27,206.38,205.94,206.07,47400.0,176.2535,176.3474,175.9715,176.0826,47400.0
2013-04-15 10:25:00,206.03,206.31,205.97,206.25,66200.0,176.0484,176.2876,175.9971,176.2364,66200.0
2013-04-15 10:30:00,206.25,206.35,206.08,206.27,103600.0,176.2364,176.3218,176.0911,176.2535,103600.0
2013-04-15 10:35:00,206.22,206.26,206.03,206.19,35900.0,176.2107,176.2449,176.0484,176.1851,35900.0
2013-04-15 10:40:00,206.19,206.35,206.0,206.28,21400.0,176.1851,176.3218,176.0227,176.262,21400.0
2013-04-15 10:45:00,206.31,206.48,206.29,206.42,16200.0,176.2876,176.4329,176.2705,176.3816,16200.0
2013-04-15 10:50:00,206.37,206.43,206.18,206.24,86700.0,176.3389,176.3902,176.1765,176.2278,86700.0
2013-04-15 10:55:00,206.23,206.38,206.06,206.35,46500.0,176.2193,176.3474,176.074,176.3218,46500.0
2013-04-15 11:00:00,206.33,206.35,206.15,206.2,30600.0,176.3047,176.3218,176.1509,176.1936,30600.0
2013-04-15 11:05:00,206.19,206.22,206.04,206.07,28800.0,176.1851,176.2107,176.0569,176.0826,28800.0
2013-04-15 11:10:00,206.03,206.11,205.9,206.11,26000.0,176.0484,176.1167,175.9373,176.1167,26000.0
2013-04-15 11:15:00,206.06,206.06,205.86,205.91,29300.0,176.074,176.074,175.9031,175.9458,29300.0
2013-04-15 11:20:00,205.95,206.1,205.94,205.96,16600.0,175.98,176.1082,175.9715,175.9886,16600.0
2013-04-15 11:25:00,205.97,205.99,205.84,205.86,117900.0,175.9971,176.0142,175.886,175.9031,117900.0
2013-04-15 11:30:00,205.94,205.94,205.7,205.85,49600.0,175.9715,175.9715,175.7664,175.8946,49600.0
2013-04-15 11:35:00,205.84,206.01,205.83,205.99,21900.0,175.886,176.0313,175.8775,176.0142,21900.0
2013-04-15 11:40:00,205.98,206.01,205.91,205.95,12400.0,176.0057,176.0313,175.9458,175.98,12400.0
2013-04-15 11:45:00,205.92,205.92,205.48,205.48,87900.0,175.9544,175.9544,175.5784,175.5784,87900.0
2013-04-15 11:50:00,205.5,205.5,204.91,204.97,79000.0,175.5955,175.5955,175.0914,175.1426,79000.0
2013-04-15 11:55:00,204.94,205.03,204.76,204.95,58300.0,175.117,175.1939,174.9632,175.1255,58300.0
2013-04-15 12:00:00,204.96,204.96,204.56,204.64,78000.0,175.1341,175.1341,174.7923,174.8607,78000.0
2013-04-15 12:05:00,204.66,204.77,204.62,204.75,178800.0,174.8777,174.9717,174.8436,174.9546,178800.0
2013-04-15 12:10:00,204.73,204.89,204.72,204.86,23100.0,174.9376,175.0743,174.929,175.0486,23100.0
2013-04-15 12:15:00,204.87,204.89,204.82,204.88,22000.0,175.0572,175.0743,175.0145,175.0657,22000.0
2013-04-15 12:20:00,204.87,204.87,204.52,204.55,65400.0,175.0572,175.0572,174.7581,174.7837,65400.0
2013-04-15 12:25:00,204.51,204.56,204.26,204.34,235200.0,174.7496,174.7923,174.5359,174.6043,235200.0
2013-04-15 12:30:00,204.34,204.35,204.07,204.09,87300.0,174.6043,174.6129,174.3736,174.3907,87300.0
2013-04-15 12:35:00,204.08,204.09,203.94,204.02,92100.0,174.3821,174.3907,174.2625,174.3309,92100.0
2013-04-15 12:40:00,204.04,204.19,203.96,204.19,35200.0,174.348,174.4761,174.2796,174.4761,35200.0
2013-04-15 12:45:00,204.16,204.17,203.93,204.13,58800.0,174.4505,174.459,174.254,174.4249,58800.0
2013-04-15 12:50:00,204.09,204.19,203.72,203.76,65700.0,174.3907,174.4761,174.0745,174.1087,65700.0
2013-04-15 12:55:00,203.73,203.94,203.72,203.94,42900.0,174.0831,174.2625,174.0745,174.2625,42900.0
2013-04-15 13:00:00,203.91,204.05,203.82,204.0,21500.0,174.2369,174.3565,174.16,174.3138,21500.0
2013-04-15 13:05:00,204.07,204.07,203.84,204.01,28900.0,174.3736,174.3736,174.1771,174.3223,28900.0
2013-04-15 13:10:00,204.09,204.21,204.05,204.17,44400.0,174.3907,174.4932,174.3565,174.459,44400.0
2013-04-15 13:15:00,204.19,204.22,203.95,204.01,20500.0,174.4761,174.5018,174.2711,174.3223,20500.0
2013-04-15 13:20:00,204.05,204.05,203.91,204.0,15200.0,174.3565,174.3565,174.2369,174.3138,15200.0
2013-04-15 13:25:00,204.01,204.05,203.84,203.95,25100.0,174.3223,174.3565,174.1771,174.2711,25100.0
2013-04-15 13:30:00,203.95,204.03,203.85,203.97,20200.0,174.2711,174.3394,174.1856,174.2881,20200.0
2013-04-15 13:35:00,203.96,204.04,203.9,204.02,25400.0,174.2796,174.348,174.2283,174.3309,25400.0
2013-04-15 13:40:00,204.0,204.03,203.81,203.84,14500.0,174.3138,174.3394,174.1514,174.1771,14500.0
2013-04-15 13:45:00,203.85,203.94,203.72,203.89,123500.0,174.1856,174.2625,174.0745,174.2198,123500.0
2013-04-15 13:50:00,203.91,203.93,203.84,203.92,9600.0,174.2369,174.254,174.1771,174.2454,9600.0
2013-04-15 13:55:00,203.89,203.91,203.78,203.83,20800.0,174.2198,174.2369,174.1258,174.1685,20800.0
2013-04-15 14:00:00,203.84,203.84,203.56,203.58,50400.0,174.1771,174.1771,173.9378,173.9549,50400.0
2013-04-15 14:05:00,203.56,203.56,203.37,203.45,34900.0,173.9378,173.9378,173.7755,173.8438,34900.0
2013-04-15 14:10:00,203.5,203.52,203.31,203.38,31200.0,173.8865,173.9036,173.7242,173.784,31200.0
2013-04-15 14:15:00,203.38,203.43,203.22,203.34,47900.0,173.784,173.8267,173.6473,173.7498,47900.0
2013-04-15 14:20:00,203.31,203.45,203.29,203.36,48200.0,173.7242,173.8438,173.7071,173.7669,48200.0
2013-04-15 14:25:00,203.35,203.35,203.17,203.23,26400.0,173.7584,173.7584,173.6046,173.6558,26400.0
2013-04-15 14:30:00,203.22,203.33,203.17,203.21,43900.0,173.6473,173.7413,173.6046,173.6387,43900.0
2013-04-15 14:35:00,203.18,203.43,203.18,203.32,86100.0,173.6131,173.8267,173.6131,173.7327,86100.0
2013-04-15 14:40:00,203.33,203.67,203.29,203.67,31000.0,173.7413,174.0318,173.7071,174.0318,31000.0
2013-04-15 14:45:00,203.63,204.04,203.63,203.93,24800.0,173.9976,174.348,173.9976,174.254,24800.0
2013-04-15 14:50:00,203.96,203.98,203.72,203.73,43700.0,174.2796,174.2967,174.0745,174.0831,43700.0
2013-04-15 14:55:00,203.72,203.73,202.95,203.11,77000.0,174.0745,174.0831,173.4166,173.5533,77000.0
2013-04-15 15:00:00,203.08,203.12,202.74,202.97,167800.0,173.5277,173.5618,173.2371,173.4337,167800.0
2013-04-15 15:05:00,202.97,202.98,202.41,202.63,137200.0,173.4337,173.4422,172.9552,173.1431,137200.0
2013-04-15 15:10:00,202.6,202.72,202.35,202.6,100400.0,173.1175,173.2201,172.9039,173.1175,100400.0
2013-04-15 15:15:00,202.61,202.95,202.58,202.81,108500.0,173.1261,173.4166,173.1004,173.297,108500.0
2013-04-15 15:20:00,202.8,202.9,202.66,202.79,58400.0,173.2884,173.3739,173.1688,173.2799,58400.0
2013-04-15 15:25:00,202.75,202.77,202.5,202.55,142800.0,173.2457,173.2628,173.0321,173.0748,142800.0
2013-04-15 15:30:00,202.58,202.64,202.32,202.36,150100.0,173.1004,173.1517,172.8783,172.9124,150100.0
2013-04-15 15:35:00,202.33,202.35,201.91,202.07,124600.0,172.8868,172.9039,172.5279,172.6646,124600.0
2013-04-15 15:40:00,202.06,202.38,202.05,202.28,74900.0,172.6561,172.9295,172.6475,172.8441,74900.0
2013-04-15 15:45:00,202.31,202.81,202.31,202.55,235500.0,172.8697,173.297,172.8697,173.0748,235500.0
2013-04-15 15:50:00,202.54,202.86,202.49,202.72,136700.0,173.0662,173.3397,173.0235,173.2201,136700.0
2013-04-15 15:55:00,202.72,202.73,202.23,202.35,203900.0,173.2201,173.2286,172.8014,172.9039,203900.0
2013-04-16 09:30:00,203.94,204.31,203.79,203.88,110300.0,174.2625,174.5787,174.1343,174.2112,110300.0
2013-04-16 09:35:00,203.86,204.26,203.76,204.19,51100.0,174.1942,174.5359,174.1087,174.4761,51100.0
2013-04-16 09:40:00,204.13,204.17,203.86,203.87,25600.0,174.4249,174.459,174.1942,174.2027,25600.0
2013-04-16 09:45:00,203.88,203.88,203.49,203.54,45700.0,174.2112,174.2112,173.878,173.9207,45700.0
2013-04-16 09:50:00,203.57,203.63,203.42,203.55,49300.0,173.9464,173.9976,173.8182,173.9293,49300.0
2013-04-16 09:55:00,203.55,203.65,203.34,203.56,52400.0,173.9293,174.0147,173.7498,173.9378,52400.0
2013-04-16 10:00:00,203.53,203.71,203.4,203.54,21400.0,173.9122,174.066,173.8011,173.9207,21400.0
2013-04-16 10:05:00,203.63,204.17,203.59,204.05,52000.0,173.9976,174.459,173.9634,174.3565,52000.0
2013-04-16 10:10:00,204.08,204.11,203.86,203.91,55200.0,174.3821,174.4078,174.1942,174.2369,55200.0
2013-04-16 10:15:00,203.95,203.97,203.69,203.69,73700.0,174.2711,174.2881,174.0489,174.0489,73700.0
2013-04-16 10:20:00,203.79,203.94,203.7,203.85,10900.0,174.1343,174.2625,174.0574,174.1856,10900.0
2013-04-16 10:25:00,203.87,203.95,203.67,203.67,20200.0,174.2027,174.2711,174.0318,174.0318,20200.0
2013-04-16 10:30:00,203.67,203.92,203.67,203.82,18900.0,174.0318,174.2454,174.0318,174.16,18900.0
2013-04-16 10:35:00,203.81,203.81,203.56,203.57,276300.0,174.1514,174.1514,173.9378,173.9464,276300.0
2013-04-16 10:40:00,203.57,203.63,203.33,203.38,24100.0,173.9464,173.9976,173.7413,173.784,24100.0
2013-04-16 10:45:00,203.35,203.42,203.3,203.39,20200.0,173.7584,173.8182,173.7156,173.7926,20200.0
2013-04-16 10:50:00,203.39,203.46,203.28,203.45,21900.0,173.7926,173.8524,173.6986,173.8438,21900.0
2013-04-16 10:55:00,203.46,203.69,203.44,203.69,112700.0,173.8524,174.0489,173.8353,174.0489,112700.0
2013-04-16 11:00:00,203.69,203.87,203.69,203.8,111600.0,174.0489,174.2027,174.0489,174.1429,111600.0
2013-04-16 11:05:00,203.8,203.85,203.6,203.84,67900.0,174.1429,174.1856,173.972,174.1771,67900.0
2013-04-16 11:10:00,203.84,204.15,203.84,204.15,64400.0,174.1771,174.442,174.1771,174.442,64400.0
2013-04-16 11:15:00,204.15,204.37,204.08,204.24,75600.0,174.442,174.6299,174.3821,174.5189,75600.0
2013-04-16 11:20:00,204.23,204.25,204.01,204.11,40500.0,174.5103,174.5274,174.3223,174.4078,40500.0
2013-04-16 11:25:00,204.11,204.17,203.95,204.16,27600.0,174.4078,174.459,174.2711,174.4505,27600.0
2013-04-16 11:30:00,204.2,204.32,204.15,204.19,9400.0,174.4847,174.5872,174.442,174.4761,9400.0
2013-04-16 11:35:00,204.2,204.28,204.17,204.26,4900.0,174.4847,174.553,174.459,174.5359,4900.0
2013-04-16 11:40:00,204.19,204.39,204.19,204.38,27400.0,174.4761,174.647,174.4761,174.6385,27400.0
2013-04-16 11:45:00,204.46,204.5,204.38,204.5,7500.0,174.7068,174.741,174.6385,174.741,7500.0
2013-04-16 11:50:00,204.52,204.85,204.52,204.82,15200.0,174.7581,175.0401,174.7581,175.0145,15200.0
2013-04-16 11:55:00,204.82,204.82,204.59,204.69,10400.0,175.0145,175.0145,174.8179,174.9034,10400.0
2013-04-16 12:00:00,204.7,204.81,204.67,204.71,18400.0,174.9119,175.0059,174.8863,174.9205,18400.0
2013-04-16 12:05:00,204.68,204.69,204.45,204.54,10200.0,174.8948,174.9034,174.6983,174.7752,10200.0
2013-04-16 12:10:00,204.55,204.61,204.41,204.44,14600.0,174.7837,174.835,174.6641,174.6898,14600.0
2013-04-16 12:15:00,204.43,204.52,204.43,204.43,9600.0,174.6812,174.7581,174.6812,174.6812,9600.0
2013-04-16 12:20:00,204.43,204.46,204.37,204.39,7600.0,174.6812,174.7068,174.6299,174.647,7600.0
2013-04-16 12:25:00,204.45,204.54,204.45,204.51,10700.0,174.6983,174.7752,174.6983,174.7496,10700.0
2013-04-16 12:30:00,204.54,204.6,204.47,204.6,9800.0,174.7752,174.8265,174.7154,174.8265,9800.0
2013-04-16 12:35:00,204.59,204.63,204.43,204.43,16300.0,174.8179,174.8521,174.6812,174.6812,16300.0
2013-04-16 12:40:00,204.43,204.53,204.43,204.44,7000.0,174.6812,174.7667,174.6812,174.6898,7000.0
2013-04-16 12:45:00,204.47,204.55,204.45,204.49,7000.0,174.7154,174.7837,174.6983,174.7325,7000.0
2013-04-16 12:50:00,204.49,204.82,204.49,204.77,12100.0,174.7325,175.0145,174.7325,174.9717,12100.0
2013-04-16 12:55:00,204.8,204.93,203.98,204.87,118700.0,174.9974,175.1084,174.2967,175.0572,118700.0
2013-04-16 13:00:00,204.91,204.94,204.9,204.94,1400.0,175.0914,175.117,175.0828,175.117,1400.0
2013-04-16 13:05:00,204.91,205.0,204.89,204.93,4000.0,175.0914,175.1683,175.0743,175.1084,4000.0
2013-04-16 13:10:00,204.89,204.9,204.82,204.84,5000.0,175.0743,175.0828,175.0145,175.0315,5000.0
2013-04-16 13:15:00,204.87,205.01,204.87,204.95,7600.0,175.0572,175.1768,175.0572,175.1255,7600.0
2013-04-16 13:20:00,204.94,205.03,204.94,204.99,6000.0,175.117,175.1939,175.117,175.1597,6000.0
2013-04-16 13:25:00,205.02,205.05,204.94,205.01,4200.0,175.1854,175.211,175.117,175.1768,4200.0
2013-04-16 13:30:00,205.05,205.14,205.0,205.03,7400.0,175.211,175.2879,175.1683,175.1939,7400.0
2013-04-16 13:35:00,205.02,205.03,204.95,204.97,5900.0,175.1854,175.1939,175.1255,175.1426,5900.0
2013-04-16 13:40:00,204.94,205.01,204.82,204.82,6500.0,175.117,175.1768,175.0145,175.0145,6500.0
2013-04-16 13:45:00,204.87,204.94,204.83,204.87,235800.0,175.0572,175.117,175.023,175.0572,235800.0
2013-04-16 13:50:00,204.86,204.9,204.83,204.83,140000.0,175.0486,175.0828,175.023,175.023,140000.0
2013-04-16 13:55:00,204.81,204.89,204.79,204.85,59400.0,175.0059,175.0743,174.9888,175.0401,59400.0
2013-04-16 14:00:00,204.85,204.9,204.83,204.87,31600.0,175.0401,175.0828,175.023,175.0572,31600.0
2013-04-16 14:05:00,204.9,204.96,204.84,204.95,12400.0,175.0828,175.1341,175.0315,175.1255,12400.0
2013-04-16 14:10:00,204.97,204.97,204.73,204.92,17600.0,175.1426,175.1426,174.9376,175.0999,17600.0
2013-04-16 14:15:00,204.86,204.86,204.72,204.74,9800.0,175.0486,175.0486,174.929,174.9461,9800.0
2013-04-16 14:20:00,204.71,204.81,204.71,204.74,7200.0,174.9205,175.0059,174.9205,174.9461,7200.0
2013-04-16 14:25:00,204.75,204.76,204.56,204.75,18500.0,174.9546,174.9632,174.7923,174.9546,18500.0
2013-04-16 14:30:00,204.72,204.72,204.53,204.64,24100.0,174.929,174.929,174.7667,174.8607,24100.0
2013-04-16 14:35:00,204.62,204.68,204.59,204.68,6600.0,174.8436,174.8948,174.8179,174.8948,6600.0
2013-04-16 14:40:00,204.71,204.71,204.64,204.64,19900.0,174.9205,174.9205,174.8607,174.8607,19900.0
2013-04-16 14:45:00,204.67,204.88,204.67,204.84,7300.0,174.8863,175.0657,174.8863,175.0315,7300.0
2013-04-16 14:50:00,204.8,204.87,204.78,204.87,6700.0,174.9974,175.0572,174.9803,175.0572,6700.0
2013-04-16 14:55:00,204.86,204.86,204.56,204.63,15800.0,175.0486,175.0486,174.7923,174.8521,15800.0
2013-04-16 15:00:00,204.61,204.72,204.61,204.66,10700.0,174.835,174.929,174.835,174.8777,10700.0
2013-04-16 15:05:00,204.69,204.83,204.69,204.79,12600.0,174.9034,175.023,174.9034,174.9888,12600.0
2013-04-16 15:10:00,204.75,204.8,204.71,204.73,26600.0,174.9546,174.9974,174.9205,174.9376,26600.0
2013-04-16 15:15:00,204.73,205.01,204.73,204.86,21700.0,174.9376,175.1768,174.9376,175.0486,21700.0
2013-04-16 15:20:00,204.85,204.95,204.82,204.87,12700.0,175.0401,175.1255,175.0145,175.0572,12700.0
2013-04-16 15:25:00,204.92,205.01,204.83,204.98,13300.0,175.0999,175.1768,175.023,175.1512,13300.0
2013-04-16 15:30:00,205.02,205.11,205.02,205.11,16100.0,175.1854,175.2623,175.1854,175.2623,16100.0
2013-04-16 15:35:00,205.08,205.29,205.05,205.24,34100.0,175.2366,175.4161,175.211,175.3733,34100.0
2013-04-16 15:40:00,205.25,205.37,205.25,205.36,40100.0,175.3819,175.4844,175.3819,175.4759,40100.0
2013-04-16 15:45:00,205.36,205.4,205.27,205.36,16300.0,175.4759,175.5101,175.399,175.4759,16300.0
2013-04-16 15:50:00,205.34,205.43,205.25,205.38,37500.0,175.4588,175.5357,175.3819,175.493,37500.0
2013-04-16 15:55:00,205.39,205.76,205.39,205.59,151500.0,175.5015,175.8177,175.5015,175.6724,151500.0
2013-04-17 09:30:00,203.99,204.07,203.61,203.63,90300.0,174.3052,174.3736,173.9805,173.9976,90300.0
2013-04-17 09:35:00,203.6,203.6,202.86,202.87,85700.0,173.972,173.972,173.3397,173.3482,85700.0
2013-04-17 09:40:00,202.89,202.89,202.52,202.7,86600.0,173.3653,173.3653,173.0492,173.203,86600.0
2013-04-17 09:45:00,202.72,203.5,202.69,203.43,50800.0,173.2201,173.8865,173.1944,173.8267,50800.0
2013-04-17 09:50:00,203.48,203.75,203.27,203.49,45500.0,173.8695,174.1002,173.69,173.878,45500.0
2013-04-17 09:55:00,203.45,203.58,203.19,203.25,50700.0,173.8438,173.9549,173.6217,173.6729,50700.0
2013-04-17 10:00:00,203.19,203.44,202.93,202.93,39200.0,173.6217,173.8353,173.3995,173.3995,39200.0
2013-04-17 10:05:00,202.9,203.16,202.79,202.9,75100.0,173.3739,173.596,173.2799,173.3739,75100.0
2013-04-17 10:10:00,202.94,203.07,202.69,202.74,34200.0,173.408,173.5191,173.1944,173.2371,34200.0
2013-04-17 10:15:00,202.76,202.83,202.37,202.39,72900.0,173.2542,173.314,172.921,172.9381,72900.0
2013-04-17 10:20:00,202.36,202.56,202.23,202.56,90500.0,172.9124,173.0833,172.8014,173.0833,90500.0
2013-04-17 10:25:00,202.49,202.63,202.37,202.47,34100.0,173.0235,173.1431,172.921,173.0064,34100.0
2013-04-17 10:30:00,202.47,202.48,202.23,202.31,31400.0,173.0064,173.015,172.8014,172.8697,31400.0
2013-04-17 10:35:00,202.29,202.4,202.01,202.02,42300.0,172.8526,172.9466,172.6134,172.6219,42300.0
2013-04-17 10:40:00,202.04,202.27,201.8,201.82,73500.0,172.639,172.8355,172.4339,172.451,73500.0
2013-04-17 10:45:00,201.85,202.08,201.75,201.9,91600.0,172.4767,172.6732,172.3912,172.5194,91600.0
2013-04-17 10:50:00,201.91,201.94,201.58,201.69,45900.0,172.5279,172.5536,172.2459,172.3399,45900.0
2013-04-17 10:55:00,201.65,201.72,201.28,201.3,56700.0,172.3058,172.3656,171.9896,172.0067,56700.0
2013-04-17 11:00:00,201.31,201.48,201.23,201.25,52700.0,172.0152,172.1605,171.9469,171.964,52700.0
2013-04-17 11:05:00,201.28,201.33,200.91,201.13,64000.0,171.9896,172.0323,171.6734,171.8614,64000.0
2013-04-17 11:10:00,201.11,201.37,201.08,201.37,41500.0,171.8443,172.0665,171.8187,172.0665,41500.0
2013-04-17 11:15:00,201.34,201.42,201.14,201.39,16200.0,172.0409,172.1092,171.87,172.0836,16200.0
2013-04-17 11:20:00,201.46,201.81,201.43,201.67,24600.0,172.1434,172.4425,172.1178,172.3228,24600.0
2013-04-17 11:25:00,201.63,201.86,201.53,201.62,31300.0,172.2887,172.4852,172.2032,172.2801,31300.0
2013-04-17 11:30:00,201.6,201.69,201.26,201.29,26600.0,172.263,172.3399,171.9725,171.9981,26600.0
2013-04-17 11:35:00,201.29,201.71,201.26,201.71,25700.0,171.9981,172.357,171.9725,172.357,25700.0
2013-04-17 11:40:00,201.72,201.88,201.71,201.86,6000.0,172.3656,172.5023,172.357,172.4852,6000.0
2013-04-17 11:45:00,201.85,201.85,201.64,201.66,45600.0,172.4767,172.4767,172.2972,172.3143,45600.0
2013-04-17 11:50:00,201.66,201.87,201.64,201.87,19400.0,172.3143,172.4937,172.2972,172.4937,19400.0
2013-04-17 11:55:00,201.86,201.86,201.65,201.72,33900.0,172.4852,172.4852,172.3058,172.3656,33900.0
2013-04-17 12:00:00,201.72,201.85,201.61,201.65,55000.0,172.3656,172.4767,172.2716,172.3058,55000.0
2013-04-17 12:05:00,201.64,201.7,201.38,201.4,27100.0,172.2972,172.3485,172.075,172.0921,27100.0
2013-04-17 12:10:00,201.47,201.54,201.34,201.51,14300.0,172.152,172.2118,172.0409,172.1861,14300.0
2013-04-17 12:15:00,201.42,201.48,201.21,201.43,26100.0,172.1092,172.1605,171.9298,172.1178,26100.0
2013-04-17 12:20:00,201.38,201.43,201.14,201.43,21300.0,172.075,172.1178,171.87,172.1178,21300.0
2013-04-17 12:25:00,201.37,201.37,200.98,201.08,24900.0,172.0665,172.0665,171.7333,171.8187,24900.0
2013-04-17 12:30:00,201.09,201.2,201.07,201.2,18600.0,171.8272,171.9212,171.8102,171.9212,18600.0
2013-04-17 12:35:00,201.17,201.31,201.11,201.24,14500.0,171.8956,172.0152,171.8443,171.9554,14500.0
2013-04-17 12:40:00,201.22,201.22,201.02,201.15,16200.0,171.9383,171.9383,171.7674,171.8785,16200.0
2013-04-17 12:45:00,201.15,201.26,200.99,200.99,30700.0,171.8785,171.9725,171.7418,171.7418,30700.0
2013-04-17 12:50:00,201.02,201.3,200.87,201.23,31300.0,171.7674,172.0067,171.6393,171.9469,31300.0
2013-04-17 12:55:00,201.24,201.45,201.2,201.4,16600.0,171.9554,172.1349,171.9212,172.0921,16600.0
2013-04-17 13:00:00,201.41,201.59,201.3,201.59,26200.0,172.1007,172.2545,172.0067,172.2545,26200.0
2013-04-17 13:05:00,201.61,201.62,201.44,201.49,31000.0,172.2716,172.2801,172.1263,172.169,31000.0
2013-04-17 13:10:00,201.47,201.54,201.25,201.27,42400.0,172.152,172.2118,171.964,171.9811,42400.0
2013-04-17 13:15:00,201.31,201.54,201.31,201.39,31700.0,172.0152,172.2118,172.0152,172.0836,31700.0
2013-04-17 13:20:00,201.38,201.54,201.34,201.54,50400.0,172.075,172.2118,172.0409,172.2118,50400.0
2013-04-17 13:25:00,201.54,201.63,201.33,201.41,59700.0,172.2118,172.2887,172.0323,172.1007,59700.0
2013-04-17 13:30:00,201.38,201.56,201.36,201.41,13600.0,172.075,172.2289,172.058,172.1007,13600.0
2013-04-17 13:35:00,201.43,201.73,201.41,201.69,8700.0,172.1178,172.3741,172.1007,172.3399,8700.0
2013-04-17 13:40:00,201.72,202.12,201.72,202.07,17800.0,172.3656,172.7074,172.3656,172.6646,17800.0
2013-04-17 13:45:00,202.09,202.21,201.99,202.06,22400.0,172.6817,172.7843,172.5963,172.6561,22400.0
2013-04-17 13:50:00,202.06,202.06,201.84,201.94,29700.0,172.6561,172.6561,172.4681,172.5536,29700.0
2013-04-17 13:55:00,201.97,201.98,201.67,201.78,9600.0,172.5792,172.5877,172.3228,172.4168,9600.0
2013-04-17 14:00:00,201.78,201.9,201.63,201.74,14600.0,172.4168,172.5194,172.2887,172.3827,14600.0
2013-04-17 14:05:00,201.72,202.06,201.68,201.82,37200.0,172.3656,172.6561,172.3314,172.451,37200.0
2013-04-17 14:10:00,201.85,201.99,201.77,201.86,37100.0,172.4767,172.5963,172.4083,172.4852,37100.0
2013-04-17 14:15:00,201.89,201.95,201.68,201.71,22600.0,172.5108,172.5621,172.3314,172.357,22600.0
2013-04-17 14:20:00,201.69,201.92,201.69,201.87,11600.0,172.3399,172.5365,172.3399,172.4937,11600.0
2013-04-17 14:25:00,201.85,202.15,201.64,202.02,43100.0,172.4767,172.733,172.2972,172.6219,43100.0
2013-04-17 14:30:00,202.02,202.09,201.87,202.03,29300.0,172.6219,172.6817,172.4937,172.6305,29300.0
2013-04-17 14:35:00,202.02,202.06,201.78,201.8,22800.0,172.6219,172.6561,172.4168,172.4339,22800.0
2013-04-17 14:40:00,201.8,201.81,201.46,201.49,34000.0,172.4339,172.4425,172.1434,172.169,34000.0
2013-04-17 14:45:00,201.49,201.7,201.45,201.49,36600.0,172.169,172.3485,172.1349,172.169,36600.0
2013-04-17 14:50:00,201.5,201.61,201.44,201.58,11700.0,172.1776,172.2716,172.1263,172.2459,11700.0
2013-04-17 14:55:00,201.57,201.92,201.57,201.88,18800.0,172.2374,172.5365,172.2374,172.5023,18800.0
2013-04-17 15:00:00,201.83,201.91,201.64,201.83,33900.0,172.4596,172.5279,172.2972,172.4596,33900.0
2013-04-17 15:05:00,201.88,202.02,201.7,201.95,23700.0,172.5023,172.6219,172.3485,172.5621,23700.0
2013-04-17 15:10:00,201.9,202.09,201.81,202.05,15100.0,172.5194,172.6817,172.4425,172.6475,15100.0
2013-04-17 15:15:00,202.12,202.51,202.12,202.25,24400.0,172.7074,173.0406,172.7074,172.8184,24400.0
2013-04-17 15:20:00,202.26,202.32,202.12,202.31,15300.0,172.827,172.8783,172.7074,172.8697,15300.0
2013-04-17 15:25:00,202.34,202.43,202.2,202.28,18200.0,172.8953,172.9723,172.7757,172.8441,18200.0
2013-04-17 15:30:00,202.34,202.34,202.03,202.08,11900.0,172.8953,172.8953,172.6305,172.6732,11900.0
2013-04-17 15:35:00,202.04,202.25,201.93,202.04,25100.0,172.639,172.8184,172.545,172.639,25100.0
2013-04-17 15:40:00,201.97,202.1,201.91,202.06,31500.0,172.5792,172.6903,172.5279,172.6561,31500.0
2013-04-17 15:45:00,202.06,202.38,201.9,202.34,68500.0,172.6561,172.9295,172.5194,172.8953,68500.0
2013-04-17 15:50:00,202.36,202.42,202.28,202.35,87500.0,172.9124,172.9637,172.8441,172.9039,87500.0
2013-04-17 15:55:00,202.34,202.52,202.24,202.31,150800.0,172.8953,173.0492,172.8099,172.8697,150800.0
2013-04-18 09:30:00,202.68,202.99,202.55,202.57,54300.0,173.1859,173.4508,173.0748,173.0919,54300.0
2013-04-18 09:35:00,202.58,202.59,201.74,201.87,34500.0,173.1004,173.109,172.3827,172.4937,34500.0
2013-04-18 09:40:00,201.85,202.2,201.77,202.15,31800.0,172.4767,172.7757,172.4083,172.733,31800.0
2013-04-18 09:45:00,202.13,202.67,202.06,202.33,44600.0,172.7159,173.1773,172.6561,172.8868,44600.0
2013-04-18 09:50:00,202.28,202.28,201.82,201.85,14800.0,172.8441,172.8441,172.451,172.4767,14800.0
2013-04-18 09:55:00,201.87,201.87,201.38,201.53,60500.0,172.4937,172.4937,172.075,172.2032,60500.0
2013-04-18 10:00:00,201.49,201.49,200.63,200.73,96900.0,172.169,172.169,171.4342,171.5196,96900.0
2013-04-18 10:05:00,200.78,201.16,200.63,200.75,60500.0,171.5624,171.8871,171.4342,171.5367,60500.0
2013-04-18 10:10:00,200.75,201.31,200.72,201.31,33300.0,171.5367,172.0152,171.5111,172.0152,33300.0
2013-04-18 10:15:00,201.32,201.32,200.91,200.93,19800.0,172.0238,172.0238,171.6734,171.6905,19800.0
2013-04-18 10:20:00,201.02,201.3,200.98,201.14,29600.0,171.7674,172.0067,171.7333,171.87,29600.0
2013-04-18 10:25:00,201.21,201.46,200.84,201.45,36900.0,171.9298,172.1434,171.6136,172.1349,36900.0
2013-04-18 10:30:00,201.51,202.16,201.51,202.09,91000.0,172.1861,172.7415,172.1861,172.6817,91000.0
2013-04-18 10:35:00,202.11,202.17,201.9,202.0,29300.0,172.6988,172.7501,172.5194,172.6048,29300.0
2013-04-18 10:40:00,201.99,202.05,201.91,202.05,6000.0,172.5963,172.6475,172.5279,172.6475,6000.0
2013-04-18 10:45:00,202.07,202.31,201.91,202.3,37300.0,172.6646,172.8697,172.5279,172.8612,37300.0
2013-04-18 10:50:00,202.31,202.66,202.27,202.65,24100.0,172.8697,173.1688,172.8355,173.1602,24100.0
2013-04-18 10:55:00,202.66,202.66,202.38,202.47,21800.0,173.1688,173.1688,172.9295,173.0064,21800.0
2013-04-18 11:00:00,202.49,202.54,202.14,202.19,13100.0,173.0235,173.0662,172.7245,172.7672,13100.0
2013-04-18 11:05:00,202.17,202.23,202.02,202.13,26700.0,172.7501,172.8014,172.6219,172.7159,26700.0
2013-04-18 11:10:00,202.19,202.34,202.14,202.34,10400.0,172.7672,172.8953,172.7245,172.8953,10400.0
2013-04-18 11:15:00,202.31,202.52,202.22,202.23,7900.0,172.8697,173.0492,172.7928,172.8014,7900.0
2013-04-18 11:20:00,202.25,202.42,202.21,202.26,4200.0,172.8184,172.9637,172.7843,172.827,4200.0
2013-04-18 11:25:00,202.22,202.36,201.87,201.87,22400.0,172.7928,172.9124,172.4937,172.4937,22400.0
2013-04-18 11:30:00,201.83,202.0,201.81,201.83,14900.0,172.4596,172.6048,172.4425,172.4596,14900.0
2013-04-18 11:35:00,201.8,201.96,201.67,201.67,14900.0,172.4339,172.5706,172.3228,172.3228,14900.0
2013-04-18 11:40:00,201.68,201.71,201.29,201.29,20500.0,172.3314,172.357,171.9981,171.9981,20500.0
2013-04-18 11:45:00,201.26,201.46,201.12,201.33,48200.0,171.9725,172.1434,171.8529,172.0323,48200.0
2013-04-18 11:50:00,201.36,201.36,201.1,201.34,24900.0,172.058,172.058,171.8358,172.0409,24900.0
2013-04-18 11:55:00,201.42,201.49,201.33,201.48,16600.0,172.1092,172.169,172.0323,172.1605,16600.0
2013-04-18 12:00:00,201.51,201.56,201.28,201.36,9100.0,172.1861,172.2289,171.9896,172.058,9100.0
2013-04-18 12:05:00,201.34,201.46,201.28,201.29,22900.0,172.0409,172.1434,171.9896,171.9981,22900.0
2013-04-18 12:10:00,201.31,201.45,201.31,201.45,9800.0,172.0152,172.1349,172.0152,172.1349,9800.0
2013-04-18 12:15:00,201.48,201.48,201.27,201.33,5400.0,172.1605,172.1605,171.9811,172.0323,5400.0
2013-04-18 12:20:00,201.33,201.52,201.28,201.39,5800.0,172.0323,172.1947,171.9896,172.0836,5800.0
2013-04-18 12:25:00,201.39,201.56,201.39,201.42,30600.0,172.0836,172.2289,172.0836,172.1092,30600.0
2013-04-18 12:30:00,201.4,201.55,201.3,201.52,17700.0,172.0921,172.2203,172.0067,172.1947,17700.0
2013-04-18 12:35:00,201.5,201.5,201.34,201.4,12000.0,172.1776,172.1776,172.0409,172.0921,12000.0
2013-04-18 12:40:00,201.38,201.58,201.38,201.53,9000.0,172.075,172.2459,172.075,172.2032,9000.0
2013-04-18 12:45:00,201.5,201.73,201.5,201.73,3600.0,172.1776,172.3741,172.1776,172.3741,3600.0
2013-04-18 12:50:00,201.77,201.82,201.74,201.81,4900.0,172.4083,172.451,172.3827,172.4425,4900.0
2013-04-18 12:55:00,201.82,201.85,201.71,201.78,7700.0,172.451,172.4767,172.357,172.4168,7700.0
2013-04-18 13:00:00,201.78,201.93,201.64,201.93,11900.0,172.4168,172.545,172.2972,172.545,11900.0
2013-04-18 13:05:00,201.98,202.0,201.81,201.94,3900.0,172.5877,172.6048,172.4425,172.5536,3900.0
2013-04-18 13:10:00,201.96,202.01,201.83,201.83,4300.0,172.5706,172.6134,172.4596,172.4596,4300.0
2013-04-18 13:15:00,201.84,201.87,201.71,201.72,5600.0,172.4681,172.4937,172.357,172.3656,5600.0
2013-04-18 13:20:00,201.74,201.86,201.74,201.78,3800.0,172.3827,172.4852,172.3827,172.4168,3800.0
2013-04-18 13:25:00,201.8,201.92,201.77,201.9,27800.0,172.4339,172.5365,172.4083,172.5194,27800.0
2013-04-18 13:30:00,201.9,201.93,201.8,201.82,2900.0,172.5194,172.545,172.4339,172.451,2900.0
2013-04-18 13:35:00,201.78,201.78,201.65,201.76,4900.0,172.4168,172.4168,172.3058,172.3998,4900.0
2013-04-18 13:40:00,201.83,201.83,201.65,201.7,5200.0,172.4596,172.4596,172.3058,172.3485,5200.0
2013-04-18 13:45:00,201.68,201.68,201.51,201.53,26300.0,172.3314,172.3314,172.1861,172.2032,26300.0
2013-04-18 13:50:00,201.53,201.54,201.41,201.51,21900.0,172.2032,172.2118,172.1007,172.1861,21900.0
2013-04-18 13:55:00,201.52,201.56,201.38,201.5,8700.0,172.1947,172.2289,172.075,172.1776,8700.0
2013-04-18 14:00:00,201.5,201.51,201.35,201.37,9900.0,172.1776,172.1861,172.0494,172.0665,9900.0
2013-04-18 14:05:00,201.36,201.45,201.1,201.1,6100.0,172.058,172.1349,171.8358,171.8358,6100.0
2013-04-18 14:10:00,201.08,201.15,200.99,201.15,15100.0,171.8187,171.8785,171.7418,171.8785,15100.0
2013-04-18 14:15:00,201.15,201.17,200.83,200.93,10000.0,171.8785,171.8956,171.6051,171.6905,10000.0
2013-04-18 14:20:00,200.9,201.01,200.7,200.86,18400.0,171.6649,171.7589,171.494,171.6307,18400.0
2013-04-18 14:25:00,200.85,201.1,200.8,201.02,14500.0,171.6222,171.8358,171.5794,171.7674,14500.0
2013-04-18 14:30:00,201.01,201.08,200.88,200.92,15600.0,171.7589,171.8187,171.6478,171.682,15600.0
2013-04-18 14:35:00,200.97,201.02,200.92,200.92,8000.0,171.7247,171.7674,171.682,171.682,8000.0
2013-04-18 14:40:00,200.9,200.99,200.83,200.84,12200.0,171.6649,171.7418,171.6051,171.6136,12200.0
2013-04-18 14:45:00,200.83,200.86,200.66,200.73,29700.0,171.6051,171.6307,171.4598,171.5196,29700.0
2013-04-18 14:50:00,200.75,200.81,200.52,200.61,38800.0,171.5367,171.588,171.3402,171.4171,38800.0
2013-04-18 14:55:00,200.62,200.62,200.29,200.49,28700.0,171.4256,171.4256,171.1437,171.3146,28700.0
2013-04-18 15:00:00,200.55,200.57,200.36,200.36,26900.0,171.3658,171.3829,171.2035,171.2035,26900.0
2013-04-18 15:05:00,200.37,200.59,200.34,200.57,25800.0,171.212,171.4,171.1864,171.3829,25800.0
2013-04-18 15:10:00,200.58,200.94,200.58,200.89,23000.0,171.3915,171.6991,171.3915,171.6564,23000.0
2013-04-18 15:15:00,200.87,200.94,200.74,200.85,15100.0,171.6393,171.6991,171.5282,171.6222,15100.0
2013-04-18 15:20:00,200.78,200.79,200.59,200.65,18600.0,171.5624,171.5709,171.4,171.4513,18600.0
2013-04-18 15:25:00,200.77,200.85,200.75,200.85,13400.0,171.5538,171.6222,171.5367,171.6222,13400.0
2013-04-18 15:30:00,200.87,201.17,200.87,201.03,18500.0,171.6393,171.8956,171.6393,171.776,18500.0
2013-04-18 15:35:00,201.03,201.03,200.82,200.91,20900.0,171.776,171.776,171.5965,171.6734,20900.0
2013-04-18 15:40:00,200.93,201.12,200.9,201.11,19400.0,171.6905,171.8529,171.6649,171.8443,19400.0
2013-04-18 15:45:00,201.08,201.27,200.88,201.13,49800.0,171.8187,171.9811,171.6478,171.8614,49800.0
2013-04-18 15:50:00,201.11,201.19,200.93,200.97,157900.0,171.8443,171.9127,171.6905,171.7247,157900.0
2013-04-18 15:55:00,200.98,201.17,200.85,201.09,77400.0,171.7333,171.8956,171.6222,171.8272,77400.0
2013-04-19 09:30:00,202.46,202.76,201.86,202.23,66200.0,172.9979,173.2542,172.4852,172.8014,66200.0
2013-04-19 09:35:00,202.21,202.52,202.1,202.47,28400.0,172.7843,173.0492,172.6903,173.0064,28400.0
2013-04-19 09:40:00,202.51,202.55,202.08,202.11,16700.0,173.0406,173.0748,172.6732,172.6988,16700.0
2013-04-19 09:45:00,202.08,202.08,201.48,201.52,32000.0,172.6732,172.6732,172.1605,172.1947,32000.0
2013-04-19 09:50:00,201.47,201.74,201.43,201.52,22600.0,172.152,172.3827,172.1178,172.1947,22600.0
2013-04-19 09:55:00,201.55,202.08,201.38,202.08,14700.0,172.2203,172.6732,172.075,172.6732,14700.0
2013-04-19 10:00:00,202.12,202.58,202.04,202.51,33500.0,172.7074,173.1004,172.639,173.0406,33500.0
2013-04-19 10:05:00,202.53,202.95,202.5,202.9,28800.0,173.0577,173.4166,173.0321,173.3739,28800.0
2013-04-19 10:10:00,202.9,202.9,202.64,202.81,10400.0,173.3739,173.3739,173.1517,173.297,10400.0
2013-04-19 10:15:00,202.83,202.88,202.68,202.8,14700.0,173.314,173.3568,173.1859,173.2884,14700.0
2013-04-19 10:20:00,202.78,202.83,202.57,202.67,15000.0,173.2713,173.314,173.0919,173.1773,15000.0
2013-04-19 10:25:00,202.66,202.67,202.36,202.59,7900.0,173.1688,173.1773,172.9124,173.109,7900.0
2013-04-19 10:30:00,202.64,202.87,202.58,202.87,21000.0,173.1517,173.3482,173.1004,173.3482,21000.0
2013-04-19 10:35:00,202.86,203.2,202.86,203.0,17800.0,173.3397,173.6302,173.3397,173.4593,17800.0
2013-04-19 10:40:00,203.08,203.29,202.97,203.26,12500.0,173.5277,173.7071,173.4337,173.6815,12500.0
2013-04-19 10:45:00,203.28,203.32,203.02,203.09,18200.0,173.6986,173.7327,173.4764,173.5362,18200.0
2013-04-19 10:50:00,203.08,203.11,202.86,203.09,23100.0,173.5277,173.5533,173.3397,173.5362,23100.0
2013-04-19 10:55:00,203.13,203.39,203.13,203.33,25100.0,173.5704,173.7926,173.5704,173.7413,25100.0
2013-04-19 11:00:00,203.35,203.45,203.09,203.1,11600.0,173.7584,173.8438,173.5362,173.5448,11600.0
2013-04-19 11:05:00,203.09,203.55,203.09,203.53,18600.0,173.5362,173.9293,173.5362,173.9122,18600.0
2013-04-19 11:10:00,203.53,203.77,203.42,203.76,24700.0,173.9122,174.1173,173.8182,174.1087,24700.0
2013-04-19 11:15:00,203.78,203.93,203.77,203.91,16700.0,174.1258,174.254,174.1173,174.2369,16700.0
2013-04-19 11:20:00,203.91,203.99,203.89,203.99,18500.0,174.2369,174.3052,174.2198,174.3052,18500.0
2013-04-19 11:25:00,203.99,204.06,203.85,203.91,22900.0,174.3052,174.3651,174.1856,174.2369,22900.0
2013-04-19 11:30:00,203.93,204.1,203.89,204.04,16500.0,174.254,174.3992,174.2198,174.348,16500.0
2013-04-19 11:35:00,204.04,204.19,204.04,204.12,20300.0,174.348,174.4761,174.348,174.4163,20300.0
2013-04-19 11:40:00,204.12,204.16,203.97,204.11,16700.0,174.4163,174.4505,174.2881,174.4078,16700.0
2013-04-19 11:45:00,204.11,204.21,204.08,204.14,10400.0,174.4078,174.4932,174.3821,174.4334,10400.0
2013-04-19 11:50:00,204.1,204.15,204.02,204.09,17900.0,174.3992,174.442,174.3309,174.3907,17900.0
2013-04-19 11:55:00,204.06,204.28,204.06,204.19,13400.0,174.3651,174.553,174.3651,174.4761,13400.0
2013-04-19 12:00:00,204.21,204.28,204.04,204.14,21200.0,174.4932,174.553,174.348,174.4334,21200.0
2013-04-19 12:05:00,204.11,204.17,203.97,204.0,31500.0,174.4078,174.459,174.2881,174.3138,31500.0
2013-04-19 12:10:00,203.96,204.01,203.85,204.01,42300.0,174.2796,174.3223,174.1856,174.3223,42300.0
2013-04-19 12:15:00,204.03,204.03,203.82,203.83,41900.0,174.3394,174.3394,174.16,174.1685,41900.0
2013-04-19 12:20:00,203.84,203.84,203.7,203.74,41300.0,174.1771,174.1771,174.0574,174.0916,41300.0
2013-04-19 12:25:00,203.74,203.82,203.72,203.82,22100.0,174.0916,174.16,174.0745,174.16,22100.0
2013-04-19 12:30:00,203.84,203.95,203.73,203.81,28900.0,174.1771,174.2711,174.0831,174.1514,28900.0
2013-04-19 12:35:00,203.81,203.84,203.65,203.67,38400.0,174.1514,174.1771,174.0147,174.0318,38400.0
2013-04-19 12:40:00,203.67,203.76,203.61,203.64,42600.0,174.0318,174.1087,173.9805,174.0062,42600.0
2013-04-19 12:45:00,203.65,203.68,203.36,203.37,31500.0,174.0147,174.0404,173.7669,173.7755,31500.0
2013-04-19 12:50:00,203.36,203.55,203.35,203.55,34700.0,173.7669,173.9293,173.7584,173.9293,34700.0
2013-04-19 12:55:00,203.47,203.48,203.38,203.44,46400.0,173.8609,173.8695,173.784,173.8353,46400.0
2013-04-19 13:00:00,203.45,203.51,203.39,203.42,21200.0,173.8438,173.8951,173.7926,173.8182,21200.0
2013-04-19 13:05:00,203.39,203.39,203.21,203.26,15100.0,173.7926,173.7926,173.6387,173.6815,15100.0
2013-04-19 13:10:00,203.26,203.38,203.17,203.36,29900.0,173.6815,173.784,173.6046,173.7669,29900.0
2013-04-19 13:15:00,203.36,203.41,203.3,203.36,13900.0,173.7669,173.8096,173.7156,173.7669,13900.0
2013-04-19 13:20:00,203.39,203.69,203.34,203.63,32200.0,173.7926,174.0489,173.7498,173.9976,32200.0
2013-04-19 13:25:00,203.67,203.76,203.53,203.76,19700.0,174.0318,174.1087,173.9122,174.1087,19700.0
2013-04-19 13:30:00,203.74,203.75,203.54,203.56,10900.0,174.0916,174.1002,173.9207,173.9378,10900.0
2013-04-19 13:35:00,203.63,203.71,203.61,203.61,3200.0,173.9976,174.066,173.9805,173.9805,3200.0
2013-04-19 13:40:00,203.63,203.68,203.6,203.6,3100.0,173.9976,174.0404,173.972,173.972,3100.0
2013-04-19 13:45:00,203.6,203.65,203.52,203.56,4900.0,173.972,174.0147,173.9036,173.9378,4900.0
2013-04-19 13:50:00,203.58,203.68,203.58,203.68,4700.0,173.9549,174.0404,173.9549,174.0404,4700.0
2013-04-19 13:55:00,203.68,203.72,203.65,203.65,3700.0,174.0404,174.0745,174.0147,174.0147,3700.0
2013-04-19 14:00:00,203.66,203.7,203.6,203.6,3000.0,174.0233,174.0574,173.972,173.972,3000.0
2013-04-19 14:05:00,203.58,203.8,203.58,203.78,4400.0,173.9549,174.1429,173.9549,174.1258,4400.0
2013-04-19 14:10:00,203.78,203.83,203.74,203.74,6200.0,174.1258,174.1685,174.0916,174.0916,6200.0
2013-04-19 14:15:00,203.76,203.91,203.76,203.84,10000.0,174.1087,174.2369,174.1087,174.1771,10000.0
2013-04-19 14:20:00,203.83,203.95,203.82,203.89,6100.0,174.1685,174.2711,174.16,174.2198,6100.0
2013-04-19 14:25:00,203.86,203.96,203.83,203.92,5300.0,174.1942,174.2796,174.1685,174.2454,5300.0
2013-04-19 14:30:00,203.88,203.92,203.85,203.89,4000.0,174.2112,174.2454,174.1856,174.2198,4000.0
2013-04-19 14:35:00,203.92,203.92,203.63,203.67,6200.0,174.2454,174.2454,173.9976,174.0318,6200.0
2013-04-19 14:40:00,203.65,203.68,203.35,203.48,18500.0,174.0147,174.0404,173.7584,173.8695,18500.0
2013-04-19 14:45:00,203.51,203.59,203.44,203.54,15100.0,173.8951,173.9634,173.8353,173.9207,15100.0
2013-04-19 14:50:00,203.53,203.78,203.52,203.74,25700.0,173.9122,174.1258,173.9036,174.0916,25700.0
2013-04-19 14:55:00,203.73,203.77,203.54,203.55,15200.0,174.0831,174.1173,173.9207,173.9293,15200.0
2013-04-19 15:00:00,203.53,203.59,203.37,203.48,14500.0,173.9122,173.9634,173.7755,173.8695,14500.0
2013-04-19 15:05:00,203.5,203.81,203.5,203.72,13400.0,173.8865,174.1514,173.8865,174.0745,13400.0
2013-04-19 15:10:00,203.66,203.74,203.63,203.68,17700.0,174.0233,174.0916,173.9976,174.0404,17700.0
2013-04-19 15:15:00,203.7,203.78,203.63,203.71,16100.0,174.0574,174.1258,173.9976,174.066,16100.0
2013-04-19 15:20:00,203.69,203.89,203.67,203.72,20500.0,174.0489,174.2198,174.0318,174.0745,20500.0
2013-04-19 15:25:00,203.73,203.96,203.73,203.89,14200.0,174.0831,174.2796,174.0831,174.2198,14200.0
2013-04-19 15:30:00,203.88,204.0,203.86,203.89,19800.0,174.2112,174.3138,174.1942,174.2198,19800.0
2013-04-19 15:35:00,203.89,204.03,203.86,203.89,27100.0,174.2198,174.3394,174.1942,174.2198,27100.0
2013-04-19 15:40:00,203.92,204.11,203.92,204.04,30900.0,174.2454,174.4078,174.2454,174.348,30900.0
2013-04-19 15:45:00,204.04,204.04,203.88,203.99,54900.0,174.348,174.348,174.2112,174.3052,54900.0
2013-04-19 15:50:00,203.98,203.99,203.89,203.92,125500.0,174.2967,174.3052,174.2198,174.2454,125500.0
2013-04-19 15:55:00,203.91,204.14,203.87,204.05,153000.0,174.2369,174.4334,174.2027,174.3565,153000.0
2013-04-22 09:30:00,204.22,204.54,203.97,204.27,66700.0,174.5018,174.7752,174.2881,174.5445,66700.0
2013-04-22 09:35:00,204.24,204.27,203.15,203.24,50700.0,174.5189,174.5445,173.5875,173.6644,50700.0
2013-04-22 09:40:00,203.24,203.24,202.77,203.24,27200.0,173.6644,173.6644,173.2628,173.6644,27200.0
2013-04-22 09:45:00,203.34,203.38,202.75,202.78,29400.0,173.7498,173.784,173.2457,173.2713,29400.0
2013-04-22 09:50:00,202.7,202.91,202.34,202.82,36800.0,173.203,173.3824,172.8953,173.3055,36800.0
2013-04-22 09:55:00,202.74,202.97,202.74,202.93,7700.0,173.2371,173.4337,173.2371,173.3995,7700.0
2013-04-22 10:00:00,202.9,202.92,202.39,202.72,23400.0,173.3739,173.3909,172.9381,173.2201,23400.0
2013-04-22 10:05:00,202.73,202.74,202.14,202.15,20600.0,173.2286,173.2371,172.7245,172.733,20600.0
2013-04-22 10:10:00,202.14,202.17,201.81,202.1,22300.0,172.7245,172.7501,172.4425,172.6903,22300.0
2013-04-22 10:15:00,202.07,202.46,202.02,202.42,22800.0,172.6646,172.9979,172.6219,172.9637,22800.0
2013-04-22 10:20:00,202.4,202.57,202.32,202.32,12800.0,172.9466,173.0919,172.8783,172.8783,12800.0
2013-04-22 10:25:00,202.38,202.66,202.25,202.66,18400.0,172.9295,173.1688,172.8184,173.1688,18400.0
2013-04-22 10:30:00,202.66,202.72,202.23,202.5,21200.0,173.1688,173.2201,172.8014,173.0321,21200.0
2013-04-22 10:35:00,202.52,202.57,202.24,202.57,9600.0,173.0492,173.0919,172.8099,173.0919,9600.0
2013-04-22 10:40:00,202.55,202.69,202.48,202.68,19700.0,173.0748,173.1944,173.015,173.1859,19700.0
2013-04-22 10:45:00,202.69,203.1,202.66,203.06,15500.0,173.1944,173.5448,173.1688,173.5106,15500.0
2013-04-22 10:50:00,203.09,203.15,203.03,203.08,3300.0,173.5362,173.5875,173.4849,173.5277,3300.0
2013-04-22 10:55:00,203.11,203.11,202.91,203.05,3500.0,173.5533,173.5533,173.3824,173.502,3500.0
2013-04-22 11:00:00,203.06,203.13,202.9,202.99,11000.0,173.5106,173.5704,173.3739,173.4508,11000.0
2013-04-22 11:05:00,202.97,203.15,202.95,203.05,5600.0,173.4337,173.5875,173.4166,173.502,5600.0
2013-04-22 11:10:00,203.04,203.11,202.93,202.93,3900.0,173.4935,173.5533,173.3995,173.3995,3900.0
2013-04-22 11:15:00,202.93,203.06,202.82,203.04,5300.0,173.3995,173.5106,173.3055,173.4935,5300.0
2013-04-22 11:20:00,203.04,203.04,202.93,202.93,13200.0,173.4935,173.4935,173.3995,173.3995,13200.0
2013-04-22 11:25:00,203.0,203.22,203.0,203.16,9200.0,173.4593,173.6473,173.4593,173.596,9200.0
2013-04-22 11:30:00,203.19,203.28,203.17,203.25,7400.0,173.6217,173.6986,173.6046,173.6729,7400.0
2013-04-22 11:35:00,203.31,203.52,203.31,203.49,13900.0,173.7242,173.9036,173.7242,173.878,13900.0
2013-04-22 11:40:00,203.54,203.58,203.45,203.58,7700.0,173.9207,173.9549,173.8438,173.9549,7700.0
2013-04-22 11:45:00,203.51,203.54,203.39,203.39,4600.0,173.8951,173.9207,173.7926,173.7926,4600.0
2013-04-22 11:50:00,203.37,203.49,203.37,203.45,5900.0,173.7755,173.878,173.7755,173.8438,5900.0
2013-04-22 11:55:00,203.44,203.67,203.44,203.6,9000.0,173.8353,174.0318,173.8353,173.972,9000.0
2013-04-22 12:00:00,203.63,203.73,203.63,203.7,1400.0,173.9976,174.0831,173.9976,174.0574,1400.0
2013-04-22 12:05:00,203.72,204.14,203.72,204.14,6100.0,174.0745,174.4334,174.0745,174.4334,6100.0
2013-04-22 12:10:00,204.15,204.15,203.96,203.96,2300.0,174.442,174.442,174.2796,174.2796,2300.0
2013-04-22 12:15:00,203.95,203.98,203.9,203.9,2600.0,174.2711,174.2967,174.2283,174.2283,2600.0
2013-04-22 12:20:00,203.88,203.95,203.85,203.86,2200.0,174.2112,174.2711,174.1856,174.1942,2200.0
2013-04-22 12:25:00,203.86,203.94,203.84,203.94,3500.0,174.1942,174.2625,174.1771,174.2625,3500.0
2013-04-22 12:30:00,203.93,203.96,203.87,203.89,3000.0,174.254,174.2796,174.2027,174.2198,3000.0
2013-04-22 12:35:00,203.91,204.16,203.91,204.13,6400.0,174.2369,174.4505,174.2369,174.4249,6400.0
2013-04-22 12:40:00,204.2,204.25,204.03,204.05,5400.0,174.4847,174.5274,174.3394,174.3565,5400.0
2013-04-22 12:45:00,204.14,204.14,204.05,204.08,5100.0,174.4334,174.4334,174.3565,174.3821,5100.0
2013-04-22 12:50:00,204.14,204.14,203.97,204.06,4800.0,174.4334,174.4334,174.2881,174.3651,4800.0
2013-04-22 12:55:00,204.06,204.1,204.0,204.04,5000.0,174.3651,174.3992,174.3138,174.348,5000.0
2013-04-22 13:00:00,204.05,204.05,203.87,203.87,3100.0,174.3565,174.3565,174.2027,174.2027,3100.0
2013-04-22 13:05:00,203.94,204.02,203.94,203.98,1500.0,174.2625,174.3309,174.2625,174.2967,1500.0
2013-04-22 13:10:00,204.0,204.01,203.91,203.91,3100.0,174.3138,174.3223,174.2369,174.2369,3100.0
2013-04-22 13:15:00,203.87,203.91,203.85,203.86,3900.0,174.2027,174.2369,174.1856,174.1942,3900.0
2013-04-22 13:20:00,203.87,203.97,203.87,203.91,1400.0,174.2027,174.2881,174.2027,174.2369,1400.0
2013-04-22 13:25:00,203.93,203.97,203.86,203.97,13900.0,174.254,174.2881,174.1942,174.2881,13900.0
2013-04-22 13:30:00,203.97,204.05,203.91,204.05,6900.0,174.2881,174.3565,174.2369,174.3565,6900.0
2013-04-22 13:35:00,204.05,204.15,204.02,204.12,9700.0,174.3565,174.442,174.3309,174.4163,9700.0
2013-04-22 13:40:00,204.1,204.42,204.1,204.4,15700.0,174.3992,174.6727,174.3992,174.6556,15700.0
2013-04-22 13:45:00,204.39,204.41,204.27,204.27,8000.0,174.647,174.6641,174.5445,174.5445,8000.0
2013-04-22 13:50:00,204.23,204.26,204.08,204.23,3200.0,174.5103,174.5359,174.3821,174.5103,3200.0
2013-04-22 13:55:00,204.23,204.27,204.11,204.14,2700.0,174.5103,174.5445,174.4078,174.4334,2700.0
2013-04-22 14:00:00,204.16,204.36,204.16,204.32,7700.0,174.4505,174.6214,174.4505,174.5872,7700.0
2013-04-22 14:05:00,204.35,204.41,204.33,204.36,2300.0,174.6129,174.6641,174.5958,174.6214,2300.0
2013-04-22 14:10:00,204.39,204.42,204.3,204.4,4700.0,174.647,174.6727,174.5701,174.6556,4700.0
2013-04-22 14:15:00,204.48,204.75,204.46,204.69,15100.0,174.7239,174.9546,174.7068,174.9034,15100.0
2013-04-22 14:20:00,204.69,204.86,204.68,204.82,6000.0,174.9034,175.0486,174.8948,175.0145,6000.0
2013-04-22 14:25:00,204.85,204.95,204.84,204.86,9600.0,175.0401,175.1255,175.0315,175.0486,9600.0
2013-04-22 14:30:00,204.88,204.91,204.83,204.9,7200.0,175.0657,175.0914,175.023,175.0828,7200.0
2013-04-22 14:35:00,204.88,205.02,204.88,205.0,8900.0,175.0657,175.1854,175.0657,175.1683,8900.0
2013-04-22 14:40:00,205.06,205.17,204.94,204.96,8300.0,175.2195,175.3135,175.117,175.1341,8300.0
2013-04-22 14:45:00,204.94,204.99,204.78,204.83,6000.0,175.117,175.1597,174.9803,175.023,6000.0
2013-04-22 14:50:00,204.78,204.92,204.78,204.86,5300.0,174.9803,175.0999,174.9803,175.0486,5300.0
2013-04-22 14:55:00,204.84,204.84,204.7,204.71,7500.0,175.0315,175.0315,174.9119,174.9205,7500.0
2013-04-22 15:00:00,204.71,204.78,204.69,204.73,6200.0,174.9205,174.9803,174.9034,174.9376,6200.0
2013-04-22 15:05:00,204.73,204.77,204.64,204.64,6000.0,174.9376,174.9717,174.8607,174.8607,6000.0
2013-04-22 15:10:00,204.63,204.76,204.63,204.7,3600.0,174.8521,174.9632,174.8521,174.9119,3600.0
2013-04-22 15:15:00,204.69,204.69,204.59,204.63,5200.0,174.9034,174.9034,174.8179,174.8521,5200.0
2013-04-22 15:20:00,204.6,204.74,204.56,204.68,10700.0,174.8265,174.9461,174.7923,174.8948,10700.0
2013-04-22 15:25:00,204.69,204.74,204.62,204.65,7100.0,174.9034,174.9461,174.8436,174.8692,7100.0
2013-04-22 15:30:00,204.64,204.77,204.63,204.75,6500.0,174.8607,174.9717,174.8521,174.9546,6500.0
2013-04-22 15:35:00,204.75,204.88,204.59,204.88,45500.0,174.9546,175.0657,174.8179,175.0657,45500.0
2013-04-22 15:40:00,204.83,204.84,204.76,204.77,5700.0,175.023,175.0315,174.9632,174.9717,5700.0
2013-04-22 15:45:00,204.8,204.8,204.61,204.69,21500.0,174.9974,174.9974,174.835,174.9034,21500.0
2013-04-22 15:50:00,204.68,204.69,204.45,204.55,85000.0,174.8948,174.9034,174.6983,174.7837,85000.0
2013-04-22 15:55:00,204.55,204.65,204.42,204.6,118800.0,174.7837,174.8692,174.6727,174.8265,118800.0
2013-04-23 09:30:00,205.78,205.82,205.52,205.76,50800.0,175.8348,175.8689,175.6126,175.8177,50800.0
2013-04-23 09:35:00,205.77,206.35,205.76,206.35,30500.0,175.8262,176.3218,175.8177,176.3218,30500.0
2013-04-23 09:40:00,206.37,206.55,206.1,206.34,33200.0,176.3389,176.4927,176.1082,176.3133,33200.0
2013-04-23 09:45:00,206.43,206.54,206.31,206.48,30100.0,176.3902,176.4842,176.2876,176.4329,30100.0
2013-04-23 09:50:00,206.54,206.67,206.5,206.5,12900.0,176.4842,176.5952,176.45,176.45,12900.0
2013-04-23 09:55:00,206.45,206.6,206.31,206.33,21200.0,176.4073,176.5354,176.2876,176.3047,21200.0
2013-04-23 10:00:00,206.35,206.56,206.31,206.41,18900.0,176.3218,176.5013,176.2876,176.3731,18900.0
2013-04-23 10:05:00,206.4,206.46,206.04,206.04,12400.0,176.3645,176.4158,176.0569,176.0569,12400.0
2013-04-23 10:10:00,206.13,206.3,206.13,206.3,11900.0,176.1338,176.2791,176.1338,176.2791,11900.0
2013-04-23 10:15:00,206.26,206.57,206.26,206.53,13500.0,176.2449,176.5098,176.2449,176.4756,13500.0
2013-04-23 10:20:00,206.57,206.67,206.43,206.48,29000.0,176.5098,176.5952,176.3902,176.4329,29000.0
2013-04-23 10:25:00,206.47,206.58,206.43,206.45,5600.0,176.4243,176.5183,176.3902,176.4073,5600.0
2013-04-23 10:30:00,206.5,206.62,206.38,206.54,9700.0,176.45,176.5525,176.3474,176.4842,9700.0
2013-04-23 10:35:00,206.58,206.61,206.41,206.43,8900.0,176.5183,176.544,176.3731,176.3902,8900.0
2013-04-23 10:40:00,206.48,206.7,206.48,206.49,5000.0,176.4329,176.6209,176.4329,176.4414,5000.0
2013-04-23 10:45:00,206.57,206.73,206.47,206.61,3700.0,176.5098,176.6465,176.4243,176.544,3700.0
2013-04-23 10:50:00,206.58,206.62,206.54,206.57,2900.0,176.5183,176.5525,176.4842,176.5098,2900.0
2013-04-23 10:55:00,206.58,206.7,206.55,206.55,5100.0,176.5183,176.6209,176.4927,176.4927,5100.0
2013-04-23 11:00:00,206.54,206.87,206.54,206.87,6900.0,176.4842,176.7661,176.4842,176.7661,6900.0
2013-04-23 11:05:00,206.83,206.91,206.82,206.84,7600.0,176.732,176.8003,176.7234,176.7405,7600.0
2013-04-23 11:10:00,206.84,206.84,206.64,206.66,10300.0,176.7405,176.7405,176.5696,176.5867,10300.0
2013-04-23 11:15:00,206.67,206.87,206.67,206.83,9000.0,176.5952,176.7661,176.5952,176.732,9000.0
2013-04-23 11:20:00,206.86,206.92,206.85,206.87,5400.0,176.7576,176.8089,176.749,176.7661,5400.0
2013-04-23 11:25:00,206.88,206.97,206.77,206.81,7700.0,176.7747,176.8516,176.6807,176.7149,7700.0
2013-04-23 11:30:00,206.78,206.97,206.77,206.95,5200.0,176.6892,176.8516,176.6807,176.8345,5200.0
2013-04-23 11:35:00,206.96,206.98,206.9,206.9,1900.0,176.843,176.8601,176.7918,176.7918,1900.0
2013-04-23 11:40:00,206.89,206.94,206.87,206.88,1000.0,176.7832,176.826,176.7661,176.7747,1000.0
2013-04-23 11:45:00,206.95,207.02,206.95,207.0,6400.0,176.8345,176.8943,176.8345,176.8772,6400.0
2013-04-23 11:50:00,207.0,207.0,206.87,206.98,6100.0,176.8772,176.8772,176.7661,176.8601,6100.0
2013-04-23 11:55:00,207.0,207.07,207.0,207.05,3800.0,176.8772,176.937,176.8772,176.9199,3800.0
2013-04-23 12:00:00,207.07,207.07,206.91,207.01,3700.0,176.937,176.937,176.8003,176.8858,3700.0
2013-04-23 12:05:00,207.0,207.0,206.88,206.91,3800.0,176.8772,176.8772,176.7747,176.8003,3800.0
2013-04-23 12:10:00,206.86,206.86,206.73,206.85,3800.0,176.7576,176.7576,176.6465,176.749,3800.0
2013-04-23 12:15:00,206.84,206.89,206.82,206.87,13100.0,176.7405,176.7832,176.7234,176.7661,13100.0
2013-04-23 12:20:00,206.89,207.01,206.89,207.0,6100.0,176.7832,176.8858,176.7832,176.8772,6100.0
2013-04-23 12:25:00,206.98,207.03,206.96,206.96,4800.0,176.8601,176.9029,176.843,176.843,4800.0
2013-04-23 12:30:00,206.96,207.02,206.91,207.0,7800.0,176.843,176.8943,176.8003,176.8772,7800.0
2013-04-23 12:35:00,207.0,207.03,206.98,206.99,5600.0,176.8772,176.9029,176.8601,176.8687,5600.0
2013-04-23 12:40:00,206.99,207.05,206.95,206.96,5700.0,176.8687,176.9199,176.8345,176.843,5700.0
2013-04-23 12:45:00,206.95,206.99,206.83,206.83,6700.0,176.8345,176.8687,176.732,176.732,6700.0
2013-04-23 12:50:00,206.81,206.83,206.76,206.82,12300.0,176.7149,176.732,176.6721,176.7234,12300.0
2013-04-23 12:55:00,206.83,206.91,206.82,206.89,17400.0,176.732,176.8003,176.7234,176.7832,17400.0
2013-04-23 13:00:00,206.88,206.88,206.79,206.8,3600.0,176.7747,176.7747,176.6978,176.7063,3600.0
2013-04-23 13:05:00,206.78,206.81,205.22,205.23,128000.0,176.6892,176.7149,175.3562,175.3648,128000.0
2013-04-23 13:10:00,205.23,206.85,204.86,206.81,188800.0,175.3648,176.749,175.0486,176.7149,188800.0
2013-04-23 13:15:00,206.8,206.88,206.68,206.84,12100.0,176.7063,176.7747,176.6038,176.7405,12100.0
2013-04-23 13:20:00,206.82,206.93,206.81,206.81,14900.0,176.7234,176.8174,176.7149,176.7149,14900.0
2013-04-23 13:25:00,206.71,206.71,206.5,206.51,8000.0,176.6294,176.6294,176.45,176.4585,8000.0
2013-04-23 13:30:00,206.58,206.63,206.43,206.62,4600.0,176.5183,176.5611,176.3902,176.5525,4600.0
2013-04-23 13:35:00,206.61,206.61,206.3,206.34,11600.0,176.544,176.544,176.2791,176.3133,11600.0
2013-04-23 13:40:00,206.38,206.47,206.28,206.35,7600.0,176.3474,176.4243,176.262,176.3218,7600.0
2013-04-23 13:45:00,206.35,206.52,206.31,206.47,5200.0,176.3218,176.4671,176.2876,176.4243,5200.0
2013-04-23 13:50:00,206.5,206.57,206.47,206.55,8600.0,176.45,176.5098,176.4243,176.4927,8600.0
2013-04-23 13:55:00,206.55,206.65,206.51,206.6,11100.0,176.4927,176.5782,176.4585,176.5354,11100.0
2013-04-23 14:00:00,206.56,206.64,206.53,206.57,4200.0,176.5013,176.5696,176.4756,176.5098,4200.0
2013-04-23 14:05:00,206.57,206.59,206.53,206.57,7900.0,176.5098,176.5269,176.4756,176.5098,7900.0
2013-04-23 14:10:00,206.53,206.53,206.38,206.43,17000.0,176.4756,176.4756,176.3474,176.3902,17000.0
2013-04-23 14:15:00,206.48,206.52,206.24,206.25,15900.0,176.4329,176.4671,176.2278,176.2364,15900.0
2013-04-23 14:20:00,206.24,206.27,206.15,206.25,20100.0,176.2278,176.2535,176.1509,176.2364,20100.0
2013-04-23 14:25:00,206.31,206.38,206.14,206.14,7700.0,176.2876,176.3474,176.1424,176.1424,7700.0
2013-04-23 14:30:00,206.08,206.19,205.94,206.18,17700.0,176.0911,176.1851,175.9715,176.1765,17700.0
2013-04-23 14:35:00,206.13,206.23,206.09,206.14,2100.0,176.1338,176.2193,176.0996,176.1424,2100.0
2013-04-23 14:40:00,206.18,206.24,206.04,206.04,7800.0,176.1765,176.2278,176.0569,176.0569,7800.0
2013-04-23 14:45:00,206.05,206.31,206.05,206.31,5000.0,176.0655,176.2876,176.0655,176.2876,5000.0
2013-04-23 14:50:00,206.33,206.36,206.28,206.33,4700.0,176.3047,176.3304,176.262,176.3047,4700.0
2013-04-23 14:55:00,206.32,206.47,206.32,206.45,8000.0,176.2962,176.4243,176.2962,176.4073,8000.0
2013-04-23 15:00:00,206.46,206.59,206.44,206.57,9600.0,176.4158,176.5269,176.3987,176.5098,9600.0
2013-04-23 15:05:00,206.56,206.68,206.48,206.6,36000.0,176.5013,176.6038,176.4329,176.5354,36000.0
2013-04-23 15:10:00,206.61,206.66,206.45,206.45,9400.0,176.544,176.5867,176.4073,176.4073,9400.0
2013-04-23 15:15:00,206.43,206.56,206.33,206.4,64300.0,176.3902,176.5013,176.3047,176.3645,64300.0
2013-04-23 15:20:00,206.41,206.67,206.37,206.59,20100.0,176.3731,176.5952,176.3389,176.5269,20100.0
2013-04-23 15:25:00,206.56,206.64,206.52,206.57,26100.0,176.5013,176.5696,176.4671,176.5098,26100.0
2013-04-23 15:30:00,206.57,206.67,206.56,206.64,17900.0,176.5098,176.5952,176.5013,176.5696,17900.0
2013-04-23 15:35:00,206.63,206.66,206.56,206.61,20400.0,176.5611,176.5867,176.5013,176.544,20400.0
2013-04-23 15:40:00,206.61,206.61,206.45,206.59,19800.0,176.544,176.544,176.4073,176.5269,19800.0
2013-04-23 15:45:00,206.61,206.71,206.52,206.71,42700.0,176.544,176.6294,176.4671,176.6294,42700.0
2013-04-23 15:50:00,206.71,206.75,206.62,206.67,64200.0,176.6294,176.6636,176.5525,176.5952,64200.0
2013-04-23 15:55:00,206.68,206.94,206.65,206.89,93600.0,176.6038,176.826,176.5782,176.7832,93600.0
2013-04-24 09:30:00,206.82,207.4,206.73,207.35,43600.0,176.7234,177.219,176.6465,177.1763,43600.0
2013-04-24 09:35:00,207.35,207.58,207.35,207.53,11500.0,177.1763,177.3728,177.1763,177.3301,11500.0
2013-04-24 09:40:00,207.49,207.53,207.0,207.27,28500.0,177.2959,177.3301,176.8772,177.1079,28500.0
2013-04-24 09:45:00,207.26,207.52,207.26,207.45,13300.0,177.0994,177.3216,177.0994,177.2617,13300.0
2013-04-24 09:50:00,207.43,207.52,207.28,207.47,12400.0,177.2446,177.3216,177.1165,177.2788,12400.0
2013-04-24 09:55:00,207.43,207.43,207.2,207.3,9700.0,177.2446,177.2446,177.0481,177.1336,9700.0
2013-04-24 10:00:00,207.37,207.48,207.29,207.31,12700.0,177.1934,177.2874,177.125,177.1421,12700.0
2013-04-24 10:05:00,207.32,207.4,207.05,207.08,7500.0,177.1507,177.219,176.9199,176.9456,7500.0
2013-04-24 10:10:00,207.08,207.13,206.81,206.81,20300.0,176.9456,176.9883,176.7149,176.7149,20300.0
2013-04-24 10:15:00,206.81,207.06,206.78,206.9,23700.0,176.7149,176.9285,176.6892,176.7918,23700.0
2013-04-24 10:20:00,206.86,206.96,206.46,206.67,26800.0,176.7576,176.843,176.4158,176.5952,26800.0
2013-04-24 10:25:00,206.65,206.85,206.61,206.78,20300.0,176.5782,176.749,176.544,176.6892,20300.0
2013-04-24 10:30:00,206.77,207.11,206.77,207.0,58500.0,176.6807,176.9712,176.6807,176.8772,58500.0
2013-04-24 10:35:00,207.01,207.06,206.87,206.93,16100.0,176.8858,176.9285,176.7661,176.8174,16100.0
2013-04-24 10:40:00,206.97,207.2,206.94,207.12,9500.0,176.8516,177.0481,176.826,176.9798,9500.0
2013-04-24 10:45:00,207.18,207.27,207.1,207.23,7500.0,177.031,177.1079,176.9627,177.0738,7500.0
2013-04-24 10:50:00,207.22,207.33,207.2,207.25,5000.0,177.0652,177.1592,177.0481,177.0908,5000.0
2013-04-24 10:55:00,207.25,207.32,207.03,207.18,18400.0,177.0908,177.1507,176.9029,177.031,18400.0
2013-04-24 11:00:00,207.22,207.26,206.93,206.97,472500.0,177.0652,177.0994,176.8174,176.8516,472500.0
2013-04-24 11:05:00,206.95,207.0,206.75,206.76,15900.0,176.8345,176.8772,176.6636,176.6721,15900.0
2013-04-24 11:10:00,206.68,206.85,206.63,206.79,9200.0,176.6038,176.749,176.5611,176.6978,9200.0
2013-04-24 11:15:00,206.77,206.88,206.7,206.84,25400.0,176.6807,176.7747,176.6209,176.7405,25400.0
2013-04-24 11:20:00,206.84,206.91,206.79,206.84,15700.0,176.7405,176.8003,176.6978,176.7405,15700.0
2013-04-24 11:25:00,206.83,207.01,206.82,206.99,12000.0,176.732,176.8858,176.7234,176.8687,12000.0
2013-04-24 11:30:00,207.01,207.12,206.94,206.95,20800.0,176.8858,176.9798,176.826,176.8345,20800.0
2013-04-24 11:35:00,207.01,207.05,206.84,206.86,6200.0,176.8858,176.9199,176.7405,176.7576,6200.0
2013-04-24 11:40:00,206.84,207.02,206.84,207.0,33400.0,176.7405,176.8943,176.7405,176.8772,33400.0
2013-04-24 11:45:00,207.0,207.25,207.0,207.21,26800.0,176.8772,177.0908,176.8772,177.0567,26800.0
2013-04-24 11:50:00,207.2,207.33,207.2,207.22,20500.0,177.0481,177.1592,177.0481,177.0652,20500.0
2013-04-24 11:55:00,207.24,207.3,207.19,207.23,11400.0,177.0823,177.1336,177.0396,177.0738,11400.0
2013-04-24 12:00:00,207.19,207.19,207.07,207.13,6600.0,177.0396,177.0396,176.937,176.9883,6600.0
2013-04-24 12:05:00,207.15,207.19,207.12,207.16,9300.0,177.0054,177.0396,176.9798,177.0139,9300.0
2013-04-24 12:10:00,207.14,207.17,207.04,207.07,8000.0,176.9968,177.0225,176.9114,176.937,8000.0
2013-04-24 12:15:00,207.07,207.08,206.99,207.05,3400.0,176.937,176.9456,176.8687,176.9199,3400.0
2013-04-24 12:20:00,207.05,207.14,207.0,207.14,6300.0,176.9199,176.9968,176.8772,176.9968,6300.0
2013-04-24 12:25:00,207.12,207.12,207.07,207.12,1900.0,176.9798,176.9798,176.937,176.9798,1900.0
2013-04-24 12:30:00,207.11,207.21,207.05,207.14,10800.0,176.9712,177.0567,176.9199,176.9968,10800.0
2013-04-24 12:35:00,207.05,207.05,206.92,206.94,15400.0,176.9199,176.9199,176.8089,176.826,15400.0
2013-04-24 12:40:00,206.89,206.93,206.8,206.85,5100.0,176.7832,176.8174,176.7063,176.749,5100.0
2013-04-24 12:45:00,206.86,207.01,206.85,206.94,2900.0,176.7576,176.8858,176.749,176.826,2900.0
2013-04-24 12:50:00,206.93,207.01,206.92,206.94,11700.0,176.8174,176.8858,176.8089,176.826,11700.0
2013-04-24 12:55:00,206.99,207.07,206.92,207.03,7700.0,176.8687,176.937,176.8089,176.9029,7700.0
2013-04-24 13:00:00,207.05,207.26,207.05,207.26,26100.0,176.9199,177.0994,176.9199,177.0994,26100.0
2013-04-24 13:05:00,207.26,207.34,207.25,207.32,13900.0,177.0994,177.1677,177.0908,177.1507,13900.0
2013-04-24 13:10:00,207.33,207.44,207.33,207.44,5600.0,177.1592,177.2532,177.1592,177.2532,5600.0
2013-04-24 13:15:00,207.39,207.56,207.39,207.55,12700.0,177.2105,177.3557,177.2105,177.3472,12700.0
2013-04-24 13:20:00,207.51,207.56,207.46,207.53,5300.0,177.313,177.3557,177.2703,177.3301,5300.0
2013-04-24 13:25:00,207.54,207.54,207.5,207.52,3300.0,177.3386,177.3386,177.3045,177.3216,3300.0
2013-04-24 13:30:00,207.51,207.54,207.42,207.54,5100.0,177.313,177.3386,177.2361,177.3386,5100.0
2013-04-24 13:35:00,207.5,207.5,207.46,207.46,3800.0,177.3045,177.3045,177.2703,177.2703,3800.0
2013-04-24 13:40:00,207.46,207.48,207.38,207.41,8800.0,177.2703,177.2874,177.2019,177.2276,8800.0
2013-04-24 13:45:00,207.4,207.42,207.37,207.42,10400.0,177.219,177.2361,177.1934,177.2361,10400.0
2013-04-24 13:50:00,207.39,207.43,207.38,207.38,7500.0,177.2105,177.2446,177.2019,177.2019,7500.0
2013-04-24 13:55:00,207.38,207.42,207.34,207.37,10500.0,177.2019,177.2361,177.1677,177.1934,10500.0
2013-04-24 14:00:00,207.38,207.56,207.38,207.55,9700.0,177.2019,177.3557,177.2019,177.3472,9700.0
2013-04-24 14:05:00,207.54,207.57,207.4,207.4,12900.0,177.3386,177.3643,177.219,177.219,12900.0
2013-04-24 14:10:00,207.44,207.55,207.44,207.51,15900.0,177.2532,177.3472,177.2532,177.313,15900.0
2013-04-24 14:15:00,207.53,207.7,207.52,207.68,13800.0,177.3301,177.4754,177.3216,177.4583,13800.0
2013-04-24 14:20:00,207.7,207.76,207.66,207.75,12300.0,177.4754,177.5266,177.4412,177.5181,12300.0
2013-04-24 14:25:00,207.73,207.77,207.69,207.71,7500.0,177.501,177.5352,177.4668,177.4839,7500.0
2013-04-24 14:30:00,207.73,207.73,207.64,207.64,2300.0,177.501,177.501,177.4241,177.4241,2300.0
2013-04-24 14:35:00,207.66,207.75,207.66,207.73,3000.0,177.4412,177.5181,177.4412,177.501,3000.0
2013-04-24 14:40:00,207.76,207.76,207.65,207.69,4700.0,177.5266,177.5266,177.4326,177.4668,4700.0
2013-04-24 14:45:00,207.68,207.7,207.56,207.56,4100.0,177.4583,177.4754,177.3557,177.3557,4100.0
2013-04-24 14:50:00,207.6,207.63,207.54,207.55,2800.0,177.3899,177.4155,177.3386,177.3472,2800.0
2013-04-24 14:55:00,207.56,207.71,207.56,207.69,4700.0,177.3557,177.4839,177.3557,177.4668,4700.0
2013-04-24 15:00:00,207.72,207.76,207.67,207.75,5000.0,177.4924,177.5266,177.4497,177.5181,5000.0
2013-04-24 15:05:00,207.74,207.79,207.69,207.76,6500.0,177.5095,177.5523,177.4668,177.5266,6500.0
2013-04-24 15:10:00,207.76,207.76,207.6,207.61,6500.0,177.5266,177.5266,177.3899,177.3985,6500.0
2013-04-24 15:15:00,207.6,207.73,207.6,207.71,12300.0,177.3899,177.501,177.3899,177.4839,12300.0
2013-04-24 15:20:00,207.68,207.7,207.62,207.69,10200.0,177.4583,177.4754,177.407,177.4668,10200.0
2013-04-24 15:25:00,207.68,207.77,207.65,207.69,21900.0,177.4583,177.5352,177.4326,177.4668,21900.0
2013-04-24 15:30:00,207.68,207.78,207.56,207.58,11300.0,177.4583,177.5437,177.3557,177.3728,11300.0
2013-04-24 15:35:00,207.59,207.66,207.52,207.64,14700.0,177.3814,177.4412,177.3216,177.4241,14700.0
2013-04-24 15:40:00,207.66,207.72,207.54,207.56,28000.0,177.4412,177.4924,177.3386,177.3557,28000.0
2013-04-24 15:45:00,207.52,207.65,207.52,207.56,12400.0,177.3216,177.4326,177.3216,177.3557,12400.0
2013-04-24 15:50:00,207.56,207.63,207.48,207.58,42700.0,177.3557,177.4155,177.2874,177.3728,42700.0
2013-04-24 15:55:00,207.58,207.59,207.38,207.46,137600.0,177.3728,177.3814,177.2019,177.2703,137600.0
2013-04-25 09:30:00,208.22,208.26,207.84,208.04,38400.0,177.9197,177.9539,177.595,177.7659,38400.0
2013-04-25 09:35:00,208.07,208.25,207.85,208.14,28800.0,177.7915,177.9453,177.6035,177.8513,28800.0
2013-04-25 09:40:00,208.15,208.22,207.83,207.91,17200.0,177.8599,177.9197,177.5864,177.6548,17200.0
2013-04-25 09:45:00,207.92,208.08,207.83,208.02,27300.0,177.6633,177.8001,177.5864,177.7488,27300.0
2013-04-25 09:50:00,208.1,208.59,208.06,208.53,39200.0,177.8171,178.2358,177.783,178.1846,39200.0
2013-04-25 09:55:00,208.57,208.85,208.55,208.69,34600.0,178.2188,178.458,178.2017,178.3213,34600.0
2013-04-25 10:00:00,208.72,208.91,208.69,208.85,17900.0,178.3469,178.5093,178.3213,178.458,17900.0
2013-04-25 10:05:00,208.85,208.99,208.85,208.95,17700.0,178.458,178.5776,178.458,178.5435,17700.0
2013-04-25 10:10:00,208.91,208.97,208.7,208.72,6600.0,178.5093,178.5605,178.3298,178.3469,6600.0
2013-04-25 10:15:00,208.72,208.82,208.7,208.8,5600.0,178.3469,178.4324,178.3298,178.4153,5600.0
2013-04-25 10:20:00,208.86,208.93,208.78,208.84,6900.0,178.4666,178.5264,178.3982,178.4495,6900.0
2013-04-25 10:25:00,208.88,209.19,208.86,209.07,10400.0,178.4836,178.7485,178.4666,178.646,10400.0
2013-04-25 10:30:00,209.11,209.11,208.98,209.03,7800.0,178.6802,178.6802,178.5691,178.6118,7800.0
2013-04-25 10:35:00,209.01,209.05,208.89,208.93,42100.0,178.5947,178.6289,178.4922,178.5264,42100.0
2013-04-25 10:40:00,208.95,209.09,208.94,209.02,49900.0,178.5435,178.6631,178.5349,178.6033,49900.0
2013-04-25 10:45:00,209.03,209.05,208.95,209.0,30000.0,178.6118,178.6289,178.5435,178.5862,30000.0
2013-04-25 10:50:00,209.0,209.22,209.0,209.17,48800.0,178.5862,178.7742,178.5862,178.7314,48800.0
2013-04-25 10:55:00,209.17,209.24,209.11,209.22,28600.0,178.7314,178.7913,178.6802,178.7742,28600.0
2013-04-25 11:00:00,209.23,209.37,209.23,209.3,9200.0,178.7827,178.9023,178.7827,178.8425,9200.0
2013-04-25 11:05:00,209.29,209.29,209.17,209.21,5800.0,178.834,178.834,178.7314,178.7656,5800.0
2013-04-25 11:10:00,209.21,209.23,209.08,209.08,11100.0,178.7656,178.7827,178.6545,178.6545,11100.0
2013-04-25 11:15:00,209.07,209.24,209.07,209.15,10600.0,178.646,178.7913,178.646,178.7144,10600.0
2013-04-25 11:20:00,209.13,209.26,209.13,209.21,2800.0,178.6973,178.8083,178.6973,178.7656,2800.0
2013-04-25 11:25:00,209.25,209.29,209.21,209.23,3900.0,178.7998,178.834,178.7656,178.7827,3900.0
2013-04-25 11:30:00,209.16,209.39,209.15,209.38,7400.0,178.7229,178.9194,178.7144,178.9109,7400.0
2013-04-25 11:35:00,209.4,209.42,209.28,209.32,5300.0,178.928,178.9451,178.8254,178.8596,5300.0
2013-04-25 11:40:00,209.31,209.32,209.22,209.24,2900.0,178.8511,178.8596,178.7742,178.7913,2900.0
2013-04-25 11:45:00,209.19,209.23,209.06,209.09,4100.0,178.7485,178.7827,178.6374,178.6631,4100.0
2013-04-25 11:50:00,209.08,209.08,209.0,209.0,4400.0,178.6545,178.6545,178.5862,178.5862,4400.0
2013-04-25 11:55:00,208.97,209.0,208.9,209.0,2300.0,178.5605,178.5862,178.5007,178.5862,2300.0
2013-04-25 12:00:00,209.01,209.12,209.0,209.09,4100.0,178.5947,178.6887,178.5862,178.6631,4100.0
2013-04-25 12:05:00,209.06,209.15,209.03,209.12,1400.0,178.6374,178.7144,178.6118,178.6887,1400.0
2013-04-25 12:10:00,209.12,209.23,209.09,209.2,5000.0,178.6887,178.7827,178.6631,178.7571,5000.0
2013-04-25 12:15:00,209.2,209.22,209.03,209.04,10100.0,178.7571,178.7742,178.6118,178.6204,10100.0
2013-04-25 12:20:00,209.03,209.03,208.87,208.87,8800.0,178.6118,178.6118,178.4751,178.4751,8800.0
2013-04-25 12:25:00,208.9,208.9,208.78,208.81,5400.0,178.5007,178.5007,178.3982,178.4238,5400.0
2013-04-25 12:30:00,208.87,209.01,208.86,208.99,2500.0,178.4751,178.5947,178.4666,178.5776,2500.0
2013-04-25 12:35:00,208.99,209.04,208.98,209.04,1200.0,178.5776,178.6204,178.5691,178.6204,1200.0
2013-04-25 12:40:00,209.02,209.07,209.02,209.07,3700.0,178.6033,178.646,178.6033,178.646,3700.0
2013-04-25 12:45:00,209.12,209.17,209.12,209.17,1700.0,178.6887,178.7314,178.6887,178.7314,1700.0
2013-04-25 12:50:00,209.13,209.22,209.13,209.22,1600.0,178.6973,178.7742,178.6973,178.7742,1600.0
2013-04-25 12:55:00,209.21,209.27,209.18,209.26,2000.0,178.7656,178.8169,178.74,178.8083,2000.0
2013-04-25 13:00:00,209.24,209.29,209.21,209.23,3800.0,178.7913,178.834,178.7656,178.7827,3800.0
2013-04-25 13:05:00,209.27,209.3,209.19,209.19,1200.0,178.8169,178.8425,178.7485,178.7485,1200.0
2013-04-25 13:10:00,209.2,209.26,209.2,209.26,1300.0,178.7571,178.8083,178.7571,178.8083,1300.0
2013-04-25 13:15:00,209.35,209.44,209.35,209.41,2300.0,178.8852,178.9622,178.8852,178.9365,2300.0
2013-04-25 13:20:00,209.42,209.44,209.37,209.43,5000.0,178.9451,178.9622,178.9023,178.9536,5000.0
2013-04-25 13:25:00,209.43,209.53,209.42,209.5,21900.0,178.9536,179.0391,178.9451,179.0134,21900.0
2013-04-25 13:30:00,209.5,209.54,209.45,209.51,10000.0,179.0134,179.0476,178.9707,179.022,10000.0
2013-04-25 13:35:00,209.52,209.54,209.46,209.51,1400.0,179.0305,179.0476,178.9792,179.022,1400.0
2013-04-25 13:40:00,209.47,209.47,209.41,209.42,2900.0,178.9878,178.9878,178.9365,178.9451,2900.0
2013-04-25 13:45:00,209.41,209.42,209.38,209.41,3800.0,178.9365,178.9451,178.9109,178.9365,3800.0
2013-04-25 13:50:00,209.4,209.45,209.4,209.42,1100.0,178.928,178.9707,178.928,178.9451,1100.0
2013-04-25 13:55:00,209.41,209.52,209.41,209.52,4900.0,178.9365,179.0305,178.9365,179.0305,4900.0
2013-04-25 14:00:00,209.48,209.53,209.47,209.51,1500.0,178.9963,179.0391,178.9878,179.022,1500.0
2013-04-25 14:05:00,209.56,209.61,209.53,209.54,4100.0,179.0647,179.1074,179.0391,179.0476,4100.0
2013-04-25 14:10:00,209.53,209.56,209.51,209.56,1000.0,179.0391,179.0647,179.022,179.0647,1000.0
2013-04-25 14:15:00,209.53,209.53,209.44,209.45,1100.0,179.0391,179.0391,178.9622,178.9707,1100.0
2013-04-25 14:20:00,209.46,209.5,209.44,209.5,16200.0,178.9792,179.0134,178.9622,179.0134,16200.0
2013-04-25 14:25:00,209.47,209.5,209.42,209.42,3600.0,178.9878,179.0134,178.9451,178.9451,3600.0
2013-04-25 14:30:00,209.41,209.41,209.31,209.31,1500.0,178.9365,178.9365,178.8511,178.8511,1500.0
2013-04-25 14:35:00,209.36,209.44,209.36,209.42,5000.0,178.8938,178.9622,178.8938,178.9451,5000.0
2013-04-25 14:40:00,209.42,209.56,209.41,209.43,8500.0,178.9451,179.0647,178.9365,178.9536,8500.0
2013-04-25 14:45:00,209.28,209.33,209.25,209.25,3800.0,178.8254,178.8682,178.7998,178.7998,3800.0
2013-04-25 14:50:00,209.25,209.25,209.11,209.11,4500.0,178.7998,178.7998,178.6802,178.6802,4500.0
2013-04-25 14:55:00,209.08,209.08,208.95,209.02,16100.0,178.6545,178.6545,178.5435,178.6033,16100.0
2013-04-25 15:00:00,209.06,209.06,208.87,208.96,12900.0,178.6374,178.6374,178.4751,178.552,12900.0
2013-04-25 15:05:00,208.94,208.94,208.61,208.84,30200.0,178.5349,178.5349,178.2529,178.4495,30200.0
2013-04-25 15:10:00,208.82,208.88,208.61,208.86,19000.0,178.4324,178.4836,178.2529,178.4666,19000.0
2013-04-25 15:15:00,208.87,208.91,208.52,208.61,12000.0,178.4751,178.5093,178.176,178.2529,12000.0
2013-04-25 15:20:00,208.65,208.76,208.56,208.65,18000.0,178.2871,178.3811,178.2102,178.2871,18000.0
2013-04-25 15:25:00,208.64,208.75,208.57,208.67,13700.0,178.2786,178.3726,178.2188,178.3042,13700.0
2013-04-25 15:30:00,208.66,208.77,208.63,208.73,10100.0,178.2957,178.3897,178.27,178.3555,10100.0
2013-04-25 15:35:00,208.74,208.88,208.69,208.87,11800.0,178.364,178.4836,178.3213,178.4751,11800.0
2013-04-25 15:40:00,208.87,208.9,208.8,208.84,15100.0,178.4751,178.5007,178.4153,178.4495,15100.0
2013-04-25 15:45:00,208.86,208.93,208.82,208.9,25800.0,178.4666,178.5264,178.4324,178.5007,25800.0
2013-04-25 15:50:00,208.9,208.9,208.61,208.61,30600.0,178.5007,178.5007,178.2529,178.2529,30600.0
2013-04-25 15:55:00,208.62,208.72,208.48,208.58,143500.0,178.2615,178.3469,178.1419,178.2273,143500.0
2013-04-26 09:30:00,208.25,208.49,208.15,208.17,31100.0,177.9453,178.1504,177.8599,177.877,31100.0
2013-04-26 09:35:00,208.17,208.3,207.93,207.93,19300.0,177.877,177.988,177.6719,177.6719,19300.0
2013-04-26 09:40:00,207.92,208.13,207.9,208.05,12200.0,177.6633,177.8428,177.6463,177.7744,12200.0
2013-04-26 09:45:00,208.01,208.32,207.96,208.24,14100.0,177.7402,178.0051,177.6975,177.9368,14100.0
2013-04-26 09:50:00,208.26,208.54,208.26,208.33,27200.0,177.9539,178.1931,177.9539,178.0137,27200.0
2013-04-26 09:55:00,208.4,208.6,208.38,208.51,13100.0,178.0735,178.2444,178.0564,178.1675,13100.0
2013-04-26 10:00:00,208.51,208.72,208.42,208.42,18600.0,178.1675,178.3469,178.0906,178.0906,18600.0
2013-04-26 10:05:00,208.38,208.38,208.05,208.05,8600.0,178.0564,178.0564,177.7744,177.7744,8600.0
2013-04-26 10:10:00,208.09,208.26,207.74,207.91,28100.0,177.8086,177.9539,177.5095,177.6548,28100.0
2013-04-26 10:15:00,207.94,207.99,207.69,207.97,14000.0,177.6804,177.7232,177.4668,177.7061,14000.0
2013-04-26 10:20:00,207.9,207.92,207.7,207.91,13400.0,177.6463,177.6633,177.4754,177.6548,13400.0
2013-04-26 10:25:00,207.94,208.1,207.82,208.08,9900.0,177.6804,177.8171,177.5779,177.8001,9900.0
2013-04-26 10:30:00,208.04,208.05,207.89,207.89,11300.0,177.7659,177.7744,177.6377,177.6377,11300.0
2013-04-26 10:35:00,207.91,207.95,207.77,207.87,25300.0,177.6548,177.689,177.5352,177.6206,25300.0
2013-04-26 10:40:00,207.92,208.03,207.76,207.91,9300.0,177.6633,177.7573,177.5266,177.6548,9300.0
2013-04-26 10:45:00,207.92,207.93,207.82,207.89,21700.0,177.6633,177.6719,177.5779,177.6377,21700.0
2013-04-26 10:50:00,207.81,207.81,207.43,207.52,14000.0,177.5694,177.5694,177.2446,177.3216,14000.0
2013-04-26 10:55:00,207.51,207.67,207.47,207.58,5900.0,177.313,177.4497,177.2788,177.3728,5900.0
2013-04-26 11:00:00,207.57,207.73,207.53,207.69,10100.0,177.3643,177.501,177.3301,177.4668,10100.0
2013-04-26 11:05:00,207.7,207.75,207.57,207.58,15300.0,177.4754,177.5181,177.3643,177.3728,15300.0
2013-04-26 11:10:00,207.61,207.72,207.58,207.68,7000.0,177.3985,177.4924,177.3728,177.4583,7000.0
2013-04-26 11:15:00,207.7,207.84,207.66,207.76,14200.0,177.4754,177.595,177.4412,177.5266,14200.0
2013-04-26 11:20:00,207.67,207.73,207.6,207.65,3700.0,177.4497,177.501,177.3899,177.4326,3700.0
2013-04-26 11:25:00,207.69,207.78,207.53,207.64,15700.0,177.4668,177.5437,177.3301,177.4241,15700.0
2013-04-26 11:30:00,207.65,207.65,207.47,207.65,14800.0,177.4326,177.4326,177.2788,177.4326,14800.0
2013-04-26 11:35:00,207.62,207.68,207.27,207.38,12900.0,177.407,177.4583,177.1079,177.2019,12900.0
2013-04-26 11:40:00,207.35,207.43,207.29,207.29,3200.0,177.1763,177.2446,177.125,177.125,3200.0
2013-04-26 11:45:00,207.33,207.35,207.15,207.21,12000.0,177.1592,177.1763,177.0054,177.0567,12000.0
2013-04-26 11:50:00,207.15,207.24,207.11,207.24,5000.0,177.0054,177.0823,176.9712,177.0823,5000.0
2013-04-26 11:55:00,207.16,207.23,207.1,207.23,3600.0,177.0139,177.0738,176.9627,177.0738,3600.0
2013-04-26 12:00:00,207.13,207.15,206.95,207.13,9400.0,176.9883,177.0054,176.8345,176.9883,9400.0
2013-04-26 12:05:00,207.15,207.3,207.12,207.25,5700.0,177.0054,177.1336,176.9798,177.0908,5700.0
2013-04-26 12:10:00,207.22,207.24,207.05,207.16,6300.0,177.0652,177.0823,176.9199,177.0139,6300.0
2013-04-26 12:15:00,207.11,207.24,207.1,207.2,4300.0,176.9712,177.0823,176.9627,177.0481,4300.0
2013-04-26 12:20:00,207.13,207.18,207.0,207.01,4100.0,176.9883,177.031,176.8772,176.8858,4100.0
2013-04-26 12:25:00,207.02,207.04,206.97,207.03,6200.0,176.8943,176.9114,176.8516,176.9029,6200.0
2013-04-26 12:30:00,206.99,207.09,206.98,207.05,4300.0,176.8687,176.9541,176.8601,176.9199,4300.0
2013-04-26 12:35:00,207.08,207.08,206.96,207.02,6200.0,176.9456,176.9456,176.843,176.8943,6200.0
2013-04-26 12:40:00,206.99,207.02,206.92,206.98,3300.0,176.8687,176.8943,176.8089,176.8601,3300.0
2013-04-26 12:45:00,206.95,207.11,206.92,207.11,9200.0,176.8345,176.9712,176.8089,176.9712,9200.0
2013-04-26 12:50:00,207.12,207.21,207.1,207.21,3800.0,176.9798,177.0567,176.9627,177.0567,3800.0
2013-04-26 12:55:00,207.21,207.25,207.16,207.16,6500.0,177.0567,177.0908,177.0139,177.0139,6500.0
2013-04-26 13:00:00,207.14,207.16,207.13,207.15,900.0,176.9968,177.0139,176.9883,177.0054,900.0
2013-04-26 13:05:00,207.13,207.18,207.04,207.18,2800.0,176.9883,177.031,176.9114,177.031,2800.0
2013-04-26 13:10:00,207.18,207.21,207.17,207.2,1900.0,177.031,177.0567,177.0225,177.0481,1900.0
2013-04-26 13:15:00,207.22,207.29,207.22,207.25,3600.0,177.0652,177.125,177.0652,177.0908,3600.0
2013-04-26 13:20:00,207.3,207.46,207.25,207.38,7500.0,177.1336,177.2703,177.0908,177.2019,7500.0
2013-04-26 13:25:00,207.4,207.58,207.4,207.52,7500.0,177.219,177.3728,177.219,177.3216,7500.0
2013-04-26 13:30:00,207.52,207.54,207.48,207.5,2900.0,177.3216,177.3386,177.2874,177.3045,2900.0
2013-04-26 13:35:00,207.48,207.49,207.41,207.45,4200.0,177.2874,177.2959,177.2276,177.2617,4200.0
2013-04-26 13:40:00,207.39,207.59,207.37,207.59,3400.0,177.2105,177.3814,177.1934,177.3814,3400.0
2013-04-26 13:45:00,207.63,207.77,207.57,207.65,14700.0,177.4155,177.5352,177.3643,177.4326,14700.0
2013-04-26 13:50:00,207.65,207.66,207.54,207.58,9900.0,177.4326,177.4412,177.3386,177.3728,9900.0
2013-04-26 13:55:00,207.58,207.6,207.52,207.59,3100.0,177.3728,177.3899,177.3216,177.3814,3100.0
2013-04-26 14:00:00,207.54,207.6,207.49,207.57,7100.0,177.3386,177.3899,177.2959,177.3643,7100.0
2013-04-26 14:05:00,207.61,207.66,207.51,207.51,4400.0,177.3985,177.4412,177.313,177.313,4400.0
2013-04-26 14:10:00,207.56,207.56,207.43,207.43,6100.0,177.3557,177.3557,177.2446,177.2446,6100.0
2013-04-26 14:15:00,207.41,207.47,207.4,207.47,2600.0,177.2276,177.2788,177.219,177.2788,2600.0
2013-04-26 14:20:00,207.46,207.5,207.33,207.47,4800.0,177.2703,177.3045,177.1592,177.2788,4800.0
2013-04-26 14:25:00,207.48,207.54,207.4,207.43,11300.0,177.2874,177.3386,177.219,177.2446,11300.0
2013-04-26 14:30:00,207.42,207.49,207.38,207.42,2300.0,177.2361,177.2959,177.2019,177.2361,2300.0
2013-04-26 14:35:00,207.42,207.48,207.38,207.48,2400.0,177.2361,177.2874,177.2019,177.2874,2400.0
2013-04-26 14:40:00,207.52,207.55,207.45,207.45,3100.0,177.3216,177.3472,177.2617,177.2617,3100.0
2013-04-26 14:45:00,207.46,207.59,207.4,207.56,8100.0,177.2703,177.3814,177.219,177.3557,8100.0
2013-04-26 14:50:00,207.63,207.63,207.49,207.51,2800.0,177.4155,177.4155,177.2959,177.313,2800.0
2013-04-26 14:55:00,207.5,207.58,207.47,207.52,9100.0,177.3045,177.3728,177.2788,177.3216,9100.0
2013-04-26 15:00:00,207.49,207.76,207.49,207.73,6800.0,177.2959,177.5266,177.2959,177.501,6800.0
2013-04-26 15:05:00,207.73,207.84,207.7,207.84,17100.0,177.501,177.595,177.4754,177.595,17100.0
2013-04-26 15:10:00,207.81,207.86,207.78,207.86,1900.0,177.5694,177.6121,177.5437,177.6121,1900.0
2013-04-26 15:15:00,207.86,207.86,207.73,207.79,4400.0,177.6121,177.6121,177.501,177.5523,4400.0
2013-04-26 15:20:00,207.8,207.85,207.75,207.84,4500.0,177.5608,177.6035,177.5181,177.595,4500.0
2013-04-26 15:25:00,207.81,207.91,207.76,207.87,4400.0,177.5694,177.6548,177.5266,177.6206,4400.0
2013-04-26 15:30:00,207.86,207.93,207.86,207.9,5000.0,177.6121,177.6719,177.6121,177.6463,5000.0
2013-04-26 15:35:00,207.88,207.88,207.77,207.78,19900.0,177.6292,177.6292,177.5352,177.5437,19900.0
2013-04-26 15:40:00,207.82,207.89,207.75,207.82,11100.0,177.5779,177.6377,177.5181,177.5779,11100.0
2013-04-26 15:45:00,207.81,207.82,207.65,207.8,15900.0,177.5694,177.5779,177.4326,177.5608,15900.0
2013-04-26 15:50:00,207.79,207.79,207.68,207.71,17100.0,177.5523,177.5523,177.4583,177.4839,17100.0
2013-04-26 15:55:00,207.69,207.74,207.57,207.7,80900.0,177.4668,177.5095,177.3643,177.4754,80900.0
2013-04-29 09:30:00,208.38,208.69,208.24,208.35,66100.0,178.0564,178.3213,177.9368,178.0308,66100.0
2013-04-29 09:35:00,208.33,208.33,208.05,208.08,13100.0,178.0137,178.0137,177.7744,177.8001,13100.0
2013-04-29 09:40:00,208.15,208.39,208.05,208.32,71100.0,177.8599,178.0649,177.7744,178.0051,71100.0
2013-04-29 09:45:00,208.31,208.37,208.26,208.31,18500.0,177.9966,178.0479,177.9539,177.9966,18500.0
2013-04-29 09:50:00,208.26,208.58,208.26,208.45,18500.0,177.9539,178.2273,177.9539,178.1162,18500.0
2013-04-29 09:55:00,208.46,208.55,208.45,208.55,8800.0,178.1248,178.2017,178.1162,178.2017,8800.0
2013-04-29 10:00:00,208.62,209.1,208.53,209.09,21500.0,178.2615,178.6716,178.1846,178.6631,21500.0
2013-04-29 10:05:00,209.12,209.31,209.11,209.28,24400.0,178.6887,178.8511,178.6802,178.8254,24400.0
2013-04-29 10:10:00,209.31,209.33,209.08,209.11,36300.0,178.8511,178.8682,178.6545,178.6802,36300.0
2013-04-29 10:15:00,209.11,209.17,209.01,209.04,19300.0,178.6802,178.7314,178.5947,178.6204,19300.0
2013-04-29 10:20:00,209.09,209.15,209.0,209.15,13300.0,178.6631,178.7144,178.5862,178.7144,13300.0
2013-04-29 10:25:00,209.17,209.17,208.98,209.07,13700.0,178.7314,178.7314,178.5691,178.646,13700.0
2013-04-29 10:30:00,209.05,209.05,208.91,208.92,25700.0,178.6289,178.6289,178.5093,178.5178,25700.0
2013-04-29 10:35:00,208.95,209.02,208.9,208.94,22100.0,178.5435,178.6033,178.5007,178.5349,22100.0
2013-04-29 10:40:00,208.94,209.07,208.91,209.0,12400.0,178.5349,178.646,178.5093,178.5862,12400.0
2013-04-29 10:45:00,209.01,209.15,208.98,209.12,9300.0,178.5947,178.7144,178.5691,178.6887,9300.0
2013-04-29 10:50:00,209.08,209.19,209.07,209.16,6700.0,178.6545,178.7485,178.646,178.7229,6700.0
2013-04-29 10:55:00,209.13,209.19,209.05,209.12,10100.0,178.6973,178.7485,178.6289,178.6887,10100.0
2013-04-29 11:00:00,209.15,209.17,209.05,209.08,7100.0,178.7144,178.7314,178.6289,178.6545,7100.0
2013-04-29 11:05:00,209.06,209.09,209.01,209.01,8300.0,178.6374,178.6631,178.5947,178.5947,8300.0
2013-04-29 11:10:00,209.0,209.08,208.99,209.03,9600.0,178.5862,178.6545,178.5776,178.6118,9600.0
2013-04-29 11:15:00,209.05,209.09,208.95,208.99,7400.0,178.6289,178.6631,178.5435,178.5776,7400.0
2013-04-29 11:20:00,209.04,209.2,209.03,209.1,7400.0,178.6204,178.7571,178.6118,178.6716,7400.0
2013-04-29 11:25:00,209.13,209.22,209.1,209.16,10800.0,178.6973,178.7742,178.6716,178.7229,10800.0
2013-04-29 11:30:00,209.14,209.19,209.11,209.14,6300.0,178.7058,178.7485,178.6802,178.7058,6300.0
2013-04-29 11:35:00,209.18,209.2,209.07,209.09,3900.0,178.74,178.7571,178.646,178.6631,3900.0
2013-04-29 11:40:00,209.09,209.14,209.06,209.13,10600.0,178.6631,178.7058,178.6374,178.6973,10600.0
2013-04-29 11:45:00,209.16,209.19,209.1,209.14,8600.0,178.7229,178.7485,178.6716,178.7058,8600.0
2013-04-29 11:50:00,209.14,209.19,209.11,209.16,16500.0,178.7058,178.7485,178.6802,178.7229,16500.0
2013-04-29 11:55:00,209.16,209.22,209.14,209.22,9500.0,178.7229,178.7742,178.7058,178.7742,9500.0
2013-04-29 12:00:00,209.24,209.53,209.18,209.53,26800.0,178.7913,179.0391,178.74,179.0391,26800.0
2013-04-29 12:05:00,209.55,209.55,209.39,209.44,15600.0,179.0561,179.0561,178.9194,178.9622,15600.0
2013-04-29 12:10:00,209.44,209.48,209.39,209.42,4700.0,178.9622,178.9963,178.9194,178.9451,4700.0
2013-04-29 12:15:00,209.43,209.45,209.38,209.39,3700.0,178.9536,178.9707,178.9109,178.9194,3700.0
2013-04-29 12:20:00,209.39,209.54,209.39,209.52,9200.0,178.9194,179.0476,178.9194,179.0305,9200.0
2013-04-29 12:25:00,209.49,209.55,209.45,209.49,6600.0,179.0049,179.0561,178.9707,179.0049,6600.0
2013-04-29 12:30:00,209.52,209.55,209.44,209.44,4500.0,179.0305,179.0561,178.9622,178.9622,4500.0
2013-04-29 12:35:00,209.45,209.54,209.45,209.5,6900.0,178.9707,179.0476,178.9707,179.0134,6900.0
2013-04-29 12:40:00,209.51,209.56,209.48,209.51,11700.0,179.022,179.0647,178.9963,179.022,11700.0
2013-04-29 12:45:00,209.46,209.48,209.41,209.44,7300.0,178.9792,178.9963,178.9365,178.9622,7300.0
2013-04-29 12:50:00,209.45,209.47,209.4,209.42,4600.0,178.9707,178.9878,178.928,178.9451,4600.0
2013-04-29 12:55:00,209.45,209.45,209.36,209.36,9300.0,178.9707,178.9707,178.8938,178.8938,9300.0
2013-04-29 13:00:00,209.34,209.35,209.21,209.21,5400.0,178.8767,178.8852,178.7656,178.7656,5400.0
2013-04-29 13:05:00,209.23,209.29,209.23,209.24,2400.0,178.7827,178.834,178.7827,178.7913,2400.0
2013-04-29 13:10:00,209.27,209.28,209.23,209.28,4700.0,178.8169,178.8254,178.7827,178.8254,4700.0
2013-04-29 13:15:00,209.28,209.33,209.23,209.32,4400.0,178.8254,178.8682,178.7827,178.8596,4400.0
2013-04-29 13:20:00,209.3,209.33,209.29,209.3,3500.0,178.8425,178.8682,178.834,178.8425,3500.0
2013-04-29 13:25:00,209.3,209.3,209.22,209.28,8500.0,178.8425,178.8425,178.7742,178.8254,8500.0
2013-04-29 13:30:00,209.25,209.28,209.22,209.25,2800.0,178.7998,178.8254,178.7742,178.7998,2800.0
2013-04-29 13:35:00,209.26,209.28,209.24,209.27,2100.0,178.8083,178.8254,178.7913,178.8169,2100.0
2013-04-29 13:40:00,209.26,209.33,209.25,209.33,6200.0,178.8083,178.8682,178.7998,178.8682,6200.0
2013-04-29 13:45:00,209.35,209.46,209.35,209.45,5600.0,178.8852,178.9792,178.8852,178.9707,5600.0
2013-04-29 13:50:00,209.44,209.48,209.4,209.47,8500.0,178.9622,178.9963,178.928,178.9878,8500.0
2013-04-29 13:55:00,209.47,209.53,209.47,209.49,5500.0,178.9878,179.0391,178.9878,179.0049,5500.0
2013-04-29 14:00:00,209.47,209.53,209.47,209.52,75400.0,178.9878,179.0391,178.9878,179.0305,75400.0
2013-04-29 14:05:00,209.52,209.56,209.49,209.53,3700.0,179.0305,179.0647,179.0049,179.0391,3700.0
2013-04-29 14:10:00,209.54,209.58,209.48,209.49,10900.0,179.0476,179.0818,178.9963,179.0049,10900.0
2013-04-29 14:15:00,209.48,209.5,209.45,209.45,13400.0,178.9963,179.0134,178.9707,178.9707,13400.0
2013-04-29 14:20:00,209.47,209.55,209.46,209.54,19500.0,178.9878,179.0561,178.9792,179.0476,19500.0
2013-04-29 14:25:00,209.53,209.64,209.53,209.62,20700.0,179.0391,179.133,179.0391,179.116,20700.0
2013-04-29 14:30:00,209.61,209.64,209.53,209.57,9000.0,179.1074,179.133,179.0391,179.0732,9000.0
2013-04-29 14:35:00,209.55,209.57,209.48,209.48,4600.0,179.0561,179.0732,178.9963,178.9963,4600.0
2013-04-29 14:40:00,209.5,209.56,209.5,209.53,4500.0,179.0134,179.0647,179.0134,179.0391,4500.0
2013-04-29 14:45:00,209.53,209.59,209.52,209.53,3400.0,179.0391,179.0903,179.0305,179.0391,3400.0
2013-04-29 14:50:00,209.56,209.58,209.54,209.54,3100.0,179.0647,179.0818,179.0476,179.0476,3100.0
2013-04-29 14:55:00,209.54,209.54,209.46,209.51,14500.0,179.0476,179.0476,178.9792,179.022,14500.0
2013-04-29 15:00:00,209.52,209.52,209.37,209.37,13400.0,179.0305,179.0305,178.9023,178.9023,13400.0
2013-04-29 15:05:00,209.37,209.37,209.14,209.18,7500.0,178.9023,178.9023,178.7058,178.74,7500.0
2013-04-29 15:10:00,209.21,209.23,209.16,209.16,3800.0,178.7656,178.7827,178.7229,178.7229,3800.0
2013-04-29 15:15:00,209.18,209.27,209.18,209.2,4700.0,178.74,178.8169,178.74,178.7571,4700.0
2013-04-29 15:20:00,209.2,209.3,209.2,209.29,5100.0,178.7571,178.8425,178.7571,178.834,5100.0
2013-04-29 15:25:00,209.24,209.38,209.18,209.33,6300.0,178.7913,178.9109,178.74,178.8682,6300.0
2013-04-29 15:30:00,209.31,209.42,209.29,209.38,6100.0,178.8511,178.9451,178.834,178.9109,6100.0
2013-04-29 15:35:00,209.41,209.48,209.39,209.39,27000.0,178.9365,178.9963,178.9194,178.9194,27000.0
2013-04-29 15:40:00,209.4,209.42,209.36,209.41,24400.0,178.928,178.9451,178.8938,178.9365,24400.0
2013-04-29 15:45:00,209.41,209.45,209.31,209.34,43200.0,178.9365,178.9707,178.8511,178.8767,43200.0
2013-04-29 15:50:00,209.34,209.34,209.11,209.16,48800.0,178.8767,178.8767,178.6802,178.7229,48800.0
2013-04-29 15:55:00,209.16,209.26,209.04,209.26,133400.0,178.7229,178.8083,178.6204,178.8083,133400.0
2013-04-30 09:30:00,209.3,209.62,209.08,209.56,57000.0,178.8425,179.116,178.6545,179.0647,57000.0
2013-04-30 09:35:00,209.56,209.72,209.5,209.65,13800.0,179.0647,179.2014,179.0134,179.1416,13800.0
2013-04-30 09:40:00,209.67,209.68,208.95,209.21,23300.0,179.1587,179.1672,178.5435,178.7656,23300.0
2013-04-30 09:45:00,209.19,209.29,209.07,209.29,8800.0,178.7485,178.834,178.646,178.834,8800.0
2013-04-30 09:50:00,209.28,209.32,208.82,208.85,9400.0,178.8254,178.8596,178.4324,178.458,9400.0
2013-04-30 09:55:00,208.94,209.01,208.79,208.86,13800.0,178.5349,178.5947,178.4067,178.4666,13800.0
2013-04-30 10:00:00,208.86,209.25,208.61,208.82,64600.0,178.4666,178.7998,178.2529,178.4324,64600.0
2013-04-30 10:05:00,208.77,208.96,208.64,208.96,5100.0,178.3897,178.552,178.2786,178.552,5100.0
2013-04-30 10:10:00,208.92,209.14,208.89,209.07,8900.0,178.5178,178.7058,178.4922,178.646,8900.0
2013-04-30 10:15:00,209.05,209.27,209.02,209.07,8900.0,178.6289,178.8169,178.6033,178.646,8900.0
2013-04-30 10:20:00,209.09,209.28,209.09,209.23,9100.0,178.6631,178.8254,178.6631,178.7827,9100.0
2013-04-30 10:25:00,209.21,209.23,209.02,209.03,3900.0,178.7656,178.7827,178.6033,178.6118,3900.0
2013-04-30 10:30:00,209.01,209.15,208.93,209.11,21600.0,178.5947,178.7144,178.5264,178.6802,21600.0
2013-04-30 10:35:00,209.11,209.27,209.09,209.2,35900.0,178.6802,178.8169,178.6631,178.7571,35900.0
2013-04-30 10:40:00,209.19,209.39,209.19,209.31,19000.0,178.7485,178.9194,178.7485,178.8511,19000.0
2013-04-30 10:45:00,209.31,209.52,209.31,209.49,16600.0,178.8511,179.0305,178.8511,179.0049,16600.0
2013-04-30 10:50:00,209.51,209.61,209.49,209.51,9600.0,179.022,179.1074,179.0049,179.022,9600.0
2013-04-30 10:55:00,209.54,209.59,209.44,209.48,12100.0,179.0476,179.0903,178.9622,178.9963,12100.0
2013-04-30 11:00:00,209.5,209.58,209.44,209.44,5600.0,179.0134,179.0818,178.9622,178.9622,5600.0
2013-04-30 11:05:00,209.45,209.64,209.45,209.61,10400.0,178.9707,179.133,178.9707,179.1074,10400.0
2013-04-30 11:10:00,209.63,209.67,209.51,209.54,7400.0,179.1245,179.1587,179.022,179.0476,7400.0
2013-04-30 11:15:00,209.55,209.59,209.45,209.59,8800.0,179.0561,179.0903,178.9707,179.0903,8800.0
2013-04-30 11:20:00,209.59,209.61,209.49,209.5,9500.0,179.0903,179.1074,179.0049,179.0134,9500.0
2013-04-30 11:25:00,209.52,209.68,209.52,209.56,10500.0,179.0305,179.1672,179.0305,179.0647,10500.0
2013-04-30 11:30:00,209.57,209.9,209.56,209.77,34000.0,179.0732,179.3552,179.0647,179.2441,34000.0
2013-04-30 11:35:00,209.8,209.89,209.75,209.84,5700.0,179.2698,179.3467,179.227,179.3039,5700.0
2013-04-30 11:40:00,209.84,209.98,209.82,209.85,24200.0,179.3039,179.4236,179.2869,179.3125,24200.0
2013-04-30 11:45:00,209.87,209.93,209.79,209.88,17700.0,179.3296,179.3808,179.2612,179.3381,17700.0
2013-04-30 11:50:00,209.9,210.18,209.88,210.17,27800.0,179.3552,179.5945,179.3381,179.5859,27800.0
2013-04-30 11:55:00,210.17,210.17,210.03,210.08,16200.0,179.5859,179.5859,179.4663,179.509,16200.0
2013-04-30 12:00:00,210.08,210.11,209.97,209.98,12200.0,179.509,179.5347,179.415,179.4236,12200.0
2013-04-30 12:05:00,209.98,210.13,209.98,210.11,10700.0,179.4236,179.5517,179.4236,179.5347,10700.0
2013-04-30 12:10:00,210.1,210.14,210.05,210.07,9800.0,179.5261,179.5603,179.4834,179.5005,9800.0
2013-04-30 12:15:00,210.07,210.07,209.91,209.96,7400.0,179.5005,179.5005,179.3638,179.4065,7400.0
2013-04-30 12:20:00,209.98,210.01,209.96,209.99,9700.0,179.4236,179.4492,179.4065,179.4321,9700.0
2013-04-30 12:25:00,209.99,209.99,209.85,209.91,12200.0,179.4321,179.4321,179.3125,179.3638,12200.0
2013-04-30 12:30:00,209.91,210.01,209.88,210.0,11200.0,179.3638,179.4492,179.3381,179.4407,11200.0
2013-04-30 12:35:00,209.99,210.03,209.96,210.02,15000.0,179.4321,179.4663,179.4065,179.4577,15000.0
2013-04-30 12:40:00,210.05,210.14,210.0,210.11,7800.0,179.4834,179.5603,179.4407,179.5347,7800.0
2013-04-30 12:45:00,210.12,210.34,210.11,210.31,17800.0,179.5432,179.7312,179.5347,179.7055,17800.0
2013-04-30 12:50:00,210.31,210.4,210.27,210.31,6700.0,179.7055,179.7825,179.6714,179.7055,6700.0
2013-04-30 12:55:00,210.31,210.4,210.29,210.38,11100.0,179.7055,179.7825,179.6885,179.7654,11100.0
2013-04-30 13:00:00,210.38,210.39,210.22,210.22,7000.0,179.7654,179.7739,179.6286,179.6286,7000.0
2013-04-30 13:05:00,210.26,210.34,210.24,210.34,6200.0,179.6628,179.7312,179.6457,179.7312,6200.0
2013-04-30 13:10:00,210.32,210.34,210.24,210.29,8000.0,179.7141,179.7312,179.6457,179.6885,8000.0
2013-04-30 13:15:00,210.32,210.33,210.26,210.33,6200.0,179.7141,179.7226,179.6628,179.7226,6200.0
2013-04-30 13:20:00,210.33,210.34,210.26,210.33,6200.0,179.7226,179.7312,179.6628,179.7226,6200.0
2013-04-30 13:25:00,210.33,210.33,210.24,210.29,7500.0,179.7226,179.7226,179.6457,179.6885,7500.0
2013-04-30 13:30:00,210.28,210.32,210.26,210.27,10000.0,179.6799,179.7141,179.6628,179.6714,10000.0
2013-04-30 13:35:00,210.28,210.3,210.25,210.28,14300.0,179.6799,179.697,179.6543,179.6799,14300.0
2013-04-30 13:40:00,210.29,210.32,210.21,210.32,21000.0,179.6885,179.7141,179.6201,179.7141,21000.0
2013-04-30 13:45:00,210.31,210.34,210.29,210.31,14500.0,179.7055,179.7312,179.6885,179.7055,14500.0
2013-04-30 13:50:00,210.32,210.33,210.25,210.27,5700.0,179.7141,179.7226,179.6543,179.6714,5700.0
2013-04-30 13:55:00,210.25,210.28,210.24,210.25,5100.0,179.6543,179.6799,179.6457,179.6543,5100.0
2013-04-30 14:00:00,210.25,210.26,209.97,209.97,16800.0,179.6543,179.6628,179.415,179.415,16800.0
2013-04-30 14:05:00,209.98,210.1,209.92,209.92,14500.0,179.4236,179.5261,179.3723,179.3723,14500.0
2013-04-30 14:10:00,209.93,210.04,209.9,210.01,30100.0,179.3808,179.4748,179.3552,179.4492,30100.0
2013-04-30 14:15:00,210.01,210.08,210.0,210.05,13700.0,179.4492,179.509,179.4407,179.4834,13700.0
2013-04-30 14:20:00,210.06,210.12,210.01,210.12,10800.0,179.4919,179.5432,179.4492,179.5432,10800.0
2013-04-30 14:25:00,210.1,210.2,210.1,210.17,14400.0,179.5261,179.6116,179.5261,179.5859,14400.0
2013-04-30 14:30:00,210.18,210.18,209.97,209.97,6700.0,179.5945,179.5945,179.415,179.415,6700.0
2013-04-30 14:35:00,209.89,210.13,209.88,210.08,12500.0,179.3467,179.5517,179.3381,179.509,12500.0
2013-04-30 14:40:00,210.09,210.17,210.05,210.17,14500.0,179.5176,179.5859,179.4834,179.5859,14500.0
2013-04-30 14:45:00,210.16,210.17,210.04,210.06,8200.0,179.5774,179.5859,179.4748,179.4919,8200.0
2013-04-30 14:50:00,210.07,210.07,209.98,210.04,13000.0,179.5005,179.5005,179.4236,179.4748,13000.0
2013-04-30 14:55:00,210.06,210.13,210.03,210.11,12600.0,179.4919,179.5517,179.4663,179.5347,12600.0
2013-04-30 15:00:00,210.1,210.12,209.93,209.93,11500.0,179.5261,179.5432,179.3808,179.3808,11500.0
2013-04-30 15:05:00,209.96,210.01,209.95,209.96,13100.0,179.4065,179.4492,179.3979,179.4065,13100.0
2013-04-30 15:10:00,209.95,210.0,209.91,210.0,27600.0,179.3979,179.4407,179.3638,179.4407,27600.0
2013-04-30 15:15:00,209.98,210.11,209.97,210.03,12700.0,179.4236,179.5347,179.415,179.4663,12700.0
2013-04-30 15:20:00,210.03,210.16,210.0,210.11,21600.0,179.4663,179.5774,179.4407,179.5347,21600.0
2013-04-30 15:25:00,210.11,210.18,210.08,210.16,24000.0,179.5347,179.5945,179.509,179.5774,24000.0
2013-04-30 15:30:00,210.18,210.19,210.09,210.19,18400.0,179.5945,179.603,179.5176,179.603,18400.0
2013-04-30 15:35:00,210.19,210.4,210.19,210.38,86100.0,179.603,179.7825,179.603,179.7654,86100.0
2013-04-30 15:40:00,210.34,210.39,210.28,210.36,71400.0,179.7312,179.7739,179.6799,179.7483,71400.0
2013-04-30 15:45:00,210.38,210.49,210.38,210.47,23900.0,179.7654,179.8594,179.7654,179.8423,23900.0
2013-04-30 15:50:00,210.47,210.7,210.47,210.64,49900.0,179.8423,180.0388,179.8423,179.9875,49900.0
2013-04-30 15:55:00,210.66,211.11,210.61,211.07,272900.0,180.0046,180.3891,179.9619,180.355,272900.0
2013-05-01 09:30:00,210.41,210.49,209.91,209.99,59800.0,179.791,179.8594,179.3638,179.4321,59800.0
2013-05-01 09:35:00,209.97,210.29,209.91,210.28,69700.0,179.415,179.6885,179.3638,179.6799,69700.0
2013-05-01 09:40:00,210.23,210.24,209.99,210.24,6400.0,179.6372,179.6457,179.4321,179.6457,6400.0
2013-05-01 09:45:00,210.25,210.38,209.82,209.95,25000.0,179.6543,179.7654,179.2869,179.3979,25000.0
2013-05-01 09:50:00,209.86,209.87,209.48,209.64,17000.0,179.321,179.3296,178.9963,179.133,17000.0
2013-05-01 09:55:00,209.6,209.66,209.37,209.49,7100.0,179.0989,179.1501,178.9023,179.0049,7100.0
2013-05-01 10:00:00,209.6,209.75,209.45,209.57,17700.0,179.0989,179.227,178.9707,179.0732,17700.0
2013-05-01 10:05:00,209.55,209.55,208.97,209.13,48400.0,179.0561,179.0561,178.5605,178.6973,48400.0
2013-05-01 10:10:00,209.14,209.28,208.82,208.82,28000.0,178.7058,178.8254,178.4324,178.4324,28000.0
2013-05-01 10:15:00,208.8,209.04,208.76,208.95,35700.0,178.4153,178.6204,178.3811,178.5435,35700.0
2013-05-01 10:20:00,208.92,209.11,208.9,209.11,8500.0,178.5178,178.6802,178.5007,178.6802,8500.0
2013-05-01 10:25:00,209.08,209.11,208.87,208.89,24700.0,178.6545,178.6802,178.4751,178.4922,24700.0
2013-05-01 10:30:00,208.84,208.98,208.72,208.97,13300.0,178.4495,178.5691,178.3469,178.5605,13300.0
2013-05-01 10:35:00,208.98,209.15,208.84,209.14,6600.0,178.5691,178.7144,178.4495,178.7058,6600.0
2013-05-01 10:40:00,209.16,209.3,209.16,209.29,8700.0,178.7229,178.8425,178.7229,178.834,8700.0
2013-05-01 10:45:00,209.29,209.29,209.11,209.13,10200.0,178.834,178.834,178.6802,178.6973,10200.0
2013-05-01 10:50:00,209.17,209.36,209.09,209.34,15600.0,178.7314,178.8938,178.6631,178.8767,15600.0
2013-05-01 10:55:00,209.38,209.42,209.24,209.3,25700.0,178.9109,178.9451,178.7913,178.8425,25700.0
2013-05-01 11:00:00,209.27,209.27,209.01,209.08,16700.0,178.8169,178.8169,178.5947,178.6545,16700.0
2013-05-01 11:05:00,209.06,209.31,209.06,209.28,12100.0,178.6374,178.8511,178.6374,178.8254,12100.0
2013-05-01 11:10:00,209.26,209.26,209.11,209.16,10300.0,178.8083,178.8083,178.6802,178.7229,10300.0
2013-05-01 11:15:00,209.16,209.23,209.05,209.08,9900.0,178.7229,178.7827,178.6289,178.6545,9900.0
2013-05-01 11:20:00,209.06,209.18,208.9,209.16,21500.0,178.6374,178.74,178.5007,178.7229,21500.0
2013-05-01 11:25:00,209.13,209.17,209.06,209.11,7600.0,178.6973,178.7314,178.6374,178.6802,7600.0
2013-05-01 11:30:00,209.08,209.16,209.07,209.15,14200.0,178.6545,178.7229,178.646,178.7144,14200.0
2013-05-01 11:35:00,209.14,209.14,208.9,208.94,14400.0,178.7058,178.7058,178.5007,178.5349,14400.0
2013-05-01 11:40:00,208.9,208.93,208.8,208.84,30400.0,178.5007,178.5264,178.4153,178.4495,30400.0
2013-05-01 11:45:00,208.83,208.83,208.48,208.66,52100.0,178.4409,178.4409,178.1419,178.2957,52100.0
2013-05-01 11:50:00,208.69,208.8,208.66,208.78,11800.0,178.3213,178.4153,178.2957,178.3982,11800.0
2013-05-01 11:55:00,208.75,208.89,208.7,208.84,11500.0,178.3726,178.4922,178.3298,178.4495,11500.0
2013-05-01 12:00:00,208.87,208.9,208.71,208.73,25200.0,178.4751,178.5007,178.3384,178.3555,25200.0
2013-05-01 12:05:00,208.75,208.79,208.72,208.72,5400.0,178.3726,178.4067,178.3469,178.3469,5400.0
2013-05-01 12:10:00,208.7,208.71,208.57,208.65,12600.0,178.3298,178.3384,178.2188,178.2871,12600.0
2013-05-01 12:15:00,208.68,208.81,208.68,208.78,5800.0,178.3127,178.4238,178.3127,178.3982,5800.0
2013-05-01 12:20:00,208.81,208.95,208.81,208.89,3500.0,178.4238,178.5435,178.4238,178.4922,3500.0
2013-05-01 12:25:00,208.88,208.89,208.8,208.86,6100.0,178.4836,178.4922,178.4153,178.4666,6100.0
2013-05-01 12:30:00,208.85,208.85,208.72,208.73,12400.0,178.458,178.458,178.3469,178.3555,12400.0
2013-05-01 12:35:00,208.71,208.75,208.68,208.69,7200.0,178.3384,178.3726,178.3127,178.3213,7200.0
2013-05-01 12:40:00,208.69,208.8,208.69,208.74,3500.0,178.3213,178.4153,178.3213,178.364,3500.0
2013-05-01 12:45:00,208.77,208.85,208.77,208.8,14300.0,178.3897,178.458,178.3897,178.4153,14300.0
2013-05-01 12:50:00,208.78,208.78,208.66,208.73,10700.0,178.3982,178.3982,178.2957,178.3555,10700.0
2013-05-01 12:55:00,208.7,208.7,208.44,208.45,52000.0,178.3298,178.3298,178.1077,178.1162,52000.0
2013-05-01 13:00:00,208.44,208.45,208.29,208.29,13100.0,178.1077,178.1162,177.9795,177.9795,13100.0
2013-05-01 13:05:00,208.27,208.35,208.11,208.12,43400.0,177.9624,178.0308,177.8257,177.8342,43400.0
2013-05-01 13:10:00,208.13,208.24,208.13,208.18,20400.0,177.8428,177.9368,177.8428,177.8855,20400.0
2013-05-01 13:15:00,208.16,208.22,208.09,208.17,14300.0,177.8684,177.9197,177.8086,177.877,14300.0
2013-05-01 13:20:00,208.16,208.23,208.08,208.22,33600.0,177.8684,177.9282,177.8001,177.9197,33600.0
2013-05-01 13:25:00,208.3,208.43,208.25,208.42,22500.0,177.988,178.0991,177.9453,178.0906,22500.0
2013-05-01 13:30:00,208.38,208.43,208.29,208.41,11400.0,178.0564,178.0991,177.9795,178.082,11400.0
2013-05-01 13:35:00,208.43,208.43,208.19,208.21,17100.0,178.0991,178.0991,177.8941,177.9111,17100.0
2013-05-01 13:40:00,208.2,208.2,208.0,208.04,42500.0,177.9026,177.9026,177.7317,177.7659,42500.0
2013-05-01 13:45:00,208.02,208.07,207.93,207.97,33900.0,177.7488,177.7915,177.6719,177.7061,33900.0
2013-05-01 13:50:00,207.96,208.11,207.82,208.11,28100.0,177.6975,177.8257,177.5779,177.8257,28100.0
2013-05-01 13:55:00,208.13,208.13,208.02,208.04,9900.0,177.8428,177.8428,177.7488,177.7659,9900.0
2013-05-01 14:00:00,208.13,208.52,208.13,208.4,15700.0,177.8428,178.176,177.8428,178.0735,15700.0
2013-05-01 14:05:00,208.35,208.59,208.35,208.51,11100.0,178.0308,178.2358,178.0308,178.1675,11100.0
2013-05-01 14:10:00,208.5,208.5,208.08,208.4,30700.0,178.1589,178.1589,177.8001,178.0735,30700.0
2013-05-01 14:15:00,208.34,208.36,208.21,208.35,18900.0,178.0222,178.0393,177.9111,178.0308,18900.0
2013-05-01 14:20:00,208.35,208.7,208.35,208.6,51700.0,178.0308,178.3298,178.0308,178.2444,51700.0
2013-05-01 14:25:00,208.6,208.77,208.4,208.53,29000.0,178.2444,178.3897,178.0735,178.1846,29000.0
2013-05-01 14:30:00,208.48,208.49,208.26,208.34,16400.0,178.1419,178.1504,177.9539,178.0222,16400.0
2013-05-01 14:35:00,208.34,208.34,208.12,208.2,25800.0,178.0222,178.0222,177.8342,177.9026,25800.0
2013-05-01 14:40:00,208.22,208.36,208.22,208.31,12600.0,177.9197,178.0393,177.9197,177.9966,12600.0
2013-05-01 14:45:00,208.32,208.33,208.08,208.28,17900.0,178.0051,178.0137,177.8001,177.971,17900.0
2013-05-01 14:50:00,208.31,208.39,208.16,208.33,24300.0,177.9966,178.0649,177.8684,178.0137,24300.0
2013-05-01 14:55:00,208.39,208.39,208.19,208.23,19900.0,178.0649,178.0649,177.8941,177.9282,19900.0
2013-05-01 15:00:00,208.21,208.35,208.06,208.26,20700.0,177.9111,178.0308,177.783,177.9539,20700.0
2013-05-01 15:05:00,208.26,208.29,208.05,208.05,40800.0,177.9539,177.9795,177.7744,177.7744,40800.0
2013-05-01 15:10:00,208.05,208.06,207.81,207.87,51300.0,177.7744,177.783,177.5694,177.6206,51300.0
2013-05-01 15:15:00,207.85,207.89,207.68,207.81,24800.0,177.6035,177.6377,177.4583,177.5694,24800.0
2013-05-01 15:20:00,207.84,207.84,207.48,207.48,29100.0,177.595,177.595,177.2874,177.2874,29100.0
2013-05-01 15:25:00,207.47,207.64,207.42,207.47,25300.0,177.2788,177.4241,177.2361,177.2788,25300.0
2013-05-01 15:30:00,207.47,207.64,207.47,207.58,18800.0,177.2788,177.4241,177.2788,177.3728,18800.0
2013-05-01 15:35:00,207.6,207.61,207.39,207.39,22100.0,177.3899,177.3985,177.2105,177.2105,22100.0
2013-05-01 15:40:00,207.41,207.46,207.16,207.16,64600.0,177.2276,177.2703,177.0139,177.0139,64600.0
2013-05-01 15:45:00,207.19,207.52,207.17,207.45,99800.0,177.0396,177.3216,177.0225,177.2617,99800.0
2013-05-01 15:50:00,207.44,207.5,207.31,207.33,140700.0,177.2532,177.3045,177.1421,177.1592,140700.0
2013-05-01 15:55:00,207.35,207.41,207.24,207.3,125600.0,177.1763,177.2276,177.0823,177.1336,125600.0
2013-05-02 09:30:00,208.14,208.3,207.71,208.19,87000.0,177.8513,177.988,177.4839,177.8941,87000.0
2013-05-02 09:35:00,208.22,208.43,207.92,208.12,28500.0,177.9197,178.0991,177.6633,177.8342,28500.0
2013-05-02 09:40:00,208.14,208.14,207.87,207.87,19000.0,177.8513,177.8513,177.6206,177.6206,19000.0
2013-05-02 09:45:00,207.95,208.26,207.94,207.98,17200.0,177.689,177.9539,177.6804,177.7146,17200.0
2013-05-02 09:50:00,208.09,208.19,207.87,207.95,12300.0,177.8086,177.8941,177.6206,177.689,12300.0
2013-05-02 09:55:00,207.9,208.0,207.73,207.74,6400.0,177.6463,177.7317,177.501,177.5095,6400.0
2013-05-02 10:00:00,207.89,208.06,207.81,207.81,10900.0,177.6377,177.783,177.5694,177.5694,10900.0
2013-05-02 10:05:00,207.82,208.11,207.82,208.08,12300.0,177.5779,177.8257,177.5779,177.8001,12300.0
2013-05-02 10:10:00,208.08,208.43,208.08,208.39,49600.0,177.8001,178.0991,177.8001,178.0649,49600.0
2013-05-02 10:15:00,208.41,208.6,208.41,208.49,16000.0,178.082,178.2444,178.082,178.1504,16000.0
2013-05-02 10:20:00,208.48,208.67,208.47,208.56,63800.0,178.1419,178.3042,178.1333,178.2102,63800.0
2013-05-02 10:25:00,208.57,208.76,208.54,208.76,21700.0,178.2188,178.3811,178.1931,178.3811,21700.0
2013-05-02 10:30:00,208.74,208.9,208.62,208.9,27200.0,178.364,178.5007,178.2615,178.5007,27200.0
2013-05-02 10:35:00,208.88,208.92,208.76,208.84,10200.0,178.4836,178.5178,178.3811,178.4495,10200.0
2013-05-02 10:40:00,208.84,208.92,208.78,208.88,17400.0,178.4495,178.5178,178.3982,178.4836,17400.0
2013-05-02 10:45:00,208.87,208.99,208.72,208.77,16200.0,178.4751,178.5776,178.3469,178.3897,16200.0
2013-05-02 10:50:00,208.72,208.93,208.72,208.86,7000.0,178.3469,178.5264,178.3469,178.4666,7000.0
2013-05-02 10:55:00,208.84,208.92,208.83,208.92,8300.0,178.4495,178.5178,178.4409,178.5178,8300.0
2013-05-02 11:00:00,208.87,209.0,208.87,208.97,20100.0,178.4751,178.5862,178.4751,178.5605,20100.0
2013-05-02 11:05:00,209.01,209.04,208.96,209.02,4600.0,178.5947,178.6204,178.552,178.6033,4600.0
2013-05-02 11:10:00,209.12,209.51,209.08,209.5,36000.0,178.6887,179.022,178.6545,179.0134,36000.0
2013-05-02 11:15:00,209.49,209.57,209.43,209.43,9700.0,179.0049,179.0732,178.9536,178.9536,9700.0
2013-05-02 11:20:00,209.41,209.51,209.41,209.47,8500.0,178.9365,179.022,178.9365,178.9878,8500.0
2013-05-02 11:25:00,209.46,209.49,209.43,209.49,3900.0,178.9792,179.0049,178.9536,179.0049,3900.0
2013-05-02 11:30:00,209.49,209.49,209.39,209.41,4800.0,179.0049,179.0049,178.9194,178.9365,4800.0
2013-05-02 11:35:00,209.41,209.42,209.28,209.28,3500.0,178.9365,178.9451,178.8254,178.8254,3500.0
2013-05-02 11:40:00,209.3,209.31,209.26,209.31,3100.0,178.8425,178.8511,178.8083,178.8511,3100.0
2013-05-02 11:45:00,209.35,209.48,209.27,209.43,6700.0,178.8852,178.9963,178.8169,178.9536,6700.0
2013-05-02 11:50:00,209.41,209.55,209.38,209.39,11100.0,178.9365,179.0561,178.9109,178.9194,11100.0
2013-05-02 11:55:00,209.34,209.4,209.34,209.4,2200.0,178.8767,178.928,178.8767,178.928,2200.0
2013-05-02 12:00:00,209.43,209.46,209.31,209.32,2500.0,178.9536,178.9792,178.8511,178.8596,2500.0
2013-05-02 12:05:00,209.29,209.29,209.2,209.21,2700.0,178.834,178.834,178.7571,178.7656,2700.0
2013-05-02 12:10:00,209.21,209.22,209.15,209.15,3900.0,178.7656,178.7742,178.7144,178.7144,3900.0
2013-05-02 12:15:00,209.21,209.26,209.19,209.2,2400.0,178.7656,178.8083,178.7485,178.7571,2400.0
2013-05-02 12:20:00,209.17,209.2,209.15,209.17,5300.0,178.7314,178.7571,178.7144,178.7314,5300.0
2013-05-02 12:25:00,209.11,209.11,208.98,208.98,4400.0,178.6802,178.6802,178.5691,178.5691,4400.0
2013-05-02 12:30:00,209.0,209.1,208.99,209.03,4200.0,178.5862,178.6716,178.5776,178.6118,4200.0
2013-05-02 12:35:00,209.05,209.06,209.01,209.02,3600.0,178.6289,178.6374,178.5947,178.6033,3600.0
2013-05-02 12:40:00,209.08,209.1,209.04,209.04,900.0,178.6545,178.6716,178.6204,178.6204,900.0
2013-05-02 12:45:00,209.02,209.1,209.02,209.09,2400.0,178.6033,178.6716,178.6033,178.6631,2400.0
2013-05-02 12:50:00,209.12,209.16,209.12,209.14,500.0,178.6887,178.7229,178.6887,178.7058,500.0
2013-05-02 12:55:00,209.16,209.2,209.13,209.17,5200.0,178.7229,178.7571,178.6973,178.7314,5200.0
2013-05-02 13:00:00,209.24,209.26,209.18,209.22,4300.0,178.7913,178.8083,178.74,178.7742,4300.0
2013-05-02 13:05:00,209.23,209.33,209.23,209.33,3800.0,178.7827,178.8682,178.7827,178.8682,3800.0
2013-05-02 13:10:00,209.3,209.32,209.2,209.24,6600.0,178.8425,178.8596,178.7571,178.7913,6600.0
2013-05-02 13:15:00,209.25,209.28,209.23,209.28,14500.0,178.7998,178.8254,178.7827,178.8254,14500.0
2013-05-02 13:20:00,209.27,209.36,209.26,209.34,5300.0,178.8169,178.8938,178.8083,178.8767,5300.0
2013-05-02 13:25:00,209.34,209.43,209.34,209.35,5000.0,178.8767,178.9536,178.8767,178.8852,5000.0
2013-05-02 13:30:00,209.35,209.49,209.34,209.49,2500.0,178.8852,179.0049,178.8767,179.0049,2500.0
2013-05-02 13:35:00,209.5,209.54,209.37,209.37,2300.0,179.0134,179.0476,178.9023,178.9023,2300.0
2013-05-02 13:40:00,209.39,209.42,209.34,209.38,4300.0,178.9194,178.9451,178.8767,178.9109,4300.0
2013-05-02 13:45:00,209.38,209.47,209.38,209.42,3600.0,178.9109,178.9878,178.9109,178.9451,3600.0
2013-05-02 13:50:00,209.39,209.47,209.38,209.46,4400.0,178.9194,178.9878,178.9109,178.9792,4400.0
2013-05-02 13:55:00,209.47,209.47,209.42,209.45,2100.0,178.9878,178.9878,178.9451,178.9707,2100.0
2013-05-02 14:00:00,209.49,209.54,209.43,209.44,4800.0,179.0049,179.0476,178.9536,178.9622,4800.0
2013-05-02 14:05:00,209.43,209.47,209.35,209.35,7700.0,178.9536,178.9878,178.8852,178.8852,7700.0
2013-05-02 14:10:00,209.35,209.39,209.29,209.33,4400.0,178.8852,178.9194,178.834,178.8682,4400.0
2013-05-02 14:15:00,209.32,209.49,209.27,209.45,9500.0,178.8596,179.0049,178.8169,178.9707,9500.0
2013-05-02 14:20:00,209.44,209.44,209.29,209.29,3900.0,178.9622,178.9622,178.834,178.834,3900.0
2013-05-02 14:25:00,209.28,209.39,209.28,209.38,3300.0,178.8254,178.9194,178.8254,178.9109,3300.0
2013-05-02 14:30:00,209.37,209.42,209.35,209.4,3500.0,178.9023,178.9451,178.8852,178.928,3500.0
2013-05-02 14:35:00,209.43,209.57,209.43,209.53,4500.0,178.9536,179.0732,178.9536,179.0391,4500.0
2013-05-02 14:40:00,209.54,209.55,209.45,209.46,5400.0,179.0476,179.0561,178.9707,178.9792,5400.0
2013-05-02 14:45:00,209.47,209.53,209.46,209.49,4700.0,178.9878,179.0391,178.9792,179.0049,4700.0
2013-05-02 14:50:00,209.49,209.51,209.43,209.44,5100.0,179.0049,179.022,178.9536,178.9622,5100.0
2013-05-02 14:55:00,209.4,209.53,209.4,209.53,3700.0,178.928,179.0391,178.928,179.0391,3700.0
2013-05-02 15:00:00,209.51,209.55,209.47,209.51,9700.0,179.022,179.0561,178.9878,179.022,9700.0
2013-05-02 15:05:00,209.51,209.53,209.39,209.42,12100.0,179.022,179.0391,178.9194,178.9451,12100.0
2013-05-02 15:10:00,209.39,209.47,209.39,209.44,9800.0,178.9194,178.9878,178.9194,178.9622,9800.0
2013-05-02 15:15:00,209.48,209.52,209.43,209.45,9900.0,178.9963,179.0305,178.9536,178.9707,9900.0
2013-05-02 15:20:00,209.47,209.57,209.41,209.46,21100.0,178.9878,179.0732,178.9365,178.9792,21100.0
2013-05-02 15:25:00,209.46,209.46,209.42,209.45,10300.0,178.9792,178.9792,178.9451,178.9707,10300.0
2013-05-02 15:30:00,209.46,209.54,209.46,209.52,13500.0,178.9792,179.0476,178.9792,179.0305,13500.0
2013-05-02 15:35:00,209.51,209.52,209.42,209.44,52600.0,179.022,179.0305,178.9451,178.9622,52600.0
2013-05-02 15:40:00,209.43,209.46,209.35,209.35,42700.0,178.9536,178.9792,178.8852,178.8852,42700.0
2013-05-02 15:45:00,209.35,209.46,209.35,209.41,49600.0,178.8852,178.9792,178.8852,178.9365,49600.0
2013-05-02 15:50:00,209.42,209.42,209.27,209.29,56300.0,178.9451,178.9451,178.8169,178.834,56300.0
2013-05-02 15:55:00,209.29,209.42,209.24,209.33,195000.0,178.834,178.9451,178.7913,178.8682,195000.0
2013-05-03 09:30:00,211.49,211.59,210.74,211.43,96400.0,180.7138,180.7993,180.073,180.6626,96400.0
2013-05-03 09:35:00,211.42,212.39,211.42,212.39,42300.0,180.654,181.4829,180.654,181.4829,42300.0
2013-05-03 09:40:00,212.39,212.5,212.29,212.33,15300.0,181.4829,181.5769,181.3974,181.4316,15300.0
2013-05-03 09:45:00,212.37,212.79,212.37,212.76,34400.0,181.4658,181.8247,181.4658,181.799,34400.0
2013-05-03 09:50:00,212.79,212.94,212.77,212.8,25100.0,181.8247,181.9528,181.8076,181.8332,25100.0
2013-05-03 09:55:00,212.78,212.82,212.63,212.65,13600.0,181.8161,181.8503,181.6879,181.705,13600.0
2013-05-03 10:00:00,212.61,212.68,212.31,212.34,11800.0,181.6709,181.7307,181.4145,181.4401,11800.0
2013-05-03 10:05:00,212.32,212.44,212.24,212.44,21000.0,181.4231,181.5256,181.3547,181.5256,21000.0
2013-05-03 10:10:00,212.46,212.48,212.37,212.41,3800.0,181.5427,181.5598,181.4658,181.5,3800.0
2013-05-03 10:15:00,212.45,212.49,212.4,212.4,14200.0,181.5341,181.5683,181.4914,181.4914,14200.0
2013-05-03 10:20:00,212.45,212.78,212.43,212.69,19000.0,181.5341,181.8161,181.517,181.7392,19000.0
2013-05-03 10:25:00,212.73,213.05,212.71,213.01,20900.0,181.7734,182.0468,181.7563,182.0126,20900.0
2013-05-03 10:30:00,213.01,213.07,212.94,212.99,9600.0,182.0126,182.0639,181.9528,181.9956,9600.0
2013-05-03 10:35:00,212.98,213.01,212.8,212.82,8800.0,181.987,182.0126,181.8332,181.8503,8800.0
2013-05-03 10:40:00,212.88,212.99,212.86,212.88,33200.0,181.9016,181.9956,181.8845,181.9016,33200.0
2013-05-03 10:45:00,212.86,212.93,212.83,212.88,3400.0,181.8845,181.9443,181.8588,181.9016,3400.0
2013-05-03 10:50:00,212.85,212.89,212.8,212.85,15300.0,181.8759,181.9101,181.8332,181.8759,15300.0
2013-05-03 10:55:00,212.82,212.88,212.77,212.82,11500.0,181.8503,181.9016,181.8076,181.8503,11500.0
2013-05-03 11:00:00,212.79,212.79,212.66,212.7,6700.0,181.8247,181.8247,181.7136,181.7478,6700.0
2013-05-03 11:05:00,212.74,212.83,212.74,212.83,108400.0,181.7819,181.8588,181.7819,181.8588,108400.0
2013-05-03 11:10:00,212.82,212.87,212.82,212.85,14100.0,181.8503,181.893,181.8503,181.8759,14100.0
2013-05-03 11:15:00,212.81,212.82,212.7,212.7,6800.0,181.8417,181.8503,181.7478,181.7478,6800.0
2013-05-03 11:20:00,212.71,212.72,212.54,212.54,16800.0,181.7563,181.7648,181.611,181.611,16800.0
2013-05-03 11:25:00,212.53,212.59,212.5,212.55,11200.0,181.6025,181.6538,181.5769,181.6196,11200.0
2013-05-03 11:30:00,212.52,212.8,212.52,212.77,17800.0,181.5939,181.8332,181.5939,181.8076,17800.0
2013-05-03 11:35:00,212.74,212.76,212.66,212.69,9200.0,181.7819,181.799,181.7136,181.7392,9200.0
2013-05-03 11:40:00,212.69,212.74,212.69,212.69,6400.0,181.7392,181.7819,181.7392,181.7392,6400.0
2013-05-03 11:45:00,212.68,212.75,212.68,212.72,900.0,181.7307,181.7905,181.7307,181.7648,900.0
2013-05-03 11:50:00,212.75,212.78,212.73,212.73,2000.0,181.7905,181.8161,181.7734,181.7734,2000.0
2013-05-03 11:55:00,212.74,212.75,212.6,212.63,4200.0,181.7819,181.7905,181.6623,181.6879,4200.0
2013-05-03 12:00:00,212.62,212.7,212.6,212.7,7500.0,181.6794,181.7478,181.6623,181.7478,7500.0
2013-05-03 12:05:00,212.69,212.75,212.69,212.7,1800.0,181.7392,181.7905,181.7392,181.7478,1800.0
2013-05-03 12:10:00,212.71,212.79,212.66,212.79,2200.0,181.7563,181.8247,181.7136,181.8247,2200.0
2013-05-03 12:15:00,212.83,212.83,212.74,212.78,6900.0,181.8588,181.8588,181.7819,181.8161,6900.0
2013-05-03 12:20:00,212.81,212.82,212.78,212.79,3500.0,181.8417,181.8503,181.8161,181.8247,3500.0
2013-05-03 12:25:00,212.81,212.87,212.78,212.83,2800.0,181.8417,181.893,181.8161,181.8588,2800.0
2013-05-03 12:30:00,212.82,212.82,212.72,212.72,4500.0,181.8503,181.8503,181.7648,181.7648,4500.0
2013-05-03 12:35:00,212.72,212.76,212.69,212.75,7600.0,181.7648,181.799,181.7392,181.7905,7600.0
2013-05-03 12:40:00,212.75,212.87,212.75,212.81,12000.0,181.7905,181.893,181.7905,181.8417,12000.0
2013-05-03 12:45:00,212.81,212.81,212.7,212.76,9800.0,181.8417,181.8417,181.7478,181.799,9800.0
2013-05-03 12:50:00,212.77,212.79,212.71,212.71,4400.0,181.8076,181.8247,181.7563,181.7563,4400.0
2013-05-03 12:55:00,212.74,212.74,212.7,212.7,1800.0,181.7819,181.7819,181.7478,181.7478,1800.0
2013-05-03 13:00:00,212.69,212.75,212.68,212.69,3700.0,181.7392,181.7905,181.7307,181.7392,3700.0
2013-05-03 13:05:00,212.71,212.73,212.67,212.67,2000.0,181.7563,181.7734,181.7221,181.7221,2000.0
2013-05-03 13:10:00,212.67,212.72,212.66,212.72,6300.0,181.7221,181.7648,181.7136,181.7648,6300.0
2013-05-03 13:15:00,212.72,212.72,212.62,212.64,5300.0,181.7648,181.7648,181.6794,181.6965,5300.0
2013-05-03 13:20:00,212.61,212.66,212.56,212.64,6400.0,181.6709,181.7136,181.6281,181.6965,6400.0
2013-05-03 13:25:00,212.62,212.63,212.35,212.35,24200.0,181.6794,181.6879,181.4487,181.4487,24200.0
2013-05-03 13:30:00,212.38,212.43,212.35,212.4,7200.0,181.4743,181.517,181.4487,181.4914,7200.0
2013-05-03 13:35:00,212.39,212.53,212.37,212.49,9400.0,181.4829,181.6025,181.4658,181.5683,9400.0
2013-05-03 13:40:00,212.5,212.51,212.47,212.47,8000.0,181.5769,181.5854,181.5512,181.5512,8000.0
2013-05-03 13:45:00,212.41,212.56,212.39,212.5,13500.0,181.5,181.6281,181.4829,181.5769,13500.0
2013-05-03 13:50:00,212.43,212.46,212.37,212.37,22200.0,181.517,181.5427,181.4658,181.4658,22200.0
2013-05-03 13:55:00,212.37,212.37,212.27,212.31,6700.0,181.4658,181.4658,181.3803,181.4145,6700.0
2013-05-03 14:00:00,212.32,212.38,212.31,212.31,6200.0,181.4231,181.4743,181.4145,181.4145,6200.0
2013-05-03 14:05:00,212.3,212.31,212.23,212.29,7900.0,181.406,181.4145,181.3461,181.3974,7900.0
2013-05-03 14:10:00,212.3,212.33,212.29,212.32,3400.0,181.406,181.4316,181.3974,181.4231,3400.0
2013-05-03 14:15:00,212.32,212.37,212.3,212.37,28200.0,181.4231,181.4658,181.406,181.4658,28200.0
2013-05-03 14:20:00,212.37,212.39,212.33,212.37,13600.0,181.4658,181.4829,181.4316,181.4658,13600.0
2013-05-03 14:25:00,212.37,212.39,212.35,212.36,9900.0,181.4658,181.4829,181.4487,181.4572,9900.0
2013-05-03 14:30:00,212.35,212.35,212.23,212.23,5900.0,181.4487,181.4487,181.3461,181.3461,5900.0
2013-05-03 14:35:00,212.23,212.25,212.09,212.1,7200.0,181.3461,181.3632,181.2265,181.2351,7200.0
2013-05-03 14:40:00,212.07,212.08,211.93,211.93,17100.0,181.2094,181.218,181.0898,181.0898,17100.0
2013-05-03 14:45:00,211.92,212.09,211.87,212.07,13000.0,181.0813,181.2265,181.0385,181.2094,13000.0
2013-05-03 14:50:00,212.06,212.13,212.06,212.09,22600.0,181.2009,181.2607,181.2009,181.2265,22600.0
2013-05-03 14:55:00,212.11,212.14,212.07,212.07,13300.0,181.2436,181.2692,181.2094,181.2094,13300.0
2013-05-03 15:00:00,212.08,212.08,211.98,211.98,68400.0,181.218,181.218,181.1325,181.1325,68400.0
2013-05-03 15:05:00,212.01,212.02,211.92,211.92,10600.0,181.1582,181.1667,181.0813,181.0813,10600.0
2013-05-03 15:10:00,211.91,211.99,211.89,211.99,114300.0,181.0727,181.1411,181.0556,181.1411,114300.0
2013-05-03 15:15:00,212.0,212.08,211.94,212.03,285900.0,181.1496,181.218,181.0983,181.1753,285900.0
2013-05-03 15:20:00,212.04,212.05,211.95,212.03,22100.0,181.1838,181.1923,181.1069,181.1753,22100.0
2013-05-03 15:25:00,212.01,212.24,212.0,212.24,26200.0,181.1582,181.3547,181.1496,181.3547,26200.0
2013-05-03 15:30:00,212.23,212.27,212.14,212.19,39400.0,181.3461,181.3803,181.2692,181.312,39400.0
2013-05-03 15:35:00,212.2,212.29,212.17,212.27,45300.0,181.3205,181.3974,181.2949,181.3803,45300.0
2013-05-03 15:40:00,212.25,212.33,212.2,212.33,44700.0,181.3632,181.4316,181.3205,181.4316,44700.0
2013-05-03 15:45:00,212.34,212.42,212.33,212.33,75500.0,181.4401,181.5085,181.4316,181.4316,75500.0
2013-05-03 15:50:00,212.33,212.38,212.18,212.21,96800.0,181.4316,181.4743,181.3034,181.3291,96800.0
2013-05-03 15:55:00,212.21,212.21,211.98,212.01,156200.0,181.3291,181.3291,181.1325,181.1582,156200.0
2013-05-06 09:30:00,212.0,212.31,211.82,212.3,47800.0,181.1496,181.4145,180.9958,181.406,47800.0
2013-05-06 09:35:00,212.29,212.55,212.25,212.44,18200.0,181.3974,181.6196,181.3632,181.5256,18200.0
2013-05-06 09:40:00,212.37,212.47,212.17,212.39,6900.0,181.4658,181.5512,181.2949,181.4829,6900.0
2013-05-06 09:45:00,212.39,212.39,212.23,212.31,6000.0,181.4829,181.4829,181.3461,181.4145,6000.0
2013-05-06 09:50:00,212.34,212.34,212.11,212.15,14100.0,181.4401,181.4401,181.2436,181.2778,14100.0
2013-05-06 09:55:00,212.13,212.29,212.1,212.24,5000.0,181.2607,181.3974,181.2351,181.3547,5000.0
2013-05-06 10:00:00,212.28,212.68,212.28,212.6,9600.0,181.3889,181.7307,181.3889,181.6623,9600.0
2013-05-06 10:05:00,212.6,212.87,212.58,212.73,13400.0,181.6623,181.893,181.6452,181.7734,13400.0
2013-05-06 10:10:00,212.76,212.82,212.61,212.66,9500.0,181.799,181.8503,181.6709,181.7136,9500.0
2013-05-06 10:15:00,212.65,212.75,212.62,212.68,16800.0,181.705,181.7905,181.6794,181.7307,16800.0
2013-05-06 10:20:00,212.73,212.9,212.73,212.81,3000.0,181.7734,181.9186,181.7734,181.8417,3000.0
2013-05-06 10:25:00,212.76,213.02,212.69,212.98,9600.0,181.799,182.0212,181.7392,181.987,9600.0
2013-05-06 10:30:00,212.94,212.99,212.86,212.94,4600.0,181.9528,181.9956,181.8845,181.9528,4600.0
2013-05-06 10:35:00,212.95,213.05,212.95,212.97,4000.0,181.9614,182.0468,181.9614,181.9785,4000.0
2013-05-06 10:40:00,212.93,212.93,212.72,212.82,3300.0,181.9443,181.9443,181.7648,181.8503,3300.0
2013-05-06 10:45:00,212.85,212.88,212.74,212.78,7500.0,181.8759,181.9016,181.7819,181.8161,7500.0
2013-05-06 10:50:00,212.76,212.76,212.62,212.69,6100.0,181.799,181.799,181.6794,181.7392,6100.0
2013-05-06 10:55:00,212.7,212.76,212.41,212.5,6600.0,181.7478,181.799,181.5,181.5769,6600.0
2013-05-06 11:00:00,212.5,212.55,212.44,212.47,11900.0,181.5769,181.6196,181.5256,181.5512,11900.0
2013-05-06 11:05:00,212.48,212.65,212.46,212.54,2800.0,181.5598,181.705,181.5427,181.611,2800.0
2013-05-06 11:10:00,212.56,212.72,212.51,212.66,7200.0,181.6281,181.7648,181.5854,181.7136,7200.0
2013-05-06 11:15:00,212.67,212.72,212.59,212.62,6800.0,181.7221,181.7648,181.6538,181.6794,6800.0
2013-05-06 11:20:00,212.62,212.67,212.6,212.66,3000.0,181.6794,181.7221,181.6623,181.7136,3000.0
2013-05-06 11:25:00,212.65,212.67,212.61,212.62,4800.0,181.705,181.7221,181.6709,181.6794,4800.0
2013-05-06 11:30:00,212.57,212.57,212.31,212.32,12700.0,181.6367,181.6367,181.4145,181.4231,12700.0
2013-05-06 11:35:00,212.33,212.43,212.32,212.38,6800.0,181.4316,181.517,181.4231,181.4743,6800.0
2013-05-06 11:40:00,212.4,212.56,212.37,212.53,3900.0,181.4914,181.6281,181.4658,181.6025,3900.0
2013-05-06 11:45:00,212.57,212.69,212.56,212.68,4200.0,181.6367,181.7392,181.6281,181.7307,4200.0
2013-05-06 11:50:00,212.68,212.68,212.6,212.63,2200.0,181.7307,181.7307,181.6623,181.6879,2200.0
2013-05-06 11:55:00,212.61,212.79,212.61,212.76,3500.0,181.6709,181.8247,181.6709,181.799,3500.0
2013-05-06 12:00:00,212.77,212.8,212.73,212.74,1800.0,181.8076,181.8332,181.7734,181.7819,1800.0
2013-05-06 12:05:00,212.77,212.81,212.75,212.75,3400.0,181.8076,181.8417,181.7905,181.7905,3400.0
2013-05-06 12:10:00,212.82,212.87,212.82,212.87,1000.0,181.8503,181.893,181.8503,181.893,1000.0
2013-05-06 12:15:00,212.93,213.08,212.93,213.06,9700.0,181.9443,182.0725,181.9443,182.0554,9700.0
2013-05-06 12:20:00,213.05,213.06,212.9,212.95,6200.0,182.0468,182.0554,181.9186,181.9614,6200.0
2013-05-06 12:25:00,212.9,212.93,212.8,212.8,4000.0,181.9186,181.9443,181.8332,181.8332,4000.0
2013-05-06 12:30:00,212.77,212.84,212.77,212.84,7100.0,181.8076,181.8674,181.8076,181.8674,7100.0
2013-05-06 12:35:00,212.85,212.92,212.85,212.85,18400.0,181.8759,181.9357,181.8759,181.8759,18400.0
2013-05-06 12:40:00,212.86,212.91,212.83,212.86,8600.0,181.8845,181.9272,181.8588,181.8845,8600.0
2013-05-06 12:45:00,212.88,213.0,212.85,212.99,4900.0,181.9016,182.0041,181.8759,181.9956,4900.0
2013-05-06 12:50:00,213.0,213.06,212.94,213.04,1400.0,182.0041,182.0554,181.9528,182.0383,1400.0
2013-05-06 12:55:00,213.04,213.04,212.86,212.89,2700.0,182.0383,182.0383,181.8845,181.9101,2700.0
2013-05-06 13:00:00,212.97,212.97,212.81,212.81,2400.0,181.9785,181.9785,181.8417,181.8417,2400.0
2013-05-06 13:05:00,212.84,212.86,212.81,212.82,1600.0,181.8674,181.8845,181.8417,181.8503,1600.0
2013-05-06 13:10:00,212.81,212.86,212.8,212.8,2000.0,181.8417,181.8845,181.8332,181.8332,2000.0
2013-05-06 13:15:00,212.79,212.85,212.78,212.82,4900.0,181.8247,181.8759,181.8161,181.8503,4900.0
2013-05-06 13:20:00,212.81,212.93,212.81,212.87,4700.0,181.8417,181.9443,181.8417,181.893,4700.0
2013-05-06 13:25:00,212.88,212.91,212.88,212.9,2800.0,181.9016,181.9272,181.9016,181.9186,2800.0
2013-05-06 13:30:00,212.95,213.0,212.94,213.0,1300.0,181.9614,182.0041,181.9528,182.0041,1300.0
2013-05-06 13:35:00,213.0,213.08,212.93,212.94,5600.0,182.0041,182.0725,181.9443,181.9528,5600.0
2013-05-06 13:40:00,212.93,212.96,212.92,212.92,3200.0,181.9443,181.9699,181.9357,181.9357,3200.0
2013-05-06 13:45:00,212.95,212.96,212.92,212.96,800.0,181.9614,181.9699,181.9357,181.9699,800.0
2013-05-06 13:50:00,212.95,213.07,212.93,213.07,3300.0,181.9614,182.0639,181.9443,182.0639,3300.0
2013-05-06 13:55:00,213.07,213.14,213.04,213.14,4100.0,182.0639,182.1237,182.0383,182.1237,4100.0
2013-05-06 14:00:00,213.1,213.11,213.03,213.05,2600.0,182.0895,182.0981,182.0297,182.0468,2600.0
2013-05-06 14:05:00,213.09,213.18,213.07,213.18,4300.0,182.081,182.1579,182.0639,182.1579,4300.0
2013-05-06 14:10:00,213.19,213.31,213.19,213.31,46300.0,182.1664,182.269,182.1664,182.269,46300.0
2013-05-06 14:15:00,213.3,213.32,213.26,213.28,24000.0,182.2604,182.2775,182.2263,182.2434,24000.0
2013-05-06 14:20:00,213.3,213.34,213.29,213.31,5500.0,182.2604,182.2946,182.2519,182.269,5500.0
2013-05-06 14:25:00,213.28,213.32,213.23,213.23,1900.0,182.2434,182.2775,182.2006,182.2006,1900.0
2013-05-06 14:30:00,213.22,213.26,213.2,213.24,5400.0,182.1921,182.2263,182.175,182.2092,5400.0
2013-05-06 14:35:00,213.25,213.25,213.23,213.24,1400.0,182.2177,182.2177,182.2006,182.2092,1400.0
2013-05-06 14:40:00,213.23,213.25,213.12,213.13,12400.0,182.2006,182.2177,182.1066,182.1152,12400.0
2013-05-06 14:45:00,213.13,213.13,213.07,213.09,4400.0,182.1152,182.1152,182.0639,182.081,4400.0
2013-05-06 14:50:00,213.1,213.16,213.09,213.14,3200.0,182.0895,182.1408,182.081,182.1237,3200.0
2013-05-06 14:55:00,213.16,213.16,213.07,213.13,6700.0,182.1408,182.1408,182.0639,182.1152,6700.0
2013-05-06 15:00:00,213.13,213.22,213.11,213.22,17200.0,182.1152,182.1921,182.0981,182.1921,17200.0
2013-05-06 15:05:00,213.19,213.19,213.03,213.13,13300.0,182.1664,182.1664,182.0297,182.1152,13300.0
2013-05-06 15:10:00,213.12,213.15,213.01,213.02,10200.0,182.1066,182.1323,182.0126,182.0212,10200.0
2013-05-06 15:15:00,213.0,213.06,212.98,213.03,7000.0,182.0041,182.0554,181.987,182.0297,7000.0
2013-05-06 15:20:00,213.03,213.04,212.98,212.98,18500.0,182.0297,182.0383,181.987,181.987,18500.0
2013-05-06 15:25:00,212.98,213.02,212.95,212.99,15200.0,181.987,182.0212,181.9614,181.9956,15200.0
2013-05-06 15:30:00,213.02,213.11,213.0,213.07,11000.0,182.0212,182.0981,182.0041,182.0639,11000.0
2013-05-06 15:35:00,213.07,213.12,213.01,213.1,27700.0,182.0639,182.1066,182.0126,182.0895,27700.0
2013-05-06 15:40:00,213.1,213.23,213.08,213.19,15100.0,182.0895,182.2006,182.0725,182.1664,15100.0
2013-05-06 15:45:00,213.19,213.19,213.05,213.07,16400.0,182.1664,182.1664,182.0468,182.0639,16400.0
2013-05-06 15:50:00,213.08,213.1,212.94,212.94,13600.0,182.0725,182.0895,181.9528,181.9528,13600.0
2013-05-06 15:55:00,212.91,213.16,212.91,213.16,40800.0,181.9272,182.1408,181.9272,182.1408,40800.0
2013-05-07 09:30:00,213.56,213.66,213.39,213.66,24800.0,182.4826,182.5681,182.3373,182.5681,24800.0
2013-05-07 09:35:00,213.64,213.99,213.6,213.94,13800.0,182.551,182.85,182.5168,182.8073,13800.0
2013-05-07 09:40:00,213.98,214.1,213.94,213.94,13400.0,182.8415,182.944,182.8073,182.8073,13400.0
2013-05-07 09:45:00,214.01,214.26,213.96,214.24,18300.0,182.8671,183.0807,182.8244,183.0637,18300.0
2013-05-07 09:50:00,214.27,214.37,214.23,214.28,24900.0,183.0893,183.1747,183.0551,183.0978,24900.0
2013-05-07 09:55:00,214.26,214.38,214.25,214.38,13300.0,183.0807,183.1833,183.0722,183.1833,13300.0
2013-05-07 10:00:00,214.42,214.46,214.15,214.19,21500.0,183.2175,183.2516,182.9867,183.0209,21500.0
2013-05-07 10:05:00,214.21,214.23,213.97,213.99,19400.0,183.038,183.0551,182.8329,182.85,19400.0
2013-05-07 10:10:00,213.99,214.02,213.7,213.74,44200.0,182.85,182.8757,182.6022,182.6364,44200.0
2013-05-07 10:15:00,213.69,213.83,213.2,213.23,31500.0,182.5937,182.7133,182.175,182.2006,31500.0
2013-05-07 10:20:00,213.19,213.75,213.17,213.69,23200.0,182.1664,182.645,182.1494,182.5937,23200.0
2013-05-07 10:25:00,213.76,213.92,213.75,213.84,18700.0,182.6535,182.7902,182.645,182.7219,18700.0
2013-05-07 10:30:00,213.83,213.93,213.77,213.88,6700.0,182.7133,182.7988,182.662,182.756,6700.0
2013-05-07 10:35:00,213.87,213.99,213.86,213.95,10200.0,182.7475,182.85,182.7389,182.8159,10200.0
2013-05-07 10:40:00,213.97,213.99,213.9,213.93,3400.0,182.8329,182.85,182.7731,182.7988,3400.0
2013-05-07 10:45:00,214.0,214.17,213.99,214.12,24300.0,182.8586,183.0038,182.85,182.9611,24300.0
2013-05-07 10:50:00,214.13,214.14,213.94,213.94,8900.0,182.9697,182.9782,182.8073,182.8073,8900.0
2013-05-07 10:55:00,213.96,214.0,213.82,213.85,8400.0,182.8244,182.8586,182.7048,182.7304,8400.0
2013-05-07 11:00:00,213.85,213.95,213.83,213.89,3600.0,182.7304,182.8159,182.7133,182.7646,3600.0
2013-05-07 11:05:00,213.92,214.05,213.9,213.99,8700.0,182.7902,182.9013,182.7731,182.85,8700.0
2013-05-07 11:10:00,214.0,214.14,214.0,214.12,6000.0,182.8586,182.9782,182.8586,182.9611,6000.0
2013-05-07 11:15:00,214.08,214.11,213.87,213.87,6700.0,182.9269,182.9526,182.7475,182.7475,6700.0
2013-05-07 11:20:00,213.97,214.04,213.92,214.04,3900.0,182.8329,182.8928,182.7902,182.8928,3900.0
2013-05-07 11:25:00,214.06,214.11,214.03,214.04,17800.0,182.9098,182.9526,182.8842,182.8928,17800.0
2013-05-07 11:30:00,214.06,214.07,213.98,214.01,5000.0,182.9098,182.9184,182.8415,182.8671,5000.0
2013-05-07 11:35:00,214.05,214.08,213.96,213.96,3200.0,182.9013,182.9269,182.8244,182.8244,3200.0
2013-05-07 11:40:00,213.98,214.04,213.94,213.96,10200.0,182.8415,182.8928,182.8073,182.8244,10200.0
2013-05-07 11:45:00,213.95,213.98,213.89,213.93,14500.0,182.8159,182.8415,182.7646,182.7988,14500.0
2013-05-07 11:50:00,213.9,213.92,213.77,213.83,10700.0,182.7731,182.7902,182.662,182.7133,10700.0
2013-05-07 11:55:00,213.85,213.96,213.85,213.95,27900.0,182.7304,182.8244,182.7304,182.8159,27900.0
2013-05-07 12:00:00,213.94,214.04,213.94,214.04,5700.0,182.8073,182.8928,182.8073,182.8928,5700.0
2013-05-07 12:05:00,214.03,214.18,214.02,214.16,21100.0,182.8842,183.0124,182.8757,182.9953,21100.0
2013-05-07 12:10:00,214.19,214.2,214.11,214.16,12300.0,183.0209,183.0295,182.9526,182.9953,12300.0
2013-05-07 12:15:00,214.16,214.19,214.05,214.06,6800.0,182.9953,183.0209,182.9013,182.9098,6800.0
2013-05-07 12:20:00,214.12,214.19,214.09,214.17,7400.0,182.9611,183.0209,182.9355,183.0038,7400.0
2013-05-07 12:25:00,214.16,214.18,214.14,214.16,3500.0,182.9953,183.0124,182.9782,182.9953,3500.0
2013-05-07 12:30:00,214.14,214.16,214.08,214.09,14400.0,182.9782,182.9953,182.9269,182.9355,14400.0
2013-05-07 12:35:00,214.11,214.25,214.08,214.25,27900.0,182.9526,183.0722,182.9269,183.0722,27900.0
2013-05-07 12:40:00,214.25,214.47,214.21,214.46,40400.0,183.0722,183.2602,183.038,183.2516,40400.0
2013-05-07 12:45:00,214.48,214.49,214.41,214.42,7200.0,183.2687,183.2773,183.2089,183.2175,7200.0
2013-05-07 12:50:00,214.45,214.51,214.41,214.41,53800.0,183.2431,183.2944,183.2089,183.2089,53800.0
2013-05-07 12:55:00,214.42,214.51,214.42,214.46,6100.0,183.2175,183.2944,183.2175,183.2516,6100.0
2013-05-07 13:00:00,214.44,214.44,214.34,214.39,6000.0,183.2345,183.2345,183.1491,183.1918,6000.0
2013-05-07 13:05:00,214.43,214.45,214.37,214.45,20100.0,183.226,183.2431,183.1747,183.2431,20100.0
2013-05-07 13:10:00,214.45,214.51,214.37,214.51,25800.0,183.2431,183.2944,183.1747,183.2944,25800.0
2013-05-07 13:15:00,214.51,214.55,214.49,214.5,5800.0,183.2944,183.3285,183.2773,183.2858,5800.0
2013-05-07 13:20:00,214.47,214.57,214.42,214.43,27100.0,183.2602,183.3456,183.2175,183.226,27100.0
2013-05-07 13:25:00,214.44,214.56,214.42,214.55,18300.0,183.2345,183.3371,183.2175,183.3285,18300.0
2013-05-07 13:30:00,214.52,214.53,214.48,214.48,8400.0,183.3029,183.3115,183.2687,183.2687,8400.0
2013-05-07 13:35:00,214.53,214.64,214.51,214.58,10400.0,183.3115,183.4054,183.2944,183.3542,10400.0
2013-05-07 13:40:00,214.6,214.6,214.54,214.55,7200.0,183.3713,183.3713,183.32,183.3285,7200.0
2013-05-07 13:45:00,214.59,214.61,214.58,214.61,2600.0,183.3627,183.3798,183.3542,183.3798,2600.0
2013-05-07 13:50:00,214.64,214.68,214.6,214.63,7800.0,183.4054,183.4396,183.3713,183.3969,7800.0
2013-05-07 13:55:00,214.65,214.67,214.61,214.64,30400.0,183.414,183.4311,183.3798,183.4054,30400.0
2013-05-07 14:00:00,214.62,214.68,214.62,214.66,10900.0,183.3884,183.4396,183.3884,183.4225,10900.0
2013-05-07 14:05:00,214.67,214.71,214.65,214.71,3700.0,183.4311,183.4653,183.414,183.4653,3700.0
2013-05-07 14:10:00,214.7,214.81,214.7,214.81,6700.0,183.4567,183.5507,183.4567,183.5507,6700.0
2013-05-07 14:15:00,214.8,214.84,214.8,214.8,13300.0,183.5422,183.5763,183.5422,183.5422,13300.0
2013-05-07 14:20:00,214.75,214.76,214.72,214.76,2300.0,183.4994,183.508,183.4738,183.508,2300.0
2013-05-07 14:25:00,214.76,214.79,214.62,214.67,23800.0,183.508,183.5336,183.3884,183.4311,23800.0
2013-05-07 14:30:00,214.67,214.68,214.57,214.58,10100.0,183.4311,183.4396,183.3456,183.3542,10100.0
2013-05-07 14:35:00,214.59,214.62,214.52,214.58,34000.0,183.3627,183.3884,183.3029,183.3542,34000.0
2013-05-07 14:40:00,214.58,214.62,214.55,214.61,20400.0,183.3542,183.3884,183.3285,183.3798,20400.0
2013-05-07 14:45:00,214.62,214.82,214.62,214.81,28300.0,183.3884,183.5593,183.3884,183.5507,28300.0
2013-05-07 14:50:00,214.81,214.87,214.8,214.84,14400.0,183.5507,183.602,183.5422,183.5763,14400.0
2013-05-07 14:55:00,214.87,214.97,214.82,214.94,40100.0,183.602,183.6874,183.5593,183.6618,40100.0
2013-05-07 15:00:00,214.93,214.94,214.77,214.78,32200.0,183.6532,183.6618,183.5165,183.5251,32200.0
2013-05-07 15:05:00,214.78,214.8,214.73,214.73,30000.0,183.5251,183.5422,183.4823,183.4823,30000.0
2013-05-07 15:10:00,214.75,214.79,214.73,214.76,23500.0,183.4994,183.5336,183.4823,183.508,23500.0
2013-05-07 15:15:00,214.76,214.84,214.76,214.8,71700.0,183.508,183.5763,183.508,183.5422,71700.0
2013-05-07 15:20:00,214.8,214.82,214.73,214.81,25900.0,183.5422,183.5593,183.4823,183.5507,25900.0
2013-05-07 15:25:00,214.82,214.84,214.77,214.82,28900.0,183.5593,183.5763,183.5165,183.5593,28900.0
2013-05-07 15:30:00,214.81,214.87,214.8,214.82,12100.0,183.5507,183.602,183.5422,183.5593,12100.0
2013-05-07 15:35:00,214.85,214.86,214.77,214.85,55600.0,183.5849,183.5934,183.5165,183.5849,55600.0
2013-05-07 15:40:00,214.86,214.91,214.84,214.84,32700.0,183.5934,183.6362,183.5763,183.5763,32700.0
2013-05-07 15:45:00,214.85,214.94,214.78,214.8,55300.0,183.5849,183.6618,183.5251,183.5422,55300.0
2013-05-07 15:50:00,214.8,214.88,214.79,214.88,82700.0,183.5422,183.6105,183.5336,183.6105,82700.0
2013-05-07 15:55:00,214.87,215.0,214.48,214.96,140600.0,183.602,183.7131,183.2687,183.6789,140600.0
2013-05-08 09:30:00,214.41,214.69,214.4,214.56,51000.0,183.2089,183.4482,183.2004,183.3371,51000.0
2013-05-08 09:35:00,214.6,214.69,214.48,214.63,19500.0,183.3713,183.4482,183.2687,183.3969,19500.0
2013-05-08 09:40:00,214.61,214.81,214.59,214.81,6400.0,183.3798,183.5507,183.3627,183.5507,6400.0
2013-05-08 09:45:00,214.95,214.98,214.86,214.86,10300.0,183.6703,183.696,183.5934,183.5934,10300.0
2013-05-08 09:50:00,214.82,215.0,214.77,215.0,11000.0,183.5593,183.7131,183.5165,183.7131,11000.0
2013-05-08 09:55:00,215.02,215.04,214.82,215.02,7600.0,183.7301,183.7472,183.5593,183.7301,7600.0
2013-05-08 10:00:00,215.03,215.15,215.03,215.15,8200.0,183.7387,183.8412,183.7387,183.8412,8200.0
2013-05-08 10:05:00,215.16,215.16,214.95,214.99,8200.0,183.8498,183.8498,183.6703,183.7045,8200.0
2013-05-08 10:10:00,215.0,215.15,214.99,215.11,11700.0,183.7131,183.8412,183.7045,183.807,11700.0
2013-05-08 10:15:00,215.04,215.16,214.91,214.91,14500.0,183.7472,183.8498,183.6362,183.6362,14500.0
2013-05-08 10:20:00,214.92,214.96,214.79,214.87,15100.0,183.6447,183.6789,183.5336,183.602,15100.0
2013-05-08 10:25:00,214.87,214.93,214.87,214.91,3200.0,183.602,183.6532,183.602,183.6362,3200.0
2013-05-08 10:30:00,214.92,215.02,214.82,215.01,14100.0,183.6447,183.7301,183.5593,183.7216,14100.0
2013-05-08 10:35:00,215.05,215.18,214.97,215.01,26700.0,183.7558,183.8669,183.6874,183.7216,26700.0
2013-05-08 10:40:00,215.02,215.09,215.02,215.03,16100.0,183.7301,183.79,183.7301,183.7387,16100.0
2013-05-08 10:45:00,215.06,215.17,215.03,215.14,25400.0,183.7643,183.8583,183.7387,183.8327,25400.0
2013-05-08 10:50:00,215.15,215.35,215.11,215.21,42000.0,183.8412,184.0121,183.807,183.8925,42000.0
2013-05-08 10:55:00,215.21,215.21,215.1,215.18,8800.0,183.8925,183.8925,183.7985,183.8669,8800.0
2013-05-08 11:00:00,215.18,215.37,215.18,215.33,12300.0,183.8669,184.0292,183.8669,183.995,12300.0
2013-05-08 11:05:00,215.35,215.41,215.26,215.41,5700.0,184.0121,184.0634,183.9352,184.0634,5700.0
2013-05-08 11:10:00,215.43,215.49,215.42,215.46,13800.0,184.0805,184.1318,184.0719,184.1061,13800.0
2013-05-08 11:15:00,215.46,215.52,215.44,215.44,6100.0,184.1061,184.1574,184.089,184.089,6100.0
2013-05-08 11:20:00,215.43,215.48,215.43,215.46,4300.0,184.0805,184.1232,184.0805,184.1061,4300.0
2013-05-08 11:25:00,215.46,215.46,215.38,215.39,8500.0,184.1061,184.1061,184.0378,184.0463,8500.0
2013-05-08 11:30:00,215.41,215.42,215.33,215.38,6900.0,184.0634,184.0719,183.995,184.0378,6900.0
2013-05-08 11:35:00,215.38,215.5,215.38,215.49,9900.0,184.0378,184.1403,184.0378,184.1318,9900.0
2013-05-08 11:40:00,215.5,215.5,215.43,215.49,5700.0,184.1403,184.1403,184.0805,184.1318,5700.0
2013-05-08 11:45:00,215.48,215.5,215.46,215.46,7500.0,184.1232,184.1403,184.1061,184.1061,7500.0
2013-05-08 11:50:00,215.45,215.52,215.45,215.46,11400.0,184.0976,184.1574,184.0976,184.1061,11400.0
2013-05-08 11:55:00,215.46,215.56,215.45,215.56,3200.0,184.1061,184.1916,184.0976,184.1916,3200.0
2013-05-08 12:00:00,215.57,215.59,215.52,215.55,3600.0,184.2001,184.2172,184.1574,184.183,3600.0
2013-05-08 12:05:00,215.55,215.59,215.54,215.55,6200.0,184.183,184.2172,184.1745,184.183,6200.0
2013-05-08 12:10:00,215.55,215.56,215.52,215.54,6400.0,184.183,184.1916,184.1574,184.1745,6400.0
2013-05-08 12:15:00,215.51,215.52,215.46,215.51,20400.0,184.1488,184.1574,184.1061,184.1488,20400.0
2013-05-08 12:20:00,215.51,215.65,215.48,215.6,37000.0,184.1488,184.2685,184.1232,184.2257,37000.0
2013-05-08 12:25:00,215.59,215.6,215.42,215.42,5500.0,184.2172,184.2257,184.0719,184.0719,5500.0
2013-05-08 12:30:00,215.42,215.42,215.29,215.32,10200.0,184.0719,184.0719,183.9609,183.9865,10200.0
2013-05-08 12:35:00,215.33,215.4,215.33,215.38,3300.0,183.995,184.0548,183.995,184.0378,3300.0
2013-05-08 12:40:00,215.38,215.48,215.37,215.45,6300.0,184.0378,184.1232,184.0292,184.0976,6300.0
2013-05-08 12:45:00,215.46,215.51,215.39,215.44,6100.0,184.1061,184.1488,184.0463,184.089,6100.0
2013-05-08 12:50:00,215.45,215.46,215.43,215.44,2000.0,184.0976,184.1061,184.0805,184.089,2000.0
2013-05-08 12:55:00,215.45,215.5,215.38,215.49,4000.0,184.0976,184.1403,184.0378,184.1318,4000.0
2013-05-08 13:00:00,215.53,215.55,215.49,215.51,6700.0,184.1659,184.183,184.1318,184.1488,6700.0
2013-05-08 13:05:00,215.5,215.64,215.5,215.55,9100.0,184.1403,184.2599,184.1403,184.183,9100.0
2013-05-08 13:10:00,215.53,215.57,215.49,215.53,4600.0,184.1659,184.2001,184.1318,184.1659,4600.0
2013-05-08 13:15:00,215.5,215.57,215.49,215.54,6000.0,184.1403,184.2001,184.1318,184.1745,6000.0
2013-05-08 13:20:00,215.56,215.58,215.5,215.54,9400.0,184.1916,184.2087,184.1403,184.1745,9400.0
2013-05-08 13:25:00,215.51,215.53,215.47,215.52,11500.0,184.1488,184.1659,184.1147,184.1574,11500.0
2013-05-08 13:30:00,215.54,215.61,215.5,215.6,10100.0,184.1745,184.2343,184.1403,184.2257,10100.0
2013-05-08 13:35:00,215.59,215.61,215.48,215.5,9400.0,184.2172,184.2343,184.1232,184.1403,9400.0
2013-05-08 13:40:00,215.48,215.48,215.37,215.38,17600.0,184.1232,184.1232,184.0292,184.0378,17600.0
2013-05-08 13:45:00,215.39,215.39,215.31,215.35,16200.0,184.0463,184.0463,183.9779,184.0121,16200.0
2013-05-08 13:50:00,215.35,215.37,215.27,215.32,10800.0,184.0121,184.0292,183.9438,183.9865,10800.0
2013-05-08 13:55:00,215.31,215.32,215.21,215.26,10300.0,183.9779,183.9865,183.8925,183.9352,10300.0
2013-05-08 14:00:00,215.25,215.31,215.22,215.29,7300.0,183.9267,183.9779,183.901,183.9609,7300.0
2013-05-08 14:05:00,215.29,215.35,215.18,215.24,11600.0,183.9609,184.0121,183.8669,183.9181,11600.0
2013-05-08 14:10:00,215.24,215.24,215.16,215.2,10600.0,183.9181,183.9181,183.8498,183.884,10600.0
2013-05-08 14:15:00,215.17,215.26,215.14,215.25,6300.0,183.8583,183.9352,183.8327,183.9267,6300.0
2013-05-08 14:20:00,215.24,215.34,215.24,215.31,17600.0,183.9181,184.0036,183.9181,183.9779,17600.0
2013-05-08 14:25:00,215.31,215.31,215.24,215.26,4300.0,183.9779,183.9779,183.9181,183.9352,4300.0
2013-05-08 14:30:00,215.23,215.23,214.97,214.98,14600.0,183.9096,183.9096,183.6874,183.696,14600.0
2013-05-08 14:35:00,214.95,214.95,214.74,214.94,18200.0,183.6703,183.6703,183.4909,183.6618,18200.0
2013-05-08 14:40:00,214.91,214.94,214.8,214.86,18100.0,183.6362,183.6618,183.5422,183.5934,18100.0
2013-05-08 14:45:00,214.85,214.89,214.65,214.88,38700.0,183.5849,183.6191,183.414,183.6105,38700.0
2013-05-08 14:50:00,214.9,215.01,214.82,214.93,15100.0,183.6276,183.7216,183.5593,183.6532,15100.0
2013-05-08 14:55:00,214.95,214.98,214.87,214.96,10100.0,183.6703,183.696,183.602,183.6789,10100.0
2013-05-08 15:00:00,214.98,214.98,214.9,214.98,12800.0,183.696,183.696,183.6276,183.696,12800.0
2013-05-08 15:05:00,214.96,215.07,214.96,215.06,8200.0,183.6789,183.7729,183.6789,183.7643,8200.0
2013-05-08 15:10:00,215.08,215.19,215.05,215.14,11400.0,183.7814,183.8754,183.7558,183.8327,11400.0
2013-05-08 15:15:00,215.17,215.43,215.15,215.38,35200.0,183.8583,184.0805,183.8412,184.0378,35200.0
2013-05-08 15:20:00,215.42,215.48,215.4,215.4,18500.0,184.0719,184.1232,184.0548,184.0548,18500.0
2013-05-08 15:25:00,215.42,215.65,215.42,215.53,45900.0,184.0719,184.2685,184.0719,184.1659,45900.0
2013-05-08 15:30:00,215.52,215.64,215.5,215.5,6700.0,184.1574,184.2599,184.1403,184.1403,6700.0
2013-05-08 15:35:00,215.49,215.52,215.39,215.44,20000.0,184.1318,184.1574,184.0463,184.089,20000.0
2013-05-08 15:40:00,215.45,215.53,215.45,215.5,26600.0,184.0976,184.1659,184.0976,184.1403,26600.0
2013-05-08 15:45:00,215.51,215.65,215.51,215.65,20500.0,184.1488,184.2685,184.1488,184.2685,20500.0
2013-05-08 15:50:00,215.66,215.76,215.62,215.65,56200.0,184.277,184.3625,184.2428,184.2685,56200.0
2013-05-08 15:55:00,215.65,216.01,215.65,216.0,198400.0,184.2685,184.5761,184.2685,184.5675,198400.0
2013-05-09 09:30:00,215.96,216.01,215.64,215.97,19600.0,184.5334,184.5761,184.2599,184.5419,19600.0
2013-05-09 09:35:00,215.97,216.1,215.92,216.1,19900.0,184.5419,184.653,184.4992,184.653,19900.0
2013-05-09 09:40:00,216.13,216.21,216.05,216.1,9100.0,184.6786,184.747,184.6103,184.653,9100.0
2013-05-09 09:45:00,216.15,216.19,215.89,215.92,8200.0,184.6957,184.7299,184.4735,184.4992,8200.0
2013-05-09 09:50:00,215.94,216.03,215.88,216.0,35500.0,184.5163,184.5932,184.465,184.5675,35500.0
2013-05-09 09:55:00,216.08,216.09,215.94,215.95,11000.0,184.6359,184.6444,184.5163,184.5248,11000.0
2013-05-09 10:00:00,215.94,215.98,215.85,215.92,8800.0,184.5163,184.5504,184.4394,184.4992,8800.0
2013-05-09 10:05:00,215.94,215.94,215.51,215.58,12400.0,184.5163,184.5163,184.1488,184.2087,12400.0
2013-05-09 10:10:00,215.55,215.65,215.39,215.55,10900.0,184.183,184.2685,184.0463,184.183,10900.0
2013-05-09 10:15:00,215.58,215.59,215.37,215.41,2200.0,184.2087,184.2172,184.0292,184.0634,2200.0
2013-05-09 10:20:00,215.3,215.36,215.03,215.03,5800.0,183.9694,184.0207,183.7387,183.7387,5800.0
2013-05-09 10:25:00,215.03,215.09,214.89,215.07,11200.0,183.7387,183.79,183.6191,183.7729,11200.0
2013-05-09 10:30:00,215.0,215.22,214.97,215.17,6500.0,183.7131,183.901,183.6874,183.8583,6500.0
2013-05-09 10:35:00,215.18,215.43,215.17,215.37,6900.0,183.8669,184.0805,183.8583,184.0292,6900.0
2013-05-09 10:40:00,215.35,215.45,215.29,215.44,9200.0,184.0121,184.0976,183.9609,184.089,9200.0
2013-05-09 10:45:00,215.45,215.59,215.45,215.55,14200.0,184.0976,184.2172,184.0976,184.183,14200.0
2013-05-09 10:50:00,215.58,215.65,215.51,215.51,13100.0,184.2087,184.2685,184.1488,184.1488,13100.0
2013-05-09 10:55:00,215.57,215.62,215.56,215.58,7700.0,184.2001,184.2428,184.1916,184.2087,7700.0
2013-05-09 11:00:00,215.51,215.82,215.49,215.81,28800.0,184.1488,184.4137,184.1318,184.4052,28800.0
2013-05-09 11:05:00,215.8,215.82,215.74,215.82,6500.0,184.3966,184.4137,184.3454,184.4137,6500.0
2013-05-09 11:10:00,215.76,215.84,215.73,215.74,8600.0,184.3625,184.4308,184.3368,184.3454,8600.0
2013-05-09 11:15:00,215.76,215.79,215.63,215.66,15700.0,184.3625,184.3881,184.2514,184.277,15700.0
2013-05-09 11:20:00,215.64,215.87,215.64,215.83,8200.0,184.2599,184.4565,184.2599,184.4223,8200.0
2013-05-09 11:25:00,215.79,215.92,215.79,215.92,8900.0,184.3881,184.4992,184.3881,184.4992,8900.0
2013-05-09 11:30:00,215.92,215.92,215.68,215.68,10200.0,184.4992,184.4992,184.2941,184.2941,10200.0
2013-05-09 11:35:00,215.69,215.71,215.64,215.67,1900.0,184.3026,184.3197,184.2599,184.2856,1900.0
2013-05-09 11:40:00,215.69,215.77,215.69,215.72,2000.0,184.3026,184.371,184.3026,184.3283,2000.0
2013-05-09 11:45:00,215.68,215.75,215.68,215.7,1300.0,184.2941,184.3539,184.2941,184.3112,1300.0
2013-05-09 11:50:00,215.67,215.67,215.61,215.66,7500.0,184.2856,184.2856,184.2343,184.277,7500.0
2013-05-09 11:55:00,215.61,215.63,215.57,215.59,2700.0,184.2343,184.2514,184.2001,184.2172,2700.0
2013-05-09 12:00:00,215.56,215.67,215.56,215.63,10100.0,184.1916,184.2856,184.1916,184.2514,10100.0
2013-05-09 12:05:00,215.64,215.67,215.46,215.62,28800.0,184.2599,184.2856,184.1061,184.2428,28800.0
2013-05-09 12:10:00,215.64,215.65,215.59,215.61,10600.0,184.2599,184.2685,184.2172,184.2343,10600.0
2013-05-09 12:15:00,215.6,215.61,215.55,215.57,17400.0,184.2257,184.2343,184.183,184.2001,17400.0
2013-05-09 12:20:00,215.55,215.55,215.41,215.53,58200.0,184.183,184.183,184.0634,184.1659,58200.0
2013-05-09 12:25:00,215.56,215.58,215.45,215.45,53600.0,184.1916,184.2087,184.0976,184.0976,53600.0
2013-05-09 12:30:00,215.46,215.54,215.44,215.54,86200.0,184.1061,184.1745,184.089,184.1745,86200.0
2013-05-09 12:35:00,215.55,215.63,215.49,215.63,6200.0,184.183,184.2514,184.1318,184.2514,6200.0
2013-05-09 12:40:00,215.62,215.7,215.59,215.64,9300.0,184.2428,184.3112,184.2172,184.2599,9300.0
2013-05-09 12:45:00,215.61,215.65,215.6,215.6,2900.0,184.2343,184.2685,184.2257,184.2257,2900.0
2013-05-09 12:50:00,215.61,215.68,215.58,215.66,29800.0,184.2343,184.2941,184.2087,184.277,29800.0
2013-05-09 12:55:00,215.63,215.69,215.63,215.67,58700.0,184.2514,184.3026,184.2514,184.2856,58700.0
2013-05-09 13:00:00,215.67,215.75,215.58,215.75,82700.0,184.2856,184.3539,184.2087,184.3539,82700.0
2013-05-09 13:05:00,215.75,215.81,215.75,215.78,3100.0,184.3539,184.4052,184.3539,184.3796,3100.0
2013-05-09 13:10:00,215.74,215.76,215.71,215.72,6700.0,184.3454,184.3625,184.3197,184.3283,6700.0
2013-05-09 13:15:00,215.69,215.85,215.69,215.82,12200.0,184.3026,184.4394,184.3026,184.4137,12200.0
2013-05-09 13:20:00,215.81,215.84,215.77,215.79,3700.0,184.4052,184.4308,184.371,184.3881,3700.0
2013-05-09 13:25:00,215.82,215.9,215.81,215.9,7300.0,184.4137,184.4821,184.4052,184.4821,7300.0
2013-05-09 13:30:00,215.91,216.13,215.91,216.13,10900.0,184.4906,184.6786,184.4906,184.6786,10900.0
2013-05-09 13:35:00,216.12,216.14,216.08,216.08,1800.0,184.6701,184.6872,184.6359,184.6359,1800.0
2013-05-09 13:40:00,216.07,216.11,216.02,216.11,4700.0,184.6273,184.6615,184.5846,184.6615,4700.0
2013-05-09 13:45:00,216.13,216.18,216.12,216.15,4600.0,184.6786,184.7213,184.6701,184.6957,4600.0
2013-05-09 13:50:00,216.07,216.08,216.03,216.05,5400.0,184.6273,184.6359,184.5932,184.6103,5400.0
2013-05-09 13:55:00,216.04,216.2,216.0,216.14,21300.0,184.6017,184.7384,184.5675,184.6872,21300.0
2013-05-09 14:00:00,216.14,216.15,216.07,216.1,7500.0,184.6872,184.6957,184.6273,184.653,7500.0
2013-05-09 14:05:00,216.1,216.11,215.95,215.95,11800.0,184.653,184.6615,184.5248,184.5248,11800.0
2013-05-09 14:10:00,215.95,216.0,215.93,215.99,8600.0,184.5248,184.5675,184.5077,184.559,8600.0
2013-05-09 14:15:00,216.0,216.06,215.96,216.06,16900.0,184.5675,184.6188,184.5334,184.6188,16900.0
2013-05-09 14:20:00,216.05,216.05,215.97,216.01,3800.0,184.6103,184.6103,184.5419,184.5761,3800.0
2013-05-09 14:25:00,216.0,216.19,215.98,216.13,10200.0,184.5675,184.7299,184.5504,184.6786,10200.0
2013-05-09 14:30:00,216.16,216.18,216.03,216.04,7000.0,184.7043,184.7213,184.5932,184.6017,7000.0
2013-05-09 14:35:00,216.04,216.04,215.8,215.8,8200.0,184.6017,184.6017,184.3966,184.3966,8200.0
2013-05-09 14:40:00,215.8,215.85,215.74,215.84,22800.0,184.3966,184.4394,184.3454,184.4308,22800.0
2013-05-09 14:45:00,215.83,215.83,215.7,215.7,8600.0,184.4223,184.4223,184.3112,184.3112,8600.0
2013-05-09 14:50:00,215.69,215.77,215.54,215.63,15700.0,184.3026,184.371,184.1745,184.2514,15700.0
2013-05-09 14:55:00,215.6,215.6,215.26,215.3,16400.0,184.2257,184.2257,183.9352,183.9694,16400.0
2013-05-09 15:00:00,215.27,215.37,214.92,215.22,37400.0,183.9438,184.0292,183.6447,183.901,37400.0
2013-05-09 15:05:00,215.21,215.46,215.19,215.4,13500.0,183.8925,184.1061,183.8754,184.0548,13500.0
2013-05-09 15:10:00,215.41,215.52,215.3,215.31,10500.0,184.0634,184.1574,183.9694,183.9779,10500.0
2013-05-09 15:15:00,215.32,215.53,215.23,215.52,16600.0,183.9865,184.1659,183.9096,184.1574,16600.0
2013-05-09 15:20:00,215.51,215.77,215.47,215.76,24000.0,184.1488,184.371,184.1147,184.3625,24000.0
2013-05-09 15:25:00,215.76,215.78,215.6,215.66,49400.0,184.3625,184.3796,184.2257,184.277,49400.0
2013-05-09 15:30:00,215.67,215.81,215.59,215.59,15300.0,184.2856,184.4052,184.2172,184.2172,15300.0
2013-05-09 15:35:00,215.58,215.7,215.46,215.47,27000.0,184.2087,184.3112,184.1061,184.1147,27000.0
2013-05-09 15:40:00,215.49,215.56,215.38,215.4,20600.0,184.1318,184.1916,184.0378,184.0548,20600.0
2013-05-09 15:45:00,215.39,215.39,215.23,215.25,143300.0,184.0463,184.0463,183.9096,183.9267,143300.0
2013-05-09 15:50:00,215.25,215.27,215.0,215.09,61400.0,183.9267,183.9438,183.7131,183.79,61400.0
2013-05-09 15:55:00,215.06,215.29,214.95,215.29,253900.0,183.7643,183.9609,183.6703,183.9609,253900.0
2013-05-10 09:30:00,215.66,215.66,215.26,215.54,40700.0,184.277,184.277,183.9352,184.1745,40700.0
2013-05-10 09:35:00,215.51,215.89,215.51,215.73,16600.0,184.1488,184.4735,184.1488,184.3368,16600.0
2013-05-10 09:40:00,215.74,215.82,215.27,215.32,20900.0,184.3454,184.4137,183.9438,183.9865,20900.0
2013-05-10 09:45:00,215.28,215.48,215.21,215.35,6400.0,183.9523,184.1232,183.8925,184.0121,6400.0
2013-05-10 09:50:00,215.32,215.45,215.28,215.31,13100.0,183.9865,184.0976,183.9523,183.9779,13100.0
2013-05-10 09:55:00,215.31,215.84,215.3,215.78,7900.0,183.9779,184.4308,183.9694,184.3796,7900.0
2013-05-10 10:00:00,215.83,216.01,215.81,215.93,11700.0,184.4223,184.5761,184.4052,184.5077,11700.0
2013-05-10 10:05:00,215.84,215.92,215.73,215.83,9300.0,184.4308,184.4992,184.3368,184.4223,9300.0
2013-05-10 10:10:00,215.82,215.88,215.75,215.86,6100.0,184.4137,184.465,184.3539,184.4479,6100.0
2013-05-10 10:15:00,215.83,216.07,215.82,216.01,9600.0,184.4223,184.6273,184.4137,184.5761,9600.0
2013-05-10 10:20:00,216.02,216.02,215.82,215.82,8000.0,184.5846,184.5846,184.4137,184.4137,8000.0
2013-05-10 10:25:00,215.85,215.89,215.78,215.89,22900.0,184.4394,184.4735,184.3796,184.4735,22900.0
2013-05-10 10:30:00,215.86,215.86,215.38,215.46,46500.0,184.4479,184.4479,184.0378,184.1061,46500.0
2013-05-10 10:35:00,215.42,215.43,215.22,215.38,23600.0,184.0719,184.0805,183.901,184.0378,23600.0
2013-05-10 10:40:00,215.37,215.62,215.3,215.62,15800.0,184.0292,184.2428,183.9694,184.2428,15800.0
2013-05-10 10:45:00,215.63,215.69,215.55,215.68,12400.0,184.2514,184.3026,184.183,184.2941,12400.0
2013-05-10 10:50:00,215.68,215.75,215.61,215.69,16100.0,184.2941,184.3539,184.2343,184.3026,16100.0
2013-05-10 10:55:00,215.67,215.89,215.66,215.79,5600.0,184.2856,184.4735,184.277,184.3881,5600.0
2013-05-10 11:00:00,215.82,215.82,215.69,215.75,2800.0,184.4137,184.4137,184.3026,184.3539,2800.0
2013-05-10 11:05:00,215.76,215.97,215.76,215.96,7900.0,184.3625,184.5419,184.3625,184.5334,7900.0
2013-05-10 11:10:00,215.95,215.99,215.89,215.96,5800.0,184.5248,184.559,184.4735,184.5334,5800.0
2013-05-10 11:15:00,215.94,215.95,215.85,215.94,47000.0,184.5163,184.5248,184.4394,184.5163,47000.0
2013-05-10 11:20:00,215.93,215.94,215.67,215.71,17100.0,184.5077,184.5163,184.2856,184.3197,17100.0
2013-05-10 11:25:00,215.74,215.97,215.72,215.94,47800.0,184.3454,184.5419,184.3283,184.5163,47800.0
2013-05-10 11:30:00,216.0,216.2,216.0,216.11,11000.0,184.5675,184.7384,184.5675,184.6615,11000.0
2013-05-10 11:35:00,216.16,216.23,216.12,216.14,18400.0,184.7043,184.7641,184.6701,184.6872,18400.0
2013-05-10 11:40:00,216.16,216.17,216.04,216.08,11800.0,184.7043,184.7128,184.6017,184.6359,11800.0
2013-05-10 11:45:00,216.09,216.12,215.91,215.95,9900.0,184.6444,184.6701,184.4906,184.5248,9900.0
2013-05-10 11:50:00,215.94,215.95,215.76,215.76,9300.0,184.5163,184.5248,184.3625,184.3625,9300.0
2013-05-10 11:55:00,215.82,215.87,215.71,215.73,5200.0,184.4137,184.4565,184.3197,184.3368,5200.0
2013-05-10 12:00:00,215.71,215.83,215.71,215.71,4200.0,184.3197,184.4223,184.3197,184.3197,4200.0
2013-05-10 12:05:00,215.7,215.7,215.49,215.54,9700.0,184.3112,184.3112,184.1318,184.1745,9700.0
2013-05-10 12:10:00,215.55,215.73,215.54,215.73,4300.0,184.183,184.3368,184.1745,184.3368,4300.0
2013-05-10 12:15:00,215.76,215.76,215.64,215.72,8000.0,184.3625,184.3625,184.2599,184.3283,8000.0
2013-05-10 12:20:00,215.71,215.83,215.69,215.77,6500.0,184.3197,184.4223,184.3026,184.371,6500.0
2013-05-10 12:25:00,215.79,215.86,215.79,215.82,2800.0,184.3881,184.4479,184.3881,184.4137,2800.0
2013-05-10 12:30:00,215.84,215.91,215.83,215.89,10700.0,184.4308,184.4906,184.4223,184.4735,10700.0
2013-05-10 12:35:00,215.92,215.95,215.83,215.84,7100.0,184.4992,184.5248,184.4223,184.4308,7100.0
2013-05-10 12:40:00,215.85,215.96,215.82,215.96,9000.0,184.4394,184.5334,184.4137,184.5334,9000.0
2013-05-10 12:45:00,215.96,216.1,215.9,215.97,11000.0,184.5334,184.653,184.4821,184.5419,11000.0
2013-05-10 12:50:00,216.01,216.07,215.94,216.01,8400.0,184.5761,184.6273,184.5163,184.5761,8400.0
2013-05-10 12:55:00,216.05,216.08,215.99,216.03,2300.0,184.6103,184.6359,184.559,184.5932,2300.0
2013-05-10 13:00:00,216.05,216.14,216.05,216.13,52400.0,184.6103,184.6872,184.6103,184.6786,52400.0
2013-05-10 13:05:00,216.12,216.38,216.11,216.33,99500.0,184.6701,184.8922,184.6615,184.8495,99500.0
2013-05-10 13:10:00,216.33,216.37,216.28,216.29,9500.0,184.8495,184.8837,184.8068,184.8153,9500.0
2013-05-10 13:15:00,216.32,216.32,216.28,216.31,2000.0,184.841,184.841,184.8068,184.8324,2000.0
2013-05-10 13:20:00,216.27,216.3,216.26,216.3,2800.0,184.7982,184.8239,184.7897,184.8239,2800.0
2013-05-10 13:25:00,216.29,216.42,216.29,216.41,6300.0,184.8153,184.9264,184.8153,184.9179,6300.0
2013-05-10 13:30:00,216.38,216.38,216.29,216.31,2400.0,184.8922,184.8922,184.8153,184.8324,2400.0
2013-05-10 13:35:00,216.31,216.31,216.26,216.29,5600.0,184.8324,184.8324,184.7897,184.8153,5600.0
2013-05-10 13:40:00,216.29,216.32,216.26,216.29,3700.0,184.8153,184.841,184.7897,184.8153,3700.0
2013-05-10 13:45:00,216.28,216.4,216.24,216.32,11300.0,184.8068,184.9093,184.7726,184.841,11300.0
2013-05-10 13:50:00,216.31,216.38,216.29,216.29,4400.0,184.8324,184.8922,184.8153,184.8153,4400.0
2013-05-10 13:55:00,216.33,216.35,216.21,216.21,2600.0,184.8495,184.8666,184.747,184.747,2600.0
2013-05-10 14:00:00,216.22,216.29,216.22,216.29,1700.0,184.7555,184.8153,184.7555,184.8153,1700.0
2013-05-10 14:05:00,216.29,216.42,216.28,216.41,5600.0,184.8153,184.9264,184.8068,184.9179,5600.0
2013-05-10 14:10:00,216.44,216.48,216.43,216.44,3500.0,184.9435,184.9777,184.935,184.9435,3500.0
2013-05-10 14:15:00,216.41,216.45,216.39,216.43,83600.0,184.9179,184.9521,184.9008,184.935,83600.0
2013-05-10 14:20:00,216.43,216.48,216.43,216.44,37900.0,184.935,184.9777,184.935,184.9435,37900.0
2013-05-10 14:25:00,216.44,216.54,216.44,216.51,8500.0,184.9435,185.029,184.9435,185.0033,8500.0
2013-05-10 14:30:00,216.51,216.55,216.48,216.48,7400.0,185.0033,185.0375,184.9777,184.9777,7400.0
2013-05-10 14:35:00,216.46,216.46,216.34,216.34,3900.0,184.9606,184.9606,184.8581,184.8581,3900.0
2013-05-10 14:40:00,216.32,216.41,216.32,216.41,9600.0,184.841,184.9179,184.841,184.9179,9600.0
2013-05-10 14:45:00,216.42,216.45,216.39,216.45,7000.0,184.9264,184.9521,184.9008,184.9521,7000.0
2013-05-10 14:50:00,216.44,216.47,216.43,216.46,6700.0,184.9435,184.9691,184.935,184.9606,6700.0
2013-05-10 14:55:00,216.44,216.48,216.3,216.35,7400.0,184.9435,184.9777,184.8239,184.8666,7400.0
2013-05-10 15:00:00,216.33,216.37,216.33,216.34,2800.0,184.8495,184.8837,184.8495,184.8581,2800.0
2013-05-10 15:05:00,216.37,216.44,216.33,216.41,4400.0,184.8837,184.9435,184.8495,184.9179,4400.0
2013-05-10 15:10:00,216.42,216.49,216.38,216.43,7700.0,184.9264,184.9862,184.8922,184.935,7700.0
2013-05-10 15:15:00,216.43,216.45,216.38,216.42,8900.0,184.935,184.9521,184.8922,184.9264,8900.0
2013-05-10 15:20:00,216.39,216.47,216.39,216.45,9500.0,184.9008,184.9691,184.9008,184.9521,9500.0
2013-05-10 15:25:00,216.46,216.47,216.39,216.45,4300.0,184.9606,184.9691,184.9008,184.9521,4300.0
2013-05-10 15:30:00,216.42,216.5,216.39,216.49,5700.0,184.9264,184.9948,184.9008,184.9862,5700.0
2013-05-10 15:35:00,216.49,216.51,216.35,216.39,11300.0,184.9862,185.0033,184.8666,184.9008,11300.0
2013-05-10 15:40:00,216.39,216.56,216.39,216.51,39000.0,184.9008,185.046,184.9008,185.0033,39000.0
2013-05-10 15:45:00,216.53,216.63,216.52,216.6,83000.0,185.0204,185.1059,185.0119,185.0802,83000.0
2013-05-10 15:50:00,216.61,216.65,216.54,216.62,45300.0,185.0888,185.1229,185.029,185.0973,45300.0
2013-05-10 15:55:00,216.62,216.67,216.5,216.63,230100.0,185.0973,185.14,184.9948,185.1059,230100.0
2013-05-13 09:30:00,216.19,216.29,216.0,216.22,9300.0,184.7299,184.8153,184.5675,184.7555,9300.0
2013-05-13 09:35:00,216.19,216.26,216.15,216.23,2200.0,184.7299,184.7897,184.6957,184.7641,2200.0
2013-05-13 09:40:00,216.24,216.32,216.03,216.05,6300.0,184.7726,184.841,184.5932,184.6103,6300.0
2013-05-13 09:45:00,216.06,216.14,216.05,216.12,4500.0,184.6188,184.6872,184.6103,184.6701,4500.0
2013-05-13 09:50:00,216.11,216.11,215.55,215.55,23500.0,184.6615,184.6615,184.183,184.183,23500.0
2013-05-13 09:55:00,215.52,215.61,215.47,215.61,2000.0,184.1574,184.2343,184.1147,184.2343,2000.0
2013-05-13 10:00:00,215.5,215.75,215.5,215.63,5500.0,184.1403,184.3539,184.1403,184.2514,5500.0
2013-05-13 10:05:00,215.62,216.24,215.62,216.18,16700.0,184.2428,184.7726,184.2428,184.7213,16700.0
2013-05-13 10:10:00,216.23,216.43,216.22,216.37,10500.0,184.7641,184.935,184.7555,184.8837,10500.0
2013-05-13 10:15:00,216.37,216.42,215.92,216.11,10500.0,184.8837,184.9264,184.4992,184.6615,10500.0
2013-05-13 10:20:00,216.09,216.09,215.7,215.7,13000.0,184.6444,184.6444,184.3112,184.3112,13000.0
2013-05-13 10:25:00,215.66,215.99,215.63,215.94,6500.0,184.277,184.559,184.2514,184.5163,6500.0
2013-05-13 10:30:00,215.85,215.97,215.81,215.97,1400.0,184.4394,184.5419,184.4052,184.5419,1400.0
2013-05-13 10:35:00,215.98,216.15,215.98,216.07,2300.0,184.5504,184.6957,184.5504,184.6273,2300.0
2013-05-13 10:40:00,216.13,216.19,216.05,216.1,7700.0,184.6786,184.7299,184.6103,184.653,7700.0
2013-05-13 10:45:00,216.09,216.16,216.06,216.14,19100.0,184.6444,184.7043,184.6188,184.6872,19100.0
2013-05-13 10:50:00,216.13,216.16,215.92,215.96,5700.0,184.6786,184.7043,184.4992,184.5334,5700.0
2013-05-13 10:55:00,216.02,216.05,215.89,215.93,17400.0,184.5846,184.6103,184.4735,184.5077,17400.0
2013-05-13 11:00:00,215.94,215.94,215.81,215.82,5400.0,184.5163,184.5163,184.4052,184.4137,5400.0
2013-05-13 11:05:00,215.81,216.02,215.79,215.95,4700.0,184.4052,184.5846,184.3881,184.5248,4700.0
2013-05-13 11:10:00,215.92,216.14,215.89,216.13,7300.0,184.4992,184.6872,184.4735,184.6786,7300.0
2013-05-13 11:15:00,216.12,216.12,215.9,215.96,7800.0,184.6701,184.6701,184.4821,184.5334,7800.0
2013-05-13 11:20:00,215.9,215.92,215.77,215.77,7300.0,184.4821,184.4992,184.371,184.371,7300.0
2013-05-13 11:25:00,215.73,215.91,215.67,215.91,3700.0,184.3368,184.4906,184.2856,184.4906,3700.0
2013-05-13 11:30:00,215.92,216.06,215.91,216.01,4000.0,184.4992,184.6188,184.4906,184.5761,4000.0
2013-05-13 11:35:00,216.03,216.15,216.03,216.13,2500.0,184.5932,184.6957,184.5932,184.6786,2500.0
2013-05-13 11:40:00,216.12,216.23,216.12,216.21,3700.0,184.6701,184.7641,184.6701,184.747,3700.0
2013-05-13 11:45:00,216.2,216.32,216.18,216.32,2000.0,184.7384,184.841,184.7213,184.841,2000.0
2013-05-13 11:50:00,216.38,216.41,216.33,216.34,6400.0,184.8922,184.9179,184.8495,184.8581,6400.0
2013-05-13 11:55:00,216.38,216.48,216.36,216.46,3000.0,184.8922,184.9777,184.8751,184.9606,3000.0
2013-05-13 12:00:00,216.49,216.53,216.42,216.52,4600.0,184.9862,185.0204,184.9264,185.0119,4600.0
2013-05-13 12:05:00,216.57,216.64,216.54,216.64,3200.0,185.0546,185.1144,185.029,185.1144,3200.0
2013-05-13 12:10:00,216.65,216.78,216.64,216.77,59100.0,185.1229,185.234,185.1144,185.2255,59100.0
2013-05-13 12:15:00,216.77,216.77,216.71,216.75,13400.0,185.2255,185.2255,185.1742,185.2084,13400.0
2013-05-13 12:20:00,216.75,216.75,216.67,216.72,4300.0,185.2084,185.2084,185.14,185.1828,4300.0
2013-05-13 12:25:00,216.72,216.72,216.5,216.5,16000.0,185.1828,185.1828,184.9948,184.9948,16000.0
2013-05-13 12:30:00,216.52,216.56,216.46,216.48,10900.0,185.0119,185.046,184.9606,184.9777,10900.0
2013-05-13 12:35:00,216.47,216.49,216.4,216.4,6000.0,184.9691,184.9862,184.9093,184.9093,6000.0
2013-05-13 12:40:00,216.4,216.46,216.38,216.41,2100.0,184.9093,184.9606,184.8922,184.9179,2100.0
2013-05-13 12:45:00,216.39,216.43,216.36,216.43,3200.0,184.9008,184.935,184.8751,184.935,3200.0
2013-05-13 12:50:00,216.45,216.45,216.38,216.39,2600.0,184.9521,184.9521,184.8922,184.9008,2600.0
2013-05-13 12:55:00,216.37,216.41,216.33,216.38,4500.0,184.8837,184.9179,184.8495,184.8922,4500.0
2013-05-13 13:00:00,216.41,216.51,216.41,216.46,2800.0,184.9179,185.0033,184.9179,184.9606,2800.0
2013-05-13 13:05:00,216.47,216.52,216.47,216.47,1300.0,184.9691,185.0119,184.9691,184.9691,1300.0
2013-05-13 13:10:00,216.49,216.51,216.46,216.48,6400.0,184.9862,185.0033,184.9606,184.9777,6400.0
2013-05-13 13:15:00,216.45,216.54,216.42,216.53,4700.0,184.9521,185.029,184.9264,185.0204,4700.0
2013-05-13 13:20:00,216.54,216.57,216.43,216.43,4500.0,185.029,185.0546,184.935,184.935,4500.0
2013-05-13 13:25:00,216.42,216.42,216.23,216.25,5000.0,184.9264,184.9264,184.7641,184.7812,5000.0
2013-05-13 13:30:00,216.24,216.24,216.14,216.14,9000.0,184.7726,184.7726,184.6872,184.6872,9000.0
2013-05-13 13:35:00,216.15,216.17,216.07,216.08,4100.0,184.6957,184.7128,184.6273,184.6359,4100.0
2013-05-13 13:40:00,216.01,216.03,215.99,215.99,2000.0,184.5761,184.5932,184.559,184.559,2000.0
2013-05-13 13:45:00,215.96,216.01,215.93,215.95,4100.0,184.5334,184.5761,184.5077,184.5248,4100.0
2013-05-13 13:50:00,215.96,216.02,215.95,216.0,1900.0,184.5334,184.5846,184.5248,184.5675,1900.0
2013-05-13 13:55:00,216.09,216.1,216.06,216.08,2100.0,184.6444,184.653,184.6188,184.6359,2100.0
2013-05-13 14:00:00,216.0,216.13,215.97,216.13,7200.0,184.5675,184.6786,184.5419,184.6786,7200.0
2013-05-13 14:05:00,216.12,216.13,216.05,216.05,2500.0,184.6701,184.6786,184.6103,184.6103,2500.0
2013-05-13 14:10:00,216.07,216.07,215.94,215.96,5700.0,184.6273,184.6273,184.5163,184.5334,5700.0
2013-05-13 14:15:00,215.96,216.04,215.96,215.97,3600.0,184.5334,184.6017,184.5334,184.5419,3600.0
2013-05-13 14:20:00,215.98,216.12,215.96,216.12,7400.0,184.5504,184.6701,184.5334,184.6701,7400.0
2013-05-13 14:25:00,216.08,216.13,216.02,216.07,5100.0,184.6359,184.6786,184.5846,184.6273,5100.0
2013-05-13 14:30:00,216.13,216.28,216.1,216.28,4700.0,184.6786,184.8068,184.653,184.8068,4700.0
2013-05-13 14:35:00,216.22,216.28,216.2,216.24,11200.0,184.7555,184.8068,184.7384,184.7726,11200.0
2013-05-13 14:40:00,216.21,216.25,216.19,216.19,6200.0,184.747,184.7812,184.7299,184.7299,6200.0
2013-05-13 14:45:00,216.17,216.19,216.16,216.17,1200.0,184.7128,184.7299,184.7043,184.7128,1200.0
2013-05-13 14:50:00,216.23,216.26,216.22,216.26,900.0,184.7641,184.7897,184.7555,184.7897,900.0
2013-05-13 14:55:00,216.26,216.29,216.23,216.29,3000.0,184.7897,184.8153,184.7641,184.8153,3000.0
2013-05-13 15:00:00,216.3,216.35,216.21,216.21,6300.0,184.8239,184.8666,184.747,184.747,6300.0
2013-05-13 15:05:00,216.2,216.2,216.14,216.14,1700.0,184.7384,184.7384,184.6872,184.6872,1700.0
2013-05-13 15:10:00,216.12,216.12,215.94,215.97,11900.0,184.6701,184.6701,184.5163,184.5419,11900.0
2013-05-13 15:15:00,215.95,216.11,215.89,216.08,15300.0,184.5248,184.6615,184.4735,184.6359,15300.0
2013-05-13 15:20:00,216.11,216.11,216.0,216.08,24300.0,184.6615,184.6615,184.5675,184.6359,24300.0
2013-05-13 15:25:00,216.08,216.11,215.99,216.04,28700.0,184.6359,184.6615,184.559,184.6017,28700.0
2013-05-13 15:30:00,216.03,216.12,216.02,216.08,24000.0,184.5932,184.6701,184.5846,184.6359,24000.0
2013-05-13 15:35:00,216.12,216.26,216.1,216.24,21300.0,184.6701,184.7897,184.653,184.7726,21300.0
2013-05-13 15:40:00,216.23,216.23,216.11,216.14,12100.0,184.7641,184.7641,184.6615,184.6872,12100.0
2013-05-13 15:45:00,216.16,216.18,216.06,216.1,5000.0,184.7043,184.7213,184.6188,184.653,5000.0
2013-05-13 15:50:00,216.11,216.12,216.0,216.11,18700.0,184.6615,184.6701,184.5675,184.6615,18700.0
2013-05-13 15:55:00,216.1,216.25,216.06,216.17,295200.0,184.653,184.7812,184.6188,184.7128,295200.0
2013-05-14 09:30:00,216.36,216.86,216.36,216.86,30600.0,184.8751,185.3024,184.8751,185.3024,30600.0
2013-05-14 09:35:00,216.88,217.14,216.79,217.05,32700.0,185.3195,185.5416,185.2426,185.4647,32700.0
2013-05-14 09:40:00,217.17,217.17,217.03,217.05,4100.0,185.5673,185.5673,185.4476,185.4647,4100.0
2013-05-14 09:45:00,217.07,217.16,217.03,217.1,1600.0,185.4818,185.5587,185.4476,185.5075,1600.0
2013-05-14 09:50:00,217.17,217.37,217.17,217.27,14200.0,185.5673,185.7382,185.5673,185.6527,14200.0
2013-05-14 09:55:00,217.31,217.37,217.22,217.28,2500.0,185.6869,185.7382,185.61,185.6613,2500.0
2013-05-14 10:00:00,217.31,217.49,217.31,217.43,5200.0,185.6869,185.8407,185.6869,185.7894,5200.0
2013-05-14 10:05:00,217.47,217.63,217.47,217.57,59900.0,185.8236,185.9603,185.8236,185.9091,59900.0
2013-05-14 10:10:00,217.59,217.72,217.56,217.67,13100.0,185.9262,186.0372,185.9005,185.9945,13100.0
2013-05-14 10:15:00,217.72,217.78,217.62,217.68,10000.0,186.0372,186.0885,185.9518,186.0031,10000.0
2013-05-14 10:20:00,217.69,217.71,217.6,217.61,8300.0,186.0116,186.0287,185.9347,185.9432,8300.0
2013-05-14 10:25:00,217.6,217.87,217.58,217.86,19900.0,185.9347,186.1654,185.9176,186.1569,19900.0
2013-05-14 10:30:00,217.87,217.89,217.82,217.87,5700.0,186.1654,186.1825,186.1227,186.1654,5700.0
2013-05-14 10:35:00,217.91,218.09,217.88,218.07,29100.0,186.1996,186.3534,186.174,186.3363,29100.0
2013-05-14 10:40:00,218.08,218.08,217.97,218.0,6200.0,186.3449,186.3449,186.2509,186.2765,6200.0
2013-05-14 10:45:00,218.08,218.18,218.08,218.1,10200.0,186.3449,186.4303,186.3449,186.3619,10200.0
2013-05-14 10:50:00,218.13,218.2,218.09,218.2,4800.0,186.3876,186.4474,186.3534,186.4474,4800.0
2013-05-14 10:55:00,218.12,218.17,218.12,218.17,2800.0,186.379,186.4218,186.379,186.4218,2800.0
2013-05-14 11:00:00,218.18,218.21,218.1,218.15,9300.0,186.4303,186.4559,186.3619,186.4047,9300.0
2013-05-14 11:05:00,218.17,218.29,218.14,218.19,7200.0,186.4218,186.5243,186.3961,186.4388,7200.0
2013-05-14 11:10:00,218.1,218.16,218.09,218.14,3900.0,186.3619,186.4132,186.3534,186.3961,3900.0
2013-05-14 11:15:00,218.17,218.24,218.11,218.24,3400.0,186.4218,186.4816,186.3705,186.4816,3400.0
2013-05-14 11:20:00,218.2,218.22,218.16,218.19,7700.0,186.4474,186.4645,186.4132,186.4388,7700.0
2013-05-14 11:25:00,218.21,218.26,218.14,218.26,6600.0,186.4559,186.4987,186.3961,186.4987,6600.0
2013-05-14 11:30:00,218.28,218.33,218.25,218.33,11400.0,186.5157,186.5585,186.4901,186.5585,11400.0
2013-05-14 11:35:00,218.32,218.39,218.29,218.33,7800.0,186.5499,186.6097,186.5243,186.5585,7800.0
2013-05-14 11:40:00,218.35,218.37,218.33,218.35,9200.0,186.5756,186.5927,186.5585,186.5756,9200.0
2013-05-14 11:45:00,218.36,218.47,218.35,218.39,20600.0,186.5841,186.6781,186.5756,186.6097,20600.0
2013-05-14 11:50:00,218.36,218.4,218.31,218.38,11000.0,186.5841,186.6183,186.5414,186.6012,11000.0
2013-05-14 11:55:00,218.4,218.45,218.38,218.45,6100.0,186.6183,186.661,186.6012,186.661,6100.0
2013-05-14 12:00:00,218.4,218.44,218.35,218.35,5300.0,186.6183,186.6525,186.5756,186.5756,5300.0
2013-05-14 12:05:00,218.37,218.39,218.33,218.33,15600.0,186.5927,186.6097,186.5585,186.5585,15600.0
2013-05-14 12:10:00,218.35,218.43,218.35,218.42,1000.0,186.5756,186.6439,186.5756,186.6354,1000.0
2013-05-14 12:15:00,218.43,218.53,218.43,218.53,9100.0,186.6439,186.7294,186.6439,186.7294,9100.0
2013-05-14 12:20:00,218.54,218.54,218.46,218.46,5500.0,186.7379,186.7379,186.6696,186.6696,5500.0
2013-05-14 12:25:00,218.44,218.46,218.36,218.37,4500.0,186.6525,186.6696,186.5841,186.5927,4500.0
2013-05-14 12:30:00,218.37,218.4,218.35,218.35,2800.0,186.5927,186.6183,186.5756,186.5756,2800.0
2013-05-14 12:35:00,218.36,218.4,218.3,218.37,4600.0,186.5841,186.6183,186.5328,186.5927,4600.0
2013-05-14 12:40:00,218.4,218.43,218.39,218.42,2100.0,186.6183,186.6439,186.6097,186.6354,2100.0
2013-05-14 12:45:00,218.41,218.41,218.35,218.35,4600.0,186.6268,186.6268,186.5756,186.5756,4600.0
2013-05-14 12:50:00,218.36,218.38,218.34,218.38,700.0,186.5841,186.6012,186.567,186.6012,700.0
2013-05-14 12:55:00,218.36,218.36,218.32,218.35,3300.0,186.5841,186.5841,186.5499,186.5756,3300.0
2013-05-14 13:00:00,218.35,218.44,218.33,218.38,10400.0,186.5756,186.6525,186.5585,186.6012,10400.0
2013-05-14 13:05:00,218.4,218.42,218.38,218.38,1700.0,186.6183,186.6354,186.6012,186.6012,1700.0
2013-05-14 13:10:00,218.41,218.41,218.3,218.3,3900.0,186.6268,186.6268,186.5328,186.5328,3900.0
2013-05-14 13:15:00,218.31,218.38,218.31,218.38,1900.0,186.5414,186.6012,186.5414,186.6012,1900.0
2013-05-14 13:20:00,218.4,218.41,218.35,218.36,5600.0,186.6183,186.6268,186.5756,186.5841,5600.0
2013-05-14 13:25:00,218.39,218.39,218.33,218.37,4200.0,186.6097,186.6097,186.5585,186.5927,4200.0
2013-05-14 13:30:00,218.42,218.46,218.41,218.45,128100.0,186.6354,186.6696,186.6268,186.661,128100.0
2013-05-14 13:35:00,218.45,218.46,218.42,218.43,4200.0,186.661,186.6696,186.6354,186.6439,4200.0
2013-05-14 13:40:00,218.42,218.45,218.39,218.39,1800.0,186.6354,186.661,186.6097,186.6097,1800.0
2013-05-14 13:45:00,218.4,218.47,218.4,218.43,2400.0,186.6183,186.6781,186.6183,186.6439,2400.0
2013-05-14 13:50:00,218.44,218.44,218.21,218.24,7300.0,186.6525,186.6525,186.4559,186.4816,7300.0
2013-05-14 13:55:00,218.19,218.19,218.07,218.18,3700.0,186.4388,186.4388,186.3363,186.4303,3700.0
2013-05-14 14:00:00,218.12,218.15,218.0,218.01,4700.0,186.379,186.4047,186.2765,186.285,4700.0
2013-05-14 14:05:00,218.07,218.19,218.07,218.15,4000.0,186.3363,186.4388,186.3363,186.4047,4000.0
2013-05-14 14:10:00,218.14,218.25,218.13,218.23,1800.0,186.3961,186.4901,186.3876,186.473,1800.0
2013-05-14 14:15:00,218.23,218.25,218.18,218.19,1800.0,186.473,186.4901,186.4303,186.4388,1800.0
2013-05-14 14:20:00,218.13,218.14,218.1,218.12,800.0,186.3876,186.3961,186.3619,186.379,800.0
2013-05-14 14:25:00,218.1,218.19,218.08,218.19,3000.0,186.3619,186.4388,186.3449,186.4388,3000.0
2013-05-14 14:30:00,218.21,218.24,218.18,218.22,2600.0,186.4559,186.4816,186.4303,186.4645,2600.0
2013-05-14 14:35:00,218.19,218.29,218.17,218.28,5300.0,186.4388,186.5243,186.4218,186.5157,5300.0
2013-05-14 14:40:00,218.23,218.23,218.19,218.23,1400.0,186.473,186.473,186.4388,186.473,1400.0
2013-05-14 14:45:00,218.22,218.25,218.15,218.15,1000.0,186.4645,186.4901,186.4047,186.4047,1000.0
2013-05-14 14:50:00,218.15,218.18,218.03,218.07,2800.0,186.4047,186.4303,186.3021,186.3363,2800.0
2013-05-14 14:55:00,218.09,218.1,218.0,218.02,3300.0,186.3534,186.3619,186.2765,186.2936,3300.0
2013-05-14 15:00:00,218.04,218.24,218.03,218.2,9300.0,186.3107,186.4816,186.3021,186.4474,9300.0
2013-05-14 15:05:00,218.22,218.22,218.11,218.19,4900.0,186.4645,186.4645,186.3705,186.4388,4900.0
2013-05-14 15:10:00,218.19,218.35,218.17,218.34,13500.0,186.4388,186.5756,186.4218,186.567,13500.0
2013-05-14 15:15:00,218.33,218.35,218.24,218.35,4500.0,186.5585,186.5756,186.4816,186.5756,4500.0
2013-05-14 15:20:00,218.35,218.35,218.25,218.26,9600.0,186.5756,186.5756,186.4901,186.4987,9600.0
2013-05-14 15:25:00,218.26,218.31,218.24,218.28,17500.0,186.4987,186.5414,186.4816,186.5157,17500.0
2013-05-14 15:30:00,218.25,218.43,218.25,218.39,20800.0,186.4901,186.6439,186.4901,186.6097,20800.0
2013-05-14 15:35:00,218.41,218.5,218.4,218.47,35400.0,186.6268,186.7037,186.6183,186.6781,35400.0
2013-05-14 15:40:00,218.46,218.49,218.43,218.49,30000.0,186.6696,186.6952,186.6439,186.6952,30000.0
2013-05-14 15:45:00,218.5,218.64,218.49,218.64,69800.0,186.7037,186.8234,186.6952,186.8234,69800.0
2013-05-14 15:50:00,218.62,218.64,218.51,218.52,50600.0,186.8063,186.8234,186.7123,186.7208,50600.0
2013-05-14 15:55:00,218.52,218.67,218.47,218.63,249000.0,186.7208,186.849,186.6781,186.8148,249000.0
2013-05-15 09:30:00,218.18,218.34,218.03,218.3,49600.0,186.4303,186.567,186.3021,186.5328,49600.0
2013-05-15 09:35:00,218.34,218.46,218.24,218.28,18000.0,186.567,186.6696,186.4816,186.5157,18000.0
2013-05-15 09:40:00,218.29,218.39,218.04,218.06,16200.0,186.5243,186.6097,186.3107,186.3278,16200.0
2013-05-15 09:45:00,218.09,218.37,218.07,218.28,5200.0,186.3534,186.5927,186.3363,186.5157,5200.0
2013-05-15 09:50:00,218.24,218.41,218.24,218.32,2800.0,186.4816,186.6268,186.4816,186.5499,2800.0
2013-05-15 09:55:00,218.29,218.56,218.29,218.5,6300.0,186.5243,186.755,186.5243,186.7037,6300.0
2013-05-15 10:00:00,218.48,218.76,218.48,218.76,2400.0,186.6866,186.9259,186.6866,186.9259,2400.0
2013-05-15 10:05:00,218.76,218.77,218.57,218.58,12100.0,186.9259,186.9344,186.7635,186.7721,12100.0
2013-05-15 10:10:00,218.51,218.51,218.3,218.34,12000.0,186.7123,186.7123,186.5328,186.567,12000.0
2013-05-15 10:15:00,218.39,218.49,218.29,218.48,3700.0,186.6097,186.6952,186.5243,186.6866,3700.0
2013-05-15 10:20:00,218.53,218.63,218.42,218.47,3900.0,186.7294,186.8148,186.6354,186.6781,3900.0
2013-05-15 10:25:00,218.5,218.65,218.5,218.57,5700.0,186.7037,186.8319,186.7037,186.7635,5700.0
2013-05-15 10:30:00,218.55,218.68,218.49,218.66,3200.0,186.7465,186.8575,186.6952,186.8405,3200.0
2013-05-15 10:35:00,218.71,218.81,218.69,218.81,17400.0,186.8832,186.9686,186.8661,186.9686,17400.0
2013-05-15 10:40:00,218.8,218.8,218.35,218.35,12700.0,186.9601,186.9601,186.5756,186.5756,12700.0
2013-05-15 10:45:00,218.38,218.5,218.36,218.42,4500.0,186.6012,186.7037,186.5841,186.6354,4500.0
2013-05-15 10:50:00,218.41,218.68,218.4,218.67,17600.0,186.6268,186.8575,186.6183,186.849,17600.0
2013-05-15 10:55:00,218.7,218.89,218.68,218.83,12500.0,186.8746,187.037,186.8575,186.9857,12500.0
2013-05-15 11:00:00,218.85,219.14,218.85,219.07,14700.0,187.0028,187.2506,187.0028,187.1908,14700.0
2013-05-15 11:05:00,219.05,219.14,219.02,219.1,18000.0,187.1737,187.2506,187.1481,187.2164,18000.0
2013-05-15 11:10:00,219.11,219.11,219.0,219.09,2100.0,187.225,187.225,187.131,187.2079,2100.0
2013-05-15 11:15:00,219.08,219.21,219.08,219.21,6500.0,187.1993,187.3104,187.1993,187.3104,6500.0
2013-05-15 11:20:00,219.21,219.26,219.17,219.22,7400.0,187.3104,187.3531,187.2762,187.319,7400.0
2013-05-15 11:25:00,219.17,219.22,219.15,219.18,6500.0,187.2762,187.319,187.2591,187.2848,6500.0
2013-05-15 11:30:00,219.21,219.26,219.13,219.22,5600.0,187.3104,187.3531,187.2421,187.319,5600.0
2013-05-15 11:35:00,219.2,219.45,219.17,219.43,23100.0,187.3019,187.5155,187.2762,187.4984,23100.0
2013-05-15 11:40:00,219.44,219.47,219.4,219.42,6100.0,187.5069,187.5326,187.4728,187.4899,6100.0
2013-05-15 11:45:00,219.4,219.44,219.37,219.37,8900.0,187.4728,187.5069,187.4471,187.4471,8900.0
2013-05-15 11:50:00,219.37,219.46,219.36,219.41,9200.0,187.4471,187.524,187.4386,187.4813,9200.0
2013-05-15 11:55:00,219.42,219.5,219.37,219.5,7700.0,187.4899,187.5582,187.4471,187.5582,7700.0
2013-05-15 12:00:00,219.48,219.58,219.45,219.55,19900.0,187.5411,187.6266,187.5155,187.6009,19900.0
2013-05-15 12:05:00,219.54,219.77,219.54,219.71,13300.0,187.5924,187.7889,187.5924,187.7377,13300.0
2013-05-15 12:10:00,219.75,219.88,219.73,219.88,4900.0,187.7718,187.8829,187.7547,187.8829,4900.0
2013-05-15 12:15:00,219.86,219.89,219.71,219.72,3000.0,187.8658,187.8915,187.7377,187.7462,3000.0
2013-05-15 12:20:00,219.8,219.81,219.67,219.71,4300.0,187.8146,187.8231,187.7035,187.7377,4300.0
2013-05-15 12:25:00,219.71,219.84,219.67,219.77,9900.0,187.7377,187.8487,187.7035,187.7889,9900.0
2013-05-15 12:30:00,219.77,219.81,219.77,219.78,1300.0,187.7889,187.8231,187.7889,187.7975,1300.0
2013-05-15 12:35:00,219.78,219.9,219.77,219.84,8700.0,187.7975,187.9,187.7889,187.8487,8700.0
2013-05-15 12:40:00,219.9,219.93,219.8,219.83,5100.0,187.9,187.9256,187.8146,187.8402,5100.0
2013-05-15 12:45:00,219.87,219.92,219.85,219.91,2200.0,187.8744,187.9171,187.8573,187.9085,2200.0
2013-05-15 12:50:00,219.9,219.93,219.86,219.9,6700.0,187.9,187.9256,187.8658,187.9,6700.0
2013-05-15 12:55:00,219.91,219.91,219.8,219.85,5600.0,187.9085,187.9085,187.8146,187.8573,5600.0
2013-05-15 13:00:00,219.86,219.86,219.7,219.75,3200.0,187.8658,187.8658,187.7291,187.7718,3200.0
2013-05-15 13:05:00,219.72,219.72,219.66,219.7,1800.0,187.7462,187.7462,187.6949,187.7291,1800.0
2013-05-15 13:10:00,219.72,219.8,219.71,219.76,4800.0,187.7462,187.8146,187.7377,187.7804,4800.0
2013-05-15 13:15:00,219.79,219.79,219.67,219.71,2000.0,187.806,187.806,187.7035,187.7377,2000.0
2013-05-15 13:20:00,219.7,219.73,219.58,219.61,14200.0,187.7291,187.7547,187.6266,187.6522,14200.0
2013-05-15 13:25:00,219.6,219.67,219.59,219.65,5800.0,187.6437,187.7035,187.6351,187.6864,5800.0
2013-05-15 13:30:00,219.66,219.74,219.66,219.7,6100.0,187.6949,187.7633,187.6949,187.7291,6100.0
2013-05-15 13:35:00,219.71,219.75,219.62,219.67,6100.0,187.7377,187.7718,187.6608,187.7035,6100.0
2013-05-15 13:40:00,219.63,219.67,219.57,219.57,6600.0,187.6693,187.7035,187.618,187.618,6600.0
2013-05-15 13:45:00,219.6,219.66,219.56,219.64,7300.0,187.6437,187.6949,187.6095,187.6778,7300.0
2013-05-15 13:50:00,219.61,219.65,219.59,219.61,3900.0,187.6522,187.6864,187.6351,187.6522,3900.0
2013-05-15 13:55:00,219.6,219.63,219.37,219.37,19100.0,187.6437,187.6693,187.4471,187.4471,19100.0
2013-05-15 14:00:00,219.37,219.47,219.36,219.45,16200.0,187.4471,187.5326,187.4386,187.5155,16200.0
2013-05-15 14:05:00,219.42,219.48,219.37,219.38,22000.0,187.4899,187.5411,187.4471,187.4557,22000.0
2013-05-15 14:10:00,219.41,219.41,219.3,219.32,26400.0,187.4813,187.4813,187.3873,187.4044,26400.0
2013-05-15 14:15:00,219.32,219.38,219.15,219.15,27200.0,187.4044,187.4557,187.2591,187.2591,27200.0
2013-05-15 14:20:00,219.18,219.2,218.98,219.04,57800.0,187.2848,187.3019,187.1139,187.1652,57800.0
2013-05-15 14:25:00,219.01,219.18,218.94,219.13,39400.0,187.1395,187.2848,187.0797,187.2421,39400.0
2013-05-15 14:30:00,219.12,219.25,219.12,219.21,25100.0,187.2335,187.3446,187.2335,187.3104,25100.0
2013-05-15 14:35:00,219.22,219.23,219.11,219.12,21200.0,187.319,187.3275,187.225,187.2335,21200.0
2013-05-15 14:40:00,219.16,219.23,218.85,218.85,25600.0,187.2677,187.3275,187.0028,187.0028,25600.0
2013-05-15 14:45:00,218.85,219.06,218.74,219.05,44200.0,187.0028,187.1822,186.9088,187.1737,44200.0
2013-05-15 14:50:00,219.0,219.13,218.91,219.12,23300.0,187.131,187.2421,187.0541,187.2335,23300.0
2013-05-15 14:55:00,219.11,219.22,218.96,219.15,23200.0,187.225,187.319,187.0968,187.2591,23200.0
2013-05-15 15:00:00,219.13,219.14,218.94,219.02,27500.0,187.2421,187.2506,187.0797,187.1481,27500.0
2013-05-15 15:05:00,219.02,219.22,219.02,219.22,24200.0,187.1481,187.319,187.1481,187.319,24200.0
2013-05-15 15:10:00,219.19,219.41,219.17,219.32,23300.0,187.2933,187.4813,187.2762,187.4044,23300.0
2013-05-15 15:15:00,219.34,219.35,219.01,219.1,29900.0,187.4215,187.43,187.1395,187.2164,29900.0
2013-05-15 15:20:00,219.09,219.16,218.98,219.08,31300.0,187.2079,187.2677,187.1139,187.1993,31300.0
2013-05-15 15:25:00,219.1,219.18,219.08,219.12,25600.0,187.2164,187.2848,187.1993,187.2335,25600.0
2013-05-15 15:30:00,219.17,219.26,219.14,219.23,8200.0,187.2762,187.3531,187.2506,187.3275,8200.0
2013-05-15 15:35:00,219.29,219.34,219.25,219.34,31800.0,187.3788,187.4215,187.3446,187.4215,31800.0
2013-05-15 15:40:00,219.34,219.37,219.26,219.26,81600.0,187.4215,187.4471,187.3531,187.3531,81600.0
2013-05-15 15:45:00,219.28,219.51,219.28,219.38,32900.0,187.3702,187.5668,187.3702,187.4557,32900.0
2013-05-15 15:50:00,219.4,219.5,219.4,219.5,26000.0,187.4728,187.5582,187.4728,187.5582,26000.0
2013-05-15 15:55:00,219.51,219.73,219.5,219.52,612700.0,187.5668,187.7547,187.5582,187.5753,612700.0
2013-05-16 09:30:00,219.22,219.32,219.12,219.22,22200.0,187.319,187.4044,187.2335,187.319,22200.0
2013-05-16 09:35:00,219.28,219.61,219.22,219.53,17600.0,187.3702,187.6522,187.319,187.5838,17600.0
2013-05-16 09:40:00,219.53,219.83,219.53,219.8,13600.0,187.5838,187.8402,187.5838,187.8146,13600.0
2013-05-16 09:45:00,219.78,219.89,219.74,219.78,8900.0,187.7975,187.8915,187.7633,187.7975,8900.0
2013-05-16 09:50:00,219.72,219.95,219.63,219.94,8800.0,187.7462,187.9427,187.6693,187.9342,8800.0
2013-05-16 09:55:00,219.91,219.99,219.78,219.78,8700.0,187.9085,187.9769,187.7975,187.7975,8700.0
2013-05-16 10:00:00,219.71,219.78,219.26,219.26,36400.0,187.7377,187.7975,187.3531,187.3531,36400.0
2013-05-16 10:05:00,219.3,219.3,218.88,218.94,10600.0,187.3873,187.3873,187.0284,187.0797,10600.0
2013-05-16 10:10:00,218.95,219.37,218.95,219.36,10200.0,187.0882,187.4471,187.0882,187.4386,10200.0
2013-05-16 10:15:00,219.39,219.52,219.25,219.41,4000.0,187.4642,187.5753,187.3446,187.4813,4000.0
2013-05-16 10:20:00,219.35,219.65,219.29,219.54,6000.0,187.43,187.6864,187.3788,187.5924,6000.0
2013-05-16 10:25:00,219.51,219.53,219.36,219.36,3700.0,187.5668,187.5838,187.4386,187.4386,3700.0
2013-05-16 10:30:00,219.34,219.46,219.19,219.33,6500.0,187.4215,187.524,187.2933,187.413,6500.0
2013-05-16 10:35:00,219.32,219.78,219.32,219.67,915000.0,187.4044,187.7975,187.4044,187.7035,915000.0
2013-05-16 10:40:00,219.66,219.91,219.62,219.75,55400.0,187.6949,187.9085,187.6608,187.7718,55400.0
2013-05-16 10:45:00,219.81,219.88,219.69,219.81,13100.0,187.8231,187.8829,187.7206,187.8231,13100.0
2013-05-16 10:50:00,219.81,220.02,219.73,220.02,6400.0,187.8231,188.0025,187.7547,188.0025,6400.0
2013-05-16 10:55:00,220.08,220.12,220.0,220.02,8400.0,188.0538,188.088,187.9855,188.0025,8400.0
2013-05-16 11:00:00,220.01,220.12,220.01,220.1,12600.0,187.994,188.088,187.994,188.0709,12600.0
2013-05-16 11:05:00,220.07,220.12,219.93,219.93,8500.0,188.0453,188.088,187.9256,187.9256,8500.0
2013-05-16 11:10:00,219.98,220.05,219.96,220.0,6000.0,187.9684,188.0282,187.9513,187.9855,6000.0
2013-05-16 11:15:00,220.04,220.18,219.98,219.98,10500.0,188.0196,188.1393,187.9684,187.9684,10500.0
2013-05-16 11:20:00,219.98,219.99,219.89,219.99,6900.0,187.9684,187.9769,187.8915,187.9769,6900.0
2013-05-16 11:25:00,219.93,219.98,219.91,219.98,30100.0,187.9256,187.9684,187.9085,187.9684,30100.0
2013-05-16 11:30:00,219.98,220.04,219.95,219.97,27700.0,187.9684,188.0196,187.9427,187.9598,27700.0
2013-05-16 11:35:00,219.96,220.07,219.96,220.05,35500.0,187.9513,188.0453,187.9513,188.0282,35500.0
2013-05-16 11:40:00,220.05,220.15,219.92,219.93,41800.0,188.0282,188.1136,187.9171,187.9256,41800.0
2013-05-16 11:45:00,219.93,220.02,219.91,219.97,12600.0,187.9256,188.0025,187.9085,187.9598,12600.0
2013-05-16 11:50:00,219.97,220.09,219.95,219.99,14700.0,187.9598,188.0624,187.9427,187.9769,14700.0
2013-05-16 11:55:00,220.0,220.0,219.85,219.88,16000.0,187.9855,187.9855,187.8573,187.8829,16000.0
2013-05-16 12:00:00,219.85,219.93,219.83,219.9,24500.0,187.8573,187.9256,187.8402,187.9,24500.0
2013-05-16 12:05:00,219.89,219.97,219.85,219.97,23700.0,187.8915,187.9598,187.8573,187.9598,23700.0
2013-05-16 12:10:00,219.97,220.01,219.92,219.97,18100.0,187.9598,187.994,187.9171,187.9598,18100.0
2013-05-16 12:15:00,219.97,219.97,219.9,219.9,5700.0,187.9598,187.9598,187.9,187.9,5700.0
2013-05-16 12:20:00,219.85,219.88,219.71,219.75,22700.0,187.8573,187.8829,187.7377,187.7718,22700.0
2013-05-16 12:25:00,219.76,219.77,219.68,219.68,9400.0,187.7804,187.7889,187.712,187.712,9400.0
2013-05-16 12:30:00,219.69,219.71,219.59,219.59,10500.0,187.7206,187.7377,187.6351,187.6351,10500.0
2013-05-16 12:35:00,219.6,219.61,219.51,219.53,9700.0,187.6437,187.6522,187.5668,187.5838,9700.0
2013-05-16 12:40:00,219.55,219.56,219.48,219.5,10100.0,187.6009,187.6095,187.5411,187.5582,10100.0
2013-05-16 12:45:00,219.49,219.52,219.4,219.42,11000.0,187.5497,187.5753,187.4728,187.4899,11000.0
2013-05-16 12:50:00,219.43,219.43,219.36,219.39,8200.0,187.4984,187.4984,187.4386,187.4642,8200.0
2013-05-16 12:55:00,219.37,219.49,219.37,219.44,3400.0,187.4471,187.5497,187.4471,187.5069,3400.0
2013-05-16 13:00:00,219.44,219.49,219.39,219.48,4400.0,187.5069,187.5497,187.4642,187.5411,4400.0
2013-05-16 13:05:00,219.49,219.52,219.44,219.47,2300.0,187.5497,187.5753,187.5069,187.5326,2300.0
2013-05-16 13:10:00,219.49,219.52,219.48,219.51,1600.0,187.5497,187.5753,187.5411,187.5668,1600.0
2013-05-16 13:15:00,219.48,219.51,219.42,219.42,5900.0,187.5411,187.5668,187.4899,187.4899,5900.0
2013-05-16 13:20:00,219.4,219.45,219.38,219.41,7100.0,187.4728,187.5155,187.4557,187.4813,7100.0
2013-05-16 13:25:00,219.4,219.43,219.37,219.42,5800.0,187.4728,187.4984,187.4471,187.4899,5800.0
2013-05-16 13:30:00,219.41,219.46,219.39,219.46,4300.0,187.4813,187.524,187.4642,187.524,4300.0
2013-05-16 13:35:00,219.44,219.46,219.41,219.43,12100.0,187.5069,187.524,187.4813,187.4984,12100.0
2013-05-16 13:40:00,219.39,219.44,219.39,219.42,2300.0,187.4642,187.5069,187.4642,187.4899,2300.0
2013-05-16 13:45:00,219.42,219.51,219.41,219.5,3900.0,187.4899,187.5668,187.4813,187.5582,3900.0
2013-05-16 13:50:00,219.47,219.48,219.44,219.45,2500.0,187.5326,187.5411,187.5069,187.5155,2500.0
2013-05-16 13:55:00,219.42,219.45,219.32,219.32,9400.0,187.4899,187.5155,187.4044,187.4044,9400.0
2013-05-16 14:00:00,219.32,219.56,219.32,219.56,6800.0,187.4044,187.6095,187.4044,187.6095,6800.0
2013-05-16 14:05:00,219.59,219.65,219.59,219.59,3000.0,187.6351,187.6864,187.6351,187.6351,3000.0
2013-05-16 14:10:00,219.61,219.76,219.57,219.75,5700.0,187.6522,187.7804,187.618,187.7718,5700.0
2013-05-16 14:15:00,219.75,219.76,219.67,219.67,2700.0,187.7718,187.7804,187.7035,187.7035,2700.0
2013-05-16 14:20:00,219.65,219.66,219.5,219.53,10000.0,187.6864,187.6949,187.5582,187.5838,10000.0
2013-05-16 14:25:00,219.54,219.6,219.53,219.6,4700.0,187.5924,187.6437,187.5838,187.6437,4700.0
2013-05-16 14:30:00,219.64,219.66,219.6,219.61,11000.0,187.6778,187.6949,187.6437,187.6522,11000.0
2013-05-16 14:35:00,219.62,219.62,219.57,219.61,4400.0,187.6608,187.6608,187.618,187.6522,4400.0
2013-05-16 14:40:00,219.59,219.59,219.36,219.39,13700.0,187.6351,187.6351,187.4386,187.4642,13700.0
2013-05-16 14:45:00,219.41,219.42,219.33,219.39,12400.0,187.4813,187.4899,187.413,187.4642,12400.0
2013-05-16 14:50:00,219.4,219.4,219.17,219.19,24600.0,187.4728,187.4728,187.2762,187.2933,24600.0
2013-05-16 14:55:00,219.21,219.24,219.1,219.1,20200.0,187.3104,187.336,187.2164,187.2164,20200.0
2013-05-16 15:00:00,219.15,219.2,219.11,219.15,8500.0,187.2591,187.3019,187.225,187.2591,8500.0
2013-05-16 15:05:00,219.14,219.18,219.04,219.07,3900.0,187.2506,187.2848,187.1652,187.1908,3900.0
2013-05-16 15:10:00,219.06,219.17,219.03,219.06,7500.0,187.1822,187.2762,187.1566,187.1822,7500.0
2013-05-16 15:15:00,219.03,219.08,218.77,218.77,33200.0,187.1566,187.1993,186.9344,186.9344,33200.0
2013-05-16 15:20:00,218.74,218.83,218.47,218.48,240500.0,186.9088,186.9857,186.6781,186.6866,240500.0
2013-05-16 15:25:00,218.48,218.58,218.43,218.56,147700.0,186.6866,186.7721,186.6439,186.755,147700.0
2013-05-16 15:30:00,218.54,218.58,218.46,218.51,32400.0,186.7379,186.7721,186.6696,186.7123,32400.0
2013-05-16 15:35:00,218.51,218.51,218.28,218.33,74900.0,186.7123,186.7123,186.5157,186.5585,74900.0
2013-05-16 15:40:00,218.31,218.39,218.26,218.38,27000.0,186.5414,186.6097,186.4987,186.6012,27000.0
2013-05-16 15:45:00,218.41,218.42,218.13,218.21,27700.0,186.6268,186.6354,186.3876,186.4559,27700.0
2013-05-16 15:50:00,218.19,218.32,218.14,218.21,47000.0,186.4388,186.5499,186.3961,186.4559,47000.0
2013-05-16 15:55:00,218.21,218.58,218.17,218.47,92000.0,186.4559,186.7721,186.4218,186.6781,92000.0
2013-05-17 09:30:00,219.27,219.6,219.17,219.56,55500.0,187.3617,187.6437,187.2762,187.6095,55500.0
2013-05-17 09:35:00,219.55,219.78,219.52,219.52,36200.0,187.6009,187.7975,187.5753,187.5753,36200.0
2013-05-17 09:40:00,219.51,219.62,219.39,219.4,35400.0,187.5668,187.6608,187.4642,187.4728,35400.0
2013-05-17 09:45:00,219.38,219.51,219.29,219.46,131100.0,187.4557,187.5668,187.3788,187.524,131100.0
2013-05-17 09:50:00,219.42,219.77,219.39,219.64,46100.0,187.4899,187.7889,187.4642,187.6778,46100.0
2013-05-17 09:55:00,219.74,219.88,219.71,219.71,38800.0,187.7633,187.8829,187.7377,187.7377,38800.0
2013-05-17 10:00:00,219.86,220.02,219.78,219.84,32200.0,187.8658,188.0025,187.7975,187.8487,32200.0
2013-05-17 10:05:00,219.85,220.01,219.85,219.96,29300.0,187.8573,187.994,187.8573,187.9513,29300.0
2013-05-17 10:10:00,219.95,220.0,219.82,219.89,29100.0,187.9427,187.9855,187.8316,187.8915,29100.0
2013-05-17 10:15:00,219.89,220.17,219.86,220.14,34700.0,187.8915,188.1307,187.8658,188.1051,34700.0
2013-05-17 10:20:00,220.16,220.27,220.13,220.21,41400.0,188.1222,188.2162,188.0965,188.1649,41400.0
2013-05-17 10:25:00,220.2,220.2,220.03,220.15,29800.0,188.1563,188.1563,188.0111,188.1136,29800.0
2013-05-17 10:30:00,220.17,220.26,220.14,220.16,29100.0,188.1307,188.2076,188.1051,188.1222,29100.0
2013-05-17 10:35:00,220.19,220.26,220.11,220.21,12600.0,188.1478,188.2076,188.0794,188.1649,12600.0
2013-05-17 10:40:00,220.22,220.34,220.17,220.34,9900.0,188.1734,188.276,188.1307,188.276,9900.0
2013-05-17 10:45:00,220.36,220.37,220.13,220.13,6400.0,188.2931,188.3016,188.0965,188.0965,6400.0
2013-05-17 10:50:00,220.17,220.18,219.95,219.95,35600.0,188.1307,188.1393,187.9427,187.9427,35600.0
2013-05-17 10:55:00,219.95,220.01,219.89,219.91,6200.0,187.9427,187.994,187.8915,187.9085,6200.0
2013-05-17 11:00:00,219.9,219.99,219.86,219.92,12400.0,187.9,187.9769,187.8658,187.9171,12400.0
2013-05-17 11:05:00,219.91,219.92,219.73,219.76,14500.0,187.9085,187.9171,187.7547,187.7804,14500.0
2013-05-17 11:10:00,219.74,219.82,219.57,219.81,28000.0,187.7633,187.8316,187.618,187.8231,28000.0
2013-05-17 11:15:00,219.82,219.88,219.78,219.85,17100.0,187.8316,187.8829,187.7975,187.8573,17100.0
2013-05-17 11:20:00,219.87,219.9,219.79,219.85,12000.0,187.8744,187.9,187.806,187.8573,12000.0
2013-05-17 11:25:00,219.84,219.86,219.73,219.76,40000.0,187.8487,187.8658,187.7547,187.7804,40000.0
2013-05-17 11:30:00,219.76,219.83,219.73,219.79,14000.0,187.7804,187.8402,187.7547,187.806,14000.0
2013-05-17 11:35:00,219.8,219.97,219.78,219.92,18500.0,187.8146,187.9598,187.7975,187.9171,18500.0
2013-05-17 11:40:00,219.94,219.96,219.77,219.8,10000.0,187.9342,187.9513,187.7889,187.8146,10000.0
2013-05-17 11:45:00,219.81,219.89,219.8,219.84,12400.0,187.8231,187.8915,187.8146,187.8487,12400.0
2013-05-17 11:50:00,219.81,219.89,219.78,219.78,10300.0,187.8231,187.8915,187.7975,187.7975,10300.0
2013-05-17 11:55:00,219.79,219.79,219.69,219.74,17700.0,187.806,187.806,187.7206,187.7633,17700.0
2013-05-17 12:00:00,219.75,219.75,219.64,219.7,9800.0,187.7718,187.7718,187.6778,187.7291,9800.0
2013-05-17 12:05:00,219.7,219.72,219.68,219.69,5100.0,187.7291,187.7462,187.712,187.7206,5100.0
2013-05-17 12:10:00,219.71,219.79,219.71,219.78,5500.0,187.7377,187.806,187.7377,187.7975,5500.0
2013-05-17 12:15:00,219.77,219.82,219.77,219.82,3100.0,187.7889,187.8316,187.7889,187.8316,3100.0
2013-05-17 12:20:00,219.84,219.94,219.79,219.91,9100.0,187.8487,187.9342,187.806,187.9085,9100.0
2013-05-17 12:25:00,219.97,220.08,219.97,220.06,61900.0,187.9598,188.0538,187.9598,188.0367,61900.0
2013-05-17 12:30:00,220.09,220.16,220.02,220.16,5900.0,188.0624,188.1222,188.0025,188.1222,5900.0
2013-05-17 12:35:00,220.16,220.16,219.99,219.99,17400.0,188.1222,188.1222,187.9769,187.9769,17400.0
2013-05-17 12:40:00,219.98,219.98,219.87,219.91,6000.0,187.9684,187.9684,187.8744,187.9085,6000.0
2013-05-17 12:45:00,219.9,219.93,219.87,219.89,5500.0,187.9,187.9256,187.8744,187.8915,5500.0
2013-05-17 12:50:00,219.87,219.91,219.81,219.9,15500.0,187.8744,187.9085,187.8231,187.9,15500.0
2013-05-17 12:55:00,219.92,219.95,219.91,219.92,2700.0,187.9171,187.9427,187.9085,187.9171,2700.0
2013-05-17 13:00:00,219.94,219.96,219.85,219.85,14500.0,187.9342,187.9513,187.8573,187.8573,14500.0
2013-05-17 13:05:00,219.85,219.86,219.78,219.8,9700.0,187.8573,187.8658,187.7975,187.8146,9700.0
2013-05-17 13:10:00,219.83,219.9,219.83,219.87,5000.0,187.8402,187.9,187.8402,187.8744,5000.0
2013-05-17 13:15:00,219.85,219.9,219.85,219.88,10500.0,187.8573,187.9,187.8573,187.8829,10500.0
2013-05-17 13:20:00,219.88,219.99,219.88,219.97,12300.0,187.8829,187.9769,187.8829,187.9598,12300.0
2013-05-17 13:25:00,219.97,219.99,219.95,219.97,41400.0,187.9598,187.9769,187.9427,187.9598,41400.0
2013-05-17 13:30:00,219.98,220.01,219.98,219.98,5000.0,187.9684,187.994,187.9684,187.9684,5000.0
2013-05-17 13:35:00,219.97,220.01,219.93,220.0,9400.0,187.9598,187.994,187.9256,187.9855,9400.0
2013-05-17 13:40:00,219.98,219.98,219.93,219.95,4500.0,187.9684,187.9684,187.9256,187.9427,4500.0
2013-05-17 13:45:00,219.93,219.93,219.91,219.92,1600.0,187.9256,187.9256,187.9085,187.9171,1600.0
2013-05-17 13:50:00,219.94,219.95,219.92,219.92,800.0,187.9342,187.9427,187.9171,187.9171,800.0
2013-05-17 13:55:00,219.92,219.92,219.87,219.87,2800.0,187.9171,187.9171,187.8744,187.8744,2800.0
2013-05-17 14:00:00,219.89,219.89,219.85,219.85,6000.0,187.8915,187.8915,187.8573,187.8573,6000.0
2013-05-17 14:05:00,219.86,219.86,219.82,219.83,9000.0,187.8658,187.8658,187.8316,187.8402,9000.0
2013-05-17 14:10:00,219.85,219.93,219.85,219.93,4400.0,187.8573,187.9256,187.8573,187.9256,4400.0
2013-05-17 14:15:00,219.97,220.01,219.93,220.0,4300.0,187.9598,187.994,187.9256,187.9855,4300.0
2013-05-17 14:20:00,220.0,220.0,219.91,219.94,9000.0,187.9855,187.9855,187.9085,187.9342,9000.0
2013-05-17 14:25:00,220.04,220.09,220.02,220.03,7300.0,188.0196,188.0624,188.0025,188.0111,7300.0
2013-05-17 14:30:00,220.04,220.13,220.04,220.13,1800.0,188.0196,188.0965,188.0196,188.0965,1800.0
2013-05-17 14:35:00,220.15,220.27,220.15,220.27,10600.0,188.1136,188.2162,188.1136,188.2162,10600.0
2013-05-17 14:40:00,220.26,220.35,220.16,220.3,58600.0,188.2076,188.2845,188.1222,188.2418,58600.0
2013-05-17 14:45:00,220.33,220.41,220.3,220.3,18900.0,188.2674,188.3358,188.2418,188.2418,18900.0
2013-05-17 14:50:00,220.32,220.37,220.27,220.27,11400.0,188.2589,188.3016,188.2162,188.2162,11400.0
2013-05-17 14:55:00,220.28,220.43,220.28,220.41,10600.0,188.2247,188.3529,188.2247,188.3358,10600.0
2013-05-17 15:00:00,220.44,220.57,220.42,220.54,13300.0,188.3614,188.4725,188.3443,188.4469,13300.0
2013-05-17 15:05:00,220.52,220.55,220.47,220.49,11400.0,188.4298,188.4554,188.3871,188.4041,11400.0
2013-05-17 15:10:00,220.47,220.5,220.4,220.44,13800.0,188.3871,188.4127,188.3272,188.3614,13800.0
2013-05-17 15:15:00,220.44,220.48,220.39,220.43,69700.0,188.3614,188.3956,188.3187,188.3529,69700.0
2013-05-17 15:20:00,220.45,220.62,220.45,220.62,6200.0,188.37,188.5152,188.37,188.5152,6200.0
2013-05-17 15:25:00,220.63,220.66,220.54,220.57,11900.0,188.5238,188.5494,188.4469,188.4725,11900.0
2013-05-17 15:30:00,220.61,220.73,220.6,220.71,43700.0,188.5067,188.6092,188.4981,188.5921,43700.0
2013-05-17 15:35:00,220.71,220.76,220.61,220.63,23500.0,188.5921,188.6349,188.5067,188.5238,23500.0
2013-05-17 15:40:00,220.63,220.63,220.52,220.52,61900.0,188.5238,188.5238,188.4298,188.4298,61900.0
2013-05-17 15:45:00,220.53,220.65,220.51,220.62,47100.0,188.4383,188.5409,188.4212,188.5152,47100.0
2013-05-17 15:50:00,220.6,220.61,220.48,220.54,85000.0,188.4981,188.5067,188.3956,188.4469,85000.0
2013-05-17 15:55:00,220.54,220.7,220.48,220.68,233100.0,188.4469,188.5836,188.3956,188.5665,233100.0
2013-05-20 09:30:00,220.21,220.61,220.21,220.59,80700.0,188.1649,188.5067,188.1649,188.4896,80700.0
2013-05-20 09:35:00,220.59,220.86,220.58,220.85,47100.0,188.4896,188.7203,188.4811,188.7118,47100.0
2013-05-20 09:40:00,220.89,220.96,220.67,220.67,61900.0,188.7459,188.8058,188.558,188.558,61900.0
2013-05-20 09:45:00,220.66,220.79,220.48,220.49,47000.0,188.5494,188.6605,188.3956,188.4041,47000.0
2013-05-20 09:50:00,220.49,220.72,220.48,220.7,50800.0,188.4041,188.6007,188.3956,188.5836,50800.0
2013-05-20 09:55:00,220.69,220.88,220.69,220.88,9400.0,188.575,188.7374,188.575,188.7374,9400.0
2013-05-20 10:00:00,220.88,221.0,220.88,220.9,5800.0,188.7374,188.8399,188.7374,188.7545,5800.0
2013-05-20 10:05:00,220.92,221.09,220.92,220.97,12800.0,188.7716,188.9168,188.7716,188.8143,12800.0
2013-05-20 10:10:00,220.97,220.98,220.9,220.94,9500.0,188.8143,188.8228,188.7545,188.7887,9500.0
2013-05-20 10:15:00,220.93,221.07,220.9,220.93,16000.0,188.7801,188.8997,188.7545,188.7801,16000.0
2013-05-20 10:20:00,220.92,220.94,220.62,220.66,13100.0,188.7716,188.7887,188.5152,188.5494,13100.0
2013-05-20 10:25:00,220.68,220.71,220.58,220.61,7300.0,188.5665,188.5921,188.4811,188.5067,7300.0
2013-05-20 10:30:00,220.62,220.7,220.57,220.66,32600.0,188.5152,188.5836,188.4725,188.5494,32600.0
2013-05-20 10:35:00,220.66,220.7,220.56,220.7,34800.0,188.5494,188.5836,188.464,188.5836,34800.0
2013-05-20 10:40:00,220.7,221.02,220.7,221.02,46000.0,188.5836,188.857,188.5836,188.857,46000.0
2013-05-20 10:45:00,221.03,221.03,220.87,220.93,11200.0,188.8656,188.8656,188.7289,188.7801,11200.0
2013-05-20 10:50:00,220.95,220.98,220.75,220.76,21400.0,188.7972,188.8228,188.6263,188.6349,21400.0
2013-05-20 10:55:00,220.78,220.95,220.76,220.92,11400.0,188.6519,188.7972,188.6349,188.7716,11400.0
2013-05-20 11:00:00,220.91,221.07,220.9,221.06,8400.0,188.763,188.8997,188.7545,188.8912,8400.0
2013-05-20 11:05:00,221.03,221.06,221.0,221.01,5000.0,188.8656,188.8912,188.8399,188.8485,5000.0
2013-05-20 11:10:00,221.06,221.09,221.01,221.05,12600.0,188.8912,188.9168,188.8485,188.8827,12600.0
2013-05-20 11:15:00,221.06,221.29,221.06,221.27,41900.0,188.8912,189.0877,188.8912,189.0706,41900.0
2013-05-20 11:20:00,221.29,221.29,221.19,221.23,16900.0,189.0877,189.0877,189.0023,189.0365,16900.0
2013-05-20 11:25:00,221.24,221.27,221.17,221.22,58000.0,189.045,189.0706,188.9852,189.0279,58000.0
2013-05-20 11:30:00,221.22,221.31,221.21,221.29,62600.0,189.0279,189.1048,189.0194,189.0877,62600.0
2013-05-20 11:35:00,221.29,221.39,221.28,221.37,47700.0,189.0877,189.1732,189.0792,189.1561,47700.0
2013-05-20 11:40:00,221.38,221.47,221.37,221.44,38700.0,189.1646,189.2415,189.1561,189.2159,38700.0
2013-05-20 11:45:00,221.42,221.46,221.4,221.42,11100.0,189.1988,189.233,189.1817,189.1988,11100.0
2013-05-20 11:50:00,221.43,221.51,221.39,221.47,9300.0,189.2074,189.2757,189.1732,189.2415,9300.0
2013-05-20 11:55:00,221.48,221.52,221.44,221.48,41700.0,189.2501,189.2843,189.2159,189.2501,41700.0
2013-05-20 12:00:00,221.49,221.57,221.48,221.55,11000.0,189.2586,189.327,189.2501,189.3099,11000.0
2013-05-20 12:05:00,221.55,221.55,221.45,221.49,29000.0,189.3099,189.3099,189.2244,189.2586,29000.0
2013-05-20 12:10:00,221.49,221.55,221.46,221.46,13800.0,189.2586,189.3099,189.233,189.233,13800.0
2013-05-20 12:15:00,221.44,221.45,221.28,221.29,19000.0,189.2159,189.2244,189.0792,189.0877,19000.0
2013-05-20 12:20:00,221.3,221.35,221.26,221.3,6600.0,189.0963,189.139,189.0621,189.0963,6600.0
2013-05-20 12:25:00,221.3,221.31,221.25,221.29,9600.0,189.0963,189.1048,189.0536,189.0877,9600.0
2013-05-20 12:30:00,221.26,221.27,221.21,221.22,5600.0,189.0621,189.0706,189.0194,189.0279,5600.0
2013-05-20 12:35:00,221.18,221.18,221.02,221.08,16100.0,188.9937,188.9937,188.857,188.9083,16100.0
2013-05-20 12:40:00,221.07,221.13,221.02,221.11,16600.0,188.8997,188.951,188.857,188.9339,16600.0
2013-05-20 12:45:00,221.09,221.16,221.08,221.13,14100.0,188.9168,188.9766,188.9083,188.951,14100.0
2013-05-20 12:50:00,221.13,221.17,221.11,221.16,9100.0,188.951,188.9852,188.9339,188.9766,9100.0
2013-05-20 12:55:00,221.16,221.16,221.08,221.13,8100.0,188.9766,188.9766,188.9083,188.951,8100.0
2013-05-20 13:00:00,221.11,221.15,221.03,221.12,20400.0,188.9339,188.9681,188.8656,188.9425,20400.0
2013-05-20 13:05:00,221.14,221.19,221.13,221.18,3100.0,188.9596,189.0023,188.951,188.9937,3100.0
2013-05-20 13:10:00,221.21,221.22,221.17,221.22,19100.0,189.0194,189.0279,188.9852,189.0279,19100.0
2013-05-20 13:15:00,221.22,221.24,220.93,220.93,14600.0,189.0279,189.045,188.7801,188.7801,14600.0
2013-05-20 13:20:00,220.93,221.1,220.82,220.95,263100.0,188.7801,188.9254,188.6861,188.7972,263100.0
2013-05-20 13:25:00,220.93,220.93,220.77,220.8,10200.0,188.7801,188.7801,188.6434,188.669,10200.0
2013-05-20 13:30:00,220.81,220.85,220.8,220.85,4700.0,188.6776,188.7118,188.669,188.7118,4700.0
2013-05-20 13:35:00,220.88,220.9,220.83,220.83,4300.0,188.7374,188.7545,188.6947,188.6947,4300.0
2013-05-20 13:40:00,220.86,220.88,220.59,220.59,18800.0,188.7203,188.7374,188.4896,188.4896,18800.0
2013-05-20 13:45:00,220.58,220.58,220.38,220.55,26200.0,188.4811,188.4811,188.3102,188.4554,26200.0
2013-05-20 13:50:00,220.57,220.68,220.49,220.68,46900.0,188.4725,188.5665,188.4041,188.5665,46900.0
2013-05-20 13:55:00,220.7,220.7,220.57,220.6,17700.0,188.5836,188.5836,188.4725,188.4981,17700.0
2013-05-20 14:00:00,220.61,220.61,220.28,220.32,28600.0,188.5067,188.5067,188.2247,188.2589,28600.0
2013-05-20 14:05:00,220.33,220.54,220.32,220.5,16200.0,188.2674,188.4469,188.2589,188.4127,16200.0
2013-05-20 14:10:00,220.49,220.53,220.47,220.5,13800.0,188.4041,188.4383,188.3871,188.4127,13800.0
2013-05-20 14:15:00,220.5,220.53,220.48,220.51,7500.0,188.4127,188.4383,188.3956,188.4212,7500.0
2013-05-20 14:20:00,220.51,220.81,220.51,220.81,11600.0,188.4212,188.6776,188.4212,188.6776,11600.0
2013-05-20 14:25:00,220.8,220.81,220.76,220.78,13800.0,188.669,188.6776,188.6349,188.6519,13800.0
2013-05-20 14:30:00,220.79,220.87,220.79,220.83,21700.0,188.6605,188.7289,188.6605,188.6947,21700.0
2013-05-20 14:35:00,220.84,220.89,220.54,220.64,33400.0,188.7032,188.7459,188.4469,188.5323,33400.0
2013-05-20 14:40:00,220.6,220.71,220.57,220.63,39200.0,188.4981,188.5921,188.4725,188.5238,39200.0
2013-05-20 14:45:00,220.62,220.77,220.59,220.77,29800.0,188.5152,188.6434,188.4896,188.6434,29800.0
2013-05-20 14:50:00,220.78,220.88,220.74,220.76,9800.0,188.6519,188.7374,188.6178,188.6349,9800.0
2013-05-20 14:55:00,220.74,220.74,220.6,220.66,10300.0,188.6178,188.6178,188.4981,188.5494,10300.0
2013-05-20 15:00:00,220.67,220.75,220.67,220.7,13000.0,188.558,188.6263,188.558,188.5836,13000.0
2013-05-20 15:05:00,220.7,220.78,220.6,220.78,17000.0,188.5836,188.6519,188.4981,188.6519,17000.0
2013-05-20 15:10:00,220.77,220.84,220.68,220.79,18400.0,188.6434,188.7032,188.5665,188.6605,18400.0
2013-05-20 15:15:00,220.78,220.88,220.76,220.82,30900.0,188.6519,188.7374,188.6349,188.6861,30900.0
2013-05-20 15:20:00,220.8,220.85,220.69,220.74,30400.0,188.669,188.7118,188.575,188.6178,30400.0
2013-05-20 15:25:00,220.74,220.82,220.64,220.82,41300.0,188.6178,188.6861,188.5323,188.6861,41300.0
2013-05-20 15:30:00,220.81,220.86,220.7,220.78,36100.0,188.6776,188.7203,188.5836,188.6519,36100.0
2013-05-20 15:35:00,220.76,220.79,220.67,220.74,40400.0,188.6349,188.6605,188.558,188.6178,40400.0
2013-05-20 15:40:00,220.74,220.88,220.74,220.79,68800.0,188.6178,188.7374,188.6178,188.6605,68800.0
2013-05-20 15:45:00,220.77,220.8,220.65,220.74,58200.0,188.6434,188.669,188.5409,188.6178,58200.0
2013-05-20 15:50:00,220.72,220.8,220.57,220.59,100500.0,188.6007,188.669,188.4725,188.4896,100500.0
2013-05-20 15:55:00,220.59,220.8,220.48,220.78,278000.0,188.4896,188.669,188.3956,188.6519,278000.0
2013-05-21 09:30:00,220.9,221.32,220.85,221.31,30800.0,188.7545,189.1134,188.7118,189.1048,30800.0
2013-05-21 09:35:00,221.35,221.45,221.27,221.28,47400.0,189.139,189.2244,189.0706,189.0792,47400.0
2013-05-21 09:40:00,221.28,221.44,221.23,221.33,55000.0,189.0792,189.2159,189.0365,189.1219,55000.0
2013-05-21 09:45:00,221.35,221.39,221.19,221.26,53400.0,189.139,189.1732,189.0023,189.0621,53400.0
2013-05-21 09:50:00,221.25,221.42,221.2,221.32,18800.0,189.0536,189.1988,189.0108,189.1134,18800.0
2013-05-21 09:55:00,221.36,221.43,221.33,221.41,9200.0,189.1475,189.2074,189.1219,189.1903,9200.0
2013-05-21 10:00:00,221.4,221.51,221.3,221.49,22000.0,189.1817,189.2757,189.0963,189.2586,22000.0
2013-05-21 10:05:00,221.47,221.48,221.17,221.17,15800.0,189.2415,189.2501,188.9852,188.9852,15800.0
2013-05-21 10:10:00,221.16,221.16,220.78,220.85,49600.0,188.9766,188.9766,188.6519,188.7118,49600.0
2013-05-21 10:15:00,220.84,220.98,220.76,220.9,28600.0,188.7032,188.8228,188.6349,188.7545,28600.0
2013-05-21 10:20:00,220.91,220.94,220.73,220.73,28400.0,188.763,188.7887,188.6092,188.6092,28400.0
2013-05-21 10:25:00,220.73,220.74,220.58,220.66,24400.0,188.6092,188.6178,188.4811,188.5494,24400.0
2013-05-21 10:30:00,220.67,220.72,220.47,220.55,24700.0,188.558,188.6007,188.3871,188.4554,24700.0
2013-05-21 10:35:00,220.59,220.65,220.39,220.64,13200.0,188.4896,188.5409,188.3187,188.5323,13200.0
2013-05-21 10:40:00,220.64,220.71,220.57,220.66,12400.0,188.5323,188.5921,188.4725,188.5494,12400.0
2013-05-21 10:45:00,220.63,220.67,220.49,220.65,34400.0,188.5238,188.558,188.4041,188.5409,34400.0
2013-05-21 10:50:00,220.66,220.66,220.47,220.48,21200.0,188.5494,188.5494,188.3871,188.3956,21200.0
2013-05-21 10:55:00,220.45,220.67,220.45,220.61,17800.0,188.37,188.558,188.37,188.5067,17800.0
2013-05-21 11:00:00,220.63,220.81,220.62,220.74,11200.0,188.5238,188.6776,188.5152,188.6178,11200.0
2013-05-21 11:05:00,220.77,220.88,220.76,220.81,17200.0,188.6434,188.7374,188.6349,188.6776,17200.0
2013-05-21 11:10:00,220.82,220.83,220.63,220.73,14100.0,188.6861,188.6947,188.5238,188.6092,14100.0
2013-05-21 11:15:00,220.71,220.85,220.66,220.84,12500.0,188.5921,188.7118,188.5494,188.7032,12500.0
2013-05-21 11:20:00,220.82,220.83,220.6,220.65,15500.0,188.6861,188.6947,188.4981,188.5409,15500.0
2013-05-21 11:25:00,220.61,220.65,220.47,220.56,8100.0,188.5067,188.5409,188.3871,188.464,8100.0
2013-05-21 11:30:00,220.56,220.98,220.56,220.91,16900.0,188.464,188.8228,188.464,188.763,16900.0
2013-05-21 11:35:00,220.94,220.99,220.89,220.93,6600.0,188.7887,188.8314,188.7459,188.7801,6600.0
2013-05-21 11:40:00,220.9,220.93,220.79,220.8,4800.0,188.7545,188.7801,188.6605,188.669,4800.0
2013-05-21 11:45:00,220.84,220.89,220.76,220.89,3200.0,188.7032,188.7459,188.6349,188.7459,3200.0
2013-05-21 11:50:00,220.87,220.95,220.87,220.91,8200.0,188.7289,188.7972,188.7289,188.763,8200.0
2013-05-21 11:55:00,220.91,220.93,220.81,220.85,14600.0,188.763,188.7801,188.6776,188.7118,14600.0
2013-05-21 12:00:00,220.88,221.04,220.88,221.03,10300.0,188.7374,188.8741,188.7374,188.8656,10300.0
2013-05-21 12:05:00,221.04,221.09,221.01,221.07,10700.0,188.8741,188.9168,188.8485,188.8997,10700.0
2013-05-21 12:10:00,221.08,221.15,221.05,221.14,13500.0,188.9083,188.9681,188.8827,188.9596,13500.0
2013-05-21 12:15:00,221.16,221.21,221.15,221.17,12100.0,188.9766,189.0194,188.9681,188.9852,12100.0
2013-05-21 12:20:00,221.21,221.24,221.16,221.22,15400.0,189.0194,189.045,188.9766,189.0279,15400.0
2013-05-21 12:25:00,221.2,221.25,221.18,221.23,9000.0,189.0108,189.0536,188.9937,189.0365,9000.0
2013-05-21 12:30:00,221.22,221.26,221.21,221.25,7100.0,189.0279,189.0621,189.0194,189.0536,7100.0
2013-05-21 12:35:00,221.23,221.23,221.11,221.14,11400.0,189.0365,189.0365,188.9339,188.9596,11400.0
2013-05-21 12:40:00,221.13,221.2,221.11,221.17,4400.0,188.951,189.0108,188.9339,188.9852,4400.0
2013-05-21 12:45:00,221.16,221.23,221.12,221.15,7000.0,188.9766,189.0365,188.9425,188.9681,7000.0
2013-05-21 12:50:00,221.15,221.21,221.13,221.17,9400.0,188.9681,189.0194,188.951,188.9852,9400.0
2013-05-21 12:55:00,221.19,221.35,221.18,221.29,9700.0,189.0023,189.139,188.9937,189.0877,9700.0
2013-05-21 13:00:00,221.32,221.38,221.32,221.38,7800.0,189.1134,189.1646,189.1134,189.1646,7800.0
2013-05-21 13:05:00,221.4,221.73,221.4,221.56,38500.0,189.1817,189.4637,189.1817,189.3184,38500.0
2013-05-21 13:10:00,221.59,221.59,221.38,221.44,9000.0,189.3441,189.3441,189.1646,189.2159,9000.0
2013-05-21 13:15:00,221.42,221.59,221.42,221.55,5500.0,189.1988,189.3441,189.1988,189.3099,5500.0
2013-05-21 13:20:00,221.56,221.58,221.5,221.54,5300.0,189.3184,189.3355,189.2672,189.3014,5300.0
2013-05-21 13:25:00,221.53,221.59,221.53,221.59,12100.0,189.2928,189.3441,189.2928,189.3441,12100.0
2013-05-21 13:30:00,221.59,221.59,221.51,221.57,4100.0,189.3441,189.3441,189.2757,189.327,4100.0
2013-05-21 13:35:00,221.53,221.56,221.5,221.53,3600.0,189.2928,189.3184,189.2672,189.2928,3600.0
2013-05-21 13:40:00,221.54,221.55,221.47,221.47,4800.0,189.3014,189.3099,189.2415,189.2415,4800.0
2013-05-21 13:45:00,221.48,221.51,221.46,221.51,5000.0,189.2501,189.2757,189.233,189.2757,5000.0
2013-05-21 13:50:00,221.5,221.63,221.49,221.52,12800.0,189.2672,189.3783,189.2586,189.2843,12800.0
2013-05-21 13:55:00,221.5,221.6,221.47,221.56,5700.0,189.2672,189.3526,189.2415,189.3184,5700.0
2013-05-21 14:00:00,221.52,221.57,221.5,221.5,3600.0,189.2843,189.327,189.2672,189.2672,3600.0
2013-05-21 14:05:00,221.48,221.57,221.48,221.56,15900.0,189.2501,189.327,189.2501,189.3184,15900.0
2013-05-21 14:10:00,221.57,221.65,221.57,221.63,16000.0,189.327,189.3953,189.327,189.3783,16000.0
2013-05-21 14:15:00,221.62,221.8,221.58,221.75,42600.0,189.3697,189.5235,189.3355,189.4808,42600.0
2013-05-21 14:20:00,221.75,221.75,221.59,221.63,42600.0,189.4808,189.4808,189.3441,189.3783,42600.0
2013-05-21 14:25:00,221.65,221.75,221.54,221.54,16200.0,189.3953,189.4808,189.3014,189.3014,16200.0
2013-05-21 14:30:00,221.55,221.59,221.47,221.58,16200.0,189.3099,189.3441,189.2415,189.3355,16200.0
2013-05-21 14:35:00,221.59,221.62,221.56,221.6,11800.0,189.3441,189.3697,189.3184,189.3526,11800.0
2013-05-21 14:40:00,221.6,221.61,221.47,221.52,12900.0,189.3526,189.3612,189.2415,189.2843,12900.0
2013-05-21 14:45:00,221.52,221.53,221.29,221.47,12400.0,189.2843,189.2928,189.0877,189.2415,12400.0
2013-05-21 14:50:00,221.47,221.54,221.43,221.47,9300.0,189.2415,189.3014,189.2074,189.2415,9300.0
2013-05-21 14:55:00,221.49,221.52,221.46,221.49,6000.0,189.2586,189.2843,189.233,189.2586,6000.0
2013-05-21 15:00:00,221.51,221.54,221.45,221.49,5600.0,189.2757,189.3014,189.2244,189.2586,5600.0
2013-05-21 15:05:00,221.49,221.51,221.39,221.5,19800.0,189.2586,189.2757,189.1732,189.2672,19800.0
2013-05-21 15:10:00,221.51,221.64,221.44,221.56,29700.0,189.2757,189.3868,189.2159,189.3184,29700.0
2013-05-21 15:15:00,221.54,221.54,221.38,221.43,12300.0,189.3014,189.3014,189.1646,189.2074,12300.0
2013-05-21 15:20:00,221.45,221.5,221.42,221.44,14800.0,189.2244,189.2672,189.1988,189.2159,14800.0
2013-05-21 15:25:00,221.42,221.44,221.36,221.37,6400.0,189.1988,189.2159,189.1475,189.1561,6400.0
2013-05-21 15:30:00,221.36,221.41,221.33,221.37,15200.0,189.1475,189.1903,189.1219,189.1561,15200.0
2013-05-21 15:35:00,221.42,221.43,221.36,221.42,25400.0,189.1988,189.2074,189.1475,189.1988,25400.0
2013-05-21 15:40:00,221.41,221.48,221.33,221.35,52900.0,189.1903,189.2501,189.1219,189.139,52900.0
2013-05-21 15:45:00,221.34,221.34,221.2,221.2,73400.0,189.1305,189.1305,189.0108,189.0108,73400.0
2013-05-21 15:50:00,221.19,221.31,221.11,221.11,45900.0,189.0023,189.1048,188.9339,188.9339,45900.0
2013-05-21 15:55:00,221.11,221.25,221.11,221.19,59600.0,188.9339,189.0536,188.9339,189.0023,59600.0
2013-05-22 09:30:00,221.4,221.46,221.18,221.23,20300.0,189.1817,189.233,188.9937,189.0365,20300.0
2013-05-22 09:35:00,221.2,221.31,221.1,221.31,40600.0,189.0108,189.1048,188.9254,189.1048,40600.0
2013-05-22 09:40:00,221.32,221.49,221.3,221.49,21400.0,189.1134,189.2586,189.0963,189.2586,21400.0
2013-05-22 09:45:00,221.46,221.51,221.28,221.39,45500.0,189.233,189.2757,189.0792,189.1732,45500.0
2013-05-22 09:50:00,221.41,221.54,221.41,221.5,35900.0,189.1903,189.3014,189.1903,189.2672,35900.0
2013-05-22 09:55:00,221.53,221.57,221.31,221.38,20600.0,189.2928,189.327,189.1048,189.1646,20600.0
2013-05-22 10:00:00,221.49,222.17,221.42,222.13,111400.0,189.2586,189.8397,189.1988,189.8055,111400.0
2013-05-22 10:05:00,222.15,222.37,222.13,222.31,53500.0,189.8226,190.0106,189.8055,189.9593,53500.0
2013-05-22 10:10:00,222.32,222.81,222.32,222.81,29400.0,189.9678,190.3865,189.9678,190.3865,29400.0
2013-05-22 10:15:00,222.83,222.86,222.51,222.6,23300.0,190.4036,190.4293,190.1302,190.2071,23300.0
2013-05-22 10:20:00,222.58,222.63,222.5,222.6,13500.0,190.19,190.2327,190.1217,190.2071,13500.0
2013-05-22 10:25:00,222.56,222.97,222.56,222.89,30500.0,190.1729,190.5233,190.1729,190.4549,30500.0
2013-05-22 10:30:00,222.79,222.85,222.12,222.14,50400.0,190.3695,190.4207,189.7969,189.814,50400.0
2013-05-22 10:35:00,222.13,222.15,221.43,221.7,110000.0,189.8055,189.8226,189.2074,189.4381,110000.0
2013-05-22 10:40:00,221.65,222.32,221.62,222.08,57300.0,189.3953,189.9678,189.3697,189.7628,57300.0
2013-05-22 10:45:00,222.12,222.21,221.64,221.79,94600.0,189.7969,189.8739,189.3868,189.515,94600.0
2013-05-22 10:50:00,221.84,221.9,221.65,221.72,110800.0,189.5577,189.609,189.3953,189.4552,110800.0
2013-05-22 10:55:00,221.75,221.89,221.51,221.68,44900.0,189.4808,189.6004,189.2757,189.421,44900.0
2013-05-22 11:00:00,221.68,221.77,221.52,221.64,53700.0,189.421,189.4979,189.2843,189.3868,53700.0
2013-05-22 11:05:00,221.71,221.86,221.56,221.8,19500.0,189.4466,189.5748,189.3184,189.5235,19500.0
2013-05-22 11:10:00,221.8,222.08,221.73,222.01,29300.0,189.5235,189.7628,189.4637,189.703,29300.0
2013-05-22 11:15:00,222.01,222.01,221.73,221.9,28800.0,189.703,189.703,189.4637,189.609,28800.0
2013-05-22 11:20:00,221.9,222.02,221.89,221.91,17500.0,189.609,189.7115,189.6004,189.6175,17500.0
2013-05-22 11:25:00,221.9,222.13,221.78,222.1,16800.0,189.609,189.8055,189.5064,189.7799,16800.0
2013-05-22 11:30:00,222.13,222.27,221.89,221.94,19700.0,189.8055,189.9251,189.6004,189.6431,19700.0
2013-05-22 11:35:00,222.0,222.05,221.82,221.85,56500.0,189.6944,189.7371,189.5406,189.5662,56500.0
2013-05-22 11:40:00,221.85,221.98,221.82,221.96,11900.0,189.5662,189.6773,189.5406,189.6602,11900.0
2013-05-22 11:45:00,222.0,222.33,222.0,222.23,17600.0,189.6944,189.9764,189.6944,189.8909,17600.0
2013-05-22 11:50:00,222.23,222.23,222.05,222.05,12100.0,189.8909,189.8909,189.7371,189.7371,12100.0
2013-05-22 11:55:00,222.07,222.09,221.95,221.95,10100.0,189.7542,189.7713,189.6517,189.6517,10100.0
2013-05-22 12:00:00,221.95,222.05,221.92,221.97,9200.0,189.6517,189.7371,189.6261,189.6688,9200.0
2013-05-22 12:05:00,222.0,222.08,221.92,222.02,5300.0,189.6944,189.7628,189.6261,189.7115,5300.0
2013-05-22 12:10:00,221.98,221.98,221.62,221.82,37100.0,189.6773,189.6773,189.3697,189.5406,37100.0
2013-05-22 12:15:00,221.87,221.88,221.82,221.82,7100.0,189.5833,189.5919,189.5406,189.5406,7100.0
2013-05-22 12:20:00,221.8,221.88,221.75,221.84,10700.0,189.5235,189.5919,189.4808,189.5577,10700.0
2013-05-22 12:25:00,221.8,221.8,221.46,221.47,23600.0,189.5235,189.5235,189.233,189.2415,23600.0
2013-05-22 12:30:00,221.47,221.52,221.29,221.31,20600.0,189.2415,189.2843,189.0877,189.1048,20600.0
2013-05-22 12:35:00,221.33,221.49,221.17,221.47,23600.0,189.1219,189.2586,188.9852,189.2415,23600.0
2013-05-22 12:40:00,221.48,221.54,221.35,221.54,15300.0,189.2501,189.3014,189.139,189.3014,15300.0
2013-05-22 12:45:00,221.52,221.56,221.4,221.44,12200.0,189.2843,189.3184,189.1817,189.2159,12200.0
2013-05-22 12:50:00,221.46,221.56,221.43,221.56,9500.0,189.233,189.3184,189.2074,189.3184,9500.0
2013-05-22 12:55:00,221.59,221.68,221.57,221.62,15600.0,189.3441,189.421,189.327,189.3697,15600.0
2013-05-22 13:00:00,221.63,221.68,221.43,221.47,19700.0,189.3783,189.421,189.2074,189.2415,19700.0
2013-05-22 13:05:00,221.45,221.45,221.27,221.3,17100.0,189.2244,189.2244,189.0706,189.0963,17100.0
2013-05-22 13:10:00,221.34,221.34,221.03,221.04,20800.0,189.1305,189.1305,188.8656,188.8741,20800.0
2013-05-22 13:15:00,221.03,221.03,220.71,220.74,22700.0,188.8656,188.8656,188.5921,188.6178,22700.0
2013-05-22 13:20:00,220.73,220.73,220.49,220.58,39100.0,188.6092,188.6092,188.4041,188.4811,39100.0
2013-05-22 13:25:00,220.54,220.56,220.28,220.28,16100.0,188.4469,188.464,188.2247,188.2247,16100.0
2013-05-22 13:30:00,220.28,220.29,219.87,220.03,29400.0,188.2247,188.2333,187.8744,188.0111,29400.0
2013-05-22 13:35:00,220.03,220.18,219.94,219.99,18900.0,188.0111,188.1393,187.9342,187.9769,18900.0
2013-05-22 13:40:00,220.02,220.07,219.64,219.69,12400.0,188.0025,188.0453,187.6778,187.7206,12400.0
2013-05-22 13:45:00,219.65,219.77,219.41,219.64,30800.0,187.6864,187.7889,187.4813,187.6778,30800.0
2013-05-22 13:50:00,219.68,219.71,219.49,219.56,18900.0,187.712,187.7377,187.5497,187.6095,18900.0
2013-05-22 13:55:00,219.6,219.76,219.55,219.71,7000.0,187.6437,187.7804,187.6009,187.7377,7000.0
2013-05-22 14:00:00,219.74,219.98,219.06,219.06,59900.0,187.7633,187.9684,187.1822,187.1822,59900.0
2013-05-22 14:05:00,219.09,219.3,218.53,218.78,102300.0,187.2079,187.3873,186.7294,186.943,102300.0
2013-05-22 14:10:00,218.77,218.77,217.96,218.12,60300.0,186.9344,186.9344,186.2423,186.379,60300.0
2013-05-22 14:15:00,218.08,218.36,217.95,218.34,69600.0,186.3449,186.5841,186.2338,186.567,69600.0
2013-05-22 14:20:00,218.35,218.54,218.19,218.48,48900.0,186.5756,186.7379,186.4388,186.6866,48900.0
2013-05-22 14:25:00,218.49,218.49,218.08,218.24,27400.0,186.6952,186.6952,186.3449,186.4816,27400.0
2013-05-22 14:30:00,218.14,218.27,217.96,218.15,25000.0,186.3961,186.5072,186.2423,186.4047,25000.0
2013-05-22 14:35:00,218.15,218.17,217.73,217.91,77200.0,186.4047,186.4218,186.0458,186.1996,77200.0
2013-05-22 14:40:00,217.92,217.92,217.59,217.68,54400.0,186.2081,186.2081,185.9262,186.0031,54400.0
2013-05-22 14:45:00,217.69,218.02,217.64,218.0,11600.0,186.0116,186.2936,185.9689,186.2765,11600.0
2013-05-22 14:50:00,217.97,218.0,217.86,217.98,14000.0,186.2509,186.2765,186.1569,186.2594,14000.0
2013-05-22 14:55:00,218.04,218.26,218.02,218.26,28400.0,186.3107,186.4987,186.2936,186.4987,28400.0
2013-05-22 15:00:00,218.27,218.29,217.89,217.91,26800.0,186.5072,186.5243,186.1825,186.1996,26800.0
2013-05-22 15:05:00,217.82,217.97,217.71,217.92,29300.0,186.1227,186.2509,186.0287,186.2081,29300.0
2013-05-22 15:10:00,217.95,217.96,217.69,217.69,23400.0,186.2338,186.2423,186.0116,186.0116,23400.0
2013-05-22 15:15:00,217.7,217.76,217.43,217.43,26000.0,186.0202,186.0714,185.7894,185.7894,26000.0
2013-05-22 15:20:00,217.4,217.41,217.1,217.13,53600.0,185.7638,185.7724,185.5075,185.5331,53600.0
2013-05-22 15:25:00,217.16,217.19,216.54,216.61,82500.0,185.5587,185.5844,185.029,185.0888,82500.0
2013-05-22 15:30:00,216.61,216.74,216.46,216.64,53700.0,185.0888,185.1999,184.9606,185.1144,53700.0
2013-05-22 15:35:00,216.67,216.82,216.58,216.77,41200.0,185.14,185.2682,185.0631,185.2255,41200.0
2013-05-22 15:40:00,216.75,217.19,216.61,217.09,46700.0,185.2084,185.5844,185.0888,185.4989,46700.0
2013-05-22 15:45:00,217.1,217.24,217.04,217.08,70200.0,185.5075,185.6271,185.4562,185.4904,70200.0
2013-05-22 15:50:00,217.11,217.47,217.11,217.33,84500.0,185.516,185.8236,185.516,185.704,84500.0
2013-05-22 15:55:00,217.34,217.43,217.3,217.37,126600.0,185.7125,185.7894,185.6784,185.7382,126600.0
2013-05-23 09:30:00,214.99,215.52,214.8,214.82,92700.0,183.7045,184.1574,183.5422,183.5593,92700.0
2013-05-23 09:35:00,214.86,214.93,214.49,214.62,66600.0,183.5934,183.6532,183.2773,183.3884,66600.0
2013-05-23 09:40:00,214.6,215.2,214.54,215.0,46500.0,183.3713,183.884,183.32,183.7131,46500.0
2013-05-23 09:45:00,215.06,215.09,214.73,214.73,37200.0,183.7643,183.79,183.4823,183.4823,37200.0
2013-05-23 09:50:00,214.76,214.9,214.57,214.68,40300.0,183.508,183.6276,183.3456,183.4396,40300.0
2013-05-23 09:55:00,214.73,214.78,214.62,214.77,8600.0,183.4823,183.5251,183.3884,183.5165,8600.0
2013-05-23 10:00:00,214.89,215.39,214.73,215.39,42900.0,183.6191,184.0463,183.4823,184.0463,42900.0
2013-05-23 10:05:00,215.4,215.71,215.37,215.71,22300.0,184.0548,184.3197,184.0292,184.3197,22300.0
2013-05-23 10:10:00,215.73,216.06,215.72,215.83,38600.0,184.3368,184.6188,184.3283,184.4223,38600.0
2013-05-23 10:15:00,215.86,215.88,215.67,215.88,41500.0,184.4479,184.465,184.2856,184.465,41500.0
2013-05-23 10:20:00,215.82,216.03,215.67,215.96,48600.0,184.4137,184.5932,184.2856,184.5334,48600.0
2013-05-23 10:25:00,215.98,216.12,215.84,215.86,25500.0,184.5504,184.6701,184.4308,184.4479,25500.0
2013-05-23 10:30:00,215.82,216.02,215.82,215.92,15600.0,184.4137,184.5846,184.4137,184.4992,15600.0
2013-05-23 10:35:00,215.91,216.01,215.61,215.61,18700.0,184.4906,184.5761,184.2343,184.2343,18700.0
2013-05-23 10:40:00,215.62,215.64,215.26,215.29,46900.0,184.2428,184.2599,183.9352,183.9609,46900.0
2013-05-23 10:45:00,215.3,215.35,215.1,215.25,81500.0,183.9694,184.0121,183.7985,183.9267,81500.0
2013-05-23 10:50:00,215.23,215.65,215.23,215.64,12300.0,183.9096,184.2685,183.9096,184.2599,12300.0
2013-05-23 10:55:00,215.64,215.73,215.42,215.43,13900.0,184.2599,184.3368,184.0719,184.0805,13900.0
2013-05-23 11:00:00,215.49,215.69,215.42,215.64,14500.0,184.1318,184.3026,184.0719,184.2599,14500.0
2013-05-23 11:05:00,215.67,215.97,215.67,215.91,21000.0,184.2856,184.5419,184.2856,184.4906,21000.0
2013-05-23 11:10:00,215.97,216.28,215.97,216.28,18300.0,184.5419,184.8068,184.5419,184.8068,18300.0
2013-05-23 11:15:00,216.29,216.34,216.11,216.27,18400.0,184.8153,184.8581,184.6615,184.7982,18400.0
2013-05-23 11:20:00,216.31,216.44,216.26,216.35,6500.0,184.8324,184.9435,184.7897,184.8666,6500.0
2013-05-23 11:25:00,216.44,216.44,216.17,216.17,6400.0,184.9435,184.9435,184.7128,184.7128,6400.0
2013-05-23 11:30:00,216.2,216.28,216.11,216.28,6100.0,184.7384,184.8068,184.6615,184.8068,6100.0
2013-05-23 11:35:00,216.3,216.42,216.29,216.4,7800.0,184.8239,184.9264,184.8153,184.9093,7800.0
2013-05-23 11:40:00,216.36,216.36,216.13,216.15,8400.0,184.8751,184.8751,184.6786,184.6957,8400.0
2013-05-23 11:45:00,216.2,216.39,216.2,216.37,8200.0,184.7384,184.9008,184.7384,184.8837,8200.0
2013-05-23 11:50:00,216.47,216.54,216.42,216.43,15000.0,184.9691,185.029,184.9264,184.935,15000.0
2013-05-23 11:55:00,216.42,216.46,216.16,216.38,7100.0,184.9264,184.9606,184.7043,184.8922,7100.0
2013-05-23 12:00:00,216.42,216.62,216.42,216.49,2900.0,184.9264,185.0973,184.9264,184.9862,2900.0
2013-05-23 12:05:00,216.56,216.91,216.54,216.83,7900.0,185.046,185.3451,185.029,185.2768,7900.0
2013-05-23 12:10:00,216.81,217.07,216.81,217.03,22400.0,185.2597,185.4818,185.2597,185.4476,22400.0
2013-05-23 12:15:00,217.01,217.03,216.9,216.97,7500.0,185.4306,185.4476,185.3366,185.3964,7500.0
2013-05-23 12:20:00,216.98,217.02,216.9,216.9,1800.0,185.4049,185.4391,185.3366,185.3366,1800.0
2013-05-23 12:25:00,216.87,216.98,216.81,216.81,1700.0,185.3109,185.4049,185.2597,185.2597,1700.0
2013-05-23 12:30:00,216.83,216.83,216.66,216.68,1400.0,185.2768,185.2768,185.1315,185.1486,1400.0
2013-05-23 12:35:00,216.61,216.66,216.52,216.53,13600.0,185.0888,185.1315,185.0119,185.0204,13600.0
2013-05-23 12:40:00,216.54,216.54,216.34,216.45,11000.0,185.029,185.029,184.8581,184.9521,11000.0
2013-05-23 12:45:00,216.48,216.57,216.47,216.54,8300.0,184.9777,185.0546,184.9691,185.029,8300.0
2013-05-23 12:50:00,216.52,216.66,216.44,216.66,16000.0,185.0119,185.1315,184.9435,185.1315,16000.0
2013-05-23 12:55:00,216.73,216.73,216.61,216.61,4800.0,185.1913,185.1913,185.0888,185.0888,4800.0
2013-05-23 13:00:00,216.67,216.68,216.61,216.67,9800.0,185.14,185.1486,185.0888,185.14,9800.0
2013-05-23 13:05:00,216.7,216.79,216.58,216.69,6700.0,185.1657,185.2426,185.0631,185.1571,6700.0
2013-05-23 13:10:00,216.68,216.72,216.58,216.72,9700.0,185.1486,185.1828,185.0631,185.1828,9700.0
2013-05-23 13:15:00,216.74,216.74,216.6,216.62,4000.0,185.1999,185.1999,185.0802,185.0973,4000.0
2013-05-23 13:20:00,216.56,216.69,216.52,216.69,5300.0,185.046,185.1571,185.0119,185.1571,5300.0
2013-05-23 13:25:00,216.63,216.63,216.42,216.48,3300.0,185.1059,185.1059,184.9264,184.9777,3300.0
2013-05-23 13:30:00,216.44,216.68,216.44,216.62,27700.0,184.9435,185.1486,184.9435,185.0973,27700.0
2013-05-23 13:35:00,216.64,216.84,216.64,216.84,4400.0,185.1144,185.2853,185.1144,185.2853,4400.0
2013-05-23 13:40:00,216.77,216.77,216.64,216.72,21300.0,185.2255,185.2255,185.1144,185.1828,21300.0
2013-05-23 13:45:00,216.7,216.74,216.56,216.74,13600.0,185.1657,185.1999,185.046,185.1999,13600.0
2013-05-23 13:50:00,216.71,216.8,216.71,216.74,2100.0,185.1742,185.2511,185.1742,185.1999,2100.0
2013-05-23 13:55:00,216.7,217.22,216.7,217.18,12400.0,185.1657,185.61,185.1657,185.5758,12400.0
2013-05-23 14:00:00,217.18,217.18,216.96,217.0,10300.0,185.5758,185.5758,185.3878,185.422,10300.0
2013-05-23 14:05:00,216.99,217.2,216.99,217.16,13600.0,185.4135,185.5929,185.4135,185.5587,13600.0
2013-05-23 14:10:00,217.12,217.17,217.06,217.06,7700.0,185.5246,185.5673,185.4733,185.4733,7700.0
2013-05-23 14:15:00,217.08,217.25,217.08,217.23,19900.0,185.4904,185.6356,185.4904,185.6185,19900.0
2013-05-23 14:20:00,217.24,217.29,217.13,217.15,22000.0,185.6271,185.6698,185.5331,185.5502,22000.0
2013-05-23 14:25:00,217.16,217.19,217.05,217.05,7900.0,185.5587,185.5844,185.4647,185.4647,7900.0
2013-05-23 14:30:00,217.02,217.02,216.78,216.82,11500.0,185.4391,185.4391,185.234,185.2682,11500.0
2013-05-23 14:35:00,216.86,217.02,216.84,217.02,14800.0,185.3024,185.4391,185.2853,185.4391,14800.0
2013-05-23 14:40:00,217.02,217.38,217.02,217.31,24500.0,185.4391,185.7467,185.4391,185.6869,24500.0
2013-05-23 14:45:00,217.32,217.32,217.05,217.3,18000.0,185.6954,185.6954,185.4647,185.6784,18000.0
2013-05-23 14:50:00,217.3,217.34,217.06,217.07,18100.0,185.6784,185.7125,185.4733,185.4818,18100.0
2013-05-23 14:55:00,217.07,217.21,216.93,217.03,11300.0,185.4818,185.6015,185.3622,185.4476,11300.0
2013-05-23 15:00:00,217.06,217.18,216.89,216.94,18700.0,185.4733,185.5758,185.328,185.3707,18700.0
2013-05-23 15:05:00,216.92,217.14,216.85,217.06,14900.0,185.3537,185.5416,185.2938,185.4733,14900.0
2013-05-23 15:10:00,217.11,217.22,217.1,217.15,36900.0,185.516,185.61,185.5075,185.5502,36900.0
2013-05-23 15:15:00,217.15,217.15,216.77,216.93,33700.0,185.5502,185.5502,185.2255,185.3622,33700.0
2013-05-23 15:20:00,216.85,217.02,216.82,216.87,20700.0,185.2938,185.4391,185.2682,185.3109,20700.0
2013-05-23 15:25:00,216.89,217.04,216.79,217.02,38200.0,185.328,185.4562,185.2426,185.4391,38200.0
2013-05-23 15:30:00,217.02,217.13,216.89,216.97,35400.0,185.4391,185.5331,185.328,185.3964,35400.0
2013-05-23 15:35:00,216.98,217.06,216.82,216.89,76200.0,185.4049,185.4733,185.2682,185.328,76200.0
2013-05-23 15:40:00,216.92,217.06,216.92,216.95,21800.0,185.3537,185.4733,185.3537,185.3793,21800.0
2013-05-23 15:45:00,216.94,217.03,216.77,216.81,30600.0,185.3707,185.4476,185.2255,185.2597,30600.0
2013-05-23 15:50:00,216.83,216.95,216.81,216.9,54000.0,185.2768,185.3793,185.2597,185.3366,54000.0
2013-05-23 15:55:00,216.92,217.27,216.92,217.22,192000.0,185.3537,185.6527,185.3537,185.61,192000.0
2013-05-24 09:30:00,216.12,216.13,215.6,215.83,54600.0,184.6701,184.6786,184.2257,184.4223,54600.0
2013-05-24 09:35:00,215.83,216.04,215.73,215.77,49200.0,184.4223,184.6017,184.3368,184.371,49200.0
2013-05-24 09:40:00,215.8,215.87,215.48,215.66,22800.0,184.3966,184.4565,184.1232,184.277,22800.0
2013-05-24 09:45:00,215.74,215.87,215.32,215.38,32100.0,184.3454,184.4565,183.9865,184.0378,32100.0
2013-05-24 09:50:00,215.39,215.39,215.15,215.25,282600.0,184.0463,184.0463,183.8412,183.9267,282600.0
2013-05-24 09:55:00,215.25,215.25,215.07,215.09,40900.0,183.9267,183.9267,183.7729,183.79,40900.0
2013-05-24 10:00:00,215.01,215.02,214.55,214.63,53100.0,183.7216,183.7301,183.3285,183.3969,53100.0
2013-05-24 10:05:00,214.59,214.71,214.5,214.64,40900.0,183.3627,183.4653,183.2858,183.4054,40900.0
2013-05-24 10:10:00,214.65,215.04,214.62,214.85,183700.0,183.414,183.7472,183.3884,183.5849,183700.0
2013-05-24 10:15:00,214.85,215.02,214.76,214.92,24600.0,183.5849,183.7301,183.508,183.6447,24600.0
2013-05-24 10:20:00,214.87,214.88,214.53,214.53,35500.0,183.602,183.6105,183.3115,183.3115,35500.0
2013-05-24 10:25:00,214.51,214.77,214.48,214.76,21200.0,183.2944,183.5165,183.2687,183.508,21200.0
2013-05-24 10:30:00,214.73,215.19,214.73,215.03,40200.0,183.4823,183.8754,183.4823,183.7387,40200.0
2013-05-24 10:35:00,214.98,215.42,214.98,215.41,37700.0,183.696,184.0719,183.696,184.0634,37700.0
2013-05-24 10:40:00,215.39,215.43,215.3,215.3,16100.0,184.0463,184.0805,183.9694,183.9694,16100.0
2013-05-24 10:45:00,215.3,215.32,215.02,215.05,5300.0,183.9694,183.9865,183.7301,183.7558,5300.0
2013-05-24 10:50:00,215.05,215.29,214.95,215.27,9400.0,183.7558,183.9609,183.6703,183.9438,9400.0
2013-05-24 10:55:00,215.35,215.35,215.1,215.25,17500.0,184.0121,184.0121,183.7985,183.9267,17500.0
2013-05-24 11:00:00,215.23,215.23,214.96,215.0,8300.0,183.9096,183.9096,183.6789,183.7131,8300.0
2013-05-24 11:05:00,215.09,215.34,215.09,215.3,11900.0,183.79,184.0036,183.79,183.9694,11900.0
2013-05-24 11:10:00,215.34,215.37,215.22,215.29,27200.0,184.0036,184.0292,183.901,183.9609,27200.0
2013-05-24 11:15:00,215.29,215.31,215.13,215.19,15900.0,183.9609,183.9779,183.8241,183.8754,15900.0
2013-05-24 11:20:00,215.21,215.23,215.09,215.12,7400.0,183.8925,183.9096,183.79,183.8156,7400.0
2013-05-24 11:25:00,215.12,215.24,215.09,215.09,4200.0,183.8156,183.9181,183.79,183.79,4200.0
2013-05-24 11:30:00,215.07,215.1,215.04,215.1,1500.0,183.7729,183.7985,183.7472,183.7985,1500.0
2013-05-24 11:35:00,215.12,215.35,215.12,215.32,10200.0,183.8156,184.0121,183.8156,183.9865,10200.0
2013-05-24 11:40:00,215.39,215.62,215.39,215.55,20700.0,184.0463,184.2428,184.0463,184.183,20700.0
2013-05-24 11:45:00,215.56,215.56,215.46,215.46,7400.0,184.1916,184.1916,184.1061,184.1061,7400.0
2013-05-24 11:50:00,215.39,215.39,215.23,215.34,9100.0,184.0463,184.0463,183.9096,184.0036,9100.0
2013-05-24 11:55:00,215.36,215.48,215.35,215.48,7600.0,184.0207,184.1232,184.0121,184.1232,7600.0
2013-05-24 12:00:00,215.48,215.57,215.43,215.49,8300.0,184.1232,184.2001,184.0805,184.1318,8300.0
2013-05-24 12:05:00,215.47,215.61,215.43,215.55,4600.0,184.1147,184.2343,184.0805,184.183,4600.0
2013-05-24 12:10:00,215.53,215.59,215.4,215.44,8900.0,184.1659,184.2172,184.0548,184.089,8900.0
2013-05-24 12:15:00,215.52,215.72,215.52,215.67,13100.0,184.1574,184.3283,184.1574,184.2856,13100.0
2013-05-24 12:20:00,215.69,215.73,215.61,215.63,4200.0,184.3026,184.3368,184.2343,184.2514,4200.0
2013-05-24 12:25:00,215.6,215.85,215.58,215.81,13400.0,184.2257,184.4394,184.2087,184.4052,13400.0
2013-05-24 12:30:00,215.84,215.86,215.64,215.66,12900.0,184.4308,184.4479,184.2599,184.277,12900.0
2013-05-24 12:35:00,215.65,215.67,215.38,215.43,16500.0,184.2685,184.2856,184.0378,184.0805,16500.0
2013-05-24 12:40:00,215.48,215.55,215.48,215.52,2100.0,184.1232,184.183,184.1232,184.1574,2100.0
2013-05-24 12:45:00,215.58,215.63,215.55,215.63,4900.0,184.2087,184.2514,184.183,184.2514,4900.0
2013-05-24 12:50:00,215.66,215.7,215.66,215.66,4300.0,184.277,184.3112,184.277,184.277,4300.0
2013-05-24 12:55:00,215.69,215.72,215.63,215.68,3600.0,184.3026,184.3283,184.2514,184.2941,3600.0
2013-05-24 13:00:00,215.66,215.74,215.66,215.74,8300.0,184.277,184.3454,184.277,184.3454,8300.0
2013-05-24 13:05:00,215.71,215.86,215.71,215.85,8700.0,184.3197,184.4479,184.3197,184.4394,8700.0
2013-05-24 13:10:00,215.85,215.85,215.69,215.76,5100.0,184.4394,184.4394,184.3026,184.3625,5100.0
2013-05-24 13:15:00,215.82,215.98,215.78,215.98,19000.0,184.4137,184.5504,184.3796,184.5504,19000.0
2013-05-24 13:20:00,215.96,216.18,215.96,216.13,15100.0,184.5334,184.7213,184.5334,184.6786,15100.0
2013-05-24 13:25:00,216.15,216.22,216.11,216.22,22700.0,184.6957,184.7555,184.6615,184.7555,22700.0
2013-05-24 13:30:00,216.23,216.26,216.18,216.26,6000.0,184.7641,184.7897,184.7213,184.7897,6000.0
2013-05-24 13:35:00,216.22,216.22,216.06,216.1,4300.0,184.7555,184.7555,184.6188,184.653,4300.0
2013-05-24 13:40:00,216.1,216.1,215.98,216.06,6800.0,184.653,184.653,184.5504,184.6188,6800.0
2013-05-24 13:45:00,216.06,216.08,216.0,216.07,6600.0,184.6188,184.6359,184.5675,184.6273,6600.0
2013-05-24 13:50:00,216.04,216.09,215.99,216.04,5300.0,184.6017,184.6444,184.559,184.6017,5300.0
2013-05-24 13:55:00,216.06,216.16,216.05,216.16,4800.0,184.6188,184.7043,184.6103,184.7043,4800.0
2013-05-24 14:00:00,216.11,216.13,216.02,216.08,12000.0,184.6615,184.6786,184.5846,184.6359,12000.0
2013-05-24 14:05:00,216.06,216.12,216.06,216.1,7300.0,184.6188,184.6701,184.6188,184.653,7300.0
2013-05-24 14:10:00,216.1,216.22,216.08,216.21,7500.0,184.653,184.7555,184.6359,184.747,7500.0
2013-05-24 14:15:00,216.19,216.49,216.17,216.46,23200.0,184.7299,184.9862,184.7128,184.9606,23200.0
2013-05-24 14:20:00,216.49,216.49,216.32,216.32,10900.0,184.9862,184.9862,184.841,184.841,10900.0
2013-05-24 14:25:00,216.33,216.33,216.25,216.28,5700.0,184.8495,184.8495,184.7812,184.8068,5700.0
2013-05-24 14:30:00,216.28,216.31,216.05,216.11,16900.0,184.8068,184.8324,184.6103,184.6615,16900.0
2013-05-24 14:35:00,216.07,216.1,216.03,216.09,5700.0,184.6273,184.653,184.5932,184.6444,5700.0
2013-05-24 14:40:00,216.1,216.28,216.1,216.28,5700.0,184.653,184.8068,184.653,184.8068,5700.0
2013-05-24 14:45:00,216.34,216.34,216.28,216.28,3400.0,184.8581,184.8581,184.8068,184.8068,3400.0
2013-05-24 14:50:00,216.29,216.4,216.28,216.38,4300.0,184.8153,184.9093,184.8068,184.8922,4300.0
2013-05-24 14:55:00,216.38,216.39,216.16,216.3,11300.0,184.8922,184.9008,184.7043,184.8239,11300.0
2013-05-24 15:00:00,216.28,216.31,216.18,216.18,3900.0,184.8068,184.8324,184.7213,184.7213,3900.0
2013-05-24 15:05:00,216.19,216.4,216.18,216.4,2500.0,184.7299,184.9093,184.7213,184.9093,2500.0
2013-05-24 15:10:00,216.42,216.48,216.34,216.45,7800.0,184.9264,184.9777,184.8581,184.9521,7800.0
2013-05-24 15:15:00,216.47,216.47,216.17,216.22,10900.0,184.9691,184.9691,184.7128,184.7555,10900.0
2013-05-24 15:20:00,216.24,216.38,216.23,216.23,7900.0,184.7726,184.8922,184.7641,184.7641,7900.0
2013-05-24 15:25:00,216.24,216.28,216.2,216.22,5900.0,184.7726,184.8068,184.7384,184.7555,5900.0
2013-05-24 15:30:00,216.21,216.22,216.1,216.14,16000.0,184.747,184.7555,184.653,184.6872,16000.0
2013-05-24 15:35:00,216.11,216.15,215.9,215.98,82800.0,184.6615,184.6957,184.4821,184.5504,82800.0
2013-05-24 15:40:00,215.96,216.08,215.93,216.01,28000.0,184.5334,184.6359,184.5077,184.5761,28000.0
2013-05-24 15:45:00,216.01,216.16,215.94,216.1,89300.0,184.5761,184.7043,184.5163,184.653,89300.0
2013-05-24 15:50:00,216.1,216.21,215.99,216.18,50000.0,184.653,184.747,184.559,184.7213,50000.0
2013-05-24 15:55:00,216.18,216.42,216.15,216.38,137400.0,184.7213,184.9264,184.6957,184.8922,137400.0
2013-05-28 09:30:00,219.16,219.32,218.73,218.91,76500.0,187.2677,187.4044,186.9003,187.0541,76500.0
2013-05-28 09:35:00,218.92,219.1,218.76,218.8,56700.0,187.0626,187.2164,186.9259,186.9601,56700.0
2013-05-28 09:40:00,218.77,218.87,218.66,218.87,79700.0,186.9344,187.0199,186.8405,187.0199,79700.0
2013-05-28 09:45:00,218.93,219.39,218.93,219.38,75700.0,187.0712,187.4642,187.0712,187.4557,75700.0
2013-05-28 09:50:00,219.39,219.55,219.39,219.46,24300.0,187.4642,187.6009,187.4642,187.524,24300.0
2013-05-28 09:55:00,219.46,219.71,219.43,219.66,20800.0,187.524,187.7377,187.4984,187.6949,20800.0
2013-05-28 10:00:00,219.73,219.88,219.6,219.74,33200.0,187.7547,187.8829,187.6437,187.7633,33200.0
2013-05-28 10:05:00,219.76,220.01,219.69,219.94,47400.0,187.7804,187.994,187.7206,187.9342,47400.0
2013-05-28 10:10:00,219.97,219.97,219.67,219.7,13000.0,187.9598,187.9598,187.7035,187.7291,13000.0
2013-05-28 10:15:00,219.66,219.86,219.66,219.81,8000.0,187.6949,187.8658,187.6949,187.8231,8000.0
2013-05-28 10:20:00,219.85,220.05,219.81,220.02,14100.0,187.8573,188.0282,187.8231,188.0025,14100.0
2013-05-28 10:25:00,220.03,220.06,219.88,219.92,9900.0,188.0111,188.0367,187.8829,187.9171,9900.0
2013-05-28 10:30:00,219.92,219.93,219.76,219.77,10900.0,187.9171,187.9256,187.7804,187.7889,10900.0
2013-05-28 10:35:00,219.77,219.82,219.51,219.51,26400.0,187.7889,187.8316,187.5668,187.5668,26400.0
2013-05-28 10:40:00,219.48,219.65,219.36,219.36,25100.0,187.5411,187.6864,187.4386,187.4386,25100.0
2013-05-28 10:45:00,219.34,219.62,219.29,219.62,16500.0,187.4215,187.6608,187.3788,187.6608,16500.0
2013-05-28 10:50:00,219.59,219.59,219.46,219.55,12400.0,187.6351,187.6351,187.524,187.6009,12400.0
2013-05-28 10:55:00,219.55,219.55,219.31,219.38,14600.0,187.6009,187.6009,187.3959,187.4557,14600.0
2013-05-28 11:00:00,219.39,219.4,219.11,219.19,19500.0,187.4642,187.4728,187.225,187.2933,19500.0
2013-05-28 11:05:00,219.17,219.21,218.93,218.96,73900.0,187.2762,187.3104,187.0712,187.0968,73900.0
2013-05-28 11:10:00,218.94,219.11,218.89,219.0,23900.0,187.0797,187.225,187.037,187.131,23900.0
2013-05-28 11:15:00,219.04,219.16,219.02,219.08,30000.0,187.1652,187.2677,187.1481,187.1993,30000.0
2013-05-28 11:20:00,219.07,219.07,218.92,218.98,8900.0,187.1908,187.1908,187.0626,187.1139,8900.0
2013-05-28 11:25:00,218.99,219.19,218.92,219.12,39600.0,187.1224,187.2933,187.0626,187.2335,39600.0
2013-05-28 11:30:00,219.09,219.14,218.95,218.95,8300.0,187.2079,187.2506,187.0882,187.0882,8300.0
2013-05-28 11:35:00,218.92,218.93,218.73,218.78,23600.0,187.0626,187.0712,186.9003,186.943,23600.0
2013-05-28 11:40:00,218.85,218.85,218.67,218.76,11200.0,187.0028,187.0028,186.849,186.9259,11200.0
2013-05-28 11:45:00,218.69,218.7,218.48,218.53,14500.0,186.8661,186.8746,186.6866,186.7294,14500.0
2013-05-28 11:50:00,218.57,218.73,218.5,218.67,11500.0,186.7635,186.9003,186.7037,186.849,11500.0
2013-05-28 11:55:00,218.66,218.68,218.31,218.32,8100.0,186.8405,186.8575,186.5414,186.5499,8100.0
2013-05-28 12:00:00,218.28,218.49,218.24,218.49,9200.0,186.5157,186.6952,186.4816,186.6952,9200.0
2013-05-28 12:05:00,218.5,218.61,218.48,218.58,4900.0,186.7037,186.7977,186.6866,186.7721,4900.0
2013-05-28 12:10:00,218.66,218.76,218.66,218.72,6300.0,186.8405,186.9259,186.8405,186.8917,6300.0
2013-05-28 12:15:00,218.68,218.68,218.6,218.66,4300.0,186.8575,186.8575,186.7892,186.8405,4300.0
2013-05-28 12:20:00,218.65,218.68,218.64,218.64,1900.0,186.8319,186.8575,186.8234,186.8234,1900.0
2013-05-28 12:25:00,218.63,218.63,218.5,218.57,5900.0,186.8148,186.8148,186.7037,186.7635,5900.0
2013-05-28 12:30:00,218.55,218.55,218.42,218.53,7300.0,186.7465,186.7465,186.6354,186.7294,7300.0
2013-05-28 12:35:00,218.51,218.57,218.43,218.57,14900.0,186.7123,186.7635,186.6439,186.7635,14900.0
2013-05-28 12:40:00,218.6,218.8,218.6,218.78,8900.0,186.7892,186.9601,186.7892,186.943,8900.0
2013-05-28 12:45:00,218.77,218.79,218.64,218.65,4100.0,186.9344,186.9515,186.8234,186.8319,4100.0
2013-05-28 12:50:00,218.61,218.63,218.48,218.48,11200.0,186.7977,186.8148,186.6866,186.6866,11200.0
2013-05-28 12:55:00,218.48,218.5,218.41,218.46,1400.0,186.6866,186.7037,186.6268,186.6696,1400.0
2013-05-28 13:00:00,218.59,218.73,218.59,218.66,8500.0,186.7806,186.9003,186.7806,186.8405,8500.0
2013-05-28 13:05:00,218.65,218.66,218.5,218.51,6600.0,186.8319,186.8405,186.7037,186.7123,6600.0
2013-05-28 13:10:00,218.51,218.59,218.46,218.53,4000.0,186.7123,186.7806,186.6696,186.7294,4000.0
2013-05-28 13:15:00,218.51,218.54,218.43,218.51,7800.0,186.7123,186.7379,186.6439,186.7123,7800.0
2013-05-28 13:20:00,218.53,218.54,218.35,218.46,17100.0,186.7294,186.7379,186.5756,186.6696,17100.0
2013-05-28 13:25:00,218.45,218.59,218.39,218.45,24200.0,186.661,186.7806,186.6097,186.661,24200.0
2013-05-28 13:30:00,218.46,218.51,218.17,218.21,25600.0,186.6696,186.7123,186.4218,186.4559,25600.0
2013-05-28 13:35:00,218.2,218.32,218.19,218.23,8300.0,186.4474,186.5499,186.4388,186.473,8300.0
2013-05-28 13:40:00,218.18,218.19,217.95,217.95,11900.0,186.4303,186.4388,186.2338,186.2338,11900.0
2013-05-28 13:45:00,217.95,218.1,217.82,217.96,15000.0,186.2338,186.3619,186.1227,186.2423,15000.0
2013-05-28 13:50:00,217.91,217.93,217.77,217.79,13600.0,186.1996,186.2167,186.08,186.0971,13600.0
2013-05-28 13:55:00,217.75,217.81,217.51,217.54,42400.0,186.0629,186.1141,185.8578,185.8834,42400.0
2013-05-28 14:00:00,217.53,217.59,217.23,217.36,22500.0,185.8749,185.9262,185.6185,185.7296,22500.0
2013-05-28 14:05:00,217.36,217.44,217.32,217.38,9100.0,185.7296,185.798,185.6954,185.7467,9100.0
2013-05-28 14:10:00,217.38,217.38,216.97,216.97,24500.0,185.7467,185.7467,185.3964,185.3964,24500.0
2013-05-28 14:15:00,216.97,217.27,216.89,217.25,16300.0,185.3964,185.6527,185.328,185.6356,16300.0
2013-05-28 14:20:00,217.27,217.37,217.16,217.31,19300.0,185.6527,185.7382,185.5587,185.6869,19300.0
2013-05-28 14:25:00,217.26,217.26,217.0,217.17,31000.0,185.6442,185.6442,185.422,185.5673,31000.0
2013-05-28 14:30:00,217.16,217.3,217.12,217.13,10500.0,185.5587,185.6784,185.5246,185.5331,10500.0
2013-05-28 14:35:00,217.11,217.19,216.89,216.89,21500.0,185.516,185.5844,185.328,185.328,21500.0
2013-05-28 14:40:00,216.89,217.23,216.89,217.09,12500.0,185.328,185.6185,185.328,185.4989,12500.0
2013-05-28 14:45:00,217.13,217.34,217.09,217.31,13900.0,185.5331,185.7125,185.4989,185.6869,13900.0
2013-05-28 14:50:00,217.33,217.59,217.31,217.51,11700.0,185.704,185.9262,185.6869,185.8578,11700.0
2013-05-28 14:55:00,217.49,217.49,217.37,217.43,10000.0,185.8407,185.8407,185.7382,185.7894,10000.0
2013-05-28 15:00:00,217.44,217.59,217.28,217.55,25100.0,185.798,185.9262,185.6613,185.892,25100.0
2013-05-28 15:05:00,217.56,217.73,217.56,217.59,19100.0,185.9005,186.0458,185.9005,185.9262,19100.0
2013-05-28 15:10:00,217.63,217.71,217.46,217.6,40300.0,185.9603,186.0287,185.8151,185.9347,40300.0
2013-05-28 15:15:00,217.59,217.74,217.55,217.71,17500.0,185.9262,186.0543,185.892,186.0287,17500.0
2013-05-28 15:20:00,217.72,217.77,217.63,217.69,17500.0,186.0372,186.08,185.9603,186.0116,17500.0
2013-05-28 15:25:00,217.65,217.74,217.56,217.67,18600.0,185.9774,186.0543,185.9005,185.9945,18600.0
2013-05-28 15:30:00,217.64,218.01,217.64,217.96,36000.0,185.9689,186.285,185.9689,186.2423,36000.0
2013-05-28 15:35:00,217.97,218.19,217.97,218.14,34000.0,186.2509,186.4388,186.2509,186.3961,34000.0
2013-05-28 15:40:00,218.13,218.28,218.11,218.11,25800.0,186.3876,186.5157,186.3705,186.3705,25800.0
2013-05-28 15:45:00,218.12,218.13,218.01,218.1,52100.0,186.379,186.3876,186.285,186.3619,52100.0
2013-05-28 15:50:00,218.09,218.09,217.99,218.01,85900.0,186.3534,186.3534,186.2679,186.285,85900.0
2013-05-28 15:55:00,217.99,218.13,217.91,218.0,337400.0,186.2679,186.3876,186.1996,186.2765,337400.0
2013-05-29 09:30:00,216.62,216.93,216.6,216.81,60800.0,185.0973,185.3622,185.0802,185.2597,60800.0
2013-05-29 09:35:00,216.85,217.07,216.85,216.86,32500.0,185.2938,185.4818,185.2938,185.3024,32500.0
2013-05-29 09:40:00,216.85,216.95,216.01,216.13,23900.0,185.2938,185.3793,184.5761,184.6786,23900.0
2013-05-29 09:45:00,216.1,216.29,215.92,216.29,10100.0,184.653,184.8153,184.4992,184.8153,10100.0
2013-05-29 09:50:00,216.28,216.4,216.17,216.32,29200.0,184.8068,184.9093,184.7128,184.841,29200.0
2013-05-29 09:55:00,216.32,216.46,216.16,216.34,74800.0,184.841,184.9606,184.7043,184.8581,74800.0
2013-05-29 10:00:00,216.35,216.79,216.26,216.76,25500.0,184.8666,185.2426,184.7897,185.2169,25500.0
2013-05-29 10:05:00,216.82,216.83,216.33,216.47,32900.0,185.2682,185.2768,184.8495,184.9691,32900.0
2013-05-29 10:10:00,216.4,216.61,216.39,216.53,26000.0,184.9093,185.0888,184.9008,185.0204,26000.0
2013-05-29 10:15:00,216.48,216.78,216.41,216.73,20000.0,184.9777,185.234,184.9179,185.1913,20000.0
2013-05-29 10:20:00,216.71,216.75,216.18,216.18,19900.0,185.1742,185.2084,184.7213,184.7213,19900.0
2013-05-29 10:25:00,216.18,216.18,215.9,216.05,23900.0,184.7213,184.7213,184.4821,184.6103,23900.0
2013-05-29 10:30:00,216.0,216.05,215.77,215.95,26500.0,184.5675,184.6103,184.371,184.5248,26500.0
2013-05-29 10:35:00,215.93,215.94,215.79,215.83,18900.0,184.5077,184.5163,184.3881,184.4223,18900.0
2013-05-29 10:40:00,215.76,215.76,215.45,215.56,29100.0,184.3625,184.3625,184.0976,184.1916,29100.0
2013-05-29 10:45:00,215.5,215.57,215.21,215.24,33100.0,184.1403,184.2001,183.8925,183.9181,33100.0
2013-05-29 10:50:00,215.22,215.34,215.08,215.25,18800.0,183.901,184.0036,183.7814,183.9267,18800.0
2013-05-29 10:55:00,215.25,215.27,214.8,214.81,27300.0,183.9267,183.9438,183.5422,183.5507,27300.0
2013-05-29 11:00:00,214.79,214.86,214.53,214.6,55300.0,183.5336,183.5934,183.3115,183.3713,55300.0
2013-05-29 11:05:00,214.59,214.59,214.43,214.56,53100.0,183.3627,183.3627,183.226,183.3371,53100.0
2013-05-29 11:10:00,214.56,214.81,214.54,214.78,37800.0,183.3371,183.5507,183.32,183.5251,37800.0
2013-05-29 11:15:00,214.76,214.92,214.73,214.9,50500.0,183.508,183.6447,183.4823,183.6276,50500.0
2013-05-29 11:20:00,214.92,215.18,214.84,215.18,17700.0,183.6447,183.8669,183.5763,183.8669,17700.0
2013-05-29 11:25:00,215.14,215.41,215.13,215.33,16000.0,183.8327,184.0634,183.8241,183.995,16000.0
2013-05-29 11:30:00,215.36,215.53,215.31,215.33,21100.0,184.0207,184.1659,183.9779,183.995,21100.0
2013-05-29 11:35:00,215.3,215.33,215.18,215.25,17200.0,183.9694,183.995,183.8669,183.9267,17200.0
2013-05-29 11:40:00,215.27,215.29,215.12,215.25,11900.0,183.9438,183.9609,183.8156,183.9267,11900.0
2013-05-29 11:45:00,215.27,215.59,215.27,215.54,19700.0,183.9438,184.2172,183.9438,184.1745,19700.0
2013-05-29 11:50:00,215.55,215.65,215.35,215.4,12800.0,184.183,184.2685,184.0121,184.0548,12800.0
2013-05-29 11:55:00,215.42,215.65,215.42,215.57,13100.0,184.0719,184.2685,184.0719,184.2001,13100.0
2013-05-29 12:00:00,215.6,215.75,215.54,215.58,14600.0,184.2257,184.3539,184.1745,184.2087,14600.0
2013-05-29 12:05:00,215.56,215.58,215.42,215.45,25800.0,184.1916,184.2087,184.0719,184.0976,25800.0
2013-05-29 12:10:00,215.44,215.57,215.44,215.53,10700.0,184.089,184.2001,184.089,184.1659,10700.0
2013-05-29 12:15:00,215.56,215.77,215.54,215.77,12700.0,184.1916,184.371,184.1745,184.371,12700.0
2013-05-29 12:20:00,215.75,215.76,215.68,215.73,8100.0,184.3539,184.3625,184.2941,184.3368,8100.0
2013-05-29 12:25:00,215.69,215.69,215.49,215.58,8100.0,184.3026,184.3026,184.1318,184.2087,8100.0
2013-05-29 12:30:00,215.58,215.72,215.49,215.5,9000.0,184.2087,184.3283,184.1318,184.1403,9000.0
2013-05-29 12:35:00,215.52,215.57,215.42,215.51,6300.0,184.1574,184.2001,184.0719,184.1488,6300.0
2013-05-29 12:40:00,215.54,215.56,215.46,215.48,3600.0,184.1745,184.1916,184.1061,184.1232,3600.0
2013-05-29 12:45:00,215.46,215.48,215.04,215.06,46900.0,184.1061,184.1232,183.7472,183.7643,46900.0
2013-05-29 12:50:00,215.05,215.14,215.02,215.05,56700.0,183.7558,183.8327,183.7301,183.7558,56700.0
2013-05-29 12:55:00,215.07,215.16,215.06,215.06,4300.0,183.7729,183.8498,183.7643,183.7643,4300.0
2013-05-29 13:00:00,215.08,215.37,215.08,215.28,27400.0,183.7814,184.0292,183.7814,183.9523,27400.0
2013-05-29 13:05:00,215.27,215.39,215.23,215.3,17900.0,183.9438,184.0463,183.9096,183.9694,17900.0
2013-05-29 13:10:00,215.27,215.27,215.02,215.16,12400.0,183.9438,183.9438,183.7301,183.8498,12400.0
2013-05-29 13:15:00,215.16,215.36,215.14,215.36,17200.0,183.8498,184.0207,183.8327,184.0207,17200.0
2013-05-29 13:20:00,215.36,215.47,215.28,215.38,21300.0,184.0207,184.1147,183.9523,184.0378,21300.0
2013-05-29 13:25:00,215.35,215.65,215.3,215.65,31000.0,184.0121,184.2685,183.9694,184.2685,31000.0
2013-05-29 13:30:00,215.65,215.66,215.56,215.61,7400.0,184.2685,184.277,184.1916,184.2343,7400.0
2013-05-29 13:35:00,215.58,216.24,215.58,216.23,117700.0,184.2087,184.7726,184.2087,184.7641,117700.0
2013-05-29 13:40:00,216.24,216.37,216.24,216.37,49600.0,184.7726,184.8837,184.7726,184.8837,49600.0
2013-05-29 13:45:00,216.36,216.46,216.19,216.24,15600.0,184.8751,184.9606,184.7299,184.7726,15600.0
2013-05-29 13:50:00,216.27,216.4,216.26,216.34,62700.0,184.7982,184.9093,184.7897,184.8581,62700.0
2013-05-29 13:55:00,216.37,216.83,216.37,216.75,119500.0,184.8837,185.2768,184.8837,185.2084,119500.0
2013-05-29 14:00:00,216.69,216.73,216.46,216.5,15800.0,185.1571,185.1913,184.9606,184.9948,15800.0
2013-05-29 14:05:00,216.53,216.85,216.49,216.79,15400.0,185.0204,185.2938,184.9862,185.2426,15400.0
2013-05-29 14:10:00,216.81,216.85,216.75,216.76,5600.0,185.2597,185.2938,185.2084,185.2169,5600.0
2013-05-29 14:15:00,216.77,216.85,216.57,216.57,13800.0,185.2255,185.2938,185.0546,185.0546,13800.0
2013-05-29 14:20:00,216.64,216.74,216.63,216.74,7700.0,185.1144,185.1999,185.1059,185.1999,7700.0
2013-05-29 14:25:00,216.61,216.61,216.37,216.38,8500.0,185.0888,185.0888,184.8837,184.8922,8500.0
2013-05-29 14:30:00,216.37,216.39,216.27,216.27,7300.0,184.8837,184.9008,184.7982,184.7982,7300.0
2013-05-29 14:35:00,216.25,216.33,216.19,216.31,8100.0,184.7812,184.8495,184.7299,184.8324,8100.0
2013-05-29 14:40:00,216.26,216.53,216.22,216.53,14600.0,184.7897,185.0204,184.7555,185.0204,14600.0
2013-05-29 14:45:00,216.56,216.61,216.36,216.38,13700.0,185.046,185.0888,184.8751,184.8922,13700.0
2013-05-29 14:50:00,216.38,216.42,216.3,216.42,13100.0,184.8922,184.9264,184.8239,184.9264,13100.0
2013-05-29 14:55:00,216.43,216.55,216.24,216.24,17200.0,184.935,185.0375,184.7726,184.7726,17200.0
2013-05-29 15:00:00,216.25,216.31,216.13,216.27,11500.0,184.7812,184.8324,184.6786,184.7982,11500.0
2013-05-29 15:05:00,216.29,216.34,216.19,216.3,13200.0,184.8153,184.8581,184.7299,184.8239,13200.0
2013-05-29 15:10:00,216.33,216.51,216.23,216.43,15900.0,184.8495,185.0033,184.7641,184.935,15900.0
2013-05-29 15:15:00,216.44,216.5,216.34,216.39,15800.0,184.9435,184.9948,184.8581,184.9008,15800.0
2013-05-29 15:20:00,216.38,216.63,216.36,216.57,24100.0,184.8922,185.1059,184.8751,185.0546,24100.0
2013-05-29 15:25:00,216.57,216.62,216.52,216.62,13800.0,185.0546,185.0973,185.0119,185.0973,13800.0
2013-05-29 15:30:00,216.65,216.73,216.56,216.71,28000.0,185.1229,185.1913,185.046,185.1742,28000.0
2013-05-29 15:35:00,216.73,216.75,216.61,216.68,43100.0,185.1913,185.2084,185.0888,185.1486,43100.0
2013-05-29 15:40:00,216.69,216.7,216.54,216.54,55400.0,185.1571,185.1657,185.029,185.029,55400.0
2013-05-29 15:45:00,216.51,216.51,216.28,216.33,76700.0,185.0033,185.0033,184.8068,184.8495,76700.0
2013-05-29 15:50:00,216.34,216.34,216.08,216.16,70200.0,184.8581,184.8581,184.6359,184.7043,70200.0
2013-05-29 15:55:00,216.14,216.33,216.06,216.2,124800.0,184.6872,184.8495,184.6188,184.7384,124800.0
2013-05-30 09:30:00,216.72,217.01,216.48,216.59,58400.0,185.1828,185.4306,184.9777,185.0717,58400.0
2013-05-30 09:35:00,216.62,217.12,216.54,216.96,23600.0,185.0973,185.5246,185.029,185.3878,23600.0
2013-05-30 09:40:00,217.07,217.42,217.06,217.31,42400.0,185.4818,185.7809,185.4733,185.6869,42400.0
2013-05-30 09:45:00,217.32,217.92,217.32,217.82,73300.0,185.6954,186.2081,185.6954,186.1227,73300.0
2013-05-30 09:50:00,217.86,218.04,217.76,217.93,49700.0,186.1569,186.3107,186.0714,186.2167,49700.0
2013-05-30 09:55:00,217.89,217.93,217.75,217.79,12700.0,186.1825,186.2167,186.0629,186.0971,12700.0
2013-05-30 10:00:00,217.75,217.89,217.42,217.43,48300.0,186.0629,186.1825,185.7809,185.7894,48300.0
2013-05-30 10:05:00,217.42,217.62,217.35,217.35,49200.0,185.7809,185.9518,185.7211,185.7211,49200.0
2013-05-30 10:10:00,217.33,217.61,217.33,217.51,45200.0,185.704,185.9432,185.704,185.8578,45200.0
2013-05-30 10:15:00,217.53,217.64,217.15,217.31,66200.0,185.8749,185.9689,185.5502,185.6869,66200.0
2013-05-30 10:20:00,217.33,217.49,217.03,217.03,38600.0,185.704,185.8407,185.4476,185.4476,38600.0
2013-05-30 10:25:00,217.05,217.1,216.93,217.0,29800.0,185.4647,185.5075,185.3622,185.422,29800.0
2013-05-30 10:30:00,217.0,217.35,217.0,217.28,54000.0,185.422,185.7211,185.422,185.6613,54000.0
2013-05-30 10:35:00,217.26,217.43,217.2,217.37,33600.0,185.6442,185.7894,185.5929,185.7382,33600.0
2013-05-30 10:40:00,217.39,217.53,217.38,217.52,21800.0,185.7553,185.8749,185.7467,185.8663,21800.0
2013-05-30 10:45:00,217.53,217.57,217.35,217.43,59200.0,185.8749,185.9091,185.7211,185.7894,59200.0
2013-05-30 10:50:00,217.42,217.42,217.14,217.23,38500.0,185.7809,185.7809,185.5416,185.6185,38500.0
2013-05-30 10:55:00,217.21,217.49,217.21,217.42,21300.0,185.6015,185.8407,185.6015,185.7809,21300.0
2013-05-30 11:00:00,217.43,217.53,217.28,217.32,45000.0,185.7894,185.8749,185.6613,185.6954,45000.0
2013-05-30 11:05:00,217.32,217.32,216.99,217.07,35600.0,185.6954,185.6954,185.4135,185.4818,35600.0
2013-05-30 11:10:00,217.07,217.22,217.06,217.17,20100.0,185.4818,185.61,185.4733,185.5673,20100.0
2013-05-30 11:15:00,217.13,217.17,216.88,216.9,36400.0,185.5331,185.5673,185.3195,185.3366,36400.0
2013-05-30 11:20:00,216.89,217.05,216.89,217.05,8300.0,185.328,185.4647,185.328,185.4647,8300.0
2013-05-30 11:25:00,217.1,217.21,216.93,217.19,10500.0,185.5075,185.6015,185.3622,185.5844,10500.0
2013-05-30 11:30:00,217.19,217.34,217.19,217.26,11800.0,185.5844,185.7125,185.5844,185.6442,11800.0
2013-05-30 11:35:00,217.28,217.36,217.21,217.32,15200.0,185.6613,185.7296,185.6015,185.6954,15200.0
2013-05-30 11:40:00,217.38,217.5,217.37,217.46,12200.0,185.7467,185.8493,185.7382,185.8151,12200.0
2013-05-30 11:45:00,217.47,217.57,217.37,217.4,11400.0,185.8236,185.9091,185.7382,185.7638,11400.0
2013-05-30 11:50:00,217.41,217.5,217.41,217.46,3700.0,185.7724,185.8493,185.7724,185.8151,3700.0
2013-05-30 11:55:00,217.48,217.6,217.44,217.54,15700.0,185.8322,185.9347,185.798,185.8834,15700.0
2013-05-30 12:00:00,217.55,217.81,217.49,217.54,24400.0,185.892,186.1141,185.8407,185.8834,24400.0
2013-05-30 12:05:00,217.54,217.57,217.44,217.44,3700.0,185.8834,185.9091,185.798,185.798,3700.0
2013-05-30 12:10:00,217.42,217.49,217.35,217.48,6300.0,185.7809,185.8407,185.7211,185.8322,6300.0
2013-05-30 12:15:00,217.46,217.46,217.28,217.38,8600.0,185.8151,185.8151,185.6613,185.7467,8600.0
2013-05-30 12:20:00,217.37,217.37,217.24,217.32,6600.0,185.7382,185.7382,185.6271,185.6954,6600.0
2013-05-30 12:25:00,217.31,217.4,217.28,217.4,8300.0,185.6869,185.7638,185.6613,185.7638,8300.0
2013-05-30 12:30:00,217.32,217.48,217.3,217.42,17800.0,185.6954,185.8322,185.6784,185.7809,17800.0
2013-05-30 12:35:00,217.43,217.43,217.12,217.12,13700.0,185.7894,185.7894,185.5246,185.5246,13700.0
2013-05-30 12:40:00,217.12,217.19,217.06,217.07,11200.0,185.5246,185.5844,185.4733,185.4818,11200.0
2013-05-30 12:45:00,217.07,217.24,217.03,217.24,5500.0,185.4818,185.6271,185.4476,185.6271,5500.0
2013-05-30 12:50:00,217.17,217.22,217.05,217.19,12300.0,185.5673,185.61,185.4647,185.5844,12300.0
2013-05-30 12:55:00,217.21,217.42,217.21,217.39,7100.0,185.6015,185.7809,185.6015,185.7553,7100.0
2013-05-30 13:00:00,217.39,217.45,217.38,217.4,9000.0,185.7553,185.8065,185.7467,185.7638,9000.0
2013-05-30 13:05:00,217.41,217.41,217.3,217.32,6300.0,185.7724,185.7724,185.6784,185.6954,6300.0
2013-05-30 13:10:00,217.28,217.37,217.26,217.36,6500.0,185.6613,185.7382,185.6442,185.7296,6500.0
2013-05-30 13:15:00,217.37,217.44,217.29,217.36,6700.0,185.7382,185.798,185.6698,185.7296,6700.0
2013-05-30 13:20:00,217.37,217.46,217.34,217.43,5800.0,185.7382,185.8151,185.7125,185.7894,5800.0
2013-05-30 13:25:00,217.41,217.56,217.41,217.55,10500.0,185.7724,185.9005,185.7724,185.892,10500.0
2013-05-30 13:30:00,217.56,217.61,217.51,217.6,16500.0,185.9005,185.9432,185.8578,185.9347,16500.0
2013-05-30 13:35:00,217.57,217.84,217.47,217.81,25600.0,185.9091,186.1398,185.8236,186.1141,25600.0
2013-05-30 13:40:00,217.79,217.82,217.75,217.81,18800.0,186.0971,186.1227,186.0629,186.1141,18800.0
2013-05-30 13:45:00,217.82,217.83,217.76,217.81,15200.0,186.1227,186.1312,186.0714,186.1141,15200.0
2013-05-30 13:50:00,217.81,217.85,217.66,217.81,18700.0,186.1141,186.1483,185.986,186.1141,18700.0
2013-05-30 13:55:00,217.87,217.92,217.83,217.85,10300.0,186.1654,186.2081,186.1312,186.1483,10300.0
2013-05-30 14:00:00,217.85,218.04,217.85,217.97,38500.0,186.1483,186.3107,186.1483,186.2509,38500.0
2013-05-30 14:05:00,217.97,217.99,217.8,217.82,6200.0,186.2509,186.2679,186.1056,186.1227,6200.0
2013-05-30 14:10:00,217.78,217.85,217.77,217.8,6400.0,186.0885,186.1483,186.08,186.1056,6400.0
2013-05-30 14:15:00,217.8,217.87,217.79,217.81,4300.0,186.1056,186.1654,186.0971,186.1141,4300.0
2013-05-30 14:20:00,217.83,217.93,217.83,217.92,8700.0,186.1312,186.2167,186.1312,186.2081,8700.0
2013-05-30 14:25:00,217.91,218.0,217.91,217.99,8700.0,186.1996,186.2765,186.1996,186.2679,8700.0
2013-05-30 14:30:00,218.02,218.1,217.96,218.0,23800.0,186.2936,186.3619,186.2423,186.2765,23800.0
2013-05-30 14:35:00,218.0,218.02,217.88,218.02,15700.0,186.2765,186.2936,186.174,186.2936,15700.0
2013-05-30 14:40:00,218.03,218.13,218.01,218.09,27000.0,186.3021,186.3876,186.285,186.3534,27000.0
2013-05-30 14:45:00,218.11,218.22,218.05,218.2,15300.0,186.3705,186.4645,186.3192,186.4474,15300.0
2013-05-30 14:50:00,218.19,218.32,218.18,218.28,13100.0,186.4388,186.5499,186.4303,186.5157,13100.0
2013-05-30 14:55:00,218.28,218.31,218.12,218.15,7300.0,186.5157,186.5414,186.379,186.4047,7300.0
2013-05-30 15:00:00,218.13,218.18,218.04,218.12,15300.0,186.3876,186.4303,186.3107,186.379,15300.0
2013-05-30 15:05:00,218.12,218.21,218.09,218.21,6500.0,186.379,186.4559,186.3534,186.4559,6500.0
2013-05-30 15:10:00,218.21,218.21,218.09,218.09,7000.0,186.4559,186.4559,186.3534,186.3534,7000.0
2013-05-30 15:15:00,218.1,218.17,218.07,218.12,10100.0,186.3619,186.4218,186.3363,186.379,10100.0
2013-05-30 15:20:00,218.16,218.17,217.9,217.9,13000.0,186.4132,186.4218,186.191,186.191,13000.0
2013-05-30 15:25:00,217.93,218.0,217.79,217.8,20300.0,186.2167,186.2765,186.0971,186.1056,20300.0
2013-05-30 15:30:00,217.81,217.93,217.64,217.73,32800.0,186.1141,186.2167,185.9689,186.0458,32800.0
2013-05-30 15:35:00,217.71,217.84,217.67,217.83,59300.0,186.0287,186.1398,185.9945,186.1312,59300.0
2013-05-30 15:40:00,217.83,217.93,217.78,217.86,19700.0,186.1312,186.2167,186.0885,186.1569,19700.0
2013-05-30 15:45:00,217.85,217.86,217.67,217.73,166200.0,186.1483,186.1569,185.9945,186.0458,166200.0
2013-05-30 15:50:00,217.74,217.76,217.51,217.62,67000.0,186.0543,186.0714,185.8578,185.9518,67000.0
2013-05-30 15:55:00,217.58,217.88,217.47,217.84,136200.0,185.9176,186.174,185.8236,186.1398,136200.0
2013-05-31 09:30:00,216.78,216.84,216.34,216.69,103400.0,185.234,185.2853,184.8581,185.1571,103400.0
2013-05-31 09:35:00,216.72,217.09,216.59,217.09,54700.0,185.1828,185.4989,185.0717,185.4989,54700.0
2013-05-31 09:40:00,217.06,217.83,217.06,217.65,103500.0,185.4733,186.1312,185.4733,185.9774,103500.0
2013-05-31 09:45:00,217.7,217.75,217.53,217.73,29900.0,186.0202,186.0629,185.8749,186.0458,29900.0
2013-05-31 09:50:00,217.79,217.89,217.66,217.68,26600.0,186.0971,186.1825,185.986,186.0031,26600.0
2013-05-31 09:55:00,217.6,217.68,217.46,217.63,22600.0,185.9347,186.0031,185.8151,185.9603,22600.0
2013-05-31 10:00:00,217.64,217.83,217.64,217.69,28700.0,185.9689,186.1312,185.9689,186.0116,28700.0
2013-05-31 10:05:00,217.82,217.88,217.27,217.27,42900.0,186.1227,186.174,185.6527,185.6527,42900.0
2013-05-31 10:10:00,217.24,217.63,217.24,217.59,25000.0,185.6271,185.9603,185.6271,185.9262,25000.0
2013-05-31 10:15:00,217.58,217.63,217.42,217.58,23500.0,185.9176,185.9603,185.7809,185.9176,23500.0
2013-05-31 10:20:00,217.57,217.62,217.42,217.58,11000.0,185.9091,185.9518,185.7809,185.9176,11000.0
2013-05-31 10:25:00,217.56,217.65,217.49,217.59,11600.0,185.9005,185.9774,185.8407,185.9262,11600.0
2013-05-31 10:30:00,217.56,217.88,217.53,217.69,17100.0,185.9005,186.174,185.8749,186.0116,17100.0
2013-05-31 10:35:00,217.71,217.94,217.66,217.87,19600.0,186.0287,186.2252,185.986,186.1654,19600.0
2013-05-31 10:40:00,217.83,217.83,217.57,217.63,13000.0,186.1312,186.1312,185.9091,185.9603,13000.0
2013-05-31 10:45:00,217.65,217.79,217.63,217.76,18900.0,185.9774,186.0971,185.9603,186.0714,18900.0
2013-05-31 10:50:00,217.82,217.86,217.64,217.7,31500.0,186.1227,186.1569,185.9689,186.0202,31500.0
2013-05-31 10:55:00,217.7,217.87,217.68,217.85,18500.0,186.0202,186.1654,186.0031,186.1483,18500.0
2013-05-31 11:00:00,217.87,218.14,217.8,218.14,36900.0,186.1654,186.3961,186.1056,186.3961,36900.0
2013-05-31 11:05:00,218.15,218.61,218.15,218.55,44800.0,186.4047,186.7977,186.4047,186.7465,44800.0
2013-05-31 11:10:00,218.61,218.79,218.59,218.64,37700.0,186.7977,186.9515,186.7806,186.8234,37700.0
2013-05-31 11:15:00,218.66,218.85,218.64,218.67,17900.0,186.8405,187.0028,186.8234,186.849,17900.0
2013-05-31 11:20:00,218.68,218.71,218.55,218.59,7700.0,186.8575,186.8832,186.7465,186.7806,7700.0
2013-05-31 11:25:00,218.53,218.57,218.31,218.32,14400.0,186.7294,186.7635,186.5414,186.5499,14400.0
2013-05-31 11:30:00,218.34,218.63,218.32,218.44,16800.0,186.567,186.8148,186.5499,186.6525,16800.0
2013-05-31 11:35:00,218.48,218.68,218.48,218.67,11000.0,186.6866,186.8575,186.6866,186.849,11000.0
2013-05-31 11:40:00,218.65,218.69,218.58,218.62,20400.0,186.8319,186.8661,186.7721,186.8063,20400.0
2013-05-31 11:45:00,218.68,218.76,218.63,218.67,13500.0,186.8575,186.9259,186.8148,186.849,13500.0
2013-05-31 11:50:00,218.68,218.73,218.57,218.61,41100.0,186.8575,186.9003,186.7635,186.7977,41100.0
2013-05-31 11:55:00,218.61,218.62,218.42,218.47,46300.0,186.7977,186.8063,186.6354,186.6781,46300.0
2013-05-31 12:00:00,218.45,218.45,218.16,218.23,22300.0,186.661,186.661,186.4132,186.473,22300.0
2013-05-31 12:05:00,218.21,218.35,218.12,218.32,12400.0,186.4559,186.5756,186.379,186.5499,12400.0
2013-05-31 12:10:00,218.33,218.36,218.18,218.28,43700.0,186.5585,186.5841,186.4303,186.5157,43700.0
2013-05-31 12:15:00,218.26,218.28,218.11,218.27,32400.0,186.4987,186.5157,186.3705,186.5072,32400.0
2013-05-31 12:20:00,218.23,218.24,218.14,218.24,12500.0,186.473,186.4816,186.3961,186.4816,12500.0
2013-05-31 12:25:00,218.21,218.31,218.18,218.22,7600.0,186.4559,186.5414,186.4303,186.4645,7600.0
2013-05-31 12:30:00,218.2,218.25,218.06,218.23,28000.0,186.4474,186.4901,186.3278,186.473,28000.0
2013-05-31 12:35:00,218.26,218.26,218.16,218.24,10200.0,186.4987,186.4987,186.4132,186.4816,10200.0
2013-05-31 12:40:00,218.19,218.33,218.17,218.3,13100.0,186.4388,186.5585,186.4218,186.5328,13100.0
2013-05-31 12:45:00,218.3,218.32,218.26,218.27,3500.0,186.5328,186.5499,186.4987,186.5072,3500.0
2013-05-31 12:50:00,218.29,218.33,218.16,218.2,6100.0,186.5243,186.5585,186.4132,186.4474,6100.0
2013-05-31 12:55:00,218.21,218.29,218.16,218.18,7400.0,186.4559,186.5243,186.4132,186.4303,7400.0
2013-05-31 13:00:00,218.2,218.35,218.19,218.3,6600.0,186.4474,186.5756,186.4388,186.5328,6600.0
2013-05-31 13:05:00,218.3,218.39,218.3,218.33,4900.0,186.5328,186.6097,186.5328,186.5585,4900.0
2013-05-31 13:10:00,218.33,218.33,218.15,218.17,33600.0,186.5585,186.5585,186.4047,186.4218,33600.0
2013-05-31 13:15:00,218.22,218.22,218.08,218.12,12000.0,186.4645,186.4645,186.3449,186.379,12000.0
2013-05-31 13:20:00,218.16,218.22,218.15,218.2,5300.0,186.4132,186.4645,186.4047,186.4474,5300.0
2013-05-31 13:25:00,218.22,218.31,218.22,218.27,8100.0,186.4645,186.5414,186.4645,186.5072,8100.0
2013-05-31 13:30:00,218.26,218.27,218.11,218.15,10300.0,186.4987,186.5072,186.3705,186.4047,10300.0
2013-05-31 13:35:00,218.1,218.14,218.04,218.04,6800.0,186.3619,186.3961,186.3107,186.3107,6800.0
2013-05-31 13:40:00,218.02,218.07,217.98,218.04,8100.0,186.2936,186.3363,186.2594,186.3107,8100.0
2013-05-31 13:45:00,218.04,218.05,217.97,218.0,9100.0,186.3107,186.3192,186.2509,186.2765,9100.0
2013-05-31 13:50:00,217.99,218.04,217.93,217.93,12200.0,186.2679,186.3107,186.2167,186.2167,12200.0
2013-05-31 13:55:00,217.92,218.02,217.78,218.01,15100.0,186.2081,186.2936,186.0885,186.285,15100.0
2013-05-31 14:00:00,218.03,218.04,217.89,217.89,3700.0,186.3021,186.3107,186.1825,186.1825,3700.0
2013-05-31 14:05:00,217.92,217.95,217.86,217.95,15400.0,186.2081,186.2338,186.1569,186.2338,15400.0
2013-05-31 14:10:00,217.94,217.95,217.57,217.63,50500.0,186.2252,186.2338,185.9091,185.9603,50500.0
2013-05-31 14:15:00,217.61,217.77,217.56,217.71,17100.0,185.9432,186.08,185.9005,186.0287,17100.0
2013-05-31 14:20:00,217.69,217.77,217.68,217.76,22800.0,186.0116,186.08,186.0031,186.0714,22800.0
2013-05-31 14:25:00,217.76,217.76,217.65,217.65,25500.0,186.0714,186.0714,185.9774,185.9774,25500.0
2013-05-31 14:30:00,217.68,217.68,217.45,217.52,36600.0,186.0031,186.0031,185.8065,185.8663,36600.0
2013-05-31 14:35:00,217.53,217.53,217.07,217.11,48600.0,185.8749,185.8749,185.4818,185.516,48600.0
2013-05-31 14:40:00,217.11,217.17,216.99,217.12,50900.0,185.516,185.5673,185.4135,185.5246,50900.0
2013-05-31 14:45:00,217.1,217.11,216.73,216.78,38600.0,185.5075,185.516,185.1913,185.234,38600.0
2013-05-31 14:50:00,216.78,216.87,216.44,216.48,51300.0,185.234,185.3109,184.9435,184.9777,51300.0
2013-05-31 14:55:00,216.48,216.61,216.44,216.53,57600.0,184.9777,185.0888,184.9435,185.0204,57600.0
2013-05-31 15:00:00,216.54,216.96,216.46,216.93,20100.0,185.029,185.3878,184.9606,185.3622,20100.0
2013-05-31 15:05:00,216.87,216.89,216.75,216.81,13700.0,185.3109,185.328,185.2084,185.2597,13700.0
2013-05-31 15:10:00,216.78,216.94,216.71,216.87,33300.0,185.234,185.3707,185.1742,185.3109,33300.0
2013-05-31 15:15:00,216.89,216.94,216.84,216.91,14500.0,185.328,185.3707,185.2853,185.3451,14500.0
2013-05-31 15:20:00,216.92,217.2,216.91,217.12,42600.0,185.3537,185.5929,185.3451,185.5246,42600.0
2013-05-31 15:25:00,217.12,217.22,216.94,216.98,65200.0,185.5246,185.61,185.3707,185.4049,65200.0
2013-05-31 15:30:00,216.95,216.95,216.43,216.65,56100.0,185.3793,185.3793,184.935,185.1229,56100.0
2013-05-31 15:35:00,216.67,216.85,216.61,216.81,87200.0,185.14,185.2938,185.0888,185.2597,87200.0
2013-05-31 15:40:00,216.76,217.01,216.74,216.86,59800.0,185.2169,185.4306,185.1999,185.3024,59800.0
2013-05-31 15:45:00,216.85,216.93,216.64,216.64,78700.0,185.2938,185.3622,185.1144,185.1144,78700.0
2013-05-31 15:50:00,216.61,216.7,216.49,216.57,86100.0,185.0888,185.1657,184.9862,185.0546,86100.0
2013-05-31 15:55:00,216.56,216.56,215.7,215.79,256200.0,185.046,185.046,184.3112,184.3881,256200.0
2013-06-03 09:30:00,215.85,216.05,215.46,215.78,136100.0,184.4394,184.6103,184.1061,184.3796,136100.0
2013-06-03 09:35:00,215.81,215.88,215.33,215.33,42200.0,184.4052,184.465,183.995,183.995,42200.0
2013-06-03 09:40:00,215.34,215.39,214.69,214.76,33800.0,184.0036,184.0463,183.4482,183.508,33800.0
2013-06-03 09:45:00,214.7,214.76,214.48,214.76,55200.0,183.4567,183.508,183.2687,183.508,55200.0
2013-06-03 09:50:00,214.74,215.54,214.68,215.38,65300.0,183.4909,184.1745,183.4396,184.0378,65300.0
2013-06-03 09:55:00,215.39,215.45,214.76,214.82,22000.0,184.0463,184.0976,183.508,183.5593,22000.0
2013-06-03 10:00:00,214.79,215.18,214.14,214.93,90000.0,183.5336,183.8669,182.9782,183.6532,90000.0
2013-06-03 10:05:00,215.11,215.78,215.04,215.71,101400.0,183.807,184.3796,183.7472,184.3197,101400.0
2013-06-03 10:10:00,215.74,216.23,215.55,215.68,81900.0,184.3454,184.7641,184.183,184.2941,81900.0
2013-06-03 10:15:00,215.7,215.87,215.59,215.75,62300.0,184.3112,184.4565,184.2172,184.3539,62300.0
2013-06-03 10:20:00,215.79,216.07,215.7,215.76,91100.0,184.3881,184.6273,184.3112,184.3625,91100.0
2013-06-03 10:25:00,215.79,215.82,215.26,215.39,46000.0,184.3881,184.4137,183.9352,184.0463,46000.0
2013-06-03 10:30:00,215.4,215.43,214.78,214.85,36200.0,184.0548,184.0805,183.5251,183.5849,36200.0
2013-06-03 10:35:00,214.87,214.88,214.47,214.54,66600.0,183.602,183.6105,183.2602,183.32,66600.0
2013-06-03 10:40:00,214.56,214.56,214.03,214.22,57700.0,183.3371,183.3371,182.8842,183.0466,57700.0
2013-06-03 10:45:00,214.2,214.27,213.9,214.23,75600.0,183.0295,183.0893,182.7731,183.0551,75600.0
2013-06-03 10:50:00,214.24,214.75,214.2,214.72,26000.0,183.0637,183.4994,183.0295,183.4738,26000.0
2013-06-03 10:55:00,214.66,214.66,214.3,214.4,50600.0,183.4225,183.4225,183.1149,183.2004,50600.0
2013-06-03 11:00:00,214.4,214.45,213.99,213.99,104100.0,183.2004,183.2431,182.85,182.85,104100.0
2013-06-03 11:05:00,213.95,214.12,213.83,214.1,23000.0,182.8159,182.9611,182.7133,182.944,23000.0
2013-06-03 11:10:00,214.07,214.09,213.26,213.5,72600.0,182.9184,182.9355,182.2263,182.4313,72600.0
2013-06-03 11:15:00,213.5,213.74,213.28,213.6,29500.0,182.4313,182.6364,182.2434,182.5168,29500.0
2013-06-03 11:20:00,213.64,213.64,213.21,213.29,16500.0,182.551,182.551,182.1835,182.2519,16500.0
2013-06-03 11:25:00,213.34,213.5,213.17,213.24,20000.0,182.2946,182.4313,182.1494,182.2092,20000.0
2013-06-03 11:30:00,213.21,213.31,213.1,213.22,15600.0,182.1835,182.269,182.0895,182.1921,15600.0
2013-06-03 11:35:00,213.18,213.49,213.15,213.36,19300.0,182.1579,182.4228,182.1323,182.3117,19300.0
2013-06-03 11:40:00,213.32,213.63,213.15,213.63,18200.0,182.2775,182.5424,182.1323,182.5424,18200.0
2013-06-03 11:45:00,213.62,213.89,213.6,213.77,13800.0,182.5339,182.7646,182.5168,182.662,13800.0
2013-06-03 11:50:00,213.81,213.92,213.61,213.7,22700.0,182.6962,182.7902,182.5253,182.6022,22700.0
2013-06-03 11:55:00,213.69,213.85,213.61,213.76,6100.0,182.5937,182.7304,182.5253,182.6535,6100.0
2013-06-03 12:00:00,213.8,213.97,213.76,213.76,11200.0,182.6877,182.8329,182.6535,182.6535,11200.0
2013-06-03 12:05:00,213.73,213.96,213.58,213.96,13200.0,182.6279,182.8244,182.4997,182.8244,13200.0
2013-06-03 12:10:00,213.97,214.15,213.88,213.95,169100.0,182.8329,182.9867,182.756,182.8159,169100.0
2013-06-03 12:15:00,213.96,213.96,213.72,213.81,28100.0,182.8244,182.8244,182.6193,182.6962,28100.0
2013-06-03 12:20:00,213.8,213.9,213.61,213.86,33700.0,182.6877,182.7731,182.5253,182.7389,33700.0
2013-06-03 12:25:00,213.82,213.85,213.58,213.72,22000.0,182.7048,182.7304,182.4997,182.6193,22000.0
2013-06-03 12:30:00,213.75,213.83,213.4,213.53,18300.0,182.645,182.7133,182.3459,182.457,18300.0
2013-06-03 12:35:00,213.56,213.69,213.45,213.55,13500.0,182.4826,182.5937,182.3886,182.4741,13500.0
2013-06-03 12:40:00,213.55,213.68,213.52,213.64,12600.0,182.4741,182.5851,182.4484,182.551,12600.0
2013-06-03 12:45:00,213.59,213.92,213.57,213.84,21300.0,182.5082,182.7902,182.4912,182.7219,21300.0
2013-06-03 12:50:00,213.85,213.85,213.73,213.73,3800.0,182.7304,182.7304,182.6279,182.6279,3800.0
2013-06-03 12:55:00,213.73,213.73,213.52,213.65,13300.0,182.6279,182.6279,182.4484,182.5595,13300.0
2013-06-03 13:00:00,213.72,213.83,213.52,213.72,17000.0,182.6193,182.7133,182.4484,182.6193,17000.0
2013-06-03 13:05:00,213.71,214.01,213.69,213.96,13500.0,182.6108,182.8671,182.5937,182.8244,13500.0
2013-06-03 13:10:00,213.95,213.98,213.8,213.81,12600.0,182.8159,182.8415,182.6877,182.6962,12600.0
2013-06-03 13:15:00,213.83,213.83,213.73,213.82,10400.0,182.7133,182.7133,182.6279,182.7048,10400.0
2013-06-03 13:20:00,213.82,213.82,213.56,213.56,20500.0,182.7048,182.7048,182.4826,182.4826,20500.0
2013-06-03 13:25:00,213.57,213.72,213.55,213.72,11000.0,182.4912,182.6193,182.4741,182.6193,11000.0
2013-06-03 13:30:00,213.69,213.82,213.67,213.72,35000.0,182.5937,182.7048,182.5766,182.6193,35000.0
2013-06-03 13:35:00,213.69,213.76,213.58,213.75,22700.0,182.5937,182.6535,182.4997,182.645,22700.0
2013-06-03 13:40:00,213.76,213.76,213.49,213.51,34400.0,182.6535,182.6535,182.4228,182.4399,34400.0
2013-06-03 13:45:00,213.53,213.83,213.53,213.8,16300.0,182.457,182.7133,182.457,182.6877,16300.0
2013-06-03 13:50:00,213.84,214.18,213.84,213.89,31600.0,182.7219,183.0124,182.7219,182.7646,31600.0
2013-06-03 13:55:00,213.89,214.04,213.81,213.94,23700.0,182.7646,182.8928,182.6962,182.8073,23700.0
2013-06-03 14:00:00,213.97,214.17,213.76,214.07,51200.0,182.8329,183.0038,182.6535,182.9184,51200.0
2013-06-03 14:05:00,214.11,214.53,214.05,214.41,80700.0,182.9526,183.3115,182.9013,183.2089,80700.0
2013-06-03 14:10:00,214.42,214.45,214.3,214.3,16500.0,183.2175,183.2431,183.1149,183.1149,16500.0
2013-06-03 14:15:00,214.26,214.31,214.17,214.29,29400.0,183.0807,183.1235,183.0038,183.1064,29400.0
2013-06-03 14:20:00,214.32,214.47,214.25,214.42,24800.0,183.132,183.2602,183.0722,183.2175,24800.0
2013-06-03 14:25:00,214.42,214.62,214.3,214.3,36700.0,183.2175,183.3884,183.1149,183.1149,36700.0
2013-06-03 14:30:00,214.24,214.28,213.92,214.02,40700.0,183.0637,183.0978,182.7902,182.8757,40700.0
2013-06-03 14:35:00,214.02,214.38,213.99,214.28,21900.0,182.8757,183.1833,182.85,183.0978,21900.0
2013-06-03 14:40:00,214.29,214.83,214.29,214.59,41700.0,183.1064,183.5678,183.1064,183.3627,41700.0
2013-06-03 14:45:00,214.58,214.65,214.09,214.14,52000.0,183.3542,183.414,182.9355,182.9782,52000.0
2013-06-03 14:50:00,214.18,214.64,214.17,214.34,22200.0,183.0124,183.4054,183.0038,183.1491,22200.0
2013-06-03 14:55:00,214.37,214.65,214.35,214.57,91600.0,183.1747,183.414,183.1576,183.3456,91600.0
2013-06-03 15:00:00,214.59,214.77,214.48,214.55,179200.0,183.3627,183.5165,183.2687,183.3285,179200.0
2013-06-03 15:05:00,214.56,214.69,214.43,214.46,49100.0,183.3371,183.4482,183.226,183.2516,49100.0
2013-06-03 15:10:00,214.45,214.72,214.4,214.55,33700.0,183.2431,183.4738,183.2004,183.3285,33700.0
2013-06-03 15:15:00,214.55,214.59,214.4,214.5,26900.0,183.3285,183.3627,183.2004,183.2858,26900.0
2013-06-03 15:20:00,214.51,214.86,214.51,214.62,27800.0,183.2944,183.5934,183.2944,183.3884,27800.0
2013-06-03 15:25:00,214.61,214.7,214.49,214.64,7700.0,183.3798,183.4567,183.2773,183.4054,7700.0
2013-06-03 15:30:00,214.65,214.81,214.5,214.8,44300.0,183.414,183.5507,183.2858,183.5422,44300.0
2013-06-03 15:35:00,214.81,214.84,214.63,214.72,45700.0,183.5507,183.5763,183.3969,183.4738,45700.0
2013-06-03 15:40:00,214.71,214.96,214.7,214.94,32000.0,183.4653,183.6789,183.4567,183.6618,32000.0
2013-06-03 15:45:00,214.97,215.28,214.94,215.07,45500.0,183.6874,183.9523,183.6618,183.7729,45500.0
2013-06-03 15:50:00,215.06,215.21,214.97,215.17,47300.0,183.7643,183.8925,183.6874,183.8583,47300.0
2013-06-03 15:55:00,215.17,215.36,214.87,215.16,95300.0,183.8583,184.0207,183.602,183.8498,95300.0
2013-06-04 09:30:00,215.24,215.87,214.87,215.83,86600.0,183.9181,184.4565,183.602,184.4223,86600.0
2013-06-04 09:35:00,215.83,216.44,215.83,216.06,91400.0,184.4223,184.9435,184.4223,184.6188,91400.0
2013-06-04 09:40:00,216.08,216.23,216.06,216.19,60100.0,184.6359,184.7641,184.6188,184.7299,60100.0
2013-06-04 09:45:00,216.23,216.37,216.0,216.0,20400.0,184.7641,184.8837,184.5675,184.5675,20400.0
2013-06-04 09:50:00,215.97,215.99,215.63,215.64,21300.0,184.5419,184.559,184.2514,184.2599,21300.0
2013-06-04 09:55:00,215.68,215.91,215.64,215.69,15900.0,184.2941,184.4906,184.2599,184.3026,15900.0
2013-06-04 10:00:00,215.64,215.79,215.57,215.74,13500.0,184.2599,184.3881,184.2001,184.3454,13500.0
2013-06-04 10:05:00,215.69,215.69,215.26,215.32,43900.0,184.3026,184.3026,183.9352,183.9865,43900.0
2013-06-04 10:10:00,215.3,215.71,215.3,215.46,69600.0,183.9694,184.3197,183.9694,184.1061,69600.0
2013-06-04 10:15:00,215.46,215.49,215.05,215.26,51000.0,184.1061,184.1318,183.7558,183.9352,51000.0
2013-06-04 10:20:00,215.28,215.41,215.04,215.34,50500.0,183.9523,184.0634,183.7472,184.0036,50500.0
2013-06-04 10:25:00,215.38,215.67,215.38,215.65,25900.0,184.0378,184.2856,184.0378,184.2685,25900.0
2013-06-04 10:30:00,215.71,216.04,215.56,216.01,32900.0,184.3197,184.6017,184.1916,184.5761,32900.0
2013-06-04 10:35:00,216.01,216.05,215.89,216.01,23500.0,184.5761,184.6103,184.4735,184.5761,23500.0
2013-06-04 10:40:00,216.01,216.03,215.81,215.95,23000.0,184.5761,184.5932,184.4052,184.5248,23000.0
2013-06-04 10:45:00,215.91,215.93,215.48,215.51,26500.0,184.4906,184.5077,184.1232,184.1488,26500.0
2013-06-04 10:50:00,215.53,215.53,214.76,214.79,40400.0,184.1659,184.1659,183.508,183.5336,40400.0
2013-06-04 10:55:00,214.79,215.03,214.75,214.78,39300.0,183.5336,183.7387,183.4994,183.5251,39300.0
2013-06-04 11:00:00,214.72,214.8,214.52,214.74,12900.0,183.4738,183.5422,183.3029,183.4909,12900.0
2013-06-04 11:05:00,214.72,214.77,214.54,214.71,11000.0,183.4738,183.5165,183.32,183.4653,11000.0
2013-06-04 11:10:00,214.71,214.89,214.71,214.89,6700.0,183.4653,183.6191,183.4653,183.6191,6700.0
2013-06-04 11:15:00,214.92,215.07,214.88,214.92,21900.0,183.6447,183.7729,183.6105,183.6447,21900.0
2013-06-04 11:20:00,214.94,215.1,214.9,215.1,27400.0,183.6618,183.7985,183.6276,183.7985,27400.0
2013-06-04 11:25:00,215.1,215.22,215.08,215.13,20000.0,183.7985,183.901,183.7814,183.8241,20000.0
2013-06-04 11:30:00,215.08,215.08,214.77,214.89,11600.0,183.7814,183.7814,183.5165,183.6191,11600.0
2013-06-04 11:35:00,214.89,214.95,214.6,214.89,13500.0,183.6191,183.6703,183.3713,183.6191,13500.0
2013-06-04 11:40:00,214.92,215.33,214.92,215.33,11400.0,183.6447,183.995,183.6447,183.995,11400.0
2013-06-04 11:45:00,215.36,215.39,215.05,215.07,13500.0,184.0207,184.0463,183.7558,183.7729,13500.0
2013-06-04 11:50:00,215.07,215.19,215.03,215.14,10500.0,183.7729,183.8754,183.7387,183.8327,10500.0
2013-06-04 11:55:00,215.13,215.2,215.13,215.13,3700.0,183.8241,183.884,183.8241,183.8241,3700.0
2013-06-04 12:00:00,215.11,215.11,214.63,214.63,13100.0,183.807,183.807,183.3969,183.3969,13100.0
2013-06-04 12:05:00,214.66,214.75,214.43,214.64,16500.0,183.4225,183.4994,183.226,183.4054,16500.0
2013-06-04 12:10:00,214.61,214.85,214.46,214.56,27100.0,183.3798,183.5849,183.2516,183.3371,27100.0
2013-06-04 12:15:00,214.51,214.57,214.27,214.36,16800.0,183.2944,183.3456,183.0893,183.1662,16800.0
2013-06-04 12:20:00,214.36,214.49,214.3,214.37,4300.0,183.1662,183.2773,183.1149,183.1747,4300.0
2013-06-04 12:25:00,214.32,214.34,214.14,214.19,13900.0,183.132,183.1491,182.9782,183.0209,13900.0
2013-06-04 12:30:00,214.15,214.3,214.15,214.28,11000.0,182.9867,183.1149,182.9867,183.0978,11000.0
2013-06-04 12:35:00,214.29,214.47,214.29,214.4,10700.0,183.1064,183.2602,183.1064,183.2004,10700.0
2013-06-04 12:40:00,214.42,214.47,214.36,214.41,18000.0,183.2175,183.2602,183.1662,183.2089,18000.0
2013-06-04 12:45:00,214.36,214.36,214.07,214.15,11500.0,183.1662,183.1662,182.9184,182.9867,11500.0
2013-06-04 12:50:00,214.1,214.34,214.06,214.17,12200.0,182.944,183.1491,182.9098,183.0038,12200.0
2013-06-04 12:55:00,214.18,214.32,214.16,214.31,7600.0,183.0124,183.132,182.9953,183.1235,7600.0
2013-06-04 13:00:00,214.29,214.35,214.19,214.32,7900.0,183.1064,183.1576,183.0209,183.132,7900.0
2013-06-04 13:05:00,214.3,214.57,214.28,214.53,5500.0,183.1149,183.3456,183.0978,183.3115,5500.0
2013-06-04 13:10:00,214.55,214.56,214.46,214.51,3300.0,183.3285,183.3371,183.2516,183.2944,3300.0
2013-06-04 13:15:00,214.54,214.57,214.49,214.51,4800.0,183.32,183.3456,183.2773,183.2944,4800.0
2013-06-04 13:20:00,214.47,214.47,214.23,214.27,9200.0,183.2602,183.2602,183.0551,183.0893,9200.0
2013-06-04 13:25:00,214.21,214.21,213.55,213.56,42600.0,183.038,183.038,182.4741,182.4826,42600.0
2013-06-04 13:30:00,213.56,213.75,213.44,213.71,10700.0,182.4826,182.645,182.3801,182.6108,10700.0
2013-06-04 13:35:00,213.7,213.7,213.28,213.37,24300.0,182.6022,182.6022,182.2434,182.3203,24300.0
2013-06-04 13:40:00,213.37,213.59,213.35,213.59,12300.0,182.3203,182.5082,182.3032,182.5082,12300.0
2013-06-04 13:45:00,213.57,213.57,213.12,213.18,33200.0,182.4912,182.4912,182.1066,182.1579,33200.0
2013-06-04 13:50:00,213.2,213.42,213.18,213.19,6500.0,182.175,182.363,182.1579,182.1664,6500.0
2013-06-04 13:55:00,213.16,213.35,213.05,213.31,11600.0,182.1408,182.3032,182.0468,182.269,11600.0
2013-06-04 14:00:00,213.26,213.27,212.75,212.93,33900.0,182.2263,182.2348,181.7905,181.9443,33900.0
2013-06-04 14:05:00,212.92,213.01,212.62,212.63,49500.0,181.9357,182.0126,181.6794,181.6879,49500.0
2013-06-04 14:10:00,212.6,212.78,212.5,212.78,25300.0,181.6623,181.8161,181.5769,181.8161,25300.0
2013-06-04 14:15:00,212.82,213.1,212.79,213.08,61700.0,181.8503,182.0895,181.8247,182.0725,61700.0
2013-06-04 14:20:00,213.1,213.28,212.97,212.97,74800.0,182.0895,182.2434,181.9785,181.9785,74800.0
2013-06-04 14:25:00,212.97,213.21,212.93,213.06,30600.0,181.9785,182.1835,181.9443,182.0554,30600.0
2013-06-04 14:30:00,213.16,213.39,213.16,213.35,13400.0,182.1408,182.3373,182.1408,182.3032,13400.0
2013-06-04 14:35:00,213.32,213.45,213.15,213.45,10600.0,182.2775,182.3886,182.1323,182.3886,10600.0
2013-06-04 14:40:00,213.48,213.83,213.48,213.62,18500.0,182.4142,182.7133,182.4142,182.5339,18500.0
2013-06-04 14:45:00,213.62,213.68,213.53,213.67,20700.0,182.5339,182.5851,182.457,182.5766,20700.0
2013-06-04 14:50:00,213.69,213.99,213.69,213.79,32300.0,182.5937,182.85,182.5937,182.6791,32300.0
2013-06-04 14:55:00,213.85,213.85,213.36,213.59,23600.0,182.7304,182.7304,182.3117,182.5082,23600.0
2013-06-04 15:00:00,213.55,213.71,213.4,213.63,17700.0,182.4741,182.6108,182.3459,182.5424,17700.0
2013-06-04 15:05:00,213.62,213.83,213.49,213.5,18500.0,182.5339,182.7133,182.4228,182.4313,18500.0
2013-06-04 15:10:00,213.53,213.67,213.19,213.31,33600.0,182.457,182.5766,182.1664,182.269,33600.0
2013-06-04 15:15:00,213.31,213.37,213.14,213.32,26400.0,182.269,182.3203,182.1237,182.2775,26400.0
2013-06-04 15:20:00,213.32,213.46,213.23,213.23,21100.0,182.2775,182.3972,182.2006,182.2006,21100.0
2013-06-04 15:25:00,213.23,213.63,213.23,213.47,12600.0,182.2006,182.5424,182.2006,182.4057,12600.0
2013-06-04 15:30:00,213.44,214.09,213.43,214.07,53100.0,182.3801,182.9355,182.3715,182.9184,53100.0
2013-06-04 15:35:00,214.05,214.08,213.85,213.95,26400.0,182.9013,182.9269,182.7304,182.8159,26400.0
2013-06-04 15:40:00,213.98,214.31,213.98,214.22,40400.0,182.8415,183.1235,182.8415,183.0466,40400.0
2013-06-04 15:45:00,214.22,214.22,213.86,213.86,21500.0,183.0466,183.0466,182.7389,182.7389,21500.0
2013-06-04 15:50:00,213.88,213.97,213.63,213.8,30200.0,182.756,182.8329,182.5424,182.6877,30200.0
2013-06-04 15:55:00,213.82,213.95,213.5,213.51,105600.0,182.7048,182.8159,182.4313,182.4399,105600.0
2013-06-05 09:30:00,213.05,213.31,212.73,213.18,34800.0,182.0468,182.269,181.7734,182.1579,34800.0
2013-06-05 09:35:00,213.11,213.2,212.8,213.01,81500.0,182.0981,182.175,181.8332,182.0126,81500.0
2013-06-05 09:40:00,213.01,213.31,212.69,213.28,75300.0,182.0126,182.269,181.7392,182.2434,75300.0
2013-06-05 09:45:00,213.27,213.49,213.17,213.39,41600.0,182.2348,182.4228,182.1494,182.3373,41600.0
2013-06-05 09:50:00,213.39,213.47,213.05,213.11,43900.0,182.3373,182.4057,182.0468,182.0981,43900.0
2013-06-05 09:55:00,213.12,213.18,212.64,212.66,40200.0,182.1066,182.1579,181.6965,181.7136,40200.0
2013-06-05 10:00:00,212.7,213.4,212.64,213.31,79700.0,181.7478,182.3459,181.6965,182.269,79700.0
2013-06-05 10:05:00,213.32,213.46,212.87,212.88,65000.0,182.2775,182.3972,181.893,181.9016,65000.0
2013-06-05 10:10:00,212.89,212.91,212.38,212.49,145600.0,181.9101,181.9272,181.4743,181.5683,145600.0
2013-06-05 10:15:00,212.45,212.45,211.89,212.04,194300.0,181.5341,181.5341,181.0556,181.1838,194300.0
2013-06-05 10:20:00,211.96,212.53,211.95,212.5,163500.0,181.1154,181.6025,181.1069,181.5769,163500.0
2013-06-05 10:25:00,212.46,213.03,212.4,212.96,213700.0,181.5427,182.0297,181.4914,181.9699,213700.0
2013-06-05 10:30:00,212.95,212.97,212.54,212.63,48500.0,181.9614,181.9785,181.611,181.6879,48500.0
2013-06-05 10:35:00,212.59,212.89,212.42,212.51,66600.0,181.6538,181.9101,181.5085,181.5854,66600.0
2013-06-05 10:40:00,212.51,212.82,212.49,212.69,32300.0,181.5854,181.8503,181.5683,181.7392,32300.0
2013-06-05 10:45:00,212.67,212.77,212.36,212.38,35300.0,181.7221,181.8076,181.4572,181.4743,35300.0
2013-06-05 10:50:00,212.36,212.38,212.12,212.32,38900.0,181.4572,181.4743,181.2522,181.4231,38900.0
2013-06-05 10:55:00,212.29,212.34,212.1,212.22,35500.0,181.3974,181.4401,181.2351,181.3376,35500.0
2013-06-05 11:00:00,212.18,212.18,211.84,212.0,31800.0,181.3034,181.3034,181.0129,181.1496,31800.0
2013-06-05 11:05:00,211.93,211.94,211.65,211.72,37100.0,181.0898,181.0983,180.8506,180.9104,37100.0
2013-06-05 11:10:00,211.71,211.96,211.67,211.91,11700.0,180.9018,181.1154,180.8676,181.0727,11700.0
2013-06-05 11:15:00,211.94,212.13,211.92,211.96,25800.0,181.0983,181.2607,181.0813,181.1154,25800.0
2013-06-05 11:20:00,211.94,212.07,211.83,211.99,8300.0,181.0983,181.2094,181.0044,181.1411,8300.0
2013-06-05 11:25:00,212.04,212.08,211.93,211.97,9000.0,181.1838,181.218,181.0898,181.124,9000.0
2013-06-05 11:30:00,211.95,211.97,211.61,211.61,37600.0,181.1069,181.124,180.8164,180.8164,37600.0
2013-06-05 11:35:00,211.61,212.17,211.6,212.17,46100.0,180.8164,181.2949,180.8078,181.2949,46100.0
2013-06-05 11:40:00,212.16,212.16,211.87,211.94,18600.0,181.2863,181.2863,181.0385,181.0983,18600.0
2013-06-05 11:45:00,211.94,212.06,211.84,211.85,20400.0,181.0983,181.2009,181.0129,181.0214,20400.0
2013-06-05 11:50:00,211.82,211.83,211.69,211.73,16800.0,180.9958,181.0044,180.8847,180.9189,16800.0
2013-06-05 11:55:00,211.73,211.78,211.29,211.43,51000.0,180.9189,180.9616,180.5429,180.6626,51000.0
2013-06-05 12:00:00,211.43,211.47,211.26,211.38,29500.0,180.6626,180.6967,180.5173,180.6198,29500.0
2013-06-05 12:05:00,211.34,211.39,211.07,211.38,27400.0,180.5857,180.6284,180.355,180.6198,27400.0
2013-06-05 12:10:00,211.37,211.43,211.18,211.23,21500.0,180.6113,180.6626,180.4489,180.4917,21500.0
2013-06-05 12:15:00,211.2,211.2,210.95,211.05,34200.0,180.466,180.466,180.2524,180.3379,34200.0
2013-06-05 12:20:00,211.12,211.23,211.05,211.21,26500.0,180.3977,180.4917,180.3379,180.4746,26500.0
2013-06-05 12:25:00,211.22,211.34,211.15,211.21,115800.0,180.4831,180.5857,180.4233,180.4746,115800.0
2013-06-05 12:30:00,211.2,211.24,211.12,211.18,18400.0,180.466,180.5002,180.3977,180.4489,18400.0
2013-06-05 12:35:00,211.16,211.17,210.94,210.94,18400.0,180.4319,180.4404,180.2439,180.2439,18400.0
2013-06-05 12:40:00,210.93,211.05,210.81,210.93,22500.0,180.2353,180.3379,180.1328,180.2353,22500.0
2013-06-05 12:45:00,210.96,211.0,210.69,210.76,17200.0,180.261,180.2951,180.0303,180.0901,17200.0
2013-06-05 12:50:00,210.75,210.82,210.65,210.71,24100.0,180.0815,180.1413,179.9961,180.0473,24100.0
2013-06-05 12:55:00,210.73,210.95,210.73,210.87,24900.0,180.0644,180.2524,180.0644,180.1841,24900.0
2013-06-05 13:00:00,210.88,211.22,210.69,211.21,16400.0,180.1926,180.4831,180.0303,180.4746,16400.0
2013-06-05 13:05:00,211.23,211.48,211.23,211.45,41300.0,180.4917,180.7053,180.4917,180.6797,41300.0
2013-06-05 13:10:00,211.46,211.71,211.38,211.47,23400.0,180.6882,180.9018,180.6198,180.6967,23400.0
2013-06-05 13:15:00,211.49,211.66,211.39,211.59,15900.0,180.7138,180.8591,180.6284,180.7993,15900.0
2013-06-05 13:20:00,211.6,211.68,211.51,211.62,12800.0,180.8078,180.8762,180.7309,180.8249,12800.0
2013-06-05 13:25:00,211.65,211.76,211.49,211.64,19600.0,180.8506,180.9445,180.7138,180.842,19600.0
2013-06-05 13:30:00,211.64,211.7,211.55,211.68,27600.0,180.842,180.8933,180.7651,180.8762,27600.0
2013-06-05 13:35:00,211.68,211.75,211.53,211.74,19600.0,180.8762,180.936,180.748,180.9275,19600.0
2013-06-05 13:40:00,211.69,212.01,211.67,211.99,26600.0,180.8847,181.1582,180.8676,181.1411,26600.0
2013-06-05 13:45:00,211.99,212.01,211.82,211.89,29300.0,181.1411,181.1582,180.9958,181.0556,29300.0
2013-06-05 13:50:00,211.88,211.92,211.77,211.77,66500.0,181.0471,181.0813,180.9531,180.9531,66500.0
2013-06-05 13:55:00,211.77,211.77,211.49,211.54,19000.0,180.9531,180.9531,180.7138,180.7566,19000.0
2013-06-05 14:00:00,211.53,211.82,211.4,211.63,23500.0,180.748,180.9958,180.6369,180.8335,23500.0
2013-06-05 14:05:00,211.64,211.79,211.54,211.72,20700.0,180.842,180.9702,180.7566,180.9104,20700.0
2013-06-05 14:10:00,211.64,211.71,211.44,211.53,12000.0,180.842,180.9018,180.6711,180.748,12000.0
2013-06-05 14:15:00,211.53,211.53,211.41,211.5,16400.0,180.748,180.748,180.6455,180.7224,16400.0
2013-06-05 14:20:00,211.5,211.5,211.01,211.01,22800.0,180.7224,180.7224,180.3037,180.3037,22800.0
2013-06-05 14:25:00,211.01,211.15,210.8,210.81,11500.0,180.3037,180.4233,180.1242,180.1328,11500.0
2013-06-05 14:30:00,210.87,210.98,210.63,210.98,35800.0,180.1841,180.278,179.979,180.278,35800.0
2013-06-05 14:35:00,210.98,211.33,210.91,211.32,82200.0,180.278,180.5771,180.2182,180.5686,82200.0
2013-06-05 14:40:00,211.33,211.52,211.23,211.52,83000.0,180.5771,180.7395,180.4917,180.7395,83000.0
2013-06-05 14:45:00,211.52,211.57,211.4,211.52,55700.0,180.7395,180.7822,180.6369,180.7395,55700.0
2013-06-05 14:50:00,211.55,211.75,211.23,211.23,31100.0,180.7651,180.936,180.4917,180.4917,31100.0
2013-06-05 14:55:00,211.15,211.45,211.15,211.39,7900.0,180.4233,180.6797,180.4233,180.6284,7900.0
2013-06-05 15:00:00,211.34,211.44,211.03,211.03,6800.0,180.5857,180.6711,180.3208,180.3208,6800.0
2013-06-05 15:05:00,211.07,211.15,210.95,210.95,11400.0,180.355,180.4233,180.2524,180.2524,11400.0
2013-06-05 15:10:00,210.9,211.18,210.86,211.18,3800.0,180.2097,180.4489,180.1755,180.4489,3800.0
2013-06-05 15:15:00,211.19,211.36,211.1,211.14,14000.0,180.4575,180.6028,180.3806,180.4148,14000.0
2013-06-05 15:20:00,211.05,211.19,210.81,211.19,22400.0,180.3379,180.4575,180.1328,180.4575,22400.0
2013-06-05 15:25:00,211.22,211.53,211.22,211.4,15600.0,180.4831,180.748,180.4831,180.6369,15600.0
2013-06-05 15:30:00,211.45,211.49,211.1,211.18,56600.0,180.6797,180.7138,180.3806,180.4489,56600.0
2013-06-05 15:35:00,211.17,211.62,211.17,211.46,25000.0,180.4404,180.8249,180.4404,180.6882,25000.0
2013-06-05 15:40:00,211.39,211.43,211.19,211.25,23800.0,180.6284,180.6626,180.4575,180.5088,23800.0
2013-06-05 15:45:00,211.25,211.44,211.13,211.2,42700.0,180.5088,180.6711,180.4062,180.466,42700.0
2013-06-05 15:50:00,211.17,211.24,210.87,210.91,39200.0,180.4404,180.5002,180.1841,180.2182,39200.0
2013-06-05 15:55:00,210.89,211.16,210.68,210.79,207600.0,180.2011,180.4319,180.0217,180.1157,207600.0
2013-06-06 09:30:00,210.65,211.06,210.5,211.05,83200.0,179.9961,180.3464,179.8679,180.3379,83200.0
2013-06-06 09:35:00,211.03,211.73,211.03,211.7,55600.0,180.3208,180.9189,180.3208,180.8933,55600.0
2013-06-06 09:40:00,211.66,212.17,211.61,212.09,101600.0,180.8591,181.2949,180.8164,181.2265,101600.0
2013-06-06 09:45:00,212.1,212.1,211.69,211.78,22300.0,181.2351,181.2351,180.8847,180.9616,22300.0
2013-06-06 09:50:00,211.79,211.79,211.43,211.53,68800.0,180.9702,180.9702,180.6626,180.748,68800.0
2013-06-06 09:55:00,211.45,212.24,211.36,212.21,38400.0,180.6797,181.3547,180.6028,181.3291,38400.0
2013-06-06 10:00:00,212.23,212.51,211.87,211.94,40400.0,181.3461,181.5854,181.0385,181.0983,40400.0
2013-06-06 10:05:00,211.91,212.01,211.59,211.64,40800.0,181.0727,181.1582,180.7993,180.842,40800.0
2013-06-06 10:10:00,211.62,211.62,211.16,211.19,47300.0,180.8249,180.8249,180.4319,180.4575,47300.0
2013-06-06 10:15:00,211.21,211.41,211.09,211.36,60000.0,180.4746,180.6455,180.372,180.6028,60000.0
2013-06-06 10:20:00,211.4,211.7,211.27,211.38,75700.0,180.6369,180.8933,180.5258,180.6198,75700.0
2013-06-06 10:25:00,211.35,211.44,211.05,211.34,51000.0,180.5942,180.6711,180.3379,180.5857,51000.0
2013-06-06 10:30:00,211.39,211.59,211.23,211.43,43700.0,180.6284,180.7993,180.4917,180.6626,43700.0
2013-06-06 10:35:00,211.39,211.42,211.23,211.25,14800.0,180.6284,180.654,180.4917,180.5088,14800.0
2013-06-06 10:40:00,211.32,211.8,211.19,211.79,15600.0,180.5686,180.9787,180.4575,180.9702,15600.0
2013-06-06 10:45:00,211.74,211.98,211.69,211.8,15900.0,180.9275,181.1325,180.8847,180.9787,15900.0
2013-06-06 10:50:00,211.82,211.82,211.26,211.39,34700.0,180.9958,180.9958,180.5173,180.6284,34700.0
2013-06-06 10:55:00,211.41,211.94,211.4,211.92,42500.0,180.6455,181.0983,180.6369,181.0813,42500.0
2013-06-06 11:00:00,211.89,211.95,211.61,211.68,30600.0,181.0556,181.1069,180.8164,180.8762,30600.0
2013-06-06 11:05:00,211.69,211.76,211.6,211.75,7300.0,180.8847,180.9445,180.8078,180.936,7300.0
2013-06-06 11:10:00,211.75,212.03,211.74,211.9,16100.0,180.936,181.1753,180.9275,181.0642,16100.0
2013-06-06 11:15:00,211.93,211.95,211.86,211.89,72900.0,181.0898,181.1069,181.03,181.0556,72900.0
2013-06-06 11:20:00,211.88,211.91,211.54,211.72,13300.0,181.0471,181.0727,180.7566,180.9104,13300.0
2013-06-06 11:25:00,211.69,211.9,211.69,211.87,47900.0,180.8847,181.0642,180.8847,181.0385,47900.0
2013-06-06 11:30:00,211.83,211.9,211.79,211.9,73800.0,181.0044,181.0642,180.9702,181.0642,73800.0
2013-06-06 11:35:00,211.86,212.17,211.86,212.17,32600.0,181.03,181.2949,181.03,181.2949,32600.0
2013-06-06 11:40:00,212.16,212.22,212.13,212.22,107500.0,181.2863,181.3376,181.2607,181.3376,107500.0
2013-06-06 11:45:00,212.22,212.25,212.04,212.12,39500.0,181.3376,181.3632,181.1838,181.2522,39500.0
2013-06-06 11:50:00,212.1,212.14,211.89,211.92,14100.0,181.2351,181.2692,181.0556,181.0813,14100.0
2013-06-06 11:55:00,211.94,211.94,211.38,211.46,28200.0,181.0983,181.0983,180.6198,180.6882,28200.0
2013-06-06 12:00:00,211.47,211.57,211.28,211.34,14700.0,180.6967,180.7822,180.5344,180.5857,14700.0
2013-06-06 12:05:00,211.28,211.43,211.16,211.23,131800.0,180.5344,180.6626,180.4319,180.4917,131800.0
2013-06-06 12:10:00,211.2,211.35,211.19,211.28,17000.0,180.466,180.5942,180.4575,180.5344,17000.0
2013-06-06 12:15:00,211.3,211.36,211.18,211.18,37400.0,180.5515,180.6028,180.4489,180.4489,37400.0
2013-06-06 12:20:00,211.18,211.24,210.82,210.86,43800.0,180.4489,180.5002,180.1413,180.1755,43800.0
2013-06-06 12:25:00,210.85,210.85,210.27,210.62,36200.0,180.167,180.167,179.6714,179.9704,36200.0
2013-06-06 12:30:00,210.63,210.9,210.51,210.87,56500.0,179.979,180.2097,179.8764,180.1841,56500.0
2013-06-06 12:35:00,210.97,211.05,210.91,210.93,23500.0,180.2695,180.3379,180.2182,180.2353,23500.0
2013-06-06 12:40:00,210.95,211.23,210.86,211.22,42200.0,180.2524,180.4917,180.1755,180.4831,42200.0
2013-06-06 12:45:00,211.25,211.26,210.89,211.13,25200.0,180.5088,180.5173,180.2011,180.4062,25200.0
2013-06-06 12:50:00,211.15,211.15,210.77,210.94,16800.0,180.4233,180.4233,180.0986,180.2439,16800.0
2013-06-06 12:55:00,210.91,211.03,210.76,210.86,10000.0,180.2182,180.3208,180.0901,180.1755,10000.0
2013-06-06 13:00:00,210.91,211.11,210.9,210.99,8900.0,180.2182,180.3891,180.2097,180.2866,8900.0
2013-06-06 13:05:00,211.0,211.47,211.0,211.35,19700.0,180.2951,180.6967,180.2951,180.5942,19700.0
2013-06-06 13:10:00,211.42,211.64,211.35,211.58,32300.0,180.654,180.842,180.5942,180.7907,32300.0
2013-06-06 13:15:00,211.6,211.86,211.59,211.66,21800.0,180.8078,181.03,180.7993,180.8591,21800.0
2013-06-06 13:20:00,211.65,211.73,211.35,211.39,9100.0,180.8506,180.9189,180.5942,180.6284,9100.0
2013-06-06 13:25:00,211.4,211.4,211.08,211.2,9800.0,180.6369,180.6369,180.3635,180.466,9800.0
2013-06-06 13:30:00,211.22,211.52,211.2,211.52,2800.0,180.4831,180.7395,180.466,180.7395,2800.0
2013-06-06 13:35:00,211.52,211.71,211.47,211.56,8200.0,180.7395,180.9018,180.6967,180.7736,8200.0
2013-06-06 13:40:00,211.56,211.74,211.54,211.69,10700.0,180.7736,180.9275,180.7566,180.8847,10700.0
2013-06-06 13:45:00,211.69,212.03,211.68,212.03,24400.0,180.8847,181.1753,180.8762,181.1753,24400.0
2013-06-06 13:50:00,212.04,212.05,211.82,211.83,13000.0,181.1838,181.1923,180.9958,181.0044,13000.0
2013-06-06 13:55:00,211.79,211.8,211.58,211.79,8100.0,180.9702,180.9787,180.7907,180.9702,8100.0
2013-06-06 14:00:00,211.79,211.84,211.43,211.5,9100.0,180.9702,181.0129,180.6626,180.7224,9100.0
2013-06-06 14:05:00,211.6,211.86,211.6,211.68,9200.0,180.8078,181.03,180.8078,180.8762,9200.0
2013-06-06 14:10:00,211.65,211.89,211.64,211.73,14700.0,180.8506,181.0556,180.842,180.9189,14700.0
2013-06-06 14:15:00,211.69,211.83,211.57,211.74,12300.0,180.8847,181.0044,180.7822,180.9275,12300.0
2013-06-06 14:20:00,211.73,211.92,211.73,211.92,2600.0,180.9189,181.0813,180.9189,181.0813,2600.0
2013-06-06 14:25:00,211.91,212.23,211.86,212.22,22000.0,181.0727,181.3461,181.03,181.3376,22000.0
2013-06-06 14:30:00,212.27,212.31,212.02,212.02,11600.0,181.3803,181.4145,181.1667,181.1667,11600.0
2013-06-06 14:35:00,212.03,212.11,212.0,212.01,6500.0,181.1753,181.2436,181.1496,181.1582,6500.0
2013-06-06 14:40:00,212.02,212.24,212.02,212.23,4200.0,181.1667,181.3547,181.1667,181.3461,4200.0
2013-06-06 14:45:00,212.22,212.49,212.15,212.47,15200.0,181.3376,181.5683,181.2778,181.5512,15200.0
2013-06-06 14:50:00,212.46,212.64,212.24,212.3,33100.0,181.5427,181.6965,181.3547,181.406,33100.0
2013-06-06 14:55:00,212.3,212.41,212.21,212.24,11100.0,181.406,181.5,181.3291,181.3547,11100.0
2013-06-06 15:00:00,212.21,212.39,212.21,212.28,6900.0,181.3291,181.4829,181.3291,181.3889,6900.0
2013-06-06 15:05:00,212.3,212.37,212.16,212.18,8400.0,181.406,181.4658,181.2863,181.3034,8400.0
2013-06-06 15:10:00,212.21,212.27,211.98,212.13,13500.0,181.3291,181.3803,181.1325,181.2607,13500.0
2013-06-06 15:15:00,212.14,212.25,212.06,212.1,10500.0,181.2692,181.3632,181.2009,181.2351,10500.0
2013-06-06 15:20:00,212.09,212.35,212.09,212.27,10700.0,181.2265,181.4487,181.2265,181.3803,10700.0
2013-06-06 15:25:00,212.35,212.53,212.24,212.46,27700.0,181.4487,181.6025,181.3547,181.5427,27700.0
2013-06-06 15:30:00,212.45,212.71,212.45,212.58,37500.0,181.5341,181.7563,181.5341,181.6452,37500.0
2013-06-06 15:35:00,212.63,212.77,212.6,212.6,9200.0,181.6879,181.8076,181.6623,181.6623,9200.0
2013-06-06 15:40:00,212.6,212.7,212.44,212.66,24700.0,181.6623,181.7478,181.5256,181.7136,24700.0
2013-06-06 15:45:00,212.66,212.72,212.57,212.66,15300.0,181.7136,181.7648,181.6367,181.7136,15300.0
2013-06-06 15:50:00,212.68,212.9,212.64,212.89,78600.0,181.7307,181.9186,181.6965,181.9101,78600.0
2013-06-06 15:55:00,212.92,213.31,212.86,213.25,121400.0,181.9357,182.269,181.8845,182.2177,121400.0
2013-06-07 09:30:00,214.49,214.58,213.76,213.85,133500.0,183.2773,183.3542,182.6535,182.7304,133500.0
2013-06-07 09:35:00,213.81,213.83,213.49,213.65,26900.0,182.6962,182.7133,182.4228,182.5595,26900.0
2013-06-07 09:40:00,213.6,213.63,212.74,212.92,91100.0,182.5168,182.5424,181.7819,181.9357,91100.0
2013-06-07 09:45:00,212.86,213.41,212.84,213.22,64100.0,181.8845,182.3544,181.8674,182.1921,64100.0
2013-06-07 09:50:00,213.21,213.58,213.05,213.53,56200.0,182.1835,182.4997,182.0468,182.457,56200.0
2013-06-07 09:55:00,213.52,213.82,213.46,213.79,42300.0,182.4484,182.7048,182.3972,182.6791,42300.0
2013-06-07 10:00:00,213.81,214.03,213.66,213.96,33900.0,182.6962,182.8842,182.5681,182.8244,33900.0
2013-06-07 10:05:00,213.95,214.45,213.85,214.43,47700.0,182.8159,183.2431,182.7304,183.226,47700.0
2013-06-07 10:10:00,214.42,214.75,214.42,214.67,37800.0,183.2175,183.4994,183.2175,183.4311,37800.0
2013-06-07 10:15:00,214.7,215.06,214.54,214.6,58000.0,183.4567,183.7643,183.32,183.3713,58000.0
2013-06-07 10:20:00,214.65,214.72,214.52,214.52,56700.0,183.414,183.4738,183.3029,183.3029,56700.0
2013-06-07 10:25:00,214.53,214.98,214.5,214.71,72400.0,183.3115,183.696,183.2858,183.4653,72400.0
2013-06-07 10:30:00,214.75,214.87,214.52,214.75,21600.0,183.4994,183.602,183.3029,183.4994,21600.0
2013-06-07 10:35:00,214.71,214.82,214.61,214.75,23400.0,183.4653,183.5593,183.3798,183.4994,23400.0
2013-06-07 10:40:00,214.78,214.94,214.74,214.92,15000.0,183.5251,183.6618,183.4909,183.6447,15000.0
2013-06-07 10:45:00,214.93,214.96,214.76,214.88,30300.0,183.6532,183.6789,183.508,183.6105,30300.0
2013-06-07 10:50:00,214.89,214.89,214.45,214.51,23500.0,183.6191,183.6191,183.2431,183.2944,23500.0
2013-06-07 10:55:00,214.55,214.58,214.46,214.51,12300.0,183.3285,183.3542,183.2516,183.2944,12300.0
2013-06-07 11:00:00,214.52,214.58,214.47,214.53,6800.0,183.3029,183.3542,183.2602,183.3115,6800.0
2013-06-07 11:05:00,214.59,214.81,214.58,214.77,12900.0,183.3627,183.5507,183.3542,183.5165,12900.0
2013-06-07 11:10:00,214.79,214.79,214.53,214.64,15300.0,183.5336,183.5336,183.3115,183.4054,15300.0
2013-06-07 11:15:00,214.67,214.87,214.65,214.84,21400.0,183.4311,183.602,183.414,183.5763,21400.0
2013-06-07 11:20:00,214.85,215.09,214.79,214.96,15700.0,183.5849,183.79,183.5336,183.6789,15700.0
2013-06-07 11:25:00,214.98,215.17,214.98,215.07,12400.0,183.696,183.8583,183.696,183.7729,12400.0
2013-06-07 11:30:00,215.07,215.2,215.04,215.08,18800.0,183.7729,183.884,183.7472,183.7814,18800.0
2013-06-07 11:35:00,215.05,215.08,214.72,214.77,19500.0,183.7558,183.7814,183.4738,183.5165,19500.0
2013-06-07 11:40:00,214.78,215.04,214.7,215.04,24100.0,183.5251,183.7472,183.4567,183.7472,24100.0
2013-06-07 11:45:00,215.02,215.02,214.75,214.9,15200.0,183.7301,183.7301,183.4994,183.6276,15200.0
2013-06-07 11:50:00,214.91,215.12,214.87,215.07,5000.0,183.6362,183.8156,183.602,183.7729,5000.0
2013-06-07 11:55:00,215.09,215.19,215.02,215.07,11000.0,183.79,183.8754,183.7301,183.7729,11000.0
2013-06-07 12:00:00,215.1,215.1,214.76,214.84,19800.0,183.7985,183.7985,183.508,183.5763,19800.0
2013-06-07 12:05:00,214.81,214.85,214.68,214.71,21400.0,183.5507,183.5849,183.4396,183.4653,21400.0
2013-06-07 12:10:00,214.7,214.74,214.69,214.73,1800.0,183.4567,183.4909,183.4482,183.4823,1800.0
2013-06-07 12:15:00,214.78,214.82,214.77,214.82,1900.0,183.5251,183.5593,183.5165,183.5593,1900.0
2013-06-07 12:20:00,214.86,214.86,214.8,214.84,3300.0,183.5934,183.5934,183.5422,183.5763,3300.0
2013-06-07 12:25:00,214.86,214.88,214.73,214.87,16000.0,183.5934,183.6105,183.4823,183.602,16000.0
2013-06-07 12:30:00,214.87,214.91,214.83,214.87,19800.0,183.602,183.6362,183.5678,183.602,19800.0
2013-06-07 12:35:00,214.89,214.89,214.81,214.87,3200.0,183.6191,183.6191,183.5507,183.602,3200.0
2013-06-07 12:40:00,214.84,214.84,214.63,214.63,19100.0,183.5763,183.5763,183.3969,183.3969,19100.0
2013-06-07 12:45:00,214.65,214.65,214.43,214.5,6400.0,183.414,183.414,183.226,183.2858,6400.0
2013-06-07 12:50:00,214.58,214.72,214.58,214.71,3100.0,183.3542,183.4738,183.3542,183.4653,3100.0
2013-06-07 12:55:00,214.69,214.72,214.65,214.72,10900.0,183.4482,183.4738,183.414,183.4738,10900.0
2013-06-07 13:00:00,214.68,214.84,214.67,214.82,17500.0,183.4396,183.5763,183.4311,183.5593,17500.0
2013-06-07 13:05:00,214.79,214.8,214.74,214.78,6900.0,183.5336,183.5422,183.4909,183.5251,6900.0
2013-06-07 13:10:00,214.76,214.79,214.75,214.79,1100.0,183.508,183.5336,183.4994,183.5336,1100.0
2013-06-07 13:15:00,214.84,214.89,214.82,214.82,2400.0,183.5763,183.6191,183.5593,183.5593,2400.0
2013-06-07 13:20:00,214.81,214.87,214.66,214.66,8900.0,183.5507,183.602,183.4225,183.4225,8900.0
2013-06-07 13:25:00,214.62,214.66,214.58,214.61,5100.0,183.3884,183.4225,183.3542,183.3798,5100.0
2013-06-07 13:30:00,214.66,214.69,214.6,214.63,4800.0,183.4225,183.4482,183.3713,183.3969,4800.0
2013-06-07 13:35:00,214.68,214.84,214.67,214.81,16400.0,183.4396,183.5763,183.4311,183.5507,16400.0
2013-06-07 13:40:00,214.82,214.82,214.57,214.58,15000.0,183.5593,183.5593,183.3456,183.3542,15000.0
2013-06-07 13:45:00,214.59,214.59,214.51,214.56,7200.0,183.3627,183.3627,183.2944,183.3371,7200.0
2013-06-07 13:50:00,214.61,214.67,214.6,214.67,2500.0,183.3798,183.4311,183.3713,183.4311,2500.0
2013-06-07 13:55:00,214.69,214.71,214.53,214.53,4900.0,183.4482,183.4653,183.3115,183.3115,4900.0
2013-06-07 14:00:00,214.52,214.69,214.38,214.65,15900.0,183.3029,183.4482,183.1833,183.414,15900.0
2013-06-07 14:05:00,214.65,214.65,214.39,214.53,7200.0,183.414,183.414,183.1918,183.3115,7200.0
2013-06-07 14:10:00,214.52,214.52,214.43,214.49,3900.0,183.3029,183.3029,183.226,183.2773,3900.0
2013-06-07 14:15:00,214.49,214.56,214.49,214.56,8500.0,183.2773,183.3371,183.2773,183.3371,8500.0
2013-06-07 14:20:00,214.56,214.57,214.17,214.18,37200.0,183.3371,183.3456,183.0038,183.0124,37200.0
2013-06-07 14:25:00,214.18,214.19,213.87,214.19,19200.0,183.0124,183.0209,182.7475,183.0209,19200.0
2013-06-07 14:30:00,214.19,214.36,214.06,214.35,8600.0,183.0209,183.1662,182.9098,183.1576,8600.0
2013-06-07 14:35:00,214.39,214.45,214.37,214.43,5400.0,183.1918,183.2431,183.1747,183.226,5400.0
2013-06-07 14:40:00,214.46,214.48,214.32,214.43,7900.0,183.2516,183.2687,183.132,183.226,7900.0
2013-06-07 14:45:00,214.45,214.62,214.34,214.62,13500.0,183.2431,183.3884,183.1491,183.3884,13500.0
2013-06-07 14:50:00,214.61,214.81,214.61,214.72,11600.0,183.3798,183.5507,183.3798,183.4738,11600.0
2013-06-07 14:55:00,214.73,214.84,214.7,214.77,5500.0,183.4823,183.5763,183.4567,183.5165,5500.0
2013-06-07 15:00:00,214.75,214.81,214.7,214.78,3300.0,183.4994,183.5507,183.4567,183.5251,3300.0
2013-06-07 15:05:00,214.78,214.79,214.63,214.64,6800.0,183.5251,183.5336,183.3969,183.4054,6800.0
2013-06-07 15:10:00,214.59,214.79,214.55,214.65,19400.0,183.3627,183.5336,183.3285,183.414,19400.0
2013-06-07 15:15:00,214.67,214.99,214.67,214.87,18900.0,183.4311,183.7045,183.4311,183.602,18900.0
2013-06-07 15:20:00,214.86,214.87,214.66,214.7,40300.0,183.5934,183.602,183.4225,183.4567,40300.0
2013-06-07 15:25:00,214.74,214.78,214.68,214.75,18000.0,183.4909,183.5251,183.4396,183.4994,18000.0
2013-06-07 15:30:00,214.81,214.93,214.72,214.87,18900.0,183.5507,183.6532,183.4738,183.602,18900.0
2013-06-07 15:35:00,214.84,214.93,214.69,214.75,23000.0,183.5763,183.6532,183.4482,183.4994,23000.0
2013-06-07 15:40:00,214.74,214.87,214.73,214.85,15100.0,183.4909,183.602,183.4823,183.5849,15100.0
2013-06-07 15:45:00,214.9,215.25,214.9,215.24,19800.0,183.6276,183.9267,183.6276,183.9181,19800.0
2013-06-07 15:50:00,215.28,215.36,215.18,215.36,68500.0,183.9523,184.0207,183.8669,184.0207,68500.0
2013-06-07 15:55:00,215.38,215.55,215.19,215.25,96300.0,184.0378,184.183,183.8754,183.9267,96300.0
2013-06-10 09:30:00,216.12,216.15,215.28,215.32,57700.0,184.6701,184.6957,183.9523,183.9865,57700.0
2013-06-10 09:35:00,215.35,215.36,214.82,214.83,59200.0,184.0121,184.0207,183.5593,183.5678,59200.0
2013-06-10 09:40:00,214.83,214.9,214.36,214.38,69500.0,183.5678,183.6276,183.1662,183.1833,69500.0
2013-06-10 09:45:00,214.37,214.44,214.09,214.31,58300.0,183.1747,183.2345,182.9355,183.1235,58300.0
2013-06-10 09:50:00,214.31,214.76,214.21,214.73,46400.0,183.1235,183.508,183.038,183.4823,46400.0
2013-06-10 09:55:00,214.73,214.84,214.57,214.61,23200.0,183.4823,183.5763,183.3456,183.3798,23200.0
2013-06-10 10:00:00,214.61,214.61,214.21,214.38,21300.0,183.3798,183.3798,183.038,183.1833,21300.0
2013-06-10 10:05:00,214.29,214.49,214.13,214.48,32000.0,183.1064,183.2773,182.9697,183.2687,32000.0
2013-06-10 10:10:00,214.48,214.51,214.25,214.41,19800.0,183.2687,183.2944,183.0722,183.2089,19800.0
2013-06-10 10:15:00,214.46,214.65,214.43,214.57,9100.0,183.2516,183.414,183.226,183.3456,9100.0
2013-06-10 10:20:00,214.57,215.08,214.57,215.06,17500.0,183.3456,183.7814,183.3456,183.7643,17500.0
2013-06-10 10:25:00,215.08,215.19,214.93,215.16,32000.0,183.7814,183.8754,183.6532,183.8498,32000.0
2013-06-10 10:30:00,215.2,215.26,215.1,215.15,20200.0,183.884,183.9352,183.7985,183.8412,20200.0
2013-06-10 10:35:00,215.18,215.54,215.14,215.45,19700.0,183.8669,184.1745,183.8327,184.0976,19700.0
2013-06-10 10:40:00,215.45,215.64,215.4,215.55,15400.0,184.0976,184.2599,184.0548,184.183,15400.0
2013-06-10 10:45:00,215.55,215.55,215.29,215.32,13300.0,184.183,184.183,183.9609,183.9865,13300.0
2013-06-10 10:50:00,215.33,215.38,215.24,215.24,15700.0,183.995,184.0378,183.9181,183.9181,15700.0
2013-06-10 10:55:00,215.29,215.29,214.93,215.05,14000.0,183.9609,183.9609,183.6532,183.7558,14000.0
2013-06-10 11:00:00,215.05,215.35,215.05,215.17,17700.0,183.7558,184.0121,183.7558,183.8583,17700.0
2013-06-10 11:05:00,215.18,215.52,215.18,215.34,22700.0,183.8669,184.1574,183.8669,184.0036,22700.0
2013-06-10 11:10:00,215.34,215.43,215.29,215.41,20100.0,184.0036,184.0805,183.9609,184.0634,20100.0
2013-06-10 11:15:00,215.42,215.43,215.26,215.26,35100.0,184.0719,184.0805,183.9352,183.9352,35100.0
2013-06-10 11:20:00,215.28,215.44,215.28,215.43,25600.0,183.9523,184.089,183.9523,184.0805,25600.0
2013-06-10 11:25:00,215.42,215.54,215.28,215.28,23900.0,184.0719,184.1745,183.9523,183.9523,23900.0
2013-06-10 11:30:00,215.28,215.45,215.2,215.34,45900.0,183.9523,184.0976,183.884,184.0036,45900.0
2013-06-10 11:35:00,215.31,215.41,215.23,215.26,43100.0,183.9779,184.0634,183.9096,183.9352,43100.0
2013-06-10 11:40:00,215.25,215.46,215.22,215.45,9500.0,183.9267,184.1061,183.901,184.0976,9500.0
2013-06-10 11:45:00,215.45,215.73,215.45,215.65,44300.0,184.0976,184.3368,184.0976,184.2685,44300.0
2013-06-10 11:50:00,215.65,215.65,215.38,215.48,7700.0,184.2685,184.2685,184.0378,184.1232,7700.0
2013-06-10 11:55:00,215.47,215.49,215.26,215.3,10700.0,184.1147,184.1318,183.9352,183.9694,10700.0
2013-06-10 12:00:00,215.38,215.66,215.31,215.64,14600.0,184.0378,184.277,183.9779,184.2599,14600.0
2013-06-10 12:05:00,215.66,215.73,215.42,215.46,11200.0,184.277,184.3368,184.0719,184.1061,11200.0
2013-06-10 12:10:00,215.39,215.69,215.39,215.69,7200.0,184.0463,184.3026,184.0463,184.3026,7200.0
2013-06-10 12:15:00,215.67,215.67,215.52,215.56,5100.0,184.2856,184.2856,184.1574,184.1916,5100.0
2013-06-10 12:20:00,215.57,215.81,215.57,215.7,18300.0,184.2001,184.4052,184.2001,184.3112,18300.0
2013-06-10 12:25:00,215.7,215.7,215.52,215.58,4900.0,184.3112,184.3112,184.1574,184.2087,4900.0
2013-06-10 12:30:00,215.49,215.56,215.48,215.48,3700.0,184.1318,184.1916,184.1232,184.1232,3700.0
2013-06-10 12:35:00,215.46,215.46,215.36,215.36,2800.0,184.1061,184.1061,184.0207,184.0207,2800.0
2013-06-10 12:40:00,215.35,215.35,215.13,215.21,7300.0,184.0121,184.0121,183.8241,183.8925,7300.0
2013-06-10 12:45:00,215.2,215.24,215.05,215.16,14600.0,183.884,183.9181,183.7558,183.8498,14600.0
2013-06-10 12:50:00,215.1,215.13,214.8,215.02,14100.0,183.7985,183.8241,183.5422,183.7301,14100.0
2013-06-10 12:55:00,215.0,215.2,215.0,215.13,11700.0,183.7131,183.884,183.7131,183.8241,11700.0
2013-06-10 13:00:00,215.04,215.23,215.0,215.22,4500.0,183.7472,183.9096,183.7131,183.901,4500.0
2013-06-10 13:05:00,215.18,215.28,215.11,215.28,3600.0,183.8669,183.9523,183.807,183.9523,3600.0
2013-06-10 13:10:00,215.2,215.21,214.96,214.96,1500.0,183.884,183.8925,183.6789,183.6789,1500.0
2013-06-10 13:15:00,214.92,215.15,214.89,215.08,10200.0,183.6447,183.8412,183.6191,183.7814,10200.0
2013-06-10 13:20:00,215.18,215.21,215.06,215.06,4600.0,183.8669,183.8925,183.7643,183.7643,4600.0
2013-06-10 13:25:00,215.13,215.14,215.05,215.05,2200.0,183.8241,183.8327,183.7558,183.7558,2200.0
2013-06-10 13:30:00,215.1,215.14,214.91,215.01,8200.0,183.7985,183.8327,183.6362,183.7216,8200.0
2013-06-10 13:35:00,214.99,215.09,214.87,215.08,29500.0,183.7045,183.79,183.602,183.7814,29500.0
2013-06-10 13:40:00,215.08,215.29,215.07,215.2,6300.0,183.7814,183.9609,183.7729,183.884,6300.0
2013-06-10 13:45:00,215.19,215.25,215.13,215.2,5800.0,183.8754,183.9267,183.8241,183.884,5800.0
2013-06-10 13:50:00,215.16,215.16,215.08,215.14,4300.0,183.8498,183.8498,183.7814,183.8327,4300.0
2013-06-10 13:55:00,215.18,215.23,215.1,215.16,7900.0,183.8669,183.9096,183.7985,183.8498,7900.0
2013-06-10 14:00:00,215.11,215.23,215.03,215.03,5600.0,183.807,183.9096,183.7387,183.7387,5600.0
2013-06-10 14:05:00,215.05,215.23,215.03,215.2,5900.0,183.7558,183.9096,183.7387,183.884,5900.0
2013-06-10 14:10:00,215.08,215.12,214.82,214.89,7800.0,183.7814,183.8156,183.5593,183.6191,7800.0
2013-06-10 14:15:00,214.97,214.99,214.9,214.91,4500.0,183.6874,183.7045,183.6276,183.6362,4500.0
2013-06-10 14:20:00,214.94,214.97,214.88,214.91,3900.0,183.6618,183.6874,183.6105,183.6362,3900.0
2013-06-10 14:25:00,214.98,215.2,214.96,215.06,4700.0,183.696,183.884,183.6789,183.7643,4700.0
2013-06-10 14:30:00,215.17,215.3,215.17,215.22,5900.0,183.8583,183.9694,183.8583,183.901,5900.0
2013-06-10 14:35:00,215.18,215.19,215.08,215.11,2200.0,183.8669,183.8754,183.7814,183.807,2200.0
2013-06-10 14:40:00,215.08,215.1,214.94,214.97,3800.0,183.7814,183.7985,183.6618,183.6874,3800.0
2013-06-10 14:45:00,215.05,215.32,215.05,215.31,1900.0,183.7558,183.9865,183.7558,183.9779,1900.0
2013-06-10 14:50:00,215.33,215.38,215.25,215.38,3900.0,183.995,184.0378,183.9267,184.0378,3900.0
2013-06-10 14:55:00,215.39,215.4,215.33,215.4,7800.0,184.0463,184.0548,183.995,184.0548,7800.0
2013-06-10 15:00:00,215.37,215.37,215.23,215.35,4600.0,184.0292,184.0292,183.9096,184.0121,4600.0
2013-06-10 15:05:00,215.36,215.46,215.2,215.45,10200.0,184.0207,184.1061,183.884,184.0976,10200.0
2013-06-10 15:10:00,215.45,215.45,215.28,215.28,4000.0,184.0976,184.0976,183.9523,183.9523,4000.0
2013-06-10 15:15:00,215.3,215.37,215.2,215.29,4000.0,183.9694,184.0292,183.884,183.9609,4000.0
2013-06-10 15:20:00,215.37,215.38,215.22,215.36,8300.0,184.0292,184.0378,183.901,184.0207,8300.0
2013-06-10 15:25:00,215.31,215.39,215.24,215.38,16300.0,183.9779,184.0463,183.9181,184.0378,16300.0
2013-06-10 15:30:00,215.39,215.43,215.28,215.43,4400.0,184.0463,184.0805,183.9523,184.0805,4400.0
2013-06-10 15:35:00,215.46,215.5,215.38,215.4,5000.0,184.1061,184.1403,184.0378,184.0548,5000.0
2013-06-10 15:40:00,215.36,215.39,215.31,215.38,10600.0,184.0207,184.0463,183.9779,184.0378,10600.0
2013-06-10 15:45:00,215.45,215.48,215.17,215.17,14900.0,184.0976,184.1232,183.8583,183.8583,14900.0
2013-06-10 15:50:00,215.16,215.29,215.07,215.16,149000.0,183.8498,183.9609,183.7729,183.8498,149000.0
2013-06-10 15:55:00,215.17,215.4,215.11,215.38,49600.0,183.8583,184.0548,183.807,184.0378,49600.0
2013-06-11 09:30:00,213.16,213.25,212.1,212.17,123500.0,182.1408,182.2177,181.2351,181.2949,123500.0
2013-06-11 09:35:00,212.17,212.17,211.68,211.97,24600.0,181.2949,181.2949,180.8762,181.124,24600.0
2013-06-11 09:40:00,211.89,212.84,211.8,212.77,23400.0,181.0556,181.8674,180.9787,181.8076,23400.0
2013-06-11 09:45:00,212.74,213.14,212.59,213.05,50500.0,181.7819,182.1237,181.6538,182.0468,50500.0
2013-06-11 09:50:00,213.02,213.37,213.02,213.21,21100.0,182.0212,182.3203,182.0212,182.1835,21100.0
2013-06-11 09:55:00,213.27,213.27,212.97,212.97,11300.0,182.2348,182.2348,181.9785,181.9785,11300.0
2013-06-11 10:00:00,213.04,213.36,212.99,213.0,19700.0,182.0383,182.3117,181.9956,182.0041,19700.0
2013-06-11 10:05:00,212.95,213.13,212.61,212.79,31700.0,181.9614,182.1152,181.6709,181.8247,31700.0
2013-06-11 10:10:00,212.79,212.84,212.47,212.82,28100.0,181.8247,181.8674,181.5512,181.8503,28100.0
2013-06-11 10:15:00,212.79,212.84,212.56,212.73,27000.0,181.8247,181.8674,181.6281,181.7734,27000.0
2013-06-11 10:20:00,212.73,213.37,212.6,213.34,19900.0,181.7734,182.3203,181.6623,182.2946,19900.0
2013-06-11 10:25:00,213.36,213.55,213.26,213.45,18300.0,182.3117,182.4741,182.2263,182.3886,18300.0
2013-06-11 10:30:00,213.44,213.82,213.36,213.66,17800.0,182.3801,182.7048,182.3117,182.5681,17800.0
2013-06-11 10:35:00,213.7,213.77,213.62,213.72,5800.0,182.6022,182.662,182.5339,182.6193,5800.0
2013-06-11 10:40:00,213.72,214.04,213.6,214.02,16500.0,182.6193,182.8928,182.5168,182.8757,16500.0
2013-06-11 10:45:00,214.03,214.17,213.97,213.97,21200.0,182.8842,183.0038,182.8329,182.8329,21200.0
2013-06-11 10:50:00,214.06,214.06,213.73,213.82,14100.0,182.9098,182.9098,182.6279,182.7048,14100.0
2013-06-11 10:55:00,213.76,214.16,213.7,213.91,38100.0,182.6535,182.9953,182.6022,182.7817,38100.0
2013-06-11 11:00:00,214.0,214.14,213.8,213.94,14900.0,182.8586,182.9782,182.6877,182.8073,14900.0
2013-06-11 11:05:00,214.0,214.03,213.66,213.84,10200.0,182.8586,182.8842,182.5681,182.7219,10200.0
2013-06-11 11:10:00,213.86,214.06,213.84,213.98,13700.0,182.7389,182.9098,182.7219,182.8415,13700.0
2013-06-11 11:15:00,213.98,214.25,213.98,214.14,25800.0,182.8415,183.0722,182.8415,182.9782,25800.0
2013-06-11 11:20:00,214.21,214.28,214.05,214.07,13800.0,183.038,183.0978,182.9013,182.9184,13800.0
2013-06-11 11:25:00,214.24,214.63,214.24,214.61,13900.0,183.0637,183.3969,183.0637,183.3798,13900.0
2013-06-11 11:30:00,214.62,214.82,214.48,214.49,30900.0,183.3884,183.5593,183.2687,183.2773,30900.0
2013-06-11 11:35:00,214.49,214.53,214.24,214.3,9200.0,183.2773,183.3115,183.0637,183.1149,9200.0
2013-06-11 11:40:00,214.28,214.37,214.21,214.37,10800.0,183.0978,183.1747,183.038,183.1747,10800.0
2013-06-11 11:45:00,214.38,214.57,214.38,214.54,9300.0,183.1833,183.3456,183.1833,183.32,9300.0
2013-06-11 11:50:00,214.61,214.67,214.26,214.29,9600.0,183.3798,183.4311,183.0807,183.1064,9600.0
2013-06-11 11:55:00,214.28,214.45,214.28,214.33,12800.0,183.0978,183.2431,183.0978,183.1406,12800.0
2013-06-11 12:00:00,214.34,214.53,214.31,214.52,23100.0,183.1491,183.3115,183.1235,183.3029,23100.0
2013-06-11 12:05:00,214.55,214.61,214.48,214.51,9200.0,183.3285,183.3798,183.2687,183.2944,9200.0
2013-06-11 12:10:00,214.49,214.59,214.44,214.52,3800.0,183.2773,183.3627,183.2345,183.3029,3800.0
2013-06-11 12:15:00,214.54,214.54,214.13,214.13,18300.0,183.32,183.32,182.9697,182.9697,18300.0
2013-06-11 12:20:00,214.14,214.21,214.04,214.04,15200.0,182.9782,183.038,182.8928,182.8928,15200.0
2013-06-11 12:25:00,214.14,214.24,214.11,214.23,2900.0,182.9782,183.0637,182.9526,183.0551,2900.0
2013-06-11 12:30:00,214.25,214.31,214.21,214.31,7300.0,183.0722,183.1235,183.038,183.1235,7300.0
2013-06-11 12:35:00,214.28,214.29,214.2,214.27,2700.0,183.0978,183.1064,183.0295,183.0893,2700.0
2013-06-11 12:40:00,214.29,214.41,214.26,214.41,2600.0,183.1064,183.2089,183.0807,183.2089,2600.0
2013-06-11 12:45:00,214.41,214.46,214.24,214.36,8200.0,183.2089,183.2516,183.0637,183.1662,8200.0
2013-06-11 12:50:00,214.3,214.31,214.04,214.06,7600.0,183.1149,183.1235,182.8928,182.9098,7600.0
2013-06-11 12:55:00,214.09,214.22,214.09,214.18,2500.0,182.9355,183.0466,182.9355,183.0124,2500.0
2013-06-11 13:00:00,214.25,214.38,214.22,214.28,8500.0,183.0722,183.1833,183.0466,183.0978,8500.0
2013-06-11 13:05:00,214.3,214.44,214.3,214.3,9000.0,183.1149,183.2345,183.1149,183.1149,9000.0
2013-06-11 13:10:00,214.28,214.43,214.18,214.18,10700.0,183.0978,183.226,183.0124,183.0124,10700.0
2013-06-11 13:15:00,214.17,214.25,213.9,213.91,15400.0,183.0038,183.0722,182.7731,182.7817,15400.0
2013-06-11 13:20:00,213.89,214.03,213.83,213.93,10900.0,182.7646,182.8842,182.7133,182.7988,10900.0
2013-06-11 13:25:00,213.9,213.99,213.7,213.75,6400.0,182.7731,182.85,182.6022,182.645,6400.0
2013-06-11 13:30:00,213.69,213.69,213.33,213.34,19800.0,182.5937,182.5937,182.2861,182.2946,19800.0
2013-06-11 13:35:00,213.32,213.43,213.21,213.38,16100.0,182.2775,182.3715,182.1835,182.3288,16100.0
2013-06-11 13:40:00,213.36,213.36,213.16,213.24,11100.0,182.3117,182.3117,182.1408,182.2092,11100.0
2013-06-11 13:45:00,213.26,213.38,213.2,213.29,16900.0,182.2263,182.3288,182.175,182.2519,16900.0
2013-06-11 13:50:00,213.28,213.5,213.27,213.29,17300.0,182.2434,182.4313,182.2348,182.2519,17300.0
2013-06-11 13:55:00,213.29,213.33,212.98,212.98,20400.0,182.2519,182.2861,181.987,181.987,20400.0
2013-06-11 14:00:00,212.9,213.07,212.85,213.05,13200.0,181.9186,182.0639,181.8759,182.0468,13200.0
2013-06-11 14:05:00,213.03,213.08,212.81,213.01,11700.0,182.0297,182.0725,181.8417,182.0126,11700.0
2013-06-11 14:10:00,213.04,213.16,212.95,213.08,3300.0,182.0383,182.1408,181.9614,182.0725,3300.0
2013-06-11 14:15:00,213.11,213.27,213.1,213.16,10500.0,182.0981,182.2348,182.0895,182.1408,10500.0
2013-06-11 14:20:00,213.19,213.35,213.19,213.34,6400.0,182.1664,182.3032,182.1664,182.2946,6400.0
2013-06-11 14:25:00,213.29,213.3,213.16,213.3,31000.0,182.2519,182.2604,182.1408,182.2604,31000.0
2013-06-11 14:30:00,213.4,213.51,213.3,213.45,2900.0,182.3459,182.4399,182.2604,182.3886,2900.0
2013-06-11 14:35:00,213.37,213.49,213.34,213.37,2300.0,182.3203,182.4228,182.2946,182.3203,2300.0
2013-06-11 14:40:00,213.48,213.52,213.3,213.3,2300.0,182.4142,182.4484,182.2604,182.2604,2300.0
2013-06-11 14:45:00,213.3,213.35,213.19,213.24,2800.0,182.2604,182.3032,182.1664,182.2092,2800.0
2013-06-11 14:50:00,213.25,213.45,213.09,213.12,22100.0,182.2177,182.3886,182.081,182.1066,22100.0
2013-06-11 14:55:00,213.15,213.67,213.15,213.67,6700.0,182.1323,182.5766,182.1323,182.5766,6700.0
2013-06-11 15:00:00,213.69,213.8,213.5,213.57,12100.0,182.5937,182.6877,182.4313,182.4912,12100.0
2013-06-11 15:05:00,213.57,213.71,213.51,213.51,5100.0,182.4912,182.6108,182.4399,182.4399,5100.0
2013-06-11 15:10:00,213.53,213.63,213.46,213.63,10200.0,182.457,182.5424,182.3972,182.5424,10200.0
2013-06-11 15:15:00,213.65,213.79,213.58,213.67,18900.0,182.5595,182.6791,182.4997,182.5766,18900.0
2013-06-11 15:20:00,213.7,213.7,213.47,213.7,13400.0,182.6022,182.6022,182.4057,182.6022,13400.0
2013-06-11 15:25:00,213.68,213.71,213.32,213.33,7600.0,182.5851,182.6108,182.2775,182.2861,7600.0
2013-06-11 15:30:00,213.4,213.4,213.09,213.2,32300.0,182.3459,182.3459,182.081,182.175,32300.0
2013-06-11 15:35:00,213.22,213.37,213.1,213.18,17900.0,182.1921,182.3203,182.0895,182.1579,17900.0
2013-06-11 15:40:00,213.16,213.19,212.98,213.0,36400.0,182.1408,182.1664,181.987,182.0041,36400.0
2013-06-11 15:45:00,212.97,213.06,212.82,213.03,21400.0,181.9785,182.0554,181.8503,182.0297,21400.0
2013-06-11 15:50:00,213.0,213.05,212.77,212.86,39600.0,182.0041,182.0468,181.8076,181.8845,39600.0
2013-06-11 15:55:00,212.85,212.86,212.73,212.82,46100.0,181.8759,181.8845,181.7734,181.8503,46100.0
2013-06-12 09:30:00,214.16,214.45,214.1,214.14,27900.0,182.9953,183.2431,182.944,182.9782,27900.0
2013-06-12 09:35:00,214.19,214.25,213.74,213.74,7200.0,183.0209,183.0722,182.6364,182.6364,7200.0
2013-06-12 09:40:00,213.71,213.84,213.6,213.65,8800.0,182.6108,182.7219,182.5168,182.5595,8800.0
2013-06-12 09:45:00,213.69,213.69,213.33,213.33,18000.0,182.5937,182.5937,182.2861,182.2861,18000.0
2013-06-12 09:50:00,213.31,213.7,213.25,213.6,18300.0,182.269,182.6022,182.2177,182.5168,18300.0
2013-06-12 09:55:00,213.64,213.95,213.6,213.65,21500.0,182.551,182.8159,182.5168,182.5595,21500.0
2013-06-12 10:00:00,213.56,213.56,213.05,213.15,16600.0,182.4826,182.4826,182.0468,182.1323,16600.0
2013-06-12 10:05:00,213.11,213.24,212.95,213.17,24900.0,182.0981,182.2092,181.9614,182.1494,24900.0
2013-06-12 10:10:00,213.16,213.19,212.91,213.16,30200.0,182.1408,182.1664,181.9272,182.1408,30200.0
2013-06-12 10:15:00,213.21,213.25,212.95,213.06,18000.0,182.1835,182.2177,181.9614,182.0554,18000.0
2013-06-12 10:20:00,213.06,213.27,212.99,213.14,18900.0,182.0554,182.2348,181.9956,182.1237,18900.0
2013-06-12 10:25:00,213.11,213.29,213.11,213.27,21800.0,182.0981,182.2519,182.0981,182.2348,21800.0
2013-06-12 10:30:00,213.24,213.48,213.16,213.34,16000.0,182.2092,182.4142,182.1408,182.2946,16000.0
2013-06-12 10:35:00,213.34,213.43,213.16,213.17,18500.0,182.2946,182.3715,182.1408,182.1494,18500.0
2013-06-12 10:40:00,213.16,213.24,212.96,213.18,14300.0,182.1408,182.2092,181.9699,182.1579,14300.0
2013-06-12 10:45:00,213.13,213.13,212.7,212.79,31500.0,182.1152,182.1152,181.7478,181.8247,31500.0
2013-06-12 10:50:00,212.81,212.94,212.58,212.61,17200.0,181.8417,181.9528,181.6452,181.6709,17200.0
2013-06-12 10:55:00,212.65,212.65,212.43,212.44,11600.0,181.705,181.705,181.517,181.5256,11600.0
2013-06-12 11:00:00,212.52,212.54,212.37,212.41,15100.0,181.5939,181.611,181.4658,181.5,15100.0
2013-06-12 11:05:00,212.42,212.66,212.35,212.46,22500.0,181.5085,181.7136,181.4487,181.5427,22500.0
2013-06-12 11:10:00,212.45,212.51,212.08,212.19,21800.0,181.5341,181.5854,181.218,181.312,21800.0
2013-06-12 11:15:00,212.16,212.32,212.01,212.27,13800.0,181.2863,181.4231,181.1582,181.3803,13800.0
2013-06-12 11:20:00,212.38,212.58,212.36,212.47,5400.0,181.4743,181.6452,181.4572,181.5512,5400.0
2013-06-12 11:25:00,212.44,212.48,212.2,212.25,16100.0,181.5256,181.5598,181.3205,181.3632,16100.0
2013-06-12 11:30:00,212.19,212.38,212.05,212.24,16900.0,181.312,181.4743,181.1923,181.3547,16900.0
2013-06-12 11:35:00,212.26,212.53,212.12,212.2,26500.0,181.3718,181.6025,181.2522,181.3205,26500.0
2013-06-12 11:40:00,212.21,212.45,212.1,212.37,15400.0,181.3291,181.5341,181.2351,181.4658,15400.0
2013-06-12 11:45:00,212.28,212.29,211.78,211.88,28700.0,181.3889,181.3974,180.9616,181.0471,28700.0
2013-06-12 11:50:00,211.98,212.07,211.76,211.78,17700.0,181.1325,181.2094,180.9445,180.9616,17700.0
2013-06-12 11:55:00,211.74,211.91,211.61,211.69,20500.0,180.9275,181.0727,180.8164,180.8847,20500.0
2013-06-12 12:00:00,211.74,211.96,211.54,211.91,11300.0,180.9275,181.1154,180.7566,181.0727,11300.0
2013-06-12 12:05:00,211.93,211.97,211.8,211.83,14000.0,181.0898,181.124,180.9787,181.0044,14000.0
2013-06-12 12:10:00,211.76,211.84,211.5,211.52,18600.0,180.9445,181.0129,180.7224,180.7395,18600.0
2013-06-12 12:15:00,211.48,211.64,211.38,211.54,18100.0,180.7053,180.842,180.6198,180.7566,18100.0
2013-06-12 12:20:00,211.56,211.7,211.41,211.7,9500.0,180.7736,180.8933,180.6455,180.8933,9500.0
2013-06-12 12:25:00,211.7,211.7,211.62,211.64,3700.0,180.8933,180.8933,180.8249,180.842,3700.0
2013-06-12 12:30:00,211.61,211.72,211.45,211.54,12200.0,180.8164,180.9104,180.6797,180.7566,12200.0
2013-06-12 12:35:00,211.47,211.65,211.43,211.43,5900.0,180.6967,180.8506,180.6626,180.6626,5900.0
2013-06-12 12:40:00,211.41,211.66,211.21,211.66,13700.0,180.6455,180.8591,180.4746,180.8591,13700.0
2013-06-12 12:45:00,211.66,211.69,211.53,211.69,12600.0,180.8591,180.8847,180.748,180.8847,12600.0
2013-06-12 12:50:00,211.69,211.82,211.63,211.78,35700.0,180.8847,180.9958,180.8335,180.9616,35700.0
2013-06-12 12:55:00,211.78,211.9,211.76,211.81,8000.0,180.9616,181.0642,180.9445,180.9873,8000.0
2013-06-12 13:00:00,211.87,211.94,211.71,211.77,11000.0,181.0385,181.0983,180.9018,180.9531,11000.0
2013-06-12 13:05:00,211.76,212.12,211.76,212.02,12600.0,180.9445,181.2522,180.9445,181.1667,12600.0
2013-06-12 13:10:00,212.09,212.09,211.95,212.06,6400.0,181.2265,181.2265,181.1069,181.2009,6400.0
2013-06-12 13:15:00,212.09,212.14,212.0,212.11,1900.0,181.2265,181.2692,181.1496,181.2436,1900.0
2013-06-12 13:20:00,212.13,212.13,211.87,211.88,17000.0,181.2607,181.2607,181.0385,181.0471,17000.0
2013-06-12 13:25:00,211.87,212.14,211.87,212.09,10000.0,181.0385,181.2692,181.0385,181.2265,10000.0
2013-06-12 13:30:00,212.15,212.18,211.9,211.9,4700.0,181.2778,181.3034,181.0642,181.0642,4700.0
2013-06-12 13:35:00,211.93,211.95,211.74,211.75,12300.0,181.0898,181.1069,180.9275,180.936,12300.0
2013-06-12 13:40:00,211.73,212.04,211.61,212.04,8500.0,180.9189,181.1838,180.8164,181.1838,8500.0
2013-06-12 13:45:00,212.09,212.11,212.01,212.07,5100.0,181.2265,181.2436,181.1582,181.2094,5100.0
2013-06-12 13:50:00,212.05,212.29,211.96,212.24,5900.0,181.1923,181.3974,181.1154,181.3547,5900.0
2013-06-12 13:55:00,212.27,212.27,212.07,212.07,3900.0,181.3803,181.3803,181.2094,181.2094,3900.0
2013-06-12 14:00:00,212.09,212.09,211.72,211.82,8500.0,181.2265,181.2265,180.9104,180.9958,8500.0
2013-06-12 14:05:00,211.9,211.9,211.77,211.87,6200.0,181.0642,181.0642,180.9531,181.0385,6200.0
2013-06-12 14:10:00,211.85,211.89,211.41,211.45,12600.0,181.0214,181.0556,180.6455,180.6797,12600.0
2013-06-12 14:15:00,211.48,211.48,211.29,211.37,15700.0,180.7053,180.7053,180.5429,180.6113,15700.0
2013-06-12 14:20:00,211.37,211.63,211.32,211.46,11700.0,180.6113,180.8335,180.5686,180.6882,11700.0
2013-06-12 14:25:00,211.43,211.45,211.17,211.23,10300.0,180.6626,180.6797,180.4404,180.4917,10300.0
2013-06-12 14:30:00,211.23,211.33,211.02,211.11,18300.0,180.4917,180.5771,180.3122,180.3891,18300.0
2013-06-12 14:35:00,211.11,211.14,211.06,211.13,3300.0,180.3891,180.4148,180.3464,180.4062,3300.0
2013-06-12 14:40:00,211.22,211.38,211.2,211.21,11600.0,180.4831,180.6198,180.466,180.4746,11600.0
2013-06-12 14:45:00,211.27,211.27,211.08,211.08,4100.0,180.5258,180.5258,180.3635,180.3635,4100.0
2013-06-12 14:50:00,211.07,211.17,211.0,211.15,10600.0,180.355,180.4404,180.2951,180.4233,10600.0
2013-06-12 14:55:00,211.12,211.16,210.98,211.09,20000.0,180.3977,180.4319,180.278,180.372,20000.0
2013-06-12 15:00:00,211.05,211.06,210.8,210.83,24000.0,180.3379,180.3464,180.1242,180.1499,24000.0
2013-06-12 15:05:00,210.84,211.06,210.73,210.81,41700.0,180.1584,180.3464,180.0644,180.1328,41700.0
2013-06-12 15:10:00,210.95,210.95,210.79,210.82,6900.0,180.2524,180.2524,180.1157,180.1413,6900.0
2013-06-12 15:15:00,210.79,210.82,210.53,210.53,16700.0,180.1157,180.1413,179.8935,179.8935,16700.0
2013-06-12 15:20:00,210.55,210.63,210.37,210.58,45500.0,179.9106,179.979,179.7568,179.9363,45500.0
2013-06-12 15:25:00,210.57,210.78,210.54,210.74,15900.0,179.9277,180.1072,179.9021,180.073,15900.0
2013-06-12 15:30:00,210.76,210.76,210.43,210.43,19500.0,180.0901,180.0901,179.8081,179.8081,19500.0
2013-06-12 15:35:00,210.44,210.62,210.44,210.45,14900.0,179.8166,179.9704,179.8166,179.8252,14900.0
2013-06-12 15:40:00,210.48,210.64,210.4,210.55,70800.0,179.8508,179.9875,179.7825,179.9106,70800.0
2013-06-12 15:45:00,210.66,210.9,210.63,210.86,55700.0,180.0046,180.2097,179.979,180.1755,55700.0
2013-06-12 15:50:00,210.89,210.98,210.79,210.92,51700.0,180.2011,180.278,180.1157,180.2268,51700.0
2013-06-12 15:55:00,210.9,211.0,210.77,210.78,102800.0,180.2097,180.2951,180.0986,180.1072,102800.0
2013-06-13 09:30:00,210.52,210.95,210.35,210.35,78000.0,179.885,180.2524,179.7397,179.7397,78000.0
2013-06-13 09:35:00,210.33,210.53,210.22,210.36,32600.0,179.7226,179.8935,179.6286,179.7483,32600.0
2013-06-13 09:40:00,210.4,210.77,210.37,210.74,26100.0,179.7825,180.0986,179.7568,180.073,26100.0
2013-06-13 09:45:00,210.81,211.01,210.66,210.75,100300.0,180.1328,180.3037,180.0046,180.0815,100300.0
2013-06-13 09:50:00,210.72,210.87,210.48,210.78,179300.0,180.0559,180.1841,179.8508,180.1072,179300.0
2013-06-13 09:55:00,210.76,211.19,210.68,211.18,89400.0,180.0901,180.4575,180.0217,180.4489,89400.0
2013-06-13 10:00:00,211.29,211.55,211.29,211.48,13500.0,180.5429,180.7651,180.5429,180.7053,13500.0
2013-06-13 10:05:00,211.51,211.51,211.16,211.28,26100.0,180.7309,180.7309,180.4319,180.5344,26100.0
2013-06-13 10:10:00,211.27,211.27,210.86,210.88,55900.0,180.5258,180.5258,180.1755,180.1926,55900.0
2013-06-13 10:15:00,210.88,211.34,210.87,211.3,33800.0,180.1926,180.5857,180.1841,180.5515,33800.0
2013-06-13 10:20:00,211.29,211.4,211.06,211.21,37800.0,180.5429,180.6369,180.3464,180.4746,37800.0
2013-06-13 10:25:00,211.23,211.55,211.23,211.4,36700.0,180.4917,180.7651,180.4917,180.6369,36700.0
2013-06-13 10:30:00,211.42,211.7,211.4,211.68,27200.0,180.654,180.8933,180.6369,180.8762,27200.0
2013-06-13 10:35:00,211.72,211.8,211.55,211.76,23700.0,180.9104,180.9787,180.7651,180.9445,23700.0
2013-06-13 10:40:00,211.79,211.81,211.65,211.81,15500.0,180.9702,180.9873,180.8506,180.9873,15500.0
2013-06-13 10:45:00,211.81,211.95,211.81,211.93,13900.0,180.9873,181.1069,180.9873,181.0898,13900.0
2013-06-13 10:50:00,211.92,212.01,211.87,211.87,14200.0,181.0813,181.1582,181.0385,181.0385,14200.0
2013-06-13 10:55:00,211.82,211.82,211.64,211.75,8500.0,180.9958,180.9958,180.842,180.936,8500.0
2013-06-13 11:00:00,211.79,212.05,211.78,211.88,22200.0,180.9702,181.1923,180.9616,181.0471,22200.0
2013-06-13 11:05:00,211.65,211.86,211.65,211.81,8200.0,180.8506,181.03,180.8506,180.9873,8200.0
2013-06-13 11:10:00,211.78,211.85,211.69,211.84,19900.0,180.9616,181.0214,180.8847,181.0129,19900.0
2013-06-13 11:15:00,211.83,211.83,211.59,211.71,28200.0,181.0044,181.0044,180.7993,180.9018,28200.0
2013-06-13 11:20:00,211.71,211.81,211.67,211.79,25800.0,180.9018,180.9873,180.8676,180.9702,25800.0
2013-06-13 11:25:00,211.78,211.91,211.75,211.84,31600.0,180.9616,181.0727,180.936,181.0129,31600.0
2013-06-13 11:30:00,211.87,211.89,211.74,211.81,12000.0,181.0385,181.0556,180.9275,180.9873,12000.0
2013-06-13 11:35:00,211.8,211.99,211.72,211.88,10500.0,180.9787,181.1411,180.9104,181.0471,10500.0
2013-06-13 11:40:00,211.93,212.13,211.93,212.08,6400.0,181.0898,181.2607,181.0898,181.218,6400.0
2013-06-13 11:45:00,212.06,212.06,211.86,211.96,6900.0,181.2009,181.2009,181.03,181.1154,6900.0
2013-06-13 11:50:00,211.96,212.12,211.95,212.06,11800.0,181.1154,181.2522,181.1069,181.2009,11800.0
2013-06-13 11:55:00,212.12,212.33,212.1,212.3,11200.0,181.2522,181.4316,181.2351,181.406,11200.0
2013-06-13 12:00:00,212.29,212.44,212.29,212.44,6500.0,181.3974,181.5256,181.3974,181.5256,6500.0
2013-06-13 12:05:00,212.39,212.4,212.29,212.32,2500.0,181.4829,181.4914,181.3974,181.4231,2500.0
2013-06-13 12:10:00,212.31,212.34,212.2,212.2,2900.0,181.4145,181.4401,181.3205,181.3205,2900.0
2013-06-13 12:15:00,212.29,212.29,212.23,212.26,2900.0,181.3974,181.3974,181.3461,181.3718,2900.0
2013-06-13 12:20:00,212.3,212.34,212.25,212.28,6300.0,181.406,181.4401,181.3632,181.3889,6300.0
2013-06-13 12:25:00,212.34,212.38,212.31,212.31,2700.0,181.4401,181.4743,181.4145,181.4145,2700.0
2013-06-13 12:30:00,212.35,212.48,212.35,212.48,3700.0,181.4487,181.5598,181.4487,181.5598,3700.0
2013-06-13 12:35:00,212.52,212.64,212.49,212.56,12700.0,181.5939,181.6965,181.5683,181.6281,12700.0
2013-06-13 12:40:00,212.56,212.57,212.51,212.56,4500.0,181.6281,181.6367,181.5854,181.6281,4500.0
2013-06-13 12:45:00,212.58,212.72,212.56,212.72,10400.0,181.6452,181.7648,181.6281,181.7648,10400.0
2013-06-13 12:50:00,212.72,212.93,212.71,212.89,46600.0,181.7648,181.9443,181.7563,181.9101,46600.0
2013-06-13 12:55:00,212.93,213.17,212.89,213.16,78100.0,181.9443,182.1494,181.9101,182.1408,78100.0
2013-06-13 13:00:00,213.17,213.2,213.01,213.09,111900.0,182.1494,182.175,182.0126,182.081,111900.0
2013-06-13 13:05:00,213.06,213.07,212.92,212.93,9100.0,182.0554,182.0639,181.9357,181.9443,9100.0
2013-06-13 13:10:00,212.97,213.11,212.97,213.11,5700.0,181.9785,182.0981,181.9785,182.0981,5700.0
2013-06-13 13:15:00,213.11,213.31,213.1,213.25,20000.0,182.0981,182.269,182.0895,182.2177,20000.0
2013-06-13 13:20:00,213.21,213.24,213.16,213.17,1700.0,182.1835,182.2092,182.1408,182.1494,1700.0
2013-06-13 13:25:00,213.18,213.19,213.13,213.19,2200.0,182.1579,182.1664,182.1152,182.1664,2200.0
2013-06-13 13:30:00,213.21,213.27,213.13,213.13,9500.0,182.1835,182.2348,182.1152,182.1152,9500.0
2013-06-13 13:35:00,213.11,213.14,212.98,213.02,2500.0,182.0981,182.1237,181.987,182.0212,2500.0
2013-06-13 13:40:00,213.01,213.04,212.99,213.03,2200.0,182.0126,182.0383,181.9956,182.0297,2200.0
2013-06-13 13:45:00,212.99,213.09,212.94,213.09,7400.0,181.9956,182.081,181.9528,182.081,7400.0
2013-06-13 13:50:00,213.1,213.25,213.1,213.23,3800.0,182.0895,182.2177,182.0895,182.2006,3800.0
2013-06-13 13:55:00,213.2,213.29,213.18,213.28,5000.0,182.175,182.2519,182.1579,182.2434,5000.0
2013-06-13 14:00:00,213.29,213.59,213.29,213.56,14700.0,182.2519,182.5082,182.2519,182.4826,14700.0
2013-06-13 14:05:00,213.54,213.64,213.54,213.58,7500.0,182.4655,182.551,182.4655,182.4997,7500.0
2013-06-13 14:10:00,213.56,213.58,213.49,213.55,6600.0,182.4826,182.4997,182.4228,182.4741,6600.0
2013-06-13 14:15:00,213.6,213.83,213.6,213.83,8800.0,182.5168,182.7133,182.5168,182.7133,8800.0
2013-06-13 14:20:00,213.84,213.92,213.81,213.85,9800.0,182.7219,182.7902,182.6962,182.7304,9800.0
2013-06-13 14:25:00,213.87,213.95,213.77,213.77,6300.0,182.7475,182.8159,182.662,182.662,6300.0
2013-06-13 14:30:00,213.81,213.85,213.76,213.81,5400.0,182.6962,182.7304,182.6535,182.6962,5400.0
2013-06-13 14:35:00,213.83,213.94,213.8,213.86,10700.0,182.7133,182.8073,182.6877,182.7389,10700.0
2013-06-13 14:40:00,213.9,213.9,213.75,213.76,16800.0,182.7731,182.7731,182.645,182.6535,16800.0
2013-06-13 14:45:00,213.78,213.82,213.75,213.75,4700.0,182.6706,182.7048,182.645,182.645,4700.0
2013-06-13 14:50:00,213.76,213.92,213.75,213.92,3500.0,182.6535,182.7902,182.645,182.7902,3500.0
2013-06-13 14:55:00,213.86,214.1,213.86,214.06,6700.0,182.7389,182.944,182.7389,182.9098,6700.0
2013-06-13 15:00:00,214.1,214.27,214.1,214.2,8800.0,182.944,183.0893,182.944,183.0295,8800.0
2013-06-13 15:05:00,214.23,214.37,214.19,214.29,11100.0,183.0551,183.1747,183.0209,183.1064,11100.0
2013-06-13 15:10:00,214.3,214.34,214.22,214.34,4800.0,183.1149,183.1491,183.0466,183.1491,4800.0
2013-06-13 15:15:00,214.34,214.48,214.27,214.32,7000.0,183.1491,183.2687,183.0893,183.132,7000.0
2013-06-13 15:20:00,214.28,214.32,214.23,214.25,12600.0,183.0978,183.132,183.0551,183.0722,12600.0
2013-06-13 15:25:00,214.29,214.46,214.26,214.32,6900.0,183.1064,183.2516,183.0807,183.132,6900.0
2013-06-13 15:30:00,214.35,214.45,214.23,214.24,26700.0,183.1576,183.2431,183.0551,183.0637,26700.0
2013-06-13 15:35:00,214.22,214.44,214.21,214.4,17700.0,183.0466,183.2345,183.038,183.2004,17700.0
2013-06-13 15:40:00,214.44,214.8,214.44,214.77,29200.0,183.2345,183.5422,183.2345,183.5165,29200.0
2013-06-13 15:45:00,214.76,214.99,214.63,214.91,90000.0,183.508,183.7045,183.3969,183.6362,90000.0
2013-06-13 15:50:00,214.89,214.89,214.56,214.57,38300.0,183.6191,183.6191,183.3371,183.3456,38300.0
2013-06-13 15:55:00,214.55,214.66,214.49,214.6,80700.0,183.3285,183.4225,183.2773,183.3713,80700.0
2013-06-14 09:30:00,214.56,214.57,214.0,214.42,55700.0,183.3371,183.3456,182.8586,183.2175,55700.0
2013-06-14 09:35:00,214.42,214.49,214.12,214.2,12700.0,183.2175,183.2773,182.9611,183.0295,12700.0
2013-06-14 09:40:00,214.21,214.39,214.09,214.38,5000.0,183.038,183.1918,182.9355,183.1833,5000.0
2013-06-14 09:45:00,214.46,214.87,214.41,214.87,3500.0,183.2516,183.602,183.2089,183.602,3500.0
2013-06-14 09:50:00,214.81,214.85,214.54,214.57,19600.0,183.5507,183.5849,183.32,183.3456,19600.0
2013-06-14 09:55:00,214.61,215.26,214.6,215.23,15200.0,183.3798,183.9352,183.3713,183.9096,15200.0
2013-06-14 10:00:00,215.26,215.41,215.11,215.31,5600.0,183.9352,184.0634,183.807,183.9779,5600.0
2013-06-14 10:05:00,215.33,215.4,215.1,215.11,9200.0,183.995,184.0548,183.7985,183.807,9200.0
2013-06-14 10:10:00,215.11,215.11,214.8,214.91,7700.0,183.807,183.807,183.5422,183.6362,7700.0
2013-06-14 10:15:00,214.98,215.12,214.77,214.98,9600.0,183.696,183.8156,183.5165,183.696,9600.0
2013-06-14 10:20:00,214.9,214.99,214.8,214.88,16400.0,183.6276,183.7045,183.5422,183.6105,16400.0
2013-06-14 10:25:00,214.85,214.9,214.68,214.68,5700.0,183.5849,183.6276,183.4396,183.4396,5700.0
2013-06-14 10:30:00,214.72,214.91,214.67,214.89,18100.0,183.4738,183.6362,183.4311,183.6191,18100.0
2013-06-14 10:35:00,214.93,214.93,214.42,214.51,7100.0,183.6532,183.6532,183.2175,183.2944,7100.0
2013-06-14 10:40:00,214.47,214.65,214.45,214.65,3500.0,183.2602,183.414,183.2431,183.414,3500.0
2013-06-14 10:45:00,214.54,214.54,214.17,214.24,4700.0,183.32,183.32,183.0038,183.0637,4700.0
2013-06-14 10:50:00,214.22,214.28,213.96,214.18,4900.0,183.0466,183.0978,182.8244,183.0124,4900.0
2013-06-14 10:55:00,214.18,214.22,213.93,213.95,6400.0,183.0124,183.0466,182.7988,182.8159,6400.0
2013-06-14 11:00:00,214.04,214.04,213.72,214.03,7800.0,182.8928,182.8928,182.6193,182.8842,7800.0
2013-06-14 11:05:00,214.03,214.22,213.96,214.13,3500.0,182.8842,183.0466,182.8244,182.9697,3500.0
2013-06-14 11:10:00,214.17,214.38,214.17,214.34,3800.0,183.0038,183.1833,183.0038,183.1491,3800.0
2013-06-14 11:15:00,214.34,214.34,214.13,214.19,2900.0,183.1491,183.1491,182.9697,183.0209,2900.0
2013-06-14 11:20:00,214.25,214.42,214.21,214.42,5200.0,183.0722,183.2175,183.038,183.2175,5200.0
2013-06-14 11:25:00,214.42,214.51,214.39,214.51,4400.0,183.2175,183.2944,183.1918,183.2944,4400.0
2013-06-14 11:30:00,214.37,214.37,214.07,214.22,6200.0,183.1747,183.1747,182.9184,183.0466,6200.0
2013-06-14 11:35:00,214.24,214.59,214.22,214.54,5700.0,183.0637,183.3627,183.0466,183.32,5700.0
2013-06-14 11:40:00,214.52,214.52,214.18,214.22,2800.0,183.3029,183.3029,183.0124,183.0466,2800.0
2013-06-14 11:45:00,214.13,214.17,213.99,214.04,4000.0,182.9697,183.0038,182.85,182.8928,4000.0
2013-06-14 11:50:00,214.0,214.21,213.96,214.21,3300.0,182.8586,183.038,182.8244,183.038,3300.0
2013-06-14 11:55:00,214.23,214.52,214.23,214.49,5000.0,183.0551,183.3029,183.0551,183.2773,5000.0
2013-06-14 12:00:00,214.41,214.41,214.11,214.24,4800.0,183.2089,183.2089,182.9526,183.0637,4800.0
2013-06-14 12:05:00,214.29,214.43,214.27,214.33,4000.0,183.1064,183.226,183.0893,183.1406,4000.0
2013-06-14 12:10:00,214.34,214.34,214.15,214.23,700.0,183.1491,183.1491,182.9867,183.0551,700.0
2013-06-14 12:15:00,214.13,214.4,214.13,214.4,2500.0,182.9697,183.2004,182.9697,183.2004,2500.0
2013-06-14 12:20:00,214.39,214.45,214.24,214.45,3400.0,183.1918,183.2431,183.0637,183.2431,3400.0
2013-06-14 12:25:00,214.42,214.48,214.35,214.35,1900.0,183.2175,183.2687,183.1576,183.1576,1900.0
2013-06-14 12:30:00,214.38,214.38,214.22,214.25,500.0,183.1833,183.1833,183.0466,183.0722,500.0
2013-06-14 12:35:00,214.29,214.42,214.26,214.42,2400.0,183.1064,183.2175,183.0807,183.2175,2400.0
2013-06-14 12:40:00,214.4,214.46,214.2,214.27,9200.0,183.2004,183.2516,183.0295,183.0893,9200.0
2013-06-14 12:45:00,214.28,214.3,214.23,214.29,1100.0,183.0978,183.1149,183.0551,183.1064,1100.0
2013-06-14 12:50:00,214.25,214.25,214.03,214.06,2500.0,183.0722,183.0722,182.8842,182.9098,2500.0
2013-06-14 12:55:00,214.02,214.05,213.82,214.0,4600.0,182.8757,182.9013,182.7048,182.8586,4600.0
2013-06-14 13:00:00,213.99,213.99,213.62,213.69,8900.0,182.85,182.85,182.5339,182.5937,8900.0
2013-06-14 13:05:00,213.62,213.82,213.6,213.82,5700.0,182.5339,182.7048,182.5168,182.7048,5700.0
2013-06-14 13:10:00,213.85,213.98,213.77,213.93,11400.0,182.7304,182.8415,182.662,182.7988,11400.0
2013-06-14 13:15:00,213.86,213.86,213.61,213.64,8700.0,182.7389,182.7389,182.5253,182.551,8700.0
2013-06-14 13:20:00,213.62,213.72,213.38,213.42,10200.0,182.5339,182.6193,182.3288,182.363,10200.0
2013-06-14 13:25:00,213.37,213.37,213.24,213.35,7200.0,182.3203,182.3203,182.2092,182.3032,7200.0
2013-06-14 13:30:00,213.26,213.48,213.25,213.45,5800.0,182.2263,182.4142,182.2177,182.3886,5800.0
2013-06-14 13:35:00,213.46,213.49,213.29,213.47,8700.0,182.3972,182.4228,182.2519,182.4057,8700.0
2013-06-14 13:40:00,213.47,213.6,213.44,213.51,3600.0,182.4057,182.5168,182.3801,182.4399,3600.0
2013-06-14 13:45:00,213.49,213.62,213.49,213.56,1300.0,182.4228,182.5339,182.4228,182.4826,1300.0
2013-06-14 13:50:00,213.52,213.52,213.3,213.37,5100.0,182.4484,182.4484,182.2604,182.3203,5100.0
2013-06-14 13:55:00,213.37,213.49,213.32,213.49,3400.0,182.3203,182.4228,182.2775,182.4228,3400.0
2013-06-14 14:00:00,213.46,213.46,213.28,213.36,4200.0,182.3972,182.3972,182.2434,182.3117,4200.0
2013-06-14 14:05:00,213.35,213.81,213.34,213.81,7600.0,182.3032,182.6962,182.2946,182.6962,7600.0
2013-06-14 14:10:00,213.72,213.73,213.68,213.7,2600.0,182.6193,182.6279,182.5851,182.6022,2600.0
2013-06-14 14:15:00,213.7,213.92,213.64,213.92,4800.0,182.6022,182.7902,182.551,182.7902,4800.0
2013-06-14 14:20:00,213.93,214.26,213.92,214.17,13500.0,182.7988,183.0807,182.7902,183.0038,13500.0
2013-06-14 14:25:00,214.18,214.18,214.07,214.07,800.0,183.0124,183.0124,182.9184,182.9184,800.0
2013-06-14 14:30:00,214.02,214.02,213.88,213.93,4600.0,182.8757,182.8757,182.756,182.7988,4600.0
2013-06-14 14:35:00,214.07,214.2,213.95,214.2,1900.0,182.9184,183.0295,182.8159,183.0295,1900.0
2013-06-14 14:40:00,214.09,214.09,214.03,214.07,1600.0,182.9355,182.9355,182.8842,182.9184,1600.0
2013-06-14 14:45:00,214.08,214.08,213.93,213.94,20600.0,182.9269,182.9269,182.7988,182.8073,20600.0
2013-06-14 14:50:00,213.96,214.02,213.93,213.95,1300.0,182.8244,182.8757,182.7988,182.8159,1300.0
2013-06-14 14:55:00,213.9,213.9,213.78,213.79,22200.0,182.7731,182.7731,182.6706,182.6791,22200.0
2013-06-14 15:00:00,213.79,214.04,213.79,214.04,3700.0,182.6791,182.8928,182.6791,182.8928,3700.0
2013-06-14 15:05:00,214.1,214.14,213.99,213.99,3800.0,182.944,182.9782,182.85,182.85,3800.0
2013-06-14 15:10:00,214.0,214.16,213.96,214.1,2900.0,182.8586,182.9953,182.8244,182.944,2900.0
2013-06-14 15:15:00,214.25,214.31,214.12,214.19,6300.0,183.0722,183.1235,182.9611,183.0209,6300.0
2013-06-14 15:20:00,214.33,214.33,214.19,214.26,5200.0,183.1406,183.1406,183.0209,183.0807,5200.0
2013-06-14 15:25:00,214.26,214.31,214.03,214.03,4700.0,183.0807,183.1235,182.8842,182.8842,4700.0
2013-06-14 15:30:00,214.05,214.28,213.96,213.96,7500.0,182.9013,183.0978,182.8244,182.8244,7500.0
2013-06-14 15:35:00,214.03,214.21,214.03,214.11,5400.0,182.8842,183.038,182.8842,182.9526,5400.0
2013-06-14 15:40:00,214.11,214.11,213.74,213.78,13500.0,182.9526,182.9526,182.6364,182.6706,13500.0
2013-06-14 15:45:00,213.75,213.9,213.6,213.87,14700.0,182.645,182.7731,182.5168,182.7475,14700.0
2013-06-14 15:50:00,213.87,213.93,213.72,213.88,12700.0,182.7475,182.7988,182.6193,182.756,12700.0
2013-06-14 15:55:00,213.84,213.84,213.73,213.77,59500.0,182.7219,182.7219,182.6279,182.662,59500.0
2013-06-17 09:30:00,215.44,215.59,215.18,215.35,92800.0,184.089,184.2172,183.8669,184.0121,92800.0
2013-06-17 09:35:00,215.4,215.64,215.12,215.28,46200.0,184.0548,184.2599,183.8156,183.9523,46200.0
2013-06-17 09:40:00,215.31,215.39,214.94,215.29,23000.0,183.9779,184.0463,183.6618,183.9609,23000.0
2013-06-17 09:45:00,215.44,215.78,215.44,215.67,11700.0,184.089,184.3796,184.089,184.2856,11700.0
2013-06-17 09:50:00,215.66,215.66,215.47,215.58,5400.0,184.277,184.277,184.1147,184.2087,5400.0
2013-06-17 09:55:00,215.61,215.61,215.5,215.5,900.0,184.2343,184.2343,184.1403,184.1403,900.0
2013-06-17 10:00:00,215.58,215.73,215.5,215.61,81700.0,184.2087,184.3368,184.1403,184.2343,81700.0
2013-06-17 10:05:00,215.53,215.6,215.43,215.52,11000.0,184.1659,184.2257,184.0805,184.1574,11000.0
2013-06-17 10:10:00,215.51,215.64,215.45,215.58,7800.0,184.1488,184.2599,184.0976,184.2087,7800.0
2013-06-17 10:15:00,215.61,215.66,215.23,215.29,14300.0,184.2343,184.277,183.9096,183.9609,14300.0
2013-06-17 10:20:00,215.3,215.4,215.23,215.23,7600.0,183.9694,184.0548,183.9096,183.9096,7600.0
2013-06-17 10:25:00,215.33,215.6,215.3,215.57,13300.0,183.995,184.2257,183.9694,184.2001,13300.0
2013-06-17 10:30:00,215.54,215.55,215.28,215.35,5500.0,184.1745,184.183,183.9523,184.0121,5500.0
2013-06-17 10:35:00,215.34,215.34,215.0,215.0,4300.0,184.0036,184.0036,183.7131,183.7131,4300.0
2013-06-17 10:40:00,214.96,215.0,214.77,214.97,9400.0,183.6789,183.7131,183.5165,183.6874,9400.0
2013-06-17 10:45:00,214.87,215.23,214.84,215.16,2800.0,183.602,183.9096,183.5763,183.8498,2800.0
2013-06-17 10:50:00,215.17,215.24,215.12,215.19,3400.0,183.8583,183.9181,183.8156,183.8754,3400.0
2013-06-17 10:55:00,215.24,215.48,215.23,215.42,5400.0,183.9181,184.1232,183.9096,184.0719,5400.0
2013-06-17 11:00:00,215.48,215.49,215.32,215.36,11100.0,184.1232,184.1318,183.9865,184.0207,11100.0
2013-06-17 11:05:00,215.35,215.45,215.25,215.39,5800.0,184.0121,184.0976,183.9267,184.0463,5800.0
2013-06-17 11:10:00,215.4,215.62,215.4,215.53,3800.0,184.0548,184.2428,184.0548,184.1659,3800.0
2013-06-17 11:15:00,215.5,215.5,215.23,215.23,1800.0,184.1403,184.1403,183.9096,183.9096,1800.0
2013-06-17 11:20:00,215.2,215.29,215.2,215.29,5000.0,183.884,183.9609,183.884,183.9609,5000.0
2013-06-17 11:25:00,215.21,215.24,215.13,215.22,2700.0,183.8925,183.9181,183.8241,183.901,2700.0
2013-06-17 11:30:00,215.18,215.23,215.12,215.22,18900.0,183.8669,183.9096,183.8156,183.901,18900.0
2013-06-17 11:35:00,215.22,215.22,215.07,215.09,1600.0,183.901,183.901,183.7729,183.79,1600.0
2013-06-17 11:40:00,215.16,215.18,215.09,215.1,4600.0,183.8498,183.8669,183.79,183.7985,4600.0
2013-06-17 11:45:00,215.14,215.21,215.04,215.04,12300.0,183.8327,183.8925,183.7472,183.7472,12300.0
2013-06-17 11:50:00,215.07,215.26,215.07,215.16,13400.0,183.7729,183.9352,183.7729,183.8498,13400.0
2013-06-17 11:55:00,215.24,215.25,215.08,215.08,7100.0,183.9181,183.9267,183.7814,183.7814,7100.0
2013-06-17 12:00:00,215.1,215.17,215.06,215.15,4100.0,183.7985,183.8583,183.7643,183.8412,4100.0
2013-06-17 12:05:00,215.19,215.22,215.13,215.2,3600.0,183.8754,183.901,183.8241,183.884,3600.0
2013-06-17 12:10:00,215.21,215.21,215.13,215.13,3100.0,183.8925,183.8925,183.8241,183.8241,3100.0
2013-06-17 12:15:00,215.15,215.17,215.1,215.15,3500.0,183.8412,183.8583,183.7985,183.8412,3500.0
2013-06-17 12:20:00,215.17,215.25,215.17,215.19,8500.0,183.8583,183.9267,183.8583,183.8754,8500.0
2013-06-17 12:25:00,215.18,215.2,215.0,215.06,8100.0,183.8669,183.884,183.7131,183.7643,8100.0
2013-06-17 12:30:00,215.06,215.29,215.06,215.28,76100.0,183.7643,183.9609,183.7643,183.9523,76100.0
2013-06-17 12:35:00,215.29,215.42,215.27,215.37,46700.0,183.9609,184.0719,183.9438,184.0292,46700.0
2013-06-17 12:40:00,215.39,215.57,215.39,215.55,9000.0,184.0463,184.2001,184.0463,184.183,9000.0
2013-06-17 12:45:00,215.55,215.64,215.53,215.56,5200.0,184.183,184.2599,184.1659,184.1916,5200.0
2013-06-17 12:50:00,215.55,215.55,215.5,215.5,2800.0,184.183,184.183,184.1403,184.1403,2800.0
2013-06-17 12:55:00,215.48,215.48,215.3,215.36,2300.0,184.1232,184.1232,183.9694,184.0207,2300.0
2013-06-17 13:00:00,215.38,215.46,215.35,215.42,3200.0,184.0378,184.1061,184.0121,184.0719,3200.0
2013-06-17 13:05:00,215.33,215.34,215.25,215.25,4300.0,183.995,184.0036,183.9267,183.9267,4300.0
2013-06-17 13:10:00,215.28,215.28,215.16,215.16,3100.0,183.9523,183.9523,183.8498,183.8498,3100.0
2013-06-17 13:15:00,215.15,215.23,215.13,215.22,2700.0,183.8412,183.9096,183.8241,183.901,2700.0
2013-06-17 13:20:00,215.27,215.51,215.24,215.46,12700.0,183.9438,184.1488,183.9181,184.1061,12700.0
2013-06-17 13:25:00,215.45,215.51,215.41,215.45,3500.0,184.0976,184.1488,184.0634,184.0976,3500.0
2013-06-17 13:30:00,215.42,215.56,215.42,215.54,5400.0,184.0719,184.1916,184.0719,184.1745,5400.0
2013-06-17 13:35:00,215.59,215.62,215.47,215.48,2200.0,184.2172,184.2428,184.1147,184.1232,2200.0
2013-06-17 13:40:00,215.51,215.66,215.51,215.64,3800.0,184.1488,184.277,184.1488,184.2599,3800.0
2013-06-17 13:45:00,215.64,215.7,215.6,215.62,3900.0,184.2599,184.3112,184.2257,184.2428,3900.0
2013-06-17 13:50:00,215.63,215.74,215.59,215.6,6000.0,184.2514,184.3454,184.2172,184.2257,6000.0
2013-06-17 13:55:00,215.58,215.63,215.51,215.56,4900.0,184.2087,184.2514,184.1488,184.1916,4900.0
2013-06-17 14:00:00,215.57,215.62,215.53,215.53,4100.0,184.2001,184.2428,184.1659,184.1659,4100.0
2013-06-17 14:05:00,215.49,215.49,215.08,215.22,5300.0,184.1318,184.1318,183.7814,183.901,5300.0
2013-06-17 14:10:00,215.19,215.33,214.97,215.12,6900.0,183.8754,183.995,183.6874,183.8156,6900.0
2013-06-17 14:15:00,215.08,215.17,214.95,215.06,11700.0,183.7814,183.8583,183.6703,183.7643,11700.0
2013-06-17 14:20:00,215.06,215.16,214.75,214.75,5400.0,183.7643,183.8498,183.4994,183.4994,5400.0
2013-06-17 14:25:00,214.76,214.76,214.5,214.69,13100.0,183.508,183.508,183.2858,183.4482,13100.0
2013-06-17 14:30:00,214.7,215.03,214.55,214.92,10100.0,183.4567,183.7387,183.3285,183.6447,10100.0
2013-06-17 14:35:00,214.96,214.98,214.81,214.81,6400.0,183.6789,183.696,183.5507,183.5507,6400.0
2013-06-17 14:40:00,214.85,214.95,214.61,214.61,3300.0,183.5849,183.6703,183.3798,183.3798,3300.0
2013-06-17 14:45:00,214.63,214.64,214.2,214.21,10500.0,183.3969,183.4054,183.0295,183.038,10500.0
2013-06-17 14:50:00,214.16,214.34,214.1,214.2,8900.0,182.9953,183.1491,182.944,183.0295,8900.0
2013-06-17 14:55:00,214.2,214.2,214.01,214.17,18000.0,183.0295,183.0295,182.8671,183.0038,18000.0
2013-06-17 15:00:00,214.17,214.41,214.07,214.38,6500.0,183.0038,183.2089,182.9184,183.1833,6500.0
2013-06-17 15:05:00,214.45,214.52,214.31,214.49,7500.0,183.2431,183.3029,183.1235,183.2773,7500.0
2013-06-17 15:10:00,214.43,214.5,214.2,214.28,22500.0,183.226,183.2858,183.0295,183.0978,22500.0
2013-06-17 15:15:00,214.25,214.43,214.14,214.3,6200.0,183.0722,183.226,182.9782,183.1149,6200.0
2013-06-17 15:20:00,214.32,214.49,214.14,214.48,6900.0,183.132,183.2773,182.9782,183.2687,6900.0
2013-06-17 15:25:00,214.46,214.59,214.4,214.51,11800.0,183.2516,183.3627,183.2004,183.2944,11800.0
2013-06-17 15:30:00,214.52,214.94,214.52,214.92,13800.0,183.3029,183.6618,183.3029,183.6447,13800.0
2013-06-17 15:35:00,214.95,215.25,214.95,215.15,51500.0,183.6703,183.9267,183.6703,183.8412,51500.0
2013-06-17 15:40:00,215.15,215.19,215.03,215.07,38500.0,183.8412,183.8754,183.7387,183.7729,38500.0
2013-06-17 15:45:00,215.08,215.17,214.94,215.03,24600.0,183.7814,183.8583,183.6618,183.7387,24600.0
2013-06-17 15:50:00,215.01,215.05,214.75,214.85,94900.0,183.7216,183.7558,183.4994,183.5849,94900.0
2013-06-17 15:55:00,214.87,215.04,214.76,215.04,127400.0,183.602,183.7472,183.508,183.7472,127400.0
2013-06-18 09:30:00,215.12,215.61,215.12,215.51,13000.0,183.8156,184.2343,183.8156,184.1488,13000.0
2013-06-18 09:35:00,215.43,215.79,215.35,215.56,22900.0,184.0805,184.3881,184.0121,184.1916,22900.0
2013-06-18 09:40:00,215.55,215.55,215.22,215.44,10600.0,184.183,184.183,183.901,184.089,10600.0
2013-06-18 09:45:00,215.48,215.68,215.32,215.66,19500.0,184.1232,184.2941,183.9865,184.277,19500.0
2013-06-18 09:50:00,215.68,215.71,215.43,215.43,4000.0,184.2941,184.3197,184.0805,184.0805,4000.0
2013-06-18 09:55:00,215.33,215.46,215.27,215.29,4500.0,183.995,184.1061,183.9438,183.9609,4500.0
2013-06-18 10:00:00,215.33,215.49,215.27,215.33,7500.0,183.995,184.1318,183.9438,183.995,7500.0
2013-06-18 10:05:00,215.45,215.65,215.43,215.56,15000.0,184.0976,184.2685,184.0805,184.1916,15000.0
2013-06-18 10:10:00,215.6,215.62,215.44,215.5,2500.0,184.2257,184.2428,184.089,184.1403,2500.0
2013-06-18 10:15:00,215.55,215.83,215.52,215.71,37800.0,184.183,184.4223,184.1574,184.3197,37800.0
2013-06-18 10:20:00,215.71,215.76,215.56,215.64,73200.0,184.3197,184.3625,184.1916,184.2599,73200.0
2013-06-18 10:25:00,215.64,215.67,215.48,215.5,40000.0,184.2599,184.2856,184.1232,184.1403,40000.0
2013-06-18 10:30:00,215.56,215.86,215.56,215.78,24400.0,184.1916,184.4479,184.1916,184.3796,24400.0
2013-06-18 10:35:00,215.76,215.92,215.76,215.82,8800.0,184.3625,184.4992,184.3625,184.4137,8800.0
2013-06-18 10:40:00,215.82,215.87,215.65,215.65,4600.0,184.4137,184.4565,184.2685,184.2685,4600.0
2013-06-18 10:45:00,215.64,215.71,215.61,215.68,46900.0,184.2599,184.3197,184.2343,184.2941,46900.0
2013-06-18 10:50:00,215.72,215.97,215.68,215.91,26400.0,184.3283,184.5419,184.2941,184.4906,26400.0
2013-06-18 10:55:00,215.93,216.08,215.89,216.0,26000.0,184.5077,184.6359,184.4735,184.5675,26000.0
2013-06-18 11:00:00,216.02,216.04,215.87,215.9,15400.0,184.5846,184.6017,184.4565,184.4821,15400.0
2013-06-18 11:05:00,215.95,216.02,215.91,216.02,8800.0,184.5248,184.5846,184.4906,184.5846,8800.0
2013-06-18 11:10:00,215.99,216.04,215.93,216.03,10100.0,184.559,184.6017,184.5077,184.5932,10100.0
2013-06-18 11:15:00,216.04,216.2,216.03,216.12,17700.0,184.6017,184.7384,184.5932,184.6701,17700.0
2013-06-18 11:20:00,216.14,216.17,215.94,215.98,9400.0,184.6872,184.7128,184.5163,184.5504,9400.0
2013-06-18 11:25:00,216.0,216.25,216.0,216.2,13700.0,184.5675,184.7812,184.5675,184.7384,13700.0
2013-06-18 11:30:00,216.2,216.4,216.2,216.28,14500.0,184.7384,184.9093,184.7384,184.8068,14500.0
2013-06-18 11:35:00,216.34,216.34,216.2,216.25,6400.0,184.8581,184.8581,184.7384,184.7812,6400.0
2013-06-18 11:40:00,216.27,216.38,216.25,216.33,14500.0,184.7982,184.8922,184.7812,184.8495,14500.0
2013-06-18 11:45:00,216.35,216.35,216.19,216.19,6700.0,184.8666,184.8666,184.7299,184.7299,6700.0
2013-06-18 11:50:00,216.17,216.23,216.09,216.22,7400.0,184.7128,184.7641,184.6444,184.7555,7400.0
2013-06-18 11:55:00,216.21,216.24,216.09,216.13,8000.0,184.747,184.7726,184.6444,184.6786,8000.0
2013-06-18 12:00:00,216.13,216.19,216.11,216.11,7700.0,184.6786,184.7299,184.6615,184.6615,7700.0
2013-06-18 12:05:00,216.14,216.15,215.96,216.01,17900.0,184.6872,184.6957,184.5334,184.5761,17900.0
2013-06-18 12:10:00,216.01,216.1,215.99,216.1,11200.0,184.5761,184.653,184.559,184.653,11200.0
2013-06-18 12:15:00,216.08,216.25,216.08,216.24,8700.0,184.6359,184.7812,184.6359,184.7726,8700.0
2013-06-18 12:20:00,216.23,216.25,216.15,216.25,11900.0,184.7641,184.7812,184.6957,184.7812,11900.0
2013-06-18 12:25:00,216.23,216.36,216.21,216.31,14100.0,184.7641,184.8751,184.747,184.8324,14100.0
2013-06-18 12:30:00,216.33,216.53,216.33,216.45,26400.0,184.8495,185.0204,184.8495,184.9521,26400.0
2013-06-18 12:35:00,216.45,216.62,216.44,216.6,20500.0,184.9521,185.0973,184.9435,185.0802,20500.0
2013-06-18 12:40:00,216.59,216.71,216.59,216.67,18000.0,185.0717,185.1742,185.0717,185.14,18000.0
2013-06-18 12:45:00,216.69,216.79,216.66,216.72,14800.0,185.1571,185.2426,185.1315,185.1828,14800.0
2013-06-18 12:50:00,216.75,216.89,216.75,216.88,11000.0,185.2084,185.328,185.2084,185.3195,11000.0
2013-06-18 12:55:00,216.9,217.04,216.85,216.99,21900.0,185.3366,185.4562,185.2938,185.4135,21900.0
2013-06-18 13:00:00,217.01,217.01,216.86,216.88,8800.0,185.4306,185.4306,185.3024,185.3195,8800.0
2013-06-18 13:05:00,216.86,216.86,216.68,216.68,5800.0,185.3024,185.3024,185.1486,185.1486,5800.0
2013-06-18 13:10:00,216.7,216.75,216.68,216.69,6500.0,185.1657,185.2084,185.1486,185.1571,6500.0
2013-06-18 13:15:00,216.7,216.74,216.58,216.73,15100.0,185.1657,185.1999,185.0631,185.1913,15100.0
2013-06-18 13:20:00,216.75,216.81,216.66,216.8,12100.0,185.2084,185.2597,185.1315,185.2511,12100.0
2013-06-18 13:25:00,216.79,216.9,216.73,216.79,14600.0,185.2426,185.3366,185.1913,185.2426,14600.0
2013-06-18 13:30:00,216.82,216.85,216.65,216.7,11800.0,185.2682,185.2938,185.1229,185.1657,11800.0
2013-06-18 13:35:00,216.68,216.79,216.62,216.63,11800.0,185.1486,185.2426,185.0973,185.1059,11800.0
2013-06-18 13:40:00,216.64,216.86,216.64,216.79,28700.0,185.1144,185.3024,185.1144,185.2426,28700.0
2013-06-18 13:45:00,216.8,216.94,216.78,216.83,11900.0,185.2511,185.3707,185.234,185.2768,11900.0
2013-06-18 13:50:00,216.84,217.04,216.84,216.93,21400.0,185.2853,185.4562,185.2853,185.3622,21400.0
2013-06-18 13:55:00,216.93,217.04,216.92,217.04,18300.0,185.3622,185.4562,185.3537,185.4562,18300.0
2013-06-18 14:00:00,217.07,217.08,216.81,216.99,26700.0,185.4818,185.4904,185.2597,185.4135,26700.0
2013-06-18 14:05:00,217.0,217.16,217.0,217.08,20900.0,185.422,185.5587,185.422,185.4904,20900.0
2013-06-18 14:10:00,217.09,217.18,217.08,217.12,17100.0,185.4989,185.5758,185.4904,185.5246,17100.0
2013-06-18 14:15:00,217.09,217.15,217.07,217.11,16600.0,185.4989,185.5502,185.4818,185.516,16600.0
2013-06-18 14:20:00,217.1,217.16,217.07,217.12,14100.0,185.5075,185.5587,185.4818,185.5246,14100.0
2013-06-18 14:25:00,217.11,217.14,216.81,217.07,26800.0,185.516,185.5416,185.2597,185.4818,26800.0
2013-06-18 14:30:00,217.06,217.16,217.04,217.15,10800.0,185.4733,185.5587,185.4562,185.5502,10800.0
2013-06-18 14:35:00,217.13,217.16,216.97,216.97,9400.0,185.5331,185.5587,185.3964,185.3964,9400.0
2013-06-18 14:40:00,216.97,217.08,216.97,217.04,11700.0,185.3964,185.4904,185.3964,185.4562,11700.0
2013-06-18 14:45:00,217.02,217.19,216.99,217.17,18800.0,185.4391,185.5844,185.4135,185.5673,18800.0
2013-06-18 14:50:00,217.17,217.19,217.05,217.09,7900.0,185.5673,185.5844,185.4647,185.4989,7900.0
2013-06-18 14:55:00,217.13,217.17,217.04,217.15,11500.0,185.5331,185.5673,185.4562,185.5502,11500.0
2013-06-18 15:00:00,217.14,217.15,217.04,217.04,6300.0,185.5416,185.5502,185.4562,185.4562,6300.0
2013-06-18 15:05:00,217.04,217.06,216.85,216.95,13200.0,185.4562,185.4733,185.2938,185.3793,13200.0
2013-06-18 15:10:00,216.92,217.01,216.82,216.89,17000.0,185.3537,185.4306,185.2682,185.328,17000.0
2013-06-18 15:15:00,216.87,216.95,216.79,216.95,17900.0,185.3109,185.3793,185.2426,185.3793,17900.0
2013-06-18 15:20:00,216.95,217.02,216.87,216.93,13800.0,185.3793,185.4391,185.3109,185.3622,13800.0
2013-06-18 15:25:00,216.92,216.99,216.82,216.93,14600.0,185.3537,185.4135,185.2682,185.3622,14600.0
2013-06-18 15:30:00,216.94,216.96,216.76,216.77,19300.0,185.3707,185.3878,185.2169,185.2255,19300.0
2013-06-18 15:35:00,216.75,216.82,216.65,216.71,19600.0,185.2084,185.2682,185.1229,185.1742,19600.0
2013-06-18 15:40:00,216.71,216.82,216.69,216.69,57800.0,185.1742,185.2682,185.1571,185.1571,57800.0
2013-06-18 15:45:00,216.69,216.76,216.6,216.68,41700.0,185.1571,185.2169,185.0802,185.1486,41700.0
2013-06-18 15:50:00,216.69,216.71,216.61,216.7,53000.0,185.1571,185.1742,185.0888,185.1657,53000.0
2013-06-18 15:55:00,216.71,216.84,216.61,216.78,85800.0,185.1742,185.2853,185.0888,185.234,85800.0
2013-06-19 09:30:00,216.35,216.98,216.33,216.45,25100.0,184.8666,185.4049,184.8495,184.9521,25100.0
2013-06-19 09:35:00,216.41,216.45,216.21,216.25,13800.0,184.9179,184.9521,184.747,184.7812,13800.0
2013-06-19 09:40:00,216.29,216.29,216.14,216.17,7300.0,184.8153,184.8153,184.6872,184.7128,7300.0
2013-06-19 09:45:00,216.2,216.24,216.07,216.07,16900.0,184.7384,184.7726,184.6273,184.6273,16900.0
2013-06-19 09:50:00,215.98,216.07,215.9,216.05,21100.0,184.5504,184.6273,184.4821,184.6103,21100.0
2013-06-19 09:55:00,216.05,216.24,216.05,216.17,13900.0,184.6103,184.7726,184.6103,184.7128,13900.0
2013-06-19 10:00:00,216.15,216.31,216.0,216.11,35400.0,184.6957,184.8324,184.5675,184.6615,35400.0
2013-06-19 10:05:00,216.1,216.31,216.05,216.17,19400.0,184.653,184.8324,184.6103,184.7128,19400.0
2013-06-19 10:10:00,216.19,216.26,216.13,216.13,13400.0,184.7299,184.7897,184.6786,184.6786,13400.0
2013-06-19 10:15:00,216.19,216.39,216.19,216.32,11800.0,184.7299,184.9008,184.7299,184.841,11800.0
2013-06-19 10:20:00,216.38,216.44,216.35,216.38,33300.0,184.8922,184.9435,184.8666,184.8922,33300.0
2013-06-19 10:25:00,216.4,216.51,216.32,216.32,21600.0,184.9093,185.0033,184.841,184.841,21600.0
2013-06-19 10:30:00,216.31,216.46,216.29,216.46,43000.0,184.8324,184.9606,184.8153,184.9606,43000.0
2013-06-19 10:35:00,216.41,216.48,216.35,216.45,32400.0,184.9179,184.9777,184.8666,184.9521,32400.0
2013-06-19 10:40:00,216.39,216.55,216.34,216.53,16700.0,184.9008,185.0375,184.8581,185.0204,16700.0
2013-06-19 10:45:00,216.55,216.6,216.15,216.2,22500.0,185.0375,185.0802,184.6957,184.7384,22500.0
2013-06-19 10:50:00,216.21,216.36,216.18,216.24,28200.0,184.747,184.8751,184.7213,184.7726,28200.0
2013-06-19 10:55:00,216.28,216.32,216.05,216.19,15800.0,184.8068,184.841,184.6103,184.7299,15800.0
2013-06-19 11:00:00,216.23,216.23,216.07,216.11,7400.0,184.7641,184.7641,184.6273,184.6615,7400.0
2013-06-19 11:05:00,216.11,216.2,216.09,216.1,4500.0,184.6615,184.7384,184.6444,184.653,4500.0
2013-06-19 11:10:00,216.14,216.4,216.14,216.37,10500.0,184.6872,184.9093,184.6872,184.8837,10500.0
2013-06-19 11:15:00,216.37,216.48,216.34,216.48,6400.0,184.8837,184.9777,184.8581,184.9777,6400.0
2013-06-19 11:20:00,216.45,216.46,216.32,216.34,6000.0,184.9521,184.9606,184.841,184.8581,6000.0
2013-06-19 11:25:00,216.3,216.31,216.16,216.28,13100.0,184.8239,184.8324,184.7043,184.8068,13100.0
2013-06-19 11:30:00,216.27,216.29,216.05,216.22,39900.0,184.7982,184.8153,184.6103,184.7555,39900.0
2013-06-19 11:35:00,216.25,216.29,216.12,216.14,3900.0,184.7812,184.8153,184.6701,184.6872,3900.0
2013-06-19 11:40:00,216.14,216.17,216.09,216.13,1900.0,184.6872,184.7128,184.6444,184.6786,1900.0
2013-06-19 11:45:00,216.12,216.15,216.04,216.07,7000.0,184.6701,184.6957,184.6017,184.6273,7000.0
2013-06-19 11:50:00,216.06,216.08,215.98,216.03,10300.0,184.6188,184.6359,184.5504,184.5932,10300.0
2013-06-19 11:55:00,216.01,216.05,215.89,215.89,19900.0,184.5761,184.6103,184.4735,184.4735,19900.0
2013-06-19 12:00:00,215.92,215.93,215.81,215.92,8500.0,184.4992,184.5077,184.4052,184.4992,8500.0
2013-06-19 12:05:00,215.93,215.98,215.9,215.94,5300.0,184.5077,184.5504,184.4821,184.5163,5300.0
2013-06-19 12:10:00,215.96,216.06,215.95,216.03,5100.0,184.5334,184.6188,184.5248,184.5932,5100.0
2013-06-19 12:15:00,216.05,216.05,215.92,215.93,8900.0,184.6103,184.6103,184.4992,184.5077,8900.0
2013-06-19 12:20:00,215.95,216.02,215.93,215.97,5600.0,184.5248,184.5846,184.5077,184.5419,5600.0
2013-06-19 12:25:00,216.03,216.06,215.92,216.03,8000.0,184.5932,184.6188,184.4992,184.5932,8000.0
2013-06-19 12:30:00,216.01,216.02,215.96,216.01,3400.0,184.5761,184.5846,184.5334,184.5761,3400.0
2013-06-19 12:35:00,216.03,216.07,215.93,216.07,15600.0,184.5932,184.6273,184.5077,184.6273,15600.0
2013-06-19 12:40:00,216.11,216.16,216.06,216.12,5300.0,184.6615,184.7043,184.6188,184.6701,5300.0
2013-06-19 12:45:00,216.14,216.23,216.13,216.2,4300.0,184.6872,184.7641,184.6786,184.7384,4300.0
2013-06-19 12:50:00,216.17,216.18,216.07,216.14,6200.0,184.7128,184.7213,184.6273,184.6872,6200.0
2013-06-19 12:55:00,216.11,216.12,216.06,216.06,4400.0,184.6615,184.6701,184.6188,184.6188,4400.0
2013-06-19 13:00:00,216.08,216.09,215.99,216.0,9500.0,184.6359,184.6444,184.559,184.5675,9500.0
2013-06-19 13:05:00,216.0,216.09,215.99,215.99,3000.0,184.5675,184.6444,184.559,184.559,3000.0
2013-06-19 13:10:00,216.02,216.13,216.02,216.08,5000.0,184.5846,184.6786,184.5846,184.6359,5000.0
2013-06-19 13:15:00,216.04,216.18,216.03,216.09,6200.0,184.6017,184.7213,184.5932,184.6444,6200.0
2013-06-19 13:20:00,216.13,216.18,216.06,216.09,4900.0,184.6786,184.7213,184.6188,184.6444,4900.0
2013-06-19 13:25:00,216.12,216.16,216.09,216.09,4200.0,184.6701,184.7043,184.6444,184.6444,4200.0
2013-06-19 13:30:00,216.09,216.14,216.07,216.1,4900.0,184.6444,184.6872,184.6273,184.653,4900.0
2013-06-19 13:35:00,216.08,216.14,216.03,216.03,5800.0,184.6359,184.6872,184.5932,184.5932,5800.0
2013-06-19 13:40:00,216.04,216.04,216.03,216.04,700.0,184.6017,184.6017,184.5932,184.6017,700.0
2013-06-19 13:45:00,216.02,216.05,215.99,215.99,9000.0,184.5846,184.6103,184.559,184.559,9000.0
2013-06-19 13:50:00,215.99,216.18,215.99,216.18,9800.0,184.559,184.7213,184.559,184.7213,9800.0
2013-06-19 13:55:00,216.18,216.21,216.11,216.18,22400.0,184.7213,184.747,184.6615,184.7213,22400.0
2013-06-19 14:00:00,216.36,216.41,215.37,215.39,19400.0,184.8751,184.9179,184.0292,184.0463,19400.0
2013-06-19 14:05:00,215.37,215.65,215.18,215.55,117700.0,184.0292,184.2685,183.8669,184.183,117700.0
2013-06-19 14:10:00,215.54,216.51,215.4,216.37,34000.0,184.1745,185.0033,184.0548,184.8837,34000.0
2013-06-19 14:15:00,216.35,216.53,216.06,216.23,31800.0,184.8666,185.0204,184.6188,184.7641,31800.0
2013-06-19 14:20:00,216.23,216.28,215.48,215.56,20600.0,184.7641,184.8068,184.1232,184.1916,20600.0
2013-06-19 14:25:00,215.53,215.81,215.42,215.72,14500.0,184.1659,184.4052,184.0719,184.3283,14500.0
2013-06-19 14:30:00,215.71,215.86,215.32,215.44,28000.0,184.3197,184.4479,183.9865,184.089,28000.0
2013-06-19 14:35:00,215.43,216.35,215.43,215.8,23900.0,184.0805,184.8666,184.0805,184.3966,23900.0
2013-06-19 14:40:00,215.81,216.08,215.7,215.93,13800.0,184.4052,184.6359,184.3112,184.5077,13800.0
2013-06-19 14:45:00,215.88,215.88,215.4,215.44,14500.0,184.465,184.465,184.0548,184.089,14500.0
2013-06-19 14:50:00,215.44,215.46,214.87,214.94,22600.0,184.089,184.1061,183.602,183.6618,22600.0
2013-06-19 14:55:00,214.85,214.85,213.84,213.92,30700.0,183.5849,183.5849,182.7219,182.7902,30700.0
2013-06-19 15:00:00,213.87,214.35,213.76,214.34,71300.0,182.7475,183.1576,182.6535,183.1491,71300.0
2013-06-19 15:05:00,214.39,214.42,214.13,214.22,39700.0,183.1918,183.2175,182.9697,183.0466,39700.0
2013-06-19 15:10:00,214.24,214.41,214.03,214.15,20000.0,183.0637,183.2089,182.8842,182.9867,20000.0
2013-06-19 15:15:00,214.23,214.39,213.99,214.01,15900.0,183.0551,183.1918,182.85,182.8671,15900.0
2013-06-19 15:20:00,214.02,214.35,214.02,214.33,10900.0,182.8757,183.1576,182.8757,183.1406,10900.0
2013-06-19 15:25:00,214.37,214.85,214.34,214.8,16000.0,183.1747,183.5849,183.1491,183.5422,16000.0
2013-06-19 15:30:00,214.82,214.85,214.57,214.57,11100.0,183.5593,183.5849,183.3456,183.3456,11100.0
2013-06-19 15:35:00,214.55,214.84,214.54,214.59,11500.0,183.3285,183.5763,183.32,183.3627,11500.0
2013-06-19 15:40:00,214.58,214.63,214.35,214.35,11500.0,183.3542,183.3969,183.1576,183.1576,11500.0
2013-06-19 15:45:00,214.35,214.4,213.78,213.93,79100.0,183.1576,183.2004,182.6706,182.7988,79100.0
2013-06-19 15:50:00,213.9,214.06,213.6,214.06,61400.0,182.7731,182.9098,182.5168,182.9098,61400.0
2013-06-19 15:55:00,213.99,214.07,213.61,213.63,132000.0,182.85,182.9184,182.5253,182.5424,132000.0
2013-06-20 09:30:00,210.89,211.38,210.48,210.54,62600.0,180.2011,180.6198,179.8508,179.9021,62600.0
2013-06-20 09:35:00,210.54,210.54,209.71,209.94,123100.0,179.9021,179.9021,179.1929,179.3894,123100.0
2013-06-20 09:40:00,209.93,210.14,209.66,210.1,58000.0,179.3808,179.5603,179.1501,179.5261,58000.0
2013-06-20 09:45:00,210.15,210.5,210.13,210.25,49000.0,179.5688,179.8679,179.5517,179.6543,49000.0
2013-06-20 09:50:00,210.25,210.42,210.07,210.21,47600.0,179.6543,179.7995,179.5005,179.6201,47600.0
2013-06-20 09:55:00,210.18,210.21,209.87,209.89,15900.0,179.5945,179.6201,179.3296,179.3467,15900.0
2013-06-20 10:00:00,209.87,210.66,209.55,209.62,134500.0,179.3296,180.0046,179.0561,179.116,134500.0
2013-06-20 10:05:00,209.7,210.13,209.6,210.03,41100.0,179.1843,179.5517,179.0989,179.4663,41100.0
2013-06-20 10:10:00,210.05,210.06,209.44,209.69,56700.0,179.4834,179.4919,178.9622,179.1758,56700.0
2013-06-20 10:15:00,209.66,209.72,208.96,209.56,50100.0,179.1501,179.2014,178.552,179.0647,50100.0
2013-06-20 10:20:00,209.55,210.11,209.44,209.91,34900.0,179.0561,179.5347,178.9622,179.3638,34900.0
2013-06-20 10:25:00,209.89,209.95,209.48,209.62,26200.0,179.3467,179.3979,178.9963,179.116,26200.0
2013-06-20 10:30:00,209.55,209.55,209.09,209.17,45300.0,179.0561,179.0561,178.6631,178.7314,45300.0
2013-06-20 10:35:00,209.13,209.48,208.89,209.22,84100.0,178.6973,178.9963,178.4922,178.7742,84100.0
2013-06-20 10:40:00,209.18,209.65,209.06,209.5,42600.0,178.74,179.1416,178.6374,179.0134,42600.0
2013-06-20 10:45:00,209.5,209.81,209.34,209.77,16000.0,179.0134,179.2783,178.8767,179.2441,16000.0
2013-06-20 10:50:00,209.77,209.94,209.74,209.84,29000.0,179.2441,179.3894,179.2185,179.3039,29000.0
2013-06-20 10:55:00,209.83,209.95,209.7,209.86,50600.0,179.2954,179.3979,179.1843,179.321,50600.0
2013-06-20 11:00:00,209.84,209.86,209.47,209.55,44700.0,179.3039,179.321,178.9878,179.0561,44700.0
2013-06-20 11:05:00,209.57,209.6,209.21,209.25,28000.0,179.0732,179.0989,178.7656,178.7998,28000.0
2013-06-20 11:10:00,209.22,209.5,209.13,209.3,51900.0,178.7742,179.0134,178.6973,178.8425,51900.0
2013-06-20 11:15:00,209.33,209.34,208.96,209.01,57500.0,178.8682,178.8767,178.552,178.5947,57500.0
2013-06-20 11:20:00,209.02,209.36,208.97,209.21,159000.0,178.6033,178.8938,178.5605,178.7656,159000.0
2013-06-20 11:25:00,209.27,209.32,209.14,209.16,14700.0,178.8169,178.8596,178.7058,178.7229,14700.0
2013-06-20 11:30:00,209.29,209.44,209.08,209.17,31500.0,178.834,178.9622,178.6545,178.7314,31500.0
2013-06-20 11:35:00,209.13,209.49,209.13,209.37,3000.0,178.6973,179.0049,178.6973,178.9023,3000.0
2013-06-20 11:40:00,209.48,209.6,209.35,209.43,10400.0,178.9963,179.0989,178.8852,178.9536,10400.0
2013-06-20 11:45:00,209.45,209.56,209.27,209.54,10300.0,178.9707,179.0647,178.8169,179.0476,10300.0
2013-06-20 11:50:00,209.51,209.58,209.46,209.51,14400.0,179.022,179.0818,178.9792,179.022,14400.0
2013-06-20 11:55:00,209.53,209.59,209.46,209.49,15500.0,179.0391,179.0903,178.9792,179.0049,15500.0
2013-06-20 12:00:00,209.53,209.77,209.53,209.61,15000.0,179.0391,179.2441,179.0391,179.1074,15000.0
2013-06-20 12:05:00,209.6,209.68,209.52,209.64,20100.0,179.0989,179.1672,179.0305,179.133,20100.0
2013-06-20 12:10:00,209.74,209.88,209.7,209.83,17100.0,179.2185,179.3381,179.1843,179.2954,17100.0
2013-06-20 12:15:00,209.85,209.86,209.65,209.82,26500.0,179.3125,179.321,179.1416,179.2869,26500.0
2013-06-20 12:20:00,209.84,209.9,209.71,209.89,25100.0,179.3039,179.3552,179.1929,179.3467,25100.0
2013-06-20 12:25:00,209.88,210.04,209.8,209.87,22300.0,179.3381,179.4748,179.2698,179.3296,22300.0
2013-06-20 12:30:00,209.93,210.2,209.83,209.84,35000.0,179.3808,179.6116,179.2954,179.3039,35000.0
2013-06-20 12:35:00,209.87,209.87,209.64,209.69,16000.0,179.3296,179.3296,179.133,179.1758,16000.0
2013-06-20 12:40:00,209.64,209.73,209.56,209.72,14300.0,179.133,179.21,179.0647,179.2014,14300.0
2013-06-20 12:45:00,209.74,209.76,209.53,209.58,31600.0,179.2185,179.2356,179.0391,179.0818,31600.0
2013-06-20 12:50:00,209.56,209.62,209.31,209.37,58900.0,179.0647,179.116,178.8511,178.9023,58900.0
2013-06-20 12:55:00,209.42,209.48,209.36,209.37,14900.0,178.9451,178.9963,178.8938,178.9023,14900.0
2013-06-20 13:00:00,209.38,209.52,209.33,209.42,27900.0,178.9109,179.0305,178.8682,178.9451,27900.0
2013-06-20 13:05:00,209.39,209.65,209.32,209.6,10500.0,178.9194,179.1416,178.8596,179.0989,10500.0
2013-06-20 13:10:00,209.61,209.67,209.46,209.49,32100.0,179.1074,179.1587,178.9792,179.0049,32100.0
2013-06-20 13:15:00,209.49,209.52,209.06,209.22,47900.0,179.0049,179.0305,178.6374,178.7742,47900.0
2013-06-20 13:20:00,209.22,209.26,209.05,209.24,28500.0,178.7742,178.8083,178.6289,178.7913,28500.0
2013-06-20 13:25:00,209.19,209.34,209.1,209.34,17000.0,178.7485,178.8767,178.6716,178.8767,17000.0
2013-06-20 13:30:00,209.32,209.46,209.22,209.46,13800.0,178.8596,178.9792,178.7742,178.9792,13800.0
2013-06-20 13:35:00,209.46,209.46,209.16,209.29,20200.0,178.9792,178.9792,178.7229,178.834,20200.0
2013-06-20 13:40:00,209.27,209.53,209.2,209.37,16700.0,178.8169,179.0391,178.7571,178.9023,16700.0
2013-06-20 13:45:00,209.43,209.61,209.26,209.5,40000.0,178.9536,179.1074,178.8083,179.0134,40000.0
2013-06-20 13:50:00,209.5,209.56,209.25,209.54,52000.0,179.0134,179.0647,178.7998,179.0476,52000.0
2013-06-20 13:55:00,209.48,209.61,209.31,209.59,16700.0,178.9963,179.1074,178.8511,179.0903,16700.0
2013-06-20 14:00:00,209.6,209.71,209.24,209.56,20500.0,179.0989,179.1929,178.7913,179.0647,20500.0
2013-06-20 14:05:00,209.57,209.57,209.22,209.22,20200.0,179.0732,179.0732,178.7742,178.7742,20200.0
2013-06-20 14:10:00,209.24,209.27,208.97,209.14,32700.0,178.7913,178.8169,178.5605,178.7058,32700.0
2013-06-20 14:15:00,209.08,209.29,209.02,209.07,42900.0,178.6545,178.834,178.6033,178.646,42900.0
2013-06-20 14:20:00,209.06,209.07,208.63,208.69,72900.0,178.6374,178.646,178.27,178.3213,72900.0
2013-06-20 14:25:00,208.67,208.9,208.43,208.5,91400.0,178.3042,178.5007,178.0991,178.1589,91400.0
2013-06-20 14:30:00,208.49,208.55,208.33,208.47,23400.0,178.1504,178.2017,178.0137,178.1333,23400.0
2013-06-20 14:35:00,208.49,208.58,208.38,208.39,25100.0,178.1504,178.2273,178.0564,178.0649,25100.0
2013-06-20 14:40:00,208.42,208.62,208.37,208.6,9100.0,178.0906,178.2615,178.0479,178.2444,9100.0
2013-06-20 14:45:00,208.57,208.61,208.34,208.35,37800.0,178.2188,178.2529,178.0222,178.0308,37800.0
2013-06-20 14:50:00,208.34,208.35,208.02,208.09,75200.0,178.0222,178.0308,177.7488,177.8086,75200.0
2013-06-20 14:55:00,208.08,208.23,207.85,207.94,86300.0,177.8001,177.9282,177.6035,177.6804,86300.0
2013-06-20 15:00:00,207.98,208.17,207.87,208.02,81900.0,177.7146,177.877,177.6206,177.7488,81900.0
2013-06-20 15:05:00,208.01,208.46,208.01,208.43,66500.0,177.7402,178.1248,177.7402,178.0991,66500.0
2013-06-20 15:10:00,208.43,208.47,208.19,208.2,34400.0,178.0991,178.1333,177.8941,177.9026,34400.0
2013-06-20 15:15:00,208.22,208.3,208.0,208.03,48600.0,177.9197,177.988,177.7317,177.7573,48600.0
2013-06-20 15:20:00,208.03,208.06,207.65,207.75,59500.0,177.7573,177.783,177.4326,177.5181,59500.0
2013-06-20 15:25:00,207.76,207.89,207.71,207.89,54400.0,177.5266,177.6377,177.4839,177.6377,54400.0
2013-06-20 15:30:00,207.89,207.98,207.62,207.67,87600.0,177.6377,177.7146,177.407,177.4497,87600.0
2013-06-20 15:35:00,207.67,207.8,207.61,207.65,108100.0,177.4497,177.5608,177.3985,177.4326,108100.0
2013-06-20 15:40:00,207.61,207.77,207.54,207.73,99200.0,177.3985,177.5352,177.3386,177.501,99200.0
2013-06-20 15:45:00,207.71,207.72,207.41,207.62,71500.0,177.4839,177.4924,177.2276,177.407,71500.0
2013-06-20 15:50:00,207.63,208.16,207.56,208.14,121100.0,177.4155,177.8684,177.3557,177.8513,121100.0
2013-06-20 15:55:00,208.14,208.37,207.97,207.98,143100.0,177.8513,178.0479,177.7061,177.7146,143100.0
2013-06-21 09:30:00,207.27,208.16,207.1,207.94,91300.0,177.7381,178.5013,177.5923,178.3126,91300.0
2013-06-21 09:35:00,207.93,207.95,207.46,207.46,31700.0,178.3041,178.3212,177.901,177.901,31700.0
2013-06-21 09:40:00,207.41,207.61,207.27,207.61,24300.0,177.8582,178.0297,177.7381,178.0297,24300.0
2013-06-21 09:45:00,207.7,207.82,207.32,207.69,36800.0,178.1068,178.2097,177.781,178.0983,36800.0
2013-06-21 09:50:00,207.65,207.66,207.21,207.28,39400.0,178.064,178.0725,177.6867,177.7467,39400.0
2013-06-21 09:55:00,207.27,207.53,207.21,207.27,14800.0,177.7381,177.9611,177.6867,177.7381,14800.0
2013-06-21 10:00:00,207.23,207.71,207.23,207.57,12200.0,177.7038,178.1154,177.7038,177.9954,12200.0
2013-06-21 10:05:00,207.56,207.61,207.3,207.5,18800.0,177.9868,178.0297,177.7638,177.9353,18800.0
2013-06-21 10:10:00,207.45,207.51,207.24,207.44,16700.0,177.8925,177.9439,177.7124,177.8839,16700.0
2013-06-21 10:15:00,207.49,207.53,207.03,207.09,10400.0,177.9268,177.9611,177.5323,177.5838,10400.0
2013-06-21 10:20:00,207.06,207.27,207.02,207.15,19500.0,177.558,177.7381,177.5237,177.6352,19500.0
2013-06-21 10:25:00,207.1,207.1,206.89,206.95,15600.0,177.5923,177.5923,177.4122,177.4637,15600.0
2013-06-21 10:30:00,206.86,206.86,206.61,206.61,18700.0,177.3865,177.3865,177.1721,177.1721,18700.0
2013-06-21 10:35:00,206.58,206.68,206.26,206.33,15500.0,177.1464,177.2322,176.872,176.932,15500.0
2013-06-21 10:40:00,206.34,206.4,206.02,206.37,10100.0,176.9406,176.9921,176.6662,176.9663,10100.0
2013-06-21 10:45:00,206.36,206.75,206.36,206.59,8100.0,176.9578,177.2922,176.9578,177.155,8100.0
2013-06-21 10:50:00,206.59,206.9,206.4,206.9,15300.0,177.155,177.4208,176.9921,177.4208,15300.0
2013-06-21 10:55:00,206.87,206.87,206.56,206.62,11800.0,177.3951,177.3951,177.1293,177.1807,11800.0
2013-06-21 11:00:00,206.59,206.74,206.23,206.28,22900.0,177.155,177.2836,176.8463,176.8892,22900.0
2013-06-21 11:05:00,206.27,206.54,206.01,206.32,12500.0,176.8806,177.1121,176.6576,176.9235,12500.0
2013-06-21 11:10:00,206.36,206.4,205.83,205.83,12600.0,176.9578,176.9921,176.5033,176.5033,12600.0
2013-06-21 11:15:00,205.84,206.35,205.84,206.27,10400.0,176.5119,176.9492,176.5119,176.8806,10400.0
2013-06-21 11:20:00,206.25,206.29,205.68,205.89,12600.0,176.8634,176.8977,176.3746,176.5547,12600.0
2013-06-21 11:25:00,205.86,205.86,205.26,205.26,99100.0,176.529,176.529,176.0145,176.0145,99100.0
2013-06-21 11:30:00,205.23,205.23,204.79,204.79,82500.0,175.9888,175.9888,175.6115,175.6115,82500.0
2013-06-21 11:35:00,204.87,205.23,204.84,205.01,111000.0,175.6801,175.9888,175.6543,175.8001,111000.0
2013-06-21 11:40:00,205.03,205.29,204.95,205.05,7800.0,175.8173,176.0402,175.7487,175.8344,7800.0
2013-06-21 11:45:00,205.05,205.25,205.01,205.2,5900.0,175.8344,176.0059,175.8001,175.963,5900.0
2013-06-21 11:50:00,205.12,205.16,204.77,204.81,17400.0,175.8944,175.9287,175.5943,175.6286,17400.0
2013-06-21 11:55:00,204.79,205.3,204.79,205.14,11200.0,175.6115,176.0488,175.6115,175.9116,11200.0
2013-06-21 12:00:00,205.23,205.73,205.23,205.73,11700.0,175.9888,176.4175,175.9888,176.4175,11700.0
2013-06-21 12:05:00,205.73,205.94,205.6,205.6,8000.0,176.4175,176.5976,176.306,176.306,8000.0
2013-06-21 12:10:00,205.58,205.85,205.57,205.61,5400.0,176.2889,176.5204,176.2803,176.3146,5400.0
2013-06-21 12:15:00,205.61,205.82,205.54,205.78,9300.0,176.3146,176.4947,176.2546,176.4604,9300.0
2013-06-21 12:20:00,205.77,205.77,205.37,205.48,7000.0,176.4518,176.4518,176.1088,176.2031,7000.0
2013-06-21 12:25:00,205.54,205.59,205.48,205.51,1100.0,176.2546,176.2975,176.2031,176.2289,1100.0
2013-06-21 12:30:00,205.57,205.63,205.41,205.41,3900.0,176.2803,176.3318,176.1431,176.1431,3900.0
2013-06-21 12:35:00,205.42,205.63,205.42,205.47,7000.0,176.1517,176.3318,176.1517,176.1946,7000.0
2013-06-21 12:40:00,205.48,205.87,205.41,205.77,24300.0,176.2031,176.5376,176.1431,176.4518,24300.0
2013-06-21 12:45:00,205.79,206.46,205.79,206.42,10000.0,176.469,177.0435,176.469,177.0092,10000.0
2013-06-21 12:50:00,206.42,206.42,206.23,206.31,10300.0,177.0092,177.0092,176.8463,176.9149,10300.0
2013-06-21 12:55:00,206.29,206.84,206.28,206.79,21100.0,176.8977,177.3694,176.8892,177.3265,21100.0
2013-06-21 13:00:00,206.84,206.89,206.32,206.45,15400.0,177.3694,177.4122,176.9235,177.0349,15400.0
2013-06-21 13:05:00,206.53,206.92,206.43,206.92,7200.0,177.1035,177.438,177.0178,177.438,7200.0
2013-06-21 13:10:00,207.04,207.18,206.94,207.13,13400.0,177.5409,177.6609,177.4551,177.6181,13400.0
2013-06-21 13:15:00,207.17,207.31,207.11,207.11,8800.0,177.6524,177.7724,177.6009,177.6009,8800.0
2013-06-21 13:20:00,207.07,207.07,206.72,206.72,9300.0,177.5666,177.5666,177.2665,177.2665,9300.0
2013-06-21 13:25:00,206.73,206.89,206.62,206.68,11500.0,177.275,177.4122,177.1807,177.2322,11500.0
2013-06-21 13:30:00,206.68,206.97,206.68,206.97,16900.0,177.2322,177.4808,177.2322,177.4808,16900.0
2013-06-21 13:35:00,206.92,206.94,206.66,206.94,11600.0,177.438,177.4551,177.215,177.4551,11600.0
2013-06-21 13:40:00,206.9,206.99,206.75,206.77,5600.0,177.4208,177.498,177.2922,177.3093,5600.0
2013-06-21 13:45:00,206.63,206.77,206.45,206.5,16400.0,177.1893,177.3093,177.0349,177.0778,16400.0
2013-06-21 13:50:00,206.5,206.6,206.14,206.25,27700.0,177.0778,177.1636,176.7691,176.8634,27700.0
2013-06-21 13:55:00,206.19,206.23,205.99,206.14,12600.0,176.812,176.8463,176.6405,176.7691,12600.0
2013-06-21 14:00:00,206.13,206.3,205.97,205.97,17700.0,176.7605,176.9063,176.6233,176.6233,17700.0
2013-06-21 14:05:00,205.94,205.97,205.81,205.92,11600.0,176.5976,176.6233,176.4861,176.5805,11600.0
2013-06-21 14:10:00,205.92,206.33,205.92,206.33,11600.0,176.5805,176.932,176.5805,176.932,11600.0
2013-06-21 14:15:00,206.36,206.61,206.33,206.61,14800.0,176.9578,177.1721,176.932,177.1721,14800.0
2013-06-21 14:20:00,206.57,206.62,206.38,206.41,11100.0,177.1378,177.1807,176.9749,177.0006,11100.0
2013-06-21 14:25:00,206.45,206.79,206.43,206.79,18700.0,177.0349,177.3265,177.0178,177.3265,18700.0
2013-06-21 14:30:00,206.79,206.85,206.52,206.79,10900.0,177.3265,177.3779,177.095,177.3265,10900.0
2013-06-21 14:35:00,206.77,206.85,206.54,206.73,15300.0,177.3093,177.3779,177.1121,177.275,15300.0
2013-06-21 14:40:00,206.72,206.74,206.47,206.52,20000.0,177.2665,177.2836,177.0521,177.095,20000.0
2013-06-21 14:45:00,206.57,206.81,206.56,206.63,42600.0,177.1378,177.3436,177.1293,177.1893,42600.0
2013-06-21 14:50:00,206.64,206.77,206.59,206.66,49900.0,177.1979,177.3093,177.155,177.215,49900.0
2013-06-21 14:55:00,206.66,206.86,206.49,206.79,50700.0,177.215,177.3865,177.0692,177.3265,50700.0
2013-06-21 15:00:00,206.78,206.86,206.63,206.82,12000.0,177.3179,177.3865,177.1893,177.3522,12000.0
2013-06-21 15:05:00,206.83,207.17,206.77,207.03,16100.0,177.3608,177.6524,177.3093,177.5323,16100.0
2013-06-21 15:10:00,207.06,207.29,207.06,207.13,46300.0,177.558,177.7553,177.558,177.6181,46300.0
2013-06-21 15:15:00,207.16,207.28,207.09,207.09,26500.0,177.6438,177.7467,177.5838,177.5838,26500.0
2013-06-21 15:20:00,207.05,207.31,207.03,207.28,25400.0,177.5495,177.7724,177.5323,177.7467,25400.0
2013-06-21 15:25:00,207.32,207.49,207.27,207.49,9300.0,177.781,177.9268,177.7381,177.9268,9300.0
2013-06-21 15:30:00,207.49,207.53,207.21,207.23,19700.0,177.9268,177.9611,177.6867,177.7038,19700.0
2013-06-21 15:35:00,207.2,207.31,207.19,207.21,23200.0,177.6781,177.7724,177.6695,177.6867,23200.0
2013-06-21 15:40:00,207.22,207.25,206.87,206.88,24500.0,177.6952,177.721,177.3951,177.4037,24500.0
2013-06-21 15:45:00,206.88,206.93,206.59,206.88,46700.0,177.4037,177.4465,177.155,177.4037,46700.0
2013-06-21 15:50:00,206.87,206.9,206.58,206.71,96800.0,177.3951,177.4208,177.1464,177.2579,96800.0
2013-06-21 15:55:00,206.71,206.89,206.47,206.7,117700.0,177.2579,177.4122,177.0521,177.2493,117700.0
2013-06-24 09:30:00,204.27,204.39,203.73,203.86,63000.0,175.1655,175.2684,174.7025,174.814,63000.0
2013-06-24 09:35:00,203.85,203.88,202.93,202.95,31700.0,174.8054,174.8311,174.0165,174.0336,31700.0
2013-06-24 09:40:00,202.96,203.58,202.93,203.57,47200.0,174.0422,174.5739,174.0165,174.5653,47200.0
2013-06-24 09:45:00,203.56,204.21,203.44,204.17,51000.0,174.5567,175.1141,174.4538,175.0798,51000.0
2013-06-24 09:50:00,204.21,204.26,203.3,203.33,80400.0,175.1141,175.157,174.3338,174.3595,80400.0
2013-06-24 09:55:00,203.31,203.48,203.07,203.32,145800.0,174.3423,174.4881,174.1365,174.3509,145800.0
2013-06-24 10:00:00,203.3,203.37,202.89,203.37,276400.0,174.3338,174.3938,173.9822,174.3938,276400.0
2013-06-24 10:05:00,203.29,203.71,203.16,203.64,62400.0,174.3252,174.6853,174.2137,174.6253,62400.0
2013-06-24 10:10:00,203.66,204.2,203.66,203.86,94000.0,174.6425,175.1055,174.6425,174.814,94000.0
2013-06-24 10:15:00,203.86,204.08,203.8,203.91,37300.0,174.814,175.0026,174.7625,174.8568,37300.0
2013-06-24 10:20:00,203.9,203.9,203.59,203.72,59000.0,174.8483,174.8483,174.5824,174.6939,59000.0
2013-06-24 10:25:00,203.67,203.76,203.52,203.67,20500.0,174.651,174.7282,174.5224,174.651,20500.0
2013-06-24 10:30:00,203.6,203.76,203.24,203.29,20900.0,174.591,174.7282,174.2823,174.3252,20900.0
2013-06-24 10:35:00,203.36,203.92,203.36,203.83,10500.0,174.3852,174.8654,174.3852,174.7882,10500.0
2013-06-24 10:40:00,203.77,203.95,203.62,203.74,14200.0,174.7368,174.8911,174.6082,174.7111,14200.0
2013-06-24 10:45:00,203.75,203.81,203.38,203.71,18400.0,174.7196,174.7711,174.4024,174.6853,18400.0
2013-06-24 10:50:00,203.75,203.8,203.47,203.74,11100.0,174.7196,174.7625,174.4795,174.7111,11100.0
2013-06-24 10:55:00,203.71,204.05,203.62,203.65,13000.0,174.6853,174.9769,174.6082,174.6339,13000.0
2013-06-24 11:00:00,203.57,203.82,203.48,203.67,18700.0,174.5653,174.7797,174.4881,174.651,18700.0
2013-06-24 11:05:00,203.53,203.67,203.38,203.52,15600.0,174.531,174.651,174.4024,174.5224,15600.0
2013-06-24 11:10:00,203.47,203.54,202.91,202.94,12300.0,174.4795,174.5396,173.9993,174.025,12300.0
2013-06-24 11:15:00,202.96,203.0,202.8,202.91,7100.0,174.0422,174.0765,173.905,173.9993,7100.0
2013-06-24 11:20:00,202.77,202.85,202.5,202.63,7800.0,173.8793,173.9479,173.6477,173.7592,7800.0
2013-06-24 11:25:00,202.63,202.65,202.45,202.45,3800.0,173.7592,173.7764,173.6049,173.6049,3800.0
2013-06-24 11:30:00,202.49,203.03,202.49,202.92,11000.0,173.6392,174.1022,173.6392,174.0079,11000.0
2013-06-24 11:35:00,202.88,202.93,202.61,202.9,10100.0,173.9736,174.0165,173.7421,173.9907,10100.0
2013-06-24 11:40:00,202.91,203.21,202.76,202.76,14400.0,173.9993,174.2566,173.8707,173.8707,14400.0
2013-06-24 11:45:00,202.76,203.03,202.75,202.95,8300.0,173.8707,174.1022,173.8621,174.0336,8300.0
2013-06-24 11:50:00,203.05,203.28,203.01,203.05,3100.0,174.1194,174.3166,174.0851,174.1194,3100.0
2013-06-24 11:55:00,202.94,203.41,202.94,203.33,10800.0,174.025,174.4281,174.025,174.3595,10800.0
2013-06-24 12:00:00,203.37,203.56,202.91,202.94,23000.0,174.3938,174.5567,173.9993,174.025,23000.0
2013-06-24 12:05:00,202.85,202.91,202.73,202.83,8400.0,173.9479,173.9993,173.845,173.9307,8400.0
2013-06-24 12:10:00,202.8,202.86,202.62,202.81,8200.0,173.905,173.9564,173.7506,173.9136,8200.0
2013-06-24 12:15:00,202.79,202.86,202.57,202.57,6100.0,173.8964,173.9564,173.7078,173.7078,6100.0
2013-06-24 12:20:00,202.53,202.71,202.49,202.69,18700.0,173.6735,173.8278,173.6392,173.8107,18700.0
2013-06-24 12:25:00,202.64,203.04,202.58,202.89,10900.0,173.7678,174.1108,173.7163,173.9822,10900.0
2013-06-24 12:30:00,202.91,203.17,202.91,203.04,11900.0,173.9993,174.2223,173.9993,174.1108,11900.0
2013-06-24 12:35:00,203.05,203.18,202.79,202.9,20900.0,174.1194,174.2308,173.8964,173.9907,20900.0
2013-06-24 12:40:00,202.84,203.21,202.84,203.13,6300.0,173.9393,174.2566,173.9393,174.188,6300.0
2013-06-24 12:45:00,203.08,203.19,203.06,203.1,3300.0,174.1451,174.2394,174.1279,174.1622,3300.0
2013-06-24 12:50:00,203.05,203.14,202.87,203.13,14500.0,174.1194,174.1965,173.965,174.188,14500.0
2013-06-24 12:55:00,203.1,203.41,203.09,203.38,16300.0,174.1622,174.4281,174.1537,174.4024,16300.0
2013-06-24 13:00:00,203.29,203.34,203.21,203.26,5300.0,174.3252,174.3681,174.2566,174.2995,5300.0
2013-06-24 13:05:00,203.3,203.32,203.01,203.08,14600.0,174.3338,174.3509,174.0851,174.1451,14600.0
2013-06-24 13:10:00,203.09,203.67,203.04,203.65,8700.0,174.1537,174.651,174.1108,174.6339,8700.0
2013-06-24 13:15:00,203.67,203.75,203.44,203.75,8700.0,174.651,174.7196,174.4538,174.7196,8700.0
2013-06-24 13:20:00,203.82,203.84,203.6,203.72,11300.0,174.7797,174.7968,174.591,174.6939,11300.0
2013-06-24 13:25:00,203.74,203.74,203.24,203.56,48800.0,174.7111,174.7111,174.2823,174.5567,48800.0
2013-06-24 13:30:00,203.55,203.74,203.43,203.51,33500.0,174.5481,174.7111,174.4452,174.5138,33500.0
2013-06-24 13:35:00,203.51,203.89,203.5,203.84,8700.0,174.5138,174.8397,174.5053,174.7968,8700.0
2013-06-24 13:40:00,203.87,204.17,203.85,204.1,16600.0,174.8225,175.0798,174.8054,175.0198,16600.0
2013-06-24 13:45:00,204.14,204.23,203.78,203.87,7600.0,175.0541,175.1312,174.7454,174.8225,7600.0
2013-06-24 13:50:00,203.81,203.89,203.63,203.88,16500.0,174.7711,174.8397,174.6167,174.8311,16500.0
2013-06-24 13:55:00,203.92,204.52,203.87,204.52,9900.0,174.8654,175.3799,174.8225,175.3799,9900.0
2013-06-24 14:00:00,204.55,204.91,204.25,204.78,25700.0,175.4057,175.7144,175.1484,175.6029,25700.0
2013-06-24 14:05:00,204.82,205.37,204.82,205.37,17300.0,175.6372,176.1088,175.6372,176.1088,17300.0
2013-06-24 14:10:00,205.37,205.52,204.88,204.88,14000.0,176.1088,176.2374,175.6886,175.6886,14000.0
2013-06-24 14:15:00,204.89,205.3,204.89,205.3,13800.0,175.6972,176.0488,175.6972,176.0488,13800.0
2013-06-24 14:20:00,205.32,205.5,204.95,205.03,57400.0,176.0659,176.2203,175.7487,175.8173,57400.0
2013-06-24 14:25:00,204.98,205.58,204.95,205.51,29400.0,175.7744,176.2889,175.7487,176.2289,29400.0
2013-06-24 14:30:00,205.47,205.87,205.45,205.87,43900.0,176.1946,176.5376,176.1774,176.5376,43900.0
2013-06-24 14:35:00,205.83,206.12,205.58,206.12,13900.0,176.5033,176.752,176.2889,176.752,13900.0
2013-06-24 14:40:00,206.18,206.19,205.71,206.04,15100.0,176.8034,176.812,176.4004,176.6834,15100.0
2013-06-24 14:45:00,206.05,206.12,205.81,206.06,8400.0,176.6919,176.752,176.4861,176.7005,8400.0
2013-06-24 14:50:00,206.05,206.23,205.76,205.86,32600.0,176.6919,176.8463,176.4433,176.529,32600.0
2013-06-24 14:55:00,205.86,205.93,205.39,205.6,31000.0,176.529,176.589,176.126,176.306,31000.0
2013-06-24 15:00:00,205.53,205.77,205.41,205.6,67300.0,176.246,176.4518,176.1431,176.306,67300.0
2013-06-24 15:05:00,205.6,205.89,205.6,205.67,9800.0,176.306,176.5547,176.306,176.3661,9800.0
2013-06-24 15:10:00,205.7,205.83,205.45,205.45,33900.0,176.3918,176.5033,176.1774,176.1774,33900.0
2013-06-24 15:15:00,205.45,205.45,205.02,205.29,13200.0,176.1774,176.1774,175.8087,176.0402,13200.0
2013-06-24 15:20:00,205.16,205.5,205.11,205.31,14000.0,175.9287,176.2203,175.8859,176.0574,14000.0
2013-06-24 15:25:00,205.26,205.39,205.07,205.2,39300.0,176.0145,176.126,175.8516,175.963,39300.0
2013-06-24 15:30:00,205.09,205.52,205.0,205.04,25200.0,175.8687,176.2374,175.7915,175.8258,25200.0
2013-06-24 15:35:00,205.08,205.69,205.08,205.67,26700.0,175.8601,176.3832,175.8601,176.3661,26700.0
2013-06-24 15:40:00,205.68,205.68,205.28,205.3,27600.0,176.3746,176.3746,176.0316,176.0488,27600.0
2013-06-24 15:45:00,205.28,205.3,204.7,204.95,42200.0,176.0316,176.0488,175.5343,175.7487,42200.0
2013-06-24 15:50:00,204.85,205.13,204.84,205.07,80900.0,175.6629,175.903,175.6543,175.8516,80900.0
2013-06-24 15:55:00,205.07,205.07,204.43,204.43,149200.0,175.8516,175.8516,175.3027,175.3027,149200.0
2013-06-25 09:30:00,206.56,206.56,206.03,206.24,46300.0,177.1293,177.1293,176.6748,176.8549,46300.0
2013-06-25 09:35:00,206.24,206.24,205.67,206.03,90200.0,176.8549,176.8549,176.3661,176.6748,90200.0
2013-06-25 09:40:00,206.07,206.71,206.07,206.56,23300.0,176.7091,177.2579,176.7091,177.1293,23300.0
2013-06-25 09:45:00,206.37,206.46,206.14,206.19,10800.0,176.9663,177.0435,176.7691,176.812,10800.0
2013-06-25 09:50:00,206.0,206.13,205.26,205.28,35500.0,176.6491,176.7605,176.0145,176.0316,35500.0
2013-06-25 09:55:00,205.3,205.57,204.96,205.54,13400.0,176.0488,176.2803,175.7572,176.2546,13400.0
2013-06-25 10:00:00,205.51,205.77,205.25,205.7,12600.0,176.2289,176.4518,176.0059,176.3918,12600.0
2013-06-25 10:05:00,205.65,205.65,204.7,205.62,35500.0,176.3489,176.3489,175.5343,176.3232,35500.0
2013-06-25 10:10:00,205.65,205.65,205.15,205.43,15400.0,176.3489,176.3489,175.9202,176.1603,15400.0
2013-06-25 10:15:00,205.44,205.56,204.77,204.89,23200.0,176.1688,176.2717,175.5943,175.6972,23200.0
2013-06-25 10:20:00,204.87,205.46,204.87,205.46,9400.0,175.6801,176.186,175.6801,176.186,9400.0
2013-06-25 10:25:00,205.5,205.56,205.24,205.48,9400.0,176.2203,176.2717,175.9973,176.2031,9400.0
2013-06-25 10:30:00,205.41,205.58,205.29,205.39,5100.0,176.1431,176.2889,176.0402,176.126,5100.0
2013-06-25 10:35:00,205.43,205.7,205.18,205.59,7700.0,176.1603,176.3918,175.9459,176.2975,7700.0
2013-06-25 10:40:00,205.58,205.76,205.48,205.48,11300.0,176.2889,176.4433,176.2031,176.2031,11300.0
2013-06-25 10:45:00,205.52,205.97,205.52,205.94,8000.0,176.2374,176.6233,176.2374,176.5976,8000.0
2013-06-25 10:50:00,205.98,206.3,205.9,206.3,23800.0,176.6319,176.9063,176.5633,176.9063,23800.0
2013-06-25 10:55:00,206.34,206.37,206.13,206.2,17700.0,176.9406,176.9663,176.7605,176.8206,17700.0
2013-06-25 11:00:00,206.2,206.25,205.98,206.12,6300.0,176.8206,176.8634,176.6319,176.752,6300.0
2013-06-25 11:05:00,206.18,206.39,206.16,206.37,5800.0,176.8034,176.9835,176.7863,176.9663,5800.0
2013-06-25 11:10:00,206.39,206.43,206.21,206.3,7600.0,176.9835,177.0178,176.8291,176.9063,7600.0
2013-06-25 11:15:00,206.28,206.3,206.06,206.1,18300.0,176.8892,176.9063,176.7005,176.7348,18300.0
2013-06-25 11:20:00,206.07,206.15,205.97,205.98,19600.0,176.7091,176.7777,176.6233,176.6319,19600.0
2013-06-25 11:25:00,205.94,205.94,205.78,205.87,10900.0,176.5976,176.5976,176.4604,176.5376,10900.0
2013-06-25 11:30:00,205.87,206.03,205.83,205.91,7300.0,176.5376,176.6748,176.5033,176.5719,7300.0
2013-06-25 11:35:00,205.87,206.03,205.85,205.91,7400.0,176.5376,176.6748,176.5204,176.5719,7400.0
2013-06-25 11:40:00,205.9,206.09,205.69,205.81,9400.0,176.5633,176.7262,176.3832,176.4861,9400.0
2013-06-25 11:45:00,205.83,205.9,205.57,205.9,11500.0,176.5033,176.5633,176.2803,176.5633,11500.0
2013-06-25 11:50:00,205.92,206.15,205.89,206.12,4200.0,176.5805,176.7777,176.5547,176.752,4200.0
2013-06-25 11:55:00,206.11,206.32,206.11,206.14,14500.0,176.7434,176.9235,176.7434,176.7691,14500.0
2013-06-25 12:00:00,206.11,206.14,205.94,206.14,6500.0,176.7434,176.7691,176.5976,176.7691,6500.0
2013-06-25 12:05:00,206.13,206.31,206.13,206.26,6800.0,176.7605,176.9149,176.7605,176.872,6800.0
2013-06-25 12:10:00,206.27,206.31,206.27,206.31,1600.0,176.8806,176.9149,176.8806,176.9149,1600.0
2013-06-25 12:15:00,206.38,206.43,206.27,206.38,4700.0,176.9749,177.0178,176.8806,176.9749,4700.0
2013-06-25 12:20:00,206.32,206.32,206.15,206.29,7900.0,176.9235,176.9235,176.7777,176.8977,7900.0
2013-06-25 12:25:00,206.29,206.36,206.23,206.23,3500.0,176.8977,176.9578,176.8463,176.8463,3500.0
2013-06-25 12:30:00,206.25,206.6,206.25,206.52,20400.0,176.8634,177.1636,176.8634,177.095,20400.0
2013-06-25 12:35:00,206.5,206.57,206.37,206.43,19000.0,177.0778,177.1378,176.9663,177.0178,19000.0
2013-06-25 12:40:00,206.47,206.49,206.29,206.37,3000.0,177.0521,177.0692,176.8977,176.9663,3000.0
2013-06-25 12:45:00,206.4,206.45,206.3,206.44,6500.0,176.9921,177.0349,176.9063,177.0264,6500.0
2013-06-25 12:50:00,206.45,206.5,206.44,206.5,2400.0,177.0349,177.0778,177.0264,177.0778,2400.0
2013-06-25 12:55:00,206.37,206.37,206.28,206.3,2000.0,176.9663,176.9663,176.8892,176.9063,2000.0
2013-06-25 13:00:00,206.3,206.48,206.3,206.45,4400.0,176.9063,177.0607,176.9063,177.0349,4400.0
2013-06-25 13:05:00,206.46,206.48,206.19,206.2,34800.0,177.0435,177.0607,176.812,176.8206,34800.0
2013-06-25 13:10:00,206.22,206.34,206.08,206.34,14100.0,176.8377,176.9406,176.7177,176.9406,14100.0
2013-06-25 13:15:00,206.32,206.32,206.1,206.1,4600.0,176.9235,176.9235,176.7348,176.7348,4600.0
2013-06-25 13:20:00,206.0,206.03,205.87,206.01,8300.0,176.6491,176.6748,176.5376,176.6576,8300.0
2013-06-25 13:25:00,206.02,206.06,206.02,206.06,1900.0,176.6662,176.7005,176.6662,176.7005,1900.0
2013-06-25 13:30:00,206.05,206.08,205.86,206.03,4700.0,176.6919,176.7177,176.529,176.6748,4700.0
2013-06-25 13:35:00,206.05,206.29,206.01,206.29,6500.0,176.6919,176.8977,176.6576,176.8977,6500.0
2013-06-25 13:40:00,206.27,206.52,206.12,206.31,13500.0,176.8806,177.095,176.752,176.9149,13500.0
2013-06-25 13:45:00,206.35,206.54,206.31,206.5,6800.0,176.9492,177.1121,176.9149,177.0778,6800.0
2013-06-25 13:50:00,206.47,206.47,206.26,206.4,6300.0,177.0521,177.0521,176.872,176.9921,6300.0
2013-06-25 13:55:00,206.36,206.36,206.21,206.25,7400.0,176.9578,176.9578,176.8291,176.8634,7400.0
2013-06-25 14:00:00,206.17,206.38,206.11,206.34,9500.0,176.7948,176.9749,176.7434,176.9406,9500.0
2013-06-25 14:05:00,206.33,206.42,206.23,206.28,5300.0,176.932,177.0092,176.8463,176.8892,5300.0
2013-06-25 14:10:00,206.36,206.45,206.21,206.31,10100.0,176.9578,177.0349,176.8291,176.9149,10100.0
2013-06-25 14:15:00,206.32,206.43,206.3,206.35,8600.0,176.9235,177.0178,176.9063,176.9492,8600.0
2013-06-25 14:20:00,206.35,206.35,206.1,206.23,12200.0,176.9492,176.9492,176.7348,176.8463,12200.0
2013-06-25 14:25:00,206.28,206.42,206.28,206.42,5100.0,176.8892,177.0092,176.8892,177.0092,5100.0
2013-06-25 14:30:00,206.39,206.61,206.28,206.6,19400.0,176.9835,177.1721,176.8892,177.1636,19400.0
2013-06-25 14:35:00,206.6,206.87,206.6,206.66,19900.0,177.1636,177.3951,177.1636,177.215,19900.0
2013-06-25 14:40:00,206.64,206.67,206.51,206.54,7200.0,177.1979,177.2236,177.0864,177.1121,7200.0
2013-06-25 14:45:00,206.57,206.61,206.44,206.52,17800.0,177.1378,177.1721,177.0264,177.095,17800.0
2013-06-25 14:50:00,206.55,206.63,206.49,206.61,4200.0,177.1207,177.1893,177.0692,177.1721,4200.0
2013-06-25 14:55:00,206.61,206.74,206.42,206.52,14000.0,177.1721,177.2836,177.0092,177.095,14000.0
2013-06-25 15:00:00,206.54,206.78,206.54,206.69,12100.0,177.1121,177.3179,177.1121,177.2407,12100.0
2013-06-25 15:05:00,206.67,206.86,206.65,206.79,13100.0,177.2236,177.3865,177.2064,177.3265,13100.0
2013-06-25 15:10:00,206.8,206.9,206.76,206.79,21500.0,177.3351,177.4208,177.3008,177.3265,21500.0
2013-06-25 15:15:00,206.79,206.95,206.72,206.73,10500.0,177.3265,177.4637,177.2665,177.275,10500.0
2013-06-25 15:20:00,206.71,206.97,206.71,206.97,6600.0,177.2579,177.4808,177.2579,177.4808,6600.0
2013-06-25 15:25:00,206.94,207.14,206.87,207.14,38900.0,177.4551,177.6266,177.3951,177.6266,38900.0
2013-06-25 15:30:00,207.15,207.22,207.06,207.21,20400.0,177.6352,177.6952,177.558,177.6867,20400.0
2013-06-25 15:35:00,207.2,207.44,207.2,207.38,29500.0,177.6781,177.8839,177.6781,177.8324,29500.0
2013-06-25 15:40:00,207.39,207.48,207.14,207.23,32700.0,177.841,177.9182,177.6266,177.7038,32700.0
2013-06-25 15:45:00,207.18,207.23,206.94,206.99,23200.0,177.6609,177.7038,177.4551,177.498,23200.0
2013-06-25 15:50:00,206.96,207.14,206.89,207.08,41400.0,177.4723,177.6266,177.4122,177.5752,41400.0
2013-06-25 15:55:00,207.03,207.11,206.91,206.91,58300.0,177.5323,177.6009,177.4294,177.4294,58300.0
2013-06-26 09:30:00,208.89,209.16,208.66,208.71,48000.0,179.1273,179.3588,178.9301,178.9729,48000.0
2013-06-26 09:35:00,208.63,209.21,208.6,208.99,18800.0,178.9043,179.4017,178.8786,179.213,18800.0
2013-06-26 09:40:00,208.99,208.99,208.65,208.83,45700.0,179.213,179.213,178.9215,179.0758,45700.0
2013-06-26 09:45:00,208.86,209.06,208.8,208.82,16400.0,179.1016,179.2731,179.0501,179.0673,16400.0
2013-06-26 09:50:00,208.85,208.91,208.79,208.83,6500.0,179.093,179.1444,179.0415,179.0758,6500.0
2013-06-26 09:55:00,208.83,208.97,208.6,208.66,15200.0,179.0758,179.1959,178.8786,178.9301,15200.0
2013-06-26 10:00:00,208.83,208.87,208.63,208.76,7500.0,179.0758,179.1101,178.9043,179.0158,7500.0
2013-06-26 10:05:00,208.74,208.76,208.35,208.51,32200.0,178.9987,179.0158,178.6642,178.8014,32200.0
2013-06-26 10:10:00,208.54,208.57,208.2,208.35,13000.0,178.8272,178.8529,178.5356,178.6642,13000.0
2013-06-26 10:15:00,208.32,208.34,207.9,207.91,36800.0,178.6385,178.6557,178.2783,178.2869,36800.0
2013-06-26 10:20:00,207.88,208.15,207.83,207.94,26500.0,178.2612,178.4927,178.2183,178.3126,26500.0
2013-06-26 10:25:00,207.96,208.29,207.96,208.1,18400.0,178.3298,178.6128,178.3298,178.4498,18400.0
2013-06-26 10:30:00,208.01,208.03,207.68,207.76,20700.0,178.3727,178.3898,178.0897,178.1583,20700.0
2013-06-26 10:35:00,207.72,208.09,207.66,208.09,7300.0,178.124,178.4413,178.0725,178.4413,7300.0
2013-06-26 10:40:00,208.09,208.29,208.01,208.21,6400.0,178.4413,178.6128,178.3727,178.5442,6400.0
2013-06-26 10:45:00,208.22,208.39,208.18,208.23,13100.0,178.5527,178.6985,178.5184,178.5613,13100.0
2013-06-26 10:50:00,208.17,208.28,208.11,208.21,7200.0,178.5099,178.6042,178.4584,178.5442,7200.0
2013-06-26 10:55:00,208.18,208.18,207.91,207.98,14300.0,178.5184,178.5184,178.2869,178.3469,14300.0
2013-06-26 11:00:00,207.96,207.96,207.59,207.59,25200.0,178.3298,178.3298,178.0125,178.0125,25200.0
2013-06-26 11:05:00,207.53,207.74,207.42,207.68,28200.0,177.9611,178.1411,177.8667,178.0897,28200.0
2013-06-26 11:10:00,207.65,207.98,207.65,207.93,21700.0,178.064,178.3469,178.064,178.3041,21700.0
2013-06-26 11:15:00,207.9,208.29,207.9,208.18,19000.0,178.2783,178.6128,178.2783,178.5184,19000.0
2013-06-26 11:20:00,208.13,208.16,207.88,207.93,12900.0,178.4756,178.5013,178.2612,178.3041,12900.0
2013-06-26 11:25:00,207.91,208.03,207.78,207.91,14300.0,178.2869,178.3898,178.1754,178.2869,14300.0
2013-06-26 11:30:00,207.9,208.23,207.9,208.23,11700.0,178.2783,178.5613,178.2783,178.5613,11700.0
2013-06-26 11:35:00,208.18,208.21,207.82,208.05,17400.0,178.5184,178.5442,178.2097,178.407,17400.0
2013-06-26 11:40:00,208.08,208.19,207.9,207.9,12000.0,178.4327,178.527,178.2783,178.2783,12000.0
2013-06-26 11:45:00,207.9,208.16,207.84,208.07,16400.0,178.2783,178.5013,178.2269,178.4241,16400.0
2013-06-26 11:50:00,208.08,208.1,208.0,208.04,16600.0,178.4327,178.4498,178.3641,178.3984,16600.0
2013-06-26 11:55:00,207.98,208.09,207.96,208.03,15800.0,178.3469,178.4413,178.3298,178.3898,15800.0
2013-06-26 12:00:00,207.92,208.44,207.92,208.38,13800.0,178.2955,178.7414,178.2955,178.69,13800.0
2013-06-26 12:05:00,208.39,208.45,208.23,208.32,12000.0,178.6985,178.75,178.5613,178.6385,12000.0
2013-06-26 12:10:00,208.33,208.43,208.26,208.41,14900.0,178.6471,178.7328,178.587,178.7157,14900.0
2013-06-26 12:15:00,208.45,208.67,208.45,208.59,20800.0,178.75,178.9386,178.75,178.87,20800.0
2013-06-26 12:20:00,208.58,208.68,208.52,208.57,15200.0,178.8615,178.9472,178.81,178.8529,15200.0
2013-06-26 12:25:00,208.56,208.67,208.53,208.62,18300.0,178.8443,178.9386,178.8186,178.8958,18300.0
2013-06-26 12:30:00,208.65,208.68,208.47,208.56,11200.0,178.9215,178.9472,178.7671,178.8443,11200.0
2013-06-26 12:35:00,208.52,208.64,208.47,208.64,11800.0,178.81,178.9129,178.7671,178.9129,11800.0
2013-06-26 12:40:00,208.61,208.72,208.4,208.43,17800.0,178.8872,178.9815,178.7071,178.7328,17800.0
2013-06-26 12:45:00,208.43,208.47,208.34,208.42,11000.0,178.7328,178.7671,178.6557,178.7243,11000.0
2013-06-26 12:50:00,208.44,208.49,208.41,208.41,8100.0,178.7414,178.7843,178.7157,178.7157,8100.0
2013-06-26 12:55:00,208.44,208.46,208.29,208.4,15600.0,178.7414,178.7586,178.6128,178.7071,15600.0
2013-06-26 13:00:00,208.37,208.5,208.25,208.25,17200.0,178.6814,178.7929,178.5785,178.5785,17200.0
2013-06-26 13:05:00,208.27,208.58,208.26,208.51,21100.0,178.5956,178.8615,178.587,178.8014,21100.0
2013-06-26 13:10:00,208.53,208.77,208.53,208.72,24100.0,178.8186,179.0244,178.8186,178.9815,24100.0
2013-06-26 13:15:00,208.74,208.84,208.62,208.64,17800.0,178.9987,179.0844,178.8958,178.9129,17800.0
2013-06-26 13:20:00,208.65,208.68,208.53,208.59,12200.0,178.9215,178.9472,178.8186,178.87,12200.0
2013-06-26 13:25:00,208.61,208.77,208.57,208.72,17700.0,178.8872,179.0244,178.8529,178.9815,17700.0
2013-06-26 13:30:00,208.74,208.8,208.47,208.63,29600.0,178.9987,179.0501,178.7671,178.9043,29600.0
2013-06-26 13:35:00,208.65,208.74,208.56,208.57,19500.0,178.9215,178.9987,178.8443,178.8529,19500.0
2013-06-26 13:40:00,208.58,208.62,208.48,208.5,36500.0,178.8615,178.8958,178.7757,178.7929,36500.0
2013-06-26 13:45:00,208.55,208.7,208.53,208.56,28000.0,178.8357,178.9644,178.8186,178.8443,28000.0
2013-06-26 13:50:00,208.56,208.75,208.54,208.68,40000.0,178.8443,179.0072,178.8272,178.9472,40000.0
2013-06-26 13:55:00,208.66,208.69,208.62,208.64,17100.0,178.9301,178.9558,178.8958,178.9129,17100.0
2013-06-26 14:00:00,208.66,208.75,208.45,208.48,20200.0,178.9301,179.0072,178.75,178.7757,20200.0
2013-06-26 14:05:00,208.49,208.65,208.37,208.63,12500.0,178.7843,178.9215,178.6814,178.9043,12500.0
2013-06-26 14:10:00,208.63,208.68,208.56,208.65,10300.0,178.9043,178.9472,178.8443,178.9215,10300.0
2013-06-26 14:15:00,208.65,208.77,208.64,208.68,11100.0,178.9215,179.0244,178.9129,178.9472,11100.0
2013-06-26 14:20:00,208.69,208.8,208.65,208.72,7100.0,178.9558,179.0501,178.9215,178.9815,7100.0
2013-06-26 14:25:00,208.73,208.92,208.72,208.89,25200.0,178.9901,179.153,178.9815,179.1273,25200.0
2013-06-26 14:30:00,208.89,208.91,208.73,208.78,13700.0,179.1273,179.1444,178.9901,179.033,13700.0
2013-06-26 14:35:00,208.8,208.91,208.78,208.78,24600.0,179.0501,179.1444,179.033,179.033,24600.0
2013-06-26 14:40:00,208.82,208.93,208.75,208.84,11100.0,179.0673,179.1616,179.0072,179.0844,11100.0
2013-06-26 14:45:00,208.83,208.93,208.75,208.91,12600.0,179.0758,179.1616,179.0072,179.1444,12600.0
2013-06-26 14:50:00,208.92,209.01,208.87,208.94,20500.0,179.153,179.2302,179.1101,179.1702,20500.0
2013-06-26 14:55:00,208.95,209.12,208.91,208.96,39400.0,179.1787,179.3245,179.1444,179.1873,39400.0
2013-06-26 15:00:00,208.95,209.31,208.94,209.18,26800.0,179.1787,179.4874,179.1702,179.376,26800.0
2013-06-26 15:05:00,209.19,209.32,209.16,209.16,53800.0,179.3845,179.496,179.3588,179.3588,53800.0
2013-06-26 15:10:00,209.17,209.21,209.09,209.13,36100.0,179.3674,179.4017,179.2988,179.3331,36100.0
2013-06-26 15:15:00,209.17,209.19,209.09,209.18,56300.0,179.3674,179.3845,179.2988,179.376,56300.0
2013-06-26 15:20:00,209.2,209.28,209.13,209.18,25700.0,179.3931,179.4617,179.3331,179.376,25700.0
2013-06-26 15:25:00,209.18,209.2,209.08,209.17,32000.0,179.376,179.3931,179.2902,179.3674,32000.0
2013-06-26 15:30:00,209.2,209.22,209.07,209.12,28500.0,179.3931,179.4103,179.2816,179.3245,28500.0
2013-06-26 15:35:00,209.11,209.13,209.02,209.11,31100.0,179.3159,179.3331,179.2388,179.3159,31100.0
2013-06-26 15:40:00,209.12,209.16,208.79,208.81,24900.0,179.3245,179.3588,179.0415,179.0587,24900.0
2013-06-26 15:45:00,208.81,208.86,208.65,208.83,34500.0,179.0587,179.1016,178.9215,179.0758,34500.0
2013-06-26 15:50:00,208.8,208.84,208.67,208.76,41400.0,179.0501,179.0844,178.9386,179.0158,41400.0
2013-06-26 15:55:00,208.75,208.75,208.42,208.49,75100.0,179.0072,179.0072,178.7243,178.7843,75100.0
2013-06-27 09:30:00,209.93,210.29,209.8,210.2,48100.0,180.0191,180.3278,179.9076,180.2506,48100.0
2013-06-27 09:35:00,210.21,210.34,210.1,210.21,13200.0,180.2592,180.3707,180.1649,180.2592,13200.0
2013-06-27 09:40:00,210.29,210.52,210.26,210.33,28300.0,180.3278,180.525,180.3021,180.3621,28300.0
2013-06-27 09:45:00,210.35,210.62,210.35,210.48,29500.0,180.3793,180.6108,180.3793,180.4907,29500.0
2013-06-27 09:50:00,210.5,210.59,210.34,210.58,29300.0,180.5079,180.5851,180.3707,180.5765,29300.0
2013-06-27 09:55:00,210.6,210.79,210.43,210.43,28700.0,180.5936,180.7566,180.4479,180.4479,28700.0
2013-06-27 10:00:00,210.62,210.65,210.17,210.18,51200.0,180.6108,180.6365,180.2249,180.2335,51200.0
2013-06-27 10:05:00,210.18,210.46,210.07,210.46,39400.0,180.2335,180.4736,180.1392,180.4736,39400.0
2013-06-27 10:10:00,210.47,210.7,210.47,210.69,18800.0,180.4822,180.6794,180.4822,180.6708,18800.0
2013-06-27 10:15:00,210.71,210.79,210.54,210.68,16700.0,180.688,180.7566,180.5422,180.6622,16700.0
2013-06-27 10:20:00,210.7,211.0,210.7,210.9,23700.0,180.6794,180.9367,180.6794,180.8509,23700.0
2013-06-27 10:25:00,210.93,211.03,210.77,211.0,15300.0,180.8766,180.9624,180.7394,180.9367,15300.0
2013-06-27 10:30:00,211.04,211.26,211.04,211.22,12600.0,180.971,181.1596,180.971,181.1253,12600.0
2013-06-27 10:35:00,211.24,211.37,211.19,211.26,10000.0,181.1425,181.2539,181.0996,181.1596,10000.0
2013-06-27 10:40:00,211.29,211.35,211.1,211.15,23700.0,181.1853,181.2368,181.0224,181.0653,23700.0
2013-06-27 10:45:00,211.19,211.26,211.09,211.12,33500.0,181.0996,181.1596,181.0138,181.0396,33500.0
2013-06-27 10:50:00,211.1,211.37,211.09,211.26,13200.0,181.0224,181.2539,181.0138,181.1596,13200.0
2013-06-27 10:55:00,211.28,211.38,211.08,211.13,11500.0,181.1768,181.2625,181.0053,181.0481,11500.0
2013-06-27 11:00:00,211.12,211.53,211.12,211.52,12500.0,181.0396,181.3911,181.0396,181.3826,12500.0
2013-06-27 11:05:00,211.52,211.55,211.22,211.22,14300.0,181.3826,181.4083,181.1253,181.1253,14300.0
2013-06-27 11:10:00,211.23,211.27,211.06,211.06,8600.0,181.1339,181.1682,180.9881,180.9881,8600.0
2013-06-27 11:15:00,211.1,211.32,211.1,211.25,8200.0,181.0224,181.2111,181.0224,181.151,8200.0
2013-06-27 11:20:00,211.23,211.28,211.0,211.07,40900.0,181.1339,181.1768,180.9367,180.9967,40900.0
2013-06-27 11:25:00,211.06,211.26,211.03,211.15,14000.0,180.9881,181.1596,180.9624,181.0653,14000.0
2013-06-27 11:30:00,211.13,211.35,211.13,211.21,24700.0,181.0481,181.2368,181.0481,181.1167,24700.0
2013-06-27 11:35:00,211.24,211.29,211.15,211.23,7400.0,181.1425,181.1853,181.0653,181.1339,7400.0
2013-06-27 11:40:00,211.22,211.36,211.21,211.25,14100.0,181.1253,181.2454,181.1167,181.151,14100.0
2013-06-27 11:45:00,211.25,211.39,211.25,211.35,10700.0,181.151,181.2711,181.151,181.2368,10700.0
2013-06-27 11:50:00,211.35,211.53,211.35,211.52,17500.0,181.2368,181.3911,181.2368,181.3826,17500.0
2013-06-27 11:55:00,211.51,211.51,211.33,211.43,11000.0,181.374,181.374,181.2196,181.3054,11000.0
2013-06-27 12:00:00,211.4,211.46,211.02,211.02,13400.0,181.2797,181.3311,180.9538,180.9538,13400.0
2013-06-27 12:05:00,211.06,211.2,210.88,211.0,44000.0,180.9881,181.1082,180.8338,180.9367,44000.0
2013-06-27 12:10:00,211.0,211.19,210.98,211.15,12300.0,180.9367,181.0996,180.9195,181.0653,12300.0
2013-06-27 12:15:00,211.16,211.3,211.16,211.22,13000.0,181.0739,181.1939,181.0739,181.1253,13000.0
2013-06-27 12:20:00,211.24,211.31,211.08,211.12,13200.0,181.1425,181.2025,181.0053,181.0396,13200.0
2013-06-27 12:25:00,211.13,211.15,211.05,211.08,8500.0,181.0481,181.0653,180.9795,181.0053,8500.0
2013-06-27 12:30:00,211.1,211.19,211.1,211.14,4000.0,181.0224,181.0996,181.0224,181.0567,4000.0
2013-06-27 12:35:00,211.19,211.26,211.14,211.26,6600.0,181.0996,181.1596,181.0567,181.1596,6600.0
2013-06-27 12:40:00,211.25,211.4,211.25,211.29,5100.0,181.151,181.2797,181.151,181.1853,5100.0
2013-06-27 12:45:00,211.28,211.29,211.16,211.27,6900.0,181.1768,181.1853,181.0739,181.1682,6900.0
2013-06-27 12:50:00,211.28,211.32,211.25,211.31,4700.0,181.1768,181.2111,181.151,181.2025,4700.0
2013-06-27 12:55:00,211.3,211.46,211.3,211.41,11700.0,181.1939,181.3311,181.1939,181.2882,11700.0
2013-06-27 13:00:00,211.35,211.69,211.33,211.43,29900.0,181.2368,181.5283,181.2196,181.3054,29900.0
2013-06-27 13:05:00,211.42,211.42,211.3,211.34,11200.0,181.2968,181.2968,181.1939,181.2282,11200.0
2013-06-27 13:10:00,211.36,211.56,211.34,211.5,6200.0,181.2454,181.4169,181.2282,181.3654,6200.0
2013-06-27 13:15:00,211.49,211.65,211.44,211.59,10000.0,181.3568,181.494,181.314,181.4426,10000.0
2013-06-27 13:20:00,211.59,211.63,211.44,211.6,11200.0,181.4426,181.4769,181.314,181.4512,11200.0
2013-06-27 13:25:00,211.59,211.7,211.57,211.63,17600.0,181.4426,181.5369,181.4254,181.4769,17600.0
2013-06-27 13:30:00,211.67,211.84,211.67,211.83,17400.0,181.5112,181.657,181.5112,181.6484,17400.0
2013-06-27 13:35:00,211.83,212.01,211.83,211.89,18900.0,181.6484,181.8027,181.6484,181.6998,18900.0
2013-06-27 13:40:00,211.88,211.9,211.77,211.77,7400.0,181.6913,181.7084,181.5969,181.5969,7400.0
2013-06-27 13:45:00,211.75,211.95,211.75,211.91,15500.0,181.5798,181.7513,181.5798,181.717,15500.0
2013-06-27 13:50:00,211.94,211.96,211.74,211.86,19600.0,181.7427,181.7599,181.5712,181.6741,19600.0
2013-06-27 13:55:00,211.82,211.86,211.55,211.55,13100.0,181.6398,181.6741,181.4083,181.4083,13100.0
2013-06-27 14:00:00,211.58,211.58,211.45,211.55,8000.0,181.434,181.434,181.3225,181.4083,8000.0
2013-06-27 14:05:00,211.56,211.58,211.38,211.49,11600.0,181.4169,181.434,181.2625,181.3568,11600.0
2013-06-27 14:10:00,211.51,211.65,211.4,211.64,10900.0,181.374,181.494,181.2797,181.4855,10900.0
2013-06-27 14:15:00,211.61,211.68,211.57,211.63,18800.0,181.4597,181.5198,181.4254,181.4769,18800.0
2013-06-27 14:20:00,211.65,211.71,211.54,211.56,10000.0,181.494,181.5455,181.3997,181.4169,10000.0
2013-06-27 14:25:00,211.51,211.7,211.47,211.65,12400.0,181.374,181.5369,181.3397,181.494,12400.0
2013-06-27 14:30:00,211.68,211.78,211.63,211.63,11500.0,181.5198,181.6055,181.4769,181.4769,11500.0
2013-06-27 14:35:00,211.65,211.75,211.59,211.61,11900.0,181.494,181.5798,181.4426,181.4597,11900.0
2013-06-27 14:40:00,211.63,211.73,211.45,211.46,10500.0,181.4769,181.5626,181.3225,181.3311,10500.0
2013-06-27 14:45:00,211.45,211.5,211.32,211.44,13400.0,181.3225,181.3654,181.2111,181.314,13400.0
2013-06-27 14:50:00,211.49,211.54,211.46,211.47,8100.0,181.3568,181.3997,181.3311,181.3397,8100.0
2013-06-27 14:55:00,211.51,211.55,211.47,211.5,6600.0,181.374,181.4083,181.3397,181.3654,6600.0
2013-06-27 15:00:00,211.54,211.55,211.43,211.44,5700.0,181.3997,181.4083,181.3054,181.314,5700.0
2013-06-27 15:05:00,211.47,211.49,211.32,211.4,11800.0,181.3397,181.3568,181.2111,181.2797,11800.0
2013-06-27 15:10:00,211.34,211.5,211.34,211.5,8700.0,181.2282,181.3654,181.2282,181.3654,8700.0
2013-06-27 15:15:00,211.54,211.59,211.52,211.56,9200.0,181.3997,181.4426,181.3826,181.4169,9200.0
2013-06-27 15:20:00,211.54,211.61,211.49,211.6,9300.0,181.3997,181.4597,181.3568,181.4512,9300.0
2013-06-27 15:25:00,211.59,211.71,211.59,211.69,14500.0,181.4426,181.5455,181.4426,181.5283,14500.0
2013-06-27 15:30:00,211.7,211.76,211.51,211.54,10800.0,181.5369,181.5884,181.374,181.3997,10800.0
2013-06-27 15:35:00,211.52,211.66,211.48,211.64,15700.0,181.3826,181.5026,181.3483,181.4855,15700.0
2013-06-27 15:40:00,211.65,211.67,211.55,211.56,19200.0,181.494,181.5112,181.4083,181.4169,19200.0
2013-06-27 15:45:00,211.53,211.67,211.53,211.6,50600.0,181.3911,181.5112,181.3911,181.4512,50600.0
2013-06-27 15:50:00,211.6,211.74,211.58,211.74,49400.0,181.4512,181.5712,181.434,181.5712,49400.0
2013-06-27 15:55:00,211.72,211.73,211.42,211.45,116900.0,181.5541,181.5626,181.2968,181.3225,116900.0
2013-06-28 09:30:00,211.02,211.02,210.48,210.63,24600.0,180.9538,180.9538,180.4907,180.6194,24600.0
2013-06-28 09:35:00,210.65,211.12,210.65,211.01,16100.0,180.6365,181.0396,180.6365,180.9452,16100.0
2013-06-28 09:40:00,211.0,211.05,210.62,210.67,16000.0,180.9367,180.9795,180.6108,180.6537,16000.0
2013-06-28 09:45:00,210.65,210.65,210.35,210.56,28500.0,180.6365,180.6365,180.3793,180.5593,28500.0
2013-06-28 09:50:00,210.56,210.6,210.3,210.53,30700.0,180.5593,180.5936,180.3364,180.5336,30700.0
2013-06-28 09:55:00,210.56,210.7,210.28,210.31,29100.0,180.5593,180.6794,180.3192,180.345,29100.0
2013-06-28 10:00:00,210.32,210.72,210.22,210.53,35800.0,180.3535,180.6965,180.2678,180.5336,35800.0
2013-06-28 10:05:00,210.52,210.63,210.08,210.61,28200.0,180.525,180.6194,180.1477,180.6022,28200.0
2013-06-28 10:10:00,210.65,210.7,210.38,210.67,6300.0,180.6365,180.6794,180.405,180.6537,6300.0
2013-06-28 10:15:00,210.68,210.91,210.68,210.85,11800.0,180.6622,180.8595,180.6622,180.808,11800.0
2013-06-28 10:20:00,210.9,210.99,210.8,210.98,15000.0,180.8509,180.9281,180.7651,180.9195,15000.0
2013-06-28 10:25:00,211.02,211.12,210.9,211.12,8600.0,180.9538,181.0396,180.8509,181.0396,8600.0
2013-06-28 10:30:00,211.16,211.38,211.16,211.27,10100.0,181.0739,181.2625,181.0739,181.1682,10100.0
2013-06-28 10:35:00,211.29,211.72,211.29,211.69,17200.0,181.1853,181.5541,181.1853,181.5283,17200.0
2013-06-28 10:40:00,211.7,211.72,211.43,211.49,12000.0,181.5369,181.5541,181.3054,181.3568,12000.0
2013-06-28 10:45:00,211.49,211.49,211.19,211.19,6800.0,181.3568,181.3568,181.0996,181.0996,6800.0
2013-06-28 10:50:00,211.27,211.51,211.25,211.51,10500.0,181.1682,181.374,181.151,181.374,10500.0
2013-06-28 10:55:00,211.54,211.83,211.54,211.71,29800.0,181.3997,181.6484,181.3997,181.5455,29800.0
2013-06-28 11:00:00,211.71,211.98,211.68,211.96,20400.0,181.5455,181.777,181.5198,181.7599,20400.0
2013-06-28 11:05:00,211.95,212.12,211.94,212.02,19500.0,181.7513,181.8971,181.7427,181.8113,19500.0
2013-06-28 11:10:00,212.05,212.16,212.01,212.06,12300.0,181.837,181.9314,181.8027,181.8456,12300.0
2013-06-28 11:15:00,212.11,212.19,211.98,211.99,13100.0,181.8885,181.9571,181.777,181.7856,13100.0
2013-06-28 11:20:00,211.97,212.02,211.91,211.91,8700.0,181.7684,181.8113,181.717,181.717,8700.0
2013-06-28 11:25:00,211.85,211.89,211.64,211.65,11600.0,181.6655,181.6998,181.4855,181.494,11600.0
2013-06-28 11:30:00,211.69,211.89,211.65,211.65,10800.0,181.5283,181.6998,181.494,181.494,10800.0
2013-06-28 11:35:00,211.65,211.87,211.6,211.74,17200.0,181.494,181.6827,181.4512,181.5712,17200.0
2013-06-28 11:40:00,211.76,211.76,211.46,211.67,17000.0,181.5884,181.5884,181.3311,181.5112,17000.0
2013-06-28 11:45:00,211.65,211.95,211.64,211.92,17100.0,181.494,181.7513,181.4855,181.7256,17100.0
2013-06-28 11:50:00,211.89,211.89,211.69,211.76,7300.0,181.6998,181.6998,181.5283,181.5884,7300.0
2013-06-28 11:55:00,211.76,211.79,211.66,211.69,8700.0,181.5884,181.6141,181.5026,181.5283,8700.0
2013-06-28 12:00:00,211.69,211.72,211.34,211.34,4600.0,181.5283,181.5541,181.2282,181.2282,4600.0
2013-06-28 12:05:00,211.41,211.43,211.22,211.3,7800.0,181.2882,181.3054,181.1253,181.1939,7800.0
2013-06-28 12:10:00,211.28,211.5,211.14,211.44,9300.0,181.1768,181.3654,181.0567,181.314,9300.0
2013-06-28 12:15:00,211.4,211.4,211.13,211.14,3700.0,181.2797,181.2797,181.0481,181.0567,3700.0
2013-06-28 12:20:00,211.14,211.28,211.0,211.22,13400.0,181.0567,181.1768,180.9367,181.1253,13400.0
2013-06-28 12:25:00,211.22,211.46,211.19,211.45,4000.0,181.1253,181.3311,181.0996,181.3225,4000.0
2013-06-28 12:30:00,211.47,211.47,211.23,211.31,7000.0,181.3397,181.3397,181.1339,181.2025,7000.0
2013-06-28 12:35:00,211.34,211.49,211.34,211.48,4700.0,181.2282,181.3568,181.2282,181.3483,4700.0
2013-06-28 12:40:00,211.45,211.45,211.27,211.28,4200.0,181.3225,181.3225,181.1682,181.1768,4200.0
2013-06-28 12:45:00,211.26,211.51,211.26,211.47,6800.0,181.1596,181.374,181.1596,181.3397,6800.0
2013-06-28 12:50:00,211.46,211.6,211.37,211.51,13400.0,181.3311,181.4512,181.2539,181.374,13400.0
2013-06-28 12:55:00,211.5,211.55,211.29,211.36,9100.0,181.3654,181.4083,181.1853,181.2454,9100.0
2013-06-28 13:00:00,211.29,211.36,211.19,211.36,7600.0,181.1853,181.2454,181.0996,181.2454,7600.0
2013-06-28 13:05:00,211.33,211.52,211.33,211.49,7000.0,181.2196,181.3826,181.2196,181.3568,7000.0
2013-06-28 13:10:00,211.47,211.66,211.43,211.54,10400.0,181.3397,181.5026,181.3054,181.3997,10400.0
2013-06-28 13:15:00,211.55,211.71,211.54,211.64,15900.0,181.4083,181.5455,181.3997,181.4855,15900.0
2013-06-28 13:20:00,211.66,211.81,211.58,211.74,17600.0,181.5026,181.6312,181.434,181.5712,17600.0
2013-06-28 13:25:00,211.74,211.8,211.57,211.68,23600.0,181.5712,181.6227,181.4254,181.5198,23600.0
2013-06-28 13:30:00,211.71,211.79,211.69,211.77,13200.0,181.5455,181.6141,181.5283,181.5969,13200.0
2013-06-28 13:35:00,211.81,211.86,211.7,211.7,14400.0,181.6312,181.6741,181.5369,181.5369,14400.0
2013-06-28 13:40:00,211.67,211.82,211.56,211.76,17000.0,181.5112,181.6398,181.4169,181.5884,17000.0
2013-06-28 13:45:00,211.77,211.92,211.77,211.79,15900.0,181.5969,181.7256,181.5969,181.6141,15900.0
2013-06-28 13:50:00,211.76,212.02,211.72,212.01,15300.0,181.5884,181.8113,181.5541,181.8027,15300.0
2013-06-28 13:55:00,212.01,212.1,211.97,212.02,14600.0,181.8027,181.8799,181.7684,181.8113,14600.0
2013-06-28 14:00:00,212.05,212.13,212.01,212.04,10100.0,181.837,181.9057,181.8027,181.8285,10100.0
2013-06-28 14:05:00,212.03,212.22,212.03,212.2,16700.0,181.8199,181.9828,181.8199,181.9657,16700.0
2013-06-28 14:10:00,212.2,212.23,212.04,212.08,21700.0,181.9657,181.9914,181.8285,181.8628,21700.0
2013-06-28 14:15:00,212.08,212.12,211.97,212.03,18200.0,181.8628,181.8971,181.7684,181.8199,18200.0
2013-06-28 14:20:00,212.04,212.04,211.91,211.96,15500.0,181.8285,181.8285,181.717,181.7599,15500.0
2013-06-28 14:25:00,212.01,212.06,211.94,212.04,32200.0,181.8027,181.8456,181.7427,181.8285,32200.0
2013-06-28 14:30:00,212.05,212.12,211.99,212.01,17100.0,181.837,181.8971,181.7856,181.8027,17100.0
2013-06-28 14:35:00,212.01,212.09,211.96,212.04,11700.0,181.8027,181.8713,181.7599,181.8285,11700.0
2013-06-28 14:40:00,212.05,212.11,211.84,212.05,25100.0,181.837,181.8885,181.657,181.837,25100.0
2013-06-28 14:45:00,212.09,212.12,212.01,212.08,15600.0,181.8713,181.8971,181.8027,181.8628,15600.0
2013-06-28 14:50:00,212.05,212.13,212.0,212.06,16900.0,181.837,181.9057,181.7942,181.8456,16900.0
2013-06-28 14:55:00,212.01,212.04,211.87,211.99,33300.0,181.8027,181.8285,181.6827,181.7856,33300.0
2013-06-28 15:00:00,212.04,212.04,211.74,211.74,16900.0,181.8285,181.8285,181.5712,181.5712,16900.0
2013-06-28 15:05:00,211.73,211.85,211.67,211.73,11600.0,181.5626,181.6655,181.5112,181.5626,11600.0
2013-06-28 15:10:00,211.74,211.82,211.62,211.79,19800.0,181.5712,181.6398,181.4683,181.6141,19800.0
2013-06-28 15:15:00,211.79,211.91,211.78,211.89,16400.0,181.6141,181.717,181.6055,181.6998,16400.0
2013-06-28 15:20:00,211.88,211.92,211.77,211.88,10000.0,181.6913,181.7256,181.5969,181.6913,10000.0
2013-06-28 15:25:00,211.89,212.04,211.84,212.0,15900.0,181.6998,181.8285,181.657,181.7942,15900.0
2013-06-28 15:30:00,212.04,212.18,211.96,212.07,29300.0,181.8285,181.9485,181.7599,181.8542,29300.0
2013-06-28 15:35:00,212.1,212.16,211.99,212.14,27200.0,181.8799,181.9314,181.7856,181.9142,27200.0
2013-06-28 15:40:00,212.14,212.19,211.91,211.95,43500.0,181.9142,181.9571,181.717,181.7513,43500.0
2013-06-28 15:45:00,211.96,212.05,211.75,211.75,50600.0,181.7599,181.837,181.5798,181.5798,50600.0
2013-06-28 15:50:00,211.74,211.92,211.64,211.64,92100.0,181.5712,181.7256,181.4855,181.4855,92100.0
2013-06-28 15:55:00,211.63,211.63,210.46,210.46,213400.0,181.4769,181.4769,180.4736,180.4736,213400.0
2013-07-01 09:30:00,211.77,213.2,211.59,213.03,44100.0,181.5969,182.8232,181.4426,182.6774,44100.0
2013-07-01 09:35:00,213.14,213.32,212.61,212.62,13500.0,182.7717,182.9261,182.3173,182.3258,13500.0
2013-07-01 09:40:00,212.73,212.85,212.15,212.33,14000.0,182.4202,182.5231,181.9228,182.0772,14000.0
2013-07-01 09:45:00,212.25,212.99,212.25,212.99,25300.0,182.0086,182.6431,182.0086,182.6431,25300.0
2013-07-01 09:50:00,213.24,213.35,213.05,213.19,29000.0,182.8575,182.9518,182.6946,182.8146,29000.0
2013-07-01 09:55:00,213.22,213.42,213.16,213.24,27300.0,182.8403,183.0119,182.7889,182.8575,27300.0
2013-07-01 10:00:00,213.04,214.04,213.04,213.83,75900.0,182.686,183.5435,182.686,183.3634,75900.0
2013-07-01 10:05:00,213.85,214.12,213.85,214.06,65600.0,183.3806,183.6121,183.3806,183.5607,65600.0
2013-07-01 10:10:00,214.07,214.2,213.91,214.15,102100.0,183.5692,183.6807,183.432,183.6378,102100.0
2013-07-01 10:15:00,214.11,214.27,213.98,214.09,60600.0,183.6035,183.7407,183.4921,183.5864,60600.0
2013-07-01 10:20:00,214.05,214.19,213.97,214.09,55300.0,183.5521,183.6721,183.4835,183.5864,55300.0
2013-07-01 10:25:00,214.12,214.19,213.86,213.89,35900.0,183.6121,183.6721,183.3892,183.4149,35900.0
2013-07-01 10:30:00,213.92,213.98,213.81,213.9,15500.0,183.4406,183.4921,183.3463,183.4235,15500.0
2013-07-01 10:35:00,213.89,213.93,213.76,213.85,28100.0,183.4149,183.4492,183.3034,183.3806,28100.0
2013-07-01 10:40:00,213.87,213.91,213.74,213.86,23700.0,183.3977,183.432,183.2863,183.3892,23700.0
2013-07-01 10:45:00,213.85,213.97,213.79,213.96,27600.0,183.3806,183.4835,183.3291,183.4749,27600.0
2013-07-01 10:50:00,213.95,213.99,213.87,213.88,20800.0,183.4663,183.5006,183.3977,183.4063,20800.0
2013-07-01 10:55:00,213.89,214.06,213.68,213.68,51300.0,183.4149,183.5607,183.2348,183.2348,51300.0
2013-07-01 11:00:00,213.68,213.98,213.68,213.79,20100.0,183.2348,183.4921,183.2348,183.3291,20100.0
2013-07-01 11:05:00,213.78,214.16,213.76,214.16,24700.0,183.3206,183.6464,183.3034,183.6464,24700.0
2013-07-01 11:10:00,214.11,214.15,213.88,213.95,31700.0,183.6035,183.6378,183.4063,183.4663,31700.0
2013-07-01 11:15:00,213.94,214.12,213.84,214.05,18300.0,183.4578,183.6121,183.372,183.5521,18300.0
2013-07-01 11:20:00,214.01,214.03,213.85,214.0,20900.0,183.5178,183.5349,183.3806,183.5092,20900.0
2013-07-01 11:25:00,214.0,214.07,213.92,213.98,20300.0,183.5092,183.5692,183.4406,183.4921,20300.0
2013-07-01 11:30:00,213.99,214.15,213.97,214.05,16200.0,183.5006,183.6378,183.4835,183.5521,16200.0
2013-07-01 11:35:00,214.04,214.04,213.63,213.7,12800.0,183.5435,183.5435,183.1919,183.252,12800.0
2013-07-01 11:40:00,213.68,213.69,213.54,213.65,19800.0,183.2348,183.2434,183.1148,183.2091,19800.0
2013-07-01 11:45:00,213.7,214.08,213.7,214.04,22300.0,183.252,183.5778,183.252,183.5435,22300.0
2013-07-01 11:50:00,214.04,214.41,214.04,214.14,25900.0,183.5435,183.8608,183.5435,183.6293,25900.0
2013-07-01 11:55:00,214.17,214.37,214.15,214.28,39100.0,183.655,183.8265,183.6378,183.7493,39100.0
2013-07-01 12:00:00,214.27,214.36,214.17,214.35,37700.0,183.7407,183.8179,183.655,183.8093,37700.0
2013-07-01 12:05:00,214.33,214.38,214.13,214.31,26500.0,183.7922,183.8351,183.6207,183.775,26500.0
2013-07-01 12:10:00,214.31,214.41,214.26,214.28,5000.0,183.775,183.8608,183.7322,183.7493,5000.0
2013-07-01 12:15:00,214.3,214.77,214.21,214.23,16200.0,183.7665,184.1695,183.6893,183.7064,16200.0
2013-07-01 12:20:00,214.2,214.33,214.14,214.14,14800.0,183.6807,183.7922,183.6293,183.6293,14800.0
2013-07-01 12:25:00,214.16,214.2,213.96,213.99,26700.0,183.6464,183.6807,183.4749,183.5006,26700.0
2013-07-01 12:30:00,213.99,214.19,213.9,214.16,35000.0,183.5006,183.6721,183.4235,183.6464,35000.0
2013-07-01 12:35:00,214.16,214.25,214.1,214.13,14300.0,183.6464,183.7236,183.595,183.6207,14300.0
2013-07-01 12:40:00,214.12,214.18,214.08,214.15,7800.0,183.6121,183.6636,183.5778,183.6378,7800.0
2013-07-01 12:45:00,214.14,214.33,214.1,214.28,10400.0,183.6293,183.7922,183.595,183.7493,10400.0
2013-07-01 12:50:00,214.27,214.33,214.19,214.21,18400.0,183.7407,183.7922,183.6721,183.6893,18400.0
2013-07-01 12:55:00,214.21,214.29,214.14,214.2,5200.0,183.6893,183.7579,183.6293,183.6807,5200.0
2013-07-01 13:00:00,214.22,214.24,214.1,214.24,2500.0,183.6979,183.715,183.595,183.715,2500.0
2013-07-01 13:05:00,214.24,214.25,214.12,214.14,5800.0,183.715,183.7236,183.6121,183.6293,5800.0
2013-07-01 13:10:00,214.12,214.19,214.0,214.08,30100.0,183.6121,183.6721,183.5092,183.5778,30100.0
2013-07-01 13:15:00,214.08,214.18,213.99,214.07,9900.0,183.5778,183.6636,183.5006,183.5692,9900.0
2013-07-01 13:20:00,214.04,214.09,213.97,214.08,6200.0,183.5435,183.5864,183.4835,183.5778,6200.0
2013-07-01 13:25:00,214.07,214.23,214.06,214.12,9000.0,183.5692,183.7064,183.5607,183.6121,9000.0
2013-07-01 13:30:00,214.12,214.14,214.01,214.04,7800.0,183.6121,183.6293,183.5178,183.5435,7800.0
2013-07-01 13:35:00,214.01,214.13,213.97,214.13,20600.0,183.5178,183.6207,183.4835,183.6207,20600.0
2013-07-01 13:40:00,214.14,214.24,213.82,213.86,46200.0,183.6293,183.715,183.3549,183.3892,46200.0
2013-07-01 13:45:00,213.87,213.96,213.83,213.86,15200.0,183.3977,183.4749,183.3634,183.3892,15200.0
2013-07-01 13:50:00,213.83,213.83,213.55,213.67,18000.0,183.3634,183.3634,183.1233,183.2262,18000.0
2013-07-01 13:55:00,213.64,213.64,213.42,213.44,17200.0,183.2005,183.2005,183.0119,183.029,17200.0
2013-07-01 14:00:00,213.42,213.66,213.38,213.62,27200.0,183.0119,183.2177,182.9776,183.1834,27200.0
2013-07-01 14:05:00,213.62,213.81,213.56,213.7,22600.0,183.1834,183.3463,183.1319,183.252,22600.0
2013-07-01 14:10:00,213.7,213.77,213.58,213.66,22100.0,183.252,183.312,183.1491,183.2177,22100.0
2013-07-01 14:15:00,213.63,213.7,213.49,213.54,20100.0,183.1919,183.252,183.0719,183.1148,20100.0
2013-07-01 14:20:00,213.55,213.55,213.31,213.35,25800.0,183.1233,183.1233,182.9175,182.9518,25800.0
2013-07-01 14:25:00,213.36,213.65,213.35,213.65,22200.0,182.9604,183.2091,182.9518,183.2091,22200.0
2013-07-01 14:30:00,213.64,213.67,213.43,213.49,19200.0,183.2005,183.2262,183.0204,183.0719,19200.0
2013-07-01 14:35:00,213.5,213.54,213.37,213.51,16800.0,183.0805,183.1148,182.969,183.089,16800.0
2013-07-01 14:40:00,213.5,213.83,213.44,213.82,16700.0,183.0805,183.3634,183.029,183.3549,16700.0
2013-07-01 14:45:00,213.81,213.84,213.54,213.55,25300.0,183.3463,183.372,183.1148,183.1233,25300.0
2013-07-01 14:50:00,213.55,213.75,213.55,213.72,26300.0,183.1233,183.2948,183.1233,183.2691,26300.0
2013-07-01 14:55:00,213.69,213.78,213.65,213.67,30200.0,183.2434,183.3206,183.2091,183.2262,30200.0
2013-07-01 15:00:00,213.7,213.87,213.66,213.8,22300.0,183.252,183.3977,183.2177,183.3377,22300.0
2013-07-01 15:05:00,213.84,213.84,213.71,213.73,14500.0,183.372,183.372,183.2605,183.2777,14500.0
2013-07-01 15:10:00,213.71,213.76,213.57,213.68,20500.0,183.2605,183.3034,183.1405,183.2348,20500.0
2013-07-01 15:15:00,213.67,213.72,213.5,213.54,22900.0,183.2262,183.2691,183.0805,183.1148,22900.0
2013-07-01 15:20:00,213.54,213.63,213.39,213.52,26200.0,183.1148,183.1919,182.9861,183.0976,26200.0
2013-07-01 15:25:00,213.49,213.57,213.3,213.3,13900.0,183.0719,183.1405,182.9089,182.9089,13900.0
2013-07-01 15:30:00,213.3,213.31,213.05,213.17,42100.0,182.9089,182.9175,182.6946,182.7975,42100.0
2013-07-01 15:35:00,213.2,213.23,212.86,212.92,91900.0,182.8232,182.8489,182.5316,182.5831,91900.0
2013-07-01 15:40:00,212.96,212.98,212.76,212.9,42400.0,182.6174,182.6345,182.4459,182.5659,42400.0
2013-07-01 15:45:00,212.91,213.1,212.9,212.99,36800.0,182.5745,182.7374,182.5659,182.6431,36800.0
2013-07-01 15:50:00,212.95,213.16,212.94,213.15,27300.0,182.6088,182.7889,182.6002,182.7803,27300.0
2013-07-01 15:55:00,213.18,213.31,213.04,213.21,66300.0,182.806,182.9175,182.686,182.8318,66300.0
2013-07-02 09:30:00,213.25,213.65,213.12,213.49,38100.0,182.8661,183.2091,182.7546,183.0719,38100.0
2013-07-02 09:35:00,213.53,214.05,213.53,213.96,15400.0,183.1062,183.5521,183.1062,183.4749,15400.0
2013-07-02 09:40:00,214.01,214.57,213.88,214.41,37600.0,183.5178,183.998,183.4063,183.8608,37600.0
2013-07-02 09:45:00,214.44,214.8,214.39,214.6,16900.0,183.8865,184.1952,183.8436,184.0237,16900.0
2013-07-02 09:50:00,214.68,214.74,214.46,214.48,8800.0,184.0923,184.1438,183.9037,183.9208,8800.0
2013-07-02 09:55:00,214.5,214.66,214.08,214.08,9100.0,183.938,184.0752,183.5778,183.5778,9100.0
2013-07-02 10:00:00,214.17,214.36,213.62,213.91,9900.0,183.655,183.8179,183.1834,183.432,9900.0
2013-07-02 10:05:00,213.88,214.2,213.88,214.07,47300.0,183.4063,183.6807,183.4063,183.5692,47300.0
2013-07-02 10:10:00,213.94,214.07,213.8,214.02,23900.0,183.4578,183.5692,183.3377,183.5264,23900.0
2013-07-02 10:15:00,214.0,214.07,213.78,213.96,9600.0,183.5092,183.5692,183.3206,183.4749,9600.0
2013-07-02 10:20:00,213.95,214.43,213.95,214.24,17300.0,183.4663,183.8779,183.4663,183.715,17300.0
2013-07-02 10:25:00,214.31,214.47,214.17,214.2,5000.0,183.775,183.9122,183.655,183.6807,5000.0
2013-07-02 10:30:00,214.1,214.1,213.82,214.01,11500.0,183.595,183.595,183.3549,183.5178,11500.0
2013-07-02 10:35:00,214.12,214.22,214.12,214.22,4400.0,183.6121,183.6979,183.6121,183.6979,4400.0
2013-07-02 10:40:00,214.28,214.61,214.28,214.52,16900.0,183.7493,184.0323,183.7493,183.9551,16900.0
2013-07-02 10:45:00,214.58,214.63,214.29,214.35,7500.0,184.0066,184.0494,183.7579,183.8093,7500.0
2013-07-02 10:50:00,214.46,214.64,214.3,214.52,9500.0,183.9037,184.058,183.7665,183.9551,9500.0
2013-07-02 10:55:00,214.56,214.62,214.42,214.5,9400.0,183.9894,184.0409,183.8694,183.938,9400.0
2013-07-02 11:00:00,214.54,214.58,214.27,214.27,14400.0,183.9723,184.0066,183.7407,183.7407,14400.0
2013-07-02 11:05:00,214.23,214.5,214.22,214.35,15500.0,183.7064,183.938,183.6979,183.8093,15500.0
2013-07-02 11:10:00,214.38,214.44,214.26,214.39,16400.0,183.8351,183.8865,183.7322,183.8436,16400.0
2013-07-02 11:15:00,214.39,214.64,214.31,214.53,38200.0,183.8436,184.058,183.775,183.9637,38200.0
2013-07-02 11:20:00,214.53,214.53,214.29,214.49,16300.0,183.9637,183.9637,183.7579,183.9294,16300.0
2013-07-02 11:25:00,214.45,214.53,214.13,214.46,40900.0,183.8951,183.9637,183.6207,183.9037,40900.0
2013-07-02 11:30:00,214.49,214.51,214.35,214.44,12800.0,183.9294,183.9465,183.8093,183.8865,12800.0
2013-07-02 11:35:00,214.5,214.6,214.43,214.53,24200.0,183.938,184.0237,183.8779,183.9637,24200.0
2013-07-02 11:40:00,214.5,214.53,214.44,214.5,15400.0,183.938,183.9637,183.8865,183.938,15400.0
2013-07-02 11:45:00,214.51,214.86,214.51,214.65,41000.0,183.9465,184.2467,183.9465,184.0666,41000.0
2013-07-02 11:50:00,214.62,214.71,214.57,214.61,9900.0,184.0409,184.1181,183.998,184.0323,9900.0
2013-07-02 11:55:00,214.6,214.6,214.49,214.56,6400.0,184.0237,184.0237,183.9294,183.9894,6400.0
2013-07-02 12:00:00,214.57,214.63,214.54,214.61,8800.0,183.998,184.0494,183.9723,184.0323,8800.0
2013-07-02 12:05:00,214.64,214.66,214.26,214.26,12200.0,184.058,184.0752,183.7322,183.7322,12200.0
2013-07-02 12:10:00,214.2,214.28,214.12,214.12,4100.0,183.6807,183.7493,183.6121,183.6121,4100.0
2013-07-02 12:15:00,214.15,214.18,214.11,214.16,1200.0,183.6378,183.6636,183.6035,183.6464,1200.0
2013-07-02 12:20:00,214.07,214.1,213.82,213.92,23500.0,183.5692,183.595,183.3549,183.4406,23500.0
2013-07-02 12:25:00,213.9,214.05,213.87,214.02,3800.0,183.4235,183.5521,183.3977,183.5264,3800.0
2013-07-02 12:30:00,214.05,214.21,214.01,214.09,4700.0,183.5521,183.6893,183.5178,183.5864,4700.0
2013-07-02 12:35:00,214.09,214.14,214.02,214.02,1600.0,183.5864,183.6293,183.5264,183.5264,1600.0
2013-07-02 12:40:00,214.02,214.04,213.7,213.78,5400.0,183.5264,183.5435,183.252,183.3206,5400.0
2013-07-02 12:45:00,213.68,213.79,213.62,213.79,5700.0,183.2348,183.3291,183.1834,183.3291,5700.0
2013-07-02 12:50:00,213.84,213.88,213.78,213.79,2000.0,183.372,183.4063,183.3206,183.3291,2000.0
2013-07-02 12:55:00,213.77,213.95,213.77,213.89,9600.0,183.312,183.4663,183.312,183.4149,9600.0
2013-07-02 13:00:00,213.88,213.88,213.72,213.73,8800.0,183.4063,183.4063,183.2691,183.2777,8800.0
2013-07-02 13:05:00,213.74,213.85,213.74,213.79,4400.0,183.2863,183.3806,183.2863,183.3291,4400.0
2013-07-02 13:10:00,213.82,213.82,213.64,213.7,6600.0,183.3549,183.3549,183.2005,183.252,6600.0
2013-07-02 13:15:00,213.7,213.73,213.56,213.73,12900.0,183.252,183.2777,183.1319,183.2777,12900.0
2013-07-02 13:20:00,213.7,213.72,213.65,213.68,5600.0,183.252,183.2691,183.2091,183.2348,5600.0
2013-07-02 13:25:00,213.68,213.7,213.5,213.53,25900.0,183.2348,183.252,183.0805,183.1062,25900.0
2013-07-02 13:30:00,213.42,213.61,213.4,213.49,22400.0,183.0119,183.1748,182.9947,183.0719,22400.0
2013-07-02 13:35:00,213.47,213.48,213.07,213.11,15500.0,183.0547,183.0633,182.7117,182.746,15500.0
2013-07-02 13:40:00,213.1,213.14,212.94,213.09,38800.0,182.7374,182.7717,182.6002,182.7289,38800.0
2013-07-02 13:45:00,213.04,213.06,212.9,213.01,12200.0,182.686,182.7031,182.5659,182.6603,12200.0
2013-07-02 13:50:00,212.96,213.19,212.96,213.1,7100.0,182.6174,182.8146,182.6174,182.7374,7100.0
2013-07-02 13:55:00,213.11,213.16,213.08,213.16,4600.0,182.746,182.7889,182.7203,182.7889,4600.0
2013-07-02 14:00:00,213.11,213.13,212.82,212.93,13500.0,182.746,182.7632,182.4973,182.5917,13500.0
2013-07-02 14:05:00,212.95,212.96,212.66,212.66,8100.0,182.6088,182.6174,182.3601,182.3601,8100.0
2013-07-02 14:10:00,212.7,212.7,212.45,212.49,5700.0,182.3944,182.3944,182.1801,182.2144,5700.0
2013-07-02 14:15:00,212.54,212.54,212.25,212.29,18700.0,182.2572,182.2572,182.0086,182.0429,18700.0
2013-07-02 14:20:00,212.21,212.26,212.11,212.15,42900.0,181.9743,182.0171,181.8885,181.9228,42900.0
2013-07-02 14:25:00,212.1,212.13,211.88,212.02,25500.0,181.8799,181.9057,181.6913,181.8113,25500.0
2013-07-02 14:30:00,211.98,212.22,211.98,212.22,6000.0,181.777,181.9828,181.777,181.9828,6000.0
2013-07-02 14:35:00,212.19,212.24,211.9,211.97,6800.0,181.9571,182.0,181.7084,181.7684,6800.0
2013-07-02 14:40:00,211.94,212.17,211.89,212.1,9600.0,181.7427,181.94,181.6998,181.8799,9600.0
2013-07-02 14:45:00,212.09,212.22,211.91,212.16,9600.0,181.8713,181.9828,181.717,181.9314,9600.0
2013-07-02 14:50:00,212.18,212.55,212.18,212.5,12200.0,181.9485,182.2658,181.9485,182.2229,12200.0
2013-07-02 14:55:00,212.48,212.49,212.29,212.34,8900.0,182.2058,182.2144,182.0429,182.0857,8900.0
2013-07-02 15:00:00,212.35,212.4,212.29,212.31,9400.0,182.0943,182.1372,182.0429,182.06,9400.0
2013-07-02 15:05:00,212.3,212.48,212.24,212.38,18100.0,182.0514,182.2058,182.0,182.12,18100.0
2013-07-02 15:10:00,212.39,212.66,212.39,212.64,16100.0,182.1286,182.3601,182.1286,182.343,16100.0
2013-07-02 15:15:00,212.62,212.75,212.57,212.72,36300.0,182.3258,182.4373,182.283,182.4116,36300.0
2013-07-02 15:20:00,212.74,212.75,212.49,212.49,9200.0,182.4287,182.4373,182.2144,182.2144,9200.0
2013-07-02 15:25:00,212.45,212.47,212.31,212.35,7600.0,182.1801,182.1972,182.06,182.0943,7600.0
2013-07-02 15:30:00,212.4,212.4,212.17,212.33,16100.0,182.1372,182.1372,181.94,182.0772,16100.0
2013-07-02 15:35:00,212.36,212.54,212.29,212.49,21200.0,182.1029,182.2572,182.0429,182.2144,21200.0
2013-07-02 15:40:00,212.53,212.6,212.46,212.52,17100.0,182.2487,182.3087,182.1886,182.2401,17100.0
2013-07-02 15:45:00,212.54,212.84,212.51,212.63,20700.0,182.2572,182.5145,182.2315,182.3344,20700.0
2013-07-02 15:50:00,212.62,212.89,212.62,212.81,28700.0,182.3258,182.5574,182.3258,182.4888,28700.0
2013-07-02 15:55:00,212.86,212.98,212.75,212.88,76300.0,182.5316,182.6345,182.4373,182.5488,76300.0
2013-07-03 09:30:00,212.17,212.5,211.84,212.05,58000.0,181.94,182.2229,181.657,181.837,58000.0
2013-07-03 09:35:00,212.07,212.33,211.91,212.25,56900.0,181.8542,182.0772,181.717,182.0086,56900.0
2013-07-03 09:40:00,212.42,212.8,212.37,212.43,28700.0,182.1543,182.4802,182.1115,182.1629,28700.0
2013-07-03 09:45:00,212.44,212.79,212.4,212.64,34100.0,182.1715,182.4716,182.1372,182.343,34100.0
2013-07-03 09:50:00,212.61,212.92,212.61,212.84,36800.0,182.3173,182.5831,182.3173,182.5145,36800.0
2013-07-03 09:55:00,212.85,212.86,212.18,212.18,25700.0,182.5231,182.5316,181.9485,181.9485,25700.0
2013-07-03 10:00:00,212.26,212.52,212.12,212.18,41100.0,182.0171,182.2401,181.8971,181.9485,41100.0
2013-07-03 10:05:00,212.01,212.41,211.94,212.41,16300.0,181.8027,182.1458,181.7427,182.1458,16300.0
2013-07-03 10:10:00,212.43,212.47,211.8,212.29,25600.0,182.1629,182.1972,181.6227,182.0429,25600.0
2013-07-03 10:15:00,212.32,212.33,211.96,212.06,52800.0,182.0686,182.0772,181.7599,181.8456,52800.0
2013-07-03 10:20:00,212.08,212.37,212.03,212.23,17200.0,181.8628,182.1115,181.8199,181.9914,17200.0
2013-07-03 10:25:00,212.27,212.43,212.03,212.43,30400.0,182.0257,182.1629,181.8199,182.1629,30400.0
2013-07-03 10:30:00,212.45,212.54,212.04,212.43,46900.0,182.1801,182.2572,181.8285,182.1629,46900.0
2013-07-03 10:35:00,212.37,212.48,211.94,211.99,30200.0,182.1115,182.2058,181.7427,181.7856,30200.0
2013-07-03 10:40:00,212.05,212.29,211.96,212.19,30400.0,181.837,182.0429,181.7599,181.9571,30400.0
2013-07-03 10:45:00,212.17,212.17,211.91,212.13,7100.0,181.94,181.94,181.717,181.9057,7100.0
2013-07-03 10:50:00,212.2,212.32,212.08,212.1,4400.0,181.9657,182.0686,181.8628,181.8799,4400.0
2013-07-03 10:55:00,212.13,212.17,211.98,211.98,14900.0,181.9057,181.94,181.777,181.777,14900.0
2013-07-03 11:00:00,212.04,212.36,212.04,212.22,27800.0,181.8285,182.1029,181.8285,181.9828,27800.0
2013-07-03 11:05:00,212.17,212.17,212.01,212.16,5100.0,181.94,181.94,181.8027,181.9314,5100.0
2013-07-03 11:10:00,212.24,212.44,212.21,212.44,4100.0,182.0,182.1715,181.9743,182.1715,4100.0
2013-07-03 11:15:00,212.39,212.53,212.36,212.51,3200.0,182.1286,182.2487,182.1029,182.2315,3200.0
2013-07-03 11:20:00,212.51,212.55,212.34,212.36,2400.0,182.2315,182.2658,182.0857,182.1029,2400.0
2013-07-03 11:25:00,212.41,212.41,212.31,212.39,1800.0,182.1458,182.1458,182.06,182.1286,1800.0
2013-07-03 11:30:00,212.42,212.64,212.41,212.64,23500.0,182.1543,182.343,182.1458,182.343,23500.0
2013-07-03 11:35:00,212.52,212.55,212.29,212.48,3300.0,182.2401,182.2658,182.0429,182.2058,3300.0
2013-07-03 11:40:00,212.48,212.53,212.31,212.53,4400.0,182.2058,182.2487,182.06,182.2487,4400.0
2013-07-03 11:45:00,212.51,212.54,212.28,212.39,15000.0,182.2315,182.2572,182.0343,182.1286,15000.0
2013-07-03 11:50:00,212.43,212.76,212.43,212.7,11800.0,182.1629,182.4459,182.1629,182.3944,11800.0
2013-07-03 11:55:00,212.82,213.22,212.81,213.21,24100.0,182.4973,182.8403,182.4888,182.8318,24100.0
2013-07-03 12:00:00,213.2,213.21,213.05,213.19,5500.0,182.8232,182.8318,182.6946,182.8146,5500.0
2013-07-03 12:05:00,213.25,213.28,213.19,213.28,2100.0,182.8661,182.8918,182.8146,182.8918,2100.0
2013-07-03 12:10:00,213.29,213.35,213.11,213.2,4100.0,182.9004,182.9518,182.746,182.8232,4100.0
2013-07-03 12:15:00,213.18,213.52,213.18,213.48,15000.0,182.806,183.0976,182.806,183.0633,15000.0
2013-07-03 12:20:00,213.51,213.59,213.35,213.35,10900.0,183.089,183.1576,182.9518,182.9518,10900.0
2013-07-03 12:25:00,213.35,213.46,213.35,213.45,4100.0,182.9518,183.0462,182.9518,183.0376,4100.0
2013-07-03 12:30:00,213.43,213.51,213.27,213.27,8700.0,183.0204,183.089,182.8832,182.8832,8700.0
2013-07-03 12:35:00,213.25,213.29,213.06,213.06,28700.0,182.8661,182.9004,182.7031,182.7031,28700.0
2013-07-03 12:40:00,213.04,213.11,212.91,212.95,39100.0,182.686,182.746,182.5745,182.6088,39100.0
2013-07-03 12:45:00,212.93,213.04,212.87,213.04,24200.0,182.5917,182.686,182.5402,182.686,24200.0
2013-07-03 12:50:00,213.03,213.03,212.79,212.97,25100.0,182.6774,182.6774,182.4716,182.626,25100.0
2013-07-03 12:55:00,212.99,213.14,212.96,213.04,33600.0,182.6431,182.7717,182.6174,182.686,33600.0
2013-07-05 09:30:00,215.04,215.06,214.19,214.25,102700.0,184.401,184.4182,183.6721,183.7236,102700.0
2013-07-05 09:35:00,214.2,214.36,213.9,213.9,21400.0,183.6807,183.8179,183.4235,183.4235,21400.0
2013-07-05 09:40:00,213.91,214.01,213.67,213.98,20000.0,183.432,183.5178,183.2262,183.4921,20000.0
2013-07-05 09:45:00,213.92,214.4,213.89,214.38,11900.0,183.4406,183.8522,183.4149,183.8351,11900.0
2013-07-05 09:50:00,214.4,214.47,214.11,214.11,11500.0,183.8522,183.9122,183.6035,183.6035,11500.0
2013-07-05 09:55:00,214.19,214.2,213.94,214.0,9700.0,183.6721,183.6807,183.4578,183.5092,9700.0
2013-07-05 10:00:00,213.94,214.01,213.6,213.75,22800.0,183.4578,183.5178,183.1662,183.2948,22800.0
2013-07-05 10:05:00,213.72,214.14,213.61,213.87,52400.0,183.2691,183.6293,183.1748,183.3977,52400.0
2013-07-05 10:10:00,213.86,213.86,213.43,213.6,31500.0,183.3892,183.3892,183.0204,183.1662,31500.0
2013-07-05 10:15:00,213.53,213.65,213.13,213.29,21500.0,183.1062,183.2091,182.7632,182.9004,21500.0
2013-07-05 10:20:00,213.24,213.25,212.72,212.86,30900.0,182.8575,182.8661,182.4116,182.5316,30900.0
2013-07-05 10:25:00,212.84,213.1,212.68,213.08,18800.0,182.5145,182.7374,182.3773,182.7203,18800.0
2013-07-05 10:30:00,213.12,213.6,212.94,213.6,35800.0,182.7546,183.1662,182.6002,183.1662,35800.0
2013-07-05 10:35:00,213.61,213.61,212.99,213.11,22200.0,183.1748,183.1748,182.6431,182.746,22200.0
2013-07-05 10:40:00,213.08,213.59,213.08,213.48,36000.0,182.7203,183.1576,182.7203,183.0633,36000.0
2013-07-05 10:45:00,213.38,213.65,213.36,213.44,30200.0,182.9776,183.2091,182.9604,183.029,30200.0
2013-07-05 10:50:00,213.43,213.61,213.36,213.61,20100.0,183.0204,183.1748,182.9604,183.1748,20100.0
2013-07-05 10:55:00,213.58,213.91,213.58,213.83,21200.0,183.1491,183.432,183.1491,183.3634,21200.0
2013-07-05 11:00:00,213.9,214.05,213.76,213.97,15700.0,183.4235,183.5521,183.3034,183.4835,15700.0
2013-07-05 11:05:00,213.97,214.05,213.77,213.94,30400.0,183.4835,183.5521,183.312,183.4578,30400.0
2013-07-05 11:10:00,213.99,214.09,213.82,213.85,20900.0,183.5006,183.5864,183.3549,183.3806,20900.0
2013-07-05 11:15:00,213.86,213.88,213.6,213.88,12800.0,183.3892,183.4063,183.1662,183.4063,12800.0
2013-07-05 11:20:00,213.91,214.0,213.79,213.8,8800.0,183.432,183.5092,183.3291,183.3377,8800.0
2013-07-05 11:25:00,213.86,213.91,213.64,213.64,5600.0,183.3892,183.432,183.2005,183.2005,5600.0
2013-07-05 11:30:00,213.57,213.58,213.3,213.3,6400.0,183.1405,183.1491,182.9089,182.9089,6400.0
2013-07-05 11:35:00,213.33,213.72,213.31,213.66,6300.0,182.9347,183.2691,182.9175,183.2177,6300.0
2013-07-05 11:40:00,213.6,213.65,213.51,213.56,4900.0,183.1662,183.2091,183.089,183.1319,4900.0
2013-07-05 11:45:00,213.55,213.59,213.42,213.59,5700.0,183.1233,183.1576,183.0119,183.1576,5700.0
2013-07-05 11:50:00,213.59,213.69,213.58,213.61,12700.0,183.1576,183.2434,183.1491,183.1748,12700.0
2013-07-05 11:55:00,213.66,214.2,213.62,214.14,18800.0,183.2177,183.6807,183.1834,183.6293,18800.0
2013-07-05 12:00:00,214.21,214.38,214.18,214.37,43200.0,183.6893,183.8351,183.6636,183.8265,43200.0
2013-07-05 12:05:00,214.34,214.36,214.16,214.16,3700.0,183.8008,183.8179,183.6464,183.6464,3700.0
2013-07-05 12:10:00,214.18,214.27,214.14,214.16,12600.0,183.6636,183.7407,183.6293,183.6464,12600.0
2013-07-05 12:15:00,214.15,214.44,214.1,214.32,18200.0,183.6378,183.8865,183.595,183.7836,18200.0
2013-07-05 12:20:00,214.32,214.37,214.16,214.17,3700.0,183.7836,183.8265,183.6464,183.655,3700.0
2013-07-05 12:25:00,214.17,214.17,214.05,214.05,2200.0,183.655,183.655,183.5521,183.5521,2200.0
2013-07-05 12:30:00,214.13,214.34,214.13,214.34,13200.0,183.6207,183.8008,183.6207,183.8008,13200.0
2013-07-05 12:35:00,214.33,214.43,214.1,214.14,17800.0,183.7922,183.8779,183.595,183.6293,17800.0
2013-07-05 12:40:00,214.13,214.27,214.06,214.23,13100.0,183.6207,183.7407,183.5607,183.7064,13100.0
2013-07-05 12:45:00,214.2,214.39,214.2,214.36,25700.0,183.6807,183.8436,183.6807,183.8179,25700.0
2013-07-05 12:50:00,214.36,214.41,214.25,214.28,24400.0,183.8179,183.8608,183.7236,183.7493,24400.0
2013-07-05 12:55:00,214.3,214.39,214.23,214.34,13400.0,183.7665,183.8436,183.7064,183.8008,13400.0
2013-07-05 13:00:00,214.35,214.4,214.1,214.13,19000.0,183.8093,183.8522,183.595,183.6207,19000.0
2013-07-05 13:05:00,214.15,214.37,214.13,214.31,20100.0,183.6378,183.8265,183.6207,183.775,20100.0
2013-07-05 13:10:00,214.31,214.6,214.27,214.5,34500.0,183.775,184.0237,183.7407,183.938,34500.0
2013-07-05 13:15:00,214.5,214.54,214.3,214.36,14200.0,183.938,183.9723,183.7665,183.8179,14200.0
2013-07-05 13:20:00,214.35,214.42,214.24,214.4,13200.0,183.8093,183.8694,183.715,183.8522,13200.0
2013-07-05 13:25:00,214.39,214.46,214.34,214.42,21000.0,183.8436,183.9037,183.8008,183.8694,21000.0
2013-07-05 13:30:00,214.39,214.54,214.38,214.52,21500.0,183.8436,183.9723,183.8351,183.9551,21500.0
2013-07-05 13:35:00,214.52,214.55,214.34,214.39,9100.0,183.9551,183.9808,183.8008,183.8436,9100.0
2013-07-05 13:40:00,214.39,214.51,214.39,214.46,12600.0,183.8436,183.9465,183.8436,183.9037,12600.0
2013-07-05 13:45:00,214.46,214.52,214.42,214.51,5500.0,183.9037,183.9551,183.8694,183.9465,5500.0
2013-07-05 13:50:00,214.49,214.59,214.45,214.56,13300.0,183.9294,184.0151,183.8951,183.9894,13300.0
2013-07-05 13:55:00,214.58,214.62,214.51,214.55,13800.0,184.0066,184.0409,183.9465,183.9808,13800.0
2013-07-05 14:00:00,214.58,214.65,214.5,214.61,24100.0,184.0066,184.0666,183.938,184.0323,24100.0
2013-07-05 14:05:00,214.58,214.73,214.47,214.73,27700.0,184.0066,184.1352,183.9122,184.1352,27700.0
2013-07-05 14:10:00,214.74,214.98,214.67,214.97,26100.0,184.1438,184.3496,184.0838,184.341,26100.0
2013-07-05 14:15:00,215.0,215.0,214.66,214.69,11100.0,184.3667,184.3667,184.0752,184.1009,11100.0
2013-07-05 14:20:00,214.74,215.0,214.74,214.95,21600.0,184.1438,184.3667,184.1438,184.3239,21600.0
2013-07-05 14:25:00,214.92,215.02,214.87,214.93,13900.0,184.2981,184.3839,184.2553,184.3067,13900.0
2013-07-05 14:30:00,214.93,215.08,214.92,215.0,30000.0,184.3067,184.4353,184.2981,184.3667,30000.0
2013-07-05 14:35:00,215.06,215.23,215.0,215.22,30300.0,184.4182,184.564,184.3667,184.5554,30300.0
2013-07-05 14:40:00,215.24,215.25,215.05,215.13,20400.0,184.5725,184.5811,184.4096,184.4782,20400.0
2013-07-05 14:45:00,215.1,215.14,214.72,214.93,20100.0,184.4525,184.4868,184.1266,184.3067,20100.0
2013-07-05 14:50:00,214.94,215.17,214.94,215.13,30800.0,184.3153,184.5125,184.3153,184.4782,30800.0
2013-07-05 14:55:00,215.08,215.1,214.88,214.94,13400.0,184.4353,184.4525,184.2638,184.3153,13400.0
2013-07-05 15:00:00,214.93,215.02,214.92,214.98,11000.0,184.3067,184.3839,184.2981,184.3496,11000.0
2013-07-05 15:05:00,214.93,214.99,214.81,214.92,27400.0,184.3067,184.3582,184.2038,184.2981,27400.0
2013-07-05 15:10:00,214.91,214.98,214.77,214.8,15800.0,184.2896,184.3496,184.1695,184.1952,15800.0
2013-07-05 15:15:00,214.83,214.9,214.71,214.71,10400.0,184.221,184.281,184.1181,184.1181,10400.0
2013-07-05 15:20:00,214.7,214.7,214.55,214.55,18300.0,184.1095,184.1095,183.9808,183.9808,18300.0
2013-07-05 15:25:00,214.53,214.61,214.38,214.56,37300.0,183.9637,184.0323,183.8351,183.9894,37300.0
2013-07-05 15:30:00,214.58,214.89,214.56,214.89,29600.0,184.0066,184.2724,183.9894,184.2724,29600.0
2013-07-05 15:35:00,214.89,214.98,214.72,214.98,64700.0,184.2724,184.3496,184.1266,184.3496,64700.0
2013-07-05 15:40:00,214.98,215.11,214.95,215.11,27900.0,184.3496,184.4611,184.3239,184.4611,27900.0
2013-07-05 15:45:00,215.12,215.17,214.91,215.14,48400.0,184.4696,184.5125,184.2896,184.4868,48400.0
2013-07-05 15:50:00,215.14,215.47,215.12,215.37,101700.0,184.4868,184.7698,184.4696,184.684,101700.0
2013-07-05 15:55:00,215.37,215.82,215.37,215.75,249300.0,184.684,185.0699,184.684,185.0099,249300.0
2013-07-08 09:30:00,216.7,216.91,216.44,216.57,70700.0,185.8245,186.0046,185.6016,185.713,70700.0
2013-07-08 09:35:00,216.58,216.69,216.45,216.47,16800.0,185.7216,185.8159,185.6101,185.6273,16800.0
2013-07-08 09:40:00,216.49,216.51,216.23,216.38,31200.0,185.6444,185.6616,185.4215,185.5501,31200.0
2013-07-08 09:45:00,216.46,216.84,216.46,216.83,21500.0,185.6187,185.9446,185.6187,185.936,21500.0
2013-07-08 09:50:00,216.81,216.92,216.69,216.74,45800.0,185.9188,186.0132,185.8159,185.8588,45800.0
2013-07-08 09:55:00,216.67,216.95,216.57,216.79,25900.0,185.7988,186.0389,185.713,185.9017,25900.0
2013-07-08 10:00:00,216.77,217.24,216.72,217.17,28000.0,185.8845,186.2876,185.8417,186.2275,28000.0
2013-07-08 10:05:00,217.16,217.18,216.76,216.9,22500.0,186.219,186.2361,185.876,185.996,22500.0
2013-07-08 10:10:00,216.93,217.02,216.69,216.71,11700.0,186.0217,186.0989,185.8159,185.8331,11700.0
2013-07-08 10:15:00,216.62,216.85,216.61,216.85,7100.0,185.7559,185.9531,185.7473,185.9531,7100.0
2013-07-08 10:20:00,216.87,217.01,216.53,216.64,15100.0,185.9703,186.0903,185.6787,185.7731,15100.0
2013-07-08 10:25:00,216.65,216.78,216.5,216.62,6700.0,185.7816,185.8931,185.653,185.7559,6700.0
2013-07-08 10:30:00,216.65,216.78,216.58,216.68,5400.0,185.7816,185.8931,185.7216,185.8074,5400.0
2013-07-08 10:35:00,216.65,216.72,216.59,216.72,5900.0,185.7816,185.8417,185.7302,185.8417,5900.0
2013-07-08 10:40:00,216.69,217.03,216.66,216.84,23700.0,185.8159,186.1075,185.7902,185.9446,23700.0
2013-07-08 10:45:00,216.93,216.96,216.75,216.79,6300.0,186.0217,186.0475,185.8674,185.9017,6300.0
2013-07-08 10:50:00,216.79,216.82,216.62,216.64,6400.0,185.9017,185.9274,185.7559,185.7731,6400.0
2013-07-08 10:55:00,216.59,216.6,216.41,216.51,6200.0,185.7302,185.7388,185.5758,185.6616,6200.0
2013-07-08 11:00:00,216.65,216.78,216.61,216.74,9500.0,185.7816,185.8931,185.7473,185.8588,9500.0
2013-07-08 11:05:00,216.8,216.91,216.75,216.85,3500.0,185.9103,186.0046,185.8674,185.9531,3500.0
2013-07-08 11:10:00,216.85,216.85,216.66,216.83,12600.0,185.9531,185.9531,185.7902,185.936,12600.0
2013-07-08 11:15:00,216.86,216.86,216.62,216.73,13400.0,185.9617,185.9617,185.7559,185.8502,13400.0
2013-07-08 11:20:00,216.73,216.73,216.51,216.6,20000.0,185.8502,185.8502,185.6616,185.7388,20000.0
2013-07-08 11:25:00,216.62,216.64,216.5,216.64,24300.0,185.7559,185.7731,185.653,185.7731,24300.0
2013-07-08 11:30:00,216.65,216.66,216.43,216.43,9100.0,185.7816,185.7902,185.593,185.593,9100.0
2013-07-08 11:35:00,216.44,216.56,216.44,216.49,5900.0,185.6016,185.7045,185.6016,185.6444,5900.0
2013-07-08 11:40:00,216.53,216.58,216.46,216.55,5700.0,185.6787,185.7216,185.6187,185.6959,5700.0
2013-07-08 11:45:00,216.51,216.53,216.45,216.53,7800.0,185.6616,185.6787,185.6101,185.6787,7800.0
2013-07-08 11:50:00,216.51,216.52,216.37,216.4,10300.0,185.6616,185.6702,185.5415,185.5673,10300.0
2013-07-08 11:55:00,216.37,216.37,216.16,216.23,12100.0,185.5415,185.5415,185.3615,185.4215,12100.0
2013-07-08 12:00:00,216.26,216.42,216.26,216.38,7100.0,185.4472,185.5844,185.4472,185.5501,7100.0
2013-07-08 12:05:00,216.33,216.33,215.93,216.03,14200.0,185.5072,185.5072,185.1642,185.25,14200.0
2013-07-08 12:10:00,216.06,216.2,216.05,216.14,12500.0,185.2757,185.3958,185.2671,185.3443,12500.0
2013-07-08 12:15:00,216.08,216.32,216.08,216.32,9200.0,185.2929,185.4987,185.2929,185.4987,9200.0
2013-07-08 12:20:00,216.37,216.39,216.26,216.29,16900.0,185.5415,185.5587,185.4472,185.4729,16900.0
2013-07-08 12:25:00,216.31,216.38,216.15,216.15,36600.0,185.4901,185.5501,185.3529,185.3529,36600.0
2013-07-08 12:30:00,216.19,216.51,216.19,216.47,7900.0,185.3872,185.6616,185.3872,185.6273,7900.0
2013-07-08 12:35:00,216.49,216.77,216.47,216.7,26400.0,185.6444,185.8845,185.6273,185.8245,26400.0
2013-07-08 12:40:00,216.72,216.73,216.58,216.65,17700.0,185.8417,185.8502,185.7216,185.7816,17700.0
2013-07-08 12:45:00,216.68,216.73,216.54,216.69,27400.0,185.8074,185.8502,185.6873,185.8159,27400.0
2013-07-08 12:50:00,216.67,216.76,216.56,216.7,17300.0,185.7988,185.876,185.7045,185.8245,17300.0
2013-07-08 12:55:00,216.72,216.73,216.53,216.53,4600.0,185.8417,185.8502,185.6787,185.6787,4600.0
2013-07-08 13:00:00,216.55,216.63,216.54,216.57,5000.0,185.6959,185.7645,185.6873,185.713,5000.0
2013-07-08 13:05:00,216.58,216.65,216.55,216.57,2800.0,185.7216,185.7816,185.6959,185.713,2800.0
2013-07-08 13:10:00,216.58,216.64,216.56,216.6,10900.0,185.7216,185.7731,185.7045,185.7388,10900.0
2013-07-08 13:15:00,216.56,216.56,216.24,216.36,10000.0,185.7045,185.7045,185.4301,185.533,10000.0
2013-07-08 13:20:00,216.39,216.41,216.11,216.17,7800.0,185.5587,185.5758,185.3186,185.37,7800.0
2013-07-08 13:25:00,216.17,216.25,216.15,216.18,6100.0,185.37,185.4386,185.3529,185.3786,6100.0
2013-07-08 13:30:00,216.17,216.37,216.14,216.35,10600.0,185.37,185.5415,185.3443,185.5244,10600.0
2013-07-08 13:35:00,216.37,216.45,216.25,216.33,10300.0,185.5415,185.6101,185.4386,185.5072,10300.0
2013-07-08 13:40:00,216.38,216.48,216.29,216.47,33300.0,185.5501,185.6359,185.4729,185.6273,33300.0
2013-07-08 13:45:00,216.49,216.65,216.46,216.56,32600.0,185.6444,185.7816,185.6187,185.7045,32600.0
2013-07-08 13:50:00,216.58,216.58,216.48,216.51,7300.0,185.7216,185.7216,185.6359,185.6616,7300.0
2013-07-08 13:55:00,216.52,216.6,216.52,216.53,10200.0,185.6702,185.7388,185.6702,185.6787,10200.0
2013-07-08 14:00:00,216.59,216.63,216.51,216.6,6600.0,185.7302,185.7645,185.6616,185.7388,6600.0
2013-07-08 14:05:00,216.59,216.6,216.47,216.47,5100.0,185.7302,185.7388,185.6273,185.6273,5100.0
2013-07-08 14:10:00,216.5,216.5,216.37,216.37,8400.0,185.653,185.653,185.5415,185.5415,8400.0
2013-07-08 14:15:00,216.35,216.46,216.35,216.43,4500.0,185.5244,185.6187,185.5244,185.593,4500.0
2013-07-08 14:20:00,216.44,216.45,216.36,216.41,5900.0,185.6016,185.6101,185.533,185.5758,5900.0
2013-07-08 14:25:00,216.44,216.46,216.29,216.33,11700.0,185.6016,185.6187,185.4729,185.5072,11700.0
2013-07-08 14:30:00,216.34,216.44,216.34,216.35,14400.0,185.5158,185.6016,185.5158,185.5244,14400.0
2013-07-08 14:35:00,216.34,216.41,216.29,216.41,17400.0,185.5158,185.5758,185.4729,185.5758,17400.0
2013-07-08 14:40:00,216.43,216.51,216.43,216.48,3100.0,185.593,185.6616,185.593,185.6359,3100.0
2013-07-08 14:45:00,216.43,216.48,216.41,216.41,2700.0,185.593,185.6359,185.5758,185.5758,2700.0
2013-07-08 14:50:00,216.42,216.58,216.38,216.58,6500.0,185.5844,185.7216,185.5501,185.7216,6500.0
2013-07-08 14:55:00,216.56,216.56,216.48,216.5,2900.0,185.7045,185.7045,185.6359,185.653,2900.0
2013-07-08 15:00:00,216.49,216.52,216.33,216.44,15100.0,185.6444,185.6702,185.5072,185.6016,15100.0
2013-07-08 15:05:00,216.44,216.44,216.36,216.36,23400.0,185.6016,185.6016,185.533,185.533,23400.0
2013-07-08 15:10:00,216.38,216.4,216.29,216.29,18800.0,185.5501,185.5673,185.4729,185.4729,18800.0
2013-07-08 15:15:00,216.32,216.37,216.28,216.33,15200.0,185.4987,185.5415,185.4644,185.5072,15200.0
2013-07-08 15:20:00,216.35,216.35,216.14,216.14,17100.0,185.5244,185.5244,185.3443,185.3443,17100.0
2013-07-08 15:25:00,216.15,216.26,216.13,216.16,16300.0,185.3529,185.4472,185.3357,185.3615,16300.0
2013-07-08 15:30:00,216.15,216.27,216.05,216.26,28000.0,185.3529,185.4558,185.2671,185.4472,28000.0
2013-07-08 15:35:00,216.29,216.37,216.15,216.16,11400.0,185.4729,185.5415,185.3529,185.3615,11400.0
2013-07-08 15:40:00,216.15,216.21,216.13,216.13,12800.0,185.3529,185.4043,185.3357,185.3357,12800.0
2013-07-08 15:45:00,216.11,216.27,216.11,216.26,31300.0,185.3186,185.4558,185.3186,185.4472,31300.0
2013-07-08 15:50:00,216.27,216.29,216.01,216.08,32000.0,185.4558,185.4729,185.2328,185.2929,32000.0
2013-07-08 15:55:00,216.08,216.2,216.08,216.09,126200.0,185.2929,185.3958,185.2929,185.3014,126200.0
2013-07-09 09:30:00,217.33,217.59,217.26,217.39,43900.0,186.3648,186.5877,186.3047,186.4162,43900.0
2013-07-09 09:35:00,217.36,217.48,217.32,217.37,21800.0,186.3905,186.4934,186.3562,186.3991,21800.0
2013-07-09 09:40:00,217.31,217.44,217.15,217.32,23200.0,186.3476,186.4591,186.2104,186.3562,23200.0
2013-07-09 09:45:00,217.29,217.29,217.15,217.29,26000.0,186.3305,186.3305,186.2104,186.3305,26000.0
2013-07-09 09:50:00,217.31,217.39,217.2,217.26,45500.0,186.3476,186.4162,186.2533,186.3047,45500.0
2013-07-09 09:55:00,217.3,217.3,217.01,217.11,24600.0,186.339,186.339,186.0903,186.1761,24600.0
2013-07-09 10:00:00,217.05,217.09,216.61,216.75,25800.0,186.1246,186.1589,185.7473,185.8674,25800.0
2013-07-09 10:05:00,216.76,216.83,216.58,216.8,37300.0,185.876,185.936,185.7216,185.9103,37300.0
2013-07-09 10:10:00,216.8,217.06,216.73,217.04,23100.0,185.9103,186.1332,185.8502,186.1161,23100.0
2013-07-09 10:15:00,217.01,217.06,216.76,216.89,15400.0,186.0903,186.1332,185.876,185.9874,15400.0
2013-07-09 10:20:00,216.87,217.11,216.85,217.07,9500.0,185.9703,186.1761,185.9531,186.1418,9500.0
2013-07-09 10:25:00,217.09,217.09,216.69,216.77,28500.0,186.1589,186.1589,185.8159,185.8845,28500.0
2013-07-09 10:30:00,216.78,217.04,216.7,216.92,28900.0,185.8931,186.1161,185.8245,186.0132,28900.0
2013-07-09 10:35:00,216.9,217.34,216.86,217.12,56500.0,185.996,186.3733,185.9617,186.1847,56500.0
2013-07-09 10:40:00,217.15,217.27,216.96,217.25,24400.0,186.2104,186.3133,186.0475,186.2962,24400.0
2013-07-09 10:45:00,217.24,217.48,217.1,217.41,52900.0,186.2876,186.4934,186.1675,186.4334,52900.0
2013-07-09 10:50:00,217.42,217.67,217.37,217.52,68900.0,186.4419,186.6563,186.3991,186.5277,68900.0
2013-07-09 10:55:00,217.53,217.67,217.43,217.58,80800.0,186.5363,186.6563,186.4505,186.5791,80800.0
2013-07-09 11:00:00,217.59,217.72,217.58,217.66,55300.0,186.5877,186.6992,186.5791,186.6477,55300.0
2013-07-09 11:05:00,217.64,218.05,217.64,218.05,121500.0,186.6306,186.9822,186.6306,186.9822,121500.0
2013-07-09 11:10:00,218.05,218.18,217.94,218.17,103200.0,186.9822,187.0936,186.8878,187.0851,103200.0
2013-07-09 11:15:00,218.18,218.2,218.07,218.16,40800.0,187.0936,187.1108,186.9993,187.0765,40800.0
2013-07-09 11:20:00,218.18,218.23,218.06,218.08,39200.0,187.0936,187.1365,186.9907,187.0079,39200.0
2013-07-09 11:25:00,218.11,218.17,218.03,218.17,42600.0,187.0336,187.0851,186.965,187.0851,42600.0
2013-07-09 11:30:00,218.16,218.3,218.12,218.25,44600.0,187.0765,187.1965,187.0422,187.1537,44600.0
2013-07-09 11:35:00,218.21,218.24,218.17,218.19,24800.0,187.1194,187.1451,187.0851,187.1022,24800.0
2013-07-09 11:40:00,218.21,218.27,218.17,218.23,23000.0,187.1194,187.1708,187.0851,187.1365,23000.0
2013-07-09 11:45:00,218.23,218.3,218.22,218.26,26400.0,187.1365,187.1965,187.1279,187.1622,26400.0
2013-07-09 11:50:00,218.22,218.25,218.05,218.08,28300.0,187.1279,187.1537,186.9822,187.0079,28300.0
2013-07-09 11:55:00,218.1,218.12,218.0,218.06,32200.0,187.025,187.0422,186.9393,186.9907,32200.0
2013-07-09 12:00:00,218.06,218.06,217.94,217.98,11500.0,186.9907,186.9907,186.8878,186.9221,11500.0
2013-07-09 12:05:00,218.01,218.06,217.97,217.99,38100.0,186.9479,186.9907,186.9136,186.9307,38100.0
2013-07-09 12:10:00,218.01,218.12,217.99,218.11,28800.0,186.9479,187.0422,186.9307,187.0336,28800.0
2013-07-09 12:15:00,218.12,218.16,218.05,218.09,34900.0,187.0422,187.0765,186.9822,187.0165,34900.0
2013-07-09 12:20:00,218.1,218.26,218.1,218.22,32800.0,187.025,187.1622,187.025,187.1279,32800.0
2013-07-09 12:25:00,218.22,218.31,218.15,218.25,26000.0,187.1279,187.2051,187.0679,187.1537,26000.0
2013-07-09 12:30:00,218.25,218.33,218.18,218.33,18300.0,187.1537,187.2223,187.0936,187.2223,18300.0
2013-07-09 12:35:00,218.34,218.5,218.33,218.49,31800.0,187.2308,187.3681,187.2223,187.3595,31800.0
2013-07-09 12:40:00,218.5,218.6,218.46,218.6,24200.0,187.3681,187.4538,187.3338,187.4538,24200.0
2013-07-09 12:45:00,218.6,218.62,218.44,218.47,26300.0,187.4538,187.471,187.3166,187.3423,26300.0
2013-07-09 12:50:00,218.5,218.61,218.5,218.59,54400.0,187.3681,187.4624,187.3681,187.4452,54400.0
2013-07-09 12:55:00,218.59,218.66,218.54,218.56,30900.0,187.4452,187.5053,187.4024,187.4195,30900.0
2013-07-09 13:00:00,218.56,218.59,218.5,218.54,26500.0,187.4195,187.4452,187.3681,187.4024,26500.0
2013-07-09 13:05:00,218.56,218.63,218.54,218.61,26900.0,187.4195,187.4795,187.4024,187.4624,26900.0
2013-07-09 13:10:00,218.6,218.63,218.57,218.63,18000.0,187.4538,187.4795,187.4281,187.4795,18000.0
2013-07-09 13:15:00,218.62,218.62,218.54,218.56,21200.0,187.471,187.471,187.4024,187.4195,21200.0
2013-07-09 13:20:00,218.57,218.6,218.46,218.47,27800.0,187.4281,187.4538,187.3338,187.3423,27800.0
2013-07-09 13:25:00,218.47,218.49,218.43,218.45,26000.0,187.3423,187.3595,187.308,187.3252,26000.0
2013-07-09 13:30:00,218.43,218.49,218.32,218.46,37800.0,187.308,187.3595,187.2137,187.3338,37800.0
2013-07-09 13:35:00,218.42,218.5,218.42,218.46,61900.0,187.2994,187.3681,187.2994,187.3338,61900.0
2013-07-09 13:40:00,218.43,218.53,218.42,218.53,427800.0,187.308,187.3938,187.2994,187.3938,427800.0
2013-07-09 13:45:00,218.53,218.73,218.53,218.6,42900.0,187.3938,187.5653,187.3938,187.4538,42900.0
2013-07-09 13:50:00,218.61,218.72,218.61,218.67,33200.0,187.4624,187.5567,187.4624,187.5138,33200.0
2013-07-09 13:55:00,218.68,218.7,218.59,218.67,24000.0,187.5224,187.5396,187.4452,187.5138,24000.0
2013-07-09 14:00:00,218.65,218.77,218.63,218.66,35700.0,187.4967,187.5996,187.4795,187.5053,35700.0
2013-07-09 14:05:00,218.69,218.75,218.67,218.71,45100.0,187.531,187.5824,187.5138,187.5481,45100.0
2013-07-09 14:10:00,218.74,218.91,218.73,218.9,34700.0,187.5739,187.7196,187.5653,187.7111,34700.0
2013-07-09 14:15:00,218.88,218.89,218.7,218.74,25400.0,187.6939,187.7025,187.5396,187.5739,25400.0
2013-07-09 14:20:00,218.71,218.77,218.68,218.75,31300.0,187.5481,187.5996,187.5224,187.5824,31300.0
2013-07-09 14:25:00,218.76,218.84,218.74,218.83,25600.0,187.591,187.6596,187.5739,187.651,25600.0
2013-07-09 14:30:00,218.84,218.84,218.68,218.7,9100.0,187.6596,187.6596,187.5224,187.5396,9100.0
2013-07-09 14:35:00,218.68,218.68,218.57,218.59,14800.0,187.5224,187.5224,187.4281,187.4452,14800.0
2013-07-09 14:40:00,218.58,218.68,218.56,218.65,14200.0,187.4367,187.5224,187.4195,187.4967,14200.0
2013-07-09 14:45:00,218.6,218.63,218.51,218.53,14800.0,187.4538,187.4795,187.3766,187.3938,14800.0
2013-07-09 14:50:00,218.52,218.55,218.41,218.51,24800.0,187.3852,187.4109,187.2909,187.3766,24800.0
2013-07-09 14:55:00,218.49,218.54,218.44,218.48,11200.0,187.3595,187.4024,187.3166,187.3509,11200.0
2013-07-09 15:00:00,218.5,218.6,218.43,218.48,16500.0,187.3681,187.4538,187.308,187.3509,16500.0
2013-07-09 15:05:00,218.46,218.57,218.42,218.57,11300.0,187.3338,187.4281,187.2994,187.4281,11300.0
2013-07-09 15:10:00,218.59,218.65,218.55,218.58,15500.0,187.4452,187.4967,187.4109,187.4367,15500.0
2013-07-09 15:15:00,218.64,218.66,218.51,218.51,17900.0,187.4881,187.5053,187.3766,187.3766,17900.0
2013-07-09 15:20:00,218.52,218.54,218.4,218.49,20900.0,187.3852,187.4024,187.2823,187.3595,20900.0
2013-07-09 15:25:00,218.49,218.58,218.45,218.53,18100.0,187.3595,187.4367,187.3252,187.3938,18100.0
2013-07-09 15:30:00,218.51,218.58,218.34,218.58,35400.0,187.3766,187.4367,187.2308,187.4367,35400.0
2013-07-09 15:35:00,218.58,218.62,218.5,218.59,51300.0,187.4367,187.471,187.3681,187.4452,51300.0
2013-07-09 15:40:00,218.6,218.63,218.57,218.62,28900.0,187.4538,187.4795,187.4281,187.471,28900.0
2013-07-09 15:45:00,218.6,218.6,218.38,218.44,46700.0,187.4538,187.4538,187.2651,187.3166,46700.0
2013-07-09 15:50:00,218.44,218.46,218.2,218.25,59800.0,187.3166,187.3338,187.1108,187.1537,59800.0
2013-07-09 15:55:00,218.25,218.58,218.23,218.58,148200.0,187.1537,187.4367,187.1365,187.4367,148200.0
2013-07-10 09:30:00,218.58,218.86,218.55,218.81,55400.0,187.4367,187.6768,187.4109,187.6339,55400.0
2013-07-10 09:35:00,218.79,218.92,218.56,218.63,20300.0,187.6167,187.7282,187.4195,187.4795,20300.0
2013-07-10 09:40:00,218.65,218.81,218.49,218.76,41600.0,187.4967,187.6339,187.3595,187.591,41600.0
2013-07-10 09:45:00,218.79,218.89,218.61,218.81,41500.0,187.6167,187.7025,187.4624,187.6339,41500.0
2013-07-10 09:50:00,218.79,218.86,218.7,218.75,17600.0,187.6167,187.6768,187.5396,187.5824,17600.0
2013-07-10 09:55:00,218.77,218.87,218.71,218.75,7000.0,187.5996,187.6853,187.5481,187.5824,7000.0
2013-07-10 10:00:00,218.77,218.88,218.59,218.63,27700.0,187.5996,187.6939,187.4452,187.4795,27700.0
2013-07-10 10:05:00,218.67,218.82,218.58,218.6,35800.0,187.5138,187.6425,187.4367,187.4538,35800.0
2013-07-10 10:10:00,218.55,218.57,218.24,218.32,31200.0,187.4109,187.4281,187.1451,187.2137,31200.0
2013-07-10 10:15:00,218.31,218.51,218.29,218.33,137200.0,187.2051,187.3766,187.188,187.2223,137200.0
2013-07-10 10:20:00,218.36,218.64,218.24,218.25,140800.0,187.248,187.4881,187.1451,187.1537,140800.0
2013-07-10 10:25:00,218.18,218.28,218.06,218.14,20200.0,187.0936,187.1794,186.9907,187.0593,20200.0
2013-07-10 10:30:00,218.15,218.2,217.88,217.89,13600.0,187.0679,187.1108,186.8364,186.845,13600.0
2013-07-10 10:35:00,217.95,218.1,217.95,218.08,21500.0,186.8964,187.025,186.8964,187.0079,21500.0
2013-07-10 10:40:00,218.06,218.18,218.0,218.01,10800.0,186.9907,187.0936,186.9393,186.9479,10800.0
2013-07-10 10:45:00,218.01,218.12,218.01,218.05,5200.0,186.9479,187.0422,186.9479,186.9822,5200.0
2013-07-10 10:50:00,218.07,218.15,218.07,218.08,5800.0,186.9993,187.0679,186.9993,187.0079,5800.0
2013-07-10 10:55:00,218.07,218.08,217.92,217.94,6100.0,186.9993,187.0079,186.8707,186.8878,6100.0
2013-07-10 11:00:00,217.9,218.0,217.68,217.79,16200.0,186.8535,186.9393,186.6649,186.7592,16200.0
2013-07-10 11:05:00,217.83,217.84,217.61,217.71,16600.0,186.7935,186.8021,186.6049,186.6906,16600.0
2013-07-10 11:10:00,217.69,217.83,217.69,217.81,5900.0,186.6735,186.7935,186.6735,186.7764,5900.0
2013-07-10 11:15:00,217.79,217.79,217.6,217.72,7200.0,186.7592,186.7592,186.5963,186.6992,7200.0
2013-07-10 11:20:00,217.7,217.71,217.65,217.69,3500.0,186.682,186.6906,186.6392,186.6735,3500.0
2013-07-10 11:25:00,217.71,217.71,217.46,217.51,12400.0,186.6906,186.6906,186.4762,186.5191,12400.0
2013-07-10 11:30:00,217.56,217.76,217.56,217.75,11700.0,186.562,186.7335,186.562,186.7249,11700.0
2013-07-10 11:35:00,217.74,217.9,217.71,217.86,17200.0,186.7163,186.8535,186.6906,186.8192,17200.0
2013-07-10 11:40:00,217.9,218.08,217.88,217.94,10500.0,186.8535,187.0079,186.8364,186.8878,10500.0
2013-07-10 11:45:00,217.93,218.0,217.83,217.84,5400.0,186.8793,186.9393,186.7935,186.8021,5400.0
2013-07-10 11:50:00,217.87,217.96,217.84,217.96,7500.0,186.8278,186.905,186.8021,186.905,7500.0
2013-07-10 11:55:00,217.98,218.01,217.78,217.78,4800.0,186.9221,186.9479,186.7506,186.7506,4800.0
2013-07-10 12:00:00,217.73,217.81,217.62,217.75,6900.0,186.7078,186.7764,186.6134,186.7249,6900.0
2013-07-10 12:05:00,217.73,217.75,217.68,217.68,2900.0,186.7078,186.7249,186.6649,186.6649,2900.0
2013-07-10 12:10:00,217.67,217.81,217.66,217.76,18300.0,186.6563,186.7764,186.6477,186.7335,18300.0
2013-07-10 12:15:00,217.79,217.84,217.69,217.75,20400.0,186.7592,186.8021,186.6735,186.7249,20400.0
2013-07-10 12:20:00,217.74,217.81,217.71,217.71,5500.0,186.7163,186.7764,186.6906,186.6906,5500.0
2013-07-10 12:25:00,217.74,217.76,217.67,217.67,7000.0,186.7163,186.7335,186.6563,186.6563,7000.0
2013-07-10 12:30:00,217.66,217.83,217.66,217.82,7900.0,186.6477,186.7935,186.6477,186.7849,7900.0
2013-07-10 12:35:00,217.81,217.88,217.81,217.86,1900.0,186.7764,186.8364,186.7764,186.8192,1900.0
2013-07-10 12:40:00,217.85,217.94,217.8,217.93,9700.0,186.8107,186.8878,186.7678,186.8793,9700.0
2013-07-10 12:45:00,217.95,218.12,217.94,218.03,61000.0,186.8964,187.0422,186.8878,186.965,61000.0
2013-07-10 12:50:00,218.04,218.11,218.04,218.05,15100.0,186.9736,187.0336,186.9736,186.9822,15100.0
2013-07-10 12:55:00,218.05,218.05,218.0,218.01,5900.0,186.9822,186.9822,186.9393,186.9479,5900.0
2013-07-10 13:00:00,218.01,218.08,218.01,218.06,7100.0,186.9479,187.0079,186.9479,186.9907,7100.0
2013-07-10 13:05:00,218.04,218.1,217.99,217.99,8300.0,186.9736,187.025,186.9307,186.9307,8300.0
2013-07-10 13:10:00,218.0,218.03,217.93,217.98,11900.0,186.9393,186.965,186.8793,186.9221,11900.0
2013-07-10 13:15:00,218.02,218.02,217.9,217.96,8000.0,186.9564,186.9564,186.8535,186.905,8000.0
2013-07-10 13:20:00,218.01,218.03,217.97,218.02,6500.0,186.9479,186.965,186.9136,186.9564,6500.0
2013-07-10 13:25:00,218.01,218.09,217.98,218.09,8900.0,186.9479,187.0165,186.9221,187.0165,8900.0
2013-07-10 13:30:00,218.12,218.18,218.08,218.17,18000.0,187.0422,187.0936,187.0079,187.0851,18000.0
2013-07-10 13:35:00,218.2,218.23,218.03,218.04,15500.0,187.1108,187.1365,186.965,186.9736,15500.0
2013-07-10 13:40:00,218.08,218.11,218.01,218.01,7600.0,187.0079,187.0336,186.9479,186.9479,7600.0
2013-07-10 13:45:00,218.05,218.24,218.05,218.24,58500.0,186.9822,187.1451,186.9822,187.1451,58500.0
2013-07-10 13:50:00,218.24,218.28,218.13,218.16,17100.0,187.1451,187.1794,187.0508,187.0765,17100.0
2013-07-10 13:55:00,218.14,218.14,217.99,218.0,10700.0,187.0593,187.0593,186.9307,186.9393,10700.0
2013-07-10 14:00:00,218.0,218.78,217.98,218.58,95900.0,186.9393,187.6082,186.9221,187.4367,95900.0
2013-07-10 14:05:00,218.58,218.63,217.88,218.17,92200.0,187.4367,187.4795,186.8364,187.0851,92200.0
2013-07-10 14:10:00,218.15,218.39,217.98,218.34,37600.0,187.0679,187.2737,186.9221,187.2308,37600.0
2013-07-10 14:15:00,218.35,218.58,218.17,218.54,30800.0,187.2394,187.4367,187.0851,187.4024,30800.0
2013-07-10 14:20:00,218.54,218.78,218.33,218.38,35800.0,187.4024,187.6082,187.2223,187.2651,35800.0
2013-07-10 14:25:00,218.36,218.39,218.08,218.14,33800.0,187.248,187.2737,187.0079,187.0593,33800.0
2013-07-10 14:30:00,218.14,218.33,218.12,218.24,16000.0,187.0593,187.2223,187.0422,187.1451,16000.0
2013-07-10 14:35:00,218.2,218.2,217.83,217.89,42400.0,187.1108,187.1108,186.7935,186.845,42400.0
2013-07-10 14:40:00,217.9,218.18,217.88,218.16,34300.0,186.8535,187.0936,186.8364,187.0765,34300.0
2013-07-10 14:45:00,218.15,218.21,217.55,217.65,39000.0,187.0679,187.1194,186.5534,186.6392,39000.0
2013-07-10 14:50:00,217.6,218.09,217.58,217.75,38400.0,186.5963,187.0165,186.5791,186.7249,38400.0
2013-07-10 14:55:00,217.8,218.06,217.71,218.05,63900.0,186.7678,186.9907,186.6906,186.9822,63900.0
2013-07-10 15:00:00,218.07,218.23,218.05,218.07,15200.0,186.9993,187.1365,186.9822,186.9993,15200.0
2013-07-10 15:05:00,218.04,218.11,217.73,217.83,9800.0,186.9736,187.0336,186.7078,186.7935,9800.0
2013-07-10 15:10:00,217.81,218.05,217.7,217.83,28700.0,186.7764,186.9822,186.682,186.7935,28700.0
2013-07-10 15:15:00,217.83,217.89,217.74,217.89,12300.0,186.7935,186.845,186.7163,186.845,12300.0
2013-07-10 15:20:00,217.92,218.05,217.88,218.03,12300.0,186.8707,186.9822,186.8364,186.965,12300.0
2013-07-10 15:25:00,218.04,218.37,218.03,218.21,26500.0,186.9736,187.2566,186.965,187.1194,26500.0
2013-07-10 15:30:00,218.28,218.32,218.13,218.22,17700.0,187.1794,187.2137,187.0508,187.1279,17700.0
2013-07-10 15:35:00,218.2,218.32,218.15,218.28,12700.0,187.1108,187.2137,187.0679,187.1794,12700.0
2013-07-10 15:40:00,218.34,218.49,218.29,218.48,18800.0,187.2308,187.3595,187.188,187.3509,18800.0
2013-07-10 15:45:00,218.46,218.56,218.32,218.41,35500.0,187.3338,187.4195,187.2137,187.2909,35500.0
2013-07-10 15:50:00,218.45,218.55,218.36,218.45,44900.0,187.3252,187.4109,187.248,187.3252,44900.0
2013-07-10 15:55:00,218.5,218.58,218.38,218.52,154100.0,187.3681,187.4367,187.2651,187.3852,154100.0
2013-07-11 09:30:00,221.01,221.53,220.99,221.4,60000.0,189.5204,189.9663,189.5033,189.8549,60000.0
2013-07-11 09:35:00,221.43,221.5,221.23,221.32,54100.0,189.8806,189.9406,189.7091,189.7863,54100.0
2013-07-11 09:40:00,221.35,221.42,220.86,220.89,34400.0,189.812,189.872,189.3918,189.4175,34400.0
2013-07-11 09:45:00,220.9,220.97,220.58,220.68,76500.0,189.4261,189.4861,189.1517,189.2374,76500.0
2013-07-11 09:50:00,220.67,221.09,220.66,221.07,29600.0,189.2289,189.589,189.2203,189.5719,29600.0
2013-07-11 09:55:00,221.09,221.19,220.91,220.92,36500.0,189.589,189.6748,189.4347,189.4432,36500.0
2013-07-11 10:00:00,220.94,220.98,220.6,220.63,27900.0,189.4604,189.4947,189.1688,189.1946,27900.0
2013-07-11 10:05:00,220.63,220.82,220.58,220.78,26300.0,189.1946,189.3575,189.1517,189.3232,26300.0
2013-07-11 10:10:00,220.79,221.07,220.64,221.02,63100.0,189.3318,189.5719,189.2031,189.529,63100.0
2013-07-11 10:15:00,221.02,221.16,220.83,220.83,13900.0,189.529,189.6491,189.3661,189.3661,13900.0
2013-07-11 10:20:00,220.84,220.97,220.71,220.73,19800.0,189.3746,189.4861,189.2632,189.2803,19800.0
2013-07-11 10:25:00,220.67,220.89,220.6,220.87,15400.0,189.2289,189.4175,189.1688,189.4004,15400.0
2013-07-11 10:30:00,220.86,220.94,220.49,220.57,14900.0,189.3918,189.4604,189.0745,189.1431,14900.0
2013-07-11 10:35:00,220.6,220.73,220.59,220.59,27100.0,189.1688,189.2803,189.1603,189.1603,27100.0
2013-07-11 10:40:00,220.58,220.58,220.39,220.47,24200.0,189.1517,189.1517,188.9888,189.0574,24200.0
2013-07-11 10:45:00,220.45,220.5,220.23,220.36,24300.0,189.0402,189.0831,188.8516,188.963,24300.0
2013-07-11 10:50:00,220.31,220.66,220.31,220.6,12200.0,188.9202,189.2203,188.9202,189.1688,12200.0
2013-07-11 10:55:00,220.63,220.75,220.58,220.71,16600.0,189.1946,189.2975,189.1517,189.2632,16600.0
2013-07-11 11:00:00,220.73,220.85,220.69,220.77,13500.0,189.2803,189.3832,189.246,189.3146,13500.0
2013-07-11 11:05:00,220.76,220.93,220.71,220.87,36700.0,189.306,189.4518,189.2632,189.4004,36700.0
2013-07-11 11:10:00,220.92,221.01,220.85,220.92,15800.0,189.4432,189.5204,189.3832,189.4432,15800.0
2013-07-11 11:15:00,220.91,221.0,220.7,220.74,14600.0,189.4347,189.5119,189.2546,189.2889,14600.0
2013-07-11 11:20:00,220.75,220.81,220.71,220.8,8800.0,189.2975,189.3489,189.2632,189.3403,8800.0
2013-07-11 11:25:00,220.79,220.85,220.74,220.85,16400.0,189.3318,189.3832,189.2889,189.3832,16400.0
2013-07-11 11:30:00,220.83,220.88,220.67,220.67,12300.0,189.3661,189.4089,189.2289,189.2289,12300.0
2013-07-11 11:35:00,220.69,220.79,220.64,220.7,15300.0,189.246,189.3318,189.2031,189.2546,15300.0
2013-07-11 11:40:00,220.72,220.72,220.61,220.66,3800.0,189.2717,189.2717,189.1774,189.2203,3800.0
2013-07-11 11:45:00,220.72,220.77,220.68,220.68,2600.0,189.2717,189.3146,189.2374,189.2374,2600.0
2013-07-11 11:50:00,220.76,220.76,220.67,220.67,4000.0,189.306,189.306,189.2289,189.2289,4000.0
2013-07-11 11:55:00,220.7,220.76,220.68,220.74,5500.0,189.2546,189.306,189.2374,189.2889,5500.0
2013-07-11 12:00:00,220.76,220.76,220.58,220.6,17600.0,189.306,189.306,189.1517,189.1688,17600.0
2013-07-11 12:05:00,220.59,220.62,220.45,220.49,12500.0,189.1603,189.186,189.0402,189.0745,12500.0
2013-07-11 12:10:00,220.47,220.51,220.31,220.31,18500.0,189.0574,189.0917,188.9202,188.9202,18500.0
2013-07-11 12:15:00,220.3,220.34,220.19,220.33,26100.0,188.9116,188.9459,188.8173,188.9373,26100.0
2013-07-11 12:20:00,220.33,220.45,220.32,220.42,16600.0,188.9373,189.0402,188.9287,189.0145,16600.0
2013-07-11 12:25:00,220.42,220.51,220.42,220.49,19800.0,189.0145,189.0917,189.0145,189.0745,19800.0
2013-07-11 12:30:00,220.48,220.52,220.47,220.49,21000.0,189.0659,189.1002,189.0574,189.0745,21000.0
2013-07-11 12:35:00,220.46,220.53,220.41,220.41,74700.0,189.0488,189.1088,189.0059,189.0059,74700.0
2013-07-11 12:40:00,220.4,220.58,220.39,220.54,26400.0,188.9973,189.1517,188.9888,189.1174,26400.0
2013-07-11 12:45:00,220.53,220.57,220.5,220.52,35600.0,189.1088,189.1431,189.0831,189.1002,35600.0
2013-07-11 12:50:00,220.5,220.58,220.46,220.56,47600.0,189.0831,189.1517,189.0488,189.1345,47600.0
2013-07-11 12:55:00,220.56,220.58,220.44,220.44,12600.0,189.1345,189.1517,189.0316,189.0316,12600.0
2013-07-11 13:00:00,220.46,220.54,220.41,220.53,67400.0,189.0488,189.1174,189.0059,189.1088,67400.0
2013-07-11 13:05:00,220.51,220.56,220.45,220.48,22600.0,189.0917,189.1345,189.0402,189.0659,22600.0
2013-07-11 13:10:00,220.52,220.58,220.45,220.45,8300.0,189.1002,189.1517,189.0402,189.0402,8300.0
2013-07-11 13:15:00,220.44,220.51,220.43,220.48,6400.0,189.0316,189.0917,189.0231,189.0659,6400.0
2013-07-11 13:20:00,220.46,220.54,220.43,220.51,11800.0,189.0488,189.1174,189.0231,189.0917,11800.0
2013-07-11 13:25:00,220.51,220.63,220.48,220.61,13900.0,189.0917,189.1946,189.0659,189.1774,13900.0
2013-07-11 13:30:00,220.59,220.61,220.43,220.55,37700.0,189.1603,189.1774,189.0231,189.126,37700.0
2013-07-11 13:35:00,220.55,220.58,220.4,220.54,20400.0,189.126,189.1517,188.9973,189.1174,20400.0
2013-07-11 13:40:00,220.55,220.63,220.49,220.53,11300.0,189.126,189.1946,189.0745,189.1088,11300.0
2013-07-11 13:45:00,220.54,220.75,220.54,220.74,10800.0,189.1174,189.2975,189.1174,189.2889,10800.0
2013-07-11 13:50:00,220.75,220.77,220.61,220.69,9400.0,189.2975,189.3146,189.1774,189.246,9400.0
2013-07-11 13:55:00,220.69,220.76,220.66,220.68,13700.0,189.246,189.306,189.2203,189.2374,13700.0
2013-07-11 14:00:00,220.68,220.71,220.63,220.65,10800.0,189.2374,189.2632,189.1946,189.2117,10800.0
2013-07-11 14:05:00,220.62,220.74,220.59,220.74,16100.0,189.186,189.2889,189.1603,189.2889,16100.0
2013-07-11 14:10:00,220.74,220.75,220.65,220.68,8500.0,189.2889,189.2975,189.2117,189.2374,8500.0
2013-07-11 14:15:00,220.68,220.79,220.66,220.77,30200.0,189.2374,189.3318,189.2203,189.3146,30200.0
2013-07-11 14:20:00,220.78,220.92,220.78,220.86,42700.0,189.3232,189.4432,189.3232,189.3918,42700.0
2013-07-11 14:25:00,220.91,221.1,220.91,220.92,65800.0,189.4347,189.5976,189.4347,189.4432,65800.0
2013-07-11 14:30:00,220.95,221.26,220.95,221.22,29300.0,189.469,189.7348,189.469,189.7005,29300.0
2013-07-11 14:35:00,221.25,221.27,221.04,221.05,10600.0,189.7262,189.7434,189.5462,189.5547,10600.0
2013-07-11 14:40:00,221.05,221.09,220.98,221.05,18500.0,189.5547,189.589,189.4947,189.5547,18500.0
2013-07-11 14:45:00,221.05,221.07,220.98,221.05,12700.0,189.5547,189.5719,189.4947,189.5547,12700.0
2013-07-11 14:50:00,221.06,221.12,221.01,221.1,12000.0,189.5633,189.6148,189.5204,189.5976,12000.0
2013-07-11 14:55:00,221.06,221.06,220.91,221.03,21500.0,189.5633,189.5633,189.4347,189.5376,21500.0
2013-07-11 15:00:00,221.0,221.09,220.97,221.02,11600.0,189.5119,189.589,189.4861,189.529,11600.0
2013-07-11 15:05:00,221.0,221.01,220.89,220.93,17200.0,189.5119,189.5204,189.4175,189.4518,17200.0
2013-07-11 15:10:00,220.9,220.92,220.86,220.92,11600.0,189.4261,189.4432,189.3918,189.4432,11600.0
2013-07-11 15:15:00,220.93,220.97,220.87,220.92,15200.0,189.4518,189.4861,189.4004,189.4432,15200.0
2013-07-11 15:20:00,220.94,221.16,220.92,221.14,26100.0,189.4604,189.6491,189.4432,189.6319,26100.0
2013-07-11 15:25:00,221.13,221.15,221.04,221.07,35900.0,189.6233,189.6405,189.5462,189.5719,35900.0
2013-07-11 15:30:00,221.04,221.04,220.88,221.02,14400.0,189.5462,189.5462,189.4089,189.529,14400.0
2013-07-11 15:35:00,221.03,221.07,220.98,221.05,24600.0,189.5376,189.5719,189.4947,189.5547,24600.0
2013-07-11 15:40:00,221.06,221.19,221.01,221.19,23800.0,189.5633,189.6748,189.5204,189.6748,23800.0
2013-07-11 15:45:00,221.19,221.3,221.17,221.19,24500.0,189.6748,189.7691,189.6576,189.6748,24500.0
2013-07-11 15:50:00,221.18,221.24,221.12,221.21,48200.0,189.6662,189.7177,189.6148,189.6919,48200.0
2013-07-11 15:55:00,221.21,221.54,221.21,221.35,208400.0,189.6919,189.9749,189.6919,189.812,208400.0
2013-07-12 09:30:00,221.46,221.82,221.46,221.78,67600.0,189.9063,190.215,189.9063,190.1807,67600.0
2013-07-12 09:35:00,221.8,221.82,221.46,221.66,25000.0,190.1979,190.215,189.9063,190.0778,25000.0
2013-07-12 09:40:00,221.6,221.63,221.31,221.39,14300.0,190.0264,190.0521,189.7777,189.8463,14300.0
2013-07-12 09:45:00,221.47,221.61,221.37,221.6,19500.0,189.9149,190.0349,189.8291,190.0264,19500.0
2013-07-12 09:50:00,221.59,221.85,221.59,221.67,47000.0,190.0178,190.2407,190.0178,190.0864,47000.0
2013-07-12 09:55:00,221.59,221.65,221.34,221.56,21500.0,190.0178,190.0692,189.8034,189.9921,21500.0
2013-07-12 10:00:00,221.58,221.58,221.33,221.44,18400.0,190.0092,190.0092,189.7948,189.8892,18400.0
2013-07-12 10:05:00,221.47,221.52,221.34,221.35,11500.0,189.9149,189.9578,189.8034,189.812,11500.0
2013-07-12 10:10:00,221.32,221.59,221.27,221.47,14500.0,189.7863,190.0178,189.7434,189.9149,14500.0
2013-07-12 10:15:00,221.48,221.66,221.3,221.6,45300.0,189.9235,190.0778,189.7691,190.0264,45300.0
2013-07-12 10:20:00,221.6,221.63,221.52,221.62,13900.0,190.0264,190.0521,189.9578,190.0435,13900.0
2013-07-12 10:25:00,221.63,221.77,221.56,221.66,29900.0,190.0521,190.1721,189.9921,190.0778,29900.0
2013-07-12 10:30:00,221.69,221.9,221.69,221.81,51200.0,190.1035,190.2836,190.1035,190.2064,51200.0
2013-07-12 10:35:00,221.82,221.95,221.76,221.84,36900.0,190.215,190.3265,190.1636,190.2322,36900.0
2013-07-12 10:40:00,221.86,222.15,221.86,222.12,42700.0,190.2493,190.498,190.2493,190.4723,42700.0
2013-07-12 10:45:00,222.12,222.27,221.88,221.9,42800.0,190.4723,190.6009,190.2665,190.2836,42800.0
2013-07-12 10:50:00,221.9,221.9,221.72,221.79,23100.0,190.2836,190.2836,190.1293,190.1893,23100.0
2013-07-12 10:55:00,221.79,221.99,221.79,221.83,16200.0,190.1893,190.3608,190.1893,190.2236,16200.0
2013-07-12 11:00:00,221.85,221.9,221.77,221.87,17000.0,190.2407,190.2836,190.1721,190.2579,17000.0
2013-07-12 11:05:00,221.87,221.87,221.75,221.76,4100.0,190.2579,190.2579,190.155,190.1636,4100.0
2013-07-12 11:10:00,221.73,221.88,221.73,221.84,8100.0,190.1378,190.2665,190.1378,190.2322,8100.0
2013-07-12 11:15:00,221.83,221.88,221.76,221.85,6800.0,190.2236,190.2665,190.1636,190.2407,6800.0
2013-07-12 11:20:00,221.82,221.85,221.76,221.82,3600.0,190.215,190.2407,190.1636,190.215,3600.0
2013-07-12 11:25:00,221.82,221.92,221.67,221.7,18900.0,190.215,190.3008,190.0864,190.1121,18900.0
2013-07-12 11:30:00,221.71,221.83,221.71,221.77,23900.0,190.1207,190.2236,190.1207,190.1721,23900.0
2013-07-12 11:35:00,221.75,221.79,221.71,221.75,19900.0,190.155,190.1893,190.1207,190.155,19900.0
2013-07-12 11:40:00,221.75,221.8,221.73,221.76,17200.0,190.155,190.1979,190.1378,190.1636,17200.0
2013-07-12 11:45:00,221.76,221.77,221.62,221.64,6500.0,190.1636,190.1721,190.0435,190.0607,6500.0
2013-07-12 11:50:00,221.63,221.66,221.32,221.39,28200.0,190.0521,190.0778,189.7863,189.8463,28200.0
2013-07-12 11:55:00,221.39,221.53,221.38,221.53,17600.0,189.8463,189.9663,189.8377,189.9663,17600.0
2013-07-12 12:00:00,221.53,221.65,221.52,221.63,13500.0,189.9663,190.0692,189.9578,190.0521,13500.0
2013-07-12 12:05:00,221.64,221.68,221.6,221.68,82700.0,190.0607,190.095,190.0264,190.095,82700.0
2013-07-12 12:10:00,221.62,221.75,221.62,221.71,10300.0,190.0435,190.155,190.0435,190.1207,10300.0
2013-07-12 12:15:00,221.69,221.71,221.61,221.69,31400.0,190.1035,190.1207,190.0349,190.1035,31400.0
2013-07-12 12:20:00,221.65,221.76,221.65,221.71,23900.0,190.0692,190.1636,190.0692,190.1207,23900.0
2013-07-12 12:25:00,221.7,221.75,221.64,221.66,7000.0,190.1121,190.155,190.0607,190.0778,7000.0
2013-07-12 12:30:00,221.66,221.71,221.57,221.64,8100.0,190.0778,190.1207,190.0006,190.0607,8100.0
2013-07-12 12:35:00,221.57,221.6,221.53,221.53,7700.0,190.0006,190.0264,189.9663,189.9663,7700.0
2013-07-12 12:40:00,221.53,221.63,221.52,221.57,11900.0,189.9663,190.0521,189.9578,190.0006,11900.0
2013-07-12 12:45:00,221.58,221.59,221.47,221.48,8600.0,190.0092,190.0178,189.9149,189.9235,8600.0
2013-07-12 12:50:00,221.51,221.53,221.41,221.46,23200.0,189.9492,189.9663,189.8634,189.9063,23200.0
2013-07-12 12:55:00,221.46,221.5,221.44,221.48,9600.0,189.9063,189.9406,189.8892,189.9235,9600.0
2013-07-12 13:00:00,221.44,221.59,221.32,221.41,43800.0,189.8892,190.0178,189.7863,189.8634,43800.0
2013-07-12 13:05:00,221.43,221.47,221.35,221.37,9400.0,189.8806,189.9149,189.812,189.8291,9400.0
2013-07-12 13:10:00,221.38,221.39,221.25,221.27,4600.0,189.8377,189.8463,189.7262,189.7434,4600.0
2013-07-12 13:15:00,221.31,221.47,221.31,221.47,11300.0,189.7777,189.9149,189.7777,189.9149,11300.0
2013-07-12 13:20:00,221.46,221.53,221.44,221.52,5400.0,189.9063,189.9663,189.8892,189.9578,5400.0
2013-07-12 13:25:00,221.5,221.51,221.43,221.44,6700.0,189.9406,189.9492,189.8806,189.8892,6700.0
2013-07-12 13:30:00,221.44,221.49,221.42,221.48,3300.0,189.8892,189.932,189.872,189.9235,3300.0
2013-07-12 13:35:00,221.49,221.53,221.43,221.51,5800.0,189.932,189.9663,189.8806,189.9492,5800.0
2013-07-12 13:40:00,221.49,221.55,221.45,221.53,10200.0,189.932,189.9835,189.8977,189.9663,10200.0
2013-07-12 13:45:00,221.53,221.7,221.53,221.7,10400.0,189.9663,190.1121,189.9663,190.1121,10400.0
2013-07-12 13:50:00,221.72,221.78,221.64,221.64,6600.0,190.1293,190.1807,190.0607,190.0607,6600.0
2013-07-12 13:55:00,221.64,221.64,221.54,221.54,7800.0,190.0607,190.0607,189.9749,189.9749,7800.0
2013-07-12 14:00:00,221.54,221.6,221.5,221.57,8300.0,189.9749,190.0264,189.9406,190.0006,8300.0
2013-07-12 14:05:00,221.57,221.64,221.41,221.43,27300.0,190.0006,190.0607,189.8634,189.8806,27300.0
2013-07-12 14:10:00,221.42,221.49,221.35,221.43,13300.0,189.872,189.932,189.812,189.8806,13300.0
2013-07-12 14:15:00,221.45,221.57,221.43,221.51,13300.0,189.8977,190.0006,189.8806,189.9492,13300.0
2013-07-12 14:20:00,221.51,221.65,221.5,221.64,28300.0,189.9492,190.0692,189.9406,190.0607,28300.0
2013-07-12 14:25:00,221.63,221.73,221.6,221.69,18100.0,190.0521,190.1378,190.0264,190.1035,18100.0
2013-07-12 14:30:00,221.73,221.74,221.63,221.63,7300.0,190.1378,190.1464,190.0521,190.0521,7300.0
2013-07-12 14:35:00,221.62,221.63,221.53,221.58,12300.0,190.0435,190.0521,189.9663,190.0092,12300.0
2013-07-12 14:40:00,221.59,221.7,221.56,221.69,13400.0,190.0178,190.1121,189.9921,190.1035,13400.0
2013-07-12 14:45:00,221.66,221.75,221.65,221.72,8900.0,190.0778,190.155,190.0692,190.1293,8900.0
2013-07-12 14:50:00,221.72,221.83,221.7,221.79,9400.0,190.1293,190.2236,190.1121,190.1893,9400.0
2013-07-12 14:55:00,221.79,221.83,221.73,221.8,10100.0,190.1893,190.2236,190.1378,190.1979,10100.0
2013-07-12 15:00:00,221.81,221.82,221.7,221.7,7800.0,190.2064,190.215,190.1121,190.1121,7800.0
2013-07-12 15:05:00,221.7,221.77,221.63,221.76,25000.0,190.1121,190.1721,190.0521,190.1636,25000.0
2013-07-12 15:10:00,221.76,221.86,221.76,221.86,53600.0,190.1636,190.2493,190.1636,190.2493,53600.0
2013-07-12 15:15:00,221.86,221.91,221.84,221.91,8100.0,190.2493,190.2922,190.2322,190.2922,8100.0
2013-07-12 15:20:00,221.92,221.95,221.84,221.87,9800.0,190.3008,190.3265,190.2322,190.2579,9800.0
2013-07-12 15:25:00,221.86,221.93,221.86,221.93,31500.0,190.2493,190.3093,190.2493,190.3093,31500.0
2013-07-12 15:30:00,221.93,221.94,221.89,221.93,19200.0,190.3093,190.3179,190.275,190.3093,19200.0
2013-07-12 15:35:00,221.93,222.05,221.91,222.03,25400.0,190.3093,190.4122,190.2922,190.3951,25400.0
2013-07-12 15:40:00,222.03,222.15,222.02,222.14,31800.0,190.3951,190.498,190.3865,190.4894,31800.0
2013-07-12 15:45:00,222.14,222.32,222.14,222.23,53400.0,190.4894,190.6438,190.4894,190.5666,53400.0
2013-07-12 15:50:00,222.24,222.29,222.14,222.25,60400.0,190.5752,190.6181,190.4894,190.5837,60400.0
2013-07-12 15:55:00,222.25,222.29,222.01,222.02,177500.0,190.5837,190.6181,190.3779,190.3865,177500.0
2013-07-15 09:30:00,222.45,223.19,222.45,222.8,70600.0,190.7553,191.3898,190.7553,191.0554,70600.0
2013-07-15 09:35:00,222.77,222.84,222.16,222.2,30900.0,191.0297,191.0897,190.5066,190.5409,30900.0
2013-07-15 09:40:00,222.15,222.24,221.96,221.98,52900.0,190.498,190.5752,190.3351,190.3522,52900.0
2013-07-15 09:45:00,221.99,222.1,221.86,221.88,19300.0,190.3608,190.4551,190.2493,190.2665,19300.0
2013-07-15 09:50:00,221.85,222.27,221.85,222.23,18300.0,190.2407,190.6009,190.2407,190.5666,18300.0
2013-07-15 09:55:00,222.16,222.26,222.08,222.16,17200.0,190.5066,190.5923,190.438,190.5066,17200.0
2013-07-15 10:00:00,222.21,222.21,222.05,222.15,4600.0,190.5494,190.5494,190.4122,190.498,4600.0
2013-07-15 10:05:00,222.16,222.53,222.15,222.33,16200.0,190.5066,190.8239,190.498,190.6524,16200.0
2013-07-15 10:10:00,222.3,222.43,222.18,222.18,5200.0,190.6266,190.7381,190.5237,190.5237,5200.0
2013-07-15 10:15:00,222.23,222.38,222.16,222.34,5000.0,190.5666,190.6952,190.5066,190.6609,5000.0
2013-07-15 10:20:00,222.38,222.4,222.21,222.21,4900.0,190.6952,190.7124,190.5494,190.5494,4900.0
2013-07-15 10:25:00,222.19,222.19,222.05,222.13,6600.0,190.5323,190.5323,190.4122,190.4808,6600.0
2013-07-15 10:30:00,222.12,222.21,221.87,221.88,13800.0,190.4723,190.5494,190.2579,190.2665,13800.0
2013-07-15 10:35:00,221.88,222.01,221.79,222.01,7500.0,190.2665,190.3779,190.1893,190.3779,7500.0
2013-07-15 10:40:00,222.05,222.05,221.97,222.05,2300.0,190.4122,190.4122,190.3436,190.4122,2300.0
2013-07-15 10:45:00,222.06,222.11,222.04,222.09,7700.0,190.4208,190.4637,190.4037,190.4465,7700.0
2013-07-15 10:50:00,222.12,222.34,222.12,222.32,10600.0,190.4723,190.6609,190.4723,190.6438,10600.0
2013-07-15 10:55:00,222.31,222.37,222.27,222.29,3400.0,190.6352,190.6867,190.6009,190.6181,3400.0
2013-07-15 11:00:00,222.25,222.27,222.16,222.27,4700.0,190.5837,190.6009,190.5066,190.6009,4700.0
2013-07-15 11:05:00,222.25,222.39,222.25,222.33,6600.0,190.5837,190.7038,190.5837,190.6524,6600.0
2013-07-15 11:10:00,222.32,222.41,222.31,222.41,2400.0,190.6438,190.721,190.6352,190.721,2400.0
2013-07-15 11:15:00,222.39,222.44,222.35,222.41,4900.0,190.7038,190.7467,190.6695,190.721,4900.0
2013-07-15 11:20:00,222.44,222.5,222.42,222.42,3200.0,190.7467,190.7981,190.7295,190.7295,3200.0
2013-07-15 11:25:00,222.43,222.64,222.43,222.6,13300.0,190.7381,190.9182,190.7381,190.8839,13300.0
2013-07-15 11:30:00,222.69,222.71,222.59,222.66,6000.0,190.9611,190.9782,190.8753,190.9353,6000.0
2013-07-15 11:35:00,222.67,222.79,222.67,222.76,7600.0,190.9439,191.0468,190.9439,191.0211,7600.0
2013-07-15 11:40:00,222.76,222.76,222.71,222.75,2500.0,191.0211,191.0211,190.9782,191.0125,2500.0
2013-07-15 11:45:00,222.79,222.79,222.62,222.64,6200.0,191.0468,191.0468,190.901,190.9182,6200.0
2013-07-15 11:50:00,222.64,222.69,222.58,222.69,9900.0,190.9182,190.9611,190.8667,190.9611,9900.0
2013-07-15 11:55:00,222.68,222.71,222.59,222.67,5900.0,190.9525,190.9782,190.8753,190.9439,5900.0
2013-07-15 12:00:00,222.69,222.75,222.64,222.75,21200.0,190.9611,191.0125,190.9182,191.0125,21200.0
2013-07-15 12:05:00,222.76,222.77,222.68,222.68,5100.0,191.0211,191.0297,190.9525,190.9525,5100.0
2013-07-15 12:10:00,222.63,222.63,222.54,222.6,13700.0,190.9096,190.9096,190.8324,190.8839,13700.0
2013-07-15 12:15:00,222.59,222.66,222.59,222.62,7900.0,190.8753,190.9353,190.8753,190.901,7900.0
2013-07-15 12:20:00,222.65,222.69,222.62,222.66,4600.0,190.9268,190.9611,190.901,190.9353,4600.0
2013-07-15 12:25:00,222.66,222.72,222.64,222.69,9000.0,190.9353,190.9868,190.9182,190.9611,9000.0
2013-07-15 12:30:00,222.71,222.79,222.69,222.79,24100.0,190.9782,191.0468,190.9611,191.0468,24100.0
2013-07-15 12:35:00,222.79,222.85,222.74,222.85,13000.0,191.0468,191.0983,191.0039,191.0983,13000.0
2013-07-15 12:40:00,222.83,222.87,222.76,222.78,7700.0,191.0811,191.1154,191.0211,191.0382,7700.0
2013-07-15 12:45:00,222.79,222.81,222.69,222.69,3200.0,191.0468,191.064,190.9611,190.9611,3200.0
2013-07-15 12:50:00,222.69,222.69,222.61,222.62,7700.0,190.9611,190.9611,190.8925,190.901,7700.0
2013-07-15 12:55:00,222.63,222.64,222.48,222.48,8400.0,190.9096,190.9182,190.781,190.781,8400.0
2013-07-15 13:00:00,222.46,222.47,222.41,222.47,6400.0,190.7638,190.7724,190.721,190.7724,6400.0
2013-07-15 13:05:00,222.45,222.49,222.41,222.49,5200.0,190.7553,190.7896,190.721,190.7896,5200.0
2013-07-15 13:10:00,222.47,222.52,222.45,222.49,3400.0,190.7724,190.8153,190.7553,190.7896,3400.0
2013-07-15 13:15:00,222.53,222.61,222.49,222.59,8900.0,190.8239,190.8925,190.7896,190.8753,8900.0
2013-07-15 13:20:00,222.61,222.62,222.56,222.56,6800.0,190.8925,190.901,190.8496,190.8496,6800.0
2013-07-15 13:25:00,222.56,222.6,222.54,222.59,5400.0,190.8496,190.8839,190.8324,190.8753,5400.0
2013-07-15 13:30:00,222.52,222.54,222.48,222.48,2900.0,190.8153,190.8324,190.781,190.781,2900.0
2013-07-15 13:35:00,222.5,222.53,222.44,222.44,3800.0,190.7981,190.8239,190.7467,190.7467,3800.0
2013-07-15 13:40:00,222.45,222.52,222.45,222.48,3600.0,190.7553,190.8153,190.7553,190.781,3600.0
2013-07-15 13:45:00,222.5,222.54,222.5,222.52,3900.0,190.7981,190.8324,190.7981,190.8153,3900.0
2013-07-15 13:50:00,222.5,222.57,222.5,222.55,4800.0,190.7981,190.8582,190.7981,190.841,4800.0
2013-07-15 13:55:00,222.55,222.58,222.55,222.55,1500.0,190.841,190.8667,190.841,190.841,1500.0
2013-07-15 14:00:00,222.59,222.63,222.57,222.62,4900.0,190.8753,190.9096,190.8582,190.901,4900.0
2013-07-15 14:05:00,222.63,222.66,222.59,222.62,7600.0,190.9096,190.9353,190.8753,190.901,7600.0
2013-07-15 14:10:00,222.6,222.73,222.6,222.7,10300.0,190.8839,190.9954,190.8839,190.9696,10300.0
2013-07-15 14:15:00,222.69,222.8,222.66,222.79,6300.0,190.9611,191.0554,190.9353,191.0468,6300.0
2013-07-15 14:20:00,222.79,222.8,222.71,222.71,6200.0,191.0468,191.0554,190.9782,190.9782,6200.0
2013-07-15 14:25:00,222.73,222.78,222.71,222.77,14600.0,190.9954,191.0382,190.9782,191.0297,14600.0
2013-07-15 14:30:00,222.77,222.77,222.58,222.59,11800.0,191.0297,191.0297,190.8667,190.8753,11800.0
2013-07-15 14:35:00,222.66,222.71,222.63,222.71,7000.0,190.9353,190.9782,190.9096,190.9782,7000.0
2013-07-15 14:40:00,222.71,222.82,222.69,222.8,12000.0,190.9782,191.0725,190.9611,191.0554,12000.0
2013-07-15 14:45:00,222.81,222.88,222.76,222.76,9700.0,191.064,191.124,191.0211,191.0211,9700.0
2013-07-15 14:50:00,222.75,222.78,222.7,222.71,8900.0,191.0125,191.0382,190.9696,190.9782,8900.0
2013-07-15 14:55:00,222.69,222.77,222.69,222.73,6600.0,190.9611,191.0297,190.9611,190.9954,6600.0
2013-07-15 15:00:00,222.73,222.78,222.69,222.77,12400.0,190.9954,191.0382,190.9611,191.0297,12400.0
2013-07-15 15:05:00,222.77,222.8,222.75,222.78,6100.0,191.0297,191.0554,191.0125,191.0382,6100.0
2013-07-15 15:10:00,222.78,222.82,222.76,222.79,18100.0,191.0382,191.0725,191.0211,191.0468,18100.0
2013-07-15 15:15:00,222.8,222.8,222.69,222.73,15100.0,191.0554,191.0554,190.9611,190.9954,15100.0
2013-07-15 15:20:00,222.75,222.77,222.68,222.73,21000.0,191.0125,191.0297,190.9525,190.9954,21000.0
2013-07-15 15:25:00,222.74,222.74,222.65,222.69,17000.0,191.0039,191.0039,190.9268,190.9611,17000.0
2013-07-15 15:30:00,222.67,222.77,222.65,222.75,17700.0,190.9439,191.0297,190.9268,191.0125,17700.0
2013-07-15 15:35:00,222.75,222.83,222.7,222.72,13000.0,191.0125,191.0811,190.9696,190.9868,13000.0
2013-07-15 15:40:00,222.7,222.71,222.65,222.7,14400.0,190.9696,190.9782,190.9268,190.9696,14400.0
2013-07-15 15:45:00,222.72,222.85,222.7,222.83,44200.0,190.9868,191.0983,190.9696,191.0811,44200.0
2013-07-15 15:50:00,222.84,222.87,222.71,222.74,61300.0,191.0897,191.1154,190.9782,191.0039,61300.0
2013-07-15 15:55:00,222.75,222.85,222.65,222.85,144000.0,191.0125,191.0983,190.9268,191.0983,144000.0
2013-07-16 09:30:00,223.05,223.55,222.98,223.05,38200.0,191.2698,191.6985,191.2097,191.2698,38200.0
2013-07-16 09:35:00,223.01,223.09,222.64,222.73,12700.0,191.2355,191.3041,190.9182,190.9954,12700.0
2013-07-16 09:40:00,222.77,222.84,222.45,222.55,22200.0,191.0297,191.0897,190.7553,190.841,22200.0
2013-07-16 09:45:00,222.62,222.76,222.53,222.59,16700.0,190.901,191.0211,190.8239,190.8753,16700.0
2013-07-16 09:50:00,222.55,222.75,222.54,222.56,14600.0,190.841,191.0125,190.8324,190.8496,14600.0
2013-07-16 09:55:00,222.56,222.74,222.52,222.67,26100.0,190.8496,191.0039,190.8153,190.9439,26100.0
2013-07-16 10:00:00,222.71,223.09,222.71,223.04,27700.0,190.9782,191.3041,190.9782,191.2612,27700.0
2013-07-16 10:05:00,223.07,223.08,222.88,222.9,12300.0,191.2869,191.2955,191.124,191.1411,12300.0
2013-07-16 10:10:00,222.93,223.06,222.9,222.9,8400.0,191.1669,191.2783,191.1411,191.1411,8400.0
2013-07-16 10:15:00,222.88,222.89,222.66,222.79,4400.0,191.124,191.1326,190.9353,191.0468,4400.0
2013-07-16 10:20:00,222.75,222.75,222.55,222.69,10900.0,191.0125,191.0125,190.841,190.9611,10900.0
2013-07-16 10:25:00,222.62,222.66,222.46,222.48,7100.0,190.901,190.9353,190.7638,190.781,7100.0
2013-07-16 10:30:00,222.49,222.51,222.4,222.45,2400.0,190.7896,190.8067,190.7124,190.7553,2400.0
2013-07-16 10:35:00,222.46,222.58,222.41,222.58,4600.0,190.7638,190.8667,190.721,190.8667,4600.0
2013-07-16 10:40:00,222.57,222.68,222.54,222.58,4900.0,190.8582,190.9525,190.8324,190.8667,4900.0
2013-07-16 10:45:00,222.54,222.55,222.37,222.43,5600.0,190.8324,190.841,190.6867,190.7381,5600.0
2013-07-16 10:50:00,222.49,222.54,222.24,222.25,3900.0,190.7896,190.8324,190.5752,190.5837,3900.0
2013-07-16 10:55:00,222.27,222.3,222.03,222.03,8500.0,190.6009,190.6266,190.3951,190.3951,8500.0
2013-07-16 11:00:00,222.05,222.11,221.98,222.01,3600.0,190.4122,190.4637,190.3522,190.3779,3600.0
2013-07-16 11:05:00,222.02,222.06,221.94,221.94,16900.0,190.3865,190.4208,190.3179,190.3179,16900.0
2013-07-16 11:10:00,221.93,221.97,221.7,221.72,14600.0,190.3093,190.3436,190.1121,190.1293,14600.0
2013-07-16 11:15:00,221.74,221.79,221.72,221.79,15300.0,190.1464,190.1893,190.1293,190.1893,15300.0
2013-07-16 11:20:00,221.76,221.83,221.62,221.63,13000.0,190.1636,190.2236,190.0435,190.0521,13000.0
2013-07-16 11:25:00,221.63,221.73,221.58,221.6,16100.0,190.0521,190.1378,190.0092,190.0264,16100.0
2013-07-16 11:30:00,221.6,221.6,221.42,221.42,9000.0,190.0264,190.0264,189.872,189.872,9000.0
2013-07-16 11:35:00,221.38,221.5,221.34,221.42,14900.0,189.8377,189.9406,189.8034,189.872,14900.0
2013-07-16 11:40:00,221.42,221.42,221.29,221.35,7400.0,189.872,189.872,189.7605,189.812,7400.0
2013-07-16 11:45:00,221.34,221.36,221.14,221.18,14500.0,189.8034,189.8206,189.6319,189.6662,14500.0
2013-07-16 11:50:00,221.18,221.38,221.18,221.37,15300.0,189.6662,189.8377,189.6662,189.8291,15300.0
2013-07-16 11:55:00,221.39,221.49,221.36,221.45,16400.0,189.8463,189.932,189.8206,189.8977,16400.0
2013-07-16 12:00:00,221.43,221.52,221.38,221.49,8900.0,189.8806,189.9578,189.8377,189.932,8900.0
2013-07-16 12:05:00,221.53,221.64,221.53,221.64,3900.0,189.9663,190.0607,189.9663,190.0607,3900.0
2013-07-16 12:10:00,221.63,221.65,221.6,221.63,2700.0,190.0521,190.0692,190.0264,190.0521,2700.0
2013-07-16 12:15:00,221.62,221.75,221.6,221.75,5300.0,190.0435,190.155,190.0264,190.155,5300.0
2013-07-16 12:20:00,221.76,221.81,221.73,221.79,6100.0,190.1636,190.2064,190.1378,190.1893,6100.0
2013-07-16 12:25:00,221.79,221.87,221.77,221.86,11800.0,190.1893,190.2579,190.1721,190.2493,11800.0
2013-07-16 12:30:00,221.85,221.86,221.83,221.83,2100.0,190.2407,190.2493,190.2236,190.2236,2100.0
2013-07-16 12:35:00,221.82,221.84,221.79,221.79,2200.0,190.215,190.2322,190.1893,190.1893,2200.0
2013-07-16 12:40:00,221.8,221.8,221.68,221.72,4400.0,190.1979,190.1979,190.095,190.1293,4400.0
2013-07-16 12:45:00,221.7,221.7,221.55,221.64,10100.0,190.1121,190.1121,189.9835,190.0607,10100.0
2013-07-16 12:50:00,221.66,221.68,221.64,221.66,6700.0,190.0778,190.095,190.0607,190.0778,6700.0
2013-07-16 12:55:00,221.68,221.71,221.63,221.63,3000.0,190.095,190.1207,190.0521,190.0521,3000.0
2013-07-16 13:00:00,221.64,221.64,221.53,221.53,2900.0,190.0607,190.0607,189.9663,189.9663,2900.0
2013-07-16 13:05:00,221.52,221.6,221.52,221.55,3400.0,189.9578,190.0264,189.9578,189.9835,3400.0
2013-07-16 13:10:00,221.53,221.55,221.27,221.27,13500.0,189.9663,189.9835,189.7434,189.7434,13500.0
2013-07-16 13:15:00,221.23,221.27,221.06,221.16,31600.0,189.7091,189.7434,189.5633,189.6491,31600.0
2013-07-16 13:20:00,221.17,221.17,221.09,221.13,10800.0,189.6576,189.6576,189.589,189.6233,10800.0
2013-07-16 13:25:00,221.13,221.15,221.03,221.07,12200.0,189.6233,189.6405,189.5376,189.5719,12200.0
2013-07-16 13:30:00,221.01,221.26,220.99,221.26,10600.0,189.5204,189.7348,189.5033,189.7348,10600.0
2013-07-16 13:35:00,221.26,221.36,221.22,221.36,4800.0,189.7348,189.8206,189.7005,189.8206,4800.0
2013-07-16 13:40:00,221.37,221.47,221.36,221.37,13100.0,189.8291,189.9149,189.8206,189.8291,13100.0
2013-07-16 13:45:00,221.39,221.53,221.39,221.5,9300.0,189.8463,189.9663,189.8463,189.9406,9300.0
2013-07-16 13:50:00,221.41,221.41,221.35,221.37,1000.0,189.8634,189.8634,189.812,189.8291,1000.0
2013-07-16 13:55:00,221.42,221.47,221.38,221.47,6400.0,189.872,189.9149,189.8377,189.9149,6400.0
2013-07-16 14:00:00,221.48,221.58,221.48,221.57,4900.0,189.9235,190.0092,189.9235,190.0006,4900.0
2013-07-16 14:05:00,221.57,221.58,221.51,221.51,3400.0,190.0006,190.0092,189.9492,189.9492,3400.0
2013-07-16 14:10:00,221.51,221.74,221.51,221.73,8200.0,189.9492,190.1464,189.9492,190.1378,8200.0
2013-07-16 14:15:00,221.72,221.72,221.61,221.63,3500.0,190.1293,190.1293,190.0349,190.0521,3500.0
2013-07-16 14:20:00,221.63,221.65,221.49,221.49,10900.0,190.0521,190.0692,189.932,189.932,10900.0
2013-07-16 14:25:00,221.47,221.54,221.46,221.53,2300.0,189.9149,189.9749,189.9063,189.9663,2300.0
2013-07-16 14:30:00,221.52,221.54,221.46,221.47,5000.0,189.9578,189.9749,189.9063,189.9149,5000.0
2013-07-16 14:35:00,221.43,221.52,221.43,221.52,4200.0,189.8806,189.9578,189.8806,189.9578,4200.0
2013-07-16 14:40:00,221.54,221.54,221.48,221.54,4700.0,189.9749,189.9749,189.9235,189.9749,4700.0
2013-07-16 14:45:00,221.55,221.68,221.51,221.6,15900.0,189.9835,190.095,189.9492,190.0264,15900.0
2013-07-16 14:50:00,221.6,221.65,221.56,221.63,9600.0,190.0264,190.0692,189.9921,190.0521,9600.0
2013-07-16 14:55:00,221.56,221.62,221.47,221.48,9300.0,189.9921,190.0435,189.9149,189.9235,9300.0
2013-07-16 15:00:00,221.44,221.46,221.36,221.37,12800.0,189.8892,189.9063,189.8206,189.8291,12800.0
2013-07-16 15:05:00,221.37,221.37,221.22,221.22,11200.0,189.8291,189.8291,189.7005,189.7005,11200.0
2013-07-16 15:10:00,221.24,221.33,221.15,221.22,6600.0,189.7177,189.7948,189.6405,189.7005,6600.0
2013-07-16 15:15:00,221.24,221.3,221.13,221.19,8700.0,189.7177,189.7691,189.6233,189.6748,8700.0
2013-07-16 15:20:00,221.16,221.36,221.16,221.28,10500.0,189.6491,189.8206,189.6491,189.752,10500.0
2013-07-16 15:25:00,221.3,221.35,221.27,221.35,3000.0,189.7691,189.812,189.7434,189.812,3000.0
2013-07-16 15:30:00,221.36,221.48,221.3,221.32,20200.0,189.8206,189.9235,189.7691,189.7863,20200.0
2013-07-16 15:35:00,221.35,221.45,221.35,221.37,12500.0,189.812,189.8977,189.812,189.8291,12500.0
2013-07-16 15:40:00,221.35,221.36,221.3,221.34,5900.0,189.812,189.8206,189.7691,189.8034,5900.0
2013-07-16 15:45:00,221.36,221.63,221.35,221.51,27200.0,189.8206,190.0521,189.812,189.9492,27200.0
2013-07-16 15:50:00,221.51,221.53,221.38,221.41,51900.0,189.9492,189.9663,189.8377,189.8634,51900.0
2013-07-16 15:55:00,221.4,221.4,221.28,221.33,167200.0,189.8549,189.8549,189.752,189.7948,167200.0
2013-07-17 09:30:00,222.54,222.63,221.99,222.27,62000.0,190.8324,190.9096,190.3608,190.6009,62000.0
2013-07-17 09:35:00,222.24,222.34,222.01,222.12,13200.0,190.5752,190.6609,190.3779,190.4723,13200.0
2013-07-17 09:40:00,222.12,222.29,222.11,222.18,10900.0,190.4723,190.6181,190.4637,190.5237,10900.0
2013-07-17 09:45:00,222.12,222.18,221.67,221.68,20200.0,190.4723,190.5237,190.0864,190.095,20200.0
2013-07-17 09:50:00,221.74,221.77,221.52,221.72,17900.0,190.1464,190.1721,189.9578,190.1293,17900.0
2013-07-17 09:55:00,221.69,221.88,221.65,221.85,16500.0,190.1035,190.2665,190.0692,190.2407,16500.0
2013-07-17 10:00:00,221.86,222.15,221.81,221.98,37600.0,190.2493,190.498,190.2064,190.3522,37600.0
2013-07-17 10:05:00,222.01,222.16,221.97,221.97,11900.0,190.3779,190.5066,190.3436,190.3436,11900.0
2013-07-17 10:10:00,222.02,222.47,222.02,222.32,49200.0,190.3865,190.7724,190.3865,190.6438,49200.0
2013-07-17 10:15:00,222.34,222.63,222.3,222.56,68700.0,190.6609,190.9096,190.6266,190.8496,68700.0
2013-07-17 10:20:00,222.51,222.52,222.37,222.5,41800.0,190.8067,190.8153,190.6867,190.7981,41800.0
2013-07-17 10:25:00,222.5,222.71,222.5,222.69,38700.0,190.7981,190.9782,190.7981,190.9611,38700.0
2013-07-17 10:30:00,222.68,222.69,222.44,222.57,49900.0,190.9525,190.9611,190.7467,190.8582,49900.0
2013-07-17 10:35:00,222.57,222.93,222.52,222.52,62800.0,190.8582,191.1669,190.8153,190.8153,62800.0
2013-07-17 10:40:00,222.55,222.56,222.24,222.34,33200.0,190.841,190.8496,190.5752,190.6609,33200.0
2013-07-17 10:45:00,222.29,222.34,221.98,222.11,22900.0,190.6181,190.6609,190.3522,190.4637,22900.0
2013-07-17 10:50:00,222.08,222.22,222.0,222.22,16800.0,190.438,190.558,190.3694,190.558,16800.0
2013-07-17 10:55:00,222.2,222.38,222.18,222.37,9800.0,190.5409,190.6952,190.5237,190.6867,9800.0
2013-07-17 11:00:00,222.4,222.57,222.4,222.49,3200.0,190.7124,190.8582,190.7124,190.7896,3200.0
2013-07-17 11:05:00,222.47,222.48,222.4,222.47,8300.0,190.7724,190.781,190.7124,190.7724,8300.0
2013-07-17 11:10:00,222.44,222.51,222.38,222.46,16600.0,190.7467,190.8067,190.6952,190.7638,16600.0
2013-07-17 11:15:00,222.47,222.65,222.44,222.56,15400.0,190.7724,190.9268,190.7467,190.8496,15400.0
2013-07-17 11:20:00,222.55,222.57,222.31,222.31,8000.0,190.841,190.8582,190.6352,190.6352,8000.0
2013-07-17 11:25:00,222.25,222.27,222.14,222.17,14700.0,190.5837,190.6009,190.4894,190.5151,14700.0
2013-07-17 11:30:00,222.18,222.26,222.16,222.24,4600.0,190.5237,190.5923,190.5066,190.5752,4600.0
2013-07-17 11:35:00,222.24,222.24,222.1,222.1,12000.0,190.5752,190.5752,190.4551,190.4551,12000.0
2013-07-17 11:40:00,222.1,222.15,222.03,222.07,11700.0,190.4551,190.498,190.3951,190.4294,11700.0
2013-07-17 11:45:00,222.1,222.13,222.04,222.13,4500.0,190.4551,190.4808,190.4037,190.4808,4500.0
2013-07-17 11:50:00,222.13,222.13,221.88,221.91,4200.0,190.4808,190.4808,190.2665,190.2922,4200.0
2013-07-17 11:55:00,221.95,221.99,221.92,221.92,14300.0,190.3265,190.3608,190.3008,190.3008,14300.0
2013-07-17 12:00:00,221.96,222.07,221.9,222.05,14700.0,190.3351,190.4294,190.2836,190.4122,14700.0
2013-07-17 12:05:00,222.06,222.17,222.06,222.16,11900.0,190.4208,190.5151,190.4208,190.5066,11900.0
2013-07-17 12:10:00,222.18,222.5,222.18,222.44,9400.0,190.5237,190.7981,190.5237,190.7467,9400.0
2013-07-17 12:15:00,222.4,222.56,222.4,222.43,19800.0,190.7124,190.8496,190.7124,190.7381,19800.0
2013-07-17 12:20:00,222.48,222.48,222.33,222.38,6500.0,190.781,190.781,190.6524,190.6952,6500.0
2013-07-17 12:25:00,222.38,222.47,222.31,222.34,49200.0,190.6952,190.7724,190.6352,190.6609,49200.0
2013-07-17 12:30:00,222.37,222.37,222.33,222.36,4100.0,190.6867,190.6867,190.6524,190.6781,4100.0
2013-07-17 12:35:00,222.33,222.33,222.22,222.25,5200.0,190.6524,190.6524,190.558,190.5837,5200.0
2013-07-17 12:40:00,222.26,222.39,222.21,222.38,8900.0,190.5923,190.7038,190.5494,190.6952,8900.0
2013-07-17 12:45:00,222.38,222.39,222.33,222.37,4200.0,190.6952,190.7038,190.6524,190.6867,4200.0
2013-07-17 12:50:00,222.39,222.41,222.31,222.31,6800.0,190.7038,190.721,190.6352,190.6352,6800.0
2013-07-17 12:55:00,222.29,222.33,222.24,222.28,2400.0,190.6181,190.6524,190.5752,190.6095,2400.0
2013-07-17 13:00:00,222.28,222.35,222.28,222.35,2000.0,190.6095,190.6695,190.6095,190.6695,2000.0
2013-07-17 13:05:00,222.35,222.39,222.3,222.36,6400.0,190.6695,190.7038,190.6266,190.6781,6400.0
2013-07-17 13:10:00,222.37,222.37,222.32,222.34,2700.0,190.6867,190.6867,190.6438,190.6609,2700.0
2013-07-17 13:15:00,222.33,222.38,222.31,222.35,5100.0,190.6524,190.6952,190.6352,190.6695,5100.0
2013-07-17 13:20:00,222.36,222.39,222.23,222.29,9300.0,190.6781,190.7038,190.5666,190.6181,9300.0
2013-07-17 13:25:00,222.23,222.24,222.12,222.17,11400.0,190.5666,190.5752,190.4723,190.5151,11400.0
2013-07-17 13:30:00,222.1,222.16,222.07,222.11,6600.0,190.4551,190.5066,190.4294,190.4637,6600.0
2013-07-17 13:35:00,222.13,222.2,222.12,222.2,12200.0,190.4808,190.5409,190.4723,190.5409,12200.0
2013-07-17 13:40:00,222.23,222.29,222.21,222.25,3900.0,190.5666,190.6181,190.5494,190.5837,3900.0
2013-07-17 13:45:00,222.22,222.26,222.21,222.26,5400.0,190.558,190.5923,190.5494,190.5923,5400.0
2013-07-17 13:50:00,222.26,222.31,222.22,222.28,4500.0,190.5923,190.6352,190.558,190.6095,4500.0
2013-07-17 13:55:00,222.25,222.3,222.23,222.26,1400.0,190.5837,190.6266,190.5666,190.5923,1400.0
2013-07-17 14:00:00,222.31,222.32,222.23,222.27,4100.0,190.6352,190.6438,190.5666,190.6009,4100.0
2013-07-17 14:05:00,222.22,222.26,222.22,222.26,1500.0,190.558,190.5923,190.558,190.5923,1500.0
2013-07-17 14:10:00,222.26,222.35,222.26,222.34,4600.0,190.5923,190.6695,190.5923,190.6609,4600.0
2013-07-17 14:15:00,222.3,222.35,222.26,222.28,6700.0,190.6266,190.6695,190.5923,190.6095,6700.0
2013-07-17 14:20:00,222.29,222.38,222.25,222.38,9100.0,190.6181,190.6952,190.5837,190.6952,9100.0
2013-07-17 14:25:00,222.35,222.44,222.35,222.38,5800.0,190.6695,190.7467,190.6695,190.6952,5800.0
2013-07-17 14:30:00,222.39,222.39,222.17,222.2,24500.0,190.7038,190.7038,190.5151,190.5409,24500.0
2013-07-17 14:35:00,222.21,222.23,222.15,222.21,5800.0,190.5494,190.5666,190.498,190.5494,5800.0
2013-07-17 14:40:00,222.22,222.22,222.0,222.01,11100.0,190.558,190.558,190.3694,190.3779,11100.0
2013-07-17 14:45:00,221.98,221.98,221.82,221.87,11400.0,190.3522,190.3522,190.215,190.2579,11400.0
2013-07-17 14:50:00,221.89,222.01,221.86,222.01,4300.0,190.275,190.3779,190.2493,190.3779,4300.0
2013-07-17 14:55:00,221.99,222.05,221.96,221.96,7100.0,190.3608,190.4122,190.3351,190.3351,7100.0
2013-07-17 15:00:00,221.96,222.13,221.94,222.12,20300.0,190.3351,190.4808,190.3179,190.4723,20300.0
2013-07-17 15:05:00,222.12,222.16,222.07,222.07,23000.0,190.4723,190.5066,190.4294,190.4294,23000.0
2013-07-17 15:10:00,222.14,222.17,222.04,222.07,10000.0,190.4894,190.5151,190.4037,190.4294,10000.0
2013-07-17 15:15:00,222.05,222.16,221.96,222.16,9200.0,190.4122,190.5066,190.3351,190.5066,9200.0
2013-07-17 15:20:00,222.16,222.16,222.03,222.11,14900.0,190.5066,190.5066,190.3951,190.4637,14900.0
2013-07-17 15:25:00,222.13,222.18,222.09,222.09,5700.0,190.4808,190.5237,190.4465,190.4465,5700.0
2013-07-17 15:30:00,222.09,222.11,221.94,221.94,16000.0,190.4465,190.4637,190.3179,190.3179,16000.0
2013-07-17 15:35:00,221.93,222.05,221.93,222.0,9300.0,190.3093,190.4122,190.3093,190.3694,9300.0
2013-07-17 15:40:00,222.0,222.14,221.98,222.12,18700.0,190.3694,190.4894,190.3522,190.4723,18700.0
2013-07-17 15:45:00,222.12,222.18,222.09,222.18,15000.0,190.4723,190.5237,190.4465,190.5237,15000.0
2013-07-17 15:50:00,222.18,222.2,222.13,222.15,37700.0,190.5237,190.5409,190.4808,190.498,37700.0
2013-07-17 15:55:00,222.15,222.27,222.13,222.2,102600.0,190.498,190.6009,190.4808,190.5409,102600.0
2013-07-18 09:30:00,223.02,223.02,222.58,222.76,41100.0,191.244,191.244,190.8667,191.0211,41100.0
2013-07-18 09:35:00,222.77,223.1,222.71,223.06,36000.0,191.0297,191.3126,190.9782,191.2783,36000.0
2013-07-18 09:40:00,223.16,223.26,222.88,223.24,27100.0,191.3641,191.4498,191.124,191.4327,27100.0
2013-07-18 09:45:00,223.17,223.68,223.12,223.32,51700.0,191.3727,191.81,191.3298,191.5013,51700.0
2013-07-18 09:50:00,223.3,223.4,223.25,223.33,13500.0,191.4841,191.5699,191.4413,191.5099,13500.0
2013-07-18 09:55:00,223.26,223.44,223.26,223.33,9900.0,191.4498,191.6042,191.4498,191.5099,9900.0
2013-07-18 10:00:00,223.31,223.58,223.31,223.49,16500.0,191.4927,191.7243,191.4927,191.6471,16500.0
2013-07-18 10:05:00,223.5,223.76,223.43,223.76,18500.0,191.6556,191.8786,191.5956,191.8786,18500.0
2013-07-18 10:10:00,223.76,223.88,223.73,223.81,22200.0,191.8786,191.9815,191.8529,191.9215,22200.0
2013-07-18 10:15:00,223.81,223.93,223.81,223.89,5600.0,191.9215,192.0244,191.9215,191.9901,5600.0
2013-07-18 10:20:00,223.94,224.1,223.94,224.04,16400.0,192.033,192.1702,192.033,192.1187,16400.0
2013-07-18 10:25:00,224.14,224.24,224.09,224.19,10900.0,192.2045,192.2902,192.1616,192.2473,10900.0
2013-07-18 10:30:00,224.19,224.31,224.17,224.2,15800.0,192.2473,192.3502,192.2302,192.2559,15800.0
2013-07-18 10:35:00,224.24,224.25,224.13,224.14,60900.0,192.2902,192.2988,192.1959,192.2045,60900.0
2013-07-18 10:40:00,224.14,224.33,224.14,224.33,15300.0,192.2045,192.3674,192.2045,192.3674,15300.0
2013-07-18 10:45:00,224.33,224.34,224.24,224.28,8100.0,192.3674,192.376,192.2902,192.3245,8100.0
2013-07-18 10:50:00,224.22,224.46,224.22,224.37,9200.0,192.2731,192.4789,192.2731,192.4017,9200.0
2013-07-18 10:55:00,224.41,224.51,224.41,224.42,22100.0,192.436,192.5217,192.436,192.4446,22100.0
2013-07-18 11:00:00,224.44,224.52,224.34,224.36,23000.0,192.4617,192.5303,192.376,192.3931,23000.0
2013-07-18 11:05:00,224.36,224.44,224.26,224.42,22100.0,192.3931,192.4617,192.3074,192.4446,22100.0
2013-07-18 11:10:00,224.41,224.42,224.28,224.31,16600.0,192.436,192.4446,192.3245,192.3502,16600.0
2013-07-18 11:15:00,224.33,224.38,224.28,224.32,21100.0,192.3674,192.4103,192.3245,192.3588,21100.0
2013-07-18 11:20:00,224.32,224.32,224.22,224.23,14800.0,192.3588,192.3588,192.2731,192.2816,14800.0
2013-07-18 11:25:00,224.22,224.27,224.17,224.23,11100.0,192.2731,192.3159,192.2302,192.2816,11100.0
2013-07-18 11:30:00,224.26,224.47,224.23,224.39,18800.0,192.3074,192.4874,192.2816,192.4188,18800.0
2013-07-18 11:35:00,224.4,224.49,224.4,224.45,13300.0,192.4274,192.5046,192.4274,192.4703,13300.0
2013-07-18 11:40:00,224.47,224.47,224.36,224.39,11300.0,192.4874,192.4874,192.3931,192.4188,11300.0
2013-07-18 11:45:00,224.39,224.39,224.25,224.26,18700.0,192.4188,192.4188,192.2988,192.3074,18700.0
2013-07-18 11:50:00,224.28,224.29,224.06,224.08,9000.0,192.3245,192.3331,192.1359,192.153,9000.0
2013-07-18 11:55:00,224.08,224.21,224.05,224.18,68900.0,192.153,192.2645,192.1273,192.2388,68900.0
2013-07-18 12:00:00,224.18,224.19,224.1,224.1,13400.0,192.2388,192.2473,192.1702,192.1702,13400.0
2013-07-18 12:05:00,224.11,224.41,224.09,224.25,67900.0,192.1787,192.436,192.1616,192.2988,67900.0
2013-07-18 12:10:00,224.25,224.33,224.16,224.17,155500.0,192.2988,192.3674,192.2216,192.2302,155500.0
2013-07-18 12:15:00,224.19,224.27,224.18,224.26,78000.0,192.2473,192.3159,192.2388,192.3074,78000.0
2013-07-18 12:20:00,224.27,224.34,224.26,224.33,56100.0,192.3159,192.376,192.3074,192.3674,56100.0
2013-07-18 12:25:00,224.33,224.33,224.25,224.26,37500.0,192.3674,192.3674,192.2988,192.3074,37500.0
2013-07-18 12:30:00,224.25,224.32,224.16,224.16,56800.0,192.2988,192.3588,192.2216,192.2216,56800.0
2013-07-18 12:35:00,224.16,224.18,224.05,224.09,28100.0,192.2216,192.2388,192.1273,192.1616,28100.0
2013-07-18 12:40:00,224.08,224.1,223.9,223.93,20700.0,192.153,192.1702,191.9987,192.0244,20700.0
2013-07-18 12:45:00,223.94,224.05,223.89,224.03,17100.0,192.033,192.1273,191.9901,192.1101,17100.0
2013-07-18 12:50:00,224.02,224.14,224.02,224.14,55700.0,192.1016,192.2045,192.1016,192.2045,55700.0
2013-07-18 12:55:00,224.12,224.16,224.05,224.1,29200.0,192.1873,192.2216,192.1273,192.1702,29200.0
2013-07-18 13:00:00,224.09,224.21,224.06,224.21,22000.0,192.1616,192.2645,192.1359,192.2645,22000.0
2013-07-18 13:05:00,224.22,224.23,224.1,224.12,15400.0,192.2731,192.2816,192.1702,192.1873,15400.0
2013-07-18 13:10:00,224.12,224.19,224.09,224.19,8500.0,192.1873,192.2473,192.1616,192.2473,8500.0
2013-07-18 13:15:00,224.18,224.18,224.06,224.06,8500.0,192.2388,192.2388,192.1359,192.1359,8500.0
2013-07-18 13:20:00,224.04,224.07,223.94,223.98,20600.0,192.1187,192.1444,192.033,192.0673,20600.0
2013-07-18 13:25:00,223.97,224.05,223.95,224.0,8300.0,192.0587,192.1273,192.0415,192.0844,8300.0
2013-07-18 13:30:00,223.97,224.05,223.96,223.99,34500.0,192.0587,192.1273,192.0501,192.0758,34500.0
2013-07-18 13:35:00,224.03,224.18,224.02,224.18,19200.0,192.1101,192.2388,192.1016,192.2388,19200.0
2013-07-18 13:40:00,224.17,224.21,224.12,224.17,12400.0,192.2302,192.2645,192.1873,192.2302,12400.0
2013-07-18 13:45:00,224.18,224.18,224.08,224.09,8200.0,192.2388,192.2388,192.153,192.1616,8200.0
2013-07-18 13:50:00,224.09,224.09,223.97,224.03,13700.0,192.1616,192.1616,192.0587,192.1101,13700.0
2013-07-18 13:55:00,224.04,224.14,224.04,224.09,7400.0,192.1187,192.2045,192.1187,192.1616,7400.0
2013-07-18 14:00:00,224.14,224.18,224.09,224.1,5200.0,192.2045,192.2388,192.1616,192.1702,5200.0
2013-07-18 14:05:00,224.1,224.11,224.07,224.09,2700.0,192.1702,192.1787,192.1444,192.1616,2700.0
2013-07-18 14:10:00,224.11,224.21,224.07,224.21,50900.0,192.1787,192.2645,192.1444,192.2645,50900.0
2013-07-18 14:15:00,224.21,224.23,224.16,224.2,10000.0,192.2645,192.2816,192.2216,192.2559,10000.0
2013-07-18 14:20:00,224.19,224.32,224.19,224.27,9100.0,192.2473,192.3588,192.2473,192.3159,9100.0
2013-07-18 14:25:00,224.25,224.27,224.2,224.23,14800.0,192.2988,192.3159,192.2559,192.2816,14800.0
2013-07-18 14:30:00,224.23,224.3,224.2,224.24,22900.0,192.2816,192.3417,192.2559,192.2902,22900.0
2013-07-18 14:35:00,224.25,224.33,224.19,224.33,20900.0,192.2988,192.3674,192.2473,192.3674,20900.0
2013-07-18 14:40:00,224.34,224.4,224.32,224.35,10500.0,192.376,192.4274,192.3588,192.3845,10500.0
2013-07-18 14:45:00,224.36,224.41,224.34,224.41,23100.0,192.3931,192.436,192.376,192.436,23100.0
2013-07-18 14:50:00,224.4,224.4,224.25,224.25,3100.0,192.4274,192.4274,192.2988,192.2988,3100.0
2013-07-18 14:55:00,224.26,224.36,224.25,224.31,8800.0,192.3074,192.3931,192.2988,192.3502,8800.0
2013-07-18 15:00:00,224.29,224.35,224.23,224.28,14400.0,192.3331,192.3845,192.2816,192.3245,14400.0
2013-07-18 15:05:00,224.26,224.29,224.2,224.27,14500.0,192.3074,192.3331,192.2559,192.3159,14500.0
2013-07-18 15:10:00,224.27,224.27,224.14,224.15,27700.0,192.3159,192.3159,192.2045,192.213,27700.0
2013-07-18 15:15:00,224.14,224.19,224.07,224.17,18800.0,192.2045,192.2473,192.1444,192.2302,18800.0
2013-07-18 15:20:00,224.2,224.26,224.15,224.2,14500.0,192.2559,192.3074,192.213,192.2559,14500.0
2013-07-18 15:25:00,224.2,224.32,224.2,224.27,30600.0,192.2559,192.3588,192.2559,192.3159,30600.0
2013-07-18 15:30:00,224.26,224.28,224.17,224.17,23000.0,192.3074,192.3245,192.2302,192.2302,23000.0
2013-07-18 15:35:00,224.19,224.21,224.1,224.14,30400.0,192.2473,192.2645,192.1702,192.2045,30400.0
2013-07-18 15:40:00,224.15,224.15,224.03,224.07,24200.0,192.213,192.213,192.1101,192.1444,24200.0
2013-07-18 15:45:00,224.09,224.22,224.07,224.21,22700.0,192.1616,192.2731,192.1444,192.2645,22700.0
2013-07-18 15:50:00,224.2,224.2,224.07,224.09,35600.0,192.2559,192.2559,192.1444,192.1616,35600.0
2013-07-18 15:55:00,224.09,224.27,224.06,224.22,158900.0,192.1616,192.3159,192.1359,192.2731,158900.0
2013-07-19 09:30:00,223.78,224.08,223.69,223.88,45600.0,191.8958,192.153,191.8186,191.9815,45600.0
2013-07-19 09:35:00,223.87,223.87,223.59,223.6,26900.0,191.9729,191.9729,191.7328,191.7414,26900.0
2013-07-19 09:40:00,223.56,223.86,223.5,223.81,38100.0,191.7071,191.9644,191.6556,191.9215,38100.0
2013-07-19 09:45:00,223.9,224.02,223.66,223.69,29600.0,191.9987,192.1016,191.7929,191.8186,29600.0
2013-07-19 09:50:00,223.61,223.81,223.52,223.81,20500.0,191.75,191.9215,191.6728,191.9215,20500.0
2013-07-19 09:55:00,223.83,223.88,223.66,223.76,25200.0,191.9386,191.9815,191.7929,191.8786,25200.0
2013-07-19 10:00:00,223.79,224.07,223.76,223.9,31300.0,191.9043,192.1444,191.8786,191.9987,31300.0
2013-07-19 10:05:00,223.86,224.04,223.82,223.96,12900.0,191.9644,192.1187,191.9301,192.0501,12900.0
2013-07-19 10:10:00,223.93,224.14,223.93,224.14,8800.0,192.0244,192.2045,192.0244,192.2045,8800.0
2013-07-19 10:15:00,224.06,224.12,223.94,224.0,23400.0,192.1359,192.1873,192.033,192.0844,23400.0
2013-07-19 10:20:00,223.94,223.98,223.85,223.91,17200.0,192.033,192.0673,191.9558,192.0072,17200.0
2013-07-19 10:25:00,223.88,224.01,223.72,224.01,23000.0,191.9815,192.093,191.8443,192.093,23000.0
2013-07-19 10:30:00,224.01,224.39,224.01,224.39,24100.0,192.093,192.4188,192.093,192.4188,24100.0
2013-07-19 10:35:00,224.34,224.45,224.31,224.4,19800.0,192.376,192.4703,192.3502,192.4274,19800.0
2013-07-19 10:40:00,224.29,224.34,224.21,224.26,23900.0,192.3331,192.376,192.2645,192.3074,23900.0
2013-07-19 10:45:00,224.27,224.33,224.12,224.17,7800.0,192.3159,192.3674,192.1873,192.2302,7800.0
2013-07-19 10:50:00,224.16,224.41,224.16,224.38,17100.0,192.2216,192.436,192.2216,192.4103,17100.0
2013-07-19 10:55:00,224.41,224.42,224.28,224.37,8900.0,192.436,192.4446,192.3245,192.4017,8900.0
2013-07-19 11:00:00,224.33,224.42,224.33,224.38,5700.0,192.3674,192.4446,192.3674,192.4103,5700.0
2013-07-19 11:05:00,224.23,224.33,224.19,224.31,9600.0,192.2816,192.3674,192.2473,192.3502,9600.0
2013-07-19 11:10:00,224.35,224.44,224.27,224.34,12400.0,192.3845,192.4617,192.3159,192.376,12400.0
2013-07-19 11:15:00,224.31,224.31,224.12,224.13,11000.0,192.3502,192.3502,192.1873,192.1959,11000.0
2013-07-19 11:20:00,224.19,224.27,224.13,224.24,16000.0,192.2473,192.3159,192.1959,192.2902,16000.0
2013-07-19 11:25:00,224.25,224.4,224.23,224.32,32500.0,192.2988,192.4274,192.2816,192.3588,32500.0
2013-07-19 11:30:00,224.29,224.29,224.21,224.23,7700.0,192.3331,192.3331,192.2645,192.2816,7700.0
2013-07-19 11:35:00,224.2,224.24,224.17,224.17,10800.0,192.2559,192.2902,192.2302,192.2302,10800.0
2013-07-19 11:40:00,224.19,224.19,224.05,224.06,8800.0,192.2473,192.2473,192.1273,192.1359,8800.0
2013-07-19 11:45:00,224.03,224.07,223.97,223.97,4000.0,192.1101,192.1444,192.0587,192.0587,4000.0
2013-07-19 11:50:00,223.92,223.97,223.85,223.97,8700.0,192.0158,192.0587,191.9558,192.0587,8700.0
2013-07-19 11:55:00,223.92,223.97,223.87,223.95,7300.0,192.0158,192.0587,191.9729,192.0415,7300.0
2013-07-19 12:00:00,223.99,224.01,223.94,223.96,9600.0,192.0758,192.093,192.033,192.0501,9600.0
2013-07-19 12:05:00,223.98,224.06,223.98,224.02,5800.0,192.0673,192.1359,192.0673,192.1016,5800.0
2013-07-19 12:10:00,223.99,224.05,223.99,224.02,3800.0,192.0758,192.1273,192.0758,192.1016,3800.0
2013-07-19 12:15:00,224.03,224.07,223.99,224.07,4200.0,192.1101,192.1444,192.0758,192.1444,4200.0
2013-07-19 12:20:00,224.05,224.08,224.01,224.06,5900.0,192.1273,192.153,192.093,192.1359,5900.0
2013-07-19 12:25:00,224.05,224.1,224.04,224.05,9500.0,192.1273,192.1702,192.1187,192.1273,9500.0
2013-07-19 12:30:00,224.03,224.04,223.94,223.97,7200.0,192.1101,192.1187,192.033,192.0587,7200.0
2013-07-19 12:35:00,223.94,224.12,223.93,224.1,10500.0,192.033,192.1873,192.0244,192.1702,10500.0
2013-07-19 12:40:00,224.12,224.12,224.08,224.09,2300.0,192.1873,192.1873,192.153,192.1616,2300.0
2013-07-19 12:45:00,224.14,224.16,224.05,224.08,6100.0,192.2045,192.2216,192.1273,192.153,6100.0
2013-07-19 12:50:00,224.09,224.09,224.01,224.01,4400.0,192.1616,192.1616,192.093,192.093,4400.0
2013-07-19 12:55:00,223.99,224.11,223.98,224.09,4600.0,192.0758,192.1787,192.0673,192.1616,4600.0
2013-07-19 13:00:00,224.1,224.14,224.09,224.11,2600.0,192.1702,192.2045,192.1616,192.1787,2600.0
2013-07-19 13:05:00,224.09,224.13,224.06,224.11,2800.0,192.1616,192.1959,192.1359,192.1787,2800.0
2013-07-19 13:10:00,224.07,224.12,224.07,224.12,2800.0,192.1444,192.1873,192.1444,192.1873,2800.0
2013-07-19 13:15:00,224.14,224.16,224.1,224.14,4600.0,192.2045,192.2216,192.1702,192.2045,4600.0
2013-07-19 13:20:00,224.15,224.15,224.1,224.12,2500.0,192.213,192.213,192.1702,192.1873,2500.0
2013-07-19 13:25:00,224.1,224.12,224.06,224.08,5600.0,192.1702,192.1873,192.1359,192.153,5600.0
2013-07-19 13:30:00,224.07,224.21,224.07,224.19,4900.0,192.1444,192.2645,192.1444,192.2473,4900.0
2013-07-19 13:35:00,224.22,224.29,224.2,224.24,26600.0,192.2731,192.3331,192.2559,192.2902,26600.0
2013-07-19 13:40:00,224.22,224.34,224.2,224.28,21500.0,192.2731,192.376,192.2559,192.3245,21500.0
2013-07-19 13:45:00,224.28,224.34,224.28,224.31,9800.0,192.3245,192.376,192.3245,192.3502,9800.0
2013-07-19 13:50:00,224.33,224.38,224.32,224.35,11700.0,192.3674,192.4103,192.3588,192.3845,11700.0
2013-07-19 13:55:00,224.39,224.47,224.36,224.44,23100.0,192.4188,192.4874,192.3931,192.4617,23100.0
2013-07-19 14:00:00,224.42,224.47,224.37,224.44,30300.0,192.4446,192.4874,192.4017,192.4617,30300.0
2013-07-19 14:05:00,224.44,224.6,224.44,224.57,54800.0,192.4617,192.5989,192.4617,192.5732,54800.0
2013-07-19 14:10:00,224.61,224.69,224.59,224.61,35400.0,192.6075,192.6761,192.5903,192.6075,35400.0
2013-07-19 14:15:00,224.62,224.67,224.56,224.66,29000.0,192.6161,192.6589,192.5646,192.6504,29000.0
2013-07-19 14:20:00,224.67,224.71,224.63,224.63,53300.0,192.6589,192.6932,192.6246,192.6246,53300.0
2013-07-19 14:25:00,224.63,224.71,224.63,224.71,56200.0,192.6246,192.6932,192.6246,192.6932,56200.0
2013-07-19 14:30:00,224.7,224.71,224.64,224.67,36500.0,192.6847,192.6932,192.6332,192.6589,36500.0
2013-07-19 14:35:00,224.67,224.69,224.57,224.69,59000.0,192.6589,192.6761,192.5732,192.6761,59000.0
2013-07-19 14:40:00,224.67,224.7,224.63,224.69,18800.0,192.6589,192.6847,192.6246,192.6761,18800.0
2013-07-19 14:45:00,224.64,224.67,224.62,224.63,1700.0,192.6332,192.6589,192.6161,192.6246,1700.0
2013-07-19 14:50:00,224.61,224.63,224.56,224.59,7000.0,192.6075,192.6246,192.5646,192.5903,7000.0
2013-07-19 14:55:00,224.6,224.63,224.57,224.61,8600.0,192.5989,192.6246,192.5732,192.6075,8600.0
2013-07-19 15:00:00,224.62,224.66,224.54,224.59,89200.0,192.6161,192.6504,192.5475,192.5903,89200.0
2013-07-19 15:05:00,224.62,224.64,224.59,224.6,20300.0,192.6161,192.6332,192.5903,192.5989,20300.0
2013-07-19 15:10:00,224.62,224.63,224.56,224.6,19300.0,192.6161,192.6246,192.5646,192.5989,19300.0
2013-07-19 15:15:00,224.62,224.62,224.51,224.51,8400.0,192.6161,192.6161,192.5217,192.5217,8400.0
2013-07-19 15:20:00,224.51,224.56,224.5,224.56,7000.0,192.5217,192.5646,192.5132,192.5646,7000.0
2013-07-19 15:25:00,224.54,224.55,224.44,224.46,27600.0,192.5475,192.556,192.4617,192.4789,27600.0
2013-07-19 15:30:00,224.48,224.54,224.47,224.53,34300.0,192.496,192.5475,192.4874,192.5389,34300.0
2013-07-19 15:35:00,224.51,224.54,224.43,224.45,31700.0,192.5217,192.5475,192.4531,192.4703,31700.0
2013-07-19 15:40:00,224.45,224.53,224.44,224.45,40900.0,192.4703,192.5389,192.4617,192.4703,40900.0
2013-07-19 15:45:00,224.5,224.56,224.44,224.47,48600.0,192.5132,192.5646,192.4617,192.4874,48600.0
2013-07-19 15:50:00,224.46,224.52,224.43,224.5,45000.0,192.4789,192.5303,192.4531,192.5132,45000.0
2013-07-19 15:55:00,224.49,224.53,224.41,224.52,135400.0,192.5046,192.5389,192.436,192.5303,135400.0
2013-07-22 09:30:00,224.96,224.97,224.51,224.68,86900.0,192.9076,192.9162,192.5217,192.6675,86900.0
2013-07-22 09:35:00,224.66,224.95,224.66,224.84,15700.0,192.6504,192.8991,192.6504,192.8047,15700.0
2013-07-22 09:40:00,224.84,224.9,224.63,224.63,20900.0,192.8047,192.8562,192.6246,192.6246,20900.0
2013-07-22 09:45:00,224.51,224.57,224.33,224.42,13000.0,192.5217,192.5732,192.3674,192.4446,13000.0
2013-07-22 09:50:00,224.47,225.3,224.47,225.15,136000.0,192.4874,193.1992,192.4874,193.0706,136000.0
2013-07-22 09:55:00,225.13,225.21,224.96,225.03,37000.0,193.0534,193.122,192.9076,192.9677,37000.0
2013-07-22 10:00:00,225.11,225.13,224.72,224.87,27300.0,193.0363,193.0534,192.7018,192.8305,27300.0
2013-07-22 10:05:00,224.87,225.11,224.76,225.1,68300.0,192.8305,193.0363,192.7361,193.0277,68300.0
2013-07-22 10:10:00,225.09,225.3,225.07,225.24,39200.0,193.0191,193.1992,193.002,193.1477,39200.0
2013-07-22 10:15:00,225.25,225.44,225.08,225.11,51600.0,193.1563,193.3192,193.0105,193.0363,51600.0
2013-07-22 10:20:00,225.13,225.16,224.86,224.86,21700.0,193.0534,193.0791,192.8219,192.8219,21700.0
2013-07-22 10:25:00,224.84,224.9,224.77,224.8,9400.0,192.8047,192.8562,192.7447,192.7704,9400.0
2013-07-22 10:30:00,224.77,224.77,224.62,224.62,3700.0,192.7447,192.7447,192.6161,192.6161,3700.0
2013-07-22 10:35:00,224.61,224.84,224.61,224.77,5800.0,192.6075,192.8047,192.6075,192.7447,5800.0
2013-07-22 10:40:00,224.8,225.05,224.8,225.02,12700.0,192.7704,192.9848,192.7704,192.9591,12700.0
2013-07-22 10:45:00,225.07,225.11,225.0,225.05,18700.0,193.002,193.0363,192.9419,192.9848,18700.0
2013-07-22 10:50:00,225.05,225.09,224.93,225.07,16800.0,192.9848,193.0191,192.8819,193.002,16800.0
2013-07-22 10:55:00,225.09,225.12,225.04,225.04,10300.0,193.0191,193.0448,192.9762,192.9762,10300.0
2013-07-22 11:00:00,225.11,225.23,225.11,225.18,11100.0,193.0363,193.1392,193.0363,193.0963,11100.0
2013-07-22 11:05:00,225.21,225.39,225.21,225.35,12100.0,193.122,193.2764,193.122,193.2421,12100.0
2013-07-22 11:10:00,225.39,225.44,225.33,225.39,10200.0,193.2764,193.3192,193.2249,193.2764,10200.0
2013-07-22 11:15:00,225.34,225.36,225.29,225.29,3900.0,193.2335,193.2506,193.1906,193.1906,3900.0
2013-07-22 11:20:00,225.28,225.34,225.27,225.27,3200.0,193.182,193.2335,193.1735,193.1735,3200.0
2013-07-22 11:25:00,225.3,225.52,225.3,225.49,18900.0,193.1992,193.3878,193.1992,193.3621,18900.0
2013-07-22 11:30:00,225.51,225.59,225.45,225.58,22100.0,193.3793,193.4479,193.3278,193.4393,22100.0
2013-07-22 11:35:00,225.6,225.65,225.57,225.63,14800.0,193.4564,193.4993,193.4307,193.4822,14800.0
2013-07-22 11:40:00,225.59,225.61,225.56,225.6,2000.0,193.4479,193.465,193.4221,193.4564,2000.0
2013-07-22 11:45:00,225.58,225.6,225.5,225.51,10900.0,193.4393,193.4564,193.3707,193.3793,10900.0
2013-07-22 11:50:00,225.53,225.53,225.33,225.37,14400.0,193.3964,193.3964,193.2249,193.2592,14400.0
2013-07-22 11:55:00,225.34,225.36,225.28,225.31,7000.0,193.2335,193.2506,193.182,193.2078,7000.0
2013-07-22 12:00:00,225.29,225.36,225.27,225.31,10700.0,193.1906,193.2506,193.1735,193.2078,10700.0
2013-07-22 12:05:00,225.33,225.35,225.3,225.33,3300.0,193.2249,193.2421,193.1992,193.2249,3300.0
2013-07-22 12:10:00,225.3,225.3,225.21,225.28,2800.0,193.1992,193.1992,193.122,193.182,2800.0
2013-07-22 12:15:00,225.3,225.3,225.24,225.29,7600.0,193.1992,193.1992,193.1477,193.1906,7600.0
2013-07-22 12:20:00,225.3,225.31,225.21,225.21,10800.0,193.1992,193.2078,193.122,193.122,10800.0
2013-07-22 12:25:00,225.19,225.21,225.13,225.21,11800.0,193.1049,193.122,193.0534,193.122,11800.0
2013-07-22 12:30:00,225.21,225.23,225.12,225.13,3800.0,193.122,193.1392,193.0448,193.0534,3800.0
2013-07-22 12:35:00,225.12,225.24,225.12,225.2,4700.0,193.0448,193.1477,193.0448,193.1134,4700.0
2013-07-22 12:40:00,225.22,225.27,225.21,225.22,2700.0,193.1306,193.1735,193.122,193.1306,2700.0
2013-07-22 12:45:00,225.23,225.37,225.23,225.36,12900.0,193.1392,193.2592,193.1392,193.2506,12900.0
2013-07-22 12:50:00,225.36,225.4,225.35,225.36,7400.0,193.2506,193.2849,193.2421,193.2506,7400.0
2013-07-22 12:55:00,225.33,225.33,225.29,225.29,3900.0,193.2249,193.2249,193.1906,193.1906,3900.0
2013-07-22 13:00:00,225.29,225.4,225.29,225.4,22700.0,193.1906,193.2849,193.1906,193.2849,22700.0
2013-07-22 13:05:00,225.39,225.41,225.35,225.35,11500.0,193.2764,193.2935,193.2421,193.2421,11500.0
2013-07-22 13:10:00,225.34,225.34,225.29,225.33,6600.0,193.2335,193.2335,193.1906,193.2249,6600.0
2013-07-22 13:15:00,225.32,225.32,225.06,225.06,9000.0,193.2163,193.2163,192.9934,192.9934,9000.0
2013-07-22 13:20:00,225.1,225.16,225.09,225.09,7300.0,193.0277,193.0791,193.0191,193.0191,7300.0
2013-07-22 13:25:00,225.09,225.09,224.97,225.08,2800.0,193.0191,193.0191,192.9162,193.0105,2800.0
2013-07-22 13:30:00,225.06,225.11,225.04,225.06,8700.0,192.9934,193.0363,192.9762,192.9934,8700.0
2013-07-22 13:35:00,225.09,225.11,224.97,225.01,7300.0,193.0191,193.0363,192.9162,192.9505,7300.0
2013-07-22 13:40:00,225.01,225.03,224.95,225.02,6300.0,192.9505,192.9677,192.8991,192.9591,6300.0
2013-07-22 13:45:00,225.07,225.07,224.98,224.98,2400.0,193.002,193.002,192.9248,192.9248,2400.0
2013-07-22 13:50:00,225.02,225.11,225.0,225.09,9600.0,192.9591,193.0363,192.9419,193.0191,9600.0
2013-07-22 13:55:00,225.11,225.26,225.11,225.25,11700.0,193.0363,193.1649,193.0363,193.1563,11700.0
2013-07-22 14:00:00,225.25,225.38,225.21,225.27,45000.0,193.1563,193.2678,193.122,193.1735,45000.0
2013-07-22 14:05:00,225.28,225.3,225.23,225.25,17500.0,193.182,193.1992,193.1392,193.1563,17500.0
2013-07-22 14:10:00,225.26,225.5,225.26,225.39,63800.0,193.1649,193.3707,193.1649,193.2764,63800.0
2013-07-22 14:15:00,225.41,225.42,225.3,225.34,5200.0,193.2935,193.3021,193.1992,193.2335,5200.0
2013-07-22 14:20:00,225.33,225.35,225.3,225.35,6900.0,193.2249,193.2421,193.1992,193.2421,6900.0
2013-07-22 14:25:00,225.32,225.35,225.25,225.29,5700.0,193.2163,193.2421,193.1563,193.1906,5700.0
2013-07-22 14:30:00,225.27,225.35,225.26,225.3,5900.0,193.1735,193.2421,193.1649,193.1992,5900.0
2013-07-22 14:35:00,225.31,225.45,225.31,225.39,11900.0,193.2078,193.3278,193.2078,193.2764,11900.0
2013-07-22 14:40:00,225.42,225.49,225.41,225.45,6800.0,193.3021,193.3621,193.2935,193.3278,6800.0
2013-07-22 14:45:00,225.47,225.56,225.47,225.51,22700.0,193.345,193.4221,193.345,193.3793,22700.0
2013-07-22 14:50:00,225.48,225.52,225.44,225.46,3300.0,193.3535,193.3878,193.3192,193.3364,3300.0
2013-07-22 14:55:00,225.46,225.52,225.44,225.51,17000.0,193.3364,193.3878,193.3192,193.3793,17000.0
2013-07-22 15:00:00,225.5,225.53,225.41,225.42,8300.0,193.3707,193.3964,193.2935,193.3021,8300.0
2013-07-22 15:05:00,225.4,225.44,225.35,225.39,21300.0,193.2849,193.3192,193.2421,193.2764,21300.0
2013-07-22 15:10:00,225.38,225.43,225.36,225.42,17600.0,193.2678,193.3107,193.2506,193.3021,17600.0
2013-07-22 15:15:00,225.41,225.41,225.37,225.39,6200.0,193.2935,193.2935,193.2592,193.2764,6200.0
2013-07-22 15:20:00,225.4,225.4,225.33,225.33,6800.0,193.2849,193.2849,193.2249,193.2249,6800.0
2013-07-22 15:25:00,225.35,225.4,225.34,225.39,19600.0,193.2421,193.2849,193.2335,193.2764,19600.0
2013-07-22 15:30:00,225.38,225.44,225.38,225.44,4200.0,193.2678,193.3192,193.2678,193.3192,4200.0
2013-07-22 15:35:00,225.43,225.43,225.15,225.15,16800.0,193.3107,193.3107,193.0706,193.0706,16800.0
2013-07-22 15:40:00,225.18,225.39,225.18,225.32,78800.0,193.0963,193.2764,193.0963,193.2163,78800.0
2013-07-22 15:45:00,225.31,225.36,225.27,225.29,21100.0,193.2078,193.2506,193.1735,193.1906,21100.0
2013-07-22 15:50:00,225.3,225.35,225.22,225.22,25500.0,193.1992,193.2421,193.1306,193.1306,25500.0
2013-07-22 15:55:00,225.23,225.41,225.23,225.41,137700.0,193.1392,193.2935,193.1392,193.2935,137700.0
2013-07-23 09:30:00,226.12,226.19,225.77,225.93,41900.0,193.9024,193.9624,193.6022,193.7394,41900.0
2013-07-23 09:35:00,225.9,226.07,225.76,226.03,23400.0,193.7137,193.8595,193.5936,193.8252,23400.0
2013-07-23 09:40:00,226.08,226.12,225.87,226.0,22400.0,193.8681,193.9024,193.688,193.7994,22400.0
2013-07-23 09:45:00,226.03,226.11,225.85,225.92,56400.0,193.8252,193.8938,193.6708,193.7308,56400.0
2013-07-23 09:50:00,225.9,225.94,225.58,225.62,30900.0,193.7137,193.748,193.4393,193.4736,30900.0
2013-07-23 09:55:00,225.6,225.8,225.5,225.62,30500.0,193.4564,193.6279,193.3707,193.4736,30500.0
2013-07-23 10:00:00,225.63,225.63,225.43,225.48,15200.0,193.4822,193.4822,193.3107,193.3535,15200.0
2013-07-23 10:05:00,225.44,225.47,225.14,225.14,20100.0,193.3192,193.345,193.062,193.062,20100.0
2013-07-23 10:10:00,225.06,225.39,225.06,225.34,16300.0,192.9934,193.2764,192.9934,193.2335,16300.0
2013-07-23 10:15:00,225.36,225.42,225.28,225.4,10900.0,193.2506,193.3021,193.182,193.2849,10900.0
2013-07-23 10:20:00,225.39,225.53,225.35,225.38,16200.0,193.2764,193.3964,193.2421,193.2678,16200.0
2013-07-23 10:25:00,225.27,225.29,225.09,225.23,22100.0,193.1735,193.1906,193.0191,193.1392,22100.0
2013-07-23 10:30:00,225.23,225.23,225.04,225.22,13300.0,193.1392,193.1392,192.9762,193.1306,13300.0
2013-07-23 10:35:00,225.19,225.22,225.06,225.06,19500.0,193.1049,193.1306,192.9934,192.9934,19500.0
2013-07-23 10:40:00,225.0,225.14,225.0,225.08,19700.0,192.9419,193.062,192.9419,193.0105,19700.0
2013-07-23 10:45:00,225.09,225.17,225.04,225.12,21200.0,193.0191,193.0877,192.9762,193.0448,21200.0
2013-07-23 10:50:00,225.11,225.19,224.97,225.19,30400.0,193.0363,193.1049,192.9162,193.1049,30400.0
2013-07-23 10:55:00,225.22,225.24,225.04,225.04,37100.0,193.1306,193.1477,192.9762,192.9762,37100.0
2013-07-23 11:00:00,225.03,225.04,224.87,224.96,21400.0,192.9677,192.9762,192.8305,192.9076,21400.0
2013-07-23 11:05:00,224.96,225.05,224.92,225.02,17800.0,192.9076,192.9848,192.8733,192.9591,17800.0
2013-07-23 11:10:00,225.07,225.11,224.98,225.11,7900.0,193.002,193.0363,192.9248,193.0363,7900.0
2013-07-23 11:15:00,225.12,225.28,225.11,225.27,10700.0,193.0448,193.182,193.0363,193.1735,10700.0
2013-07-23 11:20:00,225.27,225.45,225.24,225.45,6500.0,193.1735,193.3278,193.1477,193.3278,6500.0
2013-07-23 11:25:00,225.46,225.56,225.45,225.51,13600.0,193.3364,193.4221,193.3278,193.3793,13600.0
2013-07-23 11:30:00,225.51,225.64,225.51,225.54,33100.0,193.3793,193.4907,193.3793,193.405,33100.0
2013-07-23 11:35:00,225.55,225.59,225.51,225.55,9200.0,193.4136,193.4479,193.3793,193.4136,9200.0
2013-07-23 11:40:00,225.54,225.66,225.54,225.6,27500.0,193.405,193.5079,193.405,193.4564,27500.0
2013-07-23 11:45:00,225.6,225.72,225.6,225.69,26600.0,193.4564,193.5593,193.4564,193.5336,26600.0
2013-07-23 11:50:00,225.69,225.72,225.63,225.66,16900.0,193.5336,193.5593,193.4822,193.5079,16900.0
2013-07-23 11:55:00,225.64,225.66,225.57,225.59,10700.0,193.4907,193.5079,193.4307,193.4479,10700.0
2013-07-23 12:00:00,225.59,225.6,225.46,225.51,21900.0,193.4479,193.4564,193.3364,193.3793,21900.0
2013-07-23 12:05:00,225.53,225.67,225.53,225.66,40200.0,193.3964,193.5165,193.3964,193.5079,40200.0
2013-07-23 12:10:00,225.66,225.7,225.6,225.6,10200.0,193.5079,193.5422,193.4564,193.4564,10200.0
2013-07-23 12:15:00,225.59,225.65,225.55,225.63,8000.0,193.4479,193.4993,193.4136,193.4822,8000.0
2013-07-23 12:20:00,225.62,225.72,225.62,225.67,13400.0,193.4736,193.5593,193.4736,193.5165,13400.0
2013-07-23 12:25:00,225.67,225.72,225.58,225.58,16500.0,193.5165,193.5593,193.4393,193.4393,16500.0
2013-07-23 12:30:00,225.59,225.6,225.47,225.5,17500.0,193.4479,193.4564,193.345,193.3707,17500.0
2013-07-23 12:35:00,225.51,225.59,225.46,225.59,12700.0,193.3793,193.4479,193.3364,193.4479,12700.0
2013-07-23 12:40:00,225.59,225.63,225.54,225.54,10500.0,193.4479,193.4822,193.405,193.405,10500.0
2013-07-23 12:45:00,225.55,225.61,225.54,225.59,6400.0,193.4136,193.465,193.405,193.4479,6400.0
2013-07-23 12:50:00,225.59,225.66,225.58,225.59,15000.0,193.4479,193.5079,193.4393,193.4479,15000.0
2013-07-23 12:55:00,225.58,225.63,225.52,225.56,11700.0,193.4393,193.4822,193.3878,193.4221,11700.0
2013-07-23 13:00:00,225.57,225.77,225.57,225.75,17200.0,193.4307,193.6022,193.4307,193.5851,17200.0
2013-07-23 13:05:00,225.74,225.85,225.74,225.82,18800.0,193.5765,193.6708,193.5765,193.6451,18800.0
2013-07-23 13:10:00,225.83,225.83,225.73,225.75,7300.0,193.6537,193.6537,193.5679,193.5851,7300.0
2013-07-23 13:15:00,225.75,225.81,225.71,225.75,11600.0,193.5851,193.6365,193.5508,193.5851,11600.0
2013-07-23 13:20:00,225.74,225.81,225.65,225.67,22600.0,193.5765,193.6365,193.4993,193.5165,22600.0
2013-07-23 13:25:00,225.67,225.7,225.6,225.67,9200.0,193.5165,193.5422,193.4564,193.5165,9200.0
2013-07-23 13:30:00,225.68,225.73,225.63,225.65,19600.0,193.525,193.5679,193.4822,193.4993,19600.0
2013-07-23 13:35:00,225.69,225.69,225.66,225.66,2100.0,193.5336,193.5336,193.5079,193.5079,2100.0
2013-07-23 13:40:00,225.68,225.73,225.64,225.73,13700.0,193.525,193.5679,193.4907,193.5679,13700.0
2013-07-23 13:45:00,225.71,225.78,225.66,225.68,17700.0,193.5508,193.6108,193.5079,193.525,17700.0
2013-07-23 13:50:00,225.68,225.75,225.66,225.67,11600.0,193.525,193.5851,193.5079,193.5165,11600.0
2013-07-23 13:55:00,225.66,225.66,225.54,225.6,10300.0,193.5079,193.5079,193.405,193.4564,10300.0
2013-07-23 14:00:00,225.62,225.73,225.61,225.66,24800.0,193.4736,193.5679,193.465,193.5079,24800.0
2013-07-23 14:05:00,225.67,225.72,225.62,225.64,20100.0,193.5165,193.5593,193.4736,193.4907,20100.0
2013-07-23 14:10:00,225.62,225.74,225.59,225.72,13600.0,193.4736,193.5765,193.4479,193.5593,13600.0
2013-07-23 14:15:00,225.71,225.74,225.62,225.73,19300.0,193.5508,193.5765,193.4736,193.5679,19300.0
2013-07-23 14:20:00,225.73,225.78,225.66,225.66,12900.0,193.5679,193.6108,193.5079,193.5079,12900.0
2013-07-23 14:25:00,225.65,225.72,225.61,225.68,9300.0,193.4993,193.5593,193.465,193.525,9300.0
2013-07-23 14:30:00,225.67,225.73,225.65,225.68,14900.0,193.5165,193.5679,193.4993,193.525,14900.0
2013-07-23 14:35:00,225.69,225.73,225.66,225.7,10300.0,193.5336,193.5679,193.5079,193.5422,10300.0
2013-07-23 14:40:00,225.69,225.79,225.66,225.77,18700.0,193.5336,193.6194,193.5079,193.6022,18700.0
2013-07-23 14:45:00,225.79,225.83,225.72,225.76,14700.0,193.6194,193.6537,193.5593,193.5936,14700.0
2013-07-23 14:50:00,225.8,225.83,225.72,225.82,14200.0,193.6279,193.6537,193.5593,193.6451,14200.0
2013-07-23 14:55:00,225.82,225.89,225.82,225.82,13400.0,193.6451,193.7051,193.6451,193.6451,13400.0
2013-07-23 15:00:00,225.82,225.82,225.73,225.73,18700.0,193.6451,193.6451,193.5679,193.5679,18700.0
2013-07-23 15:05:00,225.73,225.81,225.72,225.77,13600.0,193.5679,193.6365,193.5593,193.6022,13600.0
2013-07-23 15:10:00,225.76,225.8,225.67,225.7,19100.0,193.5936,193.6279,193.5165,193.5422,19100.0
2013-07-23 15:15:00,225.69,225.73,225.67,225.68,6200.0,193.5336,193.5679,193.5165,193.525,6200.0
2013-07-23 15:20:00,225.67,225.75,225.65,225.68,15300.0,193.5165,193.5851,193.4993,193.525,15300.0
2013-07-23 15:25:00,225.69,225.72,225.6,225.61,25100.0,193.5336,193.5593,193.4564,193.465,25100.0
2013-07-23 15:30:00,225.61,225.72,225.61,225.71,14400.0,193.465,193.5593,193.465,193.5508,14400.0
2013-07-23 15:35:00,225.71,225.71,225.57,225.58,20500.0,193.5508,193.5508,193.4307,193.4393,20500.0
2013-07-23 15:40:00,225.6,225.62,225.43,225.45,42800.0,193.4564,193.4736,193.3107,193.3278,42800.0
2013-07-23 15:45:00,225.43,225.51,225.29,225.34,34900.0,193.3107,193.3793,193.1906,193.2335,34900.0
2013-07-23 15:50:00,225.34,225.44,225.29,225.33,26200.0,193.2335,193.3192,193.1906,193.2249,26200.0
2013-07-23 15:55:00,225.35,225.58,225.31,225.58,121600.0,193.2421,193.4393,193.2078,193.4393,121600.0
2013-07-24 09:30:00,226.27,226.59,225.97,225.97,66300.0,194.031,194.3054,193.7737,193.7737,66300.0
2013-07-24 09:35:00,225.99,226.15,225.67,225.7,24600.0,193.7909,193.9281,193.5165,193.5422,24600.0
2013-07-24 09:40:00,225.65,225.81,225.44,225.45,15800.0,193.4993,193.6365,193.3192,193.3278,15800.0
2013-07-24 09:45:00,225.45,225.62,225.45,225.48,21000.0,193.3278,193.4736,193.3278,193.3535,21000.0
2013-07-24 09:50:00,225.48,225.49,225.18,225.2,38400.0,193.3535,193.3621,193.0963,193.1134,38400.0
2013-07-24 09:55:00,225.21,225.34,225.15,225.15,36300.0,193.122,193.2335,193.0706,193.0706,36300.0
2013-07-24 10:00:00,225.08,225.41,224.9,224.98,50700.0,193.0105,193.2935,192.8562,192.9248,50700.0
2013-07-24 10:05:00,224.93,225.03,224.71,224.73,33600.0,192.8819,192.9677,192.6932,192.7104,33600.0
2013-07-24 10:10:00,224.73,224.74,224.42,224.56,40300.0,192.7104,192.719,192.4446,192.5646,40300.0
2013-07-24 10:15:00,224.56,224.86,224.55,224.83,58100.0,192.5646,192.8219,192.556,192.7962,58100.0
2013-07-24 10:20:00,224.8,224.89,224.58,224.69,16300.0,192.7704,192.8476,192.5818,192.6761,16300.0
2013-07-24 10:25:00,224.65,224.67,224.49,224.54,18400.0,192.6418,192.6589,192.5046,192.5475,18400.0
2013-07-24 10:30:00,224.56,224.71,224.46,224.68,14700.0,192.5646,192.6932,192.4789,192.6675,14700.0
2013-07-24 10:35:00,224.65,224.85,224.65,224.76,9600.0,192.6418,192.8133,192.6418,192.7361,9600.0
2013-07-24 10:40:00,224.81,224.81,224.7,224.71,6500.0,192.779,192.779,192.6847,192.6932,6500.0
2013-07-24 10:45:00,224.75,224.9,224.75,224.83,17400.0,192.7275,192.8562,192.7275,192.7962,17400.0
2013-07-24 10:50:00,224.86,224.91,224.86,224.86,4600.0,192.8219,192.8648,192.8219,192.8219,4600.0
2013-07-24 10:55:00,224.93,224.97,224.74,224.75,7800.0,192.8819,192.9162,192.719,192.7275,7800.0
2013-07-24 11:00:00,224.77,224.87,224.74,224.81,14700.0,192.7447,192.8305,192.719,192.779,14700.0
2013-07-24 11:05:00,224.85,224.86,224.62,224.62,6400.0,192.8133,192.8219,192.6161,192.6161,6400.0
2013-07-24 11:10:00,224.61,224.75,224.56,224.57,16500.0,192.6075,192.7275,192.5646,192.5732,16500.0
2013-07-24 11:15:00,224.52,224.73,224.51,224.71,21200.0,192.5303,192.7104,192.5217,192.6932,21200.0
2013-07-24 11:20:00,224.71,224.76,224.64,224.66,9400.0,192.6932,192.7361,192.6332,192.6504,9400.0
2013-07-24 11:25:00,224.71,224.89,224.7,224.87,23500.0,192.6932,192.8476,192.6847,192.8305,23500.0
2013-07-24 11:30:00,224.89,225.11,224.89,225.08,20000.0,192.8476,193.0363,192.8476,193.0105,20000.0
2013-07-24 11:35:00,225.1,225.11,224.88,224.88,12600.0,193.0277,193.0363,192.839,192.839,12600.0
2013-07-24 11:40:00,224.88,224.97,224.86,224.9,6900.0,192.839,192.9162,192.8219,192.8562,6900.0
2013-07-24 11:45:00,224.89,224.89,224.74,224.8,14100.0,192.8476,192.8476,192.719,192.7704,14100.0
2013-07-24 11:50:00,224.77,224.89,224.77,224.79,15100.0,192.7447,192.8476,192.7447,192.7618,15100.0
2013-07-24 11:55:00,224.78,224.83,224.55,224.56,12500.0,192.7533,192.7962,192.556,192.5646,12500.0
2013-07-24 12:00:00,224.56,224.57,224.46,224.46,15100.0,192.5646,192.5732,192.4789,192.4789,15100.0
2013-07-24 12:05:00,224.49,224.56,224.3,224.31,17500.0,192.5046,192.5646,192.3417,192.3502,17500.0
2013-07-24 12:10:00,224.32,224.36,224.05,224.07,36600.0,192.3588,192.3931,192.1273,192.1444,36600.0
2013-07-24 12:15:00,224.05,224.06,223.92,223.98,17800.0,192.1273,192.1359,192.0158,192.0673,17800.0
2013-07-24 12:20:00,223.99,224.14,223.93,224.11,19800.0,192.0758,192.2045,192.0244,192.1787,19800.0
2013-07-24 12:25:00,224.13,224.13,224.07,224.09,7700.0,192.1959,192.1959,192.1444,192.1616,7700.0
2013-07-24 12:30:00,224.11,224.11,223.93,223.93,12400.0,192.1787,192.1787,192.0244,192.0244,12400.0
2013-07-24 12:35:00,223.93,224.05,223.92,224.01,16500.0,192.0244,192.1273,192.0158,192.093,16500.0
2013-07-24 12:40:00,223.99,224.11,223.95,224.09,16200.0,192.0758,192.1787,192.0415,192.1616,16200.0
2013-07-24 12:45:00,224.11,224.15,224.04,224.04,16900.0,192.1787,192.213,192.1187,192.1187,16900.0
2013-07-24 12:50:00,224.04,224.08,223.96,224.05,18100.0,192.1187,192.153,192.0501,192.1273,18100.0
2013-07-24 12:55:00,224.07,224.07,223.89,223.96,35700.0,192.1444,192.1444,191.9901,192.0501,35700.0
2013-07-24 13:00:00,223.94,224.03,223.92,223.93,23600.0,192.033,192.1101,192.0158,192.0244,23600.0
2013-07-24 13:05:00,223.92,224.0,223.74,223.82,20400.0,192.0158,192.0844,191.8615,191.9301,20400.0
2013-07-24 13:10:00,223.81,223.83,223.65,223.69,14500.0,191.9215,191.9386,191.7843,191.8186,14500.0
2013-07-24 13:15:00,223.67,223.7,223.54,223.64,23600.0,191.8014,191.8272,191.69,191.7757,23600.0
2013-07-24 13:20:00,223.66,223.7,223.51,223.57,25700.0,191.7929,191.8272,191.6642,191.7157,25700.0
2013-07-24 13:25:00,223.59,223.67,223.55,223.55,17200.0,191.7328,191.8014,191.6985,191.6985,17200.0
2013-07-24 13:30:00,223.56,223.57,223.34,223.37,29300.0,191.7071,191.7157,191.5184,191.5442,29300.0
2013-07-24 13:35:00,223.36,223.45,223.28,223.39,19900.0,191.5356,191.6128,191.467,191.5613,19900.0
2013-07-24 13:40:00,223.43,223.52,223.36,223.41,14600.0,191.5956,191.6728,191.5356,191.5785,14600.0
2013-07-24 13:45:00,223.36,223.55,223.36,223.54,13600.0,191.5356,191.6985,191.5356,191.69,13600.0
2013-07-24 13:50:00,223.54,223.66,223.53,223.54,14600.0,191.69,191.7929,191.6814,191.69,14600.0
2013-07-24 13:55:00,223.54,223.56,223.41,223.53,18300.0,191.69,191.7071,191.5785,191.6814,18300.0
2013-07-24 14:00:00,223.56,223.71,223.54,223.68,18700.0,191.7071,191.8357,191.69,191.81,18700.0
2013-07-24 14:05:00,223.67,223.89,223.67,223.86,18800.0,191.8014,191.9901,191.8014,191.9644,18800.0
2013-07-24 14:10:00,223.85,223.98,223.82,223.82,20200.0,191.9558,192.0673,191.9301,191.9301,20200.0
2013-07-24 14:15:00,223.85,223.88,223.7,223.7,17700.0,191.9558,191.9815,191.8272,191.8272,17700.0
2013-07-24 14:20:00,223.7,223.79,223.7,223.72,18100.0,191.8272,191.9043,191.8272,191.8443,18100.0
2013-07-24 14:25:00,223.72,223.83,223.72,223.79,16300.0,191.8443,191.9386,191.8443,191.9043,16300.0
2013-07-24 14:30:00,223.8,223.82,223.57,223.57,12500.0,191.9129,191.9301,191.7157,191.7157,12500.0
2013-07-24 14:35:00,223.59,223.64,223.51,223.6,12100.0,191.7328,191.7757,191.6642,191.7414,12100.0
2013-07-24 14:40:00,223.6,223.72,223.58,223.66,4400.0,191.7414,191.8443,191.7243,191.7929,4400.0
2013-07-24 14:45:00,223.65,223.82,223.62,223.81,10000.0,191.7843,191.9301,191.7586,191.9215,10000.0
2013-07-24 14:50:00,223.81,223.85,223.72,223.72,12800.0,191.9215,191.9558,191.8443,191.8443,12800.0
2013-07-24 14:55:00,223.74,223.84,223.74,223.8,11800.0,191.8615,191.9472,191.8615,191.9129,11800.0
2013-07-24 15:00:00,223.77,223.79,223.58,223.58,14300.0,191.8872,191.9043,191.7243,191.7243,14300.0
2013-07-24 15:05:00,223.57,223.59,223.37,223.55,15200.0,191.7157,191.7328,191.5442,191.6985,15200.0
2013-07-24 15:10:00,223.53,223.59,223.39,223.46,16000.0,191.6814,191.7328,191.5613,191.6213,16000.0
2013-07-24 15:15:00,223.46,223.53,223.44,223.44,11300.0,191.6213,191.6814,191.6042,191.6042,11300.0
2013-07-24 15:20:00,223.43,223.78,223.43,223.63,35500.0,191.5956,191.8958,191.5956,191.7671,35500.0
2013-07-24 15:25:00,223.63,223.69,223.61,223.63,10800.0,191.7671,191.8186,191.75,191.7671,10800.0
2013-07-24 15:30:00,223.64,223.64,223.42,223.46,13800.0,191.7757,191.7757,191.587,191.6213,13800.0
2013-07-24 15:35:00,223.47,223.61,223.47,223.55,22400.0,191.6299,191.75,191.6299,191.6985,22400.0
2013-07-24 15:40:00,223.55,223.85,223.55,223.65,36200.0,191.6985,191.9558,191.6985,191.7843,36200.0
2013-07-24 15:45:00,223.64,223.71,223.58,223.58,19200.0,191.7757,191.8357,191.7243,191.7243,19200.0
2013-07-24 15:50:00,223.61,223.69,223.46,223.5,47300.0,191.75,191.8186,191.6213,191.6556,47300.0
2013-07-24 15:55:00,223.5,223.76,223.5,223.67,128000.0,191.6556,191.8786,191.6556,191.8014,128000.0
2013-07-25 09:30:00,223.24,223.69,223.22,223.35,82100.0,191.4327,191.8186,191.4155,191.527,82100.0
2013-07-25 09:35:00,223.37,223.4,222.99,223.25,46700.0,191.5442,191.5699,191.2183,191.4413,46700.0
2013-07-25 09:40:00,223.28,223.53,223.07,223.5,44500.0,191.467,191.6814,191.2869,191.6556,44500.0
2013-07-25 09:45:00,223.53,223.98,223.53,223.96,52900.0,191.6814,192.0673,191.6814,192.0501,52900.0
2013-07-25 09:50:00,223.96,224.15,223.87,223.95,34700.0,192.0501,192.213,191.9729,192.0415,34700.0
2013-07-25 09:55:00,223.95,223.98,223.72,223.73,31400.0,192.0415,192.0673,191.8443,191.8529,31400.0
2013-07-25 10:00:00,223.77,224.28,223.77,224.22,87800.0,191.8872,192.3245,191.8872,192.2731,87800.0
2013-07-25 10:05:00,224.21,224.26,224.08,224.08,16400.0,192.2645,192.3074,192.153,192.153,16400.0
2013-07-25 10:10:00,224.12,224.17,224.03,224.1,18000.0,192.1873,192.2302,192.1101,192.1702,18000.0
2013-07-25 10:15:00,224.11,224.19,223.86,224.09,31000.0,192.1787,192.2473,191.9644,192.1616,31000.0
2013-07-25 10:20:00,224.1,224.13,223.81,223.88,30300.0,192.1702,192.1959,191.9215,191.9815,30300.0
2013-07-25 10:25:00,223.87,223.88,223.66,223.75,19500.0,191.9729,191.9815,191.7929,191.87,19500.0
2013-07-25 10:30:00,223.75,223.95,223.48,223.48,22800.0,191.87,192.0415,191.6385,191.6385,22800.0
2013-07-25 10:35:00,223.41,223.41,223.26,223.35,14000.0,191.5785,191.5785,191.4498,191.527,14000.0
2013-07-25 10:40:00,223.34,223.59,223.27,223.59,10400.0,191.5184,191.7328,191.4584,191.7328,10400.0
2013-07-25 10:45:00,223.55,223.75,223.52,223.74,10000.0,191.6985,191.87,191.6728,191.8615,10000.0
2013-07-25 10:50:00,223.7,223.84,223.66,223.67,11300.0,191.8272,191.9472,191.7929,191.8014,11300.0
2013-07-25 10:55:00,223.67,223.77,223.67,223.77,4200.0,191.8014,191.8872,191.8014,191.8872,4200.0
2013-07-25 11:00:00,223.71,223.73,223.62,223.62,9400.0,191.8357,191.8529,191.7586,191.7586,9400.0
2013-07-25 11:05:00,223.62,223.64,223.4,223.46,8700.0,191.7586,191.7757,191.5699,191.6213,8700.0
2013-07-25 11:10:00,223.5,223.5,223.27,223.28,5400.0,191.6556,191.6556,191.4584,191.467,5400.0
2013-07-25 11:15:00,223.21,223.33,223.19,223.25,4800.0,191.407,191.5099,191.3898,191.4413,4800.0
2013-07-25 11:20:00,223.24,223.26,223.04,223.09,6900.0,191.4327,191.4498,191.2612,191.3041,6900.0
2013-07-25 11:25:00,223.07,223.11,223.05,223.05,6000.0,191.2869,191.3212,191.2698,191.2698,6000.0
2013-07-25 11:30:00,223.02,223.18,223.0,223.1,9000.0,191.244,191.3812,191.2269,191.3126,9000.0
2013-07-25 11:35:00,223.08,223.15,222.91,222.91,9900.0,191.2955,191.3555,191.1497,191.1497,9900.0
2013-07-25 11:40:00,222.92,223.09,222.91,223.01,7600.0,191.1583,191.3041,191.1497,191.2355,7600.0
2013-07-25 11:45:00,223.01,223.14,223.01,223.14,4800.0,191.2355,191.3469,191.2355,191.3469,4800.0
2013-07-25 11:50:00,223.12,223.17,223.02,223.16,6000.0,191.3298,191.3727,191.244,191.3641,6000.0
2013-07-25 11:55:00,223.2,223.23,223.15,223.18,5000.0,191.3984,191.4241,191.3555,191.3812,5000.0
2013-07-25 12:00:00,223.16,223.17,223.08,223.1,6600.0,191.3641,191.3727,191.2955,191.3126,6600.0
2013-07-25 12:05:00,223.15,223.22,223.15,223.21,5400.0,191.3555,191.4155,191.3555,191.407,5400.0
2013-07-25 12:10:00,223.24,223.31,223.23,223.31,11100.0,191.4327,191.4927,191.4241,191.4927,11100.0
2013-07-25 12:15:00,223.31,223.67,223.3,223.67,13100.0,191.4927,191.8014,191.4841,191.8014,13100.0
2013-07-25 12:20:00,223.79,223.8,223.71,223.76,19000.0,191.9043,191.9129,191.8357,191.8786,19000.0
2013-07-25 12:25:00,223.77,223.8,223.75,223.78,10400.0,191.8872,191.9129,191.87,191.8958,10400.0
2013-07-25 12:30:00,223.81,223.81,223.75,223.79,6200.0,191.9215,191.9215,191.87,191.9043,6200.0
2013-07-25 12:35:00,223.81,224.0,223.79,223.93,13800.0,191.9215,192.0844,191.9043,192.0244,13800.0
2013-07-25 12:40:00,223.93,223.97,223.86,223.97,11000.0,192.0244,192.0587,191.9644,192.0587,11000.0
2013-07-25 12:45:00,224.04,224.18,224.04,224.13,17900.0,192.1187,192.2388,192.1187,192.1959,17900.0
2013-07-25 12:50:00,224.14,224.16,224.01,224.01,8400.0,192.2045,192.2216,192.093,192.093,8400.0
2013-07-25 12:55:00,224.05,224.11,224.05,224.08,5900.0,192.1273,192.1787,192.1273,192.153,5900.0
2013-07-25 13:00:00,224.13,224.2,224.12,224.17,7600.0,192.1959,192.2559,192.1873,192.2302,7600.0
2013-07-25 13:05:00,224.18,224.18,224.0,224.0,2800.0,192.2388,192.2388,192.0844,192.0844,2800.0
2013-07-25 13:10:00,223.99,224.0,223.9,223.9,2800.0,192.0758,192.0844,191.9987,191.9987,2800.0
2013-07-25 13:15:00,223.87,223.9,223.85,223.86,2800.0,191.9729,191.9987,191.9558,191.9644,2800.0
2013-07-25 13:20:00,223.83,223.93,223.83,223.9,15000.0,191.9386,192.0244,191.9386,191.9987,15000.0
2013-07-25 13:25:00,223.92,223.93,223.87,223.9,3200.0,192.0158,192.0244,191.9729,191.9987,3200.0
2013-07-25 13:30:00,224.04,224.08,224.04,224.05,3900.0,192.1187,192.153,192.1187,192.1273,3900.0
2013-07-25 13:35:00,224.07,224.07,223.91,223.96,6800.0,192.1444,192.1444,192.0072,192.0501,6800.0
2013-07-25 13:40:00,223.94,223.98,223.86,223.86,7700.0,192.033,192.0673,191.9644,191.9644,7700.0
2013-07-25 13:45:00,223.85,224.03,223.85,224.02,4500.0,191.9558,192.1101,191.9558,192.1016,4500.0
2013-07-25 13:50:00,224.06,224.06,223.97,224.01,6500.0,192.1359,192.1359,192.0587,192.093,6500.0
2013-07-25 13:55:00,224.03,224.05,223.97,223.97,4700.0,192.1101,192.1273,192.0587,192.0587,4700.0
2013-07-25 14:00:00,223.97,224.2,223.97,224.2,13600.0,192.0587,192.2559,192.0587,192.2559,13600.0
2013-07-25 14:05:00,224.17,224.33,224.15,224.31,23700.0,192.2302,192.3674,192.213,192.3502,23700.0
2013-07-25 14:10:00,224.31,224.33,224.13,224.14,16700.0,192.3502,192.3674,192.1959,192.2045,16700.0
2013-07-25 14:15:00,224.14,224.14,224.07,224.09,15600.0,192.2045,192.2045,192.1444,192.1616,15600.0
2013-07-25 14:20:00,224.07,224.08,223.94,223.94,7700.0,192.1444,192.153,192.033,192.033,7700.0
2013-07-25 14:25:00,223.92,223.95,223.82,223.92,26400.0,192.0158,192.0415,191.9301,192.0158,26400.0
2013-07-25 14:30:00,223.93,224.09,223.9,224.08,18200.0,192.0244,192.1616,191.9987,192.153,18200.0
2013-07-25 14:35:00,224.07,224.07,223.97,223.98,4900.0,192.1444,192.1444,192.0587,192.0673,4900.0
2013-07-25 14:40:00,223.99,224.1,223.99,223.99,7700.0,192.0758,192.1702,192.0758,192.0758,7700.0
2013-07-25 14:45:00,224.0,224.02,223.94,223.99,5000.0,192.0844,192.1016,192.033,192.0758,5000.0
2013-07-25 14:50:00,223.99,224.14,223.99,224.09,16200.0,192.0758,192.2045,192.0758,192.1616,16200.0
2013-07-25 14:55:00,224.06,224.06,223.82,223.84,10100.0,192.1359,192.1359,191.9301,191.9472,10100.0
2013-07-25 15:00:00,223.84,223.88,223.8,223.87,7600.0,191.9472,191.9815,191.9129,191.9729,7600.0
2013-07-25 15:05:00,223.88,224.16,223.88,224.06,40000.0,191.9815,192.2216,191.9815,192.1359,40000.0
2013-07-25 15:10:00,224.08,224.22,224.04,224.1,18900.0,192.153,192.2731,192.1187,192.1702,18900.0
2013-07-25 15:15:00,224.13,224.18,224.03,224.14,24500.0,192.1959,192.2388,192.1101,192.2045,24500.0
2013-07-25 15:20:00,224.14,224.38,224.07,224.35,31200.0,192.2045,192.4103,192.1444,192.3845,31200.0
2013-07-25 15:25:00,224.35,224.52,224.35,224.4,17800.0,192.3845,192.5303,192.3845,192.4274,17800.0
2013-07-25 15:30:00,224.44,224.67,224.42,224.45,48500.0,192.4617,192.6589,192.4446,192.4703,48500.0
2013-07-25 15:35:00,224.49,224.75,224.48,224.61,18300.0,192.5046,192.7275,192.496,192.6075,18300.0
2013-07-25 15:40:00,224.6,224.62,224.52,224.54,30600.0,192.5989,192.6161,192.5303,192.5475,30600.0
2013-07-25 15:45:00,224.5,224.55,224.37,224.53,24700.0,192.5132,192.556,192.4017,192.5389,24700.0
2013-07-25 15:50:00,224.51,224.61,224.46,224.6,24800.0,192.5217,192.6075,192.4789,192.5989,24800.0
2013-07-25 15:55:00,224.6,224.63,224.45,224.57,78200.0,192.5989,192.6246,192.4703,192.5732,78200.0
2013-07-26 09:30:00,223.0,223.38,222.92,222.92,32400.0,191.2269,191.5527,191.1583,191.1583,32400.0
2013-07-26 09:35:00,222.99,223.28,222.96,223.27,20400.0,191.2183,191.467,191.1926,191.4584,20400.0
2013-07-26 09:40:00,223.24,223.35,223.17,223.23,27300.0,191.4327,191.527,191.3727,191.4241,27300.0
2013-07-26 09:45:00,223.23,223.37,223.11,223.13,24400.0,191.4241,191.5442,191.3212,191.3384,24400.0
2013-07-26 09:50:00,223.15,223.2,223.03,223.17,50800.0,191.3555,191.3984,191.2526,191.3727,50800.0
2013-07-26 09:55:00,223.09,223.54,223.09,223.49,13000.0,191.3041,191.69,191.3041,191.6471,13000.0
2013-07-26 10:00:00,223.49,223.74,223.43,223.46,22000.0,191.6471,191.8615,191.5956,191.6213,22000.0
2013-07-26 10:05:00,223.49,223.55,223.32,223.35,23100.0,191.6471,191.6985,191.5013,191.527,23100.0
2013-07-26 10:10:00,223.34,223.41,223.16,223.41,8400.0,191.5184,191.5785,191.3641,191.5785,8400.0
2013-07-26 10:15:00,223.37,223.56,223.33,223.56,9000.0,191.5442,191.7071,191.5099,191.7071,9000.0
2013-07-26 10:20:00,223.57,223.57,223.42,223.51,10100.0,191.7157,191.7157,191.587,191.6642,10100.0
2013-07-26 10:25:00,223.52,223.52,223.06,223.06,9400.0,191.6728,191.6728,191.2783,191.2783,9400.0
2013-07-26 10:30:00,223.03,223.08,222.8,222.98,12300.0,191.2526,191.2955,191.0554,191.2097,12300.0
2013-07-26 10:35:00,222.96,222.96,222.73,222.83,9800.0,191.1926,191.1926,190.9954,191.0811,9800.0
2013-07-26 10:40:00,222.84,223.14,222.84,223.05,8500.0,191.0897,191.3469,191.0897,191.2698,8500.0
2013-07-26 10:45:00,223.06,223.06,222.5,222.5,12600.0,191.2783,191.2783,190.7981,190.7981,12600.0
2013-07-26 10:50:00,222.48,222.67,222.45,222.52,7700.0,190.781,190.9439,190.7553,190.8153,7700.0
2013-07-26 10:55:00,222.47,222.47,222.32,222.45,11600.0,190.7724,190.7724,190.6438,190.7553,11600.0
2013-07-26 11:00:00,222.42,222.5,222.22,222.5,11700.0,190.7295,190.7981,190.558,190.7981,11700.0
2013-07-26 11:05:00,222.53,222.64,222.45,222.46,35200.0,190.8239,190.9182,190.7553,190.7638,35200.0
2013-07-26 11:10:00,222.49,222.5,222.28,222.39,13400.0,190.7896,190.7981,190.6095,190.7038,13400.0
2013-07-26 11:15:00,222.34,222.49,222.23,222.42,20800.0,190.6609,190.7896,190.5666,190.7295,20800.0
2013-07-26 11:20:00,222.44,222.47,222.33,222.44,6700.0,190.7467,190.7724,190.6524,190.7467,6700.0
2013-07-26 11:25:00,222.42,222.46,222.33,222.35,7000.0,190.7295,190.7638,190.6524,190.6695,7000.0
2013-07-26 11:30:00,222.41,222.6,222.38,222.57,9400.0,190.721,190.8839,190.6952,190.8582,9400.0
2013-07-26 11:35:00,222.52,222.59,222.47,222.58,10100.0,190.8153,190.8753,190.7724,190.8667,10100.0
2013-07-26 11:40:00,222.56,222.66,222.52,222.53,9700.0,190.8496,190.9353,190.8153,190.8239,9700.0
2013-07-26 11:45:00,222.55,222.74,222.55,222.66,8600.0,190.841,191.0039,190.841,190.9353,8600.0
2013-07-26 11:50:00,222.62,222.66,222.51,222.51,7900.0,190.901,190.9353,190.8067,190.8067,7900.0
2013-07-26 11:55:00,222.56,222.62,222.49,222.61,4500.0,190.8496,190.901,190.7896,190.8925,4500.0
2013-07-26 12:00:00,222.66,222.74,222.65,222.72,5400.0,190.9353,191.0039,190.9268,190.9868,5400.0
2013-07-26 12:05:00,222.73,222.91,222.73,222.89,11900.0,190.9954,191.1497,190.9954,191.1326,11900.0
2013-07-26 12:10:00,222.89,223.15,222.89,223.1,16700.0,191.1326,191.3555,191.1326,191.3126,16700.0
2013-07-26 12:15:00,223.1,223.11,222.85,222.89,18200.0,191.3126,191.3212,191.0983,191.1326,18200.0
2013-07-26 12:20:00,222.89,222.91,222.77,222.78,6500.0,191.1326,191.1497,191.0297,191.0382,6500.0
2013-07-26 12:25:00,222.8,222.95,222.79,222.93,34700.0,191.0554,191.184,191.0468,191.1669,34700.0
2013-07-26 12:30:00,222.94,223.12,222.9,223.08,29000.0,191.1754,191.3298,191.1411,191.2955,29000.0
2013-07-26 12:35:00,223.07,223.21,223.07,223.12,15600.0,191.2869,191.407,191.2869,191.3298,15600.0
2013-07-26 12:40:00,223.12,223.12,223.04,223.08,8700.0,191.3298,191.3298,191.2612,191.2955,8700.0
2013-07-26 12:45:00,223.1,223.15,223.08,223.13,8600.0,191.3126,191.3555,191.2955,191.3384,8600.0
2013-07-26 12:50:00,223.11,223.24,223.05,223.09,13400.0,191.3212,191.4327,191.2698,191.3041,13400.0
2013-07-26 12:55:00,223.11,223.12,223.01,223.01,4600.0,191.3212,191.3298,191.2355,191.2355,4600.0
2013-07-26 13:00:00,222.96,223.05,222.96,222.99,10700.0,191.1926,191.2698,191.1926,191.2183,10700.0
2013-07-26 13:05:00,223.03,223.15,223.02,223.15,29700.0,191.2526,191.3555,191.244,191.3555,29700.0
2013-07-26 13:10:00,223.17,223.25,223.06,223.09,19400.0,191.3727,191.4413,191.2783,191.3041,19400.0
2013-07-26 13:15:00,223.06,223.15,223.02,223.15,5300.0,191.2783,191.3555,191.244,191.3555,5300.0
2013-07-26 13:20:00,223.19,223.23,223.09,223.22,6800.0,191.3898,191.4241,191.3041,191.4155,6800.0
2013-07-26 13:25:00,223.24,223.34,223.23,223.27,4700.0,191.4327,191.5184,191.4241,191.4584,4700.0
2013-07-26 13:30:00,223.28,223.3,223.21,223.21,3100.0,191.467,191.4841,191.407,191.407,3100.0
2013-07-26 13:35:00,223.27,223.27,223.11,223.13,2400.0,191.4584,191.4584,191.3212,191.3384,2400.0
2013-07-26 13:40:00,223.15,223.17,223.04,223.05,6700.0,191.3555,191.3727,191.2612,191.2698,6700.0
2013-07-26 13:45:00,223.06,223.11,223.05,223.08,11700.0,191.2783,191.3212,191.2698,191.2955,11700.0
2013-07-26 13:50:00,223.06,223.15,223.06,223.11,31800.0,191.2783,191.3555,191.2783,191.3212,31800.0
2013-07-26 13:55:00,223.15,223.17,223.0,223.02,7100.0,191.3555,191.3727,191.2269,191.244,7100.0
2013-07-26 14:00:00,223.04,223.08,223.0,223.02,3200.0,191.2612,191.2955,191.2269,191.244,3200.0
2013-07-26 14:05:00,223.04,223.09,223.04,223.04,2700.0,191.2612,191.3041,191.2612,191.2612,2700.0
2013-07-26 14:10:00,223.02,223.33,223.02,223.23,6800.0,191.244,191.5099,191.244,191.4241,6800.0
2013-07-26 14:15:00,223.21,223.23,223.05,223.05,8600.0,191.407,191.4241,191.2698,191.2698,8600.0
2013-07-26 14:20:00,223.04,223.04,222.9,223.04,4200.0,191.2612,191.2612,191.1411,191.2612,4200.0
2013-07-26 14:25:00,223.03,223.03,222.73,222.78,19100.0,191.2526,191.2526,190.9954,191.0382,19100.0
2013-07-26 14:30:00,222.8,222.94,222.78,222.89,14700.0,191.0554,191.1754,191.0382,191.1326,14700.0
2013-07-26 14:35:00,222.88,222.95,222.86,222.91,8300.0,191.124,191.184,191.1068,191.1497,8300.0
2013-07-26 14:40:00,222.89,223.02,222.89,223.0,21300.0,191.1326,191.244,191.1326,191.2269,21300.0
2013-07-26 14:45:00,222.96,223.1,222.91,223.04,19000.0,191.1926,191.3126,191.1497,191.2612,19000.0
2013-07-26 14:50:00,223.04,223.29,223.04,223.15,9200.0,191.2612,191.4756,191.2612,191.3555,9200.0
2013-07-26 14:55:00,223.14,223.15,223.1,223.15,3800.0,191.3469,191.3555,191.3126,191.3555,3800.0
2013-07-26 15:00:00,223.16,223.19,223.06,223.08,7500.0,191.3641,191.3898,191.2783,191.2955,7500.0
2013-07-26 15:05:00,223.13,223.23,223.09,223.21,23100.0,191.3384,191.4241,191.3041,191.407,23100.0
2013-07-26 15:10:00,223.23,223.27,223.14,223.2,24200.0,191.4241,191.4584,191.3469,191.3984,24200.0
2013-07-26 15:15:00,223.2,223.23,223.12,223.17,13100.0,191.3984,191.4241,191.3298,191.3727,13100.0
2013-07-26 15:20:00,223.16,223.32,223.14,223.22,77500.0,191.3641,191.5013,191.3469,191.4155,77500.0
2013-07-26 15:25:00,223.25,223.25,223.17,223.24,8800.0,191.4413,191.4413,191.3727,191.4327,8800.0
2013-07-26 15:30:00,223.22,223.24,223.11,223.17,6300.0,191.4155,191.4327,191.3212,191.3727,6300.0
2013-07-26 15:35:00,223.17,223.34,223.17,223.34,29100.0,191.3727,191.5184,191.3727,191.5184,29100.0
2013-07-26 15:40:00,223.34,223.48,223.25,223.34,32900.0,191.5184,191.6385,191.4413,191.5184,32900.0
2013-07-26 15:45:00,223.35,223.46,223.33,223.38,12800.0,191.527,191.6213,191.5099,191.5527,12800.0
2013-07-26 15:50:00,223.4,223.45,223.27,223.37,25500.0,191.5699,191.6128,191.4584,191.5442,25500.0
2013-07-26 15:55:00,223.38,223.47,223.35,223.44,68200.0,191.5527,191.6299,191.527,191.6042,68200.0
2013-07-29 09:30:00,222.76,223.29,222.68,223.13,33300.0,191.0211,191.4756,190.9525,191.3384,33300.0
2013-07-29 09:35:00,223.08,223.44,223.05,223.05,12900.0,191.2955,191.6042,191.2698,191.2698,12900.0
2013-07-29 09:40:00,223.07,223.68,223.07,223.56,34700.0,191.2869,191.81,191.2869,191.7071,34700.0
2013-07-29 09:45:00,223.55,224.01,223.48,223.85,34500.0,191.6985,192.093,191.6385,191.9558,34500.0
2013-07-29 09:50:00,223.88,223.93,223.53,223.58,16000.0,191.9815,192.0244,191.6814,191.7243,16000.0
2013-07-29 09:55:00,223.56,223.6,223.39,223.39,6100.0,191.7071,191.7414,191.5613,191.5613,6100.0
2013-07-29 10:00:00,223.41,223.46,223.06,223.12,24900.0,191.5785,191.6213,191.2783,191.3298,24900.0
2013-07-29 10:05:00,223.15,223.23,222.97,223.0,13600.0,191.3555,191.4241,191.2012,191.2269,13600.0
2013-07-29 10:10:00,223.0,223.05,222.86,222.92,9500.0,191.2269,191.2698,191.1068,191.1583,9500.0
2013-07-29 10:15:00,222.9,222.96,222.71,222.96,13100.0,191.1411,191.1926,190.9782,191.1926,13100.0
2013-07-29 10:20:00,222.95,223.1,222.84,223.04,16100.0,191.184,191.3126,191.0897,191.2612,16100.0
2013-07-29 10:25:00,223.08,223.16,222.86,223.15,7700.0,191.2955,191.3641,191.1068,191.3555,7700.0
2013-07-29 10:30:00,223.08,223.1,222.83,222.88,16800.0,191.2955,191.3126,191.0811,191.124,16800.0
2013-07-29 10:35:00,222.83,222.85,222.7,222.8,16700.0,191.0811,191.0983,190.9696,191.0554,16700.0
2013-07-29 10:40:00,222.79,222.94,222.75,222.92,11400.0,191.0468,191.1754,191.0125,191.1583,11400.0
2013-07-29 10:45:00,222.88,223.08,222.82,223.01,11900.0,191.124,191.2955,191.0725,191.2355,11900.0
2013-07-29 10:50:00,223.01,223.09,222.92,222.97,10500.0,191.2355,191.3041,191.1583,191.2012,10500.0
2013-07-29 10:55:00,222.96,223.23,222.96,223.14,15800.0,191.1926,191.4241,191.1926,191.3469,15800.0
2013-07-29 11:00:00,223.07,223.13,222.97,222.97,5600.0,191.2869,191.3384,191.2012,191.2012,5600.0
2013-07-29 11:05:00,222.92,222.96,222.51,222.61,29600.0,191.1583,191.1926,190.8067,190.8925,29600.0
2013-07-29 11:10:00,222.57,222.62,222.25,222.26,24000.0,190.8582,190.901,190.5837,190.5923,24000.0
2013-07-29 11:15:00,222.28,222.28,221.92,221.93,46400.0,190.6095,190.6095,190.3008,190.3093,46400.0
2013-07-29 11:20:00,221.84,222.06,221.83,222.04,16100.0,190.2322,190.4208,190.2236,190.4037,16100.0
2013-07-29 11:25:00,221.99,221.99,221.86,221.91,8500.0,190.3608,190.3608,190.2493,190.2922,8500.0
2013-07-29 11:30:00,221.87,222.13,221.85,222.07,8400.0,190.2579,190.4808,190.2407,190.4294,8400.0
2013-07-29 11:35:00,222.04,222.11,221.86,222.01,6900.0,190.4037,190.4637,190.2493,190.3779,6900.0
2013-07-29 11:40:00,221.9,222.09,221.9,222.07,4600.0,190.2836,190.4465,190.2836,190.4294,4600.0
2013-07-29 11:45:00,222.1,222.15,221.99,222.15,16500.0,190.4551,190.498,190.3608,190.498,16500.0
2013-07-29 11:50:00,222.14,222.24,222.12,222.19,8400.0,190.4894,190.5752,190.4723,190.5323,8400.0
2013-07-29 11:55:00,222.19,222.26,222.12,222.26,9700.0,190.5323,190.5923,190.4723,190.5923,9700.0
2013-07-29 12:00:00,222.22,222.49,222.22,222.43,15200.0,190.558,190.7896,190.558,190.7381,15200.0
2013-07-29 12:05:00,222.45,222.49,222.4,222.43,3900.0,190.7553,190.7896,190.7124,190.7381,3900.0
2013-07-29 12:10:00,222.41,222.41,222.32,222.37,10800.0,190.721,190.721,190.6438,190.6867,10800.0
2013-07-29 12:15:00,222.39,222.45,222.37,222.37,16900.0,190.7038,190.7553,190.6867,190.6867,16900.0
2013-07-29 12:20:00,222.37,222.49,222.33,222.39,16500.0,190.6867,190.7896,190.6524,190.7038,16500.0
2013-07-29 12:25:00,222.46,222.47,222.4,222.4,2000.0,190.7638,190.7724,190.7124,190.7124,2000.0
2013-07-29 12:30:00,222.45,222.48,222.36,222.37,6400.0,190.7553,190.781,190.6781,190.6867,6400.0
2013-07-29 12:35:00,222.4,222.46,222.37,222.39,2600.0,190.7124,190.7638,190.6867,190.7038,2600.0
2013-07-29 12:40:00,222.46,222.5,222.43,222.45,3700.0,190.7638,190.7981,190.7381,190.7553,3700.0
2013-07-29 12:45:00,222.49,222.74,222.48,222.72,20600.0,190.7896,191.0039,190.781,190.9868,20600.0
2013-07-29 12:50:00,222.74,222.79,222.64,222.64,12600.0,191.0039,191.0468,190.9182,190.9182,12600.0
2013-07-29 12:55:00,222.7,222.71,222.66,222.66,3900.0,190.9696,190.9782,190.9353,190.9353,3900.0
2013-07-29 13:00:00,222.71,222.71,222.57,222.64,10900.0,190.9782,190.9782,190.8582,190.9182,10900.0
2013-07-29 13:05:00,222.63,222.71,222.58,222.6,5400.0,190.9096,190.9782,190.8667,190.8839,5400.0
2013-07-29 13:10:00,222.57,222.6,222.51,222.6,3200.0,190.8582,190.8839,190.8067,190.8839,3200.0
2013-07-29 13:15:00,222.59,222.66,222.54,222.61,7900.0,190.8753,190.9353,190.8324,190.8925,7900.0
2013-07-29 13:20:00,222.58,222.65,222.58,222.58,6600.0,190.8667,190.9268,190.8667,190.8667,6600.0
2013-07-29 13:25:00,222.55,222.63,222.52,222.58,9200.0,190.841,190.9096,190.8153,190.8667,9200.0
2013-07-29 13:30:00,222.57,222.58,222.49,222.58,5900.0,190.8582,190.8667,190.7896,190.8667,5900.0
2013-07-29 13:35:00,222.58,222.6,222.35,222.38,17900.0,190.8667,190.8839,190.6695,190.6952,17900.0
2013-07-29 13:40:00,222.38,222.45,222.31,222.32,10100.0,190.6952,190.7553,190.6352,190.6438,10100.0
2013-07-29 13:45:00,222.33,222.43,222.29,222.41,12400.0,190.6524,190.7381,190.6181,190.721,12400.0
2013-07-29 13:50:00,222.38,222.47,222.35,222.46,3900.0,190.6952,190.7724,190.6695,190.7638,3900.0
2013-07-29 13:55:00,222.46,222.56,222.39,222.48,10600.0,190.7638,190.8496,190.7038,190.781,10600.0
2013-07-29 14:00:00,222.48,222.78,222.48,222.78,8500.0,190.781,191.0382,190.781,191.0382,8500.0
2013-07-29 14:05:00,222.79,222.8,222.65,222.75,12400.0,191.0468,191.0554,190.9268,191.0125,12400.0
2013-07-29 14:10:00,222.75,222.88,222.72,222.76,37800.0,191.0125,191.124,190.9868,191.0211,37800.0
2013-07-29 14:15:00,222.76,222.8,222.65,222.71,12400.0,191.0211,191.0554,190.9268,190.9782,12400.0
2013-07-29 14:20:00,222.71,222.77,222.69,222.73,6800.0,190.9782,191.0297,190.9611,190.9954,6800.0
2013-07-29 14:25:00,222.77,222.8,222.69,222.8,8000.0,191.0297,191.0554,190.9611,191.0554,8000.0
2013-07-29 14:30:00,222.79,222.91,222.76,222.78,9800.0,191.0468,191.1497,191.0211,191.0382,9800.0
2013-07-29 14:35:00,222.78,222.82,222.67,222.7,8500.0,191.0382,191.0725,190.9439,190.9696,8500.0
2013-07-29 14:40:00,222.72,222.81,222.7,222.75,12500.0,190.9868,191.064,190.9696,191.0125,12500.0
2013-07-29 14:45:00,222.72,222.75,222.66,222.75,9400.0,190.9868,191.0125,190.9353,191.0125,9400.0
2013-07-29 14:50:00,222.75,222.76,222.68,222.73,4700.0,191.0125,191.0211,190.9525,190.9954,4700.0
2013-07-29 14:55:00,222.7,222.72,222.63,222.65,6300.0,190.9696,190.9868,190.9096,190.9268,6300.0
2013-07-29 15:00:00,222.68,222.71,222.58,222.58,5500.0,190.9525,190.9782,190.8667,190.8667,5500.0
2013-07-29 15:05:00,222.58,222.62,222.54,222.59,7100.0,190.8667,190.901,190.8324,190.8753,7100.0
2013-07-29 15:10:00,222.56,222.61,222.5,222.52,16400.0,190.8496,190.8925,190.7981,190.8153,16400.0
2013-07-29 15:15:00,222.5,222.5,222.37,222.46,14300.0,190.7981,190.7981,190.6867,190.7638,14300.0
2013-07-29 15:20:00,222.48,222.57,222.32,222.57,11900.0,190.781,190.8582,190.6438,190.8582,11900.0
2013-07-29 15:25:00,222.53,222.57,222.49,222.57,7400.0,190.8239,190.8582,190.7896,190.8582,7400.0
2013-07-29 15:30:00,222.57,222.63,222.54,222.58,27800.0,190.8582,190.9096,190.8324,190.8667,27800.0
2013-07-29 15:35:00,222.58,222.65,222.55,222.62,11900.0,190.8667,190.9268,190.841,190.901,11900.0
2013-07-29 15:40:00,222.61,222.61,222.53,222.53,7900.0,190.8925,190.8925,190.8239,190.8239,7900.0
2013-07-29 15:45:00,222.53,222.74,222.53,222.71,30400.0,190.8239,191.0039,190.8239,190.9782,30400.0
2013-07-29 15:50:00,222.71,222.71,222.39,222.39,36100.0,190.9782,190.9782,190.7038,190.7038,36100.0
2013-07-29 15:55:00,222.36,222.59,222.33,222.59,88600.0,190.6781,190.8753,190.6524,190.8753,88600.0
2013-07-30 09:30:00,223.3,223.74,223.3,223.51,64000.0,191.4841,191.8615,191.4841,191.6642,64000.0
2013-07-30 09:35:00,223.48,223.52,223.07,223.12,26500.0,191.6385,191.6728,191.2869,191.3298,26500.0
2013-07-30 09:40:00,223.04,223.1,222.88,223.06,8200.0,191.2612,191.3126,191.124,191.2783,8200.0
2013-07-30 09:45:00,222.99,223.04,222.75,222.8,29800.0,191.2183,191.2612,191.0125,191.0554,29800.0
2013-07-30 09:50:00,222.81,223.09,222.79,223.07,23500.0,191.064,191.3041,191.0468,191.2869,23500.0
2013-07-30 09:55:00,223.1,223.25,223.08,223.2,9700.0,191.3126,191.4413,191.2955,191.3984,9700.0
2013-07-30 10:00:00,223.22,223.5,223.22,223.47,11600.0,191.4155,191.6556,191.4155,191.6299,11600.0
2013-07-30 10:05:00,223.51,223.56,223.44,223.51,11300.0,191.6642,191.7071,191.6042,191.6642,11300.0
2013-07-30 10:10:00,223.53,223.6,223.27,223.39,14600.0,191.6814,191.7414,191.4584,191.5613,14600.0
2013-07-30 10:15:00,223.4,223.57,223.4,223.41,8400.0,191.5699,191.7157,191.5699,191.5785,8400.0
2013-07-30 10:20:00,223.42,223.83,223.4,223.81,13900.0,191.587,191.9386,191.5699,191.9215,13900.0
2013-07-30 10:25:00,223.83,223.84,223.67,223.67,30300.0,191.9386,191.9472,191.8014,191.8014,30300.0
2013-07-30 10:30:00,223.67,223.77,223.55,223.55,29200.0,191.8014,191.8872,191.6985,191.6985,29200.0
2013-07-30 10:35:00,223.57,223.67,223.53,223.6,4900.0,191.7157,191.8014,191.6814,191.7414,4900.0
2013-07-30 10:40:00,223.62,223.67,223.56,223.58,6300.0,191.7586,191.8014,191.7071,191.7243,6300.0
2013-07-30 10:45:00,223.6,223.64,223.53,223.64,2900.0,191.7414,191.7757,191.6814,191.7757,2900.0
2013-07-30 10:50:00,223.6,223.68,223.54,223.54,2700.0,191.7414,191.81,191.69,191.69,2700.0
2013-07-30 10:55:00,223.57,223.57,223.06,223.15,32200.0,191.7157,191.7157,191.2783,191.3555,32200.0
2013-07-30 11:00:00,223.12,223.17,223.01,223.05,18800.0,191.3298,191.3727,191.2355,191.2698,18800.0
2013-07-30 11:05:00,223.04,223.16,223.03,223.15,15700.0,191.2612,191.3641,191.2526,191.3555,15700.0
2013-07-30 11:10:00,223.15,223.31,223.15,223.24,7000.0,191.3555,191.4927,191.3555,191.4327,7000.0
2013-07-30 11:15:00,223.31,223.49,223.31,223.44,12100.0,191.4927,191.6471,191.4927,191.6042,12100.0
2013-07-30 11:20:00,223.46,223.58,223.42,223.56,8700.0,191.6213,191.7243,191.587,191.7071,8700.0
2013-07-30 11:25:00,223.54,223.62,223.46,223.51,4500.0,191.69,191.7586,191.6213,191.6642,4500.0
2013-07-30 11:30:00,223.48,223.6,223.47,223.51,5500.0,191.6385,191.7414,191.6299,191.6642,5500.0
2013-07-30 11:35:00,223.48,223.59,223.45,223.56,8400.0,191.6385,191.7328,191.6128,191.7071,8400.0
2013-07-30 11:40:00,223.54,223.56,223.47,223.5,7400.0,191.69,191.7071,191.6299,191.6556,7400.0
2013-07-30 11:45:00,223.55,223.58,223.42,223.58,8300.0,191.6985,191.7243,191.587,191.7243,8300.0
2013-07-30 11:50:00,223.55,223.68,223.54,223.57,10700.0,191.6985,191.81,191.69,191.7157,10700.0
2013-07-30 11:55:00,223.58,223.63,223.5,223.51,8100.0,191.7243,191.7671,191.6556,191.6642,8100.0
2013-07-30 12:00:00,223.53,223.65,223.51,223.51,12500.0,191.6814,191.7843,191.6642,191.6642,12500.0
2013-07-30 12:05:00,223.5,223.56,223.5,223.51,8500.0,191.6556,191.7071,191.6556,191.6642,8500.0
2013-07-30 12:10:00,223.55,223.55,223.34,223.4,14800.0,191.6985,191.6985,191.5184,191.5699,14800.0
2013-07-30 12:15:00,223.37,223.39,223.31,223.32,9500.0,191.5442,191.5613,191.4927,191.5013,9500.0
2013-07-30 12:20:00,223.34,223.47,223.34,223.47,7000.0,191.5184,191.6299,191.5184,191.6299,7000.0
2013-07-30 12:25:00,223.45,223.45,223.18,223.26,4600.0,191.6128,191.6128,191.3812,191.4498,4600.0
2013-07-30 12:30:00,223.26,223.39,223.23,223.28,12200.0,191.4498,191.5613,191.4241,191.467,12200.0
2013-07-30 12:35:00,223.26,223.39,223.26,223.38,5800.0,191.4498,191.5613,191.4498,191.5527,5800.0
2013-07-30 12:40:00,223.39,223.45,223.35,223.41,3600.0,191.5613,191.6128,191.527,191.5785,3600.0
2013-07-30 12:45:00,223.43,223.57,223.43,223.44,25500.0,191.5956,191.7157,191.5956,191.6042,25500.0
2013-07-30 12:50:00,223.43,223.5,223.33,223.47,10500.0,191.5956,191.6556,191.5099,191.6299,10500.0
2013-07-30 12:55:00,223.45,223.5,223.4,223.49,5700.0,191.6128,191.6556,191.5699,191.6471,5700.0
2013-07-30 13:00:00,223.49,223.56,223.42,223.42,10600.0,191.6471,191.7071,191.587,191.587,10600.0
2013-07-30 13:05:00,223.46,223.58,223.46,223.54,8900.0,191.6213,191.7243,191.6213,191.69,8900.0
2013-07-30 13:10:00,223.55,223.55,223.46,223.47,1600.0,191.6985,191.6985,191.6213,191.6299,1600.0
2013-07-30 13:15:00,223.46,223.46,223.14,223.16,5900.0,191.6213,191.6213,191.3469,191.3641,5900.0
2013-07-30 13:20:00,223.14,223.18,223.08,223.1,7500.0,191.3469,191.3812,191.2955,191.3126,7500.0
2013-07-30 13:25:00,223.14,223.14,222.89,222.89,10200.0,191.3469,191.3469,191.1326,191.1326,10200.0
2013-07-30 13:30:00,222.88,222.88,222.65,222.73,10900.0,191.124,191.124,190.9268,190.9954,10900.0
2013-07-30 13:35:00,222.71,222.91,222.71,222.89,6100.0,190.9782,191.1497,190.9782,191.1326,6100.0
2013-07-30 13:40:00,222.87,222.88,222.67,222.73,8000.0,191.1154,191.124,190.9439,190.9954,8000.0
2013-07-30 13:45:00,222.67,222.78,222.58,222.78,6500.0,190.9439,191.0382,190.8667,191.0382,6500.0
2013-07-30 13:50:00,222.76,222.95,222.75,222.92,16600.0,191.0211,191.184,191.0125,191.1583,16600.0
2013-07-30 13:55:00,222.88,223.03,222.87,222.99,12200.0,191.124,191.2526,191.1154,191.2183,12200.0
2013-07-30 14:00:00,222.97,223.01,222.93,222.99,4000.0,191.2012,191.2355,191.1669,191.2183,4000.0
2013-07-30 14:05:00,222.98,223.04,222.91,222.95,5000.0,191.2097,191.2612,191.1497,191.184,5000.0
2013-07-30 14:10:00,222.95,222.96,222.85,222.89,9500.0,191.184,191.1926,191.0983,191.1326,9500.0
2013-07-30 14:15:00,222.87,222.97,222.81,222.94,7100.0,191.1154,191.2012,191.064,191.1754,7100.0
2013-07-30 14:20:00,222.98,223.01,222.91,222.99,4300.0,191.2097,191.2355,191.1497,191.2183,4300.0
2013-07-30 14:25:00,222.98,223.1,222.98,223.07,9800.0,191.2097,191.3126,191.2097,191.2869,9800.0
2013-07-30 14:30:00,223.09,223.18,223.09,223.14,4800.0,191.3041,191.3812,191.3041,191.3469,4800.0
2013-07-30 14:35:00,223.14,223.2,223.08,223.11,9300.0,191.3469,191.3984,191.2955,191.3212,9300.0
2013-07-30 14:40:00,223.14,223.17,223.04,223.06,11100.0,191.3469,191.3727,191.2612,191.2783,11100.0
2013-07-30 14:45:00,223.08,223.1,222.99,223.08,8800.0,191.2955,191.3126,191.2183,191.2955,8800.0
2013-07-30 14:50:00,223.08,223.2,223.03,223.2,10300.0,191.2955,191.3984,191.2526,191.3984,10300.0
2013-07-30 14:55:00,223.19,223.22,222.97,222.99,12300.0,191.3898,191.4155,191.2012,191.2183,12300.0
2013-07-30 15:00:00,222.99,223.22,222.89,223.22,9400.0,191.2183,191.4155,191.1326,191.4155,9400.0
2013-07-30 15:05:00,223.21,223.36,223.21,223.36,15300.0,191.407,191.5356,191.407,191.5356,15300.0
2013-07-30 15:10:00,223.36,223.4,223.29,223.39,19000.0,191.5356,191.5699,191.4756,191.5613,19000.0
2013-07-30 15:15:00,223.41,223.42,223.3,223.32,11600.0,191.5785,191.587,191.4841,191.5013,11600.0
2013-07-30 15:20:00,223.32,223.48,223.32,223.44,13000.0,191.5013,191.6385,191.5013,191.6042,13000.0
2013-07-30 15:25:00,223.44,223.48,223.35,223.39,7700.0,191.6042,191.6385,191.527,191.5613,7700.0
2013-07-30 15:30:00,223.38,223.42,223.32,223.38,12100.0,191.5527,191.587,191.5013,191.5527,12100.0
2013-07-30 15:35:00,223.39,223.42,223.28,223.28,8000.0,191.5613,191.587,191.467,191.467,8000.0
2013-07-30 15:40:00,223.28,223.41,223.21,223.32,35200.0,191.467,191.5785,191.407,191.5013,35200.0
2013-07-30 15:45:00,223.32,223.36,223.27,223.27,20600.0,191.5013,191.5356,191.4584,191.4584,20600.0
2013-07-30 15:50:00,223.25,223.32,223.21,223.29,21900.0,191.4413,191.5013,191.407,191.4756,21900.0
2013-07-30 15:55:00,223.26,223.39,223.2,223.24,46900.0,191.4498,191.5613,191.3984,191.4327,46900.0
2013-07-31 09:30:00,224.05,224.75,223.86,224.66,127500.0,192.1273,192.7275,191.9644,192.6504,127500.0
2013-07-31 09:35:00,224.7,224.74,224.21,224.44,40800.0,192.6847,192.719,192.2645,192.4617,40800.0
2013-07-31 09:40:00,224.36,224.39,224.12,224.2,10400.0,192.3931,192.4188,192.1873,192.2559,10400.0
2013-07-31 09:45:00,224.19,224.24,224.06,224.12,8300.0,192.2473,192.2902,192.1359,192.1873,8300.0
2013-07-31 09:50:00,224.19,224.19,223.97,224.0,12900.0,192.2473,192.2473,192.0587,192.0844,12900.0
2013-07-31 09:55:00,224.03,224.23,224.03,224.05,14200.0,192.1101,192.2816,192.1101,192.1273,14200.0
2013-07-31 10:00:00,224.09,224.26,223.95,224.09,11900.0,192.1616,192.3074,192.0415,192.1616,11900.0
2013-07-31 10:05:00,224.15,224.2,224.0,224.06,8800.0,192.213,192.2559,192.0844,192.1359,8800.0
2013-07-31 10:10:00,224.04,224.11,223.91,224.05,46700.0,192.1187,192.1787,192.0072,192.1273,46700.0
2013-07-31 10:15:00,224.05,224.3,224.03,224.23,42000.0,192.1273,192.3417,192.1101,192.2816,42000.0
2013-07-31 10:20:00,224.26,224.3,224.17,224.18,29400.0,192.3074,192.3417,192.2302,192.2388,29400.0
2013-07-31 10:25:00,224.17,224.56,224.15,224.52,76200.0,192.2302,192.5646,192.213,192.5303,76200.0
2013-07-31 10:30:00,224.55,224.55,224.3,224.31,47700.0,192.556,192.556,192.3417,192.3502,47700.0
2013-07-31 10:35:00,224.35,224.59,224.3,224.49,41600.0,192.3845,192.5903,192.3417,192.5046,41600.0
2013-07-31 10:40:00,224.5,224.66,224.49,224.56,26200.0,192.5132,192.6504,192.5046,192.5646,26200.0
2013-07-31 10:45:00,224.62,224.67,224.54,224.63,15000.0,192.6161,192.6589,192.5475,192.6246,15000.0
2013-07-31 10:50:00,224.63,224.68,224.52,224.54,19200.0,192.6246,192.6675,192.5303,192.5475,19200.0
2013-07-31 10:55:00,224.53,224.59,224.47,224.57,14500.0,192.5389,192.5903,192.4874,192.5732,14500.0
2013-07-31 11:00:00,224.57,224.63,224.47,224.52,20600.0,192.5732,192.6246,192.4874,192.5303,20600.0
2013-07-31 11:05:00,224.48,224.51,224.35,224.37,11300.0,192.496,192.5217,192.3845,192.4017,11300.0
2013-07-31 11:10:00,224.37,224.41,224.26,224.26,24400.0,192.4017,192.436,192.3074,192.3074,24400.0
2013-07-31 11:15:00,224.29,224.41,224.29,224.4,11500.0,192.3331,192.436,192.3331,192.4274,11500.0
2013-07-31 11:20:00,224.39,224.4,224.29,224.32,20400.0,192.4188,192.4274,192.3331,192.3588,20400.0
2013-07-31 11:25:00,224.28,224.34,224.15,224.15,19900.0,192.3245,192.376,192.213,192.213,19900.0
2013-07-31 11:30:00,224.13,224.32,224.12,224.32,18300.0,192.1959,192.3588,192.1873,192.3588,18300.0
2013-07-31 11:35:00,224.31,224.33,224.13,224.16,9200.0,192.3502,192.3674,192.1959,192.2216,9200.0
2013-07-31 11:40:00,224.14,224.2,224.09,224.16,9100.0,192.2045,192.2559,192.1616,192.2216,9100.0
2013-07-31 11:45:00,224.14,224.21,224.11,224.12,11600.0,192.2045,192.2645,192.1787,192.1873,11600.0
2013-07-31 11:50:00,224.12,224.19,224.1,224.17,9500.0,192.1873,192.2473,192.1702,192.2302,9500.0
2013-07-31 11:55:00,224.16,224.32,224.16,224.28,25900.0,192.2216,192.3588,192.2216,192.3245,25900.0
2013-07-31 12:00:00,224.26,224.27,224.11,224.23,23500.0,192.3074,192.3159,192.1787,192.2816,23500.0
2013-07-31 12:05:00,224.24,224.26,224.14,224.16,13400.0,192.2902,192.3074,192.2045,192.2216,13400.0
2013-07-31 12:10:00,224.17,224.19,224.13,224.16,5200.0,192.2302,192.2473,192.1959,192.2216,5200.0
2013-07-31 12:15:00,224.14,224.21,224.13,224.2,10900.0,192.2045,192.2645,192.1959,192.2559,10900.0
2013-07-31 12:20:00,224.19,224.2,224.11,224.11,5400.0,192.2473,192.2559,192.1787,192.1787,5400.0
2013-07-31 12:25:00,224.1,224.1,223.88,223.88,11400.0,192.1702,192.1702,191.9815,191.9815,11400.0
2013-07-31 12:30:00,223.89,223.91,223.83,223.84,14000.0,191.9901,192.0072,191.9386,191.9472,14000.0
2013-07-31 12:35:00,223.87,223.87,223.75,223.75,8200.0,191.9729,191.9729,191.87,191.87,8200.0
2013-07-31 12:40:00,223.75,223.79,223.65,223.65,4600.0,191.87,191.9043,191.7843,191.7843,4600.0
2013-07-31 12:45:00,223.62,223.62,223.56,223.57,8400.0,191.7586,191.7586,191.7071,191.7157,8400.0
2013-07-31 12:50:00,223.59,223.66,223.58,223.66,24500.0,191.7328,191.7929,191.7243,191.7929,24500.0
2013-07-31 12:55:00,223.66,223.7,223.62,223.67,17800.0,191.7929,191.8272,191.7586,191.8014,17800.0
2013-07-31 13:00:00,223.69,223.75,223.66,223.72,12200.0,191.8186,191.87,191.7929,191.8443,12200.0
2013-07-31 13:05:00,223.72,223.72,223.63,223.71,64500.0,191.8443,191.8443,191.7671,191.8357,64500.0
2013-07-31 13:10:00,223.69,223.76,223.68,223.75,24000.0,191.8186,191.8786,191.81,191.87,24000.0
2013-07-31 13:15:00,223.76,223.84,223.76,223.76,19000.0,191.8786,191.9472,191.8786,191.8786,19000.0
2013-07-31 13:20:00,223.81,223.83,223.78,223.79,5800.0,191.9215,191.9386,191.8958,191.9043,5800.0
2013-07-31 13:25:00,223.79,223.79,223.72,223.76,5000.0,191.9043,191.9043,191.8443,191.8786,5000.0
2013-07-31 13:30:00,223.78,223.86,223.78,223.86,9000.0,191.8958,191.9644,191.8958,191.9644,9000.0
2013-07-31 13:35:00,223.85,223.89,223.85,223.88,5300.0,191.9558,191.9901,191.9558,191.9815,5300.0
2013-07-31 13:40:00,223.89,224.02,223.89,223.93,11400.0,191.9901,192.1016,191.9901,192.0244,11400.0
2013-07-31 13:45:00,223.93,223.96,223.89,223.91,3900.0,192.0244,192.0501,191.9901,192.0072,3900.0
2013-07-31 13:50:00,223.94,224.0,223.94,223.98,4100.0,192.033,192.0844,192.033,192.0673,4100.0
2013-07-31 13:55:00,224.01,224.04,223.94,224.0,11100.0,192.093,192.1187,192.033,192.0844,11100.0
2013-07-31 14:00:00,224.08,224.5,224.06,224.32,22700.0,192.153,192.5132,192.1359,192.3588,22700.0
2013-07-31 14:05:00,224.43,224.45,224.08,224.14,5700.0,192.4531,192.4703,192.153,192.2045,5700.0
2013-07-31 14:10:00,224.22,224.29,224.11,224.15,13100.0,192.2731,192.3331,192.1787,192.213,13100.0
2013-07-31 14:15:00,224.19,224.19,223.74,224.1,34200.0,192.2473,192.2473,191.8615,192.1702,34200.0
2013-07-31 14:20:00,224.09,224.58,224.09,224.53,37400.0,192.1616,192.5818,192.1616,192.5389,37400.0
2013-07-31 14:25:00,224.54,224.77,224.53,224.59,14000.0,192.5475,192.7447,192.5389,192.5903,14000.0
2013-07-31 14:30:00,224.63,225.0,224.62,224.98,34700.0,192.6246,192.9419,192.6161,192.9248,34700.0
2013-07-31 14:35:00,225.01,225.22,224.94,225.04,28700.0,192.9505,193.1306,192.8905,192.9762,28700.0
2013-07-31 14:40:00,225.11,225.34,225.11,225.29,16200.0,193.0363,193.2335,193.0363,193.1906,16200.0
2013-07-31 14:45:00,225.29,225.35,225.2,225.35,7900.0,193.1906,193.2421,193.1134,193.2421,7900.0
2013-07-31 14:50:00,225.36,225.74,225.36,225.69,22100.0,193.2506,193.5765,193.2506,193.5336,22100.0
2013-07-31 14:55:00,225.71,225.76,225.65,225.72,18100.0,193.5508,193.5936,193.4993,193.5593,18100.0
2013-07-31 15:00:00,225.72,225.73,225.41,225.54,21300.0,193.5593,193.5679,193.2935,193.405,21300.0
2013-07-31 15:05:00,225.56,225.63,225.27,225.29,29900.0,193.4221,193.4822,193.1735,193.1906,29900.0
2013-07-31 15:10:00,225.34,225.39,225.07,225.22,27700.0,193.2335,193.2764,193.002,193.1306,27700.0
2013-07-31 15:15:00,225.2,225.27,225.1,225.1,150300.0,193.1134,193.1735,193.0277,193.0277,150300.0
2013-07-31 15:20:00,225.09,225.34,225.08,225.24,51000.0,193.0191,193.2335,193.0105,193.1477,51000.0
2013-07-31 15:25:00,225.2,225.54,225.2,225.54,36500.0,193.1134,193.405,193.1134,193.405,36500.0
2013-07-31 15:30:00,225.55,225.55,225.05,225.17,27800.0,193.4136,193.4136,192.9848,193.0877,27800.0
2013-07-31 15:35:00,225.16,225.34,225.15,225.24,25800.0,193.0791,193.2335,193.0706,193.1477,25800.0
2013-07-31 15:40:00,225.24,225.28,224.98,225.0,46800.0,193.1477,193.182,192.9248,192.9419,46800.0
2013-07-31 15:45:00,224.96,224.96,224.49,224.49,47700.0,192.9076,192.9076,192.5046,192.5046,47700.0
2013-07-31 15:50:00,224.45,224.67,224.14,224.14,66500.0,192.4703,192.6589,192.2045,192.2045,66500.0
2013-07-31 15:55:00,224.11,224.37,224.04,224.13,137200.0,192.1787,192.4017,192.1187,192.1959,137200.0
2013-08-01 09:30:00,226.2,227.09,225.91,227.01,106700.0,193.971,194.7341,193.7223,194.6655,106700.0
2013-08-01 09:35:00,227.03,227.61,226.99,227.57,91700.0,194.6827,195.1801,194.6484,195.1458,91700.0
2013-08-01 09:40:00,227.57,227.82,227.55,227.71,161800.0,195.1458,195.3601,195.1286,195.2658,161800.0
2013-08-01 09:45:00,227.78,228.15,227.78,228.11,107600.0,195.3258,195.6431,195.3258,195.6088,107600.0
2013-08-01 09:50:00,228.15,228.46,228.1,228.44,47100.0,195.6431,195.9089,195.6002,195.8918,47100.0
2013-08-01 09:55:00,228.43,228.58,228.41,228.5,33600.0,195.8832,196.0118,195.8661,195.9432,33600.0
2013-08-01 10:00:00,228.71,228.73,228.37,228.66,44100.0,196.1233,196.1405,195.8318,196.0805,44100.0
2013-08-01 10:05:00,228.67,228.93,228.62,228.89,55600.0,196.089,196.312,196.0462,196.2777,55600.0
2013-08-01 10:10:00,228.93,229.16,228.88,229.12,29200.0,196.312,196.5092,196.2691,196.4749,29200.0
2013-08-01 10:15:00,229.16,229.22,228.79,228.84,32400.0,196.5092,196.5607,196.1919,196.2348,32400.0
2013-08-01 10:20:00,228.91,229.25,228.91,229.18,74100.0,196.2948,196.5864,196.2948,196.5264,74100.0
2013-08-01 10:25:00,229.21,229.43,229.2,229.4,54200.0,196.5521,196.7407,196.5435,196.715,54200.0
2013-08-01 10:30:00,229.35,229.37,229.07,229.14,20300.0,196.6721,196.6893,196.432,196.4921,20300.0
2013-08-01 10:35:00,229.15,229.35,229.12,229.2,25000.0,196.5006,196.6721,196.4749,196.5435,25000.0
2013-08-01 10:40:00,229.32,229.35,229.12,229.19,56200.0,196.6464,196.6721,196.4749,196.5349,56200.0
2013-08-01 10:45:00,229.19,229.24,229.03,229.09,20900.0,196.5349,196.5778,196.3977,196.4492,20900.0
2013-08-01 10:50:00,229.07,229.11,228.83,228.83,124300.0,196.432,196.4663,196.2262,196.2262,124300.0
2013-08-01 10:55:00,228.82,229.06,228.8,229.06,48900.0,196.2177,196.4235,196.2005,196.4235,48900.0
2013-08-01 11:00:00,229.06,229.06,228.78,228.85,11800.0,196.4235,196.4235,196.1834,196.2434,11800.0
2013-08-01 11:05:00,228.83,228.83,228.73,228.8,28400.0,196.2262,196.2262,196.1405,196.2005,28400.0
2013-08-01 11:10:00,228.82,228.87,228.54,228.62,34700.0,196.2177,196.2605,195.9775,196.0462,34700.0
2013-08-01 11:15:00,228.62,228.79,228.56,228.75,20400.0,196.0462,196.1919,195.9947,196.1576,20400.0
2013-08-01 11:20:00,228.75,228.75,228.54,228.68,35900.0,196.1576,196.1576,195.9775,196.0976,35900.0
2013-08-01 11:25:00,228.69,228.76,228.63,228.75,25000.0,196.1062,196.1662,196.0547,196.1576,25000.0
2013-08-01 11:30:00,228.77,228.93,228.77,228.91,18800.0,196.1748,196.312,196.1748,196.2948,18800.0
2013-08-01 11:35:00,228.91,228.93,228.87,228.91,11900.0,196.2948,196.312,196.2605,196.2948,11900.0
2013-08-01 11:40:00,228.89,228.92,228.76,228.77,18100.0,196.2777,196.3034,196.1662,196.1748,18100.0
2013-08-01 11:45:00,228.77,229.01,228.74,228.94,46300.0,196.1748,196.3806,196.1491,196.3206,46300.0
2013-08-01 11:50:00,228.95,228.95,228.77,228.9,21900.0,196.3291,196.3291,196.1748,196.2863,21900.0
2013-08-01 11:55:00,228.87,229.06,228.87,229.02,24800.0,196.2605,196.4235,196.2605,196.3892,24800.0
2013-08-01 12:00:00,229.02,229.06,228.9,228.92,25100.0,196.3892,196.4235,196.2863,196.3034,25100.0
2013-08-01 12:05:00,228.9,228.9,228.75,228.82,19200.0,196.2863,196.2863,196.1576,196.2177,19200.0
2013-08-01 12:10:00,228.8,228.99,228.79,228.98,33200.0,196.2005,196.3634,196.1919,196.3549,33200.0
2013-08-01 12:15:00,229.0,229.1,228.95,229.07,28600.0,196.372,196.4578,196.3291,196.432,28600.0
2013-08-01 12:20:00,229.07,229.08,228.99,228.99,9200.0,196.432,196.4406,196.3634,196.3634,9200.0
2013-08-01 12:25:00,228.97,229.0,228.93,228.99,24500.0,196.3463,196.372,196.312,196.3634,24500.0
2013-08-01 12:30:00,229.02,229.06,228.85,228.91,18900.0,196.3892,196.4235,196.2434,196.2948,18900.0
2013-08-01 12:35:00,228.91,228.91,228.81,228.82,12400.0,196.2948,196.2948,196.2091,196.2177,12400.0
2013-08-01 12:40:00,228.89,228.99,228.89,228.99,800.0,196.2777,196.3634,196.2777,196.3634,800.0
2013-08-01 12:45:00,228.96,228.96,228.88,228.92,8100.0,196.3377,196.3377,196.2691,196.3034,8100.0
2013-08-01 12:50:00,228.98,229.04,228.94,229.03,15800.0,196.3549,196.4063,196.3206,196.3977,15800.0
2013-08-01 12:55:00,229.03,229.05,228.9,229.04,12600.0,196.3977,196.4149,196.2863,196.4063,12600.0
2013-08-01 13:00:00,229.04,229.07,228.83,228.87,17400.0,196.4063,196.432,196.2262,196.2605,17400.0
2013-08-01 13:05:00,228.84,228.86,228.65,228.75,34900.0,196.2348,196.252,196.0719,196.1576,34900.0
2013-08-01 13:10:00,228.74,228.82,228.71,228.71,25200.0,196.1491,196.2177,196.1233,196.1233,25200.0
2013-08-01 13:15:00,228.75,228.85,228.75,228.84,6900.0,196.1576,196.2434,196.1576,196.2348,6900.0
2013-08-01 13:20:00,228.85,228.85,228.68,228.69,4900.0,196.2434,196.2434,196.0976,196.1062,4900.0
2013-08-01 13:25:00,228.66,228.69,228.6,228.63,47500.0,196.0805,196.1062,196.029,196.0547,47500.0
2013-08-01 13:30:00,228.64,228.64,228.55,228.55,8500.0,196.0633,196.0633,195.9861,195.9861,8500.0
2013-08-01 13:35:00,228.57,228.57,228.49,228.52,8700.0,196.0033,196.0033,195.9347,195.9604,8700.0
2013-08-01 13:40:00,228.49,228.62,228.39,228.62,91200.0,195.9347,196.0462,195.8489,196.0462,91200.0
2013-08-01 13:45:00,228.59,228.68,228.58,228.62,46800.0,196.0204,196.0976,196.0118,196.0462,46800.0
2013-08-01 13:50:00,228.66,228.67,228.59,228.62,19200.0,196.0805,196.089,196.0204,196.0462,19200.0
2013-08-01 13:55:00,228.61,228.86,228.59,228.84,61700.0,196.0376,196.252,196.0204,196.2348,61700.0
2013-08-01 14:00:00,228.84,228.86,228.75,228.8,36100.0,196.2348,196.252,196.1576,196.2005,36100.0
2013-08-01 14:05:00,228.8,228.83,228.7,228.82,79600.0,196.2005,196.2262,196.1148,196.2177,79600.0
2013-08-01 14:10:00,228.83,228.89,228.78,228.78,52400.0,196.2262,196.2777,196.1834,196.1834,52400.0
2013-08-01 14:15:00,228.79,228.79,228.61,228.66,22800.0,196.1919,196.1919,196.0376,196.0805,22800.0
2013-08-01 14:20:00,228.65,229.02,228.65,228.92,85000.0,196.0719,196.3892,196.0719,196.3034,85000.0
2013-08-01 14:25:00,228.92,229.0,228.82,228.96,31600.0,196.3034,196.372,196.2177,196.3377,31600.0
2013-08-01 14:30:00,228.95,229.04,228.81,229.0,72100.0,196.3291,196.4063,196.2091,196.372,72100.0
2013-08-01 14:35:00,229.01,229.13,228.98,229.13,44500.0,196.3806,196.4835,196.3549,196.4835,44500.0
2013-08-01 14:40:00,229.14,229.18,229.06,229.06,22100.0,196.4921,196.5264,196.4235,196.4235,22100.0
2013-08-01 14:45:00,229.06,229.07,228.96,229.04,49800.0,196.4235,196.432,196.3377,196.4063,49800.0
2013-08-01 14:50:00,229.03,229.17,229.0,229.16,48800.0,196.3977,196.5178,196.372,196.5092,48800.0
2013-08-01 14:55:00,229.13,229.16,229.07,229.11,57200.0,196.4835,196.5092,196.432,196.4663,57200.0
2013-08-01 15:00:00,229.13,229.19,229.02,229.05,30300.0,196.4835,196.5349,196.3892,196.4149,30300.0
2013-08-01 15:05:00,229.05,229.13,229.01,229.06,55700.0,196.4149,196.4835,196.3806,196.4235,55700.0
2013-08-01 15:10:00,229.08,229.09,228.99,229.07,65900.0,196.4406,196.4492,196.3634,196.432,65900.0
2013-08-01 15:15:00,229.07,229.08,228.85,228.95,55200.0,196.432,196.4406,196.2434,196.3291,55200.0
2013-08-01 15:20:00,228.95,228.95,228.81,228.82,74800.0,196.3291,196.3291,196.2091,196.2177,74800.0
2013-08-01 15:25:00,228.81,229.14,228.8,229.11,115100.0,196.2091,196.4921,196.2005,196.4663,115100.0
2013-08-01 15:30:00,229.13,229.16,228.87,228.88,52900.0,196.4835,196.5092,196.2605,196.2691,52900.0
2013-08-01 15:35:00,228.9,229.56,228.87,229.44,573500.0,196.2863,196.8522,196.2605,196.7493,573500.0
2013-08-01 15:40:00,229.45,229.49,229.23,229.25,189300.0,196.7579,196.7922,196.5692,196.5864,189300.0
2013-08-01 15:45:00,229.25,229.37,229.22,229.35,361100.0,196.5864,196.6893,196.5607,196.6721,361100.0
2013-08-01 15:50:00,229.36,229.41,229.11,229.12,308900.0,196.6807,196.7236,196.4663,196.4749,308900.0
2013-08-01 15:55:00,229.12,229.2,228.73,228.73,1703200.0,196.4749,196.5435,196.1405,196.1405,1703200.0
2013-08-02 09:30:00,227.86,228.27,227.7,228.22,162500.0,195.3944,195.746,195.2572,195.7031,162500.0
2013-08-02 09:35:00,228.2,228.22,227.47,227.59,160900.0,195.686,195.7031,195.06,195.1629,160900.0
2013-08-02 09:40:00,227.56,227.56,227.25,227.47,168400.0,195.1372,195.1372,194.8713,195.06,168400.0
2013-08-02 09:45:00,227.46,227.76,227.34,227.72,103500.0,195.0514,195.3087,194.9485,195.2744,103500.0
2013-08-02 09:50:00,227.67,228.03,227.65,227.91,38700.0,195.2315,195.5402,195.2144,195.4373,38700.0
2013-08-02 09:55:00,227.92,228.03,227.64,227.64,22400.0,195.4459,195.5402,195.2058,195.2058,22400.0
2013-08-02 10:00:00,227.66,227.78,227.49,227.77,35700.0,195.2229,195.3258,195.0772,195.3173,35700.0
2013-08-02 10:05:00,227.78,227.98,227.65,227.95,60600.0,195.3258,195.4973,195.2144,195.4716,60600.0
2013-08-02 10:10:00,227.9,228.06,227.81,227.99,25900.0,195.4287,195.5659,195.3516,195.5059,25900.0
2013-08-02 10:15:00,228.03,228.19,227.91,228.17,24500.0,195.5402,195.6774,195.4373,195.6603,24500.0
2013-08-02 10:20:00,228.19,228.24,227.99,228.03,28900.0,195.6774,195.7203,195.5059,195.5402,28900.0
2013-08-02 10:25:00,228.01,228.09,227.84,228.01,28500.0,195.5231,195.5917,195.3773,195.5231,28500.0
2013-08-02 10:30:00,228.01,228.07,227.79,227.87,96900.0,195.5231,195.5745,195.3344,195.403,96900.0
2013-08-02 10:35:00,227.83,228.03,227.83,227.87,27000.0,195.3687,195.5402,195.3687,195.403,27000.0
2013-08-02 10:40:00,227.84,227.93,227.76,227.89,27100.0,195.3773,195.4545,195.3087,195.4202,27100.0
2013-08-02 10:45:00,227.9,227.92,227.65,227.67,31300.0,195.4287,195.4459,195.2144,195.2315,31300.0
2013-08-02 10:50:00,227.68,227.73,227.53,227.58,29400.0,195.2401,195.283,195.1115,195.1543,29400.0
2013-08-02 10:55:00,227.64,227.64,227.43,227.44,39600.0,195.2058,195.2058,195.0257,195.0343,39600.0
2013-08-02 11:00:00,227.48,227.56,227.41,227.46,32300.0,195.0686,195.1372,195.0086,195.0514,32300.0
2013-08-02 11:05:00,227.45,227.53,227.35,227.38,18200.0,195.0429,195.1115,194.9571,194.9828,18200.0
2013-08-02 11:10:00,227.41,227.45,227.28,227.31,12300.0,195.0086,195.0429,194.8971,194.9228,12300.0
2013-08-02 11:15:00,227.33,227.61,227.29,227.6,42000.0,194.9399,195.1801,194.9056,195.1715,42000.0
2013-08-02 11:20:00,227.6,227.69,227.58,227.62,24000.0,195.1715,195.2487,195.1543,195.1886,24000.0
2013-08-02 11:25:00,227.63,227.84,227.63,227.77,53000.0,195.1972,195.3773,195.1972,195.3173,53000.0
2013-08-02 11:30:00,227.78,227.8,227.72,227.74,20800.0,195.3258,195.343,195.2744,195.2915,20800.0
2013-08-02 11:35:00,227.73,227.89,227.73,227.81,37500.0,195.283,195.4202,195.283,195.3516,37500.0
2013-08-02 11:40:00,227.83,227.87,227.7,227.77,37500.0,195.3687,195.403,195.2572,195.3173,37500.0
2013-08-02 11:45:00,227.77,227.77,227.67,227.69,21200.0,195.3173,195.3173,195.2315,195.2487,21200.0
2013-08-02 11:50:00,227.71,227.83,227.67,227.81,12400.0,195.2658,195.3687,195.2315,195.3516,12400.0
2013-08-02 11:55:00,227.8,227.84,227.77,227.8,7800.0,195.343,195.3773,195.3173,195.343,7800.0
2013-08-02 12:00:00,227.78,227.92,227.75,227.9,16900.0,195.3258,195.4459,195.3001,195.4287,16900.0
2013-08-02 12:05:00,227.88,227.95,227.87,227.89,25900.0,195.4116,195.4716,195.403,195.4202,25900.0
2013-08-02 12:10:00,227.89,227.91,227.85,227.86,11300.0,195.4202,195.4373,195.3859,195.3944,11300.0
2013-08-02 12:15:00,227.86,227.94,227.86,227.88,24200.0,195.3944,195.463,195.3944,195.4116,24200.0
2013-08-02 12:20:00,227.88,227.97,227.85,227.92,20900.0,195.4116,195.4888,195.3859,195.4459,20900.0
2013-08-02 12:25:00,227.91,227.91,227.76,227.82,32800.0,195.4373,195.4373,195.3087,195.3601,32800.0
2013-08-02 12:30:00,227.82,227.92,227.74,227.91,59800.0,195.3601,195.4459,195.2915,195.4373,59800.0
2013-08-02 12:35:00,227.9,227.94,227.85,227.91,54100.0,195.4287,195.463,195.3859,195.4373,54100.0
2013-08-02 12:40:00,227.88,227.94,227.88,227.92,10600.0,195.4116,195.463,195.4116,195.4459,10600.0
2013-08-02 12:45:00,227.92,228.05,227.9,228.05,25800.0,195.4459,195.5574,195.4287,195.5574,25800.0
2013-08-02 12:50:00,228.03,228.08,228.02,228.03,12400.0,195.5402,195.5831,195.5316,195.5402,12400.0
2013-08-02 12:55:00,228.03,228.03,227.98,228.03,29100.0,195.5402,195.5402,195.4973,195.5402,29100.0
2013-08-02 13:00:00,228.03,228.06,227.92,227.95,11100.0,195.5402,195.5659,195.4459,195.4716,11100.0
2013-08-02 13:05:00,227.95,227.96,227.85,227.93,18300.0,195.4716,195.4802,195.3859,195.4545,18300.0
2013-08-02 13:10:00,227.93,228.13,227.93,228.09,38800.0,195.4545,195.626,195.4545,195.5917,38800.0
2013-08-02 13:15:00,228.09,228.25,228.09,228.18,31800.0,195.5917,195.7289,195.5917,195.6688,31800.0
2013-08-02 13:20:00,228.18,228.27,228.17,228.25,37700.0,195.6688,195.746,195.6603,195.7289,37700.0
2013-08-02 13:25:00,228.25,228.32,228.06,228.06,27700.0,195.7289,195.7889,195.5659,195.5659,27700.0
2013-08-02 13:30:00,228.09,228.11,227.95,228.02,21800.0,195.5917,195.6088,195.4716,195.5316,21800.0
2013-08-02 13:35:00,228.03,228.06,227.86,227.92,27900.0,195.5402,195.5659,195.3944,195.4459,27900.0
2013-08-02 13:40:00,227.93,227.93,227.78,227.88,20100.0,195.4545,195.4545,195.3258,195.4116,20100.0
2013-08-02 13:45:00,227.87,227.9,227.83,227.86,23700.0,195.403,195.4287,195.3687,195.3944,23700.0
2013-08-02 13:50:00,227.86,227.98,227.84,227.86,20800.0,195.3944,195.4973,195.3773,195.3944,20800.0
2013-08-02 13:55:00,227.86,227.98,227.8,227.86,19400.0,195.3944,195.4973,195.343,195.3944,19400.0
2013-08-02 14:00:00,227.9,228.05,227.85,228.04,80800.0,195.4287,195.5574,195.3859,195.5488,80800.0
2013-08-02 14:05:00,228.03,228.06,227.97,228.02,44600.0,195.5402,195.5659,195.4888,195.5316,44600.0
2013-08-02 14:10:00,228.02,228.08,227.92,228.06,23100.0,195.5316,195.5831,195.4459,195.5659,23100.0
2013-08-02 14:15:00,228.07,228.09,228.0,228.01,19700.0,195.5745,195.5917,195.5145,195.5231,19700.0
2013-08-02 14:20:00,228.01,228.01,227.89,227.94,34800.0,195.5231,195.5231,195.4202,195.463,34800.0
2013-08-02 14:25:00,227.94,228.09,227.9,228.08,21000.0,195.463,195.5917,195.4287,195.5831,21000.0
2013-08-02 14:30:00,228.1,228.11,227.9,227.9,27000.0,195.6002,195.6088,195.4287,195.4287,27000.0
2013-08-02 14:35:00,227.91,228.09,227.86,228.05,36900.0,195.4373,195.5917,195.3944,195.5574,36900.0
2013-08-02 14:40:00,228.08,228.18,228.05,228.15,51200.0,195.5831,195.6688,195.5574,195.6431,51200.0
2013-08-02 14:45:00,228.13,228.15,228.07,228.09,14100.0,195.626,195.6431,195.5745,195.5917,14100.0
2013-08-02 14:50:00,228.06,228.08,227.96,227.96,15000.0,195.5659,195.5831,195.4802,195.4802,15000.0
2013-08-02 14:55:00,227.99,228.11,227.97,228.02,38400.0,195.5059,195.6088,195.4888,195.5316,38400.0
2013-08-02 15:00:00,228.06,228.18,228.05,228.1,46100.0,195.5659,195.6688,195.5574,195.6002,46100.0
2013-08-02 15:05:00,228.09,228.13,228.01,228.05,29900.0,195.5917,195.626,195.5231,195.5574,29900.0
2013-08-02 15:10:00,228.03,228.12,228.01,228.07,27400.0,195.5402,195.6174,195.5231,195.5745,27400.0
2013-08-02 15:15:00,228.08,228.1,227.99,228.0,26600.0,195.5831,195.6002,195.5059,195.5145,26600.0
2013-08-02 15:20:00,228.0,228.02,227.94,227.99,31800.0,195.5145,195.5316,195.463,195.5059,31800.0
2013-08-02 15:25:00,227.98,228.07,227.96,228.05,20400.0,195.4973,195.5745,195.4802,195.5574,20400.0
2013-08-02 15:30:00,228.05,228.1,227.98,228.06,31100.0,195.5574,195.6002,195.4973,195.5659,31100.0
2013-08-02 15:35:00,228.07,228.07,227.94,227.96,28000.0,195.5745,195.5745,195.463,195.4802,28000.0
2013-08-02 15:40:00,227.94,228.04,227.92,227.99,27500.0,195.463,195.5488,195.4459,195.5059,27500.0
2013-08-02 15:45:00,228.01,228.19,228.0,228.1,100800.0,195.5231,195.6774,195.5145,195.6002,100800.0
2013-08-02 15:50:00,228.11,228.21,228.08,228.15,80900.0,195.6088,195.6946,195.5831,195.6431,80900.0
2013-08-02 15:55:00,228.17,228.24,227.92,227.95,365500.0,195.6603,195.7203,195.4459,195.4716,365500.0
2013-08-05 09:30:00,227.67,227.74,227.43,227.45,23100.0,195.2315,195.2915,195.0257,195.0429,23100.0
2013-08-05 09:35:00,227.49,227.5,227.32,227.39,23500.0,195.0772,195.0857,194.9314,194.9914,23500.0
2013-08-05 09:40:00,227.42,227.63,227.35,227.37,9400.0,195.0171,195.1972,194.9571,194.9743,9400.0
2013-08-05 09:45:00,227.36,227.42,227.25,227.28,25700.0,194.9657,195.0171,194.8713,194.8971,25700.0
2013-08-05 09:50:00,227.26,227.86,227.26,227.83,35800.0,194.8799,195.3944,194.8799,195.3687,35800.0
2013-08-05 09:55:00,227.89,227.97,227.83,227.83,14800.0,195.4202,195.4888,195.3687,195.3687,14800.0
2013-08-05 10:00:00,227.82,227.96,227.68,227.73,8800.0,195.3601,195.4802,195.2401,195.283,8800.0
2013-08-05 10:05:00,227.74,227.87,227.63,227.64,6800.0,195.2915,195.403,195.1972,195.2058,6800.0
2013-08-05 10:10:00,227.66,227.75,227.58,227.69,6500.0,195.2229,195.3001,195.1543,195.2487,6500.0
2013-08-05 10:15:00,227.7,227.83,227.67,227.67,4500.0,195.2572,195.3687,195.2315,195.2315,4500.0
2013-08-05 10:20:00,227.64,227.64,227.47,227.49,5900.0,195.2058,195.2058,195.06,195.0772,5900.0
2013-08-05 10:25:00,227.52,227.62,227.47,227.6,5600.0,195.1029,195.1886,195.06,195.1715,5600.0
2013-08-05 10:30:00,227.63,227.85,227.63,227.82,7300.0,195.1972,195.3859,195.1972,195.3601,7300.0
2013-08-05 10:35:00,227.82,227.94,227.8,227.9,7200.0,195.3601,195.463,195.343,195.4287,7200.0
2013-08-05 10:40:00,227.94,228.33,227.91,228.28,31400.0,195.463,195.7975,195.4373,195.7546,31400.0
2013-08-05 10:45:00,228.31,228.31,228.09,228.09,9500.0,195.7803,195.7803,195.5917,195.5917,9500.0
2013-08-05 10:50:00,228.07,228.08,227.93,227.93,24600.0,195.5745,195.5831,195.4545,195.4545,24600.0
2013-08-05 10:55:00,227.92,227.92,227.84,227.89,22300.0,195.4459,195.4459,195.3773,195.4202,22300.0
2013-08-05 11:00:00,227.88,228.0,227.84,227.96,15900.0,195.4116,195.5145,195.3773,195.4802,15900.0
2013-08-05 11:05:00,227.99,228.03,227.89,227.93,28300.0,195.5059,195.5402,195.4202,195.4545,28300.0
2013-08-05 11:10:00,227.91,227.94,227.85,227.9,5900.0,195.4373,195.463,195.3859,195.4287,5900.0
2013-08-05 11:15:00,227.92,228.01,227.92,227.99,3300.0,195.4459,195.5231,195.4459,195.5059,3300.0
2013-08-05 11:20:00,227.99,227.99,227.92,227.97,6700.0,195.5059,195.5059,195.4459,195.4888,6700.0
2013-08-05 11:25:00,228.0,228.18,227.98,228.11,26000.0,195.5145,195.6688,195.4973,195.6088,26000.0
2013-08-05 11:30:00,228.11,228.11,227.9,227.99,11300.0,195.6088,195.6088,195.4287,195.5059,11300.0
2013-08-05 11:35:00,227.96,228.01,227.94,227.95,8400.0,195.4802,195.5231,195.463,195.4716,8400.0
2013-08-05 11:40:00,227.96,228.02,227.96,228.0,5700.0,195.4802,195.5316,195.4802,195.5145,5700.0
2013-08-05 11:45:00,228.02,228.02,227.81,227.95,8200.0,195.5316,195.5316,195.3516,195.4716,8200.0
2013-08-05 11:50:00,227.93,227.97,227.89,227.9,4400.0,195.4545,195.4888,195.4202,195.4287,4400.0
2013-08-05 11:55:00,227.91,227.99,227.91,227.99,8800.0,195.4373,195.5059,195.4373,195.5059,8800.0
2013-08-05 12:00:00,227.99,228.08,227.98,228.08,12100.0,195.5059,195.5831,195.4973,195.5831,12100.0
2013-08-05 12:05:00,228.05,228.05,227.93,227.97,3200.0,195.5574,195.5574,195.4545,195.4888,3200.0
2013-08-05 12:10:00,228.0,228.19,228.0,228.18,7200.0,195.5145,195.6774,195.5145,195.6688,7200.0
2013-08-05 12:15:00,228.19,228.26,228.18,228.21,6100.0,195.6774,195.7374,195.6688,195.6946,6100.0
2013-08-05 12:20:00,228.2,228.2,228.17,228.19,2200.0,195.686,195.686,195.6603,195.6774,2200.0
2013-08-05 12:25:00,228.14,228.14,228.04,228.05,2900.0,195.6345,195.6345,195.5488,195.5574,2900.0
2013-08-05 12:30:00,228.05,228.05,227.93,227.93,3800.0,195.5574,195.5574,195.4545,195.4545,3800.0
2013-08-05 12:35:00,227.9,227.92,227.74,227.75,9400.0,195.4287,195.4459,195.2915,195.3001,9400.0
2013-08-05 12:40:00,227.75,227.75,227.64,227.7,7000.0,195.3001,195.3001,195.2058,195.2572,7000.0
2013-08-05 12:45:00,227.68,227.8,227.67,227.8,5900.0,195.2401,195.343,195.2315,195.343,5900.0
2013-08-05 12:50:00,227.78,227.83,227.75,227.78,6600.0,195.3258,195.3687,195.3001,195.3258,6600.0
2013-08-05 12:55:00,227.79,227.83,227.75,227.78,5600.0,195.3344,195.3687,195.3001,195.3258,5600.0
2013-08-05 13:00:00,227.8,227.81,227.72,227.72,3600.0,195.343,195.3516,195.2744,195.2744,3600.0
2013-08-05 13:05:00,227.74,227.74,227.5,227.52,12700.0,195.2915,195.2915,195.0857,195.1029,12700.0
2013-08-05 13:10:00,227.55,227.55,227.47,227.5,7600.0,195.1286,195.1286,195.06,195.0857,7600.0
2013-08-05 13:15:00,227.51,227.59,227.49,227.54,7500.0,195.0943,195.1629,195.0772,195.12,7500.0
2013-08-05 13:20:00,227.55,227.68,227.54,227.64,18700.0,195.1286,195.2401,195.12,195.2058,18700.0
2013-08-05 13:25:00,227.66,227.71,227.64,227.67,1000.0,195.2229,195.2658,195.2058,195.2315,1000.0
2013-08-05 13:30:00,227.66,227.66,227.51,227.52,8400.0,195.2229,195.2229,195.0943,195.1029,8400.0
2013-08-05 13:35:00,227.53,227.59,227.5,227.5,8000.0,195.1115,195.1629,195.0857,195.0857,8000.0
2013-08-05 13:40:00,227.55,227.61,227.52,227.6,12300.0,195.1286,195.1801,195.1029,195.1715,12300.0
2013-08-05 13:45:00,227.6,227.63,227.57,227.59,24600.0,195.1715,195.1972,195.1458,195.1629,24600.0
2013-08-05 13:50:00,227.62,227.65,227.6,227.64,11500.0,195.1886,195.2144,195.1715,195.2058,11500.0
2013-08-05 13:55:00,227.66,227.74,227.62,227.62,10800.0,195.2229,195.2915,195.1886,195.1886,10800.0
2013-08-05 14:00:00,227.6,227.61,227.49,227.58,10900.0,195.1715,195.1801,195.0772,195.1543,10900.0
2013-08-05 14:05:00,227.59,227.66,227.58,227.61,13100.0,195.1629,195.2229,195.1543,195.1801,13100.0
2013-08-05 14:10:00,227.61,227.72,227.57,227.68,9200.0,195.1801,195.2744,195.1458,195.2401,9200.0
2013-08-05 14:15:00,227.66,227.7,227.62,227.64,7700.0,195.2229,195.2572,195.1886,195.2058,7700.0
2013-08-05 14:20:00,227.63,227.66,227.48,227.53,5700.0,195.1972,195.2229,195.0686,195.1115,5700.0
2013-08-05 14:25:00,227.53,227.63,227.45,227.55,5600.0,195.1115,195.1972,195.0429,195.1286,5600.0
2013-08-05 14:30:00,227.58,227.61,227.53,227.55,2600.0,195.1543,195.1801,195.1115,195.1286,2600.0
2013-08-05 14:35:00,227.54,227.54,227.46,227.54,8000.0,195.12,195.12,195.0514,195.12,8000.0
2013-08-05 14:40:00,227.58,227.6,227.53,227.53,10500.0,195.1543,195.1715,195.1115,195.1115,10500.0
2013-08-05 14:45:00,227.5,227.57,227.44,227.52,12400.0,195.0857,195.1458,195.0343,195.1029,12400.0
2013-08-05 14:50:00,227.51,227.54,227.46,227.5,10000.0,195.0943,195.12,195.0514,195.0857,10000.0
2013-08-05 14:55:00,227.51,227.56,227.48,227.54,4900.0,195.0943,195.1372,195.0686,195.12,4900.0
2013-08-05 15:00:00,227.51,227.52,227.45,227.48,6100.0,195.0943,195.1029,195.0429,195.0686,6100.0
2013-08-05 15:05:00,227.46,227.54,227.44,227.52,6900.0,195.0514,195.12,195.0343,195.1029,6900.0
2013-08-05 15:10:00,227.52,227.57,227.48,227.57,5000.0,195.1029,195.1458,195.0686,195.1458,5000.0
2013-08-05 15:15:00,227.56,227.67,227.55,227.66,21000.0,195.1372,195.2315,195.1286,195.2229,21000.0
2013-08-05 15:20:00,227.67,227.7,227.58,227.69,26700.0,195.2315,195.2572,195.1543,195.2487,26700.0
2013-08-05 15:25:00,227.7,227.79,227.68,227.78,9000.0,195.2572,195.3344,195.2401,195.3258,9000.0
2013-08-05 15:30:00,227.81,227.83,227.74,227.79,55400.0,195.3516,195.3687,195.2915,195.3344,55400.0
2013-08-05 15:35:00,227.79,227.86,227.73,227.74,62200.0,195.3344,195.3944,195.283,195.2915,62200.0
2013-08-05 15:40:00,227.75,227.81,227.7,227.8,74500.0,195.3001,195.3516,195.2572,195.343,74500.0
2013-08-05 15:45:00,227.8,227.88,227.79,227.8,58600.0,195.343,195.4116,195.3344,195.343,58600.0
2013-08-05 15:50:00,227.8,227.92,227.77,227.81,66200.0,195.343,195.4459,195.3173,195.3516,66200.0
2013-08-05 15:55:00,227.82,228.06,227.81,228.06,163300.0,195.3601,195.5659,195.3516,195.5659,163300.0
2013-08-06 09:30:00,227.23,227.44,226.81,227.36,67800.0,194.8542,195.0343,194.494,194.9657,67800.0
2013-08-06 09:35:00,227.37,227.59,227.25,227.38,23600.0,194.9743,195.1629,194.8713,194.9828,23600.0
2013-08-06 09:40:00,227.37,227.37,226.94,227.0,15800.0,194.9743,194.9743,194.6055,194.657,15800.0
2013-08-06 09:45:00,226.92,226.95,226.58,226.58,16300.0,194.5884,194.6141,194.2968,194.2968,16300.0
2013-08-06 09:50:00,226.59,226.61,226.3,226.38,24200.0,194.3054,194.3225,194.0567,194.1253,24200.0
2013-08-06 09:55:00,226.38,226.48,226.19,226.48,30900.0,194.1253,194.2111,193.9624,194.2111,30900.0
2013-08-06 10:00:00,226.46,226.53,226.26,226.31,48900.0,194.1939,194.2539,194.0224,194.0653,48900.0
2013-08-06 10:05:00,226.27,226.29,226.0,226.06,22100.0,194.031,194.0481,193.7994,193.8509,22100.0
2013-08-06 10:10:00,226.05,226.15,225.91,226.15,8600.0,193.8423,193.9281,193.7223,193.9281,8600.0
2013-08-06 10:15:00,226.17,226.25,226.04,226.24,12000.0,193.9452,194.0138,193.8337,194.0053,12000.0
2013-08-06 10:20:00,226.24,226.33,226.06,226.06,18800.0,194.0053,194.0824,193.8509,193.8509,18800.0
2013-08-06 10:25:00,226.02,226.22,226.01,226.07,13000.0,193.8166,193.9881,193.808,193.8595,13000.0
2013-08-06 10:30:00,226.02,226.02,225.44,225.49,26600.0,193.8166,193.8166,193.3192,193.3621,26600.0
2013-08-06 10:35:00,225.44,225.6,225.4,225.58,17900.0,193.3192,193.4564,193.2849,193.4393,17900.0
2013-08-06 10:40:00,225.56,225.71,225.37,225.67,11800.0,193.4221,193.5508,193.2592,193.5165,11800.0
2013-08-06 10:45:00,225.62,225.72,225.58,225.6,6500.0,193.4736,193.5593,193.4393,193.4564,6500.0
2013-08-06 10:50:00,225.59,225.62,225.44,225.44,6300.0,193.4479,193.4736,193.3192,193.3192,6300.0
2013-08-06 10:55:00,225.46,225.46,225.23,225.26,13700.0,193.3364,193.3364,193.1392,193.1649,13700.0
2013-08-06 11:00:00,225.21,225.4,225.14,225.33,23300.0,193.122,193.2849,193.062,193.2249,23300.0
2013-08-06 11:05:00,225.27,225.33,225.25,225.32,2700.0,193.1735,193.2249,193.1563,193.2163,2700.0
2013-08-06 11:10:00,225.33,225.49,225.25,225.43,7900.0,193.2249,193.3621,193.1563,193.3107,7900.0
2013-08-06 11:15:00,225.44,225.47,225.38,225.42,5400.0,193.3192,193.345,193.2678,193.3021,5400.0
2013-08-06 11:20:00,225.44,225.51,225.44,225.48,7100.0,193.3192,193.3793,193.3192,193.3535,7100.0
2013-08-06 11:25:00,225.51,225.74,225.51,225.65,11300.0,193.3793,193.5765,193.3793,193.4993,11300.0
2013-08-06 11:30:00,225.64,225.68,225.62,225.66,3200.0,193.4907,193.525,193.4736,193.5079,3200.0
2013-08-06 11:35:00,225.63,225.63,225.51,225.52,7700.0,193.4822,193.4822,193.3793,193.3878,7700.0
2013-08-06 11:40:00,225.57,225.59,225.47,225.48,2200.0,193.4307,193.4479,193.345,193.3535,2200.0
2013-08-06 11:45:00,225.53,225.53,225.47,225.5,8100.0,193.3964,193.3964,193.345,193.3707,8100.0
2013-08-06 11:50:00,225.53,225.56,225.48,225.53,16700.0,193.3964,193.4221,193.3535,193.3964,16700.0
2013-08-06 11:55:00,225.56,225.68,225.56,225.64,12700.0,193.4221,193.525,193.4221,193.4907,12700.0
2013-08-06 12:00:00,225.68,225.85,225.68,225.75,8500.0,193.525,193.6708,193.525,193.5851,8500.0
2013-08-06 12:05:00,225.75,225.79,225.72,225.72,1800.0,193.5851,193.6194,193.5593,193.5593,1800.0
2013-08-06 12:10:00,225.78,225.78,225.6,225.61,4500.0,193.6108,193.6108,193.4564,193.465,4500.0
2013-08-06 12:15:00,225.59,225.6,225.41,225.41,12000.0,193.4479,193.4564,193.2935,193.2935,12000.0
2013-08-06 12:20:00,225.43,225.56,225.41,225.56,7400.0,193.3107,193.4221,193.2935,193.4221,7400.0
2013-08-06 12:25:00,225.54,225.58,225.49,225.54,7000.0,193.405,193.4393,193.3621,193.405,7000.0
2013-08-06 12:30:00,225.56,225.61,225.49,225.56,3700.0,193.4221,193.465,193.3621,193.4221,3700.0
2013-08-06 12:35:00,225.57,225.63,225.55,225.63,3600.0,193.4307,193.4822,193.4136,193.4822,3600.0
2013-08-06 12:40:00,225.62,225.82,225.62,225.77,12200.0,193.4736,193.6451,193.4736,193.6022,12200.0
2013-08-06 12:45:00,225.74,225.76,225.7,225.76,12900.0,193.5765,193.5936,193.5422,193.5936,12900.0
2013-08-06 12:50:00,225.77,225.78,225.7,225.74,8500.0,193.6022,193.6108,193.5422,193.5765,8500.0
2013-08-06 12:55:00,225.77,225.9,225.74,225.88,4700.0,193.6022,193.7137,193.5765,193.6965,4700.0
2013-08-06 13:00:00,225.88,225.89,225.83,225.84,5800.0,193.6965,193.7051,193.6537,193.6622,5800.0
2013-08-06 13:05:00,225.84,225.87,225.83,225.86,7300.0,193.6622,193.688,193.6537,193.6794,7300.0
2013-08-06 13:10:00,225.83,225.86,225.81,225.84,2100.0,193.6537,193.6794,193.6365,193.6622,2100.0
2013-08-06 13:15:00,225.82,225.89,225.78,225.88,3800.0,193.6451,193.7051,193.6108,193.6965,3800.0
2013-08-06 13:20:00,225.88,225.95,225.88,225.91,6300.0,193.6965,193.7566,193.6965,193.7223,6300.0
2013-08-06 13:25:00,225.93,225.99,225.88,225.88,1700.0,193.7394,193.7909,193.6965,193.6965,1700.0
2013-08-06 13:30:00,225.85,225.88,225.79,225.81,2700.0,193.6708,193.6965,193.6194,193.6365,2700.0
2013-08-06 13:35:00,225.79,225.79,225.69,225.69,3000.0,193.6194,193.6194,193.5336,193.5336,3000.0
2013-08-06 13:40:00,225.7,225.72,225.61,225.64,6800.0,193.5422,193.5593,193.465,193.4907,6800.0
2013-08-06 13:45:00,225.63,225.64,225.46,225.46,6600.0,193.4822,193.4907,193.3364,193.3364,6600.0
2013-08-06 13:50:00,225.46,225.56,225.42,225.56,6600.0,193.3364,193.4221,193.3021,193.4221,6600.0
2013-08-06 13:55:00,225.56,225.7,225.56,225.67,17100.0,193.4221,193.5422,193.4221,193.5165,17100.0
2013-08-06 14:00:00,225.63,225.64,225.56,225.6,4600.0,193.4822,193.4907,193.4221,193.4564,4600.0
2013-08-06 14:05:00,225.56,225.57,225.51,225.54,25800.0,193.4221,193.4307,193.3793,193.405,25800.0
2013-08-06 14:10:00,225.53,225.55,225.46,225.48,29700.0,193.3964,193.4136,193.3364,193.3535,29700.0
2013-08-06 14:15:00,225.46,225.47,225.32,225.4,15700.0,193.3364,193.345,193.2163,193.2849,15700.0
2013-08-06 14:20:00,225.4,225.45,225.28,225.45,10200.0,193.2849,193.3278,193.182,193.3278,10200.0
2013-08-06 14:25:00,225.44,225.61,225.44,225.53,14000.0,193.3192,193.465,193.3192,193.3964,14000.0
2013-08-06 14:30:00,225.54,225.6,225.47,225.47,7400.0,193.405,193.4564,193.345,193.345,7400.0
2013-08-06 14:35:00,225.46,225.49,225.41,225.44,2500.0,193.3364,193.3621,193.2935,193.3192,2500.0
2013-08-06 14:40:00,225.44,225.44,225.28,225.4,13300.0,193.3192,193.3192,193.182,193.2849,13300.0
2013-08-06 14:45:00,225.41,225.47,225.32,225.32,7900.0,193.2935,193.345,193.2163,193.2163,7900.0
2013-08-06 14:50:00,225.35,225.59,225.35,225.57,5300.0,193.2421,193.4479,193.2421,193.4307,5300.0
2013-08-06 14:55:00,225.57,225.59,225.49,225.53,10100.0,193.4307,193.4479,193.3621,193.3964,10100.0
2013-08-06 15:00:00,225.57,225.69,225.54,225.61,9600.0,193.4307,193.5336,193.405,193.465,9600.0
2013-08-06 15:05:00,225.61,225.65,225.49,225.49,9000.0,193.465,193.4993,193.3621,193.3621,9000.0
2013-08-06 15:10:00,225.51,225.65,225.5,225.65,7200.0,193.3793,193.4993,193.3707,193.4993,7200.0
2013-08-06 15:15:00,225.66,225.72,225.61,225.7,47000.0,193.5079,193.5593,193.465,193.5422,47000.0
2013-08-06 15:20:00,225.71,225.74,225.66,225.69,59100.0,193.5508,193.5765,193.5079,193.5336,59100.0
2013-08-06 15:25:00,225.69,225.72,225.64,225.69,17500.0,193.5336,193.5593,193.4907,193.5336,17500.0
2013-08-06 15:30:00,225.68,225.71,225.59,225.61,20800.0,193.525,193.5508,193.4479,193.465,20800.0
2013-08-06 15:35:00,225.61,225.7,225.54,225.7,22300.0,193.465,193.5422,193.405,193.5422,22300.0
2013-08-06 15:40:00,225.69,225.82,225.66,225.74,50200.0,193.5336,193.6451,193.5079,193.5765,50200.0
2013-08-06 15:45:00,225.7,225.71,225.6,225.6,58700.0,193.5422,193.5508,193.4564,193.4564,58700.0
2013-08-06 15:50:00,225.6,225.61,225.39,225.44,66600.0,193.4564,193.465,193.2764,193.3192,66600.0
2013-08-06 15:55:00,225.45,225.68,225.42,225.59,187000.0,193.3278,193.525,193.3021,193.4479,187000.0
2013-08-07 09:30:00,224.96,225.29,224.51,224.58,71300.0,192.9076,193.1906,192.5217,192.5818,71300.0
2013-08-07 09:35:00,224.58,224.71,224.42,224.51,34600.0,192.5818,192.6932,192.4446,192.5217,34600.0
2013-08-07 09:40:00,224.6,224.87,224.47,224.78,12600.0,192.5989,192.8305,192.4874,192.7533,12600.0
2013-08-07 09:45:00,224.79,225.08,224.75,225.0,30800.0,192.7618,193.0105,192.7275,192.9419,30800.0
2013-08-07 09:50:00,225.03,225.06,224.62,224.65,30700.0,192.9677,192.9934,192.6161,192.6418,30700.0
2013-08-07 09:55:00,224.69,224.75,223.94,224.0,108000.0,192.6761,192.7275,192.033,192.0844,108000.0
2013-08-07 10:00:00,223.96,223.97,223.7,223.79,34900.0,192.0501,192.0587,191.8272,191.9043,34900.0
2013-08-07 10:05:00,223.74,223.82,223.63,223.82,29200.0,191.8615,191.9301,191.7671,191.9301,29200.0
2013-08-07 10:10:00,223.78,223.8,223.46,223.56,68600.0,191.8958,191.9129,191.6213,191.7071,68600.0
2013-08-07 10:15:00,223.54,223.85,223.52,223.82,26700.0,191.69,191.9558,191.6728,191.9301,26700.0
2013-08-07 10:20:00,223.85,223.87,223.62,223.75,15900.0,191.9558,191.9729,191.7586,191.87,15900.0
2013-08-07 10:25:00,223.74,223.75,223.64,223.71,14000.0,191.8615,191.87,191.7757,191.8357,14000.0
2013-08-07 10:30:00,223.71,223.72,223.53,223.62,37200.0,191.8357,191.8443,191.6814,191.7586,37200.0
2013-08-07 10:35:00,223.6,223.66,223.55,223.6,17400.0,191.7414,191.7929,191.6985,191.7414,17400.0
2013-08-07 10:40:00,223.64,224.02,223.55,224.02,13700.0,191.7757,192.1016,191.6985,192.1016,13700.0
2013-08-07 10:45:00,224.04,224.2,224.01,224.16,11500.0,192.1187,192.2559,192.093,192.2216,11500.0
2013-08-07 10:50:00,224.17,224.28,224.14,224.2,16100.0,192.2302,192.3245,192.2045,192.2559,16100.0
2013-08-07 10:55:00,224.21,224.28,224.16,224.24,10200.0,192.2645,192.3245,192.2216,192.2902,10200.0
2013-08-07 11:00:00,224.28,224.32,224.19,224.3,7300.0,192.3245,192.3588,192.2473,192.3417,7300.0
2013-08-07 11:05:00,224.31,224.33,224.22,224.26,11900.0,192.3502,192.3674,192.2731,192.3074,11900.0
2013-08-07 11:10:00,224.28,224.35,224.22,224.3,13100.0,192.3245,192.3845,192.2731,192.3417,13100.0
2013-08-07 11:15:00,224.33,224.33,224.16,224.18,8100.0,192.3674,192.3674,192.2216,192.2388,8100.0
2013-08-07 11:20:00,224.18,224.23,224.07,224.13,7800.0,192.2388,192.2816,192.1444,192.1959,7800.0
2013-08-07 11:25:00,224.11,224.18,223.97,223.97,10500.0,192.1787,192.2388,192.0587,192.0587,10500.0
2013-08-07 11:30:00,223.97,224.05,223.88,224.02,13400.0,192.0587,192.1273,191.9815,192.1016,13400.0
2013-08-07 11:35:00,224.03,224.07,223.9,223.9,2600.0,192.1101,192.1444,191.9987,191.9987,2600.0
2013-08-07 11:40:00,223.89,224.0,223.86,223.94,6000.0,191.9901,192.0844,191.9644,192.033,6000.0
2013-08-07 11:45:00,223.92,223.92,223.78,223.84,12300.0,192.0158,192.0158,191.8958,191.9472,12300.0
2013-08-07 11:50:00,223.92,224.12,223.92,224.09,7400.0,192.0158,192.1873,192.0158,192.1616,7400.0
2013-08-07 11:55:00,224.08,224.15,224.01,224.07,14400.0,192.153,192.213,192.093,192.1444,14400.0
2013-08-07 12:00:00,224.08,224.11,224.03,224.05,4500.0,192.153,192.1787,192.1101,192.1273,4500.0
2013-08-07 12:05:00,224.02,224.05,223.93,223.97,5200.0,192.1016,192.1273,192.0244,192.0587,5200.0
2013-08-07 12:10:00,223.99,224.1,223.97,224.1,5000.0,192.0758,192.1702,192.0587,192.1702,5000.0
2013-08-07 12:15:00,224.07,224.08,223.97,224.08,7700.0,192.1444,192.153,192.0587,192.153,7700.0
2013-08-07 12:20:00,224.08,224.13,224.02,224.02,9800.0,192.153,192.1959,192.1016,192.1016,9800.0
2013-08-07 12:25:00,224.05,224.08,223.99,224.02,2100.0,192.1273,192.153,192.0758,192.1016,2100.0
2013-08-07 12:30:00,223.98,224.1,223.92,224.1,7900.0,192.0673,192.1702,192.0158,192.1702,7900.0
2013-08-07 12:35:00,224.11,224.23,224.1,224.19,11400.0,192.1787,192.2816,192.1702,192.2473,11400.0
2013-08-07 12:40:00,224.16,224.24,224.16,224.22,10100.0,192.2216,192.2902,192.2216,192.2731,10100.0
2013-08-07 12:45:00,224.22,224.3,224.19,224.22,14600.0,192.2731,192.3417,192.2473,192.2731,14600.0
2013-08-07 12:50:00,224.18,224.21,224.14,224.14,5900.0,192.2388,192.2645,192.2045,192.2045,5900.0
2013-08-07 12:55:00,224.13,224.18,224.13,224.17,4400.0,192.1959,192.2388,192.1959,192.2302,4400.0
2013-08-07 13:00:00,224.17,224.2,224.14,224.2,5800.0,192.2302,192.2559,192.2045,192.2559,5800.0
2013-08-07 13:05:00,224.21,224.24,224.17,224.24,7500.0,192.2645,192.2902,192.2302,192.2902,7500.0
2013-08-07 13:10:00,224.28,224.29,224.22,224.26,3500.0,192.3245,192.3331,192.2731,192.3074,3500.0
2013-08-07 13:15:00,224.28,224.35,224.24,224.28,12400.0,192.3245,192.3845,192.2902,192.3245,12400.0
2013-08-07 13:20:00,224.27,224.27,224.19,224.22,2600.0,192.3159,192.3159,192.2473,192.2731,2600.0
2013-08-07 13:25:00,224.23,224.41,224.23,224.35,14000.0,192.2816,192.436,192.2816,192.3845,14000.0
2013-08-07 13:30:00,224.37,224.41,224.28,224.28,2200.0,192.4017,192.436,192.3245,192.3245,2200.0
2013-08-07 13:35:00,224.26,224.29,224.19,224.22,8000.0,192.3074,192.3331,192.2473,192.2731,8000.0
2013-08-07 13:40:00,224.22,224.22,224.12,224.14,5500.0,192.2731,192.2731,192.1873,192.2045,5500.0
2013-08-07 13:45:00,224.14,224.14,224.04,224.09,12400.0,192.2045,192.2045,192.1187,192.1616,12400.0
2013-08-07 13:50:00,224.07,224.07,223.93,223.95,3900.0,192.1444,192.1444,192.0244,192.0415,3900.0
2013-08-07 13:55:00,223.96,224.15,223.96,224.13,14400.0,192.0501,192.213,192.0501,192.1959,14400.0
2013-08-07 14:00:00,224.16,224.16,224.07,224.08,6500.0,192.2216,192.2216,192.1444,192.153,6500.0
2013-08-07 14:05:00,224.08,224.1,223.97,223.97,8500.0,192.153,192.1702,192.0587,192.0587,8500.0
2013-08-07 14:10:00,223.93,224.04,223.93,224.03,3000.0,192.0244,192.1187,192.0244,192.1101,3000.0
2013-08-07 14:15:00,224.09,224.12,224.03,224.05,6200.0,192.1616,192.1873,192.1101,192.1273,6200.0
2013-08-07 14:20:00,224.01,224.01,223.84,223.86,13200.0,192.093,192.093,191.9472,191.9644,13200.0
2013-08-07 14:25:00,223.87,223.98,223.84,223.98,9100.0,191.9729,192.0673,191.9472,192.0673,9100.0
2013-08-07 14:30:00,223.99,224.13,223.99,224.06,21500.0,192.0758,192.1959,192.0758,192.1359,21500.0
2013-08-07 14:35:00,224.05,224.07,224.01,224.03,7300.0,192.1273,192.1444,192.093,192.1101,7300.0
2013-08-07 14:40:00,224.04,224.06,223.95,223.95,6700.0,192.1187,192.1359,192.0415,192.0415,6700.0
2013-08-07 14:45:00,223.98,223.98,223.92,223.96,5300.0,192.0673,192.0673,192.0158,192.0501,5300.0
2013-08-07 14:50:00,223.93,223.98,223.83,223.93,9600.0,192.0244,192.0673,191.9386,192.0244,9600.0
2013-08-07 14:55:00,223.98,224.14,223.98,224.08,13100.0,192.0673,192.2045,192.0673,192.153,13100.0
2013-08-07 15:00:00,224.07,224.19,224.07,224.16,27000.0,192.1444,192.2473,192.1444,192.2216,27000.0
2013-08-07 15:05:00,224.16,224.19,224.09,224.16,29300.0,192.2216,192.2473,192.1616,192.2216,29300.0
2013-08-07 15:10:00,224.16,224.35,224.16,224.28,30200.0,192.2216,192.3845,192.2216,192.3245,30200.0
2013-08-07 15:15:00,224.3,224.33,224.22,224.22,15000.0,192.3417,192.3674,192.2731,192.2731,15000.0
2013-08-07 15:20:00,224.22,224.23,224.11,224.12,19400.0,192.2731,192.2816,192.1787,192.1873,19400.0
2013-08-07 15:25:00,224.1,224.16,224.05,224.16,47200.0,192.1702,192.2216,192.1273,192.2216,47200.0
2013-08-07 15:30:00,224.14,224.17,223.99,224.03,17100.0,192.2045,192.2302,192.0758,192.1101,17100.0
2013-08-07 15:35:00,224.04,224.25,224.04,224.24,13400.0,192.1187,192.2988,192.1187,192.2902,13400.0
2013-08-07 15:40:00,224.22,224.22,224.14,224.16,6700.0,192.2731,192.2731,192.2045,192.2216,6700.0
2013-08-07 15:45:00,224.16,224.29,224.16,224.21,25800.0,192.2216,192.3331,192.2216,192.2645,25800.0
2013-08-07 15:50:00,224.21,224.23,223.99,224.01,37700.0,192.2645,192.2816,192.0758,192.093,37700.0
2013-08-07 15:55:00,224.01,224.14,223.91,223.95,234300.0,192.093,192.2045,192.0072,192.0415,234300.0
2013-08-08 09:30:00,224.86,225.08,224.64,224.88,46000.0,192.8219,193.0105,192.6332,192.839,46000.0
2013-08-08 09:35:00,224.96,225.51,224.96,225.21,20200.0,192.9076,193.3793,192.9076,193.122,20200.0
2013-08-08 09:40:00,225.21,225.39,224.9,224.91,20600.0,193.122,193.2764,192.8562,192.8648,20600.0
2013-08-08 09:45:00,225.0,225.04,224.7,224.83,29000.0,192.9419,192.9762,192.6847,192.7962,29000.0
2013-08-08 09:50:00,224.86,224.9,224.64,224.86,68600.0,192.8219,192.8562,192.6332,192.8219,68600.0
2013-08-08 09:55:00,224.86,225.17,224.71,225.14,29500.0,192.8219,193.0877,192.6932,193.062,29500.0
2013-08-08 10:00:00,225.08,225.23,224.84,224.84,18200.0,193.0105,193.1392,192.8047,192.8047,18200.0
2013-08-08 10:05:00,224.88,224.88,224.43,224.48,30600.0,192.839,192.839,192.4531,192.496,30600.0
2013-08-08 10:10:00,224.47,224.54,224.35,224.39,16100.0,192.4874,192.5475,192.3845,192.4188,16100.0
2013-08-08 10:15:00,224.35,224.46,224.32,224.43,10300.0,192.3845,192.4789,192.3588,192.4531,10300.0
2013-08-08 10:20:00,224.38,224.63,224.38,224.51,14800.0,192.4103,192.6246,192.4103,192.5217,14800.0
2013-08-08 10:25:00,224.55,224.6,224.47,224.53,9900.0,192.556,192.5989,192.4874,192.5389,9900.0
2013-08-08 10:30:00,224.5,224.5,224.13,224.2,18000.0,192.5132,192.5132,192.1959,192.2559,18000.0
2013-08-08 10:35:00,224.17,224.19,224.03,224.14,14400.0,192.2302,192.2473,192.1101,192.2045,14400.0
2013-08-08 10:40:00,224.15,224.17,223.97,224.02,19300.0,192.213,192.2302,192.0587,192.1016,19300.0
2013-08-08 10:45:00,223.95,224.32,223.95,224.29,21000.0,192.0415,192.3588,192.0415,192.3331,21000.0
2013-08-08 10:50:00,224.27,224.5,224.21,224.5,5200.0,192.3159,192.5132,192.2645,192.5132,5200.0
2013-08-08 10:55:00,224.5,224.58,224.45,224.57,4100.0,192.5132,192.5818,192.4703,192.5732,4100.0
2013-08-08 11:00:00,224.58,224.58,224.32,224.32,7000.0,192.5818,192.5818,192.3588,192.3588,7000.0
2013-08-08 11:05:00,224.37,224.49,224.34,224.44,18500.0,192.4017,192.5046,192.376,192.4617,18500.0
2013-08-08 11:10:00,224.46,224.56,224.44,224.51,20300.0,192.4789,192.5646,192.4617,192.5217,20300.0
2013-08-08 11:15:00,224.51,224.59,224.46,224.48,6400.0,192.5217,192.5903,192.4789,192.496,6400.0
2013-08-08 11:20:00,224.46,224.74,224.46,224.67,14200.0,192.4789,192.719,192.4789,192.6589,14200.0
2013-08-08 11:25:00,224.66,224.68,224.56,224.67,8400.0,192.6504,192.6675,192.5646,192.6589,8400.0
2013-08-08 11:30:00,224.7,224.85,224.66,224.82,19300.0,192.6847,192.8133,192.6504,192.7876,19300.0
2013-08-08 11:35:00,224.86,224.94,224.81,224.92,7600.0,192.8219,192.8905,192.779,192.8733,7600.0
2013-08-08 11:40:00,224.94,224.95,224.73,224.76,12900.0,192.8905,192.8991,192.7104,192.7361,12900.0
2013-08-08 11:45:00,224.8,224.8,224.69,224.79,2500.0,192.7704,192.7704,192.6761,192.7618,2500.0
2013-08-08 11:50:00,224.85,224.89,224.82,224.87,8200.0,192.8133,192.8476,192.7876,192.8305,8200.0
2013-08-08 11:55:00,224.91,225.01,224.89,224.99,16900.0,192.8648,192.9505,192.8476,192.9334,16900.0
2013-08-08 12:00:00,224.97,225.14,224.97,225.11,18100.0,192.9162,193.062,192.9162,193.0363,18100.0
2013-08-08 12:05:00,225.13,225.14,224.99,225.0,4700.0,193.0534,193.062,192.9334,192.9419,4700.0
2013-08-08 12:10:00,225.0,225.09,224.89,225.09,6900.0,192.9419,193.0191,192.8476,193.0191,6900.0
2013-08-08 12:15:00,225.09,225.28,225.09,225.22,15600.0,193.0191,193.182,193.0191,193.1306,15600.0
2013-08-08 12:20:00,225.27,225.34,225.24,225.24,12400.0,193.1735,193.2335,193.1477,193.1477,12400.0
2013-08-08 12:25:00,225.25,225.29,225.22,225.28,9900.0,193.1563,193.1906,193.1306,193.182,9900.0
2013-08-08 12:30:00,225.3,225.39,225.24,225.35,11000.0,193.1992,193.2764,193.1477,193.2421,11000.0
2013-08-08 12:35:00,225.36,225.37,225.3,225.3,7100.0,193.2506,193.2592,193.1992,193.1992,7100.0
2013-08-08 12:40:00,225.31,225.4,225.31,225.31,9400.0,193.2078,193.2849,193.2078,193.2078,9400.0
2013-08-08 12:45:00,225.3,225.33,225.21,225.25,27900.0,193.1992,193.2249,193.122,193.1563,27900.0
2013-08-08 12:50:00,225.27,225.3,225.15,225.23,30900.0,193.1735,193.1992,193.0706,193.1392,30900.0
2013-08-08 12:55:00,225.21,225.21,225.14,225.2,6800.0,193.122,193.122,193.062,193.1134,6800.0
2013-08-08 13:00:00,225.18,225.36,225.17,225.36,18400.0,193.0963,193.2506,193.0877,193.2506,18400.0
2013-08-08 13:05:00,225.34,225.4,225.19,225.19,10300.0,193.2335,193.2849,193.1049,193.1049,10300.0
2013-08-08 13:10:00,225.15,225.18,225.05,225.12,10100.0,193.0706,193.0963,192.9848,193.0448,10100.0
2013-08-08 13:15:00,225.1,225.14,225.01,225.01,10900.0,193.0277,193.062,192.9505,192.9505,10900.0
2013-08-08 13:20:00,225.07,225.21,225.05,225.19,23600.0,193.002,193.122,192.9848,193.1049,23600.0
2013-08-08 13:25:00,225.17,225.24,225.15,225.22,15400.0,193.0877,193.1477,193.0706,193.1306,15400.0
2013-08-08 13:30:00,225.2,225.32,225.2,225.3,13200.0,193.1134,193.2163,193.1134,193.1992,13200.0
2013-08-08 13:35:00,225.29,225.29,225.22,225.22,5800.0,193.1906,193.1906,193.1306,193.1306,5800.0
2013-08-08 13:40:00,225.19,225.21,225.13,225.19,9000.0,193.1049,193.122,193.0534,193.1049,9000.0
2013-08-08 13:45:00,225.21,225.22,225.13,225.19,9600.0,193.122,193.1306,193.0534,193.1049,9600.0
2013-08-08 13:50:00,225.17,225.31,225.15,225.31,14900.0,193.0877,193.2078,193.0706,193.2078,14900.0
2013-08-08 13:55:00,225.31,225.32,225.18,225.25,10100.0,193.2078,193.2163,193.0963,193.1563,10100.0
2013-08-08 14:00:00,225.28,225.4,225.28,225.28,10400.0,193.182,193.2849,193.182,193.182,10400.0
2013-08-08 14:05:00,225.3,225.31,225.22,225.23,6600.0,193.1992,193.2078,193.1306,193.1392,6600.0
2013-08-08 14:10:00,225.25,225.27,225.22,225.24,4800.0,193.1563,193.1735,193.1306,193.1477,4800.0
2013-08-08 14:15:00,225.25,225.29,225.25,225.29,700.0,193.1563,193.1906,193.1563,193.1906,700.0
2013-08-08 14:20:00,225.3,225.39,225.3,225.39,5200.0,193.1992,193.2764,193.1992,193.2764,5200.0
2013-08-08 14:25:00,225.39,225.5,225.36,225.47,14600.0,193.2764,193.3707,193.2506,193.345,14600.0
2013-08-08 14:30:00,225.49,225.57,225.35,225.35,15000.0,193.3621,193.4307,193.2421,193.2421,15000.0
2013-08-08 14:35:00,225.36,225.4,225.3,225.38,4900.0,193.2506,193.2849,193.1992,193.2678,4900.0
2013-08-08 14:40:00,225.4,225.48,225.4,225.4,16200.0,193.2849,193.3535,193.2849,193.2849,16200.0
2013-08-08 14:45:00,225.4,225.42,225.3,225.3,6700.0,193.2849,193.3021,193.1992,193.1992,6700.0
2013-08-08 14:50:00,225.29,225.33,225.22,225.26,15500.0,193.1906,193.2249,193.1306,193.1649,15500.0
2013-08-08 14:55:00,225.25,225.33,225.19,225.33,6100.0,193.1563,193.2249,193.1049,193.2249,6100.0
2013-08-08 15:00:00,225.33,225.34,225.25,225.26,5300.0,193.2249,193.2335,193.1563,193.1649,5300.0
2013-08-08 15:05:00,225.32,225.38,225.23,225.32,15300.0,193.2163,193.2678,193.1392,193.2163,15300.0
2013-08-08 15:10:00,225.29,225.3,225.15,225.22,12200.0,193.1906,193.1992,193.0706,193.1306,12200.0
2013-08-08 15:15:00,225.22,225.28,225.1,225.13,10900.0,193.1306,193.182,193.0277,193.0534,10900.0
2013-08-08 15:20:00,225.13,225.15,225.06,225.15,5300.0,193.0534,193.0706,192.9934,193.0706,5300.0
2013-08-08 15:25:00,225.13,225.21,225.11,225.2,4100.0,193.0534,193.122,193.0363,193.1134,4100.0
2013-08-08 15:30:00,225.22,225.29,225.22,225.27,80300.0,193.1306,193.1906,193.1306,193.1735,80300.0
2013-08-08 15:35:00,225.27,225.27,225.18,225.26,12900.0,193.1735,193.1735,193.0963,193.1649,12900.0
2013-08-08 15:40:00,225.27,225.31,225.24,225.29,10700.0,193.1735,193.2078,193.1477,193.1906,10700.0
2013-08-08 15:45:00,225.26,225.31,225.23,225.28,20200.0,193.1649,193.2078,193.1392,193.182,20200.0
2013-08-08 15:50:00,225.28,225.29,225.1,225.13,18000.0,193.182,193.1906,193.0277,193.0534,18000.0
2013-08-08 15:55:00,225.12,225.18,225.01,225.01,82300.0,193.0448,193.0963,192.9505,192.9505,82300.0
2013-08-09 09:30:00,224.59,225.03,224.56,224.99,23200.0,192.5903,192.9677,192.5646,192.9334,23200.0
2013-08-09 09:35:00,225.01,225.4,224.98,225.3,9600.0,192.9505,193.2849,192.9248,193.1992,9600.0
2013-08-09 09:40:00,225.38,225.62,225.36,225.55,10900.0,193.2678,193.4736,193.2506,193.4136,10900.0
2013-08-09 09:45:00,225.62,225.91,225.62,225.72,41200.0,193.4736,193.7223,193.4736,193.5593,41200.0
2013-08-09 09:50:00,225.75,225.83,225.46,225.52,24100.0,193.5851,193.6537,193.3364,193.3878,24100.0
2013-08-09 09:55:00,225.55,225.6,225.41,225.5,18000.0,193.4136,193.4564,193.2935,193.3707,18000.0
2013-08-09 10:00:00,225.57,225.69,225.44,225.67,50100.0,193.4307,193.5336,193.3192,193.5165,50100.0
2013-08-09 10:05:00,225.68,225.72,224.99,225.26,28800.0,193.525,193.5593,192.9334,193.1649,28800.0
2013-08-09 10:10:00,225.23,225.37,225.16,225.33,31600.0,193.1392,193.2592,193.0791,193.2249,31600.0
2013-08-09 10:15:00,225.35,225.36,225.05,225.06,6900.0,193.2421,193.2506,192.9848,192.9934,6900.0
2013-08-09 10:20:00,224.97,225.04,224.78,225.04,15600.0,192.9162,192.9762,192.7533,192.9762,15600.0
2013-08-09 10:25:00,225.1,225.31,225.06,225.2,18800.0,193.0277,193.2078,192.9934,193.1134,18800.0
2013-08-09 10:30:00,225.14,225.39,225.14,225.31,11200.0,193.062,193.2764,193.062,193.2078,11200.0
2013-08-09 10:35:00,225.3,225.43,225.19,225.41,10100.0,193.1992,193.3107,193.1049,193.2935,10100.0
2013-08-09 10:40:00,225.4,225.62,225.39,225.62,7700.0,193.2849,193.4736,193.2764,193.4736,7700.0
2013-08-09 10:45:00,225.69,225.78,225.58,225.58,18000.0,193.5336,193.6108,193.4393,193.4393,18000.0
2013-08-09 10:50:00,225.6,225.63,225.06,225.1,6200.0,193.4564,193.4822,192.9934,193.0277,6200.0
2013-08-09 10:55:00,225.07,225.13,224.99,225.11,8200.0,193.002,193.0534,192.9334,193.0363,8200.0
2013-08-09 11:00:00,225.1,225.1,224.61,224.65,30800.0,193.0277,193.0277,192.6075,192.6418,30800.0
2013-08-09 11:05:00,224.61,224.77,224.5,224.76,9200.0,192.6075,192.7447,192.5132,192.7361,9200.0
2013-08-09 11:10:00,224.74,224.96,224.69,224.91,3900.0,192.719,192.9076,192.6761,192.8648,3900.0
2013-08-09 11:15:00,224.94,224.96,224.77,224.81,4900.0,192.8905,192.9076,192.7447,192.779,4900.0
2013-08-09 11:20:00,224.71,224.72,224.35,224.48,20200.0,192.6932,192.7018,192.3845,192.496,20200.0
2013-08-09 11:25:00,224.44,224.47,224.26,224.42,9100.0,192.4617,192.4874,192.3074,192.4446,9100.0
2013-08-09 11:30:00,224.36,224.57,224.36,224.57,5200.0,192.3931,192.5732,192.3931,192.5732,5200.0
2013-08-09 11:35:00,224.57,224.7,224.57,224.69,3000.0,192.5732,192.6847,192.5732,192.6761,3000.0
2013-08-09 11:40:00,224.71,224.94,224.71,224.86,8500.0,192.6932,192.8905,192.6932,192.8219,8500.0
2013-08-09 11:45:00,224.91,225.14,224.91,225.14,3900.0,192.8648,193.062,192.8648,193.062,3900.0
2013-08-09 11:50:00,225.26,225.35,225.2,225.23,27400.0,193.1649,193.2421,193.1134,193.1392,27400.0
2013-08-09 11:55:00,225.23,225.31,225.17,225.17,25500.0,193.1392,193.2078,193.0877,193.0877,25500.0
2013-08-09 12:00:00,225.17,225.18,225.09,225.11,4500.0,193.0877,193.0963,193.0191,193.0363,4500.0
2013-08-09 12:05:00,225.03,225.08,224.95,225.08,9600.0,192.9677,193.0105,192.8991,193.0105,9600.0
2013-08-09 12:10:00,225.08,225.3,225.03,225.23,25800.0,193.0105,193.1992,192.9677,193.1392,25800.0
2013-08-09 12:15:00,225.22,225.35,225.22,225.27,6200.0,193.1306,193.2421,193.1306,193.1735,6200.0
2013-08-09 12:20:00,225.31,225.43,225.29,225.29,5200.0,193.2078,193.3107,193.1906,193.1906,5200.0
2013-08-09 12:25:00,225.25,225.36,225.25,225.33,2400.0,193.1563,193.2506,193.1563,193.2249,2400.0
2013-08-09 12:30:00,225.45,225.56,225.4,225.56,12900.0,193.3278,193.4221,193.2849,193.4221,12900.0
2013-08-09 12:35:00,225.58,225.66,225.52,225.63,10200.0,193.4393,193.5079,193.3878,193.4822,10200.0
2013-08-09 12:40:00,225.65,225.68,225.58,225.58,4100.0,193.4993,193.525,193.4393,193.4393,4100.0
2013-08-09 12:45:00,225.6,225.61,225.57,225.58,3900.0,193.4564,193.465,193.4307,193.4393,3900.0
2013-08-09 12:50:00,225.58,225.61,225.54,225.56,7100.0,193.4393,193.465,193.405,193.4221,7100.0
2013-08-09 12:55:00,225.51,225.55,225.47,225.47,2800.0,193.3793,193.4136,193.345,193.345,2800.0
2013-08-09 13:00:00,225.51,225.54,225.4,225.42,3400.0,193.3793,193.405,193.2849,193.3021,3400.0
2013-08-09 13:05:00,225.39,225.43,225.39,225.43,1400.0,193.2764,193.3107,193.2764,193.3107,1400.0
2013-08-09 13:10:00,225.51,225.51,225.42,225.44,3500.0,193.3793,193.3793,193.3021,193.3192,3500.0
2013-08-09 13:15:00,225.46,225.53,225.46,225.51,7400.0,193.3364,193.3964,193.3364,193.3793,7400.0
2013-08-09 13:20:00,225.57,225.62,225.53,225.59,10500.0,193.4307,193.4736,193.3964,193.4479,10500.0
2013-08-09 13:25:00,225.6,225.74,225.58,225.67,62900.0,193.4564,193.5765,193.4393,193.5165,62900.0
2013-08-09 13:30:00,225.72,225.87,225.72,225.86,140500.0,193.5593,193.688,193.5593,193.6794,140500.0
2013-08-09 13:35:00,225.83,225.87,225.82,225.82,10500.0,193.6537,193.688,193.6451,193.6451,10500.0
2013-08-09 13:40:00,225.82,225.86,225.8,225.83,9500.0,193.6451,193.6794,193.6279,193.6537,9500.0
2013-08-09 13:45:00,225.8,225.83,225.59,225.61,4100.0,193.6279,193.6537,193.4479,193.465,4100.0
2013-08-09 13:50:00,225.62,225.85,225.62,225.85,122900.0,193.4736,193.6708,193.4736,193.6708,122900.0
2013-08-09 13:55:00,225.86,225.92,225.72,225.72,22200.0,193.6794,193.7308,193.5593,193.5593,22200.0
2013-08-09 14:00:00,225.71,225.82,225.61,225.69,23900.0,193.5508,193.6451,193.465,193.5336,23900.0
2013-08-09 14:05:00,225.71,225.71,225.51,225.54,8100.0,193.5508,193.5508,193.3793,193.405,8100.0
2013-08-09 14:10:00,225.59,225.69,225.59,225.66,4200.0,193.4479,193.5336,193.4479,193.5079,4200.0
2013-08-09 14:15:00,225.62,225.76,225.5,225.69,22200.0,193.4736,193.5936,193.3707,193.5336,22200.0
2013-08-09 14:20:00,225.69,225.83,225.66,225.77,7200.0,193.5336,193.6537,193.5079,193.6022,7200.0
2013-08-09 14:25:00,225.79,225.79,225.64,225.71,7300.0,193.6194,193.6194,193.4907,193.5508,7300.0
2013-08-09 14:30:00,225.72,225.8,225.68,225.7,5800.0,193.5593,193.6279,193.525,193.5422,5800.0
2013-08-09 14:35:00,225.7,225.7,225.43,225.43,7900.0,193.5422,193.5422,193.3107,193.3107,7900.0
2013-08-09 14:40:00,225.45,225.61,225.45,225.58,10500.0,193.3278,193.465,193.3278,193.4393,10500.0
2013-08-09 14:45:00,225.63,225.64,225.48,225.64,15600.0,193.4822,193.4907,193.3535,193.4907,15600.0
2013-08-09 14:50:00,225.66,225.72,225.62,225.69,14200.0,193.5079,193.5593,193.4736,193.5336,14200.0
2013-08-09 14:55:00,225.64,225.66,225.57,225.66,3200.0,193.4907,193.5079,193.4307,193.5079,3200.0
2013-08-09 15:00:00,225.69,225.75,225.55,225.63,19100.0,193.5336,193.5851,193.4136,193.4822,19100.0
2013-08-09 15:05:00,225.62,225.67,225.55,225.61,10400.0,193.4736,193.5165,193.4136,193.465,10400.0
2013-08-09 15:10:00,225.57,225.59,225.53,225.57,5800.0,193.4307,193.4479,193.3964,193.4307,5800.0
2013-08-09 15:15:00,225.59,225.67,225.59,225.67,3800.0,193.4479,193.5165,193.4479,193.5165,3800.0
2013-08-09 15:20:00,225.68,225.77,225.62,225.62,8000.0,193.525,193.6022,193.4736,193.4736,8000.0
2013-08-09 15:25:00,225.67,225.7,225.49,225.51,12200.0,193.5165,193.5422,193.3621,193.3793,12200.0
2013-08-09 15:30:00,225.49,225.53,225.4,225.44,11000.0,193.3621,193.3964,193.2849,193.3192,11000.0
2013-08-09 15:35:00,225.46,225.53,225.39,225.51,5700.0,193.3364,193.3964,193.2764,193.3793,5700.0
2013-08-09 15:40:00,225.52,225.57,225.45,225.45,13200.0,193.3878,193.4307,193.3278,193.3278,13200.0
2013-08-09 15:45:00,225.44,225.51,225.35,225.45,32700.0,193.3192,193.3793,193.2421,193.3278,32700.0
2013-08-09 15:50:00,225.45,225.45,225.27,225.27,18600.0,193.3278,193.3278,193.1735,193.1735,18600.0
2013-08-09 15:55:00,225.28,225.43,225.07,225.18,107600.0,193.182,193.3107,193.002,193.0963,107600.0
2013-08-12 09:30:00,223.83,224.27,223.79,224.21,44500.0,191.9386,192.3159,191.9043,192.2645,44500.0
2013-08-12 09:35:00,224.18,225.06,224.13,225.01,47800.0,192.2388,192.9934,192.1959,192.9505,47800.0
2013-08-12 09:40:00,225.08,225.49,225.08,225.46,83100.0,193.0105,193.3621,193.0105,193.3364,83100.0
2013-08-12 09:45:00,225.52,225.59,225.16,225.25,38800.0,193.3878,193.4479,193.0791,193.1563,38800.0
2013-08-12 09:50:00,225.26,225.71,225.22,225.55,50900.0,193.1649,193.5508,193.1306,193.4136,50900.0
2013-08-12 09:55:00,225.55,225.64,225.44,225.46,43800.0,193.4136,193.4907,193.3192,193.3364,43800.0
2013-08-12 10:00:00,225.48,225.8,225.4,225.41,28000.0,193.3535,193.6279,193.2849,193.2935,28000.0
2013-08-12 10:05:00,225.46,225.65,225.44,225.55,21300.0,193.3364,193.4993,193.3192,193.4136,21300.0
2013-08-12 10:10:00,225.59,225.79,225.58,225.76,22600.0,193.4479,193.6194,193.4393,193.5936,22600.0
2013-08-12 10:15:00,225.79,225.85,225.37,225.43,11900.0,193.6194,193.6708,193.2592,193.3107,11900.0
2013-08-12 10:20:00,225.37,225.41,225.26,225.38,5300.0,193.2592,193.2935,193.1649,193.2678,5300.0
2013-08-12 10:25:00,225.39,225.52,225.31,225.34,22000.0,193.2764,193.3878,193.2078,193.2335,22000.0
2013-08-12 10:30:00,225.34,225.67,225.33,225.65,61000.0,193.2335,193.5165,193.2249,193.4993,61000.0
2013-08-12 10:35:00,225.67,225.87,225.61,225.73,22100.0,193.5165,193.688,193.465,193.5679,22100.0
2013-08-12 10:40:00,225.72,225.91,225.7,225.9,18500.0,193.5593,193.7223,193.5422,193.7137,18500.0
2013-08-12 10:45:00,225.85,225.88,225.75,225.76,28100.0,193.6708,193.6965,193.5851,193.5936,28100.0
2013-08-12 10:50:00,225.79,225.84,225.7,225.72,25900.0,193.6194,193.6622,193.5422,193.5593,25900.0
2013-08-12 10:55:00,225.73,226.01,225.7,225.92,66200.0,193.5679,193.808,193.5422,193.7308,66200.0
2013-08-12 11:00:00,225.9,226.04,225.86,225.89,25000.0,193.7137,193.8337,193.6794,193.7051,25000.0
2013-08-12 11:05:00,225.92,225.92,225.72,225.75,23100.0,193.7308,193.7308,193.5593,193.5851,23100.0
2013-08-12 11:10:00,225.8,225.8,225.66,225.69,11400.0,193.6279,193.6279,193.5079,193.5336,11400.0
2013-08-12 11:15:00,225.71,225.87,225.71,225.83,28500.0,193.5508,193.688,193.5508,193.6537,28500.0
2013-08-12 11:20:00,225.83,226.02,225.8,225.93,40600.0,193.6537,193.8166,193.6279,193.7394,40600.0
2013-08-12 11:25:00,225.88,226.0,225.88,225.96,26500.0,193.6965,193.7994,193.6965,193.7651,26500.0
2013-08-12 11:30:00,225.97,226.07,225.95,225.97,24200.0,193.7737,193.8595,193.7566,193.7737,24200.0
2013-08-12 11:35:00,225.97,225.99,225.83,225.87,18300.0,193.7737,193.7909,193.6537,193.688,18300.0
2013-08-12 11:40:00,225.88,226.11,225.88,226.1,31900.0,193.6965,193.8938,193.6965,193.8852,31900.0
2013-08-12 11:45:00,226.11,226.13,225.91,225.91,13100.0,193.8938,193.9109,193.7223,193.7223,13100.0
2013-08-12 11:50:00,225.92,225.95,225.78,225.84,12700.0,193.7308,193.7566,193.6108,193.6622,12700.0
2013-08-12 11:55:00,225.81,225.87,225.76,225.85,6800.0,193.6365,193.688,193.5936,193.6708,6800.0
2013-08-12 12:00:00,225.86,225.92,225.81,225.82,9900.0,193.6794,193.7308,193.6365,193.6451,9900.0
2013-08-12 12:05:00,225.82,225.84,225.72,225.72,7600.0,193.6451,193.6622,193.5593,193.5593,7600.0
2013-08-12 12:10:00,225.68,225.69,225.6,225.68,9300.0,193.525,193.5336,193.4564,193.525,9300.0
2013-08-12 12:15:00,225.66,225.73,225.64,225.7,5500.0,193.5079,193.5679,193.4907,193.5422,5500.0
2013-08-12 12:20:00,225.71,225.79,225.69,225.72,2700.0,193.5508,193.6194,193.5336,193.5593,2700.0
2013-08-12 12:25:00,225.75,225.75,225.57,225.57,8700.0,193.5851,193.5851,193.4307,193.4307,8700.0
2013-08-12 12:30:00,225.52,225.6,225.4,225.54,10500.0,193.3878,193.4564,193.2849,193.405,10500.0
2013-08-12 12:35:00,225.54,225.59,225.5,225.5,8500.0,193.405,193.4479,193.3707,193.3707,8500.0
2013-08-12 12:40:00,225.47,225.62,225.47,225.6,9400.0,193.345,193.4736,193.345,193.4564,9400.0
2013-08-12 12:45:00,225.62,225.76,225.58,225.74,23700.0,193.4736,193.5936,193.4393,193.5765,23700.0
2013-08-12 12:50:00,225.74,225.79,225.7,225.78,14200.0,193.5765,193.6194,193.5422,193.6108,14200.0
2013-08-12 12:55:00,225.79,225.85,225.7,225.84,10700.0,193.6194,193.6708,193.5422,193.6622,10700.0
2013-08-12 13:00:00,225.86,225.89,225.78,225.8,13700.0,193.6794,193.7051,193.6108,193.6279,13700.0
2013-08-12 13:05:00,225.78,225.78,225.71,225.76,6500.0,193.6108,193.6108,193.5508,193.5936,6500.0
2013-08-12 13:10:00,225.7,225.74,225.61,225.62,11800.0,193.5422,193.5765,193.465,193.4736,11800.0
2013-08-12 13:15:00,225.6,225.64,225.51,225.63,10300.0,193.4564,193.4907,193.3793,193.4822,10300.0
2013-08-12 13:20:00,225.67,225.78,225.64,225.76,4600.0,193.5165,193.6108,193.4907,193.5936,4600.0
2013-08-12 13:25:00,225.74,225.76,225.68,225.69,8200.0,193.5765,193.5936,193.525,193.5336,8200.0
2013-08-12 13:30:00,225.7,225.8,225.68,225.79,15700.0,193.5422,193.6279,193.525,193.6194,15700.0
2013-08-12 13:35:00,225.78,225.8,225.68,225.71,8400.0,193.6108,193.6279,193.525,193.5508,8400.0
2013-08-12 13:40:00,225.71,225.8,225.7,225.77,2500.0,193.5508,193.6279,193.5422,193.6022,2500.0
2013-08-12 13:45:00,225.81,225.81,225.59,225.59,11700.0,193.6365,193.6365,193.4479,193.4479,11700.0
2013-08-12 13:50:00,225.63,225.64,225.42,225.48,14700.0,193.4822,193.4907,193.3021,193.3535,14700.0
2013-08-12 13:55:00,225.5,225.56,225.43,225.56,9500.0,193.3707,193.4221,193.3107,193.4221,9500.0
2013-08-12 14:00:00,225.53,225.61,225.49,225.61,5200.0,193.3964,193.465,193.3621,193.465,5200.0
2013-08-12 14:05:00,225.62,225.7,225.56,225.64,12200.0,193.4736,193.5422,193.4221,193.4907,12200.0
2013-08-12 14:10:00,225.67,225.72,225.59,225.59,7400.0,193.5165,193.5593,193.4479,193.4479,7400.0
2013-08-12 14:15:00,225.61,225.62,225.49,225.59,9600.0,193.465,193.4736,193.3621,193.4479,9600.0
2013-08-12 14:20:00,225.6,225.64,225.55,225.59,9500.0,193.4564,193.4907,193.4136,193.4479,9500.0
2013-08-12 14:25:00,225.63,225.63,225.49,225.53,8600.0,193.4822,193.4822,193.3621,193.3964,8600.0
2013-08-12 14:30:00,225.55,225.56,225.46,225.47,12100.0,193.4136,193.4221,193.3364,193.345,12100.0
2013-08-12 14:35:00,225.46,225.55,225.43,225.54,6400.0,193.3364,193.4136,193.3107,193.405,6400.0
2013-08-12 14:40:00,225.52,225.56,225.48,225.54,7200.0,193.3878,193.4221,193.3535,193.405,7200.0
2013-08-12 14:45:00,225.53,225.62,225.52,225.62,6400.0,193.3964,193.4736,193.3878,193.4736,6400.0
2013-08-12 14:50:00,225.6,225.6,225.52,225.54,2500.0,193.4564,193.4564,193.3878,193.405,2500.0
2013-08-12 14:55:00,225.54,225.56,225.49,225.54,6500.0,193.405,193.4221,193.3621,193.405,6500.0
2013-08-12 15:00:00,225.55,225.59,225.51,225.54,16100.0,193.4136,193.4479,193.3793,193.405,16100.0
2013-08-12 15:05:00,225.55,225.59,225.49,225.53,8800.0,193.4136,193.4479,193.3621,193.3964,8800.0
2013-08-12 15:10:00,225.55,225.73,225.55,225.69,32100.0,193.4136,193.5679,193.4136,193.5336,32100.0
2013-08-12 15:15:00,225.71,225.71,225.63,225.63,12800.0,193.5508,193.5508,193.4822,193.4822,12800.0
2013-08-12 15:20:00,225.66,225.74,225.65,225.73,7000.0,193.5079,193.5765,193.4993,193.5679,7000.0
2013-08-12 15:25:00,225.74,225.74,225.61,225.62,10900.0,193.5765,193.5765,193.465,193.4736,10900.0
2013-08-12 15:30:00,225.64,225.75,225.63,225.73,15100.0,193.4907,193.5851,193.4822,193.5679,15100.0
2013-08-12 15:35:00,225.74,225.82,225.71,225.8,26600.0,193.5765,193.6451,193.5508,193.6279,26600.0
2013-08-12 15:40:00,225.82,225.87,225.75,225.76,9700.0,193.6451,193.688,193.5851,193.5936,9700.0
2013-08-12 15:45:00,225.77,225.89,225.69,225.7,25500.0,193.6022,193.7051,193.5336,193.5422,25500.0
2013-08-12 15:50:00,225.69,225.77,225.64,225.69,17400.0,193.5336,193.6022,193.4907,193.5336,17400.0
2013-08-12 15:55:00,225.68,225.81,225.57,225.79,62900.0,193.525,193.6365,193.4307,193.6194,62900.0
2013-08-13 09:30:00,226.09,226.09,225.61,225.88,42700.0,193.8766,193.8766,193.465,193.6965,42700.0
2013-08-13 09:35:00,225.85,225.9,225.5,225.5,27800.0,193.6708,193.7137,193.3707,193.3707,27800.0
2013-08-13 09:40:00,225.48,225.56,225.25,225.52,19400.0,193.3535,193.4221,193.1563,193.3878,19400.0
2013-08-13 09:45:00,225.52,225.52,225.27,225.3,12400.0,193.3878,193.3878,193.1735,193.1992,12400.0
2013-08-13 09:50:00,225.25,225.31,224.98,225.02,17000.0,193.1563,193.2078,192.9248,192.9591,17000.0
2013-08-13 09:55:00,225.02,225.02,224.85,224.88,6000.0,192.9591,192.9591,192.8133,192.839,6000.0
2013-08-13 10:00:00,224.88,224.9,224.45,224.46,11600.0,192.839,192.8562,192.4703,192.4789,11600.0
2013-08-13 10:05:00,224.33,224.37,224.12,224.29,7700.0,192.3674,192.4017,192.1873,192.3331,7700.0
2013-08-13 10:10:00,224.28,224.47,224.2,224.35,15900.0,192.3245,192.4874,192.2559,192.3845,15900.0
2013-08-13 10:15:00,224.3,224.3,223.99,224.17,29300.0,192.3417,192.3417,192.0758,192.2302,29300.0
2013-08-13 10:20:00,224.2,224.37,224.13,224.24,5300.0,192.2559,192.4017,192.1959,192.2902,5300.0
2013-08-13 10:25:00,224.27,224.4,224.16,224.39,6900.0,192.3159,192.4274,192.2216,192.4188,6900.0
2013-08-13 10:30:00,224.3,224.34,224.08,224.3,13400.0,192.3417,192.376,192.153,192.3417,13400.0
2013-08-13 10:35:00,224.28,224.4,224.24,224.39,11800.0,192.3245,192.4274,192.2902,192.4188,11800.0
2013-08-13 10:40:00,224.43,224.63,224.43,224.62,14500.0,192.4531,192.6246,192.4531,192.6161,14500.0
2013-08-13 10:45:00,224.72,224.72,224.46,224.57,15200.0,192.7018,192.7018,192.4789,192.5732,15200.0
2013-08-13 10:50:00,224.6,224.64,224.32,224.33,8000.0,192.5989,192.6332,192.3588,192.3674,8000.0
2013-08-13 10:55:00,224.27,224.51,224.23,224.5,27700.0,192.3159,192.5217,192.2816,192.5132,27700.0
2013-08-13 11:00:00,224.49,224.68,224.44,224.68,8900.0,192.5046,192.6675,192.4617,192.6675,8900.0
2013-08-13 11:05:00,224.65,224.66,224.53,224.66,35100.0,192.6418,192.6504,192.5389,192.6504,35100.0
2013-08-13 11:10:00,224.65,224.67,224.58,224.67,14900.0,192.6418,192.6589,192.5818,192.6589,14900.0
2013-08-13 11:15:00,224.6,224.78,224.48,224.74,13400.0,192.5989,192.7533,192.496,192.719,13400.0
2013-08-13 11:20:00,224.76,224.92,224.73,224.92,7400.0,192.7361,192.8733,192.7104,192.8733,7400.0
2013-08-13 11:25:00,224.92,225.05,224.83,225.05,12200.0,192.8733,192.9848,192.7962,192.9848,12200.0
2013-08-13 11:30:00,225.06,225.33,225.06,225.22,7900.0,192.9934,193.2249,192.9934,193.1306,7900.0
2013-08-13 11:35:00,225.26,225.28,225.06,225.08,4600.0,193.1649,193.182,192.9934,193.0105,4600.0
2013-08-13 11:40:00,225.1,225.18,224.97,225.01,9700.0,193.0277,193.0963,192.9162,192.9505,9700.0
2013-08-13 11:45:00,225.08,225.21,225.08,225.14,5700.0,193.0105,193.122,193.0105,193.062,5700.0
2013-08-13 11:50:00,225.17,225.18,225.05,225.07,3200.0,193.0877,193.0963,192.9848,193.002,3200.0
2013-08-13 11:55:00,225.09,225.13,225.02,225.02,3100.0,193.0191,193.0534,192.9591,192.9591,3100.0
2013-08-13 12:00:00,225.03,225.03,224.88,224.9,6800.0,192.9677,192.9677,192.839,192.8562,6800.0
2013-08-13 12:05:00,224.85,224.91,224.82,224.91,1400.0,192.8133,192.8648,192.7876,192.8648,1400.0
2013-08-13 12:10:00,224.95,225.12,224.95,225.12,7800.0,192.8991,193.0448,192.8991,193.0448,7800.0
2013-08-13 12:15:00,225.12,225.23,225.01,225.19,14700.0,193.0448,193.1392,192.9505,193.1049,14700.0
2013-08-13 12:20:00,225.18,225.31,225.18,225.23,9900.0,193.0963,193.2078,193.0963,193.1392,9900.0
2013-08-13 12:25:00,225.23,225.52,225.23,225.5,26100.0,193.1392,193.3878,193.1392,193.3707,26100.0
2013-08-13 12:30:00,225.51,225.64,225.51,225.54,22600.0,193.3793,193.4907,193.3793,193.405,22600.0
2013-08-13 12:35:00,225.55,225.55,225.46,225.52,3400.0,193.4136,193.4136,193.3364,193.3878,3400.0
2013-08-13 12:40:00,225.53,225.64,225.44,225.49,34200.0,193.3964,193.4907,193.3192,193.3621,34200.0
2013-08-13 12:45:00,225.47,225.62,225.42,225.58,11900.0,193.345,193.4736,193.3021,193.4393,11900.0
2013-08-13 12:50:00,225.62,225.66,225.58,225.62,9100.0,193.4736,193.5079,193.4393,193.4736,9100.0
2013-08-13 12:55:00,225.65,225.67,225.43,225.47,15600.0,193.4993,193.5165,193.3107,193.345,15600.0
2013-08-13 13:00:00,225.48,225.56,225.41,225.42,12700.0,193.3535,193.4221,193.2935,193.3021,12700.0
2013-08-13 13:05:00,225.42,225.5,225.38,225.49,3300.0,193.3021,193.3707,193.2678,193.3621,3300.0
2013-08-13 13:10:00,225.48,225.62,225.46,225.62,9100.0,193.3535,193.4736,193.3364,193.4736,9100.0
2013-08-13 13:15:00,225.59,225.68,225.54,225.57,3400.0,193.4479,193.525,193.405,193.4307,3400.0
2013-08-13 13:20:00,225.61,225.74,225.58,225.67,12700.0,193.465,193.5765,193.4393,193.5165,12700.0
2013-08-13 13:25:00,225.7,225.84,225.7,225.77,22000.0,193.5422,193.6622,193.5422,193.6022,22000.0
2013-08-13 13:30:00,225.83,225.85,225.73,225.75,17000.0,193.6537,193.6708,193.5679,193.5851,17000.0
2013-08-13 13:35:00,225.77,225.77,225.47,225.52,18200.0,193.6022,193.6022,193.345,193.3878,18200.0
2013-08-13 13:40:00,225.52,225.6,225.42,225.43,22100.0,193.3878,193.4564,193.3021,193.3107,22100.0
2013-08-13 13:45:00,225.47,225.57,225.45,225.57,12000.0,193.345,193.4307,193.3278,193.4307,12000.0
2013-08-13 13:50:00,225.59,225.63,225.51,225.51,3700.0,193.4479,193.4822,193.3793,193.3793,3700.0
2013-08-13 13:55:00,225.54,225.65,225.52,225.58,13500.0,193.405,193.4993,193.3878,193.4393,13500.0
2013-08-13 14:00:00,225.59,225.67,225.59,225.64,17000.0,193.4479,193.5165,193.4479,193.4907,17000.0
2013-08-13 14:05:00,225.56,225.74,225.55,225.71,7800.0,193.4221,193.5765,193.4136,193.5508,7800.0
2013-08-13 14:10:00,225.7,225.7,225.54,225.64,13700.0,193.5422,193.5422,193.405,193.4907,13700.0
2013-08-13 14:15:00,225.6,225.63,225.55,225.61,4300.0,193.4564,193.4822,193.4136,193.465,4300.0
2013-08-13 14:20:00,225.61,225.71,225.61,225.63,11700.0,193.465,193.5508,193.465,193.4822,11700.0
2013-08-13 14:25:00,225.64,225.68,225.6,225.68,4200.0,193.4907,193.525,193.4564,193.525,4200.0
2013-08-13 14:30:00,225.68,225.68,225.46,225.46,4900.0,193.525,193.525,193.3364,193.3364,4900.0
2013-08-13 14:35:00,225.44,225.46,225.33,225.38,5300.0,193.3192,193.3364,193.2249,193.2678,5300.0
2013-08-13 14:40:00,225.32,225.52,225.32,225.52,8200.0,193.2163,193.3878,193.2163,193.3878,8200.0
2013-08-13 14:45:00,225.53,225.53,225.39,225.41,8000.0,193.3964,193.3964,193.2764,193.2935,8000.0
2013-08-13 14:50:00,225.41,225.5,225.41,225.45,1900.0,193.2935,193.3707,193.2935,193.3278,1900.0
2013-08-13 14:55:00,225.51,225.61,225.47,225.54,30300.0,193.3793,193.465,193.345,193.405,30300.0
2013-08-13 15:00:00,225.61,225.62,225.54,225.55,12100.0,193.465,193.4736,193.405,193.4136,12100.0
2013-08-13 15:05:00,225.55,225.59,225.49,225.49,7100.0,193.4136,193.4479,193.3621,193.3621,7100.0
2013-08-13 15:10:00,225.52,225.61,225.52,225.54,10600.0,193.3878,193.465,193.3878,193.405,10600.0
2013-08-13 15:15:00,225.57,225.57,225.42,225.49,7100.0,193.4307,193.4307,193.3021,193.3621,7100.0
2013-08-13 15:20:00,225.49,225.69,225.46,225.57,10100.0,193.3621,193.5336,193.3364,193.4307,10100.0
2013-08-13 15:25:00,225.58,225.62,225.56,225.56,2700.0,193.4393,193.4736,193.4221,193.4221,2700.0
2013-08-13 15:30:00,225.57,225.64,225.55,225.61,4500.0,193.4307,193.4907,193.4136,193.465,4500.0
2013-08-13 15:35:00,225.61,225.61,225.48,225.54,16300.0,193.465,193.465,193.3535,193.405,16300.0
2013-08-13 15:40:00,225.51,225.55,225.41,225.46,11200.0,193.3793,193.4136,193.2935,193.3364,11200.0
2013-08-13 15:45:00,225.44,225.57,225.44,225.48,14100.0,193.3192,193.4307,193.3192,193.3535,14100.0
2013-08-13 15:50:00,225.47,225.55,225.45,225.49,18700.0,193.345,193.4136,193.3278,193.3621,18700.0
2013-08-13 15:55:00,225.49,225.59,225.44,225.59,66000.0,193.3621,193.4479,193.3192,193.4479,66000.0
2013-08-14 09:30:00,225.31,225.54,225.0,225.06,40700.0,193.2078,193.405,192.9419,192.9934,40700.0
2013-08-14 09:35:00,225.06,225.07,224.68,224.91,131300.0,192.9934,193.002,192.6675,192.8648,131300.0
2013-08-14 09:40:00,224.91,224.91,224.42,224.62,99400.0,192.8648,192.8648,192.4446,192.6161,99400.0
2013-08-14 09:45:00,224.6,224.98,224.48,224.89,31400.0,192.5989,192.9248,192.496,192.8476,31400.0
2013-08-14 09:50:00,224.87,225.0,224.72,224.88,15800.0,192.8305,192.9419,192.7018,192.839,15800.0
2013-08-14 09:55:00,224.92,225.09,224.8,225.09,8800.0,192.8733,193.0191,192.7704,193.0191,8800.0
2013-08-14 10:00:00,225.11,225.17,224.95,225.06,14500.0,193.0363,193.0877,192.8991,192.9934,14500.0
2013-08-14 10:05:00,225.0,225.05,224.74,224.74,9100.0,192.9419,192.9848,192.719,192.719,9100.0
2013-08-14 10:10:00,224.68,224.68,224.38,224.57,7500.0,192.6675,192.6675,192.4103,192.5732,7500.0
2013-08-14 10:15:00,224.53,224.65,224.51,224.59,4200.0,192.5389,192.6418,192.5217,192.5903,4200.0
2013-08-14 10:20:00,224.59,224.92,224.54,224.92,6500.0,192.5903,192.8733,192.5475,192.8733,6500.0
2013-08-14 10:25:00,224.91,224.97,224.75,224.78,10300.0,192.8648,192.9162,192.7275,192.7533,10300.0
2013-08-14 10:30:00,224.79,224.98,224.79,224.95,8200.0,192.7618,192.9248,192.7618,192.8991,8200.0
2013-08-14 10:35:00,224.96,224.97,224.59,224.59,7000.0,192.9076,192.9162,192.5903,192.5903,7000.0
2013-08-14 10:40:00,224.62,224.76,224.27,224.52,13700.0,192.6161,192.7361,192.3159,192.5303,13700.0
2013-08-14 10:45:00,224.48,224.49,224.08,224.19,11500.0,192.496,192.5046,192.153,192.2473,11500.0
2013-08-14 10:50:00,224.18,224.36,224.17,224.33,5900.0,192.2388,192.3931,192.2302,192.3674,5900.0
2013-08-14 10:55:00,224.3,224.5,224.24,224.36,24600.0,192.3417,192.5132,192.2902,192.3931,24600.0
2013-08-14 11:00:00,224.33,224.35,224.18,224.3,10700.0,192.3674,192.3845,192.2388,192.3417,10700.0
2013-08-14 11:05:00,224.27,224.36,224.25,224.25,6100.0,192.3159,192.3931,192.2988,192.2988,6100.0
2013-08-14 11:10:00,224.3,224.32,224.11,224.12,10800.0,192.3417,192.3588,192.1787,192.1873,10800.0
2013-08-14 11:15:00,224.11,224.34,224.03,224.3,7900.0,192.1787,192.376,192.1101,192.3417,7900.0
2013-08-14 11:20:00,224.33,224.33,224.15,224.19,23900.0,192.3674,192.3674,192.213,192.2473,23900.0
2013-08-14 11:25:00,224.16,224.29,224.09,224.15,9000.0,192.2216,192.3331,192.1616,192.213,9000.0
2013-08-14 11:30:00,224.21,224.32,224.2,224.28,11200.0,192.2645,192.3588,192.2559,192.3245,11200.0
2013-08-14 11:35:00,224.29,224.31,224.23,224.29,10800.0,192.3331,192.3502,192.2816,192.3331,10800.0
2013-08-14 11:40:00,224.34,224.54,224.31,224.5,11800.0,192.376,192.5475,192.3502,192.5132,11800.0
2013-08-14 11:45:00,224.42,224.47,224.26,224.32,12300.0,192.4446,192.4874,192.3074,192.3588,12300.0
2013-08-14 11:50:00,224.31,224.4,224.31,224.35,23100.0,192.3502,192.4274,192.3502,192.3845,23100.0
2013-08-14 11:55:00,224.38,224.42,224.11,224.39,50500.0,192.4103,192.4446,192.1787,192.4188,50500.0
2013-08-14 12:00:00,224.38,224.46,224.33,224.43,5800.0,192.4103,192.4789,192.3674,192.4531,5800.0
2013-08-14 12:05:00,224.49,224.52,224.39,224.4,20500.0,192.5046,192.5303,192.4188,192.4274,20500.0
2013-08-14 12:10:00,224.45,224.48,224.37,224.47,15100.0,192.4703,192.496,192.4017,192.4874,15100.0
2013-08-14 12:15:00,224.52,224.61,224.48,224.58,18600.0,192.5303,192.6075,192.496,192.5818,18600.0
2013-08-14 12:20:00,224.59,224.59,224.35,224.41,20300.0,192.5903,192.5903,192.3845,192.436,20300.0
2013-08-14 12:25:00,224.4,224.65,224.34,224.63,30300.0,192.4274,192.6418,192.376,192.6246,30300.0
2013-08-14 12:30:00,224.71,224.75,224.59,224.62,10900.0,192.6932,192.7275,192.5903,192.6161,10900.0
2013-08-14 12:35:00,224.65,224.66,224.51,224.52,7800.0,192.6418,192.6504,192.5217,192.5303,7800.0
2013-08-14 12:40:00,224.52,224.55,224.47,224.55,5200.0,192.5303,192.556,192.4874,192.556,5200.0
2013-08-14 12:45:00,224.52,224.52,224.43,224.43,4300.0,192.5303,192.5303,192.4531,192.4531,4300.0
2013-08-14 12:50:00,224.47,224.48,224.38,224.4,8000.0,192.4874,192.496,192.4103,192.4274,8000.0
2013-08-14 12:55:00,224.38,224.47,224.37,224.4,14000.0,192.4103,192.4874,192.4017,192.4274,14000.0
2013-08-14 13:00:00,224.39,224.54,224.35,224.52,25200.0,192.4188,192.5475,192.3845,192.5303,25200.0
2013-08-14 13:05:00,224.53,224.56,224.47,224.54,19000.0,192.5389,192.5646,192.4874,192.5475,19000.0
2013-08-14 13:10:00,224.55,224.57,224.45,224.47,12700.0,192.556,192.5732,192.4703,192.4874,12700.0
2013-08-14 13:15:00,224.47,224.59,224.45,224.58,14800.0,192.4874,192.5903,192.4703,192.5818,14800.0
2013-08-14 13:20:00,224.58,224.61,224.52,224.58,11800.0,192.5818,192.6075,192.5303,192.5818,11800.0
2013-08-14 13:25:00,224.6,224.6,224.43,224.43,10600.0,192.5989,192.5989,192.4531,192.4531,10600.0
2013-08-14 13:30:00,224.42,224.42,224.18,224.31,27800.0,192.4446,192.4446,192.2388,192.3502,27800.0
2013-08-14 13:35:00,224.33,224.59,224.25,224.49,23300.0,192.3674,192.5903,192.2988,192.5046,23300.0
2013-08-14 13:40:00,224.44,224.46,224.35,224.39,11900.0,192.4617,192.4789,192.3845,192.4188,11900.0
2013-08-14 13:45:00,224.34,224.35,224.23,224.28,12700.0,192.376,192.3845,192.2816,192.3245,12700.0
2013-08-14 13:50:00,224.28,224.46,224.28,224.43,18300.0,192.3245,192.4789,192.3245,192.4531,18300.0
2013-08-14 13:55:00,224.43,224.43,224.25,224.39,17300.0,192.4531,192.4531,192.2988,192.4188,17300.0
2013-08-14 14:00:00,224.37,224.52,224.37,224.44,7500.0,192.4017,192.5303,192.4017,192.4617,7500.0
2013-08-14 14:05:00,224.42,224.54,224.42,224.54,8300.0,192.4446,192.5475,192.4446,192.5475,8300.0
2013-08-14 14:10:00,224.53,224.53,224.31,224.36,9900.0,192.5389,192.5389,192.3502,192.3931,9900.0
2013-08-14 14:15:00,224.36,224.37,224.28,224.28,8700.0,192.3931,192.4017,192.3245,192.3245,8700.0
2013-08-14 14:20:00,224.31,224.33,224.18,224.26,12200.0,192.3502,192.3674,192.2388,192.3074,12200.0
2013-08-14 14:25:00,224.31,224.36,224.26,224.3,8400.0,192.3502,192.3931,192.3074,192.3417,8400.0
2013-08-14 14:30:00,224.27,224.35,224.24,224.24,11300.0,192.3159,192.3845,192.2902,192.2902,11300.0
2013-08-14 14:35:00,224.23,224.31,224.1,224.3,12200.0,192.2816,192.3502,192.1702,192.3417,12200.0
2013-08-14 14:40:00,224.27,224.36,224.23,224.29,10500.0,192.3159,192.3931,192.2816,192.3331,10500.0
2013-08-14 14:45:00,224.3,224.43,224.25,224.27,18800.0,192.3417,192.4531,192.2988,192.3159,18800.0
2013-08-14 14:50:00,224.27,224.36,224.19,224.19,8600.0,192.3159,192.3931,192.2473,192.2473,8600.0
2013-08-14 14:55:00,224.24,224.31,224.24,224.25,10000.0,192.2902,192.3502,192.2902,192.2988,10000.0
2013-08-14 15:00:00,224.27,224.32,224.19,224.2,12400.0,192.3159,192.3588,192.2473,192.2559,12400.0
2013-08-14 15:05:00,224.21,224.27,224.21,224.27,8500.0,192.2645,192.3159,192.2645,192.3159,8500.0
2013-08-14 15:10:00,224.28,224.48,224.23,224.39,28200.0,192.3245,192.496,192.2816,192.4188,28200.0
2013-08-14 15:15:00,224.42,224.53,224.37,224.37,10400.0,192.4446,192.5389,192.4017,192.4017,10400.0
2013-08-14 15:20:00,224.37,224.41,224.31,224.35,12000.0,192.4017,192.436,192.3502,192.3845,12000.0
2013-08-14 15:25:00,224.34,224.4,224.34,224.37,31800.0,192.376,192.4274,192.376,192.4017,31800.0
2013-08-14 15:30:00,224.38,224.38,224.16,224.19,24200.0,192.4103,192.4103,192.2216,192.2473,24200.0
2013-08-14 15:35:00,224.2,224.3,224.2,224.27,20700.0,192.2559,192.3417,192.2559,192.3159,20700.0
2013-08-14 15:40:00,224.28,224.31,224.21,224.25,28700.0,192.3245,192.3502,192.2645,192.2988,28700.0
2013-08-14 15:45:00,224.25,224.32,224.18,224.27,31900.0,192.2988,192.3588,192.2388,192.3159,31900.0
2013-08-14 15:50:00,224.25,224.35,224.22,224.25,30900.0,192.2988,192.3845,192.2731,192.2988,30900.0
2013-08-14 15:55:00,224.27,224.33,224.08,224.09,116300.0,192.3159,192.3674,192.153,192.1616,116300.0
2013-08-15 09:30:00,221.76,222.02,221.39,221.42,107300.0,190.1636,190.3865,189.8463,189.872,107300.0
2013-08-15 09:35:00,221.44,221.44,220.98,221.02,45300.0,189.8892,189.8892,189.4947,189.529,45300.0
2013-08-15 09:40:00,221.03,221.51,220.89,221.43,24500.0,189.5376,189.9492,189.4175,189.8806,24500.0
2013-08-15 09:45:00,221.43,221.52,220.94,220.94,17400.0,189.8806,189.9578,189.4604,189.4604,17400.0
2013-08-15 09:50:00,220.89,220.94,220.63,220.64,43100.0,189.4175,189.4604,189.1946,189.2031,43100.0
2013-08-15 09:55:00,220.62,220.64,220.33,220.57,23900.0,189.186,189.2031,188.9373,189.1431,23900.0
2013-08-15 10:00:00,220.47,220.69,220.38,220.64,22700.0,189.0574,189.246,188.9802,189.2031,22700.0
2013-08-15 10:05:00,220.62,220.64,220.13,220.13,19400.0,189.186,189.2031,188.7658,188.7658,19400.0
2013-08-15 10:10:00,220.13,220.26,219.95,220.14,26000.0,188.7658,188.8773,188.6115,188.7744,26000.0
2013-08-15 10:15:00,220.06,220.4,219.97,220.38,34400.0,188.7058,188.9973,188.6286,188.9802,34400.0
2013-08-15 10:20:00,220.36,220.77,220.36,220.77,18300.0,188.963,189.3146,188.963,189.3146,18300.0
2013-08-15 10:25:00,220.79,220.95,220.7,220.91,19800.0,189.3318,189.469,189.2546,189.4347,19800.0
2013-08-15 10:30:00,220.97,220.99,220.64,220.87,28700.0,189.4861,189.5033,189.2031,189.4004,28700.0
2013-08-15 10:35:00,220.82,220.94,220.75,220.9,17400.0,189.3575,189.4604,189.2975,189.4261,17400.0
2013-08-15 10:40:00,220.89,220.95,220.73,220.81,14100.0,189.4175,189.469,189.2803,189.3489,14100.0
2013-08-15 10:45:00,220.81,220.84,220.6,220.7,17400.0,189.3489,189.3746,189.1688,189.2546,17400.0
2013-08-15 10:50:00,220.63,220.65,220.39,220.43,764700.0,189.1946,189.2117,188.9888,189.0231,764700.0
2013-08-15 10:55:00,220.41,220.52,220.34,220.52,49600.0,189.0059,189.1002,188.9459,189.1002,49600.0
2013-08-15 11:00:00,220.52,220.66,220.49,220.59,50500.0,189.1002,189.2203,189.0745,189.1603,50500.0
2013-08-15 11:05:00,220.59,220.59,220.4,220.54,45400.0,189.1603,189.1603,188.9973,189.1174,45400.0
2013-08-15 11:10:00,220.55,220.85,220.55,220.67,37100.0,189.126,189.3832,189.126,189.2289,37100.0
2013-08-15 11:15:00,220.72,220.78,220.68,220.69,6500.0,189.2717,189.3232,189.2374,189.246,6500.0
2013-08-15 11:20:00,220.68,220.71,220.54,220.7,21400.0,189.2374,189.2632,189.1174,189.2546,21400.0
2013-08-15 11:25:00,220.69,220.85,220.67,220.74,8200.0,189.246,189.3832,189.2289,189.2889,8200.0
2013-08-15 11:30:00,220.79,220.84,220.72,220.72,17800.0,189.3318,189.3746,189.2717,189.2717,17800.0
2013-08-15 11:35:00,220.72,220.89,220.7,220.86,33700.0,189.2717,189.4175,189.2546,189.3918,33700.0
2013-08-15 11:40:00,220.86,220.93,220.67,220.67,22400.0,189.3918,189.4518,189.2289,189.2289,22400.0
2013-08-15 11:45:00,220.74,220.82,220.72,220.82,16100.0,189.2889,189.3575,189.2717,189.3575,16100.0
2013-08-15 11:50:00,220.79,220.81,220.58,220.58,52500.0,189.3318,189.3489,189.1517,189.1517,52500.0
2013-08-15 11:55:00,220.64,220.7,220.51,220.53,16300.0,189.2031,189.2546,189.0917,189.1088,16300.0
2013-08-15 12:00:00,220.54,220.57,220.41,220.45,27500.0,189.1174,189.1431,189.0059,189.0402,27500.0
2013-08-15 12:05:00,220.43,220.51,220.3,220.51,18800.0,189.0231,189.0917,188.9116,189.0917,18800.0
2013-08-15 12:10:00,220.47,220.52,220.45,220.51,18300.0,189.0574,189.1002,189.0402,189.0917,18300.0
2013-08-15 12:15:00,220.52,220.66,220.47,220.66,12100.0,189.1002,189.2203,189.0574,189.2203,12100.0
2013-08-15 12:20:00,220.66,220.82,220.66,220.75,10300.0,189.2203,189.3575,189.2203,189.2975,10300.0
2013-08-15 12:25:00,220.77,220.77,220.58,220.63,25800.0,189.3146,189.3146,189.1517,189.1946,25800.0
2013-08-15 12:30:00,220.64,220.76,220.64,220.67,65700.0,189.2031,189.306,189.2031,189.2289,65700.0
2013-08-15 12:35:00,220.63,220.63,220.44,220.55,150900.0,189.1946,189.1946,189.0316,189.126,150900.0
2013-08-15 12:40:00,220.5,220.67,220.5,220.58,16200.0,189.0831,189.2289,189.0831,189.1517,16200.0
2013-08-15 12:45:00,220.59,220.61,220.45,220.46,26100.0,189.1603,189.1774,189.0402,189.0488,26100.0
2013-08-15 12:50:00,220.47,220.63,220.45,220.62,29700.0,189.0574,189.1946,189.0402,189.186,29700.0
2013-08-15 12:55:00,220.59,220.59,220.42,220.44,30100.0,189.1603,189.1603,189.0145,189.0316,30100.0
2013-08-15 13:00:00,220.44,220.51,220.4,220.4,34600.0,189.0316,189.0917,188.9973,188.9973,34600.0
2013-08-15 13:05:00,220.39,220.45,220.22,220.29,42100.0,188.9888,189.0402,188.843,188.903,42100.0
2013-08-15 13:10:00,220.29,220.33,219.99,220.19,65000.0,188.903,188.9373,188.6458,188.8173,65000.0
2013-08-15 13:15:00,220.16,220.25,219.99,220.17,39200.0,188.7915,188.8687,188.6458,188.8001,39200.0
2013-08-15 13:20:00,220.16,220.27,220.04,220.07,35500.0,188.7915,188.8859,188.6886,188.7144,35500.0
2013-08-15 13:25:00,220.07,220.1,219.99,219.99,30800.0,188.7144,188.7401,188.6458,188.6458,30800.0
2013-08-15 13:30:00,219.97,220.21,219.97,220.2,16800.0,188.6286,188.8344,188.6286,188.8258,16800.0
2013-08-15 13:35:00,220.2,220.29,220.16,220.18,26100.0,188.8258,188.903,188.7915,188.8087,26100.0
2013-08-15 13:40:00,220.19,220.34,220.18,220.34,18000.0,188.8173,188.9459,188.8087,188.9459,18000.0
2013-08-15 13:45:00,220.35,220.43,220.31,220.36,26700.0,188.9545,189.0231,188.9202,188.963,26700.0
2013-08-15 13:50:00,220.36,220.37,220.24,220.27,133400.0,188.963,188.9716,188.8601,188.8859,133400.0
2013-08-15 13:55:00,220.22,220.3,220.2,220.28,2700.0,188.843,188.9116,188.8258,188.8944,2700.0
2013-08-15 14:00:00,220.38,220.46,220.2,220.26,8300.0,188.9802,189.0488,188.8258,188.8773,8300.0
2013-08-15 14:05:00,220.28,220.31,220.06,220.14,11000.0,188.8944,188.9202,188.7058,188.7744,11000.0
2013-08-15 14:10:00,220.15,220.43,219.72,219.74,153800.0,188.783,189.0231,188.4142,188.4314,153800.0
2013-08-15 14:15:00,219.73,219.92,219.71,219.91,7200.0,188.4228,188.5857,188.4056,188.5772,7200.0
2013-08-15 14:20:00,219.97,220.13,219.87,220.11,100600.0,188.6286,188.7658,188.5429,188.7487,100600.0
2013-08-15 14:25:00,220.14,220.56,220.14,220.45,181900.0,188.7744,189.1345,188.7744,189.0402,181900.0
2013-08-15 14:30:00,220.49,220.66,220.47,220.57,34600.0,189.0745,189.2203,189.0574,189.1431,34600.0
2013-08-15 14:35:00,220.61,220.73,220.52,220.55,16700.0,189.1774,189.2803,189.1002,189.126,16700.0
2013-08-15 14:40:00,220.55,220.62,220.5,220.57,17100.0,189.126,189.186,189.0831,189.1431,17100.0
2013-08-15 14:45:00,220.6,220.68,220.47,220.47,4600.0,189.1688,189.2374,189.0574,189.0574,4600.0
2013-08-15 14:50:00,220.47,220.58,220.4,220.58,15700.0,189.0574,189.1517,188.9973,189.1517,15700.0
2013-08-15 14:55:00,220.56,220.59,220.49,220.51,6000.0,189.1345,189.1603,189.0745,189.0917,6000.0
2013-08-15 15:00:00,220.49,220.53,220.41,220.42,4400.0,189.0745,189.1088,189.0059,189.0145,4400.0
2013-08-15 15:05:00,220.37,220.49,220.35,220.39,17700.0,188.9716,189.0745,188.9545,188.9888,17700.0
2013-08-15 15:10:00,220.38,220.4,220.14,220.18,29000.0,188.9802,188.9973,188.7744,188.8087,29000.0
2013-08-15 15:15:00,220.17,220.28,220.1,220.14,22000.0,188.8001,188.8944,188.7401,188.7744,22000.0
2013-08-15 15:20:00,220.11,220.21,220.08,220.21,24200.0,188.7487,188.8344,188.7229,188.8344,24200.0
2013-08-15 15:25:00,220.19,220.28,220.18,220.25,18200.0,188.8173,188.8944,188.8087,188.8687,18200.0
2013-08-15 15:30:00,220.26,220.37,220.23,220.23,24500.0,188.8773,188.9716,188.8516,188.8516,24500.0
2013-08-15 15:35:00,220.24,220.3,220.21,220.27,14200.0,188.8601,188.9116,188.8344,188.8859,14200.0
2013-08-15 15:40:00,220.25,220.26,220.15,220.24,26400.0,188.8687,188.8773,188.783,188.8601,26400.0
2013-08-15 15:45:00,220.24,220.53,220.24,220.43,30400.0,188.8601,189.1088,188.8601,189.0231,30400.0
2013-08-15 15:50:00,220.45,220.51,220.31,220.31,150300.0,189.0402,189.0917,188.9202,188.9202,150300.0
2013-08-15 15:55:00,220.33,220.39,220.1,220.1,327500.0,188.9373,188.9888,188.7401,188.7401,327500.0
2013-08-16 09:30:00,219.63,220.07,219.55,219.88,47200.0,188.337,188.7144,188.2684,188.5514,47200.0
2013-08-16 09:35:00,219.89,220.25,219.7,220.24,29800.0,188.56,188.8687,188.3971,188.8601,29800.0
2013-08-16 09:40:00,220.2,220.32,220.04,220.16,16600.0,188.8258,188.9287,188.6886,188.7915,16600.0
2013-08-16 09:45:00,220.13,220.43,220.06,220.42,55800.0,188.7658,189.0231,188.7058,189.0145,55800.0
2013-08-16 09:50:00,220.39,220.55,220.39,220.55,15200.0,188.9888,189.126,188.9888,189.126,15200.0
2013-08-16 09:55:00,220.47,220.5,220.03,220.31,19700.0,189.0574,189.0831,188.6801,188.9202,19700.0
2013-08-16 10:00:00,220.27,220.49,219.83,220.49,27700.0,188.8859,189.0745,188.5086,189.0745,27700.0
2013-08-16 10:05:00,220.54,220.78,220.54,220.65,13200.0,189.1174,189.3232,189.1174,189.2117,13200.0
2013-08-16 10:10:00,220.58,220.71,220.44,220.46,15500.0,189.1517,189.2632,189.0316,189.0488,15500.0
2013-08-16 10:15:00,220.37,220.38,220.17,220.29,15800.0,188.9716,188.9802,188.8001,188.903,15800.0
2013-08-16 10:20:00,220.27,220.29,220.14,220.14,6500.0,188.8859,188.903,188.7744,188.7744,6500.0
2013-08-16 10:25:00,220.1,220.42,220.04,220.4,29300.0,188.7401,189.0145,188.6886,188.9973,29300.0
2013-08-16 10:30:00,220.39,220.54,220.09,220.45,38100.0,188.9888,189.1174,188.7315,189.0402,38100.0
2013-08-16 10:35:00,220.49,220.8,220.49,220.75,39500.0,189.0745,189.3403,189.0745,189.2975,39500.0
2013-08-16 10:40:00,220.78,220.82,220.57,220.66,29200.0,189.3232,189.3575,189.1431,189.2203,29200.0
2013-08-16 10:45:00,220.63,220.93,220.6,220.93,10100.0,189.1946,189.4518,189.1688,189.4518,10100.0
2013-08-16 10:50:00,220.92,220.93,220.8,220.89,50700.0,189.4432,189.4518,189.3403,189.4175,50700.0
2013-08-16 10:55:00,220.9,220.9,220.73,220.77,15500.0,189.4261,189.4261,189.2803,189.3146,15500.0
2013-08-16 11:00:00,220.75,220.84,220.67,220.84,12100.0,189.2975,189.3746,189.2289,189.3746,12100.0
2013-08-16 11:05:00,220.86,220.87,220.46,220.46,16500.0,189.3918,189.4004,189.0488,189.0488,16500.0
2013-08-16 11:10:00,220.48,220.6,220.43,220.57,15900.0,189.0659,189.1688,189.0231,189.1431,15900.0
2013-08-16 11:15:00,220.59,220.82,220.58,220.69,16100.0,189.1603,189.3575,189.1517,189.246,16100.0
2013-08-16 11:20:00,220.71,220.72,220.47,220.49,17800.0,189.2632,189.2717,189.0574,189.0745,17800.0
2013-08-16 11:25:00,220.5,220.55,220.25,220.44,29200.0,189.0831,189.126,188.8687,189.0316,29200.0
2013-08-16 11:30:00,220.39,220.54,220.39,220.48,11500.0,188.9888,189.1174,188.9888,189.0659,11500.0
2013-08-16 11:35:00,220.43,220.79,220.43,220.78,12600.0,189.0231,189.3318,189.0231,189.3232,12600.0
2013-08-16 11:40:00,220.78,220.83,220.75,220.77,3500.0,189.3232,189.3661,189.2975,189.3146,3500.0
2013-08-16 11:45:00,220.77,220.8,220.56,220.61,17000.0,189.3146,189.3403,189.1345,189.1774,17000.0
2013-08-16 11:50:00,220.6,220.61,220.53,220.55,11300.0,189.1688,189.1774,189.1088,189.126,11300.0
2013-08-16 11:55:00,220.56,220.64,220.53,220.64,13100.0,189.1345,189.2031,189.1088,189.2031,13100.0
2013-08-16 12:00:00,220.62,220.67,220.53,220.67,7800.0,189.186,189.2289,189.1088,189.2289,7800.0
2013-08-16 12:05:00,220.62,220.65,220.56,220.58,8100.0,189.186,189.2117,189.1345,189.1517,8100.0
2013-08-16 12:10:00,220.61,220.71,220.61,220.71,6500.0,189.1774,189.2632,189.1774,189.2632,6500.0
2013-08-16 12:15:00,220.73,220.75,220.69,220.69,8700.0,189.2803,189.2975,189.246,189.246,8700.0
2013-08-16 12:20:00,220.71,220.78,220.56,220.57,7400.0,189.2632,189.3232,189.1345,189.1431,7400.0
2013-08-16 12:25:00,220.56,220.56,220.43,220.46,11500.0,189.1345,189.1345,189.0231,189.0488,11500.0
2013-08-16 12:30:00,220.43,220.47,220.39,220.39,6200.0,189.0231,189.0574,188.9888,188.9888,6200.0
2013-08-16 12:35:00,220.42,220.42,220.32,220.32,11800.0,189.0145,189.0145,188.9287,188.9287,11800.0
2013-08-16 12:40:00,220.32,220.32,220.23,220.23,10000.0,188.9287,188.9287,188.8516,188.8516,10000.0
2013-08-16 12:45:00,220.21,220.32,220.17,220.19,11100.0,188.8344,188.9287,188.8001,188.8173,11100.0
2013-08-16 12:50:00,220.2,220.29,220.16,220.29,15500.0,188.8258,188.903,188.7915,188.903,15500.0
2013-08-16 12:55:00,220.3,220.35,220.2,220.24,8200.0,188.9116,188.9545,188.8258,188.8601,8200.0
2013-08-16 13:00:00,220.25,220.32,220.02,220.07,11000.0,188.8687,188.9287,188.6715,188.7144,11000.0
2013-08-16 13:05:00,220.05,220.06,219.81,219.84,10200.0,188.6972,188.7058,188.4914,188.5171,10200.0
2013-08-16 13:10:00,219.85,219.85,219.57,219.62,66100.0,188.5257,188.5257,188.2856,188.3285,66100.0
2013-08-16 13:15:00,219.63,219.7,219.6,219.66,47200.0,188.337,188.3971,188.3113,188.3628,47200.0
2013-08-16 13:20:00,219.64,219.76,219.52,219.76,91300.0,188.3456,188.4485,188.2427,188.4485,91300.0
2013-08-16 13:25:00,219.76,219.82,219.69,219.72,28600.0,188.4485,188.5,188.3885,188.4142,28600.0
2013-08-16 13:30:00,219.72,219.78,219.69,219.73,13000.0,188.4142,188.4657,188.3885,188.4228,13000.0
2013-08-16 13:35:00,219.73,219.73,219.46,219.48,15000.0,188.4228,188.4228,188.1913,188.2084,15000.0
2013-08-16 13:40:00,219.47,219.5,219.33,219.4,18800.0,188.1998,188.2256,188.0798,188.1398,18800.0
2013-08-16 13:45:00,219.41,219.68,219.36,219.64,24800.0,188.1484,188.3799,188.1055,188.3456,24800.0
2013-08-16 13:50:00,219.64,219.8,219.64,219.8,6300.0,188.3456,188.4828,188.3456,188.4828,6300.0
2013-08-16 13:55:00,219.72,219.85,219.71,219.79,11100.0,188.4142,188.5257,188.4056,188.4743,11100.0
2013-08-16 14:00:00,219.79,219.87,219.77,219.77,9500.0,188.4743,188.5429,188.4571,188.4571,9500.0
2013-08-16 14:05:00,219.78,219.79,219.5,219.57,13500.0,188.4657,188.4743,188.2256,188.2856,13500.0
2013-08-16 14:10:00,219.55,219.61,219.53,219.53,5500.0,188.2684,188.3199,188.2513,188.2513,5500.0
2013-08-16 14:15:00,219.54,219.54,219.36,219.41,9700.0,188.2599,188.2599,188.1055,188.1484,9700.0
2013-08-16 14:20:00,219.42,219.59,219.41,219.53,11500.0,188.157,188.3027,188.1484,188.2513,11500.0
2013-08-16 14:25:00,219.53,219.61,219.43,219.57,11300.0,188.2513,188.3199,188.1655,188.2856,11300.0
2013-08-16 14:30:00,219.58,219.59,219.3,219.31,17500.0,188.2942,188.3027,188.0541,188.0626,17500.0
2013-08-16 14:35:00,219.32,219.44,219.26,219.35,11000.0,188.0712,188.1741,188.0198,188.0969,11000.0
2013-08-16 14:40:00,219.36,219.51,219.36,219.42,6700.0,188.1055,188.2341,188.1055,188.157,6700.0
2013-08-16 14:45:00,219.46,219.67,219.46,219.62,9800.0,188.1913,188.3713,188.1913,188.3285,9800.0
2013-08-16 14:50:00,219.65,219.9,219.65,219.86,21900.0,188.3542,188.5686,188.3542,188.5343,21900.0
2013-08-16 14:55:00,219.85,219.96,219.78,219.96,6400.0,188.5257,188.62,188.4657,188.62,6400.0
2013-08-16 15:00:00,219.95,219.95,219.85,219.87,7900.0,188.6115,188.6115,188.5257,188.5429,7900.0
2013-08-16 15:05:00,219.88,220.02,219.87,220.0,18600.0,188.5514,188.6715,188.5429,188.6543,18600.0
2013-08-16 15:10:00,220.0,220.03,219.88,219.94,13200.0,188.6543,188.6801,188.5514,188.6029,13200.0
2013-08-16 15:15:00,219.91,219.95,219.81,219.81,7800.0,188.5772,188.6115,188.4914,188.4914,7800.0
2013-08-16 15:20:00,219.8,219.89,219.8,219.87,4400.0,188.4828,188.56,188.4828,188.5429,4400.0
2013-08-16 15:25:00,219.87,219.91,219.76,219.91,22300.0,188.5429,188.5772,188.4485,188.5772,22300.0
2013-08-16 15:30:00,219.93,220.06,219.93,220.03,10700.0,188.5943,188.7058,188.5943,188.6801,10700.0
2013-08-16 15:35:00,220.05,220.22,220.05,220.18,15000.0,188.6972,188.843,188.6972,188.8087,15000.0
2013-08-16 15:40:00,220.13,220.18,220.04,220.06,11700.0,188.7658,188.8087,188.6886,188.7058,11700.0
2013-08-16 15:45:00,220.05,220.06,219.8,219.83,84900.0,188.6972,188.7058,188.4828,188.5086,84900.0
2013-08-16 15:50:00,219.83,219.87,219.75,219.77,88000.0,188.5086,188.5429,188.44,188.4571,88000.0
2013-08-16 15:55:00,219.76,219.81,219.44,219.47,117500.0,188.4485,188.4914,188.1741,188.1998,117500.0
2013-08-19 09:30:00,219.21,219.41,218.88,219.18,53400.0,187.9769,188.1484,187.6939,187.9512,53400.0
2013-08-19 09:35:00,219.15,219.4,219.12,219.18,33800.0,187.9254,188.1398,187.8997,187.9512,33800.0
2013-08-19 09:40:00,219.2,219.53,219.2,219.38,23900.0,187.9683,188.2513,187.9683,188.1227,23900.0
2013-08-19 09:45:00,219.37,219.52,219.33,219.4,27100.0,188.1141,188.2427,188.0798,188.1398,27100.0
2013-08-19 09:50:00,219.4,219.47,219.05,219.32,24200.0,188.1398,188.1998,187.8397,188.0712,24200.0
2013-08-19 09:55:00,219.37,219.67,219.35,219.64,32500.0,188.1141,188.3713,188.0969,188.3456,32500.0
2013-08-19 10:00:00,219.62,219.98,219.6,219.77,22600.0,188.3285,188.6372,188.3113,188.4571,22600.0
2013-08-19 10:05:00,219.87,219.89,219.39,219.44,12100.0,188.5429,188.56,188.1312,188.1741,12100.0
2013-08-19 10:10:00,219.39,219.63,219.39,219.59,19900.0,188.1312,188.337,188.1312,188.3027,19900.0
2013-08-19 10:15:00,219.58,219.84,219.58,219.58,14300.0,188.2942,188.5171,188.2942,188.2942,14300.0
2013-08-19 10:20:00,219.52,219.67,219.39,219.41,6200.0,188.2427,188.3713,188.1312,188.1484,6200.0
2013-08-19 10:25:00,219.37,219.37,219.26,219.31,8900.0,188.1141,188.1141,188.0198,188.0626,8900.0
2013-08-19 10:30:00,219.28,219.39,219.22,219.39,3800.0,188.0369,188.1312,187.9855,188.1312,3800.0
2013-08-19 10:35:00,219.37,219.71,219.36,219.62,17700.0,188.1141,188.4056,188.1055,188.3285,17700.0
2013-08-19 10:40:00,219.69,219.69,219.37,219.45,11800.0,188.3885,188.3885,188.1141,188.1827,11800.0
2013-08-19 10:45:00,219.45,219.68,219.45,219.56,15300.0,188.1827,188.3799,188.1827,188.277,15300.0
2013-08-19 10:50:00,219.47,219.58,219.38,219.58,13100.0,188.1998,188.2942,188.1227,188.2942,13100.0
2013-08-19 10:55:00,219.62,219.62,219.31,219.47,11400.0,188.3285,188.3285,188.0626,188.1998,11400.0
2013-08-19 11:00:00,219.42,219.42,219.26,219.26,10000.0,188.157,188.157,188.0198,188.0198,10000.0
2013-08-19 11:05:00,219.23,219.47,219.22,219.47,50400.0,187.994,188.1998,187.9855,188.1998,50400.0
2013-08-19 11:10:00,219.44,219.65,219.44,219.64,12300.0,188.1741,188.3542,188.1741,188.3456,12300.0
2013-08-19 11:15:00,219.64,219.72,219.6,219.64,13200.0,188.3456,188.4142,188.3113,188.3456,13200.0
2013-08-19 11:20:00,219.66,219.72,219.59,219.62,4300.0,188.3628,188.4142,188.3027,188.3285,4300.0
2013-08-19 11:25:00,219.67,219.75,219.65,219.68,4200.0,188.3713,188.44,188.3542,188.3799,4200.0
2013-08-19 11:30:00,219.63,219.72,219.49,219.62,28900.0,188.337,188.4142,188.217,188.3285,28900.0
2013-08-19 11:35:00,219.62,219.75,219.61,219.65,2700.0,188.3285,188.44,188.3199,188.3542,2700.0
2013-08-19 11:40:00,219.63,219.78,219.63,219.67,13900.0,188.337,188.4657,188.337,188.3713,13900.0
2013-08-19 11:45:00,219.65,219.72,219.57,219.59,51200.0,188.3542,188.4142,188.2856,188.3027,51200.0
2013-08-19 11:50:00,219.58,219.59,219.47,219.57,21700.0,188.2942,188.3027,188.1998,188.2856,21700.0
2013-08-19 11:55:00,219.55,219.66,219.53,219.54,5700.0,188.2684,188.3628,188.2513,188.2599,5700.0
2013-08-19 12:00:00,219.52,219.56,219.39,219.46,8900.0,188.2427,188.277,188.1312,188.1913,8900.0
2013-08-19 12:05:00,219.51,219.51,219.43,219.46,5900.0,188.2341,188.2341,188.1655,188.1913,5900.0
2013-08-19 12:10:00,219.42,219.58,219.42,219.56,6900.0,188.157,188.2942,188.157,188.277,6900.0
2013-08-19 12:15:00,219.6,219.69,219.54,219.65,27800.0,188.3113,188.3885,188.2599,188.3542,27800.0
2013-08-19 12:20:00,219.67,219.7,219.5,219.5,6700.0,188.3713,188.3971,188.2256,188.2256,6700.0
2013-08-19 12:25:00,219.53,219.53,219.47,219.5,2900.0,188.2513,188.2513,188.1998,188.2256,2900.0
2013-08-19 12:30:00,219.5,219.53,219.38,219.46,15900.0,188.2256,188.2513,188.1227,188.1913,15900.0
2013-08-19 12:35:00,219.44,219.45,219.34,219.4,7700.0,188.1741,188.1827,188.0884,188.1398,7700.0
2013-08-19 12:40:00,219.36,219.46,219.3,219.43,10400.0,188.1055,188.1913,188.0541,188.1655,10400.0
2013-08-19 12:45:00,219.43,219.52,219.37,219.37,14000.0,188.1655,188.2427,188.1141,188.1141,14000.0
2013-08-19 12:50:00,219.36,219.37,219.29,219.29,8800.0,188.1055,188.1141,188.0455,188.0455,8800.0
2013-08-19 12:55:00,219.28,219.34,219.24,219.33,14900.0,188.0369,188.0884,188.0026,188.0798,14900.0
2013-08-19 13:00:00,219.33,219.34,219.26,219.28,3900.0,188.0798,188.0884,188.0198,188.0369,3900.0
2013-08-19 13:05:00,219.26,219.26,219.18,219.19,4900.0,188.0198,188.0198,187.9512,187.9597,4900.0
2013-08-19 13:10:00,219.16,219.2,219.12,219.17,5100.0,187.934,187.9683,187.8997,187.9426,5100.0
2013-08-19 13:15:00,219.17,219.17,219.05,219.05,8200.0,187.9426,187.9426,187.8397,187.8397,8200.0
2013-08-19 13:20:00,219.05,219.05,218.88,218.88,4100.0,187.8397,187.8397,187.6939,187.6939,4100.0
2013-08-19 13:25:00,218.88,218.92,218.81,218.89,7100.0,187.6939,187.7282,187.6339,187.7025,7100.0
2013-08-19 13:30:00,218.85,218.91,218.74,218.77,7400.0,187.6682,187.7196,187.5739,187.5996,7400.0
2013-08-19 13:35:00,218.77,218.78,218.64,218.77,14000.0,187.5996,187.6082,187.4881,187.5996,14000.0
2013-08-19 13:40:00,218.72,218.76,218.68,218.73,8700.0,187.5567,187.591,187.5224,187.5653,8700.0
2013-08-19 13:45:00,218.74,218.81,218.73,218.78,16400.0,187.5739,187.6339,187.5653,187.6082,16400.0
2013-08-19 13:50:00,218.78,218.96,218.78,218.96,5900.0,187.6082,187.7625,187.6082,187.7625,5900.0
2013-08-19 13:55:00,218.98,219.0,218.96,218.97,5300.0,187.7797,187.7968,187.7625,187.7711,5300.0
2013-08-19 14:00:00,218.95,219.01,218.83,218.85,3700.0,187.7539,187.8054,187.651,187.6682,3700.0
2013-08-19 14:05:00,218.84,218.97,218.79,218.95,4700.0,187.6596,187.7711,187.6167,187.7539,4700.0
2013-08-19 14:10:00,218.95,219.0,218.95,218.98,7100.0,187.7539,187.7968,187.7539,187.7797,7100.0
2013-08-19 14:15:00,218.99,219.03,218.96,219.01,6400.0,187.7882,187.8225,187.7625,187.8054,6400.0
2013-08-19 14:20:00,219.03,219.03,218.86,218.88,4700.0,187.8225,187.8225,187.6768,187.6939,4700.0
2013-08-19 14:25:00,218.86,218.86,218.73,218.81,14900.0,187.6768,187.6768,187.5653,187.6339,14900.0
2013-08-19 14:30:00,218.79,218.79,218.6,218.65,5100.0,187.6167,187.6167,187.4538,187.4967,5100.0
2013-08-19 14:35:00,218.66,218.75,218.66,218.71,1900.0,187.5053,187.5824,187.5053,187.5481,1900.0
2013-08-19 14:40:00,218.71,218.72,218.63,218.7,8800.0,187.5481,187.5567,187.4795,187.5396,8800.0
2013-08-19 14:45:00,218.71,218.78,218.71,218.78,2700.0,187.5481,187.6082,187.5481,187.6082,2700.0
2013-08-19 14:50:00,218.78,218.78,218.64,218.66,11200.0,187.6082,187.6082,187.4881,187.5053,11200.0
2013-08-19 14:55:00,218.68,218.76,218.63,218.75,12600.0,187.5224,187.591,187.4795,187.5824,12600.0
2013-08-19 15:00:00,218.72,218.73,218.42,218.45,16200.0,187.5567,187.5653,187.2994,187.3252,16200.0
2013-08-19 15:05:00,218.41,218.47,218.32,218.34,12300.0,187.2909,187.3423,187.2137,187.2308,12300.0
2013-08-19 15:10:00,218.3,218.42,218.27,218.4,7200.0,187.1965,187.2994,187.1708,187.2823,7200.0
2013-08-19 15:15:00,218.44,218.68,218.44,218.49,76800.0,187.3166,187.5224,187.3166,187.3595,76800.0
2013-08-19 15:20:00,218.49,218.6,218.41,218.6,27600.0,187.3595,187.4538,187.2909,187.4538,27600.0
2013-08-19 15:25:00,218.59,218.59,218.35,218.37,9700.0,187.4452,187.4452,187.2394,187.2566,9700.0
2013-08-19 15:30:00,218.36,218.45,218.35,218.43,12900.0,187.248,187.3252,187.2394,187.308,12900.0
2013-08-19 15:35:00,218.42,218.42,218.15,218.16,29800.0,187.2994,187.2994,187.0679,187.0765,29800.0
2013-08-19 15:40:00,218.15,218.21,218.04,218.18,63700.0,187.0679,187.1194,186.9736,187.0936,63700.0
2013-08-19 15:45:00,218.19,218.3,218.1,218.2,41400.0,187.1022,187.1965,187.025,187.1108,41400.0
2013-08-19 15:50:00,218.23,218.31,218.15,218.18,41900.0,187.1365,187.2051,187.0679,187.0936,41900.0
2013-08-19 15:55:00,218.19,218.23,218.0,218.04,122300.0,187.1022,187.1365,186.9393,186.9736,122300.0
2013-08-20 09:30:00,218.06,218.38,217.94,218.36,66200.0,186.9907,187.2651,186.8878,187.248,66200.0
2013-08-20 09:35:00,218.35,218.6,218.2,218.41,44500.0,187.2394,187.4538,187.1108,187.2909,44500.0
2013-08-20 09:40:00,218.47,218.67,218.28,218.28,31400.0,187.3423,187.5138,187.1794,187.1794,31400.0
2013-08-20 09:45:00,218.28,218.63,218.28,218.53,44800.0,187.1794,187.4795,187.1794,187.3938,44800.0
2013-08-20 09:50:00,218.53,218.83,218.47,218.73,25200.0,187.3938,187.651,187.3423,187.5653,25200.0
2013-08-20 09:55:00,218.73,218.92,218.67,218.78,17100.0,187.5653,187.7282,187.5138,187.6082,17100.0
2013-08-20 10:00:00,218.82,219.19,218.82,219.09,17200.0,187.6425,187.9597,187.6425,187.874,17200.0
2013-08-20 10:05:00,219.13,219.22,218.99,219.1,19200.0,187.9083,187.9855,187.7882,187.8826,19200.0
2013-08-20 10:10:00,219.17,219.26,218.89,218.95,24200.0,187.9426,188.0198,187.7025,187.7539,24200.0
2013-08-20 10:15:00,219.04,219.1,218.88,219.1,8800.0,187.8311,187.8826,187.6939,187.8826,8800.0
2013-08-20 10:20:00,219.18,219.76,219.18,219.64,23400.0,187.9512,188.4485,187.9512,188.3456,23400.0
2013-08-20 10:25:00,219.62,219.64,219.52,219.57,5300.0,188.3285,188.3456,188.2427,188.2856,5300.0
2013-08-20 10:30:00,219.49,219.71,219.4,219.71,11100.0,188.217,188.4056,188.1398,188.4056,11100.0
2013-08-20 10:35:00,219.72,220.16,219.72,220.14,17300.0,188.4142,188.7915,188.4142,188.7744,17300.0
2013-08-20 10:40:00,220.17,220.22,220.01,220.03,11200.0,188.8001,188.843,188.6629,188.6801,11200.0
2013-08-20 10:45:00,220.05,220.11,219.86,219.98,14800.0,188.6972,188.7487,188.5343,188.6372,14800.0
2013-08-20 10:50:00,220.05,220.07,219.84,219.96,10500.0,188.6972,188.7144,188.5171,188.62,10500.0
2013-08-20 10:55:00,219.94,220.03,219.94,219.99,12800.0,188.6029,188.6801,188.6029,188.6458,12800.0
2013-08-20 11:00:00,220.02,220.18,220.02,220.04,6300.0,188.6715,188.8087,188.6715,188.6886,6300.0
2013-08-20 11:05:00,220.01,220.19,219.98,220.16,3900.0,188.6629,188.8173,188.6372,188.7915,3900.0
2013-08-20 11:10:00,220.16,220.18,220.02,220.02,7400.0,188.7915,188.8087,188.6715,188.6715,7400.0
2013-08-20 11:15:00,220.04,220.06,219.9,219.99,12600.0,188.6886,188.7058,188.5686,188.6458,12600.0
2013-08-20 11:20:00,219.97,220.11,219.96,220.09,5300.0,188.6286,188.7487,188.62,188.7315,5300.0
2013-08-20 11:25:00,220.16,220.26,220.08,220.08,16300.0,188.7915,188.8773,188.7229,188.7229,16300.0
2013-08-20 11:30:00,220.09,220.41,220.09,220.36,14300.0,188.7315,189.0059,188.7315,188.963,14300.0
2013-08-20 11:35:00,220.39,220.4,220.31,220.35,2900.0,188.9888,188.9973,188.9202,188.9545,2900.0
2013-08-20 11:40:00,220.3,220.48,220.3,220.46,2000.0,188.9116,189.0659,188.9116,189.0488,2000.0
2013-08-20 11:45:00,220.52,220.81,220.52,220.77,28700.0,189.1002,189.3489,189.1002,189.3146,28700.0
2013-08-20 11:50:00,220.77,220.78,220.66,220.67,10900.0,189.3146,189.3232,189.2203,189.2289,10900.0
2013-08-20 11:55:00,220.64,220.71,220.64,220.67,7000.0,189.2031,189.2632,189.2031,189.2289,7000.0
2013-08-20 12:00:00,220.7,220.84,220.69,220.83,8900.0,189.2546,189.3746,189.246,189.3661,8900.0
2013-08-20 12:05:00,220.85,220.99,220.8,220.8,13300.0,189.3832,189.5033,189.3403,189.3403,13300.0
2013-08-20 12:10:00,220.77,220.77,220.66,220.74,3300.0,189.3146,189.3146,189.2203,189.2889,3300.0
2013-08-20 12:15:00,220.76,220.99,220.75,220.97,5800.0,189.306,189.5033,189.2975,189.4861,5800.0
2013-08-20 12:20:00,221.0,221.04,220.88,220.9,13300.0,189.5119,189.5462,189.4089,189.4261,13300.0
2013-08-20 12:25:00,220.92,220.95,220.86,220.92,3500.0,189.4432,189.469,189.3918,189.4432,3500.0
2013-08-20 12:30:00,220.94,221.0,220.73,220.74,19400.0,189.4604,189.5119,189.2803,189.2889,19400.0
2013-08-20 12:35:00,220.74,220.82,220.71,220.74,9100.0,189.2889,189.3575,189.2632,189.2889,9100.0
2013-08-20 12:40:00,220.74,220.78,220.67,220.71,5400.0,189.2889,189.3232,189.2289,189.2632,5400.0
2013-08-20 12:45:00,220.7,220.78,220.68,220.75,4600.0,189.2546,189.3232,189.2374,189.2975,4600.0
2013-08-20 12:50:00,220.76,220.82,220.71,220.76,7400.0,189.306,189.3575,189.2632,189.306,7400.0
2013-08-20 12:55:00,220.78,221.04,220.78,220.97,9500.0,189.3232,189.5462,189.3232,189.4861,9500.0
2013-08-20 13:00:00,221.01,221.19,221.01,221.11,7500.0,189.5204,189.6748,189.5204,189.6062,7500.0
2013-08-20 13:05:00,221.1,221.13,221.05,221.08,1900.0,189.5976,189.6233,189.5547,189.5805,1900.0
2013-08-20 13:10:00,221.05,221.12,221.04,221.07,1800.0,189.5547,189.6148,189.5462,189.5719,1800.0
2013-08-20 13:15:00,221.06,221.08,220.97,220.98,2700.0,189.5633,189.5805,189.4861,189.4947,2700.0
2013-08-20 13:20:00,220.97,221.01,220.89,220.91,5200.0,189.4861,189.5204,189.4175,189.4347,5200.0
2013-08-20 13:25:00,220.94,220.95,220.77,220.85,12900.0,189.4604,189.469,189.3146,189.3832,12900.0
2013-08-20 13:30:00,220.89,220.92,220.8,220.87,7300.0,189.4175,189.4432,189.3403,189.4004,7300.0
2013-08-20 13:35:00,220.9,220.97,220.84,220.84,3200.0,189.4261,189.4861,189.3746,189.3746,3200.0
2013-08-20 13:40:00,220.83,220.9,220.81,220.83,4100.0,189.3661,189.4261,189.3489,189.3661,4100.0
2013-08-20 13:45:00,220.83,221.02,220.83,221.01,2200.0,189.3661,189.529,189.3661,189.5204,2200.0
2013-08-20 13:50:00,221.02,221.02,220.85,220.93,15600.0,189.529,189.529,189.3832,189.4518,15600.0
2013-08-20 13:55:00,220.94,220.95,220.83,220.84,7600.0,189.4604,189.469,189.3661,189.3746,7600.0
2013-08-20 14:00:00,220.85,220.92,220.84,220.88,14000.0,189.3832,189.4432,189.3746,189.4089,14000.0
2013-08-20 14:05:00,220.89,220.96,220.89,220.91,5900.0,189.4175,189.4775,189.4175,189.4347,5900.0
2013-08-20 14:10:00,220.86,220.88,220.81,220.84,6300.0,189.3918,189.4089,189.3489,189.3746,6300.0
2013-08-20 14:15:00,220.88,220.89,220.83,220.83,5700.0,189.4089,189.4175,189.3661,189.3661,5700.0
2013-08-20 14:20:00,220.78,220.88,220.72,220.88,21300.0,189.3232,189.4089,189.2717,189.4089,21300.0
2013-08-20 14:25:00,220.88,221.05,220.86,220.96,21100.0,189.4089,189.5547,189.3918,189.4775,21100.0
2013-08-20 14:30:00,220.99,221.1,220.96,221.0,9100.0,189.5033,189.5976,189.4775,189.5119,9100.0
2013-08-20 14:35:00,221.02,221.02,220.66,220.8,23000.0,189.529,189.529,189.2203,189.3403,23000.0
2013-08-20 14:40:00,220.8,220.96,220.77,220.89,3600.0,189.3403,189.4775,189.3146,189.4175,3600.0
2013-08-20 14:45:00,220.84,220.98,220.7,220.92,27400.0,189.3746,189.4947,189.2546,189.4432,27400.0
2013-08-20 14:50:00,220.93,221.08,220.93,220.99,13800.0,189.4518,189.5805,189.4518,189.5033,13800.0
2013-08-20 14:55:00,220.95,220.98,220.84,220.89,7900.0,189.469,189.4947,189.3746,189.4175,7900.0
2013-08-20 15:00:00,220.9,220.94,220.77,220.81,5100.0,189.4261,189.4604,189.3146,189.3489,5100.0
2013-08-20 15:05:00,220.8,220.98,220.79,220.96,5500.0,189.3403,189.4947,189.3318,189.4775,5500.0
2013-08-20 15:10:00,220.95,221.0,220.94,220.97,4700.0,189.469,189.5119,189.4604,189.4861,4700.0
2013-08-20 15:15:00,221.0,221.05,220.98,221.0,10200.0,189.5119,189.5547,189.4947,189.5119,10200.0
2013-08-20 15:20:00,220.99,220.99,220.89,220.9,6400.0,189.5033,189.5033,189.4175,189.4261,6400.0
2013-08-20 15:25:00,220.9,221.11,220.9,221.03,20200.0,189.4261,189.6062,189.4261,189.5376,20200.0
2013-08-20 15:30:00,221.05,221.14,220.98,220.99,13200.0,189.5547,189.6319,189.4947,189.5033,13200.0
2013-08-20 15:35:00,221.0,221.05,220.95,220.95,3400.0,189.5119,189.5547,189.469,189.469,3400.0
2013-08-20 15:40:00,220.94,221.04,220.89,220.89,11000.0,189.4604,189.5462,189.4175,189.4175,11000.0
2013-08-20 15:45:00,220.89,220.96,220.73,220.76,24900.0,189.4175,189.4775,189.2803,189.306,24900.0
2013-08-20 15:50:00,220.77,220.8,220.66,220.66,23600.0,189.3146,189.3403,189.2203,189.2203,23600.0
2013-08-20 15:55:00,220.65,220.8,220.64,220.75,90900.0,189.2117,189.3403,189.2031,189.2975,90900.0
2013-08-21 09:30:00,219.64,219.82,219.11,219.57,43100.0,188.3456,188.5,187.8911,188.2856,43100.0
2013-08-21 09:35:00,219.52,219.97,219.27,219.95,22200.0,188.2427,188.6286,188.0283,188.6115,22200.0
2013-08-21 09:40:00,220.0,220.17,219.57,220.11,26800.0,188.6543,188.8001,188.2856,188.7487,26800.0
2013-08-21 09:45:00,220.12,220.23,220.04,220.16,14500.0,188.7572,188.8516,188.6886,188.7915,14500.0
2013-08-21 09:50:00,220.15,220.18,219.91,219.97,8000.0,188.783,188.8087,188.5772,188.6286,8000.0
2013-08-21 09:55:00,219.94,220.06,219.73,219.74,10700.0,188.6029,188.7058,188.4228,188.4314,10700.0
2013-08-21 10:00:00,219.8,220.33,219.69,220.24,25000.0,188.4828,188.9373,188.3885,188.8601,25000.0
2013-08-21 10:05:00,220.23,220.24,219.94,219.94,17500.0,188.8516,188.8601,188.6029,188.6029,17500.0
2013-08-21 10:10:00,219.88,220.08,219.5,219.5,11000.0,188.5514,188.7229,188.2256,188.2256,11000.0
2013-08-21 10:15:00,219.48,220.04,219.48,220.04,13000.0,188.2084,188.6886,188.2084,188.6886,13000.0
2013-08-21 10:20:00,220.05,220.31,220.01,220.09,14200.0,188.6972,188.9202,188.6629,188.7315,14200.0
2013-08-21 10:25:00,220.11,220.2,219.95,219.96,9700.0,188.7487,188.8258,188.6115,188.62,9700.0
2013-08-21 10:30:00,220.02,220.04,219.7,219.83,21400.0,188.6715,188.6886,188.3971,188.5086,21400.0
2013-08-21 10:35:00,219.82,219.92,219.66,219.9,15200.0,188.5,188.5857,188.3628,188.5686,15200.0
2013-08-21 10:40:00,219.94,220.26,219.91,220.26,16000.0,188.6029,188.8773,188.5772,188.8773,16000.0
2013-08-21 10:45:00,220.25,220.29,220.06,220.17,8400.0,188.8687,188.903,188.7058,188.8001,8400.0
2013-08-21 10:50:00,220.18,220.2,220.01,220.01,4300.0,188.8087,188.8258,188.6629,188.6629,4300.0
2013-08-21 10:55:00,219.94,220.01,219.88,219.88,4800.0,188.6029,188.6629,188.5514,188.5514,4800.0
2013-08-21 11:00:00,219.86,219.88,219.75,219.78,7400.0,188.5343,188.5514,188.44,188.4657,7400.0
2013-08-21 11:05:00,219.74,219.75,219.58,219.6,7200.0,188.4314,188.44,188.2942,188.3113,7200.0
2013-08-21 11:10:00,219.54,219.63,219.49,219.53,9800.0,188.2599,188.337,188.217,188.2513,9800.0
2013-08-21 11:15:00,219.59,219.67,219.59,219.59,4700.0,188.3027,188.3713,188.3027,188.3027,4700.0
2013-08-21 11:20:00,219.54,219.56,219.41,219.45,3300.0,188.2599,188.277,188.1484,188.1827,3300.0
2013-08-21 11:25:00,219.44,219.45,219.23,219.27,13200.0,188.1741,188.1827,187.994,188.0283,13200.0
2013-08-21 11:30:00,219.29,219.48,219.28,219.46,5600.0,188.0455,188.2084,188.0369,188.1913,5600.0
2013-08-21 11:35:00,219.5,219.55,219.21,219.22,6600.0,188.2256,188.2684,187.9769,187.9855,6600.0
2013-08-21 11:40:00,219.23,219.38,219.04,219.38,9400.0,187.994,188.1227,187.8311,188.1227,9400.0
2013-08-21 11:45:00,219.34,219.37,218.84,218.88,10400.0,188.0884,188.1141,187.6596,187.6939,10400.0
2013-08-21 11:50:00,218.87,219.02,218.87,218.97,8900.0,187.6853,187.814,187.6853,187.7711,8900.0
2013-08-21 11:55:00,218.95,219.24,218.93,219.24,7600.0,187.7539,188.0026,187.7368,188.0026,7600.0
2013-08-21 12:00:00,219.27,219.33,219.23,219.29,11400.0,188.0283,188.0798,187.994,188.0455,11400.0
2013-08-21 12:05:00,219.31,219.33,219.16,219.16,14300.0,188.0626,188.0798,187.934,187.934,14300.0
2013-08-21 12:10:00,219.13,219.44,219.11,219.43,5500.0,187.9083,188.1741,187.8911,188.1655,5500.0
2013-08-21 12:15:00,219.4,219.52,219.4,219.52,9900.0,188.1398,188.2427,188.1398,188.2427,9900.0
2013-08-21 12:20:00,219.54,219.56,219.43,219.55,4600.0,188.2599,188.277,188.1655,188.2684,4600.0
2013-08-21 12:25:00,219.62,219.62,219.55,219.62,4600.0,188.3285,188.3285,188.2684,188.3285,4600.0
2013-08-21 12:30:00,219.62,219.62,219.44,219.59,7600.0,188.3285,188.3285,188.1741,188.3027,7600.0
2013-08-21 12:35:00,219.57,219.57,219.47,219.49,2400.0,188.2856,188.2856,188.1998,188.217,2400.0
2013-08-21 12:40:00,219.5,219.61,219.42,219.61,7700.0,188.2256,188.3199,188.157,188.3199,7700.0
2013-08-21 12:45:00,219.56,219.63,219.54,219.55,7800.0,188.277,188.337,188.2599,188.2684,7800.0
2013-08-21 12:50:00,219.53,219.59,219.51,219.59,8800.0,188.2513,188.3027,188.2341,188.3027,8800.0
2013-08-21 12:55:00,219.59,219.7,219.59,219.62,16900.0,188.3027,188.3971,188.3027,188.3285,16900.0
2013-08-21 13:00:00,219.61,219.66,219.52,219.59,26400.0,188.3199,188.3628,188.2427,188.3027,26400.0
2013-08-21 13:05:00,219.58,219.58,219.46,219.53,7500.0,188.2942,188.2942,188.1913,188.2513,7500.0
2013-08-21 13:10:00,219.6,219.79,219.55,219.78,11000.0,188.3113,188.4743,188.2684,188.4657,11000.0
2013-08-21 13:15:00,219.79,219.95,219.77,219.89,15800.0,188.4743,188.6115,188.4571,188.56,15800.0
2013-08-21 13:20:00,219.87,219.87,219.67,219.67,13700.0,188.5429,188.5429,188.3713,188.3713,13700.0
2013-08-21 13:25:00,219.7,219.77,219.69,219.75,7400.0,188.3971,188.4571,188.3885,188.44,7400.0
2013-08-21 13:30:00,219.7,219.78,219.67,219.69,12200.0,188.3971,188.4657,188.3713,188.3885,12200.0
2013-08-21 13:35:00,219.7,219.79,219.69,219.78,18600.0,188.3971,188.4743,188.3885,188.4657,18600.0
2013-08-21 13:40:00,219.75,219.94,219.73,219.94,17900.0,188.44,188.6029,188.4228,188.6029,17900.0
2013-08-21 13:45:00,219.94,220.03,219.88,219.94,23500.0,188.6029,188.6801,188.5514,188.6029,23500.0
2013-08-21 13:50:00,219.95,219.98,219.86,219.97,19200.0,188.6115,188.6372,188.5343,188.6286,19200.0
2013-08-21 13:55:00,219.97,220.06,219.88,220.06,8500.0,188.6286,188.7058,188.5514,188.7058,8500.0
2013-08-21 14:00:00,220.06,220.06,219.12,219.27,77400.0,188.7058,188.7058,187.8997,188.0283,77400.0
2013-08-21 14:05:00,219.18,219.2,218.45,219.13,45200.0,187.9512,187.9683,187.3252,187.9083,45200.0
2013-08-21 14:10:00,219.08,219.57,219.02,219.34,29400.0,187.8654,188.2856,187.814,188.0884,29400.0
2013-08-21 14:15:00,219.49,219.83,219.32,219.47,36400.0,188.217,188.5086,188.0712,188.1998,36400.0
2013-08-21 14:20:00,219.41,219.41,219.06,219.35,41700.0,188.1484,188.1484,187.8483,188.0969,41700.0
2013-08-21 14:25:00,219.35,219.72,219.35,219.63,36000.0,188.0969,188.4142,188.0969,188.337,36000.0
2013-08-21 14:30:00,219.57,220.57,219.56,220.42,46100.0,188.2856,189.1431,188.277,189.0145,46100.0
2013-08-21 14:35:00,220.44,220.88,220.44,220.65,14000.0,189.0316,189.4089,189.0316,189.2117,14000.0
2013-08-21 14:40:00,220.64,220.93,220.6,220.9,19200.0,189.2031,189.4518,189.1688,189.4261,19200.0
2013-08-21 14:45:00,220.88,221.15,220.88,221.12,23300.0,189.4089,189.6405,189.4089,189.6148,23300.0
2013-08-21 14:50:00,221.13,221.13,220.97,221.01,13600.0,189.6233,189.6233,189.4861,189.5204,13600.0
2013-08-21 14:55:00,221.0,221.01,220.77,220.78,14300.0,189.5119,189.5204,189.3146,189.3232,14300.0
2013-08-21 15:00:00,220.82,220.86,220.67,220.76,14600.0,189.3575,189.3918,189.2289,189.306,14600.0
2013-08-21 15:05:00,220.79,220.83,220.61,220.65,20700.0,189.3318,189.3661,189.1774,189.2117,20700.0
2013-08-21 15:10:00,220.62,220.79,220.5,220.75,8800.0,189.186,189.3318,189.0831,189.2975,8800.0
2013-08-21 15:15:00,220.7,220.72,220.48,220.48,13000.0,189.2546,189.2717,189.0659,189.0659,13000.0
2013-08-21 15:20:00,220.43,220.45,220.34,220.36,12900.0,189.0231,189.0402,188.9459,188.963,12900.0
2013-08-21 15:25:00,220.36,220.49,220.14,220.19,35900.0,188.963,189.0745,188.7744,188.8173,35900.0
2013-08-21 15:30:00,220.19,220.38,220.19,220.37,19600.0,188.8173,188.9802,188.8173,188.9716,19600.0
2013-08-21 15:35:00,220.35,220.39,219.96,220.02,45600.0,188.9545,188.9888,188.62,188.6715,45600.0
2013-08-21 15:40:00,220.02,220.02,219.67,219.79,30100.0,188.6715,188.6715,188.3713,188.4743,30100.0
2013-08-21 15:45:00,219.76,219.76,219.29,219.36,37500.0,188.4485,188.4485,188.0455,188.1055,37500.0
2013-08-21 15:50:00,219.33,219.47,219.27,219.28,40500.0,188.0798,188.1998,188.0283,188.0369,40500.0
2013-08-21 15:55:00,219.29,219.32,218.95,219.01,125500.0,188.0455,188.0712,187.7539,187.8054,125500.0
2013-08-22 09:30:00,219.35,219.75,219.32,219.52,29400.0,188.0969,188.44,188.0712,188.2427,29400.0
2013-08-22 09:35:00,219.55,220.52,219.52,220.33,23100.0,188.2684,189.1002,188.2427,188.9373,23100.0
2013-08-22 09:40:00,220.44,220.67,220.32,220.44,18400.0,189.0316,189.2289,188.9287,189.0316,18400.0
2013-08-22 09:45:00,220.45,220.6,220.35,220.52,7000.0,189.0402,189.1688,188.9545,189.1002,7000.0
2013-08-22 09:50:00,220.6,220.7,220.39,220.42,9100.0,189.1688,189.2546,188.9888,189.0145,9100.0
2013-08-22 09:55:00,220.5,220.69,220.49,220.61,13600.0,189.0831,189.246,189.0745,189.1774,13600.0
2013-08-22 10:00:00,220.63,220.89,220.42,220.42,45100.0,189.1946,189.4175,189.0145,189.0145,45100.0
2013-08-22 10:05:00,220.54,220.64,220.32,220.34,56000.0,189.1174,189.2031,188.9287,188.9459,56000.0
2013-08-22 10:10:00,220.4,220.75,220.19,220.69,30000.0,188.9973,189.2975,188.8173,189.246,30000.0
2013-08-22 10:15:00,220.77,221.14,220.77,221.1,12200.0,189.3146,189.6319,189.3146,189.5976,12200.0
2013-08-22 10:20:00,221.15,221.24,220.96,221.13,14200.0,189.6405,189.7177,189.4775,189.6233,14200.0
2013-08-22 10:25:00,221.09,221.22,220.99,221.09,10500.0,189.589,189.7005,189.5033,189.589,10500.0
2013-08-22 10:30:00,221.13,221.23,220.99,221.07,10400.0,189.6233,189.7091,189.5033,189.5719,10400.0
2013-08-22 10:35:00,221.19,221.21,221.09,221.09,1900.0,189.6748,189.6919,189.589,189.589,1900.0
2013-08-22 10:40:00,221.1,221.55,221.1,221.55,20500.0,189.5976,189.9835,189.5976,189.9835,20500.0
2013-08-22 10:45:00,221.59,221.59,221.15,221.15,21800.0,190.0178,190.0178,189.6405,189.6405,21800.0
2013-08-22 10:50:00,221.14,221.16,220.88,221.05,31800.0,189.6319,189.6491,189.4089,189.5547,31800.0
2013-08-22 10:55:00,221.11,221.14,220.98,220.98,3200.0,189.6062,189.6319,189.4947,189.4947,3200.0
2013-08-22 11:00:00,221.06,221.19,221.06,221.11,2100.0,189.5633,189.6748,189.5633,189.6062,2100.0
2013-08-22 11:05:00,221.08,221.11,220.98,221.11,3400.0,189.5805,189.6062,189.4947,189.6062,3400.0
2013-08-22 11:10:00,221.13,221.13,220.99,220.99,3200.0,189.6233,189.6233,189.5033,189.5033,3200.0
2013-08-22 11:15:00,220.95,220.95,220.76,220.76,6600.0,189.469,189.469,189.306,189.306,6600.0
2013-08-22 11:20:00,220.8,220.8,220.55,220.55,8000.0,189.3403,189.3403,189.126,189.126,8000.0
2013-08-22 11:25:00,220.5,220.65,220.49,220.6,9600.0,189.0831,189.2117,189.0745,189.1688,9600.0
2013-08-22 11:30:00,220.66,220.89,220.66,220.88,10500.0,189.2203,189.4175,189.2203,189.4089,10500.0
2013-08-22 11:35:00,220.92,220.93,220.81,220.83,3600.0,189.4432,189.4518,189.3489,189.3661,3600.0
2013-08-22 11:40:00,220.8,220.82,220.65,220.74,10500.0,189.3403,189.3575,189.2117,189.2889,10500.0
2013-08-22 11:45:00,220.79,221.05,220.77,221.04,7800.0,189.3318,189.5547,189.3146,189.5462,7800.0
2013-08-22 11:50:00,221.11,221.14,220.89,221.0,13100.0,189.6062,189.6319,189.4175,189.5119,13100.0
2013-08-22 11:55:00,221.03,221.05,220.83,220.96,3300.0,189.5376,189.5547,189.3661,189.4775,3300.0
2013-08-22 12:00:00,220.95,221.15,220.93,220.99,12400.0,189.469,189.6405,189.4518,189.5033,12400.0
2013-08-22 12:05:00,221.08,221.15,221.08,221.09,2300.0,189.5805,189.6405,189.5805,189.589,2300.0
2013-08-22 12:10:00,221.12,221.24,221.12,221.24,3100.0,189.6148,189.7177,189.6148,189.7177,3100.0
2013-08-22 12:15:00,221.15,221.18,221.15,221.18,300.0,189.6405,189.6662,189.6405,189.6662,300.0
2013-08-22 12:20:00,221.18,221.25,221.11,221.12,5200.0,189.6662,189.7262,189.6062,189.6148,5200.0
2013-08-22 12:25:00,221.01,221.05,220.96,220.99,4400.0,189.5204,189.5547,189.4775,189.5033,4400.0
2013-08-22 12:30:00,221.03,221.15,220.99,221.08,7900.0,189.5376,189.6405,189.5033,189.5805,7900.0
2013-08-22 12:35:00,221.05,221.13,221.02,221.13,6900.0,189.5547,189.6233,189.529,189.6233,6900.0
2013-08-22 12:40:00,221.2,221.2,221.07,221.15,4400.0,189.6834,189.6834,189.5719,189.6405,4400.0
2013-08-22 12:45:00,221.17,221.19,221.02,221.06,4400.0,189.6576,189.6748,189.529,189.5633,4400.0
2013-08-22 12:50:00,221.05,221.05,220.76,220.8,1700.0,189.5547,189.5547,189.306,189.3403,1700.0
2013-08-22 12:55:00,220.7,220.7,219.99,220.5,27000.0,189.2546,189.2546,188.6458,189.0831,27000.0
2013-08-22 13:00:00,220.43,220.46,220.33,220.45,3400.0,189.0231,189.0488,188.9373,189.0402,3400.0
2013-08-22 13:05:00,220.57,220.85,220.57,220.85,10100.0,189.1431,189.3832,189.1431,189.3832,10100.0
2013-08-22 13:10:00,220.87,221.21,220.75,221.16,12300.0,189.4004,189.6919,189.2975,189.6491,12300.0
2013-08-22 13:15:00,221.15,221.22,221.06,221.14,3900.0,189.6405,189.7005,189.5633,189.6319,3900.0
2013-08-22 13:20:00,221.19,221.21,221.08,221.16,2000.0,189.6748,189.6919,189.5805,189.6491,2000.0
2013-08-22 13:25:00,221.12,221.15,221.04,221.09,2900.0,189.6148,189.6405,189.5462,189.589,2900.0
2013-08-22 13:30:00,221.13,221.48,221.13,221.26,11500.0,189.6233,189.9235,189.6233,189.7348,11500.0
2013-08-22 13:35:00,221.32,221.41,221.32,221.41,1300.0,189.7863,189.8634,189.7863,189.8634,1300.0
2013-08-22 13:40:00,221.39,221.54,221.39,221.49,9200.0,189.8463,189.9749,189.8463,189.932,9200.0
2013-08-22 13:45:00,221.51,221.54,221.43,221.5,5300.0,189.9492,189.9749,189.8806,189.9406,5300.0
2013-08-22 13:50:00,221.51,221.85,221.51,221.85,4000.0,189.9492,190.2407,189.9492,190.2407,4000.0
2013-08-22 13:55:00,221.85,222.08,221.85,222.04,6800.0,190.2407,190.438,190.2407,190.4037,6800.0
2013-08-22 14:00:00,221.99,222.08,221.94,222.08,4700.0,190.3608,190.438,190.3179,190.438,4700.0
2013-08-22 14:05:00,222.09,222.09,221.77,221.79,11800.0,190.4465,190.4465,190.1721,190.1893,11800.0
2013-08-22 14:10:00,221.84,221.86,221.67,221.86,2600.0,190.2322,190.2493,190.0864,190.2493,2600.0
2013-08-22 14:15:00,221.9,221.9,221.69,221.69,1900.0,190.2836,190.2836,190.1035,190.1035,1900.0
2013-08-22 14:20:00,221.63,221.83,221.55,221.71,4500.0,190.0521,190.2236,189.9835,190.1207,4500.0
2013-08-22 14:25:00,221.68,221.89,221.68,221.81,2800.0,190.095,190.275,190.095,190.2064,2800.0
2013-08-22 14:30:00,221.78,221.92,221.78,221.85,2500.0,190.1807,190.3008,190.1807,190.2407,2500.0
2013-08-22 14:35:00,221.84,221.93,221.73,221.78,5900.0,190.2322,190.3093,190.1378,190.1807,5900.0
2013-08-22 14:40:00,221.8,221.8,221.68,221.68,1000.0,190.1979,190.1979,190.095,190.095,1000.0
2013-08-22 14:45:00,221.71,221.73,221.65,221.65,2000.0,190.1207,190.1378,190.0692,190.0692,2000.0
2013-08-22 14:50:00,221.73,221.83,221.64,221.64,4800.0,190.1378,190.2236,190.0607,190.0607,4800.0
2013-08-22 14:55:00,221.66,221.7,221.4,221.4,9900.0,190.0778,190.1121,189.8549,189.8549,9900.0
2013-08-22 15:00:00,221.45,221.45,221.3,221.3,6900.0,189.8977,189.8977,189.7691,189.7691,6900.0
2013-08-22 15:05:00,221.33,221.53,221.28,221.44,9800.0,189.7948,189.9663,189.752,189.8892,9800.0
2013-08-22 15:10:00,221.43,221.65,221.43,221.6,7100.0,189.8806,190.0692,189.8806,190.0264,7100.0
2013-08-22 15:15:00,221.63,221.63,221.42,221.47,12000.0,190.0521,190.0521,189.872,189.9149,12000.0
2013-08-22 15:20:00,221.43,221.7,221.43,221.62,6500.0,189.8806,190.1121,189.8806,190.0435,6500.0
2013-08-22 15:25:00,221.59,221.67,221.41,221.41,47500.0,190.0178,190.0864,189.8634,189.8634,47500.0
2013-08-22 15:30:00,221.42,221.48,221.29,221.44,20600.0,189.872,189.9235,189.7605,189.8892,20600.0
2013-08-22 15:35:00,221.43,221.63,221.36,221.46,20700.0,189.8806,190.0521,189.8206,189.9063,20700.0
2013-08-22 15:40:00,221.44,221.52,221.42,221.44,18300.0,189.8892,189.9578,189.872,189.8892,18300.0
2013-08-22 15:45:00,221.42,221.54,221.41,221.5,5300.0,189.872,189.9749,189.8634,189.9406,5300.0
2013-08-22 15:50:00,221.53,221.53,221.25,221.37,33000.0,189.9663,189.9663,189.7262,189.8291,33000.0
2013-08-22 15:55:00,221.36,221.44,221.26,221.39,30900.0,189.8206,189.8892,189.7348,189.8463,30900.0
2013-08-23 09:30:00,222.09,222.09,221.46,221.5,45100.0,190.4465,190.4465,189.9063,189.9406,45100.0
2013-08-23 09:35:00,221.39,221.39,221.06,221.36,19900.0,189.8463,189.8463,189.5633,189.8206,19900.0
2013-08-23 09:40:00,221.36,221.36,220.85,220.89,13100.0,189.8206,189.8206,189.3832,189.4175,13100.0
2013-08-23 09:45:00,220.88,221.0,220.61,220.91,155100.0,189.4089,189.5119,189.1774,189.4347,155100.0
2013-08-23 09:50:00,220.92,220.92,220.56,220.66,21900.0,189.4432,189.4432,189.1345,189.2203,21900.0
2013-08-23 09:55:00,220.65,220.79,220.36,220.72,73400.0,189.2117,189.3318,188.963,189.2717,73400.0
2013-08-23 10:00:00,220.65,220.88,220.08,220.41,144500.0,189.2117,189.4089,188.7229,189.0059,144500.0
2013-08-23 10:05:00,220.34,220.58,220.17,220.54,96700.0,188.9459,189.1517,188.8001,189.1174,96700.0
2013-08-23 10:10:00,220.56,220.73,220.4,220.65,23100.0,189.1345,189.2803,188.9973,189.2117,23100.0
2013-08-23 10:15:00,220.67,221.02,220.67,220.89,18500.0,189.2289,189.529,189.2289,189.4175,18500.0
2013-08-23 10:20:00,220.88,220.89,220.4,220.63,32100.0,189.4089,189.4175,188.9973,189.1946,32100.0
2013-08-23 10:25:00,220.65,220.84,220.59,220.61,13000.0,189.2117,189.3746,189.1603,189.1774,13000.0
2013-08-23 10:30:00,220.59,220.96,220.56,220.9,15500.0,189.1603,189.4775,189.1345,189.4261,15500.0
2013-08-23 10:35:00,220.93,221.11,220.84,220.93,9200.0,189.4518,189.6062,189.3746,189.4518,9200.0
2013-08-23 10:40:00,220.95,221.1,220.95,221.1,8700.0,189.469,189.5976,189.469,189.5976,8700.0
2013-08-23 10:45:00,221.04,221.09,220.83,221.01,11400.0,189.5462,189.589,189.3661,189.5204,11400.0
2013-08-23 10:50:00,221.07,221.29,220.98,221.29,8600.0,189.5719,189.7605,189.4947,189.7605,8600.0
2013-08-23 10:55:00,221.35,221.62,221.35,221.35,7500.0,189.812,190.0435,189.812,189.812,7500.0
2013-08-23 11:00:00,221.44,221.55,221.15,221.22,16600.0,189.8892,189.9835,189.6405,189.7005,16600.0
2013-08-23 11:05:00,221.23,221.27,221.11,221.17,12300.0,189.7091,189.7434,189.6062,189.6576,12300.0
2013-08-23 11:10:00,221.1,221.24,220.99,221.24,11600.0,189.5976,189.7177,189.5033,189.7177,11600.0
2013-08-23 11:15:00,221.26,221.45,221.17,221.31,8700.0,189.7348,189.8977,189.6576,189.7777,8700.0
2013-08-23 11:20:00,221.29,221.3,221.06,221.12,10100.0,189.7605,189.7691,189.5633,189.6148,10100.0
2013-08-23 11:25:00,221.15,221.19,221.07,221.11,4100.0,189.6405,189.6748,189.5719,189.6062,4100.0
2013-08-23 11:30:00,221.08,221.28,221.08,221.16,4300.0,189.5805,189.752,189.5805,189.6491,4300.0
2013-08-23 11:35:00,221.13,221.27,221.1,221.24,3500.0,189.6233,189.7434,189.5976,189.7177,3500.0
2013-08-23 11:40:00,221.25,221.38,221.21,221.38,14300.0,189.7262,189.8377,189.6919,189.8377,14300.0
2013-08-23 11:45:00,221.4,221.48,221.35,221.4,4100.0,189.8549,189.9235,189.812,189.8549,4100.0
2013-08-23 11:50:00,221.4,221.44,221.33,221.4,13700.0,189.8549,189.8892,189.7948,189.8549,13700.0
2013-08-23 11:55:00,221.36,221.38,221.2,221.23,34800.0,189.8206,189.8377,189.6834,189.7091,34800.0
2013-08-23 12:00:00,221.24,221.37,221.24,221.34,37200.0,189.7177,189.8291,189.7177,189.8034,37200.0
2013-08-23 12:05:00,221.29,221.36,221.28,221.32,88200.0,189.7605,189.8206,189.752,189.7863,88200.0
2013-08-23 12:10:00,221.31,221.32,221.19,221.22,31300.0,189.7777,189.7863,189.6748,189.7005,31300.0
2013-08-23 12:15:00,221.2,221.31,221.18,221.26,48400.0,189.6834,189.7777,189.6662,189.7348,48400.0
2013-08-23 12:20:00,221.23,221.28,221.19,221.24,53200.0,189.7091,189.752,189.6748,189.7177,53200.0
2013-08-23 12:25:00,221.19,221.35,221.15,221.24,69700.0,189.6748,189.812,189.6405,189.7177,69700.0
2013-08-23 12:30:00,221.24,221.29,221.18,221.21,27600.0,189.7177,189.7605,189.6662,189.6919,27600.0
2013-08-23 12:35:00,221.24,221.52,221.24,221.49,27700.0,189.7177,189.9578,189.7177,189.932,27700.0
2013-08-23 12:40:00,221.49,221.49,221.39,221.39,50800.0,189.932,189.932,189.8463,189.8463,50800.0
2013-08-23 12:45:00,221.39,221.39,221.26,221.32,43000.0,189.8463,189.8463,189.7348,189.7863,43000.0
2013-08-23 12:50:00,221.31,221.41,221.25,221.4,109500.0,189.7777,189.8634,189.7262,189.8549,109500.0
2013-08-23 12:55:00,221.38,221.41,221.32,221.34,22700.0,189.8377,189.8634,189.7863,189.8034,22700.0
2013-08-23 13:00:00,221.29,221.32,221.13,221.19,7500.0,189.7605,189.7863,189.6233,189.6748,7500.0
2013-08-23 13:05:00,221.23,221.26,221.13,221.21,7500.0,189.7091,189.7348,189.6233,189.6919,7500.0
2013-08-23 13:10:00,221.22,221.25,221.21,221.21,3700.0,189.7005,189.7262,189.6919,189.6919,3700.0
2013-08-23 13:15:00,221.18,221.25,221.17,221.25,13800.0,189.6662,189.7262,189.6576,189.7262,13800.0
2013-08-23 13:20:00,221.19,221.29,221.19,221.26,21700.0,189.6748,189.7605,189.6748,189.7348,21700.0
2013-08-23 13:25:00,221.25,221.28,221.2,221.27,8700.0,189.7262,189.752,189.6834,189.7434,8700.0
2013-08-23 13:30:00,221.23,221.28,221.22,221.25,4600.0,189.7091,189.752,189.7005,189.7262,4600.0
2013-08-23 13:35:00,221.23,221.32,221.22,221.3,8200.0,189.7091,189.7863,189.7005,189.7691,8200.0
2013-08-23 13:40:00,221.3,221.34,221.29,221.33,5600.0,189.7691,189.8034,189.7605,189.7948,5600.0
2013-08-23 13:45:00,221.29,221.31,221.21,221.22,7200.0,189.7605,189.7777,189.6919,189.7005,7200.0
2013-08-23 13:50:00,221.24,221.35,221.24,221.35,8200.0,189.7177,189.812,189.7177,189.812,8200.0
2013-08-23 13:55:00,221.36,221.44,221.29,221.33,11200.0,189.8206,189.8892,189.7605,189.7948,11200.0
2013-08-23 14:00:00,221.32,221.33,221.2,221.21,3500.0,189.7863,189.7948,189.6834,189.6919,3500.0
2013-08-23 14:05:00,221.25,221.25,221.18,221.22,7500.0,189.7262,189.7262,189.6662,189.7005,7500.0
2013-08-23 14:10:00,221.25,221.37,221.25,221.31,3400.0,189.7262,189.8291,189.7262,189.7777,3400.0
2013-08-23 14:15:00,221.29,221.31,221.21,221.27,11700.0,189.7605,189.7777,189.6919,189.7434,11700.0
2013-08-23 14:20:00,221.3,221.31,221.27,221.27,4700.0,189.7691,189.7777,189.7434,189.7434,4700.0
2013-08-23 14:25:00,221.27,221.33,221.27,221.3,5700.0,189.7434,189.7948,189.7434,189.7691,5700.0
2013-08-23 14:30:00,221.33,221.36,221.31,221.35,9000.0,189.7948,189.8206,189.7777,189.812,9000.0
2013-08-23 14:35:00,221.38,221.48,221.38,221.45,9900.0,189.8377,189.9235,189.8377,189.8977,9900.0
2013-08-23 14:40:00,221.43,221.43,221.26,221.35,9500.0,189.8806,189.8806,189.7348,189.812,9500.0
2013-08-23 14:45:00,221.38,221.38,221.3,221.37,8100.0,189.8377,189.8377,189.7691,189.8291,8100.0
2013-08-23 14:50:00,221.38,221.44,221.33,221.43,2000.0,189.8377,189.8892,189.7948,189.8806,2000.0
2013-08-23 14:55:00,221.39,221.51,221.36,221.48,7700.0,189.8463,189.9492,189.8206,189.9235,7700.0
2013-08-23 15:00:00,221.49,221.49,221.42,221.47,12700.0,189.932,189.932,189.872,189.9149,12700.0
2013-08-23 15:05:00,221.45,221.5,221.45,221.47,7300.0,189.8977,189.9406,189.8977,189.9149,7300.0
2013-08-23 15:10:00,221.46,221.53,221.42,221.42,5100.0,189.9063,189.9663,189.872,189.872,5100.0
2013-08-23 15:15:00,221.41,221.45,221.38,221.39,4600.0,189.8634,189.8977,189.8377,189.8463,4600.0
2013-08-23 15:20:00,221.41,221.58,221.4,221.58,6900.0,189.8634,190.0092,189.8549,190.0092,6900.0
2013-08-23 15:25:00,221.59,221.65,221.56,221.65,2200.0,190.0178,190.0692,189.9921,190.0692,2200.0
2013-08-23 15:30:00,221.63,221.72,221.55,221.56,11100.0,190.0521,190.1293,189.9835,189.9921,11100.0
2013-08-23 15:35:00,221.54,221.64,221.5,221.61,16700.0,189.9749,190.0607,189.9406,190.0349,16700.0
2013-08-23 15:40:00,221.61,221.65,221.57,221.65,12200.0,190.0349,190.0692,190.0006,190.0692,12200.0
2013-08-23 15:45:00,221.68,221.87,221.68,221.8,25700.0,190.095,190.2579,190.095,190.1979,25700.0
2013-08-23 15:50:00,221.81,221.85,221.64,221.75,26900.0,190.2064,190.2407,190.0607,190.155,26900.0
2013-08-23 15:55:00,221.77,221.86,221.63,221.65,59100.0,190.1721,190.2493,190.0521,190.0692,59100.0
2013-08-26 09:30:00,221.93,222.2,221.62,221.73,63000.0,190.3093,190.5409,190.0435,190.1378,63000.0
2013-08-26 09:35:00,221.72,221.88,221.44,221.86,17700.0,190.1293,190.2665,189.8892,190.2493,17700.0
2013-08-26 09:40:00,221.84,222.14,221.75,222.14,26700.0,190.2322,190.4894,190.155,190.4894,26700.0
2013-08-26 09:45:00,222.11,222.31,222.01,222.03,22000.0,190.4637,190.6352,190.3779,190.3951,22000.0
2013-08-26 09:50:00,222.03,222.16,221.96,221.96,7000.0,190.3951,190.5066,190.3351,190.3351,7000.0
2013-08-26 09:55:00,221.97,221.97,221.63,221.71,12500.0,190.3436,190.3436,190.0521,190.1207,12500.0
2013-08-26 10:00:00,221.73,222.17,221.67,222.17,13500.0,190.1378,190.5151,190.0864,190.5151,13500.0
2013-08-26 10:05:00,222.16,222.39,221.95,222.29,19400.0,190.5066,190.7038,190.3265,190.6181,19400.0
2013-08-26 10:10:00,222.3,222.56,222.21,222.43,23200.0,190.6266,190.8496,190.5494,190.7381,23200.0
2013-08-26 10:15:00,222.49,222.71,222.39,222.39,43100.0,190.7896,190.9782,190.7038,190.7038,43100.0
2013-08-26 10:20:00,222.39,222.47,222.32,222.43,6900.0,190.7038,190.7724,190.6438,190.7381,6900.0
2013-08-26 10:25:00,222.55,222.64,222.42,222.46,19600.0,190.841,190.9182,190.7295,190.7638,19600.0
2013-08-26 10:30:00,222.53,222.53,222.22,222.28,9900.0,190.8239,190.8239,190.558,190.6095,9900.0
2013-08-26 10:35:00,222.3,222.55,222.3,222.55,16200.0,190.6266,190.841,190.6266,190.841,16200.0
2013-08-26 10:40:00,222.59,222.71,222.56,222.65,27200.0,190.8753,190.9782,190.8496,190.9268,27200.0
2013-08-26 10:45:00,222.66,222.69,222.44,222.61,7500.0,190.9353,190.9611,190.7467,190.8925,7500.0
2013-08-26 10:50:00,222.65,222.65,222.55,222.6,8100.0,190.9268,190.9268,190.841,190.8839,8100.0
2013-08-26 10:55:00,222.6,222.88,222.6,222.85,34400.0,190.8839,191.124,190.8839,191.0983,34400.0
2013-08-26 11:00:00,222.85,222.98,222.82,222.84,17500.0,191.0983,191.2097,191.0725,191.0897,17500.0
2013-08-26 11:05:00,222.84,222.89,222.72,222.74,13000.0,191.0897,191.1326,190.9868,191.0039,13000.0
2013-08-26 11:10:00,222.77,222.89,222.69,222.88,16800.0,191.0297,191.1326,190.9611,191.124,16800.0
2013-08-26 11:15:00,222.89,222.98,222.74,222.76,32500.0,191.1326,191.2097,191.0039,191.0211,32500.0
2013-08-26 11:20:00,222.8,222.82,222.63,222.64,8600.0,191.0554,191.0725,190.9096,190.9182,8600.0
2013-08-26 11:25:00,222.64,222.67,222.57,222.61,8000.0,190.9182,190.9439,190.8582,190.8925,8000.0
2013-08-26 11:30:00,222.66,222.95,222.66,222.81,21200.0,190.9353,191.184,190.9353,191.064,21200.0
2013-08-26 11:35:00,222.81,222.84,222.74,222.76,6900.0,191.064,191.0897,191.0039,191.0211,6900.0
2013-08-26 11:40:00,222.76,222.8,222.61,222.63,14200.0,191.0211,191.0554,190.8925,190.9096,14200.0
2013-08-26 11:45:00,222.6,222.71,222.6,222.71,6600.0,190.8839,190.9782,190.8839,190.9782,6600.0
2013-08-26 11:50:00,222.7,222.71,222.57,222.61,9800.0,190.9696,190.9782,190.8582,190.8925,9800.0
2013-08-26 11:55:00,222.62,222.69,222.6,222.69,3900.0,190.901,190.9611,190.8839,190.9611,3900.0
2013-08-26 12:00:00,222.67,222.7,222.63,222.67,10100.0,190.9439,190.9696,190.9096,190.9439,10100.0
2013-08-26 12:05:00,222.67,222.7,222.41,222.41,8800.0,190.9439,190.9696,190.721,190.721,8800.0
2013-08-26 12:10:00,222.46,222.62,222.46,222.62,7900.0,190.7638,190.901,190.7638,190.901,7900.0
2013-08-26 12:15:00,222.62,222.66,222.56,222.65,10900.0,190.901,190.9353,190.8496,190.9268,10900.0
2013-08-26 12:20:00,222.64,222.82,222.6,222.77,17900.0,190.9182,191.0725,190.8839,191.0297,17900.0
2013-08-26 12:25:00,222.78,222.81,222.63,222.65,10900.0,191.0382,191.064,190.9096,190.9268,10900.0
2013-08-26 12:30:00,222.63,222.85,222.62,222.78,10000.0,190.9096,191.0983,190.901,191.0382,10000.0
2013-08-26 12:35:00,222.73,222.76,222.69,222.71,4700.0,190.9954,191.0211,190.9611,190.9782,4700.0
2013-08-26 12:40:00,222.69,222.76,222.69,222.73,6300.0,190.9611,191.0211,190.9611,190.9954,6300.0
2013-08-26 12:45:00,222.74,222.76,222.65,222.7,19500.0,191.0039,191.0211,190.9268,190.9696,19500.0
2013-08-26 12:50:00,222.69,222.77,222.69,222.77,24800.0,190.9611,191.0297,190.9611,191.0297,24800.0
2013-08-26 12:55:00,222.77,222.86,222.73,222.85,16800.0,191.0297,191.1068,190.9954,191.0983,16800.0
2013-08-26 13:00:00,222.87,222.88,222.79,222.83,12300.0,191.1154,191.124,191.0468,191.0811,12300.0
2013-08-26 13:05:00,222.83,223.0,222.83,222.96,31800.0,191.0811,191.2269,191.0811,191.1926,31800.0
2013-08-26 13:10:00,222.97,223.0,222.9,222.92,5800.0,191.2012,191.2269,191.1411,191.1583,5800.0
2013-08-26 13:15:00,222.91,222.95,222.86,222.87,11500.0,191.1497,191.184,191.1068,191.1154,11500.0
2013-08-26 13:20:00,222.88,222.92,222.83,222.9,20800.0,191.124,191.1583,191.0811,191.1411,20800.0
2013-08-26 13:25:00,222.9,222.93,222.78,222.8,13200.0,191.1411,191.1669,191.0382,191.0554,13200.0
2013-08-26 13:30:00,222.77,222.78,222.66,222.72,8200.0,191.0297,191.0382,190.9353,190.9868,8200.0
2013-08-26 13:35:00,222.72,222.75,222.63,222.63,18500.0,190.9868,191.0125,190.9096,190.9096,18500.0
2013-08-26 13:40:00,222.65,222.65,222.54,222.59,29700.0,190.9268,190.9268,190.8324,190.8753,29700.0
2013-08-26 13:45:00,222.6,222.65,222.57,222.58,18200.0,190.8839,190.9268,190.8582,190.8667,18200.0
2013-08-26 13:50:00,222.57,222.61,222.51,222.61,12200.0,190.8582,190.8925,190.8067,190.8925,12200.0
2013-08-26 13:55:00,222.61,222.67,222.56,222.6,8400.0,190.8925,190.9439,190.8496,190.8839,8400.0
2013-08-26 14:00:00,222.6,222.68,222.47,222.67,19400.0,190.8839,190.9525,190.7724,190.9439,19400.0
2013-08-26 14:05:00,222.66,222.68,222.55,222.57,5300.0,190.9353,190.9525,190.841,190.8582,5300.0
2013-08-26 14:10:00,222.6,222.66,222.57,222.57,9600.0,190.8839,190.9353,190.8582,190.8582,9600.0
2013-08-26 14:15:00,222.62,222.63,222.57,222.59,9900.0,190.901,190.9096,190.8582,190.8753,9900.0
2013-08-26 14:20:00,222.62,222.7,222.59,222.63,7000.0,190.901,190.9696,190.8753,190.9096,7000.0
2013-08-26 14:25:00,222.61,222.68,222.6,222.64,11200.0,190.8925,190.9525,190.8839,190.9182,11200.0
2013-08-26 14:30:00,222.64,222.67,222.59,222.62,8000.0,190.9182,190.9439,190.8753,190.901,8000.0
2013-08-26 14:35:00,222.59,222.61,222.51,222.53,5600.0,190.8753,190.8925,190.8067,190.8239,5600.0
2013-08-26 14:40:00,222.53,222.66,222.51,222.57,16800.0,190.8239,190.9353,190.8067,190.8582,16800.0
2013-08-26 14:45:00,222.59,222.63,222.57,222.61,5600.0,190.8753,190.9096,190.8582,190.8925,5600.0
2013-08-26 14:50:00,222.62,222.71,222.62,222.7,9100.0,190.901,190.9782,190.901,190.9696,9100.0
2013-08-26 14:55:00,222.71,222.77,222.64,222.75,10800.0,190.9782,191.0297,190.9182,191.0125,10800.0
2013-08-26 15:00:00,222.77,222.82,222.72,222.78,6800.0,191.0297,191.0725,190.9868,191.0382,6800.0
2013-08-26 15:05:00,222.8,222.82,222.74,222.8,11800.0,191.0554,191.0725,191.0039,191.0554,11800.0
2013-08-26 15:10:00,222.79,222.79,222.04,222.05,25100.0,191.0468,191.0468,190.4037,190.4122,25100.0
2013-08-26 15:15:00,222.02,222.21,221.78,222.04,37700.0,190.3865,190.5494,190.1807,190.4037,37700.0
2013-08-26 15:20:00,222.02,222.02,221.43,221.61,55200.0,190.3865,190.3865,189.8806,190.0349,55200.0
2013-08-26 15:25:00,221.59,221.68,221.16,221.68,180800.0,190.0178,190.095,189.6491,190.095,180800.0
2013-08-26 15:30:00,221.66,221.98,221.54,221.95,126400.0,190.0778,190.3522,189.9749,190.3265,126400.0
2013-08-26 15:35:00,221.91,222.12,221.72,221.93,69800.0,190.2922,190.4723,190.1293,190.3093,69800.0
2013-08-26 15:40:00,221.95,222.2,221.81,222.06,48000.0,190.3265,190.5409,190.2064,190.4208,48000.0
2013-08-26 15:45:00,222.08,222.09,221.75,221.86,42100.0,190.438,190.4465,190.155,190.2493,42100.0
2013-08-26 15:50:00,221.78,221.94,221.6,221.9,81500.0,190.1807,190.3179,190.0264,190.2836,81500.0
2013-08-26 15:55:00,221.88,221.94,221.64,221.8,195800.0,190.2665,190.3179,190.0607,190.1979,195800.0
2013-08-27 09:30:00,219.56,219.83,219.24,219.49,69300.0,188.277,188.5086,188.0026,188.217,69300.0
2013-08-27 09:35:00,219.48,219.82,219.13,219.8,41600.0,188.2084,188.5,187.9083,188.4828,41600.0
2013-08-27 09:40:00,219.84,220.02,219.61,219.83,26300.0,188.5171,188.6715,188.3199,188.5086,26300.0
2013-08-27 09:45:00,219.81,219.81,219.42,219.64,59600.0,188.4914,188.4914,188.157,188.3456,59600.0
2013-08-27 09:50:00,219.66,219.9,219.62,219.63,20500.0,188.3628,188.5686,188.3285,188.337,20500.0
2013-08-27 09:55:00,219.5,219.62,219.4,219.51,19700.0,188.2256,188.3285,188.1398,188.2341,19700.0
2013-08-27 10:00:00,219.4,219.82,219.3,219.44,11300.0,188.1398,188.5,188.0541,188.1741,11300.0
2013-08-27 10:05:00,219.42,219.42,219.18,219.31,15100.0,188.157,188.157,187.9512,188.0626,15100.0
2013-08-27 10:10:00,219.24,219.53,219.24,219.35,10300.0,188.0026,188.2513,188.0026,188.0969,10300.0
2013-08-27 10:15:00,219.27,219.34,219.02,219.15,25800.0,188.0283,188.0884,187.814,187.9254,25800.0
2013-08-27 10:20:00,219.15,219.23,219.04,219.11,9200.0,187.9254,187.994,187.8311,187.8911,9200.0
2013-08-27 10:25:00,219.09,219.12,218.7,218.75,67400.0,187.874,187.8997,187.5396,187.5824,67400.0
2013-08-27 10:30:00,218.76,219.08,218.75,218.93,28500.0,187.591,187.8654,187.5824,187.7368,28500.0
2013-08-27 10:35:00,218.82,219.13,218.8,219.0,23600.0,187.6425,187.9083,187.6253,187.7968,23600.0
2013-08-27 10:40:00,219.05,219.19,218.98,219.16,14000.0,187.8397,187.9597,187.7797,187.934,14000.0
2013-08-27 10:45:00,219.15,219.19,218.82,218.88,11500.0,187.9254,187.9597,187.6425,187.6939,11500.0
2013-08-27 10:50:00,218.86,218.92,218.57,218.88,21500.0,187.6768,187.7282,187.4281,187.6939,21500.0
2013-08-27 10:55:00,218.85,219.27,218.76,219.26,42100.0,187.6682,188.0283,187.591,188.0198,42100.0
2013-08-27 11:00:00,219.23,219.27,219.02,219.15,24400.0,187.994,188.0283,187.814,187.9254,24400.0
2013-08-27 11:05:00,219.13,219.17,218.82,218.86,20600.0,187.9083,187.9426,187.6425,187.6768,20600.0
2013-08-27 11:10:00,218.93,219.02,218.74,218.83,24000.0,187.7368,187.814,187.5739,187.651,24000.0
2013-08-27 11:15:00,218.84,219.19,218.81,219.15,11600.0,187.6596,187.9597,187.6339,187.9254,11600.0
2013-08-27 11:20:00,219.15,219.19,219.0,219.15,32200.0,187.9254,187.9597,187.7968,187.9254,32200.0
2013-08-27 11:25:00,219.16,219.33,219.1,219.11,35900.0,187.934,188.0798,187.8826,187.8911,35900.0
2013-08-27 11:30:00,219.15,219.26,219.07,219.1,28400.0,187.9254,188.0198,187.8568,187.8826,28400.0
2013-08-27 11:35:00,219.01,219.15,218.9,219.12,23900.0,187.8054,187.9254,187.7111,187.8997,23900.0
2013-08-27 11:40:00,219.09,219.16,218.81,218.83,30400.0,187.874,187.934,187.6339,187.651,30400.0
2013-08-27 11:45:00,218.86,218.9,218.7,218.74,19400.0,187.6768,187.7111,187.5396,187.5739,19400.0
2013-08-27 11:50:00,218.71,218.92,218.66,218.74,35600.0,187.5481,187.7282,187.5053,187.5739,35600.0
2013-08-27 11:55:00,218.7,218.96,218.67,218.96,12300.0,187.5396,187.7625,187.5138,187.7625,12300.0
2013-08-27 12:00:00,218.9,218.99,218.69,218.69,18800.0,187.7111,187.7882,187.531,187.531,18800.0
2013-08-27 12:05:00,218.71,218.73,218.53,218.63,36200.0,187.5481,187.5653,187.3938,187.4795,36200.0
2013-08-27 12:10:00,218.63,218.71,218.51,218.56,24300.0,187.4795,187.5481,187.3766,187.4195,24300.0
2013-08-27 12:15:00,218.54,218.66,218.41,218.49,39200.0,187.4024,187.5053,187.2909,187.3595,39200.0
2013-08-27 12:20:00,218.48,218.6,218.46,218.47,34800.0,187.3509,187.4538,187.3338,187.3423,34800.0
2013-08-27 12:25:00,218.5,218.56,218.37,218.46,30100.0,187.3681,187.4195,187.2566,187.3338,30100.0
2013-08-27 12:30:00,218.47,218.56,218.39,218.55,18300.0,187.3423,187.4195,187.2737,187.4109,18300.0
2013-08-27 12:35:00,218.55,218.74,218.54,218.68,25300.0,187.4109,187.5739,187.4024,187.5224,25300.0
2013-08-27 12:40:00,218.63,218.66,218.32,218.53,30900.0,187.4795,187.5053,187.2137,187.3938,30900.0
2013-08-27 12:45:00,218.46,218.57,218.34,218.57,31500.0,187.3338,187.4281,187.2308,187.4281,31500.0
2013-08-27 12:50:00,218.57,218.62,218.43,218.62,18900.0,187.4281,187.471,187.308,187.471,18900.0
2013-08-27 12:55:00,218.62,218.67,218.39,218.42,22900.0,187.471,187.5138,187.2737,187.2994,22900.0
2013-08-27 13:00:00,218.42,218.47,218.27,218.35,32200.0,187.2994,187.3423,187.1708,187.2394,32200.0
2013-08-27 13:05:00,218.35,218.49,218.35,218.42,17000.0,187.2394,187.3595,187.2394,187.2994,17000.0
2013-08-27 13:10:00,218.43,218.5,218.36,218.42,25300.0,187.308,187.3681,187.248,187.2994,25300.0
2013-08-27 13:15:00,218.44,218.5,218.24,218.25,34800.0,187.3166,187.3681,187.1451,187.1537,34800.0
2013-08-27 13:20:00,218.26,218.26,218.11,218.14,30300.0,187.1622,187.1622,187.0336,187.0593,30300.0
2013-08-27 13:25:00,218.15,218.15,217.88,218.0,19600.0,187.0679,187.0679,186.8364,186.9393,19600.0
2013-08-27 13:30:00,217.99,218.22,217.97,218.2,20700.0,186.9307,187.1279,186.9136,187.1108,20700.0
2013-08-27 13:35:00,218.19,218.38,218.19,218.24,19500.0,187.1022,187.2651,187.1022,187.1451,19500.0
2013-08-27 13:40:00,218.27,218.34,218.19,218.31,16900.0,187.1708,187.2308,187.1022,187.2051,16900.0
2013-08-27 13:45:00,218.32,218.53,218.32,218.45,10700.0,187.2137,187.3938,187.2137,187.3252,10700.0
2013-08-27 13:50:00,218.47,218.53,218.33,218.34,12900.0,187.3423,187.3938,187.2223,187.2308,12900.0
2013-08-27 13:55:00,218.28,218.34,218.19,218.2,12500.0,187.1794,187.2308,187.1022,187.1108,12500.0
2013-08-27 14:00:00,218.13,218.14,218.03,218.13,7700.0,187.0508,187.0593,186.965,187.0508,7700.0
2013-08-27 14:05:00,218.12,218.17,217.98,218.0,9300.0,187.0422,187.0851,186.9221,186.9393,9300.0
2013-08-27 14:10:00,218.0,218.02,217.66,217.66,13500.0,186.9393,186.9564,186.6477,186.6477,13500.0
2013-08-27 14:15:00,217.64,217.9,217.63,217.85,11200.0,186.6306,186.8535,186.622,186.8107,11200.0
2013-08-27 14:20:00,217.81,217.87,217.53,217.59,19600.0,186.7764,186.8278,186.5363,186.5877,19600.0
2013-08-27 14:25:00,217.56,217.65,217.37,217.63,15600.0,186.562,186.6392,186.3991,186.622,15600.0
2013-08-27 14:30:00,217.61,217.63,217.52,217.53,10900.0,186.6049,186.622,186.5277,186.5363,10900.0
2013-08-27 14:35:00,217.55,217.62,217.39,217.6,51700.0,186.5534,186.6134,186.4162,186.5963,51700.0
2013-08-27 14:40:00,217.6,217.94,217.54,217.83,24600.0,186.5963,186.8878,186.5448,186.7935,24600.0
2013-08-27 14:45:00,217.83,217.98,217.78,217.78,67100.0,186.7935,186.9221,186.7506,186.7506,67100.0
2013-08-27 14:50:00,217.78,217.8,217.63,217.78,16700.0,186.7506,186.7678,186.622,186.7506,16700.0
2013-08-27 14:55:00,217.78,218.0,217.73,217.77,22300.0,186.7506,186.9393,186.7078,186.7421,22300.0
2013-08-27 15:00:00,217.73,217.92,217.65,217.89,14600.0,186.7078,186.8707,186.6392,186.845,14600.0
2013-08-27 15:05:00,217.92,218.04,217.79,217.83,7600.0,186.8707,186.9736,186.7592,186.7935,7600.0
2013-08-27 15:10:00,217.79,217.79,217.47,217.59,14500.0,186.7592,186.7592,186.4848,186.5877,14500.0
2013-08-27 15:15:00,217.61,217.67,217.38,217.54,16900.0,186.6049,186.6563,186.4076,186.5448,16900.0
2013-08-27 15:20:00,217.49,217.71,217.48,217.52,20000.0,186.502,186.6906,186.4934,186.5277,20000.0
2013-08-27 15:25:00,217.52,217.59,217.31,217.57,16000.0,186.5277,186.5877,186.3476,186.5706,16000.0
2013-08-27 15:30:00,217.59,217.63,217.26,217.27,30200.0,186.5877,186.622,186.3047,186.3133,30200.0
2013-08-27 15:35:00,217.27,217.57,217.19,217.38,123500.0,186.3133,186.5706,186.2447,186.4076,123500.0
2013-08-27 15:40:00,217.34,217.48,217.29,217.43,25900.0,186.3733,186.4934,186.3305,186.4505,25900.0
2013-08-27 15:45:00,217.43,217.73,217.42,217.69,33500.0,186.4505,186.7078,186.4419,186.6735,33500.0
2013-08-27 15:50:00,217.67,217.68,217.42,217.43,36800.0,186.6563,186.6649,186.4419,186.4505,36800.0
2013-08-27 15:55:00,217.41,217.45,217.21,217.23,130600.0,186.4334,186.4677,186.2619,186.279,130600.0
2013-08-28 09:30:00,217.14,217.51,217.09,217.14,54900.0,186.2018,186.5191,186.1589,186.2018,54900.0
2013-08-28 09:35:00,217.22,217.82,216.88,217.8,41700.0,186.2704,186.7849,185.9789,186.7678,41700.0
2013-08-28 09:40:00,217.85,218.04,217.82,218.04,19500.0,186.8107,186.9736,186.7849,186.9736,19500.0
2013-08-28 09:45:00,218.04,218.07,217.63,217.84,16800.0,186.9736,186.9993,186.622,186.8021,16800.0
2013-08-28 09:50:00,217.84,218.05,217.69,217.72,20200.0,186.8021,186.9822,186.6735,186.6992,20200.0
2013-08-28 09:55:00,217.64,217.65,217.4,217.4,4900.0,186.6306,186.6392,186.4248,186.4248,4900.0
2013-08-28 10:00:00,217.49,217.81,217.36,217.36,20700.0,186.502,186.7764,186.3905,186.3905,20700.0
2013-08-28 10:05:00,217.31,217.72,217.26,217.45,17700.0,186.3476,186.6992,186.3047,186.4677,17700.0
2013-08-28 10:10:00,217.4,218.05,217.4,217.8,22800.0,186.4248,186.9822,186.4248,186.7678,22800.0
2013-08-28 10:15:00,217.82,218.24,217.82,218.24,13200.0,186.7849,187.1451,186.7849,187.1451,13200.0
2013-08-28 10:20:00,218.24,218.24,217.82,218.01,21500.0,187.1451,187.1451,186.7849,186.9479,21500.0
2013-08-28 10:25:00,217.99,218.22,217.91,218.07,13500.0,186.9307,187.1279,186.8621,186.9993,13500.0
2013-08-28 10:30:00,218.01,218.17,217.85,218.12,12500.0,186.9479,187.0851,186.8107,187.0422,12500.0
2013-08-28 10:35:00,218.2,218.43,218.19,218.24,24600.0,187.1108,187.308,187.1022,187.1451,24600.0
2013-08-28 10:40:00,218.28,218.28,217.99,217.99,11000.0,187.1794,187.1794,186.9307,186.9307,11000.0
2013-08-28 10:45:00,218.01,218.15,217.9,218.0,20300.0,186.9479,187.0679,186.8535,186.9393,20300.0
2013-08-28 10:50:00,217.98,218.1,217.96,218.09,8700.0,186.9221,187.025,186.905,187.0165,8700.0
2013-08-28 10:55:00,218.08,218.35,218.08,218.3,13500.0,187.0079,187.2394,187.0079,187.1965,13500.0
2013-08-28 11:00:00,218.3,218.37,218.23,218.26,15000.0,187.1965,187.2566,187.1365,187.1622,15000.0
2013-08-28 11:05:00,218.23,218.23,218.12,218.19,21000.0,187.1365,187.1365,187.0422,187.1022,21000.0
2013-08-28 11:10:00,218.29,218.48,218.29,218.45,10300.0,187.188,187.3509,187.188,187.3252,10300.0
2013-08-28 11:15:00,218.32,218.32,218.12,218.13,12500.0,187.2137,187.2137,187.0422,187.0508,12500.0
2013-08-28 11:20:00,218.17,218.5,218.17,218.39,13400.0,187.0851,187.3681,187.0851,187.2737,13400.0
2013-08-28 11:25:00,218.35,218.35,218.16,218.16,10100.0,187.2394,187.2394,187.0765,187.0765,10100.0
2013-08-28 11:30:00,218.16,218.24,217.95,217.99,41000.0,187.0765,187.1451,186.8964,186.9307,41000.0
2013-08-28 11:35:00,217.99,218.24,217.99,218.1,20200.0,186.9307,187.1451,186.9307,187.025,20200.0
2013-08-28 11:40:00,218.09,218.29,218.08,218.29,30300.0,187.0165,187.188,187.0079,187.188,30300.0
2013-08-28 11:45:00,218.29,218.31,218.11,218.18,13500.0,187.188,187.2051,187.0336,187.0936,13500.0
2013-08-28 11:50:00,218.2,218.42,218.15,218.4,14000.0,187.1108,187.2994,187.0679,187.2823,14000.0
2013-08-28 11:55:00,218.41,218.58,218.38,218.58,7200.0,187.2909,187.4367,187.2651,187.4367,7200.0
2013-08-28 12:00:00,218.55,218.57,218.28,218.31,13700.0,187.4109,187.4281,187.1794,187.2051,13700.0
2013-08-28 12:05:00,218.33,218.38,218.28,218.35,7200.0,187.2223,187.2651,187.1794,187.2394,7200.0
2013-08-28 12:10:00,218.32,218.34,218.23,218.24,10200.0,187.2137,187.2308,187.1365,187.1451,10200.0
2013-08-28 12:15:00,218.26,218.4,218.25,218.3,14900.0,187.1622,187.2823,187.1537,187.1965,14900.0
2013-08-28 12:20:00,218.36,218.47,218.34,218.47,9600.0,187.248,187.3423,187.2308,187.3423,9600.0
2013-08-28 12:25:00,218.52,218.63,218.5,218.59,10600.0,187.3852,187.4795,187.3681,187.4452,10600.0
2013-08-28 12:30:00,218.59,218.65,218.47,218.49,8700.0,187.4452,187.4967,187.3423,187.3595,8700.0
2013-08-28 12:35:00,218.5,218.62,218.48,218.58,6900.0,187.3681,187.471,187.3509,187.4367,6900.0
2013-08-28 12:40:00,218.59,218.61,218.44,218.55,12500.0,187.4452,187.4624,187.3166,187.4109,12500.0
2013-08-28 12:45:00,218.57,218.57,218.47,218.53,9900.0,187.4281,187.4281,187.3423,187.3938,9900.0
2013-08-28 12:50:00,218.55,218.7,218.55,218.7,6600.0,187.4109,187.5396,187.4109,187.5396,6600.0
2013-08-28 12:55:00,218.7,218.72,218.55,218.56,12400.0,187.5396,187.5567,187.4109,187.4195,12400.0
2013-08-28 13:00:00,218.57,218.72,218.57,218.72,12100.0,187.4281,187.5567,187.4281,187.5567,12100.0
2013-08-28 13:05:00,218.71,218.71,218.57,218.6,21900.0,187.5481,187.5481,187.4281,187.4538,21900.0
2013-08-28 13:10:00,218.6,218.6,218.53,218.56,6900.0,187.4538,187.4538,187.3938,187.4195,6900.0
2013-08-28 13:15:00,218.53,218.61,218.43,218.53,12700.0,187.3938,187.4624,187.308,187.3938,12700.0
2013-08-28 13:20:00,218.54,218.59,218.44,218.59,10100.0,187.4024,187.4452,187.3166,187.4452,10100.0
2013-08-28 13:25:00,218.55,218.73,218.54,218.71,14300.0,187.4109,187.5653,187.4024,187.5481,14300.0
2013-08-28 13:30:00,218.73,218.75,218.53,218.53,11300.0,187.5653,187.5824,187.3938,187.3938,11300.0
2013-08-28 13:35:00,218.52,218.65,218.5,218.59,9300.0,187.3852,187.4967,187.3681,187.4452,9300.0
2013-08-28 13:40:00,218.61,218.62,218.53,218.56,3600.0,187.4624,187.471,187.3938,187.4195,3600.0
2013-08-28 13:45:00,218.58,218.65,218.56,218.63,12500.0,187.4367,187.4967,187.4195,187.4795,12500.0
2013-08-28 13:50:00,218.65,218.69,218.53,218.54,6700.0,187.4967,187.531,187.3938,187.4024,6700.0
2013-08-28 13:55:00,218.52,218.72,218.46,218.69,14500.0,187.3852,187.5567,187.3338,187.531,14500.0
2013-08-28 14:00:00,218.67,218.71,218.61,218.61,5000.0,187.5138,187.5481,187.4624,187.4624,5000.0
2013-08-28 14:05:00,218.61,218.62,218.3,218.3,15300.0,187.4624,187.471,187.1965,187.1965,15300.0
2013-08-28 14:10:00,218.3,218.3,218.05,218.23,24300.0,187.1965,187.1965,186.9822,187.1365,24300.0
2013-08-28 14:15:00,218.26,218.32,218.14,218.14,9100.0,187.1622,187.2137,187.0593,187.0593,9100.0
2013-08-28 14:20:00,218.11,218.23,218.1,218.19,11200.0,187.0336,187.1365,187.025,187.1022,11200.0
2013-08-28 14:25:00,218.2,218.32,218.2,218.22,8200.0,187.1108,187.2137,187.1108,187.1279,8200.0
2013-08-28 14:30:00,218.22,218.27,218.18,218.22,12400.0,187.1279,187.1708,187.0936,187.1279,12400.0
2013-08-28 14:35:00,218.23,218.24,217.9,217.93,19600.0,187.1365,187.1451,186.8535,186.8793,19600.0
2013-08-28 14:40:00,217.93,218.02,217.81,217.83,11600.0,186.8793,186.9564,186.7764,186.7935,11600.0
2013-08-28 14:45:00,217.8,218.06,217.71,218.06,16100.0,186.7678,186.9907,186.6906,186.9907,16100.0
2013-08-28 14:50:00,218.06,218.12,217.97,218.1,15400.0,186.9907,187.0422,186.9136,187.025,15400.0
2013-08-28 14:55:00,218.09,218.17,218.01,218.01,5800.0,187.0165,187.0851,186.9479,186.9479,5800.0
2013-08-28 15:00:00,218.03,218.14,217.97,218.14,16100.0,186.965,187.0593,186.9136,187.0593,16100.0
2013-08-28 15:05:00,218.12,218.37,218.08,218.35,20400.0,187.0422,187.2566,187.0079,187.2394,20400.0
2013-08-28 15:10:00,218.4,218.46,218.33,218.42,13500.0,187.2823,187.3338,187.2223,187.2994,13500.0
2013-08-28 15:15:00,218.46,218.47,218.19,218.2,15500.0,187.3338,187.3423,187.1022,187.1108,15500.0
2013-08-28 15:20:00,218.21,218.46,218.21,218.34,15100.0,187.1194,187.3338,187.1194,187.2308,15100.0
2013-08-28 15:25:00,218.32,218.36,218.25,218.28,11400.0,187.2137,187.248,187.1537,187.1794,11400.0
2013-08-28 15:30:00,218.29,218.46,218.29,218.34,37500.0,187.188,187.3338,187.188,187.2308,37500.0
2013-08-28 15:35:00,218.34,218.42,218.15,218.16,28200.0,187.2308,187.2994,187.0679,187.0765,28200.0
2013-08-28 15:40:00,218.21,218.27,218.17,218.22,21100.0,187.1194,187.1708,187.0851,187.1279,21100.0
2013-08-28 15:45:00,218.22,218.22,218.0,218.04,25100.0,187.1279,187.1279,186.9393,186.9736,25100.0
2013-08-28 15:50:00,218.03,218.11,217.91,217.93,92900.0,186.965,187.0336,186.8621,186.8793,92900.0
2013-08-28 15:55:00,217.93,218.02,217.76,217.94,82600.0,186.8793,186.9564,186.7335,186.8878,82600.0
2013-08-29 09:30:00,217.42,217.84,217.32,217.69,66600.0,186.4419,186.8021,186.3562,186.6735,66600.0
2013-08-29 09:35:00,217.75,218.1,217.69,218.1,9800.0,186.7249,187.025,186.6735,187.025,9800.0
2013-08-29 09:40:00,218.2,218.36,218.08,218.33,16300.0,187.1108,187.248,187.0079,187.2223,16300.0
2013-08-29 09:45:00,218.49,218.56,218.26,218.32,13300.0,187.3595,187.4195,187.1622,187.2137,13300.0
2013-08-29 09:50:00,218.29,218.94,218.29,218.85,21200.0,187.188,187.7454,187.188,187.6682,21200.0
2013-08-29 09:55:00,218.92,218.97,218.54,218.61,12800.0,187.7282,187.7711,187.4024,187.4624,12800.0
2013-08-29 10:00:00,218.62,218.78,218.48,218.58,5500.0,187.471,187.6082,187.3509,187.4367,5500.0
2013-08-29 10:05:00,218.68,218.96,218.61,218.96,13400.0,187.5224,187.7625,187.4624,187.7625,13400.0
2013-08-29 10:10:00,218.98,219.26,218.79,219.21,25400.0,187.7797,188.0198,187.6167,187.9769,25400.0
2013-08-29 10:15:00,219.24,219.36,219.02,219.12,7700.0,188.0026,188.1055,187.814,187.8997,7700.0
2013-08-29 10:20:00,219.17,219.2,218.88,218.96,7500.0,187.9426,187.9683,187.6939,187.7625,7500.0
2013-08-29 10:25:00,218.93,219.01,218.79,218.79,3500.0,187.7368,187.8054,187.6167,187.6167,3500.0
2013-08-29 10:30:00,218.8,219.02,218.8,218.97,12800.0,187.6253,187.814,187.6253,187.7711,12800.0
2013-08-29 10:35:00,219.01,219.43,218.96,219.38,13900.0,187.8054,188.1655,187.7625,188.1227,13900.0
2013-08-29 10:40:00,219.46,219.72,219.43,219.72,11300.0,188.1913,188.4142,188.1655,188.4142,11300.0
2013-08-29 10:45:00,219.82,219.84,219.36,219.37,25100.0,188.5,188.5171,188.1055,188.1141,25100.0
2013-08-29 10:50:00,219.37,219.56,219.34,219.51,7900.0,188.1141,188.277,188.0884,188.2341,7900.0
2013-08-29 10:55:00,219.54,219.66,219.45,219.47,4000.0,188.2599,188.3628,188.1827,188.1998,4000.0
2013-08-29 11:00:00,219.51,219.59,219.48,219.55,14400.0,188.2341,188.3027,188.2084,188.2684,14400.0
2013-08-29 11:05:00,219.5,219.55,219.36,219.39,21000.0,188.2256,188.2684,188.1055,188.1312,21000.0
2013-08-29 11:10:00,219.42,219.55,219.42,219.52,4600.0,188.157,188.2684,188.157,188.2427,4600.0
2013-08-29 11:15:00,219.5,219.54,219.37,219.42,20100.0,188.2256,188.2599,188.1141,188.157,20100.0
2013-08-29 11:20:00,219.44,219.73,219.43,219.52,11600.0,188.1741,188.4228,188.1655,188.2427,11600.0
2013-08-29 11:25:00,219.5,219.68,219.48,219.64,7800.0,188.2256,188.3799,188.2084,188.3456,7800.0
2013-08-29 11:30:00,219.68,219.73,219.6,219.65,8100.0,188.3799,188.4228,188.3113,188.3542,8100.0
2013-08-29 11:35:00,219.56,219.63,219.49,219.62,3800.0,188.277,188.337,188.217,188.3285,3800.0
2013-08-29 11:40:00,219.64,219.73,219.63,219.73,6500.0,188.3456,188.4228,188.337,188.4228,6500.0
2013-08-29 11:45:00,219.76,219.8,219.59,219.59,12100.0,188.4485,188.4828,188.3027,188.3027,12100.0
2013-08-29 11:50:00,219.66,219.73,219.55,219.55,6500.0,188.3628,188.4228,188.2684,188.2684,6500.0
2013-08-29 11:55:00,219.58,219.66,219.55,219.66,2600.0,188.2942,188.3628,188.2684,188.3628,2600.0
2013-08-29 12:00:00,219.69,219.69,219.53,219.61,9700.0,188.3885,188.3885,188.2513,188.3199,9700.0
2013-08-29 12:05:00,219.55,219.74,219.55,219.58,6700.0,188.2684,188.4314,188.2684,188.2942,6700.0
2013-08-29 12:10:00,219.55,219.55,219.28,219.34,9400.0,188.2684,188.2684,188.0369,188.0884,9400.0
2013-08-29 12:15:00,219.28,219.47,219.28,219.44,9100.0,188.0369,188.1998,188.0369,188.1741,9100.0
2013-08-29 12:20:00,219.4,219.47,219.3,219.35,8600.0,188.1398,188.1998,188.0541,188.0969,8600.0
2013-08-29 12:25:00,219.43,219.49,219.38,219.41,6400.0,188.1655,188.217,188.1227,188.1484,6400.0
2013-08-29 12:30:00,219.4,219.45,219.11,219.11,12100.0,188.1398,188.1827,187.8911,187.8911,12100.0
2013-08-29 12:35:00,219.1,219.18,219.07,219.15,5100.0,187.8826,187.9512,187.8568,187.9254,5100.0
2013-08-29 12:40:00,219.16,219.21,219.11,219.16,3400.0,187.934,187.9769,187.8911,187.934,3400.0
2013-08-29 12:45:00,219.15,219.15,219.04,219.12,6700.0,187.9254,187.9254,187.8311,187.8997,6700.0
2013-08-29 12:50:00,219.1,219.13,219.09,219.13,1400.0,187.8826,187.9083,187.874,187.9083,1400.0
2013-08-29 12:55:00,219.14,219.2,219.1,219.17,6000.0,187.9169,187.9683,187.8826,187.9426,6000.0
2013-08-29 13:00:00,219.2,219.28,219.15,219.28,2900.0,187.9683,188.0369,187.9254,188.0369,2900.0
2013-08-29 13:05:00,219.31,219.44,219.27,219.37,3700.0,188.0626,188.1741,188.0283,188.1141,3700.0
2013-08-29 13:10:00,219.38,219.45,219.3,219.32,4400.0,188.1227,188.1827,188.0541,188.0712,4400.0
2013-08-29 13:15:00,219.18,219.23,219.15,219.18,1900.0,187.9512,187.994,187.9254,187.9512,1900.0
2013-08-29 13:20:00,219.21,219.21,218.96,218.96,5000.0,187.9769,187.9769,187.7625,187.7625,5000.0
2013-08-29 13:25:00,218.88,218.95,218.78,218.95,6800.0,187.6939,187.7539,187.6082,187.7539,6800.0
2013-08-29 13:30:00,218.89,218.9,218.72,218.75,8800.0,187.7025,187.7111,187.5567,187.5824,8800.0
2013-08-29 13:35:00,218.72,218.79,218.66,218.79,2600.0,187.5567,187.6167,187.5053,187.6167,2600.0
2013-08-29 13:40:00,218.74,218.93,218.74,218.93,8700.0,187.5739,187.7368,187.5739,187.7368,8700.0
2013-08-29 13:45:00,218.92,219.01,218.92,218.95,3600.0,187.7282,187.8054,187.7282,187.7539,3600.0
2013-08-29 13:50:00,218.95,219.01,218.67,218.67,6700.0,187.7539,187.8054,187.5138,187.5138,6700.0
2013-08-29 13:55:00,218.67,218.81,218.67,218.76,1900.0,187.5138,187.6339,187.5138,187.591,1900.0
2013-08-29 14:00:00,218.77,219.12,218.7,219.09,10900.0,187.5996,187.8997,187.5396,187.874,10900.0
2013-08-29 14:05:00,219.12,219.18,219.01,219.09,7100.0,187.8997,187.9512,187.8054,187.874,7100.0
2013-08-29 14:10:00,219.2,219.21,219.05,219.09,5600.0,187.9683,187.9769,187.8397,187.874,5600.0
2013-08-29 14:15:00,219.05,219.05,218.87,218.93,7400.0,187.8397,187.8397,187.6853,187.7368,7400.0
2013-08-29 14:20:00,218.98,219.2,218.96,219.2,9400.0,187.7797,187.9683,187.7625,187.9683,9400.0
2013-08-29 14:25:00,219.23,219.23,219.05,219.07,4300.0,187.994,187.994,187.8397,187.8568,4300.0
2013-08-29 14:30:00,219.09,219.24,219.09,219.23,5000.0,187.874,188.0026,187.874,187.994,5000.0
2013-08-29 14:35:00,219.26,219.34,219.12,219.12,10900.0,188.0198,188.0884,187.8997,187.8997,10900.0
2013-08-29 14:40:00,219.15,219.26,219.14,219.18,9000.0,187.9254,188.0198,187.9169,187.9512,9000.0
2013-08-29 14:45:00,219.21,219.28,219.21,219.25,4400.0,187.9769,188.0369,187.9769,188.0112,4400.0
2013-08-29 14:50:00,219.26,219.27,219.17,219.17,3100.0,188.0198,188.0283,187.9426,187.9426,3100.0
2013-08-29 14:55:00,219.19,219.24,219.16,219.2,2900.0,187.9597,188.0026,187.934,187.9683,2900.0
2013-08-29 15:00:00,219.23,219.23,218.98,219.06,16500.0,187.994,187.994,187.7797,187.8483,16500.0
2013-08-29 15:05:00,219.06,219.06,218.95,219.03,3400.0,187.8483,187.8483,187.7539,187.8225,3400.0
2013-08-29 15:10:00,219.12,219.12,219.02,219.09,3000.0,187.8997,187.8997,187.814,187.874,3000.0
2013-08-29 15:15:00,219.12,219.3,219.07,219.11,18500.0,187.8997,188.0541,187.8568,187.8911,18500.0
2013-08-29 15:20:00,219.11,219.14,218.99,218.99,6700.0,187.8911,187.9169,187.7882,187.7882,6700.0
2013-08-29 15:25:00,218.99,219.06,218.79,218.8,9700.0,187.7882,187.8483,187.6167,187.6253,9700.0
2013-08-29 15:30:00,218.82,218.82,218.46,218.57,34600.0,187.6425,187.6425,187.3338,187.4281,34600.0
2013-08-29 15:35:00,218.58,218.74,218.54,218.69,26400.0,187.4367,187.5739,187.4024,187.531,26400.0
2013-08-29 15:40:00,218.68,218.88,218.63,218.83,20700.0,187.5224,187.6939,187.4795,187.651,20700.0
2013-08-29 15:45:00,218.85,218.88,218.74,218.78,83400.0,187.6682,187.6939,187.5739,187.6082,83400.0
2013-08-29 15:50:00,218.76,218.91,218.73,218.86,27300.0,187.591,187.7196,187.5653,187.6768,27300.0
2013-08-29 15:55:00,218.87,218.95,218.82,218.83,49600.0,187.6853,187.7539,187.6425,187.651,49600.0
2013-08-30 09:30:00,219.02,219.05,218.49,218.6,41700.0,187.814,187.8397,187.3595,187.4538,41700.0
2013-08-30 09:35:00,218.59,218.59,218.3,218.44,12900.0,187.4452,187.4452,187.1965,187.3166,12900.0
2013-08-30 09:40:00,218.51,218.57,218.07,218.1,9600.0,187.3766,187.4281,186.9993,187.025,9600.0
2013-08-30 09:45:00,218.06,218.45,218.0,218.11,15900.0,186.9907,187.3252,186.9393,187.0336,15900.0
2013-08-30 09:50:00,218.22,218.5,218.19,218.43,7400.0,187.1279,187.3681,187.1022,187.308,7400.0
2013-08-30 09:55:00,218.42,218.43,217.99,218.26,6700.0,187.2994,187.308,186.9307,187.1622,6700.0
2013-08-30 10:00:00,218.12,218.12,217.6,217.61,9300.0,187.0422,187.0422,186.5963,186.6049,9300.0
2013-08-30 10:05:00,217.72,217.88,217.72,217.81,3700.0,186.6992,186.8364,186.6992,186.7764,3700.0
2013-08-30 10:10:00,217.63,217.71,217.42,217.58,18000.0,186.622,186.6906,186.4419,186.5791,18000.0
2013-08-30 10:15:00,217.58,217.95,217.54,217.93,9500.0,186.5791,186.8964,186.5448,186.8793,9500.0
2013-08-30 10:20:00,217.88,217.98,217.81,217.86,9700.0,186.8364,186.9221,186.7764,186.8192,9700.0
2013-08-30 10:25:00,217.73,217.77,217.65,217.72,6400.0,186.7078,186.7421,186.6392,186.6992,6400.0
2013-08-30 10:30:00,217.63,217.83,217.56,217.81,13400.0,186.622,186.7935,186.562,186.7764,13400.0
2013-08-30 10:35:00,217.87,217.87,217.5,217.53,8100.0,186.8278,186.8278,186.5105,186.5363,8100.0
2013-08-30 10:40:00,217.46,217.46,217.16,217.23,9500.0,186.4762,186.4762,186.219,186.279,9500.0
2013-08-30 10:45:00,217.23,217.31,217.02,217.31,17500.0,186.279,186.3476,186.0989,186.3476,17500.0
2013-08-30 10:50:00,217.22,217.22,217.04,217.04,3000.0,186.2704,186.2704,186.1161,186.1161,3000.0
2013-08-30 10:55:00,217.08,217.22,217.01,217.02,34500.0,186.1504,186.2704,186.0903,186.0989,34500.0
2013-08-30 11:00:00,217.0,217.27,216.94,217.26,6000.0,186.0818,186.3133,186.0303,186.3047,6000.0
2013-08-30 11:05:00,217.26,217.28,217.14,217.23,6900.0,186.3047,186.3219,186.2018,186.279,6900.0
2013-08-30 11:10:00,217.24,217.4,217.2,217.39,13800.0,186.2876,186.4248,186.2533,186.4162,13800.0
2013-08-30 11:15:00,217.37,217.37,217.22,217.25,3100.0,186.3991,186.3991,186.2704,186.2962,3100.0
2013-08-30 11:20:00,217.17,217.19,217.08,217.18,2400.0,186.2275,186.2447,186.1504,186.2361,2400.0
2013-08-30 11:25:00,217.15,217.18,216.98,217.01,10200.0,186.2104,186.2361,186.0646,186.0903,10200.0
2013-08-30 11:30:00,216.95,217.16,216.9,216.99,11400.0,186.0389,186.219,185.996,186.0732,11400.0
2013-08-30 11:35:00,216.98,217.09,216.8,216.8,11100.0,186.0646,186.1589,185.9103,185.9103,11100.0
2013-08-30 11:40:00,216.89,216.89,216.5,216.68,20500.0,185.9874,185.9874,185.653,185.8074,20500.0
2013-08-30 11:45:00,216.66,216.84,216.66,216.75,2500.0,185.7902,185.9446,185.7902,185.8674,2500.0
2013-08-30 11:50:00,216.76,216.82,216.67,216.79,4100.0,185.876,185.9274,185.7988,185.9017,4100.0
2013-08-30 11:55:00,216.81,216.81,216.53,216.6,4100.0,185.9188,185.9188,185.6787,185.7388,4100.0
2013-08-30 12:00:00,216.53,216.69,216.53,216.69,1300.0,185.6787,185.8159,185.6787,185.8159,1300.0
2013-08-30 12:05:00,216.81,216.91,216.81,216.82,2700.0,185.9188,186.0046,185.9188,185.9274,2700.0
2013-08-30 12:10:00,216.78,217.02,216.78,216.9,5400.0,185.8931,186.0989,185.8931,185.996,5400.0
2013-08-30 12:15:00,216.92,217.11,216.92,217.07,5000.0,186.0132,186.1761,186.0132,186.1418,5000.0
2013-08-30 12:20:00,217.03,217.03,216.76,216.84,2900.0,186.1075,186.1075,185.876,185.9446,2900.0
2013-08-30 12:25:00,216.75,216.81,216.75,216.79,1700.0,185.8674,185.9188,185.8674,185.9017,1700.0
2013-08-30 12:30:00,216.87,216.87,216.64,216.64,5300.0,185.9703,185.9703,185.7731,185.7731,5300.0
2013-08-30 12:35:00,216.63,216.69,216.51,216.6,4900.0,185.7645,185.8159,185.6616,185.7388,4900.0
2013-08-30 12:40:00,216.53,216.61,216.52,216.58,7500.0,185.6787,185.7473,185.6702,185.7216,7500.0
2013-08-30 12:45:00,216.6,216.68,216.55,216.68,8100.0,185.7388,185.8074,185.6959,185.8074,8100.0
2013-08-30 12:50:00,216.63,216.67,216.61,216.66,1200.0,185.7645,185.7988,185.7473,185.7902,1200.0
2013-08-30 12:55:00,216.63,216.85,216.5,216.77,14200.0,185.7645,185.9531,185.653,185.8845,14200.0
2013-08-30 13:00:00,216.74,216.83,216.3,216.33,16100.0,185.8588,185.936,185.4815,185.5072,16100.0
2013-08-30 13:05:00,216.38,216.4,215.94,215.94,13700.0,185.5501,185.5673,185.1728,185.1728,13700.0
2013-08-30 13:10:00,215.87,216.67,215.87,216.47,17300.0,185.1128,185.7988,185.1128,185.6273,17300.0
2013-08-30 13:15:00,216.37,217.05,216.11,216.54,63000.0,185.5415,186.1246,185.3186,185.6873,63000.0
2013-08-30 13:20:00,216.57,216.6,216.24,216.27,17100.0,185.713,185.7388,185.4301,185.4558,17100.0
2013-08-30 13:25:00,216.36,216.51,216.24,216.51,13200.0,185.533,185.6616,185.4301,185.6616,13200.0
2013-08-30 13:30:00,216.51,216.54,216.36,216.38,10400.0,185.6616,185.6873,185.533,185.5501,10400.0
2013-08-30 13:35:00,216.46,216.46,216.24,216.25,5000.0,185.6187,185.6187,185.4301,185.4386,5000.0
2013-08-30 13:40:00,216.18,216.26,216.11,216.17,7200.0,185.3786,185.4472,185.3186,185.37,7200.0
2013-08-30 13:45:00,216.21,216.64,216.21,216.56,6200.0,185.4043,185.7731,185.4043,185.7045,6200.0
2013-08-30 13:50:00,216.5,216.5,216.37,216.4,3700.0,185.653,185.653,185.5415,185.5673,3700.0
2013-08-30 13:55:00,216.34,216.34,216.16,216.18,3500.0,185.5158,185.5158,185.3615,185.3786,3500.0
2013-08-30 14:00:00,216.15,216.17,215.99,216.17,4300.0,185.3529,185.37,185.2157,185.37,4300.0
2013-08-30 14:05:00,216.2,216.31,216.09,216.1,4400.0,185.3958,185.4901,185.3014,185.31,4400.0
2013-08-30 14:10:00,216.11,216.17,215.99,216.01,2900.0,185.3186,185.37,185.2157,185.2328,2900.0
2013-08-30 14:15:00,216.02,216.06,216.0,216.03,2300.0,185.2414,185.2757,185.2243,185.25,2300.0
2013-08-30 14:20:00,216.02,216.1,215.94,216.02,2400.0,185.2414,185.31,185.1728,185.2414,2400.0
2013-08-30 14:25:00,216.01,216.01,215.87,215.89,7000.0,185.2328,185.2328,185.1128,185.1299,7000.0
2013-08-30 14:30:00,215.85,216.03,215.85,215.96,24300.0,185.0956,185.25,185.0956,185.19,24300.0
2013-08-30 14:35:00,215.94,216.01,215.86,215.89,28500.0,185.1728,185.2328,185.1042,185.1299,28500.0
2013-08-30 14:40:00,215.87,215.88,215.71,215.74,46100.0,185.1128,185.1213,184.9756,185.0013,46100.0
2013-08-30 14:45:00,215.74,215.87,215.67,215.84,47600.0,185.0013,185.1128,184.9413,185.087,47600.0
2013-08-30 14:50:00,215.92,216.08,215.79,215.88,36300.0,185.1557,185.2929,185.0442,185.1213,36300.0
2013-08-30 14:55:00,215.87,215.97,215.83,215.89,29300.0,185.1128,185.1985,185.0785,185.1299,29300.0
2013-08-30 15:00:00,215.86,216.12,215.74,216.09,50500.0,185.1042,185.3272,185.0013,185.3014,50500.0
2013-08-30 15:05:00,216.08,216.09,215.74,215.82,38000.0,185.2929,185.3014,185.0013,185.0699,38000.0
2013-08-30 15:10:00,215.77,216.02,215.71,215.98,38000.0,185.027,185.2414,184.9756,185.2071,38000.0
2013-08-30 15:15:00,216.0,216.16,215.81,216.13,51100.0,185.2243,185.3615,185.0613,185.3357,51100.0
2013-08-30 15:20:00,216.12,216.16,215.99,216.01,34200.0,185.3272,185.3615,185.2157,185.2328,34200.0
2013-08-30 15:25:00,216.01,216.14,215.8,216.04,59600.0,185.2328,185.3443,185.0527,185.2586,59600.0
2013-08-30 15:30:00,215.99,215.99,215.81,215.87,56300.0,185.2157,185.2157,185.0613,185.1128,56300.0
2013-08-30 15:35:00,215.85,215.85,215.74,215.81,69000.0,185.0956,185.0956,185.0013,185.0613,69000.0
2013-08-30 15:40:00,215.8,215.83,215.52,215.52,78200.0,185.0527,185.0785,184.8126,184.8126,78200.0
2013-08-30 15:45:00,215.51,215.73,215.49,215.63,88700.0,184.8041,184.9927,184.7869,184.907,88700.0
2013-08-30 15:50:00,215.6,215.62,215.27,215.32,33700.0,184.8812,184.8984,184.5983,184.6411,33700.0
2013-08-30 15:55:00,215.29,215.78,215.29,215.53,120200.0,184.6154,185.0356,184.6154,184.8212,120200.0
2013-09-03 09:30:00,218.6,218.81,218.08,218.49,716000.0,187.4538,187.6339,187.0079,187.3595,716000.0
2013-09-03 09:35:00,218.51,218.95,218.36,218.4,406700.0,187.3766,187.7539,187.248,187.2823,406700.0
2013-09-03 09:40:00,218.38,218.71,218.19,218.21,316500.0,187.2651,187.5481,187.1022,187.1194,316500.0
2013-09-03 09:45:00,218.21,218.43,217.66,217.81,378200.0,187.1194,187.308,186.6477,186.7764,378200.0
2013-09-03 09:50:00,217.81,217.96,216.77,216.82,634200.0,186.7764,186.905,185.8845,185.9274,634200.0
2013-09-03 09:55:00,216.87,217.45,216.82,217.11,292400.0,185.9703,186.4677,185.9274,186.1761,292400.0
2013-09-03 10:00:00,217.0,217.4,216.62,217.0,373700.0,186.0818,186.4248,185.7559,186.0818,373700.0
2013-09-03 10:05:00,216.95,217.11,216.51,216.58,326800.0,186.0389,186.1761,185.6616,185.7216,326800.0
2013-09-03 10:10:00,216.6,216.84,216.01,216.21,335100.0,185.7388,185.9446,185.2328,185.4043,335100.0
2013-09-03 10:15:00,216.22,216.28,215.79,215.93,104900.0,185.4129,185.4644,185.0442,185.1642,104900.0
2013-09-03 10:20:00,215.97,215.97,215.39,215.52,315000.0,185.1985,185.1985,184.7012,184.8126,315000.0
2013-09-03 10:25:00,215.52,215.7,215.4,215.58,167200.0,184.8126,184.967,184.7097,184.8641,167200.0
2013-09-03 10:30:00,215.58,216.28,215.39,216.2,279400.0,184.8641,185.4644,184.7012,185.3958,279400.0
2013-09-03 10:35:00,216.22,216.52,216.13,216.5,244900.0,185.4129,185.6702,185.3357,185.653,244900.0
2013-09-03 10:40:00,216.5,216.68,216.42,216.68,204300.0,185.653,185.8074,185.5844,185.8074,204300.0
2013-09-03 10:45:00,216.72,217.09,216.72,217.09,190200.0,185.8417,186.1589,185.8417,186.1589,190200.0
2013-09-03 10:50:00,217.09,217.19,216.92,217.03,82600.0,186.1589,186.2447,186.0132,186.1075,82600.0
2013-09-03 10:55:00,217.09,217.18,216.92,217.07,34700.0,186.1589,186.2361,186.0132,186.1418,34700.0
2013-09-03 11:00:00,217.06,217.28,217.04,217.07,44200.0,186.1332,186.3219,186.1161,186.1418,44200.0
2013-09-03 11:05:00,217.04,217.14,216.93,217.07,56500.0,186.1161,186.2018,186.0217,186.1418,56500.0
2013-09-03 11:10:00,217.05,217.15,216.99,217.05,59800.0,186.1246,186.2104,186.0732,186.1246,59800.0
2013-09-03 11:15:00,217.03,217.08,216.33,216.36,114100.0,186.1075,186.1504,185.5072,185.533,114100.0
2013-09-03 11:20:00,216.34,216.34,215.89,216.11,108700.0,185.5158,185.5158,185.1299,185.3186,108700.0
2013-09-03 11:25:00,216.11,216.11,215.64,215.72,106700.0,185.3186,185.3186,184.9155,184.9841,106700.0
2013-09-03 11:30:00,215.71,216.01,215.64,215.96,88400.0,184.9756,185.2328,184.9155,185.19,88400.0
2013-09-03 11:35:00,216.0,216.08,215.78,216.08,103900.0,185.2243,185.2929,185.0356,185.2929,103900.0
2013-09-03 11:40:00,216.1,216.15,215.94,216.02,112800.0,185.31,185.3529,185.1728,185.2414,112800.0
2013-09-03 11:45:00,216.02,216.15,215.66,216.15,112700.0,185.2414,185.3529,184.9327,185.3529,112700.0
2013-09-03 11:50:00,216.17,216.18,215.87,215.9,99500.0,185.37,185.3786,185.1128,185.1385,99500.0
2013-09-03 11:55:00,215.89,215.89,215.65,215.71,94900.0,185.1299,185.1299,184.9241,184.9756,94900.0
2013-09-03 12:00:00,215.69,215.78,215.57,215.72,71400.0,184.9584,185.0356,184.8555,184.9841,71400.0
2013-09-03 12:05:00,215.71,215.91,215.68,215.8,54500.0,184.9756,185.1471,184.9498,185.0527,54500.0
2013-09-03 12:10:00,215.85,215.94,215.7,215.72,53000.0,185.0956,185.1728,184.967,184.9841,53000.0
2013-09-03 12:15:00,215.72,215.74,215.54,215.54,36600.0,184.9841,185.0013,184.8298,184.8298,36600.0
2013-09-03 12:20:00,215.56,215.81,215.51,215.78,25500.0,184.8469,185.0613,184.8041,185.0356,25500.0
2013-09-03 12:25:00,215.8,215.93,215.74,215.85,65800.0,185.0527,185.1642,185.0013,185.0956,65800.0
2013-09-03 12:30:00,215.89,215.89,215.71,215.71,69600.0,185.1299,185.1299,184.9756,184.9756,69600.0
2013-09-03 12:35:00,215.72,215.76,215.61,215.68,51500.0,184.9841,185.0184,184.8898,184.9498,51500.0
2013-09-03 12:40:00,215.67,215.67,215.4,215.46,76000.0,184.9413,184.9413,184.7097,184.7612,76000.0
2013-09-03 12:45:00,215.46,215.53,215.3,215.37,125900.0,184.7612,184.8212,184.624,184.684,125900.0
2013-09-03 12:50:00,215.43,215.51,215.37,215.47,64300.0,184.7355,184.8041,184.684,184.7698,64300.0
2013-09-03 12:55:00,215.47,215.51,215.26,215.3,87400.0,184.7698,184.8041,184.5897,184.624,87400.0
2013-09-03 13:00:00,215.27,215.28,215.07,215.07,91300.0,184.5983,184.6068,184.4268,184.4268,91300.0
2013-09-03 13:05:00,215.04,215.21,215.01,215.21,84200.0,184.401,184.5468,184.3753,184.5468,84200.0
2013-09-03 13:10:00,215.22,215.46,215.21,215.27,101500.0,184.5554,184.7612,184.5468,184.5983,101500.0
2013-09-03 13:15:00,215.26,215.27,214.85,214.85,109700.0,184.5897,184.5983,184.2381,184.2381,109700.0
2013-09-03 13:20:00,214.86,215.12,214.83,215.07,117000.0,184.2467,184.4696,184.221,184.4268,117000.0
2013-09-03 13:25:00,215.06,215.17,215.05,215.15,83500.0,184.4182,184.5125,184.4096,184.4954,83500.0
2013-09-03 13:30:00,215.17,215.21,214.95,214.98,139500.0,184.5125,184.5468,184.3239,184.3496,139500.0
2013-09-03 13:35:00,214.96,215.07,214.87,214.89,104200.0,184.3324,184.4268,184.2553,184.2724,104200.0
2013-09-03 13:40:00,214.89,215.0,214.63,214.64,89800.0,184.2724,184.3667,184.0494,184.058,89800.0
2013-09-03 13:45:00,214.64,214.66,214.2,214.2,122700.0,184.058,184.0752,183.6807,183.6807,122700.0
2013-09-03 13:50:00,214.2,214.37,214.16,214.22,184400.0,183.6807,183.8265,183.6464,183.6979,184400.0
2013-09-03 13:55:00,214.22,214.23,213.94,214.07,261300.0,183.6979,183.7064,183.4578,183.5692,261300.0
2013-09-03 14:00:00,214.07,214.4,214.04,214.35,98000.0,183.5692,183.8522,183.5435,183.8093,98000.0
2013-09-03 14:05:00,214.35,214.42,214.24,214.29,93500.0,183.8093,183.8694,183.715,183.7579,93500.0
2013-09-03 14:10:00,214.29,214.57,214.25,214.5,144800.0,183.7579,183.998,183.7236,183.938,144800.0
2013-09-03 14:15:00,214.5,214.56,214.11,214.14,143100.0,183.938,183.9894,183.6035,183.6293,143100.0
2013-09-03 14:20:00,214.13,214.14,213.68,213.92,112500.0,183.6207,183.6293,183.2348,183.4406,112500.0
2013-09-03 14:25:00,213.89,213.93,213.54,213.93,72400.0,183.4149,183.4492,183.1148,183.4492,72400.0
2013-09-03 14:30:00,213.89,213.93,213.65,213.67,87600.0,183.4149,183.4492,183.2091,183.2262,87600.0
2013-09-03 14:35:00,213.66,213.67,213.44,213.55,90700.0,183.2177,183.2262,183.029,183.1233,90700.0
2013-09-03 14:40:00,213.5,213.52,213.23,213.24,85300.0,183.0805,183.0976,182.8489,182.8575,85300.0
2013-09-03 14:45:00,213.28,213.67,213.21,213.6,90600.0,182.8918,183.2262,182.8318,183.1662,90600.0
2013-09-03 14:50:00,213.61,213.86,213.46,213.83,137200.0,183.1748,183.3892,183.0462,183.3634,137200.0
2013-09-03 14:55:00,213.81,214.39,213.81,214.38,84200.0,183.3463,183.8436,183.3463,183.8351,84200.0
2013-09-03 15:00:00,214.38,214.86,214.35,214.85,115800.0,183.8351,184.2467,183.8093,184.2381,115800.0
2013-09-03 15:05:00,214.87,215.26,214.81,215.19,146900.0,184.2553,184.5897,184.2038,184.5297,146900.0
2013-09-03 15:10:00,215.2,215.26,215.01,215.08,86700.0,184.5382,184.5897,184.3753,184.4353,86700.0
2013-09-03 15:15:00,215.1,215.25,214.87,214.88,125500.0,184.4525,184.5811,184.2553,184.2638,125500.0
2013-09-03 15:20:00,214.88,215.05,214.84,214.86,109900.0,184.2638,184.4096,184.2295,184.2467,109900.0
2013-09-03 15:25:00,214.85,215.04,214.81,214.97,111400.0,184.2381,184.401,184.2038,184.341,111400.0
2013-09-03 15:30:00,215.0,215.33,215.0,215.33,155900.0,184.3667,184.6497,184.3667,184.6497,155900.0
2013-09-03 15:35:00,215.33,215.63,215.3,215.63,151200.0,184.6497,184.907,184.624,184.907,151200.0
2013-09-03 15:40:00,215.62,215.77,215.5,215.7,162900.0,184.8984,185.027,184.7955,184.967,162900.0
2013-09-03 15:45:00,215.69,215.79,214.74,214.98,566500.0,184.9584,185.0442,184.1438,184.3496,566500.0
2013-09-03 15:50:00,215.0,215.38,215.0,215.37,295900.0,184.3667,184.6926,184.3667,184.684,295900.0
2013-09-03 15:55:00,215.4,215.47,214.86,215.44,1179600.0,184.7097,184.7698,184.2467,184.744,1179600.0
2013-09-04 09:30:00,215.55,215.61,215.14,215.2,50200.0,184.8384,184.8898,184.4868,184.5382,50200.0
2013-09-04 09:35:00,215.13,215.14,214.64,215.0,53700.0,184.4782,184.4868,184.058,184.3667,53700.0
2013-09-04 09:40:00,214.99,215.58,214.99,215.58,32600.0,184.3582,184.8641,184.3582,184.8641,32600.0
2013-09-04 09:45:00,215.61,215.77,215.45,215.74,28500.0,184.8898,185.027,184.7526,185.0013,28500.0
2013-09-04 09:50:00,215.76,216.03,215.76,215.91,50300.0,185.0184,185.25,185.0184,185.1471,50300.0
2013-09-04 09:55:00,215.89,215.92,215.64,215.66,22200.0,185.1299,185.1557,184.9155,184.9327,22200.0
2013-09-04 10:00:00,215.7,216.36,215.7,216.31,53600.0,184.967,185.533,184.967,185.4901,53600.0
2013-09-04 10:05:00,216.32,216.55,216.31,216.46,15200.0,185.4987,185.6959,185.4901,185.6187,15200.0
2013-09-04 10:10:00,216.43,216.64,216.43,216.57,13900.0,185.593,185.7731,185.593,185.713,13900.0
2013-09-04 10:15:00,216.58,216.72,216.43,216.45,28800.0,185.7216,185.8417,185.593,185.6101,28800.0
2013-09-04 10:20:00,216.48,216.63,216.43,216.63,14300.0,185.6359,185.7645,185.593,185.7645,14300.0
2013-09-04 10:25:00,216.56,216.79,216.56,216.77,24700.0,185.7045,185.9017,185.7045,185.8845,24700.0
2013-09-04 10:30:00,216.78,216.78,216.41,216.61,38400.0,185.8931,185.8931,185.5758,185.7473,38400.0
2013-09-04 10:35:00,216.59,216.78,216.47,216.74,24400.0,185.7302,185.8931,185.6273,185.8588,24400.0
2013-09-04 10:40:00,216.76,216.83,216.65,216.75,18700.0,185.876,185.936,185.7816,185.8674,18700.0
2013-09-04 10:45:00,216.74,216.88,216.71,216.8,19500.0,185.8588,185.9789,185.8331,185.9103,19500.0
2013-09-04 10:50:00,216.79,216.99,216.79,216.91,18200.0,185.9017,186.0732,185.9017,186.0046,18200.0
2013-09-04 10:55:00,216.92,216.96,216.7,216.82,22700.0,186.0132,186.0475,185.8245,185.9274,22700.0
2013-09-04 11:00:00,216.84,217.17,216.78,217.08,31100.0,185.9446,186.2275,185.8931,186.1504,31100.0
2013-09-04 11:05:00,217.09,217.13,217.06,217.09,11800.0,186.1589,186.1932,186.1332,186.1589,11800.0
2013-09-04 11:10:00,217.13,217.16,216.9,216.9,18200.0,186.1932,186.219,185.996,185.996,18200.0
2013-09-04 11:15:00,216.95,216.95,216.82,216.89,24500.0,186.0389,186.0389,185.9274,185.9874,24500.0
2013-09-04 11:20:00,216.89,216.89,216.77,216.8,21300.0,185.9874,185.9874,185.8845,185.9103,21300.0
2013-09-04 11:25:00,216.79,216.9,216.74,216.88,15000.0,185.9017,185.996,185.8588,185.9789,15000.0
2013-09-04 11:30:00,216.9,217.08,216.9,217.05,15500.0,185.996,186.1504,185.996,186.1246,15500.0
2013-09-04 11:35:00,217.06,217.08,217.0,217.07,17200.0,186.1332,186.1504,186.0818,186.1418,17200.0
2013-09-04 11:40:00,217.09,217.23,217.06,217.19,29200.0,186.1589,186.279,186.1332,186.2447,29200.0
2013-09-04 11:45:00,217.21,217.28,217.18,217.2,15400.0,186.2619,186.3219,186.2361,186.2533,15400.0
2013-09-04 11:50:00,217.22,217.53,217.22,217.53,24700.0,186.2704,186.5363,186.2704,186.5363,24700.0
2013-09-04 11:55:00,217.49,217.51,217.39,217.51,22700.0,186.502,186.5191,186.4162,186.5191,22700.0
2013-09-04 12:00:00,217.51,217.53,217.32,217.32,13800.0,186.5191,186.5363,186.3562,186.3562,13800.0
2013-09-04 12:05:00,217.35,217.5,217.31,217.47,18900.0,186.3819,186.5105,186.3476,186.4848,18900.0
2013-09-04 12:10:00,217.48,217.61,217.4,217.41,14700.0,186.4934,186.6049,186.4248,186.4334,14700.0
2013-09-04 12:15:00,217.39,217.44,217.33,217.43,12600.0,186.4162,186.4591,186.3648,186.4505,12600.0
2013-09-04 12:20:00,217.43,217.43,217.26,217.27,17200.0,186.4505,186.4505,186.3047,186.3133,17200.0
2013-09-04 12:25:00,217.28,217.36,217.25,217.34,13100.0,186.3219,186.3905,186.2962,186.3733,13100.0
2013-09-04 12:30:00,217.35,217.49,217.35,217.42,18400.0,186.3819,186.502,186.3819,186.4419,18400.0
2013-09-04 12:35:00,217.42,217.53,217.4,217.53,12000.0,186.4419,186.5363,186.4248,186.5363,12000.0
2013-09-04 12:40:00,217.53,217.53,217.27,217.34,11500.0,186.5363,186.5363,186.3133,186.3733,11500.0
2013-09-04 12:45:00,217.38,217.38,217.21,217.3,14300.0,186.4076,186.4076,186.2619,186.339,14300.0
2013-09-04 12:50:00,217.34,217.34,217.16,217.17,10000.0,186.3733,186.3733,186.219,186.2275,10000.0
2013-09-04 12:55:00,217.16,217.26,217.15,217.26,16000.0,186.219,186.3047,186.2104,186.3047,16000.0
2013-09-04 13:00:00,217.23,217.33,217.22,217.32,8300.0,186.279,186.3648,186.2704,186.3562,8300.0
2013-09-04 13:05:00,217.31,217.35,217.27,217.31,10000.0,186.3476,186.3819,186.3133,186.3476,10000.0
2013-09-04 13:10:00,217.33,217.38,217.28,217.36,20300.0,186.3648,186.4076,186.3219,186.3905,20300.0
2013-09-04 13:15:00,217.35,217.59,217.35,217.52,25400.0,186.3819,186.5877,186.3819,186.5277,25400.0
2013-09-04 13:20:00,217.51,217.61,217.49,217.51,19300.0,186.5191,186.6049,186.502,186.5191,19300.0
2013-09-04 13:25:00,217.51,217.58,217.51,217.53,10300.0,186.5191,186.5791,186.5191,186.5363,10300.0
2013-09-04 13:30:00,217.55,217.6,217.46,217.5,13500.0,186.5534,186.5963,186.4762,186.5105,13500.0
2013-09-04 13:35:00,217.49,217.62,217.37,217.43,51300.0,186.502,186.6134,186.3991,186.4505,51300.0
2013-09-04 13:40:00,217.4,217.57,217.4,217.57,11300.0,186.4248,186.5706,186.4248,186.5706,11300.0
2013-09-04 13:45:00,217.55,217.55,217.41,217.42,12200.0,186.5534,186.5534,186.4334,186.4419,12200.0
2013-09-04 13:50:00,217.44,217.46,217.23,217.26,14000.0,186.4591,186.4762,186.279,186.3047,14000.0
2013-09-04 13:55:00,217.28,217.34,217.28,217.32,6200.0,186.3219,186.3733,186.3219,186.3562,6200.0
2013-09-04 14:00:00,217.32,217.49,217.29,217.45,46300.0,186.3562,186.502,186.3305,186.4677,46300.0
2013-09-04 14:05:00,217.45,217.55,217.27,217.28,58100.0,186.4677,186.5534,186.3133,186.3219,58100.0
2013-09-04 14:10:00,217.27,217.49,217.23,217.45,31800.0,186.3133,186.502,186.279,186.4677,31800.0
2013-09-04 14:15:00,217.47,217.53,217.42,217.49,82000.0,186.4848,186.5363,186.4419,186.502,82000.0
2013-09-04 14:20:00,217.52,217.6,217.49,217.57,28800.0,186.5277,186.5963,186.502,186.5706,28800.0
2013-09-04 14:25:00,217.57,217.58,217.51,217.53,19100.0,186.5706,186.5791,186.5191,186.5363,19100.0
2013-09-04 14:30:00,217.52,217.55,217.47,217.53,65100.0,186.5277,186.5534,186.4848,186.5363,65100.0
2013-09-04 14:35:00,217.52,217.59,217.51,217.59,73600.0,186.5277,186.5877,186.5191,186.5877,73600.0
2013-09-04 14:40:00,217.55,217.69,217.55,217.68,47200.0,186.5534,186.6735,186.5534,186.6649,47200.0
2013-09-04 14:45:00,217.69,217.72,217.6,217.68,64100.0,186.6735,186.6992,186.5963,186.6649,64100.0
2013-09-04 14:50:00,217.64,217.7,217.59,217.7,40100.0,186.6306,186.682,186.5877,186.682,40100.0
2013-09-04 14:55:00,217.69,217.82,217.68,217.71,37500.0,186.6735,186.7849,186.6649,186.6906,37500.0
2013-09-04 15:00:00,217.7,217.75,217.6,217.61,37300.0,186.682,186.7249,186.5963,186.6049,37300.0
2013-09-04 15:05:00,217.6,217.71,217.55,217.7,37000.0,186.5963,186.6906,186.5534,186.682,37000.0
2013-09-04 15:10:00,217.7,217.75,217.61,217.74,40800.0,186.682,186.7249,186.6049,186.7163,40800.0
2013-09-04 15:15:00,217.73,217.91,217.65,217.88,38300.0,186.7078,186.8621,186.6392,186.8364,38300.0
2013-09-04 15:20:00,217.85,217.89,217.36,217.49,57000.0,186.8107,186.845,186.3905,186.502,57000.0
2013-09-04 15:25:00,217.46,217.66,217.39,217.54,40200.0,186.4762,186.6477,186.4162,186.5448,40200.0
2013-09-04 15:30:00,217.54,217.65,217.4,217.51,47200.0,186.5448,186.6392,186.4248,186.5191,47200.0
2013-09-04 15:35:00,217.5,217.53,217.24,217.26,50900.0,186.5105,186.5363,186.2876,186.3047,50900.0
2013-09-04 15:40:00,217.26,217.42,217.2,217.39,50300.0,186.3047,186.4419,186.2533,186.4162,50300.0
2013-09-04 15:45:00,217.4,217.79,217.4,217.74,57100.0,186.4248,186.7592,186.4248,186.7163,57100.0
2013-09-04 15:50:00,217.74,217.77,217.64,217.71,55100.0,186.7163,186.7421,186.6306,186.6906,55100.0
2013-09-04 15:55:00,217.72,217.74,217.52,217.67,169500.0,186.6992,186.7163,186.5277,186.6563,169500.0
2013-09-05 09:30:00,217.75,218.08,217.56,218.08,40300.0,186.7249,187.0079,186.562,187.0079,40300.0
2013-09-05 09:35:00,218.03,218.38,217.98,218.26,15700.0,186.965,187.2651,186.9221,187.1622,15700.0
2013-09-05 09:40:00,218.33,218.33,218.0,218.24,13900.0,187.2223,187.2223,186.9393,187.1451,13900.0
2013-09-05 09:45:00,218.24,218.55,218.22,218.37,40200.0,187.1451,187.4109,187.1279,187.2566,40200.0
2013-09-05 09:50:00,218.41,218.49,218.15,218.46,32100.0,187.2909,187.3595,187.0679,187.3338,32100.0
2013-09-05 09:55:00,218.43,218.56,218.3,218.46,19100.0,187.308,187.4195,187.1965,187.3338,19100.0
2013-09-05 10:00:00,218.51,218.58,218.09,218.09,12100.0,187.3766,187.4367,187.0165,187.0165,12100.0
2013-09-05 10:05:00,218.15,218.46,218.15,218.33,14200.0,187.0679,187.3338,187.0679,187.2223,14200.0
2013-09-05 10:10:00,218.35,218.51,218.26,218.45,20400.0,187.2394,187.3766,187.1622,187.3252,20400.0
2013-09-05 10:15:00,218.51,218.7,218.51,218.58,10200.0,187.3766,187.5396,187.3766,187.4367,10200.0
2013-09-05 10:20:00,218.61,218.62,218.27,218.48,27800.0,187.4624,187.471,187.1708,187.3509,27800.0
2013-09-05 10:25:00,218.5,218.66,218.45,218.57,9700.0,187.3681,187.5053,187.3252,187.4281,9700.0
2013-09-05 10:30:00,218.55,218.57,217.96,218.07,38200.0,187.4109,187.4281,186.905,186.9993,38200.0
2013-09-05 10:35:00,218.02,218.19,217.95,218.15,14000.0,186.9564,187.1022,186.8964,187.0679,14000.0
2013-09-05 10:40:00,218.13,218.24,218.09,218.11,8000.0,187.0508,187.1451,187.0165,187.0336,8000.0
2013-09-05 10:45:00,218.08,218.11,217.89,218.0,19700.0,187.0079,187.0336,186.845,186.9393,19700.0
2013-09-05 10:50:00,218.03,218.33,218.03,218.27,19000.0,186.965,187.2223,186.965,187.1708,19000.0
2013-09-05 10:55:00,218.26,218.29,218.0,218.0,92000.0,187.1622,187.188,186.9393,186.9393,92000.0
2013-09-05 11:00:00,218.03,218.32,217.98,218.29,12000.0,186.965,187.2137,186.9221,187.188,12000.0
2013-09-05 11:05:00,218.24,218.29,218.16,218.29,10500.0,187.1451,187.188,187.0765,187.188,10500.0
2013-09-05 11:10:00,218.42,218.51,218.4,218.47,13700.0,187.2994,187.3766,187.2823,187.3423,13700.0
2013-09-05 11:15:00,218.39,218.46,218.35,218.42,8000.0,187.2737,187.3338,187.2394,187.2994,8000.0
2013-09-05 11:20:00,218.42,218.43,218.23,218.3,15100.0,187.2994,187.308,187.1365,187.1965,15100.0
2013-09-05 11:25:00,218.31,218.59,218.31,218.4,15000.0,187.2051,187.4452,187.2051,187.2823,15000.0
2013-09-05 11:30:00,218.45,218.56,218.43,218.56,11800.0,187.3252,187.4195,187.308,187.4195,11800.0
2013-09-05 11:35:00,218.56,218.66,218.5,218.52,14000.0,187.4195,187.5053,187.3681,187.3852,14000.0
2013-09-05 11:40:00,218.48,218.6,218.48,218.55,5500.0,187.3509,187.4538,187.3509,187.4109,5500.0
2013-09-05 11:45:00,218.62,218.72,218.54,218.69,9300.0,187.471,187.5567,187.4024,187.531,9300.0
2013-09-05 11:50:00,218.69,218.7,218.55,218.64,9900.0,187.531,187.5396,187.4109,187.4881,9900.0
2013-09-05 11:55:00,218.66,218.72,218.58,218.72,6700.0,187.5053,187.5567,187.4367,187.5567,6700.0
2013-09-05 12:00:00,218.64,218.7,218.62,218.65,9500.0,187.4881,187.5396,187.471,187.4967,9500.0
2013-09-05 12:05:00,218.65,218.65,218.5,218.59,18400.0,187.4967,187.4967,187.3681,187.4452,18400.0
2013-09-05 12:10:00,218.59,218.6,218.46,218.54,7600.0,187.4452,187.4538,187.3338,187.4024,7600.0
2013-09-05 12:15:00,218.48,218.49,218.4,218.44,5200.0,187.3509,187.3595,187.2823,187.3166,5200.0
2013-09-05 12:20:00,218.46,218.54,218.46,218.46,5100.0,187.3338,187.4024,187.3338,187.3338,5100.0
2013-09-05 12:25:00,218.43,218.48,218.4,218.48,4500.0,187.308,187.3509,187.2823,187.3509,4500.0
2013-09-05 12:30:00,218.43,218.49,218.4,218.47,4600.0,187.308,187.3595,187.2823,187.3423,4600.0
2013-09-05 12:35:00,218.5,218.51,218.45,218.51,10900.0,187.3681,187.3766,187.3252,187.3766,10900.0
2013-09-05 12:40:00,218.5,218.57,218.5,218.57,2200.0,187.3681,187.4281,187.3681,187.4281,2200.0
2013-09-05 12:45:00,218.59,218.64,218.57,218.61,14200.0,187.4452,187.4881,187.4281,187.4624,14200.0
2013-09-05 12:50:00,218.56,218.7,218.56,218.68,6200.0,187.4195,187.5396,187.4195,187.5224,6200.0
2013-09-05 12:55:00,218.63,218.65,218.56,218.56,5000.0,187.4795,187.4967,187.4195,187.4195,5000.0
2013-09-05 13:00:00,218.57,218.61,218.51,218.59,9000.0,187.4281,187.4624,187.3766,187.4452,9000.0
2013-09-05 13:05:00,218.55,218.56,218.46,218.48,10800.0,187.4109,187.4195,187.3338,187.3509,10800.0
2013-09-05 13:10:00,218.44,218.44,218.26,218.33,8700.0,187.3166,187.3166,187.1622,187.2223,8700.0
2013-09-05 13:15:00,218.34,218.43,218.33,218.43,5000.0,187.2308,187.308,187.2223,187.308,5000.0
2013-09-05 13:20:00,218.45,218.67,218.42,218.67,29900.0,187.3252,187.5138,187.2994,187.5138,29900.0
2013-09-05 13:25:00,218.67,218.67,218.58,218.59,3300.0,187.5138,187.5138,187.4367,187.4452,3300.0
2013-09-05 13:30:00,218.59,218.66,218.58,218.58,5900.0,187.4452,187.5053,187.4367,187.4367,5900.0
2013-09-05 13:35:00,218.54,218.65,218.52,218.63,4200.0,187.4024,187.4967,187.3852,187.4795,4200.0
2013-09-05 13:40:00,218.62,218.77,218.59,218.77,7200.0,187.471,187.5996,187.4452,187.5996,7200.0
2013-09-05 13:45:00,218.77,218.89,218.77,218.77,10900.0,187.5996,187.7025,187.5996,187.5996,10900.0
2013-09-05 13:50:00,218.76,218.83,218.56,218.61,6900.0,187.591,187.651,187.4195,187.4624,6900.0
2013-09-05 13:55:00,218.5,218.6,218.44,218.49,14700.0,187.3681,187.4538,187.3166,187.3595,14700.0
2013-09-05 14:00:00,218.41,218.61,218.41,218.57,8700.0,187.2909,187.4624,187.2909,187.4281,8700.0
2013-09-05 14:05:00,218.55,218.66,218.52,218.66,12000.0,187.4109,187.5053,187.3852,187.5053,12000.0
2013-09-05 14:10:00,218.62,218.63,218.59,218.62,3900.0,187.471,187.4795,187.4452,187.471,3900.0
2013-09-05 14:15:00,218.66,218.76,218.65,218.65,7900.0,187.5053,187.591,187.4967,187.4967,7900.0
2013-09-05 14:20:00,218.66,218.66,218.52,218.55,3600.0,187.5053,187.5053,187.3852,187.4109,3600.0
2013-09-05 14:25:00,218.54,218.58,218.44,218.54,7400.0,187.4024,187.4367,187.3166,187.4024,7400.0
2013-09-05 14:30:00,218.64,218.68,218.61,218.64,3600.0,187.4881,187.5224,187.4624,187.4881,3600.0
2013-09-05 14:35:00,218.62,218.75,218.61,218.71,3400.0,187.471,187.5824,187.4624,187.5481,3400.0
2013-09-05 14:40:00,218.75,218.76,218.62,218.63,3400.0,187.5824,187.591,187.471,187.4795,3400.0
2013-09-05 14:45:00,218.64,218.65,218.55,218.63,4700.0,187.4881,187.4967,187.4109,187.4795,4700.0
2013-09-05 14:50:00,218.61,218.87,218.58,218.85,11100.0,187.4624,187.6853,187.4367,187.6682,11100.0
2013-09-05 14:55:00,218.78,218.78,218.68,218.71,43300.0,187.6082,187.6082,187.5224,187.5481,43300.0
2013-09-05 15:00:00,218.72,218.73,218.65,218.69,20100.0,187.5567,187.5653,187.4967,187.531,20100.0
2013-09-05 15:05:00,218.69,218.71,218.56,218.58,14200.0,187.531,187.5481,187.4195,187.4367,14200.0
2013-09-05 15:10:00,218.58,218.67,218.56,218.57,13000.0,187.4367,187.5138,187.4195,187.4281,13000.0
2013-09-05 15:15:00,218.57,218.61,218.48,218.6,21300.0,187.4281,187.4624,187.3509,187.4538,21300.0
2013-09-05 15:20:00,218.58,218.62,218.48,218.57,23300.0,187.4367,187.471,187.3509,187.4281,23300.0
2013-09-05 15:25:00,218.57,218.6,218.5,218.55,11400.0,187.4281,187.4538,187.3681,187.4109,11400.0
2013-09-05 15:30:00,218.55,218.58,218.4,218.45,16900.0,187.4109,187.4367,187.2823,187.3252,16900.0
2013-09-05 15:35:00,218.44,218.5,218.39,218.46,16300.0,187.3166,187.3681,187.2737,187.3338,16300.0
2013-09-05 15:40:00,218.46,218.56,217.66,218.43,619700.0,187.3338,187.4195,186.6477,187.308,619700.0
2013-09-05 15:45:00,218.41,218.46,218.35,218.41,20800.0,187.2909,187.3338,187.2394,187.2909,20800.0
2013-09-05 15:50:00,218.41,218.42,218.07,218.08,114100.0,187.2909,187.2994,186.9993,187.0079,114100.0
2013-09-05 15:55:00,218.08,218.13,217.95,218.06,217300.0,187.0079,187.0508,186.8964,186.9907,217300.0
2013-09-06 09:30:00,219.04,219.14,218.8,219.1,41100.0,187.8311,187.9169,187.6253,187.8826,41100.0
2013-09-06 09:35:00,219.13,219.39,218.67,218.78,24100.0,187.9083,188.1312,187.5138,187.6082,24100.0
2013-09-06 09:40:00,218.77,218.77,217.62,217.65,64100.0,187.5996,187.5996,186.6134,186.6392,64100.0
2013-09-06 09:45:00,217.66,217.66,216.54,217.35,225100.0,186.6477,186.6477,185.6873,186.3819,225100.0
2013-09-06 09:50:00,217.37,217.5,217.08,217.32,198300.0,186.3991,186.5105,186.1504,186.3562,198300.0
2013-09-06 09:55:00,217.24,217.49,217.05,217.26,48900.0,186.2876,186.502,186.1246,186.3047,48900.0
2013-09-06 10:00:00,217.31,217.31,216.01,216.24,46900.0,186.3476,186.3476,185.2328,185.4301,46900.0
2013-09-06 10:05:00,216.22,217.06,216.19,217.02,21700.0,185.4129,186.1332,185.3872,186.0989,21700.0
2013-09-06 10:10:00,217.01,217.2,216.82,217.08,32500.0,186.0903,186.2533,185.9274,186.1504,32500.0
2013-09-06 10:15:00,217.09,217.78,217.09,217.59,25400.0,186.1589,186.7506,186.1589,186.5877,25400.0
2013-09-06 10:20:00,217.58,217.88,217.58,217.74,6400.0,186.5791,186.8364,186.5791,186.7163,6400.0
2013-09-06 10:25:00,217.67,218.02,217.53,218.0,11100.0,186.6563,186.9564,186.5363,186.9393,11100.0
2013-09-06 10:30:00,218.04,218.3,218.04,218.1,9600.0,186.9736,187.1965,186.9736,187.025,9600.0
2013-09-06 10:35:00,218.24,218.28,218.12,218.12,8900.0,187.1451,187.1794,187.0422,187.0422,8900.0
2013-09-06 10:40:00,218.15,218.88,218.15,218.88,35800.0,187.0679,187.6939,187.0679,187.6939,35800.0
2013-09-06 10:45:00,218.89,219.1,218.88,218.92,36500.0,187.7025,187.8826,187.6939,187.7282,36500.0
2013-09-06 10:50:00,218.95,218.98,218.77,218.83,13800.0,187.7539,187.7797,187.5996,187.651,13800.0
2013-09-06 10:55:00,218.83,219.31,218.82,219.2,20200.0,187.651,188.0626,187.6425,187.9683,20200.0
2013-09-06 11:00:00,219.22,219.44,219.22,219.33,60100.0,187.9855,188.1741,187.9855,188.0798,60100.0
2013-09-06 11:05:00,219.37,219.46,219.15,219.17,47000.0,188.1141,188.1913,187.9254,187.9426,47000.0
2013-09-06 11:10:00,219.19,219.33,219.1,219.33,7200.0,187.9597,188.0798,187.8826,188.0798,7200.0
2013-09-06 11:15:00,219.34,219.46,219.04,219.06,12700.0,188.0884,188.1913,187.8311,187.8483,12700.0
2013-09-06 11:20:00,219.08,219.27,219.08,219.19,9100.0,187.8654,188.0283,187.8654,187.9597,9100.0
2013-09-06 11:25:00,219.25,219.37,219.16,219.2,8000.0,188.0112,188.1141,187.934,187.9683,8000.0
2013-09-06 11:30:00,219.23,219.4,219.19,219.34,12500.0,187.994,188.1398,187.9597,188.0884,12500.0
2013-09-06 11:35:00,219.4,219.43,219.31,219.37,3800.0,188.1398,188.1655,188.0626,188.1141,3800.0
2013-09-06 11:40:00,219.33,219.43,219.22,219.29,14400.0,188.0798,188.1655,187.9855,188.0455,14400.0
2013-09-06 11:45:00,219.33,219.35,219.31,219.35,3600.0,188.0798,188.0969,188.0626,188.0969,3600.0
2013-09-06 11:50:00,219.33,219.33,219.13,219.23,3100.0,188.0798,188.0798,187.9083,187.994,3100.0
2013-09-06 11:55:00,219.19,219.38,219.16,219.32,8500.0,187.9597,188.1227,187.934,188.0712,8500.0
2013-09-06 12:00:00,219.27,219.48,219.23,219.33,26500.0,188.0283,188.2084,187.994,188.0798,26500.0
2013-09-06 12:05:00,219.33,219.33,219.22,219.32,15300.0,188.0798,188.0798,187.9855,188.0712,15300.0
2013-09-06 12:10:00,219.31,219.37,219.3,219.32,10600.0,188.0626,188.1141,188.0541,188.0712,10600.0
2013-09-06 12:15:00,219.33,219.41,219.33,219.35,22400.0,188.0798,188.1484,188.0798,188.0969,22400.0
2013-09-06 12:20:00,219.37,219.37,219.19,219.23,67900.0,188.1141,188.1141,187.9597,187.994,67900.0
2013-09-06 12:25:00,219.25,219.25,219.14,219.25,10000.0,188.0112,188.0112,187.9169,188.0112,10000.0
2013-09-06 12:30:00,219.22,219.29,219.17,219.27,6300.0,187.9855,188.0455,187.9426,188.0283,6300.0
2013-09-06 12:35:00,219.26,219.29,219.08,219.13,16500.0,188.0198,188.0455,187.8654,187.9083,16500.0
2013-09-06 12:40:00,219.12,219.14,218.94,219.11,19700.0,187.8997,187.9169,187.7454,187.8911,19700.0
2013-09-06 12:45:00,219.09,219.13,219.02,219.12,6400.0,187.874,187.9083,187.814,187.8997,6400.0
2013-09-06 12:50:00,219.07,219.14,219.06,219.12,1900.0,187.8568,187.9169,187.8483,187.8997,1900.0
2013-09-06 12:55:00,219.15,219.31,219.15,219.26,11700.0,187.9254,188.0626,187.9254,188.0198,11700.0
2013-09-06 13:00:00,219.27,219.42,219.27,219.37,20200.0,188.0283,188.157,188.0283,188.1141,20200.0
2013-09-06 13:05:00,219.38,219.42,219.33,219.38,2600.0,188.1227,188.157,188.0798,188.1227,2600.0
2013-09-06 13:10:00,219.35,219.36,219.2,219.23,5800.0,188.0969,188.1055,187.9683,187.994,5800.0
2013-09-06 13:15:00,219.24,219.44,219.22,219.42,10700.0,188.0026,188.1741,187.9855,188.157,10700.0
2013-09-06 13:20:00,219.46,219.46,219.2,219.2,3400.0,188.1913,188.1913,187.9683,187.9683,3400.0
2013-09-06 13:25:00,219.2,219.31,219.2,219.27,7100.0,187.9683,188.0626,187.9683,188.0283,7100.0
2013-09-06 13:30:00,219.21,219.39,219.2,219.36,4400.0,187.9769,188.1312,187.9683,188.1055,4400.0
2013-09-06 13:35:00,219.36,219.36,219.29,219.3,17200.0,188.1055,188.1055,188.0455,188.0541,17200.0
2013-09-06 13:40:00,219.27,219.5,219.25,219.37,8000.0,188.0283,188.2256,188.0112,188.1141,8000.0
2013-09-06 13:45:00,219.36,219.6,219.36,219.6,12200.0,188.1055,188.3113,188.1055,188.3113,12200.0
2013-09-06 13:50:00,219.6,219.82,219.6,219.73,21900.0,188.3113,188.5,188.3113,188.4228,21900.0
2013-09-06 13:55:00,219.72,219.72,219.6,219.6,1800.0,188.4142,188.4142,188.3113,188.3113,1800.0
2013-09-06 14:00:00,219.64,219.75,219.63,219.69,4300.0,188.3456,188.44,188.337,188.3885,4300.0
2013-09-06 14:05:00,219.64,219.81,219.62,219.69,3500.0,188.3456,188.4914,188.3285,188.3885,3500.0
2013-09-06 14:10:00,219.71,219.73,219.53,219.58,6400.0,188.4056,188.4228,188.2513,188.2942,6400.0
2013-09-06 14:15:00,219.61,219.69,219.57,219.66,4800.0,188.3199,188.3885,188.2856,188.3628,4800.0
2013-09-06 14:20:00,219.62,219.67,219.59,219.61,6800.0,188.3285,188.3713,188.3027,188.3199,6800.0
2013-09-06 14:25:00,219.63,219.68,219.59,219.67,6200.0,188.337,188.3799,188.3027,188.3713,6200.0
2013-09-06 14:30:00,219.68,219.76,219.58,219.64,18300.0,188.3799,188.4485,188.2942,188.3456,18300.0
2013-09-06 14:35:00,219.62,219.8,219.62,219.7,14400.0,188.3285,188.4828,188.3285,188.3971,14400.0
2013-09-06 14:40:00,219.72,219.75,219.63,219.68,10900.0,188.4142,188.44,188.337,188.3799,10900.0
2013-09-06 14:45:00,219.67,219.7,219.59,219.69,14900.0,188.3713,188.3971,188.3027,188.3885,14900.0
2013-09-06 14:50:00,219.7,219.73,219.6,219.6,12300.0,188.3971,188.4228,188.3113,188.3113,12300.0
2013-09-06 14:55:00,219.61,219.61,219.45,219.52,11000.0,188.3199,188.3199,188.1827,188.2427,11000.0
2013-09-06 15:00:00,219.54,219.56,219.43,219.56,5200.0,188.2599,188.277,188.1655,188.277,5200.0
2013-09-06 15:05:00,219.55,219.6,219.13,219.27,39900.0,188.2684,188.3113,187.9083,188.0283,39900.0
2013-09-06 15:10:00,219.26,219.29,218.99,219.09,23800.0,188.0198,188.0455,187.7882,187.874,23800.0
2013-09-06 15:15:00,219.12,219.23,219.06,219.16,11000.0,187.8997,187.994,187.8483,187.934,11000.0
2013-09-06 15:20:00,219.17,219.28,219.1,219.1,9200.0,187.9426,188.0369,187.8826,187.8826,9200.0
2013-09-06 15:25:00,219.14,219.23,219.1,219.18,6000.0,187.9169,187.994,187.8826,187.9512,6000.0
2013-09-06 15:30:00,219.21,219.24,219.13,219.13,53400.0,187.9769,188.0026,187.9083,187.9083,53400.0
2013-09-06 15:35:00,219.14,219.14,218.84,218.97,129800.0,187.9169,187.9169,187.6596,187.7711,129800.0
2013-09-06 15:40:00,218.97,219.11,218.96,219.03,28500.0,187.7711,187.8911,187.7625,187.8225,28500.0
2013-09-06 15:45:00,218.96,218.97,218.53,218.56,145700.0,187.7625,187.7711,187.3938,187.4195,145700.0
2013-09-06 15:50:00,218.53,218.79,218.52,218.76,33500.0,187.3938,187.6167,187.3852,187.591,33500.0
2013-09-06 15:55:00,218.74,218.75,218.23,218.47,96300.0,187.5739,187.5824,187.1365,187.3423,96300.0
2013-09-09 09:30:00,219.12,219.4,218.98,219.36,40100.0,187.8997,188.1398,187.7797,188.1055,40100.0
2013-09-09 09:35:00,219.31,219.8,219.26,219.41,78600.0,188.0626,188.4828,188.0198,188.1484,78600.0
2013-09-09 09:40:00,219.4,219.66,219.28,219.51,33300.0,188.1398,188.3628,188.0369,188.2341,33300.0
2013-09-09 09:45:00,219.58,219.86,219.58,219.76,20800.0,188.2942,188.5343,188.2942,188.4485,20800.0
2013-09-09 09:50:00,219.82,220.25,219.81,220.24,38500.0,188.5,188.8687,188.4914,188.8601,38500.0
2013-09-09 09:55:00,220.25,220.44,220.19,220.29,56800.0,188.8687,189.0316,188.8173,188.903,56800.0
2013-09-09 10:00:00,220.31,220.69,220.22,220.22,67800.0,188.9202,189.246,188.843,188.843,67800.0
2013-09-09 10:05:00,220.24,220.35,220.09,220.09,12800.0,188.8601,188.9545,188.7315,188.7315,12800.0
2013-09-09 10:10:00,220.13,220.23,220.02,220.14,12700.0,188.7658,188.8516,188.6715,188.7744,12700.0
2013-09-09 10:15:00,220.17,220.42,220.17,220.27,3800.0,188.8001,189.0145,188.8001,188.8859,3800.0
2013-09-09 10:20:00,220.32,220.38,220.23,220.26,6600.0,188.9287,188.9802,188.8516,188.8773,6600.0
2013-09-09 10:25:00,220.24,220.29,220.11,220.11,58700.0,188.8601,188.903,188.7487,188.7487,58700.0
2013-09-09 10:30:00,220.03,220.27,220.03,220.27,1300.0,188.6801,188.8859,188.6801,188.8859,1300.0
2013-09-09 10:35:00,220.41,220.45,220.32,220.33,12400.0,189.0059,189.0402,188.9287,188.9373,12400.0
2013-09-09 10:40:00,220.33,220.73,220.32,220.6,63700.0,188.9373,189.2803,188.9287,189.1688,63700.0
2013-09-09 10:45:00,220.64,220.7,220.46,220.58,109400.0,189.2031,189.2546,189.0488,189.1517,109400.0
2013-09-09 10:50:00,220.56,220.56,220.31,220.31,64500.0,189.1345,189.1345,188.9202,188.9202,64500.0
2013-09-09 10:55:00,220.29,220.55,220.28,220.5,59900.0,188.903,189.126,188.8944,189.0831,59900.0
2013-09-09 11:00:00,220.52,220.62,220.39,220.55,19700.0,189.1002,189.186,188.9888,189.126,19700.0
2013-09-09 11:05:00,220.59,220.7,220.55,220.68,17400.0,189.1603,189.2546,189.126,189.2374,17400.0
2013-09-09 11:10:00,220.77,220.77,220.65,220.71,12200.0,189.3146,189.3146,189.2117,189.2632,12200.0
2013-09-09 11:15:00,220.72,220.73,220.43,220.45,8700.0,189.2717,189.2803,189.0231,189.0402,8700.0
2013-09-09 11:20:00,220.51,220.58,220.4,220.44,8800.0,189.0917,189.1517,188.9973,189.0316,8800.0
2013-09-09 11:25:00,220.48,220.59,220.47,220.53,6400.0,189.0659,189.1603,189.0574,189.1088,6400.0
2013-09-09 11:30:00,220.58,220.66,220.52,220.6,8900.0,189.1517,189.2203,189.1002,189.1688,8900.0
2013-09-09 11:35:00,220.58,220.82,220.58,220.8,17700.0,189.1517,189.3575,189.1517,189.3403,17700.0
2013-09-09 11:40:00,220.82,220.85,220.78,220.79,8500.0,189.3575,189.3832,189.3232,189.3318,8500.0
2013-09-09 11:45:00,220.77,220.84,220.73,220.81,10600.0,189.3146,189.3746,189.2803,189.3489,10600.0
2013-09-09 11:50:00,220.79,220.9,220.64,220.64,18200.0,189.3318,189.4261,189.2031,189.2031,18200.0
2013-09-09 11:55:00,220.62,220.8,220.62,220.75,9500.0,189.186,189.3403,189.186,189.2975,9500.0
2013-09-09 12:00:00,220.74,220.81,220.72,220.77,4400.0,189.2889,189.3489,189.2717,189.3146,4400.0
2013-09-09 12:05:00,220.8,220.86,220.79,220.81,7300.0,189.3403,189.3918,189.3318,189.3489,7300.0
2013-09-09 12:10:00,220.83,221.15,220.82,221.1,34500.0,189.3661,189.6405,189.3575,189.5976,34500.0
2013-09-09 12:15:00,221.15,221.18,221.06,221.09,31000.0,189.6405,189.6662,189.5633,189.589,31000.0
2013-09-09 12:20:00,221.08,221.09,220.99,220.99,10100.0,189.5805,189.589,189.5033,189.5033,10100.0
2013-09-09 12:25:00,220.99,221.01,220.86,220.95,70100.0,189.5033,189.5204,189.3918,189.469,70100.0
2013-09-09 12:30:00,220.93,220.97,220.78,220.82,41400.0,189.4518,189.4861,189.3232,189.3575,41400.0
2013-09-09 12:35:00,220.84,220.98,220.79,220.96,22700.0,189.3746,189.4947,189.3318,189.4775,22700.0
2013-09-09 12:40:00,220.98,221.02,220.92,221.0,8800.0,189.4947,189.529,189.4432,189.5119,8800.0
2013-09-09 12:45:00,220.97,221.03,220.95,221.01,4400.0,189.4861,189.5376,189.469,189.5204,4400.0
2013-09-09 12:50:00,220.99,221.03,220.8,220.88,12900.0,189.5033,189.5376,189.3403,189.4089,12900.0
2013-09-09 12:55:00,220.88,221.04,220.82,221.03,21900.0,189.4089,189.5462,189.3575,189.5376,21900.0
2013-09-09 13:00:00,221.05,221.09,220.98,221.09,15600.0,189.5547,189.589,189.4947,189.589,15600.0
2013-09-09 13:05:00,221.09,221.13,220.98,221.0,14800.0,189.589,189.6233,189.4947,189.5119,14800.0
2013-09-09 13:10:00,221.0,221.06,220.98,221.06,7000.0,189.5119,189.5633,189.4947,189.5633,7000.0
2013-09-09 13:15:00,221.08,221.1,220.96,220.96,6200.0,189.5805,189.5976,189.4775,189.4775,6200.0
2013-09-09 13:20:00,220.93,221.17,220.93,221.15,13600.0,189.4518,189.6576,189.4518,189.6405,13600.0
2013-09-09 13:25:00,221.14,221.14,221.03,221.03,7700.0,189.6319,189.6319,189.5376,189.5376,7700.0
2013-09-09 13:30:00,221.05,221.27,221.05,221.19,11600.0,189.5547,189.7434,189.5547,189.6748,11600.0
2013-09-09 13:35:00,221.18,221.25,221.16,221.18,4500.0,189.6662,189.7262,189.6491,189.6662,4500.0
2013-09-09 13:40:00,221.17,221.26,221.1,221.24,9900.0,189.6576,189.7348,189.5976,189.7177,9900.0
2013-09-09 13:45:00,221.27,221.39,221.26,221.32,17400.0,189.7434,189.8463,189.7348,189.7863,17400.0
2013-09-09 13:50:00,221.37,221.43,221.34,221.36,10400.0,189.8291,189.8806,189.8034,189.8206,10400.0
2013-09-09 13:55:00,221.37,221.64,221.35,221.61,26000.0,189.8291,190.0607,189.812,190.0349,26000.0
2013-09-09 14:00:00,221.6,221.68,221.55,221.61,27600.0,190.0264,190.095,189.9835,190.0349,27600.0
2013-09-09 14:05:00,221.61,221.68,221.59,221.6,18200.0,190.0349,190.095,190.0178,190.0264,18200.0
2013-09-09 14:10:00,221.62,221.67,221.6,221.6,5800.0,190.0435,190.0864,190.0264,190.0264,5800.0
2013-09-09 14:15:00,221.64,221.85,221.61,221.83,32200.0,190.0607,190.2407,190.0349,190.2236,32200.0
2013-09-09 14:20:00,221.82,221.87,221.77,221.83,13300.0,190.215,190.2579,190.1721,190.2236,13300.0
2013-09-09 14:25:00,221.82,221.83,221.65,221.65,11900.0,190.215,190.2236,190.0692,190.0692,11900.0
2013-09-09 14:30:00,221.67,221.78,221.63,221.71,12000.0,190.0864,190.1807,190.0521,190.1207,12000.0
2013-09-09 14:35:00,221.68,221.73,221.6,221.64,11500.0,190.095,190.1378,190.0264,190.0607,11500.0
2013-09-09 14:40:00,221.64,221.7,221.58,221.67,12200.0,190.0607,190.1121,190.0092,190.0864,12200.0
2013-09-09 14:45:00,221.66,221.68,221.61,221.61,10900.0,190.0778,190.095,190.0349,190.0349,10900.0
2013-09-09 14:50:00,221.62,221.75,221.59,221.69,28500.0,190.0435,190.155,190.0178,190.1035,28500.0
2013-09-09 14:55:00,221.69,221.75,221.61,221.61,4500.0,190.1035,190.155,190.0349,190.0349,4500.0
2013-09-09 15:00:00,221.62,221.65,221.59,221.6,5500.0,190.0435,190.0692,190.0178,190.0264,5500.0
2013-09-09 15:05:00,221.65,221.72,221.57,221.66,20400.0,190.0692,190.1293,190.0006,190.0778,20400.0
2013-09-09 15:10:00,221.66,221.77,221.64,221.76,19800.0,190.0778,190.1721,190.0607,190.1636,19800.0
2013-09-09 15:15:00,221.76,221.89,221.7,221.81,13800.0,190.1636,190.275,190.1121,190.2064,13800.0
2013-09-09 15:20:00,221.8,221.82,221.62,221.67,12200.0,190.1979,190.215,190.0435,190.0864,12200.0
2013-09-09 15:25:00,221.65,221.73,221.59,221.72,8700.0,190.0692,190.1378,190.0178,190.1293,8700.0
2013-09-09 15:30:00,221.71,221.88,221.68,221.77,34600.0,190.1207,190.2665,190.095,190.1721,34600.0
2013-09-09 15:35:00,221.77,221.83,221.74,221.77,15800.0,190.1721,190.2236,190.1464,190.1721,15800.0
2013-09-09 15:40:00,221.77,221.79,221.7,221.76,26300.0,190.1721,190.1893,190.1121,190.1636,26300.0
2013-09-09 15:45:00,221.73,221.81,221.73,221.79,30400.0,190.1378,190.2064,190.1378,190.1893,30400.0
2013-09-09 15:50:00,221.79,221.86,221.77,221.86,33600.0,190.1893,190.2493,190.1721,190.2493,33600.0
2013-09-09 15:55:00,221.86,221.88,221.74,221.77,179000.0,190.2493,190.2665,190.1464,190.1721,179000.0
2013-09-10 09:30:00,223.21,223.23,222.72,222.91,67500.0,191.407,191.4241,190.9868,191.1497,67500.0
2013-09-10 09:35:00,222.85,222.9,222.48,222.77,53900.0,191.0983,191.1411,190.781,191.0297,53900.0
2013-09-10 09:40:00,222.76,223.07,222.6,222.85,63300.0,191.0211,191.2869,190.8839,191.0983,63300.0
2013-09-10 09:45:00,222.9,223.14,222.88,223.11,30000.0,191.1411,191.3469,191.124,191.3212,30000.0
2013-09-10 09:50:00,223.14,223.33,223.11,223.22,30600.0,191.3469,191.5099,191.3212,191.4155,30600.0
2013-09-10 09:55:00,223.29,223.52,223.02,223.22,31600.0,191.4756,191.6728,191.244,191.4155,31600.0
2013-09-10 10:00:00,223.24,223.38,223.17,223.24,26600.0,191.4327,191.5527,191.3727,191.4327,26600.0
2013-09-10 10:05:00,223.21,223.4,223.12,223.28,9500.0,191.407,191.5699,191.3298,191.467,9500.0
2013-09-10 10:10:00,223.27,223.47,223.15,223.46,20300.0,191.4584,191.6299,191.3555,191.6213,20300.0
2013-09-10 10:15:00,223.5,223.52,222.92,222.96,15000.0,191.6556,191.6728,191.1583,191.1926,15000.0
2013-09-10 10:20:00,223.04,223.47,223.03,223.44,17800.0,191.2612,191.6299,191.2526,191.6042,17800.0
2013-09-10 10:25:00,223.46,223.56,223.26,223.53,15300.0,191.6213,191.7071,191.4498,191.6814,15300.0
2013-09-10 10:30:00,223.58,223.66,223.41,223.42,39300.0,191.7243,191.7929,191.5785,191.587,39300.0
2013-09-10 10:35:00,223.46,223.51,223.39,223.47,24800.0,191.6213,191.6642,191.5613,191.6299,24800.0
2013-09-10 10:40:00,223.46,223.77,223.43,223.76,72200.0,191.6213,191.8872,191.5956,191.8786,72200.0
2013-09-10 10:45:00,223.77,223.77,223.58,223.63,14900.0,191.8872,191.8872,191.7243,191.7671,14900.0
2013-09-10 10:50:00,223.65,223.66,223.5,223.66,14300.0,191.7843,191.7929,191.6556,191.7929,14300.0
2013-09-10 10:55:00,223.6,223.66,223.37,223.37,13000.0,191.7414,191.7929,191.5442,191.5442,13000.0
2013-09-10 11:00:00,223.38,223.46,223.33,223.37,14900.0,191.5527,191.6213,191.5099,191.5442,14900.0
2013-09-10 11:05:00,223.38,223.44,223.3,223.36,6200.0,191.5527,191.6042,191.4841,191.5356,6200.0
2013-09-10 11:10:00,223.38,223.43,223.29,223.42,7600.0,191.5527,191.5956,191.4756,191.587,7600.0
2013-09-10 11:15:00,223.44,223.46,223.26,223.26,12500.0,191.6042,191.6213,191.4498,191.4498,12500.0
2013-09-10 11:20:00,223.27,223.29,223.2,223.25,6500.0,191.4584,191.4756,191.3984,191.4413,6500.0
2013-09-10 11:25:00,223.29,223.29,223.12,223.13,13800.0,191.4756,191.4756,191.3298,191.3384,13800.0
2013-09-10 11:30:00,223.08,223.11,222.89,222.96,9800.0,191.2955,191.3212,191.1326,191.1926,9800.0
2013-09-10 11:35:00,222.98,223.06,222.93,222.96,8100.0,191.2097,191.2783,191.1669,191.1926,8100.0
2013-09-10 11:40:00,222.94,222.99,222.72,222.72,13500.0,191.1754,191.2183,190.9868,190.9868,13500.0
2013-09-10 11:45:00,222.74,222.8,222.6,222.8,9000.0,191.0039,191.0554,190.8839,191.0554,9000.0
2013-09-10 11:50:00,222.77,222.89,222.74,222.89,8600.0,191.0297,191.1326,191.0039,191.1326,8600.0
2013-09-10 11:55:00,222.87,222.91,222.73,222.79,13200.0,191.1154,191.1497,190.9954,191.0468,13200.0
2013-09-10 12:00:00,222.78,222.91,222.77,222.82,3600.0,191.0382,191.1497,191.0297,191.0725,3600.0
2013-09-10 12:05:00,222.82,223.02,222.82,222.98,7300.0,191.0725,191.244,191.0725,191.2097,7300.0
2013-09-10 12:10:00,222.99,223.01,222.94,222.96,13100.0,191.2183,191.2355,191.1754,191.1926,13100.0
2013-09-10 12:15:00,222.99,223.02,222.94,222.97,11000.0,191.2183,191.244,191.1754,191.2012,11000.0
2013-09-10 12:20:00,222.98,223.08,222.95,222.98,12400.0,191.2097,191.2955,191.184,191.2097,12400.0
2013-09-10 12:25:00,222.98,223.05,222.93,223.02,6400.0,191.2097,191.2698,191.1669,191.244,6400.0
2013-09-10 12:30:00,223.01,223.08,222.99,223.0,6700.0,191.2355,191.2955,191.2183,191.2269,6700.0
2013-09-10 12:35:00,223.0,223.17,223.0,223.16,14000.0,191.2269,191.3727,191.2269,191.3641,14000.0
2013-09-10 12:40:00,223.17,223.2,223.12,223.15,6100.0,191.3727,191.3984,191.3298,191.3555,6100.0
2013-09-10 12:45:00,223.18,223.22,223.06,223.12,7000.0,191.3812,191.4155,191.2783,191.3298,7000.0
2013-09-10 12:50:00,223.09,223.27,223.09,223.23,13100.0,191.3041,191.4584,191.3041,191.4241,13100.0
2013-09-10 12:55:00,223.26,223.36,223.23,223.34,9700.0,191.4498,191.5356,191.4241,191.5184,9700.0
2013-09-10 13:00:00,223.34,223.37,223.22,223.23,11100.0,191.5184,191.5442,191.4155,191.4241,11100.0
2013-09-10 13:05:00,223.24,223.24,223.1,223.13,5700.0,191.4327,191.4327,191.3126,191.3384,5700.0
2013-09-10 13:10:00,223.12,223.13,222.97,223.09,6700.0,191.3298,191.3384,191.2012,191.3041,6700.0
2013-09-10 13:15:00,223.09,223.27,223.02,223.27,10300.0,191.3041,191.4584,191.244,191.4584,10300.0
2013-09-10 13:20:00,223.26,223.31,223.13,223.23,12400.0,191.4498,191.4927,191.3384,191.4241,12400.0
2013-09-10 13:25:00,223.26,223.37,223.26,223.35,7600.0,191.4498,191.5442,191.4498,191.527,7600.0
2013-09-10 13:30:00,223.36,223.42,223.29,223.39,7500.0,191.5356,191.587,191.4756,191.5613,7500.0
2013-09-10 13:35:00,223.29,223.38,223.27,223.36,3000.0,191.4756,191.5527,191.4584,191.5356,3000.0
2013-09-10 13:40:00,223.37,223.46,223.36,223.37,7300.0,191.5442,191.6213,191.5356,191.5442,7300.0
2013-09-10 13:45:00,223.39,223.43,223.32,223.32,5700.0,191.5613,191.5956,191.5013,191.5013,5700.0
2013-09-10 13:50:00,223.29,223.39,223.28,223.33,5800.0,191.4756,191.5613,191.467,191.5099,5800.0
2013-09-10 13:55:00,223.33,223.42,223.3,223.33,9500.0,191.5099,191.587,191.4841,191.5099,9500.0
2013-09-10 14:00:00,223.35,223.41,223.34,223.35,3600.0,191.527,191.5785,191.5184,191.527,3600.0
2013-09-10 14:05:00,223.31,223.4,223.26,223.29,9100.0,191.4927,191.5699,191.4498,191.4756,9100.0
2013-09-10 14:10:00,223.3,223.46,223.23,223.4,8700.0,191.4841,191.6213,191.4241,191.5699,8700.0
2013-09-10 14:15:00,223.45,223.46,223.26,223.3,4000.0,191.6128,191.6213,191.4498,191.4841,4000.0
2013-09-10 14:20:00,223.3,223.43,223.29,223.34,8300.0,191.4841,191.5956,191.4756,191.5184,8300.0
2013-09-10 14:25:00,223.34,223.38,223.27,223.33,6700.0,191.5184,191.5527,191.4584,191.5099,6700.0
2013-09-10 14:30:00,223.35,223.36,223.17,223.21,14100.0,191.527,191.5356,191.3727,191.407,14100.0
2013-09-10 14:35:00,223.25,223.28,223.21,223.27,5700.0,191.4413,191.467,191.407,191.4584,5700.0
2013-09-10 14:40:00,223.29,223.41,223.29,223.37,6900.0,191.4756,191.5785,191.4756,191.5442,6900.0
2013-09-10 14:45:00,223.4,223.42,223.33,223.42,7900.0,191.5699,191.587,191.5099,191.587,7900.0
2013-09-10 14:50:00,223.4,223.41,223.3,223.34,7800.0,191.5699,191.5785,191.4841,191.5184,7800.0
2013-09-10 14:55:00,223.36,223.54,223.36,223.5,12400.0,191.5356,191.69,191.5356,191.6556,12400.0
2013-09-10 15:00:00,223.5,223.55,223.47,223.52,4000.0,191.6556,191.6985,191.6299,191.6728,4000.0
2013-09-10 15:05:00,223.54,223.58,223.41,223.45,4300.0,191.69,191.7243,191.5785,191.6128,4300.0
2013-09-10 15:10:00,223.46,223.52,223.37,223.39,6500.0,191.6213,191.6728,191.5442,191.5613,6500.0
2013-09-10 15:15:00,223.38,223.49,223.38,223.44,5000.0,191.5527,191.6471,191.5527,191.6042,5000.0
2013-09-10 15:20:00,223.47,223.53,223.46,223.52,8700.0,191.6299,191.6814,191.6213,191.6728,8700.0
2013-09-10 15:25:00,223.51,223.6,223.51,223.53,9200.0,191.6642,191.7414,191.6642,191.6814,9200.0
2013-09-10 15:30:00,223.53,223.62,223.53,223.57,19500.0,191.6814,191.7586,191.6814,191.7157,19500.0
2013-09-10 15:35:00,223.54,223.6,223.54,223.59,19000.0,191.69,191.7414,191.69,191.7328,19000.0
2013-09-10 15:40:00,223.59,223.63,223.52,223.53,20000.0,191.7328,191.7671,191.6728,191.6814,20000.0
2013-09-10 15:45:00,223.51,223.67,223.41,223.6,77300.0,191.6642,191.8014,191.5785,191.7414,77300.0
2013-09-10 15:50:00,223.62,223.62,223.5,223.51,24500.0,191.7586,191.7586,191.6556,191.6642,24500.0
2013-09-10 15:55:00,223.53,224.06,223.53,224.06,159300.0,191.6814,192.1359,191.6814,192.1359,159300.0
2013-09-11 09:30:00,223.85,224.25,223.62,223.73,97500.0,191.9558,192.2988,191.7586,191.8529,97500.0
2013-09-11 09:35:00,223.79,224.17,223.77,224.05,58500.0,191.9043,192.2302,191.8872,192.1273,58500.0
2013-09-11 09:40:00,224.07,224.17,223.82,223.86,58200.0,192.1444,192.2302,191.9301,191.9644,58200.0
2013-09-11 09:45:00,223.93,224.08,223.81,223.81,18000.0,192.0244,192.153,191.9215,191.9215,18000.0
2013-09-11 09:50:00,223.79,223.9,223.65,223.67,19200.0,191.9043,191.9987,191.7843,191.8014,19200.0
2013-09-11 09:55:00,223.67,223.69,223.34,223.43,22300.0,191.8014,191.8186,191.5184,191.5956,22300.0
2013-09-11 10:00:00,223.43,223.6,223.3,223.49,184500.0,191.5956,191.7414,191.4841,191.6471,184500.0
2013-09-11 10:05:00,223.51,223.74,223.46,223.46,84400.0,191.6642,191.8615,191.6213,191.6213,84400.0
2013-09-11 10:10:00,223.46,223.58,223.25,223.25,114300.0,191.6213,191.7243,191.4413,191.4413,114300.0
2013-09-11 10:15:00,223.29,223.44,223.15,223.36,21500.0,191.4756,191.6042,191.3555,191.5356,21500.0
2013-09-11 10:20:00,223.3,223.33,223.12,223.2,12800.0,191.4841,191.5099,191.3298,191.3984,12800.0
2013-09-11 10:25:00,223.21,223.22,223.03,223.09,9600.0,191.407,191.4155,191.2526,191.3041,9600.0
2013-09-11 10:30:00,223.04,223.4,223.02,223.34,20600.0,191.2612,191.5699,191.244,191.5184,20600.0
2013-09-11 10:35:00,223.34,223.42,223.18,223.18,6800.0,191.5184,191.587,191.3812,191.3812,6800.0
2013-09-11 10:40:00,223.19,223.26,223.12,223.15,9200.0,191.3898,191.4498,191.3298,191.3555,9200.0
2013-09-11 10:45:00,223.15,223.2,222.91,223.0,30500.0,191.3555,191.3984,191.1497,191.2269,30500.0
2013-09-11 10:50:00,223.01,223.13,223.01,223.11,15900.0,191.2355,191.3384,191.2355,191.3212,15900.0
2013-09-11 10:55:00,223.11,223.13,223.03,223.1,13100.0,191.3212,191.3384,191.2526,191.3126,13100.0
2013-09-11 11:00:00,223.1,223.19,223.09,223.18,21700.0,191.3126,191.3898,191.3041,191.3812,21700.0
2013-09-11 11:05:00,223.17,223.35,223.17,223.28,9800.0,191.3727,191.527,191.3727,191.467,9800.0
2013-09-11 11:10:00,223.26,223.39,223.26,223.39,6300.0,191.4498,191.5613,191.4498,191.5613,6300.0
2013-09-11 11:15:00,223.37,223.37,223.11,223.11,5800.0,191.5442,191.5442,191.3212,191.3212,5800.0
2013-09-11 11:20:00,223.11,223.25,223.11,223.24,18100.0,191.3212,191.4413,191.3212,191.4327,18100.0
2013-09-11 11:25:00,223.24,223.37,223.2,223.29,6600.0,191.4327,191.5442,191.3984,191.4756,6600.0
2013-09-11 11:30:00,223.31,223.71,223.27,223.57,12900.0,191.4927,191.8357,191.4584,191.7157,12900.0
2013-09-11 11:35:00,223.61,223.92,223.61,223.79,7600.0,191.75,192.0158,191.75,191.9043,7600.0
2013-09-11 11:40:00,223.79,223.84,223.65,223.69,5800.0,191.9043,191.9472,191.7843,191.8186,5800.0
2013-09-11 11:45:00,223.68,223.71,223.64,223.66,3400.0,191.81,191.8357,191.7757,191.7929,3400.0
2013-09-11 11:50:00,223.66,223.7,223.65,223.67,5600.0,191.7929,191.8272,191.7843,191.8014,5600.0
2013-09-11 11:55:00,223.66,223.75,223.65,223.72,3800.0,191.7929,191.87,191.7843,191.8443,3800.0
2013-09-11 12:00:00,223.76,223.76,223.68,223.7,8500.0,191.8786,191.8786,191.81,191.8272,8500.0
2013-09-11 12:05:00,223.68,223.79,223.68,223.76,7100.0,191.81,191.9043,191.81,191.8786,7100.0
2013-09-11 12:10:00,223.73,223.8,223.73,223.76,5500.0,191.8529,191.9129,191.8529,191.8786,5500.0
2013-09-11 12:15:00,223.76,223.86,223.73,223.82,6100.0,191.8786,191.9644,191.8529,191.9301,6100.0
2013-09-11 12:20:00,223.84,223.88,223.79,223.79,6000.0,191.9472,191.9815,191.9043,191.9043,6000.0
2013-09-11 12:25:00,223.81,223.92,223.78,223.92,7600.0,191.9215,192.0158,191.8958,192.0158,7600.0
2013-09-11 12:30:00,223.94,223.98,223.89,223.89,10100.0,192.033,192.0673,191.9901,191.9901,10100.0
2013-09-11 12:35:00,223.87,223.97,223.85,223.96,5300.0,191.9729,192.0587,191.9558,192.0501,5300.0
2013-09-11 12:40:00,223.98,223.98,223.82,223.82,12900.0,192.0673,192.0673,191.9301,191.9301,12900.0
2013-09-11 12:45:00,223.84,223.94,223.77,223.94,4800.0,191.9472,192.033,191.8872,192.033,4800.0
2013-09-11 12:50:00,223.9,223.92,223.87,223.9,4700.0,191.9987,192.0158,191.9729,191.9987,4700.0
2013-09-11 12:55:00,223.93,224.15,223.93,224.09,5400.0,192.0244,192.213,192.0244,192.1616,5400.0
2013-09-11 13:00:00,224.11,224.12,223.96,224.02,3400.0,192.1787,192.1873,192.0501,192.1016,3400.0
2013-09-11 13:05:00,223.99,224.03,223.88,223.97,7100.0,192.0758,192.1101,191.9815,192.0587,7100.0
2013-09-11 13:10:00,224.0,224.04,223.96,224.0,1600.0,192.0844,192.1187,192.0501,192.0844,1600.0
2013-09-11 13:15:00,223.98,224.06,223.98,224.04,3000.0,192.0673,192.1359,192.0673,192.1187,3000.0
2013-09-11 13:20:00,224.02,224.11,224.02,224.1,4700.0,192.1016,192.1787,192.1016,192.1702,4700.0
2013-09-11 13:25:00,224.09,224.19,224.06,224.19,9200.0,192.1616,192.2473,192.1359,192.2473,9200.0
2013-09-11 13:30:00,224.2,224.3,224.2,224.24,12100.0,192.2559,192.3417,192.2559,192.2902,12100.0
2013-09-11 13:35:00,224.27,224.39,224.27,224.28,9500.0,192.3159,192.4188,192.3159,192.3245,9500.0
2013-09-11 13:40:00,224.26,224.34,224.25,224.29,5700.0,192.3074,192.376,192.2988,192.3331,5700.0
2013-09-11 13:45:00,224.28,224.36,224.26,224.33,17600.0,192.3245,192.3931,192.3074,192.3674,17600.0
2013-09-11 13:50:00,224.32,224.35,224.23,224.24,19700.0,192.3588,192.3845,192.2816,192.2902,19700.0
2013-09-11 13:55:00,224.22,224.24,224.17,224.19,2500.0,192.2731,192.2902,192.2302,192.2473,2500.0
2013-09-11 14:00:00,224.19,224.24,224.16,224.2,4500.0,192.2473,192.2902,192.2216,192.2559,4500.0
2013-09-11 14:05:00,224.21,224.28,224.21,224.28,1300.0,192.2645,192.3245,192.2645,192.3245,1300.0
2013-09-11 14:10:00,224.3,224.3,224.1,224.2,9200.0,192.3417,192.3417,192.1702,192.2559,9200.0
2013-09-11 14:15:00,224.22,224.22,224.07,224.15,15600.0,192.2731,192.2731,192.1444,192.213,15600.0
2013-09-11 14:20:00,224.13,224.13,223.99,224.07,9400.0,192.1959,192.1959,192.0758,192.1444,9400.0
2013-09-11 14:25:00,224.05,224.14,224.05,224.13,13800.0,192.1273,192.2045,192.1273,192.1959,13800.0
2013-09-11 14:30:00,224.14,224.21,224.09,224.1,7900.0,192.2045,192.2645,192.1616,192.1702,7900.0
2013-09-11 14:35:00,224.13,224.15,223.95,224.02,22000.0,192.1959,192.213,192.0415,192.1016,22000.0
2013-09-11 14:40:00,224.03,224.06,223.92,224.06,4700.0,192.1101,192.1359,192.0158,192.1359,4700.0
2013-09-11 14:45:00,224.07,224.12,224.01,224.07,7800.0,192.1444,192.1873,192.093,192.1444,7800.0
2013-09-11 14:50:00,224.05,224.09,223.86,223.98,19600.0,192.1273,192.1616,191.9644,192.0673,19600.0
2013-09-11 14:55:00,223.96,223.99,223.82,223.86,6500.0,192.0501,192.0758,191.9301,191.9644,6500.0
2013-09-11 15:00:00,223.88,223.99,223.83,223.96,10600.0,191.9815,192.0758,191.9386,192.0501,10600.0
2013-09-11 15:05:00,223.96,224.0,223.82,223.82,9500.0,192.0501,192.0844,191.9301,191.9301,9500.0
2013-09-11 15:10:00,223.81,223.89,223.81,223.85,10900.0,191.9215,191.9901,191.9215,191.9558,10900.0
2013-09-11 15:15:00,223.85,223.92,223.76,223.84,15100.0,191.9558,192.0158,191.8786,191.9472,15100.0
2013-09-11 15:20:00,223.84,224.01,223.83,223.99,24600.0,191.9472,192.093,191.9386,192.0758,24600.0
2013-09-11 15:25:00,223.96,223.98,223.81,223.82,28200.0,192.0501,192.0673,191.9215,191.9301,28200.0
2013-09-11 15:30:00,223.79,223.96,223.79,223.88,38500.0,191.9043,192.0501,191.9043,191.9815,38500.0
2013-09-11 15:35:00,223.86,223.97,223.84,223.95,27800.0,191.9644,192.0587,191.9472,192.0415,27800.0
2013-09-11 15:40:00,223.96,224.0,223.88,223.92,51400.0,192.0501,192.0844,191.9815,192.0158,51400.0
2013-09-11 15:45:00,223.94,223.94,223.76,223.86,18200.0,192.033,192.033,191.8786,191.9644,18200.0
2013-09-11 15:50:00,223.86,223.96,223.83,223.96,50700.0,191.9644,192.0501,191.9386,192.0501,50700.0
2013-09-11 15:55:00,223.96,224.32,223.95,224.3,87600.0,192.0501,192.3588,192.0415,192.3417,87600.0
2013-09-12 09:30:00,224.44,224.79,224.27,224.45,51800.0,192.4617,192.7618,192.3159,192.4703,51800.0
2013-09-12 09:35:00,224.43,224.47,224.11,224.18,30800.0,192.4531,192.4874,192.1787,192.2388,30800.0
2013-09-12 09:40:00,224.26,224.26,223.93,224.22,32300.0,192.3074,192.3074,192.0244,192.2731,32300.0
2013-09-12 09:45:00,224.21,224.5,224.21,224.4,38400.0,192.2645,192.5132,192.2645,192.4274,38400.0
2013-09-12 09:50:00,224.46,224.54,224.2,224.51,67600.0,192.4789,192.5475,192.2559,192.5217,67600.0
2013-09-12 09:55:00,224.49,224.61,224.43,224.58,34300.0,192.5046,192.6075,192.4531,192.5818,34300.0
2013-09-12 10:00:00,224.56,224.64,224.45,224.64,19600.0,192.5646,192.6332,192.4703,192.6332,19600.0
2013-09-12 10:05:00,224.68,224.69,224.49,224.62,45300.0,192.6675,192.6761,192.5046,192.6161,45300.0
2013-09-12 10:10:00,224.62,224.62,224.38,224.53,21400.0,192.6161,192.6161,192.4103,192.5389,21400.0
2013-09-12 10:15:00,224.53,224.54,224.42,224.48,16100.0,192.5389,192.5475,192.4446,192.496,16100.0
2013-09-12 10:20:00,224.47,224.56,224.43,224.56,11900.0,192.4874,192.5646,192.4531,192.5646,11900.0
2013-09-12 10:25:00,224.56,224.64,224.53,224.64,15200.0,192.5646,192.6332,192.5389,192.6332,15200.0
2013-09-12 10:30:00,224.64,224.8,224.64,224.75,60100.0,192.6332,192.7704,192.6332,192.7275,60100.0
2013-09-12 10:35:00,224.76,224.76,224.6,224.61,15000.0,192.7361,192.7361,192.5989,192.6075,15000.0
2013-09-12 10:40:00,224.65,224.72,224.56,224.61,29000.0,192.6418,192.7018,192.5646,192.6075,29000.0
2013-09-12 10:45:00,224.63,224.66,224.52,224.59,18800.0,192.6246,192.6504,192.5303,192.5903,18800.0
2013-09-12 10:50:00,224.57,224.6,224.52,224.58,8600.0,192.5732,192.5989,192.5303,192.5818,8600.0
2013-09-12 10:55:00,224.56,224.59,224.36,224.37,33000.0,192.5646,192.5903,192.3931,192.4017,33000.0
2013-09-12 11:00:00,224.35,224.52,224.35,224.44,27900.0,192.3845,192.5303,192.3845,192.4617,27900.0
2013-09-12 11:05:00,224.45,224.55,224.24,224.25,33500.0,192.4703,192.556,192.2902,192.2988,33500.0
2013-09-12 11:10:00,224.25,224.28,224.16,224.25,17600.0,192.2988,192.3245,192.2216,192.2988,17600.0
2013-09-12 11:15:00,224.22,224.23,223.96,224.08,20800.0,192.2731,192.2816,192.0501,192.153,20800.0
2013-09-12 11:20:00,224.06,224.22,224.01,224.22,45000.0,192.1359,192.2731,192.093,192.2731,45000.0
2013-09-12 11:25:00,224.2,224.23,224.02,224.1,55600.0,192.2559,192.2816,192.1016,192.1702,55600.0
2013-09-12 11:30:00,224.06,224.23,223.83,223.85,33500.0,192.1359,192.2816,191.9386,191.9558,33500.0
2013-09-12 11:35:00,223.83,223.91,223.6,223.64,17600.0,191.9386,192.0072,191.7414,191.7757,17600.0
2013-09-12 11:40:00,223.61,223.86,223.6,223.82,21500.0,191.75,191.9644,191.7414,191.9301,21500.0
2013-09-12 11:45:00,223.85,223.9,223.78,223.8,15100.0,191.9558,191.9987,191.8958,191.9129,15100.0
2013-09-12 11:50:00,223.81,223.89,223.7,223.89,21500.0,191.9215,191.9901,191.8272,191.9901,21500.0
2013-09-12 11:55:00,223.9,223.97,223.84,223.86,10600.0,191.9987,192.0587,191.9472,191.9644,10600.0
2013-09-12 12:00:00,223.83,223.83,223.71,223.77,11700.0,191.9386,191.9386,191.8357,191.8872,11700.0
2013-09-12 12:05:00,223.79,223.83,223.73,223.73,13400.0,191.9043,191.9386,191.8529,191.8529,13400.0
2013-09-12 12:10:00,223.74,223.8,223.58,223.58,11200.0,191.8615,191.9129,191.7243,191.7243,11200.0
2013-09-12 12:15:00,223.59,223.72,223.56,223.58,19000.0,191.7328,191.8443,191.7071,191.7243,19000.0
2013-09-12 12:20:00,223.61,223.63,223.34,223.35,18700.0,191.75,191.7671,191.5184,191.527,18700.0
2013-09-12 12:25:00,223.36,223.41,223.24,223.39,132800.0,191.5356,191.5785,191.4327,191.5613,132800.0
2013-09-12 12:30:00,223.4,223.49,223.37,223.47,33800.0,191.5699,191.6471,191.5442,191.6299,33800.0
2013-09-12 12:35:00,223.47,223.49,223.46,223.48,136400.0,191.6299,191.6471,191.6213,191.6385,136400.0
2013-09-12 12:40:00,223.48,223.62,223.43,223.6,37600.0,191.6385,191.7586,191.5956,191.7414,37600.0
2013-09-12 12:45:00,223.6,223.61,223.52,223.56,10000.0,191.7414,191.75,191.6728,191.7071,10000.0
2013-09-12 12:50:00,223.55,223.63,223.53,223.54,7300.0,191.6985,191.7671,191.6814,191.69,7300.0
2013-09-12 12:55:00,223.54,223.66,223.51,223.66,8800.0,191.69,191.7929,191.6642,191.7929,8800.0
2013-09-12 13:00:00,223.67,223.73,223.66,223.67,21400.0,191.8014,191.8529,191.7929,191.8014,21400.0
2013-09-12 13:05:00,223.71,223.89,223.71,223.86,17000.0,191.8357,191.9901,191.8357,191.9644,17000.0
2013-09-12 13:10:00,223.92,223.97,223.9,223.95,15700.0,192.0158,192.0587,191.9987,192.0415,15700.0
2013-09-12 13:15:00,223.94,224.04,223.93,224.01,8300.0,192.033,192.1187,192.0244,192.093,8300.0
2013-09-12 13:20:00,224.01,224.03,223.98,224.0,4800.0,192.093,192.1101,192.0673,192.0844,4800.0
2013-09-12 13:25:00,224.01,224.06,223.98,223.99,12700.0,192.093,192.1359,192.0673,192.0758,12700.0
2013-09-12 13:30:00,223.97,223.99,223.86,223.86,9400.0,192.0587,192.0758,191.9644,191.9644,9400.0
2013-09-12 13:35:00,223.87,223.99,223.87,223.95,12100.0,191.9729,192.0758,191.9729,192.0415,12100.0
2013-09-12 13:40:00,223.99,224.01,223.78,223.78,12100.0,192.0758,192.093,191.8958,191.8958,12100.0
2013-09-12 13:45:00,223.79,223.86,223.75,223.83,11400.0,191.9043,191.9644,191.87,191.9386,11400.0
2013-09-12 13:50:00,223.82,223.99,223.82,223.95,11400.0,191.9301,192.0758,191.9301,192.0415,11400.0
2013-09-12 13:55:00,223.94,223.98,223.92,223.93,4600.0,192.033,192.0673,192.0158,192.0244,4600.0
2013-09-12 14:00:00,223.91,223.99,223.9,223.98,5400.0,192.0072,192.0758,191.9987,192.0673,5400.0
2013-09-12 14:05:00,223.98,224.12,223.97,224.08,11200.0,192.0673,192.1873,192.0587,192.153,11200.0
2013-09-12 14:10:00,224.1,224.1,224.0,224.03,6800.0,192.1702,192.1702,192.0844,192.1101,6800.0
2013-09-12 14:15:00,224.03,224.12,223.94,223.99,7400.0,192.1101,192.1873,192.033,192.0758,7400.0
2013-09-12 14:20:00,223.97,223.97,223.9,223.91,6800.0,192.0587,192.0587,191.9987,192.0072,6800.0
2013-09-12 14:25:00,223.93,223.98,223.88,223.94,8300.0,192.0244,192.0673,191.9815,192.033,8300.0
2013-09-12 14:30:00,223.97,223.99,223.93,223.93,7300.0,192.0587,192.0758,192.0244,192.0244,7300.0
2013-09-12 14:35:00,223.93,223.93,223.73,223.75,6700.0,192.0244,192.0244,191.8529,191.87,6700.0
2013-09-12 14:40:00,223.76,223.85,223.73,223.85,5600.0,191.8786,191.9558,191.8529,191.9558,5600.0
2013-09-12 14:45:00,223.85,224.0,223.84,224.0,6000.0,191.9558,192.0844,191.9472,192.0844,6000.0
2013-09-12 14:50:00,223.99,224.01,223.92,223.98,5800.0,192.0758,192.093,192.0158,192.0673,5800.0
2013-09-12 14:55:00,224.01,224.09,223.94,224.04,8400.0,192.093,192.1616,192.033,192.1187,8400.0
2013-09-12 15:00:00,224.02,224.04,223.89,223.9,5300.0,192.1016,192.1187,191.9901,191.9987,5300.0
2013-09-12 15:05:00,223.89,223.89,223.71,223.74,12100.0,191.9901,191.9901,191.8357,191.8615,12100.0
2013-09-12 15:10:00,223.75,223.77,223.65,223.67,7000.0,191.87,191.8872,191.7843,191.8014,7000.0
2013-09-12 15:15:00,223.66,223.67,223.54,223.66,17500.0,191.7929,191.8014,191.69,191.7929,17500.0
2013-09-12 15:20:00,223.67,223.76,223.65,223.76,19400.0,191.8014,191.8786,191.7843,191.8786,19400.0
2013-09-12 15:25:00,223.77,223.82,223.75,223.8,26600.0,191.8872,191.9301,191.87,191.9129,26600.0
2013-09-12 15:30:00,223.8,223.83,223.72,223.72,17100.0,191.9129,191.9386,191.8443,191.8443,17100.0
2013-09-12 15:35:00,223.73,223.84,223.71,223.78,19100.0,191.8529,191.9472,191.8357,191.8958,19100.0
2013-09-12 15:40:00,223.8,223.83,223.72,223.73,14300.0,191.9129,191.9386,191.8443,191.8529,14300.0
2013-09-12 15:45:00,223.72,223.72,223.52,223.53,62900.0,191.8443,191.8443,191.6728,191.6814,62900.0
2013-09-12 15:50:00,223.54,223.55,223.44,223.54,80400.0,191.69,191.6985,191.6042,191.69,80400.0
2013-09-12 15:55:00,223.53,223.67,223.49,223.67,68900.0,191.6814,191.8014,191.6471,191.8014,68900.0
2013-09-13 09:30:00,224.2,224.31,223.61,223.76,49600.0,192.2559,192.3502,191.75,191.8786,49600.0
2013-09-13 09:35:00,223.77,224.27,223.77,224.17,18600.0,191.8872,192.3159,191.8872,192.2302,18600.0
2013-09-13 09:40:00,224.15,224.2,223.79,223.81,20900.0,192.213,192.2559,191.9043,191.9215,20900.0
2013-09-13 09:45:00,223.79,223.97,223.71,223.76,20800.0,191.9043,192.0587,191.8357,191.8786,20800.0
2013-09-13 09:50:00,223.81,224.11,223.79,224.07,26700.0,191.9215,192.1787,191.9043,192.1444,26700.0
2013-09-13 09:55:00,224.09,224.09,223.67,224.01,19200.0,192.1616,192.1616,191.8014,192.093,19200.0
2013-09-13 10:00:00,224.01,224.07,223.56,223.59,20600.0,192.093,192.1444,191.7071,191.7328,20600.0
2013-09-13 10:05:00,223.54,223.63,223.29,223.35,27100.0,191.69,191.7671,191.4756,191.527,27100.0
2013-09-13 10:10:00,223.3,223.35,223.05,223.25,19400.0,191.4841,191.527,191.2698,191.4413,19400.0
2013-09-13 10:15:00,223.2,223.29,223.13,223.25,9800.0,191.3984,191.4756,191.3384,191.4413,9800.0
2013-09-13 10:20:00,223.2,223.36,223.1,223.13,15300.0,191.3984,191.5356,191.3126,191.3384,15300.0
2013-09-13 10:25:00,223.23,223.27,222.99,223.2,15100.0,191.4241,191.4584,191.2183,191.3984,15100.0
2013-09-13 10:30:00,223.23,223.44,223.23,223.43,9900.0,191.4241,191.6042,191.4241,191.5956,9900.0
2013-09-13 10:35:00,223.46,223.54,223.36,223.54,13200.0,191.6213,191.69,191.5356,191.69,13200.0
2013-09-13 10:40:00,223.55,223.85,223.55,223.77,40800.0,191.6985,191.9558,191.6985,191.8872,40800.0
2013-09-13 10:45:00,223.81,223.85,223.61,223.61,14300.0,191.9215,191.9558,191.75,191.75,14300.0
2013-09-13 10:50:00,223.59,223.75,223.59,223.71,21000.0,191.7328,191.87,191.7328,191.8357,21000.0
2013-09-13 10:55:00,223.73,223.8,223.7,223.72,13300.0,191.8529,191.9129,191.8272,191.8443,13300.0
2013-09-13 11:00:00,223.73,223.73,223.58,223.61,16400.0,191.8529,191.8529,191.7243,191.75,16400.0
2013-09-13 11:05:00,223.64,223.71,223.64,223.66,10300.0,191.7757,191.8357,191.7757,191.7929,10300.0
2013-09-13 11:10:00,223.69,223.73,223.6,223.69,38300.0,191.8186,191.8529,191.7414,191.8186,38300.0
2013-09-13 11:15:00,223.72,223.77,223.63,223.71,6900.0,191.8443,191.8872,191.7671,191.8357,6900.0
2013-09-13 11:20:00,223.67,223.68,223.57,223.66,17300.0,191.8014,191.81,191.7157,191.7929,17300.0
2013-09-13 11:25:00,223.69,223.95,223.67,223.8,23900.0,191.8186,192.0415,191.8014,191.9129,23900.0
2013-09-13 11:30:00,223.87,223.87,223.65,223.79,11800.0,191.9729,191.9729,191.7843,191.9043,11800.0
2013-09-13 11:35:00,223.77,223.82,223.76,223.78,5200.0,191.8872,191.9301,191.8786,191.8958,5200.0
2013-09-13 11:40:00,223.76,223.76,223.66,223.67,9200.0,191.8786,191.8786,191.7929,191.8014,9200.0
2013-09-13 11:45:00,223.71,223.77,223.71,223.71,8300.0,191.8357,191.8872,191.8357,191.8357,8300.0
2013-09-13 11:50:00,223.74,223.83,223.7,223.71,8700.0,191.8615,191.9386,191.8272,191.8357,8700.0
2013-09-13 11:55:00,223.71,223.78,223.71,223.74,9400.0,191.8357,191.8958,191.8357,191.8615,9400.0
2013-09-13 12:00:00,223.75,223.82,223.67,223.67,8000.0,191.87,191.9301,191.8014,191.8014,8000.0
2013-09-13 12:05:00,223.64,223.75,223.63,223.71,4100.0,191.7757,191.87,191.7671,191.8357,4100.0
2013-09-13 12:10:00,223.7,223.7,223.64,223.64,5300.0,191.8272,191.8272,191.7757,191.7757,5300.0
2013-09-13 12:15:00,223.68,223.81,223.68,223.76,5200.0,191.81,191.9215,191.81,191.8786,5200.0
2013-09-13 12:20:00,223.8,223.99,223.8,223.97,20400.0,191.9129,192.0758,191.9129,192.0587,20400.0
2013-09-13 12:25:00,223.96,223.96,223.75,223.77,5800.0,192.0501,192.0501,191.87,191.8872,5800.0
2013-09-13 12:30:00,223.8,223.87,223.72,223.85,6200.0,191.9129,191.9729,191.8443,191.9558,6200.0
2013-09-13 12:35:00,223.85,223.85,223.61,223.61,4600.0,191.9558,191.9558,191.75,191.75,4600.0
2013-09-13 12:40:00,223.63,223.63,223.54,223.55,5300.0,191.7671,191.7671,191.69,191.6985,5300.0
2013-09-13 12:45:00,223.61,223.78,223.61,223.78,2400.0,191.75,191.8958,191.75,191.8958,2400.0
2013-09-13 12:50:00,223.77,223.82,223.76,223.8,9000.0,191.8872,191.9301,191.8786,191.9129,9000.0
2013-09-13 12:55:00,223.81,223.81,223.71,223.74,8500.0,191.9215,191.9215,191.8357,191.8615,8500.0
2013-09-13 13:00:00,223.76,223.86,223.75,223.86,6500.0,191.8786,191.9644,191.87,191.9644,6500.0
2013-09-13 13:05:00,223.82,223.85,223.77,223.8,4100.0,191.9301,191.9558,191.8872,191.9129,4100.0
2013-09-13 13:10:00,223.8,223.87,223.78,223.78,5800.0,191.9129,191.9729,191.8958,191.8958,5800.0
2013-09-13 13:15:00,223.79,223.85,223.69,223.78,6100.0,191.9043,191.9558,191.8186,191.8958,6100.0
2013-09-13 13:20:00,223.76,223.79,223.69,223.76,7100.0,191.8786,191.9043,191.8186,191.8786,7100.0
2013-09-13 13:25:00,223.77,223.88,223.77,223.81,6500.0,191.8872,191.9815,191.8872,191.9215,6500.0
2013-09-13 13:30:00,223.84,223.85,223.79,223.85,5800.0,191.9472,191.9558,191.9043,191.9558,5800.0
2013-09-13 13:35:00,223.83,223.85,223.74,223.74,5000.0,191.9386,191.9558,191.8615,191.8615,5000.0
2013-09-13 13:40:00,223.8,223.94,223.78,223.93,11800.0,191.9129,192.033,191.8958,192.0244,11800.0
2013-09-13 13:45:00,223.96,223.96,223.86,223.94,6900.0,192.0501,192.0501,191.9644,192.033,6900.0
2013-09-13 13:50:00,223.92,223.96,223.9,223.91,5700.0,192.0158,192.0501,191.9987,192.0072,5700.0
2013-09-13 13:55:00,223.91,223.96,223.91,223.95,6300.0,192.0072,192.0501,192.0072,192.0415,6300.0
2013-09-13 14:00:00,223.95,224.11,223.95,224.1,22600.0,192.0415,192.1787,192.0415,192.1702,22600.0
2013-09-13 14:05:00,224.09,224.09,224.0,224.02,3500.0,192.1616,192.1616,192.0844,192.1016,3500.0
2013-09-13 14:10:00,224.04,224.07,223.98,224.04,3800.0,192.1187,192.1444,192.0673,192.1187,3800.0
2013-09-13 14:15:00,224.04,224.05,223.96,223.98,10700.0,192.1187,192.1273,192.0501,192.0673,10700.0
2013-09-13 14:20:00,223.99,224.05,223.97,224.0,7600.0,192.0758,192.1273,192.0587,192.0844,7600.0
2013-09-13 14:25:00,224.01,224.09,223.99,224.07,9200.0,192.093,192.1616,192.0758,192.1444,9200.0
2013-09-13 14:30:00,224.09,224.14,224.06,224.08,15400.0,192.1616,192.2045,192.1359,192.153,15400.0
2013-09-13 14:35:00,224.08,224.14,224.06,224.08,7500.0,192.153,192.2045,192.1359,192.153,7500.0
2013-09-13 14:40:00,224.08,224.11,224.06,224.06,7900.0,192.153,192.1787,192.1359,192.1359,7900.0
2013-09-13 14:45:00,224.08,224.12,224.05,224.05,6800.0,192.153,192.1873,192.1273,192.1273,6800.0
2013-09-13 14:50:00,224.04,224.12,224.04,224.1,8200.0,192.1187,192.1873,192.1187,192.1702,8200.0
2013-09-13 14:55:00,224.1,224.13,224.08,224.09,6000.0,192.1702,192.1959,192.153,192.1616,6000.0
2013-09-13 15:00:00,224.06,224.12,224.03,224.03,4300.0,192.1359,192.1873,192.1101,192.1101,4300.0
2013-09-13 15:05:00,224.03,224.03,223.97,224.01,5400.0,192.1101,192.1101,192.0587,192.093,5400.0
2013-09-13 15:10:00,224.02,224.1,223.97,224.05,9100.0,192.1016,192.1702,192.0587,192.1273,9100.0
2013-09-13 15:15:00,224.03,224.17,224.03,224.1,15200.0,192.1101,192.2302,192.1101,192.1702,15200.0
2013-09-13 15:20:00,224.09,224.13,224.07,224.08,8100.0,192.1616,192.1959,192.1444,192.153,8100.0
2013-09-13 15:25:00,224.09,224.14,224.08,224.09,15800.0,192.1616,192.2045,192.153,192.1616,15800.0
2013-09-13 15:30:00,224.05,224.12,224.03,224.08,11200.0,192.1273,192.1873,192.1101,192.153,11200.0
2013-09-13 15:35:00,224.09,224.1,223.99,224.03,33300.0,192.1616,192.1702,192.0758,192.1101,33300.0
2013-09-13 15:40:00,224.03,224.05,224.0,224.02,8300.0,192.1101,192.1273,192.0844,192.1016,8300.0
2013-09-13 15:45:00,224.03,224.08,224.01,224.01,10900.0,192.1101,192.153,192.093,192.093,10900.0
2013-09-13 15:50:00,223.99,224.0,223.91,223.95,11500.0,192.0758,192.0844,192.0072,192.0415,11500.0
2013-09-13 15:55:00,223.95,224.13,223.94,224.11,75900.0,192.0415,192.1959,192.033,192.1787,75900.0
2013-09-16 09:30:00,226.93,227.09,226.68,226.9,64400.0,194.5969,194.7341,194.3826,194.5712,64400.0
2013-09-16 09:35:00,226.92,226.95,226.52,226.52,31100.0,194.5884,194.6141,194.2454,194.2454,31100.0
2013-09-16 09:40:00,226.49,226.53,226.13,226.15,19400.0,194.2196,194.2539,193.9109,193.9281,19400.0
2013-09-16 09:45:00,226.06,226.46,226.06,226.41,23800.0,193.8509,194.1939,193.8509,194.151,23800.0
2013-09-16 09:50:00,226.4,226.42,226.14,226.17,19400.0,194.1425,194.1596,193.9195,193.9452,19400.0
2013-09-16 09:55:00,226.16,226.24,226.01,226.12,12900.0,193.9367,194.0053,193.808,193.9024,12900.0
2013-09-16 10:00:00,226.13,226.37,225.64,225.91,36800.0,193.9109,194.1167,193.4907,193.7223,36800.0
2013-09-16 10:05:00,226.01,226.25,225.97,226.05,14600.0,193.808,194.0138,193.7737,193.8423,14600.0
2013-09-16 10:10:00,226.05,226.25,226.04,226.25,22500.0,193.8423,194.0138,193.8337,194.0138,22500.0
2013-09-16 10:15:00,226.26,226.45,226.14,226.14,28900.0,194.0224,194.1853,193.9195,193.9195,28900.0
2013-09-16 10:20:00,226.07,226.28,226.07,226.2,15600.0,193.8595,194.0396,193.8595,193.971,15600.0
2013-09-16 10:25:00,226.14,226.31,226.03,226.06,37900.0,193.9195,194.0653,193.8252,193.8509,37900.0
2013-09-16 10:30:00,226.03,226.34,225.94,226.17,30400.0,193.8252,194.091,193.748,193.9452,30400.0
2013-09-16 10:35:00,226.04,226.17,226.0,226.0,11800.0,193.8337,193.9452,193.7994,193.7994,11800.0
2013-09-16 10:40:00,226.04,226.04,225.8,225.83,6300.0,193.8337,193.8337,193.6279,193.6537,6300.0
2013-09-16 10:45:00,225.89,226.1,225.85,226.03,7800.0,193.7051,193.8852,193.6708,193.8252,7800.0
2013-09-16 10:50:00,226.0,226.13,225.88,225.9,10000.0,193.7994,193.9109,193.6965,193.7137,10000.0
2013-09-16 10:55:00,225.86,225.9,225.61,225.67,17600.0,193.6794,193.7137,193.465,193.5165,17600.0
2013-09-16 11:00:00,225.75,225.78,225.63,225.65,5200.0,193.5851,193.6108,193.4822,193.4993,5200.0
2013-09-16 11:05:00,225.62,225.87,225.62,225.85,18300.0,193.4736,193.688,193.4736,193.6708,18300.0
2013-09-16 11:10:00,225.91,225.96,225.8,225.89,6900.0,193.7223,193.7651,193.6279,193.7051,6900.0
2013-09-16 11:15:00,225.89,225.91,225.76,225.88,11700.0,193.7051,193.7223,193.5936,193.6965,11700.0
2013-09-16 11:20:00,225.92,226.05,225.75,225.76,20800.0,193.7308,193.8423,193.5851,193.5936,20800.0
2013-09-16 11:25:00,225.77,226.0,225.75,225.98,5900.0,193.6022,193.7994,193.5851,193.7823,5900.0
2013-09-16 11:30:00,225.99,225.99,225.86,225.86,7100.0,193.7909,193.7909,193.6794,193.6794,7100.0
2013-09-16 11:35:00,225.9,225.9,225.8,225.85,6900.0,193.7137,193.7137,193.6279,193.6708,6900.0
2013-09-16 11:40:00,225.88,226.08,225.88,225.9,5700.0,193.6965,193.8681,193.6965,193.7137,5700.0
2013-09-16 11:45:00,225.93,226.04,225.92,225.96,5200.0,193.7394,193.8337,193.7308,193.7651,5200.0
2013-09-16 11:50:00,225.97,226.01,225.96,225.99,3800.0,193.7737,193.808,193.7651,193.7909,3800.0
2013-09-16 11:55:00,225.95,226.14,225.94,226.13,20100.0,193.7566,193.9195,193.748,193.9109,20100.0
2013-09-16 12:00:00,226.14,226.18,225.97,226.03,20000.0,193.9195,193.9538,193.7737,193.8252,20000.0
2013-09-16 12:05:00,226.05,226.1,225.91,225.92,58500.0,193.8423,193.8852,193.7223,193.7308,58500.0
2013-09-16 12:10:00,225.91,226.09,225.9,226.04,20900.0,193.7223,193.8766,193.7137,193.8337,20900.0
2013-09-16 12:15:00,226.0,226.15,226.0,226.04,7600.0,193.7994,193.9281,193.7994,193.8337,7600.0
2013-09-16 12:20:00,226.08,226.12,225.99,226.02,5800.0,193.8681,193.9024,193.7909,193.8166,5800.0
2013-09-16 12:25:00,226.06,226.13,226.03,226.06,6100.0,193.8509,193.9109,193.8252,193.8509,6100.0
2013-09-16 12:30:00,226.08,226.08,225.91,226.05,10200.0,193.8681,193.8681,193.7223,193.8423,10200.0
2013-09-16 12:35:00,226.04,226.11,226.01,226.09,5000.0,193.8337,193.8938,193.808,193.8766,5000.0
2013-09-16 12:40:00,226.07,226.1,225.97,225.97,14600.0,193.8595,193.8852,193.7737,193.7737,14600.0
2013-09-16 12:45:00,225.97,226.03,225.97,226.01,10900.0,193.7737,193.8252,193.7737,193.808,10900.0
2013-09-16 12:50:00,226.03,226.05,225.97,226.01,3100.0,193.8252,193.8423,193.7737,193.808,3100.0
2013-09-16 12:55:00,225.95,225.95,225.77,225.78,3800.0,193.7566,193.7566,193.6022,193.6108,3800.0
2013-09-16 13:00:00,225.77,225.9,225.74,225.88,7900.0,193.6022,193.7137,193.5765,193.6965,7900.0
2013-09-16 13:05:00,225.87,225.91,225.72,225.74,9900.0,193.688,193.7223,193.5593,193.5765,9900.0
2013-09-16 13:10:00,225.75,225.84,225.75,225.77,3000.0,193.5851,193.6622,193.5851,193.6022,3000.0
2013-09-16 13:15:00,225.77,225.77,225.7,225.73,2700.0,193.6022,193.6022,193.5422,193.5679,2700.0
2013-09-16 13:20:00,225.7,225.83,225.67,225.83,6900.0,193.5422,193.6537,193.5165,193.6537,6900.0
2013-09-16 13:25:00,225.85,225.85,225.72,225.72,1400.0,193.6708,193.6708,193.5593,193.5593,1400.0
2013-09-16 13:30:00,225.7,225.74,225.6,225.62,6600.0,193.5422,193.5765,193.4564,193.4736,6600.0
2013-09-16 13:35:00,225.64,225.64,225.42,225.49,17500.0,193.4907,193.4907,193.3021,193.3621,17500.0
2013-09-16 13:40:00,225.49,225.49,224.95,225.06,24400.0,193.3621,193.3621,192.8991,192.9934,24400.0
2013-09-16 13:45:00,225.15,225.32,225.13,225.32,3700.0,193.0706,193.2163,193.0534,193.2163,3700.0
2013-09-16 13:50:00,225.32,225.45,225.24,225.33,40900.0,193.2163,193.3278,193.1477,193.2249,40900.0
2013-09-16 13:55:00,225.32,225.51,225.32,225.51,3800.0,193.2163,193.3793,193.2163,193.3793,3800.0
2013-09-16 14:00:00,225.52,225.55,225.39,225.39,7000.0,193.3878,193.4136,193.2764,193.2764,7000.0
2013-09-16 14:05:00,225.37,225.48,225.36,225.4,6300.0,193.2592,193.3535,193.2506,193.2849,6300.0
2013-09-16 14:10:00,225.37,225.39,225.27,225.29,3700.0,193.2592,193.2764,193.1735,193.1906,3700.0
2013-09-16 14:15:00,225.28,225.53,225.23,225.51,31900.0,193.182,193.3964,193.1392,193.3793,31900.0
2013-09-16 14:20:00,225.47,225.47,225.38,225.42,1700.0,193.345,193.345,193.2678,193.3021,1700.0
2013-09-16 14:25:00,225.39,225.43,225.3,225.32,3200.0,193.2764,193.3107,193.1992,193.2163,3200.0
2013-09-16 14:30:00,225.27,225.38,225.16,225.25,14100.0,193.1735,193.2678,193.0791,193.1563,14100.0
2013-09-16 14:35:00,225.3,225.32,225.11,225.19,11100.0,193.1992,193.2163,193.0363,193.1049,11100.0
2013-09-16 14:40:00,225.18,225.27,225.18,225.23,4900.0,193.0963,193.1735,193.0963,193.1392,4900.0
2013-09-16 14:45:00,225.2,225.44,225.16,225.34,13600.0,193.1134,193.3192,193.0791,193.2335,13600.0
2013-09-16 14:50:00,225.34,225.41,225.32,225.35,1800.0,193.2335,193.2935,193.2163,193.2421,1800.0
2013-09-16 14:55:00,225.3,225.3,225.19,225.2,7700.0,193.1992,193.1992,193.1049,193.1134,7700.0
2013-09-16 15:00:00,225.19,225.35,225.18,225.35,7900.0,193.1049,193.2421,193.0963,193.2421,7900.0
2013-09-16 15:05:00,225.31,225.45,225.27,225.41,8800.0,193.2078,193.3278,193.1735,193.2935,8800.0
2013-09-16 15:10:00,225.46,225.51,225.37,225.41,6100.0,193.3364,193.3793,193.2592,193.2935,6100.0
2013-09-16 15:15:00,225.45,225.47,225.38,225.47,6200.0,193.3278,193.345,193.2678,193.345,6200.0
2013-09-16 15:20:00,225.47,225.49,225.28,225.31,16300.0,193.345,193.3621,193.182,193.2078,16300.0
2013-09-16 15:25:00,225.33,225.35,225.21,225.22,6700.0,193.2249,193.2421,193.122,193.1306,6700.0
2013-09-16 15:30:00,225.24,225.29,225.08,225.26,8900.0,193.1477,193.1906,193.0105,193.1649,8900.0
2013-09-16 15:35:00,225.25,225.32,224.99,225.12,22500.0,193.1563,193.2163,192.9334,193.0448,22500.0
2013-09-16 15:40:00,225.11,225.21,224.92,224.95,17000.0,193.0363,193.122,192.8733,192.8991,17000.0
2013-09-16 15:45:00,224.93,225.15,224.93,225.03,22100.0,192.8819,193.0706,192.8819,192.9677,22100.0
2013-09-16 15:50:00,225.04,225.14,224.96,225.0,18700.0,192.9762,193.062,192.9076,192.9419,18700.0
2013-09-16 15:55:00,224.99,225.27,224.99,225.19,57900.0,192.9334,193.1735,192.9334,193.1049,57900.0
2013-09-17 09:30:00,225.37,225.61,225.23,225.49,43600.0,193.2592,193.465,193.1392,193.3621,43600.0
2013-09-17 09:35:00,225.54,225.76,225.53,225.62,18200.0,193.405,193.5936,193.3964,193.4736,18200.0
2013-09-17 09:40:00,225.65,225.81,225.46,225.72,16700.0,193.4993,193.6365,193.3364,193.5593,16700.0
2013-09-17 09:45:00,225.74,225.79,225.56,225.7,18600.0,193.5765,193.6194,193.4221,193.5422,18600.0
2013-09-17 09:50:00,225.7,225.97,225.67,225.67,16400.0,193.5422,193.7737,193.5165,193.5165,16400.0
2013-09-17 09:55:00,225.67,225.84,225.64,225.64,10800.0,193.5165,193.6622,193.4907,193.4907,10800.0
2013-09-17 10:00:00,225.71,225.96,225.7,225.95,10200.0,193.5508,193.7651,193.5422,193.7566,10200.0
2013-09-17 10:05:00,226.0,226.14,225.81,226.11,77600.0,193.7994,193.9195,193.6365,193.8938,77600.0
2013-09-17 10:10:00,226.08,226.29,226.01,226.27,36000.0,193.8681,194.0481,193.808,194.031,36000.0
2013-09-17 10:15:00,226.28,226.31,226.1,226.27,53300.0,194.0396,194.0653,193.8852,194.031,53300.0
2013-09-17 10:20:00,226.29,226.33,226.26,226.31,40500.0,194.0481,194.0824,194.0224,194.0653,40500.0
2013-09-17 10:25:00,226.31,226.34,226.19,226.22,50600.0,194.0653,194.091,193.9624,193.9881,50600.0
2013-09-17 10:30:00,226.21,226.3,226.19,226.29,42900.0,193.9795,194.0567,193.9624,194.0481,42900.0
2013-09-17 10:35:00,226.3,226.45,226.21,226.21,27500.0,194.0567,194.1853,193.9795,193.9795,27500.0
2013-09-17 10:40:00,226.19,226.31,226.15,226.19,45000.0,193.9624,194.0653,193.9281,193.9624,45000.0
2013-09-17 10:45:00,226.21,226.26,226.16,226.17,22500.0,193.9795,194.0224,193.9367,193.9452,22500.0
2013-09-17 10:50:00,226.16,226.17,226.09,226.13,20700.0,193.9367,193.9452,193.8766,193.9109,20700.0
2013-09-17 10:55:00,226.12,226.29,226.12,226.23,27300.0,193.9024,194.0481,193.9024,193.9967,27300.0
2013-09-17 11:00:00,226.23,226.25,226.16,226.25,32000.0,193.9967,194.0138,193.9367,194.0138,32000.0
2013-09-17 11:05:00,226.26,226.34,226.24,226.28,12000.0,194.0224,194.091,194.0053,194.0396,12000.0
2013-09-17 11:10:00,226.25,226.32,226.1,226.14,10400.0,194.0138,194.0739,193.8852,193.9195,10400.0
2013-09-17 11:15:00,226.15,226.26,226.11,226.25,7900.0,193.9281,194.0224,193.8938,194.0138,7900.0
2013-09-17 11:20:00,226.26,226.26,226.15,226.21,6900.0,194.0224,194.0224,193.9281,193.9795,6900.0
2013-09-17 11:25:00,226.22,226.23,226.14,226.19,6300.0,193.9881,193.9967,193.9195,193.9624,6300.0
2013-09-17 11:30:00,226.21,226.22,226.1,226.1,5500.0,193.9795,193.9881,193.8852,193.8852,5500.0
2013-09-17 11:35:00,225.96,225.99,225.93,225.99,4100.0,193.7651,193.7909,193.7394,193.7909,4100.0
2013-09-17 11:40:00,225.99,226.06,225.97,225.97,3800.0,193.7909,193.8509,193.7737,193.7737,3800.0
2013-09-17 11:45:00,226.02,226.15,226.0,226.12,11000.0,193.8166,193.9281,193.7994,193.9024,11000.0
2013-09-17 11:50:00,226.09,226.13,226.06,226.08,9000.0,193.8766,193.9109,193.8509,193.8681,9000.0
2013-09-17 11:55:00,226.02,226.11,226.02,226.06,6600.0,193.8166,193.8938,193.8166,193.8509,6600.0
2013-09-17 12:00:00,226.09,226.17,226.08,226.12,9600.0,193.8766,193.9452,193.8681,193.9024,9600.0
2013-09-17 12:05:00,226.11,226.2,226.11,226.12,11600.0,193.8938,193.971,193.8938,193.9024,11600.0
2013-09-17 12:10:00,226.12,226.12,226.06,226.07,5300.0,193.9024,193.9024,193.8509,193.8595,5300.0
2013-09-17 12:15:00,226.09,226.15,225.99,226.13,11600.0,193.8766,193.9281,193.7909,193.9109,11600.0
2013-09-17 12:20:00,226.15,226.18,226.11,226.17,6500.0,193.9281,193.9538,193.8938,193.9452,6500.0
2013-09-17 12:25:00,226.13,226.18,226.11,226.17,8200.0,193.9109,193.9538,193.8938,193.9452,8200.0
2013-09-17 12:30:00,226.16,226.17,226.1,226.13,8700.0,193.9367,193.9452,193.8852,193.9109,8700.0
2013-09-17 12:35:00,226.14,226.14,226.03,226.03,7300.0,193.9195,193.9195,193.8252,193.8252,7300.0
2013-09-17 12:40:00,226.02,226.17,226.02,226.16,11300.0,193.8166,193.9452,193.8166,193.9367,11300.0
2013-09-17 12:45:00,226.17,226.18,226.08,226.15,8900.0,193.9452,193.9538,193.8681,193.9281,8900.0
2013-09-17 12:50:00,226.11,226.17,226.06,226.16,7600.0,193.8938,193.9452,193.8509,193.9367,7600.0
2013-09-17 12:55:00,226.16,226.27,226.12,226.24,10500.0,193.9367,194.031,193.9024,194.0053,10500.0
2013-09-17 13:00:00,226.27,226.38,226.25,226.34,14900.0,194.031,194.1253,194.0138,194.091,14900.0
2013-09-17 13:05:00,226.34,226.35,226.2,226.21,12300.0,194.091,194.0996,193.971,193.9795,12300.0
2013-09-17 13:10:00,226.22,226.31,226.22,226.3,12800.0,193.9881,194.0653,193.9881,194.0567,12800.0
2013-09-17 13:15:00,226.29,226.31,226.23,226.24,11500.0,194.0481,194.0653,193.9967,194.0053,11500.0
2013-09-17 13:20:00,226.25,226.3,226.2,226.3,6100.0,194.0138,194.0567,193.971,194.0567,6100.0
2013-09-17 13:25:00,226.3,226.38,226.3,226.36,8900.0,194.0567,194.1253,194.0567,194.1082,8900.0
2013-09-17 13:30:00,226.38,226.42,226.35,226.39,9900.0,194.1253,194.1596,194.0996,194.1339,9900.0
2013-09-17 13:35:00,226.38,226.41,226.33,226.35,7500.0,194.1253,194.151,194.0824,194.0996,7500.0
2013-09-17 13:40:00,226.37,226.43,226.37,226.41,8000.0,194.1167,194.1682,194.1167,194.151,8000.0
2013-09-17 13:45:00,226.4,226.46,226.38,226.41,11600.0,194.1425,194.1939,194.1253,194.151,11600.0
2013-09-17 13:50:00,226.43,226.55,226.43,226.51,14600.0,194.1682,194.2711,194.1682,194.2368,14600.0
2013-09-17 13:55:00,226.53,226.54,226.46,226.48,8400.0,194.2539,194.2625,194.1939,194.2111,8400.0
2013-09-17 14:00:00,226.5,226.6,226.48,226.58,27300.0,194.2282,194.314,194.2111,194.2968,27300.0
2013-09-17 14:05:00,226.59,226.61,226.5,226.53,16300.0,194.3054,194.3225,194.2282,194.2539,16300.0
2013-09-17 14:10:00,226.55,226.64,226.53,226.6,14000.0,194.2711,194.3483,194.2539,194.314,14000.0
2013-09-17 14:15:00,226.58,226.61,226.51,226.59,11400.0,194.2968,194.3225,194.2368,194.3054,11400.0
2013-09-17 14:20:00,226.58,226.7,226.53,226.68,18700.0,194.2968,194.3997,194.2539,194.3826,18700.0
2013-09-17 14:25:00,226.7,226.74,226.65,226.65,18600.0,194.3997,194.434,194.3568,194.3568,18600.0
2013-09-17 14:30:00,226.69,226.71,226.59,226.67,12800.0,194.3911,194.4083,194.3054,194.374,12800.0
2013-09-17 14:35:00,226.7,226.73,226.64,226.7,9600.0,194.3997,194.4254,194.3483,194.3997,9600.0
2013-09-17 14:40:00,226.72,226.78,226.68,226.68,20800.0,194.4169,194.4683,194.3826,194.3826,20800.0
2013-09-17 14:45:00,226.68,226.77,226.67,226.72,17000.0,194.3826,194.4597,194.374,194.4169,17000.0
2013-09-17 14:50:00,226.69,226.73,226.69,226.7,16400.0,194.3911,194.4254,194.3911,194.3997,16400.0
2013-09-17 14:55:00,226.67,226.77,226.67,226.73,27000.0,194.374,194.4597,194.374,194.4254,27000.0
2013-09-17 15:00:00,226.72,226.77,226.67,226.67,13300.0,194.4169,194.4597,194.374,194.374,13300.0
2013-09-17 15:05:00,226.68,226.75,226.68,226.74,18300.0,194.3826,194.4426,194.3826,194.434,18300.0
2013-09-17 15:10:00,226.76,226.8,226.71,226.71,14500.0,194.4512,194.4855,194.4083,194.4083,14500.0
2013-09-17 15:15:00,226.73,226.75,226.68,226.71,14600.0,194.4254,194.4426,194.3826,194.4083,14600.0
2013-09-17 15:20:00,226.74,226.8,226.71,226.78,13500.0,194.434,194.4855,194.4083,194.4683,13500.0
2013-09-17 15:25:00,226.75,226.82,226.72,226.76,14800.0,194.4426,194.5026,194.4169,194.4512,14800.0
2013-09-17 15:30:00,226.75,226.77,226.67,226.69,18300.0,194.4426,194.4597,194.374,194.3911,18300.0
2013-09-17 15:35:00,226.67,226.69,226.62,226.66,35400.0,194.374,194.3911,194.3311,194.3654,35400.0
2013-09-17 15:40:00,226.68,226.74,226.6,226.73,26800.0,194.3826,194.434,194.314,194.4254,26800.0
2013-09-17 15:45:00,226.75,226.88,226.73,226.87,28100.0,194.4426,194.5541,194.4254,194.5455,28100.0
2013-09-17 15:50:00,226.87,226.92,226.84,226.85,37200.0,194.5455,194.5884,194.5198,194.5283,37200.0
2013-09-17 15:55:00,226.85,226.99,226.79,226.94,165600.0,194.5283,194.6484,194.4769,194.6055,165600.0
2013-09-18 09:30:00,226.82,226.98,226.73,226.98,48000.0,194.5026,194.6398,194.4254,194.6398,48000.0
2013-09-18 09:35:00,226.89,227.01,226.78,226.85,58600.0,194.5626,194.6655,194.4683,194.5283,58600.0
2013-09-18 09:40:00,226.88,226.89,226.62,226.84,59700.0,194.5541,194.5626,194.3311,194.5198,59700.0
2013-09-18 09:45:00,226.81,226.93,226.75,226.93,62300.0,194.494,194.5969,194.4426,194.5969,62300.0
2013-09-18 09:50:00,226.9,226.93,226.82,226.87,6700.0,194.5712,194.5969,194.5026,194.5455,6700.0
2013-09-18 09:55:00,226.87,226.87,226.65,226.65,2400.0,194.5455,194.5455,194.3568,194.3568,2400.0
2013-09-18 10:00:00,226.69,226.76,226.52,226.76,17100.0,194.3911,194.4512,194.2454,194.4512,17100.0
2013-09-18 10:05:00,226.68,226.89,226.68,226.82,6100.0,194.3826,194.5626,194.3826,194.5026,6100.0
2013-09-18 10:10:00,226.75,226.75,226.56,226.65,9200.0,194.4426,194.4426,194.2797,194.3568,9200.0
2013-09-18 10:15:00,226.59,226.59,226.5,226.56,6300.0,194.3054,194.3054,194.2282,194.2797,6300.0
2013-09-18 10:20:00,226.54,226.56,226.29,226.29,3300.0,194.2625,194.2797,194.0481,194.0481,3300.0
2013-09-18 10:25:00,226.29,226.35,226.12,226.16,6700.0,194.0481,194.0996,193.9024,193.9367,6700.0
2013-09-18 10:30:00,226.18,226.22,226.12,226.18,9000.0,193.9538,193.9881,193.9024,193.9538,9000.0
2013-09-18 10:35:00,226.16,226.36,226.09,226.34,9700.0,193.9367,194.1082,193.8766,194.091,9700.0
2013-09-18 10:40:00,226.36,226.36,226.09,226.17,6800.0,194.1082,194.1082,193.8766,193.9452,6800.0
2013-09-18 10:45:00,226.14,226.17,225.96,226.03,7500.0,193.9195,193.9452,193.7651,193.8252,7500.0
2013-09-18 10:50:00,226.06,226.21,226.06,226.16,8200.0,193.8509,193.9795,193.8509,193.9367,8200.0
2013-09-18 10:55:00,226.17,226.19,226.09,226.12,6200.0,193.9452,193.9624,193.8766,193.9024,6200.0
2013-09-18 11:00:00,226.11,226.11,226.01,226.05,2600.0,193.8938,193.8938,193.808,193.8423,2600.0
2013-09-18 11:05:00,226.03,226.1,226.03,226.08,2100.0,193.8252,193.8852,193.8252,193.8681,2100.0
2013-09-18 11:10:00,226.08,226.08,225.9,225.94,4200.0,193.8681,193.8681,193.7137,193.748,4200.0
2013-09-18 11:15:00,225.9,225.97,225.81,225.84,9000.0,193.7137,193.7737,193.6365,193.6622,9000.0
2013-09-18 11:20:00,225.83,225.89,225.78,225.89,8600.0,193.6537,193.7051,193.6108,193.7051,8600.0
2013-09-18 11:25:00,225.9,225.96,225.87,225.92,8600.0,193.7137,193.7651,193.688,193.7308,8600.0
2013-09-18 11:30:00,225.92,225.93,225.86,225.86,14500.0,193.7308,193.7394,193.6794,193.6794,14500.0
2013-09-18 11:35:00,225.93,225.94,225.82,225.82,22400.0,193.7394,193.748,193.6451,193.6451,22400.0
2013-09-18 11:40:00,225.82,225.82,225.72,225.73,2300.0,193.6451,193.6451,193.5593,193.5679,2300.0
2013-09-18 11:45:00,225.71,225.76,225.64,225.72,6300.0,193.5508,193.5936,193.4907,193.5593,6300.0
2013-09-18 11:50:00,225.77,225.82,225.68,225.68,5300.0,193.6022,193.6451,193.525,193.525,5300.0
2013-09-18 11:55:00,225.66,225.66,225.48,225.49,13300.0,193.5079,193.5079,193.3535,193.3621,13300.0
2013-09-18 12:00:00,225.49,225.54,225.45,225.5,7400.0,193.3621,193.405,193.3278,193.3707,7400.0
2013-09-18 12:05:00,225.52,225.64,225.48,225.64,6700.0,193.3878,193.4907,193.3535,193.4907,6700.0
2013-09-18 12:10:00,225.63,225.66,225.56,225.6,18000.0,193.4822,193.5079,193.4221,193.4564,18000.0
2013-09-18 12:15:00,225.59,225.64,225.54,225.57,9800.0,193.4479,193.4907,193.405,193.4307,9800.0
2013-09-18 12:20:00,225.55,225.66,225.54,225.59,20900.0,193.4136,193.5079,193.405,193.4479,20900.0
2013-09-18 12:25:00,225.59,225.6,225.52,225.54,11000.0,193.4479,193.4564,193.3878,193.405,11000.0
2013-09-18 12:30:00,225.52,225.61,225.49,225.58,11700.0,193.3878,193.465,193.3621,193.4393,11700.0
2013-09-18 12:35:00,225.57,225.66,225.53,225.66,9900.0,193.4307,193.5079,193.3964,193.5079,9900.0
2013-09-18 12:40:00,225.7,225.76,225.7,225.75,7800.0,193.5422,193.5936,193.5422,193.5851,7800.0
2013-09-18 12:45:00,225.74,225.74,225.69,225.71,4700.0,193.5765,193.5765,193.5336,193.5508,4700.0
2013-09-18 12:50:00,225.73,225.81,225.71,225.74,8800.0,193.5679,193.6365,193.5508,193.5765,8800.0
2013-09-18 12:55:00,225.77,225.88,225.77,225.86,58500.0,193.6022,193.6965,193.6022,193.6794,58500.0
2013-09-18 13:00:00,225.86,225.91,225.83,225.87,29000.0,193.6794,193.7223,193.6537,193.688,29000.0
2013-09-18 13:05:00,225.88,225.9,225.75,225.77,18200.0,193.6965,193.7137,193.5851,193.6022,18200.0
2013-09-18 13:10:00,225.77,225.79,225.75,225.79,8100.0,193.6022,193.6194,193.5851,193.6194,8100.0
2013-09-18 13:15:00,225.79,225.96,225.79,225.91,11800.0,193.6194,193.7651,193.6194,193.7223,11800.0
2013-09-18 13:20:00,225.91,225.91,225.81,225.9,11500.0,193.7223,193.7223,193.6365,193.7137,11500.0
2013-09-18 13:25:00,225.92,226.0,225.9,225.92,6100.0,193.7308,193.7994,193.7137,193.7308,6100.0
2013-09-18 13:30:00,225.9,225.93,225.86,225.87,7000.0,193.7137,193.7394,193.6794,193.688,7000.0
2013-09-18 13:35:00,225.86,225.91,225.76,225.77,4500.0,193.6794,193.7223,193.5936,193.6022,4500.0
2013-09-18 13:40:00,225.77,225.84,225.77,225.79,9800.0,193.6022,193.6622,193.6022,193.6194,9800.0
2013-09-18 13:45:00,225.77,225.83,225.72,225.77,8800.0,193.6022,193.6537,193.5593,193.6022,8800.0
2013-09-18 13:50:00,225.78,225.87,225.77,225.84,6400.0,193.6108,193.688,193.6022,193.6622,6400.0
2013-09-18 13:55:00,225.83,225.89,225.69,225.78,2300.0,193.6537,193.7051,193.5336,193.6108,2300.0
2013-09-18 14:00:00,225.77,227.97,225.7,227.49,141600.0,193.6022,195.4888,193.5422,195.0772,141600.0
2013-09-18 14:05:00,227.48,227.9,227.37,227.82,44800.0,195.0686,195.4287,194.9743,195.3601,44800.0
2013-09-18 14:10:00,227.86,228.49,227.86,228.12,119900.0,195.3944,195.9347,195.3944,195.6174,119900.0
2013-09-18 14:15:00,228.22,228.36,228.08,228.14,26700.0,195.7031,195.8232,195.5831,195.6345,26700.0
2013-09-18 14:20:00,228.21,228.66,228.21,228.53,45200.0,195.6946,196.0805,195.6946,195.969,45200.0
2013-09-18 14:25:00,228.56,228.64,228.24,228.24,17900.0,195.9947,196.0633,195.7203,195.7203,17900.0
2013-09-18 14:30:00,228.28,228.5,228.1,228.39,27600.0,195.7546,195.9432,195.6002,195.8489,27600.0
2013-09-18 14:35:00,228.33,228.4,228.14,228.35,11800.0,195.7975,195.8575,195.6345,195.8146,11800.0
2013-09-18 14:40:00,228.34,228.56,228.29,228.51,26600.0,195.806,195.9947,195.7632,195.9518,26600.0
2013-09-18 14:45:00,228.51,228.84,228.48,228.75,31200.0,195.9518,196.2348,195.9261,196.1576,31200.0
2013-09-18 14:50:00,228.78,229.19,228.73,229.19,22800.0,196.1834,196.5349,196.1405,196.5349,22800.0
2013-09-18 14:55:00,229.17,229.44,229.07,229.41,40700.0,196.5178,196.7493,196.432,196.7236,40700.0
2013-09-18 15:00:00,229.49,229.62,229.36,229.4,22100.0,196.7922,196.9037,196.6807,196.715,22100.0
2013-09-18 15:05:00,229.38,229.41,229.26,229.29,13900.0,196.6979,196.7236,196.595,196.6207,13900.0
2013-09-18 15:10:00,229.35,229.38,229.19,229.23,13200.0,196.6721,196.6979,196.5349,196.5692,13200.0
2013-09-18 15:15:00,229.24,229.3,229.09,229.09,22600.0,196.5778,196.6293,196.4492,196.4492,22600.0
2013-09-18 15:20:00,229.1,229.25,229.05,229.22,17500.0,196.4578,196.5864,196.4149,196.5607,17500.0
2013-09-18 15:25:00,229.23,229.24,228.93,228.94,40900.0,196.5692,196.5778,196.312,196.3206,40900.0
2013-09-18 15:30:00,228.94,229.15,228.94,228.99,90800.0,196.3206,196.5006,196.3206,196.3634,90800.0
2013-09-18 15:35:00,229.0,229.23,228.98,229.21,37100.0,196.372,196.5692,196.3549,196.5521,37100.0
2013-09-18 15:40:00,229.2,229.23,229.09,229.11,19300.0,196.5435,196.5692,196.4492,196.4663,19300.0
2013-09-18 15:45:00,229.14,229.2,229.09,229.15,42900.0,196.4921,196.5435,196.4492,196.5006,42900.0
2013-09-18 15:50:00,229.15,229.24,228.98,228.98,24900.0,196.5006,196.5778,196.3549,196.3549,24900.0
2013-09-18 15:55:00,228.99,229.24,228.99,229.24,36800.0,196.3634,196.5778,196.3634,196.5778,36800.0
2013-09-19 09:30:00,229.81,229.89,229.56,229.8,36900.0,197.0666,197.1352,196.8522,197.058,36900.0
2013-09-19 09:35:00,229.81,229.81,229.45,229.5,17000.0,197.0666,197.0666,196.7579,196.8008,17000.0
2013-09-19 09:40:00,229.47,229.47,229.16,229.32,12800.0,196.775,196.775,196.5092,196.6464,12800.0
2013-09-19 09:45:00,229.22,229.36,229.06,229.21,23100.0,196.5607,196.6807,196.4235,196.5521,23100.0
2013-09-19 09:50:00,229.2,229.21,228.9,228.98,20000.0,196.5435,196.5521,196.2863,196.3549,20000.0
2013-09-19 09:55:00,228.97,229.41,228.85,229.41,9400.0,196.3463,196.7236,196.2434,196.7236,9400.0
2013-09-19 10:00:00,229.41,229.6,229.37,229.5,18100.0,196.7236,196.8865,196.6893,196.8008,18100.0
2013-09-19 10:05:00,229.58,229.62,229.17,229.33,17700.0,196.8694,196.9037,196.5178,196.655,17700.0
2013-09-19 10:10:00,229.36,229.55,229.16,229.26,22000.0,196.6807,196.8436,196.5092,196.595,22000.0
2013-09-19 10:15:00,229.23,229.25,229.13,229.25,7400.0,196.5692,196.5864,196.4835,196.5864,7400.0
2013-09-19 10:20:00,229.21,229.58,229.21,229.48,22700.0,196.5521,196.8694,196.5521,196.7836,22700.0
2013-09-19 10:25:00,229.5,229.51,229.32,229.32,6300.0,196.8008,196.8093,196.6464,196.6464,6300.0
2013-09-19 10:30:00,229.34,229.43,229.16,229.27,21800.0,196.6636,196.7407,196.5092,196.6035,21800.0
2013-09-19 10:35:00,229.21,229.45,229.06,229.43,14400.0,196.5521,196.7579,196.4235,196.7407,14400.0
2013-09-19 10:40:00,229.39,229.59,229.37,229.54,13400.0,196.7064,196.8779,196.6893,196.8351,13400.0
2013-09-19 10:45:00,229.57,229.57,229.27,229.29,7700.0,196.8608,196.8608,196.6035,196.6207,7700.0
2013-09-19 10:50:00,229.2,229.2,229.08,229.13,8700.0,196.5435,196.5435,196.4406,196.4835,8700.0
2013-09-19 10:55:00,229.19,229.35,229.11,229.27,11700.0,196.5349,196.6721,196.4663,196.6035,11700.0
2013-09-19 11:00:00,229.26,229.3,229.16,229.28,9400.0,196.595,196.6293,196.5092,196.6121,9400.0
2013-09-19 11:05:00,229.29,229.3,229.12,229.15,21200.0,196.6207,196.6293,196.4749,196.5006,21200.0
2013-09-19 11:10:00,229.07,229.15,229.05,229.15,4100.0,196.432,196.5006,196.4149,196.5006,4100.0
2013-09-19 11:15:00,229.15,229.32,229.14,229.29,10400.0,196.5006,196.6464,196.4921,196.6207,10400.0
2013-09-19 11:20:00,229.34,229.35,229.19,229.19,9400.0,196.6636,196.6721,196.5349,196.5349,9400.0
2013-09-19 11:25:00,229.2,229.27,229.17,229.27,17800.0,196.5435,196.6035,196.5178,196.6035,17800.0
2013-09-19 11:30:00,229.28,229.28,228.86,228.96,12700.0,196.6121,196.6121,196.252,196.3377,12700.0
2013-09-19 11:35:00,228.93,229.0,228.93,228.99,4800.0,196.312,196.372,196.312,196.3634,4800.0
2013-09-19 11:40:00,228.97,229.04,228.95,228.98,2900.0,196.3463,196.4063,196.3291,196.3549,2900.0
2013-09-19 11:45:00,229.0,229.05,228.99,229.02,4400.0,196.372,196.4149,196.3634,196.3892,4400.0
2013-09-19 11:50:00,228.98,229.01,228.9,228.93,9400.0,196.3549,196.3806,196.2863,196.312,9400.0
2013-09-19 11:55:00,228.9,228.98,228.87,228.97,11100.0,196.2863,196.3549,196.2605,196.3463,11100.0
2013-09-19 12:00:00,228.95,229.17,228.91,229.17,11100.0,196.3291,196.5178,196.2948,196.5178,11100.0
2013-09-19 12:05:00,229.17,229.25,229.17,229.25,4400.0,196.5178,196.5864,196.5178,196.5864,4400.0
2013-09-19 12:10:00,229.33,229.33,229.21,229.21,12100.0,196.655,196.655,196.5521,196.5521,12100.0
2013-09-19 12:15:00,229.18,229.2,228.99,229.08,7400.0,196.5264,196.5435,196.3634,196.4406,7400.0
2013-09-19 12:20:00,229.07,229.14,229.05,229.11,8100.0,196.432,196.4921,196.4149,196.4663,8100.0
2013-09-19 12:25:00,229.08,229.15,229.07,229.13,8800.0,196.4406,196.5006,196.432,196.4835,8800.0
2013-09-19 12:30:00,229.15,229.15,228.99,229.04,7300.0,196.5006,196.5006,196.3634,196.4063,7300.0
2013-09-19 12:35:00,229.02,229.04,228.89,229.02,10700.0,196.3892,196.4063,196.2777,196.3892,10700.0
2013-09-19 12:40:00,229.01,229.1,229.0,229.05,5300.0,196.3806,196.4578,196.372,196.4149,5300.0
2013-09-19 12:45:00,229.05,229.05,228.88,228.95,9300.0,196.4149,196.4149,196.2691,196.3291,9300.0
2013-09-19 12:50:00,228.93,228.98,228.9,228.96,6900.0,196.312,196.3549,196.2863,196.3377,6900.0
2013-09-19 12:55:00,228.96,228.97,228.84,228.86,6000.0,196.3377,196.3463,196.2348,196.252,6000.0
2013-09-19 13:00:00,228.85,228.97,228.78,228.79,8300.0,196.2434,196.3463,196.1834,196.1919,8300.0
2013-09-19 13:05:00,228.79,228.83,228.59,228.65,13500.0,196.1919,196.2262,196.0204,196.0719,13500.0
2013-09-19 13:10:00,228.61,228.83,228.61,228.83,5300.0,196.0376,196.2262,196.0376,196.2262,5300.0
2013-09-19 13:15:00,228.83,228.84,228.75,228.81,4900.0,196.2262,196.2348,196.1576,196.2091,4900.0
2013-09-19 13:20:00,228.83,228.85,228.72,228.74,3300.0,196.2262,196.2434,196.1319,196.1491,3300.0
2013-09-19 13:25:00,228.77,228.79,228.73,228.75,5200.0,196.1748,196.1919,196.1405,196.1576,5200.0
2013-09-19 13:30:00,228.75,228.75,228.63,228.63,5500.0,196.1576,196.1576,196.0547,196.0547,5500.0
2013-09-19 13:35:00,228.63,228.78,228.59,228.76,10600.0,196.0547,196.1834,196.0204,196.1662,10600.0
2013-09-19 13:40:00,228.76,228.82,228.68,228.68,6100.0,196.1662,196.2177,196.0976,196.0976,6100.0
2013-09-19 13:45:00,228.67,228.68,228.59,228.64,5200.0,196.089,196.0976,196.0204,196.0633,5200.0
2013-09-19 13:50:00,228.64,228.65,228.48,228.5,4900.0,196.0633,196.0719,195.9261,195.9432,4900.0
2013-09-19 13:55:00,228.53,228.55,228.46,228.51,7400.0,195.969,195.9861,195.9089,195.9518,7400.0
2013-09-19 14:00:00,228.51,228.54,228.47,228.51,7200.0,195.9518,195.9775,195.9175,195.9518,7200.0
2013-09-19 14:05:00,228.49,228.59,228.49,228.57,10800.0,195.9347,196.0204,195.9347,196.0033,10800.0
2013-09-19 14:10:00,228.6,228.71,228.59,228.69,5000.0,196.029,196.1233,196.0204,196.1062,5000.0
2013-09-19 14:15:00,228.71,228.76,228.61,228.76,5700.0,196.1233,196.1662,196.0376,196.1662,5700.0
2013-09-19 14:20:00,228.73,228.73,228.61,228.63,5000.0,196.1405,196.1405,196.0376,196.0547,5000.0
2013-09-19 14:25:00,228.62,228.65,228.59,228.62,5000.0,196.0462,196.0719,196.0204,196.0462,5000.0
2013-09-19 14:30:00,228.59,228.59,228.5,228.58,15600.0,196.0204,196.0204,195.9432,196.0118,15600.0
2013-09-19 14:35:00,228.55,228.67,228.48,228.66,14500.0,195.9861,196.089,195.9261,196.0805,14500.0
2013-09-19 14:40:00,228.65,228.66,228.55,228.55,6300.0,196.0719,196.0805,195.9861,195.9861,6300.0
2013-09-19 14:45:00,228.58,228.67,228.56,228.65,4000.0,196.0118,196.089,195.9947,196.0719,4000.0
2013-09-19 14:50:00,228.64,228.67,228.61,228.62,5400.0,196.0633,196.089,196.0376,196.0462,5400.0
2013-09-19 14:55:00,228.62,228.71,228.62,228.69,15000.0,196.0462,196.1233,196.0462,196.1062,15000.0
2013-09-19 15:00:00,228.69,228.79,228.68,228.78,5400.0,196.1062,196.1919,196.0976,196.1834,5400.0
2013-09-19 15:05:00,228.79,228.89,228.74,228.81,7600.0,196.1919,196.2777,196.1491,196.2091,7600.0
2013-09-19 15:10:00,228.83,228.87,228.77,228.87,14800.0,196.2262,196.2605,196.1748,196.2605,14800.0
2013-09-19 15:15:00,228.87,228.95,228.87,228.89,6100.0,196.2605,196.3291,196.2605,196.2777,6100.0
2013-09-19 15:20:00,228.91,228.98,228.88,228.97,5500.0,196.2948,196.3549,196.2691,196.3463,5500.0
2013-09-19 15:25:00,228.95,228.97,228.9,228.95,7600.0,196.3291,196.3463,196.2863,196.3291,7600.0
2013-09-19 15:30:00,228.94,228.94,228.88,228.94,8000.0,196.3206,196.3206,196.2691,196.3206,8000.0
2013-09-19 15:35:00,228.96,228.96,228.84,228.9,20600.0,196.3377,196.3377,196.2348,196.2863,20600.0
2013-09-19 15:40:00,228.95,229.0,228.93,228.96,27700.0,196.3291,196.372,196.312,196.3377,27700.0
2013-09-19 15:45:00,228.95,228.96,228.76,228.82,157100.0,196.3291,196.3377,196.1662,196.2177,157100.0
2013-09-19 15:50:00,228.82,228.82,228.6,228.6,303000.0,196.2177,196.2177,196.029,196.029,303000.0
2013-09-19 15:55:00,228.6,228.73,228.6,228.73,159500.0,196.029,196.1405,196.029,196.1405,159500.0
2013-09-20 09:30:00,228.84,228.84,228.48,228.48,18100.0,196.8087,196.8087,196.4991,196.4991,18100.0
2013-09-20 09:35:00,228.47,228.66,228.27,228.5,23100.0,196.4905,196.6539,196.3185,196.5163,23100.0
2013-09-20 09:40:00,228.54,228.54,228.1,228.16,13200.0,196.5507,196.5507,196.1723,196.2239,13200.0
2013-09-20 09:45:00,228.13,228.13,227.96,228.04,21100.0,196.1981,196.1981,196.0519,196.1207,21100.0
2013-09-20 09:50:00,228.04,228.22,228.04,228.09,10100.0,196.1207,196.2755,196.1207,196.1637,10100.0
2013-09-20 09:55:00,228.11,228.13,227.68,227.9,29900.0,196.1809,196.1981,195.8111,196.0003,29900.0
2013-09-20 10:00:00,227.9,228.07,227.85,227.97,13300.0,196.0003,196.1465,195.9573,196.0605,13300.0
2013-09-20 10:05:00,227.87,227.9,227.73,227.73,10400.0,195.9745,196.0003,195.8541,195.8541,10400.0
2013-09-20 10:10:00,227.8,227.91,227.47,227.74,23300.0,195.9143,196.0089,195.6305,195.8627,23300.0
2013-09-20 10:15:00,227.79,227.8,227.61,227.68,8600.0,195.9057,195.9143,195.7509,195.8111,8600.0
2013-09-20 10:20:00,227.71,227.91,227.7,227.87,5000.0,195.8369,196.0089,195.8283,195.9745,5000.0
2013-09-20 10:25:00,227.91,227.99,227.76,227.83,6500.0,196.0089,196.0777,195.8799,195.9401,6500.0
2013-09-20 10:30:00,227.81,227.88,227.72,227.79,15000.0,195.9229,195.9831,195.8455,195.9057,15000.0
2013-09-20 10:35:00,227.86,227.98,227.82,227.83,11700.0,195.9659,196.0691,195.9315,195.9401,11700.0
2013-09-20 10:40:00,227.89,227.91,227.78,227.82,9000.0,195.9917,196.0089,195.8971,195.9315,9000.0
2013-09-20 10:45:00,227.84,227.87,227.7,227.83,2800.0,195.9487,195.9745,195.8283,195.9401,2800.0
2013-09-20 10:50:00,227.84,227.86,227.75,227.76,7800.0,195.9487,195.9659,195.8713,195.8799,7800.0
2013-09-20 10:55:00,227.72,227.72,227.56,227.69,5000.0,195.8455,195.8455,195.7079,195.8197,5000.0
2013-09-20 11:00:00,227.75,227.75,227.56,227.6,180800.0,195.8713,195.8713,195.7079,195.7423,180800.0
2013-09-20 11:05:00,227.6,227.66,227.48,227.59,23500.0,195.7423,195.7939,195.6391,195.7337,23500.0
2013-09-20 11:10:00,227.58,227.58,227.34,227.34,8000.0,195.7251,195.7251,195.5187,195.5187,8000.0
2013-09-20 11:15:00,227.33,227.39,227.29,227.39,64400.0,195.5101,195.5617,195.4757,195.5617,64400.0
2013-09-20 11:20:00,227.37,227.37,227.13,227.14,20200.0,195.5445,195.5445,195.3381,195.3467,20200.0
2013-09-20 11:25:00,227.12,227.27,227.09,227.23,92800.0,195.3295,195.4585,195.3037,195.4241,92800.0
2013-09-20 11:30:00,227.26,227.35,227.24,227.24,6800.0,195.4499,195.5273,195.4327,195.4327,6800.0
2013-09-20 11:35:00,227.25,227.34,227.1,227.15,21100.0,195.4413,195.5187,195.3123,195.3553,21100.0
2013-09-20 11:40:00,227.18,227.21,227.11,227.18,11400.0,195.3811,195.4069,195.3209,195.3811,11400.0
2013-09-20 11:45:00,227.16,227.22,227.12,227.17,13900.0,195.3639,195.4155,195.3295,195.3725,13900.0
2013-09-20 11:50:00,227.17,227.18,227.08,227.13,10000.0,195.3725,195.3811,195.2951,195.3381,10000.0
2013-09-20 11:55:00,227.16,227.16,226.87,226.92,12400.0,195.3639,195.3639,195.1145,195.1575,12400.0
2013-09-20 12:00:00,226.91,226.99,226.89,226.99,12400.0,195.1489,195.2177,195.1317,195.2177,12400.0
2013-09-20 12:05:00,227.0,227.2,226.99,227.16,14200.0,195.2263,195.3983,195.2177,195.3639,14200.0
2013-09-20 12:10:00,227.16,227.17,227.03,227.05,7700.0,195.3639,195.3725,195.2521,195.2693,7700.0
2013-09-20 12:15:00,226.97,227.04,226.95,226.99,14300.0,195.2005,195.2607,195.1833,195.2177,14300.0
2013-09-20 12:20:00,226.98,227.01,226.78,226.8,13300.0,195.2091,195.2349,195.0371,195.0543,13300.0
2013-09-20 12:25:00,226.79,226.95,226.76,226.88,20000.0,195.0457,195.1833,195.0199,195.1231,20000.0
2013-09-20 12:30:00,226.86,226.91,226.71,226.74,17800.0,195.1059,195.1489,194.9769,195.0027,17800.0
2013-09-20 12:35:00,226.76,226.97,226.74,226.91,101000.0,195.0199,195.2005,195.0027,195.1489,101000.0
2013-09-20 12:40:00,226.95,227.08,226.92,227.03,18700.0,195.1833,195.2951,195.1575,195.2521,18700.0
2013-09-20 12:45:00,227.05,227.18,227.05,227.1,47100.0,195.2693,195.3811,195.2693,195.3123,47100.0
2013-09-20 12:50:00,227.09,227.21,227.04,227.07,19200.0,195.3037,195.4069,195.2607,195.2865,19200.0
2013-09-20 12:55:00,227.09,227.17,227.08,227.13,19300.0,195.3037,195.3725,195.2951,195.3381,19300.0
2013-09-20 13:00:00,227.14,227.2,227.09,227.11,20500.0,195.3467,195.3983,195.3037,195.3209,20500.0
2013-09-20 13:05:00,227.06,227.08,226.92,227.0,7300.0,195.2779,195.2951,195.1575,195.2263,7300.0
2013-09-20 13:10:00,227.0,227.01,226.87,226.93,15800.0,195.2263,195.2349,195.1145,195.1661,15800.0
2013-09-20 13:15:00,226.91,226.92,226.81,226.86,8600.0,195.1489,195.1575,195.0629,195.1059,8600.0
2013-09-20 13:20:00,226.87,226.87,226.74,226.76,66700.0,195.1145,195.1145,195.0027,195.0199,66700.0
2013-09-20 13:25:00,226.76,226.98,226.74,226.93,16300.0,195.0199,195.2091,195.0027,195.1661,16300.0
2013-09-20 13:30:00,226.94,227.02,226.93,227.02,8100.0,195.1747,195.2435,195.1661,195.2435,8100.0
2013-09-20 13:35:00,227.03,227.03,226.75,226.8,15600.0,195.2521,195.2521,195.0113,195.0543,15600.0
2013-09-20 13:40:00,226.77,226.77,226.61,226.67,12600.0,195.0285,195.0285,194.8909,194.9425,12600.0
2013-09-20 13:45:00,226.67,226.8,226.66,226.79,8200.0,194.9425,195.0543,194.9339,195.0457,8200.0
2013-09-20 13:50:00,226.79,226.89,226.76,226.82,6200.0,195.0457,195.1317,195.0199,195.0715,6200.0
2013-09-20 13:55:00,226.83,226.87,226.61,226.63,9200.0,195.0801,195.1145,194.8909,194.9081,9200.0
2013-09-20 14:00:00,226.65,226.65,226.52,226.63,8300.0,194.9253,194.9253,194.8135,194.9081,8300.0
2013-09-20 14:05:00,226.6,226.69,226.55,226.65,11600.0,194.8823,194.9597,194.8393,194.9253,11600.0
2013-09-20 14:10:00,226.63,226.68,226.62,226.64,7200.0,194.9081,194.9511,194.8995,194.9167,7200.0
2013-09-20 14:15:00,226.66,226.66,226.57,226.59,10800.0,194.9339,194.9339,194.8565,194.8737,10800.0
2013-09-20 14:20:00,226.55,226.8,226.54,226.8,16200.0,194.8393,195.0543,194.8307,195.0543,16200.0
2013-09-20 14:25:00,226.81,226.88,226.77,226.82,10700.0,195.0629,195.1231,195.0285,195.0715,10700.0
2013-09-20 14:30:00,226.83,226.89,226.77,226.78,16700.0,195.0801,195.1317,195.0285,195.0371,16700.0
2013-09-20 14:35:00,226.79,226.82,226.53,226.58,26900.0,195.0457,195.0715,194.8221,194.8651,26900.0
2013-09-20 14:40:00,226.58,226.68,226.44,226.58,34200.0,194.8651,194.9511,194.7447,194.8651,34200.0
2013-09-20 14:45:00,226.58,226.81,226.54,226.8,24300.0,194.8651,195.0629,194.8307,195.0543,24300.0
2013-09-20 14:50:00,226.8,226.81,226.65,226.73,42000.0,195.0543,195.0629,194.9253,194.9941,42000.0
2013-09-20 14:55:00,226.73,226.82,226.65,226.75,35700.0,194.9941,195.0715,194.9253,195.0113,35700.0
2013-09-20 15:00:00,226.75,226.88,226.72,226.78,48900.0,195.0113,195.1231,194.9855,195.0371,48900.0
2013-09-20 15:05:00,226.78,226.86,226.75,226.77,44200.0,195.0371,195.1059,195.0113,195.0285,44200.0
2013-09-20 15:10:00,226.76,226.79,226.66,226.69,59200.0,195.0199,195.0457,194.9339,194.9597,59200.0
2013-09-20 15:15:00,226.67,226.84,226.67,226.77,93600.0,194.9425,195.0887,194.9425,195.0285,93600.0
2013-09-20 15:20:00,226.77,226.8,226.6,226.64,51700.0,195.0285,195.0543,194.8823,194.9167,51700.0
2013-09-20 15:25:00,226.64,226.69,226.49,226.53,57500.0,194.9167,194.9597,194.7877,194.8221,57500.0
2013-09-20 15:30:00,226.5,226.55,226.4,226.4,63600.0,194.7963,194.8393,194.7103,194.7103,63600.0
2013-09-20 15:35:00,226.4,226.65,226.33,226.64,104500.0,194.7103,194.9253,194.6501,194.9167,104500.0
2013-09-20 15:40:00,226.64,226.74,226.62,226.64,80200.0,194.9167,195.0027,194.8995,194.9167,80200.0
2013-09-20 15:45:00,226.61,226.62,226.35,226.59,76200.0,194.8909,194.8995,194.6673,194.8737,76200.0
2013-09-20 15:50:00,226.58,226.94,226.51,226.75,156800.0,194.8651,195.1747,194.8049,195.0113,156800.0
2013-09-20 15:55:00,226.73,226.73,226.3,226.35,193400.0,194.9941,194.9941,194.6243,194.6673,193400.0
2013-09-23 09:30:00,226.3,226.31,225.72,225.75,60600.0,194.6243,194.6329,194.1254,194.1512,60600.0
2013-09-23 09:35:00,225.78,225.93,225.56,225.69,48500.0,194.177,194.3061,193.9878,194.0996,48500.0
2013-09-23 09:40:00,225.66,225.75,225.22,225.3,45700.0,194.0738,194.1512,193.6954,193.7642,45700.0
2013-09-23 09:45:00,225.33,225.52,225.27,225.27,27500.0,193.79,193.9534,193.7384,193.7384,27500.0
2013-09-23 09:50:00,225.29,225.5,225.17,225.36,19700.0,193.7556,193.9362,193.6524,193.8158,19700.0
2013-09-23 09:55:00,225.37,225.48,225.27,225.43,24300.0,193.8244,193.919,193.7384,193.876,24300.0
2013-09-23 10:00:00,225.39,225.74,225.38,225.59,19700.0,193.8416,194.1426,193.833,194.0136,19700.0
2013-09-23 10:05:00,225.54,225.55,225.37,225.48,11900.0,193.9706,193.9792,193.8244,193.919,11900.0
2013-09-23 10:10:00,225.4,225.61,225.28,225.4,13600.0,193.8502,194.0308,193.747,193.8502,13600.0
2013-09-23 10:15:00,225.39,225.61,225.37,225.57,10800.0,193.8416,194.0308,193.8244,193.9964,10800.0
2013-09-23 10:20:00,225.56,225.57,225.31,225.33,5600.0,193.9878,193.9964,193.7728,193.79,5600.0
2013-09-23 10:25:00,225.35,225.43,225.16,225.24,16500.0,193.8072,193.876,193.6438,193.7126,16500.0
2013-09-23 10:30:00,225.14,225.55,225.09,225.38,11500.0,193.6266,193.9792,193.5836,193.833,11500.0
2013-09-23 10:35:00,225.4,225.5,225.21,225.25,8500.0,193.8502,193.9362,193.6868,193.7212,8500.0
2013-09-23 10:40:00,225.27,225.31,225.06,225.2,10400.0,193.7384,193.7728,193.5578,193.6782,10400.0
2013-09-23 10:45:00,225.21,225.33,225.1,225.21,8600.0,193.6868,193.79,193.5922,193.6868,8600.0
2013-09-23 10:50:00,225.18,225.18,224.88,224.91,13700.0,193.661,193.661,193.403,193.4288,13700.0
2013-09-23 10:55:00,224.85,224.85,224.51,224.55,40200.0,193.3772,193.3772,193.0848,193.1192,40200.0
2013-09-23 11:00:00,224.58,224.86,224.55,224.6,20200.0,193.145,193.3858,193.1192,193.1622,20200.0
2013-09-23 11:05:00,224.58,224.59,224.4,224.43,13500.0,193.145,193.1536,192.9902,193.016,13500.0
2013-09-23 11:10:00,224.4,224.5,224.27,224.44,37800.0,192.9902,193.0762,192.8784,193.0246,37800.0
2013-09-23 11:15:00,224.44,224.65,224.39,224.64,12900.0,193.0246,193.2052,192.9816,193.1966,12900.0
2013-09-23 11:20:00,224.6,224.62,224.48,224.56,12400.0,193.1622,193.1794,193.059,193.1278,12400.0
2013-09-23 11:25:00,224.52,224.75,224.52,224.62,4900.0,193.0934,193.2912,193.0934,193.1794,4900.0
2013-09-23 11:30:00,224.67,224.78,224.63,224.75,6100.0,193.2224,193.317,193.188,193.2912,6100.0
2013-09-23 11:35:00,224.75,224.85,224.64,224.85,3800.0,193.2912,193.3772,193.1966,193.3772,3800.0
2013-09-23 11:40:00,224.83,224.95,224.83,224.92,3200.0,193.36,193.4632,193.36,193.4374,3200.0
2013-09-23 11:45:00,224.89,224.89,224.71,224.87,2900.0,193.4116,193.4116,193.2568,193.3944,2900.0
2013-09-23 11:50:00,224.75,224.94,224.7,224.94,4300.0,193.2912,193.4546,193.2482,193.4546,4300.0
2013-09-23 11:55:00,224.94,224.94,224.8,224.81,4000.0,193.4546,193.4546,193.3342,193.3428,4000.0
2013-09-23 12:00:00,224.8,224.98,224.8,224.98,10300.0,193.3342,193.489,193.3342,193.489,10300.0
2013-09-23 12:05:00,225.1,225.1,224.97,225.02,7800.0,193.5922,193.5922,193.4804,193.5234,7800.0
2013-09-23 12:10:00,225.01,225.25,225.01,225.17,20500.0,193.5148,193.7212,193.5148,193.6524,20500.0
2013-09-23 12:15:00,225.17,225.26,225.13,225.15,22600.0,193.6524,193.7298,193.618,193.6352,22600.0
2013-09-23 12:20:00,225.13,225.22,225.13,225.17,40000.0,193.618,193.6954,193.618,193.6524,40000.0
2013-09-23 12:25:00,225.15,225.18,225.11,225.17,59700.0,193.6352,193.661,193.6008,193.6524,59700.0
2013-09-23 12:30:00,225.18,225.18,225.01,225.05,9000.0,193.661,193.661,193.5148,193.5492,9000.0
2013-09-23 12:35:00,225.09,225.14,225.06,225.13,42800.0,193.5836,193.6266,193.5578,193.618,42800.0
2013-09-23 12:40:00,225.22,225.22,225.09,225.15,19000.0,193.6954,193.6954,193.5836,193.6352,19000.0
2013-09-23 12:45:00,225.15,225.15,225.05,225.07,47100.0,193.6352,193.6352,193.5492,193.5664,47100.0
2013-09-23 12:50:00,225.11,225.27,225.09,225.27,3000.0,193.6008,193.7384,193.5836,193.7384,3000.0
2013-09-23 12:55:00,225.27,225.32,225.25,225.32,29000.0,193.7384,193.7814,193.7212,193.7814,29000.0
2013-09-23 13:00:00,225.27,225.27,225.22,225.22,800.0,193.7384,193.7384,193.6954,193.6954,800.0
2013-09-23 13:05:00,225.27,225.29,225.23,225.29,8000.0,193.7384,193.7556,193.704,193.7556,8000.0
2013-09-23 13:10:00,225.26,225.29,225.07,225.07,9000.0,193.7298,193.7556,193.5664,193.5664,9000.0
2013-09-23 13:15:00,225.06,225.09,225.04,225.09,41600.0,193.5578,193.5836,193.5406,193.5836,41600.0
2013-09-23 13:20:00,225.08,225.2,225.07,225.16,25500.0,193.575,193.6782,193.5664,193.6438,25500.0
2013-09-23 13:25:00,225.14,225.34,225.14,225.31,5500.0,193.6266,193.7986,193.6266,193.7728,5500.0
2013-09-23 13:30:00,225.33,225.33,225.23,225.27,6300.0,193.79,193.79,193.704,193.7384,6300.0
2013-09-23 13:35:00,225.3,225.31,225.13,225.18,5600.0,193.7642,193.7728,193.618,193.661,5600.0
2013-09-23 13:40:00,225.23,225.32,225.22,225.25,12600.0,193.704,193.7814,193.6954,193.7212,12600.0
2013-09-23 13:45:00,225.32,225.39,225.3,225.39,4500.0,193.7814,193.8416,193.7642,193.8416,4500.0
2013-09-23 13:50:00,225.41,225.77,225.41,225.66,14400.0,193.8588,194.1684,193.8588,194.0738,14400.0
2013-09-23 13:55:00,225.65,225.72,225.61,225.7,3600.0,194.0652,194.1254,194.0308,194.1082,3600.0
2013-09-23 14:00:00,225.73,225.84,225.73,225.8,3600.0,194.134,194.2286,194.134,194.1942,3600.0
2013-09-23 14:05:00,225.81,225.82,225.75,225.81,4400.0,194.2028,194.2114,194.1512,194.2028,4400.0
2013-09-23 14:10:00,225.79,225.84,225.77,225.81,24300.0,194.1856,194.2286,194.1684,194.2028,24300.0
2013-09-23 14:15:00,225.79,225.81,225.75,225.79,5600.0,194.1856,194.2028,194.1512,194.1856,5600.0
2013-09-23 14:20:00,225.77,225.8,225.66,225.66,7100.0,194.1684,194.1942,194.0738,194.0738,7100.0
2013-09-23 14:25:00,225.61,225.63,225.44,225.52,10900.0,194.0308,194.048,193.8846,193.9534,10900.0
2013-09-23 14:30:00,225.52,225.64,225.5,225.64,6000.0,193.9534,194.0566,193.9362,194.0566,6000.0
2013-09-23 14:35:00,225.67,225.67,225.51,225.6,4000.0,194.0824,194.0824,193.9448,194.0222,4000.0
2013-09-23 14:40:00,225.61,225.63,225.54,225.59,2200.0,194.0308,194.048,193.9706,194.0136,2200.0
2013-09-23 14:45:00,225.59,225.65,225.54,225.56,3600.0,194.0136,194.0652,193.9706,193.9878,3600.0
2013-09-23 14:50:00,225.57,225.88,225.57,225.87,15700.0,193.9964,194.263,193.9964,194.2544,15700.0
2013-09-23 14:55:00,225.86,225.86,225.77,225.77,6100.0,194.2458,194.2458,194.1684,194.1684,6100.0
2013-09-23 15:00:00,225.77,225.77,225.58,225.65,10500.0,194.1684,194.1684,194.005,194.0652,10500.0
2013-09-23 15:05:00,225.68,225.74,225.64,225.7,6300.0,194.091,194.1426,194.0566,194.1082,6300.0
2013-09-23 15:10:00,225.73,225.73,225.56,225.57,4100.0,194.134,194.134,193.9878,193.9964,4100.0
2013-09-23 15:15:00,225.58,225.74,225.58,225.68,8600.0,194.005,194.1426,194.005,194.091,8600.0
2013-09-23 15:20:00,225.68,225.7,225.47,225.54,25700.0,194.091,194.1082,193.9104,193.9706,25700.0
2013-09-23 15:25:00,225.55,225.58,225.4,225.44,12300.0,193.9792,194.005,193.8502,193.8846,12300.0
2013-09-23 15:30:00,225.45,225.55,225.38,225.54,25200.0,193.8932,193.9792,193.833,193.9706,25200.0
2013-09-23 15:35:00,225.57,225.66,225.55,225.66,127300.0,193.9964,194.0738,193.9792,194.0738,127300.0
2013-09-23 15:40:00,225.65,225.72,225.6,225.69,32400.0,194.0652,194.1254,194.0222,194.0996,32400.0
2013-09-23 15:45:00,225.7,225.72,225.49,225.52,69500.0,194.1082,194.1254,193.9276,193.9534,69500.0
2013-09-23 15:50:00,225.48,225.62,225.47,225.6,43000.0,193.919,194.0394,193.9104,194.0222,43000.0
2013-09-23 15:55:00,225.57,225.59,225.27,225.38,144900.0,193.9964,194.0136,193.7384,193.833,144900.0
2013-09-24 09:30:00,225.74,225.8,225.41,225.57,48000.0,194.1426,194.1942,193.8588,193.9964,48000.0
2013-09-24 09:35:00,225.58,225.58,225.07,225.12,30800.0,194.005,194.005,193.5664,193.6094,30800.0
2013-09-24 09:40:00,225.14,225.16,224.89,224.97,13300.0,193.6266,193.6438,193.4116,193.4804,13300.0
2013-09-24 09:45:00,224.88,225.27,224.85,225.07,12600.0,193.403,193.7384,193.3772,193.5664,12600.0
2013-09-24 09:50:00,225.0,225.04,224.77,224.93,7700.0,193.5062,193.5406,193.3084,193.446,7700.0
2013-09-24 09:55:00,224.91,225.09,224.83,224.95,4500.0,193.4288,193.5836,193.36,193.4632,4500.0
2013-09-24 10:00:00,224.9,224.9,224.59,224.67,14100.0,193.4202,193.4202,193.1536,193.2224,14100.0
2013-09-24 10:05:00,224.71,224.92,224.69,224.72,10500.0,193.2568,193.4374,193.2396,193.2654,10500.0
2013-09-24 10:10:00,224.74,224.88,224.7,224.72,12300.0,193.2826,193.403,193.2482,193.2654,12300.0
2013-09-24 10:15:00,224.57,224.69,224.48,224.67,11900.0,193.1364,193.2396,193.059,193.2224,11900.0
2013-09-24 10:20:00,224.57,224.82,224.57,224.78,12100.0,193.1364,193.3514,193.1364,193.317,12100.0
2013-09-24 10:25:00,224.79,225.12,224.65,225.07,13800.0,193.3256,193.6094,193.2052,193.5664,13800.0
2013-09-24 10:30:00,225.1,225.15,224.92,225.09,10300.0,193.5922,193.6352,193.4374,193.5836,10300.0
2013-09-24 10:35:00,225.13,225.65,225.05,225.36,45400.0,193.618,194.0652,193.5492,193.8158,45400.0
2013-09-24 10:40:00,225.37,225.59,225.37,225.53,9600.0,193.8244,194.0136,193.8244,193.962,9600.0
2013-09-24 10:45:00,225.53,225.65,225.35,225.35,9800.0,193.962,194.0652,193.8072,193.8072,9800.0
2013-09-24 10:50:00,225.37,225.76,225.34,225.74,14500.0,193.8244,194.1598,193.7986,194.1426,14500.0
2013-09-24 10:55:00,225.78,225.86,225.61,225.61,12900.0,194.177,194.2458,194.0308,194.0308,12900.0
2013-09-24 11:00:00,225.62,225.95,225.62,225.95,4400.0,194.0394,194.3233,194.0394,194.3233,4400.0
2013-09-24 11:05:00,225.95,226.0,225.92,225.96,49000.0,194.3233,194.3663,194.2975,194.3319,49000.0
2013-09-24 11:10:00,225.87,226.06,225.87,226.06,107200.0,194.2544,194.4179,194.2544,194.4179,107200.0
2013-09-24 11:15:00,226.1,226.24,226.09,226.24,9400.0,194.4523,194.5727,194.4437,194.5727,9400.0
2013-09-24 11:20:00,226.2,226.21,225.99,226.02,9100.0,194.5383,194.5469,194.3577,194.3835,9100.0
2013-09-24 11:25:00,226.05,226.11,225.94,225.97,8600.0,194.4093,194.4609,194.3147,194.3405,8600.0
2013-09-24 11:30:00,225.98,226.16,225.98,226.16,4700.0,194.3491,194.5039,194.3491,194.5039,4700.0
2013-09-24 11:35:00,226.17,226.17,226.05,226.07,4800.0,194.5125,194.5125,194.4093,194.4265,4800.0
2013-09-24 11:40:00,226.11,226.21,226.11,226.21,19700.0,194.4609,194.5469,194.4609,194.5469,19700.0
2013-09-24 11:45:00,226.17,226.24,226.02,226.06,6400.0,194.5125,194.5727,194.3835,194.4179,6400.0
2013-09-24 11:50:00,226.06,226.23,225.94,226.22,11800.0,194.4179,194.5641,194.3147,194.5555,11800.0
2013-09-24 11:55:00,226.23,226.27,226.18,226.25,12500.0,194.5641,194.5985,194.5211,194.5813,12500.0
2013-09-24 12:00:00,226.29,226.4,226.17,226.21,12600.0,194.6157,194.7103,194.5125,194.5469,12600.0
2013-09-24 12:05:00,226.17,226.37,226.17,226.37,4300.0,194.5125,194.6845,194.5125,194.6845,4300.0
2013-09-24 12:10:00,226.33,226.48,226.32,226.45,5600.0,194.6501,194.7791,194.6415,194.7533,5600.0
2013-09-24 12:15:00,226.43,226.44,226.35,226.41,5700.0,194.7361,194.7447,194.6673,194.7189,5700.0
2013-09-24 12:20:00,226.42,226.52,226.39,226.5,3400.0,194.7275,194.8135,194.7017,194.7963,3400.0
2013-09-24 12:25:00,226.54,226.66,226.54,226.66,4800.0,194.8307,194.9339,194.8307,194.9339,4800.0
2013-09-24 12:30:00,226.66,226.71,226.48,226.5,5300.0,194.9339,194.9769,194.7791,194.7963,5300.0
2013-09-24 12:35:00,226.5,226.6,226.5,226.52,6500.0,194.7963,194.8823,194.7963,194.8135,6500.0
2013-09-24 12:40:00,226.54,226.77,226.53,226.77,7000.0,194.8307,195.0285,194.8221,195.0285,7000.0
2013-09-24 12:45:00,226.81,226.86,226.74,226.74,8000.0,195.0629,195.1059,195.0027,195.0027,8000.0
2013-09-24 12:50:00,226.72,226.75,226.51,226.58,6100.0,194.9855,195.0113,194.8049,194.8651,6100.0
2013-09-24 12:55:00,226.61,226.69,226.61,226.68,14800.0,194.8909,194.9597,194.8909,194.9511,14800.0
2013-09-24 13:00:00,226.69,226.81,226.69,226.76,12100.0,194.9597,195.0629,194.9597,195.0199,12100.0
2013-09-24 13:05:00,226.77,226.83,226.75,226.76,14900.0,195.0285,195.0801,195.0113,195.0199,14900.0
2013-09-24 13:10:00,226.79,226.92,226.78,226.91,3200.0,195.0457,195.1575,195.0371,195.1489,3200.0
2013-09-24 13:15:00,226.9,226.92,226.85,226.85,4200.0,195.1403,195.1575,195.0973,195.0973,4200.0
2013-09-24 13:20:00,226.87,226.92,226.84,226.84,1600.0,195.1145,195.1575,195.0887,195.0887,1600.0
2013-09-24 13:25:00,226.85,226.98,226.85,226.97,3000.0,195.0973,195.2091,195.0973,195.2005,3000.0
2013-09-24 13:30:00,226.99,227.01,226.89,226.89,7000.0,195.2177,195.2349,195.1317,195.1317,7000.0
2013-09-24 13:35:00,226.88,226.88,226.82,226.87,5400.0,195.1231,195.1231,195.0715,195.1145,5400.0
2013-09-24 13:40:00,226.86,226.92,226.83,226.89,4000.0,195.1059,195.1575,195.0801,195.1317,4000.0
2013-09-24 13:45:00,226.9,227.03,226.87,227.01,6400.0,195.1403,195.2521,195.1145,195.2349,6400.0
2013-09-24 13:50:00,226.93,226.98,226.88,226.91,3300.0,195.1661,195.2091,195.1231,195.1489,3300.0
2013-09-24 13:55:00,226.91,226.91,226.79,226.79,3100.0,195.1489,195.1489,195.0457,195.0457,3100.0
2013-09-24 14:00:00,226.76,226.94,226.76,226.92,9800.0,195.0199,195.1747,195.0199,195.1575,9800.0
2013-09-24 14:05:00,226.88,226.92,226.83,226.92,5800.0,195.1231,195.1575,195.0801,195.1575,5800.0
2013-09-24 14:10:00,226.92,226.92,226.83,226.83,4400.0,195.1575,195.1575,195.0801,195.0801,4400.0
2013-09-24 14:15:00,226.83,226.84,226.75,226.84,6400.0,195.0801,195.0887,195.0113,195.0887,6400.0
2013-09-24 14:20:00,226.87,226.87,226.81,226.81,10300.0,195.1145,195.1145,195.0629,195.0629,10300.0
2013-09-24 14:25:00,226.76,226.76,226.52,226.58,10200.0,195.0199,195.0199,194.8135,194.8651,10200.0
2013-09-24 14:30:00,226.57,226.73,226.57,226.72,12100.0,194.8565,194.9941,194.8565,194.9855,12100.0
2013-09-24 14:35:00,226.71,226.73,226.57,226.62,7500.0,194.9769,194.9941,194.8565,194.8995,7500.0
2013-09-24 14:40:00,226.62,226.69,226.6,226.68,7100.0,194.8995,194.9597,194.8823,194.9511,7100.0
2013-09-24 14:45:00,226.67,226.75,226.67,226.69,6000.0,194.9425,195.0113,194.9425,194.9597,6000.0
2013-09-24 14:50:00,226.66,226.66,226.52,226.57,6300.0,194.9339,194.9339,194.8135,194.8565,6300.0
2013-09-24 14:55:00,226.66,226.71,226.53,226.53,11700.0,194.9339,194.9769,194.8221,194.8221,11700.0
2013-09-24 15:00:00,226.55,226.55,226.33,226.48,32500.0,194.8393,194.8393,194.6501,194.7791,32500.0
2013-09-24 15:05:00,226.47,226.64,226.43,226.59,17300.0,194.7705,194.9167,194.7361,194.8737,17300.0
2013-09-24 15:10:00,226.59,226.61,226.5,226.61,19500.0,194.8737,194.8909,194.7963,194.8909,19500.0
2013-09-24 15:15:00,226.67,226.77,226.65,226.7,14300.0,194.9425,195.0285,194.9253,194.9683,14300.0
2013-09-24 15:20:00,226.68,226.76,226.65,226.76,5600.0,194.9511,195.0199,194.9253,195.0199,5600.0
2013-09-24 15:25:00,226.71,226.72,226.38,226.44,13100.0,194.9769,194.9855,194.6931,194.7447,13100.0
2013-09-24 15:30:00,226.41,226.44,226.23,226.26,42500.0,194.7189,194.7447,194.5641,194.5899,42500.0
2013-09-24 15:35:00,226.26,226.27,225.97,226.02,30000.0,194.5899,194.5985,194.3405,194.3835,30000.0
2013-09-24 15:40:00,226.0,226.18,225.98,226.13,45800.0,194.3663,194.5211,194.3491,194.4781,45800.0
2013-09-24 15:45:00,226.12,226.12,225.79,225.85,160000.0,194.4695,194.4695,194.1856,194.2372,160000.0
2013-09-24 15:50:00,225.81,225.85,225.54,225.65,56300.0,194.2028,194.2372,193.9706,194.0652,56300.0
2013-09-24 15:55:00,225.62,225.72,225.37,225.69,127500.0,194.0394,194.1254,193.8244,194.0996,127500.0
2013-09-25 09:30:00,225.82,226.09,225.67,225.71,38500.0,194.2114,194.4437,194.0824,194.1168,38500.0
2013-09-25 09:35:00,225.61,225.64,225.21,225.38,26000.0,194.0308,194.0566,193.6868,193.833,26000.0
2013-09-25 09:40:00,225.31,225.57,225.17,225.23,20900.0,193.7728,193.9964,193.6524,193.704,20900.0
2013-09-25 09:45:00,225.24,225.57,224.89,225.37,33800.0,193.7126,193.9964,193.4116,193.8244,33800.0
2013-09-25 09:50:00,225.38,225.61,225.12,225.47,19000.0,193.833,194.0308,193.6094,193.9104,19000.0
2013-09-25 09:55:00,225.48,225.66,225.32,225.62,15400.0,193.919,194.0738,193.7814,194.0394,15400.0
2013-09-25 10:00:00,225.52,226.1,225.22,225.94,25200.0,193.9534,194.4523,193.6954,194.3147,25200.0
2013-09-25 10:05:00,225.98,225.98,225.46,225.51,22500.0,194.3491,194.3491,193.9018,193.9448,22500.0
2013-09-25 10:10:00,225.57,225.6,225.22,225.42,21700.0,193.9964,194.0222,193.6954,193.8674,21700.0
2013-09-25 10:15:00,225.55,225.65,225.31,225.38,13000.0,193.9792,194.0652,193.7728,193.833,13000.0
2013-09-25 10:20:00,225.33,225.73,225.26,225.61,17300.0,193.79,194.134,193.7298,194.0308,17300.0
2013-09-25 10:25:00,225.58,225.82,225.41,225.73,15900.0,194.005,194.2114,193.8588,194.134,15900.0
2013-09-25 10:30:00,225.79,225.97,225.6,225.96,18600.0,194.1856,194.3405,194.0222,194.3319,18600.0
2013-09-25 10:35:00,225.96,225.99,225.73,225.82,8900.0,194.3319,194.3577,194.134,194.2114,8900.0
2013-09-25 10:40:00,225.88,226.11,225.88,225.99,10500.0,194.263,194.4609,194.263,194.3577,10500.0
2013-09-25 10:45:00,225.97,226.06,225.78,225.82,12500.0,194.3405,194.4179,194.177,194.2114,12500.0
2013-09-25 10:50:00,225.81,226.04,225.79,225.96,5800.0,194.2028,194.4007,194.1856,194.3319,5800.0
2013-09-25 10:55:00,226.0,226.04,225.66,225.67,9000.0,194.3663,194.4007,194.0738,194.0824,9000.0
2013-09-25 11:00:00,225.78,225.81,225.44,225.51,26800.0,194.177,194.2028,193.8846,193.9448,26800.0
2013-09-25 11:05:00,225.52,225.77,225.46,225.77,11600.0,193.9534,194.1684,193.9018,194.1684,11600.0
2013-09-25 11:10:00,225.74,225.86,225.71,225.86,5600.0,194.1426,194.2458,194.1168,194.2458,5600.0
2013-09-25 11:15:00,226.07,226.42,226.07,226.37,11700.0,194.4265,194.7275,194.4265,194.6845,11700.0
2013-09-25 11:20:00,226.43,226.5,226.31,226.31,4900.0,194.7361,194.7963,194.6329,194.6329,4900.0
2013-09-25 11:25:00,226.42,226.67,226.41,226.62,10400.0,194.7275,194.9425,194.7189,194.8995,10400.0
2013-09-25 11:30:00,226.69,226.77,226.6,226.66,7600.0,194.9597,195.0285,194.8823,194.9339,7600.0
2013-09-25 11:35:00,226.64,226.87,226.64,226.84,9100.0,194.9167,195.1145,194.9167,195.0887,9100.0
2013-09-25 11:40:00,226.85,226.85,226.62,226.74,8800.0,195.0973,195.0973,194.8995,195.0027,8800.0
2013-09-25 11:45:00,226.77,226.79,226.72,226.79,5600.0,195.0285,195.0457,194.9855,195.0457,5600.0
2013-09-25 11:50:00,226.77,227.05,226.76,227.04,14500.0,195.0285,195.2693,195.0199,195.2607,14500.0
2013-09-25 11:55:00,227.03,227.05,226.94,226.94,6700.0,195.2521,195.2693,195.1747,195.1747,6700.0
2013-09-25 12:00:00,226.94,226.95,226.74,226.8,12300.0,195.1747,195.1833,195.0027,195.0543,12300.0
2013-09-25 12:05:00,226.82,227.0,226.82,226.87,12500.0,195.0715,195.2263,195.0715,195.1145,12500.0
2013-09-25 12:10:00,226.87,226.93,226.87,226.9,8700.0,195.1145,195.1661,195.1145,195.1403,8700.0
2013-09-25 12:15:00,226.91,227.04,226.91,226.92,14300.0,195.1489,195.2607,195.1489,195.1575,14300.0
2013-09-25 12:20:00,226.94,226.94,226.4,226.4,35400.0,195.1747,195.1747,194.7103,194.7103,35400.0
2013-09-25 12:25:00,226.36,226.52,226.26,226.52,19800.0,194.6759,194.8135,194.5899,194.8135,19800.0
2013-09-25 12:30:00,226.57,226.62,226.5,226.6,5400.0,194.8565,194.8995,194.7963,194.8823,5400.0
2013-09-25 12:35:00,226.57,226.7,226.57,226.7,3800.0,194.8565,194.9683,194.8565,194.9683,3800.0
2013-09-25 12:40:00,226.67,226.67,226.48,226.58,11200.0,194.9425,194.9425,194.7791,194.8651,11200.0
2013-09-25 12:45:00,226.59,226.83,226.58,226.8,8100.0,194.8737,195.0801,194.8651,195.0543,8100.0
2013-09-25 12:50:00,226.8,226.87,226.58,226.63,5600.0,195.0543,195.1145,194.8651,194.9081,5600.0
2013-09-25 12:55:00,226.58,226.81,226.58,226.74,9800.0,194.8651,195.0629,194.8651,195.0027,9800.0
2013-09-25 13:00:00,226.79,226.97,226.78,226.8,12200.0,195.0457,195.2005,195.0371,195.0543,12200.0
2013-09-25 13:05:00,226.81,226.92,226.81,226.84,5000.0,195.0629,195.1575,195.0629,195.0887,5000.0
2013-09-25 13:10:00,226.83,226.93,226.81,226.87,6700.0,195.0801,195.1661,195.0629,195.1145,6700.0
2013-09-25 13:15:00,226.81,226.83,226.62,226.67,10300.0,195.0629,195.0801,194.8995,194.9425,10300.0
2013-09-25 13:20:00,226.66,226.7,226.62,226.69,4300.0,194.9339,194.9683,194.8995,194.9597,4300.0
2013-09-25 13:25:00,226.63,226.63,226.44,226.47,10200.0,194.9081,194.9081,194.7447,194.7705,10200.0
2013-09-25 13:30:00,226.43,226.43,225.91,226.09,24300.0,194.7361,194.7361,194.2889,194.4437,24300.0
2013-09-25 13:35:00,226.04,226.09,225.79,225.85,19500.0,194.4007,194.4437,194.1856,194.2372,19500.0
2013-09-25 13:40:00,225.82,225.89,225.64,225.64,10800.0,194.2114,194.2716,194.0566,194.0566,10800.0
2013-09-25 13:45:00,225.62,225.89,225.59,225.88,21200.0,194.0394,194.2716,194.0136,194.263,21200.0
2013-09-25 13:50:00,225.9,225.93,225.56,225.69,36100.0,194.2803,194.3061,193.9878,194.0996,36100.0
2013-09-25 13:55:00,225.69,226.16,225.67,226.03,44900.0,194.0996,194.5039,194.0824,194.3921,44900.0
2013-09-25 14:00:00,226.02,226.22,226.02,226.21,20200.0,194.3835,194.5555,194.3835,194.5469,20200.0
2013-09-25 14:05:00,226.27,226.3,225.92,225.97,21700.0,194.5985,194.6243,194.2975,194.3405,21700.0
2013-09-25 14:10:00,225.95,226.15,225.81,226.12,24000.0,194.3233,194.4953,194.2028,194.4695,24000.0
2013-09-25 14:15:00,226.13,226.36,226.02,226.11,24400.0,194.4781,194.6759,194.3835,194.4609,24400.0
2013-09-25 14:20:00,226.15,226.23,226.04,226.09,14100.0,194.4953,194.5641,194.4007,194.4437,14100.0
2013-09-25 14:25:00,226.03,226.27,226.03,226.14,14400.0,194.3921,194.5985,194.3921,194.4867,14400.0
2013-09-25 14:30:00,226.1,226.14,225.93,225.93,14700.0,194.4523,194.4867,194.3061,194.3061,14700.0
2013-09-25 14:35:00,225.96,226.03,225.85,225.98,12100.0,194.3319,194.3921,194.2372,194.3491,12100.0
2013-09-25 14:40:00,226.02,226.14,225.97,226.08,9600.0,194.3835,194.4867,194.3405,194.4351,9600.0
2013-09-25 14:45:00,226.07,226.22,226.07,226.14,11800.0,194.4265,194.5555,194.4265,194.4867,11800.0
2013-09-25 14:50:00,226.14,226.17,226.04,226.12,22200.0,194.4867,194.5125,194.4007,194.4695,22200.0
2013-09-25 14:55:00,226.13,226.17,225.91,225.94,39400.0,194.4781,194.5125,194.2889,194.3147,39400.0
2013-09-25 15:00:00,225.95,226.08,225.95,226.0,26200.0,194.3233,194.4351,194.3233,194.3663,26200.0
2013-09-25 15:05:00,226.0,226.15,225.92,226.14,27200.0,194.3663,194.4953,194.2975,194.4867,27200.0
2013-09-25 15:10:00,226.14,226.37,226.11,226.26,34700.0,194.4867,194.6845,194.4609,194.5899,34700.0
2013-09-25 15:15:00,226.23,226.25,226.12,226.2,35400.0,194.5641,194.5813,194.4695,194.5383,35400.0
2013-09-25 15:20:00,226.19,226.21,225.96,226.05,37900.0,194.5297,194.5469,194.3319,194.4093,37900.0
2013-09-25 15:25:00,226.03,226.03,225.86,225.93,36400.0,194.3921,194.3921,194.2458,194.3061,36400.0
2013-09-25 15:30:00,225.93,226.09,225.89,226.09,16300.0,194.3061,194.4437,194.2716,194.4437,16300.0
2013-09-25 15:35:00,226.1,226.18,226.0,226.07,24900.0,194.4523,194.5211,194.3663,194.4265,24900.0
2013-09-25 15:40:00,226.09,226.22,226.08,226.19,77900.0,194.4437,194.5555,194.4351,194.5297,77900.0
2013-09-25 15:45:00,226.16,226.16,226.01,226.08,45100.0,194.5039,194.5039,194.3749,194.4351,45100.0
2013-09-25 15:50:00,226.08,226.08,225.9,226.02,67600.0,194.4351,194.4351,194.2803,194.3835,67600.0
2013-09-25 15:55:00,226.01,226.01,225.74,225.8,113800.0,194.3749,194.3749,194.1426,194.1942,113800.0
2013-09-26 09:30:00,226.01,226.79,225.91,226.79,131300.0,194.3749,195.0457,194.2889,195.0457,131300.0
2013-09-26 09:35:00,226.76,227.51,226.73,227.35,84900.0,195.0199,195.6649,194.9941,195.5273,84900.0
2013-09-26 09:40:00,227.37,227.49,227.2,227.3,13500.0,195.5445,195.6477,195.3983,195.4843,13500.0
2013-09-26 09:45:00,227.28,227.57,227.27,227.52,20500.0,195.4671,195.7165,195.4585,195.6735,20500.0
2013-09-26 09:50:00,227.53,227.56,227.13,227.16,7600.0,195.6821,195.7079,195.3381,195.3639,7600.0
2013-09-26 09:55:00,227.18,227.31,227.16,227.29,3600.0,195.3811,195.4929,195.3639,195.4757,3600.0
2013-09-26 10:00:00,227.34,227.66,227.25,227.62,13200.0,195.5187,195.7939,195.4413,195.7595,13200.0
2013-09-26 10:05:00,227.65,227.67,227.45,227.53,23100.0,195.7853,195.8025,195.6133,195.6821,23100.0
2013-09-26 10:10:00,227.52,227.57,227.01,227.02,9300.0,195.6735,195.7165,195.2349,195.2435,9300.0
2013-09-26 10:15:00,227.07,227.28,227.07,227.15,8300.0,195.2865,195.4671,195.2865,195.3553,8300.0
2013-09-26 10:20:00,227.19,227.19,226.86,226.97,18300.0,195.3897,195.3897,195.1059,195.2005,18300.0
2013-09-26 10:25:00,226.96,227.12,226.91,226.96,4700.0,195.1919,195.3295,195.1489,195.1919,4700.0
2013-09-26 10:30:00,227.01,227.1,226.89,226.96,9600.0,195.2349,195.3123,195.1317,195.1919,9600.0
2013-09-26 10:35:00,226.97,226.99,226.82,226.98,11200.0,195.2005,195.2177,195.0715,195.2091,11200.0
2013-09-26 10:40:00,226.94,227.03,226.63,226.7,29300.0,195.1747,195.2521,194.9081,194.9683,29300.0
2013-09-26 10:45:00,226.69,226.7,226.07,226.49,41500.0,194.9597,194.9683,194.4265,194.7877,41500.0
2013-09-26 10:50:00,226.44,226.44,226.24,226.32,12600.0,194.7447,194.7447,194.5727,194.6415,12600.0
2013-09-26 10:55:00,226.26,226.46,226.18,226.4,13900.0,194.5899,194.7619,194.5211,194.7103,13900.0
2013-09-26 11:00:00,226.37,226.37,225.99,226.0,7700.0,194.6845,194.6845,194.3577,194.3663,7700.0
2013-09-26 11:05:00,225.97,226.26,225.88,226.19,15500.0,194.3405,194.5899,194.263,194.5297,15500.0
2013-09-26 11:10:00,226.17,226.3,226.06,226.28,9300.0,194.5125,194.6243,194.4179,194.6071,9300.0
2013-09-26 11:15:00,226.26,226.28,226.06,226.07,7000.0,194.5899,194.6071,194.4179,194.4265,7000.0
2013-09-26 11:20:00,226.12,226.4,226.04,226.4,4200.0,194.4695,194.7103,194.4007,194.7103,4200.0
2013-09-26 11:25:00,226.45,226.62,226.43,226.54,81000.0,194.7533,194.8995,194.7361,194.8307,81000.0
2013-09-26 11:30:00,226.54,226.64,226.47,226.59,5300.0,194.8307,194.9167,194.7705,194.8737,5300.0
2013-09-26 11:35:00,226.58,226.61,226.45,226.5,5300.0,194.8651,194.8909,194.7533,194.7963,5300.0
2013-09-26 11:40:00,226.46,226.66,226.46,226.61,6500.0,194.7619,194.9339,194.7619,194.8909,6500.0
2013-09-26 11:45:00,226.66,226.78,226.59,226.6,6300.0,194.9339,195.0371,194.8737,194.8823,6300.0
2013-09-26 11:50:00,226.62,226.62,226.37,226.53,6600.0,194.8995,194.8995,194.6845,194.8221,6600.0
2013-09-26 11:55:00,226.54,226.63,226.54,226.6,3000.0,194.8307,194.9081,194.8307,194.8823,3000.0
2013-09-26 12:00:00,226.65,226.71,226.52,226.52,12000.0,194.9253,194.9769,194.8135,194.8135,12000.0
2013-09-26 12:05:00,226.58,226.58,226.4,226.46,9100.0,194.8651,194.8651,194.7103,194.7619,9100.0
2013-09-26 12:10:00,226.46,226.5,226.44,226.47,3500.0,194.7619,194.7963,194.7447,194.7705,3500.0
2013-09-26 12:15:00,226.49,226.5,226.34,226.41,6500.0,194.7877,194.7963,194.6587,194.7189,6500.0
2013-09-26 12:20:00,226.4,226.51,226.36,226.49,7300.0,194.7103,194.8049,194.6759,194.7877,7300.0
2013-09-26 12:25:00,226.54,226.65,226.51,226.62,12400.0,194.8307,194.9253,194.8049,194.8995,12400.0
2013-09-26 12:30:00,226.67,226.82,226.67,226.72,3500.0,194.9425,195.0715,194.9425,194.9855,3500.0
2013-09-26 12:35:00,226.82,226.86,226.79,226.79,1200.0,195.0715,195.1059,195.0457,195.0457,1200.0
2013-09-26 12:40:00,226.84,226.86,226.79,226.86,2500.0,195.0887,195.1059,195.0457,195.1059,2500.0
2013-09-26 12:45:00,226.86,226.88,226.78,226.78,1700.0,195.1059,195.1231,195.0371,195.0371,1700.0
2013-09-26 12:50:00,226.74,226.74,226.64,226.64,2100.0,195.0027,195.0027,194.9167,194.9167,2100.0
2013-09-26 12:55:00,226.7,226.73,226.69,226.73,1200.0,194.9683,194.9941,194.9597,194.9941,1200.0
2013-09-26 13:00:00,226.8,226.83,226.78,226.81,2700.0,195.0543,195.0801,195.0371,195.0629,2700.0
2013-09-26 13:05:00,226.84,227.0,226.83,226.94,14600.0,195.0887,195.2263,195.0801,195.1747,14600.0
2013-09-26 13:10:00,226.97,227.03,226.97,227.03,600.0,195.2005,195.2521,195.2005,195.2521,600.0
2013-09-26 13:15:00,227.1,227.1,227.02,227.03,3600.0,195.3123,195.3123,195.2435,195.2521,3600.0
2013-09-26 13:20:00,227.02,227.02,226.91,226.95,2500.0,195.2435,195.2435,195.1489,195.1833,2500.0
2013-09-26 13:25:00,226.93,227.13,226.92,227.13,130500.0,195.1661,195.3381,195.1575,195.3381,130500.0
2013-09-26 13:30:00,227.13,227.2,226.96,226.96,38300.0,195.3381,195.3983,195.1919,195.1919,38300.0
2013-09-26 13:35:00,226.92,226.95,226.7,226.75,7600.0,195.1575,195.1833,194.9683,195.0113,7600.0
2013-09-26 13:40:00,226.81,226.87,226.58,226.58,5700.0,195.0629,195.1145,194.8651,194.8651,5700.0
2013-09-26 13:45:00,226.52,226.76,226.51,226.73,3200.0,194.8135,195.0199,194.8049,194.9941,3200.0
2013-09-26 13:50:00,226.72,226.82,226.69,226.79,6600.0,194.9855,195.0715,194.9597,195.0457,6600.0
2013-09-26 13:55:00,226.78,226.87,226.78,226.79,5000.0,195.0371,195.1145,195.0371,195.0457,5000.0
2013-09-26 14:00:00,226.66,226.76,226.46,226.5,7400.0,194.9339,195.0199,194.7619,194.7963,7400.0
2013-09-26 14:05:00,226.41,226.62,226.33,226.58,7700.0,194.7189,194.8995,194.6501,194.8651,7700.0
2013-09-26 14:10:00,226.5,226.76,226.5,226.73,2500.0,194.7963,195.0199,194.7963,194.9941,2500.0
2013-09-26 14:15:00,226.65,226.7,226.6,226.66,1500.0,194.9253,194.9683,194.8823,194.9339,1500.0
2013-09-26 14:20:00,226.57,226.7,226.47,226.67,6600.0,194.8565,194.9683,194.7705,194.9425,6600.0
2013-09-26 14:25:00,226.67,226.75,226.67,226.75,2000.0,194.9425,195.0113,194.9425,195.0113,2000.0
2013-09-26 14:30:00,226.77,226.77,226.56,226.6,4500.0,195.0285,195.0285,194.8479,194.8823,4500.0
2013-09-26 14:35:00,226.69,226.7,226.52,226.62,5000.0,194.9597,194.9683,194.8135,194.8995,5000.0
2013-09-26 14:40:00,226.66,226.67,226.33,226.53,2500.0,194.9339,194.9425,194.6501,194.8221,2500.0
2013-09-26 14:45:00,226.48,226.48,226.39,226.39,2500.0,194.7791,194.7791,194.7017,194.7017,2500.0
2013-09-26 14:50:00,226.4,226.52,226.38,226.42,1700.0,194.7103,194.8135,194.6931,194.7275,1700.0
2013-09-26 14:55:00,226.42,226.47,226.42,226.42,3200.0,194.7275,194.7705,194.7275,194.7275,3200.0
2013-09-26 15:00:00,226.4,226.44,226.32,226.34,2800.0,194.7103,194.7447,194.6415,194.6587,2800.0
2013-09-26 15:05:00,226.36,226.56,226.28,226.53,10800.0,194.6759,194.8479,194.6071,194.8221,10800.0
2013-09-26 15:10:00,226.5,226.5,226.21,226.31,7800.0,194.7963,194.7963,194.5469,194.6329,7800.0
2013-09-26 15:15:00,226.3,226.4,226.29,226.34,3700.0,194.6243,194.7103,194.6157,194.6587,3700.0
2013-09-26 15:20:00,226.3,226.52,226.28,226.44,5500.0,194.6243,194.8135,194.6071,194.7447,5500.0
2013-09-26 15:25:00,226.43,226.49,226.3,226.37,10700.0,194.7361,194.7877,194.6243,194.6845,10700.0
2013-09-26 15:30:00,226.36,226.58,226.32,226.5,12600.0,194.6759,194.8651,194.6415,194.7963,12600.0
2013-09-26 15:35:00,226.46,226.66,226.46,226.57,24000.0,194.7619,194.9339,194.7619,194.8565,24000.0
2013-09-26 15:40:00,226.6,226.68,226.57,226.67,6400.0,194.8823,194.9511,194.8565,194.9425,6400.0
2013-09-26 15:45:00,226.65,226.65,226.55,226.59,26800.0,194.9253,194.9253,194.8393,194.8737,26800.0
2013-09-26 15:50:00,226.56,226.56,226.45,226.47,46800.0,194.8479,194.8479,194.7533,194.7705,46800.0
2013-09-26 15:55:00,226.47,227.15,226.47,227.11,77800.0,194.7705,195.3553,194.7705,195.3209,77800.0
2013-09-27 09:30:00,225.69,226.18,225.62,225.83,169400.0,194.0996,194.5211,194.0394,194.22,169400.0
2013-09-27 09:35:00,225.82,226.14,225.7,225.79,65900.0,194.2114,194.4867,194.1082,194.1856,65900.0
2013-09-27 09:40:00,225.75,226.37,225.68,226.21,25900.0,194.1512,194.6845,194.091,194.5469,25900.0
2013-09-27 09:45:00,226.21,226.21,225.75,225.94,138100.0,194.5469,194.5469,194.1512,194.3147,138100.0
2013-09-27 09:50:00,225.92,225.92,225.63,225.73,39700.0,194.2975,194.2975,194.048,194.134,39700.0
2013-09-27 09:55:00,225.73,225.98,225.62,225.83,26000.0,194.134,194.3491,194.0394,194.22,26000.0
2013-09-27 10:00:00,225.8,225.9,225.45,225.6,23900.0,194.1942,194.2803,193.8932,194.0222,23900.0
2013-09-27 10:05:00,225.63,225.96,225.62,225.75,18300.0,194.048,194.3319,194.0394,194.1512,18300.0
2013-09-27 10:10:00,225.75,225.89,225.71,225.86,19500.0,194.1512,194.2716,194.1168,194.2458,19500.0
2013-09-27 10:15:00,225.86,226.34,225.86,225.94,100200.0,194.2458,194.6587,194.2458,194.3147,100200.0
2013-09-27 10:20:00,225.98,226.04,225.84,225.95,17500.0,194.3491,194.4007,194.2286,194.3233,17500.0
2013-09-27 10:25:00,225.9,226.18,225.81,226.1,7000.0,194.2803,194.5211,194.2028,194.4523,7000.0
2013-09-27 10:30:00,226.07,226.53,226.06,226.53,8100.0,194.4265,194.8221,194.4179,194.8221,8100.0
2013-09-27 10:35:00,226.54,226.83,226.54,226.65,10100.0,194.8307,195.0801,194.8307,194.9253,10100.0
2013-09-27 10:40:00,226.7,226.71,226.51,226.58,6000.0,194.9683,194.9769,194.8049,194.8651,6000.0
2013-09-27 10:45:00,226.6,226.71,226.48,226.58,27800.0,194.8823,194.9769,194.7791,194.8651,27800.0
2013-09-27 10:50:00,226.56,226.63,226.41,226.41,15600.0,194.8479,194.9081,194.7189,194.7189,15600.0
2013-09-27 10:55:00,226.44,226.65,226.43,226.6,9400.0,194.7447,194.9253,194.7361,194.8823,9400.0
2013-09-27 11:00:00,226.6,226.68,226.5,226.5,22600.0,194.8823,194.9511,194.7963,194.7963,22600.0
2013-09-27 11:05:00,226.52,226.52,226.27,226.36,7900.0,194.8135,194.8135,194.5985,194.6759,7900.0
2013-09-27 11:10:00,226.34,226.45,226.21,226.32,10400.0,194.6587,194.7533,194.5469,194.6415,10400.0
2013-09-27 11:15:00,226.32,226.38,226.1,226.15,7400.0,194.6415,194.6931,194.4523,194.4953,7400.0
2013-09-27 11:20:00,226.18,226.35,226.11,226.29,5600.0,194.5211,194.6673,194.4609,194.6157,5600.0
2013-09-27 11:25:00,226.29,226.44,226.22,226.33,10000.0,194.6157,194.7447,194.5555,194.6501,10000.0
2013-09-27 11:30:00,226.37,226.4,226.24,226.4,9300.0,194.6845,194.7103,194.5727,194.7103,9300.0
2013-09-27 11:35:00,226.39,226.79,226.3,226.51,19900.0,194.7017,195.0457,194.6243,194.8049,19900.0
2013-09-27 11:40:00,226.49,226.55,226.34,226.4,3400.0,194.7877,194.8393,194.6587,194.7103,3400.0
2013-09-27 11:45:00,226.33,226.33,226.17,226.2,8900.0,194.6501,194.6501,194.5125,194.5383,8900.0
2013-09-27 11:50:00,226.2,226.29,226.17,226.18,5200.0,194.5383,194.6157,194.5125,194.5211,5200.0
2013-09-27 11:55:00,226.16,226.33,226.16,226.26,3600.0,194.5039,194.6501,194.5039,194.5899,3600.0
2013-09-27 12:00:00,226.24,226.35,226.24,226.35,2000.0,194.5727,194.6673,194.5727,194.6673,2000.0
2013-09-27 12:05:00,226.34,226.35,226.27,226.3,4100.0,194.6587,194.6673,194.5985,194.6243,4100.0
2013-09-27 12:10:00,226.29,226.37,226.24,226.37,2700.0,194.6157,194.6845,194.5727,194.6845,2700.0
2013-09-27 12:15:00,226.37,226.64,226.37,226.64,9200.0,194.6845,194.9167,194.6845,194.9167,9200.0
2013-09-27 12:20:00,226.65,226.74,226.63,226.66,10700.0,194.9253,195.0027,194.9081,194.9339,10700.0
2013-09-27 12:25:00,226.65,226.65,226.58,226.58,3900.0,194.9253,194.9253,194.8651,194.8651,3900.0
2013-09-27 12:30:00,226.56,226.73,226.53,226.72,5600.0,194.8479,194.9941,194.8221,194.9855,5600.0
2013-09-27 12:35:00,226.7,226.7,226.45,226.47,4300.0,194.9683,194.9683,194.7533,194.7705,4300.0
2013-09-27 12:40:00,226.49,226.49,226.45,226.46,600.0,194.7877,194.7877,194.7533,194.7619,600.0
2013-09-27 12:45:00,226.48,226.48,226.31,226.35,3600.0,194.7791,194.7791,194.6329,194.6673,3600.0
2013-09-27 12:50:00,226.36,226.46,226.35,226.45,4300.0,194.6759,194.7619,194.6673,194.7533,4300.0
2013-09-27 12:55:00,226.47,226.47,226.42,226.44,900.0,194.7705,194.7705,194.7275,194.7447,900.0
2013-09-27 13:00:00,226.5,226.53,226.46,226.46,2300.0,194.7963,194.8221,194.7619,194.7619,2300.0
2013-09-27 13:05:00,226.47,226.5,226.46,226.5,700.0,194.7705,194.7963,194.7619,194.7963,700.0
2013-09-27 13:10:00,226.54,226.64,226.54,226.62,2800.0,194.8307,194.9167,194.8307,194.8995,2800.0
2013-09-27 13:15:00,226.64,226.69,226.54,226.54,6000.0,194.9167,194.9597,194.8307,194.8307,6000.0
2013-09-27 13:20:00,226.52,226.52,226.4,226.47,2800.0,194.8135,194.8135,194.7103,194.7705,2800.0
2013-09-27 13:25:00,226.46,226.47,226.4,226.41,6300.0,194.7619,194.7705,194.7103,194.7189,6300.0
2013-09-27 13:30:00,226.38,226.47,226.33,226.42,4500.0,194.6931,194.7705,194.6501,194.7275,4500.0
2013-09-27 13:35:00,226.43,226.49,226.4,226.45,3600.0,194.7361,194.7877,194.7103,194.7533,3600.0
2013-09-27 13:40:00,226.46,226.55,226.46,226.51,1900.0,194.7619,194.8393,194.7619,194.8049,1900.0
2013-09-27 13:45:00,226.48,226.49,226.48,226.49,1200.0,194.7791,194.7877,194.7791,194.7877,1200.0
2013-09-27 13:50:00,226.54,226.57,226.53,226.55,700.0,194.8307,194.8565,194.8221,194.8393,700.0
2013-09-27 13:55:00,226.53,226.53,226.37,226.42,3000.0,194.8221,194.8221,194.6845,194.7275,3000.0
2013-09-27 14:00:00,226.45,226.57,226.43,226.54,3900.0,194.7533,194.8565,194.7361,194.8307,3900.0
2013-09-27 14:05:00,226.51,226.56,226.24,226.24,9500.0,194.8049,194.8479,194.5727,194.5727,9500.0
2013-09-27 14:10:00,226.22,226.29,226.22,226.27,3500.0,194.5555,194.6157,194.5555,194.5985,3500.0
2013-09-27 14:15:00,226.21,226.25,226.15,226.25,8700.0,194.5469,194.5813,194.4953,194.5813,8700.0
2013-09-27 14:20:00,226.22,226.3,226.16,226.26,11200.0,194.5555,194.6243,194.5039,194.5899,11200.0
2013-09-27 14:25:00,226.23,226.39,226.2,226.36,19300.0,194.5641,194.7017,194.5383,194.6759,19300.0
2013-09-27 14:30:00,226.36,226.37,226.19,226.2,9300.0,194.6759,194.6845,194.5297,194.5383,9300.0
2013-09-27 14:35:00,226.2,226.32,226.1,226.25,14200.0,194.5383,194.6415,194.4523,194.5813,14200.0
2013-09-27 14:40:00,226.23,226.34,226.22,226.33,5400.0,194.5641,194.6587,194.5555,194.6501,5400.0
2013-09-27 14:45:00,226.35,226.48,226.35,226.46,2800.0,194.6673,194.7791,194.6673,194.7619,2800.0
2013-09-27 14:50:00,226.44,226.52,226.43,226.51,9400.0,194.7447,194.8135,194.7361,194.8049,9400.0
2013-09-27 14:55:00,226.53,226.53,226.33,226.34,8900.0,194.8221,194.8221,194.6501,194.6587,8900.0
2013-09-27 15:00:00,226.32,226.38,226.24,226.24,8000.0,194.6415,194.6931,194.5727,194.5727,8000.0
2013-09-27 15:05:00,226.24,226.32,226.16,226.29,21500.0,194.5727,194.6415,194.5039,194.6157,21500.0
2013-09-27 15:10:00,226.25,226.37,226.21,226.31,11800.0,194.5813,194.6845,194.5469,194.6329,11800.0
2013-09-27 15:15:00,226.24,226.25,226.11,226.19,11300.0,194.5727,194.5813,194.4609,194.5297,11300.0
2013-09-27 15:20:00,226.16,226.22,226.13,226.17,6800.0,194.5039,194.5555,194.4781,194.5125,6800.0
2013-09-27 15:25:00,226.24,226.35,226.23,226.33,20100.0,194.5727,194.6673,194.5641,194.6501,20100.0
2013-09-27 15:30:00,226.33,226.34,226.24,226.3,10700.0,194.6501,194.6587,194.5727,194.6243,10700.0
2013-09-27 15:35:00,226.29,226.49,226.23,226.44,12100.0,194.6157,194.7877,194.5641,194.7447,12100.0
2013-09-27 15:40:00,226.42,226.47,226.33,226.39,18100.0,194.7275,194.7705,194.6501,194.7017,18100.0
2013-09-27 15:45:00,226.39,226.44,226.2,226.21,32200.0,194.7017,194.7447,194.5383,194.5469,32200.0
2013-09-27 15:50:00,226.22,226.49,226.22,226.37,41400.0,194.5555,194.7877,194.5555,194.6845,41400.0
2013-09-27 15:55:00,226.38,226.5,226.09,226.18,267000.0,194.6931,194.7963,194.4437,194.5211,267000.0
2013-09-30 09:30:00,224.01,224.1,223.74,224.0,63700.0,192.6548,192.7322,192.4226,192.6462,63700.0
2013-09-30 09:35:00,223.97,224.33,223.85,224.32,18800.0,192.6204,192.93,192.5172,192.9214,18800.0
2013-09-30 09:40:00,224.29,224.88,224.29,224.56,46600.0,192.8956,193.403,192.8956,193.1278,46600.0
2013-09-30 09:45:00,224.54,224.56,224.21,224.4,18700.0,193.1106,193.1278,192.8268,192.9902,18700.0
2013-09-30 09:50:00,224.41,224.42,224.12,224.31,40000.0,192.9988,193.0074,192.7494,192.9128,40000.0
2013-09-30 09:55:00,224.34,224.36,224.07,224.16,17300.0,192.9386,192.9558,192.7064,192.7838,17300.0
2013-09-30 10:00:00,224.21,224.51,224.21,224.25,28600.0,192.8268,193.0848,192.8268,192.8612,28600.0
2013-09-30 10:05:00,224.24,224.52,224.2,224.28,19000.0,192.8526,193.0934,192.8182,192.887,19000.0
2013-09-30 10:10:00,224.37,224.37,224.1,224.24,13400.0,192.9644,192.9644,192.7322,192.8526,13400.0
2013-09-30 10:15:00,224.29,224.64,224.26,224.59,21600.0,192.8956,193.1966,192.8698,193.1536,21600.0
2013-09-30 10:20:00,224.62,224.79,224.53,224.61,16400.0,193.1794,193.3256,193.102,193.1708,16400.0
2013-09-30 10:25:00,224.57,224.95,224.56,224.74,26600.0,193.1364,193.4632,193.1278,193.2826,26600.0
2013-09-30 10:30:00,224.74,224.86,224.54,224.74,79000.0,193.2826,193.3858,193.1106,193.2826,79000.0
2013-09-30 10:35:00,224.8,225.31,224.8,225.18,152900.0,193.3342,193.7728,193.3342,193.661,152900.0
2013-09-30 10:40:00,225.16,225.59,225.14,225.58,13100.0,193.6438,194.0136,193.6266,194.005,13100.0
2013-09-30 10:45:00,225.61,225.71,225.26,225.37,24000.0,194.0308,194.1168,193.7298,193.8244,24000.0
2013-09-30 10:50:00,225.37,225.43,225.23,225.25,9000.0,193.8244,193.876,193.704,193.7212,9000.0
2013-09-30 10:55:00,225.24,225.37,225.14,225.29,12700.0,193.7126,193.8244,193.6266,193.7556,12700.0
2013-09-30 11:00:00,225.31,225.41,225.29,225.3,8900.0,193.7728,193.8588,193.7556,193.7642,8900.0
2013-09-30 11:05:00,225.33,225.4,225.16,225.16,12400.0,193.79,193.8502,193.6438,193.6438,12400.0
2013-09-30 11:10:00,225.16,225.16,224.81,224.81,16500.0,193.6438,193.6438,193.3428,193.3428,16500.0
2013-09-30 11:15:00,224.83,224.95,224.83,224.95,21300.0,193.36,193.4632,193.36,193.4632,21300.0
2013-09-30 11:20:00,224.98,225.21,224.98,225.13,13100.0,193.489,193.6868,193.489,193.618,13100.0
2013-09-30 11:25:00,225.25,225.55,225.21,225.45,21100.0,193.7212,193.9792,193.6868,193.8932,21100.0
2013-09-30 11:30:00,225.49,225.65,225.39,225.42,19300.0,193.9276,194.0652,193.8416,193.8674,19300.0
2013-09-30 11:35:00,225.44,225.62,225.41,225.52,14900.0,193.8846,194.0394,193.8588,193.9534,14900.0
2013-09-30 11:40:00,225.58,225.63,225.42,225.57,27500.0,194.005,194.048,193.8674,193.9964,27500.0
2013-09-30 11:45:00,225.58,225.66,225.48,225.48,22500.0,194.005,194.0738,193.919,193.919,22500.0
2013-09-30 11:50:00,225.48,225.55,225.46,225.55,20700.0,193.919,193.9792,193.9018,193.9792,20700.0
2013-09-30 11:55:00,225.53,225.82,225.52,225.8,14700.0,193.962,194.2114,193.9534,194.1942,14700.0
2013-09-30 12:00:00,225.77,225.78,225.22,225.25,45600.0,194.1684,194.177,193.6954,193.7212,45600.0
2013-09-30 12:05:00,225.28,225.42,225.17,225.22,23000.0,193.747,193.8674,193.6524,193.6954,23000.0
2013-09-30 12:10:00,225.21,225.35,225.16,225.34,15300.0,193.6868,193.8072,193.6438,193.7986,15300.0
2013-09-30 12:15:00,225.33,225.38,225.14,225.23,22400.0,193.79,193.833,193.6266,193.704,22400.0
2013-09-30 12:20:00,225.22,225.27,225.14,225.17,12100.0,193.6954,193.7384,193.6266,193.6524,12100.0
2013-09-30 12:25:00,225.18,225.35,225.18,225.32,11400.0,193.661,193.8072,193.661,193.7814,11400.0
2013-09-30 12:30:00,225.33,225.45,225.32,225.33,22800.0,193.79,193.8932,193.7814,193.79,22800.0
2013-09-30 12:35:00,225.32,225.44,225.32,225.41,16400.0,193.7814,193.8846,193.7814,193.8588,16400.0
2013-09-30 12:40:00,225.4,225.6,225.36,225.54,18600.0,193.8502,194.0222,193.8158,193.9706,18600.0
2013-09-30 12:45:00,225.54,225.64,225.52,225.52,17800.0,193.9706,194.0566,193.9534,193.9534,17800.0
2013-09-30 12:50:00,225.55,225.57,225.47,225.49,5900.0,193.9792,193.9964,193.9104,193.9276,5900.0
2013-09-30 12:55:00,225.45,225.51,225.44,225.46,6400.0,193.8932,193.9448,193.8846,193.9018,6400.0
2013-09-30 13:00:00,225.48,225.78,225.48,225.65,14000.0,193.919,194.177,193.919,194.0652,14000.0
2013-09-30 13:05:00,225.69,225.8,225.69,225.79,20600.0,194.0996,194.1942,194.0996,194.1856,20600.0
2013-09-30 13:10:00,225.76,225.8,225.69,225.7,14800.0,194.1598,194.1942,194.0996,194.1082,14800.0
2013-09-30 13:15:00,225.73,226.29,225.73,226.23,31700.0,194.134,194.6157,194.134,194.5641,31700.0
2013-09-30 13:20:00,226.27,226.27,226.01,226.01,21100.0,194.5985,194.5985,194.3749,194.3749,21100.0
2013-09-30 13:25:00,226.04,226.1,225.9,226.04,23700.0,194.4007,194.4523,194.2803,194.4007,23700.0
2013-09-30 13:30:00,226.06,226.39,226.03,226.34,23000.0,194.4179,194.7017,194.3921,194.6587,23000.0
2013-09-30 13:35:00,226.33,226.44,226.05,226.08,23800.0,194.6501,194.7447,194.4093,194.4351,23800.0
2013-09-30 13:40:00,226.09,226.25,226.06,226.13,19800.0,194.4437,194.5813,194.4179,194.4781,19800.0
2013-09-30 13:45:00,226.15,226.43,226.15,226.37,88400.0,194.4953,194.7361,194.4953,194.6845,88400.0
2013-09-30 13:50:00,226.4,226.46,226.17,226.17,65200.0,194.7103,194.7619,194.5125,194.5125,65200.0
2013-09-30 13:55:00,226.2,226.2,225.71,226.03,74500.0,194.5383,194.5383,194.1168,194.3921,74500.0
2013-09-30 14:00:00,226.05,226.26,225.95,226.24,138400.0,194.4093,194.5899,194.3233,194.5727,138400.0
2013-09-30 14:05:00,226.24,226.63,226.21,226.63,239500.0,194.5727,194.9081,194.5469,194.9081,239500.0
2013-09-30 14:10:00,226.63,226.68,226.38,226.48,46600.0,194.9081,194.9511,194.6931,194.7791,46600.0
2013-09-30 14:15:00,226.54,226.57,226.35,226.41,74500.0,194.8307,194.8565,194.6673,194.7189,74500.0
2013-09-30 14:20:00,226.45,226.45,226.31,226.45,37200.0,194.7533,194.7533,194.6329,194.7533,37200.0
2013-09-30 14:25:00,226.44,226.62,226.44,226.56,98900.0,194.7447,194.8995,194.7447,194.8479,98900.0
2013-09-30 14:30:00,226.58,226.82,226.58,226.81,53100.0,194.8651,195.0715,194.8651,195.0629,53100.0
2013-09-30 14:35:00,226.84,226.88,226.55,226.63,64100.0,195.0887,195.1231,194.8393,194.9081,64100.0
2013-09-30 14:40:00,226.66,226.66,226.45,226.57,18400.0,194.9339,194.9339,194.7533,194.8565,18400.0
2013-09-30 14:45:00,226.56,226.81,226.56,226.75,45600.0,194.8479,195.0629,194.8479,195.0113,45600.0
2013-09-30 14:50:00,226.77,226.77,226.61,226.61,14100.0,195.0285,195.0285,194.8909,194.8909,14100.0
2013-09-30 14:55:00,226.62,226.66,226.53,226.58,27100.0,194.8995,194.9339,194.8221,194.8651,27100.0
2013-09-30 15:00:00,226.57,226.57,226.29,226.29,102300.0,194.8565,194.8565,194.6157,194.6157,102300.0
2013-09-30 15:05:00,226.31,226.48,226.31,226.41,44300.0,194.6329,194.7791,194.6329,194.7189,44300.0
2013-09-30 15:10:00,226.38,226.38,226.01,226.02,42400.0,194.6931,194.6931,194.3749,194.3835,42400.0
2013-09-30 15:15:00,226.01,226.1,225.86,226.0,37300.0,194.3749,194.4523,194.2458,194.3663,37300.0
2013-09-30 15:20:00,226.0,226.13,225.89,226.03,64400.0,194.3663,194.4781,194.2716,194.3921,64400.0
2013-09-30 15:25:00,226.05,226.12,225.98,226.09,30600.0,194.4093,194.4695,194.3491,194.4437,30600.0
2013-09-30 15:30:00,226.12,226.16,225.91,225.91,79600.0,194.4695,194.5039,194.2889,194.2889,79600.0
2013-09-30 15:35:00,225.91,226.37,225.91,226.06,52000.0,194.2889,194.6845,194.2889,194.4179,52000.0
2013-09-30 15:40:00,226.04,226.09,225.93,226.04,69000.0,194.4007,194.4437,194.3061,194.4007,69000.0
2013-09-30 15:45:00,226.03,226.32,225.9,225.91,70600.0,194.3921,194.6415,194.2803,194.2889,70600.0
2013-09-30 15:50:00,225.92,226.1,225.82,225.94,74500.0,194.2975,194.4523,194.2114,194.3147,74500.0
2013-09-30 15:55:00,225.94,226.37,225.9,226.16,114600.0,194.3147,194.6845,194.2803,194.5039,114600.0
2013-10-01 09:30:00,225.95,228.34,225.82,228.19,1620300.0,194.3233,196.3787,194.2114,196.2497,1620300.0
2013-10-01 09:35:00,228.15,229.3,228.15,228.58,1784700.0,196.2153,197.2043,196.2153,196.5851,1784700.0
2013-10-01 09:40:00,228.58,228.96,228.31,228.57,782900.0,196.5851,196.9119,196.3529,196.5765,782900.0
2013-10-01 09:45:00,228.58,229.17,228.56,229.11,771200.0,196.5851,197.0925,196.5679,197.0409,771200.0
2013-10-01 09:50:00,229.08,229.08,228.51,228.52,420500.0,197.0151,197.0151,196.5249,196.5335,420500.0
2013-10-01 09:55:00,228.6,228.79,228.41,228.69,405500.0,196.6023,196.7657,196.4389,196.6797,405500.0
2013-10-01 10:00:00,228.74,229.44,228.66,229.4,693400.0,196.7227,197.3247,196.6539,197.2903,693400.0
2013-10-01 10:05:00,229.43,229.6,229.12,229.14,292700.0,197.3161,197.4624,197.0495,197.0667,292700.0
2013-10-01 10:10:00,229.15,229.25,228.43,228.61,310100.0,197.0753,197.1613,196.4561,196.6109,310100.0
2013-10-01 10:15:00,228.59,229.46,228.56,229.24,612000.0,196.5937,197.3419,196.5679,197.1527,612000.0
2013-10-01 10:20:00,229.24,229.52,229.18,229.46,262400.0,197.1527,197.3936,197.1011,197.3419,262400.0
2013-10-01 10:25:00,229.45,229.47,229.05,229.09,305400.0,197.3333,197.3505,196.9893,197.0237,305400.0
2013-10-01 10:30:00,229.09,229.55,229.09,229.52,272800.0,197.0237,197.4194,197.0237,197.3936,272800.0
2013-10-01 10:35:00,229.53,229.58,229.38,229.53,273100.0,197.4022,197.4452,197.2731,197.4022,273100.0
2013-10-01 10:40:00,229.52,229.64,229.46,229.48,241800.0,197.3936,197.4968,197.3419,197.3591,241800.0
2013-10-01 10:45:00,229.5,229.53,229.29,229.29,182000.0,197.3763,197.4022,197.1957,197.1957,182000.0
2013-10-01 10:50:00,229.28,229.3,229.1,229.21,274600.0,197.1871,197.2043,197.0323,197.1269,274600.0
2013-10-01 10:55:00,229.22,229.59,229.2,229.32,275200.0,197.1355,197.4538,197.1183,197.2215,275200.0
2013-10-01 11:00:00,229.32,229.63,229.32,229.49,213200.0,197.2215,197.4882,197.2215,197.3677,213200.0
2013-10-01 11:05:00,229.48,229.72,229.48,229.55,216500.0,197.3591,197.5656,197.3591,197.4194,216500.0
2013-10-01 11:10:00,229.57,229.79,229.57,229.66,221400.0,197.4366,197.6258,197.4366,197.514,221400.0
2013-10-01 11:15:00,229.68,229.81,229.66,229.75,191400.0,197.5312,197.643,197.514,197.5914,191400.0
2013-10-01 11:20:00,229.74,229.79,229.5,229.67,176000.0,197.5828,197.6258,197.3763,197.5226,176000.0
2013-10-01 11:25:00,229.67,229.75,229.58,229.64,182800.0,197.5226,197.5914,197.4452,197.4968,182800.0
2013-10-01 11:30:00,229.63,229.95,229.62,229.92,187300.0,197.4882,197.7634,197.4796,197.7376,187300.0
2013-10-01 11:35:00,229.94,229.99,229.84,229.95,169200.0,197.7548,197.7978,197.6688,197.7634,169200.0
2013-10-01 11:40:00,229.94,230.01,229.92,230.0,136700.0,197.7548,197.815,197.7376,197.8064,136700.0
2013-10-01 11:45:00,230.01,230.12,229.98,230.03,115700.0,197.815,197.9096,197.7892,197.8322,115700.0
2013-10-01 11:50:00,230.02,230.09,229.87,229.89,124700.0,197.8236,197.8838,197.6946,197.7118,124700.0
2013-10-01 11:55:00,229.89,230.02,229.8,229.93,172400.0,197.7118,197.8236,197.6344,197.7462,172400.0
2013-10-01 12:00:00,229.93,230.02,229.88,230.0,145900.0,197.7462,197.8236,197.7032,197.8064,145900.0
2013-10-01 12:05:00,230.0,230.13,229.97,230.1,131500.0,197.8064,197.9182,197.7806,197.8924,131500.0
2013-10-01 12:10:00,230.1,230.16,229.93,229.94,118900.0,197.8924,197.944,197.7462,197.7548,118900.0
2013-10-01 12:15:00,229.94,229.97,229.85,229.93,105800.0,197.7548,197.7806,197.6774,197.7462,105800.0
2013-10-01 12:20:00,229.92,230.03,229.91,229.97,122100.0,197.7376,197.8322,197.729,197.7806,122100.0
2013-10-01 12:25:00,229.94,230.26,229.92,230.14,170600.0,197.7548,198.03,197.7376,197.9268,170600.0
2013-10-01 12:30:00,230.13,230.13,229.91,229.92,111100.0,197.9182,197.9182,197.729,197.7376,111100.0
2013-10-01 12:35:00,229.92,229.95,229.75,229.79,102100.0,197.7376,197.7634,197.5914,197.6258,102100.0
2013-10-01 12:40:00,229.78,229.92,229.77,229.88,125600.0,197.6172,197.7376,197.6086,197.7032,125600.0
2013-10-01 12:45:00,229.88,229.98,229.84,229.84,111500.0,197.7032,197.7892,197.6688,197.6688,111500.0
2013-10-01 12:50:00,229.84,229.84,229.54,229.54,125800.0,197.6688,197.6688,197.4108,197.4108,125800.0
2013-10-01 12:55:00,229.54,229.55,229.34,229.46,147700.0,197.4108,197.4194,197.2387,197.3419,147700.0
2013-10-01 13:00:00,229.46,229.67,229.43,229.67,72400.0,197.3419,197.5226,197.3161,197.5226,72400.0
2013-10-01 13:05:00,229.64,229.75,229.55,229.72,165100.0,197.4968,197.5914,197.4194,197.5656,165100.0
2013-10-01 13:10:00,229.75,229.77,229.43,229.46,96300.0,197.5914,197.6086,197.3161,197.3419,96300.0
2013-10-01 13:15:00,229.44,229.63,229.43,229.6,81000.0,197.3247,197.4882,197.3161,197.4624,81000.0
2013-10-01 13:20:00,229.6,229.6,229.41,229.42,65500.0,197.4624,197.4624,197.2989,197.3075,65500.0
2013-10-01 13:25:00,229.42,229.43,229.32,229.37,63000.0,197.3075,197.3161,197.2215,197.2645,63000.0
2013-10-01 13:30:00,229.37,229.52,229.25,229.27,87000.0,197.2645,197.3936,197.1613,197.1785,87000.0
2013-10-01 13:35:00,229.28,229.31,229.12,229.22,79400.0,197.1871,197.2129,197.0495,197.1355,79400.0
2013-10-01 13:40:00,229.23,229.47,229.23,229.47,85500.0,197.1441,197.3505,197.1441,197.3505,85500.0
2013-10-01 13:45:00,229.45,229.47,229.34,229.38,59000.0,197.3333,197.3505,197.2387,197.2731,59000.0
2013-10-01 13:50:00,229.39,229.53,229.34,229.52,212900.0,197.2817,197.4022,197.2387,197.3936,212900.0
2013-10-01 13:55:00,229.51,229.74,229.51,229.72,163100.0,197.3849,197.5828,197.3849,197.5656,163100.0
2013-10-01 14:00:00,229.69,229.69,229.35,229.36,57400.0,197.5398,197.5398,197.2473,197.2559,57400.0
2013-10-01 14:05:00,229.36,229.42,229.32,229.33,64600.0,197.2559,197.3075,197.2215,197.2301,64600.0
2013-10-01 14:10:00,229.33,229.34,229.18,229.23,81800.0,197.2301,197.2387,197.1011,197.1441,81800.0
2013-10-01 14:15:00,229.22,229.25,229.07,229.1,74400.0,197.1355,197.1613,197.0065,197.0323,74400.0
2013-10-01 14:20:00,229.09,229.11,228.89,228.91,80600.0,197.0237,197.0409,196.8517,196.8689,80600.0
2013-10-01 14:25:00,228.89,228.89,228.51,228.56,118700.0,196.8517,196.8517,196.5249,196.5679,118700.0
2013-10-01 14:30:00,228.54,228.72,228.47,228.63,108800.0,196.5507,196.7055,196.4905,196.6281,108800.0
2013-10-01 14:35:00,228.62,228.63,228.41,228.6,89500.0,196.6195,196.6281,196.4389,196.6023,89500.0
2013-10-01 14:40:00,228.59,228.74,228.51,228.68,113800.0,196.5937,196.7227,196.5249,196.6711,113800.0
2013-10-01 14:45:00,228.67,228.84,228.56,228.81,125700.0,196.6625,196.8087,196.5679,196.7829,125700.0
2013-10-01 14:50:00,228.8,229.06,228.74,229.03,159100.0,196.7743,196.9979,196.7227,196.9721,159100.0
2013-10-01 14:55:00,229.02,229.39,228.99,229.23,347100.0,196.9635,197.2817,196.9377,197.1441,347100.0
2013-10-01 15:00:00,229.21,229.29,229.09,229.24,304500.0,197.1269,197.1957,197.0237,197.1527,304500.0
2013-10-01 15:05:00,229.24,229.33,229.15,229.33,477600.0,197.1527,197.2301,197.0753,197.2301,477600.0
2013-10-01 15:10:00,229.33,229.41,229.21,229.3,473000.0,197.2301,197.2989,197.1269,197.2043,473000.0
2013-10-01 15:15:00,229.3,229.47,229.29,229.42,462300.0,197.2043,197.3505,197.1957,197.3075,462300.0
2013-10-01 15:20:00,229.41,229.42,229.13,229.24,450900.0,197.2989,197.3075,197.0581,197.1527,450900.0
2013-10-01 15:25:00,229.26,229.38,229.16,229.22,547000.0,197.1699,197.2731,197.0839,197.1355,547000.0
2013-10-01 15:30:00,229.21,229.43,229.2,229.33,504200.0,197.1269,197.3161,197.1183,197.2301,504200.0
2013-10-01 15:35:00,229.33,229.6,229.33,229.47,542700.0,197.2301,197.4624,197.2301,197.3505,542700.0
2013-10-01 15:40:00,229.46,229.61,229.44,229.51,619800.0,197.3419,197.471,197.3247,197.3849,619800.0
2013-10-01 15:45:00,229.51,229.51,229.16,229.41,232500.0,197.3849,197.3849,197.0839,197.2989,232500.0
2013-10-01 15:50:00,229.39,229.45,229.25,229.27,520900.0,197.2817,197.3333,197.1613,197.1785,520900.0
2013-10-01 15:55:00,229.26,229.59,229.19,229.43,1548900.0,197.1699,197.4538,197.1097,197.3161,1548900.0
2013-10-02 09:30:00,228.15,228.45,227.8,227.87,148200.0,196.2153,196.4733,195.9143,195.9745,148200.0
2013-10-02 09:35:00,227.85,228.3,227.83,227.84,168800.0,195.9573,196.3443,195.9401,195.9487,168800.0
2013-10-02 09:40:00,227.84,228.04,227.7,228.03,58700.0,195.9487,196.1207,195.8283,196.1121,58700.0
2013-10-02 09:45:00,228.02,228.25,227.98,228.12,177900.0,196.1035,196.3013,196.0691,196.1895,177900.0
2013-10-02 09:50:00,228.07,228.31,227.9,228.19,44100.0,196.1465,196.3529,196.0003,196.2497,44100.0
2013-10-02 09:55:00,228.15,228.15,227.73,227.91,105700.0,196.2153,196.2153,195.8541,196.0089,105700.0
2013-10-02 10:00:00,227.86,227.96,227.68,227.73,65200.0,195.9659,196.0519,195.8111,195.8541,65200.0
2013-10-02 10:05:00,227.67,227.67,227.06,227.2,27400.0,195.8025,195.8025,195.2779,195.3983,27400.0
2013-10-02 10:10:00,227.13,227.53,227.07,227.5,28500.0,195.3381,195.6821,195.2865,195.6563,28500.0
2013-10-02 10:15:00,227.5,227.62,227.19,227.62,17900.0,195.6563,195.7595,195.3897,195.7595,17900.0
2013-10-02 10:20:00,227.6,227.64,227.35,227.59,18300.0,195.7423,195.7767,195.5273,195.7337,18300.0
2013-10-02 10:25:00,227.62,227.68,227.55,227.62,10200.0,195.7595,195.8111,195.6993,195.7595,10200.0
2013-10-02 10:30:00,227.57,227.58,227.29,227.47,14900.0,195.7165,195.7251,195.4757,195.6305,14900.0
2013-10-02 10:35:00,227.53,227.8,227.44,227.76,17700.0,195.6821,195.9143,195.6047,195.8799,17700.0
2013-10-02 10:40:00,227.74,227.76,227.55,227.63,11600.0,195.8627,195.8799,195.6993,195.7681,11600.0
2013-10-02 10:45:00,227.66,227.72,227.6,227.6,5700.0,195.7939,195.8455,195.7423,195.7423,5700.0
2013-10-02 10:50:00,227.61,227.68,227.54,227.61,7600.0,195.7509,195.8111,195.6907,195.7509,7600.0
2013-10-02 10:55:00,227.62,227.93,227.59,227.72,73600.0,195.7595,196.0261,195.7337,195.8455,73600.0
2013-10-02 11:00:00,227.73,227.84,227.69,227.75,7400.0,195.8541,195.9487,195.8197,195.8713,7400.0
2013-10-02 11:05:00,227.74,227.84,227.69,227.81,18800.0,195.8627,195.9487,195.8197,195.9229,18800.0
2013-10-02 11:10:00,227.85,227.98,227.74,227.91,22500.0,195.9573,196.0691,195.8627,196.0089,22500.0
2013-10-02 11:15:00,227.92,228.38,227.92,228.27,31700.0,196.0175,196.4131,196.0175,196.3185,31700.0
2013-10-02 11:20:00,228.29,228.3,228.02,228.09,14500.0,196.3357,196.3443,196.1035,196.1637,14500.0
2013-10-02 11:25:00,228.1,228.18,227.98,228.07,19900.0,196.1723,196.2411,196.0691,196.1465,19900.0
2013-10-02 11:30:00,228.09,228.3,228.07,228.16,40000.0,196.1637,196.3443,196.1465,196.2239,40000.0
2013-10-02 11:35:00,228.17,228.19,227.95,227.98,6000.0,196.2325,196.2497,196.0433,196.0691,6000.0
2013-10-02 11:40:00,227.96,228.0,227.71,227.75,33400.0,196.0519,196.0863,195.8369,195.8713,33400.0
2013-10-02 11:45:00,227.76,228.19,227.75,228.12,33000.0,195.8799,196.2497,195.8713,196.1895,33000.0
2013-10-02 11:50:00,228.14,228.22,228.06,228.22,15800.0,196.2067,196.2755,196.1379,196.2755,15800.0
2013-10-02 11:55:00,228.21,228.26,228.13,228.16,7400.0,196.2669,196.3099,196.1981,196.2239,7400.0
2013-10-02 12:00:00,228.21,228.36,228.08,228.23,31400.0,196.2669,196.3959,196.1551,196.2841,31400.0
2013-10-02 12:05:00,228.28,228.39,228.25,228.34,11800.0,196.3271,196.4217,196.3013,196.3787,11800.0
2013-10-02 12:10:00,228.32,228.4,228.28,228.33,8600.0,196.3615,196.4303,196.3271,196.3701,8600.0
2013-10-02 12:15:00,228.39,228.59,228.39,228.44,23500.0,196.4217,196.5937,196.4217,196.4647,23500.0
2013-10-02 12:20:00,228.45,228.56,228.25,228.29,19900.0,196.4733,196.5679,196.3013,196.3357,19900.0
2013-10-02 12:25:00,228.27,228.37,228.25,228.34,25300.0,196.3185,196.4045,196.3013,196.3787,25300.0
2013-10-02 12:30:00,228.41,228.55,228.38,228.51,6100.0,196.4389,196.5593,196.4131,196.5249,6100.0
2013-10-02 12:35:00,228.56,228.67,228.54,228.67,9300.0,196.5679,196.6625,196.5507,196.6625,9300.0
2013-10-02 12:40:00,228.69,228.76,228.56,228.73,27500.0,196.6797,196.7399,196.5679,196.7141,27500.0
2013-10-02 12:45:00,228.71,228.71,228.54,228.58,19400.0,196.6969,196.6969,196.5507,196.5851,19400.0
2013-10-02 12:50:00,228.6,228.71,228.54,228.66,17000.0,196.6023,196.6969,196.5507,196.6539,17000.0
2013-10-02 12:55:00,228.67,228.74,228.64,228.7,27500.0,196.6625,196.7227,196.6367,196.6883,27500.0
2013-10-02 13:00:00,228.7,228.76,228.7,228.76,33000.0,196.6883,196.7399,196.6883,196.7399,33000.0
2013-10-02 13:05:00,228.76,228.87,228.74,228.82,18200.0,196.7399,196.8345,196.7227,196.7915,18200.0
2013-10-02 13:10:00,228.86,228.88,228.73,228.73,13300.0,196.8259,196.8431,196.7141,196.7141,13300.0
2013-10-02 13:15:00,228.77,228.84,228.73,228.79,33300.0,196.7485,196.8087,196.7141,196.7657,33300.0
2013-10-02 13:20:00,228.79,228.91,228.76,228.9,21700.0,196.7657,196.8689,196.7399,196.8603,21700.0
2013-10-02 13:25:00,228.93,229.17,228.92,229.17,104800.0,196.8861,197.0925,196.8775,197.0925,104800.0
2013-10-02 13:30:00,229.13,229.14,228.97,229.02,14800.0,197.0581,197.0667,196.9205,196.9635,14800.0
2013-10-02 13:35:00,229.02,229.25,228.99,229.16,38800.0,196.9635,197.1613,196.9377,197.0839,38800.0
2013-10-02 13:40:00,229.15,229.15,229.03,229.07,26000.0,197.0753,197.0753,196.9721,197.0065,26000.0
2013-10-02 13:45:00,229.05,229.19,229.04,229.12,62600.0,196.9893,197.1097,196.9807,197.0495,62600.0
2013-10-02 13:50:00,229.15,229.18,229.11,229.18,23900.0,197.0753,197.1011,197.0409,197.1011,23900.0
2013-10-02 13:55:00,229.17,229.18,228.92,229.01,38700.0,197.0925,197.1011,196.8775,196.9549,38700.0
2013-10-02 14:00:00,229.01,229.03,228.88,228.96,32600.0,196.9549,196.9721,196.8431,196.9119,32600.0
2013-10-02 14:05:00,228.96,229.06,228.87,228.92,25100.0,196.9119,196.9979,196.8345,196.8775,25100.0
2013-10-02 14:10:00,228.93,228.95,228.76,228.79,26300.0,196.8861,196.9033,196.7399,196.7657,26300.0
2013-10-02 14:15:00,228.78,228.84,228.72,228.83,11200.0,196.7571,196.8087,196.7055,196.8001,11200.0
2013-10-02 14:20:00,228.83,228.92,228.83,228.92,11600.0,196.8001,196.8775,196.8001,196.8775,11600.0
2013-10-02 14:25:00,228.93,228.95,228.89,228.91,5400.0,196.8861,196.9033,196.8517,196.8689,5400.0
2013-10-02 14:30:00,228.92,228.92,228.79,228.89,52400.0,196.8775,196.8775,196.7657,196.8517,52400.0
2013-10-02 14:35:00,228.9,228.9,228.62,228.67,25600.0,196.8603,196.8603,196.6195,196.6625,25600.0
2013-10-02 14:40:00,228.65,228.65,228.5,228.56,10300.0,196.6453,196.6453,196.5163,196.5679,10300.0
2013-10-02 14:45:00,228.56,228.65,228.56,228.61,8000.0,196.5679,196.6453,196.5679,196.6109,8000.0
2013-10-02 14:50:00,228.62,228.67,228.55,228.58,26600.0,196.6195,196.6625,196.5593,196.5851,26600.0
2013-10-02 14:55:00,228.55,228.6,228.38,228.59,17300.0,196.5593,196.6023,196.4131,196.5937,17300.0
2013-10-02 15:00:00,228.55,228.59,228.46,228.53,41500.0,196.5593,196.5937,196.4819,196.5421,41500.0
2013-10-02 15:05:00,228.53,228.59,228.46,228.53,17200.0,196.5421,196.5937,196.4819,196.5421,17200.0
2013-10-02 15:10:00,228.58,228.69,228.53,228.57,74400.0,196.5851,196.6797,196.5421,196.5765,74400.0
2013-10-02 15:15:00,228.58,228.63,228.53,228.59,25500.0,196.5851,196.6281,196.5421,196.5937,25500.0
2013-10-02 15:20:00,228.56,228.58,228.41,228.46,32600.0,196.5679,196.5851,196.4389,196.4819,32600.0
2013-10-02 15:25:00,228.44,228.56,228.44,228.51,38400.0,196.4647,196.5679,196.4647,196.5249,38400.0
2013-10-02 15:30:00,228.54,228.8,228.53,228.77,46500.0,196.5507,196.7743,196.5421,196.7485,46500.0
2013-10-02 15:35:00,228.76,228.76,228.62,228.69,99800.0,196.7399,196.7399,196.6195,196.6797,99800.0
2013-10-02 15:40:00,228.67,228.69,228.6,228.67,20100.0,196.6625,196.6797,196.6023,196.6625,20100.0
2013-10-02 15:45:00,228.64,228.66,228.53,228.57,73600.0,196.6367,196.6539,196.5421,196.5765,73600.0
2013-10-02 15:50:00,228.57,228.65,228.53,228.57,63600.0,196.5765,196.6453,196.5421,196.5765,63600.0
2013-10-02 15:55:00,228.57,228.96,228.55,228.93,287400.0,196.5765,196.9119,196.5593,196.8861,287400.0
2013-10-03 09:30:00,228.46,228.61,228.13,228.41,61900.0,196.4819,196.6109,196.1981,196.4389,61900.0
2013-10-03 09:35:00,228.38,228.6,228.03,228.06,71500.0,196.4131,196.6023,196.1121,196.1379,71500.0
2013-10-03 09:40:00,228.03,228.2,227.92,227.95,47900.0,196.1121,196.2583,196.0175,196.0433,47900.0
2013-10-03 09:45:00,227.97,228.12,227.76,227.78,24800.0,196.0605,196.1895,195.8799,195.8971,24800.0
2013-10-03 09:50:00,227.77,227.86,227.58,227.8,36400.0,195.8885,195.9659,195.7251,195.9143,36400.0
2013-10-03 09:55:00,227.77,227.8,227.58,227.8,21900.0,195.8885,195.9143,195.7251,195.9143,21900.0
2013-10-03 10:00:00,227.8,227.8,226.97,227.0,27900.0,195.9143,195.9143,195.2005,195.2263,27900.0
2013-10-03 10:05:00,227.02,227.17,226.73,227.05,62400.0,195.2435,195.3725,194.9941,195.2693,62400.0
2013-10-03 10:10:00,226.98,227.31,226.98,227.14,9300.0,195.2091,195.4929,195.2091,195.3467,9300.0
2013-10-03 10:15:00,227.15,227.28,226.99,226.99,10900.0,195.3553,195.4671,195.2177,195.2177,10900.0
2013-10-03 10:20:00,227.03,227.09,226.38,226.42,20900.0,195.2521,195.3037,194.6931,194.7275,20900.0
2013-10-03 10:25:00,226.37,226.67,226.3,226.65,32300.0,194.6845,194.9425,194.6243,194.9253,32300.0
2013-10-03 10:30:00,226.74,226.74,226.36,226.48,22800.0,195.0027,195.0027,194.6759,194.7791,22800.0
2013-10-03 10:35:00,226.54,226.77,226.54,226.59,12700.0,194.8307,195.0285,194.8307,194.8737,12700.0
2013-10-03 10:40:00,226.57,226.66,226.45,226.47,12300.0,194.8565,194.9339,194.7533,194.7705,12300.0
2013-10-03 10:45:00,226.39,226.48,226.12,226.44,34300.0,194.7017,194.7791,194.4695,194.7447,34300.0
2013-10-03 10:50:00,226.48,226.58,226.29,226.56,25400.0,194.7791,194.8651,194.6157,194.8479,25400.0
2013-10-03 10:55:00,226.58,226.85,226.58,226.7,17500.0,194.8651,195.0973,194.8651,194.9683,17500.0
2013-10-03 11:00:00,226.67,226.71,226.48,226.58,17800.0,194.9425,194.9769,194.7791,194.8651,17800.0
2013-10-03 11:05:00,226.57,226.96,226.57,226.85,13100.0,194.8565,195.1919,194.8565,195.0973,13100.0
2013-10-03 11:10:00,226.88,226.94,226.68,226.71,3400.0,195.1231,195.1747,194.9511,194.9769,3400.0
2013-10-03 11:15:00,226.7,226.77,226.54,226.6,11300.0,194.9683,195.0285,194.8307,194.8823,11300.0
2013-10-03 11:20:00,226.61,226.84,226.56,226.83,6100.0,194.8909,195.0887,194.8479,195.0801,6100.0
2013-10-03 11:25:00,226.79,226.79,226.41,226.43,15800.0,195.0457,195.0457,194.7189,194.7361,15800.0
2013-10-03 11:30:00,226.41,226.65,226.32,226.51,8000.0,194.7189,194.9253,194.6415,194.8049,8000.0
2013-10-03 11:35:00,226.49,226.51,226.21,226.47,12700.0,194.7877,194.8049,194.5469,194.7705,12700.0
2013-10-03 11:40:00,226.44,226.46,226.02,226.09,9200.0,194.7447,194.7619,194.3835,194.4437,9200.0
2013-10-03 11:45:00,226.09,226.14,225.92,226.0,30500.0,194.4437,194.4867,194.2975,194.3663,30500.0
2013-10-03 11:50:00,225.99,226.12,225.89,226.04,19300.0,194.3577,194.4695,194.2716,194.4007,19300.0
2013-10-03 11:55:00,226.01,226.01,225.53,225.65,45500.0,194.3749,194.3749,193.962,194.0652,45500.0
2013-10-03 12:00:00,225.65,225.69,225.37,225.38,44400.0,194.0652,194.0996,193.8244,193.833,44400.0
2013-10-03 12:05:00,225.34,225.63,225.34,225.63,33500.0,193.7986,194.048,193.7986,194.048,33500.0
2013-10-03 12:10:00,225.66,225.82,225.62,225.67,20800.0,194.0738,194.2114,194.0394,194.0824,20800.0
2013-10-03 12:15:00,225.68,225.74,225.56,225.71,20000.0,194.091,194.1426,193.9878,194.1168,20000.0
2013-10-03 12:20:00,225.73,225.77,225.42,225.45,23600.0,194.134,194.1684,193.8674,193.8932,23600.0
2013-10-03 12:25:00,225.47,225.83,225.38,225.8,16400.0,193.9104,194.22,193.833,194.1942,16400.0
2013-10-03 12:30:00,225.83,226.07,225.77,226.01,39200.0,194.22,194.4265,194.1684,194.3749,39200.0
2013-10-03 12:35:00,226.01,226.11,225.94,226.0,9000.0,194.3749,194.4609,194.3147,194.3663,9000.0
2013-10-03 12:40:00,225.98,225.98,225.72,225.84,15400.0,194.3491,194.3491,194.1254,194.2286,15400.0
2013-10-03 12:45:00,225.85,226.38,225.84,226.3,21300.0,194.2372,194.6931,194.2286,194.6243,21300.0
2013-10-03 12:50:00,226.31,226.36,226.09,226.22,5000.0,194.6329,194.6759,194.4437,194.5555,5000.0
2013-10-03 12:55:00,226.26,226.38,226.21,226.32,5000.0,194.5899,194.6931,194.5469,194.6415,5000.0
2013-10-03 13:00:00,226.35,226.4,226.21,226.4,6200.0,194.6673,194.7103,194.5469,194.7103,6200.0
2013-10-03 13:05:00,226.4,226.65,226.35,226.58,30000.0,194.7103,194.9253,194.6673,194.8651,30000.0
2013-10-03 13:10:00,226.56,226.62,226.43,226.57,49300.0,194.8479,194.8995,194.7361,194.8565,49300.0
2013-10-03 13:15:00,226.57,226.63,226.47,226.51,89500.0,194.8565,194.9081,194.7705,194.8049,89500.0
2013-10-03 13:20:00,226.56,226.95,226.52,226.86,83100.0,194.8479,195.1833,194.8135,195.1059,83100.0
2013-10-03 13:25:00,226.85,227.41,226.85,227.4,143200.0,195.0973,195.5789,195.0973,195.5703,143200.0
2013-10-03 13:30:00,227.41,227.76,227.39,227.53,155800.0,195.5789,195.8799,195.5617,195.6821,155800.0
2013-10-03 13:35:00,227.54,227.62,227.28,227.31,49300.0,195.6907,195.7595,195.4671,195.4929,49300.0
2013-10-03 13:40:00,227.3,227.55,227.29,227.46,16200.0,195.4843,195.6993,195.4757,195.6219,16200.0
2013-10-03 13:45:00,227.46,227.59,227.45,227.45,38500.0,195.6219,195.7337,195.6133,195.6133,38500.0
2013-10-03 13:50:00,227.46,227.51,227.07,227.07,11700.0,195.6219,195.6649,195.2865,195.2865,11700.0
2013-10-03 13:55:00,227.11,227.48,227.08,227.44,31800.0,195.3209,195.6391,195.2951,195.6047,31800.0
2013-10-03 14:00:00,227.43,227.44,227.23,227.27,16600.0,195.5961,195.6047,195.4241,195.4585,16600.0
2013-10-03 14:05:00,227.26,227.27,226.97,227.03,18500.0,195.4499,195.4585,195.2005,195.2521,18500.0
2013-10-03 14:10:00,227.01,227.21,226.97,227.15,27300.0,195.2349,195.4069,195.2005,195.3553,27300.0
2013-10-03 14:15:00,227.16,227.22,226.99,227.06,68700.0,195.3639,195.4155,195.2177,195.2779,68700.0
2013-10-03 14:20:00,227.05,227.09,226.32,226.37,133300.0,195.2693,195.3037,194.6415,194.6845,133300.0
2013-10-03 14:25:00,226.36,227.14,226.36,227.06,68700.0,194.6759,195.3467,194.6759,195.2779,68700.0
2013-10-03 14:30:00,227.07,227.13,226.67,226.72,25400.0,195.2865,195.3381,194.9425,194.9855,25400.0
2013-10-03 14:35:00,226.7,226.95,226.65,226.93,32600.0,194.9683,195.1833,194.9253,195.1661,32600.0
2013-10-03 14:40:00,226.88,227.15,226.87,227.0,48200.0,195.1231,195.3553,195.1145,195.2263,48200.0
2013-10-03 14:45:00,227.01,227.11,226.95,227.07,74600.0,195.2349,195.3209,195.1833,195.2865,74600.0
2013-10-03 14:50:00,227.09,227.38,227.06,227.28,68400.0,195.3037,195.5531,195.2779,195.4671,68400.0
2013-10-03 14:55:00,227.27,227.36,227.13,227.17,21300.0,195.4585,195.5359,195.3381,195.3725,21300.0
2013-10-03 15:00:00,227.15,227.2,226.96,227.19,25500.0,195.3553,195.3983,195.1919,195.3897,25500.0
2013-10-03 15:05:00,227.18,227.24,227.02,227.04,18300.0,195.3811,195.4327,195.2435,195.2607,18300.0
2013-10-03 15:10:00,227.02,227.11,226.97,226.98,20600.0,195.2435,195.3209,195.2005,195.2091,20600.0
2013-10-03 15:15:00,226.98,227.08,226.91,227.0,19100.0,195.2091,195.2951,195.1489,195.2263,19100.0
2013-10-03 15:20:00,227.02,227.1,226.86,226.96,27400.0,195.2435,195.3123,195.1059,195.1919,27400.0
2013-10-03 15:25:00,226.96,227.21,226.93,227.2,31200.0,195.1919,195.4069,195.1661,195.3983,31200.0
2013-10-03 15:30:00,227.19,227.19,227.05,227.1,38600.0,195.3897,195.3897,195.2693,195.3123,38600.0
2013-10-03 15:35:00,227.09,227.3,227.05,227.26,28100.0,195.3037,195.4843,195.2693,195.4499,28100.0
2013-10-03 15:40:00,227.25,227.27,227.06,227.24,39900.0,195.4413,195.4585,195.2779,195.4327,39900.0
2013-10-03 15:45:00,227.24,227.24,226.94,227.01,69100.0,195.4327,195.4327,195.1747,195.2349,69100.0
2013-10-03 15:50:00,227.02,227.17,226.99,227.1,210700.0,195.2435,195.3725,195.2177,195.3123,210700.0
2013-10-03 15:55:00,227.11,227.15,226.87,227.02,314400.0,195.3209,195.3553,195.1145,195.2435,314400.0
2013-10-04 09:30:00,227.19,227.27,226.84,227.14,138700.0,195.3897,195.4585,195.0887,195.3467,138700.0
2013-10-04 09:35:00,227.13,227.22,226.9,227.12,74700.0,195.3381,195.4155,195.1403,195.3295,74700.0
2013-10-04 09:40:00,227.13,227.13,226.93,227.06,62000.0,195.3381,195.3381,195.1661,195.2779,62000.0
2013-10-04 09:45:00,227.02,227.62,226.93,227.61,56200.0,195.2435,195.7595,195.1661,195.7509,56200.0
2013-10-04 09:50:00,227.63,227.92,227.58,227.92,59300.0,195.7681,196.0175,195.7251,196.0175,59300.0
2013-10-04 09:55:00,227.92,228.13,227.89,227.95,193100.0,196.0175,196.1981,195.9917,196.0433,193100.0
2013-10-04 10:00:00,227.99,228.12,227.77,227.82,34200.0,196.0777,196.1895,195.8885,195.9315,34200.0
2013-10-04 10:05:00,227.85,228.05,227.77,227.82,36400.0,195.9573,196.1293,195.8885,195.9315,36400.0
2013-10-04 10:10:00,227.8,228.02,227.74,227.83,41000.0,195.9143,196.1035,195.8627,195.9401,41000.0
2013-10-04 10:15:00,227.87,227.94,227.74,227.74,41000.0,195.9745,196.0347,195.8627,195.8627,41000.0
2013-10-04 10:20:00,227.72,227.83,227.68,227.81,57000.0,195.8455,195.9401,195.8111,195.9229,57000.0
2013-10-04 10:25:00,227.81,227.94,227.8,227.88,36700.0,195.9229,196.0347,195.9143,195.9831,36700.0
2013-10-04 10:30:00,227.9,228.13,227.88,228.11,110800.0,196.0003,196.1981,195.9831,196.1809,110800.0
2013-10-04 10:35:00,228.12,228.34,227.98,228.01,80300.0,196.1895,196.3787,196.0691,196.0949,80300.0
2013-10-04 10:40:00,228.02,228.14,227.92,227.93,47500.0,196.1035,196.2067,196.0175,196.0261,47500.0
2013-10-04 10:45:00,227.89,228.07,227.85,227.92,42200.0,195.9917,196.1465,195.9573,196.0175,42200.0
2013-10-04 10:50:00,227.94,228.01,227.83,227.84,32400.0,196.0347,196.0949,195.9401,195.9487,32400.0
2013-10-04 10:55:00,227.85,227.92,227.77,227.89,17400.0,195.9573,196.0175,195.8885,195.9917,17400.0
2013-10-04 11:00:00,227.88,227.95,227.76,227.84,24400.0,195.9831,196.0433,195.8799,195.9487,24400.0
2013-10-04 11:05:00,227.85,227.98,227.43,227.52,51600.0,195.9573,196.0691,195.5961,195.6735,51600.0
2013-10-04 11:10:00,227.51,227.79,227.49,227.76,12300.0,195.6649,195.9057,195.6477,195.8799,12300.0
2013-10-04 11:15:00,227.7,227.9,227.59,227.88,21000.0,195.8283,196.0003,195.7337,195.9831,21000.0
2013-10-04 11:20:00,227.88,227.89,227.69,227.76,19500.0,195.9831,195.9917,195.8197,195.8799,19500.0
2013-10-04 11:25:00,227.82,227.86,227.64,227.67,11400.0,195.9315,195.9659,195.7767,195.8025,11400.0
2013-10-04 11:30:00,227.67,227.88,227.67,227.83,11200.0,195.8025,195.9831,195.8025,195.9401,11200.0
2013-10-04 11:35:00,227.8,227.85,227.66,227.79,10900.0,195.9143,195.9573,195.7939,195.9057,10900.0
2013-10-04 11:40:00,227.79,227.87,227.79,227.87,4000.0,195.9057,195.9745,195.9057,195.9745,4000.0
2013-10-04 11:45:00,227.83,228.07,227.78,228.04,7500.0,195.9401,196.1465,195.8971,196.1207,7500.0
2013-10-04 11:50:00,228.05,228.2,228.05,228.12,19200.0,196.1293,196.2583,196.1293,196.1895,19200.0
2013-10-04 11:55:00,228.1,228.13,228.01,228.07,11500.0,196.1723,196.1981,196.0949,196.1465,11500.0
2013-10-04 12:00:00,228.09,228.15,227.93,227.97,12900.0,196.1637,196.2153,196.0261,196.0605,12900.0
2013-10-04 12:05:00,227.97,228.06,227.96,228.04,14000.0,196.0605,196.1379,196.0519,196.1207,14000.0
2013-10-04 12:10:00,228.04,228.06,228.02,228.05,6400.0,196.1207,196.1379,196.1035,196.1293,6400.0
2013-10-04 12:15:00,228.06,228.35,228.06,228.35,33400.0,196.1379,196.3873,196.1379,196.3873,33400.0
2013-10-04 12:20:00,228.35,228.51,228.35,228.44,37100.0,196.3873,196.5249,196.3873,196.4647,37100.0
2013-10-04 12:25:00,228.41,228.61,228.37,228.58,27600.0,196.4389,196.6109,196.4045,196.5851,27600.0
2013-10-04 12:30:00,228.6,228.64,228.5,228.53,26800.0,196.6023,196.6367,196.5163,196.5421,26800.0
2013-10-04 12:35:00,228.54,228.65,228.52,228.54,15900.0,196.5507,196.6453,196.5335,196.5507,15900.0
2013-10-04 12:40:00,228.54,228.7,228.54,228.56,24300.0,196.5507,196.6883,196.5507,196.5679,24300.0
2013-10-04 12:45:00,228.57,228.57,228.38,228.42,21000.0,196.5765,196.5765,196.4131,196.4475,21000.0
2013-10-04 12:50:00,228.42,228.46,228.37,228.45,21100.0,196.4475,196.4819,196.4045,196.4733,21100.0
2013-10-04 12:55:00,228.47,228.5,228.44,228.48,6500.0,196.4905,196.5163,196.4647,196.4991,6500.0
2013-10-04 13:00:00,228.47,228.56,228.38,228.38,15900.0,196.4905,196.5679,196.4131,196.4131,15900.0
2013-10-04 13:05:00,228.42,228.47,228.41,228.45,10300.0,196.4475,196.4905,196.4389,196.4733,10300.0
2013-10-04 13:10:00,228.47,228.47,228.37,228.41,73600.0,196.4905,196.4905,196.4045,196.4389,73600.0
2013-10-04 13:15:00,228.4,228.43,228.32,228.37,17500.0,196.4303,196.4561,196.3615,196.4045,17500.0
2013-10-04 13:20:00,228.38,228.4,228.28,228.3,31600.0,196.4131,196.4303,196.3271,196.3443,31600.0
2013-10-04 13:25:00,228.31,228.31,228.23,228.29,36800.0,196.3529,196.3529,196.2841,196.3357,36800.0
2013-10-04 13:30:00,228.25,228.37,228.24,228.33,13600.0,196.3013,196.4045,196.2927,196.3701,13600.0
2013-10-04 13:35:00,228.38,228.42,228.33,228.36,9500.0,196.4131,196.4475,196.3701,196.3959,9500.0
2013-10-04 13:40:00,228.34,228.38,228.25,228.31,40500.0,196.3787,196.4131,196.3013,196.3529,40500.0
2013-10-04 13:45:00,228.3,228.33,228.18,228.2,16100.0,196.3443,196.3701,196.2411,196.2583,16100.0
2013-10-04 13:50:00,228.19,228.27,228.16,228.19,12400.0,196.2497,196.3185,196.2239,196.2497,12400.0
2013-10-04 13:55:00,228.14,228.16,228.07,228.12,6900.0,196.2067,196.2239,196.1465,196.1895,6900.0
2013-10-04 14:00:00,228.18,228.28,228.16,228.2,13900.0,196.2411,196.3271,196.2239,196.2583,13900.0
2013-10-04 14:05:00,228.21,228.25,228.16,228.2,17200.0,196.2669,196.3013,196.2239,196.2583,17200.0
2013-10-04 14:10:00,228.22,228.39,228.22,228.34,13700.0,196.2755,196.4217,196.2755,196.3787,13700.0
2013-10-04 14:15:00,228.36,228.42,228.31,228.33,58700.0,196.3959,196.4475,196.3529,196.3701,58700.0
2013-10-04 14:20:00,228.32,228.32,228.15,228.25,30300.0,196.3615,196.3615,196.2153,196.3013,30300.0
2013-10-04 14:25:00,228.27,228.44,228.23,228.43,59800.0,196.3185,196.4647,196.2841,196.4561,59800.0
2013-10-04 14:30:00,228.45,228.55,228.37,228.44,82400.0,196.4733,196.5593,196.4045,196.4647,82400.0
2013-10-04 14:35:00,228.48,228.56,228.43,228.52,12800.0,196.4991,196.5679,196.4561,196.5335,12800.0
2013-10-04 14:40:00,228.55,228.55,228.44,228.48,11300.0,196.5593,196.5593,196.4647,196.4991,11300.0
2013-10-04 14:45:00,228.46,228.75,228.46,228.71,15400.0,196.4819,196.7313,196.4819,196.6969,15400.0
2013-10-04 14:50:00,228.7,228.83,228.7,228.8,12500.0,196.6883,196.8001,196.6883,196.7743,12500.0
2013-10-04 14:55:00,228.8,228.8,228.65,228.65,5900.0,196.7743,196.7743,196.6453,196.6453,5900.0
2013-10-04 15:00:00,228.67,228.71,228.61,228.65,15500.0,196.6625,196.6969,196.6109,196.6453,15500.0
2013-10-04 15:05:00,228.64,228.77,228.61,228.72,41500.0,196.6367,196.7485,196.6109,196.7055,41500.0
2013-10-04 15:10:00,228.74,228.78,228.71,228.71,8800.0,196.7227,196.7571,196.6969,196.6969,8800.0
2013-10-04 15:15:00,228.71,228.71,228.55,228.67,61600.0,196.6969,196.6969,196.5593,196.6625,61600.0
2013-10-04 15:20:00,228.69,228.76,228.59,228.59,52700.0,196.6797,196.7399,196.5937,196.5937,52700.0
2013-10-04 15:25:00,228.57,228.63,228.55,228.57,7400.0,196.5765,196.6281,196.5593,196.5765,7400.0
2013-10-04 15:30:00,228.56,228.61,228.45,228.56,66900.0,196.5679,196.6109,196.4733,196.5679,66900.0
2013-10-04 15:35:00,228.59,228.61,228.48,228.53,12900.0,196.5937,196.6109,196.4991,196.5421,12900.0
2013-10-04 15:40:00,228.52,228.54,228.31,228.33,20000.0,196.5335,196.5507,196.3529,196.3701,20000.0
2013-10-04 15:45:00,228.32,228.43,228.23,228.37,53300.0,196.3615,196.4561,196.2841,196.4045,53300.0
2013-10-04 15:50:00,228.36,228.41,228.27,228.4,125300.0,196.3959,196.4389,196.3185,196.4303,125300.0
2013-10-04 15:55:00,228.38,228.44,228.24,228.33,221300.0,196.4131,196.4647,196.2927,196.3701,221300.0
2013-10-07 09:30:00,226.27,226.58,225.72,226.17,119800.0,194.5985,194.8651,194.1254,194.5125,119800.0
2013-10-07 09:35:00,226.17,226.36,225.96,225.99,31800.0,194.5125,194.6759,194.3319,194.3577,31800.0
2013-10-07 09:40:00,225.98,226.43,225.87,226.43,38800.0,194.3491,194.7361,194.2544,194.7361,38800.0
2013-10-07 09:45:00,226.44,226.69,226.32,226.68,59000.0,194.7447,194.9597,194.6415,194.9511,59000.0
2013-10-07 09:50:00,226.79,226.89,226.6,226.63,35100.0,195.0457,195.1317,194.8823,194.9081,35100.0
2013-10-07 09:55:00,226.62,226.66,226.34,226.45,21800.0,194.8995,194.9339,194.6587,194.7533,21800.0
2013-10-07 10:00:00,226.41,226.43,226.09,226.39,75300.0,194.7189,194.7361,194.4437,194.7017,75300.0
2013-10-07 10:05:00,226.38,227.01,226.38,226.98,30300.0,194.6931,195.2349,194.6931,195.2091,30300.0
2013-10-07 10:10:00,226.98,226.99,226.76,226.84,25800.0,195.2091,195.2177,195.0199,195.0887,25800.0
2013-10-07 10:15:00,226.82,226.9,226.72,226.89,50200.0,195.0715,195.1403,194.9855,195.1317,50200.0
2013-10-07 10:20:00,226.9,227.49,226.9,227.3,68500.0,195.1403,195.6477,195.1403,195.4843,68500.0
2013-10-07 10:25:00,227.33,227.37,227.26,227.28,7400.0,195.5101,195.5445,195.4499,195.4671,7400.0
2013-10-07 10:30:00,227.37,227.56,227.25,227.25,12300.0,195.5445,195.7079,195.4413,195.4413,12300.0
2013-10-07 10:35:00,227.26,227.29,227.09,227.14,24800.0,195.4499,195.4757,195.3037,195.3467,24800.0
2013-10-07 10:40:00,227.15,227.18,227.13,227.15,5300.0,195.3553,195.3811,195.3381,195.3553,5300.0
2013-10-07 10:45:00,227.16,227.34,227.08,227.22,13100.0,195.3639,195.5187,195.2951,195.4155,13100.0
2013-10-07 10:50:00,227.2,227.41,227.18,227.38,9000.0,195.3983,195.5789,195.3811,195.5531,9000.0
2013-10-07 10:55:00,227.39,227.42,227.15,227.15,23900.0,195.5617,195.5875,195.3553,195.3553,23900.0
2013-10-07 11:00:00,227.16,227.16,226.81,226.94,14800.0,195.3639,195.3639,195.0629,195.1747,14800.0
2013-10-07 11:05:00,226.98,227.08,226.96,227.01,13800.0,195.2091,195.2951,195.1919,195.2349,13800.0
2013-10-07 11:10:00,227.05,227.2,227.03,227.07,36300.0,195.2693,195.3983,195.2521,195.2865,36300.0
2013-10-07 11:15:00,227.05,227.05,226.89,226.92,38400.0,195.2693,195.2693,195.1317,195.1575,38400.0
2013-10-07 11:20:00,226.91,227.05,226.91,227.04,6800.0,195.1489,195.2693,195.1489,195.2607,6800.0
2013-10-07 11:25:00,227.05,227.08,226.93,226.95,26000.0,195.2693,195.2951,195.1661,195.1833,26000.0
2013-10-07 11:30:00,226.94,227.14,226.82,227.08,23800.0,195.1747,195.3467,195.0715,195.2951,23800.0
2013-10-07 11:35:00,227.05,227.24,227.01,227.01,11000.0,195.2693,195.4327,195.2349,195.2349,11000.0
2013-10-07 11:40:00,227.02,227.05,226.91,226.99,12400.0,195.2435,195.2693,195.1489,195.2177,12400.0
2013-10-07 11:45:00,227.03,227.18,227.03,227.16,6500.0,195.2521,195.3811,195.2521,195.3639,6500.0
2013-10-07 11:50:00,227.23,227.27,227.04,227.05,13200.0,195.4241,195.4585,195.2607,195.2693,13200.0
2013-10-07 11:55:00,227.01,227.13,227.01,227.1,3600.0,195.2349,195.3381,195.2349,195.3123,3600.0
2013-10-07 12:00:00,227.08,227.08,226.93,227.02,4600.0,195.2951,195.2951,195.1661,195.2435,4600.0
2013-10-07 12:05:00,227.0,227.14,226.99,227.08,7800.0,195.2263,195.3467,195.2177,195.2951,7800.0
2013-10-07 12:10:00,227.06,227.09,226.98,227.0,4200.0,195.2779,195.3037,195.2091,195.2263,4200.0
2013-10-07 12:15:00,226.99,227.05,226.97,227.05,3400.0,195.2177,195.2693,195.2005,195.2693,3400.0
2013-10-07 12:20:00,227.05,227.05,226.83,226.83,5900.0,195.2693,195.2693,195.0801,195.0801,5900.0
2013-10-07 12:25:00,226.87,226.87,226.67,226.67,14200.0,195.1145,195.1145,194.9425,194.9425,14200.0
2013-10-07 12:30:00,226.67,226.71,226.46,226.71,13700.0,194.9425,194.9769,194.7619,194.9769,13700.0
2013-10-07 12:35:00,226.71,226.71,226.62,226.62,13500.0,194.9769,194.9769,194.8995,194.8995,13500.0
2013-10-07 12:40:00,226.62,226.77,226.57,226.7,13300.0,194.8995,195.0285,194.8565,194.9683,13300.0
2013-10-07 12:45:00,226.71,226.8,226.67,226.68,19800.0,194.9769,195.0543,194.9425,194.9511,19800.0
2013-10-07 12:50:00,226.72,226.83,226.69,226.7,7000.0,194.9855,195.0801,194.9597,194.9683,7000.0
2013-10-07 12:55:00,226.71,226.71,226.46,226.5,13400.0,194.9769,194.9769,194.7619,194.7963,13400.0
2013-10-07 13:00:00,226.49,226.78,226.49,226.59,12700.0,194.7877,195.0371,194.7877,194.8737,12700.0
2013-10-07 13:05:00,226.64,226.66,226.55,226.65,3800.0,194.9167,194.9339,194.8393,194.9253,3800.0
2013-10-07 13:10:00,226.65,226.94,226.65,226.75,15200.0,194.9253,195.1747,194.9253,195.0113,15200.0
2013-10-07 13:15:00,226.78,226.94,226.78,226.88,5100.0,195.0371,195.1747,195.0371,195.1231,5100.0
2013-10-07 13:20:00,226.9,226.96,226.83,226.86,5000.0,195.1403,195.1919,195.0801,195.1059,5000.0
2013-10-07 13:25:00,226.86,226.87,226.71,226.78,8200.0,195.1059,195.1145,194.9769,195.0371,8200.0
2013-10-07 13:30:00,226.79,226.95,226.79,226.88,7600.0,195.0457,195.1833,195.0457,195.1231,7600.0
2013-10-07 13:35:00,226.87,226.9,226.62,226.68,8600.0,195.1145,195.1403,194.8995,194.9511,8600.0
2013-10-07 13:40:00,226.7,226.82,226.68,226.81,5800.0,194.9683,195.0715,194.9511,195.0629,5800.0
2013-10-07 13:45:00,226.78,226.89,226.75,226.82,8800.0,195.0371,195.1317,195.0113,195.0715,8800.0
2013-10-07 13:50:00,226.82,226.84,226.76,226.78,8900.0,195.0715,195.0887,195.0199,195.0371,8900.0
2013-10-07 13:55:00,226.79,227.12,226.78,227.12,20600.0,195.0457,195.3295,195.0371,195.3295,20600.0
2013-10-07 14:00:00,227.19,227.31,227.14,227.16,11900.0,195.3897,195.4929,195.3467,195.3639,11900.0
2013-10-07 14:05:00,227.16,227.16,226.88,226.93,11900.0,195.3639,195.3639,195.1231,195.1661,11900.0
2013-10-07 14:10:00,226.96,227.06,226.91,226.94,20100.0,195.1919,195.2779,195.1489,195.1747,20100.0
2013-10-07 14:15:00,226.95,227.08,226.8,227.01,15800.0,195.1833,195.2951,195.0543,195.2349,15800.0
2013-10-07 14:20:00,227.1,227.1,226.92,226.99,8900.0,195.3123,195.3123,195.1575,195.2177,8900.0
2013-10-07 14:25:00,227.05,227.18,226.92,227.13,17700.0,195.2693,195.3811,195.1575,195.3381,17700.0
2013-10-07 14:30:00,227.14,227.16,227.0,227.02,11500.0,195.3467,195.3639,195.2263,195.2435,11500.0
2013-10-07 14:35:00,227.08,227.21,227.07,227.12,12000.0,195.2951,195.4069,195.2865,195.3295,12000.0
2013-10-07 14:40:00,227.08,227.11,226.91,226.91,11600.0,195.2951,195.3209,195.1489,195.1489,11600.0
2013-10-07 14:45:00,226.91,227.11,226.91,227.06,13800.0,195.1489,195.3209,195.1489,195.2779,13800.0
2013-10-07 14:50:00,227.07,227.07,226.9,226.98,13500.0,195.2865,195.2865,195.1403,195.2091,13500.0
2013-10-07 14:55:00,227.02,227.14,227.01,227.07,11300.0,195.2435,195.3467,195.2349,195.2865,11300.0
2013-10-07 15:00:00,227.08,227.11,226.96,227.05,21100.0,195.2951,195.3209,195.1919,195.2693,21100.0
2013-10-07 15:05:00,227.03,227.03,226.91,226.96,19100.0,195.2521,195.2521,195.1489,195.1919,19100.0
2013-10-07 15:10:00,226.98,227.04,226.94,226.99,21700.0,195.2091,195.2607,195.1747,195.2177,21700.0
2013-10-07 15:15:00,226.99,227.05,226.92,226.96,27600.0,195.2177,195.2693,195.1575,195.1919,27600.0
2013-10-07 15:20:00,226.97,226.99,226.69,226.73,31000.0,195.2005,195.2177,194.9597,194.9941,31000.0
2013-10-07 15:25:00,226.74,226.8,226.7,226.73,23100.0,195.0027,195.0543,194.9683,194.9941,23100.0
2013-10-07 15:30:00,226.73,226.75,226.71,226.71,14000.0,194.9941,195.0113,194.9769,194.9769,14000.0
2013-10-07 15:35:00,226.69,226.69,226.54,226.54,55000.0,194.9597,194.9597,194.8307,194.8307,55000.0
2013-10-07 15:40:00,226.53,226.6,226.39,226.53,53200.0,194.8221,194.8823,194.7017,194.8221,53200.0
2013-10-07 15:45:00,226.51,226.51,226.17,226.23,33700.0,194.8049,194.8049,194.5125,194.5641,33700.0
2013-10-07 15:50:00,226.25,226.34,226.13,226.21,78600.0,194.5813,194.6587,194.4781,194.5469,78600.0
2013-10-07 15:55:00,226.22,226.22,225.84,225.84,237100.0,194.5555,194.5555,194.2286,194.2286,237100.0
2013-10-08 09:30:00,225.74,226.0,225.47,225.83,40300.0,194.1426,194.3663,193.9104,194.22,40300.0
2013-10-08 09:35:00,225.77,225.81,225.33,225.52,30800.0,194.1684,194.2028,193.79,193.9534,30800.0
2013-10-08 09:40:00,225.49,226.18,225.41,226.18,19300.0,193.9276,194.5211,193.8588,194.5211,19300.0
2013-10-08 09:45:00,226.09,226.18,225.86,225.9,17400.0,194.4437,194.5211,194.2458,194.2803,17400.0
2013-10-08 09:50:00,225.9,226.17,225.57,226.17,37700.0,194.2803,194.5125,193.9964,194.5125,37700.0
2013-10-08 09:55:00,226.23,226.48,226.09,226.31,47000.0,194.5641,194.7791,194.4437,194.6329,47000.0
2013-10-08 10:00:00,226.33,226.38,225.77,225.98,62900.0,194.6501,194.6931,194.1684,194.3491,62900.0
2013-10-08 10:05:00,226.0,226.13,225.76,225.85,20700.0,194.3663,194.4781,194.1598,194.2372,20700.0
2013-10-08 10:10:00,225.8,226.19,225.7,226.02,23500.0,194.1942,194.5297,194.1082,194.3835,23500.0
2013-10-08 10:15:00,226.02,226.39,225.93,226.25,19300.0,194.3835,194.7017,194.3061,194.5813,19300.0
2013-10-08 10:20:00,226.27,226.32,226.09,226.12,16300.0,194.5985,194.6415,194.4437,194.4695,16300.0
2013-10-08 10:25:00,226.16,226.32,226.07,226.16,13500.0,194.5039,194.6415,194.4265,194.5039,13500.0
2013-10-08 10:30:00,226.12,226.12,225.9,225.96,12600.0,194.4695,194.4695,194.2803,194.3319,12600.0
2013-10-08 10:35:00,225.93,226.01,225.79,225.84,14900.0,194.3061,194.3749,194.1856,194.2286,14900.0
2013-10-08 10:40:00,225.8,225.9,225.76,225.89,29100.0,194.1942,194.2803,194.1598,194.2716,29100.0
2013-10-08 10:45:00,225.9,225.95,225.23,225.3,33600.0,194.2803,194.3233,193.704,193.7642,33600.0
2013-10-08 10:50:00,225.28,225.28,225.01,225.1,35700.0,193.747,193.747,193.5148,193.5922,35700.0
2013-10-08 10:55:00,225.04,225.05,224.75,224.96,30700.0,193.5406,193.5492,193.2912,193.4718,30700.0
2013-10-08 11:00:00,224.95,224.95,224.36,224.42,44900.0,193.4632,193.4632,192.9558,193.0074,44900.0
2013-10-08 11:05:00,224.43,224.79,224.43,224.79,27200.0,193.016,193.3256,193.016,193.3256,27200.0
2013-10-08 11:10:00,224.78,224.94,224.77,224.91,10500.0,193.317,193.4546,193.3084,193.4288,10500.0
2013-10-08 11:15:00,224.95,224.96,224.57,224.76,41800.0,193.4632,193.4718,193.1364,193.2998,41800.0
2013-10-08 11:20:00,224.74,224.85,224.65,224.82,11900.0,193.2826,193.3772,193.2052,193.3514,11900.0
2013-10-08 11:25:00,224.82,224.83,224.61,224.67,11100.0,193.3514,193.36,193.1708,193.2224,11100.0
2013-10-08 11:30:00,224.64,224.66,224.27,224.27,25200.0,193.1966,193.2138,192.8784,192.8784,25200.0
2013-10-08 11:35:00,224.29,224.4,223.97,224.03,23700.0,192.8956,192.9902,192.6204,192.672,23700.0
2013-10-08 11:40:00,224.04,224.12,223.93,223.99,17400.0,192.6806,192.7494,192.586,192.6376,17400.0
2013-10-08 11:45:00,223.91,223.99,223.64,223.7,11900.0,192.5688,192.6376,192.3366,192.3882,11900.0
2013-10-08 11:50:00,223.72,224.02,223.72,224.02,30300.0,192.4054,192.6634,192.4054,192.6634,30300.0
2013-10-08 11:55:00,223.99,224.0,223.92,224.0,7700.0,192.6376,192.6462,192.5774,192.6462,7700.0
2013-10-08 12:00:00,224.03,224.05,223.76,223.96,11300.0,192.672,192.6892,192.4398,192.6118,11300.0
2013-10-08 12:05:00,223.92,223.97,223.64,223.95,24900.0,192.5774,192.6204,192.3366,192.6032,24900.0
2013-10-08 12:10:00,223.94,223.95,223.68,223.78,21100.0,192.5946,192.6032,192.371,192.457,21100.0
2013-10-08 12:15:00,223.8,223.82,223.57,223.61,46700.0,192.4742,192.4914,192.2764,192.3108,46700.0
2013-10-08 12:20:00,223.61,223.62,223.35,223.37,28300.0,192.3108,192.3194,192.0872,192.1044,28300.0
2013-10-08 12:25:00,223.35,223.5,223.26,223.49,15900.0,192.0872,192.2162,192.0098,192.2076,15900.0
2013-10-08 12:30:00,223.49,223.49,223.16,223.18,24500.0,192.2076,192.2076,191.9238,191.941,24500.0
2013-10-08 12:35:00,223.11,223.43,223.02,223.42,13300.0,191.8808,192.156,191.8034,192.1474,13300.0
2013-10-08 12:40:00,223.39,223.65,223.31,223.65,11600.0,192.1216,192.3452,192.0528,192.3452,11600.0
2013-10-08 12:45:00,223.61,223.83,223.61,223.65,29600.0,192.3108,192.5,192.3108,192.3452,29600.0
2013-10-08 12:50:00,223.65,223.65,223.41,223.43,10000.0,192.3452,192.3452,192.1388,192.156,10000.0
2013-10-08 12:55:00,223.46,223.73,223.46,223.71,13700.0,192.1818,192.414,192.1818,192.3968,13700.0
2013-10-08 13:00:00,223.71,223.86,223.6,223.6,12400.0,192.3968,192.5258,192.3022,192.3022,12400.0
2013-10-08 13:05:00,223.56,223.66,223.54,223.59,11300.0,192.2678,192.3538,192.2506,192.2936,11300.0
2013-10-08 13:10:00,223.51,223.72,223.51,223.62,11100.0,192.2248,192.4054,192.2248,192.3194,11100.0
2013-10-08 13:15:00,223.6,223.6,223.38,223.41,9800.0,192.3022,192.3022,192.113,192.1388,9800.0
2013-10-08 13:20:00,223.46,223.58,223.35,223.53,11300.0,192.1818,192.285,192.0872,192.242,11300.0
2013-10-08 13:25:00,223.58,223.73,223.47,223.69,18000.0,192.285,192.414,192.1904,192.3796,18000.0
2013-10-08 13:30:00,223.8,223.88,223.66,223.67,17500.0,192.4742,192.543,192.3538,192.3624,17500.0
2013-10-08 13:35:00,223.67,223.73,223.57,223.63,14500.0,192.3624,192.414,192.2764,192.328,14500.0
2013-10-08 13:40:00,223.63,223.68,223.44,223.57,36500.0,192.328,192.371,192.1646,192.2764,36500.0
2013-10-08 13:45:00,223.5,223.6,223.33,223.4,108500.0,192.2162,192.3022,192.07,192.1302,108500.0
2013-10-08 13:50:00,223.42,223.58,223.42,223.57,163800.0,192.1474,192.285,192.1474,192.2764,163800.0
2013-10-08 13:55:00,223.57,223.77,223.39,223.45,145100.0,192.2764,192.4484,192.1216,192.1732,145100.0
2013-10-08 14:00:00,223.43,223.48,223.21,223.43,96000.0,192.156,192.199,191.9668,192.156,96000.0
2013-10-08 14:05:00,223.42,223.44,223.14,223.18,41400.0,192.1474,192.1646,191.9066,191.941,41400.0
2013-10-08 14:10:00,223.21,223.37,223.21,223.25,38800.0,191.9668,192.1044,191.9668,192.0012,38800.0
2013-10-08 14:15:00,223.28,223.3,222.96,223.06,101400.0,192.027,192.0442,191.7518,191.8378,101400.0
2013-10-08 14:20:00,223.06,223.52,222.96,223.4,127600.0,191.8378,192.2334,191.7518,192.1302,127600.0
2013-10-08 14:25:00,223.43,223.6,223.29,223.52,158300.0,192.156,192.3022,192.0356,192.2334,158300.0
2013-10-08 14:30:00,223.51,223.65,223.27,223.38,54500.0,192.2248,192.3452,192.0184,192.113,54500.0
2013-10-08 14:35:00,223.42,223.42,223.2,223.41,48100.0,192.1474,192.1474,191.9582,192.1388,48100.0
2013-10-08 14:40:00,223.44,223.47,223.29,223.39,62800.0,192.1646,192.1904,192.0356,192.1216,62800.0
2013-10-08 14:45:00,223.4,223.4,223.18,223.27,99600.0,192.1302,192.1302,191.941,192.0184,99600.0
2013-10-08 14:50:00,223.27,223.32,223.1,223.22,41100.0,192.0184,192.0614,191.8722,191.9754,41100.0
2013-10-08 14:55:00,223.17,223.41,223.07,223.39,48600.0,191.9324,192.1388,191.8464,192.1216,48600.0
2013-10-08 15:00:00,223.37,223.55,223.35,223.41,58600.0,192.1044,192.2592,192.0872,192.1388,58600.0
2013-10-08 15:05:00,223.4,223.46,223.24,223.24,52100.0,192.1302,192.1818,191.9926,191.9926,52100.0
2013-10-08 15:10:00,223.22,223.34,223.16,223.24,45400.0,191.9754,192.0786,191.9238,191.9926,45400.0
2013-10-08 15:15:00,223.23,223.44,223.18,223.38,43300.0,191.984,192.1646,191.941,192.113,43300.0
2013-10-08 15:20:00,223.45,223.71,223.45,223.7,85100.0,192.1732,192.3968,192.1732,192.3882,85100.0
2013-10-08 15:25:00,223.72,223.84,223.61,223.77,101200.0,192.4054,192.5086,192.3108,192.4484,101200.0
2013-10-08 15:30:00,223.81,223.98,223.62,223.66,200400.0,192.4828,192.629,192.3194,192.3538,200400.0
2013-10-08 15:35:00,223.66,223.76,223.55,223.68,75500.0,192.3538,192.4398,192.2592,192.371,75500.0
2013-10-08 15:40:00,223.69,223.79,223.62,223.65,107300.0,192.3796,192.4656,192.3194,192.3452,107300.0
2013-10-08 15:45:00,223.68,223.68,223.24,223.31,646000.0,192.371,192.371,191.9926,192.0528,646000.0
2013-10-08 15:50:00,223.3,223.46,223.17,223.19,128300.0,192.0442,192.1818,191.9324,191.9496,128300.0
2013-10-08 15:55:00,223.19,223.22,222.94,223.04,375700.0,191.9496,191.9754,191.7346,191.8206,375700.0
2013-10-09 09:30:00,223.43,223.44,223.03,223.11,70500.0,192.156,192.1646,191.812,191.8808,70500.0
2013-10-09 09:35:00,223.13,223.22,222.95,223.01,34500.0,191.898,191.9754,191.7432,191.7948,34500.0
2013-10-09 09:40:00,223.04,223.12,222.57,222.65,40000.0,191.8206,191.8894,191.4164,191.4852,40000.0
2013-10-09 09:45:00,222.65,222.68,222.25,222.27,95200.0,191.4852,191.511,191.1411,191.1583,95200.0
2013-10-09 09:50:00,222.2,222.34,221.94,222.34,101000.0,191.0981,191.2186,190.8745,191.2186,101000.0
2013-10-09 09:55:00,222.3,222.84,222.23,222.83,90700.0,191.1842,191.6486,191.1239,191.64,90700.0
2013-10-09 10:00:00,222.81,222.82,222.21,222.32,68300.0,191.6228,191.6314,191.1067,191.2014,68300.0
2013-10-09 10:05:00,222.3,222.66,222.07,222.53,121600.0,191.1842,191.4938,190.9863,191.382,121600.0
2013-10-09 10:10:00,222.54,222.57,222.03,222.4,31400.0,191.3906,191.4164,190.9519,191.2702,31400.0
2013-10-09 10:15:00,222.49,222.64,222.3,222.43,13400.0,191.3476,191.4766,191.1842,191.296,13400.0
2013-10-09 10:20:00,222.46,222.9,222.18,222.75,46400.0,191.3218,191.7002,191.0809,191.5712,46400.0
2013-10-09 10:25:00,222.76,222.87,222.58,222.71,33400.0,191.5798,191.6744,191.425,191.5368,33400.0
2013-10-09 10:30:00,222.69,223.0,222.61,222.7,21000.0,191.5196,191.7862,191.4508,191.5282,21000.0
2013-10-09 10:35:00,222.69,222.74,222.51,222.64,15200.0,191.5196,191.5626,191.3648,191.4766,15200.0
2013-10-09 10:40:00,222.68,222.8,222.52,222.66,40900.0,191.511,191.6142,191.3734,191.4938,40900.0
2013-10-09 10:45:00,222.64,222.72,222.19,222.43,62000.0,191.4766,191.5454,191.0895,191.296,62000.0
2013-10-09 10:50:00,222.42,222.57,222.07,222.19,49500.0,191.2874,191.4164,190.9863,191.0895,49500.0
2013-10-09 10:55:00,222.19,222.28,221.9,221.97,80400.0,191.0895,191.1669,190.8401,190.9003,80400.0
2013-10-09 11:00:00,221.93,222.31,221.93,222.09,27100.0,190.8659,191.1928,190.8659,191.0035,27100.0
2013-10-09 11:05:00,222.06,222.2,221.67,221.68,21500.0,190.9777,191.0981,190.6423,190.6509,21500.0
2013-10-09 11:10:00,221.68,221.77,221.6,221.61,21900.0,190.6509,190.7283,190.5821,190.5907,21900.0
2013-10-09 11:15:00,221.58,221.58,221.41,221.44,18000.0,190.5649,190.5649,190.4187,190.4445,18000.0
2013-10-09 11:20:00,221.46,221.5,221.28,221.37,45500.0,190.4617,190.4961,190.3069,190.3843,45500.0
2013-10-09 11:25:00,221.35,221.66,221.34,221.62,22200.0,190.3671,190.6337,190.3585,190.5993,22200.0
2013-10-09 11:30:00,221.64,221.91,221.62,221.78,22100.0,190.6165,190.8487,190.5993,190.7369,22100.0
2013-10-09 11:35:00,221.81,221.93,221.64,221.64,19300.0,190.7627,190.8659,190.6165,190.6165,19300.0
2013-10-09 11:40:00,221.64,221.77,221.58,221.77,13000.0,190.6165,190.7283,190.5649,190.7283,13000.0
2013-10-09 11:45:00,221.79,222.14,221.79,222.13,13800.0,190.7455,191.0465,190.7455,191.0379,13800.0
2013-10-09 11:50:00,222.12,222.12,221.84,221.87,16700.0,191.0293,191.0293,190.7885,190.8143,16700.0
2013-10-09 11:55:00,221.88,222.07,221.85,221.94,20700.0,190.8229,190.9863,190.7971,190.8745,20700.0
2013-10-09 12:00:00,221.92,222.15,221.92,221.97,26300.0,190.8573,191.0551,190.8573,190.9003,26300.0
2013-10-09 12:05:00,222.0,222.05,221.83,222.02,13600.0,190.9261,190.9691,190.7799,190.9433,13600.0
2013-10-09 12:10:00,221.99,222.15,221.94,222.11,12100.0,190.9175,191.0551,190.8745,191.0207,12100.0
2013-10-09 12:15:00,222.12,222.43,222.11,222.3,30700.0,191.0293,191.296,191.0207,191.1842,30700.0
2013-10-09 12:20:00,222.27,222.27,222.13,222.13,10200.0,191.1583,191.1583,191.0379,191.0379,10200.0
2013-10-09 12:25:00,222.1,222.31,222.1,222.19,7400.0,191.0121,191.1928,191.0121,191.0895,7400.0
2013-10-09 12:30:00,222.2,222.42,222.19,222.42,25400.0,191.0981,191.2874,191.0895,191.2874,25400.0
2013-10-09 12:35:00,222.43,222.47,222.29,222.29,14700.0,191.296,191.3304,191.1756,191.1756,14700.0
2013-10-09 12:40:00,222.32,222.32,222.1,222.17,14500.0,191.2014,191.2014,191.0121,191.0723,14500.0
2013-10-09 12:45:00,222.14,222.14,221.9,221.95,13900.0,191.0465,191.0465,190.8401,190.8831,13900.0
2013-10-09 12:50:00,221.93,222.01,221.82,222.01,13200.0,190.8659,190.9347,190.7713,190.9347,13200.0
2013-10-09 12:55:00,222.04,222.04,221.97,221.99,9000.0,190.9605,190.9605,190.9003,190.9175,9000.0
2013-10-09 13:00:00,222.01,222.33,222.01,222.29,18200.0,190.9347,191.21,190.9347,191.1756,18200.0
2013-10-09 13:05:00,222.3,222.4,222.27,222.34,10400.0,191.1842,191.2702,191.1583,191.2186,10400.0
2013-10-09 13:10:00,222.3,222.54,222.27,222.5,13700.0,191.1842,191.3906,191.1583,191.3562,13700.0
2013-10-09 13:15:00,222.52,222.92,222.52,222.92,25500.0,191.3734,191.7174,191.3734,191.7174,25500.0
2013-10-09 13:20:00,222.96,223.29,222.96,223.24,24400.0,191.7518,192.0356,191.7518,191.9926,24400.0
2013-10-09 13:25:00,223.34,223.58,223.33,223.4,29900.0,192.0786,192.285,192.07,192.1302,29900.0
2013-10-09 13:30:00,223.38,223.53,223.12,223.13,18300.0,192.113,192.242,191.8894,191.898,18300.0
2013-10-09 13:35:00,223.09,223.16,222.94,222.98,15900.0,191.8636,191.9238,191.7346,191.769,15900.0
2013-10-09 13:40:00,222.98,223.22,222.98,223.06,9500.0,191.769,191.9754,191.769,191.8378,9500.0
2013-10-09 13:45:00,223.06,223.18,223.03,223.04,9300.0,191.8378,191.941,191.812,191.8206,9300.0
2013-10-09 13:50:00,223.05,223.36,223.04,223.35,15000.0,191.8292,192.0958,191.8206,192.0872,15000.0
2013-10-09 13:55:00,223.32,223.34,223.14,223.32,11600.0,192.0614,192.0786,191.9066,192.0614,11600.0
2013-10-09 14:00:00,223.3,223.4,222.93,223.32,38200.0,192.0442,192.1302,191.726,192.0614,38200.0
2013-10-09 14:05:00,223.3,223.41,223.17,223.32,20500.0,192.0442,192.1388,191.9324,192.0614,20500.0
2013-10-09 14:10:00,223.37,223.38,223.01,223.01,13300.0,192.1044,192.113,191.7948,191.7948,13300.0
2013-10-09 14:15:00,222.98,223.1,222.81,222.95,21000.0,191.769,191.8722,191.6228,191.7432,21000.0
2013-10-09 14:20:00,222.91,223.28,222.67,222.83,61300.0,191.7088,192.027,191.5024,191.64,61300.0
2013-10-09 14:25:00,222.86,223.14,222.76,223.14,37300.0,191.6658,191.9066,191.5798,191.9066,37300.0
2013-10-09 14:30:00,223.14,223.43,222.99,223.42,55100.0,191.9066,192.156,191.7776,192.1474,55100.0
2013-10-09 14:35:00,223.41,223.47,223.1,223.2,25800.0,192.1388,192.1904,191.8722,191.9582,25800.0
2013-10-09 14:40:00,223.21,223.21,223.03,223.1,10400.0,191.9668,191.9668,191.812,191.8722,10400.0
2013-10-09 14:45:00,223.13,223.15,222.98,223.11,16100.0,191.898,191.9152,191.769,191.8808,16100.0
2013-10-09 14:50:00,223.09,223.32,223.05,223.11,39300.0,191.8636,192.0614,191.8292,191.8808,39300.0
2013-10-09 14:55:00,223.15,223.37,223.08,223.33,17800.0,191.9152,192.1044,191.855,192.07,17800.0
2013-10-09 15:00:00,223.32,223.35,223.11,223.19,15500.0,192.0614,192.0872,191.8808,191.9496,15500.0
2013-10-09 15:05:00,223.2,223.22,223.02,223.21,18300.0,191.9582,191.9754,191.8034,191.9668,18300.0
2013-10-09 15:10:00,223.19,223.21,223.07,223.07,8400.0,191.9496,191.9668,191.8464,191.8464,8400.0
2013-10-09 15:15:00,223.04,223.11,222.94,223.06,19200.0,191.8206,191.8808,191.7346,191.8378,19200.0
2013-10-09 15:20:00,223.04,223.13,222.93,223.04,20700.0,191.8206,191.898,191.726,191.8206,20700.0
2013-10-09 15:25:00,223.06,223.18,222.9,223.0,21500.0,191.8378,191.941,191.7002,191.7862,21500.0
2013-10-09 15:30:00,223.07,223.31,223.03,223.23,16500.0,191.8464,192.0528,191.812,191.984,16500.0
2013-10-09 15:35:00,223.26,223.26,222.88,222.97,43500.0,192.0098,192.0098,191.683,191.7604,43500.0
2013-10-09 15:40:00,223.01,223.01,222.81,222.82,21000.0,191.7948,191.7948,191.6228,191.6314,21000.0
2013-10-09 15:45:00,222.81,222.81,221.97,222.14,41800.0,191.6228,191.6228,190.9003,191.0465,41800.0
2013-10-09 15:50:00,222.1,222.49,221.92,222.48,86600.0,191.0121,191.3476,190.8573,191.339,86600.0
2013-10-09 15:55:00,222.53,222.65,222.32,222.43,80800.0,191.382,191.4852,191.2014,191.296,80800.0
2013-10-10 09:30:00,225.04,225.25,224.57,225.23,113700.0,193.5406,193.7212,193.1364,193.704,113700.0
2013-10-10 09:35:00,225.26,225.58,225.08,225.54,45700.0,193.7298,194.005,193.575,193.9706,45700.0
2013-10-10 09:40:00,225.57,225.87,225.53,225.7,54100.0,193.9964,194.2544,193.962,194.1082,54100.0
2013-10-10 09:45:00,225.7,225.78,225.49,225.56,28100.0,194.1082,194.177,193.9276,193.9878,28100.0
2013-10-10 09:50:00,225.58,226.1,225.51,225.86,31600.0,194.005,194.4523,193.9448,194.2458,31600.0
2013-10-10 09:55:00,225.96,226.1,225.91,226.04,35000.0,194.3319,194.4523,194.2889,194.4007,35000.0
2013-10-10 10:00:00,226.09,226.24,225.8,226.19,32300.0,194.4437,194.5727,194.1942,194.5297,32300.0
2013-10-10 10:05:00,226.18,226.18,225.9,225.96,14800.0,194.5211,194.5211,194.2803,194.3319,14800.0
2013-10-10 10:10:00,225.98,225.98,225.7,225.84,13700.0,194.3491,194.3491,194.1082,194.2286,13700.0
2013-10-10 10:15:00,225.86,225.86,225.61,225.71,18800.0,194.2458,194.2458,194.0308,194.1168,18800.0
2013-10-10 10:20:00,225.74,225.94,225.69,225.89,16500.0,194.1426,194.3147,194.0996,194.2716,16500.0
2013-10-10 10:25:00,225.88,225.96,225.81,225.85,24000.0,194.263,194.3319,194.2028,194.2372,24000.0
2013-10-10 10:30:00,225.93,225.99,225.72,225.92,28200.0,194.3061,194.3577,194.1254,194.2975,28200.0
2013-10-10 10:35:00,225.93,226.34,225.93,226.1,32000.0,194.3061,194.6587,194.3061,194.4523,32000.0
2013-10-10 10:40:00,226.19,226.26,226.14,226.18,13200.0,194.5297,194.5899,194.4867,194.5211,13200.0
2013-10-10 10:45:00,226.18,226.47,226.17,226.17,29700.0,194.5211,194.7705,194.5125,194.5125,29700.0
2013-10-10 10:50:00,226.21,226.31,225.96,226.01,14500.0,194.5469,194.6329,194.3319,194.3749,14500.0
2013-10-10 10:55:00,226.02,226.05,225.88,225.96,16300.0,194.3835,194.4093,194.263,194.3319,16300.0
2013-10-10 11:00:00,225.91,226.01,225.63,225.69,25300.0,194.2889,194.3749,194.048,194.0996,25300.0
2013-10-10 11:05:00,225.74,225.96,225.73,225.86,28800.0,194.1426,194.3319,194.134,194.2458,28800.0
2013-10-10 11:10:00,225.86,225.95,225.79,225.92,14200.0,194.2458,194.3233,194.1856,194.2975,14200.0
2013-10-10 11:15:00,225.96,225.99,225.63,225.72,20100.0,194.3319,194.3577,194.048,194.1254,20100.0
2013-10-10 11:20:00,225.72,225.93,225.72,225.75,12500.0,194.1254,194.3061,194.1254,194.1512,12500.0
2013-10-10 11:25:00,225.71,226.06,225.71,225.97,34900.0,194.1168,194.4179,194.1168,194.3405,34900.0
2013-10-10 11:30:00,225.97,226.29,225.79,226.28,23600.0,194.3405,194.6157,194.1856,194.6071,23600.0
2013-10-10 11:35:00,226.3,226.63,226.21,226.58,26600.0,194.6243,194.9081,194.5469,194.8651,26600.0
2013-10-10 11:40:00,226.58,226.64,226.33,226.41,13200.0,194.8651,194.9167,194.6501,194.7189,13200.0
2013-10-10 11:45:00,226.4,226.55,226.37,226.45,9600.0,194.7103,194.8393,194.6845,194.7533,9600.0
2013-10-10 11:50:00,226.47,226.51,226.34,226.5,13500.0,194.7705,194.8049,194.6587,194.7963,13500.0
2013-10-10 11:55:00,226.53,226.59,226.39,226.43,14700.0,194.8221,194.8737,194.7017,194.7361,14700.0
2013-10-10 12:00:00,226.4,226.43,226.34,226.36,5400.0,194.7103,194.7361,194.6587,194.6759,5400.0
2013-10-10 12:05:00,226.37,226.45,226.31,226.36,7600.0,194.6845,194.7533,194.6329,194.6759,7600.0
2013-10-10 12:10:00,226.37,226.37,226.28,226.37,1600.0,194.6845,194.6845,194.6071,194.6845,1600.0
2013-10-10 12:15:00,226.41,226.47,226.35,226.41,6800.0,194.7189,194.7705,194.6673,194.7189,6800.0
2013-10-10 12:20:00,226.38,226.38,226.25,226.31,10300.0,194.6931,194.6931,194.5813,194.6329,10300.0
2013-10-10 12:25:00,226.28,226.38,226.28,226.35,7800.0,194.6071,194.6931,194.6071,194.6673,7800.0
2013-10-10 12:30:00,226.37,226.49,226.36,226.44,6000.0,194.6845,194.7877,194.6759,194.7447,6000.0
2013-10-10 12:35:00,226.45,226.52,226.4,226.47,16800.0,194.7533,194.8135,194.7103,194.7705,16800.0
2013-10-10 12:40:00,226.43,226.6,226.42,226.6,6700.0,194.7361,194.8823,194.7275,194.8823,6700.0
2013-10-10 12:45:00,226.61,226.64,226.53,226.53,4500.0,194.8909,194.9167,194.8221,194.8221,4500.0
2013-10-10 12:50:00,226.5,226.63,226.5,226.55,2500.0,194.7963,194.9081,194.7963,194.8393,2500.0
2013-10-10 12:55:00,226.56,226.6,226.52,226.6,2400.0,194.8479,194.8823,194.8135,194.8823,2400.0
2013-10-10 13:00:00,226.53,226.6,226.41,226.41,9800.0,194.8221,194.8823,194.7189,194.7189,9800.0
2013-10-10 13:05:00,226.44,226.46,226.3,226.41,14400.0,194.7447,194.7619,194.6243,194.7189,14400.0
2013-10-10 13:10:00,226.43,226.57,226.43,226.57,15500.0,194.7361,194.8565,194.7361,194.8565,15500.0
2013-10-10 13:15:00,226.53,226.56,226.4,226.4,3900.0,194.8221,194.8479,194.7103,194.7103,3900.0
2013-10-10 13:20:00,226.43,226.44,226.33,226.33,2600.0,194.7361,194.7447,194.6501,194.6501,2600.0
2013-10-10 13:25:00,226.33,226.47,226.32,226.41,5600.0,194.6501,194.7705,194.6415,194.7189,5600.0
2013-10-10 13:30:00,226.41,226.62,226.37,226.51,8700.0,194.7189,194.8995,194.6845,194.8049,8700.0
2013-10-10 13:35:00,226.51,226.53,226.29,226.4,6500.0,194.8049,194.8221,194.6157,194.7103,6500.0
2013-10-10 13:40:00,226.37,226.56,226.37,226.48,7500.0,194.6845,194.8479,194.6845,194.7791,7500.0
2013-10-10 13:45:00,226.46,226.59,226.44,226.53,10200.0,194.7619,194.8737,194.7447,194.8221,10200.0
2013-10-10 13:50:00,226.54,226.63,226.51,226.59,2600.0,194.8307,194.9081,194.8049,194.8737,2600.0
2013-10-10 13:55:00,226.58,226.69,226.54,226.63,6300.0,194.8651,194.9597,194.8307,194.9081,6300.0
2013-10-10 14:00:00,226.6,226.62,226.49,226.54,3100.0,194.8823,194.8995,194.7877,194.8307,3100.0
2013-10-10 14:05:00,226.53,226.57,226.34,226.39,8600.0,194.8221,194.8565,194.6587,194.7017,8600.0
2013-10-10 14:10:00,226.39,226.47,226.29,226.41,8600.0,194.7017,194.7705,194.6157,194.7189,8600.0
2013-10-10 14:15:00,226.41,226.44,226.25,226.27,11000.0,194.7189,194.7447,194.5813,194.5985,11000.0
2013-10-10 14:20:00,226.28,226.45,226.25,226.41,9100.0,194.6071,194.7533,194.5813,194.7189,9100.0
2013-10-10 14:25:00,226.43,226.47,226.33,226.33,5000.0,194.7361,194.7705,194.6501,194.6501,5000.0
2013-10-10 14:30:00,226.36,226.39,226.25,226.39,4700.0,194.6759,194.7017,194.5813,194.7017,4700.0
2013-10-10 14:35:00,226.41,226.49,226.4,226.41,3900.0,194.7189,194.7877,194.7103,194.7189,3900.0
2013-10-10 14:40:00,226.41,226.51,226.41,226.49,9000.0,194.7189,194.8049,194.7189,194.7877,9000.0
2013-10-10 14:45:00,226.49,226.5,226.41,226.43,9100.0,194.7877,194.7963,194.7189,194.7361,9100.0
2013-10-10 14:50:00,226.42,226.51,226.39,226.51,8600.0,194.7275,194.8049,194.7017,194.8049,8600.0
2013-10-10 14:55:00,226.52,226.56,226.43,226.43,8900.0,194.8135,194.8479,194.7361,194.7361,8900.0
2013-10-10 15:00:00,226.52,226.87,226.49,226.82,33900.0,194.8135,195.1145,194.7877,195.0715,33900.0
2013-10-10 15:05:00,226.83,227.15,226.83,227.09,19900.0,195.0801,195.3553,195.0801,195.3037,19900.0
2013-10-10 15:10:00,227.11,227.44,227.03,227.39,51700.0,195.3209,195.6047,195.2521,195.5617,51700.0
2013-10-10 15:15:00,227.36,227.36,227.08,227.08,25900.0,195.5359,195.5359,195.2951,195.2951,25900.0
2013-10-10 15:20:00,227.13,227.18,226.95,227.04,25500.0,195.3381,195.3811,195.1833,195.2607,25500.0
2013-10-10 15:25:00,227.09,227.19,227.05,227.17,37500.0,195.3037,195.3897,195.2693,195.3725,37500.0
2013-10-10 15:30:00,227.18,227.26,227.06,227.06,109100.0,195.3811,195.4499,195.2779,195.2779,109100.0
2013-10-10 15:35:00,227.05,227.14,227.0,227.04,30300.0,195.2693,195.3467,195.2263,195.2607,30300.0
2013-10-10 15:40:00,227.06,227.15,227.03,227.04,47900.0,195.2779,195.3553,195.2521,195.2607,47900.0
2013-10-10 15:45:00,227.04,227.17,226.84,226.93,47700.0,195.2607,195.3725,195.0887,195.1661,47700.0
2013-10-10 15:50:00,226.95,227.07,226.91,227.05,44600.0,195.1833,195.2865,195.1489,195.2693,44600.0
2013-10-10 15:55:00,227.07,227.39,227.0,227.32,193400.0,195.2865,195.5617,195.2263,195.5015,193400.0
2013-10-11 09:30:00,226.83,226.89,226.6,226.66,69300.0,195.0801,195.1317,194.8823,194.9339,69300.0
2013-10-11 09:35:00,226.73,226.97,226.62,226.93,33400.0,194.9941,195.2005,194.8995,195.1661,33400.0
2013-10-11 09:40:00,227.0,227.2,226.86,227.16,25000.0,195.2263,195.3983,195.1059,195.3639,25000.0
2013-10-11 09:45:00,227.16,227.3,227.08,227.29,16100.0,195.3639,195.4843,195.2951,195.4757,16100.0
2013-10-11 09:50:00,227.28,227.35,227.04,227.15,16400.0,195.4671,195.5273,195.2607,195.3553,16400.0
2013-10-11 09:55:00,227.13,227.42,227.07,227.41,15700.0,195.3381,195.5875,195.2865,195.5789,15700.0
2013-10-11 10:00:00,227.47,227.56,227.33,227.37,23200.0,195.6305,195.7079,195.5101,195.5445,23200.0
2013-10-11 10:05:00,227.39,227.68,227.38,227.55,19100.0,195.5617,195.8111,195.5531,195.6993,19100.0
2013-10-11 10:10:00,227.54,227.59,227.36,227.55,20400.0,195.6907,195.7337,195.5359,195.6993,20400.0
2013-10-11 10:15:00,227.54,227.64,227.42,227.42,10200.0,195.6907,195.7767,195.5875,195.5875,10200.0
2013-10-11 10:20:00,227.41,227.51,227.26,227.44,14000.0,195.5789,195.6649,195.4499,195.6047,14000.0
2013-10-11 10:25:00,227.37,227.65,227.37,227.54,30400.0,195.5445,195.7853,195.5445,195.6907,30400.0
2013-10-11 10:30:00,227.52,227.61,227.48,227.51,10100.0,195.6735,195.7509,195.6391,195.6649,10100.0
2013-10-11 10:35:00,227.53,227.59,227.38,227.4,15700.0,195.6821,195.7337,195.5531,195.5703,15700.0
2013-10-11 10:40:00,227.41,227.55,227.38,227.41,16500.0,195.5789,195.6993,195.5531,195.5789,16500.0
2013-10-11 10:45:00,227.38,227.44,227.15,227.19,11600.0,195.5531,195.6047,195.3553,195.3897,11600.0
2013-10-11 10:50:00,227.17,227.39,227.17,227.39,14900.0,195.3725,195.5617,195.3725,195.5617,14900.0
2013-10-11 10:55:00,227.41,227.73,227.41,227.68,17800.0,195.5789,195.8541,195.5789,195.8111,17800.0
2013-10-11 11:00:00,227.69,227.69,227.51,227.57,12900.0,195.8197,195.8197,195.6649,195.7165,12900.0
2013-10-11 11:05:00,227.58,227.77,227.57,227.61,23500.0,195.7251,195.8885,195.7165,195.7509,23500.0
2013-10-11 11:10:00,227.64,227.67,227.59,227.61,10000.0,195.7767,195.8025,195.7337,195.7509,10000.0
2013-10-11 11:15:00,227.65,227.69,227.43,227.48,14600.0,195.7853,195.8197,195.5961,195.6391,14600.0
2013-10-11 11:20:00,227.49,227.59,227.45,227.55,16700.0,195.6477,195.7337,195.6133,195.6993,16700.0
2013-10-11 11:25:00,227.61,227.68,227.36,227.44,18500.0,195.7509,195.8111,195.5359,195.6047,18500.0
2013-10-11 11:30:00,227.47,227.71,227.41,227.64,33800.0,195.6305,195.8369,195.5789,195.7767,33800.0
2013-10-11 11:35:00,227.68,227.93,227.66,227.91,24900.0,195.8111,196.0261,195.7939,196.0089,24900.0
2013-10-11 11:40:00,227.9,228.08,227.87,227.96,21500.0,196.0003,196.1551,195.9745,196.0519,21500.0
2013-10-11 11:45:00,227.98,228.23,227.98,228.18,91400.0,196.0691,196.2841,196.0691,196.2411,91400.0
2013-10-11 11:50:00,228.16,228.27,228.13,228.26,25000.0,196.2239,196.3185,196.1981,196.3099,25000.0
2013-10-11 11:55:00,228.27,228.52,228.26,228.51,137900.0,196.3185,196.5335,196.3099,196.5249,137900.0
2013-10-11 12:00:00,228.51,228.75,228.5,228.66,57200.0,196.5249,196.7313,196.5163,196.6539,57200.0
2013-10-11 12:05:00,228.64,228.84,228.62,228.73,28200.0,196.6367,196.8087,196.6195,196.7141,28200.0
2013-10-11 12:10:00,228.74,228.77,228.59,228.7,42800.0,196.7227,196.7485,196.5937,196.6883,42800.0
2013-10-11 12:15:00,228.68,228.82,228.66,228.81,19800.0,196.6711,196.7915,196.6539,196.7829,19800.0
2013-10-11 12:20:00,228.83,228.96,228.76,228.79,27100.0,196.8001,196.9119,196.7399,196.7657,27100.0
2013-10-11 12:25:00,228.79,228.91,228.72,228.73,20700.0,196.7657,196.8689,196.7055,196.7141,20700.0
2013-10-11 12:30:00,228.74,228.84,228.72,228.77,16500.0,196.7227,196.8087,196.7055,196.7485,16500.0
2013-10-11 12:35:00,228.76,228.84,228.74,228.8,17200.0,196.7399,196.8087,196.7227,196.7743,17200.0
2013-10-11 12:40:00,228.83,228.92,228.81,228.88,20700.0,196.8001,196.8775,196.7829,196.8431,20700.0
2013-10-11 12:45:00,228.9,229.04,228.87,228.9,30000.0,196.8603,196.9807,196.8345,196.8603,30000.0
2013-10-11 12:50:00,228.9,229.01,228.9,228.99,17600.0,196.8603,196.9549,196.8603,196.9377,17600.0
2013-10-11 12:55:00,229.01,229.12,228.99,229.04,26400.0,196.9549,197.0495,196.9377,196.9807,26400.0
2013-10-11 13:00:00,229.03,229.08,228.95,229.02,13000.0,196.9721,197.0151,196.9033,196.9635,13000.0
2013-10-11 13:05:00,229.02,229.28,229.01,229.23,32900.0,196.9635,197.1871,196.9549,197.1441,32900.0
2013-10-11 13:10:00,229.29,229.31,229.03,229.09,20100.0,197.1957,197.2129,196.9721,197.0237,20100.0
2013-10-11 13:15:00,229.08,229.11,228.77,228.78,28400.0,197.0151,197.0409,196.7485,196.7571,28400.0
2013-10-11 13:20:00,228.78,228.85,228.72,228.81,20400.0,196.7571,196.8173,196.7055,196.7829,20400.0
2013-10-11 13:25:00,228.85,228.96,228.81,228.86,16500.0,196.8173,196.9119,196.7829,196.8259,16500.0
2013-10-11 13:30:00,228.85,228.93,228.85,228.89,11100.0,196.8173,196.8861,196.8173,196.8517,11100.0
2013-10-11 13:35:00,228.9,228.97,228.85,228.87,11300.0,196.8603,196.9205,196.8173,196.8345,11300.0
2013-10-11 13:40:00,228.84,228.85,228.7,228.71,19600.0,196.8087,196.8173,196.6883,196.6969,19600.0
2013-10-11 13:45:00,228.71,228.83,228.66,228.68,9500.0,196.6969,196.8001,196.6539,196.6711,9500.0
2013-10-11 13:50:00,228.67,228.84,228.66,228.82,6700.0,196.6625,196.8087,196.6539,196.7915,6700.0
2013-10-11 13:55:00,228.81,228.88,228.76,228.88,10900.0,196.7829,196.8431,196.7399,196.8431,10900.0
2013-10-11 14:00:00,228.9,228.99,228.79,228.94,15400.0,196.8603,196.9377,196.7657,196.8947,15400.0
2013-10-11 14:05:00,228.95,229.02,228.94,229.02,6200.0,196.9033,196.9635,196.8947,196.9635,6200.0
2013-10-11 14:10:00,229.03,229.03,228.88,228.9,10000.0,196.9721,196.9721,196.8431,196.8603,10000.0
2013-10-11 14:15:00,228.88,229.0,228.87,228.97,4800.0,196.8431,196.9463,196.8345,196.9205,4800.0
2013-10-11 14:20:00,228.98,229.02,228.97,228.99,7100.0,196.9291,196.9635,196.9205,196.9377,7100.0
2013-10-11 14:25:00,229.0,229.02,228.86,228.9,12700.0,196.9463,196.9635,196.8259,196.8603,12700.0
2013-10-11 14:30:00,228.94,228.99,228.86,228.96,6700.0,196.8947,196.9377,196.8259,196.9119,6700.0
2013-10-11 14:35:00,228.94,228.97,228.84,228.86,6300.0,196.8947,196.9205,196.8087,196.8259,6300.0
2013-10-11 14:40:00,228.85,228.96,228.84,228.96,14800.0,196.8173,196.9119,196.8087,196.9119,14800.0
2013-10-11 14:45:00,228.94,229.02,228.88,228.96,9700.0,196.8947,196.9635,196.8431,196.9119,9700.0
2013-10-11 14:50:00,228.87,228.89,228.81,228.82,5100.0,196.8345,196.8517,196.7829,196.7915,5100.0
2013-10-11 14:55:00,228.82,228.93,228.81,228.86,13600.0,196.7915,196.8861,196.7829,196.8259,13600.0
2013-10-11 15:00:00,228.85,228.88,228.71,228.77,18000.0,196.8173,196.8431,196.6969,196.7485,18000.0
2013-10-11 15:05:00,228.77,228.81,228.75,228.81,9200.0,196.7485,196.7829,196.7313,196.7829,9200.0
2013-10-11 15:10:00,228.85,228.88,228.61,228.61,12400.0,196.8173,196.8431,196.6109,196.6109,12400.0
2013-10-11 15:15:00,228.65,228.68,228.56,228.64,13800.0,196.6453,196.6711,196.5679,196.6367,13800.0
2013-10-11 15:20:00,228.64,228.78,228.56,228.72,25800.0,196.6367,196.7571,196.5679,196.7055,25800.0
2013-10-11 15:25:00,228.74,228.85,228.7,228.85,27600.0,196.7227,196.8173,196.6883,196.8173,27600.0
2013-10-11 15:30:00,228.88,229.08,228.85,228.88,24400.0,196.8431,197.0151,196.8173,196.8431,24400.0
2013-10-11 15:35:00,228.89,228.97,228.8,228.81,51700.0,196.8517,196.9205,196.7743,196.7829,51700.0
2013-10-11 15:40:00,228.82,228.96,228.82,228.86,31900.0,196.7915,196.9119,196.7915,196.8259,31900.0
2013-10-11 15:45:00,228.87,228.94,228.71,228.71,43600.0,196.8345,196.8947,196.6969,196.6969,43600.0
2013-10-11 15:50:00,228.75,228.92,228.68,228.85,42400.0,196.7313,196.8775,196.6711,196.8173,42400.0
2013-10-11 15:55:00,228.85,229.5,228.81,229.45,500200.0,196.8173,197.3763,196.7829,197.3333,500200.0
2013-10-14 09:30:00,228.08,228.4,227.86,228.4,60400.0,196.1551,196.4303,195.9659,196.4303,60400.0
2013-10-14 09:35:00,228.34,228.8,228.31,228.56,38800.0,196.3787,196.7743,196.3529,196.5679,38800.0
2013-10-14 09:40:00,228.54,228.57,228.16,228.24,29100.0,196.5507,196.5765,196.2239,196.2927,29100.0
2013-10-14 09:45:00,228.3,228.37,228.16,228.18,21400.0,196.3443,196.4045,196.2239,196.2411,21400.0
2013-10-14 09:50:00,228.19,228.43,228.19,228.27,17300.0,196.2497,196.4561,196.2497,196.3185,17300.0
2013-10-14 09:55:00,228.3,228.39,228.14,228.27,24200.0,196.3443,196.4217,196.2067,196.3185,24200.0
2013-10-14 10:00:00,228.32,228.35,228.06,228.08,25600.0,196.3615,196.3873,196.1379,196.1551,25600.0
2013-10-14 10:05:00,228.11,228.15,227.83,228.03,32100.0,196.1809,196.2153,195.9401,196.1121,32100.0
2013-10-14 10:10:00,227.98,228.18,227.83,228.08,22900.0,196.0691,196.2411,195.9401,196.1551,22900.0
2013-10-14 10:15:00,228.05,228.13,227.84,227.84,9400.0,196.1293,196.1981,195.9487,195.9487,9400.0
2013-10-14 10:20:00,227.87,228.05,227.87,227.96,17700.0,195.9745,196.1293,195.9745,196.0519,17700.0
2013-10-14 10:25:00,227.93,228.17,227.9,228.17,6400.0,196.0261,196.2325,196.0003,196.2325,6400.0
2013-10-14 10:30:00,228.21,228.31,228.18,228.24,9900.0,196.2669,196.3529,196.2411,196.2927,9900.0
2013-10-14 10:35:00,228.24,228.31,228.17,228.17,9200.0,196.2927,196.3529,196.2325,196.2325,9200.0
2013-10-14 10:40:00,228.18,228.26,228.01,228.22,11700.0,196.2411,196.3099,196.0949,196.2755,11700.0
2013-10-14 10:45:00,228.21,228.57,228.2,228.38,10300.0,196.2669,196.5765,196.2583,196.4131,10300.0
2013-10-14 10:50:00,228.41,228.44,228.05,228.08,12500.0,196.4389,196.4647,196.1293,196.1551,12500.0
2013-10-14 10:55:00,228.03,228.44,227.99,228.36,16500.0,196.1121,196.4647,196.0777,196.3959,16500.0
2013-10-14 11:00:00,228.32,228.44,228.24,228.28,16700.0,196.3615,196.4647,196.2927,196.3271,16700.0
2013-10-14 11:05:00,228.26,228.35,228.25,228.33,4400.0,196.3099,196.3873,196.3013,196.3701,4400.0
2013-10-14 11:10:00,228.41,228.47,228.34,228.43,4700.0,196.4389,196.4905,196.3787,196.4561,4700.0
2013-10-14 11:15:00,228.48,228.48,228.32,228.4,5300.0,196.4991,196.4991,196.3615,196.4303,5300.0
2013-10-14 11:20:00,228.43,228.43,228.31,228.35,11200.0,196.4561,196.4561,196.3529,196.3873,11200.0
2013-10-14 11:25:00,228.33,228.41,228.26,228.41,8800.0,196.3701,196.4389,196.3099,196.4389,8800.0
2013-10-14 11:30:00,228.43,228.59,228.43,228.52,5300.0,196.4561,196.5937,196.4561,196.5335,5300.0
2013-10-14 11:35:00,228.55,228.85,228.52,228.85,14100.0,196.5593,196.8173,196.5335,196.8173,14100.0
2013-10-14 11:40:00,228.86,228.95,228.78,228.84,14100.0,196.8259,196.9033,196.7571,196.8087,14100.0
2013-10-14 11:45:00,228.82,229.02,228.82,228.99,16600.0,196.7915,196.9635,196.7915,196.9377,16600.0
2013-10-14 11:50:00,229.0,229.16,229.0,229.11,14800.0,196.9463,197.0839,196.9463,197.0409,14800.0
2013-10-14 11:55:00,229.13,229.35,229.08,229.31,14700.0,197.0581,197.2473,197.0151,197.2129,14700.0
2013-10-14 12:00:00,229.27,229.43,229.24,229.39,7300.0,197.1785,197.3161,197.1527,197.2817,7300.0
2013-10-14 12:05:00,229.36,229.36,229.15,229.15,6900.0,197.2559,197.2559,197.0753,197.0753,6900.0
2013-10-14 12:10:00,229.17,229.23,229.01,229.08,10800.0,197.0925,197.1441,196.9549,197.0151,10800.0
2013-10-14 12:15:00,229.08,229.14,228.98,229.12,6100.0,197.0151,197.0667,196.9291,197.0495,6100.0
2013-10-14 12:20:00,229.08,229.11,228.89,228.9,3300.0,197.0151,197.0409,196.8517,196.8603,3300.0
2013-10-14 12:25:00,228.9,229.01,228.89,228.89,6600.0,196.8603,196.9549,196.8517,196.8517,6600.0
2013-10-14 12:30:00,228.96,229.05,228.9,228.96,7800.0,196.9119,196.9893,196.8603,196.9119,7800.0
2013-10-14 12:35:00,229.0,229.27,229.0,229.21,12300.0,196.9463,197.1785,196.9463,197.1269,12300.0
2013-10-14 12:40:00,229.21,229.25,228.98,229.05,9700.0,197.1269,197.1613,196.9291,196.9893,9700.0
2013-10-14 12:45:00,229.04,229.12,228.98,229.1,15400.0,196.9807,197.0495,196.9291,197.0323,15400.0
2013-10-14 12:50:00,229.11,229.29,229.09,229.21,11800.0,197.0409,197.1957,197.0237,197.1269,11800.0
2013-10-14 12:55:00,229.19,229.24,229.15,229.22,6200.0,197.1097,197.1527,197.0753,197.1355,6200.0
2013-10-14 13:00:00,229.2,229.23,229.05,229.23,9300.0,197.1183,197.1441,196.9893,197.1441,9300.0
2013-10-14 13:05:00,229.28,229.44,229.28,229.44,14800.0,197.1871,197.3247,197.1871,197.3247,14800.0
2013-10-14 13:10:00,229.45,229.8,229.45,229.71,25900.0,197.3333,197.6344,197.3333,197.557,25900.0
2013-10-14 13:15:00,229.69,229.69,229.59,229.59,14700.0,197.5398,197.5398,197.4538,197.4538,14700.0
2013-10-14 13:20:00,229.65,229.66,229.47,229.48,7700.0,197.5054,197.514,197.3505,197.3591,7700.0
2013-10-14 13:25:00,229.46,229.57,229.46,229.56,8300.0,197.3419,197.4366,197.3419,197.428,8300.0
2013-10-14 13:30:00,229.53,229.59,229.51,229.54,13600.0,197.4022,197.4538,197.3849,197.4108,13600.0
2013-10-14 13:35:00,229.52,229.53,229.46,229.5,5800.0,197.3936,197.4022,197.3419,197.3763,5800.0
2013-10-14 13:40:00,229.58,229.72,229.58,229.7,8900.0,197.4452,197.5656,197.4452,197.5484,8900.0
2013-10-14 13:45:00,229.7,229.77,229.56,229.58,25100.0,197.5484,197.6086,197.428,197.4452,25100.0
2013-10-14 13:50:00,229.55,229.6,229.38,229.49,8000.0,197.4194,197.4624,197.2731,197.3677,8000.0
2013-10-14 13:55:00,229.48,229.59,229.43,229.58,3400.0,197.3591,197.4538,197.3161,197.4452,3400.0
2013-10-14 14:00:00,229.54,229.89,229.53,229.85,23100.0,197.4108,197.7118,197.4022,197.6774,23100.0
2013-10-14 14:05:00,229.86,230.03,229.85,229.85,16500.0,197.686,197.8322,197.6774,197.6774,16500.0
2013-10-14 14:10:00,229.89,229.89,229.72,229.78,7000.0,197.7118,197.7118,197.5656,197.6172,7000.0
2013-10-14 14:15:00,229.78,230.04,229.78,230.01,12300.0,197.6172,197.8408,197.6172,197.815,12300.0
2013-10-14 14:20:00,230.05,230.12,229.84,229.94,15500.0,197.8494,197.9096,197.6688,197.7548,15500.0
2013-10-14 14:25:00,229.94,230.05,229.92,230.0,6600.0,197.7548,197.8494,197.7376,197.8064,6600.0
2013-10-14 14:30:00,229.99,230.19,229.98,230.12,13400.0,197.7978,197.9698,197.7892,197.9096,13400.0
2013-10-14 14:35:00,230.09,230.19,230.07,230.11,9500.0,197.8838,197.9698,197.8666,197.901,9500.0
2013-10-14 14:40:00,230.11,230.18,229.63,229.76,39500.0,197.901,197.9612,197.4882,197.6,39500.0
2013-10-14 14:45:00,229.79,229.96,229.73,229.93,32200.0,197.6258,197.772,197.5742,197.7462,32200.0
2013-10-14 14:50:00,229.93,229.93,229.73,229.74,8200.0,197.7462,197.7462,197.5742,197.5828,8200.0
2013-10-14 14:55:00,229.73,229.86,229.67,229.85,15800.0,197.5742,197.686,197.5226,197.6774,15800.0
2013-10-14 15:00:00,229.83,229.93,229.68,229.9,25300.0,197.6602,197.7462,197.5312,197.7204,25300.0
2013-10-14 15:05:00,229.92,230.34,229.89,230.32,35100.0,197.7376,198.0988,197.7118,198.0816,35100.0
2013-10-14 15:10:00,230.31,230.33,230.15,230.27,21700.0,198.073,198.0902,197.9354,198.0386,21700.0
2013-10-14 15:15:00,230.25,230.3,230.01,230.01,11300.0,198.0214,198.0644,197.815,197.815,11300.0
2013-10-14 15:20:00,230.01,230.09,229.94,230.05,25500.0,197.815,197.8838,197.7548,197.8494,25500.0
2013-10-14 15:25:00,230.04,230.18,230.0,230.18,31400.0,197.8408,197.9612,197.8064,197.9612,31400.0
2013-10-14 15:30:00,230.17,230.33,230.11,230.11,33700.0,197.9526,198.0902,197.901,197.901,33700.0
2013-10-14 15:35:00,230.1,230.19,229.96,229.97,29800.0,197.8924,197.9698,197.772,197.7806,29800.0
2013-10-14 15:40:00,229.97,230.19,229.97,230.17,59500.0,197.7806,197.9698,197.7806,197.9526,59500.0
2013-10-14 15:45:00,230.16,230.16,229.89,229.93,48800.0,197.944,197.944,197.7118,197.7462,48800.0
2013-10-14 15:50:00,229.93,230.07,229.86,230.06,43500.0,197.7462,197.8666,197.686,197.858,43500.0
2013-10-14 15:55:00,230.06,230.37,229.91,230.31,100800.0,197.858,198.1246,197.729,198.073,100800.0
2013-10-15 09:30:00,229.62,230.16,229.19,229.34,111900.0,197.4796,197.944,197.1097,197.2387,111900.0
2013-10-15 09:35:00,229.38,229.61,229.23,229.26,42700.0,197.2731,197.471,197.1441,197.1699,42700.0
2013-10-15 09:40:00,229.23,229.37,228.73,228.86,38400.0,197.1441,197.2645,196.7141,196.8259,38400.0
2013-10-15 09:45:00,228.91,229.18,228.91,229.04,33200.0,196.8689,197.1011,196.8689,196.9807,33200.0
2013-10-15 09:50:00,228.97,229.32,228.97,229.09,24000.0,196.9205,197.2215,196.9205,197.0237,24000.0
2013-10-15 09:55:00,229.14,229.44,229.12,229.3,30800.0,197.0667,197.3247,197.0495,197.2043,30800.0
2013-10-15 10:00:00,229.36,229.39,229.02,229.15,38100.0,197.2559,197.2817,196.9635,197.0753,38100.0
2013-10-15 10:05:00,229.16,229.69,229.09,229.61,13800.0,197.0839,197.5398,197.0237,197.471,13800.0
2013-10-15 10:10:00,229.66,229.76,229.53,229.62,22500.0,197.514,197.6,197.4022,197.4796,22500.0
2013-10-15 10:15:00,229.59,229.74,229.39,229.39,15900.0,197.4538,197.5828,197.2817,197.2817,15900.0
2013-10-15 10:20:00,229.41,229.61,229.41,229.6,16200.0,197.2989,197.471,197.2989,197.4624,16200.0
2013-10-15 10:25:00,229.58,229.7,229.58,229.64,16900.0,197.4452,197.5484,197.4452,197.4968,16900.0
2013-10-15 10:30:00,229.6,229.72,229.44,229.49,23700.0,197.4624,197.5656,197.3247,197.3677,23700.0
2013-10-15 10:35:00,229.5,229.65,229.47,229.6,34400.0,197.3763,197.5054,197.3505,197.4624,34400.0
2013-10-15 10:40:00,229.61,229.73,229.05,229.33,40800.0,197.471,197.5742,196.9893,197.2301,40800.0
2013-10-15 10:45:00,229.36,229.36,229.16,229.3,17100.0,197.2559,197.2559,197.0839,197.2043,17100.0
2013-10-15 10:50:00,229.31,229.34,229.13,229.17,7300.0,197.2129,197.2387,197.0581,197.0925,7300.0
2013-10-15 10:55:00,229.19,229.19,228.97,229.1,29500.0,197.1097,197.1097,196.9205,197.0323,29500.0
2013-10-15 11:00:00,229.03,229.35,228.93,229.08,17400.0,196.9721,197.2473,196.8861,197.0151,17400.0
2013-10-15 11:05:00,229.12,229.2,228.85,228.93,20200.0,197.0495,197.1183,196.8173,196.8861,20200.0
2013-10-15 11:10:00,228.91,229.71,228.7,229.47,48200.0,196.8689,197.557,196.6883,197.3505,48200.0
2013-10-15 11:15:00,229.43,229.49,229.28,229.42,22600.0,197.3161,197.3677,197.1871,197.3075,22600.0
2013-10-15 11:20:00,229.5,229.73,229.48,229.7,14400.0,197.3763,197.5742,197.3591,197.5484,14400.0
2013-10-15 11:25:00,229.69,229.77,229.54,229.55,10200.0,197.5398,197.6086,197.4108,197.4194,10200.0
2013-10-15 11:30:00,229.52,229.59,229.33,229.34,9400.0,197.3936,197.4538,197.2301,197.2387,9400.0
2013-10-15 11:35:00,229.36,229.43,229.11,229.19,12100.0,197.2559,197.3161,197.0409,197.1097,12100.0
2013-10-15 11:40:00,229.14,229.27,229.1,229.16,10000.0,197.0667,197.1785,197.0323,197.0839,10000.0
2013-10-15 11:45:00,229.15,229.18,228.93,229.02,20500.0,197.0753,197.1011,196.8861,196.9635,20500.0
2013-10-15 11:50:00,229.03,229.41,229.03,229.3,12700.0,196.9721,197.2989,196.9721,197.2043,12700.0
2013-10-15 11:55:00,229.33,229.4,229.19,229.22,6500.0,197.2301,197.2903,197.1097,197.1355,6500.0
2013-10-15 12:00:00,229.13,229.17,228.9,229.04,10200.0,197.0581,197.0925,196.8603,196.9807,10200.0
2013-10-15 12:05:00,229.06,229.06,228.86,229.0,197700.0,196.9979,196.9979,196.8259,196.9463,197700.0
2013-10-15 12:10:00,229.0,229.14,228.94,228.95,48500.0,196.9463,197.0667,196.8947,196.9033,48500.0
2013-10-15 12:15:00,228.98,228.98,228.6,228.74,43400.0,196.9291,196.9291,196.6023,196.7227,43400.0
2013-10-15 12:20:00,228.74,228.91,228.7,228.89,31400.0,196.7227,196.8689,196.6883,196.8517,31400.0
2013-10-15 12:25:00,228.9,228.94,228.74,228.74,30800.0,196.8603,196.8947,196.7227,196.7227,30800.0
2013-10-15 12:30:00,228.71,228.88,228.62,228.87,37100.0,196.6969,196.8431,196.6195,196.8345,37100.0
2013-10-15 12:35:00,228.88,228.91,228.75,228.79,19300.0,196.8431,196.8689,196.7313,196.7657,19300.0
2013-10-15 12:40:00,228.71,228.98,228.7,228.96,31700.0,196.6969,196.9291,196.6883,196.9119,31700.0
2013-10-15 12:45:00,228.98,229.0,228.92,228.94,4100.0,196.9291,196.9463,196.8775,196.8947,4100.0
2013-10-15 12:50:00,228.94,228.94,228.86,228.89,3800.0,196.8947,196.8947,196.8259,196.8517,3800.0
2013-10-15 12:55:00,228.89,228.93,228.77,228.9,6400.0,196.8517,196.8861,196.7485,196.8603,6400.0
2013-10-15 13:00:00,228.89,228.93,228.77,228.79,19400.0,196.8517,196.8861,196.7485,196.7657,19400.0
2013-10-15 13:05:00,228.78,228.9,228.7,228.87,35000.0,196.7571,196.8603,196.6883,196.8345,35000.0
2013-10-15 13:10:00,228.84,229.06,228.68,229.02,21100.0,196.8087,196.9979,196.6711,196.9635,21100.0
2013-10-15 13:15:00,229.03,229.03,228.87,228.92,9000.0,196.9721,196.9721,196.8345,196.8775,9000.0
2013-10-15 13:20:00,228.92,228.92,228.75,228.77,16300.0,196.8775,196.8775,196.7313,196.7485,16300.0
2013-10-15 13:25:00,228.74,228.74,228.49,228.53,15800.0,196.7227,196.7227,196.5077,196.5421,15800.0
2013-10-15 13:30:00,228.53,228.71,228.43,228.68,25100.0,196.5421,196.6969,196.4561,196.6711,25100.0
2013-10-15 13:35:00,228.7,228.71,228.56,228.64,15900.0,196.6883,196.6969,196.5679,196.6367,15900.0
2013-10-15 13:40:00,228.6,228.78,228.57,228.75,9500.0,196.6023,196.7571,196.5765,196.7313,9500.0
2013-10-15 13:45:00,228.76,228.87,228.74,228.81,18600.0,196.7399,196.8345,196.7227,196.7829,18600.0
2013-10-15 13:50:00,228.81,228.91,228.78,228.84,8600.0,196.7829,196.8689,196.7571,196.8087,8600.0
2013-10-15 13:55:00,228.83,228.83,228.73,228.78,6700.0,196.8001,196.8001,196.7141,196.7571,6700.0
2013-10-15 14:00:00,228.76,228.93,228.75,228.84,8700.0,196.7399,196.8861,196.7313,196.8087,8700.0
2013-10-15 14:05:00,228.88,228.9,228.78,228.81,9100.0,196.8431,196.8603,196.7571,196.7829,9100.0
2013-10-15 14:10:00,228.81,228.82,228.59,228.61,17900.0,196.7829,196.7915,196.5937,196.6109,17900.0
2013-10-15 14:15:00,228.61,228.76,228.6,228.73,5000.0,196.6109,196.7399,196.6023,196.7141,5000.0
2013-10-15 14:20:00,228.69,228.79,228.31,228.35,32100.0,196.6797,196.7657,196.3529,196.3873,32100.0
2013-10-15 14:25:00,228.33,228.5,228.16,228.24,30500.0,196.3701,196.5163,196.2239,196.2927,30500.0
2013-10-15 14:30:00,228.21,228.21,228.05,228.15,19600.0,196.2669,196.2669,196.1293,196.2153,19600.0
2013-10-15 14:35:00,228.1,228.1,227.55,227.81,40900.0,196.1723,196.1723,195.6993,195.9229,40900.0
2013-10-15 14:40:00,227.79,227.98,227.6,227.89,19400.0,195.9057,196.0691,195.7423,195.9917,19400.0
2013-10-15 14:45:00,227.93,227.93,227.42,227.83,44200.0,196.0261,196.0261,195.5875,195.9401,44200.0
2013-10-15 14:50:00,227.82,228.19,227.79,228.06,42900.0,195.9315,196.2497,195.9057,196.1379,42900.0
2013-10-15 14:55:00,227.97,228.23,227.97,228.23,14600.0,196.0605,196.2841,196.0605,196.2841,14600.0
2013-10-15 15:00:00,228.24,228.41,228.1,228.14,13100.0,196.2927,196.4389,196.1723,196.2067,13100.0
2013-10-15 15:05:00,228.17,228.61,228.03,228.56,24000.0,196.2325,196.6109,196.1121,196.5679,24000.0
2013-10-15 15:10:00,228.67,228.82,228.49,228.75,13900.0,196.6625,196.7915,196.5077,196.7313,13900.0
2013-10-15 15:15:00,228.72,228.73,228.5,228.73,18800.0,196.7055,196.7141,196.5163,196.7141,18800.0
2013-10-15 15:20:00,228.72,228.75,228.45,228.62,17100.0,196.7055,196.7313,196.4733,196.6195,17100.0
2013-10-15 15:25:00,228.64,228.65,228.5,228.6,7700.0,196.6367,196.6453,196.5163,196.6023,7700.0
2013-10-15 15:30:00,228.59,228.6,228.33,228.36,25900.0,196.5937,196.6023,196.3701,196.3959,25900.0
2013-10-15 15:35:00,228.37,228.45,228.18,228.3,26800.0,196.4045,196.4733,196.2411,196.3443,26800.0
2013-10-15 15:40:00,228.3,228.33,228.02,228.07,75200.0,196.3443,196.3701,196.1035,196.1465,75200.0
2013-10-15 15:45:00,228.06,228.16,228.01,228.06,33600.0,196.1379,196.2239,196.0949,196.1379,33600.0
2013-10-15 15:50:00,228.07,228.1,227.94,228.09,33600.0,196.1465,196.1723,196.0347,196.1637,33600.0
2013-10-15 15:55:00,228.08,228.18,227.96,227.96,223300.0,196.1551,196.2411,196.0519,196.0519,223300.0
2013-10-16 09:30:00,229.44,229.64,228.93,229.59,113200.0,197.3247,197.4968,196.8861,197.4538,113200.0
2013-10-16 09:35:00,229.56,229.72,229.35,229.51,40500.0,197.428,197.5656,197.2473,197.3849,40500.0
2013-10-16 09:40:00,229.47,229.5,229.05,229.05,15800.0,197.3505,197.3763,196.9893,196.9893,15800.0
2013-10-16 09:45:00,229.07,229.47,229.04,229.41,15900.0,197.0065,197.3505,196.9807,197.2989,15900.0
2013-10-16 09:50:00,229.4,229.95,229.34,229.9,16200.0,197.2903,197.7634,197.2387,197.7204,16200.0
2013-10-16 09:55:00,229.9,230.72,229.88,230.47,33100.0,197.7204,198.4256,197.7032,198.2106,33100.0
2013-10-16 10:00:00,230.52,230.65,230.36,230.37,18600.0,198.2536,198.3654,198.116,198.1246,18600.0
2013-10-16 10:05:00,230.36,230.43,230.02,230.37,45300.0,198.116,198.1762,197.8236,198.1246,45300.0
2013-10-16 10:10:00,230.38,230.45,230.16,230.36,32600.0,198.1332,198.1934,197.944,198.116,32600.0
2013-10-16 10:15:00,230.42,230.53,230.33,230.49,21900.0,198.1676,198.2622,198.0902,198.2278,21900.0
2013-10-16 10:20:00,230.51,230.6,230.28,230.29,16300.0,198.245,198.3224,198.0472,198.0558,16300.0
2013-10-16 10:25:00,230.34,230.4,230.12,230.19,24500.0,198.0988,198.1504,197.9096,197.9698,24500.0
2013-10-16 10:30:00,230.24,230.37,230.2,230.23,14400.0,198.0128,198.1246,197.9784,198.0042,14400.0
2013-10-16 10:35:00,230.25,230.26,230.04,230.12,9900.0,198.0214,198.03,197.8408,197.9096,9900.0
2013-10-16 10:40:00,230.13,230.2,230.06,230.06,7800.0,197.9182,197.9784,197.858,197.858,7800.0
2013-10-16 10:45:00,230.16,230.49,230.11,230.41,12000.0,197.944,198.2278,197.901,198.159,12000.0
2013-10-16 10:50:00,230.44,230.44,230.22,230.33,11800.0,198.1848,198.1848,197.9956,198.0902,11800.0
2013-10-16 10:55:00,230.35,230.6,230.33,230.6,14900.0,198.1074,198.3224,198.0902,198.3224,14900.0
2013-10-16 11:00:00,230.54,230.66,230.44,230.61,16300.0,198.2708,198.374,198.1848,198.331,16300.0
2013-10-16 11:05:00,230.66,230.89,230.59,230.74,35200.0,198.374,198.5718,198.3138,198.4428,35200.0
2013-10-16 11:10:00,230.75,230.89,230.74,230.83,14200.0,198.4514,198.5718,198.4428,198.5202,14200.0
2013-10-16 11:15:00,230.8,230.83,230.53,230.53,10500.0,198.4944,198.5202,198.2622,198.2622,10500.0
2013-10-16 11:20:00,230.5,230.62,230.39,230.49,12800.0,198.2364,198.3396,198.1418,198.2278,12800.0
2013-10-16 11:25:00,230.52,230.53,230.22,230.3,9900.0,198.2536,198.2622,197.9956,198.0644,9900.0
2013-10-16 11:30:00,230.28,230.48,230.25,230.41,10100.0,198.0472,198.2192,198.0214,198.159,10100.0
2013-10-16 11:35:00,230.37,230.51,230.34,230.51,5500.0,198.1246,198.245,198.0988,198.245,5500.0
2013-10-16 11:40:00,230.5,230.58,230.43,230.53,4700.0,198.2364,198.3052,198.1762,198.2622,4700.0
2013-10-16 11:45:00,230.59,230.66,230.49,230.49,6100.0,198.3138,198.374,198.2278,198.2278,6100.0
2013-10-16 11:50:00,230.45,230.56,230.42,230.52,6100.0,198.1934,198.288,198.1676,198.2536,6100.0
2013-10-16 11:55:00,230.47,230.56,230.46,230.55,11800.0,198.2106,198.288,198.202,198.2794,11800.0
2013-10-16 12:00:00,230.53,230.57,230.47,230.5,13400.0,198.2622,198.2966,198.2106,198.2364,13400.0
2013-10-16 12:05:00,230.51,230.61,230.49,230.6,10700.0,198.245,198.331,198.2278,198.3224,10700.0
2013-10-16 12:10:00,230.63,230.7,230.62,230.64,35300.0,198.3482,198.4084,198.3396,198.3568,35300.0
2013-10-16 12:15:00,230.63,230.76,230.58,230.75,12300.0,198.3482,198.46,198.3052,198.4514,12300.0
2013-10-16 12:20:00,230.74,230.74,230.5,230.63,31400.0,198.4428,198.4428,198.2364,198.3482,31400.0
2013-10-16 12:25:00,230.64,230.76,230.55,230.55,48700.0,198.3568,198.46,198.2794,198.2794,48700.0
2013-10-16 12:30:00,230.54,230.55,230.37,230.51,12400.0,198.2708,198.2794,198.1246,198.245,12400.0
2013-10-16 12:35:00,230.49,230.6,230.45,230.58,11900.0,198.2278,198.3224,198.1934,198.3052,11900.0
2013-10-16 12:40:00,230.62,230.62,230.48,230.48,15100.0,198.3396,198.3396,198.2192,198.2192,15100.0
2013-10-16 12:45:00,230.46,230.54,230.42,230.42,19700.0,198.202,198.2708,198.1676,198.1676,19700.0
2013-10-16 12:50:00,230.42,230.42,230.34,230.36,6800.0,198.1676,198.1676,198.0988,198.116,6800.0
2013-10-16 12:55:00,230.35,230.36,230.24,230.32,14100.0,198.1074,198.116,198.0128,198.0816,14100.0
2013-10-16 13:00:00,230.32,230.38,230.3,230.36,8000.0,198.0816,198.1332,198.0644,198.116,8000.0
2013-10-16 13:05:00,230.34,230.38,230.3,230.33,4200.0,198.0988,198.1332,198.0644,198.0902,4200.0
2013-10-16 13:10:00,230.32,230.32,230.23,230.32,19500.0,198.0816,198.0816,198.0042,198.0816,19500.0
2013-10-16 13:15:00,230.36,230.41,230.31,230.37,8200.0,198.116,198.159,198.073,198.1246,8200.0
2013-10-16 13:20:00,230.37,230.39,230.23,230.26,16600.0,198.1246,198.1418,198.0042,198.03,16600.0
2013-10-16 13:25:00,230.3,230.52,230.25,230.52,12900.0,198.0644,198.2536,198.0214,198.2536,12900.0
2013-10-16 13:30:00,230.53,230.62,230.47,230.59,6800.0,198.2622,198.3396,198.2106,198.3138,6800.0
2013-10-16 13:35:00,230.63,230.73,230.58,230.71,4300.0,198.3482,198.4342,198.3052,198.417,4300.0
2013-10-16 13:40:00,230.76,230.79,230.67,230.67,20400.0,198.46,198.4858,198.3826,198.3826,20400.0
2013-10-16 13:45:00,230.69,230.75,230.67,230.75,8600.0,198.3998,198.4514,198.3826,198.4514,8600.0
2013-10-16 13:50:00,230.78,230.8,230.73,230.74,9500.0,198.4772,198.4944,198.4342,198.4428,9500.0
2013-10-16 13:55:00,230.72,230.73,230.61,230.61,13900.0,198.4256,198.4342,198.331,198.331,13900.0
2013-10-16 14:00:00,230.65,230.7,230.58,230.61,9700.0,198.3654,198.4084,198.3052,198.331,9700.0
2013-10-16 14:05:00,230.63,230.67,230.55,230.67,8900.0,198.3482,198.3826,198.2794,198.3826,8900.0
2013-10-16 14:10:00,230.68,230.7,230.63,230.66,9200.0,198.3912,198.4084,198.3482,198.374,9200.0
2013-10-16 14:15:00,230.68,230.69,230.57,230.6,13800.0,198.3912,198.3998,198.2966,198.3224,13800.0
2013-10-16 14:20:00,230.65,230.65,230.55,230.62,3200.0,198.3654,198.3654,198.2794,198.3396,3200.0
2013-10-16 14:25:00,230.62,230.62,230.31,230.34,11900.0,198.3396,198.3396,198.073,198.0988,11900.0
2013-10-16 14:30:00,230.32,230.42,230.3,230.36,7500.0,198.0816,198.1676,198.0644,198.116,7500.0
2013-10-16 14:35:00,230.38,230.4,230.27,230.27,6900.0,198.1332,198.1504,198.0386,198.0386,6900.0
2013-10-16 14:40:00,230.27,230.42,230.24,230.34,5700.0,198.0386,198.1676,198.0128,198.0988,5700.0
2013-10-16 14:45:00,230.38,230.45,230.3,230.42,30000.0,198.1332,198.1934,198.0644,198.1676,30000.0
2013-10-16 14:50:00,230.43,230.47,230.36,230.36,5500.0,198.1762,198.2106,198.116,198.116,5500.0
2013-10-16 14:55:00,230.35,230.38,230.29,230.38,10200.0,198.1074,198.1332,198.0558,198.1332,10200.0
2013-10-16 15:00:00,230.38,230.38,230.24,230.31,9600.0,198.1332,198.1332,198.0128,198.073,9600.0
2013-10-16 15:05:00,230.32,230.45,230.32,230.44,7400.0,198.0816,198.1934,198.0816,198.1848,7400.0
2013-10-16 15:10:00,230.43,230.52,230.41,230.48,11500.0,198.1762,198.2536,198.159,198.2192,11500.0
2013-10-16 15:15:00,230.51,230.58,230.49,230.57,36300.0,198.245,198.3052,198.2278,198.2966,36300.0
2013-10-16 15:20:00,230.56,230.63,230.48,230.63,13700.0,198.288,198.3482,198.2192,198.3482,13700.0
2013-10-16 15:25:00,230.63,230.65,230.45,230.45,11400.0,198.3482,198.3654,198.1934,198.1934,11400.0
2013-10-16 15:30:00,230.45,230.5,230.4,230.5,9900.0,198.1934,198.2364,198.1504,198.2364,9900.0
2013-10-16 15:35:00,230.48,230.57,230.46,230.56,6300.0,198.2192,198.2966,198.202,198.288,6300.0
2013-10-16 15:40:00,230.54,230.68,230.48,230.67,49200.0,198.2708,198.3912,198.2192,198.3826,49200.0
2013-10-16 15:45:00,230.67,230.76,230.65,230.72,25400.0,198.3826,198.46,198.3654,198.4256,25400.0
2013-10-16 15:50:00,230.7,230.82,230.67,230.8,127900.0,198.4084,198.5116,198.3826,198.4944,127900.0
2013-10-16 15:55:00,230.8,230.94,230.74,230.92,309800.0,198.4944,198.6148,198.4428,198.5976,309800.0
2013-10-17 09:30:00,229.73,230.37,229.68,230.22,78500.0,197.5742,198.1246,197.5312,197.9956,78500.0
2013-10-17 09:35:00,230.24,230.39,230.13,230.2,44700.0,198.0128,198.1418,197.9182,197.9784,44700.0
2013-10-17 09:40:00,230.2,230.48,230.19,230.33,46100.0,197.9784,198.2192,197.9698,198.0902,46100.0
2013-10-17 09:45:00,230.35,230.53,230.28,230.33,15400.0,198.1074,198.2622,198.0472,198.0902,15400.0
2013-10-17 09:50:00,230.29,230.35,230.12,230.23,20300.0,198.0558,198.1074,197.9096,198.0042,20300.0
2013-10-17 09:55:00,230.26,230.44,230.26,230.4,10700.0,198.03,198.1848,198.03,198.1504,10700.0
2013-10-17 10:00:00,230.4,230.58,230.25,230.58,14500.0,198.1504,198.3052,198.0214,198.3052,14500.0
2013-10-17 10:05:00,230.6,230.86,230.53,230.61,15400.0,198.3224,198.546,198.2622,198.331,15400.0
2013-10-17 10:10:00,230.61,230.72,230.43,230.55,12400.0,198.331,198.4256,198.1762,198.2794,12400.0
2013-10-17 10:15:00,230.53,230.78,230.53,230.72,15200.0,198.2622,198.4772,198.2622,198.4256,15200.0
2013-10-17 10:20:00,230.73,230.83,230.72,230.79,32800.0,198.4342,198.5202,198.4256,198.4858,32800.0
2013-10-17 10:25:00,230.82,231.07,230.82,230.94,28300.0,198.5116,198.7266,198.5116,198.6148,28300.0
2013-10-17 10:30:00,230.92,231.07,230.92,231.04,30000.0,198.5976,198.7266,198.5976,198.7008,30000.0
2013-10-17 10:35:00,231.06,231.08,230.88,231.05,19900.0,198.718,198.7352,198.5632,198.7094,19900.0
2013-10-17 10:40:00,231.04,231.14,231.02,231.07,11200.0,198.7008,198.7868,198.6836,198.7266,11200.0
2013-10-17 10:45:00,231.06,231.17,230.9,230.95,10100.0,198.718,198.8126,198.5804,198.6234,10100.0
2013-10-17 10:50:00,230.92,231.09,230.92,231.06,9700.0,198.5976,198.7438,198.5976,198.718,9700.0
2013-10-17 10:55:00,231.05,231.1,230.98,231.05,14300.0,198.7094,198.7524,198.6492,198.7094,14300.0
2013-10-17 11:00:00,231.1,231.32,231.1,231.31,27100.0,198.7524,198.9416,198.7524,198.933,27100.0
2013-10-17 11:05:00,231.3,231.38,231.17,231.32,14200.0,198.9244,198.9932,198.8126,198.9416,14200.0
2013-10-17 11:10:00,231.29,231.41,231.24,231.39,19300.0,198.9158,199.019,198.8728,199.0018,19300.0
2013-10-17 11:15:00,231.41,231.59,231.4,231.5,26200.0,199.019,199.1738,199.0104,199.0964,26200.0
2013-10-17 11:20:00,231.49,231.59,231.48,231.53,26700.0,199.0878,199.1738,199.0792,199.1222,26700.0
2013-10-17 11:25:00,231.57,231.85,231.51,231.82,181400.0,199.1566,199.3974,199.105,199.3716,181400.0
2013-10-17 11:30:00,231.83,231.97,231.81,231.95,70800.0,199.3802,199.5006,199.363,199.4834,70800.0
2013-10-17 11:35:00,231.95,232.01,231.83,231.85,12300.0,199.4834,199.535,199.3802,199.3974,12300.0
2013-10-17 11:40:00,231.85,232.07,231.83,232.06,26700.0,199.3974,199.5866,199.3802,199.578,26700.0
2013-10-17 11:45:00,232.07,232.11,231.95,232.09,28800.0,199.5866,199.621,199.4834,199.6038,28800.0
2013-10-17 11:50:00,232.08,232.18,231.93,231.93,64800.0,199.5952,199.6812,199.4662,199.4662,64800.0
2013-10-17 11:55:00,231.91,232.06,231.89,231.94,23600.0,199.449,199.578,199.4318,199.4748,23600.0
2013-10-17 12:00:00,231.93,232.04,231.91,231.93,20800.0,199.4662,199.5608,199.449,199.4662,20800.0
2013-10-17 12:05:00,231.91,231.97,231.81,231.9,19300.0,199.449,199.5006,199.363,199.4404,19300.0
2013-10-17 12:10:00,231.93,232.0,231.85,231.93,13600.0,199.4662,199.5264,199.3974,199.4662,13600.0
2013-10-17 12:15:00,231.93,232.18,231.91,232.17,60500.0,199.4662,199.6812,199.449,199.6726,60500.0
2013-10-17 12:20:00,232.15,232.3,232.14,232.22,29800.0,199.6554,199.7844,199.6468,199.7156,29800.0
2013-10-17 12:25:00,232.24,232.33,232.23,232.26,23300.0,199.7328,199.8102,199.7242,199.75,23300.0
2013-10-17 12:30:00,232.25,232.33,232.21,232.27,18500.0,199.7414,199.8102,199.707,199.7586,18500.0
2013-10-17 12:35:00,232.28,232.4,232.26,232.31,44200.0,199.7672,199.8704,199.75,199.793,44200.0
2013-10-17 12:40:00,232.32,232.36,232.26,232.27,30800.0,199.8016,199.836,199.75,199.7586,30800.0
2013-10-17 12:45:00,232.28,232.41,232.27,232.35,28400.0,199.7672,199.879,199.7586,199.8274,28400.0
2013-10-17 12:50:00,232.39,232.49,232.39,232.46,15600.0,199.8618,199.9478,199.8618,199.922,15600.0
2013-10-17 12:55:00,232.46,232.5,232.43,232.48,15000.0,199.922,199.9564,199.8962,199.9392,15000.0
2013-10-17 13:00:00,232.53,232.58,232.45,232.48,13100.0,199.9822,200.0252,199.9134,199.9392,13100.0
2013-10-17 13:05:00,232.51,232.51,232.41,232.49,12100.0,199.965,199.965,199.879,199.9478,12100.0
2013-10-17 13:10:00,232.48,232.5,232.37,232.41,9100.0,199.9392,199.9564,199.8446,199.879,9100.0
2013-10-17 13:15:00,232.39,232.4,232.2,232.33,36600.0,199.8618,199.8704,199.6984,199.8102,36600.0
2013-10-17 13:20:00,232.32,232.32,232.24,232.28,11800.0,199.8016,199.8016,199.7328,199.7672,11800.0
2013-10-17 13:25:00,232.29,232.33,232.21,232.27,13400.0,199.7758,199.8102,199.707,199.7586,13400.0
2013-10-17 13:30:00,232.27,232.35,232.22,232.34,15100.0,199.7586,199.8274,199.7156,199.8188,15100.0
2013-10-17 13:35:00,232.34,232.36,232.28,232.29,10300.0,199.8188,199.836,199.7672,199.7758,10300.0
2013-10-17 13:40:00,232.31,232.41,232.29,232.34,9300.0,199.793,199.879,199.7758,199.8188,9300.0
2013-10-17 13:45:00,232.34,232.35,232.05,232.05,11100.0,199.8188,199.8274,199.5694,199.5694,11100.0
2013-10-17 13:50:00,232.05,232.06,231.97,232.04,13100.0,199.5694,199.578,199.5006,199.5608,13100.0
2013-10-17 13:55:00,232.05,232.05,231.84,231.84,7900.0,199.5694,199.5694,199.3888,199.3888,7900.0
2013-10-17 14:00:00,231.87,231.88,231.81,231.86,11700.0,199.4146,199.4232,199.363,199.406,11700.0
2013-10-17 14:05:00,231.87,231.92,231.87,231.91,8000.0,199.4146,199.4576,199.4146,199.449,8000.0
2013-10-17 14:10:00,231.92,231.97,231.82,231.83,10200.0,199.4576,199.5006,199.3716,199.3802,10200.0
2013-10-17 14:15:00,231.81,231.85,231.76,231.77,12100.0,199.363,199.3974,199.32,199.3286,12100.0
2013-10-17 14:20:00,231.79,232.02,231.79,232.02,17300.0,199.3458,199.5436,199.3458,199.5436,17300.0
2013-10-17 14:25:00,232.02,232.04,231.84,231.88,33300.0,199.5436,199.5608,199.3888,199.4232,33300.0
2013-10-17 14:30:00,231.87,231.9,231.8,231.82,13500.0,199.4146,199.4404,199.3544,199.3716,13500.0
2013-10-17 14:35:00,231.82,231.9,231.82,231.87,12000.0,199.3716,199.4404,199.3716,199.4146,12000.0
2013-10-17 14:40:00,231.84,231.93,231.81,231.84,17000.0,199.3888,199.4662,199.363,199.3888,17000.0
2013-10-17 14:45:00,231.83,231.85,231.73,231.73,13800.0,199.3802,199.3974,199.2942,199.2942,13800.0
2013-10-17 14:50:00,231.74,231.79,231.69,231.71,13900.0,199.3028,199.3458,199.2598,199.277,13900.0
2013-10-17 14:55:00,231.72,231.86,231.71,231.86,37700.0,199.2856,199.406,199.277,199.406,37700.0
2013-10-17 15:00:00,231.87,231.88,231.74,231.77,23100.0,199.4146,199.4232,199.3028,199.3286,23100.0
2013-10-17 15:05:00,231.77,232.02,231.74,232.01,25600.0,199.3286,199.5436,199.3028,199.535,25600.0
2013-10-17 15:10:00,231.99,232.08,231.95,232.07,22700.0,199.5178,199.5952,199.4834,199.5866,22700.0
2013-10-17 15:15:00,232.06,232.13,231.99,232.1,43200.0,199.578,199.6382,199.5178,199.6124,43200.0
2013-10-17 15:20:00,232.11,232.11,232.0,232.07,51400.0,199.621,199.621,199.5264,199.5866,51400.0
2013-10-17 15:25:00,232.07,232.19,232.06,232.11,25700.0,199.5866,199.6898,199.578,199.621,25700.0
2013-10-17 15:30:00,232.09,232.18,232.04,232.18,18000.0,199.6038,199.6812,199.5608,199.6812,18000.0
2013-10-17 15:35:00,232.18,232.29,232.17,232.29,19900.0,199.6812,199.7758,199.6726,199.7758,19900.0
2013-10-17 15:40:00,232.29,232.46,232.23,232.42,25900.0,199.7758,199.922,199.7242,199.8876,25900.0
2013-10-17 15:45:00,232.45,232.79,232.45,232.79,56400.0,199.9134,200.2058,199.9134,200.2058,56400.0
2013-10-17 15:50:00,232.79,232.87,232.78,232.85,133700.0,200.2058,200.2746,200.1972,200.2574,133700.0
2013-10-17 15:55:00,232.85,232.91,232.6,232.73,305300.0,200.2574,200.309,200.0424,200.1542,305300.0
2013-10-18 09:30:00,233.79,233.79,233.39,233.53,168500.0,201.0659,201.0659,200.7219,200.8423,168500.0
2013-10-18 09:35:00,233.54,233.54,232.94,233.14,42800.0,200.8509,200.8509,200.3348,200.5069,42800.0
2013-10-18 09:40:00,233.1,233.55,233.09,233.46,46400.0,200.4724,200.8595,200.4638,200.7821,46400.0
2013-10-18 09:45:00,233.46,233.61,233.2,233.37,45900.0,200.7821,200.9111,200.5585,200.7047,45900.0
2013-10-18 09:50:00,233.39,233.63,233.37,233.59,28200.0,200.7219,200.9283,200.7047,200.8939,28200.0
2013-10-18 09:55:00,233.65,233.69,233.49,233.61,18200.0,200.9455,200.9799,200.8079,200.9111,18200.0
2013-10-18 10:00:00,233.61,233.83,233.42,233.43,38000.0,200.9111,201.1003,200.7477,200.7563,38000.0
2013-10-18 10:05:00,233.46,233.61,233.44,233.59,15300.0,200.7821,200.9111,200.7649,200.8939,15300.0
2013-10-18 10:10:00,233.59,233.6,233.36,233.38,16000.0,200.8939,200.9025,200.6961,200.7133,16000.0
2013-10-18 10:15:00,233.36,233.38,233.2,233.33,11600.0,200.6961,200.7133,200.5585,200.6703,11600.0
2013-10-18 10:20:00,233.32,233.45,233.26,233.31,77500.0,200.6617,200.7735,200.6101,200.6531,77500.0
2013-10-18 10:25:00,233.32,233.38,233.1,233.11,29400.0,200.6617,200.7133,200.4724,200.481,29400.0
2013-10-18 10:30:00,233.13,233.15,232.87,232.9,48800.0,200.4983,200.5155,200.2746,200.3004,48800.0
2013-10-18 10:35:00,232.91,233.07,232.9,233.05,29500.0,200.309,200.4466,200.3004,200.4294,29500.0
2013-10-18 10:40:00,233.03,233.31,233.02,233.26,32900.0,200.4122,200.6531,200.4036,200.6101,32900.0
2013-10-18 10:45:00,233.24,233.36,233.21,233.31,13800.0,200.5929,200.6961,200.5671,200.6531,13800.0
2013-10-18 10:50:00,233.3,233.38,233.15,233.33,28900.0,200.6445,200.7133,200.5155,200.6703,28900.0
2013-10-18 10:55:00,233.29,233.31,233.2,233.26,30500.0,200.6359,200.6531,200.5585,200.6101,30500.0
2013-10-18 11:00:00,233.26,233.32,233.15,233.32,16900.0,200.6101,200.6617,200.5155,200.6617,16900.0
2013-10-18 11:05:00,233.3,233.43,233.3,233.34,11600.0,200.6445,200.7563,200.6445,200.6789,11600.0
2013-10-18 11:10:00,233.34,233.58,233.34,233.49,14600.0,200.6789,200.8853,200.6789,200.8079,14600.0
2013-10-18 11:15:00,233.59,233.63,233.5,233.53,11400.0,200.8939,200.9283,200.8165,200.8423,11400.0
2013-10-18 11:20:00,233.54,233.57,233.47,233.47,8200.0,200.8509,200.8767,200.7907,200.7907,8200.0
2013-10-18 11:25:00,233.51,233.66,233.51,233.66,29900.0,200.8251,200.9541,200.8251,200.9541,29900.0
2013-10-18 11:30:00,233.64,233.81,233.59,233.78,33800.0,200.9369,201.0831,200.8939,201.0573,33800.0
2013-10-18 11:35:00,233.77,233.89,233.7,233.76,21900.0,201.0487,201.1519,200.9885,201.0401,21900.0
2013-10-18 11:40:00,233.75,233.81,233.73,233.75,12000.0,201.0315,201.0831,201.0143,201.0315,12000.0
2013-10-18 11:45:00,233.74,233.77,233.65,233.73,18300.0,201.0229,201.0487,200.9455,201.0143,18300.0
2013-10-18 11:50:00,233.74,233.74,233.6,233.65,18500.0,201.0229,201.0229,200.9025,200.9455,18500.0
2013-10-18 11:55:00,233.63,233.66,233.49,233.54,18000.0,200.9283,200.9541,200.8079,200.8509,18000.0
2013-10-18 12:00:00,233.54,233.68,233.42,233.67,26500.0,200.8509,200.9713,200.7477,200.9627,26500.0
2013-10-18 12:05:00,233.66,233.8,233.6,233.8,23400.0,200.9541,201.0745,200.9025,201.0745,23400.0
2013-10-18 12:10:00,233.8,233.86,233.76,233.79,17900.0,201.0745,201.1261,201.0401,201.0659,17900.0
2013-10-18 12:15:00,233.78,233.78,233.7,233.7,13700.0,201.0573,201.0573,200.9885,200.9885,13700.0
2013-10-18 12:20:00,233.69,233.71,233.65,233.66,12300.0,200.9799,200.9971,200.9455,200.9541,12300.0
2013-10-18 12:25:00,233.66,233.75,233.64,233.7,8000.0,200.9541,201.0315,200.9369,200.9885,8000.0
2013-10-18 12:30:00,233.72,233.79,233.72,233.79,8400.0,201.0057,201.0659,201.0057,201.0659,8400.0
2013-10-18 12:35:00,233.8,233.89,233.78,233.78,9400.0,201.0745,201.1519,201.0573,201.0573,9400.0
2013-10-18 12:40:00,233.81,233.89,233.78,233.86,30400.0,201.0831,201.1519,201.0573,201.1261,30400.0
2013-10-18 12:45:00,233.86,233.92,233.82,233.9,10200.0,201.1261,201.1777,201.0917,201.1605,10200.0
2013-10-18 12:50:00,233.92,233.93,233.86,233.9,4200.0,201.1777,201.1863,201.1261,201.1605,4200.0
2013-10-18 12:55:00,233.9,233.93,233.77,233.8,12200.0,201.1605,201.1863,201.0487,201.0745,12200.0
2013-10-18 13:00:00,233.81,233.95,233.8,233.93,33800.0,201.0831,201.2035,201.0745,201.1863,33800.0
2013-10-18 13:05:00,233.94,234.09,233.94,234.08,13200.0,201.1949,201.3239,201.1949,201.3153,13200.0
2013-10-18 13:10:00,234.06,234.12,234.02,234.11,7100.0,201.2981,201.3497,201.2637,201.3411,7100.0
2013-10-18 13:15:00,234.14,234.17,234.09,234.12,25800.0,201.3669,201.3927,201.3239,201.3497,25800.0
2013-10-18 13:20:00,234.15,234.16,234.02,234.04,11500.0,201.3755,201.3841,201.2637,201.2809,11500.0
2013-10-18 13:25:00,234.02,234.16,234.01,234.1,19400.0,201.2637,201.3841,201.2551,201.3325,19400.0
2013-10-18 13:30:00,234.11,234.13,233.96,234.01,26100.0,201.3411,201.3583,201.2121,201.2551,26100.0
2013-10-18 13:35:00,234.01,234.15,234.0,234.12,26900.0,201.2551,201.3755,201.2465,201.3497,26900.0
2013-10-18 13:40:00,234.1,234.24,234.09,234.17,16300.0,201.3325,201.4529,201.3239,201.3927,16300.0
2013-10-18 13:45:00,234.22,234.24,234.16,234.19,7000.0,201.4357,201.4529,201.3841,201.4099,7000.0
2013-10-18 13:50:00,234.2,234.28,234.16,234.21,13700.0,201.4185,201.4873,201.3841,201.4271,13700.0
2013-10-18 13:55:00,234.23,234.39,234.23,234.34,48000.0,201.4443,201.5819,201.4443,201.5389,48000.0
2013-10-18 14:00:00,234.34,234.37,234.32,234.34,16800.0,201.5389,201.5647,201.5217,201.5389,16800.0
2013-10-18 14:05:00,234.36,234.39,234.29,234.39,25200.0,201.5561,201.5819,201.4959,201.5819,25200.0
2013-10-18 14:10:00,234.37,234.41,234.24,234.24,52100.0,201.5647,201.5991,201.4529,201.4529,52100.0
2013-10-18 14:15:00,234.25,234.34,234.22,234.32,9400.0,201.4615,201.5389,201.4357,201.5217,9400.0
2013-10-18 14:20:00,234.37,234.38,234.32,234.35,14000.0,201.5647,201.5733,201.5217,201.5475,14000.0
2013-10-18 14:25:00,234.32,234.39,234.29,234.36,25600.0,201.5217,201.5819,201.4959,201.5561,25600.0
2013-10-18 14:30:00,234.35,234.48,234.34,234.47,28500.0,201.5475,201.6593,201.5389,201.6507,28500.0
2013-10-18 14:35:00,234.49,234.51,234.38,234.46,26200.0,201.6679,201.6851,201.5733,201.6421,26200.0
2013-10-18 14:40:00,234.45,234.55,234.45,234.51,14800.0,201.6335,201.7195,201.6335,201.6851,14800.0
2013-10-18 14:45:00,234.49,234.54,234.47,234.5,27800.0,201.6679,201.7109,201.6507,201.6765,27800.0
2013-10-18 14:50:00,234.51,234.54,234.46,234.49,20600.0,201.6851,201.7109,201.6421,201.6679,20600.0
2013-10-18 14:55:00,234.48,234.48,234.37,234.41,47100.0,201.6593,201.6593,201.5647,201.5991,47100.0
2013-10-18 15:00:00,234.41,234.47,234.31,234.32,37300.0,201.5991,201.6507,201.5131,201.5217,37300.0
2013-10-18 15:05:00,234.34,234.41,234.28,234.32,16300.0,201.5389,201.5991,201.4873,201.5217,16300.0
2013-10-18 15:10:00,234.36,234.36,234.23,234.26,18500.0,201.5561,201.5561,201.4443,201.4701,18500.0
2013-10-18 15:15:00,234.28,234.33,234.19,234.31,16500.0,201.4873,201.5303,201.4099,201.5131,16500.0
2013-10-18 15:20:00,234.32,234.32,234.21,234.21,17900.0,201.5217,201.5217,201.4271,201.4271,17900.0
2013-10-18 15:25:00,234.2,234.3,234.18,234.27,14900.0,201.4185,201.5045,201.4013,201.4787,14900.0
2013-10-18 15:30:00,234.27,234.37,234.09,234.14,20100.0,201.4787,201.5647,201.3239,201.3669,20100.0
2013-10-18 15:35:00,234.14,234.22,234.14,234.21,26200.0,201.3669,201.4357,201.3669,201.4271,26200.0
2013-10-18 15:40:00,234.21,234.24,234.15,234.18,27000.0,201.4271,201.4529,201.3755,201.4013,27000.0
2013-10-18 15:45:00,234.17,234.39,234.17,234.34,72300.0,201.3927,201.5819,201.3927,201.5389,72300.0
2013-10-18 15:50:00,234.35,234.66,234.35,234.64,123500.0,201.5475,201.8141,201.5475,201.7969,123500.0
2013-10-18 15:55:00,234.63,234.82,234.57,234.75,132100.0,201.7883,201.9517,201.7367,201.8915,132100.0
2013-10-21 09:30:00,235.03,235.31,234.87,235.03,117600.0,202.1323,202.3731,201.9947,202.1323,117600.0
2013-10-21 09:35:00,235.03,235.06,234.68,234.76,55200.0,202.1323,202.1581,201.8313,201.9001,55200.0
2013-10-21 09:40:00,234.75,234.77,234.43,234.66,86500.0,201.8915,201.9087,201.6163,201.8141,86500.0
2013-10-21 09:45:00,234.67,234.67,234.38,234.59,60900.0,201.8227,201.8227,201.5733,201.7539,60900.0
2013-10-21 09:50:00,234.6,234.81,234.57,234.64,29600.0,201.7625,201.9431,201.7367,201.7969,29600.0
2013-10-21 09:55:00,234.65,234.96,234.6,234.93,33600.0,201.8055,202.0721,201.7625,202.0463,33600.0
2013-10-21 10:00:00,235.03,235.09,234.72,234.88,39700.0,202.1323,202.1839,201.8657,202.0033,39700.0
2013-10-21 10:05:00,234.86,234.87,234.59,234.71,35100.0,201.9861,201.9947,201.7539,201.8571,35100.0
2013-10-21 10:10:00,234.73,234.8,234.46,234.73,291500.0,201.8743,201.9345,201.6421,201.8743,291500.0
2013-10-21 10:15:00,234.71,234.8,234.58,234.72,25300.0,201.8571,201.9345,201.7453,201.8657,25300.0
2013-10-21 10:20:00,234.74,234.87,234.73,234.85,13900.0,201.8829,201.9947,201.8743,201.9775,13900.0
2013-10-21 10:25:00,234.87,234.88,234.57,234.6,32400.0,201.9947,202.0033,201.7367,201.7625,32400.0
2013-10-21 10:30:00,234.6,234.7,234.51,234.58,49600.0,201.7625,201.8485,201.6851,201.7453,49600.0
2013-10-21 10:35:00,234.58,234.66,234.52,234.55,51500.0,201.7453,201.8141,201.6937,201.7195,51500.0
2013-10-21 10:40:00,234.56,234.57,234.31,234.31,37400.0,201.7281,201.7367,201.5131,201.5131,37400.0
2013-10-21 10:45:00,234.32,234.48,234.31,234.4,20300.0,201.5217,201.6593,201.5131,201.5905,20300.0
2013-10-21 10:50:00,234.42,234.45,234.12,234.15,38700.0,201.6077,201.6335,201.3497,201.3755,38700.0
2013-10-21 10:55:00,234.15,234.38,234.14,234.29,23400.0,201.3755,201.5733,201.3669,201.4959,23400.0
2013-10-21 11:00:00,234.29,234.38,234.26,234.31,16300.0,201.4959,201.5733,201.4701,201.5131,16300.0
2013-10-21 11:05:00,234.38,234.39,234.24,234.27,18900.0,201.5733,201.5819,201.4529,201.4787,18900.0
2013-10-21 11:10:00,234.24,234.4,234.21,234.4,183600.0,201.4529,201.5905,201.4271,201.5905,183600.0
2013-10-21 11:15:00,234.41,234.47,234.38,234.4,46100.0,201.5991,201.6507,201.5733,201.5905,46100.0
2013-10-21 11:20:00,234.39,234.4,234.26,234.32,81900.0,201.5819,201.5905,201.4701,201.5217,81900.0
2013-10-21 11:25:00,234.3,234.5,234.27,234.5,27500.0,201.5045,201.6765,201.4787,201.6765,27500.0
2013-10-21 11:30:00,234.5,234.51,234.31,234.39,42300.0,201.6765,201.6851,201.5131,201.5819,42300.0
2013-10-21 11:35:00,234.41,234.44,234.23,234.25,36900.0,201.5991,201.6249,201.4443,201.4615,36900.0
2013-10-21 11:40:00,234.26,234.39,234.26,234.31,24800.0,201.4701,201.5819,201.4701,201.5131,24800.0
2013-10-21 11:45:00,234.31,234.36,234.22,234.25,28500.0,201.5131,201.5561,201.4357,201.4615,28500.0
2013-10-21 11:50:00,234.26,234.43,234.26,234.41,20300.0,201.4701,201.6163,201.4701,201.5991,20300.0
2013-10-21 11:55:00,234.42,234.56,234.4,234.55,27700.0,201.6077,201.7281,201.5905,201.7195,27700.0
2013-10-21 12:00:00,234.56,234.65,234.51,234.62,37500.0,201.7281,201.8055,201.6851,201.7797,37500.0
2013-10-21 12:05:00,234.62,234.65,234.52,234.55,24500.0,201.7797,201.8055,201.6937,201.7195,24500.0
2013-10-21 12:10:00,234.55,234.64,234.52,234.62,17600.0,201.7195,201.7969,201.6937,201.7797,17600.0
2013-10-21 12:15:00,234.67,234.77,234.63,234.74,27500.0,201.8227,201.9087,201.7883,201.8829,27500.0
2013-10-21 12:20:00,234.75,234.78,234.65,234.66,45800.0,201.8915,201.9173,201.8055,201.8141,45800.0
2013-10-21 12:25:00,234.69,234.78,234.65,234.71,23900.0,201.8399,201.9173,201.8055,201.8571,23900.0
2013-10-21 12:30:00,234.73,234.74,234.66,234.68,22300.0,201.8743,201.8829,201.8141,201.8313,22300.0
2013-10-21 12:35:00,234.7,234.88,234.68,234.85,18300.0,201.8485,202.0033,201.8313,201.9775,18300.0
2013-10-21 12:40:00,234.87,234.87,234.71,234.8,60600.0,201.9947,201.9947,201.8571,201.9345,60600.0
2013-10-21 12:45:00,234.78,234.82,234.73,234.74,29200.0,201.9173,201.9517,201.8743,201.8829,29200.0
2013-10-21 12:50:00,234.73,234.79,234.71,234.79,16500.0,201.8743,201.9259,201.8571,201.9259,16500.0
2013-10-21 12:55:00,234.8,234.93,234.79,234.9,38600.0,201.9345,202.0463,201.9259,202.0205,38600.0
2013-10-21 13:00:00,234.9,234.95,234.78,234.78,18500.0,202.0205,202.0635,201.9173,201.9173,18500.0
2013-10-21 13:05:00,234.79,234.86,234.76,234.79,15400.0,201.9259,201.9861,201.9001,201.9259,15400.0
2013-10-21 13:10:00,234.78,234.83,234.75,234.83,24700.0,201.9173,201.9603,201.8915,201.9603,24700.0
2013-10-21 13:15:00,234.85,234.85,234.82,234.83,78800.0,201.9775,201.9775,201.9517,201.9603,78800.0
2013-10-21 13:20:00,234.83,234.88,234.78,234.79,59500.0,201.9603,202.0033,201.9173,201.9259,59500.0
2013-10-21 13:25:00,234.79,234.84,234.78,234.79,118900.0,201.9259,201.9689,201.9173,201.9259,118900.0
2013-10-21 13:30:00,234.79,234.85,234.76,234.76,41100.0,201.9259,201.9775,201.9001,201.9001,41100.0
2013-10-21 13:35:00,234.76,234.92,234.73,234.87,131900.0,201.9001,202.0377,201.8743,201.9947,131900.0
2013-10-21 13:40:00,234.86,234.89,234.7,234.77,42200.0,201.9861,202.0119,201.8485,201.9087,42200.0
2013-10-21 13:45:00,234.76,234.8,234.7,234.7,24100.0,201.9001,201.9345,201.8485,201.8485,24100.0
2013-10-21 13:50:00,234.73,234.79,234.69,234.79,36000.0,201.8743,201.9259,201.8399,201.9259,36000.0
2013-10-21 13:55:00,234.8,234.8,234.68,234.71,65100.0,201.9345,201.9345,201.8313,201.8571,65100.0
2013-10-21 14:00:00,234.7,234.72,234.58,234.58,76100.0,201.8485,201.8657,201.7453,201.7453,76100.0
2013-10-21 14:05:00,234.58,234.63,234.56,234.62,50800.0,201.7453,201.7883,201.7281,201.7797,50800.0
2013-10-21 14:10:00,234.6,234.65,234.52,234.57,72600.0,201.7625,201.8055,201.6937,201.7367,72600.0
2013-10-21 14:15:00,234.57,234.58,234.5,234.58,31200.0,201.7367,201.7453,201.6765,201.7453,31200.0
2013-10-21 14:20:00,234.57,234.59,234.19,234.32,64600.0,201.7367,201.7539,201.4099,201.5217,64600.0
2013-10-21 14:25:00,234.32,234.39,234.2,234.36,41400.0,201.5217,201.5819,201.4185,201.5561,41400.0
2013-10-21 14:30:00,234.37,234.45,234.25,234.44,18900.0,201.5647,201.6335,201.4615,201.6249,18900.0
2013-10-21 14:35:00,234.45,234.45,234.33,234.33,10100.0,201.6335,201.6335,201.5303,201.5303,10100.0
2013-10-21 14:40:00,234.33,234.37,234.25,234.3,6000.0,201.5303,201.5647,201.4615,201.5045,6000.0
2013-10-21 14:45:00,234.33,234.56,234.32,234.38,211100.0,201.5303,201.7281,201.5217,201.5733,211100.0
2013-10-21 14:50:00,234.39,234.44,234.35,234.39,22600.0,201.5819,201.6249,201.5475,201.5819,22600.0
2013-10-21 14:55:00,234.38,234.4,234.24,234.25,7800.0,201.5733,201.5905,201.4529,201.4615,7800.0
2013-10-21 15:00:00,234.24,234.41,234.21,234.41,12700.0,201.4529,201.5991,201.4271,201.5991,12700.0
2013-10-21 15:05:00,234.38,234.46,234.32,234.38,21100.0,201.5733,201.6421,201.5217,201.5733,21100.0
2013-10-21 15:10:00,234.34,234.4,234.31,234.36,15100.0,201.5389,201.5905,201.5131,201.5561,15100.0
2013-10-21 15:15:00,234.34,234.51,234.34,234.44,21700.0,201.5389,201.6851,201.5389,201.6249,21700.0
2013-10-21 15:20:00,234.46,234.57,234.41,234.49,130600.0,201.6421,201.7367,201.5991,201.6679,130600.0
2013-10-21 15:25:00,234.45,234.49,234.31,234.36,9000.0,201.6335,201.6679,201.5131,201.5561,9000.0
2013-10-21 15:30:00,234.37,234.43,234.25,234.41,18000.0,201.5647,201.6163,201.4615,201.5991,18000.0
2013-10-21 15:35:00,234.37,234.39,234.32,234.39,37500.0,201.5647,201.5819,201.5217,201.5819,37500.0
2013-10-21 15:40:00,234.39,234.46,234.36,234.46,25500.0,201.5819,201.6421,201.5561,201.6421,25500.0
2013-10-21 15:45:00,234.46,234.73,234.46,234.7,29600.0,201.6421,201.8743,201.6421,201.8485,29600.0
2013-10-21 15:50:00,234.74,234.77,234.51,234.61,109300.0,201.8829,201.9087,201.6851,201.7711,109300.0
2013-10-21 15:55:00,234.61,234.72,234.55,234.72,102400.0,201.7711,201.8657,201.7195,201.8657,102400.0
2013-10-22 09:30:00,235.65,235.82,235.37,235.67,105500.0,202.6655,202.8117,202.4247,202.6827,105500.0
2013-10-22 09:35:00,235.72,236.05,235.72,236.01,14400.0,202.7257,203.0095,202.7257,202.9751,14400.0
2013-10-22 09:40:00,235.95,236.19,235.89,235.99,30500.0,202.9235,203.1299,202.8719,202.9579,30500.0
2013-10-22 09:45:00,235.99,236.13,235.97,235.99,23300.0,202.9579,203.0783,202.9407,202.9579,23300.0
2013-10-22 09:50:00,236.01,236.64,236.0,236.54,36100.0,202.9751,203.5169,202.9665,203.4309,36100.0
2013-10-22 09:55:00,236.56,236.56,236.38,236.44,10900.0,203.4481,203.4481,203.2933,203.3449,10900.0
2013-10-22 10:00:00,236.47,236.68,236.43,236.68,13900.0,203.3707,203.5513,203.3363,203.5513,13900.0
2013-10-22 10:05:00,236.7,236.75,236.57,236.62,24300.0,203.5685,203.6116,203.4567,203.4997,24300.0
2013-10-22 10:10:00,236.58,236.79,236.54,236.76,13500.0,203.4653,203.646,203.4309,203.6202,13500.0
2013-10-22 10:15:00,236.78,236.95,236.75,236.81,42000.0,203.6374,203.7836,203.6116,203.6632,42000.0
2013-10-22 10:20:00,236.81,236.88,236.72,236.73,10000.0,203.6632,203.7234,203.5857,203.5943,10000.0
2013-10-22 10:25:00,236.74,236.74,236.39,236.46,31000.0,203.603,203.603,203.3019,203.3621,31000.0
2013-10-22 10:30:00,236.49,236.51,236.31,236.47,63700.0,203.3879,203.4051,203.2331,203.3707,63700.0
2013-10-22 10:35:00,236.47,236.5,236.4,236.43,23200.0,203.3707,203.3965,203.3105,203.3363,23200.0
2013-10-22 10:40:00,236.41,236.41,236.05,236.17,68200.0,203.3191,203.3191,203.0095,203.1127,68200.0
2013-10-22 10:45:00,236.15,236.15,235.68,235.77,35500.0,203.0955,203.0955,202.6913,202.7687,35500.0
2013-10-22 10:50:00,235.68,235.68,235.15,235.17,64000.0,202.6913,202.6913,202.2355,202.2527,64000.0
2013-10-22 10:55:00,235.17,235.4,234.83,235.37,50300.0,202.2527,202.4505,201.9603,202.4247,50300.0
2013-10-22 11:00:00,235.35,235.58,235.32,235.53,40200.0,202.4075,202.6053,202.3817,202.5623,40200.0
2013-10-22 11:05:00,235.53,235.72,235.44,235.5,21300.0,202.5623,202.7257,202.4849,202.5365,21300.0
2013-10-22 11:10:00,235.54,235.7,235.41,235.44,12500.0,202.5709,202.7085,202.4591,202.4849,12500.0
2013-10-22 11:15:00,235.42,235.5,235.3,235.48,31700.0,202.4677,202.5365,202.3645,202.5193,31700.0
2013-10-22 11:20:00,235.45,235.57,235.15,235.18,99500.0,202.4935,202.5967,202.2355,202.2613,99500.0
2013-10-22 11:25:00,235.19,235.5,235.11,235.48,130800.0,202.2699,202.5365,202.2011,202.5193,130800.0
2013-10-22 11:30:00,235.46,235.61,235.21,235.42,113400.0,202.5021,202.6311,202.2871,202.4677,113400.0
2013-10-22 11:35:00,235.42,235.67,235.42,235.62,23000.0,202.4677,202.6827,202.4677,202.6397,23000.0
2013-10-22 11:40:00,235.52,235.67,235.51,235.53,7700.0,202.5537,202.6827,202.5451,202.5623,7700.0
2013-10-22 11:45:00,235.54,235.75,235.5,235.71,30100.0,202.5709,202.7515,202.5365,202.7171,30100.0
2013-10-22 11:50:00,235.69,235.8,235.67,235.79,11700.0,202.6999,202.7945,202.6827,202.7859,11700.0
2013-10-22 11:55:00,235.8,235.93,235.77,235.91,12400.0,202.7945,202.9063,202.7687,202.8891,12400.0
2013-10-22 12:00:00,235.94,235.95,235.73,235.76,17900.0,202.9149,202.9235,202.7343,202.7601,17900.0
2013-10-22 12:05:00,235.76,235.76,235.72,235.72,4500.0,202.7601,202.7601,202.7257,202.7257,4500.0
2013-10-22 12:10:00,235.75,235.75,235.5,235.5,4200.0,202.7515,202.7515,202.5365,202.5365,4200.0
2013-10-22 12:15:00,235.48,235.54,235.47,235.51,9100.0,202.5193,202.5709,202.5107,202.5451,9100.0
2013-10-22 12:20:00,235.52,235.58,235.44,235.58,30500.0,202.5537,202.6053,202.4849,202.6053,30500.0
2013-10-22 12:25:00,235.61,235.67,235.38,235.48,41700.0,202.6311,202.6827,202.4333,202.5193,41700.0
2013-10-22 12:30:00,235.45,235.51,235.37,235.47,12900.0,202.4935,202.5451,202.4247,202.5107,12900.0
2013-10-22 12:35:00,235.47,235.47,235.23,235.26,36500.0,202.5107,202.5107,202.3043,202.3301,36500.0
2013-10-22 12:40:00,235.25,235.34,235.13,235.13,15000.0,202.3215,202.3989,202.2183,202.2183,15000.0
2013-10-22 12:45:00,235.13,235.16,235.02,235.12,46300.0,202.2183,202.2441,202.1237,202.2097,46300.0
2013-10-22 12:50:00,235.11,235.25,235.09,235.17,24500.0,202.2011,202.3215,202.1839,202.2527,24500.0
2013-10-22 12:55:00,235.16,235.24,235.13,235.23,23900.0,202.2441,202.3129,202.2183,202.3043,23900.0
2013-10-22 13:00:00,235.21,235.28,235.16,235.28,14500.0,202.2871,202.3473,202.2441,202.3473,14500.0
2013-10-22 13:05:00,235.31,235.45,235.31,235.36,21200.0,202.3731,202.4935,202.3731,202.4161,21200.0
2013-10-22 13:10:00,235.37,235.39,235.28,235.32,11800.0,202.4247,202.4419,202.3473,202.3817,11800.0
2013-10-22 13:15:00,235.33,235.51,235.31,235.48,11500.0,202.3903,202.5451,202.3731,202.5193,11500.0
2013-10-22 13:20:00,235.5,235.5,235.36,235.45,17600.0,202.5365,202.5365,202.4161,202.4935,17600.0
2013-10-22 13:25:00,235.47,235.52,235.39,235.41,11900.0,202.5107,202.5537,202.4419,202.4591,11900.0
2013-10-22 13:30:00,235.38,235.42,235.26,235.42,14700.0,202.4333,202.4677,202.3301,202.4677,14700.0
2013-10-22 13:35:00,235.44,235.55,235.41,235.54,45200.0,202.4849,202.5795,202.4591,202.5709,45200.0
2013-10-22 13:40:00,235.57,235.57,235.38,235.54,130000.0,202.5967,202.5967,202.4333,202.5709,130000.0
2013-10-22 13:45:00,235.54,235.67,235.49,235.63,32600.0,202.5709,202.6827,202.5279,202.6483,32600.0
2013-10-22 13:50:00,235.62,235.75,235.58,235.72,51100.0,202.6397,202.7515,202.6053,202.7257,51100.0
2013-10-22 13:55:00,235.77,235.81,235.64,235.73,19700.0,202.7687,202.8031,202.6569,202.7343,19700.0
2013-10-22 14:00:00,235.72,235.77,235.68,235.71,8800.0,202.7257,202.7687,202.6913,202.7171,8800.0
2013-10-22 14:05:00,235.73,235.74,235.54,235.65,5700.0,202.7343,202.7429,202.5709,202.6655,5700.0
2013-10-22 14:10:00,235.64,235.84,235.64,235.73,18100.0,202.6569,202.8289,202.6569,202.7343,18100.0
2013-10-22 14:15:00,235.72,235.75,235.6,235.6,11700.0,202.7257,202.7515,202.6225,202.6225,11700.0
2013-10-22 14:20:00,235.59,235.65,235.44,235.52,18900.0,202.6139,202.6655,202.4849,202.5537,18900.0
2013-10-22 14:25:00,235.54,235.54,235.38,235.46,13500.0,202.5709,202.5709,202.4333,202.5021,13500.0
2013-10-22 14:30:00,235.45,235.64,235.37,235.64,17500.0,202.4935,202.6569,202.4247,202.6569,17500.0
2013-10-22 14:35:00,235.67,235.68,235.55,235.64,5900.0,202.6827,202.6913,202.5795,202.6569,5900.0
2013-10-22 14:40:00,235.64,235.76,235.54,235.74,13400.0,202.6569,202.7601,202.5709,202.7429,13400.0
2013-10-22 14:45:00,235.77,236.0,235.74,235.9,37200.0,202.7687,202.9665,202.7429,202.8805,37200.0
2013-10-22 14:50:00,235.88,235.97,235.79,235.94,14300.0,202.8633,202.9407,202.7859,202.9149,14300.0
2013-10-22 14:55:00,235.97,235.98,235.82,235.82,17800.0,202.9407,202.9493,202.8117,202.8117,17800.0
2013-10-22 15:00:00,235.84,236.1,235.83,236.08,17300.0,202.8289,203.0525,202.8203,203.0353,17300.0
2013-10-22 15:05:00,236.11,236.15,236.07,236.15,8300.0,203.0611,203.0955,203.0267,203.0955,8300.0
2013-10-22 15:10:00,236.15,236.31,236.1,236.2,26700.0,203.0955,203.2331,203.0525,203.1385,26700.0
2013-10-22 15:15:00,236.22,236.24,236.0,236.03,14900.0,203.1557,203.1729,202.9665,202.9923,14900.0
2013-10-22 15:20:00,236.0,236.16,235.96,236.11,21600.0,202.9665,203.1041,202.9321,203.0611,21600.0
2013-10-22 15:25:00,236.1,236.21,236.1,236.11,19100.0,203.0525,203.1471,203.0525,203.0611,19100.0
2013-10-22 15:30:00,236.1,236.16,235.96,235.98,23100.0,203.0525,203.1041,202.9321,202.9493,23100.0
2013-10-22 15:35:00,235.97,236.04,235.87,235.97,24100.0,202.9407,203.0009,202.8547,202.9407,24100.0
2013-10-22 15:40:00,235.97,236.05,235.92,235.98,40200.0,202.9407,203.0095,202.8977,202.9493,40200.0
2013-10-22 15:45:00,235.95,235.99,235.7,235.73,59600.0,202.9235,202.9579,202.7085,202.7343,59600.0
2013-10-22 15:50:00,235.73,235.99,235.73,235.99,65100.0,202.7343,202.9579,202.7343,202.9579,65100.0
2013-10-22 15:55:00,235.96,236.01,235.91,235.96,179500.0,202.9321,202.9751,202.8891,202.9321,179500.0
2013-10-23 09:30:00,234.86,235.11,234.49,234.49,117400.0,201.9861,202.2011,201.6679,201.6679,117400.0
2013-10-23 09:35:00,234.49,234.53,234.14,234.32,67100.0,201.6679,201.7023,201.3669,201.5217,67100.0
2013-10-23 09:40:00,234.35,234.52,234.04,234.04,75000.0,201.5475,201.6937,201.2809,201.2809,75000.0
2013-10-23 09:45:00,234.02,234.18,233.81,233.92,80100.0,201.2637,201.4013,201.0831,201.1777,80100.0
2013-10-23 09:50:00,233.94,234.07,233.68,233.85,58400.0,201.1949,201.3067,200.9713,201.1175,58400.0
2013-10-23 09:55:00,233.89,233.89,233.46,233.53,21000.0,201.1519,201.1519,200.7821,200.8423,21000.0
2013-10-23 10:00:00,233.47,233.74,233.35,233.71,29600.0,200.7907,201.0229,200.6875,200.9971,29600.0
2013-10-23 10:05:00,233.63,234.0,233.51,233.96,28200.0,200.9283,201.2465,200.8251,201.2121,28200.0
2013-10-23 10:10:00,233.97,234.29,233.86,234.29,63100.0,201.2207,201.4959,201.1261,201.4959,63100.0
2013-10-23 10:15:00,234.37,234.37,233.96,233.99,11600.0,201.5647,201.5647,201.2121,201.2379,11600.0
2013-10-23 10:20:00,234.08,234.11,233.59,233.77,11800.0,201.3153,201.3411,200.8939,201.0487,11800.0
2013-10-23 10:25:00,233.73,233.83,233.51,233.61,21300.0,201.0143,201.1003,200.8251,200.9111,21300.0
2013-10-23 10:30:00,233.6,234.0,233.51,234.0,52200.0,200.9025,201.2465,200.8251,201.2465,52200.0
2013-10-23 10:35:00,234.02,234.06,233.8,233.93,11800.0,201.2637,201.2981,201.0745,201.1863,11800.0
2013-10-23 10:40:00,233.97,234.16,233.89,234.06,7500.0,201.2207,201.3841,201.1519,201.2981,7500.0
2013-10-23 10:45:00,234.01,234.02,233.62,233.72,10700.0,201.2551,201.2637,200.9197,201.0057,10700.0
2013-10-23 10:50:00,233.72,233.75,233.26,233.51,18200.0,201.0057,201.0315,200.6101,200.8251,18200.0
2013-10-23 10:55:00,233.55,233.9,233.52,233.88,6700.0,200.8595,201.1605,200.8337,201.1433,6700.0
2013-10-23 11:00:00,233.83,234.02,233.8,233.96,7400.0,201.1003,201.2637,201.0745,201.2121,7400.0
2013-10-23 11:05:00,234.01,234.06,233.92,233.95,5400.0,201.2551,201.2981,201.1777,201.2035,5400.0
2013-10-23 11:10:00,233.97,233.97,233.77,233.78,6300.0,201.2207,201.2207,201.0487,201.0573,6300.0
2013-10-23 11:15:00,233.78,233.91,233.72,233.91,6300.0,201.0573,201.1691,201.0057,201.1691,6300.0
2013-10-23 11:20:00,233.9,234.39,233.78,234.31,22500.0,201.1605,201.5819,201.0573,201.5131,22500.0
2013-10-23 11:25:00,234.3,234.31,234.01,234.03,6400.0,201.5045,201.5131,201.2551,201.2723,6400.0
2013-10-23 11:30:00,234.06,234.3,234.0,234.21,5800.0,201.2981,201.5045,201.2465,201.4271,5800.0
2013-10-23 11:35:00,234.19,234.27,234.06,234.11,11800.0,201.4099,201.4787,201.2981,201.3411,11800.0
2013-10-23 11:40:00,234.18,234.37,234.18,234.25,4300.0,201.4013,201.5647,201.4013,201.4615,4300.0
2013-10-23 11:45:00,234.39,234.39,234.3,234.35,6400.0,201.5819,201.5819,201.5045,201.5475,6400.0
2013-10-23 11:50:00,234.38,234.38,234.13,234.16,9400.0,201.5733,201.5733,201.3583,201.3841,9400.0
2013-10-23 11:55:00,234.18,234.31,234.18,234.24,6500.0,201.4013,201.5131,201.4013,201.4529,6500.0
2013-10-23 12:00:00,234.25,234.3,234.15,234.17,9900.0,201.4615,201.5045,201.3755,201.3927,9900.0
2013-10-23 12:05:00,234.09,234.18,233.96,234.07,7800.0,201.3239,201.4013,201.2121,201.3067,7800.0
2013-10-23 12:10:00,234.13,234.22,234.06,234.22,8200.0,201.3583,201.4357,201.2981,201.4357,8200.0
2013-10-23 12:15:00,234.22,234.31,234.06,234.08,5100.0,201.4357,201.5131,201.2981,201.3153,5100.0
2013-10-23 12:20:00,234.1,234.17,233.95,234.01,9300.0,201.3325,201.3927,201.2035,201.2551,9300.0
2013-10-23 12:25:00,233.97,234.11,233.96,234.03,3900.0,201.2207,201.3411,201.2121,201.2723,3900.0
2013-10-23 12:30:00,234.05,234.16,234.05,234.1,8300.0,201.2895,201.3841,201.2895,201.3325,8300.0
2013-10-23 12:35:00,234.11,234.29,234.06,234.17,8000.0,201.3411,201.4959,201.2981,201.3927,8000.0
2013-10-23 12:40:00,234.14,234.18,234.05,234.07,7800.0,201.3669,201.4013,201.2895,201.3067,7800.0
2013-10-23 12:45:00,234.08,234.19,234.08,234.14,4100.0,201.3153,201.4099,201.3153,201.3669,4100.0
2013-10-23 12:50:00,234.18,234.3,234.17,234.3,2900.0,201.4013,201.5045,201.3927,201.5045,2900.0
2013-10-23 12:55:00,234.26,234.5,234.24,234.42,10000.0,201.4701,201.6765,201.4529,201.6077,10000.0
2013-10-23 13:00:00,234.39,234.39,234.23,234.28,7100.0,201.5819,201.5819,201.4443,201.4873,7100.0
2013-10-23 13:05:00,234.28,234.37,234.24,234.24,3600.0,201.4873,201.5647,201.4529,201.4529,3600.0
2013-10-23 13:10:00,234.2,234.22,234.13,234.15,4900.0,201.4185,201.4357,201.3583,201.3755,4900.0
2013-10-23 13:15:00,234.22,234.4,234.21,234.4,8500.0,201.4357,201.5905,201.4271,201.5905,8500.0
2013-10-23 13:20:00,234.37,234.37,234.22,234.27,3400.0,201.5647,201.5647,201.4357,201.4787,3400.0
2013-10-23 13:25:00,234.24,234.48,234.24,234.45,3600.0,201.4529,201.6593,201.4529,201.6335,3600.0
2013-10-23 13:30:00,234.44,234.45,234.22,234.22,3700.0,201.6249,201.6335,201.4357,201.4357,3700.0
2013-10-23 13:35:00,234.2,234.27,234.17,234.19,5500.0,201.4185,201.4787,201.3927,201.4099,5500.0
2013-10-23 13:40:00,234.16,234.2,234.0,234.18,8400.0,201.3841,201.4185,201.2465,201.4013,8400.0
2013-10-23 13:45:00,234.17,234.37,234.17,234.35,22200.0,201.3927,201.5647,201.3927,201.5475,22200.0
2013-10-23 13:50:00,234.34,234.51,234.32,234.42,7100.0,201.5389,201.6851,201.5217,201.6077,7100.0
2013-10-23 13:55:00,234.42,234.5,234.29,234.29,14700.0,201.6077,201.6765,201.4959,201.4959,14700.0
2013-10-23 14:00:00,234.29,234.4,234.22,234.34,9500.0,201.4959,201.5905,201.4357,201.5389,9500.0
2013-10-23 14:05:00,234.36,234.42,234.27,234.28,10800.0,201.5561,201.6077,201.4787,201.4873,10800.0
2013-10-23 14:10:00,234.23,234.35,234.22,234.27,7500.0,201.4443,201.5475,201.4357,201.4787,7500.0
2013-10-23 14:15:00,234.27,234.41,234.21,234.25,8700.0,201.4787,201.5991,201.4271,201.4615,8700.0
2013-10-23 14:20:00,234.24,234.27,234.19,234.2,4900.0,201.4529,201.4787,201.4099,201.4185,4900.0
2013-10-23 14:25:00,234.22,234.32,234.22,234.28,5500.0,201.4357,201.5217,201.4357,201.4873,5500.0
2013-10-23 14:30:00,234.29,234.43,234.29,234.42,10900.0,201.4959,201.6163,201.4959,201.6077,10900.0
2013-10-23 14:35:00,234.42,234.43,234.23,234.35,7000.0,201.6077,201.6163,201.4443,201.5475,7000.0
2013-10-23 14:40:00,234.36,234.6,234.33,234.6,10300.0,201.5561,201.7625,201.5303,201.7625,10300.0
2013-10-23 14:45:00,234.6,234.63,234.48,234.51,10700.0,201.7625,201.7883,201.6593,201.6851,10700.0
2013-10-23 14:50:00,234.5,234.5,234.36,234.36,7700.0,201.6765,201.6765,201.5561,201.5561,7700.0
2013-10-23 14:55:00,234.36,234.52,234.36,234.46,9300.0,201.5561,201.6937,201.5561,201.6421,9300.0
2013-10-23 15:00:00,234.47,234.58,234.38,234.49,15500.0,201.6507,201.7453,201.5733,201.6679,15500.0
2013-10-23 15:05:00,234.53,234.55,234.37,234.41,8500.0,201.7023,201.7195,201.5647,201.5991,8500.0
2013-10-23 15:10:00,234.43,234.46,234.29,234.29,13200.0,201.6163,201.6421,201.4959,201.4959,13200.0
2013-10-23 15:15:00,234.3,234.33,234.09,234.09,27100.0,201.5045,201.5303,201.3239,201.3239,27100.0
2013-10-23 15:20:00,234.08,234.18,234.05,234.14,13100.0,201.3153,201.4013,201.2895,201.3669,13100.0
2013-10-23 15:25:00,234.14,234.19,234.07,234.07,8400.0,201.3669,201.4099,201.3067,201.3067,8400.0
2013-10-23 15:30:00,234.09,234.28,234.09,234.27,11400.0,201.3239,201.4873,201.3239,201.4787,11400.0
2013-10-23 15:35:00,234.27,234.42,234.25,234.26,19700.0,201.4787,201.6077,201.4615,201.4701,19700.0
2013-10-23 15:40:00,234.24,234.34,234.23,234.3,5800.0,201.4529,201.5389,201.4443,201.5045,5800.0
2013-10-23 15:45:00,234.35,234.42,234.25,234.25,34200.0,201.5475,201.6077,201.4615,201.4615,34200.0
2013-10-23 15:50:00,234.28,234.35,234.24,234.3,17700.0,201.4873,201.5475,201.4529,201.5045,17700.0
2013-10-23 15:55:00,234.3,234.48,234.29,234.45,110300.0,201.5045,201.6593,201.4959,201.6335,110300.0
2013-10-24 09:30:00,234.83,235.05,234.51,234.58,86200.0,201.9603,202.1495,201.6851,201.7453,86200.0
2013-10-24 09:35:00,234.52,234.79,234.34,234.34,23000.0,201.6937,201.9259,201.5389,201.5389,23000.0
2013-10-24 09:40:00,234.24,234.4,234.03,234.33,13900.0,201.4529,201.5905,201.2723,201.5303,13900.0
2013-10-24 09:45:00,234.22,234.39,234.11,234.33,24500.0,201.4357,201.5819,201.3411,201.5303,24500.0
2013-10-24 09:50:00,234.31,234.55,234.22,234.37,11600.0,201.5131,201.7195,201.4357,201.5647,11600.0
2013-10-24 09:55:00,234.39,234.65,234.33,234.41,10300.0,201.5819,201.8055,201.5303,201.5991,10300.0
2013-10-24 10:00:00,234.41,234.48,234.19,234.19,13700.0,201.5991,201.6593,201.4099,201.4099,13700.0
2013-10-24 10:05:00,234.16,234.47,234.1,234.47,9200.0,201.3841,201.6507,201.3325,201.6507,9200.0
2013-10-24 10:10:00,234.45,234.7,234.45,234.55,7300.0,201.6335,201.8485,201.6335,201.7195,7300.0
2013-10-24 10:15:00,234.48,234.58,234.38,234.45,6700.0,201.6593,201.7453,201.5733,201.6335,6700.0
2013-10-24 10:20:00,234.51,234.64,234.45,234.45,10500.0,201.6851,201.7969,201.6335,201.6335,10500.0
2013-10-24 10:25:00,234.48,234.48,234.11,234.35,19500.0,201.6593,201.6593,201.3411,201.5475,19500.0
2013-10-24 10:30:00,234.26,234.36,234.17,234.21,13200.0,201.4701,201.5561,201.3927,201.4271,13200.0
2013-10-24 10:35:00,234.17,234.48,234.16,234.34,42000.0,201.3927,201.6593,201.3841,201.5389,42000.0
2013-10-24 10:40:00,234.35,234.47,234.25,234.41,18800.0,201.5475,201.6507,201.4615,201.5991,18800.0
2013-10-24 10:45:00,234.39,234.49,234.29,234.39,8800.0,201.5819,201.6679,201.4959,201.5819,8800.0
2013-10-24 10:50:00,234.34,234.4,234.23,234.33,8600.0,201.5389,201.5905,201.4443,201.5303,8600.0
2013-10-24 10:55:00,234.41,234.53,234.38,234.52,13000.0,201.5991,201.7023,201.5733,201.6937,13000.0
2013-10-24 11:00:00,234.51,234.57,234.4,234.43,10200.0,201.6851,201.7367,201.5905,201.6163,10200.0
2013-10-24 11:05:00,234.5,234.71,234.49,234.71,5600.0,201.6765,201.8571,201.6679,201.8571,5600.0
2013-10-24 11:10:00,234.73,234.73,234.56,234.65,5500.0,201.8743,201.8743,201.7281,201.8055,5500.0
2013-10-24 11:15:00,234.67,234.69,234.49,234.6,10800.0,201.8227,201.8399,201.6679,201.7625,10800.0
2013-10-24 11:20:00,234.6,234.72,234.54,234.71,30800.0,201.7625,201.8657,201.7109,201.8571,30800.0
2013-10-24 11:25:00,234.69,234.88,234.69,234.77,51300.0,201.8399,202.0033,201.8399,201.9087,51300.0
2013-10-24 11:30:00,234.78,234.82,234.53,234.61,9300.0,201.9173,201.9517,201.7023,201.7711,9300.0
2013-10-24 11:35:00,234.65,234.68,234.59,234.63,4600.0,201.8055,201.8313,201.7539,201.7883,4600.0
2013-10-24 11:40:00,234.63,234.69,234.61,234.62,20400.0,201.7883,201.8399,201.7711,201.7797,20400.0
2013-10-24 11:45:00,234.6,234.8,234.58,234.74,9400.0,201.7625,201.9345,201.7453,201.8829,9400.0
2013-10-24 11:50:00,234.73,234.73,234.61,234.61,3300.0,201.8743,201.8743,201.7711,201.7711,3300.0
2013-10-24 11:55:00,234.66,234.73,234.63,234.63,6600.0,201.8141,201.8743,201.7883,201.7883,6600.0
2013-10-24 12:00:00,234.65,234.72,234.57,234.6,3400.0,201.8055,201.8657,201.7367,201.7625,3400.0
2013-10-24 12:05:00,234.56,234.78,234.56,234.7,12200.0,201.7281,201.9173,201.7281,201.8485,12200.0
2013-10-24 12:10:00,234.69,234.78,234.66,234.76,7400.0,201.8399,201.9173,201.8141,201.9001,7400.0
2013-10-24 12:15:00,234.78,234.84,234.64,234.68,15800.0,201.9173,201.9689,201.7969,201.8313,15800.0
2013-10-24 12:20:00,234.64,234.8,234.63,234.78,14100.0,201.7969,201.9345,201.7883,201.9173,14100.0
2013-10-24 12:25:00,234.78,234.84,234.67,234.69,20500.0,201.9173,201.9689,201.8227,201.8399,20500.0
2013-10-24 12:30:00,234.69,234.77,234.48,234.55,23600.0,201.8399,201.9087,201.6593,201.7195,23600.0
2013-10-24 12:35:00,234.52,234.59,234.41,234.57,11700.0,201.6937,201.7539,201.5991,201.7367,11700.0
2013-10-24 12:40:00,234.56,234.6,234.48,234.59,15300.0,201.7281,201.7625,201.6593,201.7539,15300.0
2013-10-24 12:45:00,234.55,234.69,234.52,234.68,19200.0,201.7195,201.8399,201.6937,201.8313,19200.0
2013-10-24 12:50:00,234.67,234.69,234.6,234.65,17800.0,201.8227,201.8399,201.7625,201.8055,17800.0
2013-10-24 12:55:00,234.69,234.92,234.69,234.92,12700.0,201.8399,202.0377,201.8399,202.0377,12700.0
2013-10-24 13:00:00,234.92,234.92,234.79,234.81,19300.0,202.0377,202.0377,201.9259,201.9431,19300.0
2013-10-24 13:05:00,234.82,234.84,234.76,234.8,8300.0,201.9517,201.9689,201.9001,201.9345,8300.0
2013-10-24 13:10:00,234.79,234.87,234.74,234.79,13700.0,201.9259,201.9947,201.8829,201.9259,13700.0
2013-10-24 13:15:00,234.73,234.74,234.59,234.59,43400.0,201.8743,201.8829,201.7539,201.7539,43400.0
2013-10-24 13:20:00,234.63,234.87,234.61,234.81,16200.0,201.7883,201.9947,201.7711,201.9431,16200.0
2013-10-24 13:25:00,234.84,234.94,234.83,234.92,7400.0,201.9689,202.0549,201.9603,202.0377,7400.0
2013-10-24 13:30:00,234.92,234.92,234.8,234.82,8100.0,202.0377,202.0377,201.9345,201.9517,8100.0
2013-10-24 13:35:00,234.81,234.81,234.64,234.64,10400.0,201.9431,201.9431,201.7969,201.7969,10400.0
2013-10-24 13:40:00,234.68,234.84,234.65,234.82,10900.0,201.8313,201.9689,201.8055,201.9517,10900.0
2013-10-24 13:45:00,234.78,234.84,234.72,234.78,9700.0,201.9173,201.9689,201.8657,201.9173,9700.0
2013-10-24 13:50:00,234.75,234.78,234.65,234.69,9900.0,201.8915,201.9173,201.8055,201.8399,9900.0
2013-10-24 13:55:00,234.71,234.8,234.7,234.73,11600.0,201.8571,201.9345,201.8485,201.8743,11600.0
2013-10-24 14:00:00,234.73,234.79,234.67,234.72,11900.0,201.8743,201.9259,201.8227,201.8657,11900.0
2013-10-24 14:05:00,234.72,234.83,234.69,234.77,12600.0,201.8657,201.9603,201.8399,201.9087,12600.0
2013-10-24 14:10:00,234.8,234.87,234.72,234.83,11300.0,201.9345,201.9947,201.8657,201.9603,11300.0
2013-10-24 14:15:00,234.83,234.92,234.81,234.91,3200.0,201.9603,202.0377,201.9431,202.0291,3200.0
2013-10-24 14:20:00,234.92,234.93,234.89,234.9,5000.0,202.0377,202.0463,202.0119,202.0205,5000.0
2013-10-24 14:25:00,234.95,235.07,234.91,234.91,12600.0,202.0635,202.1667,202.0291,202.0291,12600.0
2013-10-24 14:30:00,234.91,234.96,234.88,234.9,6800.0,202.0291,202.0721,202.0033,202.0205,6800.0
2013-10-24 14:35:00,234.96,235.02,234.96,234.99,4400.0,202.0721,202.1237,202.0721,202.0979,4400.0
2013-10-24 14:40:00,235.0,235.12,235.0,235.09,7900.0,202.1065,202.2097,202.1065,202.1839,7900.0
2013-10-24 14:45:00,235.06,235.1,234.98,235.04,6200.0,202.1581,202.1925,202.0893,202.1409,6200.0
2013-10-24 14:50:00,235.05,235.12,235.0,235.08,7600.0,202.1495,202.2097,202.1065,202.1753,7600.0
2013-10-24 14:55:00,235.09,235.1,235.06,235.09,4400.0,202.1839,202.1925,202.1581,202.1839,4400.0
2013-10-24 15:00:00,235.06,235.11,235.05,235.05,2900.0,202.1581,202.2011,202.1495,202.1495,2900.0
2013-10-24 15:05:00,235.08,235.13,235.06,235.1,5200.0,202.1753,202.2183,202.1581,202.1925,5200.0
2013-10-24 15:10:00,235.08,235.2,235.04,235.16,9300.0,202.1753,202.2785,202.1409,202.2441,9300.0
2013-10-24 15:15:00,235.16,235.16,235.06,235.11,5500.0,202.2441,202.2441,202.1581,202.2011,5500.0
2013-10-24 15:20:00,235.14,235.16,235.06,235.06,8200.0,202.2269,202.2441,202.1581,202.1581,8200.0
2013-10-24 15:25:00,235.06,235.14,235.0,235.04,7900.0,202.1581,202.2269,202.1065,202.1409,7900.0
2013-10-24 15:30:00,235.04,235.09,234.95,234.95,8900.0,202.1409,202.1839,202.0635,202.0635,8900.0
2013-10-24 15:35:00,235.02,235.06,234.91,234.92,4900.0,202.1237,202.1581,202.0291,202.0377,4900.0
2013-10-24 15:40:00,234.9,234.96,234.83,234.86,26600.0,202.0205,202.0721,201.9603,201.9861,26600.0
2013-10-24 15:45:00,234.9,235.1,234.9,235.03,27200.0,202.0205,202.1925,202.0205,202.1323,27200.0
2013-10-24 15:50:00,235.04,235.21,235.04,235.1,29100.0,202.1409,202.2871,202.1409,202.1925,29100.0
2013-10-24 15:55:00,235.11,235.17,234.79,234.79,130500.0,202.2011,202.2527,201.9259,201.9259,130500.0
2013-10-25 09:30:00,235.14,235.31,234.98,235.22,49900.0,202.2269,202.3731,202.0893,202.2957,49900.0
2013-10-25 09:35:00,235.24,235.33,234.93,235.28,14100.0,202.3129,202.3903,202.0463,202.3473,14100.0
2013-10-25 09:40:00,235.24,235.34,235.03,235.26,12200.0,202.3129,202.3989,202.1323,202.3301,12200.0
2013-10-25 09:45:00,235.26,235.33,234.96,235.01,12900.0,202.3301,202.3903,202.0721,202.1151,12900.0
2013-10-25 09:50:00,234.99,235.09,234.87,235.01,10100.0,202.0979,202.1839,201.9947,202.1151,10100.0
2013-10-25 09:55:00,234.86,235.16,234.83,235.11,4000.0,201.9861,202.2441,201.9603,202.2011,4000.0
2013-10-25 10:00:00,235.21,235.39,235.12,235.12,15500.0,202.2871,202.4419,202.2097,202.2097,15500.0
2013-10-25 10:05:00,235.13,235.14,234.9,235.0,15400.0,202.2183,202.2269,202.0205,202.1065,15400.0
2013-10-25 10:10:00,235.01,235.11,234.72,234.77,16700.0,202.1151,202.2011,201.8657,201.9087,16700.0
2013-10-25 10:15:00,234.78,234.92,234.73,234.82,6800.0,201.9173,202.0377,201.8743,201.9517,6800.0
2013-10-25 10:20:00,234.8,234.83,234.61,234.63,10300.0,201.9345,201.9603,201.7711,201.7883,10300.0
2013-10-25 10:25:00,234.53,234.69,234.47,234.53,9900.0,201.7023,201.8399,201.6507,201.7023,9900.0
2013-10-25 10:30:00,234.46,234.59,234.45,234.55,6500.0,201.6421,201.7539,201.6335,201.7195,6500.0
2013-10-25 10:35:00,234.56,234.7,234.52,234.62,33300.0,201.7281,201.8485,201.6937,201.7797,33300.0
2013-10-25 10:40:00,234.65,234.72,234.49,234.58,10400.0,201.8055,201.8657,201.6679,201.7453,10400.0
2013-10-25 10:45:00,234.52,234.71,234.47,234.69,5400.0,201.6937,201.8571,201.6507,201.8399,5400.0
2013-10-25 10:50:00,234.67,234.8,234.67,234.73,8800.0,201.8227,201.9345,201.8227,201.8743,8800.0
2013-10-25 10:55:00,234.66,234.67,234.53,234.66,7300.0,201.8141,201.8227,201.7023,201.8141,7300.0
2013-10-25 11:00:00,234.66,234.72,234.5,234.56,5900.0,201.8141,201.8657,201.6765,201.7281,5900.0
2013-10-25 11:05:00,234.57,234.76,234.43,234.47,29900.0,201.7367,201.9001,201.6163,201.6507,29900.0
2013-10-25 11:10:00,234.44,234.69,234.44,234.64,7000.0,201.6249,201.8399,201.6249,201.7969,7000.0
2013-10-25 11:15:00,234.57,234.71,234.56,234.59,5000.0,201.7367,201.8571,201.7281,201.7539,5000.0
2013-10-25 11:20:00,234.62,234.72,234.57,234.65,3200.0,201.7797,201.8657,201.7367,201.8055,3200.0
2013-10-25 11:25:00,234.66,234.7,234.58,234.62,6700.0,201.8141,201.8485,201.7453,201.7797,6700.0
2013-10-25 11:30:00,234.68,234.82,234.68,234.69,9400.0,201.8313,201.9517,201.8313,201.8399,9400.0
2013-10-25 11:35:00,234.68,234.75,234.6,234.66,5000.0,201.8313,201.8915,201.7625,201.8141,5000.0
2013-10-25 11:40:00,234.7,234.7,234.57,234.66,2700.0,201.8485,201.8485,201.7367,201.8141,2700.0
2013-10-25 11:45:00,234.61,234.61,234.49,234.49,2900.0,201.7711,201.7711,201.6679,201.6679,2900.0
2013-10-25 11:50:00,234.46,234.5,234.37,234.5,3100.0,201.6421,201.6765,201.5647,201.6765,3100.0
2013-10-25 11:55:00,234.48,234.54,234.41,234.52,9400.0,201.6593,201.7109,201.5991,201.6937,9400.0
2013-10-25 12:00:00,234.56,234.57,234.38,234.42,4000.0,201.7281,201.7367,201.5733,201.6077,4000.0
2013-10-25 12:05:00,234.47,234.58,234.44,234.52,6200.0,201.6507,201.7453,201.6249,201.6937,6200.0
2013-10-25 12:10:00,234.44,234.45,234.25,234.28,18400.0,201.6249,201.6335,201.4615,201.4873,18400.0
2013-10-25 12:15:00,234.28,234.41,234.22,234.37,9100.0,201.4873,201.5991,201.4357,201.5647,9100.0
2013-10-25 12:20:00,234.41,234.51,234.41,234.5,2900.0,201.5991,201.6851,201.5991,201.6765,2900.0
2013-10-25 12:25:00,234.49,234.67,234.47,234.63,4800.0,201.6679,201.8227,201.6507,201.7883,4800.0
2013-10-25 12:30:00,234.69,234.69,234.61,234.61,3100.0,201.8399,201.8399,201.7711,201.7711,3100.0
2013-10-25 12:35:00,234.64,234.74,234.64,234.7,3700.0,201.7969,201.8829,201.7969,201.8485,3700.0
2013-10-25 12:40:00,234.73,234.76,234.72,234.76,5200.0,201.8743,201.9001,201.8657,201.9001,5200.0
2013-10-25 12:45:00,234.78,234.96,234.78,234.92,9400.0,201.9173,202.0721,201.9173,202.0377,9400.0
2013-10-25 12:50:00,234.95,234.97,234.83,234.85,4200.0,202.0635,202.0807,201.9603,201.9775,4200.0
2013-10-25 12:55:00,234.85,234.85,234.76,234.83,3600.0,201.9775,201.9775,201.9001,201.9603,3600.0
2013-10-25 13:00:00,234.84,234.89,234.83,234.89,5600.0,201.9689,202.0119,201.9603,202.0119,5600.0
2013-10-25 13:05:00,234.88,234.89,234.75,234.78,4100.0,202.0033,202.0119,201.8915,201.9173,4100.0
2013-10-25 13:10:00,234.76,234.81,234.7,234.81,7300.0,201.9001,201.9431,201.8485,201.9431,7300.0
2013-10-25 13:15:00,234.82,234.88,234.77,234.84,11700.0,201.9517,202.0033,201.9087,201.9689,11700.0
2013-10-25 13:20:00,234.74,234.74,234.6,234.69,7600.0,201.8829,201.8829,201.7625,201.8399,7600.0
2013-10-25 13:25:00,234.66,234.75,234.64,234.73,2400.0,201.8141,201.8915,201.7969,201.8743,2400.0
2013-10-25 13:30:00,234.67,234.68,234.54,234.64,3300.0,201.8227,201.8313,201.7109,201.7969,3300.0
2013-10-25 13:35:00,234.6,234.68,234.6,234.68,4300.0,201.7625,201.8313,201.7625,201.8313,4300.0
2013-10-25 13:40:00,234.68,234.73,234.64,234.66,3200.0,201.8313,201.8743,201.7969,201.8141,3200.0
2013-10-25 13:45:00,234.66,234.67,234.56,234.57,6400.0,201.8141,201.8227,201.7281,201.7367,6400.0
2013-10-25 13:50:00,234.56,234.64,234.56,234.64,2000.0,201.7281,201.7969,201.7281,201.7969,2000.0
2013-10-25 13:55:00,234.64,234.67,234.62,234.65,9300.0,201.7969,201.8227,201.7797,201.8055,9300.0
2013-10-25 14:00:00,234.66,234.74,234.6,234.7,16800.0,201.8141,201.8829,201.7625,201.8485,16800.0
2013-10-25 14:05:00,234.71,235.13,234.69,235.03,74400.0,201.8571,202.2183,201.8399,202.1323,74400.0
2013-10-25 14:10:00,234.98,234.98,234.87,234.94,13200.0,202.0893,202.0893,201.9947,202.0549,13200.0
2013-10-25 14:15:00,234.96,235.0,234.94,235.0,3800.0,202.0721,202.1065,202.0549,202.1065,3800.0
2013-10-25 14:20:00,235.0,235.01,234.92,234.97,6200.0,202.1065,202.1151,202.0377,202.0807,6200.0
2013-10-25 14:25:00,234.95,235.06,234.95,235.01,20500.0,202.0635,202.1581,202.0635,202.1151,20500.0
2013-10-25 14:30:00,234.98,235.01,234.88,234.9,31600.0,202.0893,202.1151,202.0033,202.0205,31600.0
2013-10-25 14:35:00,234.91,235.04,234.91,234.98,7800.0,202.0291,202.1409,202.0291,202.0893,7800.0
2013-10-25 14:40:00,234.98,235.09,234.98,235.03,6400.0,202.0893,202.1839,202.0893,202.1323,6400.0
2013-10-25 14:45:00,234.99,235.04,234.97,235.03,4300.0,202.0979,202.1409,202.0807,202.1323,4300.0
2013-10-25 14:50:00,235.04,235.05,234.99,235.01,7900.0,202.1409,202.1495,202.0979,202.1151,7900.0
2013-10-25 14:55:00,235.03,235.06,234.97,235.06,18900.0,202.1323,202.1581,202.0807,202.1581,18900.0
2013-10-25 15:00:00,235.06,235.09,234.89,234.93,15000.0,202.1581,202.1839,202.0119,202.0463,15000.0
2013-10-25 15:05:00,234.93,234.96,234.82,234.88,9400.0,202.0463,202.0721,201.9517,202.0033,9400.0
2013-10-25 15:10:00,234.93,235.06,234.93,234.98,14400.0,202.0463,202.1581,202.0463,202.0893,14400.0
2013-10-25 15:15:00,235.0,235.09,234.97,235.05,18000.0,202.1065,202.1839,202.0807,202.1495,18000.0
2013-10-25 15:20:00,235.05,235.15,235.05,235.11,24500.0,202.1495,202.2355,202.1495,202.2011,24500.0
2013-10-25 15:25:00,235.09,235.13,235.08,235.1,17900.0,202.1839,202.2183,202.1753,202.1925,17900.0
2013-10-25 15:30:00,235.11,235.28,235.08,235.18,23000.0,202.2011,202.3473,202.1753,202.2613,23000.0
2013-10-25 15:35:00,235.19,235.22,235.1,235.16,17100.0,202.2699,202.2957,202.1925,202.2441,17100.0
2013-10-25 15:40:00,235.16,235.32,235.16,235.32,20800.0,202.2441,202.3817,202.2441,202.3817,20800.0
2013-10-25 15:45:00,235.33,235.44,235.28,235.35,22600.0,202.3903,202.4849,202.3473,202.4075,22600.0
2013-10-25 15:50:00,235.38,235.45,235.29,235.37,35600.0,202.4333,202.4935,202.3559,202.4247,35600.0
2013-10-25 15:55:00,235.36,235.58,235.35,235.54,72800.0,202.4161,202.6053,202.4075,202.5709,72800.0
2013-10-28 09:30:00,235.61,235.75,235.38,235.46,32900.0,202.6311,202.7515,202.4333,202.5021,32900.0
2013-10-28 09:35:00,235.37,235.58,235.3,235.37,12000.0,202.4247,202.6053,202.3645,202.4247,12000.0
2013-10-28 09:40:00,235.14,235.48,235.14,235.47,6600.0,202.2269,202.5193,202.2269,202.5107,6600.0
2013-10-28 09:45:00,235.46,235.63,235.46,235.5,12700.0,202.5021,202.6483,202.5021,202.5365,12700.0
2013-10-28 09:50:00,235.5,235.51,235.18,235.31,14100.0,202.5365,202.5451,202.2613,202.3731,14100.0
2013-10-28 09:55:00,235.34,235.59,235.33,235.48,7200.0,202.3989,202.6139,202.3903,202.5193,7200.0
2013-10-28 10:00:00,235.33,235.52,235.14,235.51,8700.0,202.3903,202.5537,202.2269,202.5451,8700.0
2013-10-28 10:05:00,235.58,235.61,235.42,235.59,5900.0,202.6053,202.6311,202.4677,202.6139,5900.0
2013-10-28 10:10:00,235.62,235.81,235.62,235.72,5000.0,202.6397,202.8031,202.6397,202.7257,5000.0
2013-10-28 10:15:00,235.7,235.85,235.65,235.78,9800.0,202.7085,202.8375,202.6655,202.7773,9800.0
2013-10-28 10:20:00,235.75,235.79,235.65,235.7,7600.0,202.7515,202.7859,202.6655,202.7085,7600.0
2013-10-28 10:25:00,235.7,235.7,235.47,235.47,6000.0,202.7085,202.7085,202.5107,202.5107,6000.0
2013-10-28 10:30:00,235.44,235.5,235.25,235.28,10200.0,202.4849,202.5365,202.3215,202.3473,10200.0
2013-10-28 10:35:00,235.26,235.38,235.23,235.34,8800.0,202.3301,202.4333,202.3043,202.3989,8800.0
2013-10-28 10:40:00,235.29,235.31,235.09,235.13,10500.0,202.3559,202.3731,202.1839,202.2183,10500.0
2013-10-28 10:45:00,235.18,235.33,235.12,235.26,8200.0,202.2613,202.3903,202.2097,202.3301,8200.0
2013-10-28 10:50:00,235.27,235.28,234.77,234.77,16200.0,202.3387,202.3473,201.9087,201.9087,16200.0
2013-10-28 10:55:00,234.73,234.79,234.47,234.67,8000.0,201.8743,201.9259,201.6507,201.8227,8000.0
2013-10-28 11:00:00,234.6,234.79,234.6,234.79,7800.0,201.7625,201.9259,201.7625,201.9259,7800.0
2013-10-28 11:05:00,234.77,234.77,234.57,234.59,10200.0,201.9087,201.9087,201.7367,201.7539,10200.0
2013-10-28 11:10:00,234.61,234.69,234.58,234.58,4500.0,201.7711,201.8399,201.7453,201.7453,4500.0
2013-10-28 11:15:00,234.61,234.71,234.56,234.68,5800.0,201.7711,201.8571,201.7281,201.8313,5800.0
2013-10-28 11:20:00,234.65,234.66,234.46,234.6,43300.0,201.8055,201.8141,201.6421,201.7625,43300.0
2013-10-28 11:25:00,234.56,234.78,234.52,234.77,19100.0,201.7281,201.9173,201.6937,201.9087,19100.0
2013-10-28 11:30:00,234.74,234.75,234.6,234.72,24500.0,201.8829,201.8915,201.7625,201.8657,24500.0
2013-10-28 11:35:00,234.74,234.81,234.71,234.79,12400.0,201.8829,201.9431,201.8571,201.9259,12400.0
2013-10-28 11:40:00,234.81,234.83,234.66,234.67,20200.0,201.9431,201.9603,201.8141,201.8227,20200.0
2013-10-28 11:45:00,234.76,234.78,234.64,234.66,30300.0,201.9001,201.9173,201.7969,201.8141,30300.0
2013-10-28 11:50:00,234.66,234.77,234.54,234.77,13900.0,201.8141,201.9087,201.7109,201.9087,13900.0
2013-10-28 11:55:00,234.79,234.9,234.72,234.82,8100.0,201.9259,202.0205,201.8657,201.9517,8100.0
2013-10-28 12:00:00,234.87,234.87,234.77,234.79,4200.0,201.9947,201.9947,201.9087,201.9259,4200.0
2013-10-28 12:05:00,234.8,234.9,234.75,234.9,11500.0,201.9345,202.0205,201.8915,202.0205,11500.0
2013-10-28 12:10:00,234.91,235.11,234.9,235.11,8500.0,202.0291,202.2011,202.0205,202.2011,8500.0
2013-10-28 12:15:00,235.08,235.19,235.07,235.19,9000.0,202.1753,202.2699,202.1667,202.2699,9000.0
2013-10-28 12:20:00,235.19,235.19,235.09,235.09,3600.0,202.2699,202.2699,202.1839,202.1839,3600.0
2013-10-28 12:25:00,235.12,235.15,235.04,235.06,4800.0,202.2097,202.2355,202.1409,202.1581,4800.0
2013-10-28 12:30:00,235.07,235.09,234.9,234.92,6700.0,202.1667,202.1839,202.0205,202.0377,6700.0
2013-10-28 12:35:00,234.9,235.05,234.9,235.03,3500.0,202.0205,202.1495,202.0205,202.1323,3500.0
2013-10-28 12:40:00,235.08,235.2,235.04,235.17,9500.0,202.1753,202.2785,202.1409,202.2527,9500.0
2013-10-28 12:45:00,235.16,235.35,235.16,235.27,10200.0,202.2441,202.4075,202.2441,202.3387,10200.0
2013-10-28 12:50:00,235.26,235.3,235.18,235.24,7500.0,202.3301,202.3645,202.2613,202.3129,7500.0
2013-10-28 12:55:00,235.23,235.23,235.16,235.22,5800.0,202.3043,202.3043,202.2441,202.2957,5800.0
2013-10-28 13:00:00,235.23,235.37,235.23,235.32,15200.0,202.3043,202.4247,202.3043,202.3817,15200.0
2013-10-28 13:05:00,235.32,235.33,235.23,235.24,7500.0,202.3817,202.3903,202.3043,202.3129,7500.0
2013-10-28 13:10:00,235.28,235.3,235.17,235.18,5000.0,202.3473,202.3645,202.2527,202.2613,5000.0
2013-10-28 13:15:00,235.19,235.19,235.1,235.15,4200.0,202.2699,202.2699,202.1925,202.2355,4200.0
2013-10-28 13:20:00,235.15,235.18,235.08,235.08,2400.0,202.2355,202.2613,202.1753,202.1753,2400.0
2013-10-28 13:25:00,235.1,235.1,235.02,235.04,4700.0,202.1925,202.1925,202.1237,202.1409,4700.0
2013-10-28 13:30:00,235.04,235.1,235.0,235.03,6700.0,202.1409,202.1925,202.1065,202.1323,6700.0
2013-10-28 13:35:00,235.03,235.06,234.97,235.06,2300.0,202.1323,202.1581,202.0807,202.1581,2300.0
2013-10-28 13:40:00,235.06,235.16,235.06,235.09,4500.0,202.1581,202.2441,202.1581,202.1839,4500.0
2013-10-28 13:45:00,235.09,235.11,235.0,235.03,13700.0,202.1839,202.2011,202.1065,202.1323,13700.0
2013-10-28 13:50:00,235.01,235.08,234.99,235.03,4400.0,202.1151,202.1753,202.0979,202.1323,4400.0
2013-10-28 13:55:00,235.0,235.02,234.88,235.02,14500.0,202.1065,202.1237,202.0033,202.1237,14500.0
2013-10-28 14:00:00,234.99,235.09,234.99,235.09,12700.0,202.0979,202.1839,202.0979,202.1839,12700.0
2013-10-28 14:05:00,235.06,235.13,235.03,235.04,13500.0,202.1581,202.2183,202.1323,202.1409,13500.0
2013-10-28 14:10:00,235.07,235.15,234.95,235.13,17200.0,202.1667,202.2355,202.0635,202.2183,17200.0
2013-10-28 14:15:00,235.16,235.17,235.09,235.1,14300.0,202.2441,202.2527,202.1839,202.1925,14300.0
2013-10-28 14:20:00,235.09,235.21,235.04,235.21,10200.0,202.1839,202.2871,202.1409,202.2871,10200.0
2013-10-28 14:25:00,235.2,235.26,235.17,235.23,6100.0,202.2785,202.3301,202.2527,202.3043,6100.0
2013-10-28 14:30:00,235.24,235.31,235.21,235.25,10800.0,202.3129,202.3731,202.2871,202.3215,10800.0
2013-10-28 14:35:00,235.21,235.24,235.16,235.21,9400.0,202.2871,202.3129,202.2441,202.2871,9400.0
2013-10-28 14:40:00,235.2,235.3,235.2,235.24,25100.0,202.2785,202.3645,202.2785,202.3129,25100.0
2013-10-28 14:45:00,235.24,235.28,235.23,235.26,12000.0,202.3129,202.3473,202.3043,202.3301,12000.0
2013-10-28 14:50:00,235.26,235.31,235.18,235.19,13800.0,202.3301,202.3731,202.2613,202.2699,13800.0
2013-10-28 14:55:00,235.21,235.33,235.2,235.29,10100.0,202.2871,202.3903,202.2785,202.3559,10100.0
2013-10-28 15:00:00,235.28,235.31,235.08,235.13,16600.0,202.3473,202.3731,202.1753,202.2183,16600.0
2013-10-28 15:05:00,235.16,235.2,235.01,235.05,14200.0,202.2441,202.2785,202.1151,202.1495,14200.0
2013-10-28 15:10:00,235.07,235.11,235.01,235.02,12400.0,202.1667,202.2011,202.1151,202.1237,12400.0
2013-10-28 15:15:00,235.01,235.09,235.0,235.07,16100.0,202.1151,202.1839,202.1065,202.1667,16100.0
2013-10-28 15:20:00,235.08,235.12,235.0,235.05,10700.0,202.1753,202.2097,202.1065,202.1495,10700.0
2013-10-28 15:25:00,235.08,235.11,235.0,235.06,10800.0,202.1753,202.2011,202.1065,202.1581,10800.0
2013-10-28 15:30:00,235.06,235.11,234.99,235.1,111400.0,202.1581,202.2011,202.0979,202.1925,111400.0
2013-10-28 15:35:00,235.08,235.12,234.99,235.05,15100.0,202.1753,202.2097,202.0979,202.1495,15100.0
2013-10-28 15:40:00,235.05,235.1,235.02,235.03,15500.0,202.1495,202.1925,202.1237,202.1323,15500.0
2013-10-28 15:45:00,235.03,235.03,234.79,234.85,33600.0,202.1323,202.1323,201.9259,201.9775,33600.0
2013-10-28 15:50:00,234.83,234.94,234.8,234.91,33400.0,201.9603,202.0549,201.9345,202.0291,33400.0
2013-10-28 15:55:00,234.89,235.44,234.89,235.4,98500.0,202.0119,202.4849,202.0119,202.4505,98500.0
2013-10-29 09:30:00,235.72,235.92,235.62,235.87,83700.0,202.7257,202.8977,202.6397,202.8547,83700.0
2013-10-29 09:35:00,235.88,236.19,235.8,235.91,34500.0,202.8633,203.1299,202.7945,202.8891,34500.0
2013-10-29 09:40:00,235.92,236.01,235.85,236.0,32400.0,202.8977,202.9751,202.8375,202.9665,32400.0
2013-10-29 09:45:00,236.02,236.15,235.96,236.04,17900.0,202.9837,203.0955,202.9321,203.0009,17900.0
2013-10-29 09:50:00,236.08,236.13,235.73,235.87,22900.0,203.0353,203.0783,202.7343,202.8547,22900.0
2013-10-29 09:55:00,235.9,235.9,235.72,235.79,10200.0,202.8805,202.8805,202.7257,202.7859,10200.0
2013-10-29 10:00:00,235.7,235.92,235.48,235.71,25300.0,202.7085,202.8977,202.5193,202.7171,25300.0
2013-10-29 10:05:00,235.63,235.67,235.47,235.58,18800.0,202.6483,202.6827,202.5107,202.6053,18800.0
2013-10-29 10:10:00,235.55,235.67,235.5,235.62,7900.0,202.5795,202.6827,202.5365,202.6397,7900.0
2013-10-29 10:15:00,235.59,235.69,235.53,235.69,4500.0,202.6139,202.6999,202.5623,202.6999,4500.0
2013-10-29 10:20:00,235.67,235.67,235.44,235.63,8200.0,202.6827,202.6827,202.4849,202.6483,8200.0
2013-10-29 10:25:00,235.56,235.66,235.51,235.66,3100.0,202.5881,202.6741,202.5451,202.6741,3100.0
2013-10-29 10:30:00,235.74,235.9,235.54,235.63,12300.0,202.7429,202.8805,202.5709,202.6483,12300.0
2013-10-29 10:35:00,235.63,235.68,235.57,235.57,1300.0,202.6483,202.6913,202.5967,202.5967,1300.0
2013-10-29 10:40:00,235.61,235.61,235.3,235.36,19600.0,202.6311,202.6311,202.3645,202.4161,19600.0
2013-10-29 10:45:00,235.39,235.55,235.37,235.45,46500.0,202.4419,202.5795,202.4247,202.4935,46500.0
2013-10-29 10:50:00,235.49,235.51,235.24,235.28,30500.0,202.5279,202.5451,202.3129,202.3473,30500.0
2013-10-29 10:55:00,235.28,235.29,235.06,235.07,26800.0,202.3473,202.3559,202.1581,202.1667,26800.0
2013-10-29 11:00:00,235.07,235.28,235.04,235.26,8900.0,202.1667,202.3473,202.1409,202.3301,8900.0
2013-10-29 11:05:00,235.28,235.37,235.18,235.33,9700.0,202.3473,202.4247,202.2613,202.3903,9700.0
2013-10-29 11:10:00,235.32,235.33,235.23,235.28,5900.0,202.3817,202.3903,202.3043,202.3473,5900.0
2013-10-29 11:15:00,235.29,235.31,235.19,235.19,14400.0,202.3559,202.3731,202.2699,202.2699,14400.0
2013-10-29 11:20:00,235.19,235.41,235.14,235.38,8300.0,202.2699,202.4591,202.2269,202.4333,8300.0
2013-10-29 11:25:00,235.39,235.4,235.11,235.19,8800.0,202.4419,202.4505,202.2011,202.2699,8800.0
2013-10-29 11:30:00,235.12,235.16,234.98,235.01,11100.0,202.2097,202.2441,202.0893,202.1151,11100.0
2013-10-29 11:35:00,234.95,234.97,234.9,234.97,4000.0,202.0635,202.0807,202.0205,202.0807,4000.0
2013-10-29 11:40:00,234.97,235.11,234.97,235.07,13600.0,202.0807,202.2011,202.0807,202.1667,13600.0
2013-10-29 11:45:00,235.06,235.11,235.0,235.09,20800.0,202.1581,202.2011,202.1065,202.1839,20800.0
2013-10-29 11:50:00,235.1,235.32,235.1,235.25,28200.0,202.1925,202.3817,202.1925,202.3215,28200.0
2013-10-29 11:55:00,235.25,235.25,235.01,235.16,19200.0,202.3215,202.3215,202.1151,202.2441,19200.0
2013-10-29 12:00:00,235.17,235.24,235.11,235.19,14300.0,202.2527,202.3129,202.2011,202.2699,14300.0
2013-10-29 12:05:00,235.17,235.23,235.16,235.19,10600.0,202.2527,202.3043,202.2441,202.2699,10600.0
2013-10-29 12:10:00,235.21,235.21,235.11,235.16,15700.0,202.2871,202.2871,202.2011,202.2441,15700.0
2013-10-29 12:15:00,235.15,235.19,235.12,235.19,9200.0,202.2355,202.2699,202.2097,202.2699,9200.0
2013-10-29 12:20:00,235.24,235.39,235.19,235.31,31900.0,202.3129,202.4419,202.2699,202.3731,31900.0
2013-10-29 12:25:00,235.31,235.46,235.26,235.39,26500.0,202.3731,202.5021,202.3301,202.4419,26500.0
2013-10-29 12:30:00,235.39,235.45,235.35,235.39,9600.0,202.4419,202.4935,202.4075,202.4419,9600.0
2013-10-29 12:35:00,235.39,235.41,235.34,235.37,7300.0,202.4419,202.4591,202.3989,202.4247,7300.0
2013-10-29 12:40:00,235.44,235.44,235.29,235.35,15600.0,202.4849,202.4849,202.3559,202.4075,15600.0
2013-10-29 12:45:00,235.34,235.53,235.34,235.52,14300.0,202.3989,202.5623,202.3989,202.5537,14300.0
2013-10-29 12:50:00,235.5,235.63,235.49,235.6,9600.0,202.5365,202.6483,202.5279,202.6225,9600.0
2013-10-29 12:55:00,235.58,235.59,235.4,235.44,15700.0,202.6053,202.6139,202.4505,202.4849,15700.0
2013-10-29 13:00:00,235.45,235.45,235.42,235.45,3800.0,202.4935,202.4935,202.4677,202.4935,3800.0
2013-10-29 13:05:00,235.45,235.55,235.41,235.46,8700.0,202.4935,202.5795,202.4591,202.5021,8700.0
2013-10-29 13:10:00,235.48,235.49,235.32,235.36,37500.0,202.5193,202.5279,202.3817,202.4161,37500.0
2013-10-29 13:15:00,235.34,235.4,235.26,235.33,23100.0,202.3989,202.4505,202.3301,202.3903,23100.0
2013-10-29 13:20:00,235.33,235.36,235.14,235.21,15600.0,202.3903,202.4161,202.2269,202.2871,15600.0
2013-10-29 13:25:00,235.16,235.17,235.07,235.1,7200.0,202.2441,202.2527,202.1667,202.1925,7200.0
2013-10-29 13:30:00,235.14,235.2,235.12,235.15,10700.0,202.2269,202.2785,202.2097,202.2355,10700.0
2013-10-29 13:35:00,235.19,235.25,235.05,235.09,14600.0,202.2699,202.3215,202.1495,202.1839,14600.0
2013-10-29 13:40:00,235.1,235.22,235.06,235.19,16700.0,202.1925,202.2957,202.1581,202.2699,16700.0
2013-10-29 13:45:00,235.2,235.26,235.18,235.25,32900.0,202.2785,202.3301,202.2613,202.3215,32900.0
2013-10-29 13:50:00,235.23,235.25,235.18,235.2,5300.0,202.3043,202.3215,202.2613,202.2785,5300.0
2013-10-29 13:55:00,235.21,235.26,235.19,235.22,11400.0,202.2871,202.3301,202.2699,202.2957,11400.0
2013-10-29 14:00:00,235.26,235.38,235.2,235.35,38200.0,202.3301,202.4333,202.2785,202.4075,38200.0
2013-10-29 14:05:00,235.35,235.44,235.35,235.42,11200.0,202.4075,202.4849,202.4075,202.4677,11200.0
2013-10-29 14:10:00,235.42,235.42,235.34,235.38,9700.0,202.4677,202.4677,202.3989,202.4333,9700.0
2013-10-29 14:15:00,235.35,235.37,235.26,235.37,7200.0,202.4075,202.4247,202.3301,202.4247,7200.0
2013-10-29 14:20:00,235.32,235.37,235.29,235.32,8800.0,202.3817,202.4247,202.3559,202.3817,8800.0
2013-10-29 14:25:00,235.35,235.5,235.29,235.45,7700.0,202.4075,202.5365,202.3559,202.4935,7700.0
2013-10-29 14:30:00,235.52,235.61,235.52,235.56,21500.0,202.5537,202.6311,202.5537,202.5881,21500.0
2013-10-29 14:35:00,235.56,235.59,235.5,235.55,5700.0,202.5881,202.6139,202.5365,202.5795,5700.0
2013-10-29 14:40:00,235.58,235.6,235.52,235.53,8800.0,202.6053,202.6225,202.5537,202.5623,8800.0
2013-10-29 14:45:00,235.56,235.7,235.56,235.69,18900.0,202.5881,202.7085,202.5881,202.6999,18900.0
2013-10-29 14:50:00,235.7,235.73,235.65,235.7,36300.0,202.7085,202.7343,202.6655,202.7085,36300.0
2013-10-29 14:55:00,235.72,235.73,235.62,235.62,7300.0,202.7257,202.7343,202.6397,202.6397,7300.0
2013-10-29 15:00:00,235.62,235.72,235.59,235.66,11200.0,202.6397,202.7257,202.6139,202.6741,11200.0
2013-10-29 15:05:00,235.65,235.74,235.65,235.67,18400.0,202.6655,202.7429,202.6655,202.6827,18400.0
2013-10-29 15:10:00,235.65,235.77,235.65,235.77,37500.0,202.6655,202.7687,202.6655,202.7687,37500.0
2013-10-29 15:15:00,235.78,235.92,235.78,235.88,20800.0,202.7773,202.8977,202.7773,202.8633,20800.0
2013-10-29 15:20:00,235.86,235.87,235.7,235.78,15800.0,202.8461,202.8547,202.7085,202.7773,15800.0
2013-10-29 15:25:00,235.75,235.88,235.75,235.88,12100.0,202.7515,202.8633,202.7515,202.8633,12100.0
2013-10-29 15:30:00,235.87,235.88,235.77,235.81,18800.0,202.8547,202.8633,202.7687,202.8031,18800.0
2013-10-29 15:35:00,235.79,235.95,235.78,235.95,11700.0,202.7859,202.9235,202.7773,202.9235,11700.0
2013-10-29 15:40:00,235.93,236.02,235.91,236.01,18100.0,202.9063,202.9837,202.8891,202.9751,18100.0
2013-10-29 15:45:00,236.01,236.05,235.93,235.93,26800.0,202.9751,203.0095,202.9063,202.9063,26800.0
2013-10-29 15:50:00,235.92,236.26,235.92,236.26,81900.0,202.8977,203.1901,202.8977,203.1901,81900.0
2013-10-29 15:55:00,236.25,236.58,236.22,236.58,170200.0,203.1815,203.4653,203.1557,203.4653,170200.0
2013-10-30 09:30:00,236.78,236.96,236.52,236.87,22200.0,203.6374,203.7922,203.4137,203.7148,22200.0
2013-10-30 09:35:00,236.81,236.84,236.5,236.5,22200.0,203.6632,203.689,203.3965,203.3965,22200.0
2013-10-30 09:40:00,236.58,236.61,236.29,236.43,26600.0,203.4653,203.4911,203.2159,203.3363,26600.0
2013-10-30 09:45:00,236.42,236.57,236.33,236.51,10600.0,203.3277,203.4567,203.2503,203.4051,10600.0
2013-10-30 09:50:00,236.56,236.64,236.38,236.44,20900.0,203.4481,203.5169,203.2933,203.3449,20900.0
2013-10-30 09:55:00,236.44,236.49,236.27,236.37,8300.0,203.3449,203.3879,203.1987,203.2847,8300.0
2013-10-30 10:00:00,236.4,236.48,236.22,236.33,9700.0,203.3105,203.3793,203.1557,203.2503,9700.0
2013-10-30 10:05:00,236.29,236.32,236.08,236.12,12300.0,203.2159,203.2417,203.0353,203.0697,12300.0
2013-10-30 10:10:00,236.1,236.36,236.03,236.28,28700.0,203.0525,203.2761,202.9923,203.2073,28700.0
2013-10-30 10:15:00,236.17,236.31,236.08,236.17,5200.0,203.1127,203.2331,203.0353,203.1127,5200.0
2013-10-30 10:20:00,236.17,236.34,236.03,236.34,5400.0,203.1127,203.2589,202.9923,203.2589,5400.0
2013-10-30 10:25:00,236.34,236.4,236.23,236.35,5800.0,203.2589,203.3105,203.1643,203.2675,5800.0
2013-10-30 10:30:00,236.43,236.43,236.3,236.43,9800.0,203.3363,203.3363,203.2245,203.3363,9800.0
2013-10-30 10:35:00,236.5,236.55,236.2,236.26,12000.0,203.3965,203.4395,203.1385,203.1901,12000.0
2013-10-30 10:40:00,236.24,236.5,236.24,236.5,10300.0,203.1729,203.3965,203.1729,203.3965,10300.0
2013-10-30 10:45:00,236.52,236.53,236.36,236.41,8400.0,203.4137,203.4223,203.2761,203.3191,8400.0
2013-10-30 10:50:00,236.42,236.55,236.42,236.46,5500.0,203.3277,203.4395,203.3277,203.3621,5500.0
2013-10-30 10:55:00,236.41,236.41,236.19,236.33,13900.0,203.3191,203.3191,203.1299,203.2503,13900.0
2013-10-30 11:00:00,236.37,236.44,236.34,236.35,6900.0,203.2847,203.3449,203.2589,203.2675,6900.0
2013-10-30 11:05:00,236.35,236.46,236.32,236.32,2700.0,203.2675,203.3621,203.2417,203.2417,2700.0
2013-10-30 11:10:00,236.29,236.32,236.2,236.28,7800.0,203.2159,203.2417,203.1385,203.2073,7800.0
2013-10-30 11:15:00,236.27,236.28,236.08,236.11,6300.0,203.1987,203.2073,203.0353,203.0611,6300.0
2013-10-30 11:20:00,236.05,236.08,235.96,235.96,14800.0,203.0095,203.0353,202.9321,202.9321,14800.0
2013-10-30 11:25:00,235.96,236.0,235.87,235.87,9900.0,202.9321,202.9665,202.8547,202.8547,9900.0
2013-10-30 11:30:00,235.86,235.87,235.63,235.64,10800.0,202.8461,202.8547,202.6483,202.6569,10800.0
2013-10-30 11:35:00,235.63,235.63,235.5,235.55,25400.0,202.6483,202.6483,202.5365,202.5795,25400.0
2013-10-30 11:40:00,235.57,235.65,235.55,235.55,8900.0,202.5967,202.6655,202.5795,202.5795,8900.0
2013-10-30 11:45:00,235.58,235.58,235.38,235.38,4700.0,202.6053,202.6053,202.4333,202.4333,4700.0
2013-10-30 11:50:00,235.26,235.43,235.26,235.34,8100.0,202.3301,202.4763,202.3301,202.3989,8100.0
2013-10-30 11:55:00,235.37,235.41,235.27,235.39,6600.0,202.4247,202.4591,202.3387,202.4419,6600.0
2013-10-30 12:00:00,235.29,235.47,235.25,235.43,22500.0,202.3559,202.5107,202.3215,202.4763,22500.0
2013-10-30 12:05:00,235.43,235.53,235.32,235.33,13400.0,202.4763,202.5623,202.3817,202.3903,13400.0
2013-10-30 12:10:00,235.36,235.44,235.36,235.4,13900.0,202.4161,202.4849,202.4161,202.4505,13900.0
2013-10-30 12:15:00,235.34,235.38,235.24,235.26,2000.0,202.3989,202.4333,202.3129,202.3301,2000.0
2013-10-30 12:20:00,235.24,235.33,235.23,235.23,3200.0,202.3129,202.3903,202.3043,202.3043,3200.0
2013-10-30 12:25:00,235.24,235.24,235.06,235.23,12900.0,202.3129,202.3129,202.1581,202.3043,12900.0
2013-10-30 12:30:00,235.26,235.38,235.22,235.34,21000.0,202.3301,202.4333,202.2957,202.3989,21000.0
2013-10-30 12:35:00,235.33,235.33,235.29,235.29,1200.0,202.3903,202.3903,202.3559,202.3559,1200.0
2013-10-30 12:40:00,235.3,235.54,235.3,235.53,8400.0,202.3645,202.5709,202.3645,202.5623,8400.0
2013-10-30 12:45:00,235.52,235.64,235.49,235.59,3600.0,202.5537,202.6569,202.5279,202.6139,3600.0
2013-10-30 12:50:00,235.59,235.65,235.56,235.57,3800.0,202.6139,202.6655,202.5881,202.5967,3800.0
2013-10-30 12:55:00,235.54,235.65,235.5,235.63,4000.0,202.5709,202.6655,202.5365,202.6483,4000.0
2013-10-30 13:00:00,235.66,235.67,235.6,235.61,7400.0,202.6741,202.6827,202.6225,202.6311,7400.0
2013-10-30 13:05:00,235.54,235.55,235.44,235.48,3100.0,202.5709,202.5795,202.4849,202.5193,3100.0
2013-10-30 13:10:00,235.41,235.56,235.41,235.56,1500.0,202.4591,202.5881,202.4591,202.5881,1500.0
2013-10-30 13:15:00,235.53,235.55,235.46,235.55,9300.0,202.5623,202.5795,202.5021,202.5795,9300.0
2013-10-30 13:20:00,235.59,235.59,235.36,235.44,4000.0,202.6139,202.6139,202.4161,202.4849,4000.0
2013-10-30 13:25:00,235.43,235.49,235.35,235.37,5200.0,202.4763,202.5279,202.4075,202.4247,5200.0
2013-10-30 13:30:00,235.32,235.37,235.3,235.34,5700.0,202.3817,202.4247,202.3645,202.3989,5700.0
2013-10-30 13:35:00,235.34,235.52,235.33,235.52,4000.0,202.3989,202.5537,202.3903,202.5537,4000.0
2013-10-30 13:40:00,235.48,235.48,235.35,235.36,6800.0,202.5193,202.5193,202.4075,202.4161,6800.0
2013-10-30 13:45:00,235.36,235.36,235.23,235.24,10500.0,202.4161,202.4161,202.3043,202.3129,10500.0
2013-10-30 13:50:00,235.25,235.41,235.23,235.38,10500.0,202.3215,202.4591,202.3043,202.4333,10500.0
2013-10-30 13:55:00,235.4,235.41,235.25,235.29,15400.0,202.4505,202.4591,202.3215,202.3559,15400.0
2013-10-30 14:00:00,235.37,235.86,234.99,235.54,16200.0,202.4247,202.8461,202.0979,202.5709,16200.0
2013-10-30 14:05:00,235.56,235.92,235.12,235.26,15200.0,202.5881,202.8977,202.2097,202.3301,15200.0
2013-10-30 14:10:00,235.31,235.6,235.25,235.38,25500.0,202.3731,202.6225,202.3215,202.4333,25500.0
2013-10-30 14:15:00,235.33,235.33,234.41,234.65,67700.0,202.3903,202.3903,201.5991,201.8055,67700.0
2013-10-30 14:20:00,234.62,234.76,234.26,234.39,32700.0,201.7797,201.9001,201.4701,201.5819,32700.0
2013-10-30 14:25:00,234.34,234.4,234.08,234.39,31300.0,201.5389,201.5905,201.3153,201.5819,31300.0
2013-10-30 14:30:00,234.39,234.75,234.24,234.74,24000.0,201.5819,201.8915,201.4529,201.8829,24000.0
2013-10-30 14:35:00,234.73,234.73,234.39,234.39,7000.0,201.8743,201.8743,201.5819,201.5819,7000.0
2013-10-30 14:40:00,234.44,234.7,234.1,234.1,23000.0,201.6249,201.8485,201.3325,201.3325,23000.0
2013-10-30 14:45:00,234.17,234.5,234.17,234.42,5900.0,201.3927,201.6765,201.3927,201.6077,5900.0
2013-10-30 14:50:00,234.47,234.47,234.26,234.43,18900.0,201.6507,201.6507,201.4701,201.6163,18900.0
2013-10-30 14:55:00,234.47,234.76,234.44,234.64,31700.0,201.6507,201.9001,201.6249,201.7969,31700.0
2013-10-30 15:00:00,234.62,234.8,234.56,234.8,13200.0,201.7797,201.9345,201.7281,201.9345,13200.0
2013-10-30 15:05:00,234.82,235.02,234.66,234.67,22400.0,201.9517,202.1237,201.8141,201.8227,22400.0
2013-10-30 15:10:00,234.67,234.71,234.58,234.58,4300.0,201.8227,201.8571,201.7453,201.7453,4300.0
2013-10-30 15:15:00,234.56,234.67,234.49,234.66,6900.0,201.7281,201.8227,201.6679,201.8141,6900.0
2013-10-30 15:20:00,234.75,234.82,234.55,234.76,15500.0,201.8915,201.9517,201.7195,201.9001,15500.0
2013-10-30 15:25:00,234.76,234.91,234.7,234.9,7500.0,201.9001,202.0291,201.8485,202.0205,7500.0
2013-10-30 15:30:00,234.87,235.04,234.86,235.01,25200.0,201.9947,202.1409,201.9861,202.1151,25200.0
2013-10-30 15:35:00,235.03,235.12,234.86,235.12,15700.0,202.1323,202.2097,201.9861,202.2097,15700.0
2013-10-30 15:40:00,235.16,235.25,235.02,235.18,31600.0,202.2441,202.3215,202.1237,202.2613,31600.0
2013-10-30 15:45:00,235.19,235.25,234.85,234.89,23100.0,202.2699,202.3215,201.9775,202.0119,23100.0
2013-10-30 15:50:00,234.99,235.01,234.77,234.82,57000.0,202.0979,202.1151,201.9087,201.9517,57000.0
2013-10-30 15:55:00,234.79,234.95,234.73,234.75,98000.0,201.9259,202.0635,201.8743,201.8915,98000.0
2013-10-31 09:30:00,234.75,235.04,234.65,234.66,63200.0,201.8915,202.1409,201.8055,201.8141,63200.0
2013-10-31 09:35:00,234.72,234.86,234.61,234.86,10100.0,201.8657,201.9861,201.7711,201.9861,10100.0
2013-10-31 09:40:00,235.11,235.39,235.09,235.23,48600.0,202.2011,202.4419,202.1839,202.3043,48600.0
2013-10-31 09:45:00,235.33,235.6,235.05,235.05,36700.0,202.3903,202.6225,202.1495,202.1495,36700.0
2013-10-31 09:50:00,235.1,235.31,234.47,234.47,14300.0,202.1925,202.3731,201.6507,201.6507,14300.0
2013-10-31 09:55:00,234.42,234.42,234.07,234.29,26500.0,201.6077,201.6077,201.3067,201.4959,26500.0
2013-10-31 10:00:00,234.11,234.22,233.93,234.2,24700.0,201.3411,201.4357,201.1863,201.4185,24700.0
2013-10-31 10:05:00,234.23,234.23,233.83,234.19,29000.0,201.4443,201.4443,201.1003,201.4099,29000.0
2013-10-31 10:10:00,234.22,234.6,234.02,234.6,15000.0,201.4357,201.7625,201.2637,201.7625,15000.0
2013-10-31 10:15:00,234.62,234.62,234.24,234.25,27700.0,201.7797,201.7797,201.4529,201.4615,27700.0
2013-10-31 10:20:00,234.26,234.34,233.97,234.12,47000.0,201.4701,201.5389,201.2207,201.3497,47000.0
2013-10-31 10:25:00,234.12,234.47,234.12,234.24,9900.0,201.3497,201.6507,201.3497,201.4529,9900.0
2013-10-31 10:30:00,234.25,234.59,234.19,234.26,23300.0,201.4615,201.7539,201.4099,201.4701,23300.0
2013-10-31 10:35:00,234.25,234.25,233.77,233.94,21900.0,201.4615,201.4615,201.0487,201.1949,21900.0
2013-10-31 10:40:00,233.94,234.28,233.91,234.28,16800.0,201.1949,201.4873,201.1691,201.4873,16800.0
2013-10-31 10:45:00,234.28,234.56,234.22,234.44,18900.0,201.4873,201.7281,201.4357,201.6249,18900.0
2013-10-31 10:50:00,234.47,234.7,234.41,234.62,36300.0,201.6507,201.8485,201.5991,201.7797,36300.0
2013-10-31 10:55:00,234.64,234.72,234.53,234.6,29600.0,201.7969,201.8657,201.7023,201.7625,29600.0
2013-10-31 11:00:00,234.6,234.77,234.59,234.76,39600.0,201.7625,201.9087,201.7539,201.9001,39600.0
2013-10-31 11:05:00,234.76,234.76,234.52,234.61,11200.0,201.9001,201.9001,201.6937,201.7711,11200.0
2013-10-31 11:10:00,234.65,234.85,234.63,234.71,21000.0,201.8055,201.9775,201.7883,201.8571,21000.0
2013-10-31 11:15:00,234.71,234.94,234.63,234.8,11200.0,201.8571,202.0549,201.7883,201.9345,11200.0
2013-10-31 11:20:00,234.83,235.07,234.83,235.06,14600.0,201.9603,202.1667,201.9603,202.1581,14600.0
2013-10-31 11:25:00,235.06,235.28,235.0,235.27,22400.0,202.1581,202.3473,202.1065,202.3387,22400.0
2013-10-31 11:30:00,235.31,235.41,235.3,235.35,13500.0,202.3731,202.4591,202.3645,202.4075,13500.0
2013-10-31 11:35:00,235.29,235.55,235.29,235.49,34600.0,202.3559,202.5795,202.3559,202.5279,34600.0
2013-10-31 11:40:00,235.53,235.54,235.37,235.39,12300.0,202.5623,202.5709,202.4247,202.4419,12300.0
2013-10-31 11:45:00,235.35,235.41,235.31,235.4,10000.0,202.4075,202.4591,202.3731,202.4505,10000.0
2013-10-31 11:50:00,235.42,235.5,235.4,235.47,17700.0,202.4677,202.5365,202.4505,202.5107,17700.0
2013-10-31 11:55:00,235.41,235.45,235.14,235.23,21200.0,202.4591,202.4935,202.2269,202.3043,21200.0
2013-10-31 12:00:00,235.26,235.28,235.13,235.17,12700.0,202.3301,202.3473,202.2183,202.2527,12700.0
2013-10-31 12:05:00,235.27,235.44,235.27,235.31,23600.0,202.3387,202.4849,202.3387,202.3731,23600.0
2013-10-31 12:10:00,235.35,235.41,235.28,235.35,19300.0,202.4075,202.4591,202.3473,202.4075,19300.0
2013-10-31 12:15:00,235.41,235.42,235.35,235.37,11200.0,202.4591,202.4677,202.4075,202.4247,11200.0
2013-10-31 12:20:00,235.37,235.41,235.35,235.4,8200.0,202.4247,202.4591,202.4075,202.4505,8200.0
2013-10-31 12:25:00,235.41,235.46,235.19,235.2,20900.0,202.4591,202.5021,202.2699,202.2785,20900.0
2013-10-31 12:30:00,235.17,235.43,235.16,235.34,24100.0,202.2527,202.4763,202.2441,202.3989,24100.0
2013-10-31 12:35:00,235.35,235.39,235.26,235.36,18600.0,202.4075,202.4419,202.3301,202.4161,18600.0
2013-10-31 12:40:00,235.36,235.59,235.33,235.56,20100.0,202.4161,202.6139,202.3903,202.5881,20100.0
2013-10-31 12:45:00,235.55,235.59,235.34,235.37,18700.0,202.5795,202.6139,202.3989,202.4247,18700.0
2013-10-31 12:50:00,235.36,235.46,235.34,235.42,14300.0,202.4161,202.5021,202.3989,202.4677,14300.0
2013-10-31 12:55:00,235.42,235.42,235.29,235.29,12200.0,202.4677,202.4677,202.3559,202.3559,12200.0
2013-10-31 13:00:00,235.31,235.42,235.31,235.41,17200.0,202.3731,202.4677,202.3731,202.4591,17200.0
2013-10-31 13:05:00,235.45,235.49,235.32,235.35,111200.0,202.4935,202.5279,202.3817,202.4075,111200.0
2013-10-31 13:10:00,235.33,235.43,235.28,235.39,44300.0,202.3903,202.4763,202.3473,202.4419,44300.0
2013-10-31 13:15:00,235.37,235.54,235.37,235.53,42400.0,202.4247,202.5709,202.4247,202.5623,42400.0
2013-10-31 13:20:00,235.55,235.6,235.49,235.58,22800.0,202.5795,202.6225,202.5279,202.6053,22800.0
2013-10-31 13:25:00,235.58,235.71,235.56,235.68,12000.0,202.6053,202.7171,202.5881,202.6913,12000.0
2013-10-31 13:30:00,235.69,235.74,235.66,235.67,13200.0,202.6999,202.7429,202.6741,202.6827,13200.0
2013-10-31 13:35:00,235.64,235.69,235.54,235.68,17700.0,202.6569,202.6999,202.5709,202.6913,17700.0
2013-10-31 13:40:00,235.69,235.85,235.69,235.79,13100.0,202.6999,202.8375,202.6999,202.7859,13100.0
2013-10-31 13:45:00,235.79,235.85,235.72,235.85,15100.0,202.7859,202.8375,202.7257,202.8375,15100.0
2013-10-31 13:50:00,235.87,235.87,235.58,235.61,16400.0,202.8547,202.8547,202.6053,202.6311,16400.0
2013-10-31 13:55:00,235.6,235.78,235.59,235.72,8100.0,202.6225,202.7773,202.6139,202.7257,8100.0
2013-10-31 14:00:00,235.73,235.77,235.67,235.77,30800.0,202.7343,202.7687,202.6827,202.7687,30800.0
2013-10-31 14:05:00,235.77,235.84,235.58,235.76,30900.0,202.7687,202.8289,202.6053,202.7601,30900.0
2013-10-31 14:10:00,235.76,235.92,235.74,235.91,36300.0,202.7601,202.8977,202.7429,202.8891,36300.0
2013-10-31 14:15:00,235.93,236.21,235.93,236.13,39100.0,202.9063,203.1471,202.9063,203.0783,39100.0
2013-10-31 14:20:00,236.13,236.22,236.04,236.06,38800.0,203.0783,203.1557,203.0009,203.0181,38800.0
2013-10-31 14:25:00,236.06,236.27,236.03,236.17,18100.0,203.0181,203.1987,202.9923,203.1127,18100.0
2013-10-31 14:30:00,236.19,236.3,236.09,236.1,25600.0,203.1299,203.2245,203.0439,203.0525,25600.0
2013-10-31 14:35:00,236.08,236.16,236.02,236.09,15000.0,203.0353,203.1041,202.9837,203.0439,15000.0
2013-10-31 14:40:00,236.09,236.18,236.07,236.1,16700.0,203.0439,203.1213,203.0267,203.0525,16700.0
2013-10-31 14:45:00,236.07,236.09,235.91,235.93,24300.0,203.0267,203.0439,202.8891,202.9063,24300.0
2013-10-31 14:50:00,235.93,235.97,235.81,235.83,20300.0,202.9063,202.9407,202.8031,202.8203,20300.0
2013-10-31 14:55:00,235.81,235.91,235.65,235.67,19300.0,202.8031,202.8891,202.6655,202.6827,19300.0
2013-10-31 15:00:00,235.62,235.62,235.44,235.51,23000.0,202.6397,202.6397,202.4849,202.5451,23000.0
2013-10-31 15:05:00,235.47,235.47,235.18,235.33,26500.0,202.5107,202.5107,202.2613,202.3903,26500.0
2013-10-31 15:10:00,235.28,235.36,235.24,235.36,13400.0,202.3473,202.4161,202.3129,202.4161,13400.0
2013-10-31 15:15:00,235.36,235.42,235.27,235.35,17600.0,202.4161,202.4677,202.3387,202.4075,17600.0
2013-10-31 15:20:00,235.35,235.47,235.24,235.25,37700.0,202.4075,202.5107,202.3129,202.3215,37700.0
2013-10-31 15:25:00,235.26,235.28,235.01,235.01,33100.0,202.3301,202.3473,202.1151,202.1151,33100.0
2013-10-31 15:30:00,235.01,235.16,234.94,235.03,58000.0,202.1151,202.2441,202.0549,202.1323,58000.0
2013-10-31 15:35:00,235.04,235.25,235.04,235.13,47800.0,202.1409,202.3215,202.1409,202.2183,47800.0
2013-10-31 15:40:00,235.13,235.2,235.05,235.15,48500.0,202.2183,202.2785,202.1495,202.2355,48500.0
2013-10-31 15:45:00,235.14,235.19,234.96,235.13,108300.0,202.2269,202.2699,202.0721,202.2183,108300.0
2013-10-31 15:50:00,235.11,235.3,234.97,235.09,130400.0,202.2011,202.3645,202.0807,202.1839,130400.0
2013-10-31 15:55:00,235.1,235.14,234.38,234.44,299900.0,202.1925,202.2269,201.5733,201.6249,299900.0
2013-11-01 09:30:00,234.92,235.4,234.85,234.93,140100.0,202.0377,202.4505,201.9775,202.0463,140100.0
2013-11-01 09:35:00,234.99,235.2,234.84,234.9,96800.0,202.0979,202.2785,201.9689,202.0205,96800.0
2013-11-01 09:40:00,234.88,235.29,234.81,235.14,74800.0,202.0033,202.3559,201.9431,202.2269,74800.0
2013-11-01 09:45:00,235.18,235.3,234.84,234.91,25300.0,202.2613,202.3645,201.9689,202.0291,25300.0
2013-11-01 09:50:00,234.96,235.19,234.95,235.09,21800.0,202.0721,202.2699,202.0635,202.1839,21800.0
2013-11-01 09:55:00,235.12,235.41,235.04,235.18,75600.0,202.2097,202.4591,202.1409,202.2613,75600.0
2013-11-01 10:00:00,235.18,235.2,234.76,234.76,39600.0,202.2613,202.2785,201.9001,201.9001,39600.0
2013-11-01 10:05:00,234.75,235.69,234.74,235.37,60500.0,201.8915,202.6999,201.8829,202.4247,60500.0
2013-11-01 10:10:00,235.38,235.42,234.87,234.87,41200.0,202.4333,202.4677,201.9947,201.9947,41200.0
2013-11-01 10:15:00,234.89,234.98,234.33,234.49,44800.0,202.0119,202.0893,201.5303,201.6679,44800.0
2013-11-01 10:20:00,234.5,234.67,234.43,234.6,18900.0,201.6765,201.8227,201.6163,201.7625,18900.0
2013-11-01 10:25:00,234.56,234.67,234.52,234.54,11200.0,201.7281,201.8227,201.6937,201.7109,11200.0
2013-11-01 10:30:00,234.52,234.62,234.45,234.62,9100.0,201.6937,201.7797,201.6335,201.7797,9100.0
2013-11-01 10:35:00,234.6,234.71,234.33,234.45,33100.0,201.7625,201.8571,201.5303,201.6335,33100.0
2013-11-01 10:40:00,234.5,234.68,234.43,234.61,40100.0,201.6765,201.8313,201.6163,201.7711,40100.0
2013-11-01 10:45:00,234.63,234.66,234.49,234.56,30900.0,201.7883,201.8141,201.6679,201.7281,30900.0
2013-11-01 10:50:00,234.58,234.74,234.55,234.74,18200.0,201.7453,201.8829,201.7195,201.8829,18200.0
2013-11-01 10:55:00,234.74,234.74,234.54,234.56,14000.0,201.8829,201.8829,201.7109,201.7281,14000.0
2013-11-01 11:00:00,234.56,234.57,233.91,234.02,222500.0,201.7281,201.7367,201.1691,201.2637,222500.0
2013-11-01 11:05:00,233.95,233.97,233.67,233.67,28300.0,201.2035,201.2207,200.9627,200.9627,28300.0
2013-11-01 11:10:00,233.65,233.67,233.26,233.4,146200.0,200.9455,200.9627,200.6101,200.7305,146200.0
2013-11-01 11:15:00,233.36,233.6,233.18,233.55,30500.0,200.6961,200.9025,200.5413,200.8595,30500.0
2013-11-01 11:20:00,233.58,233.88,233.5,233.8,32100.0,200.8853,201.1433,200.8165,201.0745,32100.0
2013-11-01 11:25:00,233.78,233.87,233.66,233.77,22200.0,201.0573,201.1347,200.9541,201.0487,22200.0
2013-11-01 11:30:00,233.79,233.89,233.68,233.83,84200.0,201.0659,201.1519,200.9713,201.1003,84200.0
2013-11-01 11:35:00,233.83,233.84,233.58,233.83,58000.0,201.1003,201.1089,200.8853,201.1003,58000.0
2013-11-01 11:40:00,233.83,233.83,233.61,233.75,73900.0,201.1003,201.1003,200.9111,201.0315,73900.0
2013-11-01 11:45:00,233.74,233.75,233.53,233.7,14200.0,201.0229,201.0315,200.8423,200.9885,14200.0
2013-11-01 11:50:00,233.68,233.7,233.47,233.47,11300.0,200.9713,200.9885,200.7907,200.7907,11300.0
2013-11-01 11:55:00,233.5,233.58,233.26,233.27,6000.0,200.8165,200.8853,200.6101,200.6187,6000.0
2013-11-01 12:00:00,233.29,233.29,233.12,233.28,205700.0,200.6359,200.6359,200.4896,200.6273,205700.0
2013-11-01 12:05:00,233.29,233.32,233.12,233.22,8800.0,200.6359,200.6617,200.4896,200.5757,8800.0
2013-11-01 12:10:00,233.29,233.33,233.15,233.17,13000.0,200.6359,200.6703,200.5155,200.5327,13000.0
2013-11-01 12:15:00,233.15,233.24,232.98,233.01,19700.0,200.5155,200.5929,200.3692,200.395,19700.0
2013-11-01 12:20:00,233.03,233.44,232.99,233.42,25100.0,200.4122,200.7649,200.3778,200.7477,25100.0
2013-11-01 12:25:00,233.46,233.55,233.41,233.51,12300.0,200.7821,200.8595,200.7391,200.8251,12300.0
2013-11-01 12:30:00,233.47,233.71,233.44,233.65,12300.0,200.7907,200.9971,200.7649,200.9455,12300.0
2013-11-01 12:35:00,233.72,233.73,233.62,233.65,12400.0,201.0057,201.0143,200.9197,200.9455,12400.0
2013-11-01 12:40:00,233.61,233.66,233.47,233.62,16700.0,200.9111,200.9541,200.7907,200.9197,16700.0
2013-11-01 12:45:00,233.62,233.68,233.57,233.6,5100.0,200.9197,200.9713,200.8767,200.9025,5100.0
2013-11-01 12:50:00,233.59,233.66,233.48,233.48,4700.0,200.8939,200.9541,200.7993,200.7993,4700.0
2013-11-01 12:55:00,233.48,233.65,233.47,233.55,12100.0,200.7993,200.9455,200.7907,200.8595,12100.0
2013-11-01 13:00:00,233.51,233.63,233.44,233.55,7500.0,200.8251,200.9283,200.7649,200.8595,7500.0
2013-11-01 13:05:00,233.49,233.56,233.48,233.56,4700.0,200.8079,200.8681,200.7993,200.8681,4700.0
2013-11-01 13:10:00,233.52,233.57,233.42,233.5,3600.0,200.8337,200.8767,200.7477,200.8165,3600.0
2013-11-01 13:15:00,233.5,233.53,233.45,233.47,6000.0,200.8165,200.8423,200.7735,200.7907,6000.0
2013-11-01 13:20:00,233.47,233.58,233.44,233.52,7300.0,200.7907,200.8853,200.7649,200.8337,7300.0
2013-11-01 13:25:00,233.58,233.77,233.58,233.73,17700.0,200.8853,201.0487,200.8853,201.0143,17700.0
2013-11-01 13:30:00,233.71,233.73,233.49,233.61,7900.0,200.9971,201.0143,200.8079,200.9111,7900.0
2013-11-01 13:35:00,233.61,233.99,233.6,233.9,22400.0,200.9111,201.2379,200.9025,201.1605,22400.0
2013-11-01 13:40:00,233.92,233.98,233.83,233.85,13900.0,201.1777,201.2293,201.1003,201.1175,13900.0
2013-11-01 13:45:00,233.88,233.99,233.79,233.96,13900.0,201.1433,201.2379,201.0659,201.2121,13900.0
2013-11-01 13:50:00,234.01,234.07,233.95,234.06,13500.0,201.2551,201.3067,201.2035,201.2981,13500.0
2013-11-01 13:55:00,234.07,234.12,234.01,234.06,16100.0,201.3067,201.3497,201.2551,201.2981,16100.0
2013-11-01 14:00:00,234.07,234.23,234.07,234.2,6000.0,201.3067,201.4443,201.3067,201.4185,6000.0
2013-11-01 14:05:00,234.22,234.34,234.17,234.26,20900.0,201.4357,201.5389,201.3927,201.4701,20900.0
2013-11-01 14:10:00,234.28,234.3,234.06,234.21,18300.0,201.4873,201.5045,201.2981,201.4271,18300.0
2013-11-01 14:15:00,234.27,234.32,234.16,234.22,17000.0,201.4787,201.5217,201.3841,201.4357,17000.0
2013-11-01 14:20:00,234.26,234.32,234.23,234.3,12500.0,201.4701,201.5217,201.4443,201.5045,12500.0
2013-11-01 14:25:00,234.3,234.31,234.2,234.23,5500.0,201.5045,201.5131,201.4185,201.4443,5500.0
2013-11-01 14:30:00,234.19,234.3,234.12,234.22,8800.0,201.4099,201.5045,201.3497,201.4357,8800.0
2013-11-01 14:35:00,234.24,234.26,234.16,234.16,10100.0,201.4529,201.4701,201.3841,201.3841,10100.0
2013-11-01 14:40:00,234.16,234.55,234.16,234.47,21500.0,201.3841,201.7195,201.3841,201.6507,21500.0
2013-11-01 14:45:00,234.5,234.57,234.45,234.49,16100.0,201.6765,201.7367,201.6335,201.6679,16100.0
2013-11-01 14:50:00,234.55,234.61,234.3,234.33,13100.0,201.7195,201.7711,201.5045,201.5303,13100.0
2013-11-01 14:55:00,234.34,234.36,234.11,234.13,15000.0,201.5389,201.5561,201.3411,201.3583,15000.0
2013-11-01 15:00:00,234.13,234.38,234.09,234.34,9300.0,201.3583,201.5733,201.3239,201.5389,9300.0
2013-11-01 15:05:00,234.37,234.43,234.29,234.31,30300.0,201.5647,201.6163,201.4959,201.5131,30300.0
2013-11-01 15:10:00,234.31,234.66,234.31,234.65,46900.0,201.5131,201.8141,201.5131,201.8055,46900.0
2013-11-01 15:15:00,234.64,234.64,234.29,234.32,40300.0,201.7969,201.7969,201.4959,201.5217,40300.0
2013-11-01 15:20:00,234.29,234.35,234.21,234.27,18400.0,201.4959,201.5475,201.4271,201.4787,18400.0
2013-11-01 15:25:00,234.33,234.42,234.29,234.42,18300.0,201.5303,201.6077,201.4959,201.6077,18300.0
2013-11-01 15:30:00,234.37,234.55,234.31,234.55,37300.0,201.5647,201.7195,201.5131,201.7195,37300.0
2013-11-01 15:35:00,234.55,234.59,234.43,234.43,9500.0,201.7195,201.7539,201.6163,201.6163,9500.0
2013-11-01 15:40:00,234.45,234.58,234.43,234.56,57200.0,201.6335,201.7453,201.6163,201.7281,57200.0
2013-11-01 15:45:00,234.54,234.81,234.54,234.76,70100.0,201.7109,201.9431,201.7109,201.9001,70100.0
2013-11-01 15:50:00,234.79,234.88,234.75,234.87,91500.0,201.9259,202.0033,201.8915,201.9947,91500.0
2013-11-01 15:55:00,234.88,235.04,234.74,234.78,85600.0,202.0033,202.1409,201.8829,201.9173,85600.0
2013-11-04 09:30:00,235.53,235.68,235.42,235.47,82200.0,202.5623,202.6913,202.4677,202.5107,82200.0
2013-11-04 09:35:00,235.49,235.54,235.25,235.25,17300.0,202.5279,202.5709,202.3215,202.3215,17300.0
2013-11-04 09:40:00,235.35,235.52,235.19,235.28,8900.0,202.4075,202.5537,202.2699,202.3473,8900.0
2013-11-04 09:45:00,235.26,235.3,235.01,235.03,21100.0,202.3301,202.3645,202.1151,202.1323,21100.0
2013-11-04 09:50:00,235.05,235.31,235.0,235.25,18100.0,202.1495,202.3731,202.1065,202.3215,18100.0
2013-11-04 09:55:00,235.22,235.24,234.87,235.04,15600.0,202.2957,202.3129,201.9947,202.1409,15600.0
2013-11-04 10:00:00,235.1,235.16,234.91,235.16,6400.0,202.1925,202.2441,202.0291,202.2441,6400.0
2013-11-04 10:05:00,235.21,235.21,235.02,235.14,5500.0,202.2871,202.2871,202.1237,202.2269,5500.0
2013-11-04 10:10:00,235.01,235.37,235.01,235.29,11800.0,202.1151,202.4247,202.1151,202.3559,11800.0
2013-11-04 10:15:00,235.22,235.32,235.15,235.31,12200.0,202.2957,202.3817,202.2355,202.3731,12200.0
2013-11-04 10:20:00,235.25,235.4,235.23,235.26,4400.0,202.3215,202.4505,202.3043,202.3301,4400.0
2013-11-04 10:25:00,235.31,235.49,235.3,235.46,3200.0,202.3731,202.5279,202.3645,202.5021,3200.0
2013-11-04 10:30:00,235.47,235.6,235.45,235.45,17400.0,202.5107,202.6225,202.4935,202.4935,17400.0
2013-11-04 10:35:00,235.5,235.68,235.5,235.64,11100.0,202.5365,202.6913,202.5365,202.6569,11100.0
2013-11-04 10:40:00,235.64,235.75,235.58,235.75,14700.0,202.6569,202.7515,202.6053,202.7515,14700.0
2013-11-04 10:45:00,235.74,236.01,235.73,235.97,9500.0,202.7429,202.9751,202.7343,202.9407,9500.0
2013-11-04 10:50:00,235.98,236.02,235.58,235.6,6300.0,202.9493,202.9837,202.6053,202.6225,6300.0
2013-11-04 10:55:00,235.63,235.64,235.38,235.38,3900.0,202.6483,202.6569,202.4333,202.4333,3900.0
2013-11-04 11:00:00,235.38,235.5,235.28,235.4,13600.0,202.4333,202.5365,202.3473,202.4505,13600.0
2013-11-04 11:05:00,235.41,235.5,235.38,235.38,6500.0,202.4591,202.5365,202.4333,202.4333,6500.0
2013-11-04 11:10:00,235.37,235.62,235.28,235.5,10200.0,202.4247,202.6397,202.3473,202.5365,10200.0
2013-11-04 11:15:00,235.48,235.56,235.38,235.55,3500.0,202.5193,202.5881,202.4333,202.5795,3500.0
2013-11-04 11:20:00,235.54,235.65,235.38,235.65,7200.0,202.5709,202.6655,202.4333,202.6655,7200.0
2013-11-04 11:25:00,235.63,235.66,235.58,235.66,5000.0,202.6483,202.6741,202.6053,202.6741,5000.0
2013-11-04 11:30:00,235.67,235.67,235.58,235.63,8700.0,202.6827,202.6827,202.6053,202.6483,8700.0
2013-11-04 11:35:00,235.74,235.81,235.72,235.78,5400.0,202.7429,202.8031,202.7257,202.7773,5400.0
2013-11-04 11:40:00,235.78,235.86,235.74,235.86,9100.0,202.7773,202.8461,202.7429,202.8461,9100.0
2013-11-04 11:45:00,235.81,235.9,235.7,235.86,41400.0,202.8031,202.8805,202.7085,202.8461,41400.0
2013-11-04 11:50:00,235.85,235.97,235.85,235.93,3900.0,202.8375,202.9407,202.8375,202.9063,3900.0
2013-11-04 11:55:00,235.93,236.01,235.88,235.88,16000.0,202.9063,202.9751,202.8633,202.8633,16000.0
2013-11-04 12:00:00,235.88,235.91,235.87,235.91,1800.0,202.8633,202.8891,202.8547,202.8891,1800.0
2013-11-04 12:05:00,235.87,235.94,235.85,235.91,4800.0,202.8547,202.9149,202.8375,202.8891,4800.0
2013-11-04 12:10:00,235.89,235.94,235.85,235.86,10600.0,202.8719,202.9149,202.8375,202.8461,10600.0
2013-11-04 12:15:00,235.78,235.9,235.78,235.86,3100.0,202.7773,202.8805,202.7773,202.8461,3100.0
2013-11-04 12:20:00,235.84,235.97,235.84,235.97,1200.0,202.8289,202.9407,202.8289,202.9407,1200.0
2013-11-04 12:25:00,235.96,236.01,235.94,236.0,2600.0,202.9321,202.9751,202.9149,202.9665,2600.0
2013-11-04 12:30:00,235.98,235.99,235.88,235.97,1800.0,202.9493,202.9579,202.8633,202.9407,1800.0
2013-11-04 12:35:00,236.03,236.05,235.95,236.05,1300.0,202.9923,203.0095,202.9235,203.0095,1300.0
2013-11-04 12:40:00,236.03,236.09,236.02,236.07,2700.0,202.9923,203.0439,202.9837,203.0267,2700.0
2013-11-04 12:45:00,236.07,236.13,236.05,236.07,2400.0,203.0267,203.0783,203.0095,203.0267,2400.0
2013-11-04 12:50:00,236.04,236.09,236.04,236.06,1200.0,203.0009,203.0439,203.0009,203.0181,1200.0
2013-11-04 12:55:00,236.08,236.12,235.94,235.95,7000.0,203.0353,203.0697,202.9149,202.9235,7000.0
2013-11-04 13:00:00,235.91,236.01,235.9,235.99,15900.0,202.8891,202.9751,202.8805,202.9579,15900.0
2013-11-04 13:05:00,235.99,236.12,235.99,236.08,3200.0,202.9579,203.0697,202.9579,203.0353,3200.0
2013-11-04 13:10:00,236.06,236.07,236.01,236.05,4500.0,203.0181,203.0267,202.9751,203.0095,4500.0
2013-11-04 13:15:00,236.04,236.09,236.01,236.09,2800.0,203.0009,203.0439,202.9751,203.0439,2800.0
2013-11-04 13:20:00,236.11,236.15,236.1,236.15,3400.0,203.0611,203.0955,203.0525,203.0955,3400.0
2013-11-04 13:25:00,236.17,236.3,236.17,236.26,6100.0,203.1127,203.2245,203.1127,203.1901,6100.0
2013-11-04 13:30:00,236.24,236.28,236.16,236.21,11400.0,203.1729,203.2073,203.1041,203.1471,11400.0
2013-11-04 13:35:00,236.23,236.26,236.17,236.26,2900.0,203.1643,203.1901,203.1127,203.1901,2900.0
2013-11-04 13:40:00,236.27,236.29,236.22,236.25,7900.0,203.1987,203.2159,203.1557,203.1815,7900.0
2013-11-04 13:45:00,236.28,236.3,236.18,236.21,2500.0,203.2073,203.2245,203.1213,203.1471,2500.0
2013-11-04 13:50:00,236.32,236.34,236.29,236.32,3100.0,203.2417,203.2589,203.2159,203.2417,3100.0
2013-11-04 13:55:00,236.33,236.34,236.28,236.31,11400.0,203.2503,203.2589,203.2073,203.2331,11400.0
2013-11-04 14:00:00,236.33,236.45,236.3,236.43,31700.0,203.2503,203.3535,203.2245,203.3363,31700.0
2013-11-04 14:05:00,236.43,236.49,236.3,236.49,20600.0,203.3363,203.3879,203.2245,203.3879,20600.0
2013-11-04 14:10:00,236.44,236.45,236.36,236.36,2800.0,203.3449,203.3535,203.2761,203.2761,2800.0
2013-11-04 14:15:00,236.35,236.42,236.31,236.34,4000.0,203.2675,203.3277,203.2331,203.2589,4000.0
2013-11-04 14:20:00,236.35,236.47,236.35,236.45,3700.0,203.2675,203.3707,203.2675,203.3535,3700.0
2013-11-04 14:25:00,236.46,236.51,236.44,236.49,4800.0,203.3621,203.4051,203.3449,203.3879,4800.0
2013-11-04 14:30:00,236.51,236.52,236.46,236.48,8400.0,203.4051,203.4137,203.3621,203.3793,8400.0
2013-11-04 14:35:00,236.45,236.49,236.44,236.49,4600.0,203.3535,203.3879,203.3449,203.3879,4600.0
2013-11-04 14:40:00,236.48,236.54,236.47,236.54,7300.0,203.3793,203.4309,203.3707,203.4309,7300.0
2013-11-04 14:45:00,236.55,236.57,236.4,236.4,15800.0,203.4395,203.4567,203.3105,203.3105,15800.0
2013-11-04 14:50:00,236.43,236.56,236.4,236.46,24800.0,203.3363,203.4481,203.3105,203.3621,24800.0
2013-11-04 14:55:00,236.4,236.46,236.35,236.41,12500.0,203.3105,203.3621,203.2675,203.3191,12500.0
2013-11-04 15:00:00,236.41,236.45,236.35,236.41,11300.0,203.3191,203.3535,203.2675,203.3191,11300.0
2013-11-04 15:05:00,236.44,236.44,236.22,236.28,36800.0,203.3449,203.3449,203.1557,203.2073,36800.0
2013-11-04 15:10:00,236.31,236.32,236.26,236.29,5100.0,203.2331,203.2417,203.1901,203.2159,5100.0
2013-11-04 15:15:00,236.3,236.33,236.24,236.28,14200.0,203.2245,203.2503,203.1729,203.2073,14200.0
2013-11-04 15:20:00,236.26,236.29,236.15,236.27,17900.0,203.1901,203.2159,203.0955,203.1987,17900.0
2013-11-04 15:25:00,236.29,236.32,236.27,236.32,8000.0,203.2159,203.2417,203.1987,203.2417,8000.0
2013-11-04 15:30:00,236.3,236.33,236.22,236.3,9100.0,203.2245,203.2503,203.1557,203.2245,9100.0
2013-11-04 15:35:00,236.33,236.51,236.33,236.46,8000.0,203.2503,203.4051,203.2503,203.3621,8000.0
2013-11-04 15:40:00,236.44,236.47,236.37,236.46,14600.0,203.3449,203.3707,203.2847,203.3621,14600.0
2013-11-04 15:45:00,236.43,236.43,236.35,236.43,7800.0,203.3363,203.3363,203.2675,203.3363,7800.0
2013-11-04 15:50:00,236.43,236.5,236.4,236.42,65900.0,203.3363,203.3965,203.3105,203.3277,65900.0
2013-11-04 15:55:00,236.42,236.67,236.41,236.45,182300.0,203.3277,203.5427,203.3191,203.3535,182300.0
2013-11-05 09:30:00,235.49,236.04,235.35,235.51,71600.0,202.5279,203.0009,202.4075,202.5451,71600.0
2013-11-05 09:35:00,235.58,235.58,235.2,235.31,34000.0,202.6053,202.6053,202.2785,202.3731,34000.0
2013-11-05 09:40:00,235.26,235.37,235.01,235.22,19000.0,202.3301,202.4247,202.1151,202.2957,19000.0
2013-11-05 09:45:00,235.09,235.19,234.81,234.91,18700.0,202.1839,202.2699,201.9431,202.0291,18700.0
2013-11-05 09:50:00,234.82,234.86,234.62,234.64,21300.0,201.9517,201.9861,201.7797,201.7969,21300.0
2013-11-05 09:55:00,234.55,234.62,234.37,234.59,12300.0,201.7195,201.7797,201.5647,201.7539,12300.0
2013-11-05 10:00:00,234.49,234.76,234.17,234.76,22200.0,201.6679,201.9001,201.3927,201.9001,22200.0
2013-11-05 10:05:00,234.77,234.89,234.55,234.73,7200.0,201.9087,202.0119,201.7195,201.8743,7200.0
2013-11-05 10:10:00,234.79,234.82,234.43,234.44,4500.0,201.9259,201.9517,201.6163,201.6249,4500.0
2013-11-05 10:15:00,234.46,234.72,234.46,234.69,3300.0,201.6421,201.8657,201.6421,201.8399,3300.0
2013-11-05 10:20:00,234.63,234.82,234.58,234.78,11400.0,201.7883,201.9517,201.7453,201.9173,11400.0
2013-11-05 10:25:00,234.83,235.02,234.81,234.92,9900.0,201.9603,202.1237,201.9431,202.0377,9900.0
2013-11-05 10:30:00,234.96,235.14,234.85,234.96,17300.0,202.0721,202.2269,201.9775,202.0721,17300.0
2013-11-05 10:35:00,234.97,235.11,234.92,235.11,6700.0,202.0807,202.2011,202.0377,202.2011,6700.0
2013-11-05 10:40:00,235.14,235.5,235.14,235.26,23800.0,202.2269,202.5365,202.2269,202.3301,23800.0
2013-11-05 10:45:00,235.27,235.35,235.25,235.27,6700.0,202.3387,202.4075,202.3215,202.3387,6700.0
2013-11-05 10:50:00,235.3,235.48,235.26,235.45,13300.0,202.3645,202.5193,202.3301,202.4935,13300.0
2013-11-05 10:55:00,235.46,235.47,235.08,235.08,20000.0,202.5021,202.5107,202.1753,202.1753,20000.0
2013-11-05 11:00:00,235.1,235.24,235.07,235.2,15300.0,202.1925,202.3129,202.1667,202.2785,15300.0
2013-11-05 11:05:00,235.16,235.19,234.88,234.9,24300.0,202.2441,202.2699,202.0033,202.0205,24300.0
2013-11-05 11:10:00,234.93,234.95,234.53,234.56,22600.0,202.0463,202.0635,201.7023,201.7281,22600.0
2013-11-05 11:15:00,234.55,234.73,234.54,234.7,16000.0,201.7195,201.8743,201.7109,201.8485,16000.0
2013-11-05 11:20:00,234.72,234.72,234.61,234.69,9200.0,201.8657,201.8657,201.7711,201.8399,9200.0
2013-11-05 11:25:00,234.73,234.84,234.73,234.78,5200.0,201.8743,201.9689,201.8743,201.9173,5200.0
2013-11-05 11:30:00,234.81,235.04,234.79,235.0,26500.0,201.9431,202.1409,201.9259,202.1065,26500.0
2013-11-05 11:35:00,234.97,235.11,234.95,235.02,10500.0,202.0807,202.2011,202.0635,202.1237,10500.0
2013-11-05 11:40:00,235.02,235.13,234.95,235.11,13500.0,202.1237,202.2183,202.0635,202.2011,13500.0
2013-11-05 11:45:00,235.13,235.16,235.04,235.12,4200.0,202.2183,202.2441,202.1409,202.2097,4200.0
2013-11-05 11:50:00,235.14,235.3,235.13,235.28,7400.0,202.2269,202.3645,202.2183,202.3473,7400.0
2013-11-05 11:55:00,235.25,235.27,235.19,235.26,4700.0,202.3215,202.3387,202.2699,202.3301,4700.0
2013-11-05 12:00:00,235.22,235.35,235.15,235.33,4500.0,202.2957,202.4075,202.2355,202.3903,4500.0
2013-11-05 12:05:00,235.34,235.36,235.23,235.25,1900.0,202.3989,202.4161,202.3043,202.3215,1900.0
2013-11-05 12:10:00,235.25,235.38,235.24,235.36,4500.0,202.3215,202.4333,202.3129,202.4161,4500.0
2013-11-05 12:15:00,235.38,235.47,235.33,235.47,4100.0,202.4333,202.5107,202.3903,202.5107,4100.0
2013-11-05 12:20:00,235.47,235.83,235.46,235.75,19000.0,202.5107,202.8203,202.5021,202.7515,19000.0
2013-11-05 12:25:00,235.76,235.78,235.74,235.78,4700.0,202.7601,202.7773,202.7429,202.7773,4700.0
2013-11-05 12:30:00,235.76,235.79,235.66,235.66,7000.0,202.7601,202.7859,202.6741,202.6741,7000.0
2013-11-05 12:35:00,235.67,235.72,235.56,235.72,2700.0,202.6827,202.7257,202.5881,202.7257,2700.0
2013-11-05 12:40:00,235.74,235.75,235.67,235.67,3500.0,202.7429,202.7515,202.6827,202.6827,3500.0
2013-11-05 12:45:00,235.69,235.69,235.54,235.6,6000.0,202.6999,202.6999,202.5709,202.6225,6000.0
2013-11-05 12:50:00,235.6,235.62,235.53,235.56,1200.0,202.6225,202.6397,202.5623,202.5881,1200.0
2013-11-05 12:55:00,235.59,235.64,235.52,235.52,4200.0,202.6139,202.6569,202.5537,202.5537,4200.0
2013-11-05 13:00:00,235.53,235.65,235.53,235.59,4600.0,202.5623,202.6655,202.5623,202.6139,4600.0
2013-11-05 13:05:00,235.59,235.7,235.59,235.64,5600.0,202.6139,202.7085,202.6139,202.6569,5600.0
2013-11-05 13:10:00,235.65,235.69,235.61,235.62,9500.0,202.6655,202.6999,202.6311,202.6397,9500.0
2013-11-05 13:15:00,235.62,235.68,235.58,235.64,2100.0,202.6397,202.6913,202.6053,202.6569,2100.0
2013-11-05 13:20:00,235.65,235.67,235.6,235.66,3300.0,202.6655,202.6827,202.6225,202.6741,3300.0
2013-11-05 13:25:00,235.66,235.71,235.59,235.71,8400.0,202.6741,202.7171,202.6139,202.7171,8400.0
2013-11-05 13:30:00,235.72,235.8,235.72,235.79,6200.0,202.7257,202.7945,202.7257,202.7859,6200.0
2013-11-05 13:35:00,235.8,235.83,235.57,235.57,4700.0,202.7945,202.8203,202.5967,202.5967,4700.0
2013-11-05 13:40:00,235.55,235.68,235.55,235.66,4900.0,202.5795,202.6913,202.5795,202.6741,4900.0
2013-11-05 13:45:00,235.6,235.6,235.5,235.53,4500.0,202.6225,202.6225,202.5365,202.5623,4500.0
2013-11-05 13:50:00,235.5,235.5,235.27,235.27,13600.0,202.5365,202.5365,202.3387,202.3387,13600.0
2013-11-05 13:55:00,235.22,235.32,235.19,235.2,5100.0,202.2957,202.3817,202.2699,202.2785,5100.0
2013-11-05 14:00:00,235.13,235.38,235.12,235.34,5700.0,202.2183,202.4333,202.2097,202.3989,5700.0
2013-11-05 14:05:00,235.39,235.43,235.32,235.39,4800.0,202.4419,202.4763,202.3817,202.4419,4800.0
2013-11-05 14:10:00,235.39,235.49,235.37,235.46,2900.0,202.4419,202.5279,202.4247,202.5021,2900.0
2013-11-05 14:15:00,235.49,235.54,235.46,235.48,2700.0,202.5279,202.5709,202.5021,202.5193,2700.0
2013-11-05 14:20:00,235.5,235.7,235.5,235.68,1900.0,202.5365,202.7085,202.5365,202.6913,1900.0
2013-11-05 14:25:00,235.73,235.74,235.67,235.73,4000.0,202.7343,202.7429,202.6827,202.7343,4000.0
2013-11-05 14:30:00,235.71,235.84,235.71,235.82,9000.0,202.7171,202.8289,202.7171,202.8117,9000.0
2013-11-05 14:35:00,235.83,235.83,235.67,235.69,5900.0,202.8203,202.8203,202.6827,202.6999,5900.0
2013-11-05 14:40:00,235.7,235.75,235.68,235.71,2500.0,202.7085,202.7515,202.6913,202.7171,2500.0
2013-11-05 14:45:00,235.66,235.68,235.6,235.64,3200.0,202.6741,202.6913,202.6225,202.6569,3200.0
2013-11-05 14:50:00,235.63,235.65,235.51,235.51,4200.0,202.6483,202.6655,202.5451,202.5451,4200.0
2013-11-05 14:55:00,235.53,235.57,235.48,235.53,11500.0,202.5623,202.5967,202.5193,202.5623,11500.0
2013-11-05 15:00:00,235.47,235.6,235.46,235.57,7500.0,202.5107,202.6225,202.5021,202.5967,7500.0
2013-11-05 15:05:00,235.57,235.64,235.57,235.63,3800.0,202.5967,202.6569,202.5967,202.6483,3800.0
2013-11-05 15:10:00,235.58,235.6,235.49,235.49,4400.0,202.6053,202.6225,202.5279,202.5279,4400.0
2013-11-05 15:15:00,235.49,235.6,235.48,235.56,13300.0,202.5279,202.6225,202.5193,202.5881,13300.0
2013-11-05 15:20:00,235.59,235.59,235.24,235.24,5700.0,202.6139,202.6139,202.3129,202.3129,5700.0
2013-11-05 15:25:00,235.27,235.35,235.19,235.35,13900.0,202.3387,202.4075,202.2699,202.4075,13900.0
2013-11-05 15:30:00,235.34,235.43,235.3,235.31,4700.0,202.3989,202.4763,202.3645,202.3731,4700.0
2013-11-05 15:35:00,235.31,235.34,235.19,235.34,8400.0,202.3731,202.3989,202.2699,202.3989,8400.0
2013-11-05 15:40:00,235.28,235.38,235.15,235.17,14900.0,202.3473,202.4333,202.2355,202.2527,14900.0
2013-11-05 15:45:00,235.17,235.33,235.1,235.13,18800.0,202.2527,202.3903,202.1925,202.2183,18800.0
2013-11-05 15:50:00,235.13,235.22,235.1,235.22,59100.0,202.2183,202.2957,202.1925,202.2957,59100.0
2013-11-05 15:55:00,235.23,235.24,234.81,234.89,390100.0,202.3043,202.3129,201.9431,202.0119,390100.0
2013-11-06 09:30:00,236.14,236.24,235.6,235.74,28000.0,203.0869,203.1729,202.6225,202.7429,28000.0
2013-11-06 09:35:00,235.71,236.03,235.7,236.03,11800.0,202.7171,202.9923,202.7085,202.9923,11800.0
2013-11-06 09:40:00,235.9,235.94,235.65,235.83,13100.0,202.8805,202.9149,202.6655,202.8203,13100.0
2013-11-06 09:45:00,235.83,236.23,235.63,236.1,11200.0,202.8203,203.1643,202.6483,203.0525,11200.0
2013-11-06 09:50:00,236.22,236.34,236.15,236.32,9500.0,203.1557,203.2589,203.0955,203.2417,9500.0
2013-11-06 09:55:00,236.32,236.51,236.14,236.14,11900.0,203.2417,203.4051,203.0869,203.0869,11900.0
2013-11-06 10:00:00,236.18,236.19,235.99,236.12,7200.0,203.1213,203.1299,202.9579,203.0697,7200.0
2013-11-06 10:05:00,236.1,236.1,235.74,235.98,12400.0,203.0525,203.0525,202.7429,202.9493,12400.0
2013-11-06 10:10:00,235.93,236.14,235.92,235.97,9900.0,202.9063,203.0869,202.8977,202.9407,9900.0
2013-11-06 10:15:00,236.02,236.02,235.71,235.78,10900.0,202.9837,202.9837,202.7171,202.7773,10900.0
2013-11-06 10:20:00,235.82,235.83,235.47,235.68,8100.0,202.8117,202.8203,202.5107,202.6913,8100.0
2013-11-06 10:25:00,235.64,235.78,235.33,235.35,15100.0,202.6569,202.7773,202.3903,202.4075,15100.0
2013-11-06 10:30:00,235.4,235.4,235.15,235.35,15400.0,202.4505,202.4505,202.2355,202.4075,15400.0
2013-11-06 10:35:00,235.31,235.48,235.28,235.36,5100.0,202.3731,202.5193,202.3473,202.4161,5100.0
2013-11-06 10:40:00,235.27,235.38,235.26,235.3,16700.0,202.3387,202.4333,202.3301,202.3645,16700.0
2013-11-06 10:45:00,235.25,235.41,235.2,235.26,7200.0,202.3215,202.4591,202.2785,202.3301,7200.0
2013-11-06 10:50:00,235.15,235.2,234.67,234.67,9500.0,202.2355,202.2785,201.8227,201.8227,9500.0
2013-11-06 10:55:00,234.6,234.92,234.6,234.92,16500.0,201.7625,202.0377,201.7625,202.0377,16500.0
2013-11-06 11:00:00,234.87,234.87,234.34,234.45,10800.0,201.9947,201.9947,201.5389,201.6335,10800.0
2013-11-06 11:05:00,234.41,234.64,234.32,234.58,3500.0,201.5991,201.7969,201.5217,201.7453,3500.0
2013-11-06 11:10:00,234.55,234.79,234.51,234.79,12200.0,201.7195,201.9259,201.6851,201.9259,12200.0
2013-11-06 11:15:00,234.71,234.85,234.71,234.79,8200.0,201.8571,201.9775,201.8571,201.9259,8200.0
2013-11-06 11:20:00,234.85,235.0,234.82,234.93,22500.0,201.9775,202.1065,201.9517,202.0463,22500.0
2013-11-06 11:25:00,234.93,234.95,234.78,234.82,7800.0,202.0463,202.0635,201.9173,201.9517,7800.0
2013-11-06 11:30:00,234.82,234.84,234.7,234.83,9700.0,201.9517,201.9689,201.8485,201.9603,9700.0
2013-11-06 11:35:00,234.86,234.86,234.64,234.67,6600.0,201.9861,201.9861,201.7969,201.8227,6600.0
2013-11-06 11:40:00,234.57,234.63,234.55,234.56,4000.0,201.7367,201.7883,201.7195,201.7281,4000.0
2013-11-06 11:45:00,234.65,234.82,234.6,234.75,12200.0,201.8055,201.9517,201.7625,201.8915,12200.0
2013-11-06 11:50:00,234.93,235.04,234.91,234.94,10900.0,202.0463,202.1409,202.0291,202.0549,10900.0
2013-11-06 11:55:00,234.99,234.99,234.84,234.84,6400.0,202.0979,202.0979,201.9689,201.9689,6400.0
2013-11-06 12:00:00,234.86,235.01,234.85,235.01,4100.0,201.9861,202.1151,201.9775,202.1151,4100.0
2013-11-06 12:05:00,235.01,235.08,235.0,235.01,4200.0,202.1151,202.1753,202.1065,202.1151,4200.0
2013-11-06 12:10:00,235.03,235.03,234.9,234.9,2400.0,202.1323,202.1323,202.0205,202.0205,2400.0
2013-11-06 12:15:00,234.87,234.92,234.81,234.85,10200.0,201.9947,202.0377,201.9431,201.9775,10200.0
2013-11-06 12:20:00,234.85,235.06,234.85,234.99,11900.0,201.9775,202.1581,201.9775,202.0979,11900.0
2013-11-06 12:25:00,235.01,235.04,234.98,235.01,6000.0,202.1151,202.1409,202.0893,202.1151,6000.0
2013-11-06 12:30:00,235.08,235.12,235.02,235.06,10300.0,202.1753,202.2097,202.1237,202.1581,10300.0
2013-11-06 12:35:00,235.1,235.26,235.01,235.15,9400.0,202.1925,202.3301,202.1151,202.2355,9400.0
2013-11-06 12:40:00,235.14,235.19,235.06,235.11,3200.0,202.2269,202.2699,202.1581,202.2011,3200.0
2013-11-06 12:45:00,235.09,235.19,235.09,235.16,14400.0,202.1839,202.2699,202.1839,202.2441,14400.0
2013-11-06 12:50:00,235.13,235.2,235.1,235.18,3100.0,202.2183,202.2785,202.1925,202.2613,3100.0
2013-11-06 12:55:00,235.24,235.26,235.06,235.06,2300.0,202.3129,202.3301,202.1581,202.1581,2300.0
2013-11-06 13:00:00,235.02,235.06,234.61,234.62,144300.0,202.1237,202.1581,201.7711,201.7797,144300.0
2013-11-06 13:05:00,234.62,234.84,234.62,234.79,36200.0,201.7797,201.9689,201.7797,201.9259,36200.0
2013-11-06 13:10:00,234.84,234.86,234.75,234.78,78800.0,201.9689,201.9861,201.8915,201.9173,78800.0
2013-11-06 13:15:00,234.8,234.8,234.73,234.74,35800.0,201.9345,201.9345,201.8743,201.8829,35800.0
2013-11-06 13:20:00,234.73,234.83,234.62,234.69,20200.0,201.8743,201.9603,201.7797,201.8399,20200.0
2013-11-06 13:25:00,234.7,235.01,234.7,234.98,5600.0,201.8485,202.1151,201.8485,202.0893,5600.0
2013-11-06 13:30:00,234.99,235.04,234.93,234.93,1600.0,202.0979,202.1409,202.0463,202.0463,1600.0
2013-11-06 13:35:00,234.89,234.92,234.84,234.87,4700.0,202.0119,202.0377,201.9689,201.9947,4700.0
2013-11-06 13:40:00,234.87,234.97,234.85,234.87,4700.0,201.9947,202.0807,201.9775,201.9947,4700.0
2013-11-06 13:45:00,234.86,234.9,234.81,234.9,3100.0,201.9861,202.0205,201.9431,202.0205,3100.0
2013-11-06 13:50:00,234.87,234.93,234.78,234.78,4900.0,201.9947,202.0463,201.9173,201.9173,4900.0
2013-11-06 13:55:00,234.73,234.78,234.7,234.75,6500.0,201.8743,201.9173,201.8485,201.8915,6500.0
2013-11-06 14:00:00,234.75,234.88,234.75,234.82,2400.0,201.8915,202.0033,201.8915,201.9517,2400.0
2013-11-06 14:05:00,234.83,234.83,234.6,234.68,3900.0,201.9603,201.9603,201.7625,201.8313,3900.0
2013-11-06 14:10:00,234.68,234.83,234.67,234.78,8800.0,201.8313,201.9603,201.8227,201.9173,8800.0
2013-11-06 14:15:00,234.75,234.75,234.63,234.63,2000.0,201.8915,201.8915,201.7883,201.7883,2000.0
2013-11-06 14:20:00,234.62,234.69,234.56,234.58,7300.0,201.7797,201.8399,201.7281,201.7453,7300.0
2013-11-06 14:25:00,234.6,234.76,234.59,234.64,5800.0,201.7625,201.9001,201.7539,201.7969,5800.0
2013-11-06 14:30:00,234.62,234.8,234.59,234.74,6900.0,201.7797,201.9345,201.7539,201.8829,6900.0
2013-11-06 14:35:00,234.78,234.85,234.75,234.83,4900.0,201.9173,201.9775,201.8915,201.9603,4900.0
2013-11-06 14:40:00,234.82,234.87,234.72,234.85,9400.0,201.9517,201.9947,201.8657,201.9775,9400.0
2013-11-06 14:45:00,234.82,234.87,234.72,234.79,9600.0,201.9517,201.9947,201.8657,201.9259,9600.0
2013-11-06 14:50:00,234.8,234.85,234.73,234.8,11400.0,201.9345,201.9775,201.8743,201.9345,11400.0
2013-11-06 14:55:00,234.79,234.8,234.67,234.68,8900.0,201.9259,201.9345,201.8227,201.8313,8900.0
2013-11-06 15:00:00,234.69,234.73,234.61,234.7,16900.0,201.8399,201.8743,201.7711,201.8485,16900.0
2013-11-06 15:05:00,234.73,234.77,234.65,234.73,8500.0,201.8743,201.9087,201.8055,201.8743,8500.0
2013-11-06 15:10:00,234.7,234.73,234.63,234.65,9800.0,201.8485,201.8743,201.7883,201.8055,9800.0
2013-11-06 15:15:00,234.68,234.78,234.66,234.76,14500.0,201.8313,201.9173,201.8141,201.9001,14500.0
2013-11-06 15:20:00,234.76,234.89,234.73,234.84,22900.0,201.9001,202.0119,201.8743,201.9689,22900.0
2013-11-06 15:25:00,234.84,234.88,234.62,234.66,14500.0,201.9689,202.0033,201.7797,201.8141,14500.0
2013-11-06 15:30:00,234.7,234.7,234.51,234.63,21400.0,201.8485,201.8485,201.6851,201.7883,21400.0
2013-11-06 15:35:00,234.64,234.67,234.54,234.65,40200.0,201.7969,201.8227,201.7109,201.8055,40200.0
2013-11-06 15:40:00,234.67,234.68,234.59,234.66,16000.0,201.8227,201.8313,201.7539,201.8141,16000.0
2013-11-06 15:45:00,234.64,234.75,234.64,234.72,32200.0,201.7969,201.8915,201.7969,201.8657,32200.0
2013-11-06 15:50:00,234.74,234.82,234.68,234.74,52500.0,201.8829,201.9517,201.8313,201.8829,52500.0
2013-11-06 15:55:00,234.77,234.91,234.74,234.8,105700.0,201.9087,202.0291,201.8829,201.9345,105700.0
2013-11-07 09:30:00,235.58,235.64,235.17,235.17,21000.0,202.6053,202.6569,202.2527,202.2527,21000.0
2013-11-07 09:35:00,235.18,235.47,235.04,235.32,14000.0,202.2613,202.5107,202.1409,202.3817,14000.0
2013-11-07 09:40:00,235.39,235.68,235.39,235.68,10200.0,202.4419,202.6913,202.4419,202.6913,10200.0
2013-11-07 09:45:00,235.72,235.81,235.29,235.29,8900.0,202.7257,202.8031,202.3559,202.3559,8900.0
2013-11-07 09:50:00,235.29,235.29,234.69,234.8,33000.0,202.3559,202.3559,201.8399,201.9345,33000.0
2013-11-07 09:55:00,234.74,234.74,234.48,234.65,52400.0,201.8829,201.8829,201.6593,201.8055,52400.0
2013-11-07 10:00:00,234.6,234.84,234.42,234.81,12900.0,201.7625,201.9689,201.6077,201.9431,12900.0
2013-11-07 10:05:00,234.71,234.76,234.18,234.26,7800.0,201.8571,201.9001,201.4013,201.4701,7800.0
2013-11-07 10:10:00,234.19,234.2,233.73,233.84,24900.0,201.4099,201.4185,201.0143,201.1089,24900.0
2013-11-07 10:15:00,233.88,233.88,233.21,233.21,7900.0,201.1433,201.1433,200.5671,200.5671,7900.0
2013-11-07 10:20:00,233.2,233.55,233.02,233.45,50300.0,200.5585,200.8595,200.4036,200.7735,50300.0
2013-11-07 10:25:00,233.36,233.68,233.33,233.38,12500.0,200.6961,200.9713,200.6703,200.7133,12500.0
2013-11-07 10:30:00,233.36,233.36,232.78,232.83,13300.0,200.6961,200.6961,200.1972,200.2402,13300.0
2013-11-07 10:35:00,232.78,232.82,232.54,232.78,13200.0,200.1972,200.2316,199.9908,200.1972,13200.0
2013-11-07 10:40:00,232.7,233.24,232.7,232.97,11300.0,200.1284,200.5929,200.1284,200.3606,11300.0
2013-11-07 10:45:00,232.92,233.16,232.79,232.87,149800.0,200.3176,200.5241,200.2058,200.2746,149800.0
2013-11-07 10:50:00,232.87,233.2,232.87,233.16,33200.0,200.2746,200.5585,200.2746,200.5241,33200.0
2013-11-07 10:55:00,233.21,233.21,232.73,232.76,21900.0,200.5671,200.5671,200.1542,200.18,21900.0
2013-11-07 11:00:00,232.79,232.83,232.46,232.69,49500.0,200.2058,200.2402,199.922,200.1198,49500.0
2013-11-07 11:05:00,232.69,232.93,232.49,232.5,9100.0,200.1198,200.3262,199.9478,199.9564,9100.0
2013-11-07 11:10:00,232.48,232.61,232.24,232.25,13100.0,199.9392,200.051,199.7328,199.7414,13100.0
2013-11-07 11:15:00,232.24,232.29,231.94,231.98,30500.0,199.7328,199.7758,199.4748,199.5092,30500.0
2013-11-07 11:20:00,232.02,232.25,231.89,232.23,15900.0,199.5436,199.7414,199.4318,199.7242,15900.0
2013-11-07 11:25:00,232.14,232.22,232.01,232.09,10900.0,199.6468,199.7156,199.535,199.6038,10900.0
2013-11-07 11:30:00,232.11,232.43,231.97,232.43,11900.0,199.621,199.8962,199.5006,199.8962,11900.0
2013-11-07 11:35:00,232.46,232.56,232.39,232.56,5200.0,199.922,200.008,199.8618,200.008,5200.0
2013-11-07 11:40:00,232.52,232.54,232.38,232.52,4100.0,199.9736,199.9908,199.8532,199.9736,4100.0
2013-11-07 11:45:00,232.49,232.56,232.43,232.45,7900.0,199.9478,200.008,199.8962,199.9134,7900.0
2013-11-07 11:50:00,232.43,232.7,232.43,232.67,8100.0,199.8962,200.1284,199.8962,200.1026,8100.0
2013-11-07 11:55:00,232.68,232.76,232.59,232.72,7000.0,200.1112,200.18,200.0338,200.1456,7000.0
2013-11-07 12:00:00,232.73,232.93,232.67,232.93,10300.0,200.1542,200.3262,200.1026,200.3262,10300.0
2013-11-07 12:05:00,232.94,233.21,232.94,233.12,13700.0,200.3348,200.5671,200.3348,200.4896,13700.0
2013-11-07 12:10:00,233.14,233.22,233.08,233.18,6500.0,200.5069,200.5757,200.4552,200.5413,6500.0
2013-11-07 12:15:00,233.22,233.27,233.15,233.18,4700.0,200.5757,200.6187,200.5155,200.5413,4700.0
2013-11-07 12:20:00,233.13,233.2,233.11,233.18,7000.0,200.4983,200.5585,200.481,200.5413,7000.0
2013-11-07 12:25:00,233.14,233.24,233.11,233.19,6900.0,200.5069,200.5929,200.481,200.5499,6900.0
2013-11-07 12:30:00,233.23,233.33,233.18,233.21,12600.0,200.5843,200.6703,200.5413,200.5671,12600.0
2013-11-07 12:35:00,233.18,233.18,232.99,232.99,13600.0,200.5413,200.5413,200.3778,200.3778,13600.0
2013-11-07 12:40:00,233.04,233.22,232.97,233.22,6100.0,200.4208,200.5757,200.3606,200.5757,6100.0
2013-11-07 12:45:00,233.2,233.2,233.06,233.07,12400.0,200.5585,200.5585,200.438,200.4466,12400.0
2013-11-07 12:50:00,233.08,233.08,232.73,232.77,10200.0,200.4552,200.4552,200.1542,200.1886,10200.0
2013-11-07 12:55:00,232.76,232.76,232.62,232.66,12400.0,200.18,200.18,200.0596,200.094,12400.0
2013-11-07 13:00:00,232.66,232.77,232.62,232.71,21800.0,200.094,200.1886,200.0596,200.137,21800.0
2013-11-07 13:05:00,232.71,232.72,232.61,232.65,5600.0,200.137,200.1456,200.051,200.0854,5600.0
2013-11-07 13:10:00,232.64,232.64,232.53,232.57,8000.0,200.0768,200.0768,199.9822,200.0166,8000.0
2013-11-07 13:15:00,232.5,232.52,232.46,232.48,4500.0,199.9564,199.9736,199.922,199.9392,4500.0
2013-11-07 13:20:00,232.49,232.59,232.16,232.27,16500.0,199.9478,200.0338,199.664,199.7586,16500.0
2013-11-07 13:25:00,232.21,232.26,232.01,232.06,14100.0,199.707,199.75,199.535,199.578,14100.0
2013-11-07 13:30:00,232.03,232.15,231.92,232.1,8400.0,199.5522,199.6554,199.4576,199.6124,8400.0
2013-11-07 13:35:00,232.12,232.17,231.94,232.15,16000.0,199.6296,199.6726,199.4748,199.6554,16000.0
2013-11-07 13:40:00,232.17,232.24,232.1,232.17,5600.0,199.6726,199.7328,199.6124,199.6726,5600.0
2013-11-07 13:45:00,232.18,232.23,231.69,231.69,27600.0,199.6812,199.7242,199.2598,199.2598,27600.0
2013-11-07 13:50:00,231.73,231.97,231.7,231.74,36200.0,199.2942,199.5006,199.2684,199.3028,36200.0
2013-11-07 13:55:00,231.76,231.95,231.73,231.87,12200.0,199.32,199.4834,199.2942,199.4146,12200.0
2013-11-07 14:00:00,231.84,231.88,231.3,231.39,36300.0,199.3888,199.4232,198.9244,199.0018,36300.0
2013-11-07 14:05:00,231.4,231.61,231.38,231.45,20100.0,199.0104,199.191,198.9932,199.0534,20100.0
2013-11-07 14:10:00,231.52,231.74,231.42,231.43,12200.0,199.1136,199.3028,199.0276,199.0362,12200.0
2013-11-07 14:15:00,231.43,231.5,231.13,231.38,28200.0,199.0362,199.0964,198.7782,198.9932,28200.0
2013-11-07 14:20:00,231.36,231.4,231.27,231.4,11100.0,198.976,199.0104,198.8986,199.0104,11100.0
2013-11-07 14:25:00,231.39,231.44,231.27,231.34,8400.0,199.0018,199.0448,198.8986,198.9588,8400.0
2013-11-07 14:30:00,231.24,231.28,230.97,231.27,23000.0,198.8728,198.9072,198.6406,198.8986,23000.0
2013-11-07 14:35:00,231.23,231.41,231.1,231.41,13400.0,198.8642,199.019,198.7524,199.019,13400.0
2013-11-07 14:40:00,231.41,231.46,231.31,231.39,20000.0,199.019,199.062,198.933,199.0018,20000.0
2013-11-07 14:45:00,231.38,231.5,231.35,231.5,17900.0,198.9932,199.0964,198.9674,199.0964,17900.0
2013-11-07 14:50:00,231.49,231.61,231.37,231.61,16300.0,199.0878,199.191,198.9846,199.191,16300.0
2013-11-07 14:55:00,231.6,231.71,231.55,231.62,11000.0,199.1824,199.277,199.1394,199.1996,11000.0
2013-11-07 15:00:00,231.59,231.8,231.53,231.67,13100.0,199.1738,199.3544,199.1222,199.2426,13100.0
2013-11-07 15:05:00,231.64,231.65,231.35,231.35,16600.0,199.2168,199.2254,198.9674,198.9674,16600.0
2013-11-07 15:10:00,231.34,231.5,231.3,231.33,11000.0,198.9588,199.0964,198.9244,198.9502,11000.0
2013-11-07 15:15:00,231.33,231.33,231.22,231.24,13800.0,198.9502,198.9502,198.8556,198.8728,13800.0
2013-11-07 15:20:00,231.24,231.44,231.12,231.12,23500.0,198.8728,199.0448,198.7696,198.7696,23500.0
2013-11-07 15:25:00,231.14,231.28,230.96,230.98,24200.0,198.7868,198.9072,198.632,198.6492,24200.0
2013-11-07 15:30:00,230.93,231.04,230.83,230.94,23400.0,198.6062,198.7008,198.5202,198.6148,23400.0
2013-11-07 15:35:00,230.9,231.06,230.7,231.02,28900.0,198.5804,198.718,198.4084,198.6836,28900.0
2013-11-07 15:40:00,231.07,231.07,230.83,230.88,19800.0,198.7266,198.7266,198.5202,198.5632,19800.0
2013-11-07 15:45:00,230.84,231.07,230.81,230.86,44600.0,198.5288,198.7266,198.503,198.546,44600.0
2013-11-07 15:50:00,230.89,231.12,230.8,230.89,72000.0,198.5718,198.7696,198.4944,198.5718,72000.0
2013-11-07 15:55:00,230.92,231.14,230.58,230.71,171800.0,198.5976,198.7868,198.3052,198.417,171800.0
2013-11-08 09:30:00,230.65,231.38,230.65,231.12,75800.0,198.3654,198.9932,198.3654,198.7696,75800.0
2013-11-08 09:35:00,231.16,231.28,230.96,231.13,29000.0,198.804,198.9072,198.632,198.7782,29000.0
2013-11-08 09:40:00,231.13,231.94,231.09,231.92,267300.0,198.7782,199.4748,198.7438,199.4576,267300.0
2013-11-08 09:45:00,231.93,232.23,231.83,231.83,216900.0,199.4662,199.7242,199.3802,199.3802,216900.0
2013-11-08 09:50:00,231.83,231.95,231.47,231.47,15400.0,199.3802,199.4834,199.0706,199.0706,15400.0
2013-11-08 09:55:00,231.53,231.78,231.1,231.24,29500.0,199.1222,199.3372,198.7524,198.8728,29500.0
2013-11-08 10:00:00,231.3,231.64,231.3,231.6,28800.0,198.9244,199.2168,198.9244,199.1824,28800.0
2013-11-08 10:05:00,231.59,231.84,231.43,231.75,24900.0,199.1738,199.3888,199.0362,199.3114,24900.0
2013-11-08 10:10:00,231.76,231.82,231.64,231.66,15500.0,199.32,199.3716,199.2168,199.234,15500.0
2013-11-08 10:15:00,231.67,232.21,231.67,232.19,19600.0,199.2426,199.707,199.2426,199.6898,19600.0
2013-11-08 10:20:00,232.21,232.41,231.98,232.17,12300.0,199.707,199.879,199.5092,199.6726,12300.0
2013-11-08 10:25:00,232.11,232.39,232.01,232.39,12700.0,199.621,199.8618,199.535,199.8618,12700.0
2013-11-08 10:30:00,232.38,232.88,232.38,232.79,21000.0,199.8532,200.2832,199.8532,200.2058,21000.0
2013-11-08 10:35:00,232.78,232.78,232.49,232.63,30200.0,200.1972,200.1972,199.9478,200.0682,30200.0
2013-11-08 10:40:00,232.65,232.66,232.34,232.48,14500.0,200.0854,200.094,199.8188,199.9392,14500.0
2013-11-08 10:45:00,232.51,232.75,232.43,232.68,25400.0,199.965,200.1714,199.8962,200.1112,25400.0
2013-11-08 10:50:00,232.62,232.62,232.23,232.4,13100.0,200.0596,200.0596,199.7242,199.8704,13100.0
2013-11-08 10:55:00,232.5,232.8,232.5,232.66,16800.0,199.9564,200.2144,199.9564,200.094,16800.0
2013-11-08 11:00:00,232.7,232.86,232.6,232.7,18700.0,200.1284,200.266,200.0424,200.1284,18700.0
2013-11-08 11:05:00,232.69,232.74,232.56,232.71,19200.0,200.1198,200.1628,200.008,200.137,19200.0
2013-11-08 11:10:00,232.77,232.96,232.76,232.85,13300.0,200.1886,200.352,200.18,200.2574,13300.0
2013-11-08 11:15:00,232.8,233.04,232.74,233.01,12000.0,200.2144,200.4208,200.1628,200.395,12000.0
2013-11-08 11:20:00,232.96,232.98,232.75,232.84,5100.0,200.352,200.3692,200.1714,200.2488,5100.0
2013-11-08 11:25:00,232.86,233.04,232.8,232.98,6700.0,200.266,200.4208,200.2144,200.3692,6700.0
2013-11-08 11:30:00,232.99,233.05,232.88,232.94,12000.0,200.3778,200.4294,200.2832,200.3348,12000.0
2013-11-08 11:35:00,232.94,233.42,232.94,233.31,23200.0,200.3348,200.7477,200.3348,200.6531,23200.0
2013-11-08 11:40:00,233.22,233.24,233.09,233.1,17700.0,200.5757,200.5929,200.4638,200.4724,17700.0
2013-11-08 11:45:00,233.13,233.2,233.07,233.16,15100.0,200.4983,200.5585,200.4466,200.5241,15100.0
2013-11-08 11:50:00,233.22,233.35,233.2,233.35,14100.0,200.5757,200.6875,200.5585,200.6875,14100.0
2013-11-08 11:55:00,233.38,233.47,233.27,233.27,7800.0,200.7133,200.7907,200.6187,200.6187,7800.0
2013-11-08 12:00:00,233.25,233.51,233.25,233.45,15100.0,200.6015,200.8251,200.6015,200.7735,15100.0
2013-11-08 12:05:00,233.46,233.55,233.42,233.51,11200.0,200.7821,200.8595,200.7477,200.8251,11200.0
2013-11-08 12:10:00,233.53,233.61,233.45,233.47,25900.0,200.8423,200.9111,200.7735,200.7907,25900.0
2013-11-08 12:15:00,233.47,233.6,233.36,233.36,18600.0,200.7907,200.9025,200.6961,200.6961,18600.0
2013-11-08 12:20:00,233.38,233.49,233.33,233.35,17100.0,200.7133,200.8079,200.6703,200.6875,17100.0
2013-11-08 12:25:00,233.35,233.54,233.35,233.43,16700.0,200.6875,200.8509,200.6875,200.7563,16700.0
2013-11-08 12:30:00,233.44,233.46,233.35,233.35,11600.0,200.7649,200.7821,200.6875,200.6875,11600.0
2013-11-08 12:35:00,233.35,233.63,233.35,233.62,31400.0,200.6875,200.9283,200.6875,200.9197,31400.0
2013-11-08 12:40:00,233.62,233.69,233.61,233.64,7900.0,200.9197,200.9799,200.9111,200.9369,7900.0
2013-11-08 12:45:00,233.69,233.7,233.62,233.62,4200.0,200.9799,200.9885,200.9197,200.9197,4200.0
2013-11-08 12:50:00,233.66,233.69,233.53,233.59,8700.0,200.9541,200.9799,200.8423,200.8939,8700.0
2013-11-08 12:55:00,233.6,233.73,233.6,233.69,2600.0,200.9025,201.0143,200.9025,200.9799,2600.0
2013-11-08 13:00:00,233.7,233.76,233.56,233.61,8500.0,200.9885,201.0401,200.8681,200.9111,8500.0
2013-11-08 13:05:00,233.6,233.64,233.5,233.59,6500.0,200.9025,200.9369,200.8165,200.8939,6500.0
2013-11-08 13:10:00,233.58,233.68,233.48,233.67,32400.0,200.8853,200.9713,200.7993,200.9627,32400.0
2013-11-08 13:15:00,233.69,233.71,233.55,233.7,10100.0,200.9799,200.9971,200.8595,200.9885,10100.0
2013-11-08 13:20:00,233.7,233.81,233.67,233.78,8700.0,200.9885,201.0831,200.9627,201.0573,8700.0
2013-11-08 13:25:00,233.79,234.07,233.79,234.05,15600.0,201.0659,201.3067,201.0659,201.2895,15600.0
2013-11-08 13:30:00,234.07,234.07,233.9,233.94,5000.0,201.3067,201.3067,201.1605,201.1949,5000.0
2013-11-08 13:35:00,233.9,234.03,233.9,233.99,9700.0,201.1605,201.2723,201.1605,201.2379,9700.0
2013-11-08 13:40:00,233.99,234.06,233.88,233.9,11500.0,201.2379,201.2981,201.1433,201.1605,11500.0
2013-11-08 13:45:00,233.88,234.03,233.84,233.84,20800.0,201.1433,201.2723,201.1089,201.1089,20800.0
2013-11-08 13:50:00,233.8,233.8,233.58,233.61,11300.0,201.0745,201.0745,200.8853,200.9111,11300.0
2013-11-08 13:55:00,233.57,233.66,233.57,233.61,14400.0,200.8767,200.9541,200.8767,200.9111,14400.0
2013-11-08 14:00:00,233.64,233.74,233.58,233.67,11000.0,200.9369,201.0229,200.8853,200.9627,11000.0
2013-11-08 14:05:00,233.62,233.63,233.55,233.56,8600.0,200.9197,200.9283,200.8595,200.8681,8600.0
2013-11-08 14:10:00,233.55,233.69,233.51,233.67,11900.0,200.8595,200.9799,200.8251,200.9627,11900.0
2013-11-08 14:15:00,233.69,233.69,233.53,233.63,22000.0,200.9799,200.9799,200.8423,200.9283,22000.0
2013-11-08 14:20:00,233.63,233.7,233.6,233.67,31800.0,200.9283,200.9885,200.9025,200.9627,31800.0
2013-11-08 14:25:00,233.66,233.71,233.58,233.64,17900.0,200.9541,200.9971,200.8853,200.9369,17900.0
2013-11-08 14:30:00,233.65,233.69,233.52,233.56,20100.0,200.9455,200.9799,200.8337,200.8681,20100.0
2013-11-08 14:35:00,233.56,233.71,233.55,233.63,20400.0,200.8681,200.9971,200.8595,200.9283,20400.0
2013-11-08 14:40:00,233.59,233.59,233.48,233.5,9300.0,200.8939,200.8939,200.7993,200.8165,9300.0
2013-11-08 14:45:00,233.51,233.6,233.49,233.53,12300.0,200.8251,200.9025,200.8079,200.8423,12300.0
2013-11-08 14:50:00,233.54,233.54,233.44,233.46,11600.0,200.8509,200.8509,200.7649,200.7821,11600.0
2013-11-08 14:55:00,233.47,233.5,233.44,233.44,16700.0,200.7907,200.8165,200.7649,200.7649,16700.0
2013-11-08 15:00:00,233.47,233.47,233.11,233.14,57200.0,200.7907,200.7907,200.481,200.5069,57200.0
2013-11-08 15:05:00,233.09,233.19,233.06,233.17,13200.0,200.4638,200.5499,200.438,200.5327,13200.0
2013-11-08 15:10:00,233.15,233.27,233.1,233.24,17700.0,200.5155,200.6187,200.4724,200.5929,17700.0
2013-11-08 15:15:00,233.26,233.27,233.13,233.17,16600.0,200.6101,200.6187,200.4983,200.5327,16600.0
2013-11-08 15:20:00,233.16,233.37,233.16,233.36,14200.0,200.5241,200.7047,200.5241,200.6961,14200.0
2013-11-08 15:25:00,233.41,233.5,233.34,233.36,21500.0,200.7391,200.8165,200.6789,200.6961,21500.0
2013-11-08 15:30:00,233.35,233.52,233.34,233.51,8400.0,200.6875,200.8337,200.6789,200.8251,8400.0
2013-11-08 15:35:00,233.49,233.7,233.47,233.59,17700.0,200.8079,200.9885,200.7907,200.8939,17700.0
2013-11-08 15:40:00,233.59,233.81,233.59,233.77,24200.0,200.8939,201.0831,200.8939,201.0487,24200.0
2013-11-08 15:45:00,233.75,233.81,233.69,233.77,23800.0,201.0315,201.0831,200.9799,201.0487,23800.0
2013-11-08 15:50:00,233.79,233.86,233.72,233.76,35900.0,201.0659,201.1261,201.0057,201.0401,35900.0
2013-11-08 15:55:00,233.77,234.11,233.75,234.11,197600.0,201.0487,201.3411,201.0315,201.3411,197600.0
2013-11-11 09:30:00,233.86,234.03,233.48,233.73,40000.0,201.1261,201.2723,200.7993,201.0143,40000.0
2013-11-11 09:35:00,233.71,234.09,233.71,233.96,2700.0,200.9971,201.3239,200.9971,201.2121,2700.0
2013-11-11 09:40:00,233.83,234.26,233.57,234.15,12600.0,201.1003,201.4701,200.8767,201.3755,12600.0
2013-11-11 09:45:00,234.11,234.58,234.04,234.53,7400.0,201.3411,201.7453,201.2809,201.7023,7400.0
2013-11-11 09:50:00,234.51,235.01,234.51,234.95,8800.0,201.6851,202.1151,201.6851,202.0635,8800.0
2013-11-11 09:55:00,235.0,235.02,234.72,234.78,10100.0,202.1065,202.1237,201.8657,201.9173,10100.0
2013-11-11 10:00:00,234.79,234.84,234.51,234.53,8600.0,201.9259,201.9689,201.6851,201.7023,8600.0
2013-11-11 10:05:00,234.59,234.6,234.47,234.6,3200.0,201.7539,201.7625,201.6507,201.7625,3200.0
2013-11-11 10:10:00,234.58,234.68,234.5,234.55,5500.0,201.7453,201.8313,201.6765,201.7195,5500.0
2013-11-11 10:15:00,234.43,234.6,234.39,234.6,5100.0,201.6163,201.7625,201.5819,201.7625,5100.0
2013-11-11 10:20:00,234.5,234.6,234.43,234.54,2700.0,201.6765,201.7625,201.6163,201.7109,2700.0
2013-11-11 10:25:00,234.58,234.58,234.26,234.26,8300.0,201.7453,201.7453,201.4701,201.4701,8300.0
2013-11-11 10:30:00,234.17,234.36,234.16,234.36,5500.0,201.3927,201.5561,201.3841,201.5561,5500.0
2013-11-11 10:35:00,234.36,234.36,234.16,234.29,4200.0,201.5561,201.5561,201.3841,201.4959,4200.0
2013-11-11 10:40:00,234.4,234.51,234.29,234.37,2200.0,201.5905,201.6851,201.4959,201.5647,2200.0
2013-11-11 10:45:00,234.36,234.71,234.33,234.64,4500.0,201.5561,201.8571,201.5303,201.7969,4500.0
2013-11-11 10:50:00,234.65,234.73,234.57,234.7,5900.0,201.8055,201.8743,201.7367,201.8485,5900.0
2013-11-11 10:55:00,234.72,234.76,234.64,234.75,5600.0,201.8657,201.9001,201.7969,201.8915,5600.0
2013-11-11 11:00:00,234.79,234.8,234.3,234.43,9300.0,201.9259,201.9345,201.5045,201.6163,9300.0
2013-11-11 11:05:00,234.45,234.66,234.4,234.66,2200.0,201.6335,201.8141,201.5905,201.8141,2200.0
2013-11-11 11:10:00,234.64,234.68,234.56,234.66,2800.0,201.7969,201.8313,201.7281,201.8141,2800.0
2013-11-11 11:15:00,234.68,234.81,234.68,234.8,2100.0,201.8313,201.9431,201.8313,201.9345,2100.0
2013-11-11 11:20:00,234.83,234.84,234.74,234.74,2000.0,201.9603,201.9689,201.8829,201.8829,2000.0
2013-11-11 11:25:00,234.8,234.93,234.77,234.91,2200.0,201.9345,202.0463,201.9087,202.0291,2200.0
2013-11-11 11:30:00,234.89,234.95,234.82,234.87,3100.0,202.0119,202.0635,201.9517,201.9947,3100.0
2013-11-11 11:35:00,234.84,234.84,234.75,234.83,3100.0,201.9689,201.9689,201.8915,201.9603,3100.0
2013-11-11 11:40:00,234.81,234.97,234.77,234.97,6400.0,201.9431,202.0807,201.9087,202.0807,6400.0
2013-11-11 11:45:00,235.0,235.06,234.94,235.06,3800.0,202.1065,202.1581,202.0549,202.1581,3800.0
2013-11-11 11:50:00,235.11,235.14,234.9,234.9,2700.0,202.2011,202.2269,202.0205,202.0205,2700.0
2013-11-11 11:55:00,234.94,234.97,234.92,234.97,1300.0,202.0549,202.0807,202.0377,202.0807,1300.0
2013-11-11 12:00:00,234.88,234.89,234.77,234.82,7900.0,202.0033,202.0119,201.9087,201.9517,7900.0
2013-11-11 12:05:00,234.82,234.84,234.75,234.79,5800.0,201.9517,201.9689,201.8915,201.9259,5800.0
2013-11-11 12:10:00,234.76,234.78,234.65,234.68,6700.0,201.9001,201.9173,201.8055,201.8313,6700.0
2013-11-11 12:15:00,234.69,234.76,234.65,234.76,4300.0,201.8399,201.9001,201.8055,201.9001,4300.0
2013-11-11 12:20:00,234.76,234.82,234.74,234.82,4000.0,201.9001,201.9517,201.8829,201.9517,4000.0
2013-11-11 12:25:00,234.82,234.82,234.75,234.79,2200.0,201.9517,201.9517,201.8915,201.9259,2200.0
2013-11-11 12:30:00,234.79,234.8,234.71,234.72,2800.0,201.9259,201.9345,201.8571,201.8657,2800.0
2013-11-11 12:35:00,234.73,234.77,234.66,234.77,10300.0,201.8743,201.9087,201.8141,201.9087,10300.0
2013-11-11 12:40:00,234.75,234.82,234.64,234.64,5000.0,201.8915,201.9517,201.7969,201.7969,5000.0
2013-11-11 12:45:00,234.59,234.78,234.58,234.76,4800.0,201.7539,201.9173,201.7453,201.9001,4800.0
2013-11-11 12:50:00,234.68,234.71,234.65,234.71,2100.0,201.8313,201.8571,201.8055,201.8571,2100.0
2013-11-11 12:55:00,234.68,234.75,234.68,234.73,1400.0,201.8313,201.8915,201.8313,201.8743,1400.0
2013-11-11 13:00:00,234.72,234.84,234.72,234.84,3000.0,201.8657,201.9689,201.8657,201.9689,3000.0
2013-11-11 13:05:00,234.88,234.99,234.83,234.99,2500.0,202.0033,202.0979,201.9603,202.0979,2500.0
2013-11-11 13:10:00,234.94,234.94,234.73,234.75,4300.0,202.0549,202.0549,201.8743,201.8915,4300.0
2013-11-11 13:15:00,234.77,234.84,234.77,234.77,3100.0,201.9087,201.9689,201.9087,201.9087,3100.0
2013-11-11 13:20:00,234.78,234.9,234.76,234.81,7700.0,201.9173,202.0205,201.9001,201.9431,7700.0
2013-11-11 13:25:00,234.88,234.88,234.78,234.79,3400.0,202.0033,202.0033,201.9173,201.9259,3400.0
2013-11-11 13:30:00,234.81,234.89,234.81,234.88,1600.0,201.9431,202.0119,201.9431,202.0033,1600.0
2013-11-11 13:35:00,234.87,234.93,234.84,234.84,2700.0,201.9947,202.0463,201.9689,201.9689,2700.0
2013-11-11 13:40:00,234.83,234.92,234.74,234.9,8700.0,201.9603,202.0377,201.8829,202.0205,8700.0
2013-11-11 13:45:00,234.91,234.96,234.83,234.83,4400.0,202.0291,202.0721,201.9603,201.9603,4400.0
2013-11-11 13:50:00,234.87,234.88,234.79,234.79,3300.0,201.9947,202.0033,201.9259,201.9259,3300.0
2013-11-11 13:55:00,234.78,234.92,234.78,234.89,4900.0,201.9173,202.0377,201.9173,202.0119,4900.0
2013-11-11 14:00:00,234.88,234.91,234.81,234.91,7400.0,202.0033,202.0291,201.9431,202.0291,7400.0
2013-11-11 14:05:00,234.88,234.9,234.83,234.86,2700.0,202.0033,202.0205,201.9603,201.9861,2700.0
2013-11-11 14:10:00,234.89,234.9,234.82,234.85,3200.0,202.0119,202.0205,201.9517,201.9775,3200.0
2013-11-11 14:15:00,234.85,234.91,234.8,234.89,3700.0,201.9775,202.0291,201.9345,202.0119,3700.0
2013-11-11 14:20:00,234.86,234.87,234.8,234.83,5500.0,201.9861,201.9947,201.9345,201.9603,5500.0
2013-11-11 14:25:00,234.87,234.93,234.87,234.89,1900.0,201.9947,202.0463,201.9947,202.0119,1900.0
2013-11-11 14:30:00,234.92,234.92,234.87,234.87,400.0,202.0377,202.0377,201.9947,201.9947,400.0
2013-11-11 14:35:00,234.87,234.94,234.87,234.94,2900.0,201.9947,202.0549,201.9947,202.0549,2900.0
2013-11-11 14:40:00,234.95,234.95,234.89,234.91,4100.0,202.0635,202.0635,202.0119,202.0291,4100.0
2013-11-11 14:45:00,234.91,234.95,234.91,234.94,5000.0,202.0291,202.0635,202.0291,202.0549,5000.0
2013-11-11 14:50:00,234.95,235.0,234.91,234.95,4100.0,202.0635,202.1065,202.0291,202.0635,4100.0
2013-11-11 14:55:00,234.97,235.1,234.97,235.03,14600.0,202.0807,202.1925,202.0807,202.1323,14600.0
2013-11-11 15:00:00,235.05,235.08,234.99,235.0,5300.0,202.1495,202.1753,202.0979,202.1065,5300.0
2013-11-11 15:05:00,235.02,235.06,234.96,234.98,3300.0,202.1237,202.1581,202.0721,202.0893,3300.0
2013-11-11 15:10:00,234.99,235.02,234.96,235.0,20200.0,202.0979,202.1237,202.0721,202.1065,20200.0
2013-11-11 15:15:00,235.0,235.13,235.0,235.06,20600.0,202.1065,202.2183,202.1065,202.1581,20600.0
2013-11-11 15:20:00,235.1,235.1,235.04,235.06,5900.0,202.1925,202.1925,202.1409,202.1581,5900.0
2013-11-11 15:25:00,235.09,235.09,235.01,235.08,4600.0,202.1839,202.1839,202.1151,202.1753,4600.0
2013-11-11 15:30:00,235.06,235.09,234.97,235.01,6700.0,202.1581,202.1839,202.0807,202.1151,6700.0
2013-11-11 15:35:00,235.0,235.15,235.0,235.14,6600.0,202.1065,202.2355,202.1065,202.2269,6600.0
2013-11-11 15:40:00,235.16,235.17,235.06,235.16,11500.0,202.2441,202.2527,202.1581,202.2441,11500.0
2013-11-11 15:45:00,235.15,235.15,234.99,235.01,11500.0,202.2355,202.2355,202.0979,202.1151,11500.0
2013-11-11 15:50:00,235.05,235.11,235.0,235.07,21200.0,202.1495,202.2011,202.1065,202.1667,21200.0
2013-11-11 15:55:00,235.05,235.05,234.92,234.97,29500.0,202.1495,202.1495,202.0377,202.0807,29500.0
2013-11-12 09:30:00,234.47,234.57,233.99,234.1,40200.0,201.6507,201.7367,201.2379,201.3325,40200.0
2013-11-12 09:35:00,234.11,234.43,234.11,234.33,23300.0,201.3411,201.6163,201.3411,201.5303,23300.0
2013-11-12 09:40:00,234.3,234.53,234.26,234.39,14900.0,201.5045,201.7023,201.4701,201.5819,14900.0
2013-11-12 09:45:00,234.39,234.6,234.39,234.57,9500.0,201.5819,201.7625,201.5819,201.7367,9500.0
2013-11-12 09:50:00,234.61,234.62,234.35,234.39,8400.0,201.7711,201.7797,201.5475,201.5819,8400.0
2013-11-12 09:55:00,234.35,234.55,234.25,234.41,11300.0,201.5475,201.7195,201.4615,201.5991,11300.0
2013-11-12 10:00:00,234.51,234.51,233.9,234.05,22900.0,201.6851,201.6851,201.1605,201.2895,22900.0
2013-11-12 10:05:00,234.03,234.19,233.87,234.18,7000.0,201.2723,201.4099,201.1347,201.4013,7000.0
2013-11-12 10:10:00,234.09,234.18,233.99,234.12,7300.0,201.3239,201.4013,201.2379,201.3497,7300.0
2013-11-12 10:15:00,233.96,234.55,233.88,234.55,20300.0,201.2121,201.7195,201.1433,201.7195,20300.0
2013-11-12 10:20:00,234.55,234.56,234.3,234.41,5900.0,201.7195,201.7281,201.5045,201.5991,5900.0
2013-11-12 10:25:00,234.36,234.49,234.28,234.49,43900.0,201.5561,201.6679,201.4873,201.6679,43900.0
2013-11-12 10:30:00,234.59,234.6,234.21,234.28,22300.0,201.7539,201.7625,201.4271,201.4873,22300.0
2013-11-12 10:35:00,234.31,234.38,234.27,234.3,14500.0,201.5131,201.5733,201.4787,201.5045,14500.0
2013-11-12 10:40:00,234.3,234.4,234.28,234.38,32800.0,201.5045,201.5905,201.4873,201.5733,32800.0
2013-11-12 10:45:00,234.36,234.54,234.3,234.45,13400.0,201.5561,201.7109,201.5045,201.6335,13400.0
2013-11-12 10:50:00,234.39,234.39,234.3,234.35,6500.0,201.5819,201.5819,201.5045,201.5475,6500.0
2013-11-12 10:55:00,234.37,234.37,234.18,234.28,8100.0,201.5647,201.5647,201.4013,201.4873,8100.0
2013-11-12 11:00:00,234.3,234.32,234.18,234.26,39800.0,201.5045,201.5217,201.4013,201.4701,39800.0
2013-11-12 11:05:00,234.25,234.32,234.13,234.2,31900.0,201.4615,201.5217,201.3583,201.4185,31900.0
2013-11-12 11:10:00,234.17,234.51,234.17,234.42,12500.0,201.3927,201.6851,201.3927,201.6077,12500.0
2013-11-12 11:15:00,234.45,234.52,234.44,234.5,34900.0,201.6335,201.6937,201.6249,201.6765,34900.0
2013-11-12 11:20:00,234.5,234.57,234.42,234.49,69100.0,201.6765,201.7367,201.6077,201.6679,69100.0
2013-11-12 11:25:00,234.49,234.63,234.44,234.59,10400.0,201.6679,201.7883,201.6249,201.7539,10400.0
2013-11-12 11:30:00,234.7,234.73,234.69,234.72,34500.0,201.8485,201.8743,201.8399,201.8657,34500.0
2013-11-12 11:35:00,234.71,234.71,234.27,234.28,7600.0,201.8571,201.8571,201.4787,201.4873,7600.0
2013-11-12 11:40:00,234.26,234.38,234.23,234.23,2200.0,201.4701,201.5733,201.4443,201.4443,2200.0
2013-11-12 11:45:00,234.21,234.28,234.1,234.17,12500.0,201.4271,201.4873,201.3325,201.3927,12500.0
2013-11-12 11:50:00,234.16,234.2,234.11,234.14,11500.0,201.3841,201.4185,201.3411,201.3669,11500.0
2013-11-12 11:55:00,234.15,234.19,234.1,234.13,16000.0,201.3755,201.4099,201.3325,201.3583,16000.0
2013-11-12 12:00:00,234.15,234.16,234.02,234.05,24900.0,201.3755,201.3841,201.2637,201.2895,24900.0
2013-11-12 12:05:00,234.01,234.02,233.52,233.64,25200.0,201.2551,201.2637,200.8337,200.9369,25200.0
2013-11-12 12:10:00,233.61,233.68,233.59,233.65,4300.0,200.9111,200.9713,200.8939,200.9455,4300.0
2013-11-12 12:15:00,233.68,233.78,233.6,233.7,5600.0,200.9713,201.0573,200.9025,200.9885,5600.0
2013-11-12 12:20:00,233.72,233.72,233.6,233.68,10900.0,201.0057,201.0057,200.9025,200.9713,10900.0
2013-11-12 12:25:00,233.65,233.69,233.61,233.69,9800.0,200.9455,200.9799,200.9111,200.9799,9800.0
2013-11-12 12:30:00,233.64,233.71,233.5,233.7,20500.0,200.9369,200.9971,200.8165,200.9885,20500.0
2013-11-12 12:35:00,233.71,233.76,233.54,233.74,6200.0,200.9971,201.0401,200.8509,201.0229,6200.0
2013-11-12 12:40:00,233.73,233.82,233.65,233.81,12600.0,201.0143,201.0917,200.9455,201.0831,12600.0
2013-11-12 12:45:00,233.81,233.89,233.81,233.86,7000.0,201.0831,201.1519,201.0831,201.1261,7000.0
2013-11-12 12:50:00,233.95,233.97,233.9,233.91,5100.0,201.2035,201.2207,201.1605,201.1691,5100.0
2013-11-12 12:55:00,233.89,233.89,233.78,233.8,3500.0,201.1519,201.1519,201.0573,201.0745,3500.0
2013-11-12 13:00:00,233.74,233.81,233.69,233.71,10100.0,201.0229,201.0831,200.9799,200.9971,10100.0
2013-11-12 13:05:00,233.73,233.83,233.73,233.83,3800.0,201.0143,201.1003,201.0143,201.1003,3800.0
2013-11-12 13:10:00,233.83,233.91,233.8,233.83,53100.0,201.1003,201.1691,201.0745,201.1003,53100.0
2013-11-12 13:15:00,233.85,233.94,233.79,233.91,18600.0,201.1175,201.1949,201.0659,201.1691,18600.0
2013-11-12 13:20:00,233.93,234.01,233.92,233.96,8300.0,201.1863,201.2551,201.1777,201.2121,8300.0
2013-11-12 13:25:00,233.96,234.05,233.8,233.8,6900.0,201.2121,201.2895,201.0745,201.0745,6900.0
2013-11-12 13:30:00,233.78,233.85,233.5,233.6,14600.0,201.0573,201.1175,200.8165,200.9025,14600.0
2013-11-12 13:35:00,233.59,233.59,233.39,233.54,15400.0,200.8939,200.8939,200.7219,200.8509,15400.0
2013-11-12 13:40:00,233.52,233.59,233.44,233.57,4300.0,200.8337,200.8939,200.7649,200.8767,4300.0
2013-11-12 13:45:00,233.59,233.79,233.58,233.76,2400.0,200.8939,201.0659,200.8853,201.0401,2400.0
2013-11-12 13:50:00,233.79,233.79,233.66,233.67,8600.0,201.0659,201.0659,200.9541,200.9627,8600.0
2013-11-12 13:55:00,233.75,233.8,233.7,233.75,12800.0,201.0315,201.0745,200.9885,201.0315,12800.0
2013-11-12 14:00:00,233.78,233.82,233.76,233.78,17000.0,201.0573,201.0917,201.0401,201.0573,17000.0
2013-11-12 14:05:00,233.78,233.81,233.74,233.77,27100.0,201.0573,201.0831,201.0229,201.0487,27100.0
2013-11-12 14:10:00,233.78,233.8,233.73,233.77,29600.0,201.0573,201.0745,201.0143,201.0487,29600.0
2013-11-12 14:15:00,233.78,233.86,233.64,233.85,30800.0,201.0573,201.1261,200.9369,201.1175,30800.0
2013-11-12 14:20:00,233.88,233.95,233.77,233.87,31300.0,201.1433,201.2035,201.0487,201.1347,31300.0
2013-11-12 14:25:00,233.85,233.86,233.59,233.61,38800.0,201.1175,201.1261,200.8939,200.9111,38800.0
2013-11-12 14:30:00,233.56,233.71,233.55,233.69,67400.0,200.8681,200.9971,200.8595,200.9799,67400.0
2013-11-12 14:35:00,233.75,233.9,233.75,233.84,18600.0,201.0315,201.1605,201.0315,201.1089,18600.0
2013-11-12 14:40:00,233.83,233.94,233.82,233.94,7100.0,201.1003,201.1949,201.0917,201.1949,7100.0
2013-11-12 14:45:00,233.93,234.07,233.91,234.06,12800.0,201.1863,201.3067,201.1691,201.2981,12800.0
2013-11-12 14:50:00,234.06,234.06,233.88,233.96,10600.0,201.2981,201.2981,201.1433,201.2121,10600.0
2013-11-12 14:55:00,233.96,234.46,233.96,234.39,26300.0,201.2121,201.6421,201.2121,201.5819,26300.0
2013-11-12 15:00:00,234.37,234.44,234.34,234.36,4500.0,201.5647,201.6249,201.5389,201.5561,4500.0
2013-11-12 15:05:00,234.37,234.43,234.34,234.37,13000.0,201.5647,201.6163,201.5389,201.5647,13000.0
2013-11-12 15:10:00,234.41,234.53,234.41,234.44,14600.0,201.5991,201.7023,201.5991,201.6249,14600.0
2013-11-12 15:15:00,234.41,234.53,234.41,234.51,11800.0,201.5991,201.7023,201.5991,201.6851,11800.0
2013-11-12 15:20:00,234.51,234.57,234.3,234.33,15800.0,201.6851,201.7367,201.5045,201.5303,15800.0
2013-11-12 15:25:00,234.35,234.37,234.26,234.28,5100.0,201.5475,201.5647,201.4701,201.4873,5100.0
2013-11-12 15:30:00,234.28,234.47,234.28,234.41,7000.0,201.4873,201.6507,201.4873,201.5991,7000.0
2013-11-12 15:35:00,234.39,234.48,234.35,234.39,16200.0,201.5819,201.6593,201.5475,201.5819,16200.0
2013-11-12 15:40:00,234.43,234.54,234.4,234.51,20000.0,201.6163,201.7109,201.5905,201.6851,20000.0
2013-11-12 15:45:00,234.48,234.49,234.2,234.25,32700.0,201.6593,201.6679,201.4185,201.4615,32700.0
2013-11-12 15:50:00,234.23,234.27,234.12,234.21,25800.0,201.4443,201.4787,201.3497,201.4271,25800.0
2013-11-12 15:55:00,234.19,234.69,234.17,234.64,118700.0,201.4099,201.8399,201.3927,201.7969,118700.0
2013-11-13 09:30:00,233.16,233.73,233.16,233.64,42500.0,200.5241,201.0143,200.5241,200.9369,42500.0
2013-11-13 09:35:00,233.66,234.03,233.65,233.78,14100.0,200.9541,201.2723,200.9455,201.0573,14100.0
2013-11-13 09:40:00,233.87,233.98,233.73,233.86,9100.0,201.1347,201.2293,201.0143,201.1261,9100.0
2013-11-13 09:45:00,233.92,234.24,233.84,234.08,13100.0,201.1777,201.4529,201.1089,201.3153,13100.0
2013-11-13 09:50:00,234.05,234.07,233.69,233.96,34000.0,201.2895,201.3067,200.9799,201.2121,34000.0
2013-11-13 09:55:00,233.98,234.53,233.95,234.45,79500.0,201.2293,201.7023,201.2035,201.6335,79500.0
2013-11-13 10:00:00,234.53,234.66,234.46,234.47,69100.0,201.7023,201.8141,201.6421,201.6507,69100.0
2013-11-13 10:05:00,234.55,234.82,234.26,234.39,26100.0,201.7195,201.9517,201.4701,201.5819,26100.0
2013-11-13 10:10:00,234.43,234.78,234.4,234.78,10300.0,201.6163,201.9173,201.5905,201.9173,10300.0
2013-11-13 10:15:00,234.83,234.94,234.64,234.78,16100.0,201.9603,202.0549,201.7969,201.9173,16100.0
2013-11-13 10:20:00,234.8,234.98,234.73,234.77,7400.0,201.9345,202.0893,201.8743,201.9087,7400.0
2013-11-13 10:25:00,234.83,235.32,234.79,235.15,158100.0,201.9603,202.3817,201.9259,202.2355,158100.0
2013-11-13 10:30:00,235.12,235.22,234.94,235.06,19600.0,202.2097,202.2957,202.0549,202.1581,19600.0
2013-11-13 10:35:00,235.09,235.16,234.99,235.11,12400.0,202.1839,202.2441,202.0979,202.2011,12400.0
2013-11-13 10:40:00,235.12,235.37,235.04,235.31,96600.0,202.2097,202.4247,202.1409,202.3731,96600.0
2013-11-13 10:45:00,235.35,235.38,235.12,235.26,80400.0,202.4075,202.4333,202.2097,202.3301,80400.0
2013-11-13 10:50:00,235.26,235.33,235.21,235.24,10000.0,202.3301,202.3903,202.2871,202.3129,10000.0
2013-11-13 10:55:00,235.24,235.26,235.13,235.15,15200.0,202.3129,202.3301,202.2183,202.2355,15200.0
2013-11-13 11:00:00,235.17,235.2,235.03,235.19,8700.0,202.2527,202.2785,202.1323,202.2699,8700.0
2013-11-13 11:05:00,235.23,235.27,235.09,235.18,8300.0,202.3043,202.3387,202.1839,202.2613,8300.0
2013-11-13 11:10:00,235.17,235.17,234.99,235.1,15500.0,202.2527,202.2527,202.0979,202.1925,15500.0
2013-11-13 11:15:00,235.05,235.05,234.95,235.03,7000.0,202.1495,202.1495,202.0635,202.1323,7000.0
2013-11-13 11:20:00,235.02,235.14,234.95,234.96,10500.0,202.1237,202.2269,202.0635,202.0721,10500.0
2013-11-13 11:25:00,234.95,235.07,234.87,234.9,8500.0,202.0635,202.1667,201.9947,202.0205,8500.0
2013-11-13 11:30:00,234.94,235.1,234.93,235.05,10000.0,202.0549,202.1925,202.0463,202.1495,10000.0
2013-11-13 11:35:00,235.08,235.08,234.89,234.92,13800.0,202.1753,202.1753,202.0119,202.0377,13800.0
2013-11-13 11:40:00,234.92,234.94,234.76,234.81,7900.0,202.0377,202.0549,201.9001,201.9431,7900.0
2013-11-13 11:45:00,234.85,234.99,234.85,234.94,7800.0,201.9775,202.0979,201.9775,202.0549,7800.0
2013-11-13 11:50:00,234.96,235.04,234.96,235.0,7400.0,202.0721,202.1409,202.0721,202.1065,7400.0
2013-11-13 11:55:00,234.99,235.15,234.99,235.13,6800.0,202.0979,202.2355,202.0979,202.2183,6800.0
2013-11-13 12:00:00,235.15,235.15,235.02,235.06,4300.0,202.2355,202.2355,202.1237,202.1581,4300.0
2013-11-13 12:05:00,235.04,235.11,234.93,235.04,8700.0,202.1409,202.2011,202.0463,202.1409,8700.0
2013-11-13 12:10:00,235.02,235.07,234.97,235.06,3000.0,202.1237,202.1667,202.0807,202.1581,3000.0
2013-11-13 12:15:00,235.04,235.37,235.04,235.37,9800.0,202.1409,202.4247,202.1409,202.4247,9800.0
2013-11-13 12:20:00,235.38,235.7,235.38,235.64,19100.0,202.4333,202.7085,202.4333,202.6569,19100.0
2013-11-13 12:25:00,235.65,235.76,235.63,235.69,4500.0,202.6655,202.7601,202.6483,202.6999,4500.0
2013-11-13 12:30:00,235.72,235.8,235.64,235.7,19800.0,202.7257,202.7945,202.6569,202.7085,19800.0
2013-11-13 12:35:00,235.74,235.74,235.66,235.66,5900.0,202.7429,202.7429,202.6741,202.6741,5900.0
2013-11-13 12:40:00,235.66,235.86,235.63,235.84,19300.0,202.6741,202.8461,202.6483,202.8289,19300.0
2013-11-13 12:45:00,235.84,235.89,235.79,235.86,17200.0,202.8289,202.8719,202.7859,202.8461,17200.0
2013-11-13 12:50:00,235.86,236.04,235.86,236.04,96800.0,202.8461,203.0009,202.8461,203.0009,96800.0
2013-11-13 12:55:00,236.08,236.18,236.06,236.12,55000.0,203.0353,203.1213,203.0181,203.0697,55000.0
2013-11-13 13:00:00,236.12,236.21,236.05,236.08,85700.0,203.0697,203.1471,203.0095,203.0353,85700.0
2013-11-13 13:05:00,236.08,236.09,235.97,235.97,14900.0,203.0353,203.0439,202.9407,202.9407,14900.0
2013-11-13 13:10:00,236.01,236.03,235.94,235.95,6500.0,202.9751,202.9923,202.9149,202.9235,6500.0
2013-11-13 13:15:00,235.99,236.07,235.96,236.03,4900.0,202.9579,203.0267,202.9321,202.9923,4900.0
2013-11-13 13:20:00,236.04,236.11,236.03,236.09,3300.0,203.0009,203.0611,202.9923,203.0439,3300.0
2013-11-13 13:25:00,236.08,236.32,236.06,236.32,6900.0,203.0353,203.2417,203.0181,203.2417,6900.0
2013-11-13 13:30:00,236.27,236.43,236.25,236.43,17300.0,203.1987,203.3363,203.1815,203.3363,17300.0
2013-11-13 13:35:00,236.37,236.4,236.23,236.26,2800.0,203.2847,203.3105,203.1643,203.1901,2800.0
2013-11-13 13:40:00,236.3,236.33,236.21,236.21,11800.0,203.2245,203.2503,203.1471,203.1471,11800.0
2013-11-13 13:45:00,236.24,236.51,236.22,236.41,13200.0,203.1729,203.4051,203.1557,203.3191,13200.0
2013-11-13 13:50:00,236.42,236.45,236.31,236.31,8000.0,203.3277,203.3535,203.2331,203.2331,8000.0
2013-11-13 13:55:00,236.32,236.42,236.31,236.37,8800.0,203.2417,203.3277,203.2331,203.2847,8800.0
2013-11-13 14:00:00,236.32,236.42,236.32,236.42,4600.0,203.2417,203.3277,203.2417,203.3277,4600.0
2013-11-13 14:05:00,236.42,236.43,236.34,236.36,4400.0,203.3277,203.3363,203.2589,203.2761,4400.0
2013-11-13 14:10:00,236.4,236.43,236.37,236.43,12000.0,203.3105,203.3363,203.2847,203.3363,12000.0
2013-11-13 14:15:00,236.4,236.48,236.38,236.44,83400.0,203.3105,203.3793,203.2933,203.3449,83400.0
2013-11-13 14:20:00,236.44,236.54,236.44,236.51,19800.0,203.3449,203.4309,203.3449,203.4051,19800.0
2013-11-13 14:25:00,236.55,236.55,236.44,236.44,7600.0,203.4395,203.4395,203.3449,203.3449,7600.0
2013-11-13 14:30:00,236.44,236.51,236.43,236.46,52500.0,203.3449,203.4051,203.3363,203.3621,52500.0
2013-11-13 14:35:00,236.46,236.46,236.29,236.29,5500.0,203.3621,203.3621,203.2159,203.2159,5500.0
2013-11-13 14:40:00,236.25,236.29,236.17,236.17,4000.0,203.1815,203.2159,203.1127,203.1127,4000.0
2013-11-13 14:45:00,236.14,236.23,236.14,236.2,4000.0,203.0869,203.1643,203.0869,203.1385,4000.0
2013-11-13 14:50:00,236.16,236.23,236.12,236.2,7600.0,203.1041,203.1643,203.0697,203.1385,7600.0
2013-11-13 14:55:00,236.2,236.2,236.12,236.12,7300.0,203.1385,203.1385,203.0697,203.0697,7300.0
2013-11-13 15:00:00,236.13,236.17,236.12,236.13,2200.0,203.0783,203.1127,203.0697,203.0783,2200.0
2013-11-13 15:05:00,236.12,236.16,236.09,236.09,6100.0,203.0697,203.1041,203.0439,203.0439,6100.0
2013-11-13 15:10:00,236.08,236.22,236.08,236.21,44400.0,203.0353,203.1557,203.0353,203.1471,44400.0
2013-11-13 15:15:00,236.2,236.3,236.15,236.29,14300.0,203.1385,203.2245,203.0955,203.2159,14300.0
2013-11-13 15:20:00,236.29,236.39,236.23,236.36,16500.0,203.2159,203.3019,203.1643,203.2761,16500.0
2013-11-13 15:25:00,236.39,236.41,236.29,236.34,10800.0,203.3019,203.3191,203.2159,203.2589,10800.0
2013-11-13 15:30:00,236.3,236.43,236.26,236.43,22700.0,203.2245,203.3363,203.1901,203.3363,22700.0
2013-11-13 15:35:00,236.42,236.62,236.38,236.58,14000.0,203.3277,203.4997,203.2933,203.4653,14000.0
2013-11-13 15:40:00,236.6,236.72,236.59,236.65,24800.0,203.4825,203.5857,203.4739,203.5255,24800.0
2013-11-13 15:45:00,236.66,236.81,236.66,236.78,17500.0,203.5341,203.6632,203.5341,203.6374,17500.0
2013-11-13 15:50:00,236.8,236.85,236.71,236.74,26500.0,203.6546,203.6976,203.5771,203.603,26500.0
2013-11-13 15:55:00,236.76,237.09,236.75,237.07,62100.0,203.6202,203.904,203.6116,203.8868,62100.0
2013-11-14 09:30:00,236.96,237.33,236.87,237.23,36000.0,203.7922,204.1104,203.7148,204.0244,36000.0
2013-11-14 09:35:00,237.22,237.56,237.18,237.47,19700.0,204.0158,204.3082,203.9814,204.2308,19700.0
2013-11-14 09:40:00,237.43,237.43,236.83,236.92,27500.0,204.1964,204.1964,203.6804,203.7578,27500.0
2013-11-14 09:45:00,236.96,237.11,236.74,236.81,40500.0,203.7922,203.9212,203.603,203.6632,40500.0
2013-11-14 09:50:00,236.84,236.92,236.72,236.9,25900.0,203.689,203.7578,203.5857,203.7406,25900.0
2013-11-14 09:55:00,236.92,237.07,236.79,236.92,58900.0,203.7578,203.8868,203.646,203.7578,58900.0
2013-11-14 10:00:00,237.02,237.02,236.47,236.79,22600.0,203.8438,203.8438,203.3707,203.646,22600.0
2013-11-14 10:05:00,236.61,236.72,236.52,236.55,21200.0,203.4911,203.5857,203.4137,203.4395,21200.0
2013-11-14 10:10:00,236.52,237.15,236.41,237.13,16700.0,203.4137,203.9556,203.3191,203.9384,16700.0
2013-11-14 10:15:00,237.12,237.21,236.93,237.12,12900.0,203.9298,204.0072,203.7664,203.9298,12900.0
2013-11-14 10:20:00,237.11,237.2,236.97,237.0,7700.0,203.9212,203.9986,203.8008,203.8266,7700.0
2013-11-14 10:25:00,237.07,237.15,236.71,236.74,16100.0,203.8868,203.9556,203.5771,203.603,16100.0
2013-11-14 10:30:00,236.74,237.28,236.74,237.27,10200.0,203.603,204.0674,203.603,204.0588,10200.0
2013-11-14 10:35:00,237.27,237.47,237.17,237.46,12100.0,204.0588,204.2308,203.9728,204.2222,12100.0
2013-11-14 10:40:00,237.38,237.53,237.3,237.49,7300.0,204.1534,204.2824,204.0846,204.248,7300.0
2013-11-14 10:45:00,237.4,237.66,237.34,237.49,13500.0,204.1706,204.3942,204.119,204.248,13500.0
2013-11-14 10:50:00,237.46,237.48,237.31,237.34,4700.0,204.2222,204.2394,204.0932,204.119,4700.0
2013-11-14 10:55:00,237.36,237.4,237.26,237.36,8600.0,204.1362,204.1706,204.0502,204.1362,8600.0
2013-11-14 11:00:00,237.32,237.53,237.27,237.52,8200.0,204.1018,204.2824,204.0588,204.2738,8200.0
2013-11-14 11:05:00,237.5,237.52,237.39,237.52,31800.0,204.2566,204.2738,204.162,204.2738,31800.0
2013-11-14 11:10:00,237.49,237.63,237.42,237.61,11600.0,204.248,204.3684,204.1878,204.3512,11600.0
2013-11-14 11:15:00,237.57,237.85,237.54,237.77,12500.0,204.3168,204.5576,204.291,204.4888,12500.0
2013-11-14 11:20:00,237.8,238.13,237.72,238.06,16400.0,204.5146,204.7984,204.4458,204.7382,16400.0
2013-11-14 11:25:00,238.02,238.05,237.71,237.75,10800.0,204.7038,204.7296,204.4372,204.4716,10800.0
2013-11-14 11:30:00,237.73,237.8,237.45,237.52,8500.0,204.4544,204.5146,204.2136,204.2738,8500.0
2013-11-14 11:35:00,237.55,237.57,237.36,237.43,5400.0,204.2996,204.3168,204.1362,204.1964,5400.0
2013-11-14 11:40:00,237.38,237.49,237.37,237.47,6800.0,204.1534,204.248,204.1448,204.2308,6800.0
2013-11-14 11:45:00,237.48,237.76,237.48,237.68,8500.0,204.2394,204.4802,204.2394,204.4114,8500.0
2013-11-14 11:50:00,237.66,237.74,237.66,237.69,8100.0,204.3942,204.463,204.3942,204.42,8100.0
2013-11-14 11:55:00,237.67,237.72,237.56,237.56,4300.0,204.4028,204.4458,204.3082,204.3082,4300.0
2013-11-14 12:00:00,237.57,237.63,237.56,237.58,4200.0,204.3168,204.3684,204.3082,204.3254,4200.0
2013-11-14 12:05:00,237.6,237.66,237.53,237.53,2400.0,204.3426,204.3942,204.2824,204.2824,2400.0
2013-11-14 12:10:00,237.58,237.71,237.57,237.63,4200.0,204.3254,204.4372,204.3168,204.3684,4200.0
2013-11-14 12:15:00,237.61,237.63,237.52,237.57,5900.0,204.3512,204.3684,204.2738,204.3168,5900.0
2013-11-14 12:20:00,237.63,237.7,237.62,237.67,2000.0,204.3684,204.4286,204.3598,204.4028,2000.0
2013-11-14 12:25:00,237.63,237.71,237.59,237.6,5600.0,204.3684,204.4372,204.334,204.3426,5600.0
2013-11-14 12:30:00,237.6,237.71,237.57,237.69,16000.0,204.3426,204.4372,204.3168,204.42,16000.0
2013-11-14 12:35:00,237.66,237.75,237.66,237.7,10300.0,204.3942,204.4716,204.3942,204.4286,10300.0
2013-11-14 12:40:00,237.7,237.77,237.67,237.71,11400.0,204.4286,204.4888,204.4028,204.4372,11400.0
2013-11-14 12:45:00,237.68,237.71,237.64,237.69,3200.0,204.4114,204.4372,204.377,204.42,3200.0
2013-11-14 12:50:00,237.68,237.71,237.64,237.71,1500.0,204.4114,204.4372,204.377,204.4372,1500.0
2013-11-14 12:55:00,237.71,237.71,237.48,237.56,5600.0,204.4372,204.4372,204.2394,204.3082,5600.0
2013-11-14 13:00:00,237.59,237.73,237.54,237.72,4000.0,204.334,204.4544,204.291,204.4458,4000.0
2013-11-14 13:05:00,237.65,237.69,237.59,237.63,2100.0,204.3856,204.42,204.334,204.3684,2100.0
2013-11-14 13:10:00,237.65,237.65,237.58,237.59,3400.0,204.3856,204.3856,204.3254,204.334,3400.0
2013-11-14 13:15:00,237.58,237.75,237.57,237.75,3900.0,204.3254,204.4716,204.3168,204.4716,3900.0
2013-11-14 13:20:00,237.77,237.78,237.68,237.68,2400.0,204.4888,204.4974,204.4114,204.4114,2400.0
2013-11-14 13:25:00,237.73,237.74,237.63,237.66,3200.0,204.4544,204.463,204.3684,204.3942,3200.0
2013-11-14 13:30:00,237.64,237.68,237.61,237.68,3300.0,204.377,204.4114,204.3512,204.4114,3300.0
2013-11-14 13:35:00,237.68,237.73,237.59,237.72,3300.0,204.4114,204.4544,204.334,204.4458,3300.0
2013-11-14 13:40:00,237.74,237.75,237.69,237.69,3300.0,204.463,204.4716,204.42,204.42,3300.0
2013-11-14 13:45:00,237.71,237.77,237.69,237.74,1100.0,204.4372,204.4888,204.42,204.463,1100.0
2013-11-14 13:50:00,237.68,237.75,237.68,237.71,2200.0,204.4114,204.4716,204.4114,204.4372,2200.0
2013-11-14 13:55:00,237.7,237.79,237.6,237.77,4300.0,204.4286,204.506,204.3426,204.4888,4300.0
2013-11-14 14:00:00,237.73,237.8,237.67,237.8,6300.0,204.4544,204.5146,204.4028,204.5146,6300.0
2013-11-14 14:05:00,237.78,237.81,237.73,237.73,3800.0,204.4974,204.5232,204.4544,204.4544,3800.0
2013-11-14 14:10:00,237.69,237.78,237.68,237.74,4100.0,204.42,204.4974,204.4114,204.463,4100.0
2013-11-14 14:15:00,237.77,237.89,237.77,237.89,3000.0,204.4888,204.592,204.4888,204.592,3000.0
2013-11-14 14:20:00,237.89,237.96,237.88,237.96,8100.0,204.592,204.6522,204.5834,204.6522,8100.0
2013-11-14 14:25:00,237.98,238.0,237.96,238.0,800.0,204.6694,204.6866,204.6522,204.6866,800.0
2013-11-14 14:30:00,237.98,237.98,237.85,237.9,5900.0,204.6694,204.6694,204.5576,204.6006,5900.0
2013-11-14 14:35:00,237.86,237.93,237.84,237.89,3400.0,204.5662,204.6264,204.549,204.592,3400.0
2013-11-14 14:40:00,237.88,238.01,237.88,237.96,5100.0,204.5834,204.6952,204.5834,204.6522,5100.0
2013-11-14 14:45:00,237.95,238.06,237.93,238.01,5000.0,204.6436,204.7382,204.6264,204.6952,5000.0
2013-11-14 14:50:00,237.98,237.98,237.84,237.84,3000.0,204.6694,204.6694,204.549,204.549,3000.0
2013-11-14 14:55:00,237.87,237.95,237.85,237.93,10300.0,204.5748,204.6436,204.5576,204.6264,10300.0
2013-11-14 15:00:00,237.96,237.99,237.86,237.97,5500.0,204.6522,204.678,204.5662,204.6608,5500.0
2013-11-14 15:05:00,237.94,238.1,237.94,238.07,17500.0,204.635,204.7726,204.635,204.7468,17500.0
2013-11-14 15:10:00,238.09,238.19,238.07,238.07,16200.0,204.764,204.85,204.7468,204.7468,16200.0
2013-11-14 15:15:00,238.04,238.12,237.99,238.02,5500.0,204.721,204.7898,204.678,204.7038,5500.0
2013-11-14 15:20:00,238.02,238.04,237.91,238.0,8900.0,204.7038,204.721,204.6092,204.6866,8900.0
2013-11-14 15:25:00,238.04,238.07,237.98,238.02,7200.0,204.721,204.7468,204.6694,204.7038,7200.0
2013-11-14 15:30:00,238.04,238.09,238.0,238.01,6300.0,204.721,204.764,204.6866,204.6952,6300.0
2013-11-14 15:35:00,238.03,238.09,237.99,238.06,5100.0,204.7124,204.764,204.678,204.7382,5100.0
2013-11-14 15:40:00,238.08,238.18,238.08,238.14,27400.0,204.7554,204.8414,204.7554,204.807,27400.0
2013-11-14 15:45:00,238.16,238.16,238.02,238.02,10100.0,204.8242,204.8242,204.7038,204.7038,10100.0
2013-11-14 15:50:00,238.01,238.04,237.95,238.02,22000.0,204.6952,204.721,204.6436,204.7038,22000.0
2013-11-14 15:55:00,238.02,238.14,237.96,238.0,75300.0,204.7038,204.807,204.6522,204.6866,75300.0
2013-11-15 09:30:00,238.2,238.5,238.16,238.35,26200.0,204.8586,205.1166,204.8242,204.9876,26200.0
2013-11-15 09:35:00,238.33,238.39,238.12,238.2,24600.0,204.9704,205.022,204.7898,204.8586,24600.0
2013-11-15 09:40:00,238.19,238.19,237.87,238.05,15100.0,204.85,204.85,204.5748,204.7296,15100.0
2013-11-15 09:45:00,238.04,238.19,238.0,238.1,8700.0,204.721,204.85,204.6866,204.7726,8700.0
2013-11-15 09:50:00,237.91,237.97,237.86,237.94,3000.0,204.6092,204.6608,204.5662,204.635,3000.0
2013-11-15 09:55:00,237.86,238.02,237.82,237.9,9800.0,204.5662,204.7038,204.5318,204.6006,9800.0
2013-11-15 10:00:00,238.01,238.01,237.69,237.8,4200.0,204.6952,204.6952,204.42,204.5146,4200.0
2013-11-15 10:05:00,237.8,237.93,237.78,237.93,2300.0,204.5146,204.6264,204.4974,204.6264,2300.0
2013-11-15 10:10:00,237.89,238.16,237.83,238.04,6800.0,204.592,204.8242,204.5404,204.721,6800.0
2013-11-15 10:15:00,238.06,238.08,237.73,237.87,11000.0,204.7382,204.7554,204.4544,204.5748,11000.0
2013-11-15 10:20:00,237.93,237.97,237.8,237.95,8000.0,204.6264,204.6608,204.5146,204.6436,8000.0
2013-11-15 10:25:00,237.95,238.14,237.95,238.01,6500.0,204.6436,204.807,204.6436,204.6952,6500.0
2013-11-15 10:30:00,238.07,238.09,237.79,237.8,6600.0,204.7468,204.764,204.506,204.5146,6600.0
2013-11-15 10:35:00,237.82,237.97,237.82,237.93,5100.0,204.5318,204.6608,204.5318,204.6264,5100.0
2013-11-15 10:40:00,237.94,238.03,237.9,238.0,4400.0,204.635,204.7124,204.6006,204.6866,4400.0
2013-11-15 10:45:00,238.03,238.26,238.03,238.25,15800.0,204.7124,204.9102,204.7124,204.9016,15800.0
2013-11-15 10:50:00,238.29,238.32,238.18,238.22,22900.0,204.936,204.9618,204.8414,204.8758,22900.0
2013-11-15 10:55:00,238.21,238.21,238.14,238.16,6800.0,204.8672,204.8672,204.807,204.8242,6800.0
2013-11-15 11:00:00,238.2,238.29,238.2,238.23,4300.0,204.8586,204.936,204.8586,204.8844,4300.0
2013-11-15 11:05:00,238.22,238.29,238.16,238.2,3700.0,204.8758,204.936,204.8242,204.8586,3700.0
2013-11-15 11:10:00,238.22,238.31,238.22,238.27,27100.0,204.8758,204.9532,204.8758,204.9188,27100.0
2013-11-15 11:15:00,238.26,238.3,238.21,238.23,3600.0,204.9102,204.9446,204.8672,204.8844,3600.0
2013-11-15 11:20:00,238.24,238.32,238.23,238.3,12300.0,204.893,204.9618,204.8844,204.9446,12300.0
2013-11-15 11:25:00,238.3,238.4,238.3,238.34,7200.0,204.9446,205.0306,204.9446,204.979,7200.0
2013-11-15 11:30:00,238.26,238.33,238.2,238.26,4700.0,204.9102,204.9704,204.8586,204.9102,4700.0
2013-11-15 11:35:00,238.24,238.34,238.21,238.21,2700.0,204.893,204.979,204.8672,204.8672,2700.0
2013-11-15 11:40:00,238.2,238.22,238.11,238.19,29100.0,204.8586,204.8758,204.7812,204.85,29100.0
2013-11-15 11:45:00,238.2,238.24,238.17,238.2,3100.0,204.8586,204.893,204.8328,204.8586,3100.0
2013-11-15 11:50:00,238.19,238.21,237.92,237.94,12000.0,204.85,204.8672,204.6178,204.635,12000.0
2013-11-15 11:55:00,237.92,238.05,237.92,238.02,6500.0,204.6178,204.7296,204.6178,204.7038,6500.0
2013-11-15 12:00:00,238.01,238.03,237.99,237.99,1400.0,204.6952,204.7124,204.678,204.678,1400.0
2013-11-15 12:05:00,238.01,238.18,237.96,238.14,20100.0,204.6952,204.8414,204.6522,204.807,20100.0
2013-11-15 12:10:00,238.15,238.18,238.11,238.14,4700.0,204.8156,204.8414,204.7812,204.807,4700.0
2013-11-15 12:15:00,238.15,238.24,238.13,238.13,7400.0,204.8156,204.893,204.7984,204.7984,7400.0
2013-11-15 12:20:00,238.11,238.16,238.07,238.07,6400.0,204.7812,204.8242,204.7468,204.7468,6400.0
2013-11-15 12:25:00,238.11,238.14,238.05,238.06,7000.0,204.7812,204.807,204.7296,204.7382,7000.0
2013-11-15 12:30:00,238.07,238.11,238.02,238.05,8900.0,204.7468,204.7812,204.7038,204.7296,8900.0
2013-11-15 12:35:00,238.05,238.08,238.0,238.02,9300.0,204.7296,204.7554,204.6866,204.7038,9300.0
2013-11-15 12:40:00,238.0,238.09,237.97,238.03,19100.0,204.6866,204.764,204.6608,204.7124,19100.0
2013-11-15 12:45:00,238.06,238.1,237.97,237.97,15300.0,204.7382,204.7726,204.6608,204.6608,15300.0
2013-11-15 12:50:00,237.96,238.12,237.94,238.04,74900.0,204.6522,204.7898,204.635,204.721,74900.0
2013-11-15 12:55:00,238.06,238.09,238.01,238.05,10900.0,204.7382,204.764,204.6952,204.7296,10900.0
2013-11-15 13:00:00,238.08,238.12,238.07,238.07,9500.0,204.7554,204.7898,204.7468,204.7468,9500.0
2013-11-15 13:05:00,238.06,238.14,238.06,238.13,8900.0,204.7382,204.807,204.7382,204.7984,8900.0
2013-11-15 13:10:00,238.19,238.23,238.18,238.2,30800.0,204.85,204.8844,204.8414,204.8586,30800.0
2013-11-15 13:15:00,238.17,238.19,238.15,238.19,4400.0,204.8328,204.85,204.8156,204.85,4400.0
2013-11-15 13:20:00,238.19,238.2,238.15,238.2,22300.0,204.85,204.8586,204.8156,204.8586,22300.0
2013-11-15 13:25:00,238.19,238.23,238.17,238.22,39700.0,204.85,204.8844,204.8328,204.8758,39700.0
2013-11-15 13:30:00,238.22,238.27,238.21,238.21,4800.0,204.8758,204.9188,204.8672,204.8672,4800.0
2013-11-15 13:35:00,238.22,238.31,238.19,238.29,11000.0,204.8758,204.9532,204.85,204.936,11000.0
2013-11-15 13:40:00,238.3,238.3,238.25,238.3,19500.0,204.9446,204.9446,204.9016,204.9446,19500.0
2013-11-15 13:45:00,238.3,238.3,238.22,238.24,6600.0,204.9446,204.9446,204.8758,204.893,6600.0
2013-11-15 13:50:00,238.24,238.24,238.18,238.24,4300.0,204.893,204.893,204.8414,204.893,4300.0
2013-11-15 13:55:00,238.22,238.26,238.11,238.14,56000.0,204.8758,204.9102,204.7812,204.807,56000.0
2013-11-15 14:00:00,238.14,238.31,238.12,238.3,59800.0,204.807,204.9532,204.7898,204.9446,59800.0
2013-11-15 14:05:00,238.3,238.41,238.3,238.36,8300.0,204.9446,205.0392,204.9446,204.9962,8300.0
2013-11-15 14:10:00,238.33,238.36,238.3,238.36,3600.0,204.9704,204.9962,204.9446,204.9962,3600.0
2013-11-15 14:15:00,238.35,238.36,238.26,238.34,4500.0,204.9876,204.9962,204.9102,204.979,4500.0
2013-11-15 14:20:00,238.33,238.36,238.28,238.32,7300.0,204.9704,204.9962,204.9274,204.9618,7300.0
2013-11-15 14:25:00,238.35,238.4,238.34,238.38,6800.0,204.9876,205.0306,204.979,205.0134,6800.0
2013-11-15 14:30:00,238.31,238.41,238.31,238.34,15500.0,204.9532,205.0392,204.9532,204.979,15500.0
2013-11-15 14:35:00,238.39,238.45,238.37,238.4,5500.0,205.022,205.0736,205.0048,205.0306,5500.0
2013-11-15 14:40:00,238.43,238.44,238.35,238.35,2400.0,205.0564,205.065,204.9876,204.9876,2400.0
2013-11-15 14:45:00,238.36,238.42,238.34,238.42,7300.0,204.9962,205.0478,204.979,205.0478,7300.0
2013-11-15 14:50:00,238.42,238.48,238.33,238.45,6200.0,205.0478,205.0994,204.9704,205.0736,6200.0
2013-11-15 14:55:00,238.42,238.47,238.39,238.41,5400.0,205.0478,205.0908,205.022,205.0392,5400.0
2013-11-15 15:00:00,238.42,238.61,238.42,238.57,14000.0,205.0478,205.2112,205.0478,205.1768,14000.0
2013-11-15 15:05:00,238.56,238.65,238.5,238.63,8200.0,205.1682,205.2456,205.1166,205.2284,8200.0
2013-11-15 15:10:00,238.64,238.72,238.62,238.62,14100.0,205.237,205.3058,205.2198,205.2198,14100.0
2013-11-15 15:15:00,238.65,238.71,238.58,238.69,7100.0,205.2456,205.2972,205.1854,205.28,7100.0
2013-11-15 15:20:00,238.67,238.67,238.62,238.64,4800.0,205.2628,205.2628,205.2198,205.237,4800.0
2013-11-15 15:25:00,238.64,238.7,238.62,238.66,7300.0,205.237,205.2886,205.2198,205.2542,7300.0
2013-11-15 15:30:00,238.69,238.75,238.68,238.75,1900.0,205.28,205.3316,205.2714,205.3316,1900.0
2013-11-15 15:35:00,238.73,238.77,238.65,238.65,4400.0,205.3144,205.3488,205.2456,205.2456,4400.0
2013-11-15 15:40:00,238.64,238.73,238.61,238.63,46400.0,205.237,205.3144,205.2112,205.2284,46400.0
2013-11-15 15:45:00,238.67,238.72,238.6,238.62,8900.0,205.2628,205.3058,205.2026,205.2198,8900.0
2013-11-15 15:50:00,238.65,238.71,238.63,238.67,24600.0,205.2456,205.2972,205.2284,205.2628,24600.0
2013-11-15 15:55:00,238.67,238.82,238.65,238.77,68100.0,205.2628,205.3918,205.2456,205.3488,68100.0
2013-11-18 09:30:00,239.52,239.52,239.03,239.21,32100.0,205.9938,205.9938,205.5724,205.7272,32100.0
2013-11-18 09:35:00,239.23,239.23,239.04,239.08,7000.0,205.7444,205.7444,205.581,205.6154,7000.0
2013-11-18 09:40:00,239.05,239.06,238.62,238.66,8000.0,205.5896,205.5982,205.2198,205.2542,8000.0
2013-11-18 09:45:00,238.64,238.76,238.52,238.62,15100.0,205.237,205.3402,205.1338,205.2198,15100.0
2013-11-18 09:50:00,238.59,238.8,238.59,238.66,8400.0,205.194,205.3746,205.194,205.2542,8400.0
2013-11-18 09:55:00,238.63,238.63,238.35,238.36,9600.0,205.2284,205.2284,204.9876,204.9962,9600.0
2013-11-18 10:00:00,238.31,238.31,238.08,238.22,8100.0,204.9532,204.9532,204.7554,204.8758,8100.0
2013-11-18 10:05:00,238.11,238.52,238.08,238.44,5600.0,204.7812,205.1338,204.7554,205.065,5600.0
2013-11-18 10:10:00,238.45,238.49,238.26,238.35,38600.0,205.0736,205.108,204.9102,204.9876,38600.0
2013-11-18 10:15:00,238.4,238.65,238.36,238.64,8700.0,205.0306,205.2456,204.9962,205.237,8700.0
2013-11-18 10:20:00,238.67,238.93,238.67,238.71,9400.0,205.2628,205.4864,205.2628,205.2972,9400.0
2013-11-18 10:25:00,238.74,238.83,238.62,238.71,4500.0,205.323,205.4004,205.2198,205.2972,4500.0
2013-11-18 10:30:00,238.73,238.76,238.54,238.66,6200.0,205.3144,205.3402,205.151,205.2542,6200.0
2013-11-18 10:35:00,238.67,238.86,238.65,238.7,5200.0,205.2628,205.4262,205.2456,205.2886,5200.0
2013-11-18 10:40:00,238.71,238.74,238.65,238.65,7000.0,205.2972,205.323,205.2456,205.2456,7000.0
2013-11-18 10:45:00,238.63,238.8,238.63,238.78,8600.0,205.2284,205.3746,205.2284,205.3574,8600.0
2013-11-18 10:50:00,238.82,238.91,238.81,238.84,6200.0,205.3918,205.4692,205.3832,205.409,6200.0
2013-11-18 10:55:00,238.84,238.94,238.83,238.89,8900.0,205.409,205.495,205.4004,205.452,8900.0
2013-11-18 11:00:00,238.9,239.15,238.9,239.11,8400.0,205.4606,205.6756,205.4606,205.6412,8400.0
2013-11-18 11:05:00,239.12,239.15,239.04,239.04,11400.0,205.6498,205.6756,205.581,205.581,11400.0
2013-11-18 11:10:00,239.0,239.11,239.0,239.1,7700.0,205.5466,205.6412,205.5466,205.6326,7700.0
2013-11-18 11:15:00,239.12,239.18,239.05,239.12,18500.0,205.6498,205.7014,205.5896,205.6498,18500.0
2013-11-18 11:20:00,239.15,239.21,239.12,239.17,16600.0,205.6756,205.7272,205.6498,205.6928,16600.0
2013-11-18 11:25:00,239.18,239.25,239.18,239.2,13000.0,205.7014,205.7616,205.7014,205.7186,13000.0
2013-11-18 11:30:00,239.2,239.28,238.92,238.92,13100.0,205.7186,205.7874,205.4778,205.4778,13100.0
2013-11-18 11:35:00,238.89,238.93,238.81,238.84,4800.0,205.452,205.4864,205.3832,205.409,4800.0
2013-11-18 11:40:00,238.78,238.8,238.67,238.8,1500.0,205.3574,205.3746,205.2628,205.3746,1500.0
2013-11-18 11:45:00,238.85,238.89,238.8,238.84,3500.0,205.4176,205.452,205.3746,205.409,3500.0
2013-11-18 11:50:00,238.83,238.88,238.8,238.82,4400.0,205.4004,205.4434,205.3746,205.3918,4400.0
2013-11-18 11:55:00,238.81,238.83,238.77,238.81,2600.0,205.3832,205.4004,205.3488,205.3832,2600.0
2013-11-18 12:00:00,238.75,238.83,238.75,238.78,2700.0,205.3316,205.4004,205.3316,205.3574,2700.0
2013-11-18 12:05:00,238.83,238.86,238.77,238.8,2000.0,205.4004,205.4262,205.3488,205.3746,2000.0
2013-11-18 12:10:00,238.75,238.75,238.64,238.7,4200.0,205.3316,205.3316,205.237,205.2886,4200.0
2013-11-18 12:15:00,238.69,238.76,238.69,238.73,4700.0,205.28,205.3402,205.28,205.3144,4700.0
2013-11-18 12:20:00,238.75,238.84,238.74,238.84,1400.0,205.3316,205.409,205.323,205.409,1400.0
2013-11-18 12:25:00,238.81,238.82,238.79,238.79,800.0,205.3832,205.3918,205.366,205.366,800.0
2013-11-18 12:30:00,238.78,238.79,238.68,238.76,2900.0,205.3574,205.366,205.2714,205.3402,2900.0
2013-11-18 12:35:00,238.75,238.75,238.45,238.46,9900.0,205.3316,205.3316,205.0736,205.0822,9900.0
2013-11-18 12:40:00,238.48,238.48,238.41,238.44,3300.0,205.0994,205.0994,205.0392,205.065,3300.0
2013-11-18 12:45:00,238.44,238.52,238.44,238.51,1900.0,205.065,205.1338,205.065,205.1252,1900.0
2013-11-18 12:50:00,238.47,238.56,238.45,238.52,3300.0,205.0908,205.1682,205.0736,205.1338,3300.0
2013-11-18 12:55:00,238.53,238.55,238.52,238.54,1200.0,205.1424,205.1596,205.1338,205.151,1200.0
2013-11-18 13:00:00,238.51,238.55,238.46,238.54,1400.0,205.1252,205.1596,205.0822,205.151,1400.0
2013-11-18 13:05:00,238.52,238.55,238.48,238.5,1100.0,205.1338,205.1596,205.0994,205.1166,1100.0
2013-11-18 13:10:00,238.54,238.67,238.54,238.6,6600.0,205.151,205.2628,205.151,205.2026,6600.0
2013-11-18 13:15:00,238.59,238.61,238.54,238.61,1300.0,205.194,205.2112,205.151,205.2112,1300.0
2013-11-18 13:20:00,238.6,238.65,238.59,238.62,800.0,205.2026,205.2456,205.194,205.2198,800.0
2013-11-18 13:25:00,238.64,238.68,238.64,238.68,900.0,205.237,205.2714,205.237,205.2714,900.0
2013-11-18 13:30:00,238.67,238.73,238.64,238.73,5800.0,205.2628,205.3144,205.237,205.3144,5800.0
2013-11-18 13:35:00,238.72,238.72,238.68,238.71,1100.0,205.3058,205.3058,205.2714,205.2972,1100.0
2013-11-18 13:40:00,238.7,238.7,238.56,238.56,2800.0,205.2886,205.2886,205.1682,205.1682,2800.0
2013-11-18 13:45:00,238.54,238.54,238.45,238.45,7700.0,205.151,205.151,205.0736,205.0736,7700.0
2013-11-18 13:50:00,238.42,238.51,238.41,238.51,3500.0,205.0478,205.1252,205.0392,205.1252,3500.0
2013-11-18 13:55:00,238.51,238.53,238.49,238.53,2500.0,205.1252,205.1424,205.108,205.1424,2500.0
2013-11-18 14:00:00,238.53,238.55,238.52,238.53,4300.0,205.1424,205.1596,205.1338,205.1424,4300.0
2013-11-18 14:05:00,238.56,238.57,238.54,238.54,1200.0,205.1682,205.1768,205.151,205.151,1200.0
2013-11-18 14:10:00,238.55,238.55,238.5,238.53,3700.0,205.1596,205.1596,205.1166,205.1424,3700.0
2013-11-18 14:15:00,238.49,238.54,238.46,238.52,3500.0,205.108,205.151,205.0822,205.1338,3500.0
2013-11-18 14:20:00,238.52,238.55,238.48,238.51,1700.0,205.1338,205.1596,205.0994,205.1252,1700.0
2013-11-18 14:25:00,238.47,238.6,238.47,238.58,2600.0,205.0908,205.2026,205.0908,205.1854,2600.0
2013-11-18 14:30:00,238.56,238.56,238.42,238.42,5600.0,205.1682,205.1682,205.0478,205.0478,5600.0
2013-11-18 14:35:00,238.41,238.43,238.36,238.36,700.0,205.0392,205.0564,204.9962,204.9962,700.0
2013-11-18 14:40:00,238.23,238.23,238.12,238.12,3600.0,204.8844,204.8844,204.7898,204.7898,3600.0
2013-11-18 14:45:00,238.11,238.11,237.88,237.93,4500.0,204.7812,204.7812,204.5834,204.6264,4500.0
2013-11-18 14:50:00,237.87,237.99,237.87,237.9,5000.0,204.5748,204.678,204.5748,204.6006,5000.0
2013-11-18 14:55:00,237.96,237.98,237.74,237.74,22000.0,204.6522,204.6694,204.463,204.463,22000.0
2013-11-18 15:00:00,237.74,237.74,237.53,237.56,20500.0,204.463,204.463,204.2824,204.3082,20500.0
2013-11-18 15:05:00,237.6,237.65,237.33,237.33,23900.0,204.3426,204.3856,204.1104,204.1104,23900.0
2013-11-18 15:10:00,237.33,237.37,236.88,236.88,31900.0,204.1104,204.1448,203.7234,203.7234,31900.0
2013-11-18 15:15:00,236.9,237.12,236.68,237.11,23600.0,203.7406,203.9298,203.5513,203.9212,23600.0
2013-11-18 15:20:00,237.09,237.1,236.82,236.82,34800.0,203.904,203.9126,203.6718,203.6718,34800.0
2013-11-18 15:25:00,236.78,236.94,236.57,236.92,26600.0,203.6374,203.775,203.4567,203.7578,26600.0
2013-11-18 15:30:00,236.88,236.88,236.56,236.79,20100.0,203.7234,203.7234,203.4481,203.646,20100.0
2013-11-18 15:35:00,236.78,236.92,236.71,236.91,27500.0,203.6374,203.7578,203.5771,203.7492,27500.0
2013-11-18 15:40:00,236.91,237.03,236.77,236.99,47300.0,203.7492,203.8524,203.6288,203.818,47300.0
2013-11-18 15:45:00,236.98,237.02,236.8,236.9,48400.0,203.8094,203.8438,203.6546,203.7406,48400.0
2013-11-18 15:50:00,236.89,237.01,236.71,236.72,39500.0,203.732,203.8352,203.5771,203.5857,39500.0
2013-11-18 15:55:00,236.73,237.16,236.7,237.1,121300.0,203.5943,203.9642,203.5685,203.9126,121300.0
2013-11-19 09:30:00,236.74,237.18,236.74,236.9,32300.0,203.603,203.9814,203.603,203.7406,32300.0
2013-11-19 09:35:00,236.88,237.13,236.78,236.91,11900.0,203.7234,203.9384,203.6374,203.7492,11900.0
2013-11-19 09:40:00,236.84,236.85,236.28,236.37,14200.0,203.689,203.6976,203.2073,203.2847,14200.0
2013-11-19 09:45:00,236.32,236.33,235.85,236.05,19600.0,203.2417,203.2503,202.8375,203.0095,19600.0
2013-11-19 09:50:00,236.03,236.81,236.03,236.79,17300.0,202.9923,203.6632,202.9923,203.646,17300.0
2013-11-19 09:55:00,236.79,236.93,236.61,236.67,15700.0,203.646,203.7664,203.4911,203.5427,15700.0
2013-11-19 10:00:00,236.78,237.02,236.72,236.89,36900.0,203.6374,203.8438,203.5857,203.732,36900.0
2013-11-19 10:05:00,236.94,237.2,236.94,236.97,25400.0,203.775,203.9986,203.775,203.8008,25400.0
2013-11-19 10:10:00,236.98,237.1,236.79,236.91,26100.0,203.8094,203.9126,203.646,203.7492,26100.0
2013-11-19 10:15:00,236.96,237.06,236.83,236.89,7400.0,203.7922,203.8782,203.6804,203.732,7400.0
2013-11-19 10:20:00,236.93,237.0,236.87,236.95,7300.0,203.7664,203.8266,203.7148,203.7836,7300.0
2013-11-19 10:25:00,236.97,236.97,236.73,236.81,5200.0,203.8008,203.8008,203.5943,203.6632,5200.0
2013-11-19 10:30:00,236.78,236.81,236.71,236.76,5400.0,203.6374,203.6632,203.5771,203.6202,5400.0
2013-11-19 10:35:00,236.75,237.25,236.71,237.1,11900.0,203.6116,204.0416,203.5771,203.9126,11900.0
2013-11-19 10:40:00,237.1,237.16,237.03,237.07,7200.0,203.9126,203.9642,203.8524,203.8868,7200.0
2013-11-19 10:45:00,237.09,237.3,237.03,237.03,12600.0,203.904,204.0846,203.8524,203.8524,12600.0
2013-11-19 10:50:00,237.07,237.1,236.88,236.98,13700.0,203.8868,203.9126,203.7234,203.8094,13700.0
2013-11-19 10:55:00,236.98,237.2,236.97,237.15,6100.0,203.8094,203.9986,203.8008,203.9556,6100.0
2013-11-19 11:00:00,237.15,237.25,236.95,236.97,21300.0,203.9556,204.0416,203.7836,203.8008,21300.0
2013-11-19 11:05:00,237.03,237.26,237.03,237.12,7800.0,203.8524,204.0502,203.8524,203.9298,7800.0
2013-11-19 11:10:00,237.09,237.11,236.8,236.8,5800.0,203.904,203.9212,203.6546,203.6546,5800.0
2013-11-19 11:15:00,236.8,236.93,236.74,236.92,5000.0,203.6546,203.7664,203.603,203.7578,5000.0
2013-11-19 11:20:00,236.91,236.92,236.69,236.74,5900.0,203.7492,203.7578,203.5599,203.603,5900.0
2013-11-19 11:25:00,236.72,236.76,236.53,236.54,51600.0,203.5857,203.6202,203.4223,203.4309,51600.0
2013-11-19 11:30:00,236.54,236.78,236.54,236.69,14000.0,203.4309,203.6374,203.4309,203.5599,14000.0
2013-11-19 11:35:00,236.74,236.74,236.57,236.57,9800.0,203.603,203.603,203.4567,203.4567,9800.0
2013-11-19 11:40:00,236.58,236.58,236.25,236.31,9400.0,203.4653,203.4653,203.1815,203.2331,9400.0
2013-11-19 11:45:00,236.3,236.45,236.3,236.36,3600.0,203.2245,203.3535,203.2245,203.2761,3600.0
2013-11-19 11:50:00,236.48,236.63,236.41,236.61,6300.0,203.3793,203.5083,203.3191,203.4911,6300.0
2013-11-19 11:55:00,236.61,236.66,236.54,236.62,3700.0,203.4911,203.5341,203.4309,203.4997,3700.0
2013-11-19 12:00:00,236.6,236.63,236.48,236.59,7700.0,203.4825,203.5083,203.3793,203.4739,7700.0
2013-11-19 12:05:00,236.63,236.86,236.63,236.8,10100.0,203.5083,203.7062,203.5083,203.6546,10100.0
2013-11-19 12:10:00,236.8,236.8,236.7,236.73,4700.0,203.6546,203.6546,203.5685,203.5943,4700.0
2013-11-19 12:15:00,236.74,236.75,236.58,236.6,7700.0,203.603,203.6116,203.4653,203.4825,7700.0
2013-11-19 12:20:00,236.57,236.86,236.54,236.86,9800.0,203.4567,203.7062,203.4309,203.7062,9800.0
2013-11-19 12:25:00,236.84,236.86,236.79,236.79,3300.0,203.689,203.7062,203.646,203.646,3300.0
2013-11-19 12:30:00,236.79,236.79,236.66,236.73,4800.0,203.646,203.646,203.5341,203.5943,4800.0
2013-11-19 12:35:00,236.73,236.73,236.62,236.62,3500.0,203.5943,203.5943,203.4997,203.4997,3500.0
2013-11-19 12:40:00,236.62,236.63,236.48,236.55,3800.0,203.4997,203.5083,203.3793,203.4395,3800.0
2013-11-19 12:45:00,236.54,236.59,236.53,236.57,4000.0,203.4309,203.4739,203.4223,203.4567,4000.0
2013-11-19 12:50:00,236.6,236.6,236.5,236.5,4900.0,203.4825,203.4825,203.3965,203.3965,4900.0
2013-11-19 12:55:00,236.51,236.51,236.21,236.21,10600.0,203.4051,203.4051,203.1471,203.1471,10600.0
2013-11-19 13:00:00,236.18,236.33,236.1,236.22,23200.0,203.1213,203.2503,203.0525,203.1557,23200.0
2013-11-19 13:05:00,236.27,236.29,236.0,236.1,20200.0,203.1987,203.2159,202.9665,203.0525,20200.0
2013-11-19 13:10:00,236.1,236.11,235.93,235.93,5000.0,203.0525,203.0611,202.9063,202.9063,5000.0
2013-11-19 13:15:00,235.95,236.02,235.91,235.92,6200.0,202.9235,202.9837,202.8891,202.8977,6200.0
2013-11-19 13:20:00,235.92,236.0,235.58,235.59,21700.0,202.8977,202.9665,202.6053,202.6139,21700.0
2013-11-19 13:25:00,235.57,235.58,235.37,235.37,17600.0,202.5967,202.6053,202.4247,202.4247,17600.0
2013-11-19 13:30:00,235.33,235.51,235.14,235.47,5300.0,202.3903,202.5451,202.2269,202.5107,5300.0
2013-11-19 13:35:00,235.43,235.52,235.33,235.33,9500.0,202.4763,202.5537,202.3903,202.3903,9500.0
2013-11-19 13:40:00,235.31,235.57,235.31,235.55,7000.0,202.3731,202.5967,202.3731,202.5795,7000.0
2013-11-19 13:45:00,235.6,235.6,235.33,235.33,6300.0,202.6225,202.6225,202.3903,202.3903,6300.0
2013-11-19 13:50:00,235.3,235.3,235.02,235.18,8100.0,202.3645,202.3645,202.1237,202.2613,8100.0
2013-11-19 13:55:00,235.15,235.26,235.02,235.09,13600.0,202.2355,202.3301,202.1237,202.1839,13600.0
2013-11-19 14:00:00,235.08,235.48,235.07,235.16,10500.0,202.1753,202.5193,202.1667,202.2441,10500.0
2013-11-19 14:05:00,235.17,235.34,234.87,234.88,22400.0,202.2527,202.3989,201.9947,202.0033,22400.0
2013-11-19 14:10:00,234.86,235.11,234.84,235.05,11500.0,201.9861,202.2011,201.9689,202.1495,11500.0
2013-11-19 14:15:00,234.99,235.12,234.99,235.11,4100.0,202.0979,202.2097,202.0979,202.2011,4100.0
2013-11-19 14:20:00,235.09,235.09,234.95,235.04,12400.0,202.1839,202.1839,202.0635,202.1409,12400.0
2013-11-19 14:25:00,235.01,235.01,234.78,234.85,7900.0,202.1151,202.1151,201.9173,201.9775,7900.0
2013-11-19 14:30:00,234.85,235.19,234.84,235.19,10900.0,201.9775,202.2699,201.9689,202.2699,10900.0
2013-11-19 14:35:00,235.16,235.6,235.16,235.56,28200.0,202.2441,202.6225,202.2441,202.5881,28200.0
2013-11-19 14:40:00,235.56,235.71,235.41,235.44,10700.0,202.5881,202.7171,202.4591,202.4849,10700.0
2013-11-19 14:45:00,235.43,235.55,235.37,235.38,9300.0,202.4763,202.5795,202.4247,202.4333,9300.0
2013-11-19 14:50:00,235.4,235.4,235.31,235.36,4900.0,202.4505,202.4505,202.3731,202.4161,4900.0
2013-11-19 14:55:00,235.34,235.39,235.26,235.32,8600.0,202.3989,202.4419,202.3301,202.3817,8600.0
2013-11-19 15:00:00,235.31,235.48,235.29,235.36,17200.0,202.3731,202.5193,202.3559,202.4161,17200.0
2013-11-19 15:05:00,235.5,235.61,235.44,235.57,9900.0,202.5365,202.6311,202.4849,202.5967,9900.0
2013-11-19 15:10:00,235.54,235.62,235.48,235.61,2500.0,202.5709,202.6397,202.5193,202.6311,2500.0
2013-11-19 15:15:00,235.68,235.9,235.68,235.83,20200.0,202.6913,202.8805,202.6913,202.8203,20200.0
2013-11-19 15:20:00,235.84,235.84,235.63,235.66,16800.0,202.8289,202.8289,202.6483,202.6741,16800.0
2013-11-19 15:25:00,235.66,235.69,235.59,235.64,11300.0,202.6741,202.6999,202.6139,202.6569,11300.0
2013-11-19 15:30:00,235.66,235.66,235.35,235.35,11900.0,202.6741,202.6741,202.4075,202.4075,11900.0
2013-11-19 15:35:00,235.38,235.41,235.22,235.27,6400.0,202.4333,202.4591,202.2957,202.3387,6400.0
2013-11-19 15:40:00,235.25,235.3,235.09,235.18,42100.0,202.3215,202.3645,202.1839,202.2613,42100.0
2013-11-19 15:45:00,235.21,235.24,235.06,235.16,9500.0,202.2871,202.3129,202.1581,202.2441,9500.0
2013-11-19 15:50:00,235.2,235.35,235.12,235.22,13700.0,202.2785,202.4075,202.2097,202.2957,13700.0
2013-11-19 15:55:00,235.24,235.46,235.23,235.39,76500.0,202.3129,202.5021,202.3043,202.4419,76500.0
2013-11-20 09:30:00,235.91,236.08,235.74,235.97,38000.0,202.8891,203.0353,202.7429,202.9407,38000.0
2013-11-20 09:35:00,236.01,236.13,235.6,235.63,10500.0,202.9751,203.0783,202.6225,202.6483,10500.0
2013-11-20 09:40:00,235.67,235.77,235.55,235.61,11600.0,202.6827,202.7687,202.5795,202.6311,11600.0
2013-11-20 09:45:00,235.58,235.65,235.32,235.55,20400.0,202.6053,202.6655,202.3817,202.5795,20400.0
2013-11-20 09:50:00,235.56,235.56,235.13,235.17,6400.0,202.5881,202.5881,202.2183,202.2527,6400.0
2013-11-20 09:55:00,235.11,235.72,235.11,235.68,5100.0,202.2011,202.7257,202.2011,202.6913,5100.0
2013-11-20 10:00:00,235.65,235.68,235.3,235.57,8600.0,202.6655,202.6913,202.3645,202.5967,8600.0
2013-11-20 10:05:00,235.67,235.79,235.58,235.67,11300.0,202.6827,202.7859,202.6053,202.6827,11300.0
2013-11-20 10:10:00,235.84,236.2,235.81,236.15,17500.0,202.8289,203.1385,202.8031,203.0955,17500.0
2013-11-20 10:15:00,236.17,236.2,235.99,236.04,4900.0,203.1127,203.1385,202.9579,203.0009,4900.0
2013-11-20 10:20:00,236.07,236.8,236.06,236.42,30100.0,203.0267,203.6546,203.0181,203.3277,30100.0
2013-11-20 10:25:00,236.5,236.56,236.02,236.29,18500.0,203.3965,203.4481,202.9837,203.2159,18500.0
2013-11-20 10:30:00,236.29,236.38,236.01,236.02,20500.0,203.2159,203.2933,202.9751,202.9837,20500.0
2013-11-20 10:35:00,235.92,236.07,235.66,235.99,28900.0,202.8977,203.0267,202.6741,202.9579,28900.0
2013-11-20 10:40:00,235.91,236.03,235.85,236.0,6800.0,202.8891,202.9923,202.8375,202.9665,6800.0
2013-11-20 10:45:00,236.06,236.27,235.97,236.24,39500.0,203.0181,203.1987,202.9407,203.1729,39500.0
2013-11-20 10:50:00,236.19,236.19,235.99,236.1,3300.0,203.1299,203.1299,202.9579,203.0525,3300.0
2013-11-20 10:55:00,236.17,236.22,235.98,236.1,8100.0,203.1127,203.1557,202.9493,203.0525,8100.0
2013-11-20 11:00:00,236.01,236.01,235.78,235.85,6600.0,202.9751,202.9751,202.7773,202.8375,6600.0
2013-11-20 11:05:00,235.82,236.27,235.82,236.18,16600.0,202.8117,203.1987,202.8117,203.1213,16600.0
2013-11-20 11:10:00,236.16,236.17,235.93,236.06,4400.0,203.1041,203.1127,202.9063,203.0181,4400.0
2013-11-20 11:15:00,236.01,236.08,235.97,236.08,4700.0,202.9751,203.0353,202.9407,203.0353,4700.0
2013-11-20 11:20:00,236.05,236.15,236.04,236.14,3800.0,203.0095,203.0955,203.0009,203.0869,3800.0
2013-11-20 11:25:00,236.19,236.31,236.17,236.22,5700.0,203.1299,203.2331,203.1127,203.1557,5700.0
2013-11-20 11:30:00,236.22,236.24,236.11,236.18,1600.0,203.1557,203.1729,203.0611,203.1213,1600.0
2013-11-20 11:35:00,236.19,236.29,236.16,236.2,6600.0,203.1299,203.2159,203.1041,203.1385,6600.0
2013-11-20 11:40:00,236.09,236.12,236.03,236.05,4300.0,203.0439,203.0697,202.9923,203.0095,4300.0
2013-11-20 11:45:00,236.01,236.05,235.95,236.05,2300.0,202.9751,203.0095,202.9235,203.0095,2300.0
2013-11-20 11:50:00,236.11,236.22,236.1,236.22,5300.0,203.0611,203.1557,203.0525,203.1557,5300.0
2013-11-20 11:55:00,236.18,236.2,236.06,236.08,1800.0,203.1213,203.1385,203.0181,203.0353,1800.0
2013-11-20 12:00:00,236.14,236.31,236.14,236.2,4300.0,203.0869,203.2331,203.0869,203.1385,4300.0
2013-11-20 12:05:00,236.23,236.31,236.18,236.21,6200.0,203.1643,203.2331,203.1213,203.1471,6200.0
2013-11-20 12:10:00,236.21,236.23,236.14,236.22,3500.0,203.1471,203.1643,203.0869,203.1557,3500.0
2013-11-20 12:15:00,236.21,236.35,236.21,236.31,2400.0,203.1471,203.2675,203.1471,203.2331,2400.0
2013-11-20 12:20:00,236.35,236.41,236.32,236.32,13500.0,203.2675,203.3191,203.2417,203.2417,13500.0
2013-11-20 12:25:00,236.33,236.37,236.2,236.23,6000.0,203.2503,203.2847,203.1385,203.1643,6000.0
2013-11-20 12:30:00,236.27,236.28,236.19,236.23,800.0,203.1987,203.2073,203.1299,203.1643,800.0
2013-11-20 12:35:00,236.15,236.27,236.15,236.16,4700.0,203.0955,203.1987,203.0955,203.1041,4700.0
2013-11-20 12:40:00,236.13,236.16,236.08,236.15,3300.0,203.0783,203.1041,203.0353,203.0955,3300.0
2013-11-20 12:45:00,236.18,236.23,236.11,236.15,5500.0,203.1213,203.1643,203.0611,203.0955,5500.0
2013-11-20 12:50:00,236.1,236.1,236.05,236.05,1500.0,203.0525,203.0525,203.0095,203.0095,1500.0
2013-11-20 12:55:00,236.07,236.09,236.02,236.03,6500.0,203.0267,203.0439,202.9837,202.9923,6500.0
2013-11-20 13:00:00,236.04,236.24,236.04,236.15,13000.0,203.0009,203.1729,203.0009,203.0955,13000.0
2013-11-20 13:05:00,236.18,236.21,236.14,236.14,2100.0,203.1213,203.1471,203.0869,203.0869,2100.0
2013-11-20 13:10:00,236.15,236.17,236.11,236.17,2500.0,203.0955,203.1127,203.0611,203.1127,2500.0
2013-11-20 13:15:00,236.17,236.17,236.01,236.01,2500.0,203.1127,203.1127,202.9751,202.9751,2500.0
2013-11-20 13:20:00,236.04,236.08,236.01,236.02,1700.0,203.0009,203.0353,202.9751,202.9837,1700.0
2013-11-20 13:25:00,236.02,236.07,236.02,236.07,3000.0,202.9837,203.0267,202.9837,203.0267,3000.0
2013-11-20 13:30:00,236.1,236.12,236.07,236.09,3900.0,203.0525,203.0697,203.0267,203.0439,3900.0
2013-11-20 13:35:00,236.09,236.11,236.09,236.09,400.0,203.0439,203.0611,203.0439,203.0439,400.0
2013-11-20 13:40:00,236.1,236.18,236.1,236.15,2700.0,203.0525,203.1213,203.0525,203.0955,2700.0
2013-11-20 13:45:00,236.2,236.25,236.18,236.25,7100.0,203.1385,203.1815,203.1213,203.1815,7100.0
2013-11-20 13:50:00,236.25,236.3,236.21,236.24,6800.0,203.1815,203.2245,203.1471,203.1729,6800.0
2013-11-20 13:55:00,236.26,236.26,236.15,236.2,2000.0,203.1901,203.1901,203.0955,203.1385,2000.0
2013-11-20 14:00:00,236.17,236.27,235.48,236.05,24200.0,203.1127,203.1987,202.5193,203.0095,24200.0
2013-11-20 14:05:00,235.94,236.02,235.46,235.63,15500.0,202.9149,202.9837,202.5021,202.6483,15500.0
2013-11-20 14:10:00,235.65,235.65,235.02,235.17,16500.0,202.6655,202.6655,202.1237,202.2527,16500.0
2013-11-20 14:15:00,235.03,235.66,234.94,235.6,8200.0,202.1323,202.6741,202.0549,202.6225,8200.0
2013-11-20 14:20:00,235.65,235.65,235.36,235.55,4300.0,202.6655,202.6655,202.4161,202.5795,4300.0
2013-11-20 14:25:00,235.63,235.63,235.5,235.57,2600.0,202.6483,202.6483,202.5365,202.5967,2600.0
2013-11-20 14:30:00,235.46,235.62,235.29,235.35,14700.0,202.5021,202.6397,202.3559,202.4075,14700.0
2013-11-20 14:35:00,235.31,235.35,235.08,235.09,4100.0,202.3731,202.4075,202.1753,202.1839,4100.0
2013-11-20 14:40:00,235.06,235.09,234.82,235.02,14700.0,202.1581,202.1839,201.9517,202.1237,14700.0
2013-11-20 14:45:00,235.1,235.14,234.99,235.07,6600.0,202.1925,202.2269,202.0979,202.1667,6600.0
2013-11-20 14:50:00,235.13,235.13,234.81,234.97,8500.0,202.2183,202.2183,201.9431,202.0807,8500.0
2013-11-20 14:55:00,234.86,234.98,234.77,234.94,5400.0,201.9861,202.0893,201.9087,202.0549,5400.0
2013-11-20 15:00:00,234.9,234.93,234.51,234.52,10200.0,202.0205,202.0463,201.6851,201.6937,10200.0
2013-11-20 15:05:00,234.47,234.54,234.06,234.08,6900.0,201.6507,201.7109,201.2981,201.3153,6900.0
2013-11-20 15:10:00,234.16,234.42,234.1,234.41,9800.0,201.3841,201.6077,201.3325,201.5991,9800.0
2013-11-20 15:15:00,234.37,234.47,234.28,234.28,6900.0,201.5647,201.6507,201.4873,201.4873,6900.0
2013-11-20 15:20:00,234.28,234.58,234.17,234.54,73400.0,201.4873,201.7453,201.3927,201.7109,73400.0
2013-11-20 15:25:00,234.51,234.55,234.46,234.53,2100.0,201.6851,201.7195,201.6421,201.7023,2100.0
2013-11-20 15:30:00,234.5,234.5,234.23,234.25,6300.0,201.6765,201.6765,201.4443,201.4615,6300.0
2013-11-20 15:35:00,234.25,234.52,234.22,234.5,38100.0,201.4615,201.6937,201.4357,201.6765,38100.0
2013-11-20 15:40:00,234.55,234.78,234.55,234.62,24200.0,201.7195,201.9173,201.7195,201.7797,24200.0
2013-11-20 15:45:00,234.63,234.78,234.6,234.74,74200.0,201.7883,201.9173,201.7625,201.8829,74200.0
2013-11-20 15:50:00,234.71,234.77,234.59,234.6,25500.0,201.8571,201.9087,201.7539,201.7625,25500.0
2013-11-20 15:55:00,234.63,234.98,234.63,234.85,55800.0,201.7883,202.0893,201.7883,201.9775,55800.0
2013-11-21 09:30:00,235.87,236.16,235.58,236.07,22900.0,202.8547,203.1041,202.6053,203.0267,22900.0
2013-11-21 09:35:00,236.0,236.06,235.84,235.85,7600.0,202.9665,203.0181,202.8289,202.8375,7600.0
2013-11-21 09:40:00,235.77,236.26,235.77,236.19,9500.0,202.7687,203.1901,202.7687,203.1299,9500.0
2013-11-21 09:45:00,236.23,236.34,235.99,236.09,6900.0,203.1643,203.2589,202.9579,203.0439,6900.0
2013-11-21 09:50:00,236.12,236.13,236.02,236.1,3200.0,203.0697,203.0783,202.9837,203.0525,3200.0
2013-11-21 09:55:00,236.15,236.49,236.08,236.49,11900.0,203.0955,203.3879,203.0353,203.3879,11900.0
2013-11-21 10:00:00,236.47,237.05,236.34,236.46,12000.0,203.3707,203.8696,203.2589,203.3621,12000.0
2013-11-21 10:05:00,236.47,236.57,236.41,236.55,5400.0,203.3707,203.4567,203.3191,203.4395,5400.0
2013-11-21 10:10:00,236.58,236.84,236.58,236.73,4200.0,203.4653,203.689,203.4653,203.5943,4200.0
2013-11-21 10:15:00,236.9,236.98,236.78,236.86,14100.0,203.7406,203.8094,203.6374,203.7062,14100.0
2013-11-21 10:20:00,236.94,237.01,236.9,236.91,3200.0,203.775,203.8352,203.7406,203.7492,3200.0
2013-11-21 10:25:00,236.92,236.95,236.88,236.89,2300.0,203.7578,203.7836,203.7234,203.732,2300.0
2013-11-21 10:30:00,236.99,237.25,236.97,237.08,9700.0,203.818,204.0416,203.8008,203.8954,9700.0
2013-11-21 10:35:00,237.23,237.24,237.06,237.1,3400.0,204.0244,204.033,203.8782,203.9126,3400.0
2013-11-21 10:40:00,237.09,237.39,237.09,237.3,7300.0,203.904,204.162,203.904,204.0846,7300.0
2013-11-21 10:45:00,237.36,237.53,237.35,237.46,10400.0,204.1362,204.2824,204.1276,204.2222,10400.0
2013-11-21 10:50:00,237.48,237.65,237.48,237.52,15700.0,204.2394,204.3856,204.2394,204.2738,15700.0
2013-11-21 10:55:00,237.54,237.56,237.39,237.48,16800.0,204.291,204.3082,204.162,204.2394,16800.0
2013-11-21 11:00:00,237.43,237.54,237.43,237.48,17000.0,204.1964,204.291,204.1964,204.2394,17000.0
2013-11-21 11:05:00,237.46,237.48,237.2,237.3,10300.0,204.2222,204.2394,203.9986,204.0846,10300.0
2013-11-21 11:10:00,237.32,237.33,237.25,237.28,20500.0,204.1018,204.1104,204.0416,204.0674,20500.0
2013-11-21 11:15:00,237.33,237.37,237.25,237.32,36500.0,204.1104,204.1448,204.0416,204.1018,36500.0
2013-11-21 11:20:00,237.32,237.47,237.26,237.3,24300.0,204.1018,204.2308,204.0502,204.0846,24300.0
2013-11-21 11:25:00,237.31,237.44,237.25,237.4,13500.0,204.0932,204.205,204.0416,204.1706,13500.0
2013-11-21 11:30:00,237.43,237.53,237.36,237.36,8800.0,204.1964,204.2824,204.1362,204.1362,8800.0
2013-11-21 11:35:00,237.32,237.32,237.16,237.19,9400.0,204.1018,204.1018,203.9642,203.99,9400.0
2013-11-21 11:40:00,237.15,237.27,237.11,237.24,21900.0,203.9556,204.0588,203.9212,204.033,21900.0
2013-11-21 11:45:00,237.26,237.51,237.22,237.49,26000.0,204.0502,204.2652,204.0158,204.248,26000.0
2013-11-21 11:50:00,237.44,237.44,237.32,237.42,22700.0,204.205,204.205,204.1018,204.1878,22700.0
2013-11-21 11:55:00,237.4,237.5,237.33,237.47,19900.0,204.1706,204.2566,204.1104,204.2308,19900.0
2013-11-21 12:00:00,237.49,237.5,237.32,237.32,29800.0,204.248,204.2566,204.1018,204.1018,29800.0
2013-11-21 12:05:00,237.44,237.46,237.26,237.4,35300.0,204.205,204.2222,204.0502,204.1706,35300.0
2013-11-21 12:10:00,237.37,237.37,237.15,237.27,17300.0,204.1448,204.1448,203.9556,204.0588,17300.0
2013-11-21 12:15:00,237.25,237.3,237.17,237.22,16800.0,204.0416,204.0846,203.9728,204.0158,16800.0
2013-11-21 12:20:00,237.26,237.33,237.21,237.3,15000.0,204.0502,204.1104,204.0072,204.0846,15000.0
2013-11-21 12:25:00,237.28,237.41,237.28,237.37,32900.0,204.0674,204.1792,204.0674,204.1448,32900.0
2013-11-21 12:30:00,237.4,237.4,237.33,237.33,60000.0,204.1706,204.1706,204.1104,204.1104,60000.0
2013-11-21 12:35:00,237.34,237.38,237.33,237.37,14100.0,204.119,204.1534,204.1104,204.1448,14100.0
2013-11-21 12:40:00,237.36,237.4,237.36,237.4,26100.0,204.1362,204.1706,204.1362,204.1706,26100.0
2013-11-21 12:45:00,237.36,237.37,237.18,237.24,5000.0,204.1362,204.1448,203.9814,204.033,5000.0
2013-11-21 12:50:00,237.2,237.32,237.17,237.32,14200.0,203.9986,204.1018,203.9728,204.1018,14200.0
2013-11-21 12:55:00,237.29,237.29,237.08,237.08,3100.0,204.076,204.076,203.8954,203.8954,3100.0
2013-11-21 13:00:00,237.16,237.25,237.15,237.21,4200.0,203.9642,204.0416,203.9556,204.0072,4200.0
2013-11-21 13:05:00,237.21,237.23,237.14,237.22,6100.0,204.0072,204.0244,203.947,204.0158,6100.0
2013-11-21 13:10:00,237.21,237.31,237.18,237.27,6500.0,204.0072,204.0932,203.9814,204.0588,6500.0
2013-11-21 13:15:00,237.29,237.37,237.26,237.37,2200.0,204.076,204.1448,204.0502,204.1448,2200.0
2013-11-21 13:20:00,237.38,237.42,237.34,237.37,3400.0,204.1534,204.1878,204.119,204.1448,3400.0
2013-11-21 13:25:00,237.38,237.39,237.26,237.26,4500.0,204.1534,204.162,204.0502,204.0502,4500.0
2013-11-21 13:30:00,237.32,237.35,237.28,237.32,6700.0,204.1018,204.1276,204.0674,204.1018,6700.0
2013-11-21 13:35:00,237.3,237.42,237.3,237.42,1000.0,204.0846,204.1878,204.0846,204.1878,1000.0
2013-11-21 13:40:00,237.39,237.67,237.39,237.6,15100.0,204.162,204.4028,204.162,204.3426,15100.0
2013-11-21 13:45:00,237.7,237.73,237.68,237.68,3800.0,204.4286,204.4544,204.4114,204.4114,3800.0
2013-11-21 13:50:00,237.73,237.79,237.72,237.77,2300.0,204.4544,204.506,204.4458,204.4888,2300.0
2013-11-21 13:55:00,237.77,237.77,237.65,237.7,11100.0,204.4888,204.4888,204.3856,204.4286,11100.0
2013-11-21 14:00:00,237.78,237.78,237.68,237.7,1700.0,204.4974,204.4974,204.4114,204.4286,1700.0
2013-11-21 14:05:00,237.66,237.69,237.58,237.61,4300.0,204.3942,204.42,204.3254,204.3512,4300.0
2013-11-21 14:10:00,237.69,237.69,237.59,237.59,2000.0,204.42,204.42,204.334,204.334,2000.0
2013-11-21 14:15:00,237.62,237.7,237.6,237.67,2200.0,204.3598,204.4286,204.3426,204.4028,2200.0
2013-11-21 14:20:00,237.67,237.71,237.66,237.66,1500.0,204.4028,204.4372,204.3942,204.3942,1500.0
2013-11-21 14:25:00,237.6,237.67,237.59,237.6,19400.0,204.3426,204.4028,204.334,204.3426,19400.0
2013-11-21 14:30:00,237.59,237.59,237.5,237.52,2900.0,204.334,204.334,204.2566,204.2738,2900.0
2013-11-21 14:35:00,237.5,237.55,237.47,237.47,1600.0,204.2566,204.2996,204.2308,204.2308,1600.0
2013-11-21 14:40:00,237.5,237.74,237.5,237.7,6200.0,204.2566,204.463,204.2566,204.4286,6200.0
2013-11-21 14:45:00,237.76,237.76,237.61,237.61,6900.0,204.4802,204.4802,204.3512,204.3512,6900.0
2013-11-21 14:50:00,237.67,237.73,237.61,237.65,8100.0,204.4028,204.4544,204.3512,204.3856,8100.0
2013-11-21 14:55:00,237.7,237.75,237.67,237.67,14400.0,204.4286,204.4716,204.4028,204.4028,14400.0
2013-11-21 15:00:00,237.68,237.75,237.67,237.75,6200.0,204.4114,204.4716,204.4028,204.4716,6200.0
2013-11-21 15:05:00,237.75,237.78,237.7,237.74,24200.0,204.4716,204.4974,204.4286,204.463,24200.0
2013-11-21 15:10:00,237.77,237.81,237.71,237.71,4700.0,204.4888,204.5232,204.4372,204.4372,4700.0
2013-11-21 15:15:00,237.73,237.85,237.66,237.75,10400.0,204.4544,204.5576,204.3942,204.4716,10400.0
2013-11-21 15:20:00,237.72,237.81,237.72,237.73,8100.0,204.4458,204.5232,204.4458,204.4544,8100.0
2013-11-21 15:25:00,237.75,237.79,237.7,237.76,2700.0,204.4716,204.506,204.4286,204.4802,2700.0
2013-11-21 15:30:00,237.85,237.88,237.71,237.76,45100.0,204.5576,204.5834,204.4372,204.4802,45100.0
2013-11-21 15:35:00,237.76,237.79,237.71,237.72,19800.0,204.4802,204.506,204.4372,204.4458,19800.0
2013-11-21 15:40:00,237.71,237.73,237.68,237.71,7800.0,204.4372,204.4544,204.4114,204.4372,7800.0
2013-11-21 15:45:00,237.68,237.68,237.54,237.57,8300.0,204.4114,204.4114,204.291,204.3168,8300.0
2013-11-21 15:50:00,237.52,237.62,237.45,237.58,20400.0,204.2738,204.3598,204.2136,204.3254,20400.0
2013-11-21 15:55:00,237.56,237.87,237.53,237.87,68300.0,204.3082,204.5748,204.2824,204.5748,68300.0
2013-11-22 09:30:00,237.67,237.93,237.66,237.7,28500.0,204.4028,204.6264,204.3942,204.4286,28500.0
2013-11-22 09:35:00,237.76,237.87,237.57,237.6,9500.0,204.4802,204.5748,204.3168,204.3426,9500.0
2013-11-22 09:40:00,237.52,237.58,237.39,237.42,3700.0,204.2738,204.3254,204.162,204.1878,3700.0
2013-11-22 09:45:00,237.45,237.74,237.42,237.7,4000.0,204.2136,204.463,204.1878,204.4286,4000.0
2013-11-22 09:50:00,237.69,237.81,237.63,237.81,9500.0,204.42,204.5232,204.3684,204.5232,9500.0
2013-11-22 09:55:00,237.75,237.76,237.55,237.55,2900.0,204.4716,204.4802,204.2996,204.2996,2900.0
2013-11-22 10:00:00,237.51,237.51,237.18,237.42,7000.0,204.2652,204.2652,203.9814,204.1878,7000.0
2013-11-22 10:05:00,237.39,237.48,237.37,237.38,1600.0,204.162,204.2394,204.1448,204.1534,1600.0
2013-11-22 10:10:00,237.31,237.53,237.27,237.5,13100.0,204.0932,204.2824,204.0588,204.2566,13100.0
2013-11-22 10:15:00,237.48,237.6,237.36,237.58,3700.0,204.2394,204.3426,204.1362,204.3254,3700.0
2013-11-22 10:20:00,237.59,237.59,237.46,237.54,2900.0,204.334,204.334,204.2222,204.291,2900.0
2013-11-22 10:25:00,237.53,237.63,237.48,237.51,5400.0,204.2824,204.3684,204.2394,204.2652,5400.0
2013-11-22 10:30:00,237.47,237.64,237.46,237.56,5700.0,204.2308,204.377,204.2222,204.3082,5700.0
2013-11-22 10:35:00,237.51,237.86,237.51,237.79,10800.0,204.2652,204.5662,204.2652,204.506,10800.0
2013-11-22 10:40:00,237.83,237.92,237.64,237.8,15800.0,204.5404,204.6178,204.377,204.5146,15800.0
2013-11-22 10:45:00,237.73,237.73,237.57,237.67,2300.0,204.4544,204.4544,204.3168,204.4028,2300.0
2013-11-22 10:50:00,237.64,237.71,237.51,237.68,5900.0,204.377,204.4372,204.2652,204.4114,5900.0
2013-11-22 10:55:00,237.65,237.71,237.56,237.56,10900.0,204.3856,204.4372,204.3082,204.3082,10900.0
2013-11-22 11:00:00,237.61,237.74,237.6,237.7,12400.0,204.3512,204.463,204.3426,204.4286,12400.0
2013-11-22 11:05:00,237.69,237.71,237.51,237.54,11200.0,204.42,204.4372,204.2652,204.291,11200.0
2013-11-22 11:10:00,237.53,237.53,237.37,237.39,3900.0,204.2824,204.2824,204.1448,204.162,3900.0
2013-11-22 11:15:00,237.45,237.61,237.41,237.55,2200.0,204.2136,204.3512,204.1792,204.2996,2200.0
2013-11-22 11:20:00,237.58,237.6,237.51,237.54,5600.0,204.3254,204.3426,204.2652,204.291,5600.0
2013-11-22 11:25:00,237.51,237.55,237.43,237.44,4900.0,204.2652,204.2996,204.1964,204.205,4900.0
2013-11-22 11:30:00,237.43,237.52,237.28,237.52,13200.0,204.1964,204.2738,204.0674,204.2738,13200.0
2013-11-22 11:35:00,237.48,237.49,237.36,237.37,4400.0,204.2394,204.248,204.1362,204.1448,4400.0
2013-11-22 11:40:00,237.35,237.56,237.35,237.56,9400.0,204.1276,204.3082,204.1276,204.3082,9400.0
2013-11-22 11:45:00,237.55,237.62,237.5,237.5,11900.0,204.2996,204.3598,204.2566,204.2566,11900.0
2013-11-22 11:50:00,237.52,237.69,237.5,237.67,5700.0,204.2738,204.42,204.2566,204.4028,5700.0
2013-11-22 11:55:00,237.69,237.91,237.69,237.86,9000.0,204.42,204.6092,204.42,204.5662,9000.0
2013-11-22 12:00:00,237.86,237.91,237.62,237.62,6800.0,204.5662,204.6092,204.3598,204.3598,6800.0
2013-11-22 12:05:00,237.63,237.66,237.55,237.56,6500.0,204.3684,204.3942,204.2996,204.3082,6500.0
2013-11-22 12:10:00,237.63,237.73,237.6,237.6,2800.0,204.3684,204.4544,204.3426,204.3426,2800.0
2013-11-22 12:15:00,237.63,237.71,237.63,237.71,5000.0,204.3684,204.4372,204.3684,204.4372,5000.0
2013-11-22 12:20:00,237.71,237.82,237.71,237.78,3200.0,204.4372,204.5318,204.4372,204.4974,3200.0
2013-11-22 12:25:00,237.79,237.79,237.71,237.73,2700.0,204.506,204.506,204.4372,204.4544,2700.0
2013-11-22 12:30:00,237.69,237.77,237.69,237.74,7900.0,204.42,204.4888,204.42,204.463,7900.0
2013-11-22 12:35:00,237.75,237.76,237.71,237.71,5600.0,204.4716,204.4802,204.4372,204.4372,5600.0
2013-11-22 12:40:00,237.73,237.81,237.73,237.79,2100.0,204.4544,204.5232,204.4544,204.506,2100.0
2013-11-22 12:45:00,237.78,237.82,237.75,237.75,2100.0,204.4974,204.5318,204.4716,204.4716,2100.0
2013-11-22 12:50:00,237.79,237.82,237.73,237.73,5100.0,204.506,204.5318,204.4544,204.4544,5100.0
2013-11-22 12:55:00,237.75,237.84,237.75,237.79,1300.0,204.4716,204.549,204.4716,204.506,1300.0
2013-11-22 13:00:00,237.77,237.81,237.76,237.77,2400.0,204.4888,204.5232,204.4802,204.4888,2400.0
2013-11-22 13:05:00,237.78,237.88,237.77,237.87,7300.0,204.4974,204.5834,204.4888,204.5748,7300.0
2013-11-22 13:10:00,237.89,237.94,237.89,237.93,4500.0,204.592,204.635,204.592,204.6264,4500.0
2013-11-22 13:15:00,237.91,237.92,237.87,237.9,4300.0,204.6092,204.6178,204.5748,204.6006,4300.0
2013-11-22 13:20:00,237.92,237.93,237.87,237.87,3900.0,204.6178,204.6264,204.5748,204.5748,3900.0
2013-11-22 13:25:00,237.86,237.99,237.84,237.97,3600.0,204.5662,204.678,204.549,204.6608,3600.0
2013-11-22 13:30:00,237.96,237.98,237.86,237.86,14800.0,204.6522,204.6694,204.5662,204.5662,14800.0
2013-11-22 13:35:00,237.82,237.83,237.78,237.79,2200.0,204.5318,204.5404,204.4974,204.506,2200.0
2013-11-22 13:40:00,237.82,237.82,237.58,237.68,8700.0,204.5318,204.5318,204.3254,204.4114,8700.0
2013-11-22 13:45:00,237.67,237.72,237.6,237.64,2500.0,204.4028,204.4458,204.3426,204.377,2500.0
2013-11-22 13:50:00,237.66,237.66,237.61,237.65,2700.0,204.3942,204.3942,204.3512,204.3856,2700.0
2013-11-22 13:55:00,237.62,237.63,237.5,237.58,15500.0,204.3598,204.3684,204.2566,204.3254,15500.0
2013-11-22 14:00:00,237.56,237.7,237.56,237.68,4800.0,204.3082,204.4286,204.3082,204.4114,4800.0
2013-11-22 14:05:00,237.75,237.78,237.6,237.72,10100.0,204.4716,204.4974,204.3426,204.4458,10100.0
2013-11-22 14:10:00,237.73,237.82,237.7,237.7,10000.0,204.4544,204.5318,204.4286,204.4286,10000.0
2013-11-22 14:15:00,237.7,237.78,237.64,237.77,4200.0,204.4286,204.4974,204.377,204.4888,4200.0
2013-11-22 14:20:00,237.78,237.85,237.77,237.78,7100.0,204.4974,204.5576,204.4888,204.4974,7100.0
2013-11-22 14:25:00,237.77,237.91,237.73,237.91,4200.0,204.4888,204.6092,204.4544,204.6092,4200.0
2013-11-22 14:30:00,237.92,237.98,237.9,237.95,9400.0,204.6178,204.6694,204.6006,204.6436,9400.0
2013-11-22 14:35:00,237.98,238.09,237.97,237.97,7500.0,204.6694,204.764,204.6608,204.6608,7500.0
2013-11-22 14:40:00,237.97,238.01,237.92,237.98,4300.0,204.6608,204.6952,204.6178,204.6694,4300.0
2013-11-22 14:45:00,237.98,238.02,237.97,238.0,4100.0,204.6694,204.7038,204.6608,204.6866,4100.0
2013-11-22 14:50:00,238.0,238.04,237.97,237.97,4100.0,204.6866,204.721,204.6608,204.6608,4100.0
2013-11-22 14:55:00,237.97,238.11,237.97,238.05,4500.0,204.6608,204.7812,204.6608,204.7296,4500.0
2013-11-22 15:00:00,238.04,238.16,238.04,238.15,4700.0,204.721,204.8242,204.721,204.8156,4700.0
2013-11-22 15:05:00,238.16,238.18,238.1,238.15,11200.0,204.8242,204.8414,204.7726,204.8156,11200.0
2013-11-22 15:10:00,238.15,238.2,238.05,238.2,9500.0,204.8156,204.8586,204.7296,204.8586,9500.0
2013-11-22 15:15:00,238.2,238.29,238.18,238.18,8100.0,204.8586,204.936,204.8414,204.8414,8100.0
2013-11-22 15:20:00,238.17,238.26,238.15,238.21,4900.0,204.8328,204.9102,204.8156,204.8672,4900.0
2013-11-22 15:25:00,238.2,238.26,238.15,238.15,5400.0,204.8586,204.9102,204.8156,204.8156,5400.0
2013-11-22 15:30:00,238.15,238.25,238.09,238.24,7800.0,204.8156,204.9016,204.764,204.893,7800.0
2013-11-22 15:35:00,238.24,238.33,238.23,238.27,8800.0,204.893,204.9704,204.8844,204.9188,8800.0
2013-11-22 15:40:00,238.29,238.42,238.28,238.32,6000.0,204.936,205.0478,204.9274,204.9618,6000.0
2013-11-22 15:45:00,238.32,238.41,238.29,238.34,14000.0,204.9618,205.0392,204.936,204.979,14000.0
2013-11-22 15:50:00,238.38,238.42,238.32,238.39,47300.0,205.0134,205.0478,204.9618,205.022,47300.0
2013-11-22 15:55:00,238.38,238.41,238.2,238.2,69100.0,205.0134,205.0392,204.8586,204.8586,69100.0
2013-11-25 09:30:00,238.76,238.76,238.48,238.58,58700.0,205.3402,205.3402,205.0994,205.1854,58700.0
2013-11-25 09:35:00,238.59,238.63,238.29,238.46,33300.0,205.194,205.2284,204.936,205.0822,33300.0
2013-11-25 09:40:00,238.47,238.47,238.26,238.32,57700.0,205.0908,205.0908,204.9102,204.9618,57700.0
2013-11-25 09:45:00,238.34,238.42,238.2,238.32,15000.0,204.979,205.0478,204.8586,204.9618,15000.0
2013-11-25 09:50:00,238.21,238.32,237.92,237.95,35300.0,204.8672,204.9618,204.6178,204.6436,35300.0
2013-11-25 09:55:00,237.94,238.06,237.91,237.99,11200.0,204.635,204.7382,204.6092,204.678,11200.0
2013-11-25 10:00:00,237.99,237.99,237.63,237.68,17000.0,204.678,204.678,204.3684,204.4114,17000.0
2013-11-25 10:05:00,237.69,237.78,237.6,237.74,7200.0,204.42,204.4974,204.3426,204.463,7200.0
2013-11-25 10:10:00,237.79,237.88,237.78,237.78,28400.0,204.506,204.5834,204.4974,204.4974,28400.0
2013-11-25 10:15:00,237.77,237.9,237.69,237.88,9400.0,204.4888,204.6006,204.42,204.5834,9400.0
2013-11-25 10:20:00,237.8,237.9,237.74,237.74,9500.0,204.5146,204.6006,204.463,204.463,9500.0
2013-11-25 10:25:00,237.76,237.77,237.62,237.66,7000.0,204.4802,204.4888,204.3598,204.3942,7000.0
2013-11-25 10:30:00,237.6,237.71,237.57,237.66,6300.0,204.3426,204.4372,204.3168,204.3942,6300.0
2013-11-25 10:35:00,237.6,237.89,237.54,237.84,12700.0,204.3426,204.592,204.291,204.549,12700.0
2013-11-25 10:40:00,237.85,237.89,237.77,237.86,6900.0,204.5576,204.592,204.4888,204.5662,6900.0
2013-11-25 10:45:00,237.86,238.04,237.81,237.91,30100.0,204.5662,204.721,204.5232,204.6092,30100.0
2013-11-25 10:50:00,237.95,238.01,237.72,237.75,35000.0,204.6436,204.6952,204.4458,204.4716,35000.0
2013-11-25 10:55:00,237.76,237.8,237.67,237.67,17200.0,204.4802,204.5146,204.4028,204.4028,17200.0
2013-11-25 11:00:00,237.66,237.81,237.66,237.71,8100.0,204.3942,204.5232,204.3942,204.4372,8100.0
2013-11-25 11:05:00,237.7,237.76,237.64,237.65,9600.0,204.4286,204.4802,204.377,204.3856,9600.0
2013-11-25 11:10:00,237.62,237.74,237.62,237.74,6800.0,204.3598,204.463,204.3598,204.463,6800.0
2013-11-25 11:15:00,237.72,237.94,237.72,237.9,9300.0,204.4458,204.635,204.4458,204.6006,9300.0
2013-11-25 11:20:00,237.9,237.98,237.89,237.98,9400.0,204.6006,204.6694,204.592,204.6694,9400.0
2013-11-25 11:25:00,237.98,238.01,237.86,237.86,22100.0,204.6694,204.6952,204.5662,204.5662,22100.0
2013-11-25 11:30:00,237.9,237.96,237.89,237.94,25500.0,204.6006,204.6522,204.592,204.635,25500.0
2013-11-25 11:35:00,237.91,238.02,237.88,237.94,32500.0,204.6092,204.7038,204.5834,204.635,32500.0
2013-11-25 11:40:00,237.95,237.96,237.76,237.79,7300.0,204.6436,204.6522,204.4802,204.506,7300.0
2013-11-25 11:45:00,237.75,237.94,237.75,237.93,11000.0,204.4716,204.635,204.4716,204.6264,11000.0
2013-11-25 11:50:00,237.89,238.04,237.89,238.02,6700.0,204.592,204.721,204.592,204.7038,6700.0
2013-11-25 11:55:00,238.02,238.06,237.94,237.94,4800.0,204.7038,204.7382,204.635,204.635,4800.0
2013-11-25 12:00:00,237.94,238.09,237.94,238.04,5500.0,204.635,204.764,204.635,204.721,5500.0
2013-11-25 12:05:00,237.96,238.01,237.91,237.94,10900.0,204.6522,204.6952,204.6092,204.635,10900.0
2013-11-25 12:10:00,237.93,237.95,237.86,237.89,14800.0,204.6264,204.6436,204.5662,204.592,14800.0
2013-11-25 12:15:00,237.88,237.95,237.87,237.95,8600.0,204.5834,204.6436,204.5748,204.6436,8600.0
2013-11-25 12:20:00,237.97,238.04,237.93,238.04,16900.0,204.6608,204.721,204.6264,204.721,16900.0
2013-11-25 12:25:00,238.02,238.13,238.02,238.1,14100.0,204.7038,204.7984,204.7038,204.7726,14100.0
2013-11-25 12:30:00,238.05,238.11,238.0,238.03,10100.0,204.7296,204.7812,204.6866,204.7124,10100.0
2013-11-25 12:35:00,238.04,238.15,238.02,238.15,16800.0,204.721,204.8156,204.7038,204.8156,16800.0
2013-11-25 12:40:00,238.14,238.15,238.01,238.06,17500.0,204.807,204.8156,204.6952,204.7382,17500.0
2013-11-25 12:45:00,238.04,238.05,237.98,238.01,17100.0,204.721,204.7296,204.6694,204.6952,17100.0
2013-11-25 12:50:00,238.02,238.04,238.01,238.01,11800.0,204.7038,204.721,204.6952,204.6952,11800.0
2013-11-25 12:55:00,238.03,238.12,238.03,238.08,9300.0,204.7124,204.7898,204.7124,204.7554,9300.0
2013-11-25 13:00:00,238.07,238.07,237.99,238.0,20900.0,204.7468,204.7468,204.678,204.6866,20900.0
2013-11-25 13:05:00,237.99,238.01,237.89,238.01,42300.0,204.678,204.6952,204.592,204.6952,42300.0
2013-11-25 13:10:00,238.01,238.07,237.98,238.06,10100.0,204.6952,204.7468,204.6694,204.7382,10100.0
2013-11-25 13:15:00,238.02,238.09,238.02,238.09,15600.0,204.7038,204.764,204.7038,204.764,15600.0
2013-11-25 13:20:00,238.04,238.14,238.04,238.07,9200.0,204.721,204.807,204.721,204.7468,9200.0
2013-11-25 13:25:00,238.09,238.14,238.02,238.05,20200.0,204.764,204.807,204.7038,204.7296,20200.0
2013-11-25 13:30:00,238.03,238.09,238.0,238.09,9900.0,204.7124,204.764,204.6866,204.764,9900.0
2013-11-25 13:35:00,238.06,238.15,238.06,238.11,10300.0,204.7382,204.8156,204.7382,204.7812,10300.0
2013-11-25 13:40:00,238.12,238.24,238.12,238.21,16800.0,204.7898,204.893,204.7898,204.8672,16800.0
2013-11-25 13:45:00,238.22,238.28,238.17,238.26,16100.0,204.8758,204.9274,204.8328,204.9102,16100.0
2013-11-25 13:50:00,238.23,238.28,238.23,238.24,5600.0,204.8844,204.9274,204.8844,204.893,5600.0
2013-11-25 13:55:00,238.23,238.3,238.18,238.21,10900.0,204.8844,204.9446,204.8414,204.8672,10900.0
2013-11-25 14:00:00,238.19,238.33,238.19,238.29,18500.0,204.85,204.9704,204.85,204.936,18500.0
2013-11-25 14:05:00,238.29,238.31,238.27,238.31,14100.0,204.936,204.9532,204.9188,204.9532,14100.0
2013-11-25 14:10:00,238.29,238.39,238.28,238.36,18900.0,204.936,205.022,204.9274,204.9962,18900.0
2013-11-25 14:15:00,238.36,238.36,238.3,238.31,20800.0,204.9962,204.9962,204.9446,204.9532,20800.0
2013-11-25 14:20:00,238.34,238.34,238.25,238.25,9800.0,204.979,204.979,204.9016,204.9016,9800.0
2013-11-25 14:25:00,238.24,238.26,238.14,238.23,14400.0,204.893,204.9102,204.807,204.8844,14400.0
2013-11-25 14:30:00,238.24,238.27,238.18,238.22,17200.0,204.893,204.9188,204.8414,204.8758,17200.0
2013-11-25 14:35:00,238.22,238.23,238.18,238.22,8200.0,204.8758,204.8844,204.8414,204.8758,8200.0
2013-11-25 14:40:00,238.16,238.17,238.08,238.08,25400.0,204.8242,204.8328,204.7554,204.7554,25400.0
2013-11-25 14:45:00,238.09,238.12,238.0,238.0,18000.0,204.764,204.7898,204.6866,204.6866,18000.0
2013-11-25 14:50:00,237.99,238.09,237.95,238.0,35800.0,204.678,204.764,204.6436,204.6866,35800.0
2013-11-25 14:55:00,238.0,238.06,237.96,238.0,19600.0,204.6866,204.7382,204.6522,204.6866,19600.0
2013-11-25 15:00:00,237.99,237.99,237.92,237.92,38500.0,204.678,204.678,204.6178,204.6178,38500.0
2013-11-25 15:05:00,237.92,237.97,237.64,237.64,33300.0,204.6178,204.6608,204.377,204.377,33300.0
2013-11-25 15:10:00,237.62,237.64,237.52,237.53,23100.0,204.3598,204.377,204.2738,204.2824,23100.0
2013-11-25 15:15:00,237.54,237.67,237.47,237.57,29100.0,204.291,204.4028,204.2308,204.3168,29100.0
2013-11-25 15:20:00,237.58,237.59,237.29,237.32,52800.0,204.3254,204.334,204.076,204.1018,52800.0
2013-11-25 15:25:00,237.32,237.53,237.28,237.53,19700.0,204.1018,204.2824,204.0674,204.2824,19700.0
2013-11-25 15:30:00,237.51,237.51,237.41,237.48,42500.0,204.2652,204.2652,204.1792,204.2394,42500.0
2013-11-25 15:35:00,237.45,237.48,237.28,237.36,53300.0,204.2136,204.2394,204.0674,204.1362,53300.0
2013-11-25 15:40:00,237.38,237.53,237.37,237.52,24600.0,204.1534,204.2824,204.1448,204.2738,24600.0
2013-11-25 15:45:00,237.47,237.61,237.45,237.57,16100.0,204.2308,204.3512,204.2136,204.3168,16100.0
2013-11-25 15:50:00,237.56,237.62,237.44,237.57,34000.0,204.3082,204.3598,204.205,204.3168,34000.0
2013-11-25 15:55:00,237.54,237.82,237.5,237.82,128100.0,204.291,204.5318,204.2566,204.5318,128100.0
2013-11-26 09:30:00,237.71,237.95,237.68,237.87,21900.0,204.4372,204.6436,204.4114,204.5748,21900.0
2013-11-26 09:35:00,237.9,237.91,237.58,237.64,23300.0,204.6006,204.6092,204.3254,204.377,23300.0
2013-11-26 09:40:00,237.66,237.73,237.49,237.62,237200.0,204.3942,204.4544,204.248,204.3598,237200.0
2013-11-26 09:45:00,237.56,237.56,237.19,237.33,11500.0,204.3082,204.3082,203.99,204.1104,11500.0
2013-11-26 09:50:00,237.34,237.5,237.26,237.31,7200.0,204.119,204.2566,204.0502,204.0932,7200.0
2013-11-26 09:55:00,237.34,237.38,237.23,237.32,10200.0,204.119,204.1534,204.0244,204.1018,10200.0
2013-11-26 10:00:00,237.33,237.56,237.23,237.25,21100.0,204.1104,204.3082,204.0244,204.0416,21100.0
2013-11-26 10:05:00,237.27,237.38,237.15,237.33,45100.0,204.0588,204.1534,203.9556,204.1104,45100.0
2013-11-26 10:10:00,237.34,237.58,237.32,237.51,89300.0,204.119,204.3254,204.1018,204.2652,89300.0
2013-11-26 10:15:00,237.5,237.61,237.46,237.55,27400.0,204.2566,204.3512,204.2222,204.2996,27400.0
2013-11-26 10:20:00,237.55,237.73,237.52,237.58,75900.0,204.2996,204.4544,204.2738,204.3254,75900.0
2013-11-26 10:25:00,237.6,237.7,237.57,237.65,73600.0,204.3426,204.4286,204.3168,204.3856,73600.0
2013-11-26 10:30:00,237.63,237.65,237.36,237.4,25700.0,204.3684,204.3856,204.1362,204.1706,25700.0
2013-11-26 10:35:00,237.41,237.56,237.36,237.56,16600.0,204.1792,204.3082,204.1362,204.3082,16600.0
2013-11-26 10:40:00,237.52,237.57,237.37,237.53,14300.0,204.2738,204.3168,204.1448,204.2824,14300.0
2013-11-26 10:45:00,237.48,237.53,237.44,237.45,68500.0,204.2394,204.2824,204.205,204.2136,68500.0
2013-11-26 10:50:00,237.45,237.46,237.39,237.41,66900.0,204.2136,204.2222,204.162,204.1792,66900.0
2013-11-26 10:55:00,237.43,237.45,237.27,237.45,40600.0,204.1964,204.2136,204.0588,204.2136,40600.0
2013-11-26 11:00:00,237.44,237.58,237.41,237.47,37900.0,204.205,204.3254,204.1792,204.2308,37900.0
2013-11-26 11:05:00,237.49,237.53,237.34,237.36,24300.0,204.248,204.2824,204.119,204.1362,24300.0
2013-11-26 11:10:00,237.35,237.45,237.35,237.38,22800.0,204.1276,204.2136,204.1276,204.1534,22800.0
2013-11-26 11:15:00,237.41,237.64,237.41,237.54,18400.0,204.1792,204.377,204.1792,204.291,18400.0
2013-11-26 11:20:00,237.55,237.65,237.55,237.64,24700.0,204.2996,204.3856,204.2996,204.377,24700.0
2013-11-26 11:25:00,237.65,237.69,237.41,237.43,13800.0,204.3856,204.42,204.1792,204.1964,13800.0
2013-11-26 11:30:00,237.37,237.5,237.37,237.41,13900.0,204.1448,204.2566,204.1448,204.1792,13900.0
2013-11-26 11:35:00,237.42,237.52,237.41,237.47,16800.0,204.1878,204.2738,204.1792,204.2308,16800.0
2013-11-26 11:40:00,237.46,237.55,237.46,237.53,12300.0,204.2222,204.2996,204.2222,204.2824,12300.0
2013-11-26 11:45:00,237.58,237.68,237.56,237.6,13900.0,204.3254,204.4114,204.3082,204.3426,13900.0
2013-11-26 11:50:00,237.61,237.7,237.51,237.51,6300.0,204.3512,204.4286,204.2652,204.2652,6300.0
2013-11-26 11:55:00,237.57,237.6,237.5,237.55,5400.0,204.3168,204.3426,204.2566,204.2996,5400.0
2013-11-26 12:00:00,237.51,237.74,237.48,237.74,13600.0,204.2652,204.463,204.2394,204.463,13600.0
2013-11-26 12:05:00,237.74,237.77,237.69,237.69,6500.0,204.463,204.4888,204.42,204.42,6500.0
2013-11-26 12:10:00,237.65,237.82,237.65,237.8,9400.0,204.3856,204.5318,204.3856,204.5146,9400.0
2013-11-26 12:15:00,237.82,237.95,237.75,237.9,25300.0,204.5318,204.6436,204.4716,204.6006,25300.0
2013-11-26 12:20:00,237.85,238.0,237.85,237.87,16600.0,204.5576,204.6866,204.5576,204.5748,16600.0
2013-11-26 12:25:00,237.8,237.87,237.75,237.87,11000.0,204.5146,204.5748,204.4716,204.5748,11000.0
2013-11-26 12:30:00,237.86,237.91,237.82,237.84,4200.0,204.5662,204.6092,204.5318,204.549,4200.0
2013-11-26 12:35:00,237.85,237.98,237.82,237.98,10000.0,204.5576,204.6694,204.5318,204.6694,10000.0
2013-11-26 12:40:00,237.98,238.0,237.9,237.96,11800.0,204.6694,204.6866,204.6006,204.6522,11800.0
2013-11-26 12:45:00,237.97,238.1,237.97,238.07,14800.0,204.6608,204.7726,204.6608,204.7468,14800.0
2013-11-26 12:50:00,238.05,238.06,237.89,238.05,20100.0,204.7296,204.7382,204.592,204.7296,20100.0
2013-11-26 12:55:00,238.06,238.06,237.92,238.0,14300.0,204.7382,204.7382,204.6178,204.6866,14300.0
2013-11-26 13:00:00,238.0,238.0,237.81,237.84,12500.0,204.6866,204.6866,204.5232,204.549,12500.0
2013-11-26 13:05:00,237.83,237.84,237.76,237.81,5100.0,204.5404,204.549,204.4802,204.5232,5100.0
2013-11-26 13:10:00,237.81,237.89,237.81,237.85,9400.0,204.5232,204.592,204.5232,204.5576,9400.0
2013-11-26 13:15:00,237.85,237.89,237.85,237.85,6100.0,204.5576,204.592,204.5576,204.5576,6100.0
2013-11-26 13:20:00,237.84,238.02,237.84,238.02,14500.0,204.549,204.7038,204.549,204.7038,14500.0
2013-11-26 13:25:00,238.0,238.02,237.87,237.91,12700.0,204.6866,204.7038,204.5748,204.6092,12700.0
2013-11-26 13:30:00,237.89,238.02,237.88,237.99,12100.0,204.592,204.7038,204.5834,204.678,12100.0
2013-11-26 13:35:00,237.99,237.99,237.93,237.97,7800.0,204.678,204.678,204.6264,204.6608,7800.0
2013-11-26 13:40:00,237.96,238.2,237.96,238.14,20800.0,204.6522,204.8586,204.6522,204.807,20800.0
2013-11-26 13:45:00,238.18,238.18,238.1,238.16,11000.0,204.8414,204.8414,204.7726,204.8242,11000.0
2013-11-26 13:50:00,238.16,238.17,238.07,238.14,12600.0,204.8242,204.8328,204.7468,204.807,12600.0
2013-11-26 13:55:00,238.14,238.16,238.1,238.12,10000.0,204.807,204.8242,204.7726,204.7898,10000.0
2013-11-26 14:00:00,238.13,238.18,238.1,238.13,13100.0,204.7984,204.8414,204.7726,204.7984,13100.0
2013-11-26 14:05:00,238.13,238.17,238.07,238.15,20300.0,204.7984,204.8328,204.7468,204.8156,20300.0
2013-11-26 14:10:00,238.16,238.21,238.13,238.13,14800.0,204.8242,204.8672,204.7984,204.7984,14800.0
2013-11-26 14:15:00,238.13,238.17,238.06,238.14,11500.0,204.7984,204.8328,204.7382,204.807,11500.0
2013-11-26 14:20:00,238.12,238.21,238.11,238.14,12700.0,204.7898,204.8672,204.7812,204.807,12700.0
2013-11-26 14:25:00,238.15,238.25,238.12,238.23,14100.0,204.8156,204.9016,204.7898,204.8844,14100.0
2013-11-26 14:30:00,238.22,238.4,238.22,238.34,14700.0,204.8758,205.0306,204.8758,204.979,14700.0
2013-11-26 14:35:00,238.35,238.36,238.27,238.3,14600.0,204.9876,204.9962,204.9188,204.9446,14600.0
2013-11-26 14:40:00,238.27,238.32,238.23,238.25,7400.0,204.9188,204.9618,204.8844,204.9016,7400.0
2013-11-26 14:45:00,238.24,238.3,238.23,238.26,10500.0,204.893,204.9446,204.8844,204.9102,10500.0
2013-11-26 14:50:00,238.28,238.38,238.28,238.33,12400.0,204.9274,205.0134,204.9274,204.9704,12400.0
2013-11-26 14:55:00,238.3,238.35,238.27,238.31,11400.0,204.9446,204.9876,204.9188,204.9532,11400.0
2013-11-26 15:00:00,238.27,238.27,238.15,238.19,7300.0,204.9188,204.9188,204.8156,204.85,7300.0
2013-11-26 15:05:00,238.16,238.34,238.14,238.34,13500.0,204.8242,204.979,204.807,204.979,13500.0
2013-11-26 15:10:00,238.35,238.41,238.24,238.25,13400.0,204.9876,205.0392,204.893,204.9016,13400.0
2013-11-26 15:15:00,238.26,238.31,238.24,238.31,17800.0,204.9102,204.9532,204.893,204.9532,17800.0
2013-11-26 15:20:00,238.32,238.37,238.3,238.31,14700.0,204.9618,205.0048,204.9446,204.9532,14700.0
2013-11-26 15:25:00,238.31,238.41,238.3,238.3,28000.0,204.9532,205.0392,204.9446,204.9446,28000.0
2013-11-26 15:30:00,238.29,238.45,238.29,238.38,21000.0,204.936,205.0736,204.936,205.0134,21000.0
2013-11-26 15:35:00,238.36,238.42,238.34,238.4,37600.0,204.9962,205.0478,204.979,205.0306,37600.0
2013-11-26 15:40:00,238.38,238.43,238.34,238.34,20900.0,205.0134,205.0564,204.979,204.979,20900.0
2013-11-26 15:45:00,238.34,238.34,238.1,238.16,45600.0,204.979,204.979,204.7726,204.8242,45600.0
2013-11-26 15:50:00,238.17,238.17,238.0,238.02,67300.0,204.8328,204.8328,204.6866,204.7038,67300.0
2013-11-26 15:55:00,238.02,238.02,237.84,237.9,154100.0,204.7038,204.7038,204.549,204.6006,154100.0
2013-11-27 09:30:00,238.13,238.23,237.95,238.03,31500.0,204.7984,204.8844,204.6436,204.7124,31500.0
2013-11-27 09:35:00,238.03,238.16,237.85,238.05,19800.0,204.7124,204.8242,204.5576,204.7296,19800.0
2013-11-27 09:40:00,238.03,238.26,238.01,238.15,9500.0,204.7124,204.9102,204.6952,204.8156,9500.0
2013-11-27 09:45:00,238.19,238.37,238.12,238.34,7600.0,204.85,205.0048,204.7898,204.979,7600.0
2013-11-27 09:50:00,238.44,238.53,238.23,238.34,9700.0,205.065,205.1424,204.8844,204.979,9700.0
2013-11-27 09:55:00,238.39,238.39,238.26,238.26,1800.0,205.022,205.022,204.9102,204.9102,1800.0
2013-11-27 10:00:00,238.33,238.38,238.05,238.15,6300.0,204.9704,205.0134,204.7296,204.8156,6300.0
2013-11-27 10:05:00,238.1,238.19,238.09,238.12,4900.0,204.7726,204.85,204.764,204.7898,4900.0
2013-11-27 10:10:00,238.23,238.35,238.07,238.07,7300.0,204.8844,204.9876,204.7468,204.7468,7300.0
2013-11-27 10:15:00,238.08,238.33,238.06,238.25,38300.0,204.7554,204.9704,204.7382,204.9016,38300.0
2013-11-27 10:20:00,238.2,238.24,238.06,238.13,31800.0,204.8586,204.893,204.7382,204.7984,31800.0
2013-11-27 10:25:00,238.11,238.25,238.11,238.15,10000.0,204.7812,204.9016,204.7812,204.8156,10000.0
2013-11-27 10:30:00,238.24,238.31,238.19,238.27,4900.0,204.893,204.9532,204.85,204.9188,4900.0
2013-11-27 10:35:00,238.28,238.37,238.26,238.35,21100.0,204.9274,205.0048,204.9102,204.9876,21100.0
2013-11-27 10:40:00,238.35,238.43,238.31,238.37,4000.0,204.9876,205.0564,204.9532,205.0048,4000.0
2013-11-27 10:45:00,238.31,238.33,238.24,238.31,8700.0,204.9532,204.9704,204.893,204.9532,8700.0
2013-11-27 10:50:00,238.33,238.34,238.15,238.31,26800.0,204.9704,204.979,204.8156,204.9532,26800.0
2013-11-27 10:55:00,238.31,238.34,238.2,238.26,20300.0,204.9532,204.979,204.8586,204.9102,20300.0
2013-11-27 11:00:00,238.25,238.27,238.17,238.19,28200.0,204.9016,204.9188,204.8328,204.85,28200.0
2013-11-27 11:05:00,238.19,238.27,238.13,238.16,17700.0,204.85,204.9188,204.7984,204.8242,17700.0
2013-11-27 11:10:00,238.2,238.24,238.12,238.18,25900.0,204.8586,204.893,204.7898,204.8414,25900.0
2013-11-27 11:15:00,238.16,238.24,238.1,238.11,30100.0,204.8242,204.893,204.7726,204.7812,30100.0
2013-11-27 11:20:00,238.09,238.26,238.08,238.18,24400.0,204.764,204.9102,204.7554,204.8414,24400.0
2013-11-27 11:25:00,238.15,238.21,238.1,238.15,17500.0,204.8156,204.8672,204.7726,204.8156,17500.0
2013-11-27 11:30:00,238.15,238.3,238.15,238.2,15400.0,204.8156,204.9446,204.8156,204.8586,15400.0
2013-11-27 11:35:00,238.22,238.27,238.16,238.16,14100.0,204.8758,204.9188,204.8242,204.8242,14100.0
2013-11-27 11:40:00,238.16,238.19,238.04,238.19,37200.0,204.8242,204.85,204.721,204.85,37200.0
2013-11-27 11:45:00,238.2,238.31,238.2,238.26,25300.0,204.8586,204.9532,204.8586,204.9102,25300.0
2013-11-27 11:50:00,238.26,238.27,238.08,238.15,15400.0,204.9102,204.9188,204.7554,204.8156,15400.0
2013-11-27 11:55:00,238.16,238.16,238.04,238.07,8900.0,204.8242,204.8242,204.721,204.7468,8900.0
2013-11-27 12:00:00,238.06,238.07,237.93,238.01,17600.0,204.7382,204.7468,204.6264,204.6952,17600.0
2013-11-27 12:05:00,238.02,238.05,237.95,237.99,9900.0,204.7038,204.7296,204.6436,204.678,9900.0
2013-11-27 12:10:00,237.98,237.98,237.9,237.9,10300.0,204.6694,204.6694,204.6006,204.6006,10300.0
2013-11-27 12:15:00,237.91,237.94,237.86,237.89,18500.0,204.6092,204.635,204.5662,204.592,18500.0
2013-11-27 12:20:00,237.86,237.94,237.74,237.74,39000.0,204.5662,204.635,204.463,204.463,39000.0
2013-11-27 12:25:00,237.74,237.84,237.69,237.84,31100.0,204.463,204.549,204.42,204.549,31100.0
2013-11-27 12:30:00,237.81,237.84,237.8,237.84,12200.0,204.5232,204.549,204.5146,204.549,12200.0
2013-11-27 12:35:00,237.85,237.86,237.71,237.74,13500.0,204.5576,204.5662,204.4372,204.463,13500.0
2013-11-27 12:40:00,237.74,237.91,237.73,237.86,15500.0,204.463,204.6092,204.4544,204.5662,15500.0
2013-11-27 12:45:00,237.83,237.86,237.73,237.73,16500.0,204.5404,204.5662,204.4544,204.4544,16500.0
2013-11-27 12:50:00,237.73,237.75,237.6,237.66,23300.0,204.4544,204.4716,204.3426,204.3942,23300.0
2013-11-27 12:55:00,237.66,237.69,237.5,237.51,21500.0,204.3942,204.42,204.2566,204.2652,21500.0
2013-11-27 13:00:00,237.48,237.56,237.46,237.54,19400.0,204.2394,204.3082,204.2222,204.291,19400.0
2013-11-27 13:05:00,237.54,237.68,237.54,237.66,12600.0,204.291,204.4114,204.291,204.3942,12600.0
2013-11-27 13:10:00,237.63,237.68,237.6,237.63,11600.0,204.3684,204.4114,204.3426,204.3684,11600.0
2013-11-27 13:15:00,237.63,237.65,237.5,237.52,11300.0,204.3684,204.3856,204.2566,204.2738,11300.0
2013-11-27 13:20:00,237.51,237.62,237.49,237.58,12200.0,204.2652,204.3598,204.248,204.3254,12200.0
2013-11-27 13:25:00,237.59,237.69,237.56,237.67,18000.0,204.334,204.42,204.3082,204.4028,18000.0
2013-11-27 13:30:00,237.69,237.7,237.59,237.68,16800.0,204.42,204.4286,204.334,204.4114,16800.0
2013-11-27 13:35:00,237.7,237.72,237.64,237.72,9900.0,204.4286,204.4458,204.377,204.4458,9900.0
2013-11-27 13:40:00,237.7,237.9,237.69,237.9,10500.0,204.4286,204.6006,204.42,204.6006,10500.0
2013-11-27 13:45:00,237.87,237.92,237.77,237.81,9000.0,204.5748,204.6178,204.4888,204.5232,9000.0
2013-11-27 13:50:00,237.82,237.89,237.75,237.8,17500.0,204.5318,204.592,204.4716,204.5146,17500.0
2013-11-27 13:55:00,237.82,237.88,237.82,237.88,6000.0,204.5318,204.5834,204.5318,204.5834,6000.0
2013-11-27 14:00:00,237.88,237.9,237.78,237.78,9100.0,204.5834,204.6006,204.4974,204.4974,9100.0
2013-11-27 14:05:00,237.78,237.82,237.74,237.78,11000.0,204.4974,204.5318,204.463,204.4974,11000.0
2013-11-27 14:10:00,237.77,237.82,237.75,237.75,12800.0,204.4888,204.5318,204.4716,204.4716,12800.0
2013-11-27 14:15:00,237.78,237.84,237.72,237.84,13500.0,204.4974,204.549,204.4458,204.549,13500.0
2013-11-27 14:20:00,237.85,237.9,237.83,237.87,12000.0,204.5576,204.6006,204.5404,204.5748,12000.0
2013-11-27 14:25:00,237.88,237.93,237.86,237.88,12800.0,204.5834,204.6264,204.5662,204.5834,12800.0
2013-11-27 14:30:00,237.88,238.17,237.88,238.12,17200.0,204.5834,204.8328,204.5834,204.7898,17200.0
2013-11-27 14:35:00,238.12,238.19,238.1,238.17,11100.0,204.7898,204.85,204.7726,204.8328,11100.0
2013-11-27 14:40:00,238.18,238.23,238.16,238.22,13000.0,204.8414,204.8844,204.8242,204.8758,13000.0
2013-11-27 14:45:00,238.21,238.39,238.21,238.37,9200.0,204.8672,205.022,204.8672,205.0048,9200.0
2013-11-27 14:50:00,238.4,238.44,238.31,238.34,15400.0,205.0306,205.065,204.9532,204.979,15400.0
2013-11-27 14:55:00,238.31,238.35,238.27,238.27,20600.0,204.9532,204.9876,204.9188,204.9188,20600.0
2013-11-27 15:00:00,238.3,238.31,238.17,238.24,12400.0,204.9446,204.9532,204.8328,204.893,12400.0
2013-11-27 15:05:00,238.24,238.36,238.23,238.36,13000.0,204.893,204.9962,204.8844,204.9962,13000.0
2013-11-27 15:10:00,238.34,238.34,238.22,238.25,18900.0,204.979,204.979,204.8758,204.9016,18900.0
2013-11-27 15:15:00,238.26,238.28,238.11,238.16,13800.0,204.9102,204.9274,204.7812,204.8242,13800.0
2013-11-27 15:20:00,238.14,238.16,238.09,238.13,15400.0,204.807,204.8242,204.764,204.7984,15400.0
2013-11-27 15:25:00,238.14,238.25,238.14,238.23,24900.0,204.807,204.9016,204.807,204.8844,24900.0
2013-11-27 15:30:00,238.22,238.28,238.2,238.27,16900.0,204.8758,204.9274,204.8586,204.9188,16900.0
2013-11-27 15:35:00,238.26,238.28,238.19,238.27,11700.0,204.9102,204.9274,204.85,204.9188,11700.0
2013-11-27 15:40:00,238.25,238.36,238.25,238.33,9000.0,204.9016,204.9962,204.9016,204.9704,9000.0
2013-11-27 15:45:00,238.35,238.45,238.3,238.42,72500.0,204.9876,205.0736,204.9446,205.0478,72500.0
2013-11-27 15:50:00,238.4,238.41,238.26,238.4,40900.0,205.0306,205.0392,204.9102,205.0306,40900.0
2013-11-27 15:55:00,238.39,238.49,238.28,238.41,87200.0,205.022,205.108,204.9274,205.0392,87200.0
2013-11-29 09:30:00,238.78,238.97,238.35,238.5,31200.0,205.3574,205.5208,204.9876,205.1166,31200.0
2013-11-29 09:35:00,238.52,238.59,238.31,238.33,64200.0,205.1338,205.194,204.9532,204.9704,64200.0
2013-11-29 09:40:00,238.33,238.45,238.22,238.28,62300.0,204.9704,205.0736,204.8758,204.9274,62300.0
2013-11-29 09:45:00,238.29,238.48,238.03,238.48,58500.0,204.936,205.0994,204.7124,205.0994,58500.0
2013-11-29 09:50:00,238.32,238.64,238.28,238.52,13000.0,204.9618,205.237,204.9274,205.1338,13000.0
2013-11-29 09:55:00,238.51,238.54,238.37,238.43,25600.0,205.1252,205.151,205.0048,205.0564,25600.0
2013-11-29 10:00:00,238.48,238.48,238.29,238.34,15200.0,205.0994,205.0994,204.936,204.979,15200.0
2013-11-29 10:05:00,238.36,238.45,238.28,238.31,16900.0,204.9962,205.0736,204.9274,204.9532,16900.0
2013-11-29 10:10:00,238.28,238.55,238.28,238.42,24100.0,204.9274,205.1596,204.9274,205.0478,24100.0
2013-11-29 10:15:00,238.4,238.5,238.36,238.47,17200.0,205.0306,205.1166,204.9962,205.0908,17200.0
2013-11-29 10:20:00,238.48,238.52,238.34,238.41,13200.0,205.0994,205.1338,204.979,205.0392,13200.0
2013-11-29 10:25:00,238.39,238.47,238.37,238.41,8400.0,205.022,205.0908,205.0048,205.0392,8400.0
2013-11-29 10:30:00,238.42,238.53,238.37,238.48,14400.0,205.0478,205.1424,205.0048,205.0994,14400.0
2013-11-29 10:35:00,238.48,238.48,238.32,238.35,13300.0,205.0994,205.0994,204.9618,204.9876,13300.0
2013-11-29 10:40:00,238.33,238.34,238.2,238.3,14900.0,204.9704,204.979,204.8586,204.9446,14900.0
2013-11-29 10:45:00,238.25,238.31,238.19,238.22,11800.0,204.9016,204.9532,204.85,204.8758,11800.0
2013-11-29 10:50:00,238.22,238.22,238.14,238.15,17800.0,204.8758,204.8758,204.807,204.8156,17800.0
2013-11-29 10:55:00,238.15,238.22,238.11,238.22,14400.0,204.8156,204.8758,204.7812,204.8758,14400.0
2013-11-29 11:00:00,238.23,238.23,237.85,238.05,40300.0,204.8844,204.8844,204.5576,204.7296,40300.0
2013-11-29 11:05:00,238.03,238.03,237.95,238.03,22300.0,204.7124,204.7124,204.6436,204.7124,22300.0
2013-11-29 11:10:00,238.04,238.14,238.0,238.13,5900.0,204.721,204.807,204.6866,204.7984,5900.0
2013-11-29 11:15:00,238.13,238.21,238.13,238.17,11100.0,204.7984,204.8672,204.7984,204.8328,11100.0
2013-11-29 11:20:00,238.17,238.24,238.13,238.18,12100.0,204.8328,204.893,204.7984,204.8414,12100.0
2013-11-29 11:25:00,238.14,238.21,238.0,238.0,26400.0,204.807,204.8672,204.6866,204.6866,26400.0
2013-11-29 11:30:00,238.03,238.1,238.01,238.07,7400.0,204.7124,204.7726,204.6952,204.7468,7400.0
2013-11-29 11:35:00,238.08,238.3,238.08,238.3,9900.0,204.7554,204.9446,204.7554,204.9446,9900.0
2013-11-29 11:40:00,238.31,238.41,238.3,238.39,10100.0,204.9532,205.0392,204.9446,205.022,10100.0
2013-11-29 11:45:00,238.37,238.53,238.37,238.49,17000.0,205.0048,205.1424,205.0048,205.108,17000.0
2013-11-29 11:50:00,238.5,238.69,238.5,238.66,32500.0,205.1166,205.28,205.1166,205.2542,32500.0
2013-11-29 11:55:00,238.66,238.7,238.59,238.61,11100.0,205.2542,205.2886,205.194,205.2112,11100.0
2013-11-29 12:00:00,238.62,238.64,238.51,238.54,14500.0,205.2198,205.237,205.1252,205.151,14500.0
2013-11-29 12:05:00,238.56,238.61,238.54,238.6,10400.0,205.1682,205.2112,205.151,205.2026,10400.0
2013-11-29 12:10:00,238.62,238.69,238.62,238.67,17100.0,205.2198,205.28,205.2198,205.2628,17100.0
2013-11-29 12:15:00,238.67,238.71,238.63,238.63,13100.0,205.2628,205.2972,205.2284,205.2284,13100.0
2013-11-29 12:20:00,238.6,238.61,238.53,238.53,13100.0,205.2026,205.2112,205.1424,205.1424,13100.0
2013-11-29 12:25:00,238.53,238.61,238.53,238.56,15300.0,205.1424,205.2112,205.1424,205.1682,15300.0
2013-11-29 12:30:00,238.57,238.63,238.56,238.58,12200.0,205.1768,205.2284,205.1682,205.1854,12200.0
2013-11-29 12:35:00,238.57,238.62,238.5,238.57,26800.0,205.1768,205.2198,205.1166,205.1768,26800.0
2013-11-29 12:40:00,238.57,238.65,238.42,238.44,28800.0,205.1768,205.2456,205.0478,205.065,28800.0
2013-11-29 12:45:00,238.4,238.41,237.97,237.97,31300.0,205.0306,205.0392,204.6608,204.6608,31300.0
2013-11-29 12:50:00,237.97,238.14,237.6,238.13,64700.0,204.6608,204.807,204.3426,204.7984,64700.0
2013-11-29 12:55:00,238.12,238.12,237.46,237.52,112700.0,204.7898,204.7898,204.2222,204.2738,112700.0
2013-12-02 09:30:00,237.57,237.81,237.08,237.15,56500.0,204.3168,204.5232,203.8954,203.9556,56500.0
2013-12-02 09:35:00,237.15,237.38,237.07,237.07,52400.0,203.9556,204.1534,203.8868,203.8868,52400.0
2013-12-02 09:40:00,237.07,237.07,236.54,236.54,64100.0,203.8868,203.8868,203.4309,203.4309,64100.0
2013-12-02 09:45:00,236.48,236.48,236.12,236.41,184800.0,203.3793,203.3793,203.0697,203.3191,184800.0
2013-12-02 09:50:00,236.41,237.15,236.4,237.11,89300.0,203.3191,203.9556,203.3105,203.9212,89300.0
2013-12-02 09:55:00,237.11,237.42,237.11,237.18,51200.0,203.9212,204.1878,203.9212,203.9814,51200.0
2013-12-02 10:00:00,237.19,238.02,237.11,238.01,93100.0,203.99,204.7038,203.9212,204.6952,93100.0
2013-12-02 10:05:00,238.04,238.68,238.04,238.67,367100.0,204.721,205.2714,204.721,205.2628,367100.0
2013-12-02 10:10:00,238.68,238.99,238.54,238.74,553000.0,205.2714,205.538,205.151,205.323,553000.0
2013-12-02 10:15:00,238.75,238.89,238.59,238.59,57700.0,205.3316,205.452,205.194,205.194,57700.0
2013-12-02 10:20:00,238.63,238.69,238.34,238.35,75800.0,205.2284,205.28,204.979,204.9876,75800.0
2013-12-02 10:25:00,238.39,238.45,238.13,238.23,103200.0,205.022,205.0736,204.7984,204.8844,103200.0
2013-12-02 10:30:00,238.23,238.31,238.12,238.15,84900.0,204.8844,204.9532,204.7898,204.8156,84900.0
2013-12-02 10:35:00,238.12,238.17,237.96,238.1,62900.0,204.7898,204.8328,204.6522,204.7726,62900.0
2013-12-02 10:40:00,238.08,238.23,238.03,238.09,45700.0,204.7554,204.8844,204.7124,204.764,45700.0
2013-12-02 10:45:00,238.16,238.39,238.05,238.39,28500.0,204.8242,205.022,204.7296,205.022,28500.0
2013-12-02 10:50:00,238.41,238.58,238.26,238.58,24700.0,205.0392,205.1854,204.9102,205.1854,24700.0
2013-12-02 10:55:00,238.61,238.8,238.59,238.79,58300.0,205.2112,205.3746,205.194,205.366,58300.0
2013-12-02 11:00:00,238.8,238.96,238.79,238.85,42100.0,205.3746,205.5122,205.366,205.4176,42100.0
2013-12-02 11:05:00,238.82,238.9,238.74,238.87,54700.0,205.3918,205.4606,205.323,205.4348,54700.0
2013-12-02 11:10:00,238.87,238.89,238.75,238.79,51500.0,205.4348,205.452,205.3316,205.366,51500.0
2013-12-02 11:15:00,238.82,238.86,238.63,238.66,73400.0,205.3918,205.4262,205.2284,205.2542,73400.0
2013-12-02 11:20:00,238.69,238.81,238.67,238.69,38100.0,205.28,205.3832,205.2628,205.28,38100.0
2013-12-02 11:25:00,238.7,238.75,238.6,238.61,61900.0,205.2886,205.3316,205.2026,205.2112,61900.0
2013-12-02 11:30:00,238.64,238.85,238.64,238.65,33500.0,205.237,205.4176,205.237,205.2456,33500.0
2013-12-02 11:35:00,238.63,238.76,238.6,238.65,38600.0,205.2284,205.3402,205.2026,205.2456,38600.0
2013-12-02 11:40:00,238.65,238.68,238.54,238.61,49200.0,205.2456,205.2714,205.151,205.2112,49200.0
2013-12-02 11:45:00,238.59,238.65,238.5,238.61,62500.0,205.194,205.2456,205.1166,205.2112,62500.0
2013-12-02 11:50:00,238.63,238.85,238.59,238.82,35100.0,205.2284,205.4176,205.194,205.3918,35100.0
2013-12-02 11:55:00,238.86,239.41,238.86,239.25,68900.0,205.4262,205.8992,205.4262,205.7616,68900.0
2013-12-02 12:00:00,239.26,239.26,239.14,239.16,47400.0,205.7702,205.7702,205.667,205.6842,47400.0
2013-12-02 12:05:00,239.17,239.23,239.11,239.19,57200.0,205.6928,205.7444,205.6412,205.71,57200.0
2013-12-02 12:10:00,239.19,239.19,239.12,239.18,26600.0,205.71,205.71,205.6498,205.7014,26600.0
2013-12-02 12:15:00,239.19,239.26,239.16,239.24,34600.0,205.71,205.7702,205.6842,205.753,34600.0
2013-12-02 12:20:00,239.24,239.52,239.24,239.51,55200.0,205.753,205.9938,205.753,205.9852,55200.0
2013-12-02 12:25:00,239.52,239.62,239.51,239.61,39000.0,205.9938,206.0798,205.9852,206.0712,39000.0
2013-12-02 12:30:00,239.61,239.61,239.44,239.48,46200.0,206.0712,206.0712,205.925,205.9594,46200.0
2013-12-02 12:35:00,239.44,239.46,239.25,239.3,41900.0,205.925,205.9422,205.7616,205.8046,41900.0
2013-12-02 12:40:00,239.32,239.37,239.28,239.37,34900.0,205.8218,205.8648,205.7874,205.8648,34900.0
2013-12-02 12:45:00,239.38,239.49,239.38,239.48,31000.0,205.8734,205.968,205.8734,205.9594,31000.0
2013-12-02 12:50:00,239.47,239.53,239.43,239.43,28200.0,205.9508,206.0024,205.9164,205.9164,28200.0
2013-12-02 12:55:00,239.45,239.45,239.35,239.37,31700.0,205.9336,205.9336,205.8476,205.8648,31700.0
2013-12-02 13:00:00,239.36,239.37,239.28,239.28,29900.0,205.8562,205.8648,205.7874,205.7874,29900.0
2013-12-02 13:05:00,239.26,239.26,239.19,239.19,32100.0,205.7702,205.7702,205.71,205.71,32100.0
2013-12-02 13:10:00,239.19,239.21,238.86,238.86,46300.0,205.71,205.7272,205.4262,205.4262,46300.0
2013-12-02 13:15:00,238.86,238.87,238.78,238.86,25300.0,205.4262,205.4348,205.3574,205.4262,25300.0
2013-12-02 13:20:00,238.88,239.12,238.88,239.11,48800.0,205.4434,205.6498,205.4434,205.6412,48800.0
2013-12-02 13:25:00,239.11,239.11,238.91,238.91,45200.0,205.6412,205.6412,205.4692,205.4692,45200.0
2013-12-02 13:30:00,238.9,238.92,238.76,238.88,74500.0,205.4606,205.4778,205.3402,205.4434,74500.0
2013-12-02 13:35:00,238.9,239.01,238.85,238.98,90200.0,205.4606,205.5552,205.4176,205.5294,90200.0
2013-12-02 13:40:00,238.99,239.03,238.84,238.84,38700.0,205.538,205.5724,205.409,205.409,38700.0
2013-12-02 13:45:00,238.84,238.84,238.74,238.79,39700.0,205.409,205.409,205.323,205.366,39700.0
2013-12-02 13:50:00,238.79,238.95,238.74,238.94,51100.0,205.366,205.5036,205.323,205.495,51100.0
2013-12-02 13:55:00,238.96,239.02,238.94,238.99,93000.0,205.5122,205.5638,205.495,205.538,93000.0
2013-12-02 14:00:00,238.99,239.11,238.93,238.94,109800.0,205.538,205.6412,205.4864,205.495,109800.0
2013-12-02 14:05:00,238.95,238.96,238.65,238.71,52800.0,205.5036,205.5122,205.2456,205.2972,52800.0
2013-12-02 14:10:00,238.72,238.72,238.47,238.51,48300.0,205.3058,205.3058,205.0908,205.1252,48300.0
2013-12-02 14:15:00,238.5,238.52,238.3,238.46,93400.0,205.1166,205.1338,204.9446,205.0822,93400.0
2013-12-02 14:20:00,238.46,238.46,238.3,238.42,60700.0,205.0822,205.0822,204.9446,205.0478,60700.0
2013-12-02 14:25:00,238.42,238.43,238.32,238.38,44200.0,205.0478,205.0564,204.9618,205.0134,44200.0
2013-12-02 14:30:00,238.37,238.45,238.25,238.26,54800.0,205.0048,205.0736,204.9016,204.9102,54800.0
2013-12-02 14:35:00,238.25,238.34,238.19,238.29,57400.0,204.9016,204.979,204.85,204.936,57400.0
2013-12-02 14:40:00,238.28,238.31,238.2,238.2,54900.0,204.9274,204.9532,204.8586,204.8586,54900.0
2013-12-02 14:45:00,238.2,238.29,238.04,238.28,69900.0,204.8586,204.936,204.721,204.9274,69900.0
2013-12-02 14:50:00,238.27,238.4,238.25,238.39,60400.0,204.9188,205.0306,204.9016,205.022,60400.0
2013-12-02 14:55:00,238.39,238.43,238.31,238.31,64800.0,205.022,205.0564,204.9532,204.9532,64800.0
2013-12-02 15:00:00,238.32,238.43,238.29,238.36,90800.0,204.9618,205.0564,204.936,204.9962,90800.0
2013-12-02 15:05:00,238.34,238.34,238.21,238.22,42500.0,204.979,204.979,204.8672,204.8758,42500.0
2013-12-02 15:10:00,238.21,238.23,238.04,238.12,44200.0,204.8672,204.8844,204.721,204.7898,44200.0
2013-12-02 15:15:00,238.11,238.25,238.1,238.13,43100.0,204.7812,204.9016,204.7726,204.7984,43100.0
2013-12-02 15:20:00,238.13,238.17,238.06,238.09,53800.0,204.7984,204.8328,204.7382,204.764,53800.0
2013-12-02 15:25:00,238.08,238.08,237.73,237.73,76600.0,204.7554,204.7554,204.4544,204.4544,76600.0
2013-12-02 15:30:00,237.72,237.73,237.48,237.6,67200.0,204.4458,204.4544,204.2394,204.3426,67200.0
2013-12-02 15:35:00,237.6,237.79,237.59,237.77,94900.0,204.3426,204.506,204.334,204.4888,94900.0
2013-12-02 15:40:00,237.79,237.84,237.65,237.65,56300.0,204.506,204.549,204.3856,204.3856,56300.0
2013-12-02 15:45:00,237.62,237.76,237.58,237.64,72800.0,204.3598,204.4802,204.3254,204.377,72800.0
2013-12-02 15:50:00,237.65,237.68,237.34,237.42,145100.0,204.3856,204.4114,204.119,204.1878,145100.0
2013-12-02 15:55:00,237.41,237.55,237.28,237.55,209100.0,204.1792,204.2996,204.0674,204.2996,209100.0
2013-12-03 09:30:00,236.76,237.08,236.73,237.05,86700.0,203.6202,203.8954,203.5943,203.8696,86700.0
2013-12-03 09:35:00,237.07,237.21,237.0,237.0,34200.0,203.8868,204.0072,203.8266,203.8266,34200.0
2013-12-03 09:40:00,237.01,237.12,236.84,237.02,132200.0,203.8352,203.9298,203.689,203.8438,132200.0
2013-12-03 09:45:00,237.05,237.12,236.64,236.85,68600.0,203.8696,203.9298,203.5169,203.6976,68600.0
2013-12-03 09:50:00,236.84,237.18,236.79,236.97,34000.0,203.689,203.9814,203.646,203.8008,34000.0
2013-12-03 09:55:00,237.01,237.24,236.86,237.23,7600.0,203.8352,204.033,203.7062,204.0244,7600.0
2013-12-03 10:00:00,237.25,237.58,237.25,237.34,28300.0,204.0416,204.3254,204.0416,204.119,28300.0
2013-12-03 10:05:00,237.34,237.61,237.32,237.35,16800.0,204.119,204.3512,204.1018,204.1276,16800.0
2013-12-03 10:10:00,237.41,237.53,237.11,237.13,56900.0,204.1792,204.2824,203.9212,203.9384,56900.0
2013-12-03 10:15:00,237.11,237.38,237.08,237.36,13900.0,203.9212,204.1534,203.8954,204.1362,13900.0
2013-12-03 10:20:00,237.33,237.56,237.3,237.34,13300.0,204.1104,204.3082,204.0846,204.119,13300.0
2013-12-03 10:25:00,237.39,237.41,237.19,237.31,14300.0,204.162,204.1792,203.99,204.0932,14300.0
2013-12-03 10:30:00,237.31,237.56,237.24,237.54,67000.0,204.0932,204.3082,204.033,204.291,67000.0
2013-12-03 10:35:00,237.52,237.82,237.41,237.8,479200.0,204.2738,204.5318,204.1792,204.5146,479200.0
2013-12-03 10:40:00,237.78,237.86,237.7,237.86,315400.0,204.4974,204.5662,204.4286,204.5662,315400.0
2013-12-03 10:45:00,237.86,237.96,237.83,237.89,107100.0,204.5662,204.6522,204.5404,204.592,107100.0
2013-12-03 10:50:00,237.9,237.9,237.63,237.65,20900.0,204.6006,204.6006,204.3684,204.3856,20900.0
2013-12-03 10:55:00,237.64,237.7,237.54,237.58,8800.0,204.377,204.4286,204.291,204.3254,8800.0
2013-12-03 11:00:00,237.57,237.6,237.32,237.38,21800.0,204.3168,204.3426,204.1018,204.1534,21800.0
2013-12-03 11:05:00,237.41,237.59,237.41,237.52,16700.0,204.1792,204.334,204.1792,204.2738,16700.0
2013-12-03 11:10:00,237.53,237.54,237.46,237.5,13700.0,204.2824,204.291,204.2222,204.2566,13700.0
2013-12-03 11:15:00,237.51,237.51,237.24,237.29,20600.0,204.2652,204.2652,204.033,204.076,20600.0
2013-12-03 11:20:00,237.29,237.34,237.23,237.23,7600.0,204.076,204.119,204.0244,204.0244,7600.0
2013-12-03 11:25:00,237.19,237.19,236.9,237.04,20500.0,203.99,203.99,203.7406,203.861,20500.0
2013-12-03 11:30:00,237.06,237.17,236.96,237.01,14100.0,203.8782,203.9728,203.7922,203.8352,14100.0
2013-12-03 11:35:00,237.0,237.03,236.89,236.98,13400.0,203.8266,203.8524,203.732,203.8094,13400.0
2013-12-03 11:40:00,236.97,236.97,236.74,236.79,25000.0,203.8008,203.8008,203.603,203.646,25000.0
2013-12-03 11:45:00,236.81,236.81,236.45,236.49,55400.0,203.6632,203.6632,203.3535,203.3879,55400.0
2013-12-03 11:50:00,236.51,236.58,236.37,236.49,13100.0,203.4051,203.4653,203.2847,203.3879,13100.0
2013-12-03 11:55:00,236.57,236.65,236.53,236.64,7700.0,203.4567,203.5255,203.4223,203.5169,7700.0
2013-12-03 12:00:00,236.64,236.65,236.52,236.65,20400.0,203.5169,203.5255,203.4137,203.5255,20400.0
2013-12-03 12:05:00,236.68,236.93,236.68,236.93,43400.0,203.5513,203.7664,203.5513,203.7664,43400.0
2013-12-03 12:10:00,236.93,237.03,236.89,236.92,24400.0,203.7664,203.8524,203.732,203.7578,24400.0
2013-12-03 12:15:00,236.92,236.97,236.82,236.88,11300.0,203.7578,203.8008,203.6718,203.7234,11300.0
2013-12-03 12:20:00,236.89,236.93,236.84,236.89,9600.0,203.732,203.7664,203.689,203.732,9600.0
2013-12-03 12:25:00,236.9,236.9,236.69,236.74,8000.0,203.7406,203.7406,203.5599,203.603,8000.0
2013-12-03 12:30:00,236.71,236.75,236.59,236.73,5100.0,203.5771,203.6116,203.4739,203.5943,5100.0
2013-12-03 12:35:00,236.73,236.84,236.72,236.81,3500.0,203.5943,203.689,203.5857,203.6632,3500.0
2013-12-03 12:40:00,236.76,236.8,236.7,236.74,4600.0,203.6202,203.6546,203.5685,203.603,4600.0
2013-12-03 12:45:00,236.74,236.75,236.59,236.63,6700.0,203.603,203.6116,203.4739,203.5083,6700.0
2013-12-03 12:50:00,236.64,236.76,236.64,236.76,6600.0,203.5169,203.6202,203.5169,203.6202,6600.0
2013-12-03 12:55:00,236.73,236.73,236.65,236.65,8800.0,203.5943,203.5943,203.5255,203.5255,8800.0
2013-12-03 13:00:00,236.69,236.69,236.37,236.37,12900.0,203.5599,203.5599,203.2847,203.2847,12900.0
2013-12-03 13:05:00,236.35,236.48,236.29,236.46,19800.0,203.2675,203.3793,203.2159,203.3621,19800.0
2013-12-03 13:10:00,236.45,236.45,236.35,236.37,4200.0,203.3535,203.3535,203.2675,203.2847,4200.0
2013-12-03 13:15:00,236.37,236.39,236.24,236.37,9500.0,203.2847,203.3019,203.1729,203.2847,9500.0
2013-12-03 13:20:00,236.35,236.41,236.12,236.12,19700.0,203.2675,203.3191,203.0697,203.0697,19700.0
2013-12-03 13:25:00,236.13,236.18,235.93,236.03,22500.0,203.0783,203.1213,202.9063,202.9923,22500.0
2013-12-03 13:30:00,236.02,236.14,235.99,236.07,10800.0,202.9837,203.0869,202.9579,203.0267,10800.0
2013-12-03 13:35:00,236.04,236.16,236.03,236.14,11600.0,203.0009,203.1041,202.9923,203.0869,11600.0
2013-12-03 13:40:00,236.11,236.13,235.91,235.98,32600.0,203.0611,203.0783,202.8891,202.9493,32600.0
2013-12-03 13:45:00,235.99,236.11,235.96,236.05,20800.0,202.9579,203.0611,202.9321,203.0095,20800.0
2013-12-03 13:50:00,236.05,236.24,236.01,236.24,18900.0,203.0095,203.1729,202.9751,203.1729,18900.0
2013-12-03 13:55:00,236.18,236.3,236.09,236.09,25300.0,203.1213,203.2245,203.0439,203.0439,25300.0
2013-12-03 14:00:00,236.09,236.13,236.01,236.07,40000.0,203.0439,203.0783,202.9751,203.0267,40000.0
2013-12-03 14:05:00,236.05,236.12,235.98,236.0,22300.0,203.0095,203.0697,202.9493,202.9665,22300.0
2013-12-03 14:10:00,236.0,236.13,235.95,236.08,14200.0,202.9665,203.0783,202.9235,203.0353,14200.0
2013-12-03 14:15:00,236.07,236.07,235.71,235.77,37200.0,203.0267,203.0267,202.7171,202.7687,37200.0
2013-12-03 14:20:00,235.77,235.99,235.75,235.78,29400.0,202.7687,202.9579,202.7515,202.7773,29400.0
2013-12-03 14:25:00,235.77,235.85,235.74,235.83,25700.0,202.7687,202.8375,202.7429,202.8203,25700.0
2013-12-03 14:30:00,235.82,236.21,235.77,236.14,40800.0,202.8117,203.1471,202.7687,203.0869,40800.0
2013-12-03 14:35:00,236.19,236.4,236.14,236.32,20100.0,203.1299,203.3105,203.0869,203.2417,20100.0
2013-12-03 14:40:00,236.35,236.46,236.32,236.35,11600.0,203.2675,203.3621,203.2417,203.2675,11600.0
2013-12-03 14:45:00,236.37,236.5,236.37,236.42,8200.0,203.2847,203.3965,203.2847,203.3277,8200.0
2013-12-03 14:50:00,236.48,236.56,236.42,236.5,6800.0,203.3793,203.4481,203.3277,203.3965,6800.0
2013-12-03 14:55:00,236.54,236.6,236.49,236.59,12900.0,203.4309,203.4825,203.3879,203.4739,12900.0
2013-12-03 15:00:00,236.58,236.6,236.36,236.44,28400.0,203.4653,203.4825,203.2761,203.3449,28400.0
2013-12-03 15:05:00,236.45,236.52,236.37,236.41,20000.0,203.3535,203.4137,203.2847,203.3191,20000.0
2013-12-03 15:10:00,236.37,236.45,236.25,236.32,20500.0,203.2847,203.3535,203.1815,203.2417,20500.0
2013-12-03 15:15:00,236.31,236.42,236.3,236.42,6600.0,203.2331,203.3277,203.2245,203.3277,6600.0
2013-12-03 15:20:00,236.43,236.43,236.2,236.2,23700.0,203.3363,203.3363,203.1385,203.1385,23700.0
2013-12-03 15:25:00,236.2,236.23,236.16,236.21,12600.0,203.1385,203.1643,203.1041,203.1471,12600.0
2013-12-03 15:30:00,236.24,236.47,236.17,236.45,25900.0,203.1729,203.3707,203.1127,203.3535,25900.0
2013-12-03 15:35:00,236.49,236.49,236.39,236.41,17800.0,203.3879,203.3879,203.3019,203.3191,17800.0
2013-12-03 15:40:00,236.41,236.44,236.29,236.38,22400.0,203.3191,203.3449,203.2159,203.2933,22400.0
2013-12-03 15:45:00,236.37,236.63,236.33,236.59,54900.0,203.2847,203.5083,203.2503,203.4739,54900.0
2013-12-03 15:50:00,236.6,236.65,236.52,236.58,20600.0,203.4825,203.5255,203.4137,203.4653,20600.0
2013-12-03 15:55:00,236.61,236.77,236.6,236.6,150700.0,203.4911,203.6288,203.4825,203.4825,150700.0
2013-12-04 09:30:00,235.7,236.01,235.6,235.6,36000.0,202.7085,202.9751,202.6225,202.6225,36000.0
2013-12-04 09:35:00,235.61,236.08,235.58,236.0,23800.0,202.6311,203.0353,202.6053,202.9665,23800.0
2013-12-04 09:40:00,236.19,236.26,236.0,236.0,10000.0,203.1299,203.1901,202.9665,202.9665,10000.0
2013-12-04 09:45:00,235.99,236.13,235.87,236.07,15000.0,202.9579,203.0783,202.8547,203.0267,15000.0
2013-12-04 09:50:00,236.07,236.07,235.72,235.79,5600.0,203.0267,203.0267,202.7257,202.7859,5600.0
2013-12-04 09:55:00,235.78,235.97,235.72,235.97,2700.0,202.7773,202.9407,202.7257,202.9407,2700.0
2013-12-04 10:00:00,235.92,236.71,235.92,236.67,34200.0,202.8977,203.5771,202.8977,203.5427,34200.0
2013-12-04 10:05:00,236.74,236.98,236.52,236.9,29500.0,203.603,203.8094,203.4137,203.7406,29500.0
2013-12-04 10:10:00,236.92,237.18,236.86,237.18,17600.0,203.7578,203.9814,203.7062,203.9814,17600.0
2013-12-04 10:15:00,237.25,237.31,237.17,237.24,20400.0,204.0416,204.0932,203.9728,204.033,20400.0
2013-12-04 10:20:00,237.24,237.56,237.24,237.43,21300.0,204.033,204.3082,204.033,204.1964,21300.0
2013-12-04 10:25:00,237.43,237.47,237.3,237.39,9000.0,204.1964,204.2308,204.0846,204.162,9000.0
2013-12-04 10:30:00,237.36,237.41,237.3,237.3,16700.0,204.1362,204.1792,204.0846,204.0846,16700.0
2013-12-04 10:35:00,237.34,237.5,237.27,237.29,15300.0,204.119,204.2566,204.0588,204.076,15300.0
2013-12-04 10:40:00,237.3,237.38,237.15,237.19,12700.0,204.0846,204.1534,203.9556,203.99,12700.0
2013-12-04 10:45:00,237.27,237.27,237.15,237.15,10000.0,204.0588,204.0588,203.9556,203.9556,10000.0
2013-12-04 10:50:00,237.26,237.26,237.1,237.15,1200.0,204.0502,204.0502,203.9126,203.9556,1200.0
2013-12-04 10:55:00,237.28,237.31,237.23,237.31,2900.0,204.0674,204.0932,204.0244,204.0932,2900.0
2013-12-04 11:00:00,237.29,237.43,237.24,237.41,155500.0,204.076,204.1964,204.033,204.1792,155500.0
2013-12-04 11:05:00,237.4,237.52,237.35,237.4,64100.0,204.1706,204.2738,204.1276,204.1706,64100.0
2013-12-04 11:10:00,237.42,237.44,237.35,237.37,6200.0,204.1878,204.205,204.1276,204.1448,6200.0
2013-12-04 11:15:00,237.36,237.37,237.13,237.15,18700.0,204.1362,204.1448,203.9384,203.9556,18700.0
2013-12-04 11:20:00,237.17,237.31,237.17,237.18,27100.0,203.9728,204.0932,203.9728,203.9814,27100.0
2013-12-04 11:25:00,237.17,237.17,237.0,237.06,10100.0,203.9728,203.9728,203.8266,203.8782,10100.0
2013-12-04 11:30:00,237.02,237.2,237.02,237.12,22500.0,203.8438,203.9986,203.8438,203.9298,22500.0
2013-12-04 11:35:00,237.11,237.22,237.03,237.07,9400.0,203.9212,204.0158,203.8524,203.8868,9400.0
2013-12-04 11:40:00,237.04,237.26,236.96,237.24,23100.0,203.861,204.0502,203.7922,204.033,23100.0
2013-12-04 11:45:00,237.27,237.32,237.04,237.07,6200.0,204.0588,204.1018,203.861,203.8868,6200.0
2013-12-04 11:50:00,237.07,237.16,237.02,237.04,2600.0,203.8868,203.9642,203.8438,203.861,2600.0
2013-12-04 11:55:00,236.99,237.15,236.93,237.04,7000.0,203.818,203.9556,203.7664,203.861,7000.0
2013-12-04 12:00:00,237.01,237.04,236.5,236.56,48600.0,203.8352,203.861,203.3965,203.4481,48600.0
2013-12-04 12:05:00,236.56,236.64,236.48,236.59,17800.0,203.4481,203.5169,203.3793,203.4739,17800.0
2013-12-04 12:10:00,236.6,236.6,236.28,236.35,10100.0,203.4825,203.4825,203.2073,203.2675,10100.0
2013-12-04 12:15:00,236.33,236.33,236.13,236.14,18400.0,203.2503,203.2503,203.0783,203.0869,18400.0
2013-12-04 12:20:00,236.1,236.19,236.01,236.12,16000.0,203.0525,203.1299,202.9751,203.0697,16000.0
2013-12-04 12:25:00,236.1,236.12,235.98,236.03,13200.0,203.0525,203.0697,202.9493,202.9923,13200.0
2013-12-04 12:30:00,236.0,236.34,236.0,236.34,7400.0,202.9665,203.2589,202.9665,203.2589,7400.0
2013-12-04 12:35:00,236.3,236.3,236.09,236.26,9500.0,203.2245,203.2245,203.0439,203.1901,9500.0
2013-12-04 12:40:00,236.29,236.29,236.17,236.21,5300.0,203.2159,203.2159,203.1127,203.1471,5300.0
2013-12-04 12:45:00,236.26,236.35,236.06,236.08,12600.0,203.1901,203.2675,203.0181,203.0353,12600.0
2013-12-04 12:50:00,236.05,236.15,236.05,236.07,7500.0,203.0095,203.0955,203.0095,203.0267,7500.0
2013-12-04 12:55:00,236.04,236.2,236.02,236.05,6700.0,203.0009,203.1385,202.9837,203.0095,6700.0
2013-12-04 13:00:00,236.08,236.31,236.04,236.14,4500.0,203.0353,203.2331,203.0009,203.0869,4500.0
2013-12-04 13:05:00,236.18,236.26,236.01,236.05,6600.0,203.1213,203.1901,202.9751,203.0095,6600.0
2013-12-04 13:10:00,236.0,236.01,235.77,235.82,20500.0,202.9665,202.9751,202.7687,202.8117,20500.0
2013-12-04 13:15:00,235.8,235.8,235.62,235.67,18400.0,202.7945,202.7945,202.6397,202.6827,18400.0
2013-12-04 13:20:00,235.61,235.64,235.1,235.26,41300.0,202.6311,202.6569,202.1925,202.3301,41300.0
2013-12-04 13:25:00,235.15,235.2,234.88,234.88,26000.0,202.2355,202.2785,202.0033,202.0033,26000.0
2013-12-04 13:30:00,234.87,234.89,234.3,234.67,59800.0,201.9947,202.0119,201.5045,201.8227,59800.0
2013-12-04 13:35:00,234.7,234.86,234.7,234.86,11400.0,201.8485,201.9861,201.8485,201.9861,11400.0
2013-12-04 13:40:00,234.86,234.9,234.74,234.76,11000.0,201.9861,202.0205,201.8829,201.9001,11000.0
2013-12-04 13:45:00,234.84,235.13,234.83,234.99,8700.0,201.9689,202.2183,201.9603,202.0979,8700.0
2013-12-04 13:50:00,234.97,235.12,234.87,235.11,22200.0,202.0807,202.2097,201.9947,202.2011,22200.0
2013-12-04 13:55:00,235.09,235.09,234.93,234.97,6900.0,202.1839,202.1839,202.0463,202.0807,6900.0
2013-12-04 14:00:00,235.01,235.27,234.98,235.25,8400.0,202.1151,202.3387,202.0893,202.3215,8400.0
2013-12-04 14:05:00,235.27,235.29,235.16,235.16,14100.0,202.3387,202.3559,202.2441,202.2441,14100.0
2013-12-04 14:10:00,235.13,235.7,235.13,235.57,30300.0,202.2183,202.7085,202.2183,202.5967,30300.0
2013-12-04 14:15:00,235.54,235.78,235.46,235.71,6500.0,202.5709,202.7773,202.5021,202.7171,6500.0
2013-12-04 14:20:00,235.74,235.76,235.57,235.64,5500.0,202.7429,202.7601,202.5967,202.6569,5500.0
2013-12-04 14:25:00,235.69,235.82,235.6,235.7,14700.0,202.6999,202.8117,202.6225,202.7085,14700.0
2013-12-04 14:30:00,235.7,235.97,235.7,235.93,23400.0,202.7085,202.9407,202.7085,202.9063,23400.0
2013-12-04 14:35:00,235.91,236.21,235.91,236.05,17900.0,202.8891,203.1471,202.8891,203.0095,17900.0
2013-12-04 14:40:00,236.09,236.29,236.09,236.29,4000.0,203.0439,203.2159,203.0439,203.2159,4000.0
2013-12-04 14:45:00,236.29,236.37,236.22,236.26,13400.0,203.2159,203.2847,203.1557,203.1901,13400.0
2013-12-04 14:50:00,236.31,236.41,236.31,236.32,19800.0,203.2331,203.3191,203.2331,203.2417,19800.0
2013-12-04 14:55:00,236.35,236.36,236.22,236.32,8700.0,203.2675,203.2761,203.1557,203.2417,8700.0
2013-12-04 15:00:00,236.3,236.35,236.12,236.15,5600.0,203.2245,203.2675,203.0697,203.0955,5600.0
2013-12-04 15:05:00,236.1,236.2,236.05,236.08,29100.0,203.0525,203.1385,203.0095,203.0353,29100.0
2013-12-04 15:10:00,236.06,236.21,236.06,236.2,12900.0,203.0181,203.1471,203.0181,203.1385,12900.0
2013-12-04 15:15:00,236.19,236.64,236.19,236.62,43600.0,203.1299,203.5169,203.1299,203.4997,43600.0
2013-12-04 15:20:00,236.61,236.65,236.47,236.52,17000.0,203.4911,203.5255,203.3707,203.4137,17000.0
2013-12-04 15:25:00,236.54,236.61,236.49,236.55,18700.0,203.4309,203.4911,203.3879,203.4395,18700.0
2013-12-04 15:30:00,236.55,236.77,236.34,236.77,26600.0,203.4395,203.6288,203.2589,203.6288,26600.0
2013-12-04 15:35:00,236.75,236.85,236.69,236.74,21700.0,203.6116,203.6976,203.5599,203.603,21700.0
2013-12-04 15:40:00,236.75,236.97,236.73,236.79,24400.0,203.6116,203.8008,203.5943,203.646,24400.0
2013-12-04 15:45:00,236.78,236.88,236.61,236.73,28500.0,203.6374,203.7234,203.4911,203.5943,28500.0
2013-12-04 15:50:00,236.68,236.71,236.54,236.64,41900.0,203.5513,203.5771,203.4309,203.5169,41900.0
2013-12-04 15:55:00,236.62,236.68,236.33,236.33,86700.0,203.4997,203.5513,203.2503,203.2503,86700.0
2013-12-05 09:30:00,236.12,236.34,235.85,236.11,52400.0,203.0697,203.2589,202.8375,203.0611,52400.0
2013-12-05 09:35:00,236.08,236.24,235.94,236.09,16700.0,203.0353,203.1729,202.9149,203.0439,16700.0
2013-12-05 09:40:00,236.19,236.19,235.62,235.77,9200.0,203.1299,203.1299,202.6397,202.7687,9200.0
2013-12-05 09:45:00,235.78,235.78,235.41,235.63,12800.0,202.7773,202.7773,202.4591,202.6483,12800.0
2013-12-05 09:50:00,235.66,235.9,235.45,235.9,8600.0,202.6741,202.8805,202.4935,202.8805,8600.0
2013-12-05 09:55:00,235.87,236.0,235.79,235.89,7900.0,202.8547,202.9665,202.7859,202.8719,7900.0
2013-12-05 10:00:00,235.76,236.44,235.76,236.4,14800.0,202.7601,203.3449,202.7601,203.3105,14800.0
2013-12-05 10:05:00,236.29,236.35,236.14,236.32,27600.0,203.2159,203.2675,203.0869,203.2417,27600.0
2013-12-05 10:10:00,236.32,236.43,236.03,236.17,25200.0,203.2417,203.3363,202.9923,203.1127,25200.0
2013-12-05 10:15:00,236.11,236.19,236.05,236.18,5200.0,203.0611,203.1299,203.0095,203.1213,5200.0
2013-12-05 10:20:00,236.15,236.2,235.71,235.74,31700.0,203.0955,203.1385,202.7171,202.7429,31700.0
2013-12-05 10:25:00,235.69,236.03,235.63,235.92,10700.0,202.6999,202.9923,202.6483,202.8977,10700.0
2013-12-05 10:30:00,236.02,236.23,235.95,236.05,12000.0,202.9837,203.1643,202.9235,203.0095,12000.0
2013-12-05 10:35:00,236.07,236.21,235.94,236.1,9900.0,203.0267,203.1471,202.9149,203.0525,9900.0
2013-12-05 10:40:00,236.08,236.11,235.77,235.77,6900.0,203.0353,203.0611,202.7687,202.7687,6900.0
2013-12-05 10:45:00,235.78,235.78,235.46,235.62,15200.0,202.7773,202.7773,202.5021,202.6397,15200.0
2013-12-05 10:50:00,235.65,235.8,235.63,235.69,9500.0,202.6655,202.7945,202.6483,202.6999,9500.0
2013-12-05 10:55:00,235.75,235.79,235.58,235.64,54300.0,202.7515,202.7859,202.6053,202.6569,54300.0
2013-12-05 11:00:00,235.66,235.86,235.3,235.84,27400.0,202.6741,202.8461,202.3645,202.8289,27400.0
2013-12-05 11:05:00,235.86,236.05,235.8,235.8,16800.0,202.8461,203.0095,202.7945,202.7945,16800.0
2013-12-05 11:10:00,235.77,235.92,235.71,235.85,5900.0,202.7687,202.8977,202.7171,202.8375,5900.0
2013-12-05 11:15:00,235.81,235.95,235.8,235.84,4600.0,202.8031,202.9235,202.7945,202.8289,4600.0
2013-12-05 11:20:00,235.87,236.06,235.84,236.01,4900.0,202.8547,203.0181,202.8289,202.9751,4900.0
2013-12-05 11:25:00,235.97,236.03,235.76,235.76,7100.0,202.9407,202.9923,202.7601,202.7601,7100.0
2013-12-05 11:30:00,235.76,235.83,235.71,235.78,3200.0,202.7601,202.8203,202.7171,202.7773,3200.0
2013-12-05 11:35:00,235.77,235.79,235.6,235.72,8700.0,202.7687,202.7859,202.6225,202.7257,8700.0
2013-12-05 11:40:00,235.75,235.81,235.65,235.81,2600.0,202.7515,202.8031,202.6655,202.8031,2600.0
2013-12-05 11:45:00,235.8,235.82,235.68,235.69,2500.0,202.7945,202.8117,202.6913,202.6999,2500.0
2013-12-05 11:50:00,235.73,235.92,235.71,235.9,7300.0,202.7343,202.8977,202.7171,202.8805,7300.0
2013-12-05 11:55:00,235.94,235.94,235.79,235.91,3500.0,202.9149,202.9149,202.7859,202.8891,3500.0
2013-12-05 12:00:00,235.96,236.2,235.93,236.2,4800.0,202.9321,203.1385,202.9063,203.1385,4800.0
2013-12-05 12:05:00,236.19,236.33,236.16,236.23,2000.0,203.1299,203.2503,203.1041,203.1643,2000.0
2013-12-05 12:10:00,236.25,236.33,236.24,236.33,1200.0,203.1815,203.2503,203.1729,203.2503,1200.0
2013-12-05 12:15:00,236.29,236.35,236.21,236.3,2600.0,203.2159,203.2675,203.1471,203.2245,2600.0
2013-12-05 12:20:00,236.24,236.3,236.19,236.2,6200.0,203.1729,203.2245,203.1299,203.1385,6200.0
2013-12-05 12:25:00,236.23,236.35,236.22,236.32,12200.0,203.1643,203.2675,203.1557,203.2417,12200.0
2013-12-05 12:30:00,236.39,236.41,236.23,236.25,4100.0,203.3019,203.3191,203.1643,203.1815,4100.0
2013-12-05 12:35:00,236.25,236.3,236.23,236.3,2700.0,203.1815,203.2245,203.1643,203.2245,2700.0
2013-12-05 12:40:00,236.32,236.54,236.3,236.47,15300.0,203.2417,203.4309,203.2245,203.3707,15300.0
2013-12-05 12:45:00,236.5,236.52,236.47,236.47,2100.0,203.3965,203.4137,203.3707,203.3707,2100.0
2013-12-05 12:50:00,236.45,236.59,236.45,236.54,5200.0,203.3535,203.4739,203.3535,203.4309,5200.0
2013-12-05 12:55:00,236.56,236.73,236.55,236.62,10100.0,203.4481,203.5943,203.4395,203.4997,10100.0
2013-12-05 13:00:00,236.63,236.68,236.55,236.57,10300.0,203.5083,203.5513,203.4395,203.4567,10300.0
2013-12-05 13:05:00,236.58,236.65,236.51,236.51,7500.0,203.4653,203.5255,203.4051,203.4051,7500.0
2013-12-05 13:10:00,236.56,236.6,236.56,236.56,7300.0,203.4481,203.4825,203.4481,203.4481,7300.0
2013-12-05 13:15:00,236.51,236.51,236.33,236.36,4500.0,203.4051,203.4051,203.2503,203.2761,4500.0
2013-12-05 13:20:00,236.32,236.4,236.18,236.28,3700.0,203.2417,203.3105,203.1213,203.2073,3700.0
2013-12-05 13:25:00,236.35,236.35,236.15,236.28,4800.0,203.2675,203.2675,203.0955,203.2073,4800.0
2013-12-05 13:30:00,236.27,236.31,236.27,236.3,1700.0,203.1987,203.2331,203.1987,203.2245,1700.0
2013-12-05 13:35:00,236.3,236.44,236.3,236.44,3800.0,203.2245,203.3449,203.2245,203.3449,3800.0
2013-12-05 13:40:00,236.43,236.47,236.33,236.38,6100.0,203.3363,203.3707,203.2503,203.2933,6100.0
2013-12-05 13:45:00,236.35,236.35,236.17,236.3,7600.0,203.2675,203.2675,203.1127,203.2245,7600.0
2013-12-05 13:50:00,236.33,236.48,236.24,236.46,4300.0,203.2503,203.3793,203.1729,203.3621,4300.0
2013-12-05 13:55:00,236.5,236.55,236.4,236.48,14700.0,203.3965,203.4395,203.3105,203.3793,14700.0
2013-12-05 14:00:00,236.46,236.76,236.46,236.65,14800.0,203.3621,203.6202,203.3621,203.5255,14800.0
2013-12-05 14:05:00,236.69,236.73,236.58,236.58,3800.0,203.5599,203.5943,203.4653,203.4653,3800.0
2013-12-05 14:10:00,236.57,236.6,236.31,236.36,10200.0,203.4567,203.4825,203.2331,203.2761,10200.0
2013-12-05 14:15:00,236.37,236.45,236.18,236.45,8200.0,203.2847,203.3535,203.1213,203.3535,8200.0
2013-12-05 14:20:00,236.41,236.49,236.36,236.36,5100.0,203.3191,203.3879,203.2761,203.2761,5100.0
2013-12-05 14:25:00,236.38,236.55,236.33,236.54,7700.0,203.2933,203.4395,203.2503,203.4309,7700.0
2013-12-05 14:30:00,236.52,236.63,236.47,236.49,15700.0,203.4137,203.5083,203.3707,203.3879,15700.0
2013-12-05 14:35:00,236.49,236.78,236.49,236.72,25500.0,203.3879,203.6374,203.3879,203.5857,25500.0
2013-12-05 14:40:00,236.76,236.78,236.59,236.62,21500.0,203.6202,203.6374,203.4739,203.4997,21500.0
2013-12-05 14:45:00,236.62,236.67,236.49,236.56,12100.0,203.4997,203.5427,203.3879,203.4481,12100.0
2013-12-05 14:50:00,236.51,236.53,236.27,236.29,13000.0,203.4051,203.4223,203.1987,203.2159,13000.0
2013-12-05 14:55:00,236.3,236.32,236.09,236.21,28900.0,203.2245,203.2417,203.0439,203.1471,28900.0
2013-12-05 15:00:00,236.19,236.33,236.13,236.32,30700.0,203.1299,203.2503,203.0783,203.2417,30700.0
2013-12-05 15:05:00,236.31,236.41,236.21,236.39,23400.0,203.2331,203.3191,203.1471,203.3019,23400.0
2013-12-05 15:10:00,236.39,236.49,236.26,236.44,13100.0,203.3019,203.3879,203.1901,203.3449,13100.0
2013-12-05 15:15:00,236.41,236.41,236.33,236.35,7400.0,203.3191,203.3191,203.2503,203.2675,7400.0
2013-12-05 15:20:00,236.37,236.39,236.24,236.39,14400.0,203.2847,203.3019,203.1729,203.3019,14400.0
2013-12-05 15:25:00,236.39,236.51,236.35,236.39,15700.0,203.3019,203.4051,203.2675,203.3019,15700.0
2013-12-05 15:30:00,236.41,236.7,236.37,236.57,136400.0,203.3191,203.5685,203.2847,203.4567,136400.0
2013-12-05 15:35:00,236.6,236.74,236.57,236.68,29900.0,203.4825,203.603,203.4567,203.5513,29900.0
2013-12-05 15:40:00,236.68,236.72,236.51,236.52,46800.0,203.5513,203.5857,203.4051,203.4137,46800.0
2013-12-05 15:45:00,236.47,236.52,236.28,236.33,17600.0,203.3707,203.4137,203.2073,203.2503,17600.0
2013-12-05 15:50:00,236.4,236.54,236.37,236.52,18300.0,203.3105,203.4309,203.2847,203.4137,18300.0
2013-12-05 15:55:00,236.5,236.74,236.42,236.73,49400.0,203.3965,203.603,203.3277,203.5943,49400.0
2013-12-06 09:30:00,239.27,239.5,238.85,239.23,71000.0,205.7788,205.9766,205.4176,205.7444,71000.0
2013-12-06 09:35:00,239.25,239.28,238.73,238.79,26900.0,205.7616,205.7874,205.3144,205.366,26900.0
2013-12-06 09:40:00,238.81,238.96,238.72,238.77,24700.0,205.3832,205.5122,205.3058,205.3488,24700.0
2013-12-06 09:45:00,238.72,238.84,238.44,238.44,16200.0,205.3058,205.409,205.065,205.065,16200.0
2013-12-06 09:50:00,238.44,238.92,238.4,238.86,12600.0,205.065,205.4778,205.0306,205.4262,12600.0
2013-12-06 09:55:00,238.84,239.04,238.65,238.67,15600.0,205.409,205.581,205.2456,205.2628,15600.0
2013-12-06 10:00:00,238.73,238.99,238.43,238.53,21400.0,205.3144,205.538,205.0564,205.1424,21400.0
2013-12-06 10:05:00,238.64,238.85,238.54,238.75,17100.0,205.237,205.4176,205.151,205.3316,17100.0
2013-12-06 10:10:00,238.65,238.74,238.49,238.71,4500.0,205.2456,205.323,205.108,205.2972,4500.0
2013-12-06 10:15:00,238.68,238.93,238.68,238.83,11700.0,205.2714,205.4864,205.2714,205.4004,11700.0
2013-12-06 10:20:00,238.83,238.9,238.71,238.71,13400.0,205.4004,205.4606,205.2972,205.2972,13400.0
2013-12-06 10:25:00,238.7,238.74,238.39,238.39,9900.0,205.2886,205.323,205.022,205.022,9900.0
2013-12-06 10:30:00,238.37,238.37,238.11,238.31,12300.0,205.0048,205.0048,204.7812,204.9532,12300.0
2013-12-06 10:35:00,238.27,238.5,238.26,238.26,13600.0,204.9188,205.1166,204.9102,204.9102,13600.0
2013-12-06 10:40:00,238.21,238.37,238.01,238.01,16300.0,204.8672,205.0048,204.6952,204.6952,16300.0
2013-12-06 10:45:00,238.03,238.17,237.97,238.01,8500.0,204.7124,204.8328,204.6608,204.6952,8500.0
2013-12-06 10:50:00,238.0,238.11,237.93,238.08,29800.0,204.6866,204.7812,204.6264,204.7554,29800.0
2013-12-06 10:55:00,238.09,238.26,238.06,238.06,19200.0,204.764,204.9102,204.7382,204.7382,19200.0
2013-12-06 11:00:00,238.05,238.45,237.97,238.37,33100.0,204.7296,205.0736,204.6608,205.0048,33100.0
2013-12-06 11:05:00,238.38,238.45,238.33,238.43,4900.0,205.0134,205.0736,204.9704,205.0564,4900.0
2013-12-06 11:10:00,238.41,238.49,238.3,238.45,24900.0,205.0392,205.108,204.9446,205.0736,24900.0
2013-12-06 11:15:00,238.51,238.59,238.45,238.45,10800.0,205.1252,205.194,205.0736,205.0736,10800.0
2013-12-06 11:20:00,238.42,238.45,238.34,238.42,9600.0,205.0478,205.0736,204.979,205.0478,9600.0
2013-12-06 11:25:00,238.42,238.45,238.37,238.44,6500.0,205.0478,205.0736,205.0048,205.065,6500.0
2013-12-06 11:30:00,238.46,238.86,238.46,238.71,22200.0,205.0822,205.4262,205.0822,205.2972,22200.0
2013-12-06 11:35:00,238.76,238.79,238.65,238.69,9300.0,205.3402,205.366,205.2456,205.28,9300.0
2013-12-06 11:40:00,238.69,238.71,238.55,238.68,10100.0,205.28,205.2972,205.1596,205.2714,10100.0
2013-12-06 11:45:00,238.68,239.01,238.68,238.94,16000.0,205.2714,205.5552,205.2714,205.495,16000.0
2013-12-06 11:50:00,238.91,238.98,238.73,238.75,18600.0,205.4692,205.5294,205.3144,205.3316,18600.0
2013-12-06 11:55:00,238.76,238.89,238.72,238.87,6200.0,205.3402,205.452,205.3058,205.4348,6200.0
2013-12-06 12:00:00,238.85,238.88,238.78,238.8,6300.0,205.4176,205.4434,205.3574,205.3746,6300.0
2013-12-06 12:05:00,238.8,238.81,238.73,238.75,39700.0,205.3746,205.3832,205.3144,205.3316,39700.0
2013-12-06 12:10:00,238.75,238.89,238.73,238.86,44600.0,205.3316,205.452,205.3144,205.4262,44600.0
2013-12-06 12:15:00,238.85,238.87,238.72,238.83,13100.0,205.4176,205.4348,205.3058,205.4004,13100.0
2013-12-06 12:20:00,238.82,238.88,238.79,238.83,3300.0,205.3918,205.4434,205.366,205.4004,3300.0
2013-12-06 12:25:00,238.86,238.86,238.76,238.76,3700.0,205.4262,205.4262,205.3402,205.3402,3700.0
2013-12-06 12:30:00,238.76,238.82,238.76,238.8,3400.0,205.3402,205.3918,205.3402,205.3746,3400.0
2013-12-06 12:35:00,238.79,239.05,238.76,239.02,30300.0,205.366,205.5896,205.3402,205.5638,30300.0
2013-12-06 12:40:00,239.02,239.13,238.95,238.96,11400.0,205.5638,205.6584,205.5036,205.5122,11400.0
2013-12-06 12:45:00,238.98,239.04,238.97,239.01,5600.0,205.5294,205.581,205.5208,205.5552,5600.0
2013-12-06 12:50:00,239.01,239.05,238.98,238.98,3000.0,205.5552,205.5896,205.5294,205.5294,3000.0
2013-12-06 12:55:00,238.98,239.12,238.94,239.07,7700.0,205.5294,205.6498,205.495,205.6068,7700.0
2013-12-06 13:00:00,239.03,239.11,238.98,239.08,2800.0,205.5724,205.6412,205.5294,205.6154,2800.0
2013-12-06 13:05:00,239.02,239.07,238.83,238.83,2500.0,205.5638,205.6068,205.4004,205.4004,2500.0
2013-12-06 13:10:00,238.87,238.88,238.79,238.83,6400.0,205.4348,205.4434,205.366,205.4004,6400.0
2013-12-06 13:15:00,238.81,238.95,238.81,238.95,3900.0,205.3832,205.5036,205.3832,205.5036,3900.0
2013-12-06 13:20:00,238.93,238.96,238.76,238.76,3800.0,205.4864,205.5122,205.3402,205.3402,3800.0
2013-12-06 13:25:00,238.75,238.78,238.7,238.7,6600.0,205.3316,205.3574,205.2886,205.2886,6600.0
2013-12-06 13:30:00,238.76,238.79,238.69,238.75,1900.0,205.3402,205.366,205.28,205.3316,1900.0
2013-12-06 13:35:00,238.77,238.87,238.76,238.8,4600.0,205.3488,205.4348,205.3402,205.3746,4600.0
2013-12-06 13:40:00,238.82,239.07,238.81,239.0,39100.0,205.3918,205.6068,205.3832,205.5466,39100.0
2013-12-06 13:45:00,238.99,239.02,238.93,238.94,7300.0,205.538,205.5638,205.4864,205.495,7300.0
2013-12-06 13:50:00,238.95,238.95,238.78,238.82,9800.0,205.5036,205.5036,205.3574,205.3918,9800.0
2013-12-06 13:55:00,238.85,238.94,238.73,238.76,9200.0,205.4176,205.495,205.3144,205.3402,9200.0
2013-12-06 14:00:00,238.8,238.86,238.78,238.84,4700.0,205.3746,205.4262,205.3574,205.409,4700.0
2013-12-06 14:05:00,238.86,238.99,238.85,238.94,8300.0,205.4262,205.538,205.4176,205.495,8300.0
2013-12-06 14:10:00,238.92,238.98,238.91,238.93,13900.0,205.4778,205.5294,205.4692,205.4864,13900.0
2013-12-06 14:15:00,238.93,238.93,238.79,238.79,8200.0,205.4864,205.4864,205.366,205.366,8200.0
2013-12-06 14:20:00,238.78,238.89,238.78,238.85,14200.0,205.3574,205.452,205.3574,205.4176,14200.0
2013-12-06 14:25:00,238.89,238.89,238.85,238.86,3900.0,205.452,205.452,205.4176,205.4262,3900.0
2013-12-06 14:30:00,238.85,238.92,238.8,238.87,7700.0,205.4176,205.4778,205.3746,205.4348,7700.0
2013-12-06 14:35:00,238.86,238.89,238.84,238.88,6900.0,205.4262,205.452,205.409,205.4434,6900.0
2013-12-06 14:40:00,238.85,238.89,238.78,238.83,12700.0,205.4176,205.452,205.3574,205.4004,12700.0
2013-12-06 14:45:00,238.88,238.88,238.8,238.81,7100.0,205.4434,205.4434,205.3746,205.3832,7100.0
2013-12-06 14:50:00,238.81,238.81,238.74,238.74,2500.0,205.3832,205.3832,205.323,205.323,2500.0
2013-12-06 14:55:00,238.71,238.72,238.66,238.72,7400.0,205.2972,205.3058,205.2542,205.3058,7400.0
2013-12-06 15:00:00,238.74,238.81,238.7,238.7,6000.0,205.323,205.3832,205.2886,205.2886,6000.0
2013-12-06 15:05:00,238.73,238.77,238.65,238.65,5300.0,205.3144,205.3488,205.2456,205.2456,5300.0
2013-12-06 15:10:00,238.64,238.67,238.6,238.64,6200.0,205.237,205.2628,205.2026,205.237,6200.0
2013-12-06 15:15:00,238.6,238.63,238.52,238.53,13500.0,205.2026,205.2284,205.1338,205.1424,13500.0
2013-12-06 15:20:00,238.53,238.63,238.53,238.58,8500.0,205.1424,205.2284,205.1424,205.1854,8500.0
2013-12-06 15:25:00,238.55,238.58,238.45,238.47,12500.0,205.1596,205.1854,205.0736,205.0908,12500.0
2013-12-06 15:30:00,238.47,238.69,238.47,238.63,22100.0,205.0908,205.28,205.0908,205.2284,22100.0
2013-12-06 15:35:00,238.6,238.6,238.35,238.41,34500.0,205.2026,205.2026,204.9876,205.0392,34500.0
2013-12-06 15:40:00,238.35,238.5,238.35,238.39,10100.0,204.9876,205.1166,204.9876,205.022,10100.0
2013-12-06 15:45:00,238.41,238.49,238.36,238.49,62400.0,205.0392,205.108,204.9962,205.108,62400.0
2013-12-06 15:50:00,238.47,238.71,238.45,238.67,112600.0,205.0908,205.2972,205.0736,205.2628,112600.0
2013-12-06 15:55:00,238.66,238.7,238.49,238.58,159500.0,205.2542,205.2886,205.108,205.1854,159500.0
2013-12-09 09:30:00,238.77,239.26,238.77,239.19,62700.0,205.3488,205.7702,205.3488,205.71,62700.0
2013-12-09 09:35:00,239.14,239.19,238.89,238.94,37500.0,205.667,205.71,205.452,205.495,37500.0
2013-12-09 09:40:00,238.85,239.16,238.78,239.04,61600.0,205.4176,205.6842,205.3574,205.581,61600.0
2013-12-09 09:45:00,239.05,239.46,239.05,239.32,71900.0,205.5896,205.9422,205.5896,205.8218,71900.0
2013-12-09 09:50:00,239.38,239.55,239.33,239.38,50500.0,205.8734,206.0196,205.8304,205.8734,50500.0
2013-12-09 09:55:00,239.42,239.79,239.4,239.76,82200.0,205.9078,206.226,205.8906,206.2002,82200.0
2013-12-09 10:00:00,239.79,239.83,239.49,239.58,36700.0,206.226,206.2604,205.968,206.0454,36700.0
2013-12-09 10:05:00,239.5,239.54,239.09,239.1,29400.0,205.9766,206.011,205.624,205.6326,29400.0
2013-12-09 10:10:00,239.1,239.27,239.02,239.11,24000.0,205.6326,205.7788,205.5638,205.6412,24000.0
2013-12-09 10:15:00,239.13,239.13,238.8,238.82,26800.0,205.6584,205.6584,205.3746,205.3918,26800.0
2013-12-09 10:20:00,238.78,238.82,238.56,238.62,34000.0,205.3574,205.3918,205.1682,205.2198,34000.0
2013-12-09 10:25:00,238.6,238.72,238.54,238.68,23300.0,205.2026,205.3058,205.151,205.2714,23300.0
2013-12-09 10:30:00,238.66,238.66,238.44,238.49,78400.0,205.2542,205.2542,205.065,205.108,78400.0
2013-12-09 10:35:00,238.52,238.74,238.5,238.74,31900.0,205.1338,205.323,205.1166,205.323,31900.0
2013-12-09 10:40:00,238.71,238.72,238.59,238.68,47400.0,205.2972,205.3058,205.194,205.2714,47400.0
2013-12-09 10:45:00,238.65,238.74,238.62,238.63,34300.0,205.2456,205.323,205.2198,205.2284,34300.0
2013-12-09 10:50:00,238.63,238.9,238.63,238.89,19600.0,205.2284,205.4606,205.2284,205.452,19600.0
2013-12-09 10:55:00,238.89,238.93,238.74,238.86,20200.0,205.452,205.4864,205.323,205.4262,20200.0
2013-12-09 11:00:00,238.83,238.92,238.8,238.88,12300.0,205.4004,205.4778,205.3746,205.4434,12300.0
2013-12-09 11:05:00,238.87,239.06,238.85,239.01,27600.0,205.4348,205.5982,205.4176,205.5552,27600.0
2013-12-09 11:10:00,238.95,238.97,238.81,238.92,23600.0,205.5036,205.5208,205.3832,205.4778,23600.0
2013-12-09 11:15:00,238.95,239.08,238.93,238.97,25800.0,205.5036,205.6154,205.4864,205.5208,25800.0
2013-12-09 11:20:00,238.95,239.01,238.93,239.0,15000.0,205.5036,205.5552,205.4864,205.5466,15000.0
2013-12-09 11:25:00,238.99,239.14,238.88,238.88,20300.0,205.538,205.667,205.4434,205.4434,20300.0
2013-12-09 11:30:00,238.91,239.02,238.86,238.87,16300.0,205.4692,205.5638,205.4262,205.4348,16300.0
2013-12-09 11:35:00,238.86,238.93,238.84,238.92,21400.0,205.4262,205.4864,205.409,205.4778,21400.0
2013-12-09 11:40:00,238.93,239.0,238.91,238.96,17200.0,205.4864,205.5466,205.4692,205.5122,17200.0
2013-12-09 11:45:00,238.96,239.06,238.95,239.02,33400.0,205.5122,205.5982,205.5036,205.5638,33400.0
2013-12-09 11:50:00,239.0,239.12,239.0,239.05,26000.0,205.5466,205.6498,205.5466,205.5896,26000.0
2013-12-09 11:55:00,239.06,239.15,239.05,239.08,28000.0,205.5982,205.6756,205.5896,205.6154,28000.0
2013-12-09 12:00:00,239.06,239.16,239.04,239.11,23400.0,205.5982,205.6842,205.581,205.6412,23400.0
2013-12-09 12:05:00,239.07,239.08,238.9,238.91,13700.0,205.6068,205.6154,205.4606,205.4692,13700.0
2013-12-09 12:10:00,238.94,239.0,238.9,238.96,29300.0,205.495,205.5466,205.4606,205.5122,29300.0
2013-12-09 12:15:00,238.94,239.06,238.92,239.04,10100.0,205.495,205.5982,205.4778,205.581,10100.0
2013-12-09 12:20:00,239.04,239.09,238.96,238.99,7100.0,205.581,205.624,205.5122,205.538,7100.0
2013-12-09 12:25:00,239.0,239.01,238.86,238.9,14700.0,205.5466,205.5552,205.4262,205.4606,14700.0
2013-12-09 12:30:00,238.83,238.91,238.8,238.86,19000.0,205.4004,205.4692,205.3746,205.4262,19000.0
2013-12-09 12:35:00,238.86,238.98,238.84,238.96,13400.0,205.4262,205.5294,205.409,205.5122,13400.0
2013-12-09 12:40:00,239.0,239.2,238.96,239.17,16500.0,205.5466,205.7186,205.5122,205.6928,16500.0
2013-12-09 12:45:00,239.18,239.28,239.15,239.18,27600.0,205.7014,205.7874,205.6756,205.7014,27600.0
2013-12-09 12:50:00,239.17,239.2,239.06,239.06,26200.0,205.6928,205.7186,205.5982,205.5982,26200.0
2013-12-09 12:55:00,239.04,239.25,239.04,239.15,25500.0,205.581,205.7616,205.581,205.6756,25500.0
2013-12-09 13:00:00,239.15,239.18,239.02,239.06,19100.0,205.6756,205.7014,205.5638,205.5982,19100.0
2013-12-09 13:05:00,239.04,239.1,238.98,239.05,23600.0,205.581,205.6326,205.5294,205.5896,23600.0
2013-12-09 13:10:00,239.03,239.15,239.01,239.12,14600.0,205.5724,205.6756,205.5552,205.6498,14600.0
2013-12-09 13:15:00,239.12,239.18,239.07,239.08,16500.0,205.6498,205.7014,205.6068,205.6154,16500.0
2013-12-09 13:20:00,239.08,239.3,239.07,239.21,41600.0,205.6154,205.8046,205.6068,205.7272,41600.0
2013-12-09 13:25:00,239.18,239.35,239.17,239.24,22200.0,205.7014,205.8476,205.6928,205.753,22200.0
2013-12-09 13:30:00,239.27,239.27,239.16,239.22,11600.0,205.7788,205.7788,205.6842,205.7358,11600.0
2013-12-09 13:35:00,239.19,239.23,239.13,239.17,19800.0,205.71,205.7444,205.6584,205.6928,19800.0
2013-12-09 13:40:00,239.17,239.22,239.11,239.13,15800.0,205.6928,205.7358,205.6412,205.6584,15800.0
2013-12-09 13:45:00,239.14,239.14,238.99,239.05,26600.0,205.667,205.667,205.538,205.5896,26600.0
2013-12-09 13:50:00,239.05,239.11,238.85,238.86,25200.0,205.5896,205.6412,205.4176,205.4262,25200.0
2013-12-09 13:55:00,238.85,238.95,238.85,238.92,16200.0,205.4176,205.5036,205.4176,205.4778,16200.0
2013-12-09 14:00:00,238.89,238.99,238.87,238.94,14900.0,205.452,205.538,205.4348,205.495,14900.0
2013-12-09 14:05:00,238.96,239.0,238.93,238.98,11900.0,205.5122,205.5466,205.4864,205.5294,11900.0
2013-12-09 14:10:00,238.95,238.99,238.9,238.98,18900.0,205.5036,205.538,205.4606,205.5294,18900.0
2013-12-09 14:15:00,238.98,238.99,238.8,238.83,15300.0,205.5294,205.538,205.3746,205.4004,15300.0
2013-12-09 14:20:00,238.82,238.82,238.74,238.74,14900.0,205.3918,205.3918,205.323,205.323,14900.0
2013-12-09 14:25:00,238.73,238.86,238.73,238.8,15400.0,205.3144,205.4262,205.3144,205.3746,15400.0
2013-12-09 14:30:00,238.82,239.01,238.81,238.95,21200.0,205.3918,205.5552,205.3832,205.5036,21200.0
2013-12-09 14:35:00,238.92,238.94,238.82,238.82,15800.0,205.4778,205.495,205.3918,205.3918,15800.0
2013-12-09 14:40:00,238.82,238.92,238.79,238.81,18800.0,205.3918,205.4778,205.366,205.3832,18800.0
2013-12-09 14:45:00,238.79,238.84,238.74,238.82,23800.0,205.366,205.409,205.323,205.3918,23800.0
2013-12-09 14:50:00,238.82,238.93,238.81,238.81,14400.0,205.3918,205.4864,205.3832,205.3832,14400.0
2013-12-09 14:55:00,238.79,238.8,238.72,238.8,24300.0,205.366,205.3746,205.3058,205.3746,24300.0
2013-12-09 15:00:00,238.79,238.85,238.76,238.82,16300.0,205.366,205.4176,205.3402,205.3918,16300.0
2013-12-09 15:05:00,238.82,238.82,238.69,238.7,38200.0,205.3918,205.3918,205.28,205.2886,38200.0
2013-12-09 15:10:00,238.73,238.83,238.71,238.77,20500.0,205.3144,205.4004,205.2972,205.3488,20500.0
2013-12-09 15:15:00,238.78,238.81,238.68,238.7,22900.0,205.3574,205.3832,205.2714,205.2886,22900.0
2013-12-09 15:20:00,238.67,238.7,238.61,238.61,17200.0,205.2628,205.2886,205.2112,205.2112,17200.0
2013-12-09 15:25:00,238.61,238.61,238.5,238.53,29600.0,205.2112,205.2112,205.1166,205.1424,29600.0
2013-12-09 15:30:00,238.53,238.66,238.52,238.55,31300.0,205.1424,205.2542,205.1338,205.1596,31300.0
2013-12-09 15:35:00,238.55,238.65,238.55,238.6,29300.0,205.1596,205.2456,205.1596,205.2026,29300.0
2013-12-09 15:40:00,238.58,238.62,238.54,238.6,35300.0,205.1854,205.2198,205.151,205.2026,35300.0
2013-12-09 15:45:00,238.6,238.95,238.6,238.9,45500.0,205.2026,205.5036,205.2026,205.4606,45500.0
2013-12-09 15:50:00,238.91,238.98,238.86,238.86,61400.0,205.4692,205.5294,205.4262,205.4262,61400.0
2013-12-09 15:55:00,238.85,238.89,238.7,238.88,171200.0,205.4176,205.452,205.2886,205.4434,171200.0
2013-12-10 09:30:00,238.33,238.64,238.18,238.57,30100.0,204.9704,205.237,204.8414,205.1768,30100.0
2013-12-10 09:35:00,238.61,238.79,238.52,238.55,16500.0,205.2112,205.366,205.1338,205.1596,16500.0
2013-12-10 09:40:00,238.65,238.75,238.55,238.75,10500.0,205.2456,205.3316,205.1596,205.3316,10500.0
2013-12-10 09:45:00,238.68,238.96,238.59,238.94,12600.0,205.2714,205.5122,205.194,205.495,12600.0
2013-12-10 09:50:00,238.98,239.17,238.82,238.84,14500.0,205.5294,205.6928,205.3918,205.409,14500.0
2013-12-10 09:55:00,238.85,239.02,238.66,239.02,10600.0,205.4176,205.5638,205.2542,205.5638,10600.0
2013-12-10 10:00:00,239.03,239.3,238.93,239.25,14700.0,205.5724,205.8046,205.4864,205.7616,14700.0
2013-12-10 10:05:00,239.12,239.45,239.08,239.43,23000.0,205.6498,205.9336,205.6154,205.9164,23000.0
2013-12-10 10:10:00,239.45,239.54,239.39,239.47,22200.0,205.9336,206.011,205.882,205.9508,22200.0
2013-12-10 10:15:00,239.45,239.49,239.31,239.49,22200.0,205.9336,205.968,205.8132,205.968,22200.0
2013-12-10 10:20:00,239.39,239.58,239.39,239.51,12200.0,205.882,206.0454,205.882,205.9852,12200.0
2013-12-10 10:25:00,239.52,239.61,239.48,239.53,6900.0,205.9938,206.0712,205.9594,206.0024,6900.0
2013-12-10 10:30:00,239.54,239.8,239.49,239.64,40500.0,206.011,206.2346,205.968,206.097,40500.0
2013-12-10 10:35:00,239.61,239.97,239.61,239.87,50500.0,206.0712,206.3808,206.0712,206.2948,50500.0
2013-12-10 10:40:00,239.88,239.89,239.56,239.58,12100.0,206.3034,206.312,206.0282,206.0454,12100.0
2013-12-10 10:45:00,239.6,239.7,239.58,239.64,12100.0,206.0626,206.1486,206.0454,206.097,12100.0
2013-12-10 10:50:00,239.64,239.64,239.52,239.56,4600.0,206.097,206.097,205.9938,206.0282,4600.0
2013-12-10 10:55:00,239.6,239.74,239.43,239.46,19100.0,206.0626,206.183,205.9164,205.9422,19100.0
2013-12-10 11:00:00,239.44,239.52,239.29,239.29,13400.0,205.925,205.9938,205.796,205.796,13400.0
2013-12-10 11:05:00,239.26,239.26,239.08,239.17,9600.0,205.7702,205.7702,205.6154,205.6928,9600.0
2013-12-10 11:10:00,239.13,239.13,238.91,239.04,12700.0,205.6584,205.6584,205.4692,205.581,12700.0
2013-12-10 11:15:00,238.99,239.21,238.97,239.18,20600.0,205.538,205.7272,205.5208,205.7014,20600.0
2013-12-10 11:20:00,239.07,239.14,238.94,238.94,9200.0,205.6068,205.667,205.495,205.495,9200.0
2013-12-10 11:25:00,238.94,239.01,238.92,238.92,11800.0,205.495,205.5552,205.4778,205.4778,11800.0
2013-12-10 11:30:00,238.89,238.91,238.64,238.71,15400.0,205.452,205.4692,205.237,205.2972,15400.0
2013-12-10 11:35:00,238.76,238.88,238.75,238.86,3000.0,205.3402,205.4434,205.3316,205.4262,3000.0
2013-12-10 11:40:00,238.84,238.91,238.78,238.82,20400.0,205.409,205.4692,205.3574,205.3918,20400.0
2013-12-10 11:45:00,238.78,238.82,238.64,238.7,14800.0,205.3574,205.3918,205.237,205.2886,14800.0
2013-12-10 11:50:00,238.69,238.69,238.45,238.46,6300.0,205.28,205.28,205.0736,205.0822,6300.0
2013-12-10 11:55:00,238.51,238.55,238.41,238.54,7100.0,205.1252,205.1596,205.0392,205.151,7100.0
2013-12-10 12:00:00,238.43,238.53,238.39,238.46,9600.0,205.0564,205.1424,205.022,205.0822,9600.0
2013-12-10 12:05:00,238.47,238.47,238.09,238.17,18100.0,205.0908,205.0908,204.764,204.8328,18100.0
2013-12-10 12:10:00,238.18,238.44,238.16,238.44,13900.0,204.8414,205.065,204.8242,205.065,13900.0
2013-12-10 12:15:00,238.47,238.49,238.35,238.4,5400.0,205.0908,205.108,204.9876,205.0306,5400.0
2013-12-10 12:20:00,238.37,238.56,238.37,238.54,10500.0,205.0048,205.1682,205.0048,205.151,10500.0
2013-12-10 12:25:00,238.55,238.77,238.55,238.64,8100.0,205.1596,205.3488,205.1596,205.237,8100.0
2013-12-10 12:30:00,238.66,238.71,238.6,238.66,10000.0,205.2542,205.2972,205.2026,205.2542,10000.0
2013-12-10 12:35:00,238.66,238.67,238.56,238.6,6800.0,205.2542,205.2628,205.1682,205.2026,6800.0
2013-12-10 12:40:00,238.57,238.58,238.49,238.52,9400.0,205.1768,205.1854,205.108,205.1338,9400.0
2013-12-10 12:45:00,238.5,238.5,238.42,238.5,8300.0,205.1166,205.1166,205.0478,205.1166,8300.0
2013-12-10 12:50:00,238.55,238.65,238.5,238.59,6500.0,205.1596,205.2456,205.1166,205.194,6500.0
2013-12-10 12:55:00,238.6,238.7,238.6,238.64,2500.0,205.2026,205.2886,205.2026,205.237,2500.0
2013-12-10 13:00:00,238.6,238.72,238.58,238.72,5200.0,205.2026,205.3058,205.1854,205.3058,5200.0
2013-12-10 13:05:00,238.7,238.74,238.66,238.7,9000.0,205.2886,205.323,205.2542,205.2886,9000.0
2013-12-10 13:10:00,238.65,238.71,238.61,238.71,6200.0,205.2456,205.2972,205.2112,205.2972,6200.0
2013-12-10 13:15:00,238.72,238.72,238.62,238.62,3400.0,205.3058,205.3058,205.2198,205.2198,3400.0
2013-12-10 13:20:00,238.6,238.65,238.57,238.57,1600.0,205.2026,205.2456,205.1768,205.1768,1600.0
2013-12-10 13:25:00,238.59,238.59,238.36,238.4,9100.0,205.194,205.194,204.9962,205.0306,9100.0
2013-12-10 13:30:00,238.42,238.45,238.34,238.45,3400.0,205.0478,205.0736,204.979,205.0736,3400.0
2013-12-10 13:35:00,238.43,238.59,238.38,238.52,8200.0,205.0564,205.194,205.0134,205.1338,8200.0
2013-12-10 13:40:00,238.55,238.56,238.45,238.51,5800.0,205.1596,205.1682,205.0736,205.1252,5800.0
2013-12-10 13:45:00,238.47,238.56,238.41,238.49,5100.0,205.0908,205.1682,205.0392,205.108,5100.0
2013-12-10 13:50:00,238.49,238.52,238.34,238.34,6700.0,205.108,205.1338,204.979,204.979,6700.0
2013-12-10 13:55:00,238.34,238.34,238.16,238.26,12900.0,204.979,204.979,204.8242,204.9102,12900.0
2013-12-10 14:00:00,238.21,238.32,238.21,238.32,4300.0,204.8672,204.9618,204.8672,204.9618,4300.0
2013-12-10 14:05:00,238.27,238.45,238.27,238.45,4500.0,204.9188,205.0736,204.9188,205.0736,4500.0
2013-12-10 14:10:00,238.47,238.47,238.31,238.37,4400.0,205.0908,205.0908,204.9532,205.0048,4400.0
2013-12-10 14:15:00,238.35,238.39,238.29,238.37,7300.0,204.9876,205.022,204.936,205.0048,7300.0
2013-12-10 14:20:00,238.37,238.43,238.33,238.37,4600.0,205.0048,205.0564,204.9704,205.0048,4600.0
2013-12-10 14:25:00,238.38,238.39,238.22,238.31,8600.0,205.0134,205.022,204.8758,204.9532,8600.0
2013-12-10 14:30:00,238.34,238.34,238.24,238.24,3500.0,204.979,204.979,204.893,204.893,3500.0
2013-12-10 14:35:00,238.24,238.43,238.24,238.43,4500.0,204.893,205.0564,204.893,205.0564,4500.0
2013-12-10 14:40:00,238.39,238.39,238.34,238.35,5400.0,205.022,205.022,204.979,204.9876,5400.0
2013-12-10 14:45:00,238.34,238.34,238.25,238.29,4300.0,204.979,204.979,204.9016,204.936,4300.0
2013-12-10 14:50:00,238.25,238.36,238.25,238.32,5800.0,204.9016,204.9962,204.9016,204.9618,5800.0
2013-12-10 14:55:00,238.38,238.49,238.38,238.48,6400.0,205.0134,205.108,205.0134,205.0994,6400.0
2013-12-10 15:00:00,238.47,238.65,238.47,238.6,24200.0,205.0908,205.2456,205.0908,205.2026,24200.0
2013-12-10 15:05:00,238.59,238.61,238.45,238.49,18800.0,205.194,205.2112,205.0736,205.108,18800.0
2013-12-10 15:10:00,238.47,238.53,238.43,238.52,7800.0,205.0908,205.1424,205.0564,205.1338,7800.0
2013-12-10 15:15:00,238.5,238.51,238.37,238.37,12500.0,205.1166,205.1252,205.0048,205.0048,12500.0
2013-12-10 15:20:00,238.37,238.59,238.37,238.54,18400.0,205.0048,205.194,205.0048,205.151,18400.0
2013-12-10 15:25:00,238.6,238.65,238.5,238.51,5900.0,205.2026,205.2456,205.1166,205.1252,5900.0
2013-12-10 15:30:00,238.53,238.62,238.53,238.55,10800.0,205.1424,205.2198,205.1424,205.1596,10800.0
2013-12-10 15:35:00,238.53,238.53,238.43,238.44,11500.0,205.1424,205.1424,205.0564,205.065,11500.0
2013-12-10 15:40:00,238.47,238.54,238.37,238.39,73400.0,205.0908,205.151,205.0048,205.022,73400.0
2013-12-10 15:45:00,238.35,238.36,238.26,238.36,11200.0,204.9876,204.9962,204.9102,204.9962,11200.0
2013-12-10 15:50:00,238.34,238.36,238.29,238.29,23100.0,204.979,204.9962,204.936,204.936,23100.0
2013-12-10 15:55:00,238.32,238.34,238.09,238.11,37100.0,204.9618,204.979,204.764,204.7812,37100.0
2013-12-11 09:30:00,238.35,238.44,238.0,238.17,33700.0,204.9876,205.065,204.6866,204.8328,33700.0
2013-12-11 09:35:00,238.12,238.17,237.74,237.85,23600.0,204.7898,204.8328,204.463,204.5576,23600.0
2013-12-11 09:40:00,237.81,237.81,237.48,237.65,21100.0,204.5232,204.5232,204.2394,204.3856,21100.0
2013-12-11 09:45:00,237.63,237.63,236.75,236.88,40600.0,204.3684,204.3684,203.6116,203.7234,40600.0
2013-12-11 09:50:00,236.85,236.92,236.44,236.92,33800.0,203.6976,203.7578,203.3449,203.7578,33800.0
2013-12-11 09:55:00,236.88,237.03,236.85,236.96,20900.0,203.7234,203.8524,203.6976,203.7922,20900.0
2013-12-11 10:00:00,236.91,236.94,236.73,236.79,11600.0,203.7492,203.775,203.5943,203.646,11600.0
2013-12-11 10:05:00,236.81,236.86,236.31,236.6,27500.0,203.6632,203.7062,203.2331,203.4825,27500.0
2013-12-11 10:10:00,236.6,236.98,236.58,236.88,20400.0,203.4825,203.8094,203.4653,203.7234,20400.0
2013-12-11 10:15:00,236.88,236.88,236.41,236.41,45300.0,203.7234,203.7234,203.3191,203.3191,45300.0
2013-12-11 10:20:00,236.44,236.77,236.4,236.51,26700.0,203.3449,203.6288,203.3105,203.4051,26700.0
2013-12-11 10:25:00,236.49,236.5,235.95,235.97,43500.0,203.3879,203.3965,202.9235,202.9407,43500.0
2013-12-11 10:30:00,235.91,236.15,235.82,236.15,19300.0,202.8891,203.0955,202.8117,203.0955,19300.0
2013-12-11 10:35:00,236.17,236.29,236.09,236.19,17600.0,203.1127,203.2159,203.0439,203.1299,17600.0
2013-12-11 10:40:00,236.18,236.3,236.17,236.24,9300.0,203.1213,203.2245,203.1127,203.1729,9300.0
2013-12-11 10:45:00,236.17,236.17,235.8,235.83,19100.0,203.1127,203.1127,202.7945,202.8203,19100.0
2013-12-11 10:50:00,235.87,236.06,235.76,236.0,18600.0,202.8547,203.0181,202.7601,202.9665,18600.0
2013-12-11 10:55:00,235.95,236.15,235.85,236.15,21200.0,202.9235,203.0955,202.8375,203.0955,21200.0
2013-12-11 11:00:00,236.15,236.27,236.1,236.23,26900.0,203.0955,203.1987,203.0525,203.1643,26900.0
2013-12-11 11:05:00,236.23,236.32,236.01,236.09,20400.0,203.1643,203.2417,202.9751,203.0439,20400.0
2013-12-11 11:10:00,236.07,236.24,236.05,236.2,16200.0,203.0267,203.1729,203.0095,203.1385,16200.0
2013-12-11 11:15:00,236.16,236.17,235.72,235.81,32500.0,203.1041,203.1127,202.7257,202.8031,32500.0
2013-12-11 11:20:00,235.81,235.83,235.5,235.56,32500.0,202.8031,202.8203,202.5365,202.5881,32500.0
2013-12-11 11:25:00,235.59,235.74,235.58,235.64,17500.0,202.6139,202.7429,202.6053,202.6569,17500.0
2013-12-11 11:30:00,235.59,235.62,235.34,235.6,25300.0,202.6139,202.6397,202.3989,202.6225,25300.0
2013-12-11 11:35:00,235.61,235.62,235.47,235.49,13600.0,202.6311,202.6397,202.5107,202.5279,13600.0
2013-12-11 11:40:00,235.5,235.67,235.48,235.53,16200.0,202.5365,202.6827,202.5193,202.5623,16200.0
2013-12-11 11:45:00,235.55,235.57,235.33,235.44,15500.0,202.5795,202.5967,202.3903,202.4849,15500.0
2013-12-11 11:50:00,235.45,235.47,235.13,235.14,31600.0,202.4935,202.5107,202.2183,202.2269,31600.0
2013-12-11 11:55:00,235.17,235.49,235.17,235.44,15900.0,202.2527,202.5279,202.2527,202.4849,15900.0
2013-12-11 12:00:00,235.46,235.46,235.22,235.22,7400.0,202.5021,202.5021,202.2957,202.2957,7400.0
2013-12-11 12:05:00,235.2,235.28,235.09,235.15,30900.0,202.2785,202.3473,202.1839,202.2355,30900.0
2013-12-11 12:10:00,235.09,235.19,235.06,235.12,13600.0,202.1839,202.2699,202.1581,202.2097,13600.0
2013-12-11 12:15:00,235.11,235.11,234.85,234.93,18300.0,202.2011,202.2011,201.9775,202.0463,18300.0
2013-12-11 12:20:00,234.9,234.97,234.64,234.67,12200.0,202.0205,202.0807,201.7969,201.8227,12200.0
2013-12-11 12:25:00,234.67,234.72,234.6,234.68,8700.0,201.8227,201.8657,201.7625,201.8313,8700.0
2013-12-11 12:30:00,234.63,234.83,234.56,234.74,13400.0,201.7883,201.9603,201.7281,201.8829,13400.0
2013-12-11 12:35:00,234.8,234.87,234.77,234.8,7000.0,201.9345,201.9947,201.9087,201.9345,7000.0
2013-12-11 12:40:00,234.8,234.85,234.61,234.65,16100.0,201.9345,201.9775,201.7711,201.8055,16100.0
2013-12-11 12:45:00,234.67,234.8,234.64,234.76,7300.0,201.8227,201.9345,201.7969,201.9001,7300.0
2013-12-11 12:50:00,234.76,234.81,234.74,234.78,7400.0,201.9001,201.9431,201.8829,201.9173,7400.0
2013-12-11 12:55:00,234.76,234.8,234.68,234.8,8900.0,201.9001,201.9345,201.8313,201.9345,8900.0
2013-12-11 13:00:00,234.75,235.04,234.75,235.02,14800.0,201.8915,202.1409,201.8915,202.1237,14800.0
2013-12-11 13:05:00,235.03,235.11,235.0,235.04,18100.0,202.1323,202.2011,202.1065,202.1409,18100.0
2013-12-11 13:10:00,235.04,235.15,235.04,235.09,10400.0,202.1409,202.2355,202.1409,202.1839,10400.0
2013-12-11 13:15:00,235.07,235.1,234.91,234.91,14200.0,202.1667,202.1925,202.0291,202.0291,14200.0
2013-12-11 13:20:00,234.91,234.97,234.81,234.93,14600.0,202.0291,202.0807,201.9431,202.0463,14600.0
2013-12-11 13:25:00,234.94,234.95,234.72,234.77,9700.0,202.0549,202.0635,201.8657,201.9087,9700.0
2013-12-11 13:30:00,234.72,234.94,234.68,234.86,14200.0,201.8657,202.0549,201.8313,201.9861,14200.0
2013-12-11 13:35:00,234.91,235.24,234.91,235.18,8500.0,202.0291,202.3129,202.0291,202.2613,8500.0
2013-12-11 13:40:00,235.21,235.4,235.11,235.38,13200.0,202.2871,202.4505,202.2011,202.4333,13200.0
2013-12-11 13:45:00,235.38,235.4,235.2,235.25,35600.0,202.4333,202.4505,202.2785,202.3215,35600.0
2013-12-11 13:50:00,235.23,235.28,235.13,235.16,33400.0,202.3043,202.3473,202.2183,202.2441,33400.0
2013-12-11 13:55:00,235.14,235.35,235.14,235.35,10800.0,202.2269,202.4075,202.2269,202.4075,10800.0
2013-12-11 14:00:00,235.35,235.36,235.17,235.23,11300.0,202.4075,202.4161,202.2527,202.3043,11300.0
2013-12-11 14:05:00,235.23,235.24,235.01,235.03,31500.0,202.3043,202.3129,202.1151,202.1323,31500.0
2013-12-11 14:10:00,235.03,235.05,234.81,234.86,43500.0,202.1323,202.1495,201.9431,201.9861,43500.0
2013-12-11 14:15:00,234.86,234.87,234.71,234.8,7900.0,201.9861,201.9947,201.8571,201.9345,7900.0
2013-12-11 14:20:00,234.79,234.97,234.73,234.97,7500.0,201.9259,202.0807,201.8743,202.0807,7500.0
2013-12-11 14:25:00,234.93,234.96,234.75,234.96,12900.0,202.0463,202.0721,201.8915,202.0721,12900.0
2013-12-11 14:30:00,234.94,234.94,234.73,234.84,11200.0,202.0549,202.0549,201.8743,201.9689,11200.0
2013-12-11 14:35:00,234.84,234.85,234.77,234.79,6500.0,201.9689,201.9775,201.9087,201.9259,6500.0
2013-12-11 14:40:00,234.76,234.93,234.76,234.93,13300.0,201.9001,202.0463,201.9001,202.0463,13300.0
2013-12-11 14:45:00,234.89,235.0,234.89,234.93,11200.0,202.0119,202.1065,202.0119,202.0463,11200.0
2013-12-11 14:50:00,234.93,234.93,234.8,234.81,8400.0,202.0463,202.0463,201.9345,201.9431,8400.0
2013-12-11 14:55:00,234.83,234.83,234.6,234.73,17300.0,201.9603,201.9603,201.7625,201.8743,17300.0
2013-12-11 15:00:00,234.73,234.75,234.62,234.66,21000.0,201.8743,201.8915,201.7797,201.8141,21000.0
2013-12-11 15:05:00,234.67,234.82,234.63,234.75,27600.0,201.8227,201.9517,201.7883,201.8915,27600.0
2013-12-11 15:10:00,234.73,234.76,234.45,234.59,85000.0,201.8743,201.9001,201.6335,201.7539,85000.0
2013-12-11 15:15:00,234.59,234.6,234.44,234.47,20000.0,201.7539,201.7625,201.6249,201.6507,20000.0
2013-12-11 15:20:00,234.47,234.48,234.23,234.44,76000.0,201.6507,201.6593,201.4443,201.6249,76000.0
2013-12-11 15:25:00,234.44,234.46,234.26,234.3,42700.0,201.6249,201.6421,201.4701,201.5045,42700.0
2013-12-11 15:30:00,234.29,234.44,234.25,234.4,48900.0,201.4959,201.6249,201.4615,201.5905,48900.0
2013-12-11 15:35:00,234.43,234.46,234.19,234.21,44500.0,201.6163,201.6421,201.4099,201.4271,44500.0
2013-12-11 15:40:00,234.19,234.29,234.11,234.14,49000.0,201.4099,201.4959,201.3411,201.3669,49000.0
2013-12-11 15:45:00,234.1,234.11,233.89,234.05,199000.0,201.3325,201.3411,201.1519,201.2895,199000.0
2013-12-11 15:50:00,234.06,234.11,234.01,234.03,67000.0,201.2981,201.3411,201.2551,201.2723,67000.0
2013-12-11 15:55:00,234.03,234.38,234.01,234.09,175100.0,201.2723,201.5733,201.2551,201.3239,175100.0
2013-12-12 09:30:00,234.13,234.32,233.98,234.23,54500.0,201.3583,201.5217,201.2293,201.4443,54500.0
2013-12-12 09:35:00,234.27,234.56,234.22,234.37,68200.0,201.4787,201.7281,201.4357,201.5647,68200.0
2013-12-12 09:40:00,234.43,234.43,234.27,234.39,117900.0,201.6163,201.6163,201.4787,201.5819,117900.0
2013-12-12 09:45:00,234.41,234.42,233.8,233.86,60400.0,201.5991,201.6077,201.0745,201.1261,60400.0
2013-12-12 09:50:00,233.92,234.22,233.82,234.02,40900.0,201.1777,201.4357,201.0917,201.2637,40900.0
2013-12-12 09:55:00,233.94,234.29,233.9,234.14,29300.0,201.1949,201.4959,201.1605,201.3669,29300.0
2013-12-12 10:00:00,234.09,234.45,234.02,234.27,27800.0,201.3239,201.6335,201.2637,201.4787,27800.0
2013-12-12 10:05:00,234.25,234.38,234.18,234.29,27900.0,201.4615,201.5733,201.4013,201.4959,27900.0
2013-12-12 10:10:00,234.21,234.23,234.07,234.17,16100.0,201.4271,201.4443,201.3067,201.3927,16100.0
2013-12-12 10:15:00,234.1,234.1,233.74,233.81,33300.0,201.3325,201.3325,201.0229,201.0831,33300.0
2013-12-12 10:20:00,233.83,233.94,233.78,233.88,15200.0,201.1003,201.1949,201.0573,201.1433,15200.0
2013-12-12 10:25:00,233.88,234.03,233.76,233.88,50600.0,201.1433,201.2723,201.0401,201.1433,50600.0
2013-12-12 10:30:00,233.92,234.03,233.82,233.94,19600.0,201.1777,201.2723,201.0917,201.1949,19600.0
2013-12-12 10:35:00,234.01,234.25,233.85,234.19,27100.0,201.2551,201.4615,201.1175,201.4099,27100.0
2013-12-12 10:40:00,234.2,234.26,233.98,234.25,31600.0,201.4185,201.4701,201.2293,201.4615,31600.0
2013-12-12 10:45:00,234.29,234.43,234.13,234.35,49200.0,201.4959,201.6163,201.3583,201.5475,49200.0
2013-12-12 10:50:00,234.37,234.42,234.16,234.19,46500.0,201.5647,201.6077,201.3841,201.4099,46500.0
2013-12-12 10:55:00,234.14,234.28,233.99,234.21,14900.0,201.3669,201.4873,201.2379,201.4271,14900.0
2013-12-12 11:00:00,234.22,234.32,234.16,234.23,13000.0,201.4357,201.5217,201.3841,201.4443,13000.0
2013-12-12 11:05:00,234.22,234.46,234.21,234.44,17500.0,201.4357,201.6421,201.4271,201.6249,17500.0
2013-12-12 11:10:00,234.44,234.51,234.35,234.42,24400.0,201.6249,201.6851,201.5475,201.6077,24400.0
2013-12-12 11:15:00,234.37,234.38,234.27,234.3,9200.0,201.5647,201.5733,201.4787,201.5045,9200.0
2013-12-12 11:20:00,234.33,234.38,234.25,234.25,9400.0,201.5303,201.5733,201.4615,201.4615,9400.0
2013-12-12 11:25:00,234.27,234.28,233.97,234.08,13400.0,201.4787,201.4873,201.2207,201.3153,13400.0
2013-12-12 11:30:00,234.08,234.35,234.08,234.33,13700.0,201.3153,201.5475,201.3153,201.5303,13700.0
2013-12-12 11:35:00,234.25,234.44,234.21,234.42,11900.0,201.4615,201.6249,201.4271,201.6077,11900.0
2013-12-12 11:40:00,234.36,234.44,234.31,234.31,10400.0,201.5561,201.6249,201.5131,201.5131,10400.0
2013-12-12 11:45:00,234.33,234.35,234.2,234.32,9000.0,201.5303,201.5475,201.4185,201.5217,9000.0
2013-12-12 11:50:00,234.35,234.5,234.34,234.49,11500.0,201.5475,201.6765,201.5389,201.6679,11500.0
2013-12-12 11:55:00,234.49,234.49,234.35,234.38,12500.0,201.6679,201.6679,201.5475,201.5733,12500.0
2013-12-12 12:00:00,234.35,234.35,234.11,234.22,23000.0,201.5475,201.5475,201.3411,201.4357,23000.0
2013-12-12 12:05:00,234.19,234.27,234.14,234.14,13200.0,201.4099,201.4787,201.3669,201.3669,13200.0
2013-12-12 12:10:00,234.15,234.3,234.13,234.18,11000.0,201.3755,201.5045,201.3583,201.4013,11000.0
2013-12-12 12:15:00,234.16,234.16,233.94,233.99,16800.0,201.3841,201.3841,201.1949,201.2379,16800.0
2013-12-12 12:20:00,233.98,234.0,233.53,233.59,33900.0,201.2293,201.2465,200.8423,200.8939,33900.0
2013-12-12 12:25:00,233.62,233.79,233.56,233.77,9400.0,200.9197,201.0659,200.8681,201.0487,9400.0
2013-12-12 12:30:00,233.76,233.76,233.59,233.64,9400.0,201.0401,201.0401,200.8939,200.9369,9400.0
2013-12-12 12:35:00,233.66,233.78,233.66,233.75,7900.0,200.9541,201.0573,200.9541,201.0315,7900.0
2013-12-12 12:40:00,233.73,233.81,233.59,233.6,12400.0,201.0143,201.0831,200.8939,200.9025,12400.0
2013-12-12 12:45:00,233.61,233.86,233.61,233.8,11500.0,200.9111,201.1261,200.9111,201.0745,11500.0
2013-12-12 12:50:00,233.8,233.87,233.68,233.85,12000.0,201.0745,201.1347,200.9713,201.1175,12000.0
2013-12-12 12:55:00,233.87,233.87,233.77,233.79,19500.0,201.1347,201.1347,201.0487,201.0659,19500.0
2013-12-12 13:00:00,233.8,234.02,233.76,233.96,31100.0,201.0745,201.2637,201.0401,201.2121,31100.0
2013-12-12 13:05:00,234.0,234.06,233.96,233.99,7900.0,201.2465,201.2981,201.2121,201.2379,7900.0
2013-12-12 13:10:00,233.97,234.0,233.93,233.93,6100.0,201.2207,201.2465,201.1863,201.1863,6100.0
2013-12-12 13:15:00,233.9,234.08,233.9,234.06,16300.0,201.1605,201.3153,201.1605,201.2981,16300.0
2013-12-12 13:20:00,234.06,234.14,233.99,233.99,9300.0,201.2981,201.3669,201.2379,201.2379,9300.0
2013-12-12 13:25:00,234.02,234.02,233.93,234.0,5500.0,201.2637,201.2637,201.1863,201.2465,5500.0
2013-12-12 13:30:00,234.01,234.06,233.92,233.95,8800.0,201.2551,201.2981,201.1777,201.2035,8800.0
2013-12-12 13:35:00,233.98,234.18,233.96,234.13,19500.0,201.2293,201.4013,201.2121,201.3583,19500.0
2013-12-12 13:40:00,234.16,234.16,234.07,234.12,56100.0,201.3841,201.3841,201.3067,201.3497,56100.0
2013-12-12 13:45:00,234.12,234.25,234.11,234.13,35000.0,201.3497,201.4615,201.3411,201.3583,35000.0
2013-12-12 13:50:00,234.11,234.17,234.06,234.08,12300.0,201.3411,201.3927,201.2981,201.3153,12300.0
2013-12-12 13:55:00,234.13,234.22,234.07,234.22,4900.0,201.3583,201.4357,201.3067,201.4357,4900.0
2013-12-12 14:00:00,234.24,234.43,234.18,234.37,18900.0,201.4529,201.6163,201.4013,201.5647,18900.0
2013-12-12 14:05:00,234.34,234.47,234.32,234.42,149800.0,201.5389,201.6507,201.5217,201.6077,149800.0
2013-12-12 14:10:00,234.42,234.57,234.42,234.45,102600.0,201.6077,201.7367,201.6077,201.6335,102600.0
2013-12-12 14:15:00,234.46,234.5,234.42,234.45,16100.0,201.6421,201.6765,201.6077,201.6335,16100.0
2013-12-12 14:20:00,234.45,234.72,234.45,234.7,19700.0,201.6335,201.8657,201.6335,201.8485,19700.0
2013-12-12 14:25:00,234.66,234.77,234.65,234.67,20600.0,201.8141,201.9087,201.8055,201.8227,20600.0
2013-12-12 14:30:00,234.67,234.71,234.61,234.62,25400.0,201.8227,201.8571,201.7711,201.7797,25400.0
2013-12-12 14:35:00,234.66,234.66,234.45,234.56,29600.0,201.8141,201.8141,201.6335,201.7281,29600.0
2013-12-12 14:40:00,234.55,234.63,234.54,234.6,51500.0,201.7195,201.7883,201.7109,201.7625,51500.0
2013-12-12 14:45:00,234.6,234.63,234.48,234.55,130500.0,201.7625,201.7883,201.6593,201.7195,130500.0
2013-12-12 14:50:00,234.57,234.94,234.51,234.86,36300.0,201.7367,202.0549,201.6851,201.9861,36300.0
2013-12-12 14:55:00,234.89,235.0,234.88,234.88,11600.0,202.0119,202.1065,202.0033,202.0033,11600.0
2013-12-12 15:00:00,234.87,234.88,234.71,234.79,26700.0,201.9947,202.0033,201.8571,201.9259,26700.0
2013-12-12 15:05:00,234.79,234.8,234.6,234.74,14800.0,201.9259,201.9345,201.7625,201.8829,14800.0
2013-12-12 15:10:00,234.7,234.81,234.62,234.67,9600.0,201.8485,201.9431,201.7797,201.8227,9600.0
2013-12-12 15:15:00,234.69,234.74,234.64,234.69,18500.0,201.8399,201.8829,201.7969,201.8399,18500.0
2013-12-12 15:20:00,234.66,234.89,234.62,234.86,10100.0,201.8141,202.0119,201.7797,201.9861,10100.0
2013-12-12 15:25:00,234.84,234.92,234.83,234.85,19500.0,201.9689,202.0377,201.9603,201.9775,19500.0
2013-12-12 15:30:00,234.83,234.9,234.8,234.85,19400.0,201.9603,202.0205,201.9345,201.9775,19400.0
2013-12-12 15:35:00,234.91,234.92,234.65,234.65,14200.0,202.0291,202.0377,201.8055,201.8055,14200.0
2013-12-12 15:40:00,234.65,234.72,234.56,234.57,44000.0,201.8055,201.8657,201.7281,201.7367,44000.0
2013-12-12 15:45:00,234.56,234.56,234.36,234.39,23900.0,201.7281,201.7281,201.5561,201.5819,23900.0
2013-12-12 15:50:00,234.37,234.39,234.19,234.21,51700.0,201.5647,201.5819,201.4099,201.4271,51700.0
2013-12-12 15:55:00,234.18,234.37,234.01,234.37,127600.0,201.4013,201.5647,201.2551,201.5647,127600.0
2013-12-13 09:30:00,234.79,235.7,234.69,235.55,37500.0,201.9259,202.7085,201.8399,202.5795,37500.0
2013-12-13 09:35:00,235.57,235.87,235.56,235.6,89100.0,202.5967,202.8547,202.5881,202.6225,89100.0
2013-12-13 09:40:00,235.59,235.63,235.2,235.2,23800.0,202.6139,202.6483,202.2785,202.2785,23800.0
2013-12-13 09:45:00,235.2,235.4,234.88,235.0,46500.0,202.2785,202.4505,202.0033,202.1065,46500.0
2013-12-13 09:50:00,235.0,235.02,234.68,234.81,33900.0,202.1065,202.1237,201.8313,201.9431,33900.0
2013-12-13 09:55:00,234.77,235.17,234.51,234.52,59600.0,201.9087,202.2527,201.6851,201.6937,59600.0
2013-12-13 10:00:00,234.61,234.97,234.53,234.89,24100.0,201.7711,202.0807,201.7023,202.0119,24100.0
2013-12-13 10:05:00,234.89,234.93,234.75,234.77,14400.0,202.0119,202.0463,201.8915,201.9087,14400.0
2013-12-13 10:10:00,234.79,234.89,234.51,234.55,24200.0,201.9259,202.0119,201.6851,201.7195,24200.0
2013-12-13 10:15:00,234.55,234.74,234.21,234.35,28600.0,201.7195,201.8829,201.4271,201.5475,28600.0
2013-12-13 10:20:00,234.33,234.52,234.16,234.29,18200.0,201.5303,201.6937,201.3841,201.4959,18200.0
2013-12-13 10:25:00,234.28,234.49,234.22,234.41,20900.0,201.4873,201.6679,201.4357,201.5991,20900.0
2013-12-13 10:30:00,234.44,234.67,234.4,234.57,25900.0,201.6249,201.8227,201.5905,201.7367,25900.0
2013-12-13 10:35:00,234.55,234.73,234.53,234.66,36500.0,201.7195,201.8743,201.7023,201.8141,36500.0
2013-12-13 10:40:00,234.68,234.69,234.38,234.39,22600.0,201.8313,201.8399,201.5733,201.5819,22600.0
2013-12-13 10:45:00,234.38,234.62,234.36,234.4,21200.0,201.5733,201.7797,201.5561,201.5905,21200.0
2013-12-13 10:50:00,234.36,234.59,234.33,234.57,19800.0,201.5561,201.7539,201.5303,201.7367,19800.0
2013-12-13 10:55:00,234.59,234.6,234.32,234.37,23400.0,201.7539,201.7625,201.5217,201.5647,23400.0
2013-12-13 11:00:00,234.36,234.54,233.93,234.06,28500.0,201.5561,201.7109,201.1863,201.2981,28500.0
2013-12-13 11:05:00,234.03,234.27,234.03,234.1,16200.0,201.2723,201.4787,201.2723,201.3325,16200.0
2013-12-13 11:10:00,234.12,234.33,234.12,234.18,24900.0,201.3497,201.5303,201.3497,201.4013,24900.0
2013-12-13 11:15:00,234.23,234.67,234.17,234.52,28400.0,201.4443,201.8227,201.3927,201.6937,28400.0
2013-12-13 11:20:00,234.53,234.53,234.17,234.2,20500.0,201.7023,201.7023,201.3927,201.4185,20500.0
2013-12-13 11:25:00,234.27,234.45,234.15,234.15,38300.0,201.4787,201.6335,201.3755,201.3755,38300.0
2013-12-13 11:30:00,234.1,234.29,233.96,234.21,18200.0,201.3325,201.4959,201.2121,201.4271,18200.0
2013-12-13 11:35:00,234.19,234.28,234.1,234.28,19300.0,201.4099,201.4873,201.3325,201.4873,19300.0
2013-12-13 11:40:00,234.27,234.52,234.26,234.47,18600.0,201.4787,201.6937,201.4701,201.6507,18600.0
2013-12-13 11:45:00,234.5,234.52,234.2,234.24,18700.0,201.6765,201.6937,201.4185,201.4529,18700.0
2013-12-13 11:50:00,234.28,234.38,234.23,234.34,12400.0,201.4873,201.5733,201.4443,201.5389,12400.0
2013-12-13 11:55:00,234.4,234.46,234.22,234.42,34100.0,201.5905,201.6421,201.4357,201.6077,34100.0
2013-12-13 12:00:00,234.41,234.57,234.39,234.46,16700.0,201.5991,201.7367,201.5819,201.6421,16700.0
2013-12-13 12:05:00,234.46,234.5,234.34,234.45,22400.0,201.6421,201.6765,201.5389,201.6335,22400.0
2013-12-13 12:10:00,234.43,234.52,234.38,234.5,17000.0,201.6163,201.6937,201.5733,201.6765,17000.0
2013-12-13 12:15:00,234.56,234.71,234.51,234.67,21400.0,201.7281,201.8571,201.6851,201.8227,21400.0
2013-12-13 12:20:00,234.69,234.95,234.68,234.8,26900.0,201.8399,202.0635,201.8313,201.9345,26900.0
2013-12-13 12:25:00,234.83,234.95,234.8,234.94,26800.0,201.9603,202.0635,201.9345,202.0549,26800.0
2013-12-13 12:30:00,234.96,235.0,234.81,234.86,22300.0,202.0721,202.1065,201.9431,201.9861,22300.0
2013-12-13 12:35:00,234.88,235.0,234.88,235.0,20500.0,202.0033,202.1065,202.0033,202.1065,20500.0
2013-12-13 12:40:00,234.99,235.0,234.82,234.89,68200.0,202.0979,202.1065,201.9517,202.0119,68200.0
2013-12-13 12:45:00,234.9,234.92,234.77,234.83,130800.0,202.0205,202.0377,201.9087,201.9603,130800.0
2013-12-13 12:50:00,234.84,234.95,234.81,234.93,21000.0,201.9689,202.0635,201.9431,202.0463,21000.0
2013-12-13 12:55:00,234.95,234.97,234.9,234.93,90300.0,202.0635,202.0807,202.0205,202.0463,90300.0
2013-12-13 13:00:00,234.95,235.12,234.92,235.1,96200.0,202.0635,202.2097,202.0377,202.1925,96200.0
2013-12-13 13:05:00,235.14,235.15,235.0,235.02,17700.0,202.2269,202.2355,202.1065,202.1237,17700.0
2013-12-13 13:10:00,235.03,235.03,234.93,234.98,88700.0,202.1323,202.1323,202.0463,202.0893,88700.0
2013-12-13 13:15:00,234.98,234.99,234.88,234.96,22700.0,202.0893,202.0979,202.0033,202.0721,22700.0
2013-12-13 13:20:00,234.93,235.01,234.86,234.86,36000.0,202.0463,202.1151,201.9861,201.9861,36000.0
2013-12-13 13:25:00,234.85,234.95,234.83,234.92,12100.0,201.9775,202.0635,201.9603,202.0377,12100.0
2013-12-13 13:30:00,234.9,235.04,234.87,235.0,60800.0,202.0205,202.1409,201.9947,202.1065,60800.0
2013-12-13 13:35:00,235.0,235.04,234.95,234.95,146800.0,202.1065,202.1409,202.0635,202.0635,146800.0
2013-12-13 13:40:00,234.95,235.0,234.86,234.89,56200.0,202.0635,202.1065,201.9861,202.0119,56200.0
2013-12-13 13:45:00,234.87,235.06,234.86,235.0,58300.0,201.9947,202.1581,201.9861,202.1065,58300.0
2013-12-13 13:50:00,234.98,235.01,234.94,235.0,27700.0,202.0893,202.1151,202.0549,202.1065,27700.0
2013-12-13 13:55:00,235.0,235.07,234.8,234.85,24000.0,202.1065,202.1667,201.9345,201.9775,24000.0
2013-12-13 14:00:00,234.86,234.87,234.52,234.58,36500.0,201.9861,201.9947,201.6937,201.7453,36500.0
2013-12-13 14:05:00,234.58,234.58,234.43,234.51,22200.0,201.7453,201.7453,201.6163,201.6851,22200.0
2013-12-13 14:10:00,234.51,234.54,234.12,234.21,37000.0,201.6851,201.7109,201.3497,201.4271,37000.0
2013-12-13 14:15:00,234.21,234.32,234.21,234.3,15000.0,201.4271,201.5217,201.4271,201.5045,15000.0
2013-12-13 14:20:00,234.28,234.3,234.1,234.15,22300.0,201.4873,201.5045,201.3325,201.3755,22300.0
2013-12-13 14:25:00,234.14,234.34,234.09,234.31,16300.0,201.3669,201.5389,201.3239,201.5131,16300.0
2013-12-13 14:30:00,234.32,234.5,234.28,234.48,25700.0,201.5217,201.6765,201.4873,201.6593,25700.0
2013-12-13 14:35:00,234.5,234.6,234.44,234.57,18600.0,201.6765,201.7625,201.6249,201.7367,18600.0
2013-12-13 14:40:00,234.55,234.57,234.49,234.57,15400.0,201.7195,201.7367,201.6679,201.7367,15400.0
2013-12-13 14:45:00,234.57,234.78,234.55,234.7,30900.0,201.7367,201.9173,201.7195,201.8485,30900.0
2013-12-13 14:50:00,234.73,234.91,234.66,234.87,33000.0,201.8743,202.0291,201.8141,201.9947,33000.0
2013-12-13 14:55:00,234.86,234.97,234.81,234.91,31500.0,201.9861,202.0807,201.9431,202.0291,31500.0
2013-12-13 15:00:00,234.92,235.08,234.92,234.99,12000.0,202.0377,202.1753,202.0377,202.0979,12000.0
2013-12-13 15:05:00,235.0,235.03,234.89,234.98,22200.0,202.1065,202.1323,202.0119,202.0893,22200.0
2013-12-13 15:10:00,234.99,235.05,234.9,234.98,32800.0,202.0979,202.1495,202.0205,202.0893,32800.0
2013-12-13 15:15:00,234.99,235.07,234.98,235.07,13200.0,202.0979,202.1667,202.0893,202.1667,13200.0
2013-12-13 15:20:00,235.06,235.22,235.06,235.2,36200.0,202.1581,202.2957,202.1581,202.2785,36200.0
2013-12-13 15:25:00,235.2,235.35,235.18,235.23,33200.0,202.2785,202.4075,202.2613,202.3043,33200.0
2013-12-13 15:30:00,235.22,235.32,235.09,235.17,21400.0,202.2957,202.3817,202.1839,202.2527,21400.0
2013-12-13 15:35:00,235.19,235.19,234.9,234.92,19600.0,202.2699,202.2699,202.0205,202.0377,19600.0
2013-12-13 15:40:00,234.9,235.14,234.9,235.12,37400.0,202.0205,202.2269,202.0205,202.2097,37400.0
2013-12-13 15:45:00,235.08,235.14,235.01,235.11,33300.0,202.1753,202.2269,202.1151,202.2011,33300.0
2013-12-13 15:50:00,235.1,235.2,235.01,235.1,124300.0,202.1925,202.2785,202.1151,202.1925,124300.0
2013-12-13 15:55:00,235.09,235.16,234.96,235.13,91500.0,202.1839,202.2441,202.0721,202.2183,91500.0
2013-12-16 09:30:00,236.1,236.65,235.81,236.44,57800.0,203.0525,203.5255,202.8031,203.3449,57800.0
2013-12-16 09:35:00,236.6,236.94,236.47,236.81,51900.0,203.4825,203.775,203.3707,203.6632,51900.0
2013-12-16 09:40:00,236.85,236.93,236.56,236.64,27400.0,203.6976,203.7664,203.4481,203.5169,27400.0
2013-12-16 09:45:00,236.73,237.24,236.73,236.83,26000.0,203.5943,204.033,203.5943,203.6804,26000.0
2013-12-16 09:50:00,236.84,237.14,236.84,237.0,25200.0,203.689,203.947,203.689,203.8266,25200.0
2013-12-16 09:55:00,237.06,237.08,236.87,236.9,15500.0,203.8782,203.8954,203.7148,203.7406,15500.0
2013-12-16 10:00:00,236.95,237.07,236.82,236.93,18000.0,203.7836,203.8868,203.6718,203.7664,18000.0
2013-12-16 10:05:00,236.94,236.94,236.7,236.71,12800.0,203.775,203.775,203.5685,203.5771,12800.0
2013-12-16 10:10:00,236.73,236.83,236.53,236.54,14200.0,203.5943,203.6804,203.4223,203.4309,14200.0
2013-12-16 10:15:00,236.58,236.68,236.56,236.62,15000.0,203.4653,203.5513,203.4481,203.4997,15000.0
2013-12-16 10:20:00,236.62,236.66,236.51,236.57,9700.0,203.4997,203.5341,203.4051,203.4567,9700.0
2013-12-16 10:25:00,236.57,236.65,236.42,236.58,27500.0,203.4567,203.5255,203.3277,203.4653,27500.0
2013-12-16 10:30:00,236.58,236.63,236.16,236.39,62400.0,203.4653,203.5083,203.1041,203.3019,62400.0
2013-12-16 10:35:00,236.36,236.52,236.23,236.25,29700.0,203.2761,203.4137,203.1643,203.1815,29700.0
2013-12-16 10:40:00,236.28,236.48,236.19,236.48,20800.0,203.2073,203.3793,203.1299,203.3793,20800.0
2013-12-16 10:45:00,236.51,236.63,236.5,236.54,11700.0,203.4051,203.5083,203.3965,203.4309,11700.0
2013-12-16 10:50:00,236.52,236.6,236.48,236.57,14600.0,203.4137,203.4825,203.3793,203.4567,14600.0
2013-12-16 10:55:00,236.57,236.62,236.45,236.52,11900.0,203.4567,203.4997,203.3535,203.4137,11900.0
2013-12-16 11:00:00,236.5,236.56,236.19,236.23,14800.0,203.3965,203.4481,203.1299,203.1643,14800.0
2013-12-16 11:05:00,236.18,236.32,236.18,236.28,6100.0,203.1213,203.2417,203.1213,203.2073,6100.0
2013-12-16 11:10:00,236.23,236.58,236.23,236.52,13800.0,203.1643,203.4653,203.1643,203.4137,13800.0
2013-12-16 11:15:00,236.54,236.54,236.29,236.33,6900.0,203.4309,203.4309,203.2159,203.2503,6900.0
2013-12-16 11:20:00,236.34,236.57,236.27,236.52,10800.0,203.2589,203.4567,203.1987,203.4137,10800.0
2013-12-16 11:25:00,236.57,236.62,236.37,236.45,10500.0,203.4567,203.4997,203.2847,203.3535,10500.0
2013-12-16 11:30:00,236.47,236.62,236.43,236.56,8100.0,203.3707,203.4997,203.3363,203.4481,8100.0
2013-12-16 11:35:00,236.56,236.6,236.32,236.39,6700.0,203.4481,203.4825,203.2417,203.3019,6700.0
2013-12-16 11:40:00,236.41,236.66,236.36,236.64,10100.0,203.3191,203.5341,203.2761,203.5169,10100.0
2013-12-16 11:45:00,236.63,236.7,236.54,236.55,6000.0,203.5083,203.5685,203.4309,203.4395,6000.0
2013-12-16 11:50:00,236.55,236.65,236.51,236.58,13700.0,203.4395,203.5255,203.4051,203.4653,13700.0
2013-12-16 11:55:00,236.54,236.68,236.54,236.68,24000.0,203.4309,203.5513,203.4309,203.5513,24000.0
2013-12-16 12:00:00,236.68,236.69,236.48,236.49,7600.0,203.5513,203.5599,203.3793,203.3879,7600.0
2013-12-16 12:05:00,236.5,236.76,236.44,236.76,14300.0,203.3965,203.6202,203.3449,203.6202,14300.0
2013-12-16 12:10:00,236.74,236.77,236.56,236.56,15500.0,203.603,203.6288,203.4481,203.4481,15500.0
2013-12-16 12:15:00,236.56,236.63,236.54,236.57,5300.0,203.4481,203.5083,203.4309,203.4567,5300.0
2013-12-16 12:20:00,236.55,236.7,236.53,236.7,6300.0,203.4395,203.5685,203.4223,203.5685,6300.0
2013-12-16 12:25:00,236.7,236.77,236.68,236.68,3700.0,203.5685,203.6288,203.5513,203.5513,3700.0
2013-12-16 12:30:00,236.73,236.76,236.67,236.69,4100.0,203.5943,203.6202,203.5427,203.5599,4100.0
2013-12-16 12:35:00,236.68,236.77,236.68,236.7,5200.0,203.5513,203.6288,203.5513,203.5685,5200.0
2013-12-16 12:40:00,236.74,236.8,236.73,236.79,10100.0,203.603,203.6546,203.5943,203.646,10100.0
2013-12-16 12:45:00,236.8,236.84,236.66,236.68,5400.0,203.6546,203.689,203.5341,203.5513,5400.0
2013-12-16 12:50:00,236.69,236.83,236.68,236.73,6700.0,203.5599,203.6804,203.5513,203.5943,6700.0
2013-12-16 12:55:00,236.69,236.71,236.6,236.68,4500.0,203.5599,203.5771,203.4825,203.5513,4500.0
2013-12-16 13:00:00,236.69,236.74,236.49,236.52,9700.0,203.5599,203.603,203.3879,203.4137,9700.0
2013-12-16 13:05:00,236.47,236.62,236.38,236.59,8800.0,203.3707,203.4997,203.2933,203.4739,8800.0
2013-12-16 13:10:00,236.59,236.65,236.49,236.54,9300.0,203.4739,203.5255,203.3879,203.4309,9300.0
2013-12-16 13:15:00,236.53,236.53,236.43,236.53,4700.0,203.4223,203.4223,203.3363,203.4223,4700.0
2013-12-16 13:20:00,236.55,236.59,236.36,236.59,7700.0,203.4395,203.4739,203.2761,203.4739,7700.0
2013-12-16 13:25:00,236.6,236.71,236.59,236.68,10400.0,203.4825,203.5771,203.4739,203.5513,10400.0
2013-12-16 13:30:00,236.69,236.69,236.56,236.66,6200.0,203.5599,203.5599,203.4481,203.5341,6200.0
2013-12-16 13:35:00,236.65,236.68,236.61,236.65,7100.0,203.5255,203.5513,203.4911,203.5255,7100.0
2013-12-16 13:40:00,236.63,236.76,236.54,236.76,9700.0,203.5083,203.6202,203.4309,203.6202,9700.0
2013-12-16 13:45:00,236.73,236.75,236.62,236.72,6100.0,203.5943,203.6116,203.4997,203.5857,6100.0
2013-12-16 13:50:00,236.69,236.84,236.67,236.8,9400.0,203.5599,203.689,203.5427,203.6546,9400.0
2013-12-16 13:55:00,236.85,236.98,236.82,236.94,16000.0,203.6976,203.8094,203.6718,203.775,16000.0
2013-12-16 14:00:00,236.97,237.2,236.93,237.08,20000.0,203.8008,203.9986,203.7664,203.8954,20000.0
2013-12-16 14:05:00,237.13,237.2,237.08,237.11,8800.0,203.9384,203.9986,203.8954,203.9212,8800.0
2013-12-16 14:10:00,237.11,237.22,237.08,237.18,5500.0,203.9212,204.0158,203.8954,203.9814,5500.0
2013-12-16 14:15:00,237.21,237.24,237.09,237.09,11500.0,204.0072,204.033,203.904,203.904,11500.0
2013-12-16 14:20:00,237.08,237.16,237.06,237.16,4800.0,203.8954,203.9642,203.8782,203.9642,4800.0
2013-12-16 14:25:00,237.16,237.16,237.02,237.12,9800.0,203.9642,203.9642,203.8438,203.9298,9800.0
2013-12-16 14:30:00,237.11,237.15,236.96,236.98,12000.0,203.9212,203.9556,203.7922,203.8094,12000.0
2013-12-16 14:35:00,236.98,237.08,236.94,237.05,20200.0,203.8094,203.8954,203.775,203.8696,20200.0
2013-12-16 14:40:00,237.05,237.16,237.05,237.11,12100.0,203.8696,203.9642,203.8696,203.9212,12100.0
2013-12-16 14:45:00,237.11,237.16,237.03,237.07,7200.0,203.9212,203.9642,203.8524,203.8868,7200.0
2013-12-16 14:50:00,237.02,237.13,237.02,237.12,3600.0,203.8438,203.9384,203.8438,203.9298,3600.0
2013-12-16 14:55:00,237.16,237.21,237.13,237.16,4200.0,203.9642,204.0072,203.9384,203.9642,4200.0
2013-12-16 15:00:00,237.18,237.2,237.06,237.15,9200.0,203.9814,203.9986,203.8782,203.9556,9200.0
2013-12-16 15:05:00,237.1,237.14,237.05,237.1,5900.0,203.9126,203.947,203.8696,203.9126,5900.0
2013-12-16 15:10:00,237.12,237.21,237.12,237.16,10700.0,203.9298,204.0072,203.9298,203.9642,10700.0
2013-12-16 15:15:00,237.15,237.18,237.04,237.16,13300.0,203.9556,203.9814,203.861,203.9642,13300.0
2013-12-16 15:20:00,237.17,237.17,236.98,237.04,9100.0,203.9728,203.9728,203.8094,203.861,9100.0
2013-12-16 15:25:00,236.99,237.07,236.98,237.06,5900.0,203.818,203.8868,203.8094,203.8782,5900.0
2013-12-16 15:30:00,237.05,237.06,236.95,236.95,11800.0,203.8696,203.8782,203.7836,203.7836,11800.0
2013-12-16 15:35:00,236.97,237.09,236.96,237.07,18500.0,203.8008,203.904,203.7922,203.8868,18500.0
2013-12-16 15:40:00,237.07,237.2,237.01,237.2,19600.0,203.8868,203.9986,203.8352,203.9986,19600.0
2013-12-16 15:45:00,237.18,237.2,237.09,237.09,14000.0,203.9814,203.9986,203.904,203.904,14000.0
2013-12-16 15:50:00,237.08,237.15,236.96,237.07,20700.0,203.8954,203.9556,203.7922,203.8868,20700.0
2013-12-16 15:55:00,237.06,237.06,236.78,236.93,91700.0,203.8782,203.8782,203.6374,203.7664,91700.0
2013-12-17 09:30:00,236.92,236.98,236.48,236.51,22300.0,203.7578,203.8094,203.3793,203.4051,22300.0
2013-12-17 09:35:00,236.5,236.5,236.12,236.15,13000.0,203.3965,203.3965,203.0697,203.0955,13000.0
2013-12-17 09:40:00,236.19,236.21,235.93,236.19,46300.0,203.1299,203.1471,202.9063,203.1299,46300.0
2013-12-17 09:45:00,236.16,236.38,236.14,236.27,20800.0,203.1041,203.2933,203.0869,203.1987,20800.0
2013-12-17 09:50:00,236.24,236.29,235.99,236.27,37900.0,203.1729,203.2159,202.9579,203.1987,37900.0
2013-12-17 09:55:00,236.3,236.78,236.3,236.68,27000.0,203.2245,203.6374,203.2245,203.5513,27000.0
2013-12-17 10:00:00,236.7,236.84,236.54,236.54,10700.0,203.5685,203.689,203.4309,203.4309,10700.0
2013-12-17 10:05:00,236.56,236.69,236.47,236.54,15100.0,203.4481,203.5599,203.3707,203.4309,15100.0
2013-12-17 10:10:00,236.59,236.9,236.29,236.86,19500.0,203.4739,203.7406,203.2159,203.7062,19500.0
2013-12-17 10:15:00,236.86,236.89,236.35,236.41,11700.0,203.7062,203.732,203.2675,203.3191,11700.0
2013-12-17 10:20:00,236.36,236.49,236.32,236.41,11000.0,203.2761,203.3879,203.2417,203.3191,11000.0
2013-12-17 10:25:00,236.41,236.49,236.3,236.3,13200.0,203.3191,203.3879,203.2245,203.2245,13200.0
2013-12-17 10:30:00,236.29,236.4,236.08,236.36,42600.0,203.2159,203.3105,203.0353,203.2761,42600.0
2013-12-17 10:35:00,236.35,236.64,236.28,236.64,24400.0,203.2675,203.5169,203.2073,203.5169,24400.0
2013-12-17 10:40:00,236.61,236.63,236.5,236.52,9300.0,203.4911,203.5083,203.3965,203.4137,9300.0
2013-12-17 10:45:00,236.55,236.56,235.98,236.04,14200.0,203.4395,203.4481,202.9493,203.0009,14200.0
2013-12-17 10:50:00,236.04,236.04,235.79,235.98,12100.0,203.0009,203.0009,202.7859,202.9493,12100.0
2013-12-17 10:55:00,235.98,236.04,235.81,235.95,12500.0,202.9493,203.0009,202.8031,202.9235,12500.0
2013-12-17 11:00:00,235.94,235.96,235.66,235.78,18000.0,202.9149,202.9321,202.6741,202.7773,18000.0
2013-12-17 11:05:00,235.73,235.95,235.68,235.86,10000.0,202.7343,202.9235,202.6913,202.8461,10000.0
2013-12-17 11:10:00,235.83,235.98,235.72,235.95,12200.0,202.8203,202.9493,202.7257,202.9235,12200.0
2013-12-17 11:15:00,235.95,235.95,235.77,235.81,8600.0,202.9235,202.9235,202.7687,202.8031,8600.0
2013-12-17 11:20:00,235.82,235.86,235.68,235.71,7600.0,202.8117,202.8461,202.6913,202.7171,7600.0
2013-12-17 11:25:00,235.74,235.79,235.44,235.44,24500.0,202.7429,202.7859,202.4849,202.4849,24500.0
2013-12-17 11:30:00,235.46,235.67,235.46,235.58,12900.0,202.5021,202.6827,202.5021,202.6053,12900.0
2013-12-17 11:35:00,235.57,235.78,235.51,235.74,11800.0,202.5967,202.7773,202.5451,202.7429,11800.0
2013-12-17 11:40:00,235.76,235.85,235.66,235.78,19000.0,202.7601,202.8375,202.6741,202.7773,19000.0
2013-12-17 11:45:00,235.75,235.99,235.71,235.92,16200.0,202.7515,202.9579,202.7171,202.8977,16200.0
2013-12-17 11:50:00,235.99,236.05,235.88,235.96,11700.0,202.9579,203.0095,202.8633,202.9321,11700.0
2013-12-17 11:55:00,235.95,235.96,235.81,235.83,6900.0,202.9235,202.9321,202.8031,202.8203,6900.0
2013-12-17 12:00:00,235.81,235.99,235.81,235.99,9200.0,202.8031,202.9579,202.8031,202.9579,9200.0
2013-12-17 12:05:00,235.99,236.01,235.88,236.0,5000.0,202.9579,202.9751,202.8633,202.9665,5000.0
2013-12-17 12:10:00,235.92,236.07,235.83,236.02,11100.0,202.8977,203.0267,202.8203,202.9837,11100.0
2013-12-17 12:15:00,236.03,236.11,236.03,236.05,10400.0,202.9923,203.0611,202.9923,203.0095,10400.0
2013-12-17 12:20:00,236.06,236.15,236.02,236.14,5600.0,203.0181,203.0955,202.9837,203.0869,5600.0
2013-12-17 12:25:00,236.15,236.15,235.97,236.06,10600.0,203.0955,203.0955,202.9407,203.0181,10600.0
2013-12-17 12:30:00,236.07,236.12,236.0,236.08,4400.0,203.0267,203.0697,202.9665,203.0353,4400.0
2013-12-17 12:35:00,236.06,236.18,236.0,236.09,5500.0,203.0181,203.1213,202.9665,203.0439,5500.0
2013-12-17 12:40:00,236.09,236.22,236.07,236.21,9200.0,203.0439,203.1557,203.0267,203.1471,9200.0
2013-12-17 12:45:00,236.21,236.34,236.21,236.32,11700.0,203.1471,203.2589,203.1471,203.2417,11700.0
2013-12-17 12:50:00,236.33,236.47,236.33,236.4,7000.0,203.2503,203.3707,203.2503,203.3105,7000.0
2013-12-17 12:55:00,236.4,236.47,236.38,236.44,4300.0,203.3105,203.3707,203.2933,203.3449,4300.0
2013-12-17 13:00:00,236.45,236.55,236.41,236.55,7300.0,203.3535,203.4395,203.3191,203.4395,7300.0
2013-12-17 13:05:00,236.52,236.53,236.45,236.45,3200.0,203.4137,203.4223,203.3535,203.3535,3200.0
2013-12-17 13:10:00,236.46,236.56,236.45,236.54,13500.0,203.3621,203.4481,203.3535,203.4309,13500.0
2013-12-17 13:15:00,236.54,236.72,236.53,236.72,10900.0,203.4309,203.5857,203.4223,203.5857,10900.0
2013-12-17 13:20:00,236.72,236.77,236.57,236.58,21800.0,203.5857,203.6288,203.4567,203.4653,21800.0
2013-12-17 13:25:00,236.59,236.69,236.54,236.69,20500.0,203.4739,203.5599,203.4309,203.5599,20500.0
2013-12-17 13:30:00,236.69,236.72,236.63,236.7,9400.0,203.5599,203.5857,203.5083,203.5685,9400.0
2013-12-17 13:35:00,236.73,236.77,236.69,236.71,11400.0,203.5943,203.6288,203.5599,203.5771,11400.0
2013-12-17 13:40:00,236.72,236.78,236.61,236.61,12300.0,203.5857,203.6374,203.4911,203.4911,12300.0
2013-12-17 13:45:00,236.63,236.7,236.52,236.59,10300.0,203.5083,203.5685,203.4137,203.4739,10300.0
2013-12-17 13:50:00,236.56,236.62,236.54,236.58,7600.0,203.4481,203.4997,203.4309,203.4653,7600.0
2013-12-17 13:55:00,236.52,236.66,236.52,236.61,8800.0,203.4137,203.5341,203.4137,203.4911,8800.0
2013-12-17 14:00:00,236.64,236.71,236.61,236.66,6800.0,203.5169,203.5771,203.4911,203.5341,6800.0
2013-12-17 14:05:00,236.69,236.98,236.66,236.98,14700.0,203.5599,203.8094,203.5341,203.8094,14700.0
2013-12-17 14:10:00,236.99,237.18,236.97,237.07,31200.0,203.818,203.9814,203.8008,203.8868,31200.0
2013-12-17 14:15:00,237.08,237.1,236.95,236.95,6200.0,203.8954,203.9126,203.7836,203.7836,6200.0
2013-12-17 14:20:00,237.0,237.2,237.0,237.11,8500.0,203.8266,203.9986,203.8266,203.9212,8500.0
2013-12-17 14:25:00,237.15,237.17,237.05,237.1,9200.0,203.9556,203.9728,203.8696,203.9126,9200.0
2013-12-17 14:30:00,237.11,237.12,236.94,236.95,16700.0,203.9212,203.9298,203.775,203.7836,16700.0
2013-12-17 14:35:00,236.97,236.97,236.76,236.76,13700.0,203.8008,203.8008,203.6202,203.6202,13700.0
2013-12-17 14:40:00,236.77,236.9,236.72,236.85,13500.0,203.6288,203.7406,203.5857,203.6976,13500.0
2013-12-17 14:45:00,236.86,236.94,236.86,236.94,11000.0,203.7062,203.775,203.7062,203.775,11000.0
2013-12-17 14:50:00,236.92,236.93,236.76,236.83,7700.0,203.7578,203.7664,203.6202,203.6804,7700.0
2013-12-17 14:55:00,236.78,236.91,236.77,236.91,7600.0,203.6374,203.7492,203.6288,203.7492,7600.0
2013-12-17 15:00:00,236.86,237.0,236.85,236.95,19000.0,203.7062,203.8266,203.6976,203.7836,19000.0
2013-12-17 15:05:00,236.93,237.02,236.86,236.97,26900.0,203.7664,203.8438,203.7062,203.8008,26900.0
2013-12-17 15:10:00,236.98,237.03,236.96,237.03,7600.0,203.8094,203.8524,203.7922,203.8524,7600.0
2013-12-17 15:15:00,236.99,237.08,236.99,237.04,15400.0,203.818,203.8954,203.818,203.861,15400.0
2013-12-17 15:20:00,237.04,237.11,237.02,237.05,7900.0,203.861,203.9212,203.8438,203.8696,7900.0
2013-12-17 15:25:00,237.04,237.1,237.0,237.09,10800.0,203.861,203.9126,203.8266,203.904,10800.0
2013-12-17 15:30:00,237.07,237.19,236.93,236.97,22300.0,203.8868,203.99,203.7664,203.8008,22300.0
2013-12-17 15:35:00,236.97,237.05,236.93,237.05,16000.0,203.8008,203.8696,203.7664,203.8696,16000.0
2013-12-17 15:40:00,237.06,237.06,236.91,236.92,16600.0,203.8782,203.8782,203.7492,203.7578,16600.0
2013-12-17 15:45:00,236.91,236.99,236.85,236.89,33300.0,203.7492,203.818,203.6976,203.732,33300.0
2013-12-17 15:50:00,236.9,236.92,236.81,236.89,15400.0,203.7406,203.7578,203.6632,203.732,15400.0
2013-12-17 15:55:00,236.91,236.97,236.78,236.79,58100.0,203.7492,203.8008,203.6374,203.646,58100.0
2013-12-18 09:30:00,237.26,237.34,236.99,237.2,33800.0,204.0502,204.119,203.818,203.9986,33800.0
2013-12-18 09:35:00,237.19,237.6,237.1,237.3,27900.0,203.99,204.3426,203.9126,204.0846,27900.0
2013-12-18 09:40:00,237.29,237.4,237.15,237.16,23800.0,204.076,204.1706,203.9556,203.9642,23800.0
2013-12-18 09:45:00,237.2,237.59,237.17,237.54,26500.0,203.9986,204.334,203.9728,204.291,26500.0
2013-12-18 09:50:00,237.57,237.58,236.93,237.13,23500.0,204.3168,204.3254,203.7664,203.9384,23500.0
2013-12-18 09:55:00,237.16,237.2,237.08,237.16,17400.0,203.9642,203.9986,203.8954,203.9642,17400.0
2013-12-18 10:00:00,237.13,237.33,236.93,237.29,16400.0,203.9384,204.1104,203.7664,204.076,16400.0
2013-12-18 10:05:00,237.33,237.39,237.19,237.39,15300.0,204.1104,204.162,203.99,204.162,15300.0
2013-12-18 10:10:00,237.42,237.45,237.24,237.32,13300.0,204.1878,204.2136,204.033,204.1018,13300.0
2013-12-18 10:15:00,237.31,237.33,237.16,237.16,9000.0,204.0932,204.1104,203.9642,203.9642,9000.0
2013-12-18 10:20:00,237.14,237.2,237.02,237.04,8900.0,203.947,203.9986,203.8438,203.861,8900.0
2013-12-18 10:25:00,237.05,237.22,237.05,237.19,9600.0,203.8696,204.0158,203.8696,203.99,9600.0
2013-12-18 10:30:00,237.2,237.46,237.12,237.4,12500.0,203.9986,204.2222,203.9298,204.1706,12500.0
2013-12-18 10:35:00,237.37,237.44,237.28,237.34,11200.0,204.1448,204.205,204.0674,204.119,11200.0
2013-12-18 10:40:00,237.37,237.4,237.16,237.19,36900.0,204.1448,204.1706,203.9642,203.99,36900.0
2013-12-18 10:45:00,237.2,237.2,236.91,237.02,11400.0,203.9986,203.9986,203.7492,203.8438,11400.0
2013-12-18 10:50:00,236.97,237.02,236.63,236.82,18500.0,203.8008,203.8438,203.5083,203.6718,18500.0
2013-12-18 10:55:00,236.81,236.94,236.74,236.9,9500.0,203.6632,203.775,203.603,203.7406,9500.0
2013-12-18 11:00:00,236.91,237.08,236.91,237.02,8500.0,203.7492,203.8954,203.7492,203.8438,8500.0
2013-12-18 11:05:00,237.03,237.04,236.89,237.02,11600.0,203.8524,203.861,203.732,203.8438,11600.0
2013-12-18 11:10:00,237.07,237.09,236.91,236.94,9100.0,203.8868,203.904,203.7492,203.775,9100.0
2013-12-18 11:15:00,236.95,236.95,236.84,236.86,12200.0,203.7836,203.7836,203.689,203.7062,12200.0
2013-12-18 11:20:00,236.88,236.9,236.82,236.85,8000.0,203.7234,203.7406,203.6718,203.6976,8000.0
2013-12-18 11:25:00,236.84,236.87,236.73,236.73,11600.0,203.689,203.7148,203.5943,203.5943,11600.0
2013-12-18 11:30:00,236.7,236.78,236.67,236.68,13400.0,203.5685,203.6374,203.5427,203.5513,13400.0
2013-12-18 11:35:00,236.64,236.66,236.54,236.62,23000.0,203.5169,203.5341,203.4309,203.4997,23000.0
2013-12-18 11:40:00,236.57,236.59,236.23,236.28,14500.0,203.4567,203.4739,203.1643,203.2073,14500.0
2013-12-18 11:45:00,236.28,236.3,236.09,236.13,15700.0,203.2073,203.2245,203.0439,203.0783,15700.0
2013-12-18 11:50:00,236.13,236.28,236.04,236.23,19000.0,203.0783,203.2073,203.0009,203.1643,19000.0
2013-12-18 11:55:00,236.23,236.35,236.2,236.31,16800.0,203.1643,203.2675,203.1385,203.2331,16800.0
2013-12-18 12:00:00,236.3,236.39,236.21,236.33,12700.0,203.2245,203.3019,203.1471,203.2503,12700.0
2013-12-18 12:05:00,236.37,236.38,236.22,236.28,21600.0,203.2847,203.2933,203.1557,203.2073,21600.0
2013-12-18 12:10:00,236.32,236.49,236.31,236.45,20600.0,203.2417,203.3879,203.2331,203.3535,20600.0
2013-12-18 12:15:00,236.49,236.52,236.38,236.47,12800.0,203.3879,203.4137,203.2933,203.3707,12800.0
2013-12-18 12:20:00,236.45,236.58,236.41,236.55,12800.0,203.3535,203.4653,203.3191,203.4395,12800.0
2013-12-18 12:25:00,236.55,236.58,236.49,236.57,13500.0,203.4395,203.4653,203.3879,203.4567,13500.0
2013-12-18 12:30:00,236.56,236.62,236.5,236.5,13400.0,203.4481,203.4997,203.3965,203.3965,13400.0
2013-12-18 12:35:00,236.54,236.56,236.41,236.44,12000.0,203.4309,203.4481,203.3191,203.3449,12000.0
2013-12-18 12:40:00,236.42,236.49,236.38,236.48,14500.0,203.3277,203.3879,203.2933,203.3793,14500.0
2013-12-18 12:45:00,236.5,236.52,236.29,236.29,15800.0,203.3965,203.4137,203.2159,203.2159,15800.0
2013-12-18 12:50:00,236.31,236.4,236.27,236.38,14700.0,203.2331,203.3105,203.1987,203.2933,14700.0
2013-12-18 12:55:00,236.37,236.42,236.22,236.27,14000.0,203.2847,203.3277,203.1557,203.1987,14000.0
2013-12-18 13:00:00,236.27,236.28,236.0,236.0,33300.0,203.1987,203.2073,202.9665,202.9665,33300.0
2013-12-18 13:05:00,235.99,236.12,235.94,236.07,12900.0,202.9579,203.0697,202.9149,203.0267,12900.0
2013-12-18 13:10:00,236.11,236.11,235.65,235.8,23800.0,203.0611,203.0611,202.6655,202.7945,23800.0
2013-12-18 13:15:00,235.75,235.89,235.67,235.86,12600.0,202.7515,202.8719,202.6827,202.8461,12600.0
2013-12-18 13:20:00,235.86,235.91,235.78,235.89,13200.0,202.8461,202.8891,202.7773,202.8719,13200.0
2013-12-18 13:25:00,235.89,236.04,235.86,236.0,23400.0,202.8719,203.0009,202.8461,202.9665,23400.0
2013-12-18 13:30:00,235.98,236.04,235.89,235.89,20400.0,202.9493,203.0009,202.8719,202.8719,20400.0
2013-12-18 13:35:00,235.88,235.93,235.78,235.9,33800.0,202.8633,202.9063,202.7773,202.8805,33800.0
2013-12-18 13:40:00,235.9,235.96,235.82,235.88,33800.0,202.8805,202.9321,202.8117,202.8633,33800.0
2013-12-18 13:45:00,235.84,235.94,235.82,235.87,31600.0,202.8289,202.9149,202.8117,202.8547,31600.0
2013-12-18 13:50:00,235.87,235.94,235.81,235.94,42200.0,202.8547,202.9149,202.8031,202.9149,42200.0
2013-12-18 13:55:00,235.89,236.41,235.88,236.05,85700.0,202.8719,203.3191,202.8633,203.0095,85700.0
2013-12-18 14:00:00,236.1,237.22,234.91,237.22,37700.0,203.0525,204.0158,202.0291,204.0158,37700.0
2013-12-18 14:05:00,237.27,238.51,237.27,238.19,28000.0,204.0588,205.1252,204.0588,204.85,28000.0
2013-12-18 14:10:00,238.2,238.23,237.55,237.55,86800.0,204.8586,204.8844,204.2996,204.2996,86800.0
2013-12-18 14:15:00,237.52,237.72,237.29,237.64,108200.0,204.2738,204.4458,204.076,204.377,108200.0
2013-12-18 14:20:00,237.65,238.17,237.55,238.09,143700.0,204.3856,204.8328,204.2996,204.764,143700.0
2013-12-18 14:25:00,238.1,238.15,237.79,237.91,89400.0,204.7726,204.8156,204.506,204.6092,89400.0
2013-12-18 14:30:00,237.94,238.32,237.87,238.19,131500.0,204.635,204.9618,204.5748,204.85,131500.0
2013-12-18 14:35:00,238.26,238.95,237.93,238.89,364000.0,204.9102,205.5036,204.6264,205.452,364000.0
2013-12-18 14:40:00,238.98,239.0,238.58,238.72,150300.0,205.5294,205.5466,205.1854,205.3058,150300.0
2013-12-18 14:45:00,238.75,238.9,238.4,238.4,94600.0,205.3316,205.4606,205.0306,205.0306,94600.0
2013-12-18 14:50:00,238.43,238.53,238.24,238.4,115700.0,205.0564,205.1424,204.893,205.0306,115700.0
2013-12-18 14:55:00,238.41,238.72,238.37,238.6,30300.0,205.0392,205.3058,205.0048,205.2026,30300.0
2013-12-18 15:00:00,238.62,238.71,238.45,238.5,11700.0,205.2198,205.2972,205.0736,205.1166,11700.0
2013-12-18 15:05:00,238.55,238.68,238.51,238.58,9400.0,205.1596,205.2714,205.1252,205.1854,9400.0
2013-12-18 15:10:00,238.62,239.09,238.62,239.09,31400.0,205.2198,205.624,205.2198,205.624,31400.0
2013-12-18 15:15:00,239.07,239.2,239.02,239.15,37500.0,205.6068,205.7186,205.5638,205.6756,37500.0
2013-12-18 15:20:00,239.17,239.34,239.09,239.13,24600.0,205.6928,205.839,205.624,205.6584,24600.0
2013-12-18 15:25:00,239.16,239.2,238.77,239.02,19300.0,205.6842,205.7186,205.3488,205.5638,19300.0
2013-12-18 15:30:00,239.03,239.13,238.92,239.0,15400.0,205.5724,205.6584,205.4778,205.5466,15400.0
2013-12-18 15:35:00,238.99,239.43,238.95,239.41,42400.0,205.538,205.9164,205.5036,205.8992,42400.0
2013-12-18 15:40:00,239.42,239.64,239.39,239.59,38900.0,205.9078,206.097,205.882,206.054,38900.0
2013-12-18 15:45:00,239.55,239.61,239.2,239.23,36400.0,206.0196,206.0712,205.7186,205.7444,36400.0
2013-12-18 15:50:00,239.26,239.36,239.2,239.35,51600.0,205.7702,205.8562,205.7186,205.8476,51600.0
2013-12-18 15:55:00,239.34,239.73,239.28,239.72,124500.0,205.839,206.1744,205.7874,206.1658,124500.0
2013-12-19 09:30:00,239.2,239.31,238.75,238.85,314600.0,205.7186,205.8132,205.3316,205.4176,314600.0
2013-12-19 09:35:00,238.83,239.02,238.71,238.72,113200.0,205.4004,205.5638,205.2972,205.3058,113200.0
2013-12-19 09:40:00,238.73,238.85,238.3,238.65,50400.0,205.3144,205.4176,204.9446,205.2456,50400.0
2013-12-19 09:45:00,238.71,238.8,238.37,238.38,26100.0,205.2972,205.3746,205.0048,205.0134,26100.0
2013-12-19 09:50:00,238.37,238.42,238.1,238.22,14100.0,205.0048,205.0478,204.7726,204.8758,14100.0
2013-12-19 09:55:00,238.26,238.57,238.26,238.42,13900.0,204.9102,205.1768,204.9102,205.0478,13900.0
2013-12-19 10:00:00,238.4,238.6,238.13,238.2,23900.0,205.0306,205.2026,204.7984,204.8586,23900.0
2013-12-19 10:05:00,238.28,238.35,237.97,238.07,11000.0,204.9274,204.9876,204.6608,204.7468,11000.0
2013-12-19 10:10:00,238.07,238.11,237.75,237.75,21600.0,204.7468,204.7812,204.4716,204.4716,21600.0
2013-12-19 10:15:00,237.73,238.17,237.73,238.08,20000.0,204.4544,204.8328,204.4544,204.7554,20000.0
2013-12-19 10:20:00,238.07,238.13,238.01,238.07,10100.0,204.7468,204.7984,204.6952,204.7468,10100.0
2013-12-19 10:25:00,238.07,238.24,238.06,238.23,8000.0,204.7468,204.893,204.7382,204.8844,8000.0
2013-12-19 10:30:00,238.23,238.35,238.16,238.34,31200.0,204.8844,204.9876,204.8242,204.979,31200.0
2013-12-19 10:35:00,238.3,238.3,238.09,238.14,12200.0,204.9446,204.9446,204.764,204.807,12200.0
2013-12-19 10:40:00,238.16,238.3,238.06,238.3,22800.0,204.8242,204.9446,204.7382,204.9446,22800.0
2013-12-19 10:45:00,238.32,238.35,238.17,238.23,19500.0,204.9618,204.9876,204.8328,204.8844,19500.0
2013-12-19 10:50:00,238.23,238.3,238.09,238.17,11200.0,204.8844,204.9446,204.764,204.8328,11200.0
2013-12-19 10:55:00,238.19,238.19,238.06,238.08,10200.0,204.85,204.85,204.7382,204.7554,10200.0
2013-12-19 11:00:00,238.12,238.13,237.98,238.06,13600.0,204.7898,204.7984,204.6694,204.7382,13600.0
2013-12-19 11:05:00,238.06,238.14,238.01,238.14,16600.0,204.7382,204.807,204.6952,204.807,16600.0
2013-12-19 11:10:00,238.16,238.24,238.1,238.14,11500.0,204.8242,204.893,204.7726,204.807,11500.0
2013-12-19 11:15:00,238.14,238.21,238.08,238.13,11500.0,204.807,204.8672,204.7554,204.7984,11500.0
2013-12-19 11:20:00,238.16,238.18,238.05,238.06,17300.0,204.8242,204.8414,204.7296,204.7382,17300.0
2013-12-19 11:25:00,238.06,238.09,237.83,238.0,18500.0,204.7382,204.764,204.5404,204.6866,18500.0
2013-12-19 11:30:00,237.95,238.03,237.93,237.98,30900.0,204.6436,204.7124,204.6264,204.6694,30900.0
2013-12-19 11:35:00,238.01,238.06,237.94,237.98,12300.0,204.6952,204.7382,204.635,204.6694,12300.0
2013-12-19 11:40:00,237.99,238.04,237.83,237.88,15500.0,204.678,204.721,204.5404,204.5834,15500.0
2013-12-19 11:45:00,237.88,237.95,237.85,237.94,14900.0,204.5834,204.6436,204.5576,204.635,14900.0
2013-12-19 11:50:00,237.93,238.0,237.89,238.0,8300.0,204.6264,204.6866,204.592,204.6866,8300.0
2013-12-19 11:55:00,237.96,238.07,237.89,237.92,15000.0,204.6522,204.7468,204.592,204.6178,15000.0
2013-12-19 12:00:00,237.92,237.92,237.52,237.52,11000.0,204.6178,204.6178,204.2738,204.2738,11000.0
2013-12-19 12:05:00,237.5,237.59,237.48,237.59,16800.0,204.2566,204.334,204.2394,204.334,16800.0
2013-12-19 12:10:00,237.58,237.68,237.58,237.63,8300.0,204.3254,204.4114,204.3254,204.3684,8300.0
2013-12-19 12:15:00,237.61,237.7,237.55,237.64,17400.0,204.3512,204.4286,204.2996,204.377,17400.0
2013-12-19 12:20:00,237.67,237.87,237.64,237.83,17200.0,204.4028,204.5748,204.377,204.5404,17200.0
2013-12-19 12:25:00,237.81,237.84,237.73,237.75,8300.0,204.5232,204.549,204.4544,204.4716,8300.0
2013-12-19 12:30:00,237.74,237.8,237.71,237.78,11000.0,204.463,204.5146,204.4372,204.4974,11000.0
2013-12-19 12:35:00,237.78,237.82,237.71,237.77,23200.0,204.4974,204.5318,204.4372,204.4888,23200.0
2013-12-19 12:40:00,237.77,237.89,237.77,237.88,10000.0,204.4888,204.592,204.4888,204.5834,10000.0
2013-12-19 12:45:00,237.86,237.9,237.82,237.82,11000.0,204.5662,204.6006,204.5318,204.5318,11000.0
2013-12-19 12:50:00,237.84,237.87,237.76,237.8,11700.0,204.549,204.5748,204.4802,204.5146,11700.0
2013-12-19 12:55:00,237.83,237.88,237.81,237.82,11900.0,204.5404,204.5834,204.5232,204.5318,11900.0
2013-12-19 13:00:00,237.82,237.82,237.67,237.67,9900.0,204.5318,204.5318,204.4028,204.4028,9900.0
2013-12-19 13:05:00,237.71,237.93,237.7,237.93,7800.0,204.4372,204.6264,204.4286,204.6264,7800.0
2013-12-19 13:10:00,237.92,238.01,237.92,237.95,10500.0,204.6178,204.6952,204.6178,204.6436,10500.0
2013-12-19 13:15:00,237.98,238.19,237.98,238.15,25800.0,204.6694,204.85,204.6694,204.8156,25800.0
2013-12-19 13:20:00,238.18,238.19,238.11,238.17,7800.0,204.8414,204.85,204.7812,204.8328,7800.0
2013-12-19 13:25:00,238.16,238.2,238.12,238.15,8600.0,204.8242,204.8586,204.7898,204.8156,8600.0
2013-12-19 13:30:00,238.13,238.15,238.04,238.11,14300.0,204.7984,204.8156,204.721,204.7812,14300.0
2013-12-19 13:35:00,238.12,238.14,238.07,238.07,7900.0,204.7898,204.807,204.7468,204.7468,7900.0
2013-12-19 13:40:00,238.1,238.18,238.08,238.16,11300.0,204.7726,204.8414,204.7554,204.8242,11300.0
2013-12-19 13:45:00,238.17,238.19,237.97,238.01,22200.0,204.8328,204.85,204.6608,204.6952,22200.0
2013-12-19 13:50:00,238.01,238.1,238.0,238.02,22700.0,204.6952,204.7726,204.6866,204.7038,22700.0
2013-12-19 13:55:00,238.02,238.07,238.02,238.06,6100.0,204.7038,204.7468,204.7038,204.7382,6100.0
2013-12-19 14:00:00,238.03,238.12,238.0,238.0,8200.0,204.7124,204.7898,204.6866,204.6866,8200.0
2013-12-19 14:05:00,238.01,238.07,238.0,238.02,14900.0,204.6952,204.7468,204.6866,204.7038,14900.0
2013-12-19 14:10:00,238.03,238.06,237.96,237.96,15000.0,204.7124,204.7382,204.6522,204.6522,15000.0
2013-12-19 14:15:00,237.98,238.02,237.92,238.0,9700.0,204.6694,204.7038,204.6178,204.6866,9700.0
2013-12-19 14:20:00,237.96,238.05,237.77,237.77,107100.0,204.6522,204.7296,204.4888,204.4888,107100.0
2013-12-19 14:25:00,237.77,237.95,237.77,237.81,16000.0,204.4888,204.6436,204.4888,204.5232,16000.0
2013-12-19 14:30:00,237.78,237.88,237.73,237.88,10100.0,204.4974,204.5834,204.4544,204.5834,10100.0
2013-12-19 14:35:00,237.86,237.93,237.8,237.82,9800.0,204.5662,204.6264,204.5146,204.5318,9800.0
2013-12-19 14:40:00,237.82,237.9,237.74,237.75,20200.0,204.5318,204.6006,204.463,204.4716,20200.0
2013-12-19 14:45:00,237.81,237.87,237.71,237.72,25500.0,204.5232,204.5748,204.4372,204.4458,25500.0
2013-12-19 14:50:00,237.72,237.74,237.58,237.6,20400.0,204.4458,204.463,204.3254,204.3426,20400.0
2013-12-19 14:55:00,237.65,237.79,237.59,237.79,17100.0,204.3856,204.506,204.334,204.506,17100.0
2013-12-19 15:00:00,237.75,237.99,237.74,237.98,25800.0,204.4716,204.678,204.463,204.6694,25800.0
2013-12-19 15:05:00,237.98,238.0,237.88,237.89,16700.0,204.6694,204.6866,204.5834,204.592,16700.0
2013-12-19 15:10:00,237.89,238.01,237.87,238.0,16000.0,204.592,204.6952,204.5748,204.6866,16000.0
2013-12-19 15:15:00,238.0,238.15,237.95,238.15,37700.0,204.6866,204.8156,204.6436,204.8156,37700.0
2013-12-19 15:20:00,238.12,238.18,238.07,238.13,25500.0,204.7898,204.8414,204.7468,204.7984,25500.0
2013-12-19 15:25:00,238.15,238.17,237.94,237.98,21500.0,204.8156,204.8328,204.635,204.6694,21500.0
2013-12-19 15:30:00,237.99,238.07,237.87,237.87,28900.0,204.678,204.7468,204.5748,204.5748,28900.0
2013-12-19 15:35:00,237.89,238.08,237.89,238.04,23600.0,204.592,204.7554,204.592,204.721,23600.0
2013-12-19 15:40:00,238.06,238.15,237.94,237.98,36200.0,204.7382,204.8156,204.635,204.6694,36200.0
2013-12-19 15:45:00,237.95,237.95,237.67,237.67,95800.0,204.6436,204.6436,204.4028,204.4028,95800.0
2013-12-19 15:50:00,237.68,237.77,237.63,237.75,69800.0,204.4114,204.4888,204.3684,204.4716,69800.0
2013-12-19 15:55:00,237.73,237.89,237.67,237.71,175500.0,204.4544,204.592,204.4028,204.4372,175500.0
2013-12-20 09:30:00,237.03,237.92,237.03,237.52,136400.0,204.4564,205.224,204.4564,204.879,136400.0
2013-12-20 09:35:00,237.59,237.78,237.45,237.57,37000.0,204.9394,205.1033,204.8186,204.9221,37000.0
2013-12-20 09:40:00,237.57,238.11,237.56,237.96,25600.0,204.9221,205.3879,204.9135,205.2585,25600.0
2013-12-20 09:45:00,237.97,238.11,237.89,237.98,38100.0,205.2672,205.3879,205.1982,205.2758,38100.0
2013-12-20 09:50:00,237.96,238.03,237.89,237.93,20200.0,205.2585,205.3189,205.1982,205.2327,20200.0
2013-12-20 09:55:00,237.94,238.09,237.87,237.93,11000.0,205.2413,205.3707,205.1809,205.2327,11000.0
2013-12-20 10:00:00,238.01,238.13,237.78,237.78,20800.0,205.3017,205.4052,205.1033,205.1033,20800.0
2013-12-20 10:05:00,237.85,238.23,237.85,238.12,32300.0,205.1637,205.4914,205.1637,205.3966,32300.0
2013-12-20 10:10:00,238.09,238.21,238.0,238.13,29500.0,205.3707,205.4742,205.2931,205.4052,29500.0
2013-12-20 10:15:00,238.15,238.2,238.03,238.09,88900.0,205.4224,205.4656,205.3189,205.3707,88900.0
2013-12-20 10:20:00,238.1,238.14,238.02,238.08,65300.0,205.3793,205.4138,205.3103,205.3621,65300.0
2013-12-20 10:25:00,238.05,238.21,238.02,238.16,52400.0,205.3362,205.4742,205.3103,205.4311,52400.0
2013-12-20 10:30:00,238.14,238.28,238.12,238.24,89200.0,205.4138,205.5346,205.3966,205.5001,89200.0
2013-12-20 10:35:00,238.23,238.3,238.16,238.21,87200.0,205.4914,205.5518,205.4311,205.4742,87200.0
2013-12-20 10:40:00,238.22,238.29,238.16,238.24,75300.0,205.4828,205.5432,205.4311,205.5001,75300.0
2013-12-20 10:45:00,238.24,238.43,238.24,238.36,38000.0,205.5001,205.664,205.5001,205.6036,38000.0
2013-12-20 10:50:00,238.36,238.49,238.29,238.3,87000.0,205.6036,205.7157,205.5432,205.5518,87000.0
2013-12-20 10:55:00,238.31,238.36,238.1,238.17,85700.0,205.5605,205.6036,205.3793,205.4397,85700.0
2013-12-20 11:00:00,238.11,238.21,238.05,238.2,100500.0,205.3879,205.4742,205.3362,205.4656,100500.0
2013-12-20 11:05:00,238.21,238.34,238.16,238.3,15600.0,205.4742,205.5863,205.4311,205.5518,15600.0
2013-12-20 11:10:00,238.3,238.42,238.28,238.41,57400.0,205.5518,205.6553,205.5346,205.6467,57400.0
2013-12-20 11:15:00,238.41,238.45,238.35,238.4,31000.0,205.6467,205.6812,205.595,205.6381,31000.0
2013-12-20 11:20:00,238.39,238.62,238.38,238.61,56900.0,205.6295,205.8278,205.6208,205.8192,56900.0
2013-12-20 11:25:00,238.61,238.68,238.5,238.51,54600.0,205.8192,205.8796,205.7243,205.733,54600.0
2013-12-20 11:30:00,238.51,238.84,238.51,238.75,34200.0,205.733,206.0176,205.733,205.94,34200.0
2013-12-20 11:35:00,238.74,238.9,238.74,238.9,44000.0,205.9314,206.0694,205.9314,206.0694,44000.0
2013-12-20 11:40:00,238.9,239.05,238.88,238.98,47700.0,206.0694,206.1988,206.0521,206.1384,47700.0
2013-12-20 11:45:00,239.0,239.01,238.91,238.97,54800.0,206.1556,206.1643,206.078,206.1298,54800.0
2013-12-20 11:50:00,238.97,239.1,238.97,239.05,55100.0,206.1298,206.2419,206.1298,206.1988,55100.0
2013-12-20 11:55:00,239.03,239.09,238.98,239.09,18000.0,206.1815,206.2333,206.1384,206.2333,18000.0
2013-12-20 12:00:00,239.1,239.13,239.0,239.04,20800.0,206.2419,206.2678,206.1556,206.1901,20800.0
2013-12-20 12:05:00,239.04,239.14,239.04,239.07,5500.0,206.1901,206.2764,206.1901,206.216,5500.0
2013-12-20 12:10:00,239.06,239.08,238.98,239.07,10100.0,206.2074,206.2246,206.1384,206.216,10100.0
2013-12-20 12:15:00,239.04,239.13,239.01,239.05,7700.0,206.1901,206.2678,206.1643,206.1988,7700.0
2013-12-20 12:20:00,239.01,239.16,239.0,239.15,6200.0,206.1643,206.2936,206.1556,206.285,6200.0
2013-12-20 12:25:00,239.18,239.33,239.16,239.26,20100.0,206.3109,206.4403,206.2936,206.3799,20100.0
2013-12-20 12:30:00,239.29,239.29,239.21,239.27,16400.0,206.4058,206.4058,206.3368,206.3885,16400.0
2013-12-20 12:35:00,239.29,239.33,239.23,239.31,22300.0,206.4058,206.4403,206.354,206.423,22300.0
2013-12-20 12:40:00,239.31,239.31,239.2,239.2,18100.0,206.423,206.423,206.3281,206.3281,18100.0
2013-12-20 12:45:00,239.2,239.2,239.03,239.14,49700.0,206.3281,206.3281,206.1815,206.2764,49700.0
2013-12-20 12:50:00,239.16,239.28,239.16,239.28,18000.0,206.2936,206.3971,206.2936,206.3971,18000.0
2013-12-20 12:55:00,239.28,239.35,239.24,239.24,23800.0,206.3971,206.4575,206.3626,206.3626,23800.0
2013-12-20 13:00:00,239.25,239.29,239.22,239.28,38400.0,206.3713,206.4058,206.3454,206.3971,38400.0
2013-12-20 13:05:00,239.28,239.33,239.25,239.28,29000.0,206.3971,206.4403,206.3713,206.3971,29000.0
2013-12-20 13:10:00,239.29,239.32,239.2,239.32,41200.0,206.4058,206.4317,206.3281,206.4317,41200.0
2013-12-20 13:15:00,239.32,239.36,239.29,239.35,14400.0,206.4317,206.4662,206.4058,206.4575,14400.0
2013-12-20 13:20:00,239.34,239.46,239.31,239.46,31100.0,206.4489,206.5524,206.423,206.5524,31100.0
2013-12-20 13:25:00,239.45,239.45,239.3,239.34,27300.0,206.5438,206.5438,206.4144,206.4489,27300.0
2013-12-20 13:30:00,239.34,239.41,239.28,239.3,32200.0,206.4489,206.5093,206.3971,206.4144,32200.0
2013-12-20 13:35:00,239.33,239.38,239.26,239.38,76100.0,206.4403,206.4834,206.3799,206.4834,76100.0
2013-12-20 13:40:00,239.38,239.43,239.29,239.3,25400.0,206.4834,206.5265,206.4058,206.4144,25400.0
2013-12-20 13:45:00,239.29,239.42,239.28,239.4,51500.0,206.4058,206.5179,206.3971,206.5007,51500.0
2013-12-20 13:50:00,239.4,239.49,239.35,239.46,30300.0,206.5007,206.5783,206.4575,206.5524,30300.0
2013-12-20 13:55:00,239.46,239.66,239.46,239.65,77900.0,206.5524,206.7249,206.5524,206.7163,77900.0
2013-12-20 14:00:00,239.66,239.76,239.53,239.61,75000.0,206.7249,206.8112,206.6128,206.6818,75000.0
2013-12-20 14:05:00,239.6,239.73,239.57,239.71,13300.0,206.6732,206.7853,206.6473,206.7681,13300.0
2013-12-20 14:10:00,239.71,239.75,239.63,239.67,7100.0,206.7681,206.8026,206.6991,206.7336,7100.0
2013-12-20 14:15:00,239.66,239.85,239.66,239.84,21000.0,206.7249,206.8888,206.7249,206.8802,21000.0
2013-12-20 14:20:00,239.84,239.84,239.7,239.84,7400.0,206.8802,206.8802,206.7594,206.8802,7400.0
2013-12-20 14:25:00,239.81,239.86,239.76,239.77,15300.0,206.8543,206.8974,206.8112,206.8198,15300.0
2013-12-20 14:30:00,239.81,239.88,239.77,239.83,14400.0,206.8543,206.9147,206.8198,206.8716,14400.0
2013-12-20 14:35:00,239.83,239.88,239.71,239.71,9800.0,206.8716,206.9147,206.7681,206.7681,9800.0
2013-12-20 14:40:00,239.74,239.85,239.67,239.85,7200.0,206.7939,206.8888,206.7336,206.8888,7200.0
2013-12-20 14:45:00,239.83,239.84,239.77,239.81,7100.0,206.8716,206.8802,206.8198,206.8543,7100.0
2013-12-20 14:50:00,239.81,239.81,239.67,239.72,13900.0,206.8543,206.8543,206.7336,206.7767,13900.0
2013-12-20 14:55:00,239.69,239.75,239.65,239.71,10400.0,206.7508,206.8026,206.7163,206.7681,10400.0
2013-12-20 15:00:00,239.7,239.74,239.6,239.63,13900.0,206.7594,206.7939,206.6732,206.6991,13900.0
2013-12-20 15:05:00,239.62,239.7,239.58,239.7,19400.0,206.6904,206.7594,206.6559,206.7594,19400.0
2013-12-20 15:10:00,239.68,239.81,239.66,239.79,23800.0,206.7422,206.8543,206.7249,206.8371,23800.0
2013-12-20 15:15:00,239.79,239.82,239.67,239.69,19100.0,206.8371,206.8629,206.7336,206.7508,19100.0
2013-12-20 15:20:00,239.68,239.68,239.6,239.65,29400.0,206.7422,206.7422,206.6732,206.7163,29400.0
2013-12-20 15:25:00,239.67,239.7,239.55,239.58,21000.0,206.7336,206.7594,206.63,206.6559,21000.0
2013-12-20 15:30:00,239.59,239.7,239.55,239.6,33400.0,206.6645,206.7594,206.63,206.6732,33400.0
2013-12-20 15:35:00,239.6,239.7,239.52,239.7,35200.0,206.6732,206.7594,206.6042,206.7594,35200.0
2013-12-20 15:40:00,239.68,239.77,239.61,239.61,22500.0,206.7422,206.8198,206.6818,206.6818,22500.0
2013-12-20 15:45:00,239.59,239.68,239.57,239.61,37900.0,206.6645,206.7422,206.6473,206.6818,37900.0
2013-12-20 15:50:00,239.61,239.77,239.61,239.7,63800.0,206.6818,206.8198,206.6818,206.7594,63800.0
2013-12-20 15:55:00,239.7,239.77,239.54,239.67,364400.0,206.7594,206.8198,206.6214,206.7336,364400.0
2013-12-23 09:30:00,240.73,241.22,240.71,241.01,66900.0,207.6479,208.0705,207.6306,207.8894,66900.0
2013-12-23 09:35:00,240.94,240.94,240.68,240.82,43100.0,207.829,207.829,207.6048,207.7255,43100.0
2013-12-23 09:40:00,240.81,241.08,240.71,241.07,13500.0,207.7169,207.9498,207.6306,207.9412,13500.0
2013-12-23 09:45:00,241.11,241.26,240.9,240.98,39700.0,207.9757,208.105,207.7945,207.8635,39700.0
2013-12-23 09:50:00,240.98,241.01,240.84,240.88,18400.0,207.8635,207.8894,207.7428,207.7773,18400.0
2013-12-23 09:55:00,240.88,240.99,240.71,240.79,11200.0,207.7773,207.8722,207.6306,207.6996,11200.0
2013-12-23 10:00:00,240.73,240.82,240.56,240.69,22100.0,207.6479,207.7255,207.5012,207.6134,22100.0
2013-12-23 10:05:00,240.78,240.99,240.71,240.91,9000.0,207.691,207.8722,207.6306,207.8031,9000.0
2013-12-23 10:10:00,240.9,241.12,240.87,241.03,38100.0,207.7945,207.9843,207.7686,207.9067,38100.0
2013-12-23 10:15:00,241.03,241.07,240.94,241.06,39800.0,207.9067,207.9412,207.829,207.9325,39800.0
2013-12-23 10:20:00,241.08,241.24,240.92,241.24,23300.0,207.9498,208.0878,207.8118,208.0878,23300.0
2013-12-23 10:25:00,241.29,241.3,241.09,241.13,34500.0,208.1309,208.1396,207.9584,207.9929,34500.0
2013-12-23 10:30:00,241.14,241.23,241.08,241.19,15600.0,208.0015,208.0792,207.9498,208.0447,15600.0
2013-12-23 10:35:00,241.22,241.22,240.91,240.97,24700.0,208.0705,208.0705,207.8031,207.8549,24700.0
2013-12-23 10:40:00,241.0,241.18,240.96,241.18,7000.0,207.8808,208.036,207.8463,208.036,7000.0
2013-12-23 10:45:00,241.18,241.21,240.95,240.96,8900.0,208.036,208.0619,207.8377,207.8463,8900.0
2013-12-23 10:50:00,240.94,241.04,240.93,241.01,10200.0,207.829,207.9153,207.8204,207.8894,10200.0
2013-12-23 10:55:00,241.0,241.09,240.96,241.06,9600.0,207.8808,207.9584,207.8463,207.9325,9600.0
2013-12-23 11:00:00,241.04,241.17,240.99,241.15,5200.0,207.9153,208.0274,207.8722,208.0102,5200.0
2013-12-23 11:05:00,241.14,241.21,241.08,241.08,4200.0,208.0015,208.0619,207.9498,207.9498,4200.0
2013-12-23 11:10:00,241.05,241.16,241.05,241.12,6100.0,207.9239,208.0188,207.9239,207.9843,6100.0
2013-12-23 11:15:00,241.16,241.21,241.11,241.21,9000.0,208.0188,208.0619,207.9757,208.0619,9000.0
2013-12-23 11:20:00,241.19,241.21,241.07,241.08,7100.0,208.0447,208.0619,207.9412,207.9498,7100.0
2013-12-23 11:25:00,241.07,241.12,241.05,241.08,7400.0,207.9412,207.9843,207.9239,207.9498,7400.0
2013-12-23 11:30:00,241.16,241.25,241.14,241.25,8500.0,208.0188,208.0964,208.0015,208.0964,8500.0
2013-12-23 11:35:00,241.22,241.25,241.11,241.22,6200.0,208.0705,208.0964,207.9757,208.0705,6200.0
2013-12-23 11:40:00,241.21,241.5,241.2,241.5,40700.0,208.0619,208.3121,208.0533,208.3121,40700.0
2013-12-23 11:45:00,241.46,241.47,241.28,241.33,5200.0,208.2776,208.2862,208.1223,208.1654,5200.0
2013-12-23 11:50:00,241.31,241.38,241.31,241.38,6700.0,208.1482,208.2086,208.1482,208.2086,6700.0
2013-12-23 11:55:00,241.37,241.37,241.29,241.34,3700.0,208.1999,208.1999,208.1309,208.1741,3700.0
2013-12-23 12:00:00,241.37,241.37,241.3,241.3,3100.0,208.1999,208.1999,208.1396,208.1396,3100.0
2013-12-23 12:05:00,241.3,241.32,241.26,241.29,5300.0,208.1396,208.1568,208.105,208.1309,5300.0
2013-12-23 12:10:00,241.28,241.39,241.25,241.39,5500.0,208.1223,208.2172,208.0964,208.2172,5500.0
2013-12-23 12:15:00,241.37,241.43,241.35,241.39,9700.0,208.1999,208.2517,208.1827,208.2172,9700.0
2013-12-23 12:20:00,241.35,241.44,241.32,241.41,6300.0,208.1827,208.2603,208.1568,208.2344,6300.0
2013-12-23 12:25:00,241.44,241.48,241.41,241.46,3300.0,208.2603,208.2948,208.2344,208.2776,3300.0
2013-12-23 12:30:00,241.46,241.49,241.34,241.34,6900.0,208.2776,208.3034,208.1741,208.1741,6900.0
2013-12-23 12:35:00,241.35,241.52,241.35,241.48,10000.0,208.1827,208.3293,208.1827,208.2948,10000.0
2013-12-23 12:40:00,241.48,241.54,241.46,241.53,5600.0,208.2948,208.3466,208.2776,208.3379,5600.0
2013-12-23 12:45:00,241.5,241.51,241.4,241.43,10500.0,208.3121,208.3207,208.2258,208.2517,10500.0
2013-12-23 12:50:00,241.43,241.58,241.42,241.49,12800.0,208.2517,208.3811,208.2431,208.3034,12800.0
2013-12-23 12:55:00,241.45,241.46,241.37,241.38,7700.0,208.2689,208.2776,208.1999,208.2086,7700.0
2013-12-23 13:00:00,241.37,241.46,241.37,241.45,9300.0,208.1999,208.2776,208.1999,208.2689,9300.0
2013-12-23 13:05:00,241.44,241.46,241.35,241.37,9500.0,208.2603,208.2776,208.1827,208.1999,9500.0
2013-12-23 13:10:00,241.35,241.46,241.35,241.44,9200.0,208.1827,208.2776,208.1827,208.2603,9200.0
2013-12-23 13:15:00,241.42,241.45,241.3,241.33,8200.0,208.2431,208.2689,208.1396,208.1654,8200.0
2013-12-23 13:20:00,241.33,241.39,241.29,241.29,3600.0,208.1654,208.2172,208.1309,208.1309,3600.0
2013-12-23 13:25:00,241.32,241.4,241.27,241.4,19000.0,208.1568,208.2258,208.1137,208.2258,19000.0
2013-12-23 13:30:00,241.4,241.46,241.37,241.45,12600.0,208.2258,208.2776,208.1999,208.2689,12600.0
2013-12-23 13:35:00,241.46,241.52,241.29,241.29,5100.0,208.2776,208.3293,208.1309,208.1309,5100.0
2013-12-23 13:40:00,241.29,241.32,241.24,241.31,18800.0,208.1309,208.1568,208.0878,208.1482,18800.0
2013-12-23 13:45:00,241.23,241.26,241.03,241.14,46400.0,208.0792,208.105,207.9067,208.0015,46400.0
2013-12-23 13:50:00,241.14,241.19,241.0,241.04,10800.0,208.0015,208.0447,207.8808,207.9153,10800.0
2013-12-23 13:55:00,241.05,241.21,241.05,241.21,19500.0,207.9239,208.0619,207.9239,208.0619,19500.0
2013-12-23 14:00:00,241.21,241.23,241.13,241.2,47000.0,208.0619,208.0792,207.9929,208.0533,47000.0
2013-12-23 14:05:00,241.19,241.22,241.14,241.14,12000.0,208.0447,208.0705,208.0015,208.0015,12000.0
2013-12-23 14:10:00,241.18,241.25,241.13,241.24,18000.0,208.036,208.0964,207.9929,208.0878,18000.0
2013-12-23 14:15:00,241.23,241.37,241.11,241.18,42800.0,208.0792,208.1999,207.9757,208.036,42800.0
2013-12-23 14:20:00,241.22,241.31,241.2,241.22,12800.0,208.0705,208.1482,208.0533,208.0705,12800.0
2013-12-23 14:25:00,241.25,241.31,241.12,241.16,23100.0,208.0964,208.1482,207.9843,208.0188,23100.0
2013-12-23 14:30:00,241.14,241.27,241.11,241.14,21900.0,208.0015,208.1137,207.9757,208.0015,21900.0
2013-12-23 14:35:00,241.16,241.24,241.1,241.22,48900.0,208.0188,208.0878,207.967,208.0705,48900.0
2013-12-23 14:40:00,241.22,241.23,241.12,241.16,13100.0,208.0705,208.0792,207.9843,208.0188,13100.0
2013-12-23 14:45:00,241.18,241.27,241.18,241.2,9400.0,208.036,208.1137,208.036,208.0533,9400.0
2013-12-23 14:50:00,241.22,241.24,241.19,241.2,25300.0,208.0705,208.0878,208.0447,208.0533,25300.0
2013-12-23 14:55:00,241.19,241.22,241.13,241.2,17800.0,208.0447,208.0705,207.9929,208.0533,17800.0
2013-12-23 15:00:00,241.21,241.32,241.19,241.32,19100.0,208.0619,208.1568,208.0447,208.1568,19100.0
2013-12-23 15:05:00,241.32,241.33,241.16,241.2,10100.0,208.1568,208.1654,208.0188,208.0533,10100.0
2013-12-23 15:10:00,241.18,241.28,241.18,241.28,11900.0,208.036,208.1223,208.036,208.1223,11900.0
2013-12-23 15:15:00,241.24,241.39,241.18,241.37,54100.0,208.0878,208.2172,208.036,208.1999,54100.0
2013-12-23 15:20:00,241.39,241.39,241.27,241.33,34700.0,208.2172,208.2172,208.1137,208.1654,34700.0
2013-12-23 15:25:00,241.33,241.43,241.28,241.4,19800.0,208.1654,208.2517,208.1223,208.2258,19800.0
2013-12-23 15:30:00,241.41,241.51,241.41,241.47,23100.0,208.2344,208.3207,208.2344,208.2862,23100.0
2013-12-23 15:35:00,241.49,241.51,241.4,241.5,40700.0,208.3034,208.3207,208.2258,208.3121,40700.0
2013-12-23 15:40:00,241.5,241.51,241.45,241.48,31100.0,208.3121,208.3207,208.2689,208.2948,31100.0
2013-12-23 15:45:00,241.47,241.48,241.28,241.42,45100.0,208.2862,208.2948,208.1223,208.2431,45100.0
2013-12-23 15:50:00,241.41,241.59,241.31,241.59,97900.0,208.2344,208.3897,208.1482,208.3897,97900.0
2013-12-23 15:55:00,241.57,241.71,241.44,241.61,217500.0,208.3724,208.4932,208.2603,208.407,217500.0
2013-12-24 09:30:00,241.97,242.15,241.75,242.02,94600.0,208.7175,208.8727,208.5277,208.7606,94600.0
2013-12-24 09:35:00,242.05,242.2,241.99,242.04,27900.0,208.7865,208.9159,208.7347,208.7779,27900.0
2013-12-24 09:40:00,242.06,242.33,242.03,242.23,33300.0,208.7951,209.028,208.7692,208.9417,33300.0
2013-12-24 09:45:00,242.28,242.34,242.05,242.31,11800.0,208.9849,209.0366,208.7865,209.0108,11800.0
2013-12-24 09:50:00,242.29,242.29,242.15,242.16,22800.0,208.9935,208.9935,208.8727,208.8814,22800.0
2013-12-24 09:55:00,242.2,242.22,242.14,242.17,4700.0,208.9159,208.9331,208.8641,208.89,4700.0
2013-12-24 10:00:00,242.18,242.3,242.06,242.3,17200.0,208.8986,209.0021,208.7951,209.0021,17200.0
2013-12-24 10:05:00,242.27,242.39,242.12,242.31,10400.0,208.9763,209.0798,208.8469,209.0108,10400.0
2013-12-24 10:10:00,242.32,242.33,242.24,242.24,4900.0,209.0194,209.028,208.9504,208.9504,4900.0
2013-12-24 10:15:00,242.26,242.46,242.25,242.42,20500.0,208.9676,209.1401,208.959,209.1056,20500.0
2013-12-24 10:20:00,242.45,242.55,242.42,242.44,9400.0,209.1315,209.2178,209.1056,209.1229,9400.0
2013-12-24 10:25:00,242.43,242.67,242.41,242.65,18200.0,209.1143,209.3213,209.097,209.304,18200.0
2013-12-24 10:30:00,242.64,242.66,242.59,242.66,9400.0,209.2954,209.3127,209.2523,209.3127,9400.0
2013-12-24 10:35:00,242.66,242.75,242.62,242.62,11300.0,209.3127,209.3903,209.2782,209.2782,11300.0
2013-12-24 10:40:00,242.65,242.65,242.46,242.5,26400.0,209.304,209.304,209.1401,209.1746,26400.0
2013-12-24 10:45:00,242.49,242.57,242.4,242.43,14800.0,209.166,209.235,209.0884,209.1143,14800.0
2013-12-24 10:50:00,242.41,242.44,242.36,242.44,12200.0,209.097,209.1229,209.0539,209.1229,12200.0
2013-12-24 10:55:00,242.45,242.72,242.45,242.7,17800.0,209.1315,209.3644,209.1315,209.3472,17800.0
2013-12-24 11:00:00,242.68,242.7,242.53,242.53,8300.0,209.3299,209.3472,209.2005,209.2005,8300.0
2013-12-24 11:05:00,242.54,242.55,242.45,242.49,4900.0,209.2091,209.2178,209.1315,209.166,4900.0
2013-12-24 11:10:00,242.49,242.56,242.44,242.54,7300.0,209.166,209.2264,209.1229,209.2091,7300.0
2013-12-24 11:15:00,242.51,242.69,242.51,242.69,16000.0,209.1833,209.3385,209.1833,209.3385,16000.0
2013-12-24 11:20:00,242.7,242.72,242.65,242.68,6700.0,209.3472,209.3644,209.304,209.3299,6700.0
2013-12-24 11:25:00,242.66,242.71,242.65,242.66,6500.0,209.3127,209.3558,209.304,209.3127,6500.0
2013-12-24 11:30:00,242.66,242.75,242.64,242.71,7400.0,209.3127,209.3903,209.2954,209.3558,7400.0
2013-12-24 11:35:00,242.72,242.75,242.67,242.68,9600.0,209.3644,209.3903,209.3213,209.3299,9600.0
2013-12-24 11:40:00,242.66,242.68,242.58,242.58,23100.0,209.3127,209.3299,209.2436,209.2436,23100.0
2013-12-24 11:45:00,242.58,242.64,242.55,242.59,9400.0,209.2436,209.2954,209.2178,209.2523,9400.0
2013-12-24 11:50:00,242.62,242.64,242.53,242.56,13700.0,209.2782,209.2954,209.2005,209.2264,13700.0
2013-12-24 11:55:00,242.56,242.73,242.53,242.66,24900.0,209.2264,209.373,209.2005,209.3127,24900.0
2013-12-24 12:00:00,242.68,242.71,242.59,242.63,8700.0,209.3299,209.3558,209.2523,209.2868,8700.0
2013-12-24 12:05:00,242.63,242.65,242.59,242.6,9400.0,209.2868,209.304,209.2523,209.2609,9400.0
2013-12-24 12:10:00,242.6,242.61,242.49,242.51,8000.0,209.2609,209.2695,209.166,209.1833,8000.0
2013-12-24 12:15:00,242.52,242.52,242.41,242.51,16300.0,209.1919,209.1919,209.097,209.1833,16300.0
2013-12-24 12:20:00,242.51,242.51,242.41,242.44,30100.0,209.1833,209.1833,209.097,209.1229,30100.0
2013-12-24 12:25:00,242.41,242.5,242.38,242.48,14700.0,209.097,209.1746,209.0711,209.1574,14700.0
2013-12-24 12:30:00,242.43,242.51,242.38,242.47,8500.0,209.1143,209.1833,209.0711,209.1488,8500.0
2013-12-24 12:35:00,242.49,242.51,242.46,242.48,6000.0,209.166,209.1833,209.1401,209.1574,6000.0
2013-12-24 12:40:00,242.52,242.55,242.47,242.51,28300.0,209.1919,209.2178,209.1488,209.1833,28300.0
2013-12-24 12:45:00,242.54,242.58,242.4,242.4,6900.0,209.2091,209.2436,209.0884,209.0884,6900.0
2013-12-24 12:50:00,242.43,242.48,242.34,242.47,68100.0,209.1143,209.1574,209.0366,209.1488,68100.0
2013-12-24 12:55:00,242.47,242.71,242.39,242.61,47500.0,209.1488,209.3558,209.0798,209.2695,47500.0
2013-12-26 09:30:00,243.53,243.71,243.27,243.51,52400.0,210.0631,210.2184,209.8388,210.0458,52400.0
2013-12-26 09:35:00,243.51,243.75,243.51,243.56,57300.0,210.0458,210.2529,210.0458,210.089,57300.0
2013-12-26 09:40:00,243.68,243.91,243.66,243.82,50500.0,210.1925,210.3909,210.1752,210.3132,50500.0
2013-12-26 09:45:00,243.88,243.96,243.61,243.67,30400.0,210.365,210.434,210.1321,210.1839,30400.0
2013-12-26 09:50:00,243.7,243.83,243.47,243.56,31600.0,210.2097,210.3219,210.0113,210.089,31600.0
2013-12-26 09:55:00,243.56,243.56,243.26,243.29,15900.0,210.089,210.089,209.8302,209.8561,15900.0
2013-12-26 10:00:00,243.29,243.52,243.25,243.49,12600.0,209.8561,210.0545,209.8216,210.0286,12600.0
2013-12-26 10:05:00,243.49,243.6,243.43,243.43,10200.0,210.0286,210.1235,209.9768,209.9768,10200.0
2013-12-26 10:10:00,243.43,243.54,243.31,243.34,23600.0,209.9768,210.0717,209.8733,209.8992,23600.0
2013-12-26 10:15:00,243.33,243.47,243.3,243.45,35000.0,209.8906,210.0113,209.8647,209.9941,35000.0
2013-12-26 10:20:00,243.45,243.57,243.38,243.57,14700.0,209.9941,210.0976,209.9337,210.0976,14700.0
2013-12-26 10:25:00,243.51,243.66,243.46,243.47,19900.0,210.0458,210.1752,210.0027,210.0113,19900.0
2013-12-26 10:30:00,243.48,243.49,243.32,243.38,9200.0,210.02,210.0286,209.882,209.9337,9200.0
2013-12-26 10:35:00,243.33,243.35,243.22,243.22,46300.0,209.8906,209.9078,209.7957,209.7957,46300.0
2013-12-26 10:40:00,243.23,243.3,243.23,243.24,17400.0,209.8043,209.8647,209.8043,209.8129,17400.0
2013-12-26 10:45:00,243.24,243.26,242.85,242.93,17200.0,209.8129,209.8302,209.4765,209.5456,17200.0
2013-12-26 10:50:00,242.88,242.95,242.84,242.92,9300.0,209.5024,209.5628,209.4679,209.5369,9300.0
2013-12-26 10:55:00,242.95,243.07,242.91,243.01,7300.0,209.5628,209.6663,209.5283,209.6146,7300.0
2013-12-26 11:00:00,242.99,243.01,242.94,242.95,6300.0,209.5973,209.6146,209.5542,209.5628,6300.0
2013-12-26 11:05:00,242.99,242.99,242.89,242.97,7700.0,209.5973,209.5973,209.511,209.5801,7700.0
2013-12-26 11:10:00,242.97,243.08,242.94,243.08,9500.0,209.5801,209.6749,209.5542,209.6749,9500.0
2013-12-26 11:15:00,243.05,243.11,243.0,243.0,4600.0,209.6491,209.7008,209.6059,209.6059,4600.0
2013-12-26 11:20:00,243.01,243.03,242.93,242.96,15300.0,209.6146,209.6318,209.5456,209.5714,15300.0
2013-12-26 11:25:00,242.94,243.04,242.9,243.0,22500.0,209.5542,209.6404,209.5197,209.6059,22500.0
2013-12-26 11:30:00,242.97,243.06,242.97,243.02,54400.0,209.5801,209.6577,209.5801,209.6232,54400.0
2013-12-26 11:35:00,243.02,243.1,242.97,242.98,10600.0,209.6232,209.6922,209.5801,209.5887,10600.0
2013-12-26 11:40:00,242.98,242.99,242.8,242.85,11400.0,209.5887,209.5973,209.4334,209.4765,11400.0
2013-12-26 11:45:00,242.82,242.87,242.77,242.83,5900.0,209.4507,209.4938,209.4075,209.4593,5900.0
2013-12-26 11:50:00,242.86,242.87,242.73,242.82,6900.0,209.4852,209.4938,209.373,209.4507,6900.0
2013-12-26 11:55:00,242.78,242.78,242.71,242.75,2500.0,209.4162,209.4162,209.3558,209.3903,2500.0
2013-12-26 12:00:00,242.75,242.78,242.7,242.7,4700.0,209.3903,209.4162,209.3472,209.3472,4700.0
2013-12-26 12:05:00,242.7,242.75,242.63,242.67,6300.0,209.3472,209.3903,209.2868,209.3213,6300.0
2013-12-26 12:10:00,242.67,242.67,242.58,242.61,10900.0,209.3213,209.3213,209.2436,209.2695,10900.0
2013-12-26 12:15:00,242.61,242.61,242.51,242.54,8600.0,209.2695,209.2695,209.1833,209.2091,8600.0
2013-12-26 12:20:00,242.53,242.66,242.51,242.6,6700.0,209.2005,209.3127,209.1833,209.2609,6700.0
2013-12-26 12:25:00,242.59,242.69,242.49,242.66,9500.0,209.2523,209.3385,209.166,209.3127,9500.0
2013-12-26 12:30:00,242.66,242.75,242.64,242.74,5900.0,209.3127,209.3903,209.2954,209.3817,5900.0
2013-12-26 12:35:00,242.77,242.79,242.66,242.73,7700.0,209.4075,209.4248,209.3127,209.373,7700.0
2013-12-26 12:40:00,242.75,242.86,242.73,242.81,5800.0,209.3903,209.4852,209.373,209.442,5800.0
2013-12-26 12:45:00,242.8,242.96,242.8,242.89,8700.0,209.4334,209.5714,209.4334,209.511,8700.0
2013-12-26 12:50:00,242.93,242.93,242.86,242.88,4200.0,209.5456,209.5456,209.4852,209.5024,4200.0
2013-12-26 12:55:00,242.88,242.89,242.83,242.86,6100.0,209.5024,209.511,209.4593,209.4852,6100.0
2013-12-26 13:00:00,242.86,242.87,242.8,242.81,4000.0,209.4852,209.4938,209.4334,209.442,4000.0
2013-12-26 13:05:00,242.8,242.85,242.8,242.84,7100.0,209.4334,209.4765,209.4334,209.4679,7100.0
2013-12-26 13:10:00,242.85,242.95,242.85,242.86,6200.0,209.4765,209.5628,209.4765,209.4852,6200.0
2013-12-26 13:15:00,242.88,242.98,242.86,242.9,36200.0,209.5024,209.5887,209.4852,209.5197,36200.0
2013-12-26 13:20:00,242.86,242.91,242.84,242.84,13600.0,209.4852,209.5283,209.4679,209.4679,13600.0
2013-12-26 13:25:00,242.84,242.91,242.84,242.9,28800.0,209.4679,209.5283,209.4679,209.5197,28800.0
2013-12-26 13:30:00,242.89,242.93,242.84,242.87,26500.0,209.511,209.5456,209.4679,209.4938,26500.0
2013-12-26 13:35:00,242.87,242.91,242.82,242.86,11500.0,209.4938,209.5283,209.4507,209.4852,11500.0
2013-12-26 13:40:00,242.86,242.88,242.81,242.81,10600.0,209.4852,209.5024,209.442,209.442,10600.0
2013-12-26 13:45:00,242.83,242.84,242.78,242.79,20200.0,209.4593,209.4679,209.4162,209.4248,20200.0
2013-12-26 13:50:00,242.83,242.94,242.81,242.91,16200.0,209.4593,209.5542,209.442,209.5283,16200.0
2013-12-26 13:55:00,242.9,243.0,242.87,242.99,6300.0,209.5197,209.6059,209.4938,209.5973,6300.0
2013-12-26 14:00:00,242.97,243.04,242.9,242.93,16600.0,209.5801,209.6404,209.5197,209.5456,16600.0
2013-12-26 14:05:00,242.93,242.97,242.88,242.91,14100.0,209.5456,209.5801,209.5024,209.5283,14100.0
2013-12-26 14:10:00,242.91,242.96,242.88,242.9,19800.0,209.5283,209.5714,209.5024,209.5197,19800.0
2013-12-26 14:15:00,242.91,242.95,242.81,242.81,12600.0,209.5283,209.5628,209.442,209.442,12600.0
2013-12-26 14:20:00,242.85,242.87,242.82,242.84,3000.0,209.4765,209.4938,209.4507,209.4679,3000.0
2013-12-26 14:25:00,242.84,242.95,242.81,242.93,5600.0,209.4679,209.5628,209.442,209.5456,5600.0
2013-12-26 14:30:00,242.92,243.0,242.91,242.95,4700.0,209.5369,209.6059,209.5283,209.5628,4700.0
2013-12-26 14:35:00,242.95,242.98,242.88,242.91,5600.0,209.5628,209.5887,209.5024,209.5283,5600.0
2013-12-26 14:40:00,242.88,242.9,242.76,242.78,9800.0,209.5024,209.5197,209.3989,209.4162,9800.0
2013-12-26 14:45:00,242.81,242.81,242.66,242.72,5800.0,209.442,209.442,209.3127,209.3644,5800.0
2013-12-26 14:50:00,242.73,242.89,242.72,242.8,15600.0,209.373,209.511,209.3644,209.4334,15600.0
2013-12-26 14:55:00,242.81,242.88,242.79,242.84,2900.0,209.442,209.5024,209.4248,209.4679,2900.0
2013-12-26 15:00:00,242.82,242.88,242.8,242.82,4300.0,209.4507,209.5024,209.4334,209.4507,4300.0
2013-12-26 15:05:00,242.84,242.98,242.82,242.92,2600.0,209.4679,209.5887,209.4507,209.5369,2600.0
2013-12-26 15:10:00,242.93,243.0,242.91,242.94,14200.0,209.5456,209.6059,209.5283,209.5542,14200.0
2013-12-26 15:15:00,242.94,243.04,242.9,243.04,13900.0,209.5542,209.6404,209.5197,209.6404,13900.0
2013-12-26 15:20:00,243.04,243.05,242.92,242.92,7200.0,209.6404,209.6491,209.5369,209.5369,7200.0
2013-12-26 15:25:00,242.96,243.0,242.9,242.96,6700.0,209.5714,209.6059,209.5197,209.5714,6700.0
2013-12-26 15:30:00,243.01,243.04,242.91,243.04,9700.0,209.6146,209.6404,209.5283,209.6404,9700.0
2013-12-26 15:35:00,243.02,243.02,242.91,242.95,5500.0,209.6232,209.6232,209.5283,209.5628,5500.0
2013-12-26 15:40:00,242.96,243.05,242.89,243.02,10500.0,209.5714,209.6491,209.511,209.6232,10500.0
2013-12-26 15:45:00,242.99,243.03,242.78,242.8,25400.0,209.5973,209.6318,209.4162,209.4334,25400.0
2013-12-26 15:50:00,242.82,242.9,242.7,242.81,30100.0,209.4507,209.5197,209.3472,209.442,30100.0
2013-12-26 15:55:00,242.81,242.85,242.61,242.71,144400.0,209.442,209.4765,209.2695,209.3558,144400.0
2013-12-27 09:30:00,243.45,243.66,243.07,243.23,72800.0,209.9941,210.1752,209.6663,209.8043,72800.0
2013-12-27 09:35:00,243.22,243.26,242.96,243.04,33100.0,209.7957,209.8302,209.5714,209.6404,33100.0
2013-12-27 09:40:00,243.02,243.16,243.0,243.07,25200.0,209.6232,209.7439,209.6059,209.6663,25200.0
2013-12-27 09:45:00,243.06,243.28,243.06,243.15,17000.0,209.6577,209.8475,209.6577,209.7353,17000.0
2013-12-27 09:50:00,243.19,243.42,243.16,243.38,14800.0,209.7698,209.9682,209.7439,209.9337,14800.0
2013-12-27 09:55:00,243.39,243.47,243.31,243.35,17200.0,209.9423,210.0113,209.8733,209.9078,17200.0
2013-12-27 10:00:00,243.36,243.44,243.13,243.14,20800.0,209.9165,209.9855,209.7181,209.7267,20800.0
2013-12-27 10:05:00,243.12,243.22,243.04,243.1,19700.0,209.7094,209.7957,209.6404,209.6922,19700.0
2013-12-27 10:10:00,243.12,243.19,243.04,243.18,12600.0,209.7094,209.7698,209.6404,209.7612,12600.0
2013-12-27 10:15:00,243.18,243.2,242.98,243.18,45000.0,209.7612,209.7784,209.5887,209.7612,45000.0
2013-12-27 10:20:00,243.21,243.21,242.88,242.89,25000.0,209.7871,209.7871,209.5024,209.511,25000.0
2013-12-27 10:25:00,242.88,242.93,242.78,242.83,10500.0,209.5024,209.5456,209.4162,209.4593,10500.0
2013-12-27 10:30:00,242.87,242.89,242.75,242.83,12600.0,209.4938,209.511,209.3903,209.4593,12600.0
2013-12-27 10:35:00,242.85,242.86,242.73,242.76,13600.0,209.4765,209.4852,209.373,209.3989,13600.0
2013-12-27 10:40:00,242.73,242.76,242.65,242.66,30100.0,209.373,209.3989,209.304,209.3127,30100.0
2013-12-27 10:45:00,242.66,242.71,242.57,242.59,12600.0,209.3127,209.3558,209.235,209.2523,12600.0
2013-12-27 10:50:00,242.59,242.91,242.59,242.87,19600.0,209.2523,209.5283,209.2523,209.4938,19600.0
2013-12-27 10:55:00,242.88,242.88,242.69,242.72,12000.0,209.5024,209.5024,209.3385,209.3644,12000.0
2013-12-27 11:00:00,242.78,242.9,242.71,242.9,12500.0,209.4162,209.5197,209.3558,209.5197,12500.0
2013-12-27 11:05:00,242.88,243.03,242.86,242.99,9600.0,209.5024,209.6318,209.4852,209.5973,9600.0
2013-12-27 11:10:00,242.97,243.04,242.81,242.96,9800.0,209.5801,209.6404,209.442,209.5714,9800.0
2013-12-27 11:15:00,242.96,243.15,242.95,243.15,45500.0,209.5714,209.7353,209.5628,209.7353,45500.0
2013-12-27 11:20:00,243.13,243.17,242.85,242.85,15700.0,209.7181,209.7526,209.4765,209.4765,15700.0
2013-12-27 11:25:00,242.85,243.04,242.82,243.0,20400.0,209.4765,209.6404,209.4507,209.6059,20400.0
2013-12-27 11:30:00,243.04,243.16,242.86,242.91,13100.0,209.6404,209.7439,209.4852,209.5283,13100.0
2013-12-27 11:35:00,242.9,242.99,242.79,242.79,15100.0,209.5197,209.5973,209.4248,209.4248,15100.0
2013-12-27 11:40:00,242.79,242.93,242.79,242.86,16400.0,209.4248,209.5456,209.4248,209.4852,16400.0
2013-12-27 11:45:00,242.84,242.97,242.82,242.97,7200.0,209.4679,209.5801,209.4507,209.5801,7200.0
2013-12-27 11:50:00,242.97,243.1,242.97,243.08,16900.0,209.5801,209.6922,209.5801,209.6749,16900.0
2013-12-27 11:55:00,243.06,243.12,242.97,243.01,5500.0,209.6577,209.7094,209.5801,209.6146,5500.0
2013-12-27 12:00:00,242.99,243.02,242.85,243.0,12400.0,209.5973,209.6232,209.4765,209.6059,12400.0
2013-12-27 12:05:00,242.99,243.06,242.99,243.05,3300.0,209.5973,209.6577,209.5973,209.6491,3300.0
2013-12-27 12:10:00,243.03,243.11,243.02,243.05,9200.0,209.6318,209.7008,209.6232,209.6491,9200.0
2013-12-27 12:15:00,243.06,243.06,242.93,242.98,9600.0,209.6577,209.6577,209.5456,209.5887,9600.0
2013-12-27 12:20:00,242.99,243.08,242.97,243.08,10100.0,209.5973,209.6749,209.5801,209.6749,10100.0
2013-12-27 12:25:00,243.09,243.09,242.97,242.99,6300.0,209.6836,209.6836,209.5801,209.5973,6300.0
2013-12-27 12:30:00,242.98,243.01,242.91,243.0,3800.0,209.5887,209.6146,209.5283,209.6059,3800.0
2013-12-27 12:35:00,242.98,242.99,242.93,242.95,4000.0,209.5887,209.5973,209.5456,209.5628,4000.0
2013-12-27 12:40:00,242.96,242.98,242.85,242.86,4700.0,209.5714,209.5887,209.4765,209.4852,4700.0
2013-12-27 12:45:00,242.87,242.89,242.81,242.81,9300.0,209.4938,209.511,209.442,209.442,9300.0
2013-12-27 12:50:00,242.81,242.84,242.75,242.75,8900.0,209.442,209.4679,209.3903,209.3903,8900.0
2013-12-27 12:55:00,242.74,242.86,242.72,242.84,7300.0,209.3817,209.4852,209.3644,209.4679,7300.0
2013-12-27 13:00:00,242.8,242.94,242.8,242.93,6400.0,209.4334,209.5542,209.4334,209.5456,6400.0
2013-12-27 13:05:00,242.95,242.95,242.8,242.83,4300.0,209.5628,209.5628,209.4334,209.4593,4300.0
2013-12-27 13:10:00,242.83,242.88,242.81,242.88,3200.0,209.4593,209.5024,209.442,209.5024,3200.0
2013-12-27 13:15:00,242.84,242.9,242.81,242.87,3500.0,209.4679,209.5197,209.442,209.4938,3500.0
2013-12-27 13:20:00,242.87,242.87,242.81,242.85,3800.0,209.4938,209.4938,209.442,209.4765,3800.0
2013-12-27 13:25:00,242.84,242.87,242.79,242.82,4100.0,209.4679,209.4938,209.4248,209.4507,4100.0
2013-12-27 13:30:00,242.8,242.82,242.74,242.74,3200.0,209.4334,209.4507,209.3817,209.3817,3200.0
2013-12-27 13:35:00,242.72,242.83,242.7,242.81,4500.0,209.3644,209.4593,209.3472,209.442,4500.0
2013-12-27 13:40:00,242.82,242.82,242.69,242.69,4500.0,209.4507,209.4507,209.3385,209.3385,4500.0
2013-12-27 13:45:00,242.71,242.75,242.67,242.72,10800.0,209.3558,209.3903,209.3213,209.3644,10800.0
2013-12-27 13:50:00,242.74,242.82,242.72,242.82,7200.0,209.3817,209.4507,209.3644,209.4507,7200.0
2013-12-27 13:55:00,242.82,242.85,242.79,242.79,3000.0,209.4507,209.4765,209.4248,209.4248,3000.0
2013-12-27 14:00:00,242.83,242.87,242.81,242.81,6600.0,209.4593,209.4938,209.442,209.442,6600.0
2013-12-27 14:05:00,242.8,242.91,242.8,242.89,6800.0,209.4334,209.5283,209.4334,209.511,6800.0
2013-12-27 14:10:00,242.91,242.92,242.84,242.85,3500.0,209.5283,209.5369,209.4679,209.4765,3500.0
2013-12-27 14:15:00,242.87,242.96,242.74,242.9,17400.0,209.4938,209.5714,209.3817,209.5197,17400.0
2013-12-27 14:20:00,242.9,243.05,242.9,243.0,15300.0,209.5197,209.6491,209.5197,209.6059,15300.0
2013-12-27 14:25:00,243.02,243.08,242.99,243.01,9900.0,209.6232,209.6749,209.5973,209.6146,9900.0
2013-12-27 14:30:00,243.03,243.05,242.83,242.88,13900.0,209.6318,209.6491,209.4593,209.5024,13900.0
2013-12-27 14:35:00,242.88,242.97,242.86,242.93,8500.0,209.5024,209.5801,209.4852,209.5456,8500.0
2013-12-27 14:40:00,242.92,243.01,242.91,243.0,5100.0,209.5369,209.6146,209.5283,209.6059,5100.0
2013-12-27 14:45:00,242.98,243.05,242.98,243.01,9800.0,209.5887,209.6491,209.5887,209.6146,9800.0
2013-12-27 14:50:00,243.01,243.05,242.98,242.99,2500.0,209.6146,209.6491,209.5887,209.5973,2500.0
2013-12-27 14:55:00,243.0,243.02,242.87,242.87,4800.0,209.6059,209.6232,209.4938,209.4938,4800.0
2013-12-27 15:00:00,242.85,242.88,242.84,242.85,3100.0,209.4765,209.5024,209.4679,209.4765,3100.0
2013-12-27 15:05:00,242.87,242.96,242.87,242.96,8500.0,209.4938,209.5714,209.4938,209.5714,8500.0
2013-12-27 15:10:00,242.96,242.96,242.88,242.9,5900.0,209.5714,209.5714,209.5024,209.5197,5900.0
2013-12-27 15:15:00,242.88,242.95,242.84,242.95,7100.0,209.5024,209.5628,209.4679,209.5628,7100.0
2013-12-27 15:20:00,242.92,242.98,242.9,242.9,6900.0,209.5369,209.5887,209.5197,209.5197,6900.0
2013-12-27 15:25:00,242.91,243.08,242.91,243.07,6600.0,209.5283,209.6749,209.5283,209.6663,6600.0
2013-12-27 15:30:00,243.04,243.12,243.0,243.12,4500.0,209.6404,209.7094,209.6059,209.7094,4500.0
2013-12-27 15:35:00,243.11,243.14,243.03,243.07,10700.0,209.7008,209.7267,209.6318,209.6663,10700.0
2013-12-27 15:40:00,243.05,243.05,242.99,243.0,6800.0,209.6491,209.6491,209.5973,209.6059,6800.0
2013-12-27 15:45:00,243.01,243.04,242.96,242.99,7600.0,209.6146,209.6404,209.5714,209.5973,7600.0
2013-12-27 15:50:00,243.01,243.06,242.95,243.06,22200.0,209.6146,209.6577,209.5628,209.6577,22200.0
2013-12-27 15:55:00,243.03,243.04,242.83,242.9,69700.0,209.6318,209.6404,209.4593,209.5197,69700.0
2013-12-30 09:30:00,242.8,243.25,242.8,243.04,44800.0,209.4334,209.8216,209.4334,209.6404,44800.0
2013-12-30 09:35:00,243.06,243.14,242.92,243.06,58100.0,209.6577,209.7267,209.5369,209.6577,58100.0
2013-12-30 09:40:00,243.01,243.24,242.93,243.2,19800.0,209.6146,209.8129,209.5456,209.7784,19800.0
2013-12-30 09:45:00,243.23,243.29,242.96,243.1,34200.0,209.8043,209.8561,209.5714,209.6922,34200.0
2013-12-30 09:50:00,243.11,243.15,242.93,243.11,21700.0,209.7008,209.7353,209.5456,209.7008,21700.0
2013-12-30 09:55:00,243.1,243.16,242.94,242.98,13700.0,209.6922,209.7439,209.5542,209.5887,13700.0
2013-12-30 10:00:00,242.92,243.1,242.89,243.05,12700.0,209.5369,209.6922,209.511,209.6491,12700.0
2013-12-30 10:05:00,243.05,243.12,242.89,242.89,17200.0,209.6491,209.7094,209.511,209.511,17200.0
2013-12-30 10:10:00,242.87,243.05,242.87,242.9,21400.0,209.4938,209.6491,209.4938,209.5197,21400.0
2013-12-30 10:15:00,242.92,243.07,242.92,242.98,10000.0,209.5369,209.6663,209.5369,209.5887,10000.0
2013-12-30 10:20:00,243.02,243.03,242.84,242.89,30300.0,209.6232,209.6318,209.4679,209.511,30300.0
2013-12-30 10:25:00,242.85,242.85,242.63,242.7,93200.0,209.4765,209.4765,209.2868,209.3472,93200.0
2013-12-30 10:30:00,242.64,243.0,242.64,242.96,19900.0,209.2954,209.6059,209.2954,209.5714,19900.0
2013-12-30 10:35:00,242.99,242.99,242.88,242.92,14500.0,209.5973,209.5973,209.5024,209.5369,14500.0
2013-12-30 10:40:00,242.91,242.96,242.83,242.86,32500.0,209.5283,209.5714,209.4593,209.4852,32500.0
2013-12-30 10:45:00,242.87,242.95,242.84,242.92,11000.0,209.4938,209.5628,209.4679,209.5369,11000.0
2013-12-30 10:50:00,242.93,242.94,242.8,242.88,7200.0,209.5456,209.5542,209.4334,209.5024,7200.0
2013-12-30 10:55:00,242.9,242.93,242.8,242.92,8800.0,209.5197,209.5456,209.4334,209.5369,8800.0
2013-12-30 11:00:00,242.92,243.03,242.91,242.99,7800.0,209.5369,209.6318,209.5283,209.5973,7800.0
2013-12-30 11:05:00,243.01,243.04,242.94,242.95,10600.0,209.6146,209.6404,209.5542,209.5628,10600.0
2013-12-30 11:10:00,242.95,243.04,242.93,242.99,5500.0,209.5628,209.6404,209.5456,209.5973,5500.0
2013-12-30 11:15:00,242.99,243.09,242.99,243.06,8200.0,209.5973,209.6836,209.5973,209.6577,8200.0
2013-12-30 11:20:00,243.06,243.15,243.04,243.13,5700.0,209.6577,209.7353,209.6404,209.7181,5700.0
2013-12-30 11:25:00,243.14,243.19,243.06,243.06,10300.0,209.7267,209.7698,209.6577,209.6577,10300.0
2013-12-30 11:30:00,243.08,243.21,243.05,243.06,5400.0,209.6749,209.7871,209.6491,209.6577,5400.0
2013-12-30 11:35:00,243.07,243.15,242.97,243.08,11700.0,209.6663,209.7353,209.5801,209.6749,11700.0
2013-12-30 11:40:00,243.04,243.16,243.04,243.11,6100.0,209.6404,209.7439,209.6404,209.7008,6100.0
2013-12-30 11:45:00,243.16,243.4,243.16,243.33,8400.0,209.7439,209.951,209.7439,209.8906,8400.0
2013-12-30 11:50:00,243.35,243.5,243.33,243.45,12400.0,209.9078,210.0372,209.8906,209.9941,12400.0
2013-12-30 11:55:00,243.47,243.55,243.43,243.49,12800.0,210.0113,210.0803,209.9768,210.0286,12800.0
2013-12-30 12:00:00,243.49,243.55,243.46,243.48,3400.0,210.0286,210.0803,210.0027,210.02,3400.0
2013-12-30 12:05:00,243.48,243.49,243.42,243.45,6700.0,210.02,210.0286,209.9682,209.9941,6700.0
2013-12-30 12:10:00,243.46,243.47,243.41,243.46,2400.0,210.0027,210.0113,209.9596,210.0027,2400.0
2013-12-30 12:15:00,243.47,243.48,243.4,243.41,4100.0,210.0113,210.02,209.951,209.9596,4100.0
2013-12-30 12:20:00,243.4,243.45,243.35,243.36,13400.0,209.951,209.9941,209.9078,209.9165,13400.0
2013-12-30 12:25:00,243.37,243.37,243.29,243.31,16600.0,209.9251,209.9251,209.8561,209.8733,16600.0
2013-12-30 12:30:00,243.34,243.35,243.3,243.33,18700.0,209.8992,209.9078,209.8647,209.8906,18700.0
2013-12-30 12:35:00,243.31,243.33,243.22,243.22,15500.0,209.8733,209.8906,209.7957,209.7957,15500.0
2013-12-30 12:40:00,243.24,243.32,243.21,243.32,23300.0,209.8129,209.882,209.7871,209.882,23300.0
2013-12-30 12:45:00,243.29,243.29,243.18,243.21,20200.0,209.8561,209.8561,209.7612,209.7871,20200.0
2013-12-30 12:50:00,243.2,243.25,243.18,243.21,13700.0,209.7784,209.8216,209.7612,209.7871,13700.0
2013-12-30 12:55:00,243.21,243.25,243.19,243.21,10500.0,209.7871,209.8216,209.7698,209.7871,10500.0
2013-12-30 13:00:00,243.21,243.27,243.2,243.25,10100.0,209.7871,209.8388,209.7784,209.8216,10100.0
2013-12-30 13:05:00,243.28,243.36,243.28,243.35,6700.0,209.8475,209.9165,209.8475,209.9078,6700.0
2013-12-30 13:10:00,243.29,243.37,243.28,243.32,26600.0,209.8561,209.9251,209.8475,209.882,26600.0
2013-12-30 13:15:00,243.32,243.32,243.27,243.27,4000.0,209.882,209.882,209.8388,209.8388,4000.0
2013-12-30 13:20:00,243.31,243.34,243.25,243.3,11800.0,209.8733,209.8992,209.8216,209.8647,11800.0
2013-12-30 13:25:00,243.28,243.31,243.26,243.3,8300.0,209.8475,209.8733,209.8302,209.8647,8300.0
2013-12-30 13:30:00,243.3,243.4,243.3,243.33,7000.0,209.8647,209.951,209.8647,209.8906,7000.0
2013-12-30 13:35:00,243.33,243.4,243.29,243.33,13700.0,209.8906,209.951,209.8561,209.8906,13700.0
2013-12-30 13:40:00,243.32,243.32,243.25,243.25,8100.0,209.882,209.882,209.8216,209.8216,8100.0
2013-12-30 13:45:00,243.26,243.34,243.25,243.34,10100.0,209.8302,209.8992,209.8216,209.8992,10100.0
2013-12-30 13:50:00,243.35,243.41,243.32,243.35,10700.0,209.9078,209.9596,209.882,209.9078,10700.0
2013-12-30 13:55:00,243.35,243.43,243.33,243.33,12700.0,209.9078,209.9768,209.8906,209.8906,12700.0
2013-12-30 14:00:00,243.38,243.46,243.32,243.46,8600.0,209.9337,210.0027,209.882,210.0027,8600.0
2013-12-30 14:05:00,243.44,243.47,243.4,243.43,7300.0,209.9855,210.0113,209.951,209.9768,7300.0
2013-12-30 14:10:00,243.43,243.48,243.41,243.45,1600.0,209.9768,210.02,209.9596,209.9941,1600.0
2013-12-30 14:15:00,243.46,243.48,243.39,243.43,2800.0,210.0027,210.02,209.9423,209.9768,2800.0
2013-12-30 14:20:00,243.43,243.5,243.43,243.5,6100.0,209.9768,210.0372,209.9768,210.0372,6100.0
2013-12-30 14:25:00,243.45,243.47,243.39,243.47,6800.0,209.9941,210.0113,209.9423,210.0113,6800.0
2013-12-30 14:30:00,243.44,243.55,243.41,243.53,14700.0,209.9855,210.0803,209.9596,210.0631,14700.0
2013-12-30 14:35:00,243.53,243.61,243.51,243.59,8200.0,210.0631,210.1321,210.0458,210.1149,8200.0
2013-12-30 14:40:00,243.6,243.66,243.57,243.61,3200.0,210.1235,210.1752,210.0976,210.1321,3200.0
2013-12-30 14:45:00,243.66,243.66,243.59,243.65,5100.0,210.1752,210.1752,210.1149,210.1666,5100.0
2013-12-30 14:50:00,243.63,243.65,243.61,243.63,2900.0,210.1494,210.1666,210.1321,210.1494,2900.0
2013-12-30 14:55:00,243.63,243.65,243.5,243.51,4800.0,210.1494,210.1666,210.0372,210.0458,4800.0
2013-12-30 15:00:00,243.55,243.62,243.51,243.58,7900.0,210.0803,210.1407,210.0458,210.1062,7900.0
2013-12-30 15:05:00,243.61,243.61,243.47,243.51,26500.0,210.1321,210.1321,210.0113,210.0458,26500.0
2013-12-30 15:10:00,243.47,243.51,243.42,243.49,20100.0,210.0113,210.0458,209.9682,210.0286,20100.0
2013-12-30 15:15:00,243.5,243.5,243.43,243.47,4900.0,210.0372,210.0372,209.9768,210.0113,4900.0
2013-12-30 15:20:00,243.43,243.52,243.41,243.48,15200.0,209.9768,210.0545,209.9596,210.02,15200.0
2013-12-30 15:25:00,243.49,243.5,243.4,243.43,48200.0,210.0286,210.0372,209.951,209.9768,48200.0
2013-12-30 15:30:00,243.4,243.41,243.35,243.41,63900.0,209.951,209.9596,209.9078,209.9596,63900.0
2013-12-30 15:35:00,243.42,243.42,243.31,243.34,70100.0,209.9682,209.9682,209.8733,209.8992,70100.0
2013-12-30 15:40:00,243.33,243.36,243.25,243.32,102100.0,209.8906,209.9165,209.8216,209.882,102100.0
2013-12-30 15:45:00,243.28,243.35,243.24,243.3,126400.0,209.8475,209.9078,209.8129,209.8647,126400.0
2013-12-30 15:50:00,243.32,243.35,243.19,243.25,238100.0,209.882,209.9078,209.7698,209.8216,238100.0
2013-12-30 15:55:00,243.28,243.3,243.15,243.21,469600.0,209.8475,209.8647,209.7353,209.7871,469600.0
2013-12-31 09:30:00,243.76,243.93,243.67,243.91,39300.0,210.2615,210.4081,210.1839,210.3909,39300.0
2013-12-31 09:35:00,243.93,244.03,243.77,243.85,27700.0,210.4081,210.4944,210.2701,210.3391,27700.0
2013-12-31 09:40:00,243.84,243.84,243.61,243.61,9700.0,210.3305,210.3305,210.1321,210.1321,9700.0
2013-12-31 09:45:00,243.63,243.85,243.59,243.74,17000.0,210.1494,210.3391,210.1149,210.2442,17000.0
2013-12-31 09:50:00,243.78,243.93,243.74,243.86,20700.0,210.2787,210.4081,210.2442,210.3477,20700.0
2013-12-31 09:55:00,243.91,244.2,243.91,244.1,13600.0,210.3909,210.641,210.3909,210.5548,13600.0
2013-12-31 10:00:00,244.16,244.42,244.06,244.06,18400.0,210.6065,210.8308,210.5203,210.5203,18400.0
2013-12-31 10:05:00,244.04,244.17,243.89,244.11,13500.0,210.503,210.6151,210.3736,210.5634,13500.0
2013-12-31 10:10:00,244.13,244.15,244.04,244.04,9600.0,210.5806,210.5979,210.503,210.503,9600.0
2013-12-31 10:15:00,244.02,244.03,243.69,243.83,23500.0,210.4858,210.4944,210.2011,210.3219,23500.0
2013-12-31 10:20:00,243.83,243.95,243.75,243.88,28700.0,210.3219,210.4254,210.2529,210.365,28700.0
2013-12-31 10:25:00,243.85,243.98,243.82,243.9,32800.0,210.3391,210.4513,210.3132,210.3822,32800.0
2013-12-31 10:30:00,243.94,244.03,243.9,243.96,20900.0,210.4168,210.4944,210.3822,210.434,20900.0
2013-12-31 10:35:00,243.96,244.1,243.92,243.96,9300.0,210.434,210.5548,210.3995,210.434,9300.0
2013-12-31 10:40:00,243.97,244.09,243.97,244.06,10400.0,210.4426,210.5461,210.4426,210.5203,10400.0
2013-12-31 10:45:00,244.04,244.08,243.93,243.94,6700.0,210.503,210.5375,210.4081,210.4168,6700.0
2013-12-31 10:50:00,243.94,244.03,243.87,243.92,17300.0,210.4168,210.4944,210.3564,210.3995,17300.0
2013-12-31 10:55:00,243.92,244.24,243.92,244.24,10800.0,210.3995,210.6755,210.3995,210.6755,10800.0
2013-12-31 11:00:00,244.29,244.46,244.24,244.4,17400.0,210.7187,210.8653,210.6755,210.8135,17400.0
2013-12-31 11:05:00,244.43,244.43,244.32,244.32,5000.0,210.8394,210.8394,210.7445,210.7445,5000.0
2013-12-31 11:10:00,244.37,244.45,244.32,244.35,18400.0,210.7877,210.8567,210.7445,210.7704,18400.0
2013-12-31 11:15:00,244.34,244.41,244.28,244.29,15700.0,210.7618,210.8222,210.71,210.7187,15700.0
2013-12-31 11:20:00,244.31,244.34,244.23,244.27,16000.0,210.7359,210.7618,210.6669,210.7014,16000.0
2013-12-31 11:25:00,244.3,244.35,244.27,244.34,32800.0,210.7273,210.7704,210.7014,210.7618,32800.0
2013-12-31 11:30:00,244.37,244.4,244.33,244.37,22000.0,210.7877,210.8135,210.7532,210.7877,22000.0
2013-12-31 11:35:00,244.41,244.41,244.32,244.35,26400.0,210.8222,210.8222,210.7445,210.7704,26400.0
2013-12-31 11:40:00,244.36,244.38,244.25,244.28,7800.0,210.779,210.7963,210.6842,210.71,7800.0
2013-12-31 11:45:00,244.26,244.3,244.23,244.23,39200.0,210.6928,210.7273,210.6669,210.6669,39200.0
2013-12-31 11:50:00,244.23,244.26,244.2,244.24,23100.0,210.6669,210.6928,210.641,210.6755,23100.0
2013-12-31 11:55:00,244.22,244.27,244.17,244.25,29300.0,210.6583,210.7014,210.6151,210.6842,29300.0
2013-12-31 12:00:00,244.25,244.31,244.23,244.29,50600.0,210.6842,210.7359,210.6669,210.7187,50600.0
2013-12-31 12:05:00,244.27,244.37,244.24,244.35,12700.0,210.7014,210.7877,210.6755,210.7704,12700.0
2013-12-31 12:10:00,244.37,244.44,244.31,244.37,14400.0,210.7877,210.848,210.7359,210.7877,14400.0
2013-12-31 12:15:00,244.39,244.44,244.32,244.35,25000.0,210.8049,210.848,210.7445,210.7704,25000.0
2013-12-31 12:20:00,244.37,244.37,244.29,244.32,33100.0,210.7877,210.7877,210.7187,210.7445,33100.0
2013-12-31 12:25:00,244.32,244.34,244.28,244.33,22000.0,210.7445,210.7618,210.71,210.7532,22000.0
2013-12-31 12:30:00,244.33,244.4,244.33,244.35,28800.0,210.7532,210.8135,210.7532,210.7704,28800.0
2013-12-31 12:35:00,244.38,244.46,244.35,244.41,25000.0,210.7963,210.8653,210.7704,210.8222,25000.0
2013-12-31 12:40:00,244.41,244.45,244.3,244.32,65700.0,210.8222,210.8567,210.7273,210.7445,65700.0
2013-12-31 12:45:00,244.29,244.33,244.2,244.22,13900.0,210.7187,210.7532,210.641,210.6583,13900.0
2013-12-31 12:50:00,244.23,244.3,244.21,244.23,12100.0,210.6669,210.7273,210.6496,210.6669,12100.0
2013-12-31 12:55:00,244.23,244.3,244.22,244.27,2300.0,210.6669,210.7273,210.6583,210.7014,2300.0
2013-12-31 13:00:00,244.29,244.29,244.16,244.2,5900.0,210.7187,210.7187,210.6065,210.641,5900.0
2013-12-31 13:05:00,244.19,244.2,244.14,244.18,4700.0,210.6324,210.641,210.5893,210.6238,4700.0
2013-12-31 13:10:00,244.18,244.19,244.12,244.17,11100.0,210.6238,210.6324,210.572,210.6151,11100.0
2013-12-31 13:15:00,244.18,244.19,244.11,244.17,8900.0,210.6238,210.6324,210.5634,210.6151,8900.0
2013-12-31 13:20:00,244.15,244.22,244.14,244.18,2300.0,210.5979,210.6583,210.5893,210.6238,2300.0
2013-12-31 13:25:00,244.18,244.24,244.15,244.24,10200.0,210.6238,210.6755,210.5979,210.6755,10200.0
2013-12-31 13:30:00,244.21,244.26,244.2,244.24,15400.0,210.6496,210.6928,210.641,210.6755,15400.0
2013-12-31 13:35:00,244.26,244.29,244.23,244.25,13000.0,210.6928,210.7187,210.6669,210.6842,13000.0
2013-12-31 13:40:00,244.24,244.26,244.19,244.21,5900.0,210.6755,210.6928,210.6324,210.6496,5900.0
2013-12-31 13:45:00,244.22,244.27,244.19,244.26,6800.0,210.6583,210.7014,210.6324,210.6928,6800.0
2013-12-31 13:50:00,244.3,244.32,244.26,244.29,7000.0,210.7273,210.7445,210.6928,210.7187,7000.0
2013-12-31 13:55:00,244.29,244.32,244.21,244.22,10300.0,210.7187,210.7445,210.6496,210.6583,10300.0
2013-12-31 14:00:00,244.25,244.31,244.2,244.25,22100.0,210.6842,210.7359,210.641,210.6842,22100.0
2013-12-31 14:05:00,244.21,244.25,244.16,244.21,5000.0,210.6496,210.6842,210.6065,210.6496,5000.0
2013-12-31 14:10:00,244.18,244.25,244.18,244.21,7000.0,210.6238,210.6842,210.6238,210.6496,7000.0
2013-12-31 14:15:00,244.21,244.28,244.21,244.26,9500.0,210.6496,210.71,210.6496,210.6928,9500.0
2013-12-31 14:20:00,244.24,244.26,244.16,244.21,11600.0,210.6755,210.6928,210.6065,210.6496,11600.0
2013-12-31 14:25:00,244.16,244.18,244.03,244.04,9800.0,210.6065,210.6238,210.4944,210.503,9800.0
2013-12-31 14:30:00,244.1,244.1,243.98,243.98,5800.0,210.5548,210.5548,210.4513,210.4513,5800.0
2013-12-31 14:35:00,243.98,244.0,243.84,243.88,8100.0,210.4513,210.4685,210.3305,210.365,8100.0
2013-12-31 14:40:00,243.83,243.88,243.76,243.77,12300.0,210.3219,210.365,210.2615,210.2701,12300.0
2013-12-31 14:45:00,243.79,243.81,243.71,243.74,4600.0,210.2874,210.3046,210.2184,210.2442,4600.0
2013-12-31 14:50:00,243.78,243.88,243.78,243.88,9100.0,210.2787,210.365,210.2787,210.365,9100.0
2013-12-31 14:55:00,243.88,243.88,243.78,243.85,10700.0,210.365,210.365,210.2787,210.3391,10700.0
2013-12-31 15:00:00,243.85,243.87,243.77,243.77,10500.0,210.3391,210.3564,210.2701,210.2701,10500.0
2013-12-31 15:05:00,243.79,243.79,243.7,243.74,5100.0,210.2874,210.2874,210.2097,210.2442,5100.0
2013-12-31 15:10:00,243.76,243.83,243.73,243.79,3300.0,210.2615,210.3219,210.2356,210.2874,3300.0
2013-12-31 15:15:00,243.81,243.91,243.77,243.91,5200.0,210.3046,210.3909,210.2701,210.3909,5200.0
2013-12-31 15:20:00,243.92,244.06,243.87,244.06,9900.0,210.3995,210.5203,210.3564,210.5203,9900.0
2013-12-31 15:25:00,244.09,244.09,244.0,244.0,8500.0,210.5461,210.5461,210.4685,210.4685,8500.0
2013-12-31 15:30:00,244.01,244.21,243.99,244.16,13800.0,210.4771,210.6496,210.4599,210.6065,13800.0
2013-12-31 15:35:00,244.16,244.19,244.08,244.08,11700.0,210.6065,210.6324,210.5375,210.5375,11700.0
2013-12-31 15:40:00,244.07,244.15,243.99,244.12,8000.0,210.5289,210.5979,210.4599,210.572,8000.0
2013-12-31 15:45:00,244.12,244.35,244.12,244.24,33000.0,210.572,210.7704,210.572,210.6755,33000.0
2013-12-31 15:50:00,244.24,244.35,244.24,244.32,69300.0,210.6755,210.7704,210.6755,210.7445,69300.0
2013-12-31 15:55:00,244.32,244.33,243.83,244.04,241800.0,210.7445,210.7532,210.3219,210.503,241800.0
2014-01-02 09:30:00,243.31,243.51,242.87,243.12,119000.0,209.8733,210.0458,209.4938,209.7094,119000.0
2014-01-02 09:35:00,243.02,243.11,242.25,242.28,241100.0,209.6232,209.7008,208.959,208.9849,241100.0
2014-01-02 09:40:00,242.33,242.65,242.06,242.6,139700.0,209.028,209.304,208.7951,209.2609,139700.0
2014-01-02 09:45:00,242.63,243.02,242.55,242.86,82500.0,209.2868,209.6232,209.2178,209.4852,82500.0
2014-01-02 09:50:00,242.86,242.91,242.58,242.86,47300.0,209.4852,209.5283,209.2436,209.4852,47300.0
2014-01-02 09:55:00,242.86,243.24,242.79,242.9,49500.0,209.4852,209.8129,209.4248,209.5197,49500.0
2014-01-02 10:00:00,242.9,243.04,242.24,242.53,89900.0,209.5197,209.6404,208.9504,209.2005,89900.0
2014-01-02 10:05:00,242.45,242.98,242.43,242.94,73600.0,209.1315,209.5887,209.1143,209.5542,73600.0
2014-01-02 10:10:00,242.95,243.26,242.95,243.12,50700.0,209.5628,209.8302,209.5628,209.7094,50700.0
2014-01-02 10:15:00,243.13,243.29,243.05,243.17,58300.0,209.7181,209.8561,209.6491,209.7526,58300.0
2014-01-02 10:20:00,243.2,243.22,242.79,242.86,64000.0,209.7784,209.7957,209.4248,209.4852,64000.0
2014-01-02 10:25:00,242.75,242.91,242.7,242.84,26400.0,209.3903,209.5283,209.3472,209.4679,26400.0
2014-01-02 10:30:00,242.78,242.93,242.72,242.86,45200.0,209.4162,209.5456,209.3644,209.4852,45200.0
2014-01-02 10:35:00,242.85,242.89,242.64,242.66,20600.0,209.4765,209.511,209.2954,209.3127,20600.0
2014-01-02 10:40:00,242.66,243.17,242.66,243.14,40500.0,209.3127,209.7526,209.3127,209.7267,40500.0
2014-01-02 10:45:00,243.11,243.13,242.88,242.99,15000.0,209.7008,209.7181,209.5024,209.5973,15000.0
2014-01-02 10:50:00,243.02,243.03,242.65,242.79,33000.0,209.6232,209.6318,209.304,209.4248,33000.0
2014-01-02 10:55:00,242.81,242.83,242.71,242.72,18200.0,209.442,209.4593,209.3558,209.3644,18200.0
2014-01-02 11:00:00,242.76,242.79,242.48,242.54,21400.0,209.3989,209.4248,209.1574,209.2091,21400.0
2014-01-02 11:05:00,242.48,242.77,242.48,242.67,12600.0,209.1574,209.4075,209.1574,209.3213,12600.0
2014-01-02 11:10:00,242.66,242.66,242.49,242.52,11400.0,209.3127,209.3127,209.166,209.1919,11400.0
2014-01-02 11:15:00,242.52,242.72,242.49,242.69,12300.0,209.1919,209.3644,209.166,209.3385,12300.0
2014-01-02 11:20:00,242.64,242.72,242.34,242.37,24200.0,209.2954,209.3644,209.0366,209.0625,24200.0
2014-01-02 11:25:00,242.38,242.43,242.25,242.27,15200.0,209.0711,209.1143,208.959,208.9763,15200.0
2014-01-02 11:30:00,242.31,242.33,241.95,241.97,30100.0,209.0108,209.028,208.7002,208.7175,30100.0
2014-01-02 11:35:00,241.97,242.1,241.95,241.95,40200.0,208.7175,208.8296,208.7002,208.7002,40200.0
2014-01-02 11:40:00,241.96,242.01,241.84,241.91,76700.0,208.7089,208.752,208.6053,208.6657,76700.0
2014-01-02 11:45:00,241.87,241.91,241.49,241.49,28500.0,208.6312,208.6657,208.3034,208.3034,28500.0
2014-01-02 11:50:00,241.46,241.47,241.15,241.3,36300.0,208.2776,208.2862,208.0102,208.1396,36300.0
2014-01-02 11:55:00,241.3,241.35,240.98,241.16,69300.0,208.1396,208.1827,207.8635,208.0188,69300.0
2014-01-02 12:00:00,241.14,241.32,241.13,241.32,19400.0,208.0015,208.1568,207.9929,208.1568,19400.0
2014-01-02 12:05:00,241.31,241.53,241.26,241.49,18200.0,208.1482,208.3379,208.105,208.3034,18200.0
2014-01-02 12:10:00,241.52,241.55,241.33,241.39,21800.0,208.3293,208.3552,208.1654,208.2172,21800.0
2014-01-02 12:15:00,241.43,241.48,241.32,241.41,15600.0,208.2517,208.2948,208.1568,208.2344,15600.0
2014-01-02 12:20:00,241.42,241.47,241.39,241.39,13700.0,208.2431,208.2862,208.2172,208.2172,13700.0
2014-01-02 12:25:00,241.37,241.38,241.15,241.23,13800.0,208.1999,208.2086,208.0102,208.0792,13800.0
2014-01-02 12:30:00,241.2,241.26,241.01,241.19,14200.0,208.0533,208.105,207.8894,208.0447,14200.0
2014-01-02 12:35:00,241.2,241.35,241.19,241.34,11500.0,208.0533,208.1827,208.0447,208.1741,11500.0
2014-01-02 12:40:00,241.32,241.34,240.95,241.0,28000.0,208.1568,208.1741,207.8377,207.8808,28000.0
2014-01-02 12:45:00,240.99,241.2,240.99,241.18,8300.0,207.8722,208.0533,207.8722,208.036,8300.0
2014-01-02 12:50:00,241.13,241.32,241.09,241.29,21600.0,207.9929,208.1568,207.9584,208.1309,21600.0
2014-01-02 12:55:00,241.3,241.32,241.11,241.29,19600.0,208.1396,208.1568,207.9757,208.1309,19600.0
2014-01-02 13:00:00,241.28,241.4,241.27,241.33,8200.0,208.1223,208.2258,208.1137,208.1654,8200.0
2014-01-02 13:05:00,241.26,241.32,241.15,241.18,11300.0,208.105,208.1568,208.0102,208.036,11300.0
2014-01-02 13:10:00,241.18,241.21,241.06,241.09,16700.0,208.036,208.0619,207.9325,207.9584,16700.0
2014-01-02 13:15:00,241.08,241.13,240.99,241.05,18100.0,207.9498,207.9929,207.8722,207.9239,18100.0
2014-01-02 13:20:00,241.02,241.17,240.96,240.96,19100.0,207.898,208.0274,207.8463,207.8463,19100.0
2014-01-02 13:25:00,240.96,240.99,240.81,240.89,30600.0,207.8463,207.8722,207.7169,207.7859,30600.0
2014-01-02 13:30:00,240.93,240.96,240.72,240.93,30400.0,207.8204,207.8463,207.6393,207.8204,30400.0
2014-01-02 13:35:00,240.91,241.03,240.8,240.89,19400.0,207.8031,207.9067,207.7083,207.7859,19400.0
2014-01-02 13:40:00,240.88,240.91,240.84,240.89,20300.0,207.7773,207.8031,207.7428,207.7859,20300.0
2014-01-02 13:45:00,240.85,241.17,240.78,241.04,29900.0,207.7514,208.0274,207.691,207.9153,29900.0
2014-01-02 13:50:00,241.05,241.11,240.88,240.92,15400.0,207.9239,207.9757,207.7773,207.8118,15400.0
2014-01-02 13:55:00,240.93,241.15,240.9,241.13,14700.0,207.8204,208.0102,207.7945,207.9929,14700.0
2014-01-02 14:00:00,241.14,241.36,241.13,241.25,22700.0,208.0015,208.1913,207.9929,208.0964,22700.0
2014-01-02 14:05:00,241.28,241.43,241.27,241.33,18600.0,208.1223,208.2517,208.1137,208.1654,18600.0
2014-01-02 14:10:00,241.33,241.51,241.31,241.31,33300.0,208.1654,208.3207,208.1482,208.1482,33300.0
2014-01-02 14:15:00,241.29,241.31,240.78,240.83,37800.0,208.1309,208.1482,207.691,207.7341,37800.0
2014-01-02 14:20:00,240.83,241.08,240.68,240.97,33400.0,207.7341,207.9498,207.6048,207.8549,33400.0
2014-01-02 14:25:00,240.98,240.99,240.85,240.92,22800.0,207.8635,207.8722,207.7514,207.8118,22800.0
2014-01-02 14:30:00,240.91,241.07,240.88,241.04,20600.0,207.8031,207.9412,207.7773,207.9153,20600.0
2014-01-02 14:35:00,241.06,241.12,241.01,241.05,16300.0,207.9325,207.9843,207.8894,207.9239,16300.0
2014-01-02 14:40:00,241.06,241.22,241.04,241.09,26900.0,207.9325,208.0705,207.9153,207.9584,26900.0
2014-01-02 14:45:00,241.11,241.15,241.01,241.13,38100.0,207.9757,208.0102,207.8894,207.9929,38100.0
2014-01-02 14:50:00,241.09,241.18,241.07,241.1,16400.0,207.9584,208.036,207.9412,207.967,16400.0
2014-01-02 14:55:00,241.07,241.11,240.88,240.95,29000.0,207.9412,207.9757,207.7773,207.8377,29000.0
2014-01-02 15:00:00,240.92,241.13,240.92,241.03,14300.0,207.8118,207.9929,207.8118,207.9067,14300.0
2014-01-02 15:05:00,241.03,241.18,241.01,241.12,49100.0,207.9067,208.036,207.8894,207.9843,49100.0
2014-01-02 15:10:00,241.16,241.32,241.16,241.28,20000.0,208.0188,208.1568,208.0188,208.1223,20000.0
2014-01-02 15:15:00,241.29,241.46,241.25,241.46,20700.0,208.1309,208.2776,208.0964,208.2776,20700.0
2014-01-02 15:20:00,241.44,241.44,241.28,241.35,40400.0,208.2603,208.2603,208.1223,208.1827,40400.0
2014-01-02 15:25:00,241.35,241.37,241.17,241.18,44200.0,208.1827,208.1999,208.0274,208.036,44200.0
2014-01-02 15:30:00,241.16,241.21,240.99,241.12,49200.0,208.0188,208.0619,207.8722,207.9843,49200.0
2014-01-02 15:35:00,241.14,241.25,241.0,241.06,50600.0,208.0015,208.0964,207.8808,207.9325,50600.0
2014-01-02 15:40:00,241.04,241.21,241.01,241.16,45600.0,207.9153,208.0619,207.8894,208.0188,45600.0
2014-01-02 15:45:00,241.19,241.52,241.17,241.44,69400.0,208.0447,208.3293,208.0274,208.2603,69400.0
2014-01-02 15:50:00,241.44,241.51,241.3,241.43,114000.0,208.2603,208.3207,208.1396,208.2517,114000.0
2014-01-02 15:55:00,241.44,241.59,241.44,241.46,218300.0,208.2603,208.3897,208.2603,208.2776,218300.0
2014-01-03 09:30:00,242.07,242.33,241.98,242.28,46500.0,208.8037,209.028,208.7261,208.9849,46500.0
2014-01-03 09:35:00,242.27,242.65,242.27,242.56,30400.0,208.9763,209.304,208.9763,209.2264,30400.0
2014-01-03 09:40:00,242.5,242.69,242.39,242.41,19000.0,209.1746,209.3385,209.0798,209.097,19000.0
2014-01-03 09:45:00,242.45,242.75,242.37,242.73,16400.0,209.1315,209.3903,209.0625,209.373,16400.0
2014-01-03 09:50:00,242.72,242.91,242.65,242.67,22100.0,209.3644,209.5283,209.304,209.3213,22100.0
2014-01-03 09:55:00,242.65,242.77,242.64,242.75,8800.0,209.304,209.4075,209.2954,209.3903,8800.0
2014-01-03 10:00:00,242.72,242.89,242.68,242.74,9300.0,209.3644,209.511,209.3299,209.3817,9300.0
2014-01-03 10:05:00,242.79,242.79,242.45,242.45,10600.0,209.4248,209.4248,209.1315,209.1315,10600.0
2014-01-03 10:10:00,242.49,242.69,242.49,242.68,25700.0,209.166,209.3385,209.166,209.3299,25700.0
2014-01-03 10:15:00,242.68,242.72,242.43,242.44,9400.0,209.3299,209.3644,209.1143,209.1229,9400.0
2014-01-03 10:20:00,242.42,242.66,242.42,242.64,3700.0,209.1056,209.3127,209.1056,209.2954,3700.0
2014-01-03 10:25:00,242.6,242.73,242.6,242.69,5600.0,209.2609,209.373,209.2609,209.3385,5600.0
2014-01-03 10:30:00,242.68,242.85,242.64,242.85,14200.0,209.3299,209.4765,209.2954,209.4765,14200.0
2014-01-03 10:35:00,242.85,242.87,242.67,242.72,9400.0,209.4765,209.4938,209.3213,209.3644,9400.0
2014-01-03 10:40:00,242.7,242.82,242.7,242.75,11600.0,209.3472,209.4507,209.3472,209.3903,11600.0
2014-01-03 10:45:00,242.75,242.75,242.44,242.52,15000.0,209.3903,209.3903,209.1229,209.1919,15000.0
2014-01-03 10:50:00,242.52,242.74,242.48,242.64,20100.0,209.1919,209.3817,209.1574,209.2954,20100.0
2014-01-03 10:55:00,242.6,242.67,242.54,242.67,16200.0,209.2609,209.3213,209.2091,209.3213,16200.0
2014-01-03 11:00:00,242.66,242.78,242.66,242.75,5500.0,209.3127,209.4162,209.3127,209.3903,5500.0
2014-01-03 11:05:00,242.69,242.81,242.65,242.81,6400.0,209.3385,209.442,209.304,209.442,6400.0
2014-01-03 11:10:00,242.79,242.79,242.52,242.55,4400.0,209.4248,209.4248,209.1919,209.2178,4400.0
2014-01-03 11:15:00,242.56,242.56,242.22,242.37,11700.0,209.2264,209.2264,208.9331,209.0625,11700.0
2014-01-03 11:20:00,242.32,242.43,242.32,242.35,5000.0,209.0194,209.1143,209.0194,209.0453,5000.0
2014-01-03 11:25:00,242.42,242.43,242.1,242.14,22600.0,209.1056,209.1143,208.8296,208.8641,22600.0
2014-01-03 11:30:00,242.14,242.26,242.09,242.09,3500.0,208.8641,208.9676,208.821,208.821,3500.0
2014-01-03 11:35:00,242.09,242.22,242.08,242.12,13100.0,208.821,208.9331,208.8124,208.8469,13100.0
2014-01-03 11:40:00,242.14,242.2,242.11,242.13,4100.0,208.8641,208.9159,208.8382,208.8555,4100.0
2014-01-03 11:45:00,242.11,242.12,241.84,241.84,9400.0,208.8382,208.8469,208.6053,208.6053,9400.0
2014-01-03 11:50:00,241.88,242.02,241.86,241.86,10400.0,208.6398,208.7606,208.6226,208.6226,10400.0
2014-01-03 11:55:00,241.85,241.85,241.69,241.78,10000.0,208.614,208.614,208.476,208.5536,10000.0
2014-01-03 12:00:00,241.73,241.79,241.71,241.79,4500.0,208.5105,208.5622,208.4932,208.5622,4500.0
2014-01-03 12:05:00,241.79,241.88,241.68,241.83,7000.0,208.5622,208.6398,208.4673,208.5967,7000.0
2014-01-03 12:10:00,241.87,241.96,241.84,241.91,11000.0,208.6312,208.7089,208.6053,208.6657,11000.0
2014-01-03 12:15:00,241.92,242.01,241.88,241.96,12200.0,208.6743,208.752,208.6398,208.7089,12200.0
2014-01-03 12:20:00,241.97,242.06,241.97,242.04,3900.0,208.7175,208.7951,208.7175,208.7779,3900.0
2014-01-03 12:25:00,242.04,242.17,242.04,242.17,9900.0,208.7779,208.89,208.7779,208.89,9900.0
2014-01-03 12:30:00,242.22,242.22,242.11,242.17,10100.0,208.9331,208.9331,208.8382,208.89,10100.0
2014-01-03 12:35:00,242.18,242.27,242.15,242.25,9200.0,208.8986,208.9763,208.8727,208.959,9200.0
2014-01-03 12:40:00,242.27,242.31,242.25,242.25,6600.0,208.9763,209.0108,208.959,208.959,6600.0
2014-01-03 12:45:00,242.24,242.32,242.24,242.24,12500.0,208.9504,209.0194,208.9504,208.9504,12500.0
2014-01-03 12:50:00,242.24,242.28,242.24,242.28,1600.0,208.9504,208.9849,208.9504,208.9849,1600.0
2014-01-03 12:55:00,242.25,242.25,242.12,242.12,3700.0,208.959,208.959,208.8469,208.8469,3700.0
2014-01-03 13:00:00,242.12,242.17,242.1,242.12,3400.0,208.8469,208.89,208.8296,208.8469,3400.0
2014-01-03 13:05:00,242.12,242.27,242.09,242.27,2500.0,208.8469,208.9763,208.821,208.9763,2500.0
2014-01-03 13:10:00,242.23,242.28,242.17,242.18,4600.0,208.9417,208.9849,208.89,208.8986,4600.0
2014-01-03 13:15:00,242.16,242.21,242.1,242.2,2100.0,208.8814,208.9245,208.8296,208.9159,2100.0
2014-01-03 13:20:00,242.22,242.22,242.15,242.2,1500.0,208.9331,208.9331,208.8727,208.9159,1500.0
2014-01-03 13:25:00,242.16,242.27,242.16,242.27,9200.0,208.8814,208.9763,208.8814,208.9763,9200.0
2014-01-03 13:30:00,242.22,242.22,242.05,242.07,15300.0,208.9331,208.9331,208.7865,208.8037,15300.0
2014-01-03 13:35:00,242.06,242.14,242.03,242.13,4100.0,208.7951,208.8641,208.7692,208.8555,4100.0
2014-01-03 13:40:00,242.12,242.16,241.92,242.05,7600.0,208.8469,208.8814,208.6743,208.7865,7600.0
2014-01-03 13:45:00,242.05,242.07,241.98,242.03,2000.0,208.7865,208.8037,208.7261,208.7692,2000.0
2014-01-03 13:50:00,242.01,242.1,242.01,242.09,2700.0,208.752,208.8296,208.752,208.821,2700.0
2014-01-03 13:55:00,242.1,242.13,242.04,242.06,3200.0,208.8296,208.8555,208.7779,208.7951,3200.0
2014-01-03 14:00:00,242.11,242.21,242.06,242.2,12400.0,208.8382,208.9245,208.7951,208.9159,12400.0
2014-01-03 14:05:00,242.19,242.22,242.02,242.05,17200.0,208.9072,208.9331,208.7606,208.7865,17200.0
2014-01-03 14:10:00,242.04,242.15,241.98,242.13,5000.0,208.7779,208.8727,208.7261,208.8555,5000.0
2014-01-03 14:15:00,242.13,242.18,242.06,242.16,33800.0,208.8555,208.8986,208.7951,208.8814,33800.0
2014-01-03 14:20:00,242.13,242.21,242.08,242.17,31800.0,208.8555,208.9245,208.8124,208.89,31800.0
2014-01-03 14:25:00,242.17,242.17,242.09,242.13,19000.0,208.89,208.89,208.821,208.8555,19000.0
2014-01-03 14:30:00,242.14,242.22,242.07,242.1,31200.0,208.8641,208.9331,208.8037,208.8296,31200.0
2014-01-03 14:35:00,242.1,242.23,242.09,242.23,17900.0,208.8296,208.9417,208.821,208.9417,17900.0
2014-01-03 14:40:00,242.2,242.28,242.19,242.28,32500.0,208.9159,208.9849,208.9072,208.9849,32500.0
2014-01-03 14:45:00,242.26,242.51,242.26,242.51,17200.0,208.9676,209.1833,208.9676,209.1833,17200.0
2014-01-03 14:50:00,242.52,242.71,242.52,242.67,4400.0,209.1919,209.3558,209.1919,209.3213,4400.0
2014-01-03 14:55:00,242.65,242.69,242.58,242.59,21800.0,209.304,209.3385,209.2436,209.2523,21800.0
2014-01-03 15:00:00,242.59,242.63,242.56,242.56,10700.0,209.2523,209.2868,209.2264,209.2264,10700.0
2014-01-03 15:05:00,242.58,242.64,242.52,242.64,14700.0,209.2436,209.2954,209.1919,209.2954,14700.0
2014-01-03 15:10:00,242.64,242.93,242.64,242.89,27400.0,209.2954,209.5456,209.2954,209.511,27400.0
2014-01-03 15:15:00,242.85,242.88,242.82,242.83,5100.0,209.4765,209.5024,209.4507,209.4593,5100.0
2014-01-03 15:20:00,242.83,242.84,242.77,242.79,12700.0,209.4593,209.4679,209.4075,209.4248,12700.0
2014-01-03 15:25:00,242.81,242.91,242.77,242.89,109400.0,209.442,209.5283,209.4075,209.511,109400.0
2014-01-03 15:30:00,242.93,243.03,242.89,242.94,27300.0,209.5456,209.6318,209.511,209.5542,27300.0
2014-01-03 15:35:00,242.99,243.0,242.87,242.9,18800.0,209.5973,209.6059,209.4938,209.5197,18800.0
2014-01-03 15:40:00,242.86,242.87,242.6,242.69,71800.0,209.4852,209.4938,209.2609,209.3385,71800.0
2014-01-03 15:45:00,242.68,242.72,242.61,242.66,60500.0,209.3299,209.3644,209.2695,209.3127,60500.0
2014-01-03 15:50:00,242.65,242.65,242.41,242.43,42400.0,209.304,209.304,209.097,209.1143,42400.0
2014-01-03 15:55:00,242.45,242.66,242.35,242.42,156900.0,209.1315,209.3127,209.0453,209.1056,156900.0
2014-01-06 09:30:00,243.39,243.6,242.94,242.94,71100.0,209.9423,210.1235,209.5542,209.5542,71100.0
2014-01-06 09:35:00,242.98,243.06,242.53,242.57,43200.0,209.5887,209.6577,209.2005,209.235,43200.0
2014-01-06 09:40:00,242.56,242.63,241.94,242.1,54300.0,209.2264,209.2868,208.6916,208.8296,54300.0
2014-01-06 09:45:00,242.05,242.12,241.82,241.96,52800.0,208.7865,208.8469,208.5881,208.7089,52800.0
2014-01-06 09:50:00,241.94,242.11,241.66,242.03,22700.0,208.6916,208.8382,208.4501,208.7692,22700.0
2014-01-06 09:55:00,241.98,242.13,241.84,242.09,8400.0,208.7261,208.8555,208.6053,208.821,8400.0
2014-01-06 10:00:00,242.03,242.04,241.52,241.77,15500.0,208.7692,208.7779,208.3293,208.545,15500.0
2014-01-06 10:05:00,241.78,241.98,241.66,241.89,16700.0,208.5536,208.7261,208.4501,208.6485,16700.0
2014-01-06 10:10:00,241.75,242.12,241.75,241.94,7300.0,208.5277,208.8469,208.5277,208.6916,7300.0
2014-01-06 10:15:00,241.88,242.35,241.79,242.31,17200.0,208.6398,209.0453,208.5622,209.0108,17200.0
2014-01-06 10:20:00,242.41,242.43,242.3,242.35,4700.0,209.097,209.1143,209.0021,209.0453,4700.0
2014-01-06 10:25:00,242.26,242.37,242.08,242.13,7200.0,208.9676,209.0625,208.8124,208.8555,7200.0
2014-01-06 10:30:00,242.16,242.25,242.08,242.12,6800.0,208.8814,208.959,208.8124,208.8469,6800.0
2014-01-06 10:35:00,242.17,242.29,242.08,242.08,12000.0,208.89,208.9935,208.8124,208.8124,12000.0
2014-01-06 10:40:00,242.0,242.16,241.92,242.0,25400.0,208.7434,208.8814,208.6743,208.7434,25400.0
2014-01-06 10:45:00,241.93,241.93,241.75,241.75,7300.0,208.683,208.683,208.5277,208.5277,7300.0
2014-01-06 10:50:00,241.71,241.99,241.71,241.96,15700.0,208.4932,208.7347,208.4932,208.7089,15700.0
2014-01-06 10:55:00,241.94,241.97,241.39,241.46,19000.0,208.6916,208.7175,208.2172,208.2776,19000.0
2014-01-06 11:00:00,241.46,241.61,241.4,241.6,16100.0,208.2776,208.407,208.2258,208.3983,16100.0
2014-01-06 11:05:00,241.54,241.59,241.41,241.54,3000.0,208.3466,208.3897,208.2344,208.3466,3000.0
2014-01-06 11:10:00,241.52,241.52,241.3,241.34,7600.0,208.3293,208.3293,208.1396,208.1741,7600.0
2014-01-06 11:15:00,241.37,241.39,240.99,241.1,45800.0,208.1999,208.2172,207.8722,207.967,45800.0
2014-01-06 11:20:00,241.1,241.21,241.07,241.13,6400.0,207.967,208.0619,207.9412,207.9929,6400.0
2014-01-06 11:25:00,241.13,241.14,240.88,241.08,12200.0,207.9929,208.0015,207.7773,207.9498,12200.0
2014-01-06 11:30:00,241.06,241.18,241.05,241.14,12300.0,207.9325,208.036,207.9239,208.0015,12300.0
2014-01-06 11:35:00,241.14,241.14,240.89,241.06,19900.0,208.0015,208.0015,207.7859,207.9325,19900.0
2014-01-06 11:40:00,241.06,241.18,241.03,241.04,9200.0,207.9325,208.036,207.9067,207.9153,9200.0
2014-01-06 11:45:00,241.05,241.11,240.98,241.02,25500.0,207.9239,207.9757,207.8635,207.898,25500.0
2014-01-06 11:50:00,241.07,241.27,241.04,241.25,22100.0,207.9412,208.1137,207.9153,208.0964,22100.0
2014-01-06 11:55:00,241.19,241.25,241.13,241.18,9000.0,208.0447,208.0964,207.9929,208.036,9000.0
2014-01-06 12:00:00,241.19,241.21,240.98,241.08,15100.0,208.0447,208.0619,207.8635,207.9498,15100.0
2014-01-06 12:05:00,241.12,241.27,241.12,241.15,17400.0,207.9843,208.1137,207.9843,208.0102,17400.0
2014-01-06 12:10:00,241.09,241.2,240.97,241.13,10700.0,207.9584,208.0533,207.8549,207.9929,10700.0
2014-01-06 12:15:00,241.16,241.16,241.03,241.09,7200.0,208.0188,208.0188,207.9067,207.9584,7200.0
2014-01-06 12:20:00,241.19,241.29,241.19,241.19,6900.0,208.0447,208.1309,208.0447,208.0447,6900.0
2014-01-06 12:25:00,241.22,241.28,241.05,241.05,2500.0,208.0705,208.1223,207.9239,207.9239,2500.0
2014-01-06 12:30:00,240.96,241.1,240.83,241.07,24900.0,207.8463,207.967,207.7341,207.9412,24900.0
2014-01-06 12:35:00,241.11,241.11,240.97,241.0,24000.0,207.9757,207.9757,207.8549,207.8808,24000.0
2014-01-06 12:40:00,240.96,241.03,240.95,241.0,2700.0,207.8463,207.9067,207.8377,207.8808,2700.0
2014-01-06 12:45:00,241.04,241.08,241.0,241.05,4600.0,207.9153,207.9498,207.8808,207.9239,4600.0
2014-01-06 12:50:00,241.07,241.33,241.0,241.32,10000.0,207.9412,208.1654,207.8808,208.1568,10000.0
2014-01-06 12:55:00,241.32,241.33,241.16,241.18,10200.0,208.1568,208.1654,208.0188,208.036,10200.0
2014-01-06 13:00:00,241.15,241.25,240.98,241.05,16100.0,208.0102,208.0964,207.8635,207.9239,16100.0
2014-01-06 13:05:00,241.05,241.08,240.96,240.99,5200.0,207.9239,207.9498,207.8463,207.8722,5200.0
2014-01-06 13:10:00,240.95,241.03,240.91,241.02,11800.0,207.8377,207.9067,207.8031,207.898,11800.0
2014-01-06 13:15:00,241.0,241.17,241.0,241.12,6500.0,207.8808,208.0274,207.8808,207.9843,6500.0
2014-01-06 13:20:00,241.18,241.18,241.07,241.09,6800.0,208.036,208.036,207.9412,207.9584,6800.0
2014-01-06 13:25:00,241.09,241.13,241.05,241.07,5600.0,207.9584,207.9929,207.9239,207.9412,5600.0
2014-01-06 13:30:00,241.02,241.12,240.93,240.93,12700.0,207.898,207.9843,207.8204,207.8204,12700.0
2014-01-06 13:35:00,240.91,241.04,240.87,241.04,4900.0,207.8031,207.9153,207.7686,207.9153,4900.0
2014-01-06 13:40:00,241.09,241.2,241.03,241.18,9500.0,207.9584,208.0533,207.9067,208.036,9500.0
2014-01-06 13:45:00,241.18,241.18,241.01,241.01,5100.0,208.036,208.036,207.8894,207.8894,5100.0
2014-01-06 13:50:00,241.11,241.58,241.1,241.41,44200.0,207.9757,208.3811,207.967,208.2344,44200.0
2014-01-06 13:55:00,241.47,241.64,241.44,241.46,10700.0,208.2862,208.4328,208.2603,208.2776,10700.0
2014-01-06 14:00:00,241.49,241.58,241.4,241.47,17800.0,208.3034,208.3811,208.2258,208.2862,17800.0
2014-01-06 14:05:00,241.41,241.43,241.22,241.3,13200.0,208.2344,208.2517,208.0705,208.1396,13200.0
2014-01-06 14:10:00,241.25,241.51,241.23,241.36,16200.0,208.0964,208.3207,208.0792,208.1913,16200.0
2014-01-06 14:15:00,241.4,241.42,241.16,241.16,11900.0,208.2258,208.2431,208.0188,208.0188,11900.0
2014-01-06 14:20:00,241.21,241.48,241.17,241.35,24800.0,208.0619,208.2948,208.0274,208.1827,24800.0
2014-01-06 14:25:00,241.38,241.41,241.09,241.22,28800.0,208.2086,208.2344,207.9584,208.0705,28800.0
2014-01-06 14:30:00,241.18,241.32,241.15,241.23,30900.0,208.036,208.1568,208.0102,208.0792,30900.0
2014-01-06 14:35:00,241.33,241.51,241.33,241.44,11900.0,208.1654,208.3207,208.1654,208.2603,11900.0
2014-01-06 14:40:00,241.5,241.66,241.44,241.6,46700.0,208.3121,208.4501,208.2603,208.3983,46700.0
2014-01-06 14:45:00,241.6,241.61,241.4,241.53,23400.0,208.3983,208.407,208.2258,208.3379,23400.0
2014-01-06 14:50:00,241.51,241.56,241.42,241.42,13900.0,208.3207,208.3638,208.2431,208.2431,13900.0
2014-01-06 14:55:00,241.45,241.57,241.42,241.47,19800.0,208.2689,208.3724,208.2431,208.2862,19800.0
2014-01-06 15:00:00,241.48,241.5,241.29,241.36,31100.0,208.2948,208.3121,208.1309,208.1913,31100.0
2014-01-06 15:05:00,241.34,241.42,241.29,241.34,19000.0,208.1741,208.2431,208.1309,208.1741,19000.0
2014-01-06 15:10:00,241.34,241.43,241.31,241.4,23100.0,208.1741,208.2517,208.1482,208.2258,23100.0
2014-01-06 15:15:00,241.4,241.52,241.36,241.42,13800.0,208.2258,208.3293,208.1913,208.2431,13800.0
2014-01-06 15:20:00,241.41,241.45,241.35,241.44,17700.0,208.2344,208.2689,208.1827,208.2603,17700.0
2014-01-06 15:25:00,241.48,241.5,241.27,241.35,20400.0,208.2948,208.3121,208.1137,208.1827,20400.0
2014-01-06 15:30:00,241.38,241.41,241.05,241.05,14900.0,208.2086,208.2344,207.9239,207.9239,14900.0
2014-01-06 15:35:00,241.05,241.19,241.03,241.15,20800.0,207.9239,208.0447,207.9067,208.0102,20800.0
2014-01-06 15:40:00,241.13,241.23,241.07,241.2,25100.0,207.9929,208.0792,207.9412,208.0533,25100.0
2014-01-06 15:45:00,241.2,241.31,241.16,241.21,42500.0,208.0533,208.1482,208.0188,208.0619,42500.0
2014-01-06 15:50:00,241.23,241.28,241.09,241.12,74100.0,208.0792,208.1223,207.9584,207.9843,74100.0
2014-01-06 15:55:00,241.15,241.16,240.89,240.97,108300.0,208.0102,208.0188,207.7859,207.8549,108300.0
2014-01-07 09:30:00,241.82,241.94,241.62,241.78,38800.0,208.5881,208.6916,208.4156,208.5536,38800.0
2014-01-07 09:35:00,241.79,242.14,241.78,242.06,24000.0,208.5622,208.8641,208.5536,208.7951,24000.0
2014-01-07 09:40:00,242.06,242.32,241.97,242.04,78600.0,208.7951,209.0194,208.7175,208.7779,78600.0
2014-01-07 09:45:00,242.13,242.26,242.06,242.17,51100.0,208.8555,208.9676,208.7951,208.89,51100.0
2014-01-07 09:50:00,242.21,242.58,242.21,242.47,48800.0,208.9245,209.2436,208.9245,209.1488,48800.0
2014-01-07 09:55:00,242.5,242.72,242.48,242.67,44600.0,209.1746,209.3644,209.1574,209.3213,44600.0
2014-01-07 10:00:00,242.69,242.91,242.67,242.78,36500.0,209.3385,209.5283,209.3213,209.4162,36500.0
2014-01-07 10:05:00,242.8,242.84,242.72,242.72,6900.0,209.4334,209.4679,209.3644,209.3644,6900.0
2014-01-07 10:10:00,242.8,242.93,242.72,242.76,26000.0,209.4334,209.5456,209.3644,209.3989,26000.0
2014-01-07 10:15:00,242.78,242.94,242.78,242.91,19600.0,209.4162,209.5542,209.4162,209.5283,19600.0
2014-01-07 10:20:00,243.0,243.25,242.98,243.23,18600.0,209.6059,209.8216,209.5887,209.8043,18600.0
2014-01-07 10:25:00,243.25,243.38,243.07,243.19,21300.0,209.8216,209.9337,209.6663,209.7698,21300.0
2014-01-07 10:30:00,243.23,243.42,243.21,243.3,15600.0,209.8043,209.9682,209.7871,209.8647,15600.0
2014-01-07 10:35:00,243.27,243.5,243.27,243.43,21500.0,209.8388,210.0372,209.8388,209.9768,21500.0
2014-01-07 10:40:00,243.46,243.6,243.42,243.48,94800.0,210.0027,210.1235,209.9682,210.02,94800.0
2014-01-07 10:45:00,243.49,243.49,243.25,243.32,26600.0,210.0286,210.0286,209.8216,209.882,26600.0
2014-01-07 10:50:00,243.33,243.37,243.26,243.37,8500.0,209.8906,209.9251,209.8302,209.9251,8500.0
2014-01-07 10:55:00,243.39,243.39,243.25,243.32,18300.0,209.9423,209.9423,209.8216,209.882,18300.0
2014-01-07 11:00:00,243.29,243.36,243.23,243.29,24600.0,209.8561,209.9165,209.8043,209.8561,24600.0
2014-01-07 11:05:00,243.29,243.33,243.2,243.26,18300.0,209.8561,209.8906,209.7784,209.8302,18300.0
2014-01-07 11:10:00,243.28,243.34,243.23,243.28,10900.0,209.8475,209.8992,209.8043,209.8475,10900.0
2014-01-07 11:15:00,243.28,243.33,243.26,243.31,5900.0,209.8475,209.8906,209.8302,209.8733,5900.0
2014-01-07 11:20:00,243.28,243.32,243.18,243.19,9800.0,209.8475,209.882,209.7612,209.7698,9800.0
2014-01-07 11:25:00,243.2,243.2,243.09,243.1,6600.0,209.7784,209.7784,209.6836,209.6922,6600.0
2014-01-07 11:30:00,243.05,243.21,243.02,243.11,7500.0,209.6491,209.7871,209.6232,209.7008,7500.0
2014-01-07 11:35:00,243.17,243.24,243.12,243.2,12100.0,209.7526,209.8129,209.7094,209.7784,12100.0
2014-01-07 11:40:00,243.23,243.29,243.16,243.2,11200.0,209.8043,209.8561,209.7439,209.7784,11200.0
2014-01-07 11:45:00,243.24,243.24,243.03,243.12,11500.0,209.8129,209.8129,209.6318,209.7094,11500.0
2014-01-07 11:50:00,243.08,243.13,243.01,243.11,4800.0,209.6749,209.7181,209.6146,209.7008,4800.0
2014-01-07 11:55:00,243.1,243.12,242.99,243.07,9700.0,209.6922,209.7094,209.5973,209.6663,9700.0
2014-01-07 12:00:00,243.02,243.05,242.96,243.03,5000.0,209.6232,209.6491,209.5714,209.6318,5000.0
2014-01-07 12:05:00,243.05,243.05,242.94,242.95,2600.0,209.6491,209.6491,209.5542,209.5628,2600.0
2014-01-07 12:10:00,242.98,243.01,242.86,242.86,120000.0,209.5887,209.6146,209.4852,209.4852,120000.0
2014-01-07 12:15:00,242.89,242.96,242.83,242.92,11800.0,209.511,209.5714,209.4593,209.5369,11800.0
2014-01-07 12:20:00,242.99,243.06,242.94,242.94,11900.0,209.5973,209.6577,209.5542,209.5542,11900.0
2014-01-07 12:25:00,243.0,243.0,242.89,242.94,24000.0,209.6059,209.6059,209.511,209.5542,24000.0
2014-01-07 12:30:00,242.95,243.1,242.95,242.98,5600.0,209.5628,209.6922,209.5628,209.5887,5600.0
2014-01-07 12:35:00,242.99,243.01,242.91,242.93,7800.0,209.5973,209.6146,209.5283,209.5456,7800.0
2014-01-07 12:40:00,242.96,243.01,242.84,242.97,18900.0,209.5714,209.6146,209.4679,209.5801,18900.0
2014-01-07 12:45:00,242.98,242.99,242.89,242.97,11200.0,209.5887,209.5973,209.511,209.5801,11200.0
2014-01-07 12:50:00,242.97,243.02,242.95,243.0,5700.0,209.5801,209.6232,209.5628,209.6059,5700.0
2014-01-07 12:55:00,242.96,243.05,242.94,243.0,11700.0,209.5714,209.6491,209.5542,209.6059,11700.0
2014-01-07 13:00:00,243.01,243.06,242.93,242.96,3300.0,209.6146,209.6577,209.5456,209.5714,3300.0
2014-01-07 13:05:00,243.0,243.1,243.0,243.03,3600.0,209.6059,209.6922,209.6059,209.6318,3600.0
2014-01-07 13:10:00,243.09,243.09,242.98,243.01,2900.0,209.6836,209.6836,209.5887,209.6146,2900.0
2014-01-07 13:15:00,243.03,243.03,242.94,243.02,4900.0,209.6318,209.6318,209.5542,209.6232,4900.0
2014-01-07 13:20:00,242.98,243.02,242.96,242.98,5000.0,209.5887,209.6232,209.5714,209.5887,5000.0
2014-01-07 13:25:00,242.93,242.97,242.89,242.97,3400.0,209.5456,209.5801,209.511,209.5801,3400.0
2014-01-07 13:30:00,242.98,242.98,242.9,242.93,3800.0,209.5887,209.5887,209.5197,209.5456,3800.0
2014-01-07 13:35:00,242.93,243.04,242.92,243.01,5700.0,209.5456,209.6404,209.5369,209.6146,5700.0
2014-01-07 13:40:00,242.98,243.02,242.96,242.96,3200.0,209.5887,209.6232,209.5714,209.5714,3200.0
2014-01-07 13:45:00,243.0,243.01,242.91,242.91,6200.0,209.6059,209.6146,209.5283,209.5283,6200.0
2014-01-07 13:50:00,242.91,242.91,242.49,242.51,35700.0,209.5283,209.5283,209.166,209.1833,35700.0
2014-01-07 13:55:00,242.5,242.61,242.49,242.51,4100.0,209.1746,209.2695,209.166,209.1833,4100.0
2014-01-07 14:00:00,242.44,242.49,242.19,242.25,16800.0,209.1229,209.166,208.9072,208.959,16800.0
2014-01-07 14:05:00,242.24,242.36,242.03,242.12,23100.0,208.9504,209.0539,208.7692,208.8469,23100.0
2014-01-07 14:10:00,242.09,242.27,242.09,242.27,22000.0,208.821,208.9763,208.821,208.9763,22000.0
2014-01-07 14:15:00,242.24,242.31,242.18,242.29,15600.0,208.9504,209.0108,208.8986,208.9935,15600.0
2014-01-07 14:20:00,242.26,242.35,242.24,242.3,15900.0,208.9676,209.0453,208.9504,209.0021,15900.0
2014-01-07 14:25:00,242.3,242.6,242.3,242.54,10600.0,209.0021,209.2609,209.0021,209.2091,10600.0
2014-01-07 14:30:00,242.59,242.78,242.57,242.68,38300.0,209.2523,209.4162,209.235,209.3299,38300.0
2014-01-07 14:35:00,242.68,242.82,242.64,242.75,12100.0,209.3299,209.4507,209.2954,209.3903,12100.0
2014-01-07 14:40:00,242.7,242.84,242.7,242.82,10600.0,209.3472,209.4679,209.3472,209.4507,10600.0
2014-01-07 14:45:00,242.82,242.86,242.76,242.82,13100.0,209.4507,209.4852,209.3989,209.4507,13100.0
2014-01-07 14:50:00,242.79,242.82,242.75,242.8,9500.0,209.4248,209.4507,209.3903,209.4334,9500.0
2014-01-07 14:55:00,242.78,242.87,242.78,242.85,27200.0,209.4162,209.4938,209.4162,209.4765,27200.0
2014-01-07 15:00:00,242.87,243.0,242.87,242.93,5200.0,209.4938,209.6059,209.4938,209.5456,5200.0
2014-01-07 15:05:00,242.94,243.04,242.9,243.03,17700.0,209.5542,209.6404,209.5197,209.6318,17700.0
2014-01-07 15:10:00,243.01,243.08,242.99,243.02,95300.0,209.6146,209.6749,209.5973,209.6232,95300.0
2014-01-07 15:15:00,243.02,243.13,243.0,243.13,13600.0,209.6232,209.7181,209.6059,209.7181,13600.0
2014-01-07 15:20:00,243.12,243.15,242.98,243.02,8600.0,209.7094,209.7353,209.5887,209.6232,8600.0
2014-01-07 15:25:00,243.06,243.08,242.95,243.05,17400.0,209.6577,209.6749,209.5628,209.6491,17400.0
2014-01-07 15:30:00,243.05,243.23,243.03,243.19,29100.0,209.6491,209.8043,209.6318,209.7698,29100.0
2014-01-07 15:35:00,243.19,243.24,242.91,243.02,38400.0,209.7698,209.8129,209.5283,209.6232,38400.0
2014-01-07 15:40:00,242.99,243.23,242.98,243.16,35100.0,209.5973,209.8043,209.5887,209.7439,35100.0
2014-01-07 15:45:00,243.12,243.24,243.09,243.19,24200.0,209.7094,209.8129,209.6836,209.7698,24200.0
2014-01-07 15:50:00,243.23,243.31,243.08,243.08,32000.0,209.8043,209.8733,209.6749,209.6749,32000.0
2014-01-07 15:55:00,243.11,243.26,242.88,242.89,181300.0,209.7008,209.8302,209.5024,209.511,181300.0
2014-01-08 09:30:00,242.94,242.97,242.33,242.75,77100.0,209.5542,209.5801,209.028,209.3903,77100.0
2014-01-08 09:35:00,242.77,242.97,242.59,242.95,32300.0,209.4075,209.5801,209.2523,209.5628,32300.0
2014-01-08 09:40:00,242.95,242.97,242.77,242.81,15900.0,209.5628,209.5801,209.4075,209.442,15900.0
2014-01-08 09:45:00,242.79,242.81,241.93,242.12,21200.0,209.4248,209.442,208.683,208.8469,21200.0
2014-01-08 09:50:00,242.06,242.14,241.78,242.14,13200.0,208.7951,208.8641,208.5536,208.8641,13200.0
2014-01-08 09:55:00,242.11,242.39,241.97,242.38,20600.0,208.8382,209.0798,208.7175,209.0711,20600.0
2014-01-08 10:00:00,242.33,242.64,242.16,242.64,12000.0,209.028,209.2954,208.8814,209.2954,12000.0
2014-01-08 10:05:00,242.64,242.86,242.64,242.79,7700.0,209.2954,209.4852,209.2954,209.4248,7700.0
2014-01-08 10:10:00,242.76,242.76,242.53,242.62,14100.0,209.3989,209.3989,209.2005,209.2782,14100.0
2014-01-08 10:15:00,242.66,243.07,242.57,243.06,18200.0,209.3127,209.6663,209.235,209.6577,18200.0
2014-01-08 10:20:00,243.05,243.43,243.05,243.27,23800.0,209.6491,209.9768,209.6491,209.8388,23800.0
2014-01-08 10:25:00,243.27,243.36,243.1,243.2,4700.0,209.8388,209.9165,209.6922,209.7784,4700.0
2014-01-08 10:30:00,243.17,243.4,243.17,243.4,9400.0,209.7526,209.951,209.7526,209.951,9400.0
2014-01-08 10:35:00,243.36,243.59,243.3,243.34,20900.0,209.9165,210.1149,209.8647,209.8992,20900.0
2014-01-08 10:40:00,243.3,243.4,243.29,243.32,8500.0,209.8647,209.951,209.8561,209.882,8500.0
2014-01-08 10:45:00,243.29,243.35,243.12,243.2,17200.0,209.8561,209.9078,209.7094,209.7784,17200.0
2014-01-08 10:50:00,243.19,243.5,243.18,243.23,28300.0,209.7698,210.0372,209.7612,209.8043,28300.0
2014-01-08 10:55:00,243.26,243.33,243.22,243.3,10500.0,209.8302,209.8906,209.7957,209.8647,10500.0
2014-01-08 11:00:00,243.32,243.32,243.21,243.22,4900.0,209.882,209.882,209.7871,209.7957,4900.0
2014-01-08 11:05:00,243.21,243.22,242.82,242.89,11800.0,209.7871,209.7957,209.4507,209.511,11800.0
2014-01-08 11:10:00,242.94,243.11,242.94,242.98,6900.0,209.5542,209.7008,209.5542,209.5887,6900.0
2014-01-08 11:15:00,242.99,243.21,242.95,243.05,5700.0,209.5973,209.7871,209.5628,209.6491,5700.0
2014-01-08 11:20:00,243.01,243.12,243.0,243.08,4900.0,209.6146,209.7094,209.6059,209.6749,4900.0
2014-01-08 11:25:00,243.03,243.1,242.92,243.05,24900.0,209.6318,209.6922,209.5369,209.6491,24900.0
2014-01-08 11:30:00,243.05,243.29,243.05,243.29,12700.0,209.6491,209.8561,209.6491,209.8561,12700.0
2014-01-08 11:35:00,243.36,243.37,243.25,243.36,8000.0,209.9165,209.9251,209.8216,209.9165,8000.0
2014-01-08 11:40:00,243.3,243.68,243.3,243.62,12500.0,209.8647,210.1925,209.8647,210.1407,12500.0
2014-01-08 11:45:00,243.66,243.68,243.46,243.51,5500.0,210.1752,210.1925,210.0027,210.0458,5500.0
2014-01-08 11:50:00,243.51,243.63,243.47,243.6,7700.0,210.0458,210.1494,210.0113,210.1235,7700.0
2014-01-08 11:55:00,243.6,243.68,243.6,243.65,4700.0,210.1235,210.1925,210.1235,210.1666,4700.0
2014-01-08 12:00:00,243.69,243.8,243.62,243.62,8600.0,210.2011,210.296,210.1407,210.1407,8600.0
2014-01-08 12:05:00,243.64,243.66,243.5,243.5,6000.0,210.158,210.1752,210.0372,210.0372,6000.0
2014-01-08 12:10:00,243.51,243.51,243.44,243.47,5500.0,210.0458,210.0458,209.9855,210.0113,5500.0
2014-01-08 12:15:00,243.44,243.48,243.4,243.45,5400.0,209.9855,210.02,209.951,209.9941,5400.0
2014-01-08 12:20:00,243.46,243.46,243.35,243.44,5600.0,210.0027,210.0027,209.9078,209.9855,5600.0
2014-01-08 12:25:00,243.41,243.43,243.36,243.38,3700.0,209.9596,209.9768,209.9165,209.9337,3700.0
2014-01-08 12:30:00,243.41,243.45,243.18,243.22,9900.0,209.9596,209.9941,209.7612,209.7957,9900.0
2014-01-08 12:35:00,243.22,243.25,243.08,243.11,9000.0,209.7957,209.8216,209.6749,209.7008,9000.0
2014-01-08 12:40:00,243.12,243.25,243.12,243.24,8600.0,209.7094,209.8216,209.7094,209.8129,8600.0
2014-01-08 12:45:00,243.24,243.28,243.15,243.18,13100.0,209.8129,209.8475,209.7353,209.7612,13100.0
2014-01-08 12:50:00,243.2,243.24,243.18,243.23,6400.0,209.7784,209.8129,209.7612,209.8043,6400.0
2014-01-08 12:55:00,243.2,243.2,243.04,243.18,42200.0,209.7784,209.7784,209.6404,209.7612,42200.0
2014-01-08 13:00:00,243.17,243.22,242.97,243.09,17400.0,209.7526,209.7957,209.5801,209.6836,17400.0
2014-01-08 13:05:00,243.08,243.26,243.03,243.26,6200.0,209.6749,209.8302,209.6318,209.8302,6200.0
2014-01-08 13:10:00,243.24,243.42,243.24,243.34,23100.0,209.8129,209.9682,209.8129,209.8992,23100.0
2014-01-08 13:15:00,243.37,243.37,242.97,243.03,7000.0,209.9251,209.9251,209.5801,209.6318,7000.0
2014-01-08 13:20:00,243.04,243.11,242.95,243.06,7400.0,209.6404,209.7008,209.5628,209.6577,7400.0
2014-01-08 13:25:00,243.11,243.27,243.06,243.24,5900.0,209.7008,209.8388,209.6577,209.8129,5900.0
2014-01-08 13:30:00,243.26,243.34,243.21,243.29,4900.0,209.8302,209.8992,209.7871,209.8561,4900.0
2014-01-08 13:35:00,243.28,243.3,243.1,243.25,43400.0,209.8475,209.8647,209.6922,209.8216,43400.0
2014-01-08 13:40:00,243.23,243.44,243.17,243.18,18400.0,209.8043,209.9855,209.7526,209.7612,18400.0
2014-01-08 13:45:00,243.18,243.23,243.13,243.16,3600.0,209.7612,209.8043,209.7181,209.7439,3600.0
2014-01-08 13:50:00,243.22,243.4,243.13,243.4,5400.0,209.7957,209.951,209.7181,209.951,5400.0
2014-01-08 13:55:00,243.4,243.4,243.18,243.25,7800.0,209.951,209.951,209.7612,209.8216,7800.0
2014-01-08 14:00:00,243.24,243.53,242.87,243.4,84900.0,209.8129,210.0631,209.4938,209.951,84900.0
2014-01-08 14:05:00,243.37,243.38,242.66,242.76,22000.0,209.9251,209.9337,209.3127,209.3989,22000.0
2014-01-08 14:10:00,242.73,243.06,242.62,243.03,15000.0,209.373,209.6577,209.2782,209.6318,15000.0
2014-01-08 14:15:00,243.03,243.21,242.9,243.07,26200.0,209.6318,209.7871,209.5197,209.6663,26200.0
2014-01-08 14:20:00,243.15,243.34,243.06,243.19,9400.0,209.7353,209.8992,209.6577,209.7698,9400.0
2014-01-08 14:25:00,243.17,243.22,243.04,243.13,12000.0,209.7526,209.7957,209.6404,209.7181,12000.0
2014-01-08 14:30:00,243.05,243.23,242.91,243.19,27900.0,209.6491,209.8043,209.5283,209.7698,27900.0
2014-01-08 14:35:00,243.22,243.27,242.89,242.89,12600.0,209.7957,209.8388,209.511,209.511,12600.0
2014-01-08 14:40:00,242.94,243.11,242.94,243.04,10100.0,209.5542,209.7008,209.5542,209.6404,10100.0
2014-01-08 14:45:00,243.02,243.07,242.92,242.99,15400.0,209.6232,209.6663,209.5369,209.5973,15400.0
2014-01-08 14:50:00,242.98,243.14,242.92,243.03,20500.0,209.5887,209.7267,209.5369,209.6318,20500.0
2014-01-08 14:55:00,243.0,243.08,242.9,243.03,13200.0,209.6059,209.6749,209.5197,209.6318,13200.0
2014-01-08 15:00:00,243.04,243.13,242.99,243.1,7600.0,209.6404,209.7181,209.5973,209.6922,7600.0
2014-01-08 15:05:00,243.06,243.11,242.93,242.98,8000.0,209.6577,209.7008,209.5456,209.5887,8000.0
2014-01-08 15:10:00,242.98,243.04,242.96,242.99,4000.0,209.5887,209.6404,209.5714,209.5973,4000.0
2014-01-08 15:15:00,242.99,243.06,242.81,242.85,11500.0,209.5973,209.6577,209.442,209.4765,11500.0
2014-01-08 15:20:00,242.79,242.82,242.7,242.78,20000.0,209.4248,209.4507,209.3472,209.4162,20000.0
2014-01-08 15:25:00,242.72,242.73,242.53,242.62,35500.0,209.3644,209.373,209.2005,209.2782,35500.0
2014-01-08 15:30:00,242.6,242.78,242.55,242.76,21000.0,209.2609,209.4162,209.2178,209.3989,21000.0
2014-01-08 15:35:00,242.76,242.93,242.69,242.93,98900.0,209.3989,209.5456,209.3385,209.5456,98900.0
2014-01-08 15:40:00,242.92,243.06,242.8,242.99,16900.0,209.5369,209.6577,209.4334,209.5973,16900.0
2014-01-08 15:45:00,243.06,243.32,243.03,243.29,31300.0,209.6577,209.882,209.6318,209.8561,31300.0
2014-01-08 15:50:00,243.31,243.38,243.14,243.23,23700.0,209.8733,209.9337,209.7267,209.8043,23700.0
2014-01-08 15:55:00,243.21,243.43,243.21,243.43,52600.0,209.7871,209.9768,209.7871,209.9768,52600.0
2014-01-09 09:30:00,244.1,244.3,243.99,244.28,53900.0,210.5548,210.7273,210.4599,210.71,53900.0
2014-01-09 09:35:00,244.32,244.55,244.2,244.3,24700.0,210.7445,210.9429,210.641,210.7273,24700.0
2014-01-09 09:40:00,244.24,244.29,243.8,243.95,61400.0,210.6755,210.7187,210.296,210.4254,61400.0
2014-01-09 09:45:00,243.95,244.03,243.82,243.92,75000.0,210.4254,210.4944,210.3132,210.3995,75000.0
2014-01-09 09:50:00,243.94,243.98,243.76,243.88,10900.0,210.4168,210.4513,210.2615,210.365,10900.0
2014-01-09 09:55:00,243.86,244.12,243.8,243.96,11000.0,210.3477,210.572,210.296,210.434,11000.0
2014-01-09 10:00:00,244.06,244.11,243.8,243.8,9200.0,210.5203,210.5634,210.296,210.296,9200.0
2014-01-09 10:05:00,243.84,244.03,243.46,243.49,17100.0,210.3305,210.4944,210.0027,210.0286,17100.0
2014-01-09 10:10:00,243.48,243.53,243.25,243.45,15100.0,210.02,210.0631,209.8216,209.9941,15100.0
2014-01-09 10:15:00,243.4,243.5,243.15,243.47,15900.0,209.951,210.0372,209.7353,210.0113,15900.0
2014-01-09 10:20:00,243.49,243.49,243.23,243.39,10900.0,210.0286,210.0286,209.8043,209.9423,10900.0
2014-01-09 10:25:00,243.36,243.55,243.21,243.45,6800.0,209.9165,210.0803,209.7871,209.9941,6800.0
2014-01-09 10:30:00,243.53,243.56,243.35,243.43,11900.0,210.0631,210.089,209.9078,209.9768,11900.0
2014-01-09 10:35:00,243.47,243.59,243.38,243.47,5200.0,210.0113,210.1149,209.9337,210.0113,5200.0
2014-01-09 10:40:00,243.48,243.55,242.87,242.87,23000.0,210.02,210.0803,209.4938,209.4938,23000.0
2014-01-09 10:45:00,242.87,243.06,242.8,242.92,12300.0,209.4938,209.6577,209.4334,209.5369,12300.0
2014-01-09 10:50:00,242.92,242.96,242.69,242.79,33300.0,209.5369,209.5714,209.3385,209.4248,33300.0
2014-01-09 10:55:00,242.78,242.79,242.57,242.78,25700.0,209.4162,209.4248,209.235,209.4162,25700.0
2014-01-09 11:00:00,242.72,242.75,242.59,242.65,14000.0,209.3644,209.3903,209.2523,209.304,14000.0
2014-01-09 11:05:00,242.63,242.65,242.3,242.34,13700.0,209.2868,209.304,209.0021,209.0366,13700.0
2014-01-09 11:10:00,242.35,242.5,242.26,242.4,12100.0,209.0453,209.1746,208.9676,209.0884,12100.0
2014-01-09 11:15:00,242.4,242.66,242.38,242.63,12400.0,209.0884,209.3127,209.0711,209.2868,12400.0
2014-01-09 11:20:00,242.6,242.74,242.54,242.72,16500.0,209.2609,209.3817,209.2091,209.3644,16500.0
2014-01-09 11:25:00,242.74,242.81,242.61,242.71,38000.0,209.3817,209.442,209.2695,209.3558,38000.0
2014-01-09 11:30:00,242.73,242.73,242.54,242.66,21700.0,209.373,209.373,209.2091,209.3127,21700.0
2014-01-09 11:35:00,242.66,243.05,242.66,243.01,17500.0,209.3127,209.6491,209.3127,209.6146,17500.0
2014-01-09 11:40:00,243.02,243.09,242.95,243.0,7000.0,209.6232,209.6836,209.5628,209.6059,7000.0
2014-01-09 11:45:00,242.92,242.96,242.79,242.93,5900.0,209.5369,209.5714,209.4248,209.5456,5900.0
2014-01-09 11:50:00,242.95,242.97,242.83,242.91,13000.0,209.5628,209.5801,209.4593,209.5283,13000.0
2014-01-09 11:55:00,242.96,243.03,242.75,243.03,27000.0,209.5714,209.6318,209.3903,209.6318,27000.0
2014-01-09 12:00:00,243.0,243.03,242.82,242.93,12500.0,209.6059,209.6318,209.4507,209.5456,12500.0
2014-01-09 12:05:00,242.93,243.06,242.89,242.93,18800.0,209.5456,209.6577,209.511,209.5456,18800.0
2014-01-09 12:10:00,242.94,242.98,242.89,242.91,4200.0,209.5542,209.5887,209.511,209.5283,4200.0
2014-01-09 12:15:00,242.91,243.01,242.91,242.97,6600.0,209.5283,209.6146,209.5283,209.5801,6600.0
2014-01-09 12:20:00,243.01,243.24,242.99,243.21,18100.0,209.6146,209.8129,209.5973,209.7871,18100.0
2014-01-09 12:25:00,243.24,243.33,243.18,243.23,6500.0,209.8129,209.8906,209.7612,209.8043,6500.0
2014-01-09 12:30:00,243.25,243.67,243.25,243.66,16000.0,209.8216,210.1839,209.8216,210.1752,16000.0
2014-01-09 12:35:00,243.69,243.75,243.62,243.64,11600.0,210.2011,210.2529,210.1407,210.158,11600.0
2014-01-09 12:40:00,243.7,243.77,243.65,243.71,11700.0,210.2097,210.2701,210.1666,210.2184,11700.0
2014-01-09 12:45:00,243.71,243.71,243.53,243.58,6400.0,210.2184,210.2184,210.0631,210.1062,6400.0
2014-01-09 12:50:00,243.61,243.62,243.5,243.58,3900.0,210.1321,210.1407,210.0372,210.1062,3900.0
2014-01-09 12:55:00,243.59,243.71,243.58,243.71,7500.0,210.1149,210.2184,210.1062,210.2184,7500.0
2014-01-09 13:00:00,243.76,243.77,243.64,243.67,9000.0,210.2615,210.2701,210.158,210.1839,9000.0
2014-01-09 13:05:00,243.67,243.7,243.51,243.51,21200.0,210.1839,210.2097,210.0458,210.0458,21200.0
2014-01-09 13:10:00,243.51,243.55,243.45,243.46,5100.0,210.0458,210.0803,209.9941,210.0027,5100.0
2014-01-09 13:15:00,243.44,243.46,243.37,243.44,10600.0,209.9855,210.0027,209.9251,209.9855,10600.0
2014-01-09 13:20:00,243.43,243.48,243.34,243.4,5100.0,209.9768,210.02,209.8992,209.951,5100.0
2014-01-09 13:25:00,243.4,243.62,243.36,243.5,11800.0,209.951,210.1407,209.9165,210.0372,11800.0
2014-01-09 13:30:00,243.54,243.62,243.46,243.52,6700.0,210.0717,210.1407,210.0027,210.0545,6700.0
2014-01-09 13:35:00,243.48,243.48,243.25,243.33,11900.0,210.02,210.02,209.8216,209.8906,11900.0
2014-01-09 13:40:00,243.41,243.41,243.29,243.34,7100.0,209.9596,209.9596,209.8561,209.8992,7100.0
2014-01-09 13:45:00,243.26,243.3,243.22,243.3,6400.0,209.8302,209.8647,209.7957,209.8647,6400.0
2014-01-09 13:50:00,243.24,243.3,243.15,243.15,6200.0,209.8129,209.8647,209.7353,209.7353,6200.0
2014-01-09 13:55:00,243.15,243.24,243.05,243.14,7700.0,209.7353,209.8129,209.6491,209.7267,7700.0
2014-01-09 14:00:00,243.1,243.12,242.7,242.7,19500.0,209.6922,209.7094,209.3472,209.3472,19500.0
2014-01-09 14:05:00,242.72,242.85,242.67,242.85,5900.0,209.3644,209.4765,209.3213,209.4765,5900.0
2014-01-09 14:10:00,242.87,242.91,242.77,242.91,14200.0,209.4938,209.5283,209.4075,209.5283,14200.0
2014-01-09 14:15:00,242.91,242.92,242.79,242.8,18100.0,209.5283,209.5369,209.4248,209.4334,18100.0
2014-01-09 14:20:00,242.79,242.96,242.72,242.91,10100.0,209.4248,209.5714,209.3644,209.5283,10100.0
2014-01-09 14:25:00,242.91,242.96,242.83,242.88,11600.0,209.5283,209.5714,209.4593,209.5024,11600.0
2014-01-09 14:30:00,242.82,242.88,242.74,242.76,4900.0,209.4507,209.5024,209.3817,209.3989,4900.0
2014-01-09 14:35:00,242.78,242.84,242.63,242.79,10400.0,209.4162,209.4679,209.2868,209.4248,10400.0
2014-01-09 14:40:00,242.8,243.2,242.77,243.15,20100.0,209.4334,209.7784,209.4075,209.7353,20100.0
2014-01-09 14:45:00,243.22,243.35,243.22,243.33,23800.0,209.7957,209.9078,209.7957,209.8906,23800.0
2014-01-09 14:50:00,243.33,243.47,243.28,243.38,33400.0,209.8906,210.0113,209.8475,209.9337,33400.0
2014-01-09 14:55:00,243.42,243.47,243.24,243.26,29700.0,209.9682,210.0113,209.8129,209.8302,29700.0
2014-01-09 15:00:00,243.32,243.4,243.22,243.25,17200.0,209.882,209.951,209.7957,209.8216,17200.0
2014-01-09 15:05:00,243.24,243.41,243.24,243.28,11800.0,209.8129,209.9596,209.8129,209.8475,11800.0
2014-01-09 15:10:00,243.27,243.51,243.25,243.49,16200.0,209.8388,210.0458,209.8216,210.0286,16200.0
2014-01-09 15:15:00,243.45,243.59,243.43,243.45,13600.0,209.9941,210.1149,209.9768,209.9941,13600.0
2014-01-09 15:20:00,243.45,243.63,243.44,243.5,11700.0,209.9941,210.1494,209.9855,210.0372,11700.0
2014-01-09 15:25:00,243.55,243.66,243.46,243.61,11400.0,210.0803,210.1752,210.0027,210.1321,11400.0
2014-01-09 15:30:00,243.65,243.67,243.47,243.5,6600.0,210.1666,210.1839,210.0113,210.0372,6600.0
2014-01-09 15:35:00,243.55,243.59,243.36,243.49,34200.0,210.0803,210.1149,209.9165,210.0286,34200.0
2014-01-09 15:40:00,243.54,243.61,243.51,243.59,13100.0,210.0717,210.1321,210.0458,210.1149,13100.0
2014-01-09 15:45:00,243.58,243.59,243.47,243.58,14700.0,210.1062,210.1149,210.0113,210.1062,14700.0
2014-01-09 15:50:00,243.56,243.69,243.47,243.6,34400.0,210.089,210.2011,210.0113,210.1235,34400.0
2014-01-09 15:55:00,243.6,243.78,243.59,243.65,41900.0,210.1235,210.2787,210.1149,210.1666,41900.0
2014-01-10 09:30:00,244.07,244.28,243.94,244.09,36500.0,210.5289,210.71,210.4168,210.5461,36500.0
2014-01-10 09:35:00,244.14,244.59,244.07,244.57,17800.0,210.5893,210.9774,210.5289,210.9602,17800.0
2014-01-10 09:40:00,244.43,244.62,244.15,244.2,15700.0,210.8394,211.0033,210.5979,210.641,15700.0
2014-01-10 09:45:00,244.21,244.35,244.05,244.32,34600.0,210.6496,210.7704,210.5116,210.7445,34600.0
2014-01-10 09:50:00,244.33,244.77,244.31,244.44,61700.0,210.7532,211.1327,210.7359,210.848,61700.0
2014-01-10 09:55:00,244.46,244.67,244.34,244.34,15400.0,210.8653,211.0464,210.7618,210.7618,15400.0
2014-01-10 10:00:00,244.3,244.41,243.86,244.11,30100.0,210.7273,210.8222,210.3477,210.5634,30100.0
2014-01-10 10:05:00,244.03,244.08,243.58,243.82,17500.0,210.4944,210.5375,210.1062,210.3132,17500.0
2014-01-10 10:10:00,243.93,244.1,243.82,244.08,11700.0,210.4081,210.5548,210.3132,210.5375,11700.0
2014-01-10 10:15:00,244.05,244.6,243.93,244.58,34500.0,210.5116,210.9861,210.4081,210.9688,34500.0
2014-01-10 10:20:00,244.58,244.69,244.49,244.56,21200.0,210.9688,211.0637,210.8912,210.9515,21200.0
2014-01-10 10:25:00,244.58,244.71,244.44,244.56,3800.0,210.9688,211.0809,210.848,210.9515,3800.0
2014-01-10 10:30:00,244.62,244.65,244.34,244.34,9800.0,211.0033,211.0292,210.7618,210.7618,9800.0
2014-01-10 10:35:00,244.3,244.49,244.28,244.4,15800.0,210.7273,210.8912,210.71,210.8135,15800.0
2014-01-10 10:40:00,244.37,244.54,244.27,244.5,16300.0,210.7877,210.9343,210.7014,210.8998,16300.0
2014-01-10 10:45:00,244.48,244.79,244.46,244.67,16000.0,210.8825,211.1499,210.8653,211.0464,16000.0
2014-01-10 10:50:00,244.69,244.87,244.68,244.68,18500.0,211.0637,211.2189,211.0551,211.0551,18500.0
2014-01-10 10:55:00,244.67,244.94,244.64,244.86,22300.0,211.0464,211.2793,211.0206,211.2103,22300.0
2014-01-10 11:00:00,244.89,244.92,244.76,244.76,9500.0,211.2362,211.2621,211.1241,211.1241,9500.0
2014-01-10 11:05:00,244.69,244.71,244.49,244.71,10100.0,211.0637,211.0809,210.8912,211.0809,10100.0
2014-01-10 11:10:00,244.68,244.72,244.46,244.46,5900.0,211.0551,211.0896,210.8653,210.8653,5900.0
2014-01-10 11:15:00,244.41,244.55,244.4,244.4,7700.0,210.8222,210.9429,210.8135,210.8135,7700.0
2014-01-10 11:20:00,244.39,244.49,244.25,244.46,21700.0,210.8049,210.8912,210.6842,210.8653,21700.0
2014-01-10 11:25:00,244.46,244.47,244.39,244.41,5400.0,210.8653,210.8739,210.8049,210.8222,5400.0
2014-01-10 11:30:00,244.35,244.35,244.06,244.19,19900.0,210.7704,210.7704,210.5203,210.6324,19900.0
2014-01-10 11:35:00,244.17,244.48,244.07,244.43,20200.0,210.6151,210.8825,210.5289,210.8394,20200.0
2014-01-10 11:40:00,244.37,244.48,244.26,244.31,15700.0,210.7877,210.8825,210.6928,210.7359,15700.0
2014-01-10 11:45:00,244.31,244.42,244.26,244.39,37800.0,210.7359,210.8308,210.6928,210.8049,37800.0
2014-01-10 11:50:00,244.44,244.44,244.25,244.31,17800.0,210.848,210.848,210.6842,210.7359,17800.0
2014-01-10 11:55:00,244.28,244.45,244.24,244.38,10400.0,210.71,210.8567,210.6755,210.7963,10400.0
2014-01-10 12:00:00,244.32,244.34,244.22,244.26,10700.0,210.7445,210.7618,210.6583,210.6928,10700.0
2014-01-10 12:05:00,244.22,244.58,244.13,244.46,17500.0,210.6583,210.9688,210.5806,210.8653,17500.0
2014-01-10 12:10:00,244.49,244.59,244.42,244.57,14800.0,210.8912,210.9774,210.8308,210.9602,14800.0
2014-01-10 12:15:00,244.58,244.82,244.58,244.69,17000.0,210.9688,211.1758,210.9688,211.0637,17000.0
2014-01-10 12:20:00,244.71,244.72,244.65,244.69,11100.0,211.0809,211.0896,211.0292,211.0637,11100.0
2014-01-10 12:25:00,244.71,244.77,244.66,244.71,11600.0,211.0809,211.1327,211.0378,211.0809,11600.0
2014-01-10 12:30:00,244.68,244.82,244.68,244.81,8800.0,211.0551,211.1758,211.0551,211.1672,8800.0
2014-01-10 12:35:00,244.8,244.85,244.8,244.84,9800.0,211.1586,211.2017,211.1586,211.1931,9800.0
2014-01-10 12:40:00,244.83,245.21,244.81,245.09,34900.0,211.1844,211.5122,211.1672,211.4087,34900.0
2014-01-10 12:45:00,245.08,245.11,245.0,245.07,12900.0,211.4001,211.426,211.3311,211.3915,12900.0
2014-01-10 12:50:00,245.02,245.06,244.77,244.89,27200.0,211.3483,211.3828,211.1327,211.2362,27200.0
2014-01-10 12:55:00,244.89,244.89,244.78,244.78,5800.0,211.2362,211.2362,211.1413,211.1413,5800.0
2014-01-10 13:00:00,244.78,244.83,244.73,244.79,17600.0,211.1413,211.1844,211.0982,211.1499,17600.0
2014-01-10 13:05:00,244.8,244.92,244.79,244.92,5800.0,211.1586,211.2621,211.1499,211.2621,5800.0
2014-01-10 13:10:00,244.92,245.02,244.91,244.98,5400.0,211.2621,211.3483,211.2535,211.3138,5400.0
2014-01-10 13:15:00,244.98,245.01,244.88,244.91,2900.0,211.3138,211.3397,211.2276,211.2535,2900.0
2014-01-10 13:20:00,244.94,244.96,244.82,244.82,5100.0,211.2793,211.2966,211.1758,211.1758,5100.0
2014-01-10 13:25:00,244.88,244.99,244.84,244.94,6000.0,211.2276,211.3225,211.1931,211.2793,6000.0
2014-01-10 13:30:00,244.96,245.07,244.9,244.93,24100.0,211.2966,211.3915,211.2448,211.2707,24100.0
2014-01-10 13:35:00,244.96,245.01,244.91,245.01,12900.0,211.2966,211.3397,211.2535,211.3397,12900.0
2014-01-10 13:40:00,245.06,245.13,245.01,245.06,4500.0,211.3828,211.4432,211.3397,211.3828,4500.0
2014-01-10 13:45:00,245.07,245.1,244.97,244.97,6600.0,211.3915,211.4173,211.3052,211.3052,6600.0
2014-01-10 13:50:00,244.97,245.06,244.92,244.92,8000.0,211.3052,211.3828,211.2621,211.2621,8000.0
2014-01-10 13:55:00,244.9,244.95,244.65,244.69,8500.0,211.2448,211.288,211.0292,211.0637,8500.0
2014-01-10 14:00:00,244.76,244.85,244.75,244.77,9900.0,211.1241,211.2017,211.1154,211.1327,9900.0
2014-01-10 14:05:00,244.77,244.87,244.69,244.86,15700.0,211.1327,211.2189,211.0637,211.2103,15700.0
2014-01-10 14:10:00,244.87,244.88,244.76,244.77,8600.0,211.2189,211.2276,211.1241,211.1327,8600.0
2014-01-10 14:15:00,244.77,244.91,244.77,244.86,12600.0,211.1327,211.2535,211.1327,211.2103,12600.0
2014-01-10 14:20:00,244.89,244.9,244.71,244.74,11200.0,211.2362,211.2448,211.0809,211.1068,11200.0
2014-01-10 14:25:00,244.71,244.78,244.63,244.63,16900.0,211.0809,211.1413,211.0119,211.0119,16900.0
2014-01-10 14:30:00,244.65,244.83,244.64,244.78,12900.0,211.0292,211.1844,211.0206,211.1413,12900.0
2014-01-10 14:35:00,244.82,244.82,244.72,244.77,10800.0,211.1758,211.1758,211.0896,211.1327,10800.0
2014-01-10 14:40:00,244.79,244.87,244.71,244.72,22500.0,211.1499,211.2189,211.0809,211.0896,22500.0
2014-01-10 14:45:00,244.73,244.85,244.69,244.69,20700.0,211.0982,211.2017,211.0637,211.0637,20700.0
2014-01-10 14:50:00,244.7,244.74,244.64,244.7,15200.0,211.0723,211.1068,211.0206,211.0723,15200.0
2014-01-10 14:55:00,244.71,244.77,244.68,244.68,15900.0,211.0809,211.1327,211.0551,211.0551,15900.0
2014-01-10 15:00:00,244.73,244.97,244.68,244.9,27400.0,211.0982,211.3052,211.0551,211.2448,27400.0
2014-01-10 15:05:00,244.96,245.03,244.87,244.98,12900.0,211.2966,211.357,211.2189,211.3138,12900.0
2014-01-10 15:10:00,244.98,245.14,244.96,245.11,11800.0,211.3138,211.4518,211.2966,211.426,11800.0
2014-01-10 15:15:00,245.11,245.16,245.05,245.12,13000.0,211.426,211.4691,211.3742,211.4346,13000.0
2014-01-10 15:20:00,245.07,245.16,245.02,245.07,22000.0,211.3915,211.4691,211.3483,211.3915,22000.0
2014-01-10 15:25:00,245.09,245.19,245.05,245.14,17700.0,211.4087,211.495,211.3742,211.4518,17700.0
2014-01-10 15:30:00,245.14,245.3,245.14,245.21,29400.0,211.4518,211.5899,211.4518,211.5122,29400.0
2014-01-10 15:35:00,245.21,245.29,245.18,245.24,19800.0,211.5122,211.5812,211.4863,211.5381,19800.0
2014-01-10 15:40:00,245.22,245.29,245.2,245.27,41500.0,211.5208,211.5812,211.5036,211.564,41500.0
2014-01-10 15:45:00,245.23,245.25,245.07,245.09,105800.0,211.5295,211.5467,211.3915,211.4087,105800.0
2014-01-10 15:50:00,245.09,245.17,245.05,245.09,175400.0,211.4087,211.4777,211.3742,211.4087,175400.0
2014-01-10 15:55:00,245.11,245.4,245.1,245.3,370300.0,211.426,211.6761,211.4173,211.5899,370300.0
2014-01-13 09:30:00,244.85,245.24,244.54,245.15,68500.0,211.2017,211.5381,210.9343,211.4605,68500.0
2014-01-13 09:35:00,245.04,245.17,244.84,244.87,51300.0,211.3656,211.4777,211.1931,211.2189,51300.0
2014-01-13 09:40:00,244.88,244.93,244.57,244.9,39700.0,211.2276,211.2707,210.9602,211.2448,39700.0
2014-01-13 09:45:00,244.9,244.9,244.47,244.7,37400.0,211.2448,211.2448,210.8739,211.0723,37400.0
2014-01-13 09:50:00,244.72,244.72,244.39,244.59,21200.0,211.0896,211.0896,210.8049,210.9774,21200.0
2014-01-13 09:55:00,244.59,244.63,244.29,244.37,44400.0,210.9774,211.0119,210.7187,210.7877,44400.0
2014-01-13 10:00:00,244.44,244.71,244.42,244.49,23200.0,210.848,211.0809,210.8308,210.8912,23200.0
2014-01-13 10:05:00,244.54,244.86,244.52,244.74,22200.0,210.9343,211.2103,210.917,211.1068,22200.0
2014-01-13 10:10:00,244.73,244.91,244.67,244.72,19600.0,211.0982,211.2535,211.0464,211.0896,19600.0
2014-01-13 10:15:00,244.68,244.75,244.58,244.71,17600.0,211.0551,211.1154,210.9688,211.0809,17600.0
2014-01-13 10:20:00,244.75,244.96,244.68,244.92,13000.0,211.1154,211.2966,211.0551,211.2621,13000.0
2014-01-13 10:25:00,244.87,244.94,244.67,244.83,19900.0,211.2189,211.2793,211.0464,211.1844,19900.0
2014-01-13 10:30:00,244.89,244.99,244.84,244.89,6500.0,211.2362,211.3225,211.1931,211.2362,6500.0
2014-01-13 10:35:00,244.88,245.0,244.88,244.92,7000.0,211.2276,211.3311,211.2276,211.2621,7000.0
2014-01-13 10:40:00,244.87,244.93,244.78,244.83,3100.0,211.2189,211.2707,211.1413,211.1844,3100.0
2014-01-13 10:45:00,244.81,244.99,244.81,244.95,4300.0,211.1672,211.3225,211.1672,211.288,4300.0
2014-01-13 10:50:00,244.99,244.99,244.84,244.88,1500.0,211.3225,211.3225,211.1931,211.2276,1500.0
2014-01-13 10:55:00,244.84,244.91,244.76,244.83,7500.0,211.1931,211.2535,211.1241,211.1844,7500.0
2014-01-13 11:00:00,244.79,244.83,244.64,244.67,6100.0,211.1499,211.1844,211.0206,211.0464,6100.0
2014-01-13 11:05:00,244.67,244.67,244.5,244.53,5800.0,211.0464,211.0464,210.8998,210.9257,5800.0
2014-01-13 11:10:00,244.5,244.77,244.49,244.72,8300.0,210.8998,211.1327,210.8912,211.0896,8300.0
2014-01-13 11:15:00,244.72,244.72,244.63,244.66,6200.0,211.0896,211.0896,211.0119,211.0378,6200.0
2014-01-13 11:20:00,244.65,244.76,244.6,244.67,4500.0,211.0292,211.1241,210.9861,211.0464,4500.0
2014-01-13 11:25:00,244.72,244.78,244.64,244.75,11400.0,211.0896,211.1413,211.0206,211.1154,11400.0
2014-01-13 11:30:00,244.8,244.85,244.72,244.85,7800.0,211.1586,211.2017,211.0896,211.2017,7800.0
2014-01-13 11:35:00,244.86,244.97,244.86,244.95,1300.0,211.2103,211.3052,211.2103,211.288,1300.0
2014-01-13 11:40:00,244.99,245.03,244.89,244.89,7000.0,211.3225,211.357,211.2362,211.2362,7000.0
2014-01-13 11:45:00,244.93,244.93,244.8,244.85,2200.0,211.2707,211.2707,211.1586,211.2017,2200.0
2014-01-13 11:50:00,244.78,244.78,244.5,244.5,577200.0,211.1413,211.1413,210.8998,210.8998,577200.0
2014-01-13 11:55:00,244.72,244.72,244.64,244.7,9900.0,211.0896,211.0896,211.0206,211.0723,9900.0
2014-01-13 12:00:00,244.66,244.71,244.34,244.42,43400.0,211.0378,211.0809,210.7618,210.8308,43400.0
2014-01-13 12:05:00,244.44,244.54,244.42,244.47,10600.0,210.848,210.9343,210.8308,210.8739,10600.0
2014-01-13 12:10:00,244.46,244.54,244.41,244.49,18300.0,210.8653,210.9343,210.8222,210.8912,18300.0
2014-01-13 12:15:00,244.5,244.53,244.4,244.46,32800.0,210.8998,210.9257,210.8135,210.8653,32800.0
2014-01-13 12:20:00,244.46,244.47,244.31,244.31,3900.0,210.8653,210.8739,210.7359,210.7359,3900.0
2014-01-13 12:25:00,244.3,244.3,243.93,244.02,38300.0,210.7273,210.7273,210.4081,210.4858,38300.0
2014-01-13 12:30:00,243.96,243.98,243.78,243.89,16900.0,210.434,210.4513,210.2787,210.3736,16900.0
2014-01-13 12:35:00,243.92,243.93,243.82,243.82,2400.0,210.3995,210.4081,210.3132,210.3132,2400.0
2014-01-13 12:40:00,243.91,244.02,243.86,243.93,8000.0,210.3909,210.4858,210.3477,210.4081,8000.0
2014-01-13 12:45:00,243.95,244.01,243.87,243.89,6500.0,210.4254,210.4771,210.3564,210.3736,6500.0
2014-01-13 12:50:00,243.91,243.93,243.75,243.75,7300.0,210.3909,210.4081,210.2529,210.2529,7300.0
2014-01-13 12:55:00,243.78,243.78,243.45,243.45,10200.0,210.2787,210.2787,209.9941,209.9941,10200.0
2014-01-13 13:00:00,243.46,243.46,243.16,243.23,17500.0,210.0027,210.0027,209.7439,209.8043,17500.0
2014-01-13 13:05:00,243.23,243.53,243.21,243.53,9200.0,209.8043,210.0631,209.7871,210.0631,9200.0
2014-01-13 13:10:00,243.49,243.5,243.3,243.32,4500.0,210.0286,210.0372,209.8647,209.882,4500.0
2014-01-13 13:15:00,243.35,243.35,242.99,243.21,44000.0,209.9078,209.9078,209.5973,209.7871,44000.0
2014-01-13 13:20:00,243.14,243.32,243.14,243.26,4300.0,209.7267,209.882,209.7267,209.8302,4300.0
2014-01-13 13:25:00,243.25,243.45,243.16,243.34,11000.0,209.8216,209.9941,209.7439,209.8992,11000.0
2014-01-13 13:30:00,243.29,243.29,243.1,243.17,9700.0,209.8561,209.8561,209.6922,209.7526,9700.0
2014-01-13 13:35:00,243.24,243.32,243.18,243.29,24200.0,209.8129,209.882,209.7612,209.8561,24200.0
2014-01-13 13:40:00,243.21,243.23,243.12,243.23,5900.0,209.7871,209.8043,209.7094,209.8043,5900.0
2014-01-13 13:45:00,243.18,243.18,242.96,243.01,20800.0,209.7612,209.7612,209.5714,209.6146,20800.0
2014-01-13 13:50:00,243.0,243.07,242.94,243.04,5200.0,209.6059,209.6663,209.5542,209.6404,5200.0
2014-01-13 13:55:00,243.02,243.21,243.0,243.21,2200.0,209.6232,209.7871,209.6059,209.7871,2200.0
2014-01-13 14:00:00,243.12,243.17,242.98,243.02,2100.0,209.7094,209.7526,209.5887,209.6232,2100.0
2014-01-13 14:05:00,242.92,243.08,242.91,243.04,6300.0,209.5369,209.6749,209.5283,209.6404,6300.0
2014-01-13 14:10:00,243.01,243.12,242.82,243.09,14100.0,209.6146,209.7094,209.4507,209.6836,14100.0
2014-01-13 14:15:00,243.03,243.03,242.72,242.76,7200.0,209.6318,209.6318,209.3644,209.3989,7200.0
2014-01-13 14:20:00,242.78,242.86,242.53,242.66,14500.0,209.4162,209.4852,209.2005,209.3127,14500.0
2014-01-13 14:25:00,242.63,242.74,242.58,242.62,18200.0,209.2868,209.3817,209.2436,209.2782,18200.0
2014-01-13 14:30:00,242.61,242.69,242.52,242.58,23000.0,209.2695,209.3385,209.1919,209.2436,23000.0
2014-01-13 14:35:00,242.59,242.64,242.42,242.55,21500.0,209.2523,209.2954,209.1056,209.2178,21500.0
2014-01-13 14:40:00,242.55,242.63,242.46,242.48,18100.0,209.2178,209.2868,209.1401,209.1574,18100.0
2014-01-13 14:45:00,242.49,242.52,242.23,242.31,27000.0,209.166,209.1919,208.9417,209.0108,27000.0
2014-01-13 14:50:00,242.27,242.27,242.08,242.22,30400.0,208.9763,208.9763,208.8124,208.9331,30400.0
2014-01-13 14:55:00,242.23,242.3,242.13,242.22,31500.0,208.9417,209.0021,208.8555,208.9331,31500.0
2014-01-13 15:00:00,242.2,242.2,241.78,241.83,51000.0,208.9159,208.9159,208.5536,208.5967,51000.0
2014-01-13 15:05:00,241.83,241.86,241.5,241.58,30600.0,208.5967,208.6226,208.3121,208.3811,30600.0
2014-01-13 15:10:00,241.57,241.71,241.48,241.71,30500.0,208.3724,208.4932,208.2948,208.4932,30500.0
2014-01-13 15:15:00,241.68,241.84,241.68,241.81,19100.0,208.4673,208.6053,208.4673,208.5795,19100.0
2014-01-13 15:20:00,241.82,241.82,241.63,241.76,12900.0,208.5881,208.5881,208.4242,208.5363,12900.0
2014-01-13 15:25:00,241.64,241.79,241.55,241.7,17500.0,208.4328,208.5622,208.3552,208.4846,17500.0
2014-01-13 15:30:00,241.67,241.67,241.41,241.51,45900.0,208.4587,208.4587,208.2344,208.3207,45900.0
2014-01-13 15:35:00,241.52,241.53,241.29,241.43,21300.0,208.3293,208.3379,208.1309,208.2517,21300.0
2014-01-13 15:40:00,241.41,241.41,241.19,241.3,43800.0,208.2344,208.2344,208.0447,208.1396,43800.0
2014-01-13 15:45:00,241.24,241.58,241.19,241.52,39500.0,208.0878,208.3811,208.0447,208.3293,39500.0
2014-01-13 15:50:00,241.52,241.74,241.49,241.7,68100.0,208.3293,208.5191,208.3034,208.4846,68100.0
2014-01-13 15:55:00,241.69,241.95,241.68,241.89,182500.0,208.476,208.7002,208.4673,208.6485,182500.0
2014-01-14 09:30:00,242.86,243.28,242.73,243.03,90500.0,209.4852,209.8475,209.373,209.6318,90500.0
2014-01-14 09:35:00,243.02,243.11,242.7,242.7,50700.0,209.6232,209.7008,209.3472,209.3472,50700.0
2014-01-14 09:40:00,242.66,242.72,242.36,242.53,39200.0,209.3127,209.3644,209.0539,209.2005,39200.0
2014-01-14 09:45:00,242.45,242.47,242.18,242.42,25100.0,209.1315,209.1488,208.8986,209.1056,25100.0
2014-01-14 09:50:00,242.42,242.59,242.22,242.46,13800.0,209.1056,209.2523,208.9331,209.1401,13800.0
2014-01-14 09:55:00,242.52,242.68,242.13,242.53,11900.0,209.1919,209.3299,208.8555,209.2005,11900.0
2014-01-14 10:00:00,242.66,243.13,242.66,242.7,12000.0,209.3127,209.7181,209.3127,209.3472,12000.0
2014-01-14 10:05:00,242.77,243.22,242.65,243.08,12300.0,209.4075,209.7957,209.304,209.6749,12300.0
2014-01-14 10:10:00,243.08,243.24,242.99,243.05,22500.0,209.6749,209.8129,209.5973,209.6491,22500.0
2014-01-14 10:15:00,243.06,243.35,243.01,243.35,5900.0,209.6577,209.9078,209.6146,209.9078,5900.0
2014-01-14 10:20:00,243.42,243.5,243.17,243.17,12400.0,209.9682,210.0372,209.7526,209.7526,12400.0
2014-01-14 10:25:00,243.24,243.32,243.15,243.28,7500.0,209.8129,209.882,209.7353,209.8475,7500.0
2014-01-14 10:30:00,243.39,243.53,243.35,243.53,16500.0,209.9423,210.0631,209.9078,210.0631,16500.0
2014-01-14 10:35:00,243.53,243.53,243.28,243.34,7700.0,210.0631,210.0631,209.8475,209.8992,7700.0
2014-01-14 10:40:00,243.29,243.76,243.29,243.67,13300.0,209.8561,210.2615,209.8561,210.1839,13300.0
2014-01-14 10:45:00,243.71,243.77,243.51,243.51,17200.0,210.2184,210.2701,210.0458,210.0458,17200.0
2014-01-14 10:50:00,243.5,243.58,243.49,243.54,4300.0,210.0372,210.1062,210.0286,210.0717,4300.0
2014-01-14 10:55:00,243.62,244.0,243.53,243.92,18200.0,210.1407,210.4685,210.0631,210.3995,18200.0
2014-01-14 11:00:00,243.92,244.16,243.92,244.0,37800.0,210.3995,210.6065,210.3995,210.4685,37800.0
2014-01-14 11:05:00,244.01,244.01,243.74,243.74,12600.0,210.4771,210.4771,210.2442,210.2442,12600.0
2014-01-14 11:10:00,243.74,243.92,243.73,243.86,13600.0,210.2442,210.3995,210.2356,210.3477,13600.0
2014-01-14 11:15:00,243.84,244.29,243.83,244.21,29300.0,210.3305,210.7187,210.3219,210.6496,29300.0
2014-01-14 11:20:00,244.24,244.28,244.15,244.15,18600.0,210.6755,210.71,210.5979,210.5979,18600.0
2014-01-14 11:25:00,244.15,244.21,244.01,244.09,11800.0,210.5979,210.6496,210.4771,210.5461,11800.0
2014-01-14 11:30:00,244.11,244.37,244.11,244.16,10000.0,210.5634,210.7877,210.5634,210.6065,10000.0
2014-01-14 11:35:00,244.17,244.17,243.92,243.96,6800.0,210.6151,210.6151,210.3995,210.434,6800.0
2014-01-14 11:40:00,244.0,244.14,243.98,243.98,9200.0,210.4685,210.5893,210.4513,210.4513,9200.0
2014-01-14 11:45:00,244.02,244.06,243.96,244.03,4300.0,210.4858,210.5203,210.434,210.4944,4300.0
2014-01-14 11:50:00,244.03,244.07,243.85,243.86,12700.0,210.4944,210.5289,210.3391,210.3477,12700.0
2014-01-14 11:55:00,243.84,244.0,243.83,244.0,14500.0,210.3305,210.4685,210.3219,210.4685,14500.0
2014-01-14 12:00:00,244.05,244.11,243.97,244.08,9900.0,210.5116,210.5634,210.4426,210.5375,9900.0
2014-01-14 12:05:00,244.08,244.12,243.93,243.99,6200.0,210.5375,210.572,210.4081,210.4599,6200.0
2014-01-14 12:10:00,244.0,244.06,243.98,244.06,2800.0,210.4685,210.5203,210.4513,210.5203,2800.0
2014-01-14 12:15:00,244.1,244.28,244.1,244.19,16000.0,210.5548,210.71,210.5548,210.6324,16000.0
2014-01-14 12:20:00,244.19,244.44,244.15,244.4,6900.0,210.6324,210.848,210.5979,210.8135,6900.0
2014-01-14 12:25:00,244.43,244.44,244.28,244.35,20100.0,210.8394,210.848,210.71,210.7704,20100.0
2014-01-14 12:30:00,244.36,244.41,244.17,244.28,19700.0,210.779,210.8222,210.6151,210.71,19700.0
2014-01-14 12:35:00,244.29,244.44,244.27,244.4,11100.0,210.7187,210.848,210.7014,210.8135,11100.0
2014-01-14 12:40:00,244.44,244.53,244.4,244.46,8500.0,210.848,210.9257,210.8135,210.8653,8500.0
2014-01-14 12:45:00,244.44,244.44,244.31,244.33,6900.0,210.848,210.848,210.7359,210.7532,6900.0
2014-01-14 12:50:00,244.32,244.32,244.21,244.24,17000.0,210.7445,210.7445,210.6496,210.6755,17000.0
2014-01-14 12:55:00,244.28,244.33,244.26,244.31,3900.0,210.71,210.7532,210.6928,210.7359,3900.0
2014-01-14 13:00:00,244.31,244.44,244.25,244.25,8200.0,210.7359,210.848,210.6842,210.6842,8200.0
2014-01-14 13:05:00,244.25,244.36,244.19,244.33,12600.0,210.6842,210.779,210.6324,210.7532,12600.0
2014-01-14 13:10:00,244.33,244.37,244.26,244.33,9900.0,210.7532,210.7877,210.6928,210.7532,9900.0
2014-01-14 13:15:00,244.33,244.46,244.32,244.44,11400.0,210.7532,210.8653,210.7445,210.848,11400.0
2014-01-14 13:20:00,244.41,244.43,244.33,244.33,5900.0,210.8222,210.8394,210.7532,210.7532,5900.0
2014-01-14 13:25:00,244.33,244.42,244.29,244.32,5700.0,210.7532,210.8308,210.7187,210.7445,5700.0
2014-01-14 13:30:00,244.33,244.44,244.32,244.42,9300.0,210.7532,210.848,210.7445,210.8308,9300.0
2014-01-14 13:35:00,244.43,244.59,244.3,244.56,5400.0,210.8394,210.9774,210.7273,210.9515,5400.0
2014-01-14 13:40:00,244.55,244.64,244.37,244.37,17300.0,210.9429,211.0206,210.7877,210.7877,17300.0
2014-01-14 13:45:00,244.41,244.41,244.18,244.2,10300.0,210.8222,210.8222,210.6238,210.641,10300.0
2014-01-14 13:50:00,244.22,244.3,244.2,244.29,6900.0,210.6583,210.7273,210.641,210.7187,6900.0
2014-01-14 13:55:00,244.29,244.35,244.18,244.33,9400.0,210.7187,210.7704,210.6238,210.7532,9400.0
2014-01-14 14:00:00,244.36,244.41,244.17,244.27,9500.0,210.779,210.8222,210.6151,210.7014,9500.0
2014-01-14 14:05:00,244.32,244.35,244.15,244.17,8500.0,210.7445,210.7704,210.5979,210.6151,8500.0
2014-01-14 14:10:00,244.16,244.18,244.07,244.11,15900.0,210.6065,210.6238,210.5289,210.5634,15900.0
2014-01-14 14:15:00,244.09,244.32,244.05,244.2,12100.0,210.5461,210.7445,210.5116,210.641,12100.0
2014-01-14 14:20:00,244.22,244.32,244.21,244.32,4600.0,210.6583,210.7445,210.6496,210.7445,4600.0
2014-01-14 14:25:00,244.36,244.54,244.36,244.52,18800.0,210.779,210.9343,210.779,210.917,18800.0
2014-01-14 14:30:00,244.55,244.61,244.41,244.41,20000.0,210.9429,210.9947,210.8222,210.8222,20000.0
2014-01-14 14:35:00,244.41,244.56,244.41,244.56,6600.0,210.8222,210.9515,210.8222,210.9515,6600.0
2014-01-14 14:40:00,244.54,244.55,244.43,244.49,6900.0,210.9343,210.9429,210.8394,210.8912,6900.0
2014-01-14 14:45:00,244.5,244.61,244.5,244.57,18400.0,210.8998,210.9947,210.8998,210.9602,18400.0
2014-01-14 14:50:00,244.57,244.64,244.55,244.55,13000.0,210.9602,211.0206,210.9429,210.9429,13000.0
2014-01-14 14:55:00,244.53,244.59,244.36,244.41,10800.0,210.9257,210.9774,210.779,210.8222,10800.0
2014-01-14 15:00:00,244.46,244.49,244.4,244.49,12500.0,210.8653,210.8912,210.8135,210.8912,12500.0
2014-01-14 15:05:00,244.5,244.55,244.44,244.54,11700.0,210.8998,210.9429,210.848,210.9343,11700.0
2014-01-14 15:10:00,244.54,244.58,244.51,244.58,8900.0,210.9343,210.9688,210.9084,210.9688,8900.0
2014-01-14 15:15:00,244.57,244.78,244.57,244.72,22100.0,210.9602,211.1413,210.9602,211.0896,22100.0
2014-01-14 15:20:00,244.75,244.82,244.7,244.82,14000.0,211.1154,211.1758,211.0723,211.1758,14000.0
2014-01-14 15:25:00,244.8,244.86,244.69,244.84,16700.0,211.1586,211.2103,211.0637,211.1931,16700.0
2014-01-14 15:30:00,244.85,245.01,244.79,244.83,66100.0,211.2017,211.3397,211.1499,211.1844,66100.0
2014-01-14 15:35:00,244.87,244.87,244.72,244.83,30600.0,211.2189,211.2189,211.0896,211.1844,30600.0
2014-01-14 15:40:00,244.82,244.82,244.74,244.77,46200.0,211.1758,211.1758,211.1068,211.1327,46200.0
2014-01-14 15:45:00,244.73,244.74,244.55,244.68,61600.0,211.0982,211.1068,210.9429,211.0551,61600.0
2014-01-14 15:50:00,244.67,244.74,244.57,244.73,74900.0,211.0464,211.1068,210.9602,211.0982,74900.0
2014-01-14 15:55:00,244.74,244.87,244.7,244.85,157400.0,211.1068,211.2189,211.0723,211.2017,157400.0
2014-01-15 09:30:00,245.14,245.35,244.99,245.25,12200.0,211.4518,211.633,211.3225,211.5467,12200.0
2014-01-15 09:35:00,245.36,245.73,245.36,245.73,15000.0,211.6416,211.9608,211.6416,211.9608,15000.0
2014-01-15 09:40:00,245.71,245.71,245.46,245.69,13000.0,211.9435,211.9435,211.7279,211.9263,13000.0
2014-01-15 09:45:00,245.68,245.92,245.68,245.84,22100.0,211.9176,212.1247,211.9176,212.0556,22100.0
2014-01-15 09:50:00,245.84,245.93,245.62,245.65,26400.0,212.0556,212.1333,211.8659,211.8918,26400.0
2014-01-15 09:55:00,245.63,245.79,245.54,245.7,12500.0,211.8745,212.0125,211.7969,211.9349,12500.0
2014-01-15 10:00:00,245.71,245.96,245.69,245.93,21500.0,211.9435,212.1592,211.9263,212.1333,21500.0
2014-01-15 10:05:00,245.96,245.98,245.79,245.88,27000.0,212.1592,212.1764,212.0125,212.0901,27000.0
2014-01-15 10:10:00,245.93,246.08,245.73,245.74,58600.0,212.1333,212.2627,211.9608,211.9694,58600.0
2014-01-15 10:15:00,245.81,245.94,245.79,245.87,11400.0,212.0298,212.1419,212.0125,212.0815,11400.0
2014-01-15 10:20:00,245.85,245.93,245.79,245.93,13100.0,212.0643,212.1333,212.0125,212.1333,13100.0
2014-01-15 10:25:00,245.93,246.02,245.84,246.01,20300.0,212.1333,212.2109,212.0556,212.2023,20300.0
2014-01-15 10:30:00,246.02,246.14,245.99,246.02,29100.0,212.2109,212.3144,212.185,212.2109,29100.0
2014-01-15 10:35:00,246.0,246.04,245.79,245.85,13800.0,212.1937,212.2282,212.0125,212.0643,13800.0
2014-01-15 10:40:00,245.79,245.88,245.66,245.83,20500.0,212.0125,212.0901,211.9004,212.047,20500.0
2014-01-15 10:45:00,245.81,245.87,245.6,245.86,12200.0,212.0298,212.0815,211.8486,212.0729,12200.0
2014-01-15 10:50:00,245.83,245.94,245.78,245.85,13300.0,212.047,212.1419,212.0039,212.0643,13300.0
2014-01-15 10:55:00,245.81,245.87,245.71,245.87,12700.0,212.0298,212.0815,211.9435,212.0815,12700.0
2014-01-15 11:00:00,245.84,246.08,245.84,246.07,9200.0,212.0556,212.2627,212.0556,212.254,9200.0
2014-01-15 11:05:00,246.08,246.34,246.08,246.23,13600.0,212.2627,212.4869,212.2627,212.3921,13600.0
2014-01-15 11:10:00,246.21,246.24,246.11,246.12,7600.0,212.3748,212.4007,212.2885,212.2972,7600.0
2014-01-15 11:15:00,246.13,246.24,246.1,246.13,7100.0,212.3058,212.4007,212.2799,212.3058,7100.0
2014-01-15 11:20:00,246.14,246.14,245.89,245.89,8400.0,212.3144,212.3144,212.0988,212.0988,8400.0
2014-01-15 11:25:00,245.9,245.97,245.81,245.97,8100.0,212.1074,212.1678,212.0298,212.1678,8100.0
2014-01-15 11:30:00,245.99,246.15,245.99,246.1,9900.0,212.185,212.323,212.185,212.2799,9900.0
2014-01-15 11:35:00,246.14,246.14,246.02,246.05,2900.0,212.3144,212.3144,212.2109,212.2368,2900.0
2014-01-15 11:40:00,246.07,246.09,245.85,246.07,5500.0,212.254,212.2713,212.0643,212.254,5500.0
2014-01-15 11:45:00,246.1,246.13,246.09,246.13,500.0,212.2799,212.3058,212.2713,212.3058,500.0
2014-01-15 11:50:00,246.07,246.07,245.96,246.03,3200.0,212.254,212.254,212.1592,212.2195,3200.0
2014-01-15 11:55:00,246.04,246.07,245.95,246.0,5100.0,212.2282,212.254,212.1505,212.1937,5100.0
2014-01-15 12:00:00,246.04,246.26,246.04,246.05,5800.0,212.2282,212.4179,212.2282,212.2368,5800.0
2014-01-15 12:05:00,246.05,246.07,246.01,246.06,2300.0,212.2368,212.254,212.2023,212.2454,2300.0
2014-01-15 12:10:00,246.09,246.13,246.03,246.03,1200.0,212.2713,212.3058,212.2195,212.2195,1200.0
2014-01-15 12:15:00,246.02,246.12,246.01,246.12,4900.0,212.2109,212.2972,212.2023,212.2972,4900.0
2014-01-15 12:20:00,246.13,246.2,246.02,246.02,1900.0,212.3058,212.3662,212.2109,212.2109,1900.0
2014-01-15 12:25:00,245.99,246.11,245.99,246.09,11500.0,212.185,212.2885,212.185,212.2713,11500.0
2014-01-15 12:30:00,246.1,246.12,245.96,246.01,6400.0,212.2799,212.2972,212.1592,212.2023,6400.0
2014-01-15 12:35:00,246.01,246.02,245.87,245.87,4200.0,212.2023,212.2109,212.0815,212.0815,4200.0
2014-01-15 12:40:00,245.81,245.81,245.66,245.72,33600.0,212.0298,212.0298,211.9004,211.9521,33600.0
2014-01-15 12:45:00,245.71,245.83,245.71,245.83,20100.0,211.9435,212.047,211.9435,212.047,20100.0
2014-01-15 12:50:00,245.85,245.93,245.82,245.89,2100.0,212.0643,212.1333,212.0384,212.0988,2100.0
2014-01-15 12:55:00,245.88,245.91,245.84,245.9,700.0,212.0901,212.116,212.0556,212.1074,700.0
2014-01-15 13:00:00,245.94,246.0,245.94,246.0,1800.0,212.1419,212.1937,212.1419,212.1937,1800.0
2014-01-15 13:05:00,246.02,246.08,245.98,245.98,1400.0,212.2109,212.2627,212.1764,212.1764,1400.0
2014-01-15 13:10:00,245.97,246.04,245.95,246.04,2800.0,212.1678,212.2282,212.1505,212.2282,2800.0
2014-01-15 13:15:00,245.97,246.02,245.97,246.02,400.0,212.1678,212.2109,212.1678,212.2109,400.0
2014-01-15 13:20:00,245.98,246.0,245.95,245.95,1400.0,212.1764,212.1937,212.1505,212.1505,1400.0
2014-01-15 13:25:00,245.89,245.93,245.75,245.86,5000.0,212.0988,212.1333,211.978,212.0729,5000.0
2014-01-15 13:30:00,245.81,245.92,245.77,245.92,3200.0,212.0298,212.1247,211.9953,212.1247,3200.0
2014-01-15 13:35:00,245.9,245.98,245.85,245.87,3800.0,212.1074,212.1764,212.0643,212.0815,3800.0
2014-01-15 13:40:00,245.82,245.91,245.74,245.91,5100.0,212.0384,212.116,211.9694,212.116,5100.0
2014-01-15 13:45:00,245.93,245.97,245.76,245.76,2100.0,212.1333,212.1678,211.9866,211.9866,2100.0
2014-01-15 13:50:00,245.87,246.02,245.8,245.92,12300.0,212.0815,212.2109,212.0211,212.1247,12300.0
2014-01-15 13:55:00,245.97,245.97,245.87,245.94,1900.0,212.1678,212.1678,212.0815,212.1419,1900.0
2014-01-15 14:00:00,245.91,246.02,245.8,246.02,2200.0,212.116,212.2109,212.0211,212.2109,2200.0
2014-01-15 14:05:00,246.04,246.04,245.92,245.99,6300.0,212.2282,212.2282,212.1247,212.185,6300.0
2014-01-15 14:10:00,245.96,246.11,245.83,246.1,5400.0,212.1592,212.2885,212.047,212.2799,5400.0
2014-01-15 14:15:00,246.06,246.19,246.06,246.15,7100.0,212.2454,212.3575,212.2454,212.323,7100.0
2014-01-15 14:20:00,246.17,246.32,246.17,246.31,4700.0,212.3403,212.4697,212.3403,212.4611,4700.0
2014-01-15 14:25:00,246.3,246.3,246.11,246.16,3700.0,212.4524,212.4524,212.2885,212.3317,3700.0
2014-01-15 14:30:00,246.21,246.3,246.18,246.21,8400.0,212.3748,212.4524,212.3489,212.3748,8400.0
2014-01-15 14:35:00,246.22,246.28,246.19,246.19,4100.0,212.3834,212.4352,212.3575,212.3575,4100.0
2014-01-15 14:40:00,246.23,246.29,246.12,246.23,3400.0,212.3921,212.4438,212.2972,212.3921,3400.0
2014-01-15 14:45:00,246.23,246.29,246.13,246.26,8600.0,212.3921,212.4438,212.3058,212.4179,8600.0
2014-01-15 14:50:00,246.3,246.34,246.28,246.3,6100.0,212.4524,212.4869,212.4352,212.4524,6100.0
2014-01-15 14:55:00,246.28,246.39,246.28,246.39,3900.0,212.4352,212.5301,212.4352,212.5301,3900.0
2014-01-15 15:00:00,246.4,246.4,246.33,246.39,11200.0,212.5387,212.5387,212.4783,212.5301,11200.0
2014-01-15 15:05:00,246.36,246.41,246.28,246.32,16400.0,212.5042,212.5473,212.4352,212.4697,16400.0
2014-01-15 15:10:00,246.29,246.34,246.23,246.25,10900.0,212.4438,212.4869,212.3921,212.4093,10900.0
2014-01-15 15:15:00,246.29,246.33,246.22,246.22,14600.0,212.4438,212.4783,212.3834,212.3834,14600.0
2014-01-15 15:20:00,246.2,246.22,246.05,246.13,16700.0,212.3662,212.3834,212.2368,212.3058,16700.0
2014-01-15 15:25:00,246.1,246.22,246.1,246.2,12900.0,212.2799,212.3834,212.2799,212.3662,12900.0
2014-01-15 15:30:00,246.22,246.29,246.19,246.29,12400.0,212.3834,212.4438,212.3575,212.4438,12400.0
2014-01-15 15:35:00,246.27,246.33,246.24,246.33,19800.0,212.4266,212.4783,212.4007,212.4783,19800.0
2014-01-15 15:40:00,246.31,246.33,246.24,246.31,21900.0,212.4611,212.4783,212.4007,212.4611,21900.0
2014-01-15 15:45:00,246.33,246.36,246.16,246.2,27400.0,212.4783,212.5042,212.3317,212.3662,27400.0
2014-01-15 15:50:00,246.24,246.33,246.23,246.3,21800.0,212.4007,212.4783,212.3921,212.4524,21800.0
2014-01-15 15:55:00,246.29,246.29,246.08,246.22,161500.0,212.4438,212.4438,212.2627,212.3834,161500.0
2014-01-16 09:30:00,245.59,246.08,245.59,245.74,16300.0,211.84,212.2627,211.84,211.9694,16300.0
2014-01-16 09:35:00,245.93,245.93,245.63,245.77,11900.0,212.1333,212.1333,211.8745,211.9953,11900.0
2014-01-16 09:40:00,245.72,245.82,245.65,245.68,25100.0,211.9521,212.0384,211.8918,211.9176,25100.0
2014-01-16 09:45:00,245.68,245.77,245.63,245.7,9400.0,211.9176,211.9953,211.8745,211.9349,9400.0
2014-01-16 09:50:00,245.56,246.06,245.54,246.01,8100.0,211.8141,212.2454,211.7969,212.2023,8100.0
2014-01-16 09:55:00,246.18,246.23,245.96,245.99,7900.0,212.3489,212.3921,212.1592,212.185,7900.0
2014-01-16 10:00:00,245.8,246.12,245.8,246.12,5000.0,212.0211,212.2972,212.0211,212.2972,5000.0
2014-01-16 10:05:00,246.14,246.14,245.82,245.98,6200.0,212.3144,212.3144,212.0384,212.1764,6200.0
2014-01-16 10:10:00,245.9,245.92,245.69,245.79,12700.0,212.1074,212.1247,211.9263,212.0125,12700.0
2014-01-16 10:15:00,245.72,246.01,245.67,246.01,5700.0,211.9521,212.2023,211.909,212.2023,5700.0
2014-01-16 10:20:00,245.98,246.06,245.89,245.99,24700.0,212.1764,212.2454,212.0988,212.185,24700.0
2014-01-16 10:25:00,245.92,246.02,245.84,245.92,19100.0,212.1247,212.2109,212.0556,212.1247,19100.0
2014-01-16 10:30:00,245.89,245.94,245.76,245.83,26700.0,212.0988,212.1419,211.9866,212.047,26700.0
2014-01-16 10:35:00,245.82,245.89,245.78,245.86,19700.0,212.0384,212.0988,212.0039,212.0729,19700.0
2014-01-16 10:40:00,245.82,245.97,245.77,245.77,10200.0,212.0384,212.1678,211.9953,211.9953,10200.0
2014-01-16 10:45:00,245.7,245.72,245.53,245.65,13300.0,211.9349,211.9521,211.7882,211.8918,13300.0
2014-01-16 10:50:00,245.54,245.54,245.34,245.38,11300.0,211.7969,211.7969,211.6244,211.6589,11300.0
2014-01-16 10:55:00,245.35,245.6,245.35,245.56,4200.0,211.633,211.8486,211.633,211.8141,4200.0
2014-01-16 11:00:00,245.39,245.39,245.3,245.35,1100.0,211.6675,211.6675,211.5899,211.633,1100.0
2014-01-16 11:05:00,245.35,245.55,245.32,245.52,20000.0,211.633,211.8055,211.6071,211.7796,20000.0
2014-01-16 11:10:00,245.52,245.6,245.43,245.46,13100.0,211.7796,211.8486,211.702,211.7279,13100.0
2014-01-16 11:15:00,245.55,245.68,245.47,245.67,7200.0,211.8055,211.9176,211.7365,211.909,7200.0
2014-01-16 11:20:00,245.49,245.49,245.41,245.41,900.0,211.7537,211.7537,211.6847,211.6847,900.0
2014-01-16 11:25:00,245.44,245.57,245.36,245.52,11500.0,211.7106,211.8228,211.6416,211.7796,11500.0
2014-01-16 11:30:00,245.52,245.73,245.52,245.71,17000.0,211.7796,211.9608,211.7796,211.9435,17000.0
2014-01-16 11:35:00,245.7,245.77,245.68,245.76,11700.0,211.9349,211.9953,211.9176,211.9866,11700.0
2014-01-16 11:40:00,245.77,245.84,245.67,245.78,9000.0,211.9953,212.0556,211.909,212.0039,9000.0
2014-01-16 11:45:00,245.83,245.94,245.75,245.78,17700.0,212.047,212.1419,211.978,212.0039,17700.0
2014-01-16 11:50:00,245.83,245.88,245.77,245.84,34800.0,212.047,212.0901,211.9953,212.0556,34800.0
2014-01-16 11:55:00,245.85,245.91,245.8,245.87,9400.0,212.0643,212.116,212.0211,212.0815,9400.0
2014-01-16 12:00:00,245.87,245.99,245.8,245.99,8200.0,212.0815,212.185,212.0211,212.185,8200.0
2014-01-16 12:05:00,245.96,245.96,245.73,245.73,4200.0,212.1592,212.1592,211.9608,211.9608,4200.0
2014-01-16 12:10:00,245.73,245.78,245.56,245.61,3800.0,211.9608,212.0039,211.8141,211.8573,3800.0
2014-01-16 12:15:00,245.65,245.76,245.65,245.73,10900.0,211.8918,211.9866,211.8918,211.9608,10900.0
2014-01-16 12:20:00,245.77,245.79,245.59,245.64,5000.0,211.9953,212.0125,211.84,211.8831,5000.0
2014-01-16 12:25:00,245.57,245.78,245.57,245.78,7200.0,211.8228,212.0039,211.8228,212.0039,7200.0
2014-01-16 12:30:00,245.83,245.85,245.78,245.79,3400.0,212.047,212.0643,212.0039,212.0125,3400.0
2014-01-16 12:35:00,245.81,245.86,245.75,245.75,3900.0,212.0298,212.0729,211.978,211.978,3900.0
2014-01-16 12:40:00,245.74,245.86,245.74,245.86,6000.0,211.9694,212.0729,211.9694,212.0729,6000.0
2014-01-16 12:45:00,245.88,245.9,245.77,245.77,4400.0,212.0901,212.1074,211.9953,211.9953,4400.0
2014-01-16 12:50:00,245.79,245.8,245.75,245.78,1800.0,212.0125,212.0211,211.978,212.0039,1800.0
2014-01-16 12:55:00,245.78,245.83,245.75,245.78,13700.0,212.0039,212.047,211.978,212.0039,13700.0
2014-01-16 13:00:00,245.75,245.75,245.6,245.6,2300.0,211.978,211.978,211.8486,211.8486,2300.0
2014-01-16 13:05:00,245.61,245.71,245.61,245.71,9400.0,211.8573,211.9435,211.8573,211.9435,9400.0
2014-01-16 13:10:00,245.71,245.72,245.62,245.67,4900.0,211.9435,211.9521,211.8659,211.909,4900.0
2014-01-16 13:15:00,245.62,245.85,245.58,245.83,10000.0,211.8659,212.0643,211.8314,212.047,10000.0
2014-01-16 13:20:00,245.81,245.9,245.71,245.77,4500.0,212.0298,212.1074,211.9435,211.9953,4500.0
2014-01-16 13:25:00,245.73,245.82,245.69,245.82,2000.0,211.9608,212.0384,211.9263,212.0384,2000.0
2014-01-16 13:30:00,245.83,245.83,245.74,245.74,1600.0,212.047,212.047,211.9694,211.9694,1600.0
2014-01-16 13:35:00,245.7,245.76,245.69,245.7,10300.0,211.9349,211.9866,211.9263,211.9349,10300.0
2014-01-16 13:40:00,245.7,245.75,245.65,245.65,35400.0,211.9349,211.978,211.8918,211.8918,35400.0
2014-01-16 13:45:00,245.69,245.71,245.6,245.62,11000.0,211.9263,211.9435,211.8486,211.8659,11000.0
2014-01-16 13:50:00,245.62,245.71,245.6,245.71,4900.0,211.8659,211.9435,211.8486,211.9435,4900.0
2014-01-16 13:55:00,245.73,245.73,245.65,245.67,25500.0,211.9608,211.9608,211.8918,211.909,25500.0
2014-01-16 14:00:00,245.66,245.78,245.65,245.77,28700.0,211.9004,212.0039,211.8918,211.9953,28700.0
2014-01-16 14:05:00,245.81,245.81,245.7,245.7,7300.0,212.0298,212.0298,211.9349,211.9349,7300.0
2014-01-16 14:10:00,245.76,245.76,245.67,245.71,8400.0,211.9866,211.9866,211.909,211.9435,8400.0
2014-01-16 14:15:00,245.74,245.74,245.64,245.67,12600.0,211.9694,211.9694,211.8831,211.909,12600.0
2014-01-16 14:20:00,245.67,245.69,245.59,245.63,55000.0,211.909,211.9263,211.84,211.8745,55000.0
2014-01-16 14:25:00,245.68,245.75,245.64,245.74,14000.0,211.9176,211.978,211.8831,211.9694,14000.0
2014-01-16 14:30:00,245.75,245.75,245.69,245.71,1200.0,211.978,211.978,211.9263,211.9435,1200.0
2014-01-16 14:35:00,245.69,245.77,245.67,245.76,5400.0,211.9263,211.9953,211.909,211.9866,5400.0
2014-01-16 14:40:00,245.79,245.84,245.79,245.83,4400.0,212.0125,212.0556,212.0125,212.047,4400.0
2014-01-16 14:45:00,245.82,245.87,245.77,245.85,5500.0,212.0384,212.0815,211.9953,212.0643,5500.0
2014-01-16 14:50:00,245.87,245.92,245.84,245.91,7000.0,212.0815,212.1247,212.0556,212.116,7000.0
2014-01-16 14:55:00,245.87,245.88,245.83,245.87,2200.0,212.0815,212.0901,212.047,212.0815,2200.0
2014-01-16 15:00:00,245.9,245.92,245.8,245.8,3500.0,212.1074,212.1247,212.0211,212.0211,3500.0
2014-01-16 15:05:00,245.8,245.89,245.8,245.86,6000.0,212.0211,212.0988,212.0211,212.0729,6000.0
2014-01-16 15:10:00,245.88,245.91,245.85,245.87,1600.0,212.0901,212.116,212.0643,212.0815,1600.0
2014-01-16 15:15:00,245.86,245.94,245.78,245.83,13900.0,212.0729,212.1419,212.0039,212.047,13900.0
2014-01-16 15:20:00,245.85,245.88,245.81,245.84,10400.0,212.0643,212.0901,212.0298,212.0556,10400.0
2014-01-16 15:25:00,245.83,245.85,245.8,245.85,1700.0,212.047,212.0643,212.0211,212.0643,1700.0
2014-01-16 15:30:00,245.82,245.86,245.76,245.85,3200.0,212.0384,212.0729,211.9866,212.0643,3200.0
2014-01-16 15:35:00,245.83,245.87,245.82,245.84,2900.0,212.047,212.0815,212.0384,212.0556,2900.0
2014-01-16 15:40:00,245.81,245.84,245.78,245.81,7300.0,212.0298,212.0556,212.0039,212.0298,7300.0
2014-01-16 15:45:00,245.81,245.82,245.64,245.65,28900.0,212.0298,212.0384,211.8831,211.8918,28900.0
2014-01-16 15:50:00,245.67,245.87,245.65,245.82,48000.0,211.909,212.0815,211.8918,212.0384,48000.0
2014-01-16 15:55:00,245.83,245.95,245.79,245.82,49900.0,212.047,212.1505,212.0125,212.0384,49900.0
2014-01-17 09:30:00,245.63,245.95,245.63,245.84,22400.0,211.8745,212.1505,211.8745,212.0556,22400.0
2014-01-17 09:35:00,245.85,245.92,245.69,245.77,16800.0,212.0643,212.1247,211.9263,211.9953,16800.0
2014-01-17 09:40:00,245.76,245.83,245.55,245.61,34900.0,211.9866,212.047,211.8055,211.8573,34900.0
2014-01-17 09:45:00,245.61,245.63,245.08,245.21,55400.0,211.8573,211.8745,211.4001,211.5122,55400.0
2014-01-17 09:50:00,245.18,245.37,245.14,245.36,35000.0,211.4863,211.6502,211.4518,211.6416,35000.0
2014-01-17 09:55:00,245.43,245.59,245.22,245.44,31000.0,211.702,211.84,211.5208,211.7106,31000.0
2014-01-17 10:00:00,245.48,245.48,245.21,245.41,49200.0,211.7451,211.7451,211.5122,211.6847,49200.0
2014-01-17 10:05:00,245.46,245.51,245.39,245.45,54900.0,211.7279,211.771,211.6675,211.7192,54900.0
2014-01-17 10:10:00,245.45,245.63,245.42,245.57,44800.0,211.7192,211.8745,211.6934,211.8228,44800.0
2014-01-17 10:15:00,245.61,245.72,245.51,245.7,38600.0,211.8573,211.9521,211.771,211.9349,38600.0
2014-01-17 10:20:00,245.72,245.82,245.62,245.68,38800.0,211.9521,212.0384,211.8659,211.9176,38800.0
2014-01-17 10:25:00,245.7,245.74,245.52,245.52,47100.0,211.9349,211.9694,211.7796,211.7796,47100.0
2014-01-17 10:30:00,245.55,245.71,245.55,245.6,35000.0,211.8055,211.9435,211.8055,211.8486,35000.0
2014-01-17 10:35:00,245.62,245.76,245.62,245.72,13900.0,211.8659,211.9866,211.8659,211.9521,13900.0
2014-01-17 10:40:00,245.73,245.74,245.61,245.67,64400.0,211.9608,211.9694,211.8573,211.909,64400.0
2014-01-17 10:45:00,245.74,245.77,245.66,245.73,20000.0,211.9694,211.9953,211.9004,211.9608,20000.0
2014-01-17 10:50:00,245.74,245.83,245.74,245.77,11100.0,211.9694,212.047,211.9694,211.9953,11100.0
2014-01-17 10:55:00,245.79,245.81,245.64,245.75,17400.0,212.0125,212.0298,211.8831,211.978,17400.0
2014-01-17 11:00:00,245.81,245.93,245.74,245.85,22300.0,212.0298,212.1333,211.9694,212.0643,22300.0
2014-01-17 11:05:00,245.86,245.9,245.74,245.75,13300.0,212.0729,212.1074,211.9694,211.978,13300.0
2014-01-17 11:10:00,245.77,245.8,245.72,245.77,15500.0,211.9953,212.0211,211.9521,211.9953,15500.0
2014-01-17 11:15:00,245.78,245.93,245.78,245.89,18000.0,212.0039,212.1333,212.0039,212.0988,18000.0
2014-01-17 11:20:00,245.92,245.96,245.71,245.71,7100.0,212.1247,212.1592,211.9435,211.9435,7100.0
2014-01-17 11:25:00,245.75,245.82,245.73,245.74,11700.0,211.978,212.0384,211.9608,211.9694,11700.0
2014-01-17 11:30:00,245.8,245.87,245.8,245.87,9000.0,212.0211,212.0815,212.0211,212.0815,9000.0
2014-01-17 11:35:00,245.77,245.8,245.69,245.71,4800.0,211.9953,212.0211,211.9263,211.9435,4800.0
2014-01-17 11:40:00,245.72,245.75,245.68,245.74,3000.0,211.9521,211.978,211.9176,211.9694,3000.0
2014-01-17 11:45:00,245.75,245.79,245.71,245.74,7600.0,211.978,212.0125,211.9435,211.9694,7600.0
2014-01-17 11:50:00,245.7,245.74,245.67,245.67,7000.0,211.9349,211.9694,211.909,211.909,7000.0
2014-01-17 11:55:00,245.71,245.72,245.67,245.69,8900.0,211.9435,211.9521,211.909,211.9263,8900.0
2014-01-17 12:00:00,245.72,245.77,245.71,245.71,8800.0,211.9521,211.9953,211.9435,211.9435,8800.0
2014-01-17 12:05:00,245.75,245.8,245.74,245.77,6300.0,211.978,212.0211,211.9694,211.9953,6300.0
2014-01-17 12:10:00,245.79,246.08,245.79,246.04,24800.0,212.0125,212.2627,212.0125,212.2282,24800.0
2014-01-17 12:15:00,246.03,246.06,246.0,246.0,8200.0,212.2195,212.2454,212.1937,212.1937,8200.0
2014-01-17 12:20:00,246.0,246.02,245.91,245.91,7200.0,212.1937,212.2109,212.116,212.116,7200.0
2014-01-17 12:25:00,245.94,245.95,245.9,245.95,4600.0,212.1419,212.1505,212.1074,212.1505,4600.0
2014-01-17 12:30:00,245.95,245.98,245.92,245.94,7900.0,212.1505,212.1764,212.1247,212.1419,7900.0
2014-01-17 12:35:00,245.93,245.94,245.9,245.92,2500.0,212.1333,212.1419,212.1074,212.1247,2500.0
2014-01-17 12:40:00,245.92,246.05,245.91,246.03,16700.0,212.1247,212.2368,212.116,212.2195,16700.0
2014-01-17 12:45:00,246.04,246.07,246.01,246.04,14600.0,212.2282,212.254,212.2023,212.2282,14600.0
2014-01-17 12:50:00,246.04,246.04,245.91,245.93,4600.0,212.2282,212.2282,212.116,212.1333,4600.0
2014-01-17 12:55:00,245.91,245.91,245.75,245.75,6800.0,212.116,212.116,211.978,211.978,6800.0
2014-01-17 13:00:00,245.75,245.79,245.73,245.79,3000.0,211.978,212.0125,211.9608,212.0125,3000.0
2014-01-17 13:05:00,245.77,245.82,245.7,245.71,18500.0,211.9953,212.0384,211.9349,211.9435,18500.0
2014-01-17 13:10:00,245.66,245.69,245.51,245.53,27800.0,211.9004,211.9263,211.771,211.7882,27800.0
2014-01-17 13:15:00,245.49,245.63,245.33,245.62,24200.0,211.7537,211.8745,211.6157,211.8659,24200.0
2014-01-17 13:20:00,245.57,245.62,245.54,245.56,5600.0,211.8228,211.8659,211.7969,211.8141,5600.0
2014-01-17 13:25:00,245.56,245.59,245.44,245.49,5800.0,211.8141,211.84,211.7106,211.7537,5800.0
2014-01-17 13:30:00,245.46,245.51,245.43,245.48,5800.0,211.7279,211.771,211.702,211.7451,5800.0
2014-01-17 13:35:00,245.45,245.54,245.43,245.54,7400.0,211.7192,211.7969,211.702,211.7969,7400.0
2014-01-17 13:40:00,245.51,245.55,245.49,245.49,5300.0,211.771,211.8055,211.7537,211.7537,5300.0
2014-01-17 13:45:00,245.49,245.63,245.48,245.54,12600.0,211.7537,211.8745,211.7451,211.7969,12600.0
2014-01-17 13:50:00,245.54,245.6,245.54,245.56,9100.0,211.7969,211.8486,211.7969,211.8141,9100.0
2014-01-17 13:55:00,245.62,245.71,245.62,245.71,10100.0,211.8659,211.9435,211.8659,211.9435,10100.0
2014-01-17 14:00:00,245.71,245.77,245.68,245.71,12400.0,211.9435,211.9953,211.9176,211.9435,12400.0
2014-01-17 14:05:00,245.68,245.73,245.62,245.71,15300.0,211.9176,211.9608,211.8659,211.9435,15300.0
2014-01-17 14:10:00,245.75,245.82,245.67,245.67,21800.0,211.978,212.0384,211.909,211.909,21800.0
2014-01-17 14:15:00,245.69,245.74,245.62,245.71,19400.0,211.9263,211.9694,211.8659,211.9435,19400.0
2014-01-17 14:20:00,245.74,245.76,245.63,245.67,7800.0,211.9694,211.9866,211.8745,211.909,7800.0
2014-01-17 14:25:00,245.67,245.68,245.62,245.65,4700.0,211.909,211.9176,211.8659,211.8918,4700.0
2014-01-17 14:30:00,245.65,245.65,245.59,245.64,7800.0,211.8918,211.8918,211.84,211.8831,7800.0
2014-01-17 14:35:00,245.61,245.67,245.55,245.66,25500.0,211.8573,211.909,211.8055,211.9004,25500.0
2014-01-17 14:40:00,245.64,245.68,245.62,245.62,15500.0,211.8831,211.9176,211.8659,211.8659,15500.0
2014-01-17 14:45:00,245.65,245.66,245.59,245.6,12200.0,211.8918,211.9004,211.84,211.8486,12200.0
2014-01-17 14:50:00,245.63,245.64,245.55,245.55,13900.0,211.8745,211.8831,211.8055,211.8055,13900.0
2014-01-17 14:55:00,245.56,245.59,245.45,245.51,12300.0,211.8141,211.84,211.7192,211.771,12300.0
2014-01-17 15:00:00,245.54,245.62,245.46,245.49,16800.0,211.7969,211.8659,211.7279,211.7537,16800.0
2014-01-17 15:05:00,245.47,245.52,245.27,245.28,18400.0,211.7365,211.7796,211.564,211.5726,18400.0
2014-01-17 15:10:00,245.27,245.32,245.2,245.32,17800.0,211.564,211.6071,211.5036,211.6071,17800.0
2014-01-17 15:15:00,245.32,245.34,245.18,245.18,16000.0,211.6071,211.6244,211.4863,211.4863,16000.0
2014-01-17 15:20:00,245.18,245.22,245.1,245.2,19200.0,211.4863,211.5208,211.4173,211.5036,19200.0
2014-01-17 15:25:00,245.23,245.24,245.15,245.15,40200.0,211.5295,211.5381,211.4605,211.4605,40200.0
2014-01-17 15:30:00,245.13,245.16,244.87,244.91,16500.0,211.4432,211.4691,211.2189,211.2535,16500.0
2014-01-17 15:35:00,244.92,245.0,244.9,244.97,9500.0,211.2621,211.3311,211.2448,211.3052,9500.0
2014-01-17 15:40:00,244.96,245.0,244.9,244.94,18500.0,211.2966,211.3311,211.2448,211.2793,18500.0
2014-01-17 15:45:00,244.97,245.21,244.97,245.2,36100.0,211.3052,211.5122,211.3052,211.5036,36100.0
2014-01-17 15:50:00,245.19,245.29,245.11,245.16,36500.0,211.495,211.5812,211.426,211.4691,36500.0
2014-01-17 15:55:00,245.16,245.2,244.97,244.97,81200.0,211.4691,211.5036,211.3052,211.3052,81200.0
2014-01-21 09:30:00,246.6,246.97,246.56,246.8,51600.0,212.7112,213.0304,212.6767,212.8837,51600.0
2014-01-21 09:35:00,246.74,246.86,246.65,246.65,20900.0,212.832,212.9355,212.7543,212.7543,20900.0
2014-01-21 09:40:00,246.67,246.71,246.47,246.67,14200.0,212.7716,212.8061,212.5991,212.7716,14200.0
2014-01-21 09:45:00,246.7,246.83,246.57,246.71,19600.0,212.7975,212.9096,212.6853,212.8061,19600.0
2014-01-21 09:50:00,246.7,246.89,246.59,246.7,10400.0,212.7975,212.9614,212.7026,212.7975,10400.0
2014-01-21 09:55:00,246.64,246.72,246.59,246.67,9000.0,212.7457,212.8147,212.7026,212.7716,9000.0
2014-01-21 10:00:00,246.68,246.7,246.5,246.52,2500.0,212.7802,212.7975,212.6249,212.6422,2500.0
2014-01-21 10:05:00,246.62,246.74,246.59,246.66,15400.0,212.7285,212.832,212.7026,212.763,15400.0
2014-01-21 10:10:00,246.63,246.63,246.11,246.14,18600.0,212.7371,212.7371,212.2885,212.3144,18600.0
2014-01-21 10:15:00,246.15,246.26,245.92,246.26,12300.0,212.323,212.4179,212.1247,212.4179,12300.0
2014-01-21 10:20:00,246.25,246.26,245.99,245.99,14800.0,212.4093,212.4179,212.185,212.185,14800.0
2014-01-21 10:25:00,245.91,246.1,245.91,246.04,4300.0,212.116,212.2799,212.116,212.2282,4300.0
2014-01-21 10:30:00,245.98,246.0,245.73,245.74,22600.0,212.1764,212.1937,211.9608,211.9694,22600.0
2014-01-21 10:35:00,245.75,245.91,245.67,245.91,10600.0,211.978,212.116,211.909,212.116,10600.0
2014-01-21 10:40:00,245.84,245.88,245.74,245.88,7600.0,212.0556,212.0901,211.9694,212.0901,7600.0
2014-01-21 10:45:00,245.9,245.9,245.66,245.66,5400.0,212.1074,212.1074,211.9004,211.9004,5400.0
2014-01-21 10:50:00,245.61,245.64,245.54,245.61,6700.0,211.8573,211.8831,211.7969,211.8573,6700.0
2014-01-21 10:55:00,245.66,245.79,245.66,245.75,8200.0,211.9004,212.0125,211.9004,211.978,8200.0
2014-01-21 11:00:00,245.78,245.78,245.71,245.72,4400.0,212.0039,212.0039,211.9435,211.9521,4400.0
2014-01-21 11:05:00,245.8,245.81,245.22,245.26,22200.0,212.0211,212.0298,211.5208,211.5554,22200.0
2014-01-21 11:10:00,245.21,245.21,244.8,245.0,18000.0,211.5122,211.5122,211.1586,211.3311,18000.0
2014-01-21 11:15:00,244.95,245.12,244.95,244.98,6200.0,211.288,211.4346,211.288,211.3138,6200.0
2014-01-21 11:20:00,244.93,245.08,244.88,245.05,4100.0,211.2707,211.4001,211.2276,211.3742,4100.0
2014-01-21 11:25:00,245.02,245.15,245.02,245.04,3000.0,211.3483,211.4605,211.3483,211.3656,3000.0
2014-01-21 11:30:00,245.02,245.06,244.9,245.02,6000.0,211.3483,211.3828,211.2448,211.3483,6000.0
2014-01-21 11:35:00,245.0,245.06,244.98,245.02,3300.0,211.3311,211.3828,211.3138,211.3483,3300.0
2014-01-21 11:40:00,245.09,245.09,244.95,245.02,2600.0,211.4087,211.4087,211.288,211.3483,2600.0
2014-01-21 11:45:00,245.13,245.2,245.05,245.05,6600.0,211.4432,211.5036,211.3742,211.3742,6600.0
2014-01-21 11:50:00,245.09,245.09,244.85,244.93,7800.0,211.4087,211.4087,211.2017,211.2707,7800.0
2014-01-21 11:55:00,244.89,245.08,244.89,245.06,20000.0,211.2362,211.4001,211.2362,211.3828,20000.0
2014-01-21 12:00:00,245.06,245.09,244.9,244.92,3400.0,211.3828,211.4087,211.2448,211.2621,3400.0
2014-01-21 12:05:00,244.91,244.94,244.68,244.82,9400.0,211.2535,211.2793,211.0551,211.1758,9400.0
2014-01-21 12:10:00,244.88,244.92,244.84,244.91,1700.0,211.2276,211.2621,211.1931,211.2535,1700.0
2014-01-21 12:15:00,244.97,245.06,244.9,245.02,4600.0,211.3052,211.3828,211.2448,211.3483,4600.0
2014-01-21 12:20:00,245.03,245.47,245.01,245.45,11600.0,211.357,211.7365,211.3397,211.7192,11600.0
2014-01-21 12:25:00,245.45,245.5,245.34,245.36,3700.0,211.7192,211.7624,211.6244,211.6416,3700.0
2014-01-21 12:30:00,245.35,245.46,245.31,245.34,5700.0,211.633,211.7279,211.5985,211.6244,5700.0
2014-01-21 12:35:00,245.34,245.42,245.34,245.41,2200.0,211.6244,211.6934,211.6244,211.6847,2200.0
2014-01-21 12:40:00,245.4,245.51,245.4,245.48,2100.0,211.6761,211.771,211.6761,211.7451,2100.0
2014-01-21 12:45:00,245.47,245.51,245.41,245.45,2500.0,211.7365,211.771,211.6847,211.7192,2500.0
2014-01-21 12:50:00,245.48,245.48,245.42,245.42,5000.0,211.7451,211.7451,211.6934,211.6934,5000.0
2014-01-21 12:55:00,245.43,245.49,245.4,245.49,11800.0,211.702,211.7537,211.6761,211.7537,11800.0
2014-01-21 13:00:00,245.49,245.59,245.47,245.59,1300.0,211.7537,211.84,211.7365,211.84,1300.0
2014-01-21 13:05:00,245.62,245.71,245.6,245.68,3800.0,211.8659,211.9435,211.8486,211.9176,3800.0
2014-01-21 13:10:00,245.75,245.81,245.7,245.7,7600.0,211.978,212.0298,211.9349,211.9349,7600.0
2014-01-21 13:15:00,245.7,245.7,245.63,245.65,2200.0,211.9349,211.9349,211.8745,211.8918,2200.0
2014-01-21 13:20:00,245.66,245.68,245.55,245.55,3500.0,211.9004,211.9176,211.8055,211.8055,3500.0
2014-01-21 13:25:00,245.58,245.66,245.58,245.66,2900.0,211.8314,211.9004,211.8314,211.9004,2900.0
2014-01-21 13:30:00,245.66,245.93,245.59,245.93,5400.0,211.9004,212.1333,211.84,212.1333,5400.0
2014-01-21 13:35:00,245.9,245.91,245.89,245.91,1500.0,212.1074,212.116,212.0988,212.116,1500.0
2014-01-21 13:40:00,245.92,245.96,245.84,245.9,5300.0,212.1247,212.1592,212.0556,212.1074,5300.0
2014-01-21 13:45:00,245.9,245.92,245.82,245.82,2600.0,212.1074,212.1247,212.0384,212.0384,2600.0
2014-01-21 13:50:00,245.83,245.84,245.83,245.84,700.0,212.047,212.0556,212.047,212.0556,700.0
2014-01-21 13:55:00,245.87,245.91,245.79,245.83,13600.0,212.0815,212.116,212.0125,212.047,13600.0
2014-01-21 14:00:00,245.85,245.97,245.85,245.94,8400.0,212.0643,212.1678,212.0643,212.1419,8400.0
2014-01-21 14:05:00,245.94,245.95,245.84,245.86,3900.0,212.1419,212.1505,212.0556,212.0729,3900.0
2014-01-21 14:10:00,245.82,245.99,245.8,245.99,11700.0,212.0384,212.185,212.0211,212.185,11700.0
2014-01-21 14:15:00,245.96,246.01,245.81,245.81,3800.0,212.1592,212.2023,212.0298,212.0298,3800.0
2014-01-21 14:20:00,245.83,245.83,245.76,245.77,3600.0,212.047,212.047,211.9866,211.9953,3600.0
2014-01-21 14:25:00,245.77,245.83,245.76,245.8,2000.0,211.9953,212.047,211.9866,212.0211,2000.0
2014-01-21 14:30:00,245.8,245.91,245.74,245.89,7600.0,212.0211,212.116,211.9694,212.0988,7600.0
2014-01-21 14:35:00,245.9,246.02,245.88,245.92,11100.0,212.1074,212.2109,212.0901,212.1247,11100.0
2014-01-21 14:40:00,245.93,245.93,245.88,245.89,10000.0,212.1333,212.1333,212.0901,212.0988,10000.0
2014-01-21 14:45:00,245.9,245.9,245.78,245.79,2000.0,212.1074,212.1074,212.0039,212.0125,2000.0
2014-01-21 14:50:00,245.8,245.81,245.65,245.76,11900.0,212.0211,212.0298,211.8918,211.9866,11900.0
2014-01-21 14:55:00,245.8,245.81,245.69,245.8,6600.0,212.0211,212.0298,211.9263,212.0211,6600.0
2014-01-21 15:00:00,245.79,245.79,245.68,245.76,4800.0,212.0125,212.0125,211.9176,211.9866,4800.0
2014-01-21 15:05:00,245.81,245.9,245.73,245.74,15400.0,212.0298,212.1074,211.9608,211.9694,15400.0
2014-01-21 15:10:00,245.73,245.76,245.68,245.68,9000.0,211.9608,211.9866,211.9176,211.9176,9000.0
2014-01-21 15:15:00,245.72,245.83,245.66,245.78,8500.0,211.9521,212.047,211.9004,212.0039,8500.0
2014-01-21 15:20:00,245.73,245.76,245.68,245.76,10900.0,211.9608,211.9866,211.9176,211.9866,10900.0
2014-01-21 15:25:00,245.71,245.77,245.65,245.71,4700.0,211.9435,211.9953,211.8918,211.9435,4700.0
2014-01-21 15:30:00,245.68,245.75,245.67,245.72,1900.0,211.9176,211.978,211.909,211.9521,1900.0
2014-01-21 15:35:00,245.68,245.87,245.67,245.87,12800.0,211.9176,212.0815,211.909,212.0815,12800.0
2014-01-21 15:40:00,245.88,245.95,245.86,245.92,8900.0,212.0901,212.1505,212.0729,212.1247,8900.0
2014-01-21 15:45:00,245.96,246.03,245.86,245.91,23500.0,212.1592,212.2195,212.0729,212.116,23500.0
2014-01-21 15:50:00,245.95,245.97,245.84,245.96,11500.0,212.1505,212.1678,212.0556,212.1592,11500.0
2014-01-21 15:55:00,245.98,246.09,245.92,246.05,168700.0,212.1764,212.2713,212.1247,212.2368,168700.0
2014-01-22 09:30:00,246.25,246.59,246.23,246.48,19000.0,212.4093,212.7026,212.3921,212.6077,19000.0
2014-01-22 09:35:00,246.48,246.59,246.35,246.42,9800.0,212.6077,212.7026,212.4956,212.5559,9800.0
2014-01-22 09:40:00,246.32,246.46,246.25,246.4,10400.0,212.4697,212.5904,212.4093,212.5387,10400.0
2014-01-22 09:45:00,246.42,246.63,246.36,246.41,19900.0,212.5559,212.7371,212.5042,212.5473,19900.0
2014-01-22 09:50:00,246.52,246.52,246.26,246.33,10200.0,212.6422,212.6422,212.4179,212.4783,10200.0
2014-01-22 09:55:00,246.38,246.52,246.25,246.44,6300.0,212.5214,212.6422,212.4093,212.5732,6300.0
2014-01-22 10:00:00,246.48,246.65,246.31,246.4,8300.0,212.6077,212.7543,212.4611,212.5387,8300.0
2014-01-22 10:05:00,246.44,246.58,246.3,246.5,14300.0,212.5732,212.694,212.4524,212.6249,14300.0
2014-01-22 10:10:00,246.52,246.53,246.17,246.18,8000.0,212.6422,212.6508,212.3403,212.3489,8000.0
2014-01-22 10:15:00,246.22,246.25,246.05,246.25,21600.0,212.3834,212.4093,212.2368,212.4093,21600.0
2014-01-22 10:20:00,246.3,246.49,246.21,246.49,3300.0,212.4524,212.6163,212.3748,212.6163,3300.0
2014-01-22 10:25:00,246.52,246.66,246.45,246.58,6600.0,212.6422,212.763,212.5818,212.694,6600.0
2014-01-22 10:30:00,246.59,246.59,246.34,246.34,2300.0,212.7026,212.7026,212.4869,212.4869,2300.0
2014-01-22 10:35:00,246.36,246.4,246.21,246.22,6700.0,212.5042,212.5387,212.3748,212.3834,6700.0
2014-01-22 10:40:00,246.27,246.39,246.05,246.11,5100.0,212.4266,212.5301,212.2368,212.2885,5100.0
2014-01-22 10:45:00,246.1,246.2,246.01,246.08,7000.0,212.2799,212.3662,212.2023,212.2627,7000.0
2014-01-22 10:50:00,246.05,246.11,246.0,246.06,1800.0,212.2368,212.2885,212.1937,212.2454,1800.0
2014-01-22 10:55:00,246.0,246.1,246.0,246.01,3500.0,212.1937,212.2799,212.1937,212.2023,3500.0
2014-01-22 11:00:00,246.0,246.16,245.94,246.05,9500.0,212.1937,212.3317,212.1419,212.2368,9500.0
2014-01-22 11:05:00,246.07,246.31,246.04,246.26,5800.0,212.254,212.4611,212.2282,212.4179,5800.0
2014-01-22 11:10:00,246.28,246.36,246.25,246.35,9400.0,212.4352,212.5042,212.4093,212.4956,9400.0
2014-01-22 11:15:00,246.25,246.34,246.21,246.31,2600.0,212.4093,212.4869,212.3748,212.4611,2600.0
2014-01-22 11:20:00,246.32,246.35,246.23,246.35,3200.0,212.4697,212.4956,212.3921,212.4956,3200.0
2014-01-22 11:25:00,246.39,246.46,246.37,246.37,5500.0,212.5301,212.5904,212.5128,212.5128,5500.0
2014-01-22 11:30:00,246.46,246.47,246.39,246.41,20100.0,212.5904,212.5991,212.5301,212.5473,20100.0
2014-01-22 11:35:00,246.4,246.42,246.31,246.42,6500.0,212.5387,212.5559,212.4611,212.5559,6500.0
2014-01-22 11:40:00,246.4,246.52,246.38,246.47,10100.0,212.5387,212.6422,212.5214,212.5991,10100.0
2014-01-22 11:45:00,246.51,246.51,246.43,246.47,6300.0,212.6336,212.6336,212.5646,212.5991,6300.0
2014-01-22 11:50:00,246.49,246.52,246.48,246.52,3900.0,212.6163,212.6422,212.6077,212.6422,3900.0
2014-01-22 11:55:00,246.56,246.58,246.4,246.42,4300.0,212.6767,212.694,212.5387,212.5559,4300.0
2014-01-22 12:00:00,246.39,246.47,246.36,246.44,2900.0,212.5301,212.5991,212.5042,212.5732,2900.0
2014-01-22 12:05:00,246.5,246.57,246.5,246.5,1600.0,212.6249,212.6853,212.6249,212.6249,1600.0
2014-01-22 12:10:00,246.55,246.8,246.55,246.76,7000.0,212.6681,212.8837,212.6681,212.8492,7000.0
2014-01-22 12:15:00,246.75,246.86,246.74,246.85,10500.0,212.8406,212.9355,212.832,212.9268,10500.0
2014-01-22 12:20:00,246.87,247.0,246.87,246.89,8500.0,212.9441,213.0562,212.9441,212.9614,8500.0
2014-01-22 12:25:00,246.87,246.91,246.83,246.83,4700.0,212.9441,212.9786,212.9096,212.9096,4700.0
2014-01-22 12:30:00,246.81,246.86,246.78,246.81,11900.0,212.8923,212.9355,212.8665,212.8923,11900.0
2014-01-22 12:35:00,246.79,246.85,246.79,246.85,16300.0,212.8751,212.9268,212.8751,212.9268,16300.0
2014-01-22 12:40:00,246.83,246.93,246.81,246.81,24000.0,212.9096,212.9959,212.8923,212.8923,24000.0
2014-01-22 12:45:00,246.85,246.95,246.85,246.93,16500.0,212.9268,213.0131,212.9268,212.9959,16500.0
2014-01-22 12:50:00,246.9,246.97,246.87,246.94,15600.0,212.97,213.0304,212.9441,213.0045,15600.0
2014-01-22 12:55:00,246.86,246.86,246.84,246.86,500.0,212.9355,212.9355,212.9182,212.9355,500.0
2014-01-22 13:00:00,246.84,246.9,246.76,246.77,7500.0,212.9182,212.97,212.8492,212.8578,7500.0
2014-01-22 13:05:00,246.72,246.77,246.68,246.77,8600.0,212.8147,212.8578,212.7802,212.8578,8600.0
2014-01-22 13:10:00,246.78,246.98,246.78,246.94,8200.0,212.8665,213.039,212.8665,213.0045,8200.0
2014-01-22 13:15:00,246.89,246.92,246.85,246.89,7300.0,212.9614,212.9872,212.9268,212.9614,7300.0
2014-01-22 13:20:00,246.91,246.93,246.85,246.85,9800.0,212.9786,212.9959,212.9268,212.9268,9800.0
2014-01-22 13:25:00,246.86,246.88,246.86,246.87,21300.0,212.9355,212.9527,212.9355,212.9441,21300.0
2014-01-22 13:30:00,246.87,246.88,246.69,246.69,8900.0,212.9441,212.9527,212.7888,212.7888,8900.0
2014-01-22 13:35:00,246.71,246.71,246.6,246.64,12100.0,212.8061,212.8061,212.7112,212.7457,12100.0
2014-01-22 13:40:00,246.68,246.69,246.6,246.68,14300.0,212.7802,212.7888,212.7112,212.7802,14300.0
2014-01-22 13:45:00,246.68,246.87,246.64,246.66,43600.0,212.7802,212.9441,212.7457,212.763,43600.0
2014-01-22 13:50:00,246.65,246.71,246.55,246.68,18100.0,212.7543,212.8061,212.6681,212.7802,18100.0
2014-01-22 13:55:00,246.73,246.79,246.66,246.79,10300.0,212.8233,212.8751,212.763,212.8751,10300.0
2014-01-22 14:00:00,246.79,246.91,246.79,246.84,17900.0,212.8751,212.9786,212.8751,212.9182,17900.0
2014-01-22 14:05:00,246.83,246.93,246.83,246.93,12200.0,212.9096,212.9959,212.9096,212.9959,12200.0
2014-01-22 14:10:00,246.9,246.9,246.84,246.84,400.0,212.97,212.97,212.9182,212.9182,400.0
2014-01-22 14:15:00,246.85,246.98,246.83,246.95,22400.0,212.9268,213.039,212.9096,213.0131,22400.0
2014-01-22 14:20:00,246.93,246.99,246.89,246.94,12900.0,212.9959,213.0476,212.9614,213.0045,12900.0
2014-01-22 14:25:00,246.93,246.95,246.82,246.82,5100.0,212.9959,213.0131,212.901,212.901,5100.0
2014-01-22 14:30:00,246.84,246.91,246.8,246.83,12000.0,212.9182,212.9786,212.8837,212.9096,12000.0
2014-01-22 14:35:00,246.84,246.98,246.83,246.96,19800.0,212.9182,213.039,212.9096,213.0217,19800.0
2014-01-22 14:40:00,246.95,247.01,246.95,247.01,9500.0,213.0131,213.0649,213.0131,213.0649,9500.0
2014-01-22 14:45:00,247.0,247.0,246.83,246.88,15500.0,213.0562,213.0562,212.9096,212.9527,15500.0
2014-01-22 14:50:00,246.91,246.98,246.87,246.9,23300.0,212.9786,213.039,212.9441,212.97,23300.0
2014-01-22 14:55:00,246.89,247.02,246.89,247.02,8500.0,212.9614,213.0735,212.9614,213.0735,8500.0
2014-01-22 15:00:00,247.03,247.08,247.03,247.05,11600.0,213.0821,213.1252,213.0821,213.0994,11600.0
2014-01-22 15:05:00,247.05,247.16,247.05,247.14,22600.0,213.0994,213.1942,213.0994,213.177,22600.0
2014-01-22 15:10:00,247.13,247.15,247.03,247.15,16400.0,213.1684,213.1856,213.0821,213.1856,16400.0
2014-01-22 15:15:00,247.11,247.2,247.1,247.14,14700.0,213.1511,213.2288,213.1425,213.177,14700.0
2014-01-22 15:20:00,247.16,247.27,247.16,247.27,20700.0,213.1942,213.2891,213.1942,213.2891,20700.0
2014-01-22 15:25:00,247.23,247.3,247.15,247.2,20800.0,213.2546,213.315,213.1856,213.2288,20800.0
2014-01-22 15:30:00,247.18,247.28,247.15,247.24,17900.0,213.2115,213.2978,213.1856,213.2633,17900.0
2014-01-22 15:35:00,247.22,247.34,247.18,247.3,14000.0,213.246,213.3495,213.2115,213.315,14000.0
2014-01-22 15:40:00,247.3,247.36,247.19,247.21,15700.0,213.315,213.3668,213.2201,213.2374,15700.0
2014-01-22 15:45:00,247.22,247.39,247.22,247.27,27100.0,213.246,213.3926,213.246,213.2891,27100.0
2014-01-22 15:50:00,247.28,247.3,247.21,247.21,22800.0,213.2978,213.315,213.2374,213.2374,22800.0
2014-01-22 15:55:00,247.21,247.31,247.18,247.24,140100.0,213.2374,213.3236,213.2115,213.2633,140100.0
2014-01-23 09:30:00,245.82,246.13,245.26,245.71,41800.0,212.0384,212.3058,211.5554,211.9435,41800.0
2014-01-23 09:35:00,245.65,245.81,245.47,245.52,22500.0,211.8918,212.0298,211.7365,211.7796,22500.0
2014-01-23 09:40:00,245.52,245.77,245.36,245.75,13600.0,211.7796,211.9953,211.6416,211.978,13600.0
2014-01-23 09:45:00,245.64,245.85,245.57,245.64,9600.0,211.8831,212.0643,211.8228,211.8831,9600.0
2014-01-23 09:50:00,245.55,245.71,245.44,245.7,8600.0,211.8055,211.9435,211.7106,211.9349,8600.0
2014-01-23 09:55:00,245.62,245.62,245.45,245.45,3800.0,211.8659,211.8659,211.7192,211.7192,3800.0
2014-01-23 10:00:00,245.35,245.62,245.17,245.17,16100.0,211.633,211.8659,211.4777,211.4777,16100.0
2014-01-23 10:05:00,245.18,245.31,244.94,245.16,12300.0,211.4863,211.5985,211.2793,211.4691,12300.0
2014-01-23 10:10:00,245.07,245.16,244.88,244.93,3000.0,211.3915,211.4691,211.2276,211.2707,3000.0
2014-01-23 10:15:00,244.88,245.16,244.81,244.99,11300.0,211.2276,211.4691,211.1672,211.3225,11300.0
2014-01-23 10:20:00,245.02,245.25,245.01,245.23,12400.0,211.3483,211.5467,211.3397,211.5295,12400.0
2014-01-23 10:25:00,245.2,245.29,245.16,245.23,13000.0,211.5036,211.5812,211.4691,211.5295,13000.0
2014-01-23 10:30:00,245.19,245.37,245.01,245.37,7700.0,211.495,211.6502,211.3397,211.6502,7700.0
2014-01-23 10:35:00,245.35,245.49,245.27,245.28,6700.0,211.633,211.7537,211.564,211.5726,6700.0
2014-01-23 10:40:00,245.28,245.46,245.17,245.46,10800.0,211.5726,211.7279,211.4777,211.7279,10800.0
2014-01-23 10:45:00,245.4,245.47,245.34,245.36,16000.0,211.6761,211.7365,211.6244,211.6416,16000.0
2014-01-23 10:50:00,245.31,245.31,245.07,245.09,5700.0,211.5985,211.5985,211.3915,211.4087,5700.0
2014-01-23 10:55:00,245.11,245.24,245.09,245.17,4000.0,211.426,211.5381,211.4087,211.4777,4000.0
2014-01-23 11:00:00,245.15,245.15,244.91,244.93,6500.0,211.4605,211.4605,211.2535,211.2707,6500.0
2014-01-23 11:05:00,244.91,245.03,244.91,245.02,4000.0,211.2535,211.357,211.2535,211.3483,4000.0
2014-01-23 11:10:00,244.92,245.07,244.92,245.0,6300.0,211.2621,211.3915,211.2621,211.3311,6300.0
2014-01-23 11:15:00,244.99,245.3,244.99,245.28,8900.0,211.3225,211.5899,211.3225,211.5726,8900.0
2014-01-23 11:20:00,245.28,245.28,245.06,245.27,13000.0,211.5726,211.5726,211.3828,211.564,13000.0
2014-01-23 11:25:00,245.16,245.23,245.13,245.15,4600.0,211.4691,211.5295,211.4432,211.4605,4600.0
2014-01-23 11:30:00,245.14,245.21,245.06,245.1,4100.0,211.4518,211.5122,211.3828,211.4173,4100.0
2014-01-23 11:35:00,245.07,245.12,244.95,244.99,7400.0,211.3915,211.4346,211.288,211.3225,7400.0
2014-01-23 11:40:00,245.01,245.13,245.01,245.1,4200.0,211.3397,211.4432,211.3397,211.4173,4200.0
2014-01-23 11:45:00,245.1,245.15,244.95,244.97,4200.0,211.4173,211.4605,211.288,211.3052,4200.0
2014-01-23 11:50:00,245.0,245.07,244.98,245.01,5700.0,211.3311,211.3915,211.3138,211.3397,5700.0
2014-01-23 11:55:00,244.99,245.15,244.99,245.1,3000.0,211.3225,211.4605,211.3225,211.4173,3000.0
2014-01-23 12:00:00,245.11,245.21,245.01,245.06,3400.0,211.426,211.5122,211.3397,211.3828,3400.0
2014-01-23 12:05:00,245.04,245.07,244.87,244.87,8200.0,211.3656,211.3915,211.2189,211.2189,8200.0
2014-01-23 12:10:00,244.89,244.96,244.86,244.91,2900.0,211.2362,211.2966,211.2103,211.2535,2900.0
2014-01-23 12:15:00,244.9,244.99,244.85,244.96,7600.0,211.2448,211.3225,211.2017,211.2966,7600.0
2014-01-23 12:20:00,244.95,245.1,244.71,244.76,13100.0,211.288,211.4173,211.0809,211.1241,13100.0
2014-01-23 12:25:00,244.78,244.9,244.74,244.87,3800.0,211.1413,211.2448,211.1068,211.2189,3800.0
2014-01-23 12:30:00,244.83,244.86,244.72,244.73,10000.0,211.1844,211.2103,211.0896,211.0982,10000.0
2014-01-23 12:35:00,244.75,245.02,244.72,244.94,6600.0,211.1154,211.3483,211.0896,211.2793,6600.0
2014-01-23 12:40:00,244.99,245.15,244.99,245.04,11600.0,211.3225,211.4605,211.3225,211.3656,11600.0
2014-01-23 12:45:00,245.04,245.07,244.97,245.03,5400.0,211.3656,211.3915,211.3052,211.357,5400.0
2014-01-23 12:50:00,245.01,245.03,244.78,244.82,7600.0,211.3397,211.357,211.1413,211.1758,7600.0
2014-01-23 12:55:00,244.86,244.91,244.61,244.91,16700.0,211.2103,211.2535,210.9947,211.2535,16700.0
2014-01-23 13:00:00,244.83,244.85,244.63,244.68,8900.0,211.1844,211.2017,211.0119,211.0551,8900.0
2014-01-23 13:05:00,244.71,244.9,244.67,244.81,9300.0,211.0809,211.2448,211.0464,211.1672,9300.0
2014-01-23 13:10:00,244.74,244.84,244.56,244.56,6000.0,211.1068,211.1931,210.9515,210.9515,6000.0
2014-01-23 13:15:00,244.57,244.8,244.57,244.76,5200.0,210.9602,211.1586,210.9602,211.1241,5200.0
2014-01-23 13:20:00,244.75,244.83,244.72,244.73,4900.0,211.1154,211.1844,211.0896,211.0982,4900.0
2014-01-23 13:25:00,244.76,244.77,244.6,244.61,3300.0,211.1241,211.1327,210.9861,210.9947,3300.0
2014-01-23 13:30:00,244.6,244.75,244.56,244.7,9000.0,210.9861,211.1154,210.9515,211.0723,9000.0
2014-01-23 13:35:00,244.68,244.72,244.61,244.61,5400.0,211.0551,211.0896,210.9947,210.9947,5400.0
2014-01-23 13:40:00,244.61,244.65,244.37,244.38,3300.0,210.9947,211.0292,210.7877,210.7963,3300.0
2014-01-23 13:45:00,244.34,244.49,244.07,244.07,17400.0,210.7618,210.8912,210.5289,210.5289,17400.0
2014-01-23 13:50:00,244.1,244.4,244.1,244.35,10900.0,210.5548,210.8135,210.5548,210.7704,10900.0
2014-01-23 13:55:00,244.36,244.39,244.15,244.21,6000.0,210.779,210.8049,210.5979,210.6496,6000.0
2014-01-23 14:00:00,244.19,244.34,244.19,244.34,2200.0,210.6324,210.7618,210.6324,210.7618,2200.0
2014-01-23 14:05:00,244.35,244.38,244.34,244.37,4600.0,210.7704,210.7963,210.7618,210.7877,4600.0
2014-01-23 14:10:00,244.37,244.42,244.3,244.31,6200.0,210.7877,210.8308,210.7273,210.7359,6200.0
2014-01-23 14:15:00,244.34,244.47,244.34,244.47,4500.0,210.7618,210.8739,210.7618,210.8739,4500.0
2014-01-23 14:20:00,244.49,244.63,244.46,244.5,10500.0,210.8912,211.0119,210.8653,210.8998,10500.0
2014-01-23 14:25:00,244.5,244.52,244.42,244.43,3000.0,210.8998,210.917,210.8308,210.8394,3000.0
2014-01-23 14:30:00,244.52,244.52,244.46,244.5,2300.0,210.917,210.917,210.8653,210.8998,2300.0
2014-01-23 14:35:00,244.48,244.59,244.46,244.46,6300.0,210.8825,210.9774,210.8653,210.8653,6300.0
2014-01-23 14:40:00,244.42,244.53,244.42,244.51,1900.0,210.8308,210.9257,210.8308,210.9084,1900.0
2014-01-23 14:45:00,244.5,244.52,244.45,244.48,6800.0,210.8998,210.917,210.8567,210.8825,6800.0
2014-01-23 14:50:00,244.5,244.65,244.5,244.64,4900.0,210.8998,211.0292,210.8998,211.0206,4900.0
2014-01-23 14:55:00,244.66,244.82,244.66,244.74,16000.0,211.0378,211.1758,211.0378,211.1068,16000.0
2014-01-23 15:00:00,244.8,244.8,244.71,244.76,6100.0,211.1586,211.1586,211.0809,211.1241,6100.0
2014-01-23 15:05:00,244.72,244.85,244.66,244.7,6400.0,211.0896,211.2017,211.0378,211.0723,6400.0
2014-01-23 15:10:00,244.73,244.8,244.73,244.78,4300.0,211.0982,211.1586,211.0982,211.1413,4300.0
2014-01-23 15:15:00,244.78,244.79,244.62,244.72,10900.0,211.1413,211.1499,211.0033,211.0896,10900.0
2014-01-23 15:20:00,244.73,244.81,244.64,244.79,9600.0,211.0982,211.1672,211.0206,211.1499,9600.0
2014-01-23 15:25:00,244.79,244.86,244.77,244.84,13400.0,211.1499,211.2103,211.1327,211.1931,13400.0
2014-01-23 15:30:00,244.83,244.87,244.73,244.82,22600.0,211.1844,211.2189,211.0982,211.1758,22600.0
2014-01-23 15:35:00,244.83,245.16,244.83,244.97,27000.0,211.1844,211.4691,211.1844,211.3052,27000.0
2014-01-23 15:40:00,244.97,244.99,244.81,244.91,25900.0,211.3052,211.3225,211.1672,211.2535,25900.0
2014-01-23 15:45:00,244.93,245.05,244.79,244.79,71200.0,211.2707,211.3742,211.1499,211.1499,71200.0
2014-01-23 15:50:00,244.8,245.08,244.8,244.99,75400.0,211.1586,211.4001,211.1586,211.3225,75400.0
2014-01-23 15:55:00,244.99,245.26,244.81,245.26,173100.0,211.3225,211.5554,211.1672,211.5554,173100.0
2014-01-24 09:30:00,243.57,243.88,243.0,243.02,70200.0,210.0976,210.365,209.6059,209.6232,70200.0
2014-01-24 09:35:00,243.02,243.02,242.33,242.43,27500.0,209.6232,209.6232,209.028,209.1143,27500.0
2014-01-24 09:40:00,242.35,242.47,241.94,241.94,26100.0,209.0453,209.1488,208.6916,208.6916,26100.0
2014-01-24 09:45:00,241.96,242.1,241.81,242.06,37900.0,208.7089,208.8296,208.5795,208.7951,37900.0
2014-01-24 09:50:00,242.1,242.21,241.87,242.17,30500.0,208.8296,208.9245,208.6312,208.89,30500.0
2014-01-24 09:55:00,242.17,242.19,242.07,242.17,11900.0,208.89,208.9072,208.8037,208.89,11900.0
2014-01-24 10:00:00,242.1,242.19,241.95,242.14,9200.0,208.8296,208.9072,208.7002,208.8641,9200.0
2014-01-24 10:05:00,242.15,242.36,242.07,242.3,13300.0,208.8727,209.0539,208.8037,209.0021,13300.0
2014-01-24 10:10:00,242.3,242.32,242.18,242.22,15100.0,209.0021,209.0194,208.8986,208.9331,15100.0
2014-01-24 10:15:00,242.22,242.22,241.57,241.69,31300.0,208.9331,208.9331,208.3724,208.476,31300.0
2014-01-24 10:20:00,241.71,242.03,241.59,241.88,15800.0,208.4932,208.7692,208.3897,208.6398,15800.0
2014-01-24 10:25:00,241.88,241.97,241.67,241.91,48100.0,208.6398,208.7175,208.4587,208.6657,48100.0
2014-01-24 10:30:00,241.87,241.87,241.28,241.48,107300.0,208.6312,208.6312,208.1223,208.2948,107300.0
2014-01-24 10:35:00,241.46,241.63,241.35,241.36,92700.0,208.2776,208.4242,208.1827,208.1913,92700.0
2014-01-24 10:40:00,241.37,241.43,240.93,241.09,66900.0,208.1999,208.2517,207.8204,207.9584,66900.0
2014-01-24 10:45:00,241.05,241.15,240.77,241.13,54700.0,207.9239,208.0102,207.6824,207.9929,54700.0
2014-01-24 10:50:00,241.11,241.14,240.9,241.01,31100.0,207.9757,208.0015,207.7945,207.8894,31100.0
2014-01-24 10:55:00,240.99,241.03,240.79,240.91,104500.0,207.8722,207.9067,207.6996,207.8031,104500.0
2014-01-24 11:00:00,240.83,241.02,240.82,240.91,36500.0,207.7341,207.898,207.7255,207.8031,36500.0
2014-01-24 11:05:00,240.88,240.99,240.45,240.49,47600.0,207.7773,207.8722,207.4064,207.4409,47600.0
2014-01-24 11:10:00,240.48,240.69,240.36,240.46,64000.0,207.4322,207.6134,207.3287,207.415,64000.0
2014-01-24 11:15:00,240.41,240.55,240.31,240.4,30900.0,207.3719,207.4926,207.2856,207.3632,30900.0
2014-01-24 11:20:00,240.37,240.38,240.08,240.28,51900.0,207.3374,207.346,207.0872,207.2597,51900.0
2014-01-24 11:25:00,240.24,240.27,239.9,239.9,43000.0,207.2252,207.2511,206.9319,206.9319,43000.0
2014-01-24 11:30:00,239.9,240.06,239.72,239.94,51900.0,206.9319,207.07,206.7767,206.9664,51900.0
2014-01-24 11:35:00,239.93,240.13,239.91,240.1,21800.0,206.9578,207.1303,206.9406,207.1045,21800.0
2014-01-24 11:40:00,240.15,240.35,240.13,240.29,52400.0,207.1476,207.3201,207.1303,207.2684,52400.0
2014-01-24 11:45:00,240.28,240.29,240.05,240.19,13400.0,207.2597,207.2684,207.0613,207.1821,13400.0
2014-01-24 11:50:00,240.11,240.31,240.11,240.22,26400.0,207.1131,207.2856,207.1131,207.208,26400.0
2014-01-24 11:55:00,240.25,240.55,240.22,240.55,22300.0,207.2338,207.4926,207.208,207.4926,22300.0
2014-01-24 12:00:00,240.51,240.59,240.13,240.18,32700.0,207.4581,207.5271,207.1303,207.1735,32700.0
2014-01-24 12:05:00,240.13,240.45,240.08,240.33,36000.0,207.1303,207.4064,207.0872,207.3029,36000.0
2014-01-24 12:10:00,240.34,240.39,240.21,240.39,24600.0,207.3115,207.3546,207.1993,207.3546,24600.0
2014-01-24 12:15:00,240.4,240.47,240.14,240.14,38000.0,207.3632,207.4236,207.139,207.139,38000.0
2014-01-24 12:20:00,240.13,240.24,240.06,240.21,45100.0,207.1303,207.2252,207.07,207.1993,45100.0
2014-01-24 12:25:00,240.22,240.35,240.13,240.22,19700.0,207.208,207.3201,207.1303,207.208,19700.0
2014-01-24 12:30:00,240.21,240.31,240.07,240.14,12000.0,207.1993,207.2856,207.0786,207.139,12000.0
2014-01-24 12:35:00,240.11,240.28,240.06,240.21,21300.0,207.1131,207.2597,207.07,207.1993,21300.0
2014-01-24 12:40:00,240.21,240.21,239.97,239.99,24100.0,207.1993,207.1993,206.9923,207.0096,24100.0
2014-01-24 12:45:00,239.98,240.05,239.85,239.94,30100.0,207.001,207.0613,206.8888,206.9664,30100.0
2014-01-24 12:50:00,239.91,240.09,239.91,240.06,12700.0,206.9406,207.0958,206.9406,207.07,12700.0
2014-01-24 12:55:00,240.06,240.19,239.95,240.09,14400.0,207.07,207.1821,206.9751,207.0958,14400.0
2014-01-24 13:00:00,240.07,240.07,239.89,239.93,13800.0,207.0786,207.0786,206.9233,206.9578,13800.0
2014-01-24 13:05:00,239.93,240.22,239.93,240.22,12000.0,206.9578,207.208,206.9578,207.208,12000.0
2014-01-24 13:10:00,240.22,240.23,240.16,240.19,12800.0,207.208,207.2166,207.1562,207.1821,12800.0
2014-01-24 13:15:00,240.21,240.23,240.0,240.05,12700.0,207.1993,207.2166,207.0182,207.0613,12700.0
2014-01-24 13:20:00,240.04,240.05,239.79,239.9,23400.0,207.0527,207.0613,206.8371,206.9319,23400.0
2014-01-24 13:25:00,239.92,239.98,239.81,239.87,15400.0,206.9492,207.001,206.8543,206.9061,15400.0
2014-01-24 13:30:00,239.88,239.97,239.78,239.8,14400.0,206.9147,206.9923,206.8284,206.8457,14400.0
2014-01-24 13:35:00,239.73,239.95,239.69,239.85,19400.0,206.7853,206.9751,206.7508,206.8888,19400.0
2014-01-24 13:40:00,239.85,239.94,239.75,239.78,24100.0,206.8888,206.9664,206.8026,206.8284,24100.0
2014-01-24 13:45:00,239.7,239.87,239.7,239.87,14200.0,206.7594,206.9061,206.7594,206.9061,14200.0
2014-01-24 13:50:00,239.84,240.06,239.82,240.01,26900.0,206.8802,207.07,206.8629,207.0268,26900.0
2014-01-24 13:55:00,240.01,240.02,239.7,239.71,27100.0,207.0268,207.0355,206.7594,206.7681,27100.0
2014-01-24 14:00:00,239.71,239.71,239.36,239.54,47700.0,206.7681,206.7681,206.4662,206.6214,47700.0
2014-01-24 14:05:00,239.55,239.7,239.45,239.51,20800.0,206.63,206.7594,206.5438,206.5955,20800.0
2014-01-24 14:10:00,239.55,239.57,239.23,239.23,16200.0,206.63,206.6473,206.354,206.354,16200.0
2014-01-24 14:15:00,239.26,239.53,239.22,239.44,37400.0,206.3799,206.6128,206.3454,206.5352,37400.0
2014-01-24 14:20:00,239.49,239.49,239.22,239.28,32100.0,206.5783,206.5783,206.3454,206.3971,32100.0
2014-01-24 14:25:00,239.31,239.45,239.18,239.33,16300.0,206.423,206.5438,206.3109,206.4403,16300.0
2014-01-24 14:30:00,239.29,239.48,239.27,239.38,17300.0,206.4058,206.5697,206.3885,206.4834,17300.0
2014-01-24 14:35:00,239.41,239.61,239.33,239.59,19700.0,206.5093,206.6818,206.4403,206.6645,19700.0
2014-01-24 14:40:00,239.6,239.6,239.39,239.47,11200.0,206.6732,206.6732,206.492,206.561,11200.0
2014-01-24 14:45:00,239.5,239.52,239.38,239.4,24800.0,206.5869,206.6042,206.4834,206.5007,24800.0
2014-01-24 14:50:00,239.39,239.43,239.26,239.29,16700.0,206.492,206.5265,206.3799,206.4058,16700.0
2014-01-24 14:55:00,239.27,239.42,239.22,239.38,21900.0,206.3885,206.5179,206.3454,206.4834,21900.0
2014-01-24 15:00:00,239.39,239.42,239.24,239.39,28100.0,206.492,206.5179,206.3626,206.492,28100.0
2014-01-24 15:05:00,239.39,239.52,239.39,239.43,33800.0,206.492,206.6042,206.492,206.5265,33800.0
2014-01-24 15:10:00,239.44,239.44,239.15,239.26,47900.0,206.5352,206.5352,206.285,206.3799,47900.0
2014-01-24 15:15:00,239.23,239.27,239.01,239.13,27800.0,206.354,206.3885,206.1643,206.2678,27800.0
2014-01-24 15:20:00,239.13,239.14,238.94,239.0,28600.0,206.2678,206.2764,206.1039,206.1556,28600.0
2014-01-24 15:25:00,238.98,239.17,238.98,239.15,31100.0,206.1384,206.3023,206.1384,206.285,31100.0
2014-01-24 15:30:00,239.15,239.33,239.06,239.32,41200.0,206.285,206.4403,206.2074,206.4317,41200.0
2014-01-24 15:35:00,239.32,239.38,239.22,239.26,30100.0,206.4317,206.4834,206.3454,206.3799,30100.0
2014-01-24 15:40:00,239.26,239.36,239.24,239.29,28700.0,206.3799,206.4662,206.3626,206.4058,28700.0
2014-01-24 15:45:00,239.24,239.24,239.05,239.06,58500.0,206.3626,206.3626,206.1988,206.2074,58500.0
2014-01-24 15:50:00,239.06,239.44,239.0,239.28,105600.0,206.2074,206.5352,206.1556,206.3971,105600.0
2014-01-24 15:55:00,239.28,239.35,238.95,238.96,137900.0,206.3971,206.4575,206.1125,206.1211,137900.0
2014-01-27 09:30:00,239.18,239.53,238.75,238.8,123000.0,206.3109,206.6128,205.94,205.9831,123000.0
2014-01-27 09:35:00,238.8,239.22,238.61,239.22,44900.0,205.9831,206.3454,205.8192,206.3454,44900.0
2014-01-27 09:40:00,239.15,239.7,239.14,239.55,30700.0,206.285,206.7594,206.2764,206.63,30700.0
2014-01-27 09:45:00,239.53,239.67,239.08,239.09,27600.0,206.6128,206.7336,206.2246,206.2333,27600.0
2014-01-27 09:50:00,239.03,239.26,238.91,238.98,46500.0,206.1815,206.3799,206.078,206.1384,46500.0
2014-01-27 09:55:00,238.98,239.26,238.94,239.16,26400.0,206.1384,206.3799,206.1039,206.2936,26400.0
2014-01-27 10:00:00,239.16,239.52,238.86,239.11,20800.0,206.2936,206.6042,206.0349,206.2505,20800.0
2014-01-27 10:05:00,239.1,239.31,239.01,239.11,17400.0,206.2419,206.423,206.1643,206.2505,17400.0
2014-01-27 10:10:00,239.1,239.18,238.66,238.69,17800.0,206.2419,206.3109,205.8624,205.8882,17800.0
2014-01-27 10:15:00,238.72,238.93,238.52,238.52,19600.0,205.9141,206.0952,205.7416,205.7416,19600.0
2014-01-27 10:20:00,238.54,238.59,238.13,238.15,25400.0,205.7588,205.802,205.4052,205.4224,25400.0
2014-01-27 10:25:00,238.16,238.38,237.58,237.63,44100.0,205.4311,205.6208,204.9308,204.9739,44100.0
2014-01-27 10:30:00,237.66,238.06,237.65,237.75,60700.0,204.9998,205.3448,204.9912,205.0774,60700.0
2014-01-27 10:35:00,237.77,237.87,237.13,237.29,35400.0,205.0947,205.1809,204.5426,204.6806,35400.0
2014-01-27 10:40:00,237.29,237.76,237.27,237.76,97100.0,204.6806,205.086,204.6634,205.086,97100.0
2014-01-27 10:45:00,237.69,237.88,237.62,237.8,14800.0,205.0257,205.1895,204.9653,205.1205,14800.0
2014-01-27 10:50:00,237.87,237.88,237.48,237.66,8600.0,205.1809,205.1895,204.8445,204.9998,8600.0
2014-01-27 10:55:00,237.63,237.99,237.4,237.45,17800.0,204.9739,205.2844,204.7755,204.8186,17800.0
2014-01-27 11:00:00,237.44,237.73,237.31,237.33,26000.0,204.81,205.0602,204.6979,204.7151,26000.0
2014-01-27 11:05:00,237.38,237.75,237.38,237.56,9900.0,204.7583,205.0774,204.7583,204.9135,9900.0
2014-01-27 11:10:00,237.53,237.58,237.06,237.48,20300.0,204.8876,204.9308,204.4822,204.8445,20300.0
2014-01-27 11:15:00,237.5,237.78,237.49,237.53,13000.0,204.8618,205.1033,204.8531,204.8876,13000.0
2014-01-27 11:20:00,237.53,237.69,237.38,237.65,7500.0,204.8876,205.0257,204.7583,204.9912,7500.0
2014-01-27 11:25:00,237.63,237.73,237.44,237.48,20300.0,204.9739,205.0602,204.81,204.8445,20300.0
2014-01-27 11:30:00,237.44,237.48,237.3,237.42,84900.0,204.81,204.8445,204.6892,204.7928,84900.0
2014-01-27 11:35:00,237.48,237.48,237.09,237.25,65600.0,204.8445,204.8445,204.5081,204.6461,65600.0
2014-01-27 11:40:00,237.27,237.47,237.26,237.35,19500.0,204.6634,204.8359,204.6547,204.7324,19500.0
2014-01-27 11:45:00,237.34,237.4,237.06,237.13,14100.0,204.7238,204.7755,204.4822,204.5426,14100.0
2014-01-27 11:50:00,237.11,237.16,236.72,236.77,10900.0,204.5254,204.5685,204.189,204.2321,10900.0
2014-01-27 11:55:00,236.75,236.77,236.44,236.5,7800.0,204.2148,204.2321,203.9474,203.9992,7800.0
2014-01-27 12:00:00,236.58,236.58,236.27,236.41,12700.0,204.0682,204.0682,203.8008,203.9216,12700.0
2014-01-27 12:05:00,236.37,236.37,236.01,236.26,25000.0,203.8871,203.8871,203.5765,203.7922,25000.0
2014-01-27 12:10:00,236.21,236.21,236.05,236.1,6400.0,203.749,203.749,203.611,203.6542,6400.0
2014-01-27 12:15:00,236.12,236.16,235.86,235.86,13000.0,203.6714,203.7059,203.4471,203.4471,13000.0
2014-01-27 12:20:00,235.83,235.85,235.47,235.73,24300.0,203.4213,203.4385,203.1107,203.335,24300.0
2014-01-27 12:25:00,235.73,235.89,235.67,235.74,13900.0,203.335,203.473,203.2833,203.3436,13900.0
2014-01-27 12:30:00,235.7,235.75,235.58,235.61,4800.0,203.3091,203.3523,203.2056,203.2315,4800.0
2014-01-27 12:35:00,235.57,235.91,235.48,235.91,7100.0,203.197,203.4903,203.1194,203.4903,7100.0
2014-01-27 12:40:00,235.93,236.14,235.8,236.1,12500.0,203.5075,203.6887,203.3954,203.6542,12500.0
2014-01-27 12:45:00,236.13,236.14,235.9,236.1,8700.0,203.68,203.6887,203.4816,203.6542,8700.0
2014-01-27 12:50:00,236.11,236.25,236.09,236.09,2800.0,203.6628,203.7835,203.6455,203.6455,2800.0
2014-01-27 12:55:00,236.03,236.04,235.85,235.9,24300.0,203.5938,203.6024,203.4385,203.4816,24300.0
2014-01-27 13:00:00,235.9,236.19,235.75,236.19,9400.0,203.4816,203.7318,203.3523,203.7318,9400.0
2014-01-27 13:05:00,236.18,236.49,236.13,236.44,8300.0,203.7232,203.9906,203.68,203.9474,8300.0
2014-01-27 13:10:00,236.4,236.65,236.38,236.51,10800.0,203.9129,204.1286,203.8957,204.0078,10800.0
2014-01-27 13:15:00,236.6,236.85,236.6,236.77,3800.0,204.0854,204.3011,204.0854,204.2321,3800.0
2014-01-27 13:20:00,236.75,236.78,236.43,236.44,5700.0,204.2148,204.2407,203.9388,203.9474,5700.0
2014-01-27 13:25:00,236.4,236.67,236.4,236.65,8900.0,203.9129,204.1458,203.9129,204.1286,8900.0
2014-01-27 13:30:00,236.68,236.69,236.44,236.48,2700.0,204.1545,204.1631,203.9474,203.9819,2700.0
2014-01-27 13:35:00,236.44,236.78,236.44,236.69,9000.0,203.9474,204.2407,203.9474,204.1631,9000.0
2014-01-27 13:40:00,236.65,237.19,236.59,237.19,12200.0,204.1286,204.5944,204.0768,204.5944,12200.0
2014-01-27 13:45:00,237.16,237.55,237.12,237.48,32600.0,204.5685,204.9049,204.534,204.8445,32600.0
2014-01-27 13:50:00,237.45,237.45,237.29,237.4,10500.0,204.8186,204.8186,204.6806,204.7755,10500.0
2014-01-27 13:55:00,237.48,237.48,237.15,237.15,6100.0,204.8445,204.8445,204.5599,204.5599,6100.0
2014-01-27 14:00:00,237.21,237.65,237.19,237.47,15500.0,204.6116,204.9912,204.5944,204.8359,15500.0
2014-01-27 14:05:00,237.44,237.54,237.35,237.39,10600.0,204.81,204.8963,204.7324,204.7669,10600.0
2014-01-27 14:10:00,237.41,237.84,237.38,237.84,13900.0,204.7841,205.155,204.7583,205.155,13900.0
2014-01-27 14:15:00,237.87,237.95,237.75,237.75,11300.0,205.1809,205.2499,205.0774,205.0774,11300.0
2014-01-27 14:20:00,237.77,237.85,237.7,237.73,5600.0,205.0947,205.1637,205.0343,205.0602,5600.0
2014-01-27 14:25:00,237.7,237.96,237.69,237.96,8000.0,205.0343,205.2585,205.0257,205.2585,8000.0
2014-01-27 14:30:00,237.99,238.21,237.87,238.19,13200.0,205.2844,205.4742,205.1809,205.4569,13200.0
2014-01-27 14:35:00,238.21,238.43,238.2,238.37,21000.0,205.4742,205.664,205.4656,205.6122,21000.0
2014-01-27 14:40:00,238.4,238.44,238.25,238.29,18200.0,205.6381,205.6726,205.5087,205.5432,18200.0
2014-01-27 14:45:00,238.28,238.33,238.14,238.33,17200.0,205.5346,205.5777,205.4138,205.5777,17200.0
2014-01-27 14:50:00,238.31,238.45,238.23,238.29,20700.0,205.5605,205.6812,205.4914,205.5432,20700.0
2014-01-27 14:55:00,238.32,238.53,238.3,238.48,19600.0,205.5691,205.7502,205.5518,205.7071,19600.0
2014-01-27 15:00:00,238.48,238.48,238.2,238.27,20500.0,205.7071,205.7071,205.4656,205.5259,20500.0
2014-01-27 15:05:00,238.27,238.43,238.18,238.32,18800.0,205.5259,205.664,205.4483,205.5691,18800.0
2014-01-27 15:10:00,238.34,238.49,238.23,238.46,20200.0,205.5863,205.7157,205.4914,205.6898,20200.0
2014-01-27 15:15:00,238.43,238.47,238.28,238.28,27600.0,205.664,205.6985,205.5346,205.5346,27600.0
2014-01-27 15:20:00,238.28,238.28,238.06,238.1,29400.0,205.5346,205.5346,205.3448,205.3793,29400.0
2014-01-27 15:25:00,238.08,238.13,237.98,237.98,29700.0,205.3621,205.4052,205.2758,205.2758,29700.0
2014-01-27 15:30:00,238.0,238.15,237.72,237.76,61600.0,205.2931,205.4224,205.0515,205.086,61600.0
2014-01-27 15:35:00,237.71,238.0,237.64,237.98,48700.0,205.0429,205.2931,204.9825,205.2758,48700.0
2014-01-27 15:40:00,238.01,238.09,237.76,237.82,77400.0,205.3017,205.3707,205.086,205.1378,77400.0
2014-01-27 15:45:00,237.76,237.8,237.59,237.67,125900.0,205.086,205.1205,204.9394,205.0084,125900.0
2014-01-27 15:50:00,237.64,237.8,237.34,237.39,137000.0,204.9825,205.1205,204.7238,204.7669,137000.0
2014-01-27 15:55:00,237.4,237.48,236.75,236.75,200600.0,204.7755,204.8445,204.2148,204.2148,200600.0
2014-01-28 09:30:00,237.15,237.9,236.81,237.58,126600.0,204.5599,205.2068,204.2666,204.9308,126600.0
2014-01-28 09:35:00,237.57,237.86,237.35,237.78,28900.0,204.9221,205.1723,204.7324,205.1033,28900.0
2014-01-28 09:40:00,237.81,238.0,237.69,238.0,18400.0,205.1292,205.2931,205.0257,205.2931,18400.0
2014-01-28 09:45:00,237.96,238.04,237.83,237.95,27000.0,205.2585,205.3276,205.1464,205.2499,27000.0
2014-01-28 09:50:00,237.9,238.28,237.84,238.21,21800.0,205.2068,205.5346,205.155,205.4742,21800.0
2014-01-28 09:55:00,238.27,238.41,238.27,238.33,13900.0,205.5259,205.6467,205.5259,205.5777,13900.0
2014-01-28 10:00:00,238.34,238.93,238.3,238.76,68100.0,205.5863,206.0952,205.5518,205.9486,68100.0
2014-01-28 10:05:00,238.77,238.91,238.5,238.79,12400.0,205.9572,206.078,205.7243,205.9745,12400.0
2014-01-28 10:10:00,238.79,238.79,238.44,238.49,17600.0,205.9745,205.9745,205.6726,205.7157,17600.0
2014-01-28 10:15:00,238.47,238.56,238.4,238.53,20800.0,205.6985,205.7761,205.6381,205.7502,20800.0
2014-01-28 10:20:00,238.54,238.83,238.47,238.73,14100.0,205.7588,206.009,205.6985,205.9227,14100.0
2014-01-28 10:25:00,238.78,238.78,238.35,238.59,25500.0,205.9659,205.9659,205.595,205.802,25500.0
2014-01-28 10:30:00,238.61,238.81,238.51,238.77,19400.0,205.8192,205.9917,205.733,205.9572,19400.0
2014-01-28 10:35:00,238.81,239.08,238.74,239.0,15200.0,205.9917,206.2246,205.9314,206.1556,15200.0
2014-01-28 10:40:00,238.98,239.02,238.84,238.88,12300.0,206.1384,206.1729,206.0176,206.0521,12300.0
2014-01-28 10:45:00,238.93,239.06,238.9,239.01,29700.0,206.0952,206.2074,206.0694,206.1643,29700.0
2014-01-28 10:50:00,238.98,239.03,238.77,238.92,21800.0,206.1384,206.1815,205.9572,206.0866,21800.0
2014-01-28 10:55:00,238.97,239.17,238.92,238.98,16700.0,206.1298,206.3023,206.0866,206.1384,16700.0
2014-01-28 11:00:00,239.01,239.35,238.95,239.19,23300.0,206.1643,206.4575,206.1125,206.3195,23300.0
2014-01-28 11:05:00,239.19,239.24,238.88,238.92,7800.0,206.3195,206.3626,206.0521,206.0866,7800.0
2014-01-28 11:10:00,238.91,239.02,238.83,238.91,9900.0,206.078,206.1729,206.009,206.078,9900.0
2014-01-28 11:15:00,238.91,238.91,238.39,238.49,27600.0,206.078,206.078,205.6295,205.7157,27600.0
2014-01-28 11:20:00,238.52,238.63,238.35,238.41,18200.0,205.7416,205.8365,205.595,205.6467,18200.0
2014-01-28 11:25:00,238.43,238.49,238.35,238.42,14200.0,205.664,205.7157,205.595,205.6553,14200.0
2014-01-28 11:30:00,238.43,238.58,238.42,238.44,11600.0,205.664,205.7933,205.6553,205.6726,11600.0
2014-01-28 11:35:00,238.44,238.5,238.05,238.11,21400.0,205.6726,205.7243,205.3362,205.3879,21400.0
2014-01-28 11:40:00,238.11,238.23,237.93,238.14,22300.0,205.3879,205.4914,205.2327,205.4138,22300.0
2014-01-28 11:45:00,238.18,238.18,237.8,237.83,34400.0,205.4483,205.4483,205.1205,205.1464,34400.0
2014-01-28 11:50:00,237.88,238.15,237.86,238.09,36700.0,205.1895,205.4224,205.1723,205.3707,36700.0
2014-01-28 11:55:00,238.08,238.26,238.06,238.22,17600.0,205.3621,205.5173,205.3448,205.4828,17600.0
2014-01-28 12:00:00,238.2,238.2,238.05,238.12,10900.0,205.4656,205.4656,205.3362,205.3966,10900.0
2014-01-28 12:05:00,238.19,238.44,238.19,238.29,19500.0,205.4569,205.6726,205.4569,205.5432,19500.0
2014-01-28 12:10:00,238.29,238.3,238.02,238.08,10300.0,205.5432,205.5518,205.3103,205.3621,10300.0
2014-01-28 12:15:00,238.11,238.19,237.99,238.03,21000.0,205.3879,205.4569,205.2844,205.3189,21000.0
2014-01-28 12:20:00,238.09,238.09,238.0,238.08,13700.0,205.3707,205.3707,205.2931,205.3621,13700.0
2014-01-28 12:25:00,238.08,238.24,238.03,238.24,6200.0,205.3621,205.5001,205.3189,205.5001,6200.0
2014-01-28 12:30:00,238.31,238.47,238.26,238.44,22400.0,205.5605,205.6985,205.5173,205.6726,22400.0
2014-01-28 12:35:00,238.47,238.52,238.24,238.26,8200.0,205.6985,205.7416,205.5001,205.5173,8200.0
2014-01-28 12:40:00,238.25,238.33,238.12,238.28,5100.0,205.5087,205.5777,205.3966,205.5346,5100.0
2014-01-28 12:45:00,238.31,238.41,238.03,238.03,27600.0,205.5605,205.6467,205.3189,205.3189,27600.0
2014-01-28 12:50:00,238.08,238.16,237.94,238.01,7700.0,205.3621,205.4311,205.2413,205.3017,7700.0
2014-01-28 12:55:00,238.04,238.28,238.03,238.27,9100.0,205.3276,205.5346,205.3189,205.5259,9100.0
2014-01-28 13:00:00,238.33,238.33,238.16,238.2,6100.0,205.5777,205.5777,205.4311,205.4656,6100.0
2014-01-28 13:05:00,238.25,238.25,238.02,238.07,4200.0,205.5087,205.5087,205.3103,205.3534,4200.0
2014-01-28 13:10:00,238.14,238.34,238.14,238.34,13100.0,205.4138,205.5863,205.4138,205.5863,13100.0
2014-01-28 13:15:00,238.41,238.51,238.3,238.43,12900.0,205.6467,205.733,205.5518,205.664,12900.0
2014-01-28 13:20:00,238.52,238.52,238.24,238.26,4200.0,205.7416,205.7416,205.5001,205.5173,4200.0
2014-01-28 13:25:00,238.28,238.52,238.28,238.39,4900.0,205.5346,205.7416,205.5346,205.6295,4900.0
2014-01-28 13:30:00,238.44,238.49,238.39,238.44,4200.0,205.6726,205.7157,205.6295,205.6726,4200.0
2014-01-28 13:35:00,238.44,238.44,238.1,238.25,11600.0,205.6726,205.6726,205.3793,205.5087,11600.0
2014-01-28 13:40:00,238.25,238.44,238.25,238.34,12400.0,205.5087,205.6726,205.5087,205.5863,12400.0
2014-01-28 13:45:00,238.37,238.4,238.25,238.27,5100.0,205.6122,205.6381,205.5087,205.5259,5100.0
2014-01-28 13:50:00,238.28,238.33,238.24,238.25,3000.0,205.5346,205.5777,205.5001,205.5087,3000.0
2014-01-28 13:55:00,238.23,238.34,238.19,238.22,9900.0,205.4914,205.5863,205.4569,205.4828,9900.0
2014-01-28 14:00:00,238.2,238.27,238.12,238.2,6600.0,205.4656,205.5259,205.3966,205.4656,6600.0
2014-01-28 14:05:00,238.24,238.44,238.21,238.41,30000.0,205.5001,205.6726,205.4742,205.6467,30000.0
2014-01-28 14:10:00,238.41,238.43,238.35,238.41,23300.0,205.6467,205.664,205.595,205.6467,23300.0
2014-01-28 14:15:00,238.42,238.49,238.36,238.43,8300.0,205.6553,205.7157,205.6036,205.664,8300.0
2014-01-28 14:20:00,238.42,238.59,238.42,238.59,4100.0,205.6553,205.802,205.6553,205.802,4100.0
2014-01-28 14:25:00,238.62,238.65,238.54,238.61,21500.0,205.8278,205.8537,205.7588,205.8192,21500.0
2014-01-28 14:30:00,238.57,238.64,238.54,238.59,24300.0,205.7847,205.8451,205.7588,205.802,24300.0
2014-01-28 14:35:00,238.62,238.82,238.61,238.76,19300.0,205.8278,206.0004,205.8192,205.9486,19300.0
2014-01-28 14:40:00,238.75,238.84,238.57,238.64,8300.0,205.94,206.0176,205.7847,205.8451,8300.0
2014-01-28 14:45:00,238.75,238.8,238.71,238.75,11600.0,205.94,205.9831,205.9055,205.94,11600.0
2014-01-28 14:50:00,238.76,238.95,238.73,238.75,12900.0,205.9486,206.1125,205.9227,205.94,12900.0
2014-01-28 14:55:00,238.7,238.77,238.66,238.7,6300.0,205.8969,205.9572,205.8624,205.8969,6300.0
2014-01-28 15:00:00,238.74,238.85,238.61,238.63,15700.0,205.9314,206.0262,205.8192,205.8365,15700.0
2014-01-28 15:05:00,238.63,238.76,238.56,238.74,12100.0,205.8365,205.9486,205.7761,205.9314,12100.0
2014-01-28 15:10:00,238.76,238.82,238.69,238.77,8300.0,205.9486,206.0004,205.8882,205.9572,8300.0
2014-01-28 15:15:00,238.78,238.9,238.73,238.77,9800.0,205.9659,206.0694,205.9227,205.9572,9800.0
2014-01-28 15:20:00,238.77,238.8,238.7,238.73,13900.0,205.9572,205.9831,205.8969,205.9227,13900.0
2014-01-28 15:25:00,238.75,238.82,238.69,238.79,8000.0,205.94,206.0004,205.8882,205.9745,8000.0
2014-01-28 15:30:00,238.79,238.98,238.75,238.94,15700.0,205.9745,206.1384,205.94,206.1039,15700.0
2014-01-28 15:35:00,238.93,239.05,238.93,239.04,79800.0,206.0952,206.1988,206.0952,206.1901,79800.0
2014-01-28 15:40:00,239.02,239.02,238.87,238.93,20000.0,206.1729,206.1729,206.0435,206.0952,20000.0
2014-01-28 15:45:00,238.94,239.0,238.82,238.86,64200.0,206.1039,206.1556,206.0004,206.0349,64200.0
2014-01-28 15:50:00,238.87,238.91,238.66,238.76,113300.0,206.0435,206.078,205.8624,205.9486,113300.0
2014-01-28 15:55:00,238.73,239.11,238.67,239.06,272500.0,205.9227,206.2505,205.871,206.2074,272500.0
2014-01-29 09:30:00,237.14,237.18,236.65,237.1,86900.0,204.5512,204.5857,204.1286,204.5167,86900.0
2014-01-29 09:35:00,237.15,237.27,236.6,237.07,56500.0,204.5599,204.6634,204.0854,204.4909,56500.0
2014-01-29 09:40:00,237.2,238.18,237.2,238.05,43100.0,204.603,205.4483,204.603,205.3362,43100.0
2014-01-29 09:45:00,238.09,238.17,237.53,237.79,43200.0,205.3707,205.4397,204.8876,205.1119,43200.0
2014-01-29 09:50:00,237.75,238.13,237.45,238.1,60900.0,205.0774,205.4052,204.8186,205.3793,60900.0
2014-01-29 09:55:00,238.01,238.06,237.57,237.8,22800.0,205.3017,205.3448,204.9221,205.1205,22800.0
2014-01-29 10:00:00,237.84,238.15,237.8,237.85,26600.0,205.155,205.4224,205.1205,205.1637,26600.0
2014-01-29 10:05:00,237.86,238.29,237.84,238.19,21800.0,205.1723,205.5432,205.155,205.4569,21800.0
2014-01-29 10:10:00,238.18,238.28,237.53,237.72,29600.0,205.4483,205.5346,204.8876,205.0515,29600.0
2014-01-29 10:15:00,237.74,237.87,237.52,237.65,19000.0,205.0688,205.1809,204.879,204.9912,19000.0
2014-01-29 10:20:00,237.65,237.81,237.33,237.64,27700.0,204.9912,205.1292,204.7151,204.9825,27700.0
2014-01-29 10:25:00,237.64,237.68,237.3,237.59,10000.0,204.9825,205.017,204.6892,204.9394,10000.0
2014-01-29 10:30:00,237.57,237.99,237.48,237.9,14600.0,204.9221,205.2844,204.8445,205.2068,14600.0
2014-01-29 10:35:00,237.88,238.02,237.68,238.02,14900.0,205.1895,205.3103,205.017,205.3103,14900.0
2014-01-29 10:40:00,237.89,238.21,237.81,238.19,10200.0,205.1982,205.4742,205.1292,205.4569,10200.0
2014-01-29 10:45:00,238.24,238.3,237.89,238.08,28100.0,205.5001,205.5518,205.1982,205.3621,28100.0
2014-01-29 10:50:00,238.09,238.37,238.03,238.32,42600.0,205.3707,205.6122,205.3189,205.5691,42600.0
2014-01-29 10:55:00,238.28,238.32,238.09,238.21,34600.0,205.5346,205.5691,205.3707,205.4742,34600.0
2014-01-29 11:00:00,238.25,238.38,238.17,238.37,32200.0,205.5087,205.6208,205.4397,205.6122,32200.0
2014-01-29 11:05:00,238.34,238.44,238.23,238.34,36900.0,205.5863,205.6726,205.4914,205.5863,36900.0
2014-01-29 11:10:00,238.35,238.55,238.33,238.54,40100.0,205.595,205.7675,205.5777,205.7588,40100.0
2014-01-29 11:15:00,238.56,238.69,238.27,238.46,18400.0,205.7761,205.8882,205.5259,205.6898,18400.0
2014-01-29 11:20:00,238.48,238.72,238.38,238.62,18500.0,205.7071,205.9141,205.6208,205.8278,18500.0
2014-01-29 11:25:00,238.6,238.84,238.59,238.78,23000.0,205.8106,206.0176,205.802,205.9659,23000.0
2014-01-29 11:30:00,238.82,238.88,238.5,238.5,22200.0,206.0004,206.0521,205.7243,205.7243,22200.0
2014-01-29 11:35:00,238.52,238.59,238.39,238.39,14000.0,205.7416,205.802,205.6295,205.6295,14000.0
2014-01-29 11:40:00,238.39,238.53,238.29,238.36,12000.0,205.6295,205.7502,205.5432,205.6036,12000.0
2014-01-29 11:45:00,238.34,238.43,238.19,238.35,11300.0,205.5863,205.664,205.4569,205.595,11300.0
2014-01-29 11:50:00,238.32,238.49,238.31,238.44,6800.0,205.5691,205.7157,205.5605,205.6726,6800.0
2014-01-29 11:55:00,238.44,238.56,238.44,238.56,4900.0,205.6726,205.7761,205.6726,205.7761,4900.0
2014-01-29 12:00:00,238.56,238.59,238.39,238.44,13900.0,205.7761,205.802,205.6295,205.6726,13900.0
2014-01-29 12:05:00,238.42,238.43,238.2,238.25,14900.0,205.6553,205.664,205.4656,205.5087,14900.0
2014-01-29 12:10:00,238.17,238.36,238.1,238.1,5800.0,205.4397,205.6036,205.3793,205.3793,5800.0
2014-01-29 12:15:00,238.11,238.23,238.04,238.14,6900.0,205.3879,205.4914,205.3276,205.4138,6900.0
2014-01-29 12:20:00,238.15,238.28,238.15,238.22,4100.0,205.4224,205.5346,205.4224,205.4828,4100.0
2014-01-29 12:25:00,238.19,238.23,237.83,237.83,6100.0,205.4569,205.4914,205.1464,205.1464,6100.0
2014-01-29 12:30:00,237.84,237.9,237.76,237.76,4500.0,205.155,205.2068,205.086,205.086,4500.0
2014-01-29 12:35:00,237.79,237.79,237.39,237.61,15400.0,205.1119,205.1119,204.7669,204.9566,15400.0
2014-01-29 12:40:00,237.65,237.83,237.65,237.75,17900.0,204.9912,205.1464,204.9912,205.0774,17900.0
2014-01-29 12:45:00,237.74,237.87,237.72,237.87,4200.0,205.0688,205.1809,205.0515,205.1809,4200.0
2014-01-29 12:50:00,237.83,237.87,237.71,237.74,9600.0,205.1464,205.1809,205.0429,205.0688,9600.0
2014-01-29 12:55:00,237.73,237.87,237.73,237.8,3200.0,205.0602,205.1809,205.0602,205.1205,3200.0
2014-01-29 13:00:00,237.78,237.78,237.62,237.63,4200.0,205.1033,205.1033,204.9653,204.9739,4200.0
2014-01-29 13:05:00,237.57,237.57,237.43,237.56,39800.0,204.9221,204.9221,204.8014,204.9135,39800.0
2014-01-29 13:10:00,237.56,237.66,237.3,237.6,33000.0,204.9135,204.9998,204.6892,204.948,33000.0
2014-01-29 13:15:00,237.58,237.58,237.27,237.31,7300.0,204.9308,204.9308,204.6634,204.6979,7300.0
2014-01-29 13:20:00,237.26,237.36,237.26,237.36,3100.0,204.6547,204.741,204.6547,204.741,3100.0
2014-01-29 13:25:00,237.32,237.42,237.19,237.42,16000.0,204.7065,204.7928,204.5944,204.7928,16000.0
2014-01-29 13:30:00,237.37,237.53,237.32,237.51,18700.0,204.7496,204.8876,204.7065,204.8704,18700.0
2014-01-29 13:35:00,237.52,237.58,237.35,237.35,10700.0,204.879,204.9308,204.7324,204.7324,10700.0
2014-01-29 13:40:00,237.33,237.37,237.15,237.18,10800.0,204.7151,204.7496,204.5599,204.5857,10800.0
2014-01-29 13:45:00,237.16,237.37,237.11,237.33,10700.0,204.5685,204.7496,204.5254,204.7151,10700.0
2014-01-29 13:50:00,237.33,237.4,237.25,237.4,7000.0,204.7151,204.7755,204.6461,204.7755,7000.0
2014-01-29 13:55:00,237.38,237.61,237.31,237.31,4400.0,204.7583,204.9566,204.6979,204.6979,4400.0
2014-01-29 14:00:00,237.27,237.79,237.0,237.55,18100.0,204.6634,205.1119,204.4305,204.9049,18100.0
2014-01-29 14:05:00,237.49,237.49,236.69,237.26,11700.0,204.8531,204.8531,204.1631,204.6547,11700.0
2014-01-29 14:10:00,237.3,237.3,236.85,236.98,12400.0,204.6892,204.6892,204.3011,204.4132,12400.0
2014-01-29 14:15:00,237.04,237.04,236.39,236.54,24100.0,204.465,204.465,203.9043,204.0337,24100.0
2014-01-29 14:20:00,236.54,236.89,236.46,236.87,31700.0,204.0337,204.3356,203.9647,204.3183,31700.0
2014-01-29 14:25:00,236.88,237.44,236.73,237.38,12000.0,204.327,204.81,204.1976,204.7583,12000.0
2014-01-29 14:30:00,237.34,237.82,237.13,237.76,21700.0,204.7238,205.1378,204.5426,205.086,21700.0
2014-01-29 14:35:00,237.81,237.82,237.44,237.78,17300.0,205.1292,205.1378,204.81,205.1033,17300.0
2014-01-29 14:40:00,237.76,237.94,237.57,237.79,13500.0,205.086,205.2413,204.9221,205.1119,13500.0
2014-01-29 14:45:00,237.85,237.87,237.43,237.5,15600.0,205.1637,205.1809,204.8014,204.8618,15600.0
2014-01-29 14:50:00,237.48,237.55,237.2,237.24,52400.0,204.8445,204.9049,204.603,204.6375,52400.0
2014-01-29 14:55:00,237.19,237.27,236.85,236.89,42800.0,204.5944,204.6634,204.3011,204.3356,42800.0
2014-01-29 15:00:00,236.86,236.86,236.65,236.82,172800.0,204.3097,204.3097,204.1286,204.2752,172800.0
2014-01-29 15:05:00,236.77,236.85,236.63,236.73,51200.0,204.2321,204.3011,204.1113,204.1976,51200.0
2014-01-29 15:10:00,236.74,236.76,236.24,236.33,131700.0,204.2062,204.2235,203.7749,203.8526,131700.0
2014-01-29 15:15:00,236.33,236.72,236.26,236.3,78600.0,203.8526,204.189,203.7922,203.8267,78600.0
2014-01-29 15:20:00,236.3,236.73,236.28,236.69,14100.0,203.8267,204.1976,203.8094,204.1631,14100.0
2014-01-29 15:25:00,236.65,236.79,236.5,236.56,100300.0,204.1286,204.2493,203.9992,204.0509,100300.0
2014-01-29 15:30:00,236.54,236.76,236.38,236.48,88600.0,204.0337,204.2235,203.8957,203.9819,88600.0
2014-01-29 15:35:00,236.55,236.83,236.45,236.7,72800.0,204.0423,204.2838,203.9561,204.1717,72800.0
2014-01-29 15:40:00,236.7,236.78,236.55,236.78,109200.0,204.1717,204.2407,204.0423,204.2407,109200.0
2014-01-29 15:45:00,236.76,236.99,236.72,236.72,97200.0,204.2235,204.4219,204.189,204.189,97200.0
2014-01-29 15:50:00,236.72,236.81,236.58,236.75,109200.0,204.189,204.2666,204.0682,204.2148,109200.0
2014-01-29 15:55:00,236.75,236.76,236.48,236.48,247300.0,204.2148,204.2235,203.9819,203.9819,247300.0
2014-01-30 09:30:00,238.32,238.53,238.21,238.36,52900.0,205.5691,205.7502,205.4742,205.6036,52900.0
2014-01-30 09:35:00,238.38,239.06,238.18,238.92,86000.0,205.6208,206.2074,205.4483,206.0866,86000.0
2014-01-30 09:40:00,238.95,239.05,238.59,238.62,43700.0,206.1125,206.1988,205.802,205.8278,43700.0
2014-01-30 09:45:00,238.66,238.67,238.15,238.4,13100.0,205.8624,205.871,205.4224,205.6381,13100.0
2014-01-30 09:50:00,238.44,239.1,238.41,238.7,65500.0,205.6726,206.2419,205.6467,205.8969,65500.0
2014-01-30 09:55:00,238.59,238.9,238.59,238.68,8700.0,205.802,206.0694,205.802,205.8796,8700.0
2014-01-30 10:00:00,238.77,238.94,238.43,238.79,8500.0,205.9572,206.1039,205.664,205.9745,8500.0
2014-01-30 10:05:00,238.92,239.02,238.46,238.58,8100.0,206.0866,206.1729,205.6898,205.7933,8100.0
2014-01-30 10:10:00,238.51,238.8,238.48,238.61,6200.0,205.733,205.9831,205.7071,205.8192,6200.0
2014-01-30 10:15:00,238.65,238.66,238.26,238.58,8300.0,205.8537,205.8624,205.5173,205.7933,8300.0
2014-01-30 10:20:00,238.64,238.84,238.57,238.67,18900.0,205.8451,206.0176,205.7847,205.871,18900.0
2014-01-30 10:25:00,238.8,239.24,238.8,238.85,26600.0,205.9831,206.3626,205.9831,206.0262,26600.0
2014-01-30 10:30:00,238.87,238.97,238.8,238.93,3600.0,206.0435,206.1298,205.9831,206.0952,3600.0
2014-01-30 10:35:00,238.93,239.08,238.88,239.03,4000.0,206.0952,206.2246,206.0521,206.1815,4000.0
2014-01-30 10:40:00,239.04,239.09,238.96,238.99,6200.0,206.1901,206.2333,206.1211,206.147,6200.0
2014-01-30 10:45:00,239.01,239.04,238.73,238.73,18200.0,206.1643,206.1901,205.9227,205.9227,18200.0
2014-01-30 10:50:00,238.7,238.94,238.66,238.9,8500.0,205.8969,206.1039,205.8624,206.0694,8500.0
2014-01-30 10:55:00,238.93,239.03,238.82,238.92,6900.0,206.0952,206.1815,206.0004,206.0866,6900.0
2014-01-30 11:00:00,238.89,239.15,238.89,239.14,5700.0,206.0607,206.285,206.0607,206.2764,5700.0
2014-01-30 11:05:00,239.08,239.1,238.91,239.01,6200.0,206.2246,206.2419,206.078,206.1643,6200.0
2014-01-30 11:10:00,239.11,239.16,238.95,239.1,3600.0,206.2505,206.2936,206.1125,206.2419,3600.0
2014-01-30 11:15:00,239.15,239.27,239.13,239.25,6500.0,206.285,206.3885,206.2678,206.3713,6500.0
2014-01-30 11:20:00,239.28,239.56,239.27,239.41,16400.0,206.3971,206.6387,206.3885,206.5093,16400.0
2014-01-30 11:25:00,239.47,239.49,239.34,239.34,8500.0,206.561,206.5783,206.4489,206.4489,8500.0
2014-01-30 11:30:00,239.37,239.61,239.37,239.42,18000.0,206.4748,206.6818,206.4748,206.5179,18000.0
2014-01-30 11:35:00,239.39,239.59,239.33,239.59,10300.0,206.492,206.6645,206.4403,206.6645,10300.0
2014-01-30 11:40:00,239.59,239.83,239.59,239.67,6500.0,206.6645,206.8716,206.6645,206.7336,6500.0
2014-01-30 11:45:00,239.69,240.01,239.65,239.98,10600.0,206.7508,207.0268,206.7163,207.001,10600.0
2014-01-30 11:50:00,239.98,240.22,239.98,240.19,12000.0,207.001,207.208,207.001,207.1821,12000.0
2014-01-30 11:55:00,240.2,240.32,240.13,240.17,21900.0,207.1907,207.2942,207.1303,207.1648,21900.0
2014-01-30 12:00:00,240.22,240.25,240.09,240.09,2000.0,207.208,207.2338,207.0958,207.0958,2000.0
2014-01-30 12:05:00,240.12,240.18,240.08,240.17,5100.0,207.1217,207.1735,207.0872,207.1648,5100.0
2014-01-30 12:10:00,240.18,240.27,240.11,240.11,5400.0,207.1735,207.2511,207.1131,207.1131,5400.0
2014-01-30 12:15:00,240.12,240.12,240.03,240.03,1300.0,207.1217,207.1217,207.0441,207.0441,1300.0
2014-01-30 12:20:00,240.05,240.31,240.04,240.3,17100.0,207.0613,207.2856,207.0527,207.277,17100.0
2014-01-30 12:25:00,240.31,240.31,240.07,240.07,4000.0,207.2856,207.2856,207.0786,207.0786,4000.0
2014-01-30 12:30:00,240.11,240.23,240.11,240.12,4200.0,207.1131,207.2166,207.1131,207.1217,4200.0
2014-01-30 12:35:00,240.14,240.24,240.13,240.19,13100.0,207.139,207.2252,207.1303,207.1821,13100.0
2014-01-30 12:40:00,240.33,240.35,240.22,240.23,4900.0,207.3029,207.3201,207.208,207.2166,4900.0
2014-01-30 12:45:00,240.22,240.25,240.17,240.21,3400.0,207.208,207.2338,207.1648,207.1993,3400.0
2014-01-30 12:50:00,240.2,240.36,240.2,240.34,3600.0,207.1907,207.3287,207.1907,207.3115,3600.0
2014-01-30 12:55:00,240.39,240.44,240.32,240.34,3300.0,207.3546,207.3977,207.2942,207.3115,3300.0
2014-01-30 13:00:00,240.29,240.3,240.21,240.21,1800.0,207.2684,207.277,207.1993,207.1993,1800.0
2014-01-30 13:05:00,240.18,240.26,240.18,240.19,4100.0,207.1735,207.2425,207.1735,207.1821,4100.0
2014-01-30 13:10:00,240.21,240.25,240.02,240.05,32000.0,207.1993,207.2338,207.0355,207.0613,32000.0
2014-01-30 13:15:00,240.07,240.26,240.05,240.23,2500.0,207.0786,207.2425,207.0613,207.2166,2500.0
2014-01-30 13:20:00,240.23,240.28,240.16,240.16,5300.0,207.2166,207.2597,207.1562,207.1562,5300.0
2014-01-30 13:25:00,240.13,240.16,240.04,240.06,24900.0,207.1303,207.1562,207.0527,207.07,24900.0
2014-01-30 13:30:00,240.08,240.16,239.96,239.96,6200.0,207.0872,207.1562,206.9837,206.9837,6200.0
2014-01-30 13:35:00,239.94,240.01,239.9,239.96,5300.0,206.9664,207.0268,206.9319,206.9837,5300.0
2014-01-30 13:40:00,239.92,240.21,239.92,240.2,8800.0,206.9492,207.1993,206.9492,207.1907,8800.0
2014-01-30 13:45:00,240.23,240.3,240.19,240.24,6900.0,207.2166,207.277,207.1821,207.2252,6900.0
2014-01-30 13:50:00,240.26,240.3,240.1,240.12,12200.0,207.2425,207.277,207.1045,207.1217,12200.0
2014-01-30 13:55:00,240.12,240.17,239.99,240.13,18800.0,207.1217,207.1648,207.0096,207.1303,18800.0
2014-01-30 14:00:00,240.11,240.11,239.85,239.85,25600.0,207.1131,207.1131,206.8888,206.8888,25600.0
2014-01-30 14:05:00,239.85,239.92,239.68,239.71,15500.0,206.8888,206.9492,206.7422,206.7681,15500.0
2014-01-30 14:10:00,239.72,239.88,239.66,239.7,47200.0,206.7767,206.9147,206.7249,206.7594,47200.0
2014-01-30 14:15:00,239.67,239.8,239.63,239.73,39300.0,206.7336,206.8457,206.6991,206.7853,39300.0
2014-01-30 14:20:00,239.73,239.89,239.68,239.81,27400.0,206.7853,206.9233,206.7422,206.8543,27400.0
2014-01-30 14:25:00,239.78,239.93,239.75,239.93,23200.0,206.8284,206.9578,206.8026,206.9578,23200.0
2014-01-30 14:30:00,239.92,240.17,239.92,240.04,34000.0,206.9492,207.1648,206.9492,207.0527,34000.0
2014-01-30 14:35:00,240.04,240.07,239.92,240.07,32800.0,207.0527,207.0786,206.9492,207.0786,32800.0
2014-01-30 14:40:00,240.1,240.17,239.99,240.07,20400.0,207.1045,207.1648,207.0096,207.0786,20400.0
2014-01-30 14:45:00,240.06,240.09,239.84,239.88,24500.0,207.07,207.0958,206.8802,206.9147,24500.0
2014-01-30 14:50:00,239.87,240.09,239.85,240.01,19200.0,206.9061,207.0958,206.8888,207.0268,19200.0
2014-01-30 14:55:00,240.01,240.01,239.91,240.01,17200.0,207.0268,207.0268,206.9406,207.0268,17200.0
2014-01-30 15:00:00,240.03,240.3,240.03,240.23,44600.0,207.0441,207.277,207.0441,207.2166,44600.0
2014-01-30 15:05:00,240.25,240.25,240.04,240.06,19000.0,207.2338,207.2338,207.0527,207.07,19000.0
2014-01-30 15:10:00,240.1,240.19,240.09,240.14,82800.0,207.1045,207.1821,207.0958,207.139,82800.0
2014-01-30 15:15:00,240.2,240.23,240.13,240.17,43000.0,207.1907,207.2166,207.1303,207.1648,43000.0
2014-01-30 15:20:00,240.16,240.27,240.16,240.26,20400.0,207.1562,207.2511,207.1562,207.2425,20400.0
2014-01-30 15:25:00,240.26,240.31,240.19,240.21,33400.0,207.2425,207.2856,207.1821,207.1993,33400.0
2014-01-30 15:30:00,240.23,240.25,240.09,240.09,25000.0,207.2166,207.2338,207.0958,207.0958,25000.0
2014-01-30 15:35:00,240.09,240.14,240.01,240.11,24000.0,207.0958,207.139,207.0268,207.1131,24000.0
2014-01-30 15:40:00,240.12,240.23,240.11,240.16,48700.0,207.1217,207.2166,207.1131,207.1562,48700.0
2014-01-30 15:45:00,240.18,240.23,239.92,239.95,81100.0,207.1735,207.2166,206.9492,206.9751,81100.0
2014-01-30 15:50:00,239.96,240.14,239.87,240.08,64700.0,206.9837,207.139,206.9061,207.0872,64700.0
2014-01-30 15:55:00,240.08,240.12,239.81,239.97,189700.0,207.0872,207.1217,206.8543,206.9923,189700.0
2014-01-31 09:30:00,236.51,237.3,236.26,237.21,57200.0,204.0078,204.6892,203.7922,204.6116,57200.0
2014-01-31 09:35:00,237.31,237.71,237.31,237.58,93000.0,204.6979,205.0429,204.6979,204.9308,93000.0
2014-01-31 09:40:00,237.61,238.0,237.42,237.98,36800.0,204.9566,205.2931,204.7928,205.2758,36800.0
2014-01-31 09:45:00,238.03,238.28,237.67,238.28,37400.0,205.3189,205.5346,205.0084,205.5346,37400.0
2014-01-31 09:50:00,238.29,238.54,238.26,238.32,23600.0,205.5432,205.7588,205.5173,205.5691,23600.0
2014-01-31 09:55:00,238.33,238.37,238.02,238.12,40400.0,205.5777,205.6122,205.3103,205.3966,40400.0
2014-01-31 10:00:00,238.16,238.78,238.16,238.47,33400.0,205.4311,205.9659,205.4311,205.6985,33400.0
2014-01-31 10:05:00,238.49,238.91,238.41,238.75,35700.0,205.7157,206.078,205.6467,205.94,35700.0
2014-01-31 10:10:00,238.77,238.95,238.75,238.78,26900.0,205.9572,206.1125,205.94,205.9659,26900.0
2014-01-31 10:15:00,238.78,238.84,238.51,238.71,11100.0,205.9659,206.0176,205.733,205.9055,11100.0
2014-01-31 10:20:00,238.72,238.83,238.46,238.56,16800.0,205.9141,206.009,205.6898,205.7761,16800.0
2014-01-31 10:25:00,238.56,238.57,238.27,238.3,16300.0,205.7761,205.7847,205.5259,205.5518,16300.0
2014-01-31 10:30:00,238.32,238.53,238.32,238.39,10800.0,205.5691,205.7502,205.5691,205.6295,10800.0
2014-01-31 10:35:00,238.4,238.7,238.4,238.56,14100.0,205.6381,205.8969,205.6381,205.7761,14100.0
2014-01-31 10:40:00,238.6,238.88,238.41,238.47,16500.0,205.8106,206.0521,205.6467,205.6985,16500.0
2014-01-31 10:45:00,238.55,239.17,238.49,239.17,16100.0,205.7675,206.3023,205.7157,206.3023,16100.0
2014-01-31 10:50:00,239.2,239.45,238.93,239.04,26700.0,206.3281,206.5438,206.0952,206.1901,26700.0
2014-01-31 10:55:00,239.08,239.29,238.97,239.07,8800.0,206.2246,206.4058,206.1298,206.216,8800.0
2014-01-31 11:00:00,239.09,239.44,238.9,239.43,12200.0,206.2333,206.5352,206.0694,206.5265,12200.0
2014-01-31 11:05:00,239.42,239.85,239.38,239.77,25300.0,206.5179,206.8888,206.4834,206.8198,25300.0
2014-01-31 11:10:00,239.72,239.72,239.43,239.66,6100.0,206.7767,206.7767,206.5265,206.7249,6100.0
2014-01-31 11:15:00,239.67,239.88,239.36,239.37,23000.0,206.7336,206.9147,206.4662,206.4748,23000.0
2014-01-31 11:20:00,239.42,239.65,239.39,239.65,13400.0,206.5179,206.7163,206.492,206.7163,13400.0
2014-01-31 11:25:00,239.57,240.01,239.55,240.01,13900.0,206.6473,207.0268,206.63,207.0268,13900.0
2014-01-31 11:30:00,239.89,240.05,239.69,239.78,15700.0,206.9233,207.0613,206.7508,206.8284,15700.0
2014-01-31 11:35:00,239.72,239.74,239.53,239.66,9000.0,206.7767,206.7939,206.6128,206.7249,9000.0
2014-01-31 11:40:00,239.67,239.77,239.53,239.72,16000.0,206.7336,206.8198,206.6128,206.7767,16000.0
2014-01-31 11:45:00,239.76,239.85,239.64,239.7,12800.0,206.8112,206.8888,206.7077,206.7594,12800.0
2014-01-31 11:50:00,239.66,239.71,239.48,239.53,5200.0,206.7249,206.7681,206.5697,206.6128,5200.0
2014-01-31 11:55:00,239.47,239.81,239.47,239.81,5100.0,206.561,206.8543,206.561,206.8543,5100.0
2014-01-31 12:00:00,239.83,240.02,239.78,239.84,14500.0,206.8716,207.0355,206.8284,206.8802,14500.0
2014-01-31 12:05:00,239.84,240.04,239.78,239.95,8900.0,206.8802,207.0527,206.8284,206.9751,8900.0
2014-01-31 12:10:00,239.96,240.12,239.76,239.81,22700.0,206.9837,207.1217,206.8112,206.8543,22700.0
2014-01-31 12:15:00,239.82,239.9,239.77,239.86,20000.0,206.8629,206.9319,206.8198,206.8974,20000.0
2014-01-31 12:20:00,239.8,239.86,239.76,239.78,112000.0,206.8457,206.8974,206.8112,206.8284,112000.0
2014-01-31 12:25:00,239.8,239.83,239.73,239.81,69600.0,206.8457,206.8716,206.7853,206.8543,69600.0
2014-01-31 12:30:00,239.83,239.84,239.39,239.5,41900.0,206.8716,206.8802,206.492,206.5869,41900.0
2014-01-31 12:35:00,239.49,239.59,239.42,239.48,17100.0,206.5783,206.6645,206.5179,206.5697,17100.0
2014-01-31 12:40:00,239.47,239.59,239.38,239.53,16100.0,206.561,206.6645,206.4834,206.6128,16100.0
2014-01-31 12:45:00,239.58,239.76,239.58,239.68,172800.0,206.6559,206.8112,206.6559,206.7422,172800.0
2014-01-31 12:50:00,239.69,239.69,239.53,239.6,14900.0,206.7508,206.7508,206.6128,206.6732,14900.0
2014-01-31 12:55:00,239.65,239.69,239.45,239.5,8500.0,206.7163,206.7508,206.5438,206.5869,8500.0
2014-01-31 13:00:00,239.51,239.64,239.41,239.43,16100.0,206.5955,206.7077,206.5093,206.5265,16100.0
2014-01-31 13:05:00,239.41,239.46,239.19,239.4,12100.0,206.5093,206.5524,206.3195,206.5007,12100.0
2014-01-31 13:10:00,239.39,239.52,239.32,239.52,17300.0,206.492,206.6042,206.4317,206.6042,17300.0
2014-01-31 13:15:00,239.52,239.53,239.14,239.16,24500.0,206.6042,206.6128,206.2764,206.2936,24500.0
2014-01-31 13:20:00,239.15,239.37,239.15,239.3,4000.0,206.285,206.4748,206.285,206.4144,4000.0
2014-01-31 13:25:00,239.32,239.32,239.2,239.28,5200.0,206.4317,206.4317,206.3281,206.3971,5200.0
2014-01-31 13:30:00,239.31,239.48,239.3,239.34,7300.0,206.423,206.5697,206.4144,206.4489,7300.0
2014-01-31 13:35:00,239.32,239.48,239.3,239.43,16300.0,206.4317,206.5697,206.4144,206.5265,16300.0
2014-01-31 13:40:00,239.47,239.7,239.47,239.54,4800.0,206.561,206.7594,206.561,206.6214,4800.0
2014-01-31 13:45:00,239.51,239.85,239.5,239.73,26700.0,206.5955,206.8888,206.5869,206.7853,26700.0
2014-01-31 13:50:00,239.74,240.05,239.72,240.02,21800.0,206.7939,207.0613,206.7767,207.0355,21800.0
2014-01-31 13:55:00,240.06,240.18,239.95,240.18,13100.0,207.07,207.1735,206.9751,207.1735,13100.0
2014-01-31 14:00:00,240.18,240.35,240.12,240.2,24400.0,207.1735,207.3201,207.1217,207.1907,24400.0
2014-01-31 14:05:00,240.12,240.15,240.04,240.09,10900.0,207.1217,207.1476,207.0527,207.0958,10900.0
2014-01-31 14:10:00,240.05,240.05,239.86,239.97,6700.0,207.0613,207.0613,206.8974,206.9923,6700.0
2014-01-31 14:15:00,239.96,240.01,239.84,239.98,27300.0,206.9837,207.0268,206.8802,207.001,27300.0
2014-01-31 14:20:00,239.97,240.02,239.88,239.99,20800.0,206.9923,207.0355,206.9147,207.0096,20800.0
2014-01-31 14:25:00,240.0,240.13,239.99,240.03,23600.0,207.0182,207.1303,207.0096,207.0441,23600.0
2014-01-31 14:30:00,240.04,240.12,239.9,239.9,17500.0,207.0527,207.1217,206.9319,206.9319,17500.0
2014-01-31 14:35:00,239.95,240.17,239.95,240.17,3700.0,206.9751,207.1648,206.9751,207.1648,3700.0
2014-01-31 14:40:00,240.08,240.44,240.08,240.4,13000.0,207.0872,207.3977,207.0872,207.3632,13000.0
2014-01-31 14:45:00,240.45,240.49,240.33,240.37,7800.0,207.4064,207.4409,207.3029,207.3374,7800.0
2014-01-31 14:50:00,240.41,240.42,240.05,240.07,4400.0,207.3719,207.3805,207.0613,207.0786,4400.0
2014-01-31 14:55:00,240.09,240.2,240.06,240.15,7500.0,207.0958,207.1907,207.07,207.1476,7500.0
2014-01-31 15:00:00,240.12,240.12,239.83,240.05,10100.0,207.1217,207.1217,206.8716,207.0613,10100.0
2014-01-31 15:05:00,239.99,240.01,239.7,239.7,29200.0,207.0096,207.0268,206.7594,206.7594,29200.0
2014-01-31 15:10:00,239.64,239.8,239.63,239.74,23300.0,206.7077,206.8457,206.6991,206.7939,23300.0
2014-01-31 15:15:00,239.73,239.83,239.48,239.48,17100.0,206.7853,206.8716,206.5697,206.5697,17100.0
2014-01-31 15:20:00,239.49,239.58,239.39,239.58,14400.0,206.5783,206.6559,206.492,206.6559,14400.0
2014-01-31 15:25:00,239.57,239.64,239.47,239.47,8900.0,206.6473,206.7077,206.561,206.561,8900.0
2014-01-31 15:30:00,239.47,239.7,239.45,239.63,11600.0,206.561,206.7594,206.5438,206.6991,11600.0
2014-01-31 15:35:00,239.62,239.63,239.34,239.46,49600.0,206.6904,206.6991,206.4489,206.5524,49600.0
2014-01-31 15:40:00,239.39,239.49,239.29,239.34,30700.0,206.492,206.5783,206.4058,206.4489,30700.0
2014-01-31 15:45:00,239.33,239.34,239.1,239.25,39300.0,206.4403,206.4489,206.2419,206.3713,39300.0
2014-01-31 15:50:00,239.27,239.3,239.0,239.07,67800.0,206.3885,206.4144,206.1556,206.216,67800.0
2014-01-31 15:55:00,239.06,239.06,238.58,238.7,150700.0,206.2074,206.2074,205.7933,205.8969,150700.0
2014-02-03 09:30:00,238.32,238.81,238.02,238.07,116500.0,205.5691,205.9917,205.3103,205.3534,116500.0
2014-02-03 09:35:00,238.09,238.54,238.08,238.41,47900.0,205.3707,205.7588,205.3621,205.6467,47900.0
2014-02-03 09:40:00,238.39,238.58,238.12,238.16,80700.0,205.6295,205.7933,205.3966,205.4311,80700.0
2014-02-03 09:45:00,238.14,238.17,237.21,237.33,97400.0,205.4138,205.4397,204.6116,204.7151,97400.0
2014-02-03 09:50:00,237.33,237.94,237.21,237.88,195300.0,204.7151,205.2413,204.6116,205.1895,195300.0
2014-02-03 09:55:00,237.87,238.07,237.83,238.03,37200.0,205.1809,205.3534,205.1464,205.3189,37200.0
2014-02-03 10:00:00,237.93,237.93,236.25,236.32,370100.0,205.2327,205.2327,203.7835,203.8439,370100.0
2014-02-03 10:05:00,236.33,236.48,235.96,235.98,150300.0,203.8526,203.9819,203.5334,203.5506,150300.0
2014-02-03 10:10:00,235.98,235.98,235.09,235.34,195300.0,203.5506,203.5506,202.783,202.9986,195300.0
2014-02-03 10:15:00,235.34,235.36,234.48,234.48,200700.0,202.9986,203.0159,202.2568,202.2568,200700.0
2014-02-03 10:20:00,234.48,235.11,234.34,234.81,123600.0,202.2568,202.8002,202.136,202.5414,123600.0
2014-02-03 10:25:00,234.81,235.11,234.72,234.96,259600.0,202.5414,202.8002,202.4638,202.6708,259600.0
2014-02-03 10:30:00,234.91,234.93,234.65,234.74,194900.0,202.6277,202.6449,202.4034,202.4811,194900.0
2014-02-03 10:35:00,234.75,235.29,234.68,235.25,96500.0,202.4897,202.9555,202.4293,202.921,96500.0
2014-02-03 10:40:00,235.25,235.31,235.06,235.17,175100.0,202.921,202.9727,202.7571,202.852,175100.0
2014-02-03 10:45:00,235.17,235.19,234.65,234.69,349300.0,202.852,202.8692,202.4034,202.4379,349300.0
2014-02-03 10:50:00,234.65,234.81,234.23,234.27,314200.0,202.4034,202.5414,202.0411,202.0756,314200.0
2014-02-03 10:55:00,234.22,234.41,234.14,234.32,298700.0,202.0325,202.1964,201.9635,202.1188,298700.0
2014-02-03 11:00:00,234.32,234.34,233.83,233.84,352900.0,202.1188,202.136,201.6961,201.7047,352900.0
2014-02-03 11:05:00,233.8,233.85,233.58,233.64,318900.0,201.6702,201.7134,201.4805,201.5322,318900.0
2014-02-03 11:10:00,233.63,233.68,233.09,233.1,314600.0,201.5236,201.5667,201.0578,201.0664,314600.0
2014-02-03 11:15:00,233.09,233.38,233.02,233.32,403900.0,201.0578,201.308,200.9974,201.2562,403900.0
2014-02-03 11:20:00,233.29,233.35,233.19,233.2,239600.0,201.2303,201.2821,201.1441,201.1527,239600.0
2014-02-03 11:25:00,233.19,233.34,232.92,232.92,416500.0,201.1441,201.2734,200.9112,200.9112,416500.0
2014-02-03 11:30:00,232.92,233.24,232.83,233.09,257800.0,200.9112,201.1872,200.8335,201.0578,257800.0
2014-02-03 11:35:00,233.08,233.08,232.77,232.98,343600.0,201.0492,201.0492,200.7818,200.9629,343600.0
2014-02-03 11:40:00,232.97,233.1,232.88,232.91,286100.0,200.9543,201.0664,200.8767,200.9025,286100.0
2014-02-03 11:45:00,232.89,232.94,232.5,232.5,288400.0,200.8853,200.9284,200.5489,200.5489,288400.0
2014-02-03 11:50:00,232.54,232.72,232.46,232.72,219000.0,200.5834,200.7387,200.5144,200.7387,219000.0
2014-02-03 11:55:00,232.71,232.72,232.27,232.35,236700.0,200.73,200.7387,200.3505,200.4195,236700.0
2014-02-03 12:00:00,232.32,232.34,231.81,231.84,429200.0,200.3936,200.4109,199.9537,199.9796,429200.0
2014-02-03 12:05:00,231.82,232.17,231.75,232.09,285800.0,199.9623,200.2642,199.902,200.1952,285800.0
2014-02-03 12:10:00,232.09,232.16,231.82,232.13,241100.0,200.1952,200.2556,199.9623,200.2297,241100.0
2014-02-03 12:15:00,232.14,232.15,231.73,231.88,246000.0,200.2384,200.247,199.8847,200.0141,246000.0
2014-02-03 12:20:00,231.88,232.12,231.61,232.03,219800.0,200.0141,200.2211,199.7812,200.1435,219800.0
2014-02-03 12:25:00,232.07,232.19,231.96,232.19,180000.0,200.178,200.2815,200.0831,200.2815,180000.0
2014-02-03 12:30:00,232.19,232.51,232.19,232.44,205400.0,200.2815,200.5575,200.2815,200.4971,205400.0
2014-02-03 12:35:00,232.44,232.46,232.04,232.08,174400.0,200.4971,200.5144,200.1521,200.1866,174400.0
2014-02-03 12:40:00,232.08,232.33,232.04,232.33,227500.0,200.1866,200.4022,200.1521,200.4022,227500.0
2014-02-03 12:45:00,232.34,232.45,232.23,232.4,188200.0,200.4109,200.5058,200.316,200.4626,188200.0
2014-02-03 12:50:00,232.4,232.42,232.12,232.39,177900.0,200.4626,200.4799,200.2211,200.454,177900.0
2014-02-03 12:55:00,232.39,232.39,231.99,231.99,258900.0,200.454,200.454,200.109,200.109,258900.0
2014-02-03 13:00:00,231.99,232.16,231.64,231.64,249200.0,200.109,200.2556,199.8071,199.8071,249200.0
2014-02-03 13:05:00,231.64,231.71,231.38,231.52,206500.0,199.8071,199.8675,199.5828,199.7036,206500.0
2014-02-03 13:10:00,231.55,231.61,231.41,231.44,209600.0,199.7294,199.7812,199.6087,199.6346,209600.0
2014-02-03 13:15:00,231.45,231.56,231.14,231.2,253800.0,199.6432,199.7381,199.3758,199.4275,253800.0
2014-02-03 13:20:00,231.18,231.26,230.95,230.98,155800.0,199.4103,199.4793,199.2119,199.2378,155800.0
2014-02-03 13:25:00,230.97,230.99,230.43,230.66,210300.0,199.2291,199.2464,198.7634,198.9617,210300.0
2014-02-03 13:30:00,230.61,230.91,230.47,230.82,236300.0,198.9186,199.1774,198.7979,199.0998,236300.0
2014-02-03 13:35:00,230.81,230.83,230.45,230.47,188000.0,199.0911,199.1084,198.7806,198.7979,188000.0
2014-02-03 13:40:00,230.46,230.95,230.26,230.86,315600.0,198.7892,199.2119,198.6167,199.1343,315600.0
2014-02-03 13:45:00,230.86,230.88,230.31,230.5,294800.0,199.1343,199.1515,198.6598,198.8237,294800.0
2014-02-03 13:50:00,230.5,230.73,230.34,230.64,223100.0,198.8237,199.0221,198.6857,198.9445,223100.0
2014-02-03 13:55:00,230.64,230.84,230.45,230.47,243000.0,198.9445,199.117,198.7806,198.7979,243000.0
2014-02-03 14:00:00,230.41,230.77,230.39,230.77,110800.0,198.7461,199.0566,198.7289,199.0566,110800.0
2014-02-03 14:05:00,230.77,231.04,230.71,230.85,143600.0,199.0566,199.2895,199.0049,199.1256,143600.0
2014-02-03 14:10:00,230.85,231.05,230.76,231.0,169800.0,199.1256,199.2982,199.048,199.255,169800.0
2014-02-03 14:15:00,231.01,231.19,230.96,231.17,267600.0,199.2636,199.4189,199.2205,199.4017,267600.0
2014-02-03 14:20:00,231.17,231.17,230.95,230.99,108300.0,199.4017,199.4017,199.2119,199.2464,108300.0
2014-02-03 14:25:00,230.99,231.17,230.88,231.15,132800.0,199.2464,199.4017,199.1515,199.3844,132800.0
2014-02-03 14:30:00,231.14,231.17,230.92,230.98,90200.0,199.3758,199.4017,199.186,199.2378,90200.0
2014-02-03 14:35:00,230.98,231.06,230.31,230.62,226900.0,199.2378,199.3068,198.6598,198.9272,226900.0
2014-02-03 14:40:00,230.61,230.75,230.45,230.52,176100.0,198.9186,199.0394,198.7806,198.841,176100.0
2014-02-03 14:45:00,230.49,230.83,230.45,230.68,174200.0,198.8151,199.1084,198.7806,198.979,174200.0
2014-02-03 14:50:00,230.72,230.83,230.4,230.44,192900.0,199.0135,199.1084,198.7375,198.772,192900.0
2014-02-03 14:55:00,230.44,230.59,230.28,230.33,208400.0,198.772,198.9014,198.634,198.6771,208400.0
2014-02-03 15:00:00,230.3,230.81,230.28,230.73,68300.0,198.6512,199.0911,198.634,199.0221,68300.0
2014-02-03 15:05:00,230.73,231.01,230.71,230.97,136100.0,199.0221,199.2636,199.0049,199.2291,136100.0
2014-02-03 15:10:00,230.99,231.05,230.66,231.01,192400.0,199.2464,199.2982,198.9617,199.2636,192400.0
2014-02-03 15:15:00,231.03,231.1,230.71,230.75,465700.0,199.2809,199.3413,199.0049,199.0394,465700.0
2014-02-03 15:20:00,230.79,230.79,230.42,230.53,550600.0,199.0739,199.0739,198.7547,198.8496,550600.0
2014-02-03 15:25:00,230.54,230.89,230.49,230.86,469500.0,198.8582,199.1601,198.8151,199.1343,469500.0
2014-02-03 15:30:00,230.86,230.92,230.53,230.6,502000.0,199.1343,199.186,198.8496,198.91,502000.0
2014-02-03 15:35:00,230.59,230.71,230.5,230.6,470100.0,198.9014,199.0049,198.8237,198.91,470100.0
2014-02-03 15:40:00,230.61,230.62,230.39,230.43,705400.0,198.9186,198.9272,198.7289,198.7634,705400.0
2014-02-03 15:45:00,230.43,230.44,230.0,230.1,1365300.0,198.7634,198.772,198.3924,198.4787,1365300.0
2014-02-03 15:50:00,230.1,230.6,230.09,230.59,478700.0,198.4787,198.91,198.4701,198.9014,478700.0
2014-02-03 15:55:00,230.59,230.64,229.97,230.3,765700.0,198.9014,198.9445,198.3666,198.6512,765700.0
2014-02-04 09:30:00,231.26,231.47,230.86,230.93,136100.0,199.4793,199.6604,199.1343,199.1946,136100.0
2014-02-04 09:35:00,230.92,231.07,230.57,230.66,133900.0,199.186,199.3154,198.8841,198.9617,133900.0
2014-02-04 09:40:00,230.62,230.78,230.17,230.24,113200.0,198.9272,199.0653,198.5391,198.5995,113200.0
2014-02-04 09:45:00,230.26,230.59,230.09,230.56,98100.0,198.6167,198.9014,198.4701,198.8755,98100.0
2014-02-04 09:50:00,230.53,231.05,230.44,230.98,93800.0,198.8496,199.2982,198.772,199.2378,93800.0
2014-02-04 09:55:00,231.01,231.68,231.01,231.44,121600.0,199.2636,199.8416,199.2636,199.6346,121600.0
2014-02-04 10:00:00,231.44,231.71,231.35,231.37,49700.0,199.6346,199.8675,199.5569,199.5742,49700.0
2014-02-04 10:05:00,231.32,231.88,231.25,231.44,114700.0,199.531,200.0141,199.4707,199.6346,114700.0
2014-02-04 10:10:00,231.52,231.75,231.32,231.53,23600.0,199.7036,199.902,199.531,199.7122,23600.0
2014-02-04 10:15:00,231.58,231.82,231.36,231.61,23300.0,199.7553,199.9623,199.5655,199.7812,23300.0
2014-02-04 10:20:00,231.54,231.62,231.0,231.37,64800.0,199.7208,199.7898,199.255,199.5742,64800.0
2014-02-04 10:25:00,231.33,231.65,231.25,231.44,24300.0,199.5397,199.8157,199.4707,199.6346,24300.0
2014-02-04 10:30:00,231.52,231.99,231.52,231.99,36800.0,199.7036,200.109,199.7036,200.109,36800.0
2014-02-04 10:35:00,231.99,232.1,231.78,232.0,36300.0,200.109,200.2039,199.9278,200.1176,36300.0
2014-02-04 10:40:00,232.04,232.15,231.76,231.82,21100.0,200.1521,200.247,199.9106,199.9623,21100.0
2014-02-04 10:45:00,231.85,231.9,231.55,231.74,22100.0,199.9882,200.0313,199.7294,199.8933,22100.0
2014-02-04 10:50:00,231.77,231.79,231.41,231.63,32400.0,199.9192,199.9365,199.6087,199.7984,32400.0
2014-02-04 10:55:00,231.57,231.79,231.49,231.56,29800.0,199.7467,199.9365,199.6777,199.7381,29800.0
2014-02-04 11:00:00,231.59,232.3,231.53,231.93,36200.0,199.7639,200.3764,199.7122,200.0572,36200.0
2014-02-04 11:05:00,231.93,232.1,231.86,232.05,21000.0,200.0572,200.2039,199.9968,200.1607,21000.0
2014-02-04 11:10:00,232.05,232.12,231.8,232.08,15400.0,200.1607,200.2211,199.9451,200.1866,15400.0
2014-02-04 11:15:00,232.02,232.02,231.72,231.81,13700.0,200.1348,200.1348,199.8761,199.9537,13700.0
2014-02-04 11:20:00,231.78,232.01,231.7,232.01,18000.0,199.9278,200.1262,199.8588,200.1262,18000.0
2014-02-04 11:25:00,232.03,232.12,231.86,232.03,36300.0,200.1435,200.2211,199.9968,200.1435,36300.0
2014-02-04 11:30:00,232.04,232.12,231.93,232.12,80500.0,200.1521,200.2211,200.0572,200.2211,80500.0
2014-02-04 11:35:00,232.09,232.4,232.09,232.3,34400.0,200.1952,200.4626,200.1952,200.3764,34400.0
2014-02-04 11:40:00,232.35,232.53,232.15,232.53,19700.0,200.4195,200.5748,200.247,200.5748,19700.0
2014-02-04 11:45:00,232.52,232.64,232.43,232.64,9500.0,200.5661,200.6696,200.4885,200.6696,9500.0
2014-02-04 11:50:00,232.57,232.75,232.55,232.7,20100.0,200.6093,200.7645,200.592,200.7214,20100.0
2014-02-04 11:55:00,232.75,233.07,232.71,233.07,16200.0,200.7645,201.0406,200.73,201.0406,16200.0
2014-02-04 12:00:00,233.1,233.25,233.1,233.17,13200.0,201.0664,201.1958,201.0664,201.1268,13200.0
2014-02-04 12:05:00,233.18,233.23,232.84,232.9,13500.0,201.1354,201.1786,200.8422,200.8939,13500.0
2014-02-04 12:10:00,232.9,233.14,232.9,233.12,31100.0,200.8939,201.1009,200.8939,201.0837,31100.0
2014-02-04 12:15:00,233.16,233.26,232.98,233.06,157000.0,201.1182,201.2044,200.9629,201.0319,157000.0
2014-02-04 12:20:00,233.07,233.2,233.05,233.08,27300.0,201.0406,201.1527,201.0233,201.0492,27300.0
2014-02-04 12:25:00,233.14,233.18,232.88,232.88,26000.0,201.1009,201.1354,200.8767,200.8767,26000.0
2014-02-04 12:30:00,232.96,233.15,232.93,233.12,30900.0,200.9457,201.1096,200.9198,201.0837,30900.0
2014-02-04 12:35:00,233.12,233.12,232.89,232.97,73300.0,201.0837,201.0837,200.8853,200.9543,73300.0
2014-02-04 12:40:00,232.91,233.11,232.91,233.06,31200.0,200.9025,201.0751,200.9025,201.0319,31200.0
2014-02-04 12:45:00,233.05,233.14,232.95,233.03,33000.0,201.0233,201.1009,200.937,201.0061,33000.0
2014-02-04 12:50:00,233.0,233.11,232.96,233.04,17100.0,200.9802,201.0751,200.9457,201.0147,17100.0
2014-02-04 12:55:00,233.01,233.2,232.99,233.16,21200.0,200.9888,201.1527,200.9715,201.1182,21200.0
2014-02-04 13:00:00,233.19,233.25,233.12,233.12,43700.0,201.1441,201.1958,201.0837,201.0837,43700.0
2014-02-04 13:05:00,233.13,233.25,233.12,233.13,36200.0,201.0923,201.1958,201.0837,201.0923,36200.0
2014-02-04 13:10:00,233.15,233.15,232.74,232.74,97400.0,201.1096,201.1096,200.7559,200.7559,97400.0
2014-02-04 13:15:00,232.78,232.88,232.72,232.8,24300.0,200.7904,200.8767,200.7387,200.8077,24300.0
2014-02-04 13:20:00,232.82,232.85,232.66,232.79,45600.0,200.8249,200.8508,200.6869,200.799,45600.0
2014-02-04 13:25:00,232.78,232.89,232.71,232.87,77900.0,200.7904,200.8853,200.73,200.868,77900.0
2014-02-04 13:30:00,232.86,233.13,232.86,233.13,60400.0,200.8594,201.0923,200.8594,201.0923,60400.0
2014-02-04 13:35:00,233.12,233.12,232.77,233.05,48500.0,201.0837,201.0837,200.7818,201.0233,48500.0
2014-02-04 13:40:00,233.01,233.11,232.97,233.07,22100.0,200.9888,201.0751,200.9543,201.0406,22100.0
2014-02-04 13:45:00,233.08,233.08,232.91,232.94,27300.0,201.0492,201.0492,200.9025,200.9284,27300.0
2014-02-04 13:50:00,232.94,233.07,232.61,232.76,85000.0,200.9284,201.0406,200.6438,200.7732,85000.0
2014-02-04 13:55:00,232.78,232.8,232.35,232.42,106700.0,200.7904,200.8077,200.4195,200.4799,106700.0
2014-02-04 14:00:00,232.42,232.42,232.09,232.38,97600.0,200.4799,200.4799,200.1952,200.4454,97600.0
2014-02-04 14:05:00,232.42,232.42,232.25,232.4,72000.0,200.4799,200.4799,200.3332,200.4626,72000.0
2014-02-04 14:10:00,232.4,232.66,232.36,232.6,30500.0,200.4626,200.6869,200.4281,200.6351,30500.0
2014-02-04 14:15:00,232.57,232.68,232.5,232.55,45100.0,200.6093,200.7041,200.5489,200.592,45100.0
2014-02-04 14:20:00,232.56,232.9,232.46,232.77,42500.0,200.6006,200.8939,200.5144,200.7818,42500.0
2014-02-04 14:25:00,232.75,232.85,232.72,232.78,12600.0,200.7645,200.8508,200.7387,200.7904,12600.0
2014-02-04 14:30:00,232.76,232.89,232.66,232.82,37900.0,200.7732,200.8853,200.6869,200.8249,37900.0
2014-02-04 14:35:00,232.83,232.95,232.75,232.89,11900.0,200.8335,200.937,200.7645,200.8853,11900.0
2014-02-04 14:40:00,232.89,233.2,232.87,233.09,46000.0,200.8853,201.1527,200.868,201.0578,46000.0
2014-02-04 14:45:00,233.11,233.23,233.02,233.06,29500.0,201.0751,201.1786,200.9974,201.0319,29500.0
2014-02-04 14:50:00,233.06,233.19,233.02,233.19,44700.0,201.0319,201.1441,200.9974,201.1441,44700.0
2014-02-04 14:55:00,233.17,233.2,233.05,233.2,43000.0,201.1268,201.1527,201.0233,201.1527,43000.0
2014-02-04 15:00:00,233.2,233.31,233.17,233.2,56900.0,201.1527,201.2476,201.1268,201.1527,56900.0
2014-02-04 15:05:00,233.17,233.28,233.1,233.24,70800.0,201.1268,201.2217,201.0664,201.1872,70800.0
2014-02-04 15:10:00,233.23,233.32,233.14,233.24,56700.0,201.1786,201.2562,201.1009,201.1872,56700.0
2014-02-04 15:15:00,233.26,233.27,233.12,233.22,60300.0,201.2044,201.2131,201.0837,201.1699,60300.0
2014-02-04 15:20:00,233.26,233.32,233.0,233.02,54100.0,201.2044,201.2562,200.9802,200.9974,54100.0
2014-02-04 15:25:00,233.02,233.09,232.53,232.63,164400.0,200.9974,201.0578,200.5748,200.661,164400.0
2014-02-04 15:30:00,232.59,232.9,232.47,232.83,75200.0,200.6265,200.8939,200.523,200.8335,75200.0
2014-02-04 15:35:00,232.86,233.07,232.79,233.02,40100.0,200.8594,201.0406,200.799,200.9974,40100.0
2014-02-04 15:40:00,233.01,233.16,232.89,232.97,153600.0,200.9888,201.1182,200.8853,200.9543,153600.0
2014-02-04 15:45:00,232.99,233.18,232.81,232.83,245800.0,200.9715,201.1354,200.8163,200.8335,245800.0
2014-02-04 15:50:00,232.83,233.19,232.77,233.18,345300.0,200.8335,201.1441,200.7818,201.1354,345300.0
2014-02-04 15:55:00,233.18,233.28,232.8,233.13,815100.0,201.1354,201.2217,200.8077,201.0923,815100.0
2014-02-05 09:30:00,231.76,232.18,231.43,231.67,71300.0,199.9106,200.2729,199.6259,199.8329,71300.0
2014-02-05 09:35:00,231.68,232.27,231.66,232.11,62000.0,199.8416,200.3505,199.8243,200.2125,62000.0
2014-02-05 09:40:00,232.03,232.23,231.67,231.93,39900.0,200.1435,200.316,199.8329,200.0572,39900.0
2014-02-05 09:45:00,231.86,231.86,231.3,231.36,29300.0,199.9968,199.9968,199.5138,199.5655,29300.0
2014-02-05 09:50:00,231.38,231.78,231.38,231.69,29200.0,199.5828,199.9278,199.5828,199.8502,29200.0
2014-02-05 09:55:00,231.69,231.73,231.07,231.31,39900.0,199.8502,199.8847,199.3154,199.5224,39900.0
2014-02-05 10:00:00,231.33,232.42,231.2,232.08,48600.0,199.5397,200.4799,199.4275,200.1866,48600.0
2014-02-05 10:05:00,232.03,232.04,231.41,231.41,15600.0,200.1435,200.1521,199.6087,199.6087,15600.0
2014-02-05 10:10:00,231.45,231.67,230.89,231.11,29100.0,199.6432,199.8329,199.1601,199.3499,29100.0
2014-02-05 10:15:00,231.17,231.25,230.76,230.95,17500.0,199.4017,199.4707,199.048,199.2119,17500.0
2014-02-05 10:20:00,230.99,231.08,229.94,229.94,37900.0,199.2464,199.324,198.3407,198.3407,37900.0
2014-02-05 10:25:00,229.9,230.57,229.86,230.47,33100.0,198.3062,198.8841,198.2717,198.7979,33100.0
2014-02-05 10:30:00,230.44,231.13,230.24,230.98,40500.0,198.772,199.3672,198.5995,199.2378,40500.0
2014-02-05 10:35:00,230.94,231.06,230.8,230.86,28700.0,199.2033,199.3068,199.0825,199.1343,28700.0
2014-02-05 10:40:00,230.84,231.16,230.75,230.88,20300.0,199.117,199.393,199.0394,199.1515,20300.0
2014-02-05 10:45:00,230.96,231.06,230.49,230.86,12800.0,199.2205,199.3068,198.8151,199.1343,12800.0
2014-02-05 10:50:00,230.82,230.92,230.65,230.79,19300.0,199.0998,199.186,198.9531,199.0739,19300.0
2014-02-05 10:55:00,230.82,231.09,230.82,230.99,16900.0,199.0998,199.3327,199.0998,199.2464,16900.0
2014-02-05 11:00:00,230.93,230.97,230.64,230.67,41300.0,199.1946,199.2291,198.9445,198.9704,41300.0
2014-02-05 11:05:00,230.67,230.7,230.35,230.5,44200.0,198.9704,198.9962,198.6943,198.8237,44200.0
2014-02-05 11:10:00,230.54,231.0,230.49,230.97,57700.0,198.8582,199.255,198.8151,199.2291,57700.0
2014-02-05 11:15:00,231.02,231.12,230.81,230.83,36000.0,199.2723,199.3585,199.0911,199.1084,36000.0
2014-02-05 11:20:00,230.93,230.98,230.82,230.9,30100.0,199.1946,199.2378,199.0998,199.1688,30100.0
2014-02-05 11:25:00,230.86,231.55,230.8,231.55,54500.0,199.1343,199.7294,199.0825,199.7294,54500.0
2014-02-05 11:30:00,231.52,231.63,231.37,231.55,24200.0,199.7036,199.7984,199.5742,199.7294,24200.0
2014-02-05 11:35:00,231.58,231.7,231.49,231.52,22200.0,199.7553,199.8588,199.6777,199.7036,22200.0
2014-02-05 11:40:00,231.49,231.59,231.4,231.59,23100.0,199.6777,199.7639,199.6001,199.7639,23100.0
2014-02-05 11:45:00,231.64,232.02,231.62,231.93,65000.0,199.8071,200.1348,199.7898,200.0572,65000.0
2014-02-05 11:50:00,231.88,232.1,231.88,232.05,49700.0,200.0141,200.2039,200.0141,200.1607,49700.0
2014-02-05 11:55:00,232.04,232.22,231.9,232.08,35200.0,200.1521,200.3074,200.0313,200.1866,35200.0
2014-02-05 12:00:00,232.08,232.18,232.07,232.12,28100.0,200.1866,200.2729,200.178,200.2211,28100.0
2014-02-05 12:05:00,232.12,232.33,232.11,232.19,38100.0,200.2211,200.4022,200.2125,200.2815,38100.0
2014-02-05 12:10:00,232.19,232.19,231.99,232.1,40600.0,200.2815,200.2815,200.109,200.2039,40600.0
2014-02-05 12:15:00,232.11,232.14,231.87,232.14,23400.0,200.2125,200.2384,200.0055,200.2384,23400.0
2014-02-05 12:20:00,232.14,232.49,232.09,232.34,50500.0,200.2384,200.5403,200.1952,200.4109,50500.0
2014-02-05 12:25:00,232.32,232.33,231.99,232.0,32500.0,200.3936,200.4022,200.109,200.1176,32500.0
2014-02-05 12:30:00,231.99,232.27,231.99,232.15,32200.0,200.109,200.3505,200.109,200.247,32200.0
2014-02-05 12:35:00,232.16,232.21,232.06,232.1,38200.0,200.2556,200.2987,200.1694,200.2039,38200.0
2014-02-05 12:40:00,232.08,232.27,232.08,232.23,23600.0,200.1866,200.3505,200.1866,200.316,23600.0
2014-02-05 12:45:00,232.2,232.21,232.1,232.2,27600.0,200.2901,200.2987,200.2039,200.2901,27600.0
2014-02-05 12:50:00,232.2,232.27,232.15,232.18,24200.0,200.2901,200.3505,200.247,200.2729,24200.0
2014-02-05 12:55:00,232.2,232.39,232.16,232.35,24400.0,200.2901,200.454,200.2556,200.4195,24400.0
2014-02-05 13:00:00,232.38,232.72,232.35,232.72,20400.0,200.4454,200.7387,200.4195,200.7387,20400.0
2014-02-05 13:05:00,232.71,233.02,232.59,233.02,28900.0,200.73,200.9974,200.6265,200.9974,28900.0
2014-02-05 13:10:00,233.06,233.07,232.8,232.89,32900.0,201.0319,201.0406,200.8077,200.8853,32900.0
2014-02-05 13:15:00,232.9,232.97,232.86,232.91,129700.0,200.8939,200.9543,200.8594,200.9025,129700.0
2014-02-05 13:20:00,232.92,232.92,232.64,232.67,127400.0,200.9112,200.9112,200.6696,200.6955,127400.0
2014-02-05 13:25:00,232.66,232.66,232.34,232.5,95000.0,200.6869,200.6869,200.4109,200.5489,95000.0
2014-02-05 13:30:00,232.52,232.62,232.47,232.54,42700.0,200.5661,200.6524,200.523,200.5834,42700.0
2014-02-05 13:35:00,232.54,232.6,232.45,232.6,46100.0,200.5834,200.6351,200.5058,200.6351,46100.0
2014-02-05 13:40:00,232.6,232.76,232.5,232.53,45200.0,200.6351,200.7732,200.5489,200.5748,45200.0
2014-02-05 13:45:00,232.51,232.7,232.47,232.67,18200.0,200.5575,200.7214,200.523,200.6955,18200.0
2014-02-05 13:50:00,232.68,232.84,232.67,232.78,11000.0,200.7041,200.8422,200.6955,200.7904,11000.0
2014-02-05 13:55:00,232.75,232.89,232.69,232.71,18800.0,200.7645,200.8853,200.7128,200.73,18800.0
2014-02-05 14:00:00,232.67,232.91,232.67,232.76,14800.0,200.6955,200.9025,200.6955,200.7732,14800.0
2014-02-05 14:05:00,232.68,232.68,232.44,232.53,29500.0,200.7041,200.7041,200.4971,200.5748,29500.0
2014-02-05 14:10:00,232.55,232.55,232.29,232.41,36500.0,200.592,200.592,200.3677,200.4713,36500.0
2014-02-05 14:15:00,232.41,232.44,232.16,232.22,88700.0,200.4713,200.4971,200.2556,200.3074,88700.0
2014-02-05 14:20:00,232.2,232.4,232.2,232.36,15700.0,200.2901,200.4626,200.2901,200.4281,15700.0
2014-02-05 14:25:00,232.36,232.56,232.31,232.52,15600.0,200.4281,200.6006,200.385,200.5661,15600.0
2014-02-05 14:30:00,232.5,232.62,232.37,232.55,13100.0,200.5489,200.6524,200.4368,200.592,13100.0
2014-02-05 14:35:00,232.47,232.47,232.06,232.14,47700.0,200.523,200.523,200.1694,200.2384,47700.0
2014-02-05 14:40:00,232.18,232.26,232.12,232.26,15200.0,200.2729,200.3419,200.2211,200.3419,15200.0
2014-02-05 14:45:00,232.28,232.32,232.17,232.26,35400.0,200.3591,200.3936,200.2642,200.3419,35400.0
2014-02-05 14:50:00,232.25,232.43,232.15,232.23,10700.0,200.3332,200.4885,200.247,200.316,10700.0
2014-02-05 14:55:00,232.23,232.24,231.94,232.05,22500.0,200.316,200.3246,200.0658,200.1607,22500.0
2014-02-05 15:00:00,232.07,232.23,231.98,231.98,30700.0,200.178,200.316,200.1003,200.1003,30700.0
2014-02-05 15:05:00,231.97,232.21,231.97,232.18,20000.0,200.0917,200.2987,200.0917,200.2729,20000.0
2014-02-05 15:10:00,232.23,232.46,232.18,232.38,23700.0,200.316,200.5144,200.2729,200.4454,23700.0
2014-02-05 15:15:00,232.4,232.45,232.23,232.45,16600.0,200.4626,200.5058,200.316,200.5058,16600.0
2014-02-05 15:20:00,232.39,232.42,232.27,232.32,26000.0,200.454,200.4799,200.3505,200.3936,26000.0
2014-02-05 15:25:00,232.32,232.56,232.32,232.55,13600.0,200.3936,200.6006,200.3936,200.592,13600.0
2014-02-05 15:30:00,232.54,232.64,232.43,232.62,28100.0,200.5834,200.6696,200.4885,200.6524,28100.0
2014-02-05 15:35:00,232.61,232.61,232.43,232.58,33200.0,200.6438,200.6438,200.4885,200.6179,33200.0
2014-02-05 15:40:00,232.56,232.59,232.37,232.49,56700.0,200.6006,200.6265,200.4368,200.5403,56700.0
2014-02-05 15:45:00,232.52,232.74,232.52,232.64,30100.0,200.5661,200.7559,200.5661,200.6696,30100.0
2014-02-05 15:50:00,232.62,232.64,232.34,232.37,45100.0,200.6524,200.6696,200.4109,200.4368,45100.0
2014-02-05 15:55:00,232.38,232.45,232.21,232.3,161500.0,200.4454,200.5058,200.2987,200.3764,161500.0
2014-02-06 09:30:00,233.39,234.0,233.39,233.96,28400.0,201.3166,201.8427,201.3166,201.8082,28400.0
2014-02-06 09:35:00,234.05,234.45,234.05,234.45,15100.0,201.8859,202.2309,201.8859,202.2309,15100.0
2014-02-06 09:40:00,234.44,234.45,233.98,234.16,52700.0,202.2223,202.2309,201.8255,201.9808,52700.0
2014-02-06 09:45:00,234.16,234.43,234.12,234.38,61800.0,201.9808,202.2137,201.9463,202.1705,61800.0
2014-02-06 09:50:00,234.38,234.66,234.37,234.61,9200.0,202.1705,202.412,202.1619,202.3689,9200.0
2014-02-06 09:55:00,234.62,235.06,234.61,234.87,77000.0,202.3775,202.7571,202.3689,202.5932,77000.0
2014-02-06 10:00:00,234.97,235.0,234.79,234.87,9500.0,202.6794,202.7053,202.5242,202.5932,9500.0
2014-02-06 10:05:00,234.88,235.1,234.88,234.96,14700.0,202.6018,202.7916,202.6018,202.6708,14700.0
2014-02-06 10:10:00,234.95,234.95,234.63,234.72,33900.0,202.6622,202.6622,202.3862,202.4638,33900.0
2014-02-06 10:15:00,234.76,234.81,234.53,234.71,31500.0,202.4983,202.5414,202.2999,202.4552,31500.0
2014-02-06 10:20:00,234.74,234.79,234.55,234.76,19100.0,202.4811,202.5242,202.3172,202.4983,19100.0
2014-02-06 10:25:00,234.78,234.87,234.58,234.81,15300.0,202.5156,202.5932,202.343,202.5414,15300.0
2014-02-06 10:30:00,234.81,235.04,234.76,234.95,9200.0,202.5414,202.7398,202.4983,202.6622,9200.0
2014-02-06 10:35:00,234.95,235.07,234.86,234.97,12000.0,202.6622,202.7657,202.5846,202.6794,12000.0
2014-02-06 10:40:00,235.0,235.31,235.0,235.31,7200.0,202.7053,202.9727,202.7053,202.9727,7200.0
2014-02-06 10:45:00,235.34,235.53,235.34,235.43,15600.0,202.9986,203.1625,202.9986,203.0762,15600.0
2014-02-06 10:50:00,235.46,235.46,235.2,235.27,5700.0,203.1021,203.1021,202.8778,202.9382,5700.0
2014-02-06 10:55:00,235.28,235.42,235.12,235.32,16800.0,202.9468,203.0676,202.8088,202.9813,16800.0
2014-02-06 11:00:00,235.28,235.29,235.14,235.2,59100.0,202.9468,202.9555,202.8261,202.8778,59100.0
2014-02-06 11:05:00,235.21,235.54,235.19,235.49,27100.0,202.8865,203.1711,202.8692,203.128,27100.0
2014-02-06 11:10:00,235.43,235.51,235.31,235.44,16100.0,203.0762,203.1452,202.9727,203.0849,16100.0
2014-02-06 11:15:00,235.51,235.51,235.26,235.3,9800.0,203.1452,203.1452,202.9296,202.9641,9800.0
2014-02-06 11:20:00,235.2,235.26,235.04,235.05,12100.0,202.8778,202.9296,202.7398,202.7485,12100.0
2014-02-06 11:25:00,235.05,235.1,234.76,234.82,182900.0,202.7485,202.7916,202.4983,202.5501,182900.0
2014-02-06 11:30:00,234.82,235.1,234.81,234.9,111800.0,202.5501,202.7916,202.5414,202.6191,111800.0
2014-02-06 11:35:00,234.91,234.98,234.78,234.83,16300.0,202.6277,202.6881,202.5156,202.5587,16300.0
2014-02-06 11:40:00,234.85,235.06,234.85,234.92,4300.0,202.5759,202.7571,202.5759,202.6363,4300.0
2014-02-06 11:45:00,234.96,235.04,234.87,235.02,6900.0,202.6708,202.7398,202.5932,202.7226,6900.0
2014-02-06 11:50:00,235.05,235.3,235.01,235.02,10000.0,202.7485,202.9641,202.714,202.7226,10000.0
2014-02-06 11:55:00,234.96,235.02,234.85,234.96,17600.0,202.6708,202.7226,202.5759,202.6708,17600.0
2014-02-06 12:00:00,234.96,235.3,234.96,235.25,7900.0,202.6708,202.9641,202.6708,202.921,7900.0
2014-02-06 12:05:00,235.25,235.32,235.2,235.31,13100.0,202.921,202.9813,202.8778,202.9727,13100.0
2014-02-06 12:10:00,235.3,235.3,235.09,235.2,6500.0,202.9641,202.9641,202.783,202.8778,6500.0
2014-02-06 12:15:00,235.15,235.27,235.15,235.18,6400.0,202.8347,202.9382,202.8347,202.8606,6400.0
2014-02-06 12:20:00,235.15,235.17,235.06,235.1,4800.0,202.8347,202.852,202.7571,202.7916,4800.0
2014-02-06 12:25:00,235.08,235.2,235.07,235.2,5500.0,202.7743,202.8778,202.7657,202.8778,5500.0
2014-02-06 12:30:00,235.18,235.21,235.12,235.15,12300.0,202.8606,202.8865,202.8088,202.8347,12300.0
2014-02-06 12:35:00,235.17,235.17,234.99,235.11,14100.0,202.852,202.852,202.6967,202.8002,14100.0
2014-02-06 12:40:00,235.08,235.16,235.05,235.16,6600.0,202.7743,202.8433,202.7485,202.8433,6600.0
2014-02-06 12:45:00,235.17,235.23,234.99,235.03,18800.0,202.852,202.9037,202.6967,202.7312,18800.0
2014-02-06 12:50:00,235.06,235.13,235.02,235.08,11400.0,202.7571,202.8175,202.7226,202.7743,11400.0
2014-02-06 12:55:00,235.09,235.18,235.03,235.03,9700.0,202.783,202.8606,202.7312,202.7312,9700.0
2014-02-06 13:00:00,235.04,235.17,235.03,235.17,15500.0,202.7398,202.852,202.7312,202.852,15500.0
2014-02-06 13:05:00,235.18,235.23,235.16,235.19,4200.0,202.8606,202.9037,202.8433,202.8692,4200.0
2014-02-06 13:10:00,235.21,235.27,235.08,235.08,16800.0,202.8865,202.9382,202.7743,202.7743,16800.0
2014-02-06 13:15:00,235.09,235.11,234.8,234.84,14700.0,202.783,202.8002,202.5328,202.5673,14700.0
2014-02-06 13:20:00,234.85,234.91,234.69,234.71,8800.0,202.5759,202.6277,202.4379,202.4552,8800.0
2014-02-06 13:25:00,234.64,234.84,234.63,234.7,9300.0,202.3948,202.5673,202.3862,202.4466,9300.0
2014-02-06 13:30:00,234.73,234.96,234.73,234.96,4700.0,202.4724,202.6708,202.4724,202.6708,4700.0
2014-02-06 13:35:00,234.96,234.96,234.75,234.8,7500.0,202.6708,202.6708,202.4897,202.5328,7500.0
2014-02-06 13:40:00,234.82,234.83,234.71,234.76,1400.0,202.5501,202.5587,202.4552,202.4983,1400.0
2014-02-06 13:45:00,234.79,235.07,234.79,235.0,6900.0,202.5242,202.7657,202.5242,202.7053,6900.0
2014-02-06 13:50:00,234.96,234.99,234.87,234.87,6700.0,202.6708,202.6967,202.5932,202.5932,6700.0
2014-02-06 13:55:00,234.93,234.94,234.79,234.86,2800.0,202.6449,202.6536,202.5242,202.5846,2800.0
2014-02-06 14:00:00,234.82,235.05,234.82,235.02,18200.0,202.5501,202.7485,202.5501,202.7226,18200.0
2014-02-06 14:05:00,235.04,235.04,234.95,235.04,3500.0,202.7398,202.7398,202.6622,202.7398,3500.0
2014-02-06 14:10:00,235.06,235.16,235.02,235.15,9100.0,202.7571,202.8433,202.7226,202.8347,9100.0
2014-02-06 14:15:00,235.17,235.4,235.14,235.26,16000.0,202.852,203.0504,202.8261,202.9296,16000.0
2014-02-06 14:20:00,235.31,235.57,235.31,235.54,15000.0,202.9727,203.197,202.9727,203.1711,15000.0
2014-02-06 14:25:00,235.6,235.63,235.49,235.51,2500.0,203.2229,203.2487,203.128,203.1452,2500.0
2014-02-06 14:30:00,235.57,235.59,235.44,235.45,7000.0,203.197,203.2142,203.0849,203.0935,7000.0
2014-02-06 14:35:00,235.44,235.52,235.38,235.49,5700.0,203.0849,203.1539,203.0331,203.128,5700.0
2014-02-06 14:40:00,235.51,235.57,235.45,235.46,15100.0,203.1452,203.197,203.0935,203.1021,15100.0
2014-02-06 14:45:00,235.45,235.45,235.26,235.35,7000.0,203.0935,203.0935,202.9296,203.0072,7000.0
2014-02-06 14:50:00,235.35,235.48,235.3,235.44,9700.0,203.0072,203.1194,202.9641,203.0849,9700.0
2014-02-06 14:55:00,235.47,235.56,235.36,235.54,7100.0,203.1107,203.1884,203.0159,203.1711,7100.0
2014-02-06 15:00:00,235.55,235.62,235.46,235.55,11500.0,203.1797,203.2401,203.1021,203.1797,11500.0
2014-02-06 15:05:00,235.6,235.66,235.47,235.63,28300.0,203.2229,203.2746,203.1107,203.2487,28300.0
2014-02-06 15:10:00,235.63,235.63,235.45,235.49,16700.0,203.2487,203.2487,203.0935,203.128,16700.0
2014-02-06 15:15:00,235.52,235.62,235.46,235.57,15400.0,203.1539,203.2401,203.1021,203.197,15400.0
2014-02-06 15:20:00,235.56,235.6,235.4,235.41,68300.0,203.1884,203.2229,203.0504,203.059,68300.0
2014-02-06 15:25:00,235.42,235.5,235.36,235.49,42200.0,203.0676,203.1366,203.0159,203.128,42200.0
2014-02-06 15:30:00,235.49,235.5,235.35,235.41,29400.0,203.128,203.1366,203.0072,203.059,29400.0
2014-02-06 15:35:00,235.35,235.45,235.3,235.43,22900.0,203.0072,203.0935,202.9641,203.0762,22900.0
2014-02-06 15:40:00,235.44,235.53,235.44,235.51,53700.0,203.0849,203.1625,203.0849,203.1452,53700.0
2014-02-06 15:45:00,235.53,235.62,235.36,235.37,51800.0,203.1625,203.2401,203.0159,203.0245,51800.0
2014-02-06 15:50:00,235.38,235.51,235.34,235.43,35000.0,203.0331,203.1452,202.9986,203.0762,35000.0
2014-02-06 15:55:00,235.42,235.68,235.39,235.6,147600.0,203.0676,203.2919,203.0417,203.2229,147600.0
2014-02-07 09:30:00,236.72,236.97,236.22,236.97,45900.0,204.189,204.4046,203.7577,204.4046,45900.0
2014-02-07 09:35:00,236.98,237.6,236.91,237.51,31200.0,204.4132,204.948,204.3528,204.8704,31200.0
2014-02-07 09:40:00,237.58,238.05,237.46,237.69,20400.0,204.9308,205.3362,204.8273,205.0257,20400.0
2014-02-07 09:45:00,237.74,237.84,237.5,237.51,24100.0,205.0688,205.155,204.8618,204.8704,24100.0
2014-02-07 09:50:00,237.53,237.61,237.16,237.19,17500.0,204.8876,204.9566,204.5685,204.5944,17500.0
2014-02-07 09:55:00,237.31,237.54,237.22,237.39,13700.0,204.6979,204.8963,204.6202,204.7669,13700.0
2014-02-07 10:00:00,237.44,237.85,237.33,237.38,16000.0,204.81,205.1637,204.7151,204.7583,16000.0
2014-02-07 10:05:00,237.23,237.52,237.12,237.29,18100.0,204.6289,204.879,204.534,204.6806,18100.0
2014-02-07 10:10:00,237.25,237.27,236.7,236.7,13000.0,204.6461,204.6634,204.1717,204.1717,13000.0
2014-02-07 10:15:00,236.73,236.73,236.45,236.5,18000.0,204.1976,204.1976,203.9561,203.9992,18000.0
2014-02-07 10:20:00,236.5,236.89,236.42,236.42,26200.0,203.9992,204.3356,203.9302,203.9302,26200.0
2014-02-07 10:25:00,236.38,236.56,236.12,236.19,19500.0,203.8957,204.0509,203.6714,203.7318,19500.0
2014-02-07 10:30:00,236.18,236.48,236.16,236.27,11300.0,203.7232,203.9819,203.7059,203.8008,11300.0
2014-02-07 10:35:00,236.33,236.57,236.32,236.54,12700.0,203.8526,204.0596,203.8439,204.0337,12700.0
2014-02-07 10:40:00,236.58,236.58,236.26,236.26,10700.0,204.0682,204.0682,203.7922,203.7922,10700.0
2014-02-07 10:45:00,236.22,236.59,236.18,236.56,17000.0,203.7577,204.0768,203.7232,204.0509,17000.0
2014-02-07 10:50:00,236.57,236.7,236.42,236.7,24100.0,204.0596,204.1717,203.9302,204.1717,24100.0
2014-02-07 10:55:00,236.7,236.92,236.69,236.84,11100.0,204.1717,204.3615,204.1631,204.2925,11100.0
2014-02-07 11:00:00,236.76,236.79,236.59,236.61,10900.0,204.2235,204.2493,204.0768,204.0941,10900.0
2014-02-07 11:05:00,236.61,236.87,236.61,236.7,10900.0,204.0941,204.3183,204.0941,204.1717,10900.0
2014-02-07 11:10:00,236.62,236.92,236.62,236.92,3200.0,204.1027,204.3615,204.1027,204.3615,3200.0
2014-02-07 11:15:00,236.91,237.05,236.73,236.78,20400.0,204.3528,204.4736,204.1976,204.2407,20400.0
2014-02-07 11:20:00,236.78,236.95,236.69,236.69,3700.0,204.2407,204.3873,204.1631,204.1631,3700.0
2014-02-07 11:25:00,236.73,236.84,236.71,236.71,7300.0,204.1976,204.2925,204.1803,204.1803,7300.0
2014-02-07 11:30:00,236.76,237.05,236.73,236.94,10300.0,204.2235,204.4736,204.1976,204.3787,10300.0
2014-02-07 11:35:00,236.95,236.98,236.86,236.92,3600.0,204.3873,204.4132,204.3097,204.3615,3600.0
2014-02-07 11:40:00,237.03,237.21,236.96,237.16,12200.0,204.4564,204.6116,204.396,204.5685,12200.0
2014-02-07 11:45:00,237.14,237.34,237.13,237.32,8600.0,204.5512,204.7238,204.5426,204.7065,8600.0
2014-02-07 11:50:00,237.33,237.41,237.23,237.36,21300.0,204.7151,204.7841,204.6289,204.741,21300.0
2014-02-07 11:55:00,237.33,237.33,237.23,237.29,17200.0,204.7151,204.7151,204.6289,204.6806,17200.0
2014-02-07 12:00:00,237.33,237.33,237.18,237.18,75200.0,204.7151,204.7151,204.5857,204.5857,75200.0
2014-02-07 12:05:00,237.19,237.27,237.11,237.11,11600.0,204.5944,204.6634,204.5254,204.5254,11600.0
2014-02-07 12:10:00,237.13,237.27,237.11,237.27,21800.0,204.5426,204.6634,204.5254,204.6634,21800.0
2014-02-07 12:15:00,237.28,237.31,237.17,237.3,10700.0,204.672,204.6979,204.5771,204.6892,10700.0
2014-02-07 12:20:00,237.32,237.37,237.31,237.33,5400.0,204.7065,204.7496,204.6979,204.7151,5400.0
2014-02-07 12:25:00,237.3,237.35,237.21,237.27,3600.0,204.6892,204.7324,204.6116,204.6634,3600.0
2014-02-07 12:30:00,237.31,237.38,237.1,237.11,16100.0,204.6979,204.7583,204.5167,204.5254,16100.0
2014-02-07 12:35:00,237.11,237.19,237.05,237.1,27900.0,204.5254,204.5944,204.4736,204.5167,27900.0
2014-02-07 12:40:00,237.11,237.26,237.06,237.19,4900.0,204.5254,204.6547,204.4822,204.5944,4900.0
2014-02-07 12:45:00,237.22,237.25,237.07,237.07,6400.0,204.6202,204.6461,204.4909,204.4909,6400.0
2014-02-07 12:50:00,237.11,237.27,237.09,237.18,4700.0,204.5254,204.6634,204.5081,204.5857,4700.0
2014-02-07 12:55:00,237.19,237.29,237.17,237.23,7200.0,204.5944,204.6806,204.5771,204.6289,7200.0
2014-02-07 13:00:00,237.32,237.34,237.2,237.2,3500.0,204.7065,204.7238,204.603,204.603,3500.0
2014-02-07 13:05:00,237.21,237.23,237.16,237.18,5200.0,204.6116,204.6289,204.5685,204.5857,5200.0
2014-02-07 13:10:00,237.23,237.42,237.23,237.42,7800.0,204.6289,204.7928,204.6289,204.7928,7800.0
2014-02-07 13:15:00,237.43,237.44,237.32,237.34,4900.0,204.8014,204.81,204.7065,204.7238,4900.0
2014-02-07 13:20:00,237.42,237.42,237.32,237.4,3400.0,204.7928,204.7928,204.7065,204.7755,3400.0
2014-02-07 13:25:00,237.42,237.42,237.34,237.39,2300.0,204.7928,204.7928,204.7238,204.7669,2300.0
2014-02-07 13:30:00,237.37,237.49,237.36,237.49,7900.0,204.7496,204.8531,204.741,204.8531,7900.0
2014-02-07 13:35:00,237.47,237.5,237.45,237.5,1900.0,204.8359,204.8618,204.8186,204.8618,1900.0
2014-02-07 13:40:00,237.52,237.74,237.52,237.65,14100.0,204.879,205.0688,204.879,204.9912,14100.0
2014-02-07 13:45:00,237.67,237.82,237.67,237.74,8200.0,205.0084,205.1378,205.0084,205.0688,8200.0
2014-02-07 13:50:00,237.75,237.82,237.67,237.67,5200.0,205.0774,205.1378,205.0084,205.0084,5200.0
2014-02-07 13:55:00,237.64,237.95,237.62,237.88,8600.0,204.9825,205.2499,204.9653,205.1895,8600.0
2014-02-07 14:00:00,237.89,238.09,237.86,237.98,16200.0,205.1982,205.3707,205.1723,205.2758,16200.0
2014-02-07 14:05:00,237.99,238.03,237.81,237.83,12700.0,205.2844,205.3189,205.1292,205.1464,12700.0
2014-02-07 14:10:00,237.8,237.95,237.77,237.77,11100.0,205.1205,205.2499,205.0947,205.0947,11100.0
2014-02-07 14:15:00,237.74,237.84,237.69,237.79,4600.0,205.0688,205.155,205.0257,205.1119,4600.0
2014-02-07 14:20:00,237.82,237.93,237.8,237.93,9000.0,205.1378,205.2327,205.1205,205.2327,9000.0
2014-02-07 14:25:00,237.93,237.93,237.78,237.78,1800.0,205.2327,205.2327,205.1033,205.1033,1800.0
2014-02-07 14:30:00,237.77,237.9,237.67,237.67,38700.0,205.0947,205.2068,205.0084,205.0084,38700.0
2014-02-07 14:35:00,237.67,237.73,237.65,237.67,5900.0,205.0084,205.0602,204.9912,205.0084,5900.0
2014-02-07 14:40:00,237.66,237.81,237.65,237.79,6500.0,204.9998,205.1292,204.9912,205.1119,6500.0
2014-02-07 14:45:00,237.8,237.89,237.66,237.66,9400.0,205.1205,205.1982,204.9998,204.9998,9400.0
2014-02-07 14:50:00,237.65,237.72,237.63,237.68,4200.0,204.9912,205.0515,204.9739,205.017,4200.0
2014-02-07 14:55:00,237.67,237.78,237.6,237.78,7800.0,205.0084,205.1033,204.948,205.1033,7800.0
2014-02-07 15:00:00,237.84,237.95,237.8,237.92,10500.0,205.155,205.2499,205.1205,205.224,10500.0
2014-02-07 15:05:00,237.93,237.93,237.81,237.82,13900.0,205.2327,205.2327,205.1292,205.1378,13900.0
2014-02-07 15:10:00,237.81,237.91,237.78,237.79,37600.0,205.1292,205.2154,205.1033,205.1119,37600.0
2014-02-07 15:15:00,237.84,237.92,237.75,237.83,16000.0,205.155,205.224,205.0774,205.1464,16000.0
2014-02-07 15:20:00,237.83,237.89,237.69,237.83,20900.0,205.1464,205.1982,205.0257,205.1464,20900.0
2014-02-07 15:25:00,237.84,237.87,237.78,237.83,12200.0,205.155,205.1809,205.1033,205.1464,12200.0
2014-02-07 15:30:00,237.87,237.98,237.87,237.94,15500.0,205.1809,205.2758,205.1809,205.2413,15500.0
2014-02-07 15:35:00,237.95,238.02,237.91,237.93,10100.0,205.2499,205.3103,205.2154,205.2327,10100.0
2014-02-07 15:40:00,237.92,238.05,237.89,238.01,9300.0,205.224,205.3362,205.1982,205.3017,9300.0
2014-02-07 15:45:00,238.04,238.17,237.96,237.97,26200.0,205.3276,205.4397,205.2585,205.2672,26200.0
2014-02-07 15:50:00,237.97,238.03,237.78,237.95,41700.0,205.2672,205.3189,205.1033,205.2499,41700.0
2014-02-07 15:55:00,237.95,238.12,237.92,238.12,100800.0,205.2499,205.3966,205.224,205.3966,100800.0
2014-02-10 09:30:00,237.91,238.19,237.32,237.38,40700.0,205.2154,205.4569,204.7065,204.7583,40700.0
2014-02-10 09:35:00,237.38,237.42,236.89,237.35,25100.0,204.7583,204.7928,204.3356,204.7324,25100.0
2014-02-10 09:40:00,237.37,237.57,237.0,237.57,28400.0,204.7496,204.9221,204.4305,204.9221,28400.0
2014-02-10 09:45:00,237.53,237.72,237.43,237.63,25300.0,204.8876,205.0515,204.8014,204.9739,25300.0
2014-02-10 09:50:00,237.65,237.75,237.33,237.6,36100.0,204.9912,205.0774,204.7151,204.948,36100.0
2014-02-10 09:55:00,237.57,238.02,237.5,237.96,8800.0,204.9221,205.3103,204.8618,205.2585,8800.0
2014-02-10 10:00:00,237.96,238.0,237.66,237.72,17000.0,205.2585,205.2931,204.9998,205.0515,17000.0
2014-02-10 10:05:00,237.79,237.9,237.65,237.71,7600.0,205.1119,205.2068,204.9912,205.0429,7600.0
2014-02-10 10:10:00,237.69,238.14,237.69,237.99,20200.0,205.0257,205.4138,205.0257,205.2844,20200.0
2014-02-10 10:15:00,238.13,238.2,237.95,238.0,7700.0,205.4052,205.4656,205.2499,205.2931,7700.0
2014-02-10 10:20:00,238.06,238.13,237.81,237.83,5600.0,205.3448,205.4052,205.1292,205.1464,5600.0
2014-02-10 10:25:00,237.86,238.07,237.82,238.02,7000.0,205.1723,205.3534,205.1378,205.3103,7000.0
2014-02-10 10:30:00,238.02,238.02,237.64,237.82,5400.0,205.3103,205.3103,204.9825,205.1378,5400.0
2014-02-10 10:35:00,237.83,237.83,237.62,237.72,5000.0,205.1464,205.1464,204.9653,205.0515,5000.0
2014-02-10 10:40:00,237.75,237.86,237.66,237.68,4500.0,205.0774,205.1723,204.9998,205.017,4500.0
2014-02-10 10:45:00,237.59,237.59,237.24,237.26,226000.0,204.9394,204.9394,204.6375,204.6547,226000.0
2014-02-10 10:50:00,237.22,237.46,237.2,237.38,20900.0,204.6202,204.8273,204.603,204.7583,20900.0
2014-02-10 10:55:00,237.41,237.62,237.37,237.53,9000.0,204.7841,204.9653,204.7496,204.8876,9000.0
2014-02-10 11:00:00,237.52,237.62,237.27,237.27,13000.0,204.879,204.9653,204.6634,204.6634,13000.0
2014-02-10 11:05:00,237.29,237.49,237.26,237.39,9000.0,204.6806,204.8531,204.6547,204.7669,9000.0
2014-02-10 11:10:00,237.42,237.48,237.38,237.39,10400.0,204.7928,204.8445,204.7583,204.7669,10400.0
2014-02-10 11:15:00,237.39,237.59,237.3,237.59,6500.0,204.7669,204.9394,204.6892,204.9394,6500.0
2014-02-10 11:20:00,237.65,237.65,237.46,237.52,21000.0,204.9912,204.9912,204.8273,204.879,21000.0
2014-02-10 11:25:00,237.55,237.63,237.52,237.56,17000.0,204.9049,204.9739,204.879,204.9135,17000.0
2014-02-10 11:30:00,237.6,237.72,237.54,237.6,5600.0,204.948,205.0515,204.8963,204.948,5600.0
2014-02-10 11:35:00,237.65,237.65,237.45,237.5,1400.0,204.9912,204.9912,204.8186,204.8618,1400.0
2014-02-10 11:40:00,237.53,237.79,237.53,237.79,2500.0,204.8876,205.1119,204.8876,205.1119,2500.0
2014-02-10 11:45:00,237.79,237.89,237.78,237.85,3300.0,205.1119,205.1982,205.1033,205.1637,3300.0
2014-02-10 11:50:00,237.9,238.0,237.62,237.66,15600.0,205.2068,205.2931,204.9653,204.9998,15600.0
2014-02-10 11:55:00,237.65,237.75,237.63,237.72,17500.0,204.9912,205.0774,204.9739,205.0515,17500.0
2014-02-10 12:00:00,237.68,237.76,237.64,237.76,8200.0,205.017,205.086,204.9825,205.086,8200.0
2014-02-10 12:05:00,237.71,237.76,237.55,237.63,9100.0,205.0429,205.086,204.9049,204.9739,9100.0
2014-02-10 12:10:00,237.67,237.7,237.62,237.69,2300.0,205.0084,205.0343,204.9653,205.0257,2300.0
2014-02-10 12:15:00,237.7,237.81,237.7,237.73,7800.0,205.0343,205.1292,205.0343,205.0602,7800.0
2014-02-10 12:20:00,237.71,237.87,237.71,237.86,3800.0,205.0429,205.1809,205.0429,205.1723,3800.0
2014-02-10 12:25:00,237.82,237.82,237.64,237.64,3400.0,205.1378,205.1378,204.9825,204.9825,3400.0
2014-02-10 12:30:00,237.65,237.79,237.61,237.78,3300.0,204.9912,205.1119,204.9566,205.1033,3300.0
2014-02-10 12:35:00,237.85,237.88,237.7,237.71,9200.0,205.1637,205.1895,205.0343,205.0429,9200.0
2014-02-10 12:40:00,237.73,237.85,237.66,237.83,22700.0,205.0602,205.1637,204.9998,205.1464,22700.0
2014-02-10 12:45:00,237.81,237.82,237.7,237.8,11400.0,205.1292,205.1378,205.0343,205.1205,11400.0
2014-02-10 12:50:00,237.83,237.87,237.77,237.87,13300.0,205.1464,205.1809,205.0947,205.1809,13300.0
2014-02-10 12:55:00,237.85,237.92,237.84,237.89,5200.0,205.1637,205.224,205.155,205.1982,5200.0
2014-02-10 13:00:00,237.86,237.92,237.84,237.91,9200.0,205.1723,205.224,205.155,205.2154,9200.0
2014-02-10 13:05:00,237.9,237.97,237.9,237.93,5500.0,205.2068,205.2672,205.2068,205.2327,5500.0
2014-02-10 13:10:00,237.89,238.0,237.87,237.9,21800.0,205.1982,205.2931,205.1809,205.2068,21800.0
2014-02-10 13:15:00,237.86,238.07,237.85,237.96,17000.0,205.1723,205.3534,205.1637,205.2585,17000.0
2014-02-10 13:20:00,238.02,238.06,237.94,238.06,3200.0,205.3103,205.3448,205.2413,205.3448,3200.0
2014-02-10 13:25:00,238.08,238.15,238.06,238.09,9400.0,205.3621,205.4224,205.3448,205.3707,9400.0
2014-02-10 13:30:00,238.09,238.1,238.04,238.1,4700.0,205.3707,205.3793,205.3276,205.3793,4700.0
2014-02-10 13:35:00,238.1,238.21,238.1,238.21,9700.0,205.3793,205.4742,205.3793,205.4742,9700.0
2014-02-10 13:40:00,238.23,238.27,238.18,238.23,9200.0,205.4914,205.5259,205.4483,205.4914,9200.0
2014-02-10 13:45:00,238.23,238.31,238.23,238.23,10300.0,205.4914,205.5605,205.4914,205.4914,10300.0
2014-02-10 13:50:00,238.26,238.28,238.11,238.26,3200.0,205.5173,205.5346,205.3879,205.5173,3200.0
2014-02-10 13:55:00,238.27,238.29,238.19,238.29,8100.0,205.5259,205.5432,205.4569,205.5432,8100.0
2014-02-10 14:00:00,238.27,238.37,238.23,238.34,16800.0,205.5259,205.6122,205.4914,205.5863,16800.0
2014-02-10 14:05:00,238.34,238.41,238.27,238.37,12600.0,205.5863,205.6467,205.5259,205.6122,12600.0
2014-02-10 14:10:00,238.37,238.54,238.34,238.52,6400.0,205.6122,205.7588,205.5863,205.7416,6400.0
2014-02-10 14:15:00,238.49,238.53,238.44,238.5,5800.0,205.7157,205.7502,205.6726,205.7243,5800.0
2014-02-10 14:20:00,238.52,238.59,238.49,238.51,6800.0,205.7416,205.802,205.7157,205.733,6800.0
2014-02-10 14:25:00,238.54,238.57,238.49,238.51,7500.0,205.7588,205.7847,205.7157,205.733,7500.0
2014-02-10 14:30:00,238.54,238.61,238.53,238.58,4800.0,205.7588,205.8192,205.7502,205.7933,4800.0
2014-02-10 14:35:00,238.57,238.73,238.54,238.69,5100.0,205.7847,205.9227,205.7588,205.8882,5100.0
2014-02-10 14:40:00,238.68,238.68,238.55,238.58,7700.0,205.8796,205.8796,205.7675,205.7933,7700.0
2014-02-10 14:45:00,238.55,238.62,238.54,238.61,10100.0,205.7675,205.8278,205.7588,205.8192,10100.0
2014-02-10 14:50:00,238.58,238.63,238.55,238.59,7600.0,205.7933,205.8365,205.7675,205.802,7600.0
2014-02-10 14:55:00,238.59,238.6,238.5,238.53,7100.0,205.802,205.8106,205.7243,205.7502,7100.0
2014-02-10 15:00:00,238.54,238.62,238.51,238.51,4900.0,205.7588,205.8278,205.733,205.733,4900.0
2014-02-10 15:05:00,238.5,238.59,238.49,238.58,2300.0,205.7243,205.802,205.7157,205.7933,2300.0
2014-02-10 15:10:00,238.55,238.61,238.5,238.61,1200.0,205.7675,205.8192,205.7243,205.8192,1200.0
2014-02-10 15:15:00,238.58,238.59,238.49,238.52,12700.0,205.7933,205.802,205.7157,205.7416,12700.0
2014-02-10 15:20:00,238.55,238.56,238.36,238.44,17900.0,205.7675,205.7761,205.6036,205.6726,17900.0
2014-02-10 15:25:00,238.42,238.45,238.38,238.45,9500.0,205.6553,205.6812,205.6208,205.6812,9500.0
2014-02-10 15:30:00,238.4,238.56,238.38,238.52,13600.0,205.6381,205.7761,205.6208,205.7416,13600.0
2014-02-10 15:35:00,238.5,238.67,238.49,238.61,5900.0,205.7243,205.871,205.7157,205.8192,5900.0
2014-02-10 15:40:00,238.63,238.67,238.54,238.59,69000.0,205.8365,205.871,205.7588,205.802,69000.0
2014-02-10 15:45:00,238.56,238.57,238.37,238.47,30000.0,205.7761,205.7847,205.6122,205.6985,30000.0
2014-02-10 15:50:00,238.5,238.55,238.46,238.53,26700.0,205.7243,205.7675,205.6898,205.7502,26700.0
2014-02-10 15:55:00,238.51,238.65,238.5,238.65,84300.0,205.733,205.8537,205.7243,205.8537,84300.0
2014-02-11 09:30:00,238.99,239.08,238.7,238.84,34900.0,206.147,206.2246,205.8969,206.0176,34900.0
2014-02-11 09:35:00,238.85,239.2,238.81,239.13,19100.0,206.0262,206.3281,205.9917,206.2678,19100.0
2014-02-11 09:40:00,239.26,239.26,238.94,239.13,4900.0,206.3799,206.3799,206.1039,206.2678,4900.0
2014-02-11 09:45:00,239.4,239.65,239.36,239.5,10800.0,206.5007,206.7163,206.4662,206.5869,10800.0
2014-02-11 09:50:00,239.58,239.58,239.0,239.03,4600.0,206.6559,206.6559,206.1556,206.1815,4600.0
2014-02-11 09:55:00,239.08,239.09,238.96,239.03,3100.0,206.2246,206.2333,206.1211,206.1815,3100.0
2014-02-11 10:00:00,239.22,239.23,238.83,238.9,2000.0,206.3454,206.354,206.009,206.0694,2000.0
2014-02-11 10:05:00,238.92,239.3,238.86,239.3,11300.0,206.0866,206.4144,206.0349,206.4144,11300.0
2014-02-11 10:10:00,239.18,239.32,239.06,239.32,4800.0,206.3109,206.4317,206.2074,206.4317,4800.0
2014-02-11 10:15:00,239.31,239.4,239.21,239.4,6100.0,206.423,206.5007,206.3368,206.5007,6100.0
2014-02-11 10:20:00,239.45,239.7,239.42,239.52,13500.0,206.5438,206.7594,206.5179,206.6042,13500.0
2014-02-11 10:25:00,239.66,239.69,239.29,239.4,93500.0,206.7249,206.7508,206.4058,206.5007,93500.0
2014-02-11 10:30:00,239.4,239.48,239.31,239.42,191900.0,206.5007,206.5697,206.423,206.5179,191900.0
2014-02-11 10:35:00,239.45,239.56,239.42,239.51,57700.0,206.5438,206.6387,206.5179,206.5955,57700.0
2014-02-11 10:40:00,239.53,239.6,239.46,239.56,59100.0,206.6128,206.6732,206.5524,206.6387,59100.0
2014-02-11 10:45:00,239.57,239.6,239.25,239.25,25200.0,206.6473,206.6732,206.3713,206.3713,25200.0
2014-02-11 10:50:00,239.32,239.42,239.18,239.18,22200.0,206.4317,206.5179,206.3109,206.3109,22200.0
2014-02-11 10:55:00,239.16,239.4,239.07,239.4,56300.0,206.2936,206.5007,206.216,206.5007,56300.0
2014-02-11 11:00:00,239.38,239.65,239.38,239.52,70000.0,206.4834,206.7163,206.4834,206.6042,70000.0
2014-02-11 11:05:00,239.52,239.53,239.19,239.34,15400.0,206.6042,206.6128,206.3195,206.4489,15400.0
2014-02-11 11:10:00,239.34,239.36,239.27,239.3,7400.0,206.4489,206.4662,206.3885,206.4144,7400.0
2014-02-11 11:15:00,239.32,239.8,239.3,239.74,18600.0,206.4317,206.8457,206.4144,206.7939,18600.0
2014-02-11 11:20:00,239.75,239.93,239.69,239.93,11300.0,206.8026,206.9578,206.7508,206.9578,11300.0
2014-02-11 11:25:00,239.94,240.14,239.94,240.11,22400.0,206.9664,207.139,206.9664,207.1131,22400.0
2014-02-11 11:30:00,240.15,240.18,239.98,240.0,13000.0,207.1476,207.1735,207.001,207.0182,13000.0
2014-02-11 11:35:00,240.01,240.2,240.01,240.2,14800.0,207.0268,207.1907,207.0268,207.1907,14800.0
2014-02-11 11:40:00,240.27,240.4,240.23,240.3,13400.0,207.2511,207.3632,207.2166,207.277,13400.0
2014-02-11 11:45:00,240.35,240.54,240.3,240.53,54200.0,207.3201,207.484,207.277,207.4754,54200.0
2014-02-11 11:50:00,240.53,240.67,240.5,240.66,68300.0,207.4754,207.5961,207.4495,207.5875,68300.0
2014-02-11 11:55:00,240.66,240.79,240.56,240.77,102300.0,207.5875,207.6996,207.5012,207.6824,102300.0
2014-02-11 12:00:00,240.79,240.82,240.69,240.78,12000.0,207.6996,207.7255,207.6134,207.691,12000.0
2014-02-11 12:05:00,240.74,240.74,240.55,240.55,5900.0,207.6565,207.6565,207.4926,207.4926,5900.0
2014-02-11 12:10:00,240.56,240.57,240.43,240.51,3200.0,207.5012,207.5099,207.3891,207.4581,3200.0
2014-02-11 12:15:00,240.55,240.68,240.51,240.65,4500.0,207.4926,207.6048,207.4581,207.5789,4500.0
2014-02-11 12:20:00,240.68,240.73,240.62,240.73,3500.0,207.6048,207.6479,207.553,207.6479,3500.0
2014-02-11 12:25:00,240.75,240.83,240.7,240.74,6400.0,207.6651,207.7341,207.622,207.6565,6400.0
2014-02-11 12:30:00,240.76,240.89,240.73,240.89,20700.0,207.6738,207.7859,207.6479,207.7859,20700.0
2014-02-11 12:35:00,240.9,240.95,240.68,240.73,10600.0,207.7945,207.8377,207.6048,207.6479,10600.0
2014-02-11 12:40:00,240.73,240.76,240.65,240.76,3500.0,207.6479,207.6738,207.5789,207.6738,3500.0
2014-02-11 12:45:00,240.77,240.86,240.77,240.83,5200.0,207.6824,207.76,207.6824,207.7341,5200.0
2014-02-11 12:50:00,240.8,240.82,240.75,240.78,3100.0,207.7083,207.7255,207.6651,207.691,3100.0
2014-02-11 12:55:00,240.75,240.86,240.75,240.86,11200.0,207.6651,207.76,207.6651,207.76,11200.0
2014-02-11 13:00:00,240.91,241.14,240.91,241.05,22400.0,207.8031,208.0015,207.8031,207.9239,22400.0
2014-02-11 13:05:00,241.09,241.09,241.03,241.05,1600.0,207.9584,207.9584,207.9067,207.9239,1600.0
2014-02-11 13:10:00,241.1,241.33,241.1,241.33,5300.0,207.967,208.1654,207.967,208.1654,5300.0
2014-02-11 13:15:00,241.28,241.38,241.27,241.34,14100.0,208.1223,208.2086,208.1137,208.1741,14100.0
2014-02-11 13:20:00,241.34,241.36,241.25,241.25,9500.0,208.1741,208.1913,208.0964,208.0964,9500.0
2014-02-11 13:25:00,241.24,241.47,241.24,241.44,150400.0,208.0878,208.2862,208.0878,208.2603,150400.0
2014-02-11 13:30:00,241.45,241.51,241.35,241.35,16000.0,208.2689,208.3207,208.1827,208.1827,16000.0
2014-02-11 13:35:00,241.33,241.39,241.29,241.34,12900.0,208.1654,208.2172,208.1309,208.1741,12900.0
2014-02-11 13:40:00,241.34,241.45,241.34,241.41,16000.0,208.1741,208.2689,208.1741,208.2344,16000.0
2014-02-11 13:45:00,241.41,241.51,241.35,241.42,14600.0,208.2344,208.3207,208.1827,208.2431,14600.0
2014-02-11 13:50:00,241.42,241.42,241.23,241.23,4000.0,208.2431,208.2431,208.0792,208.0792,4000.0
2014-02-11 13:55:00,241.23,241.26,241.19,241.19,5100.0,208.0792,208.105,208.0447,208.0447,5100.0
2014-02-11 14:00:00,241.23,241.26,241.12,241.25,12700.0,208.0792,208.105,207.9843,208.0964,12700.0
2014-02-11 14:05:00,241.24,241.32,241.23,241.23,9200.0,208.0878,208.1568,208.0792,208.0792,9200.0
2014-02-11 14:10:00,241.26,241.27,241.16,241.16,8000.0,208.105,208.1137,208.0188,208.0188,8000.0
2014-02-11 14:15:00,241.14,241.24,241.1,241.2,11800.0,208.0015,208.0878,207.967,208.0533,11800.0
2014-02-11 14:20:00,241.2,241.28,241.2,241.26,8400.0,208.0533,208.1223,208.0533,208.105,8400.0
2014-02-11 14:25:00,241.25,241.29,241.15,241.15,2500.0,208.0964,208.1309,208.0102,208.0102,2500.0
2014-02-11 14:30:00,241.18,241.2,241.09,241.1,7700.0,208.036,208.0533,207.9584,207.967,7700.0
2014-02-11 14:35:00,241.06,241.16,241.03,241.14,6700.0,207.9325,208.0188,207.9067,208.0015,6700.0
2014-02-11 14:40:00,241.16,241.31,241.13,241.29,17500.0,208.0188,208.1482,207.9929,208.1309,17500.0
2014-02-11 14:45:00,241.3,241.31,241.21,241.29,8800.0,208.1396,208.1482,208.0619,208.1309,8800.0
2014-02-11 14:50:00,241.27,241.33,241.21,241.29,5800.0,208.1137,208.1654,208.0619,208.1309,5800.0
2014-02-11 14:55:00,241.27,241.38,241.26,241.33,13500.0,208.1137,208.2086,208.105,208.1654,13500.0
2014-02-11 15:00:00,241.36,241.48,241.33,241.43,9500.0,208.1913,208.2948,208.1654,208.2517,9500.0
2014-02-11 15:05:00,241.43,241.48,241.36,241.45,16800.0,208.2517,208.2948,208.1913,208.2689,16800.0
2014-02-11 15:10:00,241.46,241.49,241.43,241.45,7800.0,208.2776,208.3034,208.2517,208.2689,7800.0
2014-02-11 15:15:00,241.44,241.53,241.4,241.51,5300.0,208.2603,208.3379,208.2258,208.3207,5300.0
2014-02-11 15:20:00,241.48,241.5,241.39,241.44,10500.0,208.2948,208.3121,208.2172,208.2603,10500.0
2014-02-11 15:25:00,241.43,241.43,241.25,241.27,8800.0,208.2517,208.2517,208.0964,208.1137,8800.0
2014-02-11 15:30:00,241.25,241.34,241.23,241.27,17200.0,208.0964,208.1741,208.0792,208.1137,17200.0
2014-02-11 15:35:00,241.27,241.32,241.19,241.21,21300.0,208.1137,208.1568,208.0447,208.0619,21300.0
2014-02-11 15:40:00,241.21,241.21,241.1,241.15,20300.0,208.0619,208.0619,207.967,208.0102,20300.0
2014-02-11 15:45:00,241.16,241.22,241.02,241.02,24000.0,208.0188,208.0705,207.898,207.898,24000.0
2014-02-11 15:50:00,241.04,241.08,241.0,241.05,47500.0,207.9153,207.9498,207.8808,207.9239,47500.0
2014-02-11 15:55:00,241.02,241.11,240.87,241.03,146700.0,207.898,207.9757,207.7686,207.9067,146700.0
2014-02-12 09:30:00,241.61,242.1,241.59,241.95,101500.0,208.407,208.8296,208.3897,208.7002,101500.0
2014-02-12 09:35:00,241.92,242.64,241.89,242.45,44500.0,208.6743,209.2954,208.6485,209.1315,44500.0
2014-02-12 09:40:00,242.46,242.7,242.44,242.69,23500.0,209.1401,209.3472,209.1229,209.3385,23500.0
2014-02-12 09:45:00,242.77,242.89,242.72,242.82,28300.0,209.4075,209.511,209.3644,209.4507,28300.0
2014-02-12 09:50:00,242.83,242.95,242.7,242.82,27200.0,209.4593,209.5628,209.3472,209.4507,27200.0
2014-02-12 09:55:00,242.85,243.09,242.85,242.94,43800.0,209.4765,209.6836,209.4765,209.5542,43800.0
2014-02-12 10:00:00,242.97,243.08,242.72,242.8,23900.0,209.5801,209.6749,209.3644,209.4334,23900.0
2014-02-12 10:05:00,242.7,242.78,242.56,242.66,23200.0,209.3472,209.4162,209.2264,209.3127,23200.0
2014-02-12 10:10:00,242.64,242.75,242.38,242.47,33900.0,209.2954,209.3903,209.0711,209.1488,33900.0
2014-02-12 10:15:00,242.45,242.55,242.22,242.22,18100.0,209.1315,209.2178,208.9331,208.9331,18100.0
2014-02-12 10:20:00,242.28,242.33,242.08,242.19,20800.0,208.9849,209.028,208.8124,208.9072,20800.0
2014-02-12 10:25:00,242.2,242.42,242.17,242.37,32700.0,208.9159,209.1056,208.89,209.0625,32700.0
2014-02-12 10:30:00,242.38,242.43,242.17,242.22,13500.0,209.0711,209.1143,208.89,208.9331,13500.0
2014-02-12 10:35:00,242.21,242.53,242.09,242.53,13100.0,208.9245,209.2005,208.821,209.2005,13100.0
2014-02-12 10:40:00,242.46,242.46,241.91,241.95,32900.0,209.1401,209.1401,208.6657,208.7002,32900.0
2014-02-12 10:45:00,241.96,242.02,241.64,241.98,93600.0,208.7089,208.7606,208.4328,208.7261,93600.0
2014-02-12 10:50:00,242.01,242.13,241.92,242.04,22400.0,208.752,208.8555,208.6743,208.7779,22400.0
2014-02-12 10:55:00,242.07,242.07,241.75,241.79,22400.0,208.8037,208.8037,208.5277,208.5622,22400.0
2014-02-12 11:00:00,241.75,241.95,241.75,241.91,8600.0,208.5277,208.7002,208.5277,208.6657,8600.0
2014-02-12 11:05:00,241.92,242.05,241.82,242.02,12300.0,208.6743,208.7865,208.5881,208.7606,12300.0
2014-02-12 11:10:00,242.08,242.21,242.06,242.17,6300.0,208.8124,208.9245,208.7951,208.89,6300.0
2014-02-12 11:15:00,242.12,242.16,242.07,242.13,5400.0,208.8469,208.8814,208.8037,208.8555,5400.0
2014-02-12 11:20:00,242.07,242.07,241.72,241.72,30700.0,208.8037,208.8037,208.5018,208.5018,30700.0
2014-02-12 11:25:00,241.66,241.83,241.65,241.69,6500.0,208.4501,208.5967,208.4415,208.476,6500.0
2014-02-12 11:30:00,241.65,241.87,241.6,241.8,23800.0,208.4415,208.6312,208.3983,208.5708,23800.0
2014-02-12 11:35:00,241.81,241.86,241.51,241.65,23600.0,208.5795,208.6226,208.3207,208.4415,23600.0
2014-02-12 11:40:00,241.65,241.79,241.58,241.6,22400.0,208.4415,208.5622,208.3811,208.3983,22400.0
2014-02-12 11:45:00,241.58,241.65,241.53,241.58,18000.0,208.3811,208.4415,208.3379,208.3811,18000.0
2014-02-12 11:50:00,241.54,241.65,241.45,241.63,17300.0,208.3466,208.4415,208.2689,208.4242,17300.0
2014-02-12 11:55:00,241.63,241.69,241.59,241.68,14900.0,208.4242,208.476,208.3897,208.4673,14900.0
2014-02-12 12:00:00,241.65,241.82,241.57,241.79,9500.0,208.4415,208.5881,208.3724,208.5622,9500.0
2014-02-12 12:05:00,241.75,241.96,241.72,241.91,3500.0,208.5277,208.7089,208.5018,208.6657,3500.0
2014-02-12 12:10:00,241.87,241.89,241.75,241.89,5900.0,208.6312,208.6485,208.5277,208.6485,5900.0
2014-02-12 12:15:00,241.88,241.99,241.88,241.93,4300.0,208.6398,208.7347,208.6398,208.683,4300.0
2014-02-12 12:20:00,241.93,242.0,241.88,241.88,17600.0,208.683,208.7434,208.6398,208.6398,17600.0
2014-02-12 12:25:00,241.97,242.0,241.88,241.95,18100.0,208.7175,208.7434,208.6398,208.7002,18100.0
2014-02-12 12:30:00,242.04,242.06,241.98,241.99,6400.0,208.7779,208.7951,208.7261,208.7347,6400.0
2014-02-12 12:35:00,241.97,242.0,241.84,241.91,9300.0,208.7175,208.7434,208.6053,208.6657,9300.0
2014-02-12 12:40:00,241.88,242.04,241.88,242.03,8200.0,208.6398,208.7779,208.6398,208.7692,8200.0
2014-02-12 12:45:00,242.08,242.08,241.86,241.9,3800.0,208.8124,208.8124,208.6226,208.6571,3800.0
2014-02-12 12:50:00,241.84,242.17,241.84,242.12,9300.0,208.6053,208.89,208.6053,208.8469,9300.0
2014-02-12 12:55:00,242.16,242.2,241.96,242.05,12100.0,208.8814,208.9159,208.7089,208.7865,12100.0
2014-02-12 13:00:00,242.07,242.08,242.04,242.04,1500.0,208.8037,208.8124,208.7779,208.7779,1500.0
2014-02-12 13:05:00,242.01,242.1,241.94,241.98,7200.0,208.752,208.8296,208.6916,208.7261,7200.0
2014-02-12 13:10:00,241.96,242.15,241.96,242.15,28800.0,208.7089,208.8727,208.7089,208.8727,28800.0
2014-02-12 13:15:00,242.13,242.34,242.06,242.31,4600.0,208.8555,209.0366,208.7951,209.0108,4600.0
2014-02-12 13:20:00,242.32,242.36,242.23,242.36,10900.0,209.0194,209.0539,208.9417,209.0539,10900.0
2014-02-12 13:25:00,242.37,242.39,242.3,242.31,4900.0,209.0625,209.0798,209.0021,209.0108,4900.0
2014-02-12 13:30:00,242.3,242.45,242.3,242.41,5300.0,209.0021,209.1315,209.0021,209.097,5300.0
2014-02-12 13:35:00,242.44,242.46,242.34,242.34,7100.0,209.1229,209.1401,209.0366,209.0366,7100.0
2014-02-12 13:40:00,242.35,242.36,242.27,242.29,9800.0,209.0453,209.0539,208.9763,208.9935,9800.0
2014-02-12 13:45:00,242.29,242.36,242.27,242.31,5300.0,208.9935,209.0539,208.9763,209.0108,5300.0
2014-02-12 13:50:00,242.29,242.34,242.22,242.27,6000.0,208.9935,209.0366,208.9331,208.9763,6000.0
2014-02-12 13:55:00,242.24,242.29,242.19,242.2,3800.0,208.9504,208.9935,208.9072,208.9159,3800.0
2014-02-12 14:00:00,242.24,242.32,242.21,242.29,5800.0,208.9504,209.0194,208.9245,208.9935,5800.0
2014-02-12 14:05:00,242.31,242.37,242.23,242.31,9600.0,209.0108,209.0625,208.9417,209.0108,9600.0
2014-02-12 14:10:00,242.3,242.32,242.0,242.04,12700.0,209.0021,209.0194,208.7434,208.7779,12700.0
2014-02-12 14:15:00,242.08,242.2,242.07,242.16,4100.0,208.8124,208.9159,208.8037,208.8814,4100.0
2014-02-12 14:20:00,242.21,242.21,242.14,242.15,8700.0,208.9245,208.9245,208.8641,208.8727,8700.0
2014-02-12 14:25:00,242.19,242.19,242.02,242.02,2700.0,208.9072,208.9072,208.7606,208.7606,2700.0
2014-02-12 14:30:00,242.02,242.04,241.82,241.97,14600.0,208.7606,208.7779,208.5881,208.7175,14600.0
2014-02-12 14:35:00,241.99,241.99,241.81,241.82,4900.0,208.7347,208.7347,208.5795,208.5881,4900.0
2014-02-12 14:40:00,241.85,241.91,241.85,241.9,3700.0,208.614,208.6657,208.614,208.6571,3700.0
2014-02-12 14:45:00,241.86,241.89,241.65,241.68,7000.0,208.6226,208.6485,208.4415,208.4673,7000.0
2014-02-12 14:50:00,241.66,241.77,241.64,241.73,5000.0,208.4501,208.545,208.4328,208.5105,5000.0
2014-02-12 14:55:00,241.72,241.82,241.68,241.78,4500.0,208.5018,208.5881,208.4673,208.5536,4500.0
2014-02-12 15:00:00,241.79,241.92,241.79,241.85,9800.0,208.5622,208.6743,208.5622,208.614,9800.0
2014-02-12 15:05:00,241.81,241.87,241.74,241.87,4600.0,208.5795,208.6312,208.5191,208.6312,4600.0
2014-02-12 15:10:00,241.87,241.89,241.7,241.83,12000.0,208.6312,208.6485,208.4846,208.5967,12000.0
2014-02-12 15:15:00,241.88,242.02,241.88,242.01,15100.0,208.6398,208.7606,208.6398,208.752,15100.0
2014-02-12 15:20:00,242.05,242.07,241.96,242.03,17300.0,208.7865,208.8037,208.7089,208.7692,17300.0
2014-02-12 15:25:00,242.03,242.03,241.96,242.0,8000.0,208.7692,208.7692,208.7089,208.7434,8000.0
2014-02-12 15:30:00,242.01,242.11,241.98,242.02,10500.0,208.752,208.8382,208.7261,208.7606,10500.0
2014-02-12 15:35:00,242.0,242.0,241.91,241.96,23500.0,208.7434,208.7434,208.6657,208.7089,23500.0
2014-02-12 15:40:00,241.96,242.2,241.96,242.18,22900.0,208.7089,208.9159,208.7089,208.8986,22900.0
2014-02-12 15:45:00,242.18,242.26,242.07,242.11,80100.0,208.8986,208.9676,208.8037,208.8382,80100.0
2014-02-12 15:50:00,242.11,242.12,241.93,241.98,51800.0,208.8382,208.8469,208.683,208.7261,51800.0
2014-02-12 15:55:00,241.96,242.47,241.96,242.42,82500.0,208.7089,209.1488,208.7089,209.1056,82500.0
2014-02-13 09:30:00,240.58,241.3,240.58,241.09,74400.0,207.5185,208.1396,207.5185,207.9584,74400.0
2014-02-13 09:35:00,241.12,241.31,241.0,241.17,17000.0,207.9843,208.1482,207.8808,208.0274,17000.0
2014-02-13 09:40:00,241.23,241.35,241.09,241.29,24100.0,208.0792,208.1827,207.9584,208.1309,24100.0
2014-02-13 09:45:00,241.33,241.55,241.25,241.51,19900.0,208.1654,208.3552,208.0964,208.3207,19900.0
2014-02-13 09:50:00,241.54,241.89,241.54,241.72,30000.0,208.3466,208.6485,208.3466,208.5018,30000.0
2014-02-13 09:55:00,241.62,241.75,241.52,241.7,13100.0,208.4156,208.5277,208.3293,208.4846,13100.0
2014-02-13 10:00:00,241.74,242.16,241.74,241.88,41100.0,208.5191,208.8814,208.5191,208.6398,41100.0
2014-02-13 10:05:00,241.88,242.55,241.88,242.55,54700.0,208.6398,209.2178,208.6398,209.2178,54700.0
2014-02-13 10:10:00,242.49,242.5,242.26,242.34,16000.0,209.166,209.1746,208.9676,209.0366,16000.0
2014-02-13 10:15:00,242.33,242.87,242.33,242.66,38000.0,209.028,209.4938,209.028,209.3127,38000.0
2014-02-13 10:20:00,242.71,242.78,242.4,242.49,40700.0,209.3558,209.4162,209.0884,209.166,40700.0
2014-02-13 10:25:00,242.44,242.7,242.39,242.54,29500.0,209.1229,209.3472,209.0798,209.2091,29500.0
2014-02-13 10:30:00,242.57,242.61,242.38,242.45,37200.0,209.235,209.2695,209.0711,209.1315,37200.0
2014-02-13 10:35:00,242.47,242.59,242.37,242.59,21100.0,209.1488,209.2523,209.0625,209.2523,21100.0
2014-02-13 10:40:00,242.51,242.63,242.47,242.63,9300.0,209.1833,209.2868,209.1488,209.2868,9300.0
2014-02-13 10:45:00,242.69,242.76,242.5,242.6,11000.0,209.3385,209.3989,209.1746,209.2609,11000.0
2014-02-13 10:50:00,242.57,243.0,242.55,242.87,24000.0,209.235,209.6059,209.2178,209.4938,24000.0
2014-02-13 10:55:00,242.97,243.12,242.92,243.01,19800.0,209.5801,209.7094,209.5369,209.6146,19800.0
2014-02-13 11:00:00,243.03,243.18,243.02,243.03,11100.0,209.6318,209.7612,209.6232,209.6318,11100.0
2014-02-13 11:05:00,243.0,243.0,242.89,242.95,10400.0,209.6059,209.6059,209.511,209.5628,10400.0
2014-02-13 11:10:00,242.96,243.01,242.84,243.01,28200.0,209.5714,209.6146,209.4679,209.6146,28200.0
2014-02-13 11:15:00,243.01,243.25,243.01,243.24,22100.0,209.6146,209.8216,209.6146,209.8129,22100.0
2014-02-13 11:20:00,243.25,243.38,243.17,243.25,24900.0,209.8216,209.9337,209.7526,209.8216,24900.0
2014-02-13 11:25:00,243.22,243.3,243.12,243.3,10400.0,209.7957,209.8647,209.7094,209.8647,10400.0
2014-02-13 11:30:00,243.3,243.54,243.29,243.34,29600.0,209.8647,210.0717,209.8561,209.8992,29600.0
2014-02-13 11:35:00,243.32,243.39,243.18,243.2,15000.0,209.882,209.9423,209.7612,209.7784,15000.0
2014-02-13 11:40:00,243.2,243.26,243.17,243.23,12400.0,209.7784,209.8302,209.7526,209.8043,12400.0
2014-02-13 11:45:00,243.23,243.39,243.23,243.39,8200.0,209.8043,209.9423,209.8043,209.9423,8200.0
2014-02-13 11:50:00,243.41,243.48,243.39,243.42,6600.0,209.9596,210.02,209.9423,209.9682,6600.0
2014-02-13 11:55:00,243.42,243.44,243.17,243.29,9000.0,209.9682,209.9855,209.7526,209.8561,9000.0
2014-02-13 12:00:00,243.23,243.26,243.15,243.19,8900.0,209.8043,209.8302,209.7353,209.7698,8900.0
2014-02-13 12:05:00,243.13,243.16,243.09,243.12,2400.0,209.7181,209.7439,209.6836,209.7094,2400.0
2014-02-13 12:10:00,243.06,243.35,243.05,243.17,17600.0,209.6577,209.9078,209.6491,209.7526,17600.0
2014-02-13 12:15:00,243.15,243.24,243.15,243.21,6800.0,209.7353,209.8129,209.7353,209.7871,6800.0
2014-02-13 12:20:00,243.22,243.25,243.17,243.21,3200.0,209.7957,209.8216,209.7526,209.7871,3200.0
2014-02-13 12:25:00,243.21,243.27,243.21,243.26,3100.0,209.7871,209.8388,209.7871,209.8302,3100.0
2014-02-13 12:30:00,243.27,243.39,243.22,243.32,26100.0,209.8388,209.9423,209.7957,209.882,26100.0
2014-02-13 12:35:00,243.35,243.43,243.33,243.33,5200.0,209.9078,209.9768,209.8906,209.8906,5200.0
2014-02-13 12:40:00,243.39,243.54,243.39,243.5,6900.0,209.9423,210.0717,209.9423,210.0372,6900.0
2014-02-13 12:45:00,243.49,243.52,243.42,243.52,8600.0,210.0286,210.0545,209.9682,210.0545,8600.0
2014-02-13 12:50:00,243.42,243.6,243.42,243.51,8900.0,209.9682,210.1235,209.9682,210.0458,8900.0
2014-02-13 12:55:00,243.5,243.6,243.49,243.54,23700.0,210.0372,210.1235,210.0286,210.0717,23700.0
2014-02-13 13:00:00,243.57,243.58,243.5,243.53,5100.0,210.0976,210.1062,210.0372,210.0631,5100.0
2014-02-13 13:05:00,243.56,243.77,243.55,243.77,12300.0,210.089,210.2701,210.0803,210.2701,12300.0
2014-02-13 13:10:00,243.78,243.78,243.68,243.69,5200.0,210.2787,210.2787,210.1925,210.2011,5200.0
2014-02-13 13:15:00,243.71,243.95,243.69,243.95,16500.0,210.2184,210.4254,210.2011,210.4254,16500.0
2014-02-13 13:20:00,243.88,243.9,243.81,243.9,5000.0,210.365,210.3822,210.3046,210.3822,5000.0
2014-02-13 13:25:00,243.93,244.02,243.9,244.02,6100.0,210.4081,210.4858,210.3822,210.4858,6100.0
2014-02-13 13:30:00,244.03,244.05,243.89,243.94,10200.0,210.4944,210.5116,210.3736,210.4168,10200.0
2014-02-13 13:35:00,243.93,244.05,243.89,244.02,4900.0,210.4081,210.5116,210.3736,210.4858,4900.0
2014-02-13 13:40:00,244.07,244.16,244.04,244.13,4000.0,210.5289,210.6065,210.503,210.5806,4000.0
2014-02-13 13:45:00,244.14,244.26,244.11,244.18,24600.0,210.5893,210.6928,210.5634,210.6238,24600.0
2014-02-13 13:50:00,244.16,244.23,244.16,244.22,6000.0,210.6065,210.6669,210.6065,210.6583,6000.0
2014-02-13 13:55:00,244.2,244.28,244.19,244.26,6200.0,210.641,210.71,210.6324,210.6928,6200.0
2014-02-13 14:00:00,244.26,244.42,244.26,244.35,18000.0,210.6928,210.8308,210.6928,210.7704,18000.0
2014-02-13 14:05:00,244.36,244.53,244.36,244.41,25000.0,210.779,210.9257,210.779,210.8222,25000.0
2014-02-13 14:10:00,244.41,244.5,244.37,244.38,12700.0,210.8222,210.8998,210.7877,210.7963,12700.0
2014-02-13 14:15:00,244.35,244.36,244.1,244.14,17100.0,210.7704,210.779,210.5548,210.5893,17100.0
2014-02-13 14:20:00,244.11,244.27,244.08,244.22,10000.0,210.5634,210.7014,210.5375,210.6583,10000.0
2014-02-13 14:25:00,244.16,244.16,243.91,243.95,9000.0,210.6065,210.6065,210.3909,210.4254,9000.0
2014-02-13 14:30:00,243.93,244.09,243.91,244.07,12500.0,210.4081,210.5461,210.3909,210.5289,12500.0
2014-02-13 14:35:00,244.08,244.19,244.07,244.19,12300.0,210.5375,210.6324,210.5289,210.6324,12300.0
2014-02-13 14:40:00,244.17,244.18,244.13,244.18,13900.0,210.6151,210.6238,210.5806,210.6238,13900.0
2014-02-13 14:45:00,244.16,244.24,244.16,244.22,5900.0,210.6065,210.6755,210.6065,210.6583,5900.0
2014-02-13 14:50:00,244.22,244.28,244.22,244.25,5100.0,210.6583,210.71,210.6583,210.6842,5100.0
2014-02-13 14:55:00,244.23,244.33,244.16,244.27,10400.0,210.6669,210.7532,210.6065,210.7014,10400.0
2014-02-13 15:00:00,244.3,244.33,244.19,244.21,13300.0,210.7273,210.7532,210.6324,210.6496,13300.0
2014-02-13 15:05:00,244.23,244.29,244.23,244.29,6900.0,210.6669,210.7187,210.6669,210.7187,6900.0
2014-02-13 15:10:00,244.26,244.26,244.2,244.21,13900.0,210.6928,210.6928,210.641,210.6496,13900.0
2014-02-13 15:15:00,244.22,244.24,244.15,244.21,9700.0,210.6583,210.6755,210.5979,210.6496,9700.0
2014-02-13 15:20:00,244.22,244.22,244.11,244.16,19300.0,210.6583,210.6583,210.5634,210.6065,19300.0
2014-02-13 15:25:00,244.17,244.19,244.08,244.13,37700.0,210.6151,210.6324,210.5375,210.5806,37700.0
2014-02-13 15:30:00,244.14,244.23,244.1,244.22,21900.0,210.5893,210.6669,210.5548,210.6583,21900.0
2014-02-13 15:35:00,244.19,244.24,244.18,244.2,18400.0,210.6324,210.6755,210.6238,210.641,18400.0
2014-02-13 15:40:00,244.21,244.25,244.16,244.24,44600.0,210.6496,210.6842,210.6065,210.6755,44600.0
2014-02-13 15:45:00,244.24,244.29,244.16,244.23,57800.0,210.6755,210.7187,210.6065,210.6669,57800.0
2014-02-13 15:50:00,244.23,244.34,244.21,244.27,113700.0,210.6669,210.7618,210.6496,210.7014,113700.0
2014-02-13 15:55:00,244.28,244.29,244.04,244.09,128600.0,210.71,210.7187,210.503,210.5461,128600.0
2014-02-14 09:30:00,243.95,244.38,243.71,244.19,39100.0,210.4254,210.7963,210.2184,210.6324,39100.0
2014-02-14 09:35:00,244.25,244.79,244.23,244.36,49500.0,210.6842,211.1499,210.6669,210.779,49500.0
2014-02-14 09:40:00,244.24,244.24,243.45,243.87,31000.0,210.6755,210.6755,209.9941,210.3564,31000.0
2014-02-14 09:45:00,243.9,244.39,243.9,244.27,39500.0,210.3822,210.8049,210.3822,210.7014,39500.0
2014-02-14 09:50:00,243.94,244.65,243.47,244.28,23300.0,210.4168,211.0292,210.0113,210.71,23300.0
2014-02-14 09:55:00,244.41,244.5,244.01,244.26,29700.0,210.8222,210.8998,210.4771,210.6928,29700.0
2014-02-14 10:00:00,244.33,244.37,243.76,243.76,49400.0,210.7532,210.7877,210.2615,210.2615,49400.0
2014-02-14 10:05:00,243.82,244.13,243.76,244.05,44400.0,210.3132,210.5806,210.2615,210.5116,44400.0
2014-02-14 10:10:00,244.12,244.59,244.12,244.39,51400.0,210.572,210.9774,210.572,210.8049,51400.0
2014-02-14 10:15:00,244.41,244.64,244.31,244.44,33000.0,210.8222,211.0206,210.7359,210.848,33000.0
2014-02-14 10:20:00,244.45,244.56,244.38,244.39,18100.0,210.8567,210.9515,210.7963,210.8049,18100.0
2014-02-14 10:25:00,244.42,244.73,244.41,244.68,26900.0,210.8308,211.0982,210.8222,211.0551,26900.0
2014-02-14 10:30:00,244.61,245.02,244.61,245.01,24600.0,210.9947,211.3483,210.9947,211.3397,24600.0
2014-02-14 10:35:00,245.02,245.03,244.67,244.67,25600.0,211.3483,211.357,211.0464,211.0464,25600.0
2014-02-14 10:40:00,244.74,244.82,244.66,244.66,16300.0,211.1068,211.1758,211.0378,211.0378,16300.0
2014-02-14 10:45:00,244.72,244.75,244.6,244.71,14800.0,211.0896,211.1154,210.9861,211.0809,14800.0
2014-02-14 10:50:00,244.71,244.74,244.57,244.64,7500.0,211.0809,211.1068,210.9602,211.0206,7500.0
2014-02-14 10:55:00,244.59,244.67,244.26,244.34,11700.0,210.9774,211.0464,210.6928,210.7618,11700.0
2014-02-14 11:00:00,244.31,244.4,244.19,244.19,22600.0,210.7359,210.8135,210.6324,210.6324,22600.0
2014-02-14 11:05:00,244.23,244.34,244.23,244.25,11900.0,210.6669,210.7618,210.6669,210.6842,11900.0
2014-02-14 11:10:00,244.22,244.46,244.22,244.38,11000.0,210.6583,210.8653,210.6583,210.7963,11000.0
2014-02-14 11:15:00,244.39,244.46,244.31,244.42,6800.0,210.8049,210.8653,210.7359,210.8308,6800.0
2014-02-14 11:20:00,244.44,244.48,244.37,244.39,15000.0,210.848,210.8825,210.7877,210.8049,15000.0
2014-02-14 11:25:00,244.41,244.53,244.4,244.43,52500.0,210.8222,210.9257,210.8135,210.8394,52500.0
2014-02-14 11:30:00,244.46,244.61,244.46,244.58,17800.0,210.8653,210.9947,210.8653,210.9688,17800.0
2014-02-14 11:35:00,244.6,244.67,244.54,244.63,25900.0,210.9861,211.0464,210.9343,211.0119,25900.0
2014-02-14 11:40:00,244.65,244.72,244.56,244.56,13900.0,211.0292,211.0896,210.9515,210.9515,13900.0
2014-02-14 11:45:00,244.57,244.59,244.46,244.49,16400.0,210.9602,210.9774,210.8653,210.8912,16400.0
2014-02-14 11:50:00,244.47,244.58,244.38,244.43,46400.0,210.8739,210.9688,210.7963,210.8394,46400.0
2014-02-14 11:55:00,244.46,244.54,244.41,244.43,16200.0,210.8653,210.9343,210.8222,210.8394,16200.0
2014-02-14 12:00:00,244.45,244.5,244.34,244.36,17000.0,210.8567,210.8998,210.7618,210.779,17000.0
2014-02-14 12:05:00,244.34,244.47,244.33,244.36,15700.0,210.7618,210.8739,210.7532,210.779,15700.0
2014-02-14 12:10:00,244.4,244.49,244.36,244.49,13900.0,210.8135,210.8912,210.779,210.8912,13900.0
2014-02-14 12:15:00,244.49,244.53,244.45,244.5,9400.0,210.8912,210.9257,210.8567,210.8998,9400.0
2014-02-14 12:20:00,244.48,244.63,244.48,244.54,10000.0,210.8825,211.0119,210.8825,210.9343,10000.0
2014-02-14 12:25:00,244.58,244.58,244.42,244.43,5300.0,210.9688,210.9688,210.8308,210.8394,5300.0
2014-02-14 12:30:00,244.46,244.58,244.37,244.54,15100.0,210.8653,210.9688,210.7877,210.9343,15100.0
2014-02-14 12:35:00,244.53,244.53,244.39,244.44,6100.0,210.9257,210.9257,210.8049,210.848,6100.0
2014-02-14 12:40:00,244.46,244.66,244.46,244.65,3900.0,210.8653,211.0378,210.8653,211.0292,3900.0
2014-02-14 12:45:00,244.68,244.8,244.68,244.73,8300.0,211.0551,211.1586,211.0551,211.0982,8300.0
2014-02-14 12:50:00,244.76,244.78,244.68,244.69,5400.0,211.1241,211.1413,211.0551,211.0637,5400.0
2014-02-14 12:55:00,244.67,244.67,244.59,244.67,20800.0,211.0464,211.0464,210.9774,211.0464,20800.0
2014-02-14 13:00:00,244.67,244.69,244.57,244.63,20700.0,211.0464,211.0637,210.9602,211.0119,20700.0
2014-02-14 13:05:00,244.69,244.69,244.6,244.62,11000.0,211.0637,211.0637,210.9861,211.0033,11000.0
2014-02-14 13:10:00,244.62,244.62,244.56,244.56,5900.0,211.0033,211.0033,210.9515,210.9515,5900.0
2014-02-14 13:15:00,244.56,244.63,244.56,244.62,4500.0,210.9515,211.0119,210.9515,211.0033,4500.0
2014-02-14 13:20:00,244.62,244.75,244.62,244.74,47200.0,211.0033,211.1154,211.0033,211.1068,47200.0
2014-02-14 13:25:00,244.74,244.87,244.74,244.85,83900.0,211.1068,211.2189,211.1068,211.2017,83900.0
2014-02-14 13:30:00,244.85,244.88,244.82,244.83,26000.0,211.2017,211.2276,211.1758,211.1844,26000.0
2014-02-14 13:35:00,244.84,244.92,244.81,244.9,16600.0,211.1931,211.2621,211.1672,211.2448,16600.0
2014-02-14 13:40:00,244.93,244.97,244.79,244.86,17500.0,211.2707,211.3052,211.1499,211.2103,17500.0
2014-02-14 13:45:00,244.88,244.97,244.85,244.87,23000.0,211.2276,211.3052,211.2017,211.2189,23000.0
2014-02-14 13:50:00,244.9,245.02,244.9,244.98,17200.0,211.2448,211.3483,211.2448,211.3138,17200.0
2014-02-14 13:55:00,244.97,244.98,244.94,244.96,13100.0,211.3052,211.3138,211.2793,211.2966,13100.0
2014-02-14 14:00:00,244.94,245.06,244.93,245.03,22300.0,211.2793,211.3828,211.2707,211.357,22300.0
2014-02-14 14:05:00,245.05,245.06,244.96,244.97,17100.0,211.3742,211.3828,211.2966,211.3052,17100.0
2014-02-14 14:10:00,244.97,245.08,244.97,245.08,23000.0,211.3052,211.4001,211.3052,211.4001,23000.0
2014-02-14 14:15:00,245.1,245.21,245.05,245.14,20800.0,211.4173,211.5122,211.3742,211.4518,20800.0
2014-02-14 14:20:00,245.14,245.19,245.07,245.07,8800.0,211.4518,211.495,211.3915,211.3915,8800.0
2014-02-14 14:25:00,245.08,245.16,245.08,245.09,9300.0,211.4001,211.4691,211.4001,211.4087,9300.0
2014-02-14 14:30:00,245.08,245.12,245.04,245.08,11800.0,211.4001,211.4346,211.3656,211.4001,11800.0
2014-02-14 14:35:00,245.09,245.15,245.09,245.14,10000.0,211.4087,211.4605,211.4087,211.4518,10000.0
2014-02-14 14:40:00,245.14,245.22,245.12,245.18,20900.0,211.4518,211.5208,211.4346,211.4863,20900.0
2014-02-14 14:45:00,245.16,245.22,245.11,245.12,9700.0,211.4691,211.5208,211.426,211.4346,9700.0
2014-02-14 14:50:00,245.16,245.26,245.15,245.16,17600.0,211.4691,211.5554,211.4605,211.4691,17600.0
2014-02-14 14:55:00,245.13,245.21,245.13,245.14,22400.0,211.4432,211.5122,211.4432,211.4518,22400.0
2014-02-14 15:00:00,245.11,245.21,245.09,245.2,12700.0,211.426,211.5122,211.4087,211.5036,12700.0
2014-02-14 15:05:00,245.19,245.2,245.08,245.15,19500.0,211.495,211.5036,211.4001,211.4605,19500.0
2014-02-14 15:10:00,245.14,245.18,245.07,245.07,17200.0,211.4518,211.4863,211.3915,211.3915,17200.0
2014-02-14 15:15:00,245.07,245.09,244.9,244.91,20500.0,211.3915,211.4087,211.2448,211.2535,20500.0
2014-02-14 15:20:00,244.9,245.03,244.87,244.98,16300.0,211.2448,211.357,211.2189,211.3138,16300.0
2014-02-14 15:25:00,244.98,245.05,244.93,245.03,20000.0,211.3138,211.3742,211.2707,211.357,20000.0
2014-02-14 15:30:00,245.05,245.1,245.02,245.07,11700.0,211.3742,211.4173,211.3483,211.3915,11700.0
2014-02-14 15:35:00,245.09,245.12,245.02,245.07,24200.0,211.4087,211.4346,211.3483,211.3915,24200.0
2014-02-14 15:40:00,245.05,245.08,244.98,245.06,76400.0,211.3742,211.4001,211.3138,211.3828,76400.0
2014-02-14 15:45:00,245.06,245.12,245.02,245.12,66000.0,211.3828,211.4346,211.3483,211.4346,66000.0
2014-02-14 15:50:00,245.1,245.12,244.96,245.01,24700.0,211.4173,211.4346,211.2966,211.3397,24700.0
2014-02-14 15:55:00,245.01,245.22,245.0,245.22,115600.0,211.3397,211.5208,211.3311,211.5208,115600.0
2014-02-18 09:30:00,245.67,245.81,245.49,245.65,53700.0,211.909,212.0298,211.7537,211.8918,53700.0
2014-02-18 09:35:00,245.69,246.13,245.46,246.13,43100.0,211.9263,212.3058,211.7279,212.3058,43100.0
2014-02-18 09:40:00,245.96,246.2,245.56,246.05,53700.0,212.1592,212.3662,211.8141,212.2368,53700.0
2014-02-18 09:45:00,246.05,246.4,246.05,246.25,59700.0,212.2368,212.5387,212.2368,212.4093,59700.0
2014-02-18 09:50:00,246.29,246.34,245.78,245.81,60900.0,212.4438,212.4869,212.0039,212.0298,60900.0
2014-02-18 09:55:00,245.76,245.76,245.41,245.57,26900.0,211.9866,211.9866,211.6847,211.8228,26900.0
2014-02-18 10:00:00,245.51,245.52,244.88,244.9,34100.0,211.771,211.7796,211.2276,211.2448,34100.0
2014-02-18 10:05:00,244.85,245.27,244.8,245.24,39700.0,211.2017,211.564,211.1586,211.5381,39700.0
2014-02-18 10:10:00,245.22,245.32,245.02,245.19,31700.0,211.5208,211.6071,211.3483,211.495,31700.0
2014-02-18 10:15:00,245.17,245.48,245.17,245.45,11500.0,211.4777,211.7451,211.4777,211.7192,11500.0
2014-02-18 10:20:00,245.42,245.58,245.32,245.58,33600.0,211.6934,211.8314,211.6071,211.8314,33600.0
2014-02-18 10:25:00,245.57,245.72,245.47,245.62,32100.0,211.8228,211.9521,211.7365,211.8659,32100.0
2014-02-18 10:30:00,245.6,245.73,245.48,245.51,10700.0,211.8486,211.9608,211.7451,211.771,10700.0
2014-02-18 10:35:00,245.53,245.58,245.44,245.54,11700.0,211.7882,211.8314,211.7106,211.7969,11700.0
2014-02-18 10:40:00,245.55,245.7,245.53,245.69,23900.0,211.8055,211.9349,211.7882,211.9263,23900.0
2014-02-18 10:45:00,245.7,245.8,245.61,245.73,31200.0,211.9349,212.0211,211.8573,211.9608,31200.0
2014-02-18 10:50:00,245.73,245.85,245.63,245.81,22700.0,211.9608,212.0643,211.8745,212.0298,22700.0
2014-02-18 10:55:00,245.77,246.04,245.72,245.92,44100.0,211.9953,212.2282,211.9521,212.1247,44100.0
2014-02-18 11:00:00,245.96,246.01,245.85,245.86,24900.0,212.1592,212.2023,212.0643,212.0729,24900.0
2014-02-18 11:05:00,245.88,245.99,245.88,245.96,13600.0,212.0901,212.185,212.0901,212.1592,13600.0
2014-02-18 11:10:00,245.98,246.24,245.96,246.21,60500.0,212.1764,212.4007,212.1592,212.3748,60500.0
2014-02-18 11:15:00,246.24,246.61,246.24,246.61,32400.0,212.4007,212.7198,212.4007,212.7198,32400.0
2014-02-18 11:20:00,246.6,246.6,246.37,246.41,9700.0,212.7112,212.7112,212.5128,212.5473,9700.0
2014-02-18 11:25:00,246.37,246.66,246.37,246.66,17700.0,212.5128,212.763,212.5128,212.763,17700.0
2014-02-18 11:30:00,246.66,246.86,246.66,246.66,17000.0,212.763,212.9355,212.763,212.763,17000.0
2014-02-18 11:35:00,246.65,246.68,246.59,246.65,7000.0,212.7543,212.7802,212.7026,212.7543,7000.0
2014-02-18 11:40:00,246.63,246.73,246.59,246.71,16400.0,212.7371,212.8233,212.7026,212.8061,16400.0
2014-02-18 11:45:00,246.72,246.76,246.54,246.6,20600.0,212.8147,212.8492,212.6595,212.7112,20600.0
2014-02-18 11:50:00,246.57,246.68,246.57,246.63,11900.0,212.6853,212.7802,212.6853,212.7371,11900.0
2014-02-18 11:55:00,246.6,246.63,246.37,246.43,13800.0,212.7112,212.7371,212.5128,212.5646,13800.0
2014-02-18 12:00:00,246.4,246.65,246.38,246.58,47300.0,212.5387,212.7543,212.5214,212.694,47300.0
2014-02-18 12:05:00,246.55,246.6,246.48,246.5,30600.0,212.6681,212.7112,212.6077,212.6249,30600.0
2014-02-18 12:10:00,246.49,246.57,246.43,246.52,33000.0,212.6163,212.6853,212.5646,212.6422,33000.0
2014-02-18 12:15:00,246.56,246.63,246.52,246.52,25100.0,212.6767,212.7371,212.6422,212.6422,25100.0
2014-02-18 12:20:00,246.53,246.68,246.53,246.67,16100.0,212.6508,212.7802,212.6508,212.7716,16100.0
2014-02-18 12:25:00,246.63,246.72,246.59,246.59,10300.0,212.7371,212.8147,212.7026,212.7026,10300.0
2014-02-18 12:30:00,246.62,246.66,246.53,246.56,6400.0,212.7285,212.763,212.6508,212.6767,6400.0
2014-02-18 12:35:00,246.52,246.59,246.52,246.57,12600.0,212.6422,212.7026,212.6422,212.6853,12600.0
2014-02-18 12:40:00,246.57,246.57,246.44,246.55,24200.0,212.6853,212.6853,212.5732,212.6681,24200.0
2014-02-18 12:45:00,246.56,246.61,246.42,246.52,28300.0,212.6767,212.7198,212.5559,212.6422,28300.0
2014-02-18 12:50:00,246.49,246.54,246.39,246.43,34900.0,212.6163,212.6595,212.5301,212.5646,34900.0
2014-02-18 12:55:00,246.43,246.55,246.43,246.55,41400.0,212.5646,212.6681,212.5646,212.6681,41400.0
2014-02-18 13:00:00,246.58,246.71,246.58,246.63,31600.0,212.694,212.8061,212.694,212.7371,31600.0
2014-02-18 13:05:00,246.63,246.68,246.62,246.64,25700.0,212.7371,212.7802,212.7285,212.7457,25700.0
2014-02-18 13:10:00,246.64,246.69,246.62,246.68,33400.0,212.7457,212.7888,212.7285,212.7802,33400.0
2014-02-18 13:15:00,246.69,246.7,246.56,246.56,14900.0,212.7888,212.7975,212.6767,212.6767,14900.0
2014-02-18 13:20:00,246.6,246.61,246.48,246.51,12100.0,212.7112,212.7198,212.6077,212.6336,12100.0
2014-02-18 13:25:00,246.5,246.59,246.5,246.53,14700.0,212.6249,212.7026,212.6249,212.6508,14700.0
2014-02-18 13:30:00,246.44,246.47,246.3,246.4,24200.0,212.5732,212.5991,212.4524,212.5387,24200.0
2014-02-18 13:35:00,246.39,246.42,246.33,246.4,19400.0,212.5301,212.5559,212.4783,212.5387,19400.0
2014-02-18 13:40:00,246.39,246.43,246.35,246.36,3700.0,212.5301,212.5646,212.4956,212.5042,3700.0
2014-02-18 13:45:00,246.35,246.35,246.1,246.16,14700.0,212.4956,212.4956,212.2799,212.3317,14700.0
2014-02-18 13:50:00,246.17,246.29,246.1,246.28,10900.0,212.3403,212.4438,212.2799,212.4352,10900.0
2014-02-18 13:55:00,246.29,246.44,246.28,246.37,22800.0,212.4438,212.5732,212.4352,212.5128,22800.0
2014-02-18 14:00:00,246.42,246.51,246.39,246.39,10000.0,212.5559,212.6336,212.5301,212.5301,10000.0
2014-02-18 14:05:00,246.39,246.45,246.37,246.38,7700.0,212.5301,212.5818,212.5128,212.5214,7700.0
2014-02-18 14:10:00,246.33,246.45,246.33,246.4,11400.0,212.4783,212.5818,212.4783,212.5387,11400.0
2014-02-18 14:15:00,246.41,246.52,246.4,246.42,10000.0,212.5473,212.6422,212.5387,212.5559,10000.0
2014-02-18 14:20:00,246.36,246.48,246.34,246.48,9600.0,212.5042,212.6077,212.4869,212.6077,9600.0
2014-02-18 14:25:00,246.5,246.5,246.37,246.37,8500.0,212.6249,212.6249,212.5128,212.5128,8500.0
2014-02-18 14:30:00,246.31,246.46,246.29,246.44,13500.0,212.4611,212.5904,212.4438,212.5732,13500.0
2014-02-18 14:35:00,246.39,246.46,246.38,246.46,53300.0,212.5301,212.5904,212.5214,212.5904,53300.0
2014-02-18 14:40:00,246.48,246.57,246.46,246.57,37700.0,212.6077,212.6853,212.5904,212.6853,37700.0
2014-02-18 14:45:00,246.58,246.61,246.5,246.61,12700.0,212.694,212.7198,212.6249,212.7198,12700.0
2014-02-18 14:50:00,246.62,246.67,246.58,246.6,6200.0,212.7285,212.7716,212.694,212.7112,6200.0
2014-02-18 14:55:00,246.57,246.6,246.47,246.5,10400.0,212.6853,212.7112,212.5991,212.6249,10400.0
2014-02-18 15:00:00,246.5,246.5,246.42,246.42,7700.0,212.6249,212.6249,212.5559,212.5559,7700.0
2014-02-18 15:05:00,246.44,246.5,246.43,246.49,6500.0,212.5732,212.6249,212.5646,212.6163,6500.0
2014-02-18 15:10:00,246.49,246.56,246.44,246.55,16100.0,212.6163,212.6767,212.5732,212.6681,16100.0
2014-02-18 15:15:00,246.53,246.53,246.48,246.52,6700.0,212.6508,212.6508,212.6077,212.6422,6700.0
2014-02-18 15:20:00,246.52,246.7,246.51,246.69,59700.0,212.6422,212.7975,212.6336,212.7888,59700.0
2014-02-18 15:25:00,246.69,246.76,246.67,246.74,43100.0,212.7888,212.8492,212.7716,212.832,43100.0
2014-02-18 15:30:00,246.75,246.8,246.72,246.76,74400.0,212.8406,212.8837,212.8147,212.8492,74400.0
2014-02-18 15:35:00,246.76,246.78,246.73,246.77,81000.0,212.8492,212.8665,212.8233,212.8578,81000.0
2014-02-18 15:40:00,246.77,246.79,246.71,246.74,17600.0,212.8578,212.8751,212.8061,212.832,17600.0
2014-02-18 15:45:00,246.74,246.75,246.65,246.72,55500.0,212.832,212.8406,212.7543,212.8147,55500.0
2014-02-18 15:50:00,246.72,246.8,246.67,246.67,65200.0,212.8147,212.8837,212.7716,212.7716,65200.0
2014-02-18 15:55:00,246.69,246.7,246.55,246.62,102900.0,212.7888,212.7975,212.6681,212.7285,102900.0
2014-02-19 09:30:00,246.17,246.41,245.97,246.22,65700.0,212.3403,212.5473,212.1678,212.3834,65700.0
2014-02-19 09:35:00,246.28,246.78,246.0,246.71,58400.0,212.4352,212.8665,212.1937,212.8061,58400.0
2014-02-19 09:40:00,246.78,246.85,246.49,246.58,28600.0,212.8665,212.9268,212.6163,212.694,28600.0
2014-02-19 09:45:00,246.6,246.64,246.26,246.36,28500.0,212.7112,212.7457,212.4179,212.5042,28500.0
2014-02-19 09:50:00,246.37,246.39,246.07,246.2,19000.0,212.5128,212.5301,212.254,212.3662,19000.0
2014-02-19 09:55:00,246.27,246.6,246.14,246.58,17600.0,212.4266,212.7112,212.3144,212.694,17600.0
2014-02-19 10:00:00,246.58,246.65,246.19,246.35,11700.0,212.694,212.7543,212.3575,212.4956,11700.0
2014-02-19 10:05:00,246.35,246.54,246.23,246.45,8100.0,212.4956,212.6595,212.3921,212.5818,8100.0
2014-02-19 10:10:00,246.48,246.81,246.4,246.74,21000.0,212.6077,212.8923,212.5387,212.832,21000.0
2014-02-19 10:15:00,246.77,247.0,246.77,246.87,5800.0,212.8578,213.0562,212.8578,212.9441,5800.0
2014-02-19 10:20:00,246.94,247.08,246.91,247.03,8600.0,213.0045,213.1252,212.9786,213.0821,8600.0
2014-02-19 10:25:00,247.11,247.16,247.03,247.16,13700.0,213.1511,213.1942,213.0821,213.1942,13700.0
2014-02-19 10:30:00,247.12,247.2,247.02,247.07,10800.0,213.1597,213.2288,213.0735,213.1166,10800.0
2014-02-19 10:35:00,247.11,247.18,246.92,247.0,14300.0,213.1511,213.2115,212.9872,213.0562,14300.0
2014-02-19 10:40:00,247.02,247.09,246.95,246.99,8800.0,213.0735,213.1339,213.0131,213.0476,8800.0
2014-02-19 10:45:00,246.97,246.99,246.74,246.81,39900.0,213.0304,213.0476,212.832,212.8923,39900.0
2014-02-19 10:50:00,246.76,246.92,246.76,246.84,6500.0,212.8492,212.9872,212.8492,212.9182,6500.0
2014-02-19 10:55:00,246.87,247.04,246.83,246.9,29500.0,212.9441,213.0907,212.9096,212.97,29500.0
2014-02-19 11:00:00,246.9,246.99,246.82,246.95,19300.0,212.97,213.0476,212.901,213.0131,19300.0
2014-02-19 11:05:00,246.95,246.96,246.87,246.95,78000.0,213.0131,213.0217,212.9441,213.0131,78000.0
2014-02-19 11:10:00,246.9,246.96,246.84,246.89,65100.0,212.97,213.0217,212.9182,212.9614,65100.0
2014-02-19 11:15:00,246.94,247.14,246.93,247.07,32700.0,213.0045,213.177,212.9959,213.1166,32700.0
2014-02-19 11:20:00,247.06,247.18,247.0,247.16,27500.0,213.108,213.2115,213.0562,213.1942,27500.0
2014-02-19 11:25:00,247.19,247.26,247.15,247.15,9100.0,213.2201,213.2805,213.1856,213.1856,9100.0
2014-02-19 11:30:00,247.15,247.25,247.15,247.2,11400.0,213.1856,213.2719,213.1856,213.2288,11400.0
2014-02-19 11:35:00,247.21,247.23,247.04,247.08,23400.0,213.2374,213.2546,213.0907,213.1252,23400.0
2014-02-19 11:40:00,247.07,247.42,247.03,247.39,48200.0,213.1166,213.4185,213.0821,213.3926,48200.0
2014-02-19 11:45:00,247.41,247.51,247.3,247.45,21600.0,213.4099,213.4961,213.315,213.4444,21600.0
2014-02-19 11:50:00,247.45,247.45,247.28,247.31,14400.0,213.4444,213.4444,213.2978,213.3236,14400.0
2014-02-19 11:55:00,247.32,247.39,246.65,246.65,42800.0,213.3323,213.3926,212.7543,212.7543,42800.0
2014-02-19 12:00:00,246.65,246.73,246.47,246.73,80800.0,212.7543,212.8233,212.5991,212.8233,80800.0
2014-02-19 12:05:00,246.69,246.73,246.61,246.66,29900.0,212.7888,212.8233,212.7198,212.763,29900.0
2014-02-19 12:10:00,246.56,246.71,246.47,246.7,7900.0,212.6767,212.8061,212.5991,212.7975,7900.0
2014-02-19 12:15:00,246.66,246.66,246.3,246.31,82600.0,212.763,212.763,212.4524,212.4611,82600.0
2014-02-19 12:20:00,246.27,246.28,245.77,246.07,29400.0,212.4266,212.4352,211.9953,212.254,29400.0
2014-02-19 12:25:00,246.08,246.1,245.89,246.0,15100.0,212.2627,212.2799,212.0988,212.1937,15100.0
2014-02-19 12:30:00,246.06,246.29,246.04,246.19,34300.0,212.2454,212.4438,212.2282,212.3575,34300.0
2014-02-19 12:35:00,246.2,246.76,246.08,246.36,76600.0,212.3662,212.8492,212.2627,212.5042,76600.0
2014-02-19 12:40:00,246.36,246.36,246.22,246.28,17300.0,212.5042,212.5042,212.3834,212.4352,17300.0
2014-02-19 12:45:00,246.28,246.33,246.16,246.17,5800.0,212.4352,212.4783,212.3317,212.3403,5800.0
2014-02-19 12:50:00,246.21,246.32,246.18,246.2,5300.0,212.3748,212.4697,212.3489,212.3662,5300.0
2014-02-19 12:55:00,246.21,246.33,246.19,246.3,6900.0,212.3748,212.4783,212.3575,212.4524,6900.0
2014-02-19 13:00:00,246.31,246.32,246.25,246.28,8800.0,212.4611,212.4697,212.4093,212.4352,8800.0
2014-02-19 13:05:00,246.29,246.5,246.23,246.5,32200.0,212.4438,212.6249,212.3921,212.6249,32200.0
2014-02-19 13:10:00,246.51,246.66,246.44,246.66,3800.0,212.6336,212.763,212.5732,212.763,3800.0
2014-02-19 13:15:00,246.71,246.76,246.63,246.76,37600.0,212.8061,212.8492,212.7371,212.8492,37600.0
2014-02-19 13:20:00,246.76,246.88,246.7,246.88,22900.0,212.8492,212.9527,212.7975,212.9527,22900.0
2014-02-19 13:25:00,246.89,246.93,246.76,246.77,6600.0,212.9614,212.9959,212.8492,212.8578,6600.0
2014-02-19 13:30:00,246.77,246.85,246.77,246.81,10900.0,212.8578,212.9268,212.8578,212.8923,10900.0
2014-02-19 13:35:00,246.79,246.8,246.62,246.62,13700.0,212.8751,212.8837,212.7285,212.7285,13700.0
2014-02-19 13:40:00,246.62,246.73,246.61,246.63,18200.0,212.7285,212.8233,212.7198,212.7371,18200.0
2014-02-19 13:45:00,246.69,246.74,246.67,246.71,7700.0,212.7888,212.832,212.7716,212.8061,7700.0
2014-02-19 13:50:00,246.75,246.87,246.74,246.82,21800.0,212.8406,212.9441,212.832,212.901,21800.0
2014-02-19 13:55:00,246.83,246.84,246.61,246.65,11300.0,212.9096,212.9182,212.7198,212.7543,11300.0
2014-02-19 14:00:00,246.57,246.91,246.39,246.56,35900.0,212.6853,212.9786,212.5301,212.6767,35900.0
2014-02-19 14:05:00,246.58,246.99,246.53,246.9,39700.0,212.694,213.0476,212.6508,212.97,39700.0
2014-02-19 14:10:00,246.9,246.95,246.67,246.71,50200.0,212.97,213.0131,212.7716,212.8061,50200.0
2014-02-19 14:15:00,246.71,246.72,246.5,246.61,57700.0,212.8061,212.8147,212.6249,212.7198,57700.0
2014-02-19 14:20:00,246.64,246.64,246.19,246.5,42200.0,212.7457,212.7457,212.3575,212.6249,42200.0
2014-02-19 14:25:00,246.51,246.65,246.29,246.65,27000.0,212.6336,212.7543,212.4438,212.7543,27000.0
2014-02-19 14:30:00,246.66,246.66,246.34,246.46,19900.0,212.763,212.763,212.4869,212.5904,19900.0
2014-02-19 14:35:00,246.51,246.6,246.4,246.53,38300.0,212.6336,212.7112,212.5387,212.6508,38300.0
2014-02-19 14:40:00,246.54,246.67,246.27,246.3,23000.0,212.6595,212.7716,212.4266,212.4524,23000.0
2014-02-19 14:45:00,246.34,246.46,246.2,246.32,23100.0,212.4869,212.5904,212.3662,212.4697,23100.0
2014-02-19 14:50:00,246.32,246.37,246.2,246.37,11100.0,212.4697,212.5128,212.3662,212.5128,11100.0
2014-02-19 14:55:00,246.34,246.34,246.02,246.27,14800.0,212.4869,212.4869,212.2109,212.4266,14800.0
2014-02-19 15:00:00,246.26,246.36,246.17,246.26,8200.0,212.4179,212.5042,212.3403,212.4179,8200.0
2014-02-19 15:05:00,246.17,246.21,246.12,246.15,1900.0,212.3403,212.3748,212.2972,212.323,1900.0
2014-02-19 15:10:00,246.12,246.12,245.79,245.87,28900.0,212.2972,212.2972,212.0125,212.0815,28900.0
2014-02-19 15:15:00,245.89,245.93,245.55,245.55,19300.0,212.0988,212.1333,211.8055,211.8055,19300.0
2014-02-19 15:20:00,245.49,245.5,245.3,245.42,11500.0,211.7537,211.7624,211.5899,211.6934,11500.0
2014-02-19 15:25:00,245.45,245.45,245.22,245.22,7100.0,211.7192,211.7192,211.5208,211.5208,7100.0
2014-02-19 15:30:00,245.23,245.27,245.13,245.21,22400.0,211.5295,211.564,211.4432,211.5122,22400.0
2014-02-19 15:35:00,245.15,245.19,245.05,245.15,92400.0,211.4605,211.495,211.3742,211.4605,92400.0
2014-02-19 15:40:00,245.15,245.25,245.04,245.06,28700.0,211.4605,211.5467,211.3656,211.3828,28700.0
2014-02-19 15:45:00,245.06,245.13,244.85,244.95,49100.0,211.3828,211.4432,211.2017,211.288,49100.0
2014-02-19 15:50:00,244.96,245.09,244.71,244.75,71800.0,211.2966,211.4087,211.0809,211.1154,71800.0
2014-02-19 15:55:00,244.75,244.95,244.71,244.95,125000.0,211.1154,211.288,211.0809,211.288,125000.0
2014-02-20 09:30:00,245.35,246.24,245.32,245.86,34700.0,211.633,212.4007,211.6071,212.0729,34700.0
2014-02-20 09:35:00,245.91,246.29,245.63,245.65,22300.0,212.116,212.4438,211.8745,211.8918,22300.0
2014-02-20 09:40:00,245.56,245.72,245.22,245.34,20600.0,211.8141,211.9521,211.5208,211.6244,20600.0
2014-02-20 09:45:00,245.35,245.5,245.22,245.24,21800.0,211.633,211.7624,211.5208,211.5381,21800.0
2014-02-20 09:50:00,245.25,245.45,244.99,245.06,29800.0,211.5467,211.7192,211.3225,211.3828,29800.0
2014-02-20 09:55:00,245.1,245.1,244.96,245.06,12400.0,211.4173,211.4173,211.2966,211.3828,12400.0
2014-02-20 10:00:00,244.94,245.31,244.46,245.21,52200.0,211.2793,211.5985,210.8653,211.5122,52200.0
2014-02-20 10:05:00,245.13,245.13,244.53,244.68,16800.0,211.4432,211.4432,210.9257,211.0551,16800.0
2014-02-20 10:10:00,244.72,245.52,244.72,245.47,48100.0,211.0896,211.7796,211.0896,211.7365,48100.0
2014-02-20 10:15:00,245.57,245.69,245.32,245.42,16300.0,211.8228,211.9263,211.6071,211.6934,16300.0
2014-02-20 10:20:00,245.44,245.51,245.24,245.31,9500.0,211.7106,211.771,211.5381,211.5985,9500.0
2014-02-20 10:25:00,245.41,245.6,245.36,245.42,12200.0,211.6847,211.8486,211.6416,211.6934,12200.0
2014-02-20 10:30:00,245.54,246.25,245.5,246.16,24900.0,211.7969,212.4093,211.7624,212.3317,24900.0
2014-02-20 10:35:00,246.17,246.17,246.02,246.12,4600.0,212.3403,212.3403,212.2109,212.2972,4600.0
2014-02-20 10:40:00,246.16,246.25,245.99,246.13,9500.0,212.3317,212.4093,212.185,212.3058,9500.0
2014-02-20 10:45:00,246.15,246.19,246.0,246.06,5500.0,212.323,212.3575,212.1937,212.2454,5500.0
2014-02-20 10:50:00,246.04,246.07,245.91,246.07,4400.0,212.2282,212.254,212.116,212.254,4400.0
2014-02-20 10:55:00,246.13,246.35,245.97,246.01,22700.0,212.3058,212.4956,212.1678,212.2023,22700.0
2014-02-20 11:00:00,246.02,246.07,245.99,246.07,4400.0,212.2109,212.254,212.185,212.254,4400.0
2014-02-20 11:05:00,246.09,246.23,246.08,246.14,14600.0,212.2713,212.3921,212.2627,212.3144,14600.0
2014-02-20 11:10:00,246.16,246.2,246.01,246.03,7700.0,212.3317,212.3662,212.2023,212.2195,7700.0
2014-02-20 11:15:00,245.95,246.02,245.93,245.93,8600.0,212.1505,212.2109,212.1333,212.1333,8600.0
2014-02-20 11:20:00,245.86,245.98,245.68,245.68,12800.0,212.0729,212.1764,211.9176,211.9176,12800.0
2014-02-20 11:25:00,245.67,245.7,245.54,245.7,17800.0,211.909,211.9349,211.7969,211.9349,17800.0
2014-02-20 11:30:00,245.7,245.76,245.61,245.76,13600.0,211.9349,211.9866,211.8573,211.9866,13600.0
2014-02-20 11:35:00,245.76,245.98,245.69,245.81,25700.0,211.9866,212.1764,211.9263,212.0298,25700.0
2014-02-20 11:40:00,245.78,245.93,245.75,245.75,18400.0,212.0039,212.1333,211.978,211.978,18400.0
2014-02-20 11:45:00,245.8,245.95,245.71,245.79,16000.0,212.0211,212.1505,211.9435,212.0125,16000.0
2014-02-20 11:50:00,245.69,245.73,245.49,245.73,12500.0,211.9263,211.9608,211.7537,211.9608,12500.0
2014-02-20 11:55:00,245.73,245.75,245.63,245.67,7700.0,211.9608,211.978,211.8745,211.909,7700.0
2014-02-20 12:00:00,245.65,245.69,245.58,245.58,2800.0,211.8918,211.9263,211.8314,211.8314,2800.0
2014-02-20 12:05:00,245.61,245.67,245.61,245.63,3200.0,211.8573,211.909,211.8573,211.8745,3200.0
2014-02-20 12:10:00,245.66,245.77,245.66,245.71,9800.0,211.9004,211.9953,211.9004,211.9435,9800.0
2014-02-20 12:15:00,245.7,245.96,245.7,245.87,40500.0,211.9349,212.1592,211.9349,212.0815,40500.0
2014-02-20 12:20:00,245.89,245.94,245.86,245.91,4100.0,212.0988,212.1419,212.0729,212.116,4100.0
2014-02-20 12:25:00,245.89,246.3,245.89,246.3,24800.0,212.0988,212.4524,212.0988,212.4524,24800.0
2014-02-20 12:30:00,246.33,246.38,246.17,246.17,5600.0,212.4783,212.5214,212.3403,212.3403,5600.0
2014-02-20 12:35:00,246.19,246.2,245.99,245.99,4200.0,212.3575,212.3662,212.185,212.185,4200.0
2014-02-20 12:40:00,245.98,246.21,245.98,246.19,12900.0,212.1764,212.3748,212.1764,212.3575,12900.0
2014-02-20 12:45:00,246.13,246.13,246.04,246.05,4100.0,212.3058,212.3058,212.2282,212.2368,4100.0
2014-02-20 12:50:00,246.04,246.2,246.04,246.13,7100.0,212.2282,212.3662,212.2282,212.3058,7100.0
2014-02-20 12:55:00,246.07,246.21,246.07,246.17,5700.0,212.254,212.3748,212.254,212.3403,5700.0
2014-02-20 13:00:00,246.26,246.29,246.2,246.27,3200.0,212.4179,212.4438,212.3662,212.4266,3200.0
2014-02-20 13:05:00,246.27,246.37,246.22,246.37,7100.0,212.4266,212.5128,212.3834,212.5128,7100.0
2014-02-20 13:10:00,246.38,246.38,246.27,246.3,2600.0,212.5214,212.5214,212.4266,212.4524,2600.0
2014-02-20 13:15:00,246.23,246.23,246.14,246.14,2500.0,212.3921,212.3921,212.3144,212.3144,2500.0
2014-02-20 13:20:00,246.16,246.3,246.14,246.27,4700.0,212.3317,212.4524,212.3144,212.4266,4700.0
2014-02-20 13:25:00,246.23,246.23,246.17,246.17,1000.0,212.3921,212.3921,212.3403,212.3403,1000.0
2014-02-20 13:30:00,246.24,246.33,246.24,246.25,3500.0,212.4007,212.4783,212.4007,212.4093,3500.0
2014-02-20 13:35:00,246.29,246.29,246.23,246.23,1100.0,212.4438,212.4438,212.3921,212.3921,1100.0
2014-02-20 13:40:00,246.19,246.2,245.88,245.98,8200.0,212.3575,212.3662,212.0901,212.1764,8200.0
2014-02-20 13:45:00,245.96,246.07,245.91,246.04,6800.0,212.1592,212.254,212.116,212.2282,6800.0
2014-02-20 13:50:00,246.09,246.19,246.08,246.1,10100.0,212.2713,212.3575,212.2627,212.2799,10100.0
2014-02-20 13:55:00,246.12,246.14,245.99,245.99,5400.0,212.2972,212.3144,212.185,212.185,5400.0
2014-02-20 14:00:00,246.0,246.03,245.78,245.78,3000.0,212.1937,212.2195,212.0039,212.0039,3000.0
2014-02-20 14:05:00,245.74,245.92,245.72,245.91,5000.0,211.9694,212.1247,211.9521,212.116,5000.0
2014-02-20 14:10:00,245.91,246.13,245.87,246.11,5600.0,212.116,212.3058,212.0815,212.2885,5600.0
2014-02-20 14:15:00,246.1,246.33,246.09,246.17,14200.0,212.2799,212.4783,212.2713,212.3403,14200.0
2014-02-20 14:20:00,246.17,246.33,246.17,246.19,9800.0,212.3403,212.4783,212.3403,212.3575,9800.0
2014-02-20 14:25:00,246.26,246.27,246.01,246.18,43600.0,212.4179,212.4266,212.2023,212.3489,43600.0
2014-02-20 14:30:00,246.18,246.25,246.04,246.09,15300.0,212.3489,212.4093,212.2282,212.2713,15300.0
2014-02-20 14:35:00,246.15,246.24,246.08,246.24,9500.0,212.323,212.4007,212.2627,212.4007,9500.0
2014-02-20 14:40:00,246.24,246.42,246.24,246.38,17000.0,212.4007,212.5559,212.4007,212.5214,17000.0
2014-02-20 14:45:00,246.37,246.47,246.37,246.47,5400.0,212.5128,212.5991,212.5128,212.5991,5400.0
2014-02-20 14:50:00,246.49,246.53,246.3,246.38,18800.0,212.6163,212.6508,212.4524,212.5214,18800.0
2014-02-20 14:55:00,246.39,246.51,246.35,246.5,10500.0,212.5301,212.6336,212.4956,212.6249,10500.0
2014-02-20 15:00:00,246.49,246.64,246.49,246.6,19300.0,212.6163,212.7457,212.6163,212.7112,19300.0
2014-02-20 15:05:00,246.6,246.68,246.59,246.67,6200.0,212.7112,212.7802,212.7026,212.7716,6200.0
2014-02-20 15:10:00,246.65,246.74,246.64,246.66,30800.0,212.7543,212.832,212.7457,212.763,30800.0
2014-02-20 15:15:00,246.67,246.74,246.67,246.72,8900.0,212.7716,212.832,212.7716,212.8147,8900.0
2014-02-20 15:20:00,246.7,246.75,246.52,246.52,22600.0,212.7975,212.8406,212.6422,212.6422,22600.0
2014-02-20 15:25:00,246.51,246.71,246.47,246.63,15800.0,212.6336,212.8061,212.5991,212.7371,15800.0
2014-02-20 15:30:00,246.67,246.76,246.61,246.61,23600.0,212.7716,212.8492,212.7198,212.7198,23600.0
2014-02-20 15:35:00,246.63,246.63,246.55,246.56,61000.0,212.7371,212.7371,212.6681,212.6767,61000.0
2014-02-20 15:40:00,246.56,246.71,246.51,246.67,16800.0,212.6767,212.8061,212.6336,212.7716,16800.0
2014-02-20 15:45:00,246.69,246.89,246.69,246.87,45300.0,212.7888,212.9614,212.7888,212.9441,45300.0
2014-02-20 15:50:00,246.88,246.96,246.7,246.73,67500.0,212.9527,213.0217,212.7975,212.8233,67500.0
2014-02-20 15:55:00,246.75,246.81,246.68,246.69,76100.0,212.8406,212.8923,212.7802,212.7888,76100.0
2014-02-21 09:30:00,247.12,247.19,246.66,246.83,71900.0,213.1597,213.2201,212.763,212.9096,71900.0
2014-02-21 09:35:00,246.83,246.9,246.3,246.41,26100.0,212.9096,212.97,212.4524,212.5473,26100.0
2014-02-21 09:40:00,246.46,246.93,246.42,246.71,20300.0,212.5904,212.9959,212.5559,212.8061,20300.0
2014-02-21 09:45:00,246.74,247.17,246.74,247.11,22200.0,212.832,213.2029,212.832,213.1511,22200.0
2014-02-21 09:50:00,247.15,247.22,247.06,247.13,13500.0,213.1856,213.246,213.108,213.1684,13500.0
2014-02-21 09:55:00,247.12,247.21,246.85,246.88,6900.0,213.1597,213.2374,212.9268,212.9527,6900.0
2014-02-21 10:00:00,247.04,247.24,246.92,247.12,15300.0,213.0907,213.2633,212.9872,213.1597,15300.0
2014-02-21 10:05:00,247.05,247.09,246.85,246.93,9300.0,213.0994,213.1339,212.9268,212.9959,9300.0
2014-02-21 10:10:00,246.98,247.21,246.98,247.01,20000.0,213.039,213.2374,213.039,213.0649,20000.0
2014-02-21 10:15:00,247.0,247.12,246.96,247.01,7800.0,213.0562,213.1597,213.0217,213.0649,7800.0
2014-02-21 10:20:00,246.97,246.97,246.68,246.77,47000.0,213.0304,213.0304,212.7802,212.8578,47000.0
2014-02-21 10:25:00,246.77,246.85,246.68,246.79,16300.0,212.8578,212.9268,212.7802,212.8751,16300.0
2014-02-21 10:30:00,246.88,247.21,246.86,247.08,10100.0,212.9527,213.2374,212.9355,213.1252,10100.0
2014-02-21 10:35:00,247.13,247.33,247.13,247.3,10200.0,213.1684,213.3409,213.1684,213.315,10200.0
2014-02-21 10:40:00,247.31,247.51,247.24,247.36,8300.0,213.3236,213.4961,213.2633,213.3668,8300.0
2014-02-21 10:45:00,247.33,247.48,247.31,247.4,9800.0,213.3409,213.4703,213.3236,213.4013,9800.0
2014-02-21 10:50:00,247.39,247.53,247.28,247.31,4000.0,213.3926,213.5134,213.2978,213.3236,4000.0
2014-02-21 10:55:00,247.31,247.45,247.31,247.42,4500.0,213.3236,213.4444,213.3236,213.4185,4500.0
2014-02-21 11:00:00,247.44,247.68,247.4,247.67,18900.0,213.4358,213.6428,213.4013,213.6342,18900.0
2014-02-21 11:05:00,247.63,247.63,247.39,247.39,7900.0,213.5997,213.5997,213.3926,213.3926,7900.0
2014-02-21 11:10:00,247.43,247.49,247.19,247.37,11000.0,213.4271,213.4789,213.2201,213.3754,11000.0
2014-02-21 11:15:00,247.38,247.45,247.34,247.34,5200.0,213.384,213.4444,213.3495,213.3495,5200.0
2014-02-21 11:20:00,247.45,247.52,247.4,247.52,8400.0,213.4444,213.5048,213.4013,213.5048,8400.0
2014-02-21 11:25:00,247.52,247.58,247.44,247.49,6400.0,213.5048,213.5565,213.4358,213.4789,6400.0
2014-02-21 11:30:00,247.49,247.78,247.49,247.71,15400.0,213.4789,213.729,213.4789,213.6687,15400.0
2014-02-21 11:35:00,247.74,247.77,247.57,247.65,13400.0,213.6945,213.7204,213.5479,213.6169,13400.0
2014-02-21 11:40:00,247.66,247.69,247.53,247.55,8200.0,213.6255,213.6514,213.5134,213.5307,8200.0
2014-02-21 11:45:00,247.57,247.6,247.54,247.6,2100.0,213.5479,213.5738,213.522,213.5738,2100.0
2014-02-21 11:50:00,247.65,247.67,247.6,247.6,3800.0,213.6169,213.6342,213.5738,213.5738,3800.0
2014-02-21 11:55:00,247.62,247.65,247.5,247.5,6500.0,213.591,213.6169,213.4875,213.4875,6500.0
2014-02-21 12:00:00,247.53,247.69,247.51,247.69,9900.0,213.5134,213.6514,213.4961,213.6514,9900.0
2014-02-21 12:05:00,247.68,247.72,247.62,247.65,8100.0,213.6428,213.6773,213.591,213.6169,8100.0
2014-02-21 12:10:00,247.64,247.74,247.58,247.65,21000.0,213.6083,213.6945,213.5565,213.6169,21000.0
2014-02-21 12:15:00,247.71,247.79,247.6,247.75,11600.0,213.6687,213.7377,213.5738,213.7032,11600.0
2014-02-21 12:20:00,247.8,247.8,247.69,247.71,9100.0,213.7463,213.7463,213.6514,213.6687,9100.0
2014-02-21 12:25:00,247.75,247.79,247.72,247.72,6500.0,213.7032,213.7377,213.6773,213.6773,6500.0
2014-02-21 12:30:00,247.77,247.79,247.61,247.66,10300.0,213.7204,213.7377,213.5824,213.6255,10300.0
2014-02-21 12:35:00,247.66,247.72,247.61,247.71,12200.0,213.6255,213.6773,213.5824,213.6687,12200.0
2014-02-21 12:40:00,247.72,247.73,247.61,247.61,8600.0,213.6773,213.6859,213.5824,213.5824,8600.0
2014-02-21 12:45:00,247.61,247.63,247.43,247.52,14400.0,213.5824,213.5997,213.4271,213.5048,14400.0
2014-02-21 12:50:00,247.5,247.63,247.5,247.58,78500.0,213.4875,213.5997,213.4875,213.5565,78500.0
2014-02-21 12:55:00,247.59,247.61,247.55,247.61,25900.0,213.5652,213.5824,213.5307,213.5824,25900.0
2014-02-21 13:00:00,247.59,247.63,247.56,247.57,28200.0,213.5652,213.5997,213.5393,213.5479,28200.0
2014-02-21 13:05:00,247.55,247.67,247.47,247.63,23500.0,213.5307,213.6342,213.4616,213.5997,23500.0
2014-02-21 13:10:00,247.65,247.78,247.62,247.72,3700.0,213.6169,213.729,213.591,213.6773,3700.0
2014-02-21 13:15:00,247.72,247.74,247.64,247.7,8700.0,213.6773,213.6945,213.6083,213.66,8700.0
2014-02-21 13:20:00,247.69,247.77,247.67,247.77,10700.0,213.6514,213.7204,213.6342,213.7204,10700.0
2014-02-21 13:25:00,247.8,247.81,247.68,247.68,6200.0,213.7463,213.7549,213.6428,213.6428,6200.0
2014-02-21 13:30:00,247.69,247.77,247.69,247.7,10600.0,213.6514,213.7204,213.6514,213.66,10600.0
2014-02-21 13:35:00,247.68,247.68,247.42,247.52,11500.0,213.6428,213.6428,213.4185,213.5048,11500.0
2014-02-21 13:40:00,247.55,247.6,247.51,247.57,5800.0,213.5307,213.5738,213.4961,213.5479,5800.0
2014-02-21 13:45:00,247.58,247.67,247.58,247.62,9200.0,213.5565,213.6342,213.5565,213.591,9200.0
2014-02-21 13:50:00,247.66,247.69,247.59,247.66,5000.0,213.6255,213.6514,213.5652,213.6255,5000.0
2014-02-21 13:55:00,247.64,247.72,247.58,247.66,6000.0,213.6083,213.6773,213.5565,213.6255,6000.0
2014-02-21 14:00:00,247.67,247.74,247.64,247.7,23700.0,213.6342,213.6945,213.6083,213.66,23700.0
2014-02-21 14:05:00,247.68,247.71,247.61,247.64,6700.0,213.6428,213.6687,213.5824,213.6083,6700.0
2014-02-21 14:10:00,247.64,247.68,247.37,247.42,39600.0,213.6083,213.6428,213.3754,213.4185,39600.0
2014-02-21 14:15:00,247.4,247.48,247.34,247.38,21700.0,213.4013,213.4703,213.3495,213.384,21700.0
2014-02-21 14:20:00,247.4,247.46,247.32,247.41,11100.0,213.4013,213.453,213.3323,213.4099,11100.0
2014-02-21 14:25:00,247.37,247.53,247.35,247.35,14300.0,213.3754,213.5134,213.3581,213.3581,14300.0
2014-02-21 14:30:00,247.38,247.38,247.11,247.23,17900.0,213.384,213.384,213.1511,213.2546,17900.0
2014-02-21 14:35:00,247.23,247.24,247.1,247.11,12300.0,213.2546,213.2633,213.1425,213.1511,12300.0
2014-02-21 14:40:00,247.09,247.28,247.09,247.27,10700.0,213.1339,213.2978,213.1339,213.2891,10700.0
2014-02-21 14:45:00,247.27,247.28,247.13,247.24,9500.0,213.2891,213.2978,213.1684,213.2633,9500.0
2014-02-21 14:50:00,247.24,247.28,247.19,247.21,7800.0,213.2633,213.2978,213.2201,213.2374,7800.0
2014-02-21 14:55:00,247.29,247.37,247.22,247.23,13700.0,213.3064,213.3754,213.246,213.2546,13700.0
2014-02-21 15:00:00,247.25,247.31,247.19,247.28,21600.0,213.2719,213.3236,213.2201,213.2978,21600.0
2014-02-21 15:05:00,247.28,247.35,247.23,247.28,23700.0,213.2978,213.3581,213.2546,213.2978,23700.0
2014-02-21 15:10:00,247.28,247.37,247.17,247.3,27800.0,213.2978,213.3754,213.2029,213.315,27800.0
2014-02-21 15:15:00,247.3,247.39,247.24,247.39,27900.0,213.315,213.3926,213.2633,213.3926,27900.0
2014-02-21 15:20:00,247.39,247.45,247.36,247.4,74400.0,213.3926,213.4444,213.3668,213.4013,74400.0
2014-02-21 15:25:00,247.39,247.57,247.38,247.5,50500.0,213.3926,213.5479,213.384,213.4875,50500.0
2014-02-21 15:30:00,247.55,247.59,247.41,247.44,14300.0,213.5307,213.5652,213.4099,213.4358,14300.0
2014-02-21 15:35:00,247.42,247.44,247.29,247.29,18100.0,213.4185,213.4358,213.3064,213.3064,18100.0
2014-02-21 15:40:00,247.3,247.37,247.26,247.27,12300.0,213.315,213.3754,213.2805,213.2891,12300.0
2014-02-21 15:45:00,247.26,247.32,247.09,247.09,26300.0,213.2805,213.3323,213.1339,213.1339,26300.0
2014-02-21 15:50:00,247.1,247.11,246.97,246.99,35000.0,213.1425,213.1511,213.0304,213.0476,35000.0
2014-02-21 15:55:00,246.97,246.98,246.85,246.96,76100.0,213.0304,213.039,212.9268,213.0217,76100.0
2014-02-24 09:30:00,247.27,247.99,247.27,247.97,45100.0,213.2891,213.9102,213.2891,213.8929,45100.0
2014-02-24 09:35:00,247.96,248.25,247.77,248.09,28700.0,213.8843,214.1345,213.7204,213.9964,28700.0
2014-02-24 09:40:00,248.11,248.31,247.94,248.24,33400.0,214.0137,214.1862,213.8671,214.1258,33400.0
2014-02-24 09:45:00,248.29,248.62,248.25,248.52,37200.0,214.169,214.4536,214.1345,214.3674,37200.0
2014-02-24 09:50:00,248.56,248.95,248.56,248.83,120900.0,214.4019,214.7383,214.4019,214.6347,120900.0
2014-02-24 09:55:00,248.78,249.01,248.77,248.9,50000.0,214.5916,214.79,214.583,214.6951,50000.0
2014-02-24 10:00:00,248.91,249.1,248.58,248.59,41100.0,214.7038,214.8676,214.4191,214.4277,41100.0
2014-02-24 10:05:00,248.63,248.72,248.55,248.55,17600.0,214.4622,214.5399,214.3932,214.3932,17600.0
2014-02-24 10:10:00,248.56,248.68,248.47,248.61,23500.0,214.4019,214.5054,214.3242,214.445,23500.0
2014-02-24 10:15:00,248.6,248.69,248.58,248.62,18400.0,214.4364,214.514,214.4191,214.4536,18400.0
2014-02-24 10:20:00,248.65,248.7,248.57,248.64,14500.0,214.4795,214.5226,214.4105,214.4709,14500.0
2014-02-24 10:25:00,248.69,248.79,248.65,248.79,18900.0,214.514,214.6002,214.4795,214.6002,18900.0
2014-02-24 10:30:00,248.8,249.06,248.79,248.98,22200.0,214.6089,214.8331,214.6002,214.7641,22200.0
2014-02-24 10:35:00,248.96,249.25,248.9,249.15,29600.0,214.7469,214.997,214.6951,214.9108,29600.0
2014-02-24 10:40:00,249.18,249.27,249.08,249.25,81800.0,214.9367,215.0143,214.8504,214.997,81800.0
2014-02-24 10:45:00,249.3,249.32,249.07,249.18,20300.0,215.0402,215.0574,214.8418,214.9367,20300.0
2014-02-24 10:50:00,249.19,249.24,249.17,249.21,13900.0,214.9453,214.9884,214.928,214.9625,13900.0
2014-02-24 10:55:00,249.2,249.23,249.13,249.16,42900.0,214.9539,214.9798,214.8935,214.9194,42900.0
2014-02-24 11:00:00,249.19,249.22,249.04,249.04,11500.0,214.9453,214.9712,214.8159,214.8159,11500.0
2014-02-24 11:05:00,249.06,249.19,249.06,249.1,15300.0,214.8331,214.9453,214.8331,214.8676,15300.0
2014-02-24 11:10:00,249.09,249.28,249.07,249.23,7500.0,214.859,215.0229,214.8418,214.9798,7500.0
2014-02-24 11:15:00,249.22,249.22,249.03,249.09,13400.0,214.9712,214.9712,214.8073,214.859,13400.0
2014-02-24 11:20:00,249.04,249.12,248.98,249.09,31500.0,214.8159,214.8849,214.7641,214.859,31500.0
2014-02-24 11:25:00,249.09,249.26,249.05,249.26,18700.0,214.859,215.0057,214.8245,215.0057,18700.0
2014-02-24 11:30:00,249.28,249.42,249.28,249.4,16300.0,215.0229,215.1437,215.0229,215.1264,16300.0
2014-02-24 11:35:00,249.41,249.58,249.39,249.51,11100.0,215.135,215.2817,215.1178,215.2213,11100.0
2014-02-24 11:40:00,249.55,249.63,249.51,249.56,9100.0,215.2558,215.3248,215.2213,215.2644,9100.0
2014-02-24 11:45:00,249.57,249.67,249.52,249.66,9700.0,215.2731,215.3593,215.2299,215.3507,9700.0
2014-02-24 11:50:00,249.58,249.75,249.58,249.74,14700.0,215.2817,215.4283,215.2817,215.4197,14700.0
2014-02-24 11:55:00,249.72,249.74,249.6,249.66,5900.0,215.4024,215.4197,215.2989,215.3507,5900.0
2014-02-24 12:00:00,249.69,249.77,249.59,249.69,13500.0,215.3766,215.4456,215.2903,215.3766,13500.0
2014-02-24 12:05:00,249.7,249.78,249.64,249.74,10300.0,215.3852,215.4542,215.3334,215.4197,10300.0
2014-02-24 12:10:00,249.76,249.76,249.64,249.7,11000.0,215.4369,215.4369,215.3334,215.3852,11000.0
2014-02-24 12:15:00,249.72,249.78,249.69,249.69,4500.0,215.4024,215.4542,215.3766,215.3766,4500.0
2014-02-24 12:20:00,249.72,249.73,249.65,249.66,11100.0,215.4024,215.4111,215.3421,215.3507,11100.0
2014-02-24 12:25:00,249.66,249.69,249.62,249.69,3700.0,215.3507,215.3766,215.3162,215.3766,3700.0
2014-02-24 12:30:00,249.68,249.68,249.55,249.59,7200.0,215.3679,215.3679,215.2558,215.2903,7200.0
2014-02-24 12:35:00,249.56,249.69,249.56,249.64,3200.0,215.2644,215.3766,215.2644,215.3334,3200.0
2014-02-24 12:40:00,249.6,249.64,249.53,249.57,5000.0,215.2989,215.3334,215.2386,215.2731,5000.0
2014-02-24 12:45:00,249.57,249.62,249.53,249.57,6100.0,215.2731,215.3162,215.2386,215.2731,6100.0
2014-02-24 12:50:00,249.57,249.64,249.52,249.58,4500.0,215.2731,215.3334,215.2299,215.2817,4500.0
2014-02-24 12:55:00,249.59,249.63,249.46,249.49,13400.0,215.2903,215.3248,215.1782,215.204,13400.0
2014-02-24 13:00:00,249.49,249.57,249.49,249.53,9700.0,215.204,215.2731,215.204,215.2386,9700.0
2014-02-24 13:05:00,249.53,249.57,249.46,249.46,21800.0,215.2386,215.2731,215.1782,215.1782,21800.0
2014-02-24 13:10:00,249.44,249.46,249.4,249.45,17500.0,215.1609,215.1782,215.1264,215.1695,17500.0
2014-02-24 13:15:00,249.45,249.52,249.45,249.46,25300.0,215.1695,215.2299,215.1695,215.1782,25300.0
2014-02-24 13:20:00,249.47,249.6,249.45,249.57,18700.0,215.1868,215.2989,215.1695,215.2731,18700.0
2014-02-24 13:25:00,249.59,249.61,249.53,249.54,17400.0,215.2903,215.3076,215.2386,215.2472,17400.0
2014-02-24 13:30:00,249.52,249.62,249.46,249.54,20900.0,215.2299,215.3162,215.1782,215.2472,20900.0
2014-02-24 13:35:00,249.52,249.52,249.29,249.29,14900.0,215.2299,215.2299,215.0315,215.0315,14900.0
2014-02-24 13:40:00,249.3,249.38,249.22,249.22,5300.0,215.0402,215.1092,214.9712,214.9712,5300.0
2014-02-24 13:45:00,249.23,249.27,249.12,249.19,34800.0,214.9798,215.0143,214.8849,214.9453,34800.0
2014-02-24 13:50:00,249.2,249.25,249.18,249.18,9300.0,214.9539,214.997,214.9367,214.9367,9300.0
2014-02-24 13:55:00,249.18,249.27,249.18,249.19,6300.0,214.9367,215.0143,214.9367,214.9453,6300.0
2014-02-24 14:00:00,249.17,249.4,249.15,249.37,7500.0,214.928,215.1264,214.9108,215.1005,7500.0
2014-02-24 14:05:00,249.34,249.35,249.22,249.3,18000.0,215.0747,215.0833,214.9712,215.0402,18000.0
2014-02-24 14:10:00,249.3,249.31,249.2,249.26,9200.0,215.0402,215.0488,214.9539,215.0057,9200.0
2014-02-24 14:15:00,249.23,249.28,249.2,249.23,4300.0,214.9798,215.0229,214.9539,214.9798,4300.0
2014-02-24 14:20:00,249.25,249.29,249.22,249.28,15000.0,214.997,215.0315,214.9712,215.0229,15000.0
2014-02-24 14:25:00,249.28,249.33,249.27,249.3,9400.0,215.0229,215.066,215.0143,215.0402,9400.0
2014-02-24 14:30:00,249.32,249.34,249.25,249.27,10800.0,215.0574,215.0747,214.997,215.0143,10800.0
2014-02-24 14:35:00,249.24,249.26,249.14,249.25,22800.0,214.9884,215.0057,214.9021,214.997,22800.0
2014-02-24 14:40:00,249.25,249.25,249.18,249.21,8600.0,214.997,214.997,214.9367,214.9625,8600.0
2014-02-24 14:45:00,249.25,249.29,249.19,249.22,12300.0,214.997,215.0315,214.9453,214.9712,12300.0
2014-02-24 14:50:00,249.21,249.3,249.21,249.23,5600.0,214.9625,215.0402,214.9625,214.9798,5600.0
2014-02-24 14:55:00,249.25,249.25,249.05,249.07,8900.0,214.997,214.997,214.8245,214.8418,8900.0
2014-02-24 15:00:00,249.04,249.05,248.77,248.82,13800.0,214.8159,214.8245,214.583,214.6261,13800.0
2014-02-24 15:05:00,248.81,248.85,248.75,248.82,8700.0,214.6175,214.652,214.5657,214.6261,8700.0
2014-02-24 15:10:00,248.8,248.86,248.65,248.69,24600.0,214.6089,214.6606,214.4795,214.514,24600.0
2014-02-24 15:15:00,248.69,248.76,248.66,248.76,17600.0,214.514,214.5744,214.4881,214.5744,17600.0
2014-02-24 15:20:00,248.75,248.82,248.72,248.81,11700.0,214.5657,214.6261,214.5399,214.6175,11700.0
2014-02-24 15:25:00,248.81,248.82,248.46,248.48,162700.0,214.6175,214.6261,214.3156,214.3328,162700.0
2014-02-24 15:30:00,248.49,248.59,248.4,248.59,21100.0,214.3415,214.4277,214.2638,214.4277,21100.0
2014-02-24 15:35:00,248.59,248.68,248.59,248.66,10400.0,214.4277,214.5054,214.4277,214.4881,10400.0
2014-02-24 15:40:00,248.64,248.68,248.53,248.67,51700.0,214.4709,214.5054,214.376,214.4967,51700.0
2014-02-24 15:45:00,248.65,248.67,248.47,248.47,81200.0,214.4795,214.4967,214.3242,214.3242,81200.0
2014-02-24 15:50:00,248.46,248.46,248.27,248.32,87700.0,214.3156,214.3156,214.1517,214.1948,87700.0
2014-02-24 15:55:00,248.34,248.34,248.1,248.11,141800.0,214.2121,214.2121,214.0051,214.0137,141800.0
2014-02-25 09:30:00,248.04,248.31,247.82,247.89,12200.0,213.9533,214.1862,213.7635,213.8239,12200.0
2014-02-25 09:35:00,247.76,247.76,247.42,247.69,29700.0,213.7118,213.7118,213.4185,213.6514,29700.0
2014-02-25 09:40:00,247.63,247.69,247.32,247.6,15200.0,213.5997,213.6514,213.3323,213.5738,15200.0
2014-02-25 09:45:00,247.59,247.73,247.36,247.44,15600.0,213.5652,213.6859,213.3668,213.4358,15600.0
2014-02-25 09:50:00,247.42,247.5,247.3,247.32,75300.0,213.4185,213.4875,213.315,213.3323,75300.0
2014-02-25 09:55:00,247.32,247.47,247.16,247.4,23700.0,213.3323,213.4616,213.1942,213.4013,23700.0
2014-02-25 10:00:00,247.33,247.41,246.93,247.0,23300.0,213.3409,213.4099,212.9959,213.0562,23300.0
2014-02-25 10:05:00,247.02,247.52,246.96,247.35,46900.0,213.0735,213.5048,213.0217,213.3581,46900.0
2014-02-25 10:10:00,247.43,247.58,247.29,247.3,41900.0,213.4271,213.5565,213.3064,213.315,41900.0
2014-02-25 10:15:00,247.36,247.75,247.31,247.72,23100.0,213.3668,213.7032,213.3236,213.6773,23100.0
2014-02-25 10:20:00,247.71,248.02,247.63,247.86,26300.0,213.6687,213.9361,213.5997,213.7981,26300.0
2014-02-25 10:25:00,247.92,247.96,247.34,247.4,13900.0,213.8498,213.8843,213.3495,213.4013,13900.0
2014-02-25 10:30:00,247.39,247.6,247.39,247.45,9900.0,213.3926,213.5738,213.3926,213.4444,9900.0
2014-02-25 10:35:00,247.46,247.92,247.46,247.92,10400.0,213.453,213.8498,213.453,213.8498,10400.0
2014-02-25 10:40:00,247.94,247.96,247.74,247.9,11700.0,213.8671,213.8843,213.6945,213.8326,11700.0
2014-02-25 10:45:00,247.91,247.98,247.71,247.78,13300.0,213.8412,213.9016,213.6687,213.729,13300.0
2014-02-25 10:50:00,247.77,247.96,247.74,247.88,7500.0,213.7204,213.8843,213.6945,213.8153,7500.0
2014-02-25 10:55:00,247.93,248.06,247.91,247.95,13900.0,213.8584,213.9706,213.8412,213.8757,13900.0
2014-02-25 11:00:00,247.97,248.11,247.9,247.94,68400.0,213.8929,214.0137,213.8326,213.8671,68400.0
2014-02-25 11:05:00,247.94,247.98,247.74,247.97,26300.0,213.8671,213.9016,213.6945,213.8929,26300.0
2014-02-25 11:10:00,247.95,248.42,247.95,248.41,16200.0,213.8757,214.2811,213.8757,214.2725,16200.0
2014-02-25 11:15:00,248.47,248.62,248.45,248.55,19000.0,214.3242,214.4536,214.307,214.3932,19000.0
2014-02-25 11:20:00,248.6,248.71,248.53,248.67,7000.0,214.4364,214.5312,214.376,214.4967,7000.0
2014-02-25 11:25:00,248.56,248.9,248.51,248.88,9300.0,214.4019,214.6951,214.3587,214.6779,9300.0
2014-02-25 11:30:00,248.91,248.92,248.61,248.66,5500.0,214.7038,214.7124,214.445,214.4881,5500.0
2014-02-25 11:35:00,248.71,248.71,248.51,248.54,5500.0,214.5312,214.5312,214.3587,214.3846,5500.0
2014-02-25 11:40:00,248.49,248.54,248.43,248.46,3300.0,214.3415,214.3846,214.2897,214.3156,3300.0
2014-02-25 11:45:00,248.44,248.58,248.44,248.57,7100.0,214.2983,214.4191,214.2983,214.4105,7100.0
2014-02-25 11:50:00,248.57,248.61,248.22,248.27,5100.0,214.4105,214.445,214.1086,214.1517,5100.0
2014-02-25 11:55:00,248.25,248.3,247.99,247.99,11500.0,214.1345,214.1776,213.9102,213.9102,11500.0
2014-02-25 12:00:00,247.98,248.07,247.9,247.91,5800.0,213.9016,213.9792,213.8326,213.8412,5800.0
2014-02-25 12:05:00,247.9,247.92,247.72,247.88,12200.0,213.8326,213.8498,213.6773,213.8153,12200.0
2014-02-25 12:10:00,247.87,247.99,247.8,247.86,21800.0,213.8067,213.9102,213.7463,213.7981,21800.0
2014-02-25 12:15:00,247.84,248.0,247.84,247.87,11800.0,213.7808,213.9188,213.7808,213.8067,11800.0
2014-02-25 12:20:00,247.85,247.85,247.6,247.73,16300.0,213.7894,213.7894,213.5738,213.6859,16300.0
2014-02-25 12:25:00,247.85,247.91,247.78,247.86,4300.0,213.7894,213.8412,213.729,213.7981,4300.0
2014-02-25 12:30:00,247.83,248.01,247.78,247.89,7500.0,213.7722,213.9274,213.729,213.8239,7500.0
2014-02-25 12:35:00,247.97,248.0,247.87,247.97,5800.0,213.8929,213.9188,213.8067,213.8929,5800.0
2014-02-25 12:40:00,247.96,247.96,247.76,247.84,9700.0,213.8843,213.8843,213.7118,213.7808,9700.0
2014-02-25 12:45:00,247.86,248.1,247.85,248.04,11200.0,213.7981,214.0051,213.7894,213.9533,11200.0
2014-02-25 12:50:00,248.04,248.17,248.03,248.03,6700.0,213.9533,214.0654,213.9447,213.9447,6700.0
2014-02-25 12:55:00,248.06,248.15,247.98,248.03,7500.0,213.9706,214.0482,213.9016,213.9447,7500.0
2014-02-25 13:00:00,248.03,248.08,247.94,248.05,9900.0,213.9447,213.9878,213.8671,213.9619,9900.0
2014-02-25 13:05:00,248.08,248.31,248.05,248.3,9400.0,213.9878,214.1862,213.9619,214.1776,9400.0
2014-02-25 13:10:00,248.22,248.22,248.04,248.04,7900.0,214.1086,214.1086,213.9533,213.9533,7900.0
2014-02-25 13:15:00,248.05,248.22,248.05,248.09,10200.0,213.9619,214.1086,213.9619,213.9964,10200.0
2014-02-25 13:20:00,248.05,248.13,248.0,248.09,8300.0,213.9619,214.0309,213.9188,213.9964,8300.0
2014-02-25 13:25:00,248.1,248.23,248.07,248.14,11300.0,214.0051,214.1172,213.9792,214.0396,11300.0
2014-02-25 13:30:00,248.13,248.31,248.13,248.31,11700.0,214.0309,214.1862,214.0309,214.1862,11700.0
2014-02-25 13:35:00,248.27,248.27,248.05,248.06,8700.0,214.1517,214.1517,213.9619,213.9706,8700.0
2014-02-25 13:40:00,248.07,248.14,248.0,248.1,21700.0,213.9792,214.0396,213.9188,214.0051,21700.0
2014-02-25 13:45:00,248.07,248.22,247.97,247.97,21600.0,213.9792,214.1086,213.8929,213.8929,21600.0
2014-02-25 13:50:00,247.97,248.09,247.91,248.06,7900.0,213.8929,213.9964,213.8412,213.9706,7900.0
2014-02-25 13:55:00,248.08,248.13,248.06,248.06,16400.0,213.9878,214.0309,213.9706,213.9706,16400.0
2014-02-25 14:00:00,248.09,248.2,247.84,247.84,27000.0,213.9964,214.0913,213.7808,213.7808,27000.0
2014-02-25 14:05:00,247.82,248.02,247.69,247.99,21100.0,213.7635,213.9361,213.6514,213.9102,21100.0
2014-02-25 14:10:00,247.98,248.0,247.78,247.99,13600.0,213.9016,213.9188,213.729,213.9102,13600.0
2014-02-25 14:15:00,248.01,248.02,247.88,247.94,8300.0,213.9274,213.9361,213.8153,213.8671,8300.0
2014-02-25 14:20:00,247.89,247.98,247.81,247.83,50400.0,213.8239,213.9016,213.7549,213.7722,50400.0
2014-02-25 14:25:00,247.9,248.04,247.85,248.02,9200.0,213.8326,213.9533,213.7894,213.9361,9200.0
2014-02-25 14:30:00,248.03,248.07,247.83,247.92,6400.0,213.9447,213.9792,213.7722,213.8498,6400.0
2014-02-25 14:35:00,247.99,248.02,247.84,247.87,10800.0,213.9102,213.9361,213.7808,213.8067,10800.0
2014-02-25 14:40:00,247.89,248.0,247.83,247.87,7400.0,213.8239,213.9188,213.7722,213.8067,7400.0
2014-02-25 14:45:00,247.88,247.98,247.81,247.87,3500.0,213.8153,213.9016,213.7549,213.8067,3500.0
2014-02-25 14:50:00,247.86,247.9,247.76,247.8,5500.0,213.7981,213.8326,213.7118,213.7463,5500.0
2014-02-25 14:55:00,247.83,247.9,247.81,247.86,3300.0,213.7722,213.8326,213.7549,213.7981,3300.0
2014-02-25 15:00:00,247.77,247.86,247.77,247.81,5700.0,213.7204,213.7981,213.7204,213.7549,5700.0
2014-02-25 15:05:00,247.83,247.83,247.7,247.77,2500.0,213.7722,213.7722,213.66,213.7204,2500.0
2014-02-25 15:10:00,247.8,247.8,247.56,247.57,10800.0,213.7463,213.7463,213.5393,213.5479,10800.0
2014-02-25 15:15:00,247.47,247.59,247.43,247.51,8900.0,213.4616,213.5652,213.4271,213.4961,8900.0
2014-02-25 15:20:00,247.5,247.57,247.44,247.51,15700.0,213.4875,213.5479,213.4358,213.4961,15700.0
2014-02-25 15:25:00,247.54,247.55,247.33,247.42,22000.0,213.522,213.5307,213.3409,213.4185,22000.0
2014-02-25 15:30:00,247.38,247.57,247.38,247.54,16700.0,213.384,213.5479,213.384,213.522,16700.0
2014-02-25 15:35:00,247.54,247.77,247.5,247.77,11100.0,213.522,213.7204,213.4875,213.7204,11100.0
2014-02-25 15:40:00,247.73,247.74,247.56,247.59,9300.0,213.6859,213.6945,213.5393,213.5652,9300.0
2014-02-25 15:45:00,247.59,247.64,247.41,247.62,17400.0,213.5652,213.6083,213.4099,213.591,17400.0
2014-02-25 15:50:00,247.64,247.67,247.46,247.48,25400.0,213.6083,213.6342,213.453,213.4703,25400.0
2014-02-25 15:55:00,247.49,247.82,247.48,247.78,75000.0,213.4789,213.7635,213.4703,213.729,75000.0
2014-02-26 09:30:00,248.23,248.62,248.12,248.33,18400.0,214.1172,214.4536,214.0223,214.2035,18400.0
2014-02-26 09:35:00,248.37,248.69,248.33,248.64,16300.0,214.238,214.514,214.2035,214.4709,16300.0
2014-02-26 09:40:00,248.64,248.89,248.29,248.31,8300.0,214.4709,214.6865,214.169,214.1862,8300.0
2014-02-26 09:45:00,248.3,248.45,248.0,248.04,7000.0,214.1776,214.307,213.9188,213.9533,7000.0
2014-02-26 09:50:00,248.03,248.03,247.69,247.9,9900.0,213.9447,213.9447,213.6514,213.8326,9900.0
2014-02-26 09:55:00,247.91,248.1,247.91,248.06,7700.0,213.8412,214.0051,213.8412,213.9706,7700.0
2014-02-26 10:00:00,248.11,248.55,248.11,248.46,19400.0,214.0137,214.3932,214.0137,214.3156,19400.0
2014-02-26 10:05:00,248.42,248.64,248.01,248.1,13400.0,214.2811,214.4709,213.9274,214.0051,13400.0
2014-02-26 10:10:00,248.12,248.56,248.12,248.46,4800.0,214.0223,214.4019,214.0223,214.3156,4800.0
2014-02-26 10:15:00,248.49,248.67,248.44,248.61,7600.0,214.3415,214.4967,214.2983,214.445,7600.0
2014-02-26 10:20:00,248.63,249.25,248.62,249.23,23300.0,214.4622,214.997,214.4536,214.9798,23300.0
2014-02-26 10:25:00,249.22,249.48,249.22,249.28,11200.0,214.9712,215.1954,214.9712,215.0229,11200.0
2014-02-26 10:30:00,249.29,249.63,249.28,249.43,33300.0,215.0315,215.3248,215.0229,215.1523,33300.0
2014-02-26 10:35:00,249.46,249.69,249.46,249.63,36900.0,215.1782,215.3766,215.1782,215.3248,36900.0
2014-02-26 10:40:00,249.58,249.77,249.56,249.65,23000.0,215.2817,215.4456,215.2644,215.3421,23000.0
2014-02-26 10:45:00,249.57,249.61,249.43,249.48,7800.0,215.2731,215.3076,215.1523,215.1954,7800.0
2014-02-26 10:50:00,249.53,249.69,249.53,249.57,32300.0,215.2386,215.3766,215.2386,215.2731,32300.0
2014-02-26 10:55:00,249.52,249.6,249.29,249.4,18700.0,215.2299,215.2989,215.0315,215.1264,18700.0
2014-02-26 11:00:00,249.45,249.49,249.4,249.41,6100.0,215.1695,215.204,215.1264,215.135,6100.0
2014-02-26 11:05:00,249.41,249.47,249.35,249.37,8600.0,215.135,215.1868,215.0833,215.1005,8600.0
2014-02-26 11:10:00,249.36,249.62,249.32,249.54,15400.0,215.0919,215.3162,215.0574,215.2472,15400.0
2014-02-26 11:15:00,249.55,249.71,249.55,249.68,27800.0,215.2558,215.3938,215.2558,215.3679,27800.0
2014-02-26 11:20:00,249.67,249.71,249.56,249.67,12500.0,215.3593,215.3938,215.2644,215.3593,12500.0
2014-02-26 11:25:00,249.72,249.72,249.58,249.7,8400.0,215.4024,215.4024,215.2817,215.3852,8400.0
2014-02-26 11:30:00,249.74,249.8,249.48,249.48,26200.0,215.4197,215.4714,215.1954,215.1954,26200.0
2014-02-26 11:35:00,249.48,249.75,249.46,249.72,11400.0,215.1954,215.4283,215.1782,215.4024,11400.0
2014-02-26 11:40:00,249.71,249.8,249.66,249.73,4600.0,215.3938,215.4714,215.3507,215.4111,4600.0
2014-02-26 11:45:00,249.63,249.63,249.37,249.42,9700.0,215.3248,215.3248,215.1005,215.1437,9700.0
2014-02-26 11:50:00,249.4,249.5,249.4,249.44,4300.0,215.1264,215.2127,215.1264,215.1609,4300.0
2014-02-26 11:55:00,249.42,249.61,249.42,249.55,8800.0,215.1437,215.3076,215.1437,215.2558,8800.0
2014-02-26 12:00:00,249.58,249.65,249.57,249.58,2800.0,215.2817,215.3421,215.2731,215.2817,2800.0
2014-02-26 12:05:00,249.59,249.63,249.53,249.58,2100.0,215.2903,215.3248,215.2386,215.2817,2100.0
2014-02-26 12:10:00,249.64,249.76,249.64,249.67,3600.0,215.3334,215.4369,215.3334,215.3593,3600.0
2014-02-26 12:15:00,249.64,249.74,249.57,249.69,4800.0,215.3334,215.4197,215.2731,215.3766,4800.0
2014-02-26 12:20:00,249.69,249.72,249.61,249.64,1600.0,215.3766,215.4024,215.3076,215.3334,1600.0
2014-02-26 12:25:00,249.7,249.79,249.59,249.72,29200.0,215.3852,215.4628,215.2903,215.4024,29200.0
2014-02-26 12:30:00,249.75,250.06,249.74,250.06,44100.0,215.4283,215.6957,215.4197,215.6957,44100.0
2014-02-26 12:35:00,250.06,250.15,249.95,250.11,29900.0,215.6957,215.7733,215.6008,215.7388,29900.0
2014-02-26 12:40:00,250.11,250.12,249.89,249.91,4900.0,215.7388,215.7475,215.5491,215.5663,4900.0
2014-02-26 12:45:00,249.96,249.99,249.91,249.99,7400.0,215.6095,215.6353,215.5663,215.6353,7400.0
2014-02-26 12:50:00,249.95,249.96,249.88,249.95,7300.0,215.6008,215.6095,215.5405,215.6008,7300.0
2014-02-26 12:55:00,249.94,249.94,249.78,249.78,4200.0,215.5922,215.5922,215.4542,215.4542,4200.0
2014-02-26 13:00:00,249.75,249.78,249.47,249.47,8200.0,215.4283,215.4542,215.1868,215.1868,8200.0
2014-02-26 13:05:00,249.5,249.69,249.49,249.65,5800.0,215.2127,215.3766,215.204,215.3421,5800.0
2014-02-26 13:10:00,249.65,249.72,249.64,249.69,6300.0,215.3421,215.4024,215.3334,215.3766,6300.0
2014-02-26 13:15:00,249.67,249.75,249.64,249.72,7000.0,215.3593,215.4283,215.3334,215.4024,7000.0
2014-02-26 13:20:00,249.73,249.86,249.73,249.82,5800.0,215.4111,215.5232,215.4111,215.4887,5800.0
2014-02-26 13:25:00,249.84,249.88,249.71,249.88,6700.0,215.506,215.5405,215.3938,215.5405,6700.0
2014-02-26 13:30:00,249.9,249.95,249.77,249.84,11300.0,215.5577,215.6008,215.4456,215.506,11300.0
2014-02-26 13:35:00,249.82,249.87,249.8,249.85,3600.0,215.4887,215.5318,215.4714,215.5146,3600.0
2014-02-26 13:40:00,249.88,250.02,249.88,250.01,7100.0,215.5405,215.6612,215.5405,215.6526,7100.0
2014-02-26 13:45:00,250.06,250.08,249.85,249.85,12000.0,215.6957,215.713,215.5146,215.5146,12000.0
2014-02-26 13:50:00,249.95,249.98,249.88,249.92,11700.0,215.6008,215.6267,215.5405,215.575,11700.0
2014-02-26 13:55:00,249.91,249.91,249.61,249.64,6300.0,215.5663,215.5663,215.3076,215.3334,6300.0
2014-02-26 14:00:00,249.62,249.78,249.57,249.6,34000.0,215.3162,215.4542,215.2731,215.2989,34000.0
2014-02-26 14:05:00,249.58,249.58,249.21,249.21,14800.0,215.2817,215.2817,214.9625,214.9625,14800.0
2014-02-26 14:10:00,249.2,249.21,248.91,248.91,11900.0,214.9539,214.9625,214.7038,214.7038,11900.0
2014-02-26 14:15:00,248.91,249.05,248.79,248.79,15000.0,214.7038,214.8245,214.6002,214.6002,15000.0
2014-02-26 14:20:00,248.78,249.02,248.76,248.96,10000.0,214.5916,214.7986,214.5744,214.7469,10000.0
2014-02-26 14:25:00,248.96,248.97,248.46,248.46,139800.0,214.7469,214.7555,214.3156,214.3156,139800.0
2014-02-26 14:30:00,248.45,248.63,248.28,248.52,38200.0,214.307,214.4622,214.1603,214.3674,38200.0
2014-02-26 14:35:00,248.5,248.65,248.43,248.52,12300.0,214.3501,214.4795,214.2897,214.3674,12300.0
2014-02-26 14:40:00,248.54,248.75,248.52,248.66,7000.0,214.3846,214.5657,214.3674,214.4881,7000.0
2014-02-26 14:45:00,248.67,248.78,248.54,248.64,8600.0,214.4967,214.5916,214.3846,214.4709,8600.0
2014-02-26 14:50:00,248.63,248.69,248.6,248.62,7200.0,214.4622,214.514,214.4364,214.4536,7200.0
2014-02-26 14:55:00,248.64,248.81,248.6,248.75,11700.0,214.4709,214.6175,214.4364,214.5657,11700.0
2014-02-26 15:00:00,248.75,248.8,248.67,248.72,9100.0,214.5657,214.6089,214.4967,214.5399,9100.0
2014-02-26 15:05:00,248.79,248.85,248.61,248.64,4800.0,214.6002,214.652,214.445,214.4709,4800.0
2014-02-26 15:10:00,248.61,248.64,248.37,248.63,7900.0,214.445,214.4709,214.238,214.4622,7900.0
2014-02-26 15:15:00,248.6,248.76,248.54,248.61,5500.0,214.4364,214.5744,214.3846,214.445,5500.0
2014-02-26 15:20:00,248.61,248.75,248.56,248.71,6000.0,214.445,214.5657,214.4019,214.5312,6000.0
2014-02-26 15:25:00,248.76,248.76,248.53,248.65,40000.0,214.5744,214.5744,214.376,214.4795,40000.0
2014-02-26 15:30:00,248.65,248.91,248.65,248.87,114700.0,214.4795,214.7038,214.4795,214.6693,114700.0
2014-02-26 15:35:00,248.88,248.96,248.77,248.94,56200.0,214.6779,214.7469,214.583,214.7296,56200.0
2014-02-26 15:40:00,248.91,249.02,248.87,248.9,64600.0,214.7038,214.7986,214.6693,214.6951,64600.0
2014-02-26 15:45:00,248.89,248.92,248.68,248.75,59400.0,214.6865,214.7124,214.5054,214.5657,59400.0
2014-02-26 15:50:00,248.76,248.98,248.72,248.87,65400.0,214.5744,214.7641,214.5399,214.6693,65400.0
2014-02-26 15:55:00,248.88,249.13,248.82,248.94,208500.0,214.6779,214.8935,214.6261,214.7296,208500.0
2014-02-27 09:30:00,248.59,248.95,248.56,248.87,30300.0,214.4277,214.7383,214.4019,214.6693,30300.0
2014-02-27 09:35:00,248.9,249.34,248.9,249.2,12100.0,214.6951,215.0747,214.6951,214.9539,12100.0
2014-02-27 09:40:00,249.27,249.4,248.83,248.83,13600.0,215.0143,215.1264,214.6347,214.6347,13600.0
2014-02-27 09:45:00,248.88,249.13,248.85,248.85,3900.0,214.6779,214.8935,214.652,214.652,3900.0
2014-02-27 09:50:00,248.82,248.82,248.31,248.39,4100.0,214.6261,214.6261,214.1862,214.2552,4100.0
2014-02-27 09:55:00,248.46,248.99,248.45,248.94,5800.0,214.3156,214.7728,214.307,214.7296,5800.0
2014-02-27 10:00:00,248.94,249.12,248.8,248.8,6300.0,214.7296,214.8849,214.6089,214.6089,6300.0
2014-02-27 10:05:00,248.79,248.79,248.35,248.38,12000.0,214.6002,214.6002,214.2207,214.2466,12000.0
2014-02-27 10:10:00,248.36,248.36,248.2,248.2,4400.0,214.2293,214.2293,214.0913,214.0913,4400.0
2014-02-27 10:15:00,248.15,248.46,248.11,248.37,9900.0,214.0482,214.3156,214.0137,214.238,9900.0
2014-02-27 10:20:00,248.43,248.61,248.31,248.61,3800.0,214.2897,214.445,214.1862,214.445,3800.0
2014-02-27 10:25:00,248.66,248.68,248.51,248.54,3700.0,214.4881,214.5054,214.3587,214.3846,3700.0
2014-02-27 10:30:00,248.52,248.88,248.48,248.83,6200.0,214.3674,214.6779,214.3328,214.6347,6200.0
2014-02-27 10:35:00,248.85,249.09,248.85,248.92,9400.0,214.652,214.859,214.652,214.7124,9400.0
2014-02-27 10:40:00,248.72,248.74,248.58,248.74,4500.0,214.5399,214.5571,214.4191,214.5571,4500.0
2014-02-27 10:45:00,248.64,248.73,248.57,248.57,6900.0,214.4709,214.5485,214.4105,214.4105,6900.0
2014-02-27 10:50:00,248.7,248.96,248.7,248.81,6500.0,214.5226,214.7469,214.5226,214.6175,6500.0
2014-02-27 10:55:00,248.79,248.92,248.76,248.92,8300.0,214.6002,214.7124,214.5744,214.7124,8300.0
2014-02-27 11:00:00,248.94,249.08,248.79,249.04,4900.0,214.7296,214.8504,214.6002,214.8159,4900.0
2014-02-27 11:05:00,249.12,249.17,248.97,249.14,8800.0,214.8849,214.928,214.7555,214.9021,8800.0
2014-02-27 11:10:00,249.16,249.45,249.13,249.4,12400.0,214.9194,215.1695,214.8935,215.1264,12400.0
2014-02-27 11:15:00,249.48,249.5,249.41,249.41,2100.0,215.1954,215.2127,215.135,215.135,2100.0
2014-02-27 11:20:00,249.38,249.47,249.33,249.4,38100.0,215.1092,215.1868,215.066,215.1264,38100.0
2014-02-27 11:25:00,249.41,249.59,249.41,249.56,8700.0,215.135,215.2903,215.135,215.2644,8700.0
2014-02-27 11:30:00,249.62,249.62,249.35,249.38,7100.0,215.3162,215.3162,215.0833,215.1092,7100.0
2014-02-27 11:35:00,249.37,249.49,249.33,249.46,8900.0,215.1005,215.204,215.066,215.1782,8900.0
2014-02-27 11:40:00,249.47,249.52,249.45,249.49,4200.0,215.1868,215.2299,215.1695,215.204,4200.0
2014-02-27 11:45:00,249.49,249.53,249.23,249.31,21900.0,215.204,215.2386,214.9798,215.0488,21900.0
2014-02-27 11:50:00,249.32,249.43,249.29,249.29,3600.0,215.0574,215.1523,215.0315,215.0315,3600.0
2014-02-27 11:55:00,249.31,249.36,249.23,249.36,16700.0,215.0488,215.0919,214.9798,215.0919,16700.0
2014-02-27 12:00:00,249.35,249.51,249.35,249.41,15200.0,215.0833,215.2213,215.0833,215.135,15200.0
2014-02-27 12:05:00,249.4,249.42,249.14,249.18,49400.0,215.1264,215.1437,214.9021,214.9367,49400.0
2014-02-27 12:10:00,249.16,249.36,249.16,249.31,19300.0,214.9194,215.0919,214.9194,215.0488,19300.0
2014-02-27 12:15:00,249.35,249.49,249.35,249.4,21700.0,215.0833,215.204,215.0833,215.1264,21700.0
2014-02-27 12:20:00,249.43,249.48,249.37,249.39,54200.0,215.1523,215.1954,215.1005,215.1178,54200.0
2014-02-27 12:25:00,249.4,249.49,249.26,249.46,26700.0,215.1264,215.204,215.0057,215.1782,26700.0
2014-02-27 12:30:00,249.44,249.44,249.17,249.25,26000.0,215.1609,215.1609,214.928,214.997,26000.0
2014-02-27 12:35:00,249.26,249.34,249.18,249.25,26800.0,215.0057,215.0747,214.9367,214.997,26800.0
2014-02-27 12:40:00,249.27,249.45,249.26,249.42,7600.0,215.0143,215.1695,215.0057,215.1437,7600.0
2014-02-27 12:45:00,249.38,249.39,249.31,249.31,6900.0,215.1092,215.1178,215.0488,215.0488,6900.0
2014-02-27 12:50:00,249.32,249.32,249.2,249.24,4600.0,215.0574,215.0574,214.9539,214.9884,4600.0
2014-02-27 12:55:00,249.26,249.37,249.24,249.35,4800.0,215.0057,215.1005,214.9884,215.0833,4800.0
2014-02-27 13:00:00,249.37,249.46,249.33,249.44,3700.0,215.1005,215.1782,215.066,215.1609,3700.0
2014-02-27 13:05:00,249.43,249.47,249.33,249.38,3000.0,215.1523,215.1868,215.066,215.1092,3000.0
2014-02-27 13:10:00,249.41,249.45,249.36,249.43,3200.0,215.135,215.1695,215.0919,215.1523,3200.0
2014-02-27 13:15:00,249.45,249.46,249.37,249.37,2200.0,215.1695,215.1782,215.1005,215.1005,2200.0
2014-02-27 13:20:00,249.43,249.6,249.43,249.56,10800.0,215.1523,215.2989,215.1523,215.2644,10800.0
2014-02-27 13:25:00,249.58,249.69,249.48,249.67,25000.0,215.2817,215.3766,215.1954,215.3593,25000.0
2014-02-27 13:30:00,249.65,249.66,249.57,249.59,10900.0,215.3421,215.3507,215.2731,215.2903,10900.0
2014-02-27 13:35:00,249.63,249.91,249.6,249.89,18600.0,215.3248,215.5663,215.2989,215.5491,18600.0
2014-02-27 13:40:00,249.87,249.87,249.72,249.73,8100.0,215.5318,215.5318,215.4024,215.4111,8100.0
2014-02-27 13:45:00,249.71,249.82,249.71,249.75,6600.0,215.3938,215.4887,215.3938,215.4283,6600.0
2014-02-27 13:50:00,249.75,249.77,249.65,249.67,14100.0,215.4283,215.4456,215.3421,215.3593,14100.0
2014-02-27 13:55:00,249.69,249.73,249.61,249.61,5300.0,215.3766,215.4111,215.3076,215.3076,5300.0
2014-02-27 14:00:00,249.67,249.79,249.65,249.68,2500.0,215.3593,215.4628,215.3421,215.3679,2500.0
2014-02-27 14:05:00,249.61,249.66,249.59,249.66,3100.0,215.3076,215.3507,215.2903,215.3507,3100.0
2014-02-27 14:10:00,249.67,249.73,249.61,249.61,17100.0,215.3593,215.4111,215.3076,215.3076,17100.0
2014-02-27 14:15:00,249.63,249.67,249.61,249.61,18100.0,215.3248,215.3593,215.3076,215.3076,18100.0
2014-02-27 14:20:00,249.59,249.64,249.38,249.39,9400.0,215.2903,215.3334,215.1092,215.1178,9400.0
2014-02-27 14:25:00,249.44,249.45,249.31,249.33,21000.0,215.1609,215.1695,215.0488,215.066,21000.0
2014-02-27 14:30:00,249.31,249.44,249.31,249.44,12600.0,215.0488,215.1609,215.0488,215.1609,12600.0
2014-02-27 14:35:00,249.44,249.49,249.38,249.41,6000.0,215.1609,215.204,215.1092,215.135,6000.0
2014-02-27 14:40:00,249.4,249.51,249.31,249.34,43300.0,215.1264,215.2213,215.0488,215.0747,43300.0
2014-02-27 14:45:00,249.32,249.48,249.31,249.46,19700.0,215.0574,215.1954,215.0488,215.1782,19700.0
2014-02-27 14:50:00,249.46,249.54,249.46,249.49,9400.0,215.1782,215.2472,215.1782,215.204,9400.0
2014-02-27 14:55:00,249.55,249.63,249.55,249.59,7600.0,215.2558,215.3248,215.2558,215.2903,7600.0
2014-02-27 15:00:00,249.59,249.59,249.44,249.59,14800.0,215.2903,215.2903,215.1609,215.2903,14800.0
2014-02-27 15:05:00,249.59,249.77,249.59,249.7,13400.0,215.2903,215.4456,215.2903,215.3852,13400.0
2014-02-27 15:10:00,249.72,249.73,249.63,249.73,9200.0,215.4024,215.4111,215.3248,215.4111,9200.0
2014-02-27 15:15:00,249.71,249.82,249.66,249.66,9100.0,215.3938,215.4887,215.3507,215.3507,9100.0
2014-02-27 15:20:00,249.71,249.73,249.61,249.68,12700.0,215.3938,215.4111,215.3076,215.3679,12700.0
2014-02-27 15:25:00,249.65,249.82,249.65,249.79,18000.0,215.3421,215.4887,215.3421,215.4628,18000.0
2014-02-27 15:30:00,249.75,249.84,249.74,249.82,12500.0,215.4283,215.506,215.4197,215.4887,12500.0
2014-02-27 15:35:00,249.77,249.85,249.74,249.81,14100.0,215.4456,215.5146,215.4197,215.4801,14100.0
2014-02-27 15:40:00,249.81,249.84,249.75,249.83,46300.0,215.4801,215.506,215.4283,215.4973,46300.0
2014-02-27 15:45:00,249.83,249.83,249.44,249.48,51600.0,215.4973,215.4973,215.1609,215.1954,51600.0
2014-02-27 15:50:00,249.46,249.55,249.44,249.53,118400.0,215.1782,215.2558,215.1609,215.2386,118400.0
2014-02-27 15:55:00,249.52,249.93,249.5,249.93,179900.0,215.2299,215.5836,215.2127,215.5836,179900.0
2014-02-28 09:30:00,249.68,249.99,249.49,249.99,62300.0,215.3679,215.6353,215.204,215.6353,62300.0
2014-02-28 09:35:00,249.98,250.07,249.84,250.03,19300.0,215.6267,215.7043,215.506,215.6698,19300.0
2014-02-28 09:40:00,250.2,250.78,250.2,250.44,45000.0,215.8165,216.3168,215.8165,216.0235,45000.0
2014-02-28 09:45:00,250.35,250.45,250.09,250.15,11500.0,215.9459,216.0321,215.7216,215.7733,11500.0
2014-02-28 09:50:00,250.17,250.35,250.17,250.29,6500.0,215.7906,215.9459,215.7906,215.8941,6500.0
2014-02-28 09:55:00,250.31,250.49,250.31,250.4,14000.0,215.9114,216.0666,215.9114,215.989,14000.0
2014-02-28 10:00:00,250.35,250.93,250.35,250.89,52600.0,215.9459,216.4462,215.9459,216.4117,52600.0
2014-02-28 10:05:00,250.94,250.94,250.71,250.9,23500.0,216.4548,216.4548,216.2564,216.4203,23500.0
2014-02-28 10:10:00,250.88,251.37,250.88,251.32,25600.0,216.403,216.8257,216.403,216.7826,25600.0
2014-02-28 10:15:00,251.36,251.38,251.06,251.06,13300.0,216.8171,216.8343,216.5583,216.5583,13300.0
2014-02-28 10:20:00,251.07,251.16,251.02,251.15,10200.0,216.5669,216.6446,216.5238,216.6359,10200.0
2014-02-28 10:25:00,251.18,251.34,251.16,251.25,31200.0,216.6618,216.7998,216.6446,216.7222,31200.0
2014-02-28 10:30:00,251.24,251.38,251.21,251.28,10500.0,216.7136,216.8343,216.6877,216.7481,10500.0
2014-02-28 10:35:00,251.24,251.33,251.18,251.18,7200.0,216.7136,216.7912,216.6618,216.6618,7200.0
2014-02-28 10:40:00,251.18,251.23,251.14,251.18,2900.0,216.6618,216.7049,216.6273,216.6618,2900.0
2014-02-28 10:45:00,251.14,251.23,251.13,251.22,7100.0,216.6273,216.7049,216.6187,216.6963,7100.0
2014-02-28 10:50:00,251.24,251.26,251.12,251.12,20400.0,216.7136,216.7308,216.61,216.61,20400.0
2014-02-28 10:55:00,251.11,251.15,250.99,251.14,8500.0,216.6014,216.6359,216.4979,216.6273,8500.0
2014-02-28 11:00:00,251.11,251.14,250.93,250.93,5900.0,216.6014,216.6273,216.4462,216.4462,5900.0
2014-02-28 11:05:00,250.93,250.98,250.83,250.98,20700.0,216.4462,216.4893,216.3599,216.4893,20700.0
2014-02-28 11:10:00,250.97,251.14,250.97,251.03,22200.0,216.4807,216.6273,216.4807,216.5324,22200.0
2014-02-28 11:15:00,250.99,251.08,250.96,250.98,5400.0,216.4979,216.5755,216.472,216.4893,5400.0
2014-02-28 11:20:00,250.99,251.11,250.99,251.0,13000.0,216.4979,216.6014,216.4979,216.5065,13000.0
2014-02-28 11:25:00,251.01,251.17,251.0,251.14,26200.0,216.5152,216.6532,216.5065,216.6273,26200.0
2014-02-28 11:30:00,251.12,251.25,251.08,251.25,6000.0,216.61,216.7222,216.5755,216.7222,6000.0
2014-02-28 11:35:00,251.29,251.41,251.27,251.32,25100.0,216.7567,216.8602,216.7394,216.7826,25100.0
2014-02-28 11:40:00,251.33,251.41,251.3,251.32,34900.0,216.7912,216.8602,216.7653,216.7826,34900.0
2014-02-28 11:45:00,251.34,251.46,251.33,251.41,34900.0,216.7998,216.9033,216.7912,216.8602,34900.0
2014-02-28 11:50:00,251.45,251.67,251.39,251.64,38700.0,216.8947,217.0845,216.8429,217.0586,38700.0
2014-02-28 11:55:00,251.64,251.73,251.53,251.57,20100.0,217.0586,217.1362,216.9637,216.9982,20100.0
2014-02-28 12:00:00,251.57,251.57,251.35,251.42,23900.0,216.9982,216.9982,216.8084,216.8688,23900.0
2014-02-28 12:05:00,251.47,251.6,251.37,251.57,64500.0,216.9119,217.0241,216.8257,216.9982,64500.0
2014-02-28 12:10:00,251.58,251.62,251.52,251.58,42500.0,217.0068,217.0413,216.9551,217.0068,42500.0
2014-02-28 12:15:00,251.57,251.68,251.57,251.66,18800.0,216.9982,217.0931,216.9982,217.0758,18800.0
2014-02-28 12:20:00,251.66,251.7,251.61,251.64,19300.0,217.0758,217.1103,217.0327,217.0586,19300.0
2014-02-28 12:25:00,251.64,251.71,251.62,251.7,15200.0,217.0586,217.119,217.0413,217.1103,15200.0
2014-02-28 12:30:00,251.71,251.77,251.67,251.68,18400.0,217.119,217.1707,217.0845,217.0931,18400.0
2014-02-28 12:35:00,251.69,251.69,251.6,251.6,12300.0,217.1017,217.1017,217.0241,217.0241,12300.0
2014-02-28 12:40:00,251.6,251.61,251.55,251.58,17600.0,217.0241,217.0327,216.981,217.0068,17600.0
2014-02-28 12:45:00,251.58,251.6,251.5,251.57,14300.0,217.0068,217.0241,216.9378,216.9982,14300.0
2014-02-28 12:50:00,251.6,251.67,251.56,251.57,26600.0,217.0241,217.0845,216.9896,216.9982,26600.0
2014-02-28 12:55:00,251.61,251.65,251.56,251.62,29700.0,217.0327,217.0672,216.9896,217.0413,29700.0
2014-02-28 13:00:00,251.62,251.65,251.56,251.61,35400.0,217.0413,217.0672,216.9896,217.0327,35400.0
2014-02-28 13:05:00,251.61,251.68,251.6,251.63,23100.0,217.0327,217.0931,217.0241,217.05,23100.0
2014-02-28 13:10:00,251.63,251.69,251.61,251.67,40600.0,217.05,217.1017,217.0327,217.0845,40600.0
2014-02-28 13:15:00,251.66,251.76,251.63,251.76,27000.0,217.0758,217.1621,217.05,217.1621,27000.0
2014-02-28 13:20:00,251.75,251.83,251.72,251.72,22500.0,217.1535,217.2225,217.1276,217.1276,22500.0
2014-02-28 13:25:00,251.72,251.85,251.71,251.8,25700.0,217.1276,217.2397,217.119,217.1966,25700.0
2014-02-28 13:30:00,251.83,251.84,251.72,251.75,8700.0,217.2225,217.2311,217.1276,217.1535,8700.0
2014-02-28 13:35:00,251.75,251.83,251.72,251.83,24800.0,217.1535,217.2225,217.1276,217.2225,24800.0
2014-02-28 13:40:00,251.82,251.83,251.72,251.74,26400.0,217.2139,217.2225,217.1276,217.1448,26400.0
2014-02-28 13:45:00,251.73,251.74,251.47,251.58,18500.0,217.1362,217.1448,216.9119,217.0068,18500.0
2014-02-28 13:50:00,251.59,251.64,251.5,251.5,10000.0,217.0155,217.0586,216.9378,216.9378,10000.0
2014-02-28 13:55:00,251.54,251.59,251.5,251.58,10600.0,216.9723,217.0155,216.9378,217.0068,10600.0
2014-02-28 14:00:00,251.5,251.5,251.31,251.39,16300.0,216.9378,216.9378,216.7739,216.8429,16300.0
2014-02-28 14:05:00,251.41,251.41,251.28,251.32,15100.0,216.8602,216.8602,216.7481,216.7826,15100.0
2014-02-28 14:10:00,251.32,251.38,251.27,251.31,10800.0,216.7826,216.8343,216.7394,216.7739,10800.0
2014-02-28 14:15:00,251.29,251.44,251.27,251.4,14400.0,216.7567,216.8861,216.7394,216.8516,14400.0
2014-02-28 14:20:00,251.4,251.47,251.37,251.38,39200.0,216.8516,216.9119,216.8257,216.8343,39200.0
2014-02-28 14:25:00,251.37,251.51,251.29,251.5,31900.0,216.8257,216.9465,216.7567,216.9378,31900.0
2014-02-28 14:30:00,251.48,251.51,251.41,251.43,24500.0,216.9206,216.9465,216.8602,216.8774,24500.0
2014-02-28 14:35:00,251.44,251.45,251.12,251.18,24900.0,216.8861,216.8947,216.61,216.6618,24900.0
2014-02-28 14:40:00,251.17,251.26,251.0,251.0,29500.0,216.6532,216.7308,216.5065,216.5065,29500.0
2014-02-28 14:45:00,250.99,250.99,250.64,250.66,18100.0,216.4979,216.4979,216.196,216.2133,18100.0
2014-02-28 14:50:00,250.66,250.75,250.51,250.67,21200.0,216.2133,216.2909,216.0839,216.2219,21200.0
2014-02-28 14:55:00,250.68,250.68,250.51,250.61,21900.0,216.2305,216.2305,216.0839,216.1701,21900.0
2014-02-28 15:00:00,250.62,250.62,249.83,250.15,40100.0,216.1788,216.1788,215.4973,215.7733,40100.0
2014-02-28 15:05:00,250.16,250.17,249.39,249.42,28100.0,215.782,215.7906,215.1178,215.1437,28100.0
2014-02-28 15:10:00,249.42,249.58,249.19,249.53,34000.0,215.1437,215.2817,214.9453,215.2386,34000.0
2014-02-28 15:15:00,249.65,250.0,249.57,249.94,73500.0,215.3421,215.644,215.2731,215.5922,73500.0
2014-02-28 15:20:00,249.91,250.16,249.86,250.12,26200.0,215.5663,215.782,215.5232,215.7475,26200.0
2014-02-28 15:25:00,250.04,250.2,249.99,250.16,34900.0,215.6785,215.8165,215.6353,215.782,34900.0
2014-02-28 15:30:00,250.16,250.48,250.16,250.47,29900.0,215.782,216.058,215.782,216.0494,29900.0
2014-02-28 15:35:00,250.47,250.61,250.37,250.52,33000.0,216.0494,216.1701,215.9631,216.0925,33000.0
2014-02-28 15:40:00,250.53,250.89,250.53,250.8,52300.0,216.1011,216.4117,216.1011,216.334,52300.0
2014-02-28 15:45:00,250.8,250.85,250.4,250.41,77800.0,216.334,216.3772,215.989,215.9976,77800.0
2014-02-28 15:50:00,250.41,250.6,250.41,250.48,109100.0,215.9976,216.1615,215.9976,216.058,109100.0
2014-02-28 15:55:00,250.44,250.77,250.33,250.4,243800.0,216.0235,216.3081,215.9286,215.989,243800.0
2014-03-03 09:30:00,248.42,248.87,247.93,248.35,100100.0,214.2811,214.6693,213.8584,214.2207,100100.0
2014-03-03 09:35:00,248.34,249.08,248.33,249.02,62000.0,214.2121,214.8504,214.2035,214.7986,62000.0
2014-03-03 09:40:00,249.07,249.36,248.81,249.02,32600.0,214.8418,215.0919,214.6175,214.7986,32600.0
2014-03-03 09:45:00,249.03,249.25,248.9,249.03,10600.0,214.8073,214.997,214.6951,214.8073,10600.0
2014-03-03 09:50:00,249.03,249.04,248.51,248.92,13000.0,214.8073,214.8159,214.3587,214.7124,13000.0
2014-03-03 09:55:00,248.86,248.98,248.34,248.7,16200.0,214.6606,214.7641,214.2121,214.5226,16200.0
2014-03-03 10:00:00,248.83,249.33,248.37,248.68,40700.0,214.6347,215.066,214.238,214.5054,40700.0
2014-03-03 10:05:00,248.55,248.79,248.5,248.61,22600.0,214.3932,214.6002,214.3501,214.445,22600.0
2014-03-03 10:10:00,248.48,248.52,248.18,248.3,32800.0,214.3328,214.3674,214.0741,214.1776,32800.0
2014-03-03 10:15:00,248.26,248.34,247.96,248.29,27700.0,214.1431,214.2121,213.8843,214.169,27700.0
2014-03-03 10:20:00,248.28,248.38,248.12,248.15,21500.0,214.1603,214.2466,214.0223,214.0482,21500.0
2014-03-03 10:25:00,248.1,248.65,248.04,248.58,63000.0,214.0051,214.4795,213.9533,214.4191,63000.0
2014-03-03 10:30:00,248.47,248.62,248.19,248.26,28000.0,214.3242,214.4536,214.0827,214.1431,28000.0
2014-03-03 10:35:00,248.22,248.29,248.11,248.26,13100.0,214.1086,214.169,214.0137,214.1431,13100.0
2014-03-03 10:40:00,248.23,248.46,248.18,248.37,32200.0,214.1172,214.3156,214.0741,214.238,32200.0
2014-03-03 10:45:00,248.38,248.4,248.13,248.14,37200.0,214.2466,214.2638,214.0309,214.0396,37200.0
2014-03-03 10:50:00,248.14,248.4,248.05,248.08,106800.0,214.0396,214.2638,213.9619,213.9878,106800.0
2014-03-03 10:55:00,248.08,248.53,248.08,248.46,38400.0,213.9878,214.376,213.9878,214.3156,38400.0
2014-03-03 11:00:00,248.52,248.54,248.25,248.25,46100.0,214.3674,214.3846,214.1345,214.1345,46100.0
2014-03-03 11:05:00,248.25,248.25,247.58,247.67,111400.0,214.1345,214.1345,213.5565,213.6342,111400.0
2014-03-03 11:10:00,247.67,247.9,247.57,247.85,43100.0,213.6342,213.8326,213.5479,213.7894,43100.0
2014-03-03 11:15:00,247.84,247.92,247.75,247.89,51300.0,213.7808,213.8498,213.7032,213.8239,51300.0
2014-03-03 11:20:00,247.92,248.26,247.91,248.18,48700.0,213.8498,214.1431,213.8412,214.0741,48700.0
2014-03-03 11:25:00,248.18,248.37,248.0,248.0,66400.0,214.0741,214.238,213.9188,213.9188,66400.0
2014-03-03 11:30:00,248.0,248.05,247.78,247.98,66900.0,213.9188,213.9619,213.729,213.9016,66900.0
2014-03-03 11:35:00,247.98,248.01,247.85,247.85,69300.0,213.9016,213.9274,213.7894,213.7894,69300.0
2014-03-03 11:40:00,247.84,248.1,247.81,247.93,77900.0,213.7808,214.0051,213.7549,213.8584,77900.0
2014-03-03 11:45:00,247.89,247.89,247.56,247.71,71300.0,213.8239,213.8239,213.5393,213.6687,71300.0
2014-03-03 11:50:00,247.72,247.76,247.63,247.76,40000.0,213.6773,213.7118,213.5997,213.7118,40000.0
2014-03-03 11:55:00,247.8,247.8,247.37,247.37,57100.0,213.7463,213.7463,213.3754,213.3754,57100.0
2014-03-03 12:00:00,247.38,247.43,247.14,247.16,49300.0,213.384,213.4271,213.177,213.1942,49300.0
2014-03-03 12:05:00,247.16,247.4,247.13,247.22,51400.0,213.1942,213.4013,213.1684,213.246,51400.0
2014-03-03 12:10:00,247.2,247.91,247.01,247.72,72700.0,213.2288,213.8412,213.0649,213.6773,72700.0
2014-03-03 12:15:00,247.7,247.76,247.48,247.5,51200.0,213.66,213.7118,213.4703,213.4875,51200.0
2014-03-03 12:20:00,247.49,247.85,247.49,247.85,34600.0,213.4789,213.7894,213.4789,213.7894,34600.0
2014-03-03 12:25:00,247.91,248.0,247.88,247.94,35800.0,213.8412,213.9188,213.8153,213.8671,35800.0
2014-03-03 12:30:00,247.95,248.11,247.94,248.05,15500.0,213.8757,214.0137,213.8671,213.9619,15500.0
2014-03-03 12:35:00,248.07,248.43,248.07,248.28,19700.0,213.9792,214.2897,213.9792,214.1603,19700.0
2014-03-03 12:40:00,248.28,248.28,248.06,248.19,11900.0,214.1603,214.1603,213.9706,214.0827,11900.0
2014-03-03 12:45:00,248.18,248.29,248.14,248.24,23700.0,214.0741,214.169,214.0396,214.1258,23700.0
2014-03-03 12:50:00,248.24,248.33,248.24,248.29,14600.0,214.1258,214.2035,214.1258,214.169,14600.0
2014-03-03 12:55:00,248.26,248.61,248.2,248.55,19200.0,214.1431,214.445,214.0913,214.3932,19200.0
2014-03-03 13:00:00,248.55,248.96,248.55,248.82,19800.0,214.3932,214.7469,214.3932,214.6261,19800.0
2014-03-03 13:05:00,248.82,248.82,248.74,248.78,16500.0,214.6261,214.6261,214.5571,214.5916,16500.0
2014-03-03 13:10:00,248.82,248.97,248.75,248.95,70800.0,214.6261,214.7555,214.5657,214.7383,70800.0
2014-03-03 13:15:00,248.95,249.07,248.95,248.99,17000.0,214.7383,214.8418,214.7383,214.7728,17000.0
2014-03-03 13:20:00,249.04,249.16,249.03,249.12,13500.0,214.8159,214.9194,214.8073,214.8849,13500.0
2014-03-03 13:25:00,249.15,249.25,249.05,249.09,27900.0,214.9108,214.997,214.8245,214.859,27900.0
2014-03-03 13:30:00,249.09,249.09,248.82,248.92,22500.0,214.859,214.859,214.6261,214.7124,22500.0
2014-03-03 13:35:00,248.92,249.02,248.9,249.0,23200.0,214.7124,214.7986,214.6951,214.7814,23200.0
2014-03-03 13:40:00,249.02,249.09,248.89,248.98,16400.0,214.7986,214.859,214.6865,214.7641,16400.0
2014-03-03 13:45:00,248.95,249.02,248.88,248.99,25300.0,214.7383,214.7986,214.6779,214.7728,25300.0
2014-03-03 13:50:00,249.01,249.16,248.99,249.07,54200.0,214.79,214.9194,214.7728,214.8418,54200.0
2014-03-03 13:55:00,249.1,249.54,249.1,249.45,45900.0,214.8676,215.2472,214.8676,215.1695,45900.0
2014-03-03 14:00:00,249.46,249.49,249.37,249.43,14800.0,215.1782,215.204,215.1005,215.1523,14800.0
2014-03-03 14:05:00,249.43,249.47,249.36,249.42,15100.0,215.1523,215.1868,215.0919,215.1437,15100.0
2014-03-03 14:10:00,249.45,249.68,249.45,249.65,10500.0,215.1695,215.3679,215.1695,215.3421,10500.0
2014-03-03 14:15:00,249.65,249.66,249.39,249.41,18500.0,215.3421,215.3507,215.1178,215.135,18500.0
2014-03-03 14:20:00,249.37,249.58,249.34,249.46,21000.0,215.1005,215.2817,215.0747,215.1782,21000.0
2014-03-03 14:25:00,249.49,249.52,249.24,249.26,9600.0,215.204,215.2299,214.9884,215.0057,9600.0
2014-03-03 14:30:00,249.23,249.35,249.0,249.34,22300.0,214.9798,215.0833,214.7814,215.0747,22300.0
2014-03-03 14:35:00,249.35,249.43,249.32,249.42,7700.0,215.0833,215.1523,215.0574,215.1437,7700.0
2014-03-03 14:40:00,249.36,249.61,249.35,249.56,7400.0,215.0919,215.3076,215.0833,215.2644,7400.0
2014-03-03 14:45:00,249.6,249.81,249.6,249.75,6700.0,215.2989,215.4801,215.2989,215.4283,6700.0
2014-03-03 14:50:00,249.79,249.82,249.73,249.8,5000.0,215.4628,215.4887,215.4111,215.4714,5000.0
2014-03-03 14:55:00,249.73,249.76,249.4,249.41,18600.0,215.4111,215.4369,215.1264,215.135,18600.0
2014-03-03 15:00:00,249.43,249.47,249.3,249.3,9600.0,215.1523,215.1868,215.0402,215.0402,9600.0
2014-03-03 15:05:00,249.25,249.31,249.13,249.18,27800.0,214.997,215.0488,214.8935,214.9367,27800.0
2014-03-03 15:10:00,249.16,249.18,248.73,248.83,36900.0,214.9194,214.9367,214.5485,214.6347,36900.0
2014-03-03 15:15:00,248.81,248.87,248.73,248.87,19300.0,214.6175,214.6693,214.5485,214.6693,19300.0
2014-03-03 15:20:00,248.9,248.94,248.67,248.84,21600.0,214.6951,214.7296,214.4967,214.6434,21600.0
2014-03-03 15:25:00,248.82,248.91,248.44,248.75,60100.0,214.6261,214.7038,214.2983,214.5657,60100.0
2014-03-03 15:30:00,248.72,248.73,248.49,248.58,95700.0,214.5399,214.5485,214.3415,214.4191,95700.0
2014-03-03 15:35:00,248.58,248.76,248.57,248.62,75300.0,214.4191,214.5744,214.4105,214.4536,75300.0
2014-03-03 15:40:00,248.63,248.74,248.53,248.7,68300.0,214.4622,214.5571,214.376,214.5226,68300.0
2014-03-03 15:45:00,248.71,248.88,248.56,248.57,164100.0,214.5312,214.6779,214.4019,214.4105,164100.0
2014-03-03 15:50:00,248.57,248.78,248.55,248.66,108800.0,214.4105,214.5916,214.3932,214.4881,108800.0
2014-03-03 15:55:00,248.67,248.77,248.63,248.72,164800.0,214.4967,214.583,214.4622,214.5399,164800.0
2014-03-04 09:30:00,251.52,252.56,251.24,252.49,91800.0,216.9551,217.8522,216.7136,217.7918,91800.0
2014-03-04 09:35:00,252.68,252.76,252.3,252.31,47100.0,217.9557,218.0247,217.6279,217.6365,47100.0
2014-03-04 09:40:00,252.35,252.4,251.94,252.02,76000.0,217.671,217.7141,217.3174,217.3864,76000.0
2014-03-04 09:45:00,252.05,252.38,252.05,252.26,42900.0,217.4122,217.6969,217.4122,217.5934,42900.0
2014-03-04 09:50:00,252.31,252.62,252.16,252.46,158500.0,217.6365,217.9039,217.5071,217.7659,158500.0
2014-03-04 09:55:00,252.4,252.67,252.36,252.67,25600.0,217.7141,217.947,217.6796,217.947,25600.0
2014-03-04 10:00:00,252.67,252.94,252.31,252.31,38500.0,217.947,218.1799,217.6365,217.6365,38500.0
2014-03-04 10:05:00,252.32,252.64,252.3,252.64,11400.0,217.6451,217.9212,217.6279,217.9212,11400.0
2014-03-04 10:10:00,252.53,252.82,252.43,252.74,16400.0,217.8263,218.0764,217.74,218.0074,16400.0
2014-03-04 10:15:00,252.83,252.93,252.5,252.62,15000.0,218.0851,218.1713,217.8004,217.9039,15000.0
2014-03-04 10:20:00,252.63,252.74,252.42,252.46,13100.0,217.9125,218.0074,217.7314,217.7659,13100.0
2014-03-04 10:25:00,252.56,252.72,252.53,252.68,8700.0,217.8522,217.9902,217.8263,217.9557,8700.0
2014-03-04 10:30:00,252.72,252.78,252.63,252.71,13500.0,217.9902,218.0419,217.9125,217.9815,13500.0
2014-03-04 10:35:00,252.66,252.92,252.57,252.86,16900.0,217.9384,218.1627,217.8608,218.1109,16900.0
2014-03-04 10:40:00,252.9,253.1,252.85,252.9,21000.0,218.1454,218.3179,218.1023,218.1454,21000.0
2014-03-04 10:45:00,252.9,252.99,252.88,252.91,53700.0,218.1454,218.2231,218.1282,218.1541,53700.0
2014-03-04 10:50:00,252.9,253.02,252.9,252.99,44900.0,218.1454,218.2489,218.1454,218.2231,44900.0
2014-03-04 10:55:00,253.01,253.05,252.93,253.0,29400.0,218.2403,218.2748,218.1713,218.2317,29400.0
2014-03-04 11:00:00,252.99,253.02,252.9,253.01,16100.0,218.2231,218.2489,218.1454,218.2403,16100.0
2014-03-04 11:05:00,253.0,253.02,252.85,252.95,27100.0,218.2317,218.2489,218.1023,218.1886,27100.0
2014-03-04 11:10:00,252.95,252.98,252.8,252.83,5200.0,218.1886,218.2144,218.0592,218.0851,5200.0
2014-03-04 11:15:00,252.87,253.0,252.87,252.91,17200.0,218.1196,218.2317,218.1196,218.1541,17200.0
2014-03-04 11:20:00,252.95,253.01,252.93,252.97,10400.0,218.1886,218.2403,218.1713,218.2058,10400.0
2014-03-04 11:25:00,253.01,253.03,252.77,252.83,7000.0,218.2403,218.2576,218.0333,218.0851,7000.0
2014-03-04 11:30:00,252.82,252.88,252.68,252.73,10100.0,218.0764,218.1282,217.9557,217.9988,10100.0
2014-03-04 11:35:00,252.74,252.79,252.57,252.65,9700.0,218.0074,218.0505,217.8608,217.9298,9700.0
2014-03-04 11:40:00,252.65,252.77,252.64,252.71,12700.0,217.9298,218.0333,217.9212,217.9815,12700.0
2014-03-04 11:45:00,252.76,252.89,252.76,252.84,11000.0,218.0247,218.1368,218.0247,218.0937,11000.0
2014-03-04 11:50:00,252.89,253.01,252.88,253.0,17900.0,218.1368,218.2403,218.1282,218.2317,17900.0
2014-03-04 11:55:00,252.95,252.98,252.87,252.95,18800.0,218.1886,218.2144,218.1196,218.1886,18800.0
2014-03-04 12:00:00,252.93,253.03,252.87,252.97,17400.0,218.1713,218.2576,218.1196,218.2058,17400.0
2014-03-04 12:05:00,252.93,252.98,252.87,252.93,7100.0,218.1713,218.2144,218.1196,218.1713,7100.0
2014-03-04 12:10:00,252.95,253.08,252.95,253.07,14600.0,218.1886,218.3007,218.1886,218.2921,14600.0
2014-03-04 12:15:00,253.09,253.34,253.04,253.31,37400.0,218.3093,218.525,218.2662,218.4991,37400.0
2014-03-04 12:20:00,253.34,253.43,253.04,253.14,27300.0,218.525,218.6026,218.2662,218.3525,27300.0
2014-03-04 12:25:00,253.17,253.32,253.16,253.27,8800.0,218.3783,218.5077,218.3697,218.4646,8800.0
2014-03-04 12:30:00,253.17,253.29,252.97,253.01,9200.0,218.3783,218.4818,218.2058,218.2403,9200.0
2014-03-04 12:35:00,253.0,253.09,252.94,253.0,12300.0,218.2317,218.3093,218.1799,218.2317,12300.0
2014-03-04 12:40:00,253.03,253.05,252.81,252.86,8500.0,218.2576,218.2748,218.0678,218.1109,8500.0
2014-03-04 12:45:00,252.85,252.94,252.84,252.91,10300.0,218.1023,218.1799,218.0937,218.1541,10300.0
2014-03-04 12:50:00,252.92,253.02,252.84,252.89,12200.0,218.1627,218.2489,218.0937,218.1368,12200.0
2014-03-04 12:55:00,252.88,253.03,252.86,253.0,15000.0,218.1282,218.2576,218.1109,218.2317,15000.0
2014-03-04 13:00:00,253.0,253.06,252.95,253.01,11800.0,218.2317,218.2834,218.1886,218.2403,11800.0
2014-03-04 13:05:00,252.99,253.14,252.87,252.97,29400.0,218.2231,218.3525,218.1196,218.2058,29400.0
2014-03-04 13:10:00,252.93,253.0,252.91,252.99,8600.0,218.1713,218.2317,218.1541,218.2231,8600.0
2014-03-04 13:15:00,253.0,253.13,252.97,253.03,29000.0,218.2317,218.3438,218.2058,218.2576,29000.0
2014-03-04 13:20:00,253.01,253.09,252.9,252.92,29400.0,218.2403,218.3093,218.1454,218.1627,29400.0
2014-03-04 13:25:00,252.9,253.13,252.89,253.13,23900.0,218.1454,218.3438,218.1368,218.3438,23900.0
2014-03-04 13:30:00,253.09,253.15,253.02,253.04,12400.0,218.3093,218.3611,218.2489,218.2662,12400.0
2014-03-04 13:35:00,253.04,253.15,252.98,253.14,11900.0,218.2662,218.3611,218.2144,218.3525,11900.0
2014-03-04 13:40:00,253.14,253.18,253.05,253.06,28600.0,218.3525,218.387,218.2748,218.2834,28600.0
2014-03-04 13:45:00,253.06,253.23,252.68,252.72,45800.0,218.2834,218.4301,217.9557,217.9902,45800.0
2014-03-04 13:50:00,252.69,252.88,252.58,252.63,26800.0,217.9643,218.1282,217.8694,217.9125,26800.0
2014-03-04 13:55:00,252.62,252.76,252.62,252.67,19700.0,217.9039,218.0247,217.9039,217.947,19700.0
2014-03-04 14:00:00,252.7,252.7,252.34,252.45,54000.0,217.9729,217.9729,217.6624,217.7573,54000.0
2014-03-04 14:05:00,252.44,252.65,252.34,252.61,20100.0,217.7486,217.9298,217.6624,217.8953,20100.0
2014-03-04 14:10:00,252.64,252.85,252.56,252.8,29500.0,217.9212,218.1023,217.8522,218.0592,29500.0
2014-03-04 14:15:00,252.81,252.85,252.63,252.63,86400.0,218.0678,218.1023,217.9125,217.9125,86400.0
2014-03-04 14:20:00,252.61,252.85,252.61,252.66,76800.0,217.8953,218.1023,217.8953,217.9384,76800.0
2014-03-04 14:25:00,252.68,252.71,252.55,252.67,32100.0,217.9557,217.9815,217.8435,217.947,32100.0
2014-03-04 14:30:00,252.66,252.79,252.62,252.66,33400.0,217.9384,218.0505,217.9039,217.9384,33400.0
2014-03-04 14:35:00,252.66,252.67,252.37,252.46,41900.0,217.9384,217.947,217.6883,217.7659,41900.0
2014-03-04 14:40:00,252.5,252.63,252.5,252.62,22700.0,217.8004,217.9125,217.8004,217.9039,22700.0
2014-03-04 14:45:00,252.63,252.71,252.58,252.6,24800.0,217.9125,217.9815,217.8694,217.8867,24800.0
2014-03-04 14:50:00,252.57,252.8,252.54,252.77,34700.0,217.8608,218.0592,217.8349,218.0333,34700.0
2014-03-04 14:55:00,252.77,253.01,252.77,252.9,56600.0,218.0333,218.2403,218.0333,218.1454,56600.0
2014-03-04 15:00:00,252.87,252.98,252.86,252.9,16600.0,218.1196,218.2144,218.1109,218.1454,16600.0
2014-03-04 15:05:00,252.93,252.99,252.89,252.92,20000.0,218.1713,218.2231,218.1368,218.1627,20000.0
2014-03-04 15:10:00,252.89,252.96,252.85,252.87,23200.0,218.1368,218.1972,218.1023,218.1196,23200.0
2014-03-04 15:15:00,252.85,253.12,252.79,253.12,39000.0,218.1023,218.3352,218.0505,218.3352,39000.0
2014-03-04 15:20:00,253.11,253.23,253.08,253.16,23000.0,218.3266,218.4301,218.3007,218.3697,23000.0
2014-03-04 15:25:00,253.16,253.19,252.92,253.09,23300.0,218.3697,218.3956,218.1627,218.3093,23300.0
2014-03-04 15:30:00,253.07,253.11,252.98,253.09,18000.0,218.2921,218.3266,218.2144,218.3093,18000.0
2014-03-04 15:35:00,253.08,253.14,252.99,253.01,54600.0,218.3007,218.3525,218.2231,218.2403,54600.0
2014-03-04 15:40:00,253.01,253.25,253.01,253.24,106500.0,218.2403,218.4473,218.2403,218.4387,106500.0
2014-03-04 15:45:00,253.24,253.27,252.92,252.93,141600.0,218.4387,218.4646,218.1627,218.1713,141600.0
2014-03-04 15:50:00,252.93,253.0,252.89,252.93,85400.0,218.1713,218.2317,218.1368,218.1713,85400.0
2014-03-04 15:55:00,252.94,253.07,252.81,252.95,288500.0,218.1799,218.2921,218.0678,218.1886,288500.0
2014-03-05 09:30:00,252.95,253.17,252.59,252.76,63800.0,218.1886,218.3783,217.878,218.0247,63800.0
2014-03-05 09:35:00,252.78,252.85,252.58,252.65,92700.0,218.0419,218.1023,217.8694,217.9298,92700.0
2014-03-05 09:40:00,252.63,253.1,252.43,253.03,47000.0,217.9125,218.3179,217.74,218.2576,47000.0
2014-03-05 09:45:00,252.99,253.1,252.8,252.83,18100.0,218.2231,218.3179,218.0592,218.0851,18100.0
2014-03-05 09:50:00,252.82,253.0,252.76,252.76,13100.0,218.0764,218.2317,218.0247,218.0247,13100.0
2014-03-05 09:55:00,252.75,252.75,252.32,252.34,14300.0,218.016,218.016,217.6451,217.6624,14300.0
2014-03-05 10:00:00,252.34,252.51,252.27,252.39,8400.0,217.6624,217.809,217.602,217.7055,8400.0
2014-03-05 10:05:00,252.43,252.82,252.43,252.73,16200.0,217.74,218.0764,217.74,217.9988,16200.0
2014-03-05 10:10:00,252.75,252.82,252.58,252.71,6700.0,218.016,218.0764,217.8694,217.9815,6700.0
2014-03-05 10:15:00,252.69,252.78,252.5,252.51,20400.0,217.9643,218.0419,217.8004,217.809,20400.0
2014-03-05 10:20:00,252.51,252.84,252.51,252.82,17000.0,217.809,218.0937,217.809,218.0764,17000.0
2014-03-05 10:25:00,252.77,253.0,252.7,252.8,15300.0,218.0333,218.2317,217.9729,218.0592,15300.0
2014-03-05 10:30:00,252.8,252.99,252.79,252.82,9500.0,218.0592,218.2231,218.0505,218.0764,9500.0
2014-03-05 10:35:00,252.8,252.88,252.74,252.77,5300.0,218.0592,218.1282,218.0074,218.0333,5300.0
2014-03-05 10:40:00,252.75,252.93,252.75,252.87,7400.0,218.016,218.1713,218.016,218.1196,7400.0
2014-03-05 10:45:00,252.8,252.81,252.44,252.48,13900.0,218.0592,218.0678,217.7486,217.7832,13900.0
2014-03-05 10:50:00,252.48,252.65,252.47,252.6,6500.0,217.7832,217.9298,217.7745,217.8867,6500.0
2014-03-05 10:55:00,252.61,252.71,252.5,252.57,11800.0,217.8953,217.9815,217.8004,217.8608,11800.0
2014-03-05 11:00:00,252.6,252.87,252.6,252.71,15100.0,217.8867,218.1196,217.8867,217.9815,15100.0
2014-03-05 11:05:00,252.75,252.76,252.65,252.69,3500.0,218.016,218.0247,217.9298,217.9643,3500.0
2014-03-05 11:10:00,252.66,252.77,252.57,252.57,6000.0,217.9384,218.0333,217.8608,217.8608,6000.0
2014-03-05 11:15:00,252.59,252.66,252.52,252.53,5900.0,217.878,217.9384,217.8177,217.8263,5900.0
2014-03-05 11:20:00,252.55,252.57,252.48,252.55,4800.0,217.8435,217.8608,217.7832,217.8435,4800.0
2014-03-05 11:25:00,252.59,252.59,252.18,252.24,33100.0,217.878,217.878,217.5244,217.5761,33100.0
2014-03-05 11:30:00,252.19,252.35,252.19,252.25,4800.0,217.533,217.671,217.533,217.5848,4800.0
2014-03-05 11:35:00,252.18,252.39,252.15,252.33,5900.0,217.5244,217.7055,217.4985,217.6538,5900.0
2014-03-05 11:40:00,252.3,252.31,252.17,252.31,14500.0,217.6279,217.6365,217.5158,217.6365,14500.0
2014-03-05 11:45:00,252.27,252.41,252.24,252.37,7400.0,217.602,217.7228,217.5761,217.6883,7400.0
2014-03-05 11:50:00,252.35,252.49,252.34,252.4,7600.0,217.671,217.7918,217.6624,217.7141,7600.0
2014-03-05 11:55:00,252.37,252.41,252.31,252.33,1700.0,217.6883,217.7228,217.6365,217.6538,1700.0
2014-03-05 12:00:00,252.29,252.48,252.19,252.48,6900.0,217.6193,217.7832,217.533,217.7832,6900.0
2014-03-05 12:05:00,252.39,252.39,252.28,252.33,6600.0,217.7055,217.7055,217.6106,217.6538,6600.0
2014-03-05 12:10:00,252.29,252.29,252.13,252.15,6500.0,217.6193,217.6193,217.4812,217.4985,6500.0
2014-03-05 12:15:00,252.12,252.26,252.06,252.15,9700.0,217.4726,217.5934,217.4209,217.4985,9700.0
2014-03-05 12:20:00,252.18,252.25,252.13,252.15,5700.0,217.5244,217.5848,217.4812,217.4985,5700.0
2014-03-05 12:25:00,252.15,252.23,252.12,252.16,8200.0,217.4985,217.5675,217.4726,217.5071,8200.0
2014-03-05 12:30:00,252.1,252.16,252.07,252.13,4100.0,217.4554,217.5071,217.4295,217.4812,4100.0
2014-03-05 12:35:00,252.14,252.35,252.13,252.25,7600.0,217.4899,217.671,217.4812,217.5848,7600.0
2014-03-05 12:40:00,252.27,252.3,252.21,252.21,3900.0,217.602,217.6279,217.5503,217.5503,3900.0
2014-03-05 12:45:00,252.24,252.41,252.19,252.35,7300.0,217.5761,217.7228,217.533,217.671,7300.0
2014-03-05 12:50:00,252.36,252.36,252.15,252.24,5800.0,217.6796,217.6796,217.4985,217.5761,5800.0
2014-03-05 12:55:00,252.24,252.3,252.23,252.27,4400.0,217.5761,217.6279,217.5675,217.602,4400.0
2014-03-05 13:00:00,252.25,252.3,252.22,252.3,2800.0,217.5848,217.6279,217.5589,217.6279,2800.0
2014-03-05 13:05:00,252.28,252.32,252.22,252.31,4600.0,217.6106,217.6451,217.5589,217.6365,4600.0
2014-03-05 13:10:00,252.31,252.44,252.31,252.41,7400.0,217.6365,217.7486,217.6365,217.7228,7400.0
2014-03-05 13:15:00,252.45,252.58,252.43,252.43,4400.0,217.7573,217.8694,217.74,217.74,4400.0
2014-03-05 13:20:00,252.44,252.48,252.35,252.35,4800.0,217.7486,217.7832,217.671,217.671,4800.0
2014-03-05 13:25:00,252.38,252.43,252.29,252.36,4800.0,217.6969,217.74,217.6193,217.6796,4800.0
2014-03-05 13:30:00,252.32,252.39,252.25,252.38,12900.0,217.6451,217.7055,217.5848,217.6969,12900.0
2014-03-05 13:35:00,252.38,252.38,252.25,252.32,27300.0,217.6969,217.6969,217.5848,217.6451,27300.0
2014-03-05 13:40:00,252.31,252.35,252.26,252.26,16900.0,217.6365,217.671,217.5934,217.5934,16900.0
2014-03-05 13:45:00,252.31,252.32,252.06,252.1,16200.0,217.6365,217.6451,217.4209,217.4554,16200.0
2014-03-05 13:50:00,252.09,252.16,251.97,252.11,5700.0,217.4467,217.5071,217.3432,217.464,5700.0
2014-03-05 13:55:00,252.11,252.16,252.01,252.07,3500.0,217.464,217.5071,217.3777,217.4295,3500.0
2014-03-05 14:00:00,252.11,252.29,252.09,252.09,11200.0,217.464,217.6193,217.4467,217.4467,11200.0
2014-03-05 14:05:00,252.09,252.31,252.09,252.25,10900.0,217.4467,217.6365,217.4467,217.5848,10900.0
2014-03-05 14:10:00,252.27,252.39,252.2,252.2,15000.0,217.602,217.7055,217.5416,217.5416,15000.0
2014-03-05 14:15:00,252.18,252.21,252.05,252.16,13300.0,217.5244,217.5503,217.4122,217.5071,13300.0
2014-03-05 14:20:00,252.11,252.17,252.05,252.07,15900.0,217.464,217.5158,217.4122,217.4295,15900.0
2014-03-05 14:25:00,252.07,252.15,251.98,252.09,16200.0,217.4295,217.4985,217.3519,217.4467,16200.0
2014-03-05 14:30:00,252.11,252.16,252.02,252.1,11600.0,217.464,217.5071,217.3864,217.4554,11600.0
2014-03-05 14:35:00,252.09,252.22,252.05,252.13,13300.0,217.4467,217.5589,217.4122,217.4812,13300.0
2014-03-05 14:40:00,252.13,252.18,252.04,252.04,15500.0,217.4812,217.5244,217.4036,217.4036,15500.0
2014-03-05 14:45:00,252.06,252.16,252.02,252.14,8900.0,217.4209,217.5071,217.3864,217.4899,8900.0
2014-03-05 14:50:00,252.15,252.19,252.1,252.1,11100.0,217.4985,217.533,217.4554,217.4554,11100.0
2014-03-05 14:55:00,252.1,252.14,252.04,252.11,9700.0,217.4554,217.4899,217.4036,217.464,9700.0
2014-03-05 15:00:00,252.07,252.1,251.99,252.03,14800.0,217.4295,217.4554,217.3605,217.395,14800.0
2014-03-05 15:05:00,252.06,252.14,251.9,251.94,17400.0,217.4209,217.4899,217.2829,217.3174,17400.0
2014-03-05 15:10:00,251.95,252.03,251.92,252.0,8400.0,217.326,217.395,217.3001,217.3691,8400.0
2014-03-05 15:15:00,251.98,252.09,251.98,252.03,17100.0,217.3519,217.4467,217.3519,217.395,17100.0
2014-03-05 15:20:00,252.0,252.16,252.0,252.13,19000.0,217.3691,217.5071,217.3691,217.4812,19000.0
2014-03-05 15:25:00,252.1,252.12,252.0,252.1,21000.0,217.4554,217.4726,217.3691,217.4554,21000.0
2014-03-05 15:30:00,252.1,252.21,252.03,252.2,17200.0,217.4554,217.5503,217.395,217.5416,17200.0
2014-03-05 15:35:00,252.19,252.19,252.01,252.08,36600.0,217.533,217.533,217.3777,217.4381,36600.0
2014-03-05 15:40:00,252.09,252.1,251.95,251.99,42200.0,217.4467,217.4554,217.326,217.3605,42200.0
2014-03-05 15:45:00,252.01,252.12,251.98,252.11,39700.0,217.3777,217.4726,217.3519,217.464,39700.0
2014-03-05 15:50:00,252.12,252.22,252.09,252.19,39000.0,217.4726,217.5589,217.4467,217.533,39000.0
2014-03-05 15:55:00,252.19,252.38,252.19,252.29,158400.0,217.533,217.6969,217.533,217.6193,158400.0
2014-03-06 09:30:00,253.08,253.16,252.78,252.87,22000.0,218.3007,218.3697,218.0419,218.1196,22000.0
2014-03-06 09:35:00,252.83,252.88,252.49,252.61,9000.0,218.0851,218.1282,217.7918,217.8953,9000.0
2014-03-06 09:40:00,252.7,253.04,252.69,252.9,61300.0,217.9729,218.2662,217.9643,218.1454,61300.0
2014-03-06 09:45:00,252.98,253.03,252.63,252.65,47500.0,218.2144,218.2576,217.9125,217.9298,47500.0
2014-03-06 09:50:00,252.67,253.17,252.67,253.15,84800.0,217.947,218.3783,217.947,218.3611,84800.0
2014-03-06 09:55:00,253.1,253.11,252.96,253.06,32200.0,218.3179,218.3266,218.1972,218.2834,32200.0
2014-03-06 10:00:00,252.98,253.01,252.53,252.99,49900.0,218.2144,218.2403,217.8263,218.2231,49900.0
2014-03-06 10:05:00,253.0,253.03,252.73,252.78,9000.0,218.2317,218.2576,217.9988,218.0419,9000.0
2014-03-06 10:10:00,252.78,252.78,252.31,252.34,14300.0,218.0419,218.0419,217.6365,217.6624,14300.0
2014-03-06 10:15:00,252.31,252.34,252.08,252.19,4400.0,217.6365,217.6624,217.4381,217.533,4400.0
2014-03-06 10:20:00,252.23,252.38,252.23,252.38,14800.0,217.5675,217.6969,217.5675,217.6969,14800.0
2014-03-06 10:25:00,252.38,252.66,252.28,252.66,22400.0,217.6969,217.9384,217.6106,217.9384,22400.0
2014-03-06 10:30:00,252.69,252.74,252.59,252.59,11500.0,217.9643,218.0074,217.878,217.878,11500.0
2014-03-06 10:35:00,252.58,252.65,252.48,252.54,4800.0,217.8694,217.9298,217.7832,217.8349,4800.0
2014-03-06 10:40:00,252.57,252.69,252.54,252.67,7500.0,217.8608,217.9643,217.8349,217.947,7500.0
2014-03-06 10:45:00,252.7,252.78,252.68,252.72,13300.0,217.9729,218.0419,217.9557,217.9902,13300.0
2014-03-06 10:50:00,252.73,252.83,252.71,252.82,12800.0,217.9988,218.0851,217.9815,218.0764,12800.0
2014-03-06 10:55:00,252.79,252.87,252.71,252.86,14000.0,218.0505,218.1196,217.9815,218.1109,14000.0
2014-03-06 11:00:00,252.85,252.95,252.84,252.88,16400.0,218.1023,218.1886,218.0937,218.1282,16400.0
2014-03-06 11:05:00,252.89,252.94,252.82,252.88,6300.0,218.1368,218.1799,218.0764,218.1282,6300.0
2014-03-06 11:10:00,252.93,252.98,252.89,252.91,6100.0,218.1713,218.2144,218.1368,218.1541,6100.0
2014-03-06 11:15:00,252.94,252.97,252.88,252.91,7600.0,218.1799,218.2058,218.1282,218.1541,7600.0
2014-03-06 11:20:00,252.94,253.01,252.94,252.96,7200.0,218.1799,218.2403,218.1799,218.1972,7200.0
2014-03-06 11:25:00,252.9,252.9,252.72,252.84,4100.0,218.1454,218.1454,217.9902,218.0937,4100.0
2014-03-06 11:30:00,252.83,252.99,252.83,252.95,13600.0,218.0851,218.2231,218.0851,218.1886,13600.0
2014-03-06 11:35:00,252.97,252.97,252.88,252.94,6600.0,218.2058,218.2058,218.1282,218.1799,6600.0
2014-03-06 11:40:00,252.93,253.03,252.86,252.96,14400.0,218.1713,218.2576,218.1109,218.1972,14400.0
2014-03-06 11:45:00,252.97,253.09,252.96,253.09,4000.0,218.2058,218.3093,218.1972,218.3093,4000.0
2014-03-06 11:50:00,253.12,253.14,253.09,253.09,3800.0,218.3352,218.3525,218.3093,218.3093,3800.0
2014-03-06 11:55:00,253.11,253.26,253.11,253.22,30200.0,218.3266,218.456,218.3266,218.4215,30200.0
2014-03-06 12:00:00,253.22,253.29,253.17,253.25,7400.0,218.4215,218.4818,218.3783,218.4473,7400.0
2014-03-06 12:05:00,253.22,253.36,253.22,253.25,11500.0,218.4215,218.5422,218.4215,218.4473,11500.0
2014-03-06 12:10:00,253.29,253.31,253.22,253.22,5100.0,218.4818,218.4991,218.4215,218.4215,5100.0
2014-03-06 12:15:00,253.22,253.22,253.12,253.14,2300.0,218.4215,218.4215,218.3352,218.3525,2300.0
2014-03-06 12:20:00,253.17,253.17,253.09,253.13,4100.0,218.3783,218.3783,218.3093,218.3438,4100.0
2014-03-06 12:25:00,253.14,253.21,253.08,253.1,7000.0,218.3525,218.4128,218.3007,218.3179,7000.0
2014-03-06 12:30:00,253.12,253.14,253.07,253.07,3700.0,218.3352,218.3525,218.2921,218.2921,3700.0
2014-03-06 12:35:00,253.12,253.12,253.01,253.09,9000.0,218.3352,218.3352,218.2403,218.3093,9000.0
2014-03-06 12:40:00,253.08,253.13,253.05,253.05,2200.0,218.3007,218.3438,218.2748,218.2748,2200.0
2014-03-06 12:45:00,253.04,253.09,253.01,253.05,6900.0,218.2662,218.3093,218.2403,218.2748,6900.0
2014-03-06 12:50:00,253.05,253.11,253.04,253.09,9300.0,218.2748,218.3266,218.2662,218.3093,9300.0
2014-03-06 12:55:00,253.12,253.14,253.04,253.12,24400.0,218.3352,218.3525,218.2662,218.3352,24400.0
2014-03-06 13:00:00,253.16,253.23,253.16,253.19,20900.0,218.3697,218.4301,218.3697,218.3956,20900.0
2014-03-06 13:05:00,253.23,253.31,253.22,253.29,8800.0,218.4301,218.4991,218.4215,218.4818,8800.0
2014-03-06 13:10:00,253.23,253.23,253.04,253.04,4400.0,218.4301,218.4301,218.2662,218.2662,4400.0
2014-03-06 13:15:00,253.04,253.04,253.0,253.0,4900.0,218.2662,218.2662,218.2317,218.2317,4900.0
2014-03-06 13:20:00,253.0,253.07,252.97,253.02,6400.0,218.2317,218.2921,218.2058,218.2489,6400.0
2014-03-06 13:25:00,253.04,253.06,252.77,252.81,10700.0,218.2662,218.2834,218.0333,218.0678,10700.0
2014-03-06 13:30:00,252.79,252.95,252.79,252.86,6300.0,218.0505,218.1886,218.0505,218.1109,6300.0
2014-03-06 13:35:00,252.8,252.93,252.8,252.82,2100.0,218.0592,218.1713,218.0592,218.0764,2100.0
2014-03-06 13:40:00,252.77,252.8,252.63,252.65,9500.0,218.0333,218.0592,217.9125,217.9298,9500.0
2014-03-06 13:45:00,252.63,252.65,252.46,252.53,8600.0,217.9125,217.9298,217.7659,217.8263,8600.0
2014-03-06 13:50:00,252.46,252.56,252.46,252.54,4200.0,217.7659,217.8522,217.7659,217.8349,4200.0
2014-03-06 13:55:00,252.56,252.56,252.35,252.46,44900.0,217.8522,217.8522,217.671,217.7659,44900.0
2014-03-06 14:00:00,252.44,252.59,252.4,252.58,26500.0,217.7486,217.878,217.7141,217.8694,26500.0
2014-03-06 14:05:00,252.62,252.74,252.55,252.66,9800.0,217.9039,218.0074,217.8435,217.9384,9800.0
2014-03-06 14:10:00,252.62,252.68,252.53,252.66,8200.0,217.9039,217.9557,217.8263,217.9384,8200.0
2014-03-06 14:15:00,252.59,252.62,252.45,252.52,11800.0,217.878,217.9039,217.7573,217.8177,11800.0
2014-03-06 14:20:00,252.5,252.7,252.5,252.67,29000.0,217.8004,217.9729,217.8004,217.947,29000.0
2014-03-06 14:25:00,252.65,252.82,252.62,252.74,33100.0,217.9298,218.0764,217.9039,218.0074,33100.0
2014-03-06 14:30:00,252.74,252.76,252.62,252.68,34300.0,218.0074,218.0247,217.9039,217.9557,34300.0
2014-03-06 14:35:00,252.67,252.73,252.6,252.73,27900.0,217.947,217.9988,217.8867,217.9988,27900.0
2014-03-06 14:40:00,252.77,252.89,252.77,252.83,9000.0,218.0333,218.1368,218.0333,218.0851,9000.0
2014-03-06 14:45:00,252.88,252.9,252.77,252.81,8100.0,218.1282,218.1454,218.0333,218.0678,8100.0
2014-03-06 14:50:00,252.83,252.95,252.82,252.88,25300.0,218.0851,218.1886,218.0764,218.1282,25300.0
2014-03-06 14:55:00,252.87,252.89,252.84,252.88,16200.0,218.1196,218.1368,218.0937,218.1282,16200.0
2014-03-06 15:00:00,252.89,252.95,252.88,252.89,18300.0,218.1368,218.1886,218.1282,218.1368,18300.0
2014-03-06 15:05:00,252.91,252.91,252.76,252.76,10100.0,218.1541,218.1541,218.0247,218.0247,10100.0
2014-03-06 15:10:00,252.76,252.88,252.76,252.88,7900.0,218.0247,218.1282,218.0247,218.1282,7900.0
2014-03-06 15:15:00,252.9,252.94,252.85,252.9,8600.0,218.1454,218.1799,218.1023,218.1454,8600.0
2014-03-06 15:20:00,252.94,252.94,252.87,252.87,4000.0,218.1799,218.1799,218.1196,218.1196,4000.0
2014-03-06 15:25:00,252.88,252.96,252.86,252.94,9200.0,218.1282,218.1972,218.1109,218.1799,9200.0
2014-03-06 15:30:00,252.95,253.03,252.92,253.0,19200.0,218.1886,218.2576,218.1627,218.2317,19200.0
2014-03-06 15:35:00,252.99,253.08,252.96,253.02,32900.0,218.2231,218.3007,218.1972,218.2489,32900.0
2014-03-06 15:40:00,253.03,253.08,252.88,252.89,39900.0,218.2576,218.3007,218.1282,218.1368,39900.0
2014-03-06 15:45:00,252.89,252.89,252.62,252.62,50900.0,218.1368,218.1368,217.9039,217.9039,50900.0
2014-03-06 15:50:00,252.61,252.61,252.33,252.43,56400.0,217.8953,217.8953,217.6538,217.74,56400.0
2014-03-06 15:55:00,252.41,252.66,252.32,252.66,140900.0,217.7228,217.9384,217.6451,217.9384,140900.0
2014-03-07 09:30:00,253.95,254.12,253.11,253.21,65600.0,219.0511,219.1978,218.3266,218.4128,65600.0
2014-03-07 09:35:00,253.17,253.36,252.93,253.14,20600.0,218.3783,218.5422,218.1713,218.3525,20600.0
2014-03-07 09:40:00,253.09,253.47,252.96,252.96,15200.0,218.3093,218.6371,218.1972,218.1972,15200.0
2014-03-07 09:45:00,252.99,252.99,252.44,252.44,27200.0,218.2231,218.2231,217.7486,217.7486,27200.0
2014-03-07 09:50:00,252.4,252.69,252.18,252.64,23200.0,217.7141,217.9643,217.5244,217.9212,23200.0
2014-03-07 09:55:00,252.61,252.64,252.36,252.55,15800.0,217.8953,217.9212,217.6796,217.8435,15800.0
2014-03-07 10:00:00,252.54,252.68,252.3,252.68,12600.0,217.8349,217.9557,217.6279,217.9557,12600.0
2014-03-07 10:05:00,252.67,253.19,252.67,253.0,8600.0,217.947,218.3956,217.947,218.2317,8600.0
2014-03-07 10:10:00,253.15,253.42,253.04,253.27,13000.0,218.3611,218.594,218.2662,218.4646,13000.0
2014-03-07 10:15:00,253.32,253.38,253.18,253.24,12600.0,218.5077,218.5595,218.387,218.4387,12600.0
2014-03-07 10:20:00,253.16,253.26,253.13,253.14,6800.0,218.3697,218.456,218.3438,218.3525,6800.0
2014-03-07 10:25:00,253.09,253.15,252.92,253.12,7000.0,218.3093,218.3611,218.1627,218.3352,7000.0
2014-03-07 10:30:00,253.2,253.4,253.2,253.26,12400.0,218.4042,218.5767,218.4042,218.456,12400.0
2014-03-07 10:35:00,253.28,253.35,253.18,253.23,6800.0,218.4732,218.5336,218.387,218.4301,6800.0
2014-03-07 10:40:00,253.27,253.34,253.17,253.2,4100.0,218.4646,218.525,218.3783,218.4042,4100.0
2014-03-07 10:45:00,253.09,253.09,252.77,252.84,2800.0,218.3093,218.3093,218.0333,218.0937,2800.0
2014-03-07 10:50:00,252.91,252.98,252.72,252.72,4700.0,218.1541,218.2144,217.9902,217.9902,4700.0
2014-03-07 10:55:00,252.7,252.82,252.59,252.66,8400.0,217.9729,218.0764,217.878,217.9384,8400.0
2014-03-07 11:00:00,252.64,252.64,251.95,251.96,18200.0,217.9212,217.9212,217.326,217.3346,18200.0
2014-03-07 11:05:00,251.83,252.11,251.8,252.04,10600.0,217.2225,217.464,217.1966,217.4036,10600.0
2014-03-07 11:10:00,252.08,252.14,251.96,252.04,25500.0,217.4381,217.4899,217.3346,217.4036,25500.0
2014-03-07 11:15:00,251.96,252.15,251.81,252.12,7100.0,217.3346,217.4985,217.2052,217.4726,7100.0
2014-03-07 11:20:00,252.1,252.31,252.04,252.3,6300.0,217.4554,217.6365,217.4036,217.6279,6300.0
2014-03-07 11:25:00,252.26,252.48,252.25,252.35,10800.0,217.5934,217.7832,217.5848,217.671,10800.0
2014-03-07 11:30:00,252.37,252.4,252.18,252.28,4200.0,217.6883,217.7141,217.5244,217.6106,4200.0
2014-03-07 11:35:00,252.29,252.36,252.23,252.3,4600.0,217.6193,217.6796,217.5675,217.6279,4600.0
2014-03-07 11:40:00,252.33,252.61,252.25,252.54,8600.0,217.6538,217.8953,217.5848,217.8349,8600.0
2014-03-07 11:45:00,252.62,252.73,252.58,252.61,7900.0,217.9039,217.9988,217.8694,217.8953,7900.0
2014-03-07 11:50:00,252.67,252.68,252.5,252.51,12100.0,217.947,217.9557,217.8004,217.809,12100.0
2014-03-07 11:55:00,252.49,252.88,252.49,252.87,9800.0,217.7918,218.1282,217.7918,218.1196,9800.0
2014-03-07 12:00:00,252.81,252.82,252.63,252.63,4700.0,218.0678,218.0764,217.9125,217.9125,4700.0
2014-03-07 12:05:00,252.56,252.63,252.56,252.59,2900.0,217.8522,217.9125,217.8522,217.878,2900.0
2014-03-07 12:10:00,252.59,252.79,252.59,252.78,2400.0,217.878,218.0505,217.878,218.0419,2400.0
2014-03-07 12:15:00,252.79,252.87,252.75,252.84,9100.0,218.0505,218.1196,218.016,218.0937,9100.0
2014-03-07 12:20:00,252.8,253.02,252.8,252.99,6900.0,218.0592,218.2489,218.0592,218.2231,6900.0
2014-03-07 12:25:00,253.03,253.08,253.0,253.06,3500.0,218.2576,218.3007,218.2317,218.2834,3500.0
2014-03-07 12:30:00,253.05,253.06,252.81,252.89,5600.0,218.2748,218.2834,218.0678,218.1368,5600.0
2014-03-07 12:35:00,252.86,253.0,252.86,252.97,2500.0,218.1109,218.2317,218.1109,218.2058,2500.0
2014-03-07 12:40:00,252.96,253.03,252.9,252.9,3100.0,218.1972,218.2576,218.1454,218.1454,3100.0
2014-03-07 12:45:00,252.87,252.97,252.87,252.91,4000.0,218.1196,218.2058,218.1196,218.1541,4000.0
2014-03-07 12:50:00,252.89,252.98,252.8,252.8,5500.0,218.1368,218.2144,218.0592,218.0592,5500.0
2014-03-07 12:55:00,252.82,252.88,252.71,252.74,7800.0,218.0764,218.1282,217.9815,218.0074,7800.0
2014-03-07 13:00:00,252.61,252.64,252.43,252.47,5200.0,217.8953,217.9212,217.74,217.7745,5200.0
2014-03-07 13:05:00,252.44,252.73,252.44,252.72,6800.0,217.7486,217.9988,217.7486,217.9902,6800.0
2014-03-07 13:10:00,252.7,252.76,252.6,252.63,10200.0,217.9729,218.0247,217.8867,217.9125,10200.0
2014-03-07 13:15:00,252.6,252.69,252.46,252.52,6200.0,217.8867,217.9643,217.7659,217.8177,6200.0
2014-03-07 13:20:00,252.43,252.64,252.42,252.57,2200.0,217.74,217.9212,217.7314,217.8608,2200.0
2014-03-07 13:25:00,252.57,252.6,252.5,252.59,3600.0,217.8608,217.8867,217.8004,217.878,3600.0
2014-03-07 13:30:00,252.57,252.66,252.53,252.66,4500.0,217.8608,217.9384,217.8263,217.9384,4500.0
2014-03-07 13:35:00,252.65,252.67,252.36,252.41,4600.0,217.9298,217.947,217.6796,217.7228,4600.0
2014-03-07 13:40:00,252.41,252.48,252.41,252.45,1600.0,217.7228,217.7832,217.7228,217.7573,1600.0
2014-03-07 13:45:00,252.52,252.55,252.43,252.43,3000.0,217.8177,217.8435,217.74,217.74,3000.0
2014-03-07 13:50:00,252.43,252.46,252.42,252.46,1300.0,217.74,217.7659,217.7314,217.7659,1300.0
2014-03-07 13:55:00,252.57,252.65,252.57,252.59,4000.0,217.8608,217.9298,217.8608,217.878,4000.0
2014-03-07 14:00:00,252.59,252.67,252.54,252.64,3800.0,217.878,217.947,217.8349,217.9212,3800.0
2014-03-07 14:05:00,252.62,252.63,252.45,252.45,8300.0,217.9039,217.9125,217.7573,217.7573,8300.0
2014-03-07 14:10:00,252.41,252.69,252.4,252.64,6100.0,217.7228,217.9643,217.7141,217.9212,6100.0
2014-03-07 14:15:00,252.64,252.64,252.3,252.31,8700.0,217.9212,217.9212,217.6279,217.6365,8700.0
2014-03-07 14:20:00,252.26,252.32,252.12,252.29,5400.0,217.5934,217.6451,217.4726,217.6193,5400.0
2014-03-07 14:25:00,252.29,252.38,252.29,252.38,2300.0,217.6193,217.6969,217.6193,217.6969,2300.0
2014-03-07 14:30:00,252.4,252.46,252.32,252.44,4300.0,217.7141,217.7659,217.6451,217.7486,4300.0
2014-03-07 14:35:00,252.36,252.37,252.28,252.3,6700.0,217.6796,217.6883,217.6106,217.6279,6700.0
2014-03-07 14:40:00,252.33,252.39,252.32,252.37,1100.0,217.6538,217.7055,217.6451,217.6883,1100.0
2014-03-07 14:45:00,252.36,252.57,252.36,252.57,5300.0,217.6796,217.8608,217.6796,217.8608,5300.0
2014-03-07 14:50:00,252.59,252.78,252.59,252.74,5400.0,217.878,218.0419,217.878,218.0074,5400.0
2014-03-07 14:55:00,252.75,252.94,252.67,252.91,121900.0,218.016,218.1799,217.947,218.1541,121900.0
2014-03-07 15:00:00,252.88,252.98,252.78,252.88,27500.0,218.1282,218.2144,218.0419,218.1282,27500.0
2014-03-07 15:05:00,252.86,252.9,252.83,252.88,4700.0,218.1109,218.1454,218.0851,218.1282,4700.0
2014-03-07 15:10:00,252.88,253.04,252.87,253.04,17200.0,218.1282,218.2662,218.1196,218.2662,17200.0
2014-03-07 15:15:00,253.08,253.11,253.01,253.04,5300.0,218.3007,218.3266,218.2403,218.2662,5300.0
2014-03-07 15:20:00,253.0,253.07,252.92,252.94,3100.0,218.2317,218.2921,218.1627,218.1799,3100.0
2014-03-07 15:25:00,252.87,252.95,252.85,252.85,6500.0,218.1196,218.1886,218.1023,218.1023,6500.0
2014-03-07 15:30:00,252.83,252.91,252.67,252.73,11400.0,218.0851,218.1541,217.947,217.9988,11400.0
2014-03-07 15:35:00,252.71,252.71,252.5,252.52,7200.0,217.9815,217.9815,217.8004,217.8177,7200.0
2014-03-07 15:40:00,252.51,252.68,252.5,252.63,21400.0,217.809,217.9557,217.8004,217.9125,21400.0
2014-03-07 15:45:00,252.68,252.74,252.62,252.69,17200.0,217.9557,218.0074,217.9039,217.9643,17200.0
2014-03-07 15:50:00,252.69,252.78,252.67,252.78,18000.0,217.9643,218.0419,217.947,218.0419,18000.0
2014-03-07 15:55:00,252.81,253.04,252.74,253.0,72400.0,218.0678,218.2662,218.0074,218.2317,72400.0
2014-03-10 09:30:00,253.03,253.1,252.0,252.51,25900.0,218.2576,218.3179,217.3691,217.809,25900.0
2014-03-10 09:35:00,252.39,252.61,252.21,252.38,6300.0,217.7055,217.8953,217.5503,217.6969,6300.0
2014-03-10 09:40:00,252.29,252.43,252.29,252.43,3200.0,217.6193,217.74,217.6193,217.74,3200.0
2014-03-10 09:45:00,252.62,252.92,252.57,252.86,6900.0,217.9039,218.1627,217.8608,218.1109,6900.0
2014-03-10 09:50:00,252.83,252.83,252.6,252.75,11000.0,218.0851,218.0851,217.8867,218.016,11000.0
2014-03-10 09:55:00,252.62,252.68,252.31,252.52,13600.0,217.9039,217.9557,217.6365,217.8177,13600.0
2014-03-10 10:00:00,252.55,252.55,252.17,252.21,14700.0,217.8435,217.8435,217.5158,217.5503,14700.0
2014-03-10 10:05:00,252.11,252.11,251.92,251.98,3600.0,217.464,217.464,217.3001,217.3519,3600.0
2014-03-10 10:10:00,251.92,252.01,251.57,251.72,17200.0,217.3001,217.3777,216.9982,217.1276,17200.0
2014-03-10 10:15:00,251.68,251.92,251.68,251.75,4800.0,217.0931,217.3001,217.0931,217.1535,4800.0
2014-03-10 10:20:00,251.73,251.84,251.5,251.5,32300.0,217.1362,217.2311,216.9378,216.9378,32300.0
2014-03-10 10:25:00,251.5,251.59,251.26,251.39,29100.0,216.9378,217.0155,216.7308,216.8429,29100.0
2014-03-10 10:30:00,251.33,251.35,251.17,251.2,21200.0,216.7912,216.8084,216.6532,216.6791,21200.0
2014-03-10 10:35:00,251.13,251.31,251.1,251.18,14500.0,216.6187,216.7739,216.5928,216.6618,14500.0
2014-03-10 10:40:00,251.15,251.15,250.69,250.9,25200.0,216.6359,216.6359,216.2391,216.4203,25200.0
2014-03-10 10:45:00,250.82,251.1,250.8,251.1,11000.0,216.3513,216.5928,216.334,216.5928,11000.0
2014-03-10 10:50:00,251.03,251.07,250.87,251.03,21700.0,216.5324,216.5669,216.3944,216.5324,21700.0
2014-03-10 10:55:00,250.98,251.04,250.93,250.96,3500.0,216.4893,216.541,216.4462,216.472,3500.0
2014-03-10 11:00:00,250.91,250.94,250.76,250.78,17100.0,216.4289,216.4548,216.2995,216.3168,17100.0
2014-03-10 11:05:00,250.77,251.05,250.73,251.03,18400.0,216.3081,216.5497,216.2736,216.5324,18400.0
2014-03-10 11:10:00,251.02,251.09,250.91,251.08,16300.0,216.5238,216.5842,216.4289,216.5755,16300.0
2014-03-10 11:15:00,251.08,251.37,251.08,251.32,19900.0,216.5755,216.8257,216.5755,216.7826,19900.0
2014-03-10 11:20:00,251.29,251.54,251.25,251.48,6300.0,216.7567,216.9723,216.7222,216.9206,6300.0
2014-03-10 11:25:00,251.6,251.87,251.6,251.72,8600.0,217.0241,217.257,217.0241,217.1276,8600.0
2014-03-10 11:30:00,251.68,251.81,251.63,251.63,7000.0,217.0931,217.2052,217.05,217.05,7000.0
2014-03-10 11:35:00,251.56,251.73,251.56,251.6,2700.0,216.9896,217.1362,216.9896,217.0241,2700.0
2014-03-10 11:40:00,251.57,251.57,251.43,251.44,2400.0,216.9982,216.9982,216.8774,216.8861,2400.0
2014-03-10 11:45:00,251.49,251.51,251.42,251.43,2600.0,216.9292,216.9465,216.8688,216.8774,2600.0
2014-03-10 11:50:00,251.43,251.43,251.15,251.15,4700.0,216.8774,216.8774,216.6359,216.6359,4700.0
2014-03-10 11:55:00,251.17,251.17,251.06,251.17,2500.0,216.6532,216.6532,216.5583,216.6532,2500.0
2014-03-10 12:00:00,251.15,251.22,251.13,251.17,4900.0,216.6359,216.6963,216.6187,216.6532,4900.0
2014-03-10 12:05:00,251.19,251.26,251.1,251.26,7900.0,216.6704,216.7308,216.5928,216.7308,7900.0
2014-03-10 12:10:00,251.32,251.34,251.26,251.32,2500.0,216.7826,216.7998,216.7308,216.7826,2500.0
2014-03-10 12:15:00,251.3,251.32,251.22,251.29,128700.0,216.7653,216.7826,216.6963,216.7567,128700.0
2014-03-10 12:20:00,251.31,251.46,251.3,251.43,47700.0,216.7739,216.9033,216.7653,216.8774,47700.0
2014-03-10 12:25:00,251.47,251.52,251.23,251.38,20500.0,216.9119,216.9551,216.7049,216.8343,20500.0
2014-03-10 12:30:00,251.42,251.5,251.34,251.49,29100.0,216.8688,216.9378,216.7998,216.9292,29100.0
2014-03-10 12:35:00,251.47,251.48,251.33,251.41,27300.0,216.9119,216.9206,216.7912,216.8602,27300.0
2014-03-10 12:40:00,251.39,251.39,251.31,251.34,19700.0,216.8429,216.8429,216.7739,216.7998,19700.0
2014-03-10 12:45:00,251.33,251.45,251.31,251.39,25200.0,216.7912,216.8947,216.7739,216.8429,25200.0
2014-03-10 12:50:00,251.39,251.47,251.36,251.42,32200.0,216.8429,216.9119,216.8171,216.8688,32200.0
2014-03-10 12:55:00,251.39,251.74,251.28,251.67,41200.0,216.8429,217.1448,216.7481,217.0845,41200.0
2014-03-10 13:00:00,251.67,251.72,251.58,251.65,22500.0,217.0845,217.1276,217.0068,217.0672,22500.0
2014-03-10 13:05:00,251.7,251.7,251.54,251.6,27700.0,217.1103,217.1103,216.9723,217.0241,27700.0
2014-03-10 13:10:00,251.58,251.7,251.52,251.55,32800.0,217.0068,217.1103,216.9551,216.981,32800.0
2014-03-10 13:15:00,251.55,251.6,251.39,251.39,26100.0,216.981,217.0241,216.8429,216.8429,26100.0
2014-03-10 13:20:00,251.38,251.47,251.38,251.42,20300.0,216.8343,216.9119,216.8343,216.8688,20300.0
2014-03-10 13:25:00,251.42,251.54,251.41,251.54,18200.0,216.8688,216.9723,216.8602,216.9723,18200.0
2014-03-10 13:30:00,251.52,251.52,251.18,251.18,43600.0,216.9551,216.9551,216.6618,216.6618,43600.0
2014-03-10 13:35:00,251.21,251.21,251.08,251.15,1900.0,216.6877,216.6877,216.5755,216.6359,1900.0
2014-03-10 13:40:00,251.14,251.14,251.12,251.14,1500.0,216.6273,216.6273,216.61,216.6273,1500.0
2014-03-10 13:45:00,251.19,251.2,251.14,251.19,2300.0,216.6704,216.6791,216.6273,216.6704,2300.0
2014-03-10 13:50:00,251.21,251.34,251.17,251.3,900.0,216.6877,216.7998,216.6532,216.7653,900.0
2014-03-10 13:55:00,251.26,251.28,251.14,251.18,19700.0,216.7308,216.7481,216.6273,216.6618,19700.0
2014-03-10 14:00:00,251.19,251.21,251.1,251.13,2900.0,216.6704,216.6877,216.5928,216.6187,2900.0
2014-03-10 14:05:00,251.12,251.33,251.12,251.33,11600.0,216.61,216.7912,216.61,216.7912,11600.0
2014-03-10 14:10:00,251.31,251.37,251.24,251.35,7400.0,216.7739,216.8257,216.7136,216.8084,7400.0
2014-03-10 14:15:00,251.35,251.35,251.23,251.25,2600.0,216.8084,216.8084,216.7049,216.7222,2600.0
2014-03-10 14:20:00,251.26,251.46,251.21,251.41,11000.0,216.7308,216.9033,216.6877,216.8602,11000.0
2014-03-10 14:25:00,251.37,251.48,251.35,251.45,17100.0,216.8257,216.9206,216.8084,216.8947,17100.0
2014-03-10 14:30:00,251.4,251.42,251.36,251.4,1700.0,216.8516,216.8688,216.8171,216.8516,1700.0
2014-03-10 14:35:00,251.39,251.46,251.39,251.44,500.0,216.8429,216.9033,216.8429,216.8861,500.0
2014-03-10 14:40:00,251.41,251.42,251.35,251.35,2300.0,216.8602,216.8688,216.8084,216.8084,2300.0
2014-03-10 14:45:00,251.34,251.55,251.34,251.55,16600.0,216.7998,216.981,216.7998,216.981,16600.0
2014-03-10 14:50:00,251.57,251.64,251.53,251.62,3900.0,216.9982,217.0586,216.9637,217.0413,3900.0
2014-03-10 14:55:00,251.57,251.57,251.51,251.56,2900.0,216.9982,216.9982,216.9465,216.9896,2900.0
2014-03-10 15:00:00,251.45,251.48,251.4,251.44,7500.0,216.8947,216.9206,216.8516,216.8861,7500.0
2014-03-10 15:05:00,251.39,251.46,251.37,251.42,3500.0,216.8429,216.9033,216.8257,216.8688,3500.0
2014-03-10 15:10:00,251.39,251.39,251.18,251.19,5200.0,216.8429,216.8429,216.6618,216.6704,5200.0
2014-03-10 15:15:00,251.19,251.3,251.15,251.24,9100.0,216.6704,216.7653,216.6359,216.7136,9100.0
2014-03-10 15:20:00,251.22,251.41,251.22,251.41,8600.0,216.6963,216.8602,216.6963,216.8602,8600.0
2014-03-10 15:25:00,251.41,251.45,251.28,251.35,11700.0,216.8602,216.8947,216.7481,216.8084,11700.0
2014-03-10 15:30:00,251.4,251.43,251.29,251.41,6700.0,216.8516,216.8774,216.7567,216.8602,6700.0
2014-03-10 15:35:00,251.45,251.6,251.45,251.53,10100.0,216.8947,217.0241,216.8947,216.9637,10100.0
2014-03-10 15:40:00,251.56,251.59,251.48,251.52,9900.0,216.9896,217.0155,216.9206,216.9551,9900.0
2014-03-10 15:45:00,251.52,251.79,251.52,251.74,50000.0,216.9551,217.188,216.9551,217.1448,50000.0
2014-03-10 15:50:00,251.76,251.88,251.76,251.85,25900.0,217.1621,217.2656,217.1621,217.2397,25900.0
2014-03-10 15:55:00,251.86,251.86,251.5,251.61,99900.0,217.2484,217.2484,216.9378,217.0327,99900.0
2014-03-11 09:30:00,252.1,252.39,251.96,252.06,18800.0,217.4554,217.7055,217.3346,217.4209,18800.0
2014-03-11 09:35:00,251.99,252.19,251.69,251.83,9800.0,217.3605,217.533,217.1017,217.2225,9800.0
2014-03-11 09:40:00,251.77,251.93,251.49,251.57,4000.0,217.1707,217.3087,216.9292,216.9982,4000.0
2014-03-11 09:45:00,251.46,251.46,251.24,251.35,6700.0,216.9033,216.9033,216.7136,216.8084,6700.0
2014-03-11 09:50:00,251.28,251.35,250.87,251.11,32700.0,216.7481,216.8084,216.3944,216.6014,32700.0
2014-03-11 09:55:00,251.09,251.3,251.09,251.28,5800.0,216.5842,216.7653,216.5842,216.7481,5800.0
2014-03-11 10:00:00,251.28,251.46,250.78,251.04,23200.0,216.7481,216.9033,216.3168,216.541,23200.0
2014-03-11 10:05:00,251.04,251.36,250.92,251.36,4200.0,216.541,216.8171,216.4375,216.8171,4200.0
2014-03-11 10:10:00,251.32,251.5,251.25,251.38,7000.0,216.7826,216.9378,216.7222,216.8343,7000.0
2014-03-11 10:15:00,251.43,251.58,251.41,251.56,9600.0,216.8774,217.0068,216.8602,216.9896,9600.0
2014-03-11 10:20:00,251.64,251.7,251.54,251.57,10100.0,217.0586,217.1103,216.9723,216.9982,10100.0
2014-03-11 10:25:00,251.58,251.91,251.58,251.91,10000.0,217.0068,217.2915,217.0068,217.2915,10000.0
2014-03-11 10:30:00,251.98,252.07,251.97,252.03,5500.0,217.3519,217.4295,217.3432,217.395,5500.0
2014-03-11 10:35:00,252.08,252.26,252.08,252.16,4100.0,217.4381,217.5934,217.4381,217.5071,4100.0
2014-03-11 10:40:00,252.22,252.26,252.18,252.2,2700.0,217.5589,217.5934,217.5244,217.5416,2700.0
2014-03-11 10:45:00,252.2,252.45,252.2,252.4,7200.0,217.5416,217.7573,217.5416,217.7141,7200.0
2014-03-11 10:50:00,252.5,252.72,252.5,252.68,11500.0,217.8004,217.9902,217.8004,217.9557,11500.0
2014-03-11 10:55:00,252.74,252.83,252.58,252.58,6100.0,218.0074,218.0851,217.8694,217.8694,6100.0
2014-03-11 11:00:00,252.64,252.7,252.54,252.58,8600.0,217.9212,217.9729,217.8349,217.8694,8600.0
2014-03-11 11:05:00,252.53,252.6,252.32,252.34,7700.0,217.8263,217.8867,217.6451,217.6624,7700.0
2014-03-11 11:10:00,252.33,252.39,252.25,252.34,2600.0,217.6538,217.7055,217.5848,217.6624,2600.0
2014-03-11 11:15:00,252.31,252.38,252.29,252.29,2500.0,217.6365,217.6969,217.6193,217.6193,2500.0
2014-03-11 11:20:00,252.22,252.27,252.22,252.27,1200.0,217.5589,217.602,217.5589,217.602,1200.0
2014-03-11 11:25:00,252.29,252.37,252.23,252.33,13600.0,217.6193,217.6883,217.5675,217.6538,13600.0
2014-03-11 11:30:00,252.31,252.31,252.17,252.23,9100.0,217.6365,217.6365,217.5158,217.5675,9100.0
2014-03-11 11:35:00,252.19,252.27,252.07,252.08,4900.0,217.533,217.602,217.4295,217.4381,4900.0
2014-03-11 11:40:00,252.13,252.13,251.46,251.5,5100.0,217.4812,217.4812,216.9033,216.9378,5100.0
2014-03-11 11:45:00,251.47,251.57,251.4,251.54,5000.0,216.9119,216.9982,216.8516,216.9723,5000.0
2014-03-11 11:50:00,251.52,251.53,251.46,251.52,2900.0,216.9551,216.9637,216.9033,216.9551,2900.0
2014-03-11 11:55:00,251.44,251.54,251.43,251.54,2200.0,216.8861,216.9723,216.8774,216.9723,2200.0
2014-03-11 12:00:00,251.51,251.51,251.29,251.42,10500.0,216.9465,216.9465,216.7567,216.8688,10500.0
2014-03-11 12:05:00,251.42,251.48,251.16,251.19,4300.0,216.8688,216.9206,216.6446,216.6704,4300.0
2014-03-11 12:10:00,251.16,251.16,250.99,251.04,15500.0,216.6446,216.6446,216.4979,216.541,15500.0
2014-03-11 12:15:00,250.98,250.98,250.56,250.65,29400.0,216.4893,216.4893,216.127,216.2046,29400.0
2014-03-11 12:20:00,250.6,250.88,250.53,250.85,14700.0,216.1615,216.403,216.1011,216.3772,14700.0
2014-03-11 12:25:00,250.82,251.0,250.75,250.88,9900.0,216.3513,216.5065,216.2909,216.403,9900.0
2014-03-11 12:30:00,250.88,251.0,250.88,250.98,41900.0,216.403,216.5065,216.403,216.4893,41900.0
2014-03-11 12:35:00,250.95,250.95,250.84,250.87,12200.0,216.4634,216.4634,216.3685,216.3944,12200.0
2014-03-11 12:40:00,250.87,250.94,250.85,250.94,4300.0,216.3944,216.4548,216.3772,216.4548,4300.0
2014-03-11 12:45:00,250.91,251.14,250.91,251.12,2600.0,216.4289,216.6273,216.4289,216.61,2600.0
2014-03-11 12:50:00,251.17,251.18,251.08,251.17,4500.0,216.6532,216.6618,216.5755,216.6532,4500.0
2014-03-11 12:55:00,251.06,251.09,250.96,250.97,6700.0,216.5583,216.5842,216.472,216.4807,6700.0
2014-03-11 13:00:00,250.9,250.9,250.77,250.8,6700.0,216.4203,216.4203,216.3081,216.334,6700.0
2014-03-11 13:05:00,250.82,250.83,250.68,250.81,6100.0,216.3513,216.3599,216.2305,216.3426,6100.0
2014-03-11 13:10:00,250.84,251.01,250.84,251.01,1700.0,216.3685,216.5152,216.3685,216.5152,1700.0
2014-03-11 13:15:00,251.07,251.07,250.96,250.97,900.0,216.5669,216.5669,216.472,216.4807,900.0
2014-03-11 13:20:00,250.88,250.98,250.62,250.64,10300.0,216.403,216.4893,216.1788,216.196,10300.0
2014-03-11 13:25:00,250.61,250.7,250.42,250.42,9800.0,216.1701,216.2478,216.0062,216.0062,9800.0
2014-03-11 13:30:00,250.45,250.5,250.34,250.48,17200.0,216.0321,216.0753,215.9372,216.058,17200.0
2014-03-11 13:35:00,250.52,250.77,250.49,250.7,6900.0,216.0925,216.3081,216.0666,216.2478,6900.0
2014-03-11 13:40:00,250.72,250.82,250.66,250.66,5400.0,216.265,216.3513,216.2133,216.2133,5400.0
2014-03-11 13:45:00,250.72,250.98,250.7,250.9,5100.0,216.265,216.4893,216.2478,216.4203,5100.0
2014-03-11 13:50:00,250.91,251.0,250.83,250.91,4900.0,216.4289,216.5065,216.3599,216.4289,4900.0
2014-03-11 13:55:00,250.88,251.0,250.88,250.98,3200.0,216.403,216.5065,216.403,216.4893,3200.0
2014-03-11 14:00:00,250.97,251.06,250.76,250.79,5200.0,216.4807,216.5583,216.2995,216.3254,5200.0
2014-03-11 14:05:00,250.75,250.79,250.68,250.72,5800.0,216.2909,216.3254,216.2305,216.265,5800.0
2014-03-11 14:10:00,250.68,250.81,250.56,250.59,5100.0,216.2305,216.3426,216.127,216.1529,5100.0
2014-03-11 14:15:00,250.58,250.58,250.41,250.45,6900.0,216.1443,216.1443,215.9976,216.0321,6900.0
2014-03-11 14:20:00,250.46,250.46,250.25,250.25,8100.0,216.0407,216.0407,215.8596,215.8596,8100.0
2014-03-11 14:25:00,250.33,250.41,250.24,250.36,5500.0,215.9286,215.9976,215.851,215.9545,5500.0
2014-03-11 14:30:00,250.3,250.3,249.89,249.9,32100.0,215.9027,215.9027,215.5491,215.5577,32100.0
2014-03-11 14:35:00,249.95,250.01,249.9,249.96,11600.0,215.6008,215.6526,215.5577,215.6095,11600.0
2014-03-11 14:40:00,249.94,249.95,249.77,249.82,19100.0,215.5922,215.6008,215.4456,215.4887,19100.0
2014-03-11 14:45:00,249.81,250.08,249.81,250.04,7400.0,215.4801,215.713,215.4801,215.6785,7400.0
2014-03-11 14:50:00,250.01,250.1,250.01,250.02,1900.0,215.6526,215.7302,215.6526,215.6612,1900.0
2014-03-11 14:55:00,250.12,250.12,249.87,249.87,41200.0,215.7475,215.7475,215.5318,215.5318,41200.0
2014-03-11 15:00:00,249.8,249.82,249.57,249.62,18700.0,215.4714,215.4887,215.2731,215.3162,18700.0
2014-03-11 15:05:00,249.66,249.66,249.45,249.54,10700.0,215.3507,215.3507,215.1695,215.2472,10700.0
2014-03-11 15:10:00,249.55,249.55,249.37,249.4,9200.0,215.2558,215.2558,215.1005,215.1264,9200.0
2014-03-11 15:15:00,249.39,249.66,249.38,249.58,3400.0,215.1178,215.3507,215.1092,215.2817,3400.0
2014-03-11 15:20:00,249.58,249.84,249.56,249.83,3500.0,215.2817,215.506,215.2644,215.4973,3500.0
2014-03-11 15:25:00,249.81,249.82,249.68,249.73,11500.0,215.4801,215.4887,215.3679,215.4111,11500.0
2014-03-11 15:30:00,249.75,249.99,249.7,249.97,15100.0,215.4283,215.6353,215.3852,215.6181,15100.0
2014-03-11 15:35:00,249.99,249.99,249.71,249.85,32900.0,215.6353,215.6353,215.3938,215.5146,32900.0
2014-03-11 15:40:00,249.85,249.94,249.75,249.76,34700.0,215.5146,215.5922,215.4283,215.4369,34700.0
2014-03-11 15:45:00,249.76,249.8,249.66,249.73,55000.0,215.4369,215.4714,215.3507,215.4111,55000.0
2014-03-11 15:50:00,249.72,249.95,249.71,249.88,46600.0,215.4024,215.6008,215.3938,215.5405,46600.0
2014-03-11 15:55:00,249.89,250.17,249.86,250.17,96200.0,215.5491,215.7906,215.5232,215.7906,96200.0
2014-03-12 09:30:00,248.75,249.36,248.75,248.92,34200.0,214.5657,215.0919,214.5657,214.7124,34200.0
2014-03-12 09:35:00,248.91,249.48,248.87,249.09,37600.0,214.7038,215.1954,214.6693,214.859,37600.0
2014-03-12 09:40:00,249.16,249.16,248.67,248.81,12300.0,214.9194,214.9194,214.4967,214.6175,12300.0
2014-03-12 09:45:00,248.73,248.73,248.14,248.47,12200.0,214.5485,214.5485,214.0396,214.3242,12200.0
2014-03-12 09:50:00,248.34,248.74,248.23,248.62,14200.0,214.2121,214.5571,214.1172,214.4536,14200.0
2014-03-12 09:55:00,248.66,248.87,248.66,248.83,11900.0,214.4881,214.6693,214.4881,214.6347,11900.0
2014-03-12 10:00:00,248.83,249.29,248.67,249.29,11900.0,214.6347,215.0315,214.4967,215.0315,11900.0
2014-03-12 10:05:00,249.31,249.35,249.05,249.35,13400.0,215.0488,215.0833,214.8245,215.0833,13400.0
2014-03-12 10:10:00,249.41,249.41,249.01,249.13,11800.0,215.135,215.135,214.79,214.8935,11800.0
2014-03-12 10:15:00,249.08,249.27,248.97,249.09,4200.0,214.8504,215.0143,214.7555,214.859,4200.0
2014-03-12 10:20:00,249.14,249.47,249.14,249.45,12700.0,214.9021,215.1868,214.9021,215.1695,12700.0
2014-03-12 10:25:00,249.47,249.58,249.39,249.5,2700.0,215.1868,215.2817,215.1178,215.2127,2700.0
2014-03-12 10:30:00,249.41,249.83,249.41,249.64,14400.0,215.135,215.4973,215.135,215.3334,14400.0
2014-03-12 10:35:00,249.64,249.64,249.35,249.35,4500.0,215.3334,215.3334,215.0833,215.0833,4500.0
2014-03-12 10:40:00,249.36,249.57,249.36,249.54,3100.0,215.0919,215.2731,215.0919,215.2472,3100.0
2014-03-12 10:45:00,249.65,249.73,249.22,249.33,9600.0,215.3421,215.4111,214.9712,215.066,9600.0
2014-03-12 10:50:00,249.23,249.62,249.19,249.62,8400.0,214.9798,215.3162,214.9453,215.3162,8400.0
2014-03-12 10:55:00,249.7,250.07,249.66,249.92,8700.0,215.3852,215.7043,215.3507,215.575,8700.0
2014-03-12 11:00:00,249.99,250.04,249.82,249.83,4500.0,215.6353,215.6785,215.4887,215.4973,4500.0
2014-03-12 11:05:00,249.81,250.12,249.74,250.05,6500.0,215.4801,215.7475,215.4197,215.6871,6500.0
2014-03-12 11:10:00,250.08,250.16,249.88,249.89,3800.0,215.713,215.782,215.5405,215.5491,3800.0
2014-03-12 11:15:00,249.9,250.05,249.88,250.04,6000.0,215.5577,215.6871,215.5405,215.6785,6000.0
2014-03-12 11:20:00,250.04,250.26,250.04,250.2,15400.0,215.6785,215.8682,215.6785,215.8165,15400.0
2014-03-12 11:25:00,250.34,250.34,250.2,250.25,2900.0,215.9372,215.9372,215.8165,215.8596,2900.0
2014-03-12 11:30:00,250.29,250.31,250.24,250.24,1300.0,215.8941,215.9114,215.851,215.851,1300.0
2014-03-12 11:35:00,250.17,250.17,249.94,249.94,8100.0,215.7906,215.7906,215.5922,215.5922,8100.0
2014-03-12 11:40:00,250.01,250.08,249.92,250.08,1700.0,215.6526,215.713,215.575,215.713,1700.0
2014-03-12 11:45:00,250.09,250.19,250.05,250.14,900.0,215.7216,215.8079,215.6871,215.7647,900.0
2014-03-12 11:50:00,250.18,250.24,250.08,250.23,10700.0,215.7992,215.851,215.713,215.8424,10700.0
2014-03-12 11:55:00,250.3,250.3,249.89,249.89,4600.0,215.9027,215.9027,215.5491,215.5491,4600.0
2014-03-12 12:00:00,249.86,249.99,249.78,249.99,2800.0,215.5232,215.6353,215.4542,215.6353,2800.0
2014-03-12 12:05:00,250.04,250.13,250.04,250.05,2400.0,215.6785,215.7561,215.6785,215.6871,2400.0
2014-03-12 12:10:00,250.02,250.02,249.85,249.91,2400.0,215.6612,215.6612,215.5146,215.5663,2400.0
2014-03-12 12:15:00,250.0,250.0,249.88,249.99,2300.0,215.644,215.644,215.5405,215.6353,2300.0
2014-03-12 12:20:00,250.03,250.15,250.01,250.15,3600.0,215.6698,215.7733,215.6526,215.7733,3600.0
2014-03-12 12:25:00,250.13,250.13,249.84,249.9,1100.0,215.7561,215.7561,215.506,215.5577,1100.0
2014-03-12 12:30:00,249.96,249.97,249.76,249.78,3300.0,215.6095,215.6181,215.4369,215.4542,3300.0
2014-03-12 12:35:00,249.81,249.86,249.75,249.75,3800.0,215.4801,215.5232,215.4283,215.4283,3800.0
2014-03-12 12:40:00,249.72,250.04,249.72,249.98,5000.0,215.4024,215.6785,215.4024,215.6267,5000.0
2014-03-12 12:45:00,249.99,250.02,249.9,249.92,4200.0,215.6353,215.6612,215.5577,215.575,4200.0
2014-03-12 12:50:00,249.9,249.98,249.84,249.98,2300.0,215.5577,215.6267,215.506,215.6267,2300.0
2014-03-12 12:55:00,249.99,250.21,249.99,250.21,2300.0,215.6353,215.8251,215.6353,215.8251,2300.0
2014-03-12 13:00:00,250.2,250.2,250.08,250.15,1100.0,215.8165,215.8165,215.713,215.7733,1100.0
2014-03-12 13:05:00,250.11,250.15,249.98,249.98,2700.0,215.7388,215.7733,215.6267,215.6267,2700.0
2014-03-12 13:10:00,249.94,249.94,249.69,249.69,12500.0,215.5922,215.5922,215.3766,215.3766,12500.0
2014-03-12 13:15:00,249.76,249.83,249.76,249.82,800.0,215.4369,215.4973,215.4369,215.4887,800.0
2014-03-12 13:20:00,249.84,249.84,249.72,249.72,3100.0,215.506,215.506,215.4024,215.4024,3100.0
2014-03-12 13:25:00,249.74,249.86,249.73,249.83,1200.0,215.4197,215.5232,215.4111,215.4973,1200.0
2014-03-12 13:30:00,249.87,249.99,249.86,249.93,3800.0,215.5318,215.6353,215.5232,215.5836,3800.0
2014-03-12 13:35:00,249.89,250.01,249.84,249.96,9200.0,215.5491,215.6526,215.506,215.6095,9200.0
2014-03-12 13:40:00,249.94,250.11,249.94,250.02,23500.0,215.5922,215.7388,215.5922,215.6612,23500.0
2014-03-12 13:45:00,250.04,250.06,250.03,250.03,1300.0,215.6785,215.6957,215.6698,215.6698,1300.0
2014-03-12 13:50:00,250.1,250.12,250.03,250.08,6500.0,215.7302,215.7475,215.6698,215.713,6500.0
2014-03-12 13:55:00,250.04,250.15,250.04,250.11,21000.0,215.6785,215.7733,215.6785,215.7388,21000.0
2014-03-12 14:00:00,250.13,250.32,250.09,250.29,8600.0,215.7561,215.92,215.7216,215.8941,8600.0
2014-03-12 14:05:00,250.27,250.36,250.13,250.15,3400.0,215.8769,215.9545,215.7561,215.7733,3400.0
2014-03-12 14:10:00,250.04,250.16,249.95,250.02,5700.0,215.6785,215.782,215.6008,215.6612,5700.0
2014-03-12 14:15:00,250.06,250.23,250.06,250.2,2500.0,215.6957,215.8424,215.6957,215.8165,2500.0
2014-03-12 14:20:00,250.19,250.28,250.17,250.24,2400.0,215.8079,215.8855,215.7906,215.851,2400.0
2014-03-12 14:25:00,250.22,250.28,250.13,250.23,4900.0,215.8337,215.8855,215.7561,215.8424,4900.0
2014-03-12 14:30:00,250.29,250.29,250.09,250.16,4800.0,215.8941,215.8941,215.7216,215.782,4800.0
2014-03-12 14:35:00,250.13,250.26,250.13,250.25,8300.0,215.7561,215.8682,215.7561,215.8596,8300.0
2014-03-12 14:40:00,250.25,250.33,250.19,250.27,5000.0,215.8596,215.9286,215.8079,215.8769,5000.0
2014-03-12 14:45:00,250.28,250.36,250.26,250.3,2800.0,215.8855,215.9545,215.8682,215.9027,2800.0
2014-03-12 14:50:00,250.3,250.36,250.25,250.3,5300.0,215.9027,215.9545,215.8596,215.9027,5300.0
2014-03-12 14:55:00,250.35,250.35,250.2,250.21,4600.0,215.9459,215.9459,215.8165,215.8251,4600.0
2014-03-12 15:00:00,250.21,250.34,250.21,250.31,4600.0,215.8251,215.9372,215.8251,215.9114,4600.0
2014-03-12 15:05:00,250.32,250.37,250.32,250.33,4500.0,215.92,215.9631,215.92,215.9286,4500.0
2014-03-12 15:10:00,250.32,250.32,250.24,250.25,6700.0,215.92,215.92,215.851,215.8596,6700.0
2014-03-12 15:15:00,250.22,250.22,250.1,250.12,3300.0,215.8337,215.8337,215.7302,215.7475,3300.0
2014-03-12 15:20:00,250.18,250.23,250.12,250.22,7600.0,215.7992,215.8424,215.7475,215.8337,7600.0
2014-03-12 15:25:00,250.18,250.21,250.12,250.12,7500.0,215.7992,215.8251,215.7475,215.7475,7500.0
2014-03-12 15:30:00,250.14,250.21,250.11,250.2,5900.0,215.7647,215.8251,215.7388,215.8165,5900.0
2014-03-12 15:35:00,250.17,250.3,250.09,250.28,15500.0,215.7906,215.9027,215.7216,215.8855,15500.0
2014-03-12 15:40:00,250.28,250.32,250.23,250.3,27700.0,215.8855,215.92,215.8424,215.9027,27700.0
2014-03-12 15:45:00,250.29,250.3,250.08,250.28,47200.0,215.8941,215.9027,215.713,215.8855,47200.0
2014-03-12 15:50:00,250.28,250.39,250.25,250.25,47200.0,215.8855,215.9804,215.8596,215.8596,47200.0
2014-03-12 15:55:00,250.22,250.48,250.17,250.39,153200.0,215.8337,216.058,215.7906,215.9804,153200.0
2014-03-13 09:30:00,251.18,251.33,251.1,251.2,34000.0,216.6618,216.7912,216.5928,216.6791,34000.0
2014-03-13 09:35:00,251.23,251.5,251.23,251.35,37400.0,216.7049,216.9378,216.7049,216.8084,37400.0
2014-03-13 09:40:00,251.4,251.51,250.9,250.9,42600.0,216.8516,216.9465,216.4203,216.4203,42600.0
2014-03-13 09:45:00,250.91,251.12,250.76,250.78,15900.0,216.4289,216.61,216.2995,216.3168,15900.0
2014-03-13 09:50:00,250.75,250.9,250.42,250.42,8500.0,216.2909,216.4203,216.0062,216.0062,8500.0
2014-03-13 09:55:00,250.37,250.63,250.37,250.56,3100.0,215.9631,216.1874,215.9631,216.127,3100.0
2014-03-13 10:00:00,250.54,250.64,250.36,250.53,4700.0,216.1098,216.196,215.9545,216.1011,4700.0
2014-03-13 10:05:00,250.5,250.54,250.27,250.36,8600.0,216.0753,216.1098,215.8769,215.9545,8600.0
2014-03-13 10:10:00,250.28,250.33,249.97,250.02,13200.0,215.8855,215.9286,215.6181,215.6612,13200.0
2014-03-13 10:15:00,250.02,250.27,249.97,250.14,9500.0,215.6612,215.8769,215.6181,215.7647,9500.0
2014-03-13 10:20:00,250.19,250.35,250.18,250.24,8800.0,215.8079,215.9459,215.7992,215.851,8800.0
2014-03-13 10:25:00,250.21,250.48,250.19,250.4,3900.0,215.8251,216.058,215.8079,215.989,3900.0
2014-03-13 10:30:00,250.43,250.56,250.35,250.35,5400.0,216.0149,216.127,215.9459,215.9459,5400.0
2014-03-13 10:35:00,250.35,250.36,250.16,250.17,2900.0,215.9459,215.9545,215.782,215.7906,2900.0
2014-03-13 10:40:00,250.08,250.08,249.86,249.92,4700.0,215.713,215.713,215.5232,215.575,4700.0
2014-03-13 10:45:00,249.84,249.92,249.51,249.52,12500.0,215.506,215.575,215.2213,215.2299,12500.0
2014-03-13 10:50:00,249.51,249.79,249.51,249.68,13900.0,215.2213,215.4628,215.2213,215.3679,13900.0
2014-03-13 10:55:00,249.65,249.69,249.48,249.53,11500.0,215.3421,215.3766,215.1954,215.2386,11500.0
2014-03-13 11:00:00,249.52,249.86,249.48,249.79,7400.0,215.2299,215.5232,215.1954,215.4628,7400.0
2014-03-13 11:05:00,249.76,249.82,249.55,249.79,7000.0,215.4369,215.4887,215.2558,215.4628,7000.0
2014-03-13 11:10:00,249.77,249.95,249.71,249.84,11500.0,215.4456,215.6008,215.3938,215.506,11500.0
2014-03-13 11:15:00,249.82,250.05,249.8,250.05,4000.0,215.4887,215.6871,215.4714,215.6871,4000.0
2014-03-13 11:20:00,250.07,250.07,249.88,249.91,6400.0,215.7043,215.7043,215.5405,215.5663,6400.0
2014-03-13 11:25:00,249.91,249.93,249.49,249.56,13900.0,215.5663,215.5836,215.204,215.2644,13900.0
2014-03-13 11:30:00,249.57,249.72,249.46,249.72,6400.0,215.2731,215.4024,215.1782,215.4024,6400.0
2014-03-13 11:35:00,249.79,249.91,249.77,249.84,14200.0,215.4628,215.5663,215.4456,215.506,14200.0
2014-03-13 11:40:00,249.82,250.03,249.8,249.97,7700.0,215.4887,215.6698,215.4714,215.6181,7700.0
2014-03-13 11:45:00,249.97,249.97,249.76,249.76,12400.0,215.6181,215.6181,215.4369,215.4369,12400.0
2014-03-13 11:50:00,249.74,249.74,249.5,249.73,21900.0,215.4197,215.4197,215.2127,215.4111,21900.0
2014-03-13 11:55:00,249.68,249.74,249.59,249.6,14700.0,215.3679,215.4197,215.2903,215.2989,14700.0
2014-03-13 12:00:00,249.64,249.67,249.55,249.65,8700.0,215.3334,215.3593,215.2558,215.3421,8700.0
2014-03-13 12:05:00,249.56,249.56,249.16,249.29,34100.0,215.2644,215.2644,214.9194,215.0315,34100.0
2014-03-13 12:10:00,249.29,249.33,248.97,249.01,30400.0,215.0315,215.066,214.7555,214.79,30400.0
2014-03-13 12:15:00,248.99,249.04,248.91,249.03,46000.0,214.7728,214.8159,214.7038,214.8073,46000.0
2014-03-13 12:20:00,249.03,249.05,248.7,248.7,43000.0,214.8073,214.8245,214.5226,214.5226,43000.0
2014-03-13 12:25:00,248.7,248.74,248.56,248.63,24000.0,214.5226,214.5571,214.4019,214.4622,24000.0
2014-03-13 12:30:00,248.58,248.6,248.41,248.49,44200.0,214.4191,214.4364,214.2725,214.3415,44200.0
2014-03-13 12:35:00,248.48,248.48,248.03,248.03,34900.0,214.3328,214.3328,213.9447,213.9447,34900.0
2014-03-13 12:40:00,248.03,248.45,247.99,248.38,10900.0,213.9447,214.307,213.9102,214.2466,10900.0
2014-03-13 12:45:00,248.42,248.42,248.24,248.28,12400.0,214.2811,214.2811,214.1258,214.1603,12400.0
2014-03-13 12:50:00,248.29,248.3,248.08,248.09,5800.0,214.169,214.1776,213.9878,213.9964,5800.0
2014-03-13 12:55:00,248.07,248.12,247.97,248.01,12500.0,213.9792,214.0223,213.8929,213.9274,12500.0
2014-03-13 13:00:00,248.03,248.03,247.42,247.54,41100.0,213.9447,213.9447,213.4185,213.522,41100.0
2014-03-13 13:05:00,247.54,247.64,247.27,247.63,32700.0,213.522,213.6083,213.2891,213.5997,32700.0
2014-03-13 13:10:00,247.75,247.9,247.67,247.9,6700.0,213.7032,213.8326,213.6342,213.8326,6700.0
2014-03-13 13:15:00,247.91,248.16,247.86,248.07,12100.0,213.8412,214.0568,213.7981,213.9792,12100.0
2014-03-13 13:20:00,248.07,248.11,247.92,247.92,11000.0,213.9792,214.0137,213.8498,213.8498,11000.0
2014-03-13 13:25:00,247.97,248.49,247.97,248.45,10300.0,213.8929,214.3415,213.8929,214.307,10300.0
2014-03-13 13:30:00,248.47,248.52,248.21,248.21,2600.0,214.3242,214.3674,214.1,214.1,2600.0
2014-03-13 13:35:00,248.2,248.33,248.05,248.05,3300.0,214.0913,214.2035,213.9619,213.9619,3300.0
2014-03-13 13:40:00,248.03,248.3,248.0,248.26,9300.0,213.9447,214.1776,213.9188,214.1431,9300.0
2014-03-13 13:45:00,248.34,248.5,248.34,248.44,7100.0,214.2121,214.3501,214.2121,214.2983,7100.0
2014-03-13 13:50:00,248.47,248.47,248.24,248.24,11900.0,214.3242,214.3242,214.1258,214.1258,11900.0
2014-03-13 13:55:00,248.23,248.29,248.06,248.28,4300.0,214.1172,214.169,213.9706,214.1603,4300.0
2014-03-13 14:00:00,248.25,248.36,248.23,248.23,8500.0,214.1345,214.2293,214.1172,214.1172,8500.0
2014-03-13 14:05:00,248.27,248.27,247.91,247.91,18200.0,214.1517,214.1517,213.8412,213.8412,18200.0
2014-03-13 14:10:00,247.88,248.07,247.84,248.05,21500.0,213.8153,213.9792,213.7808,213.9619,21500.0
2014-03-13 14:15:00,248.01,248.03,247.78,247.8,14500.0,213.9274,213.9447,213.729,213.7463,14500.0
2014-03-13 14:20:00,247.8,247.89,247.62,247.67,11200.0,213.7463,213.8239,213.591,213.6342,11200.0
2014-03-13 14:25:00,247.74,247.88,247.65,247.85,3800.0,213.6945,213.8153,213.6169,213.7894,3800.0
2014-03-13 14:30:00,247.81,248.2,247.81,248.09,11700.0,213.7549,214.0913,213.7549,213.9964,11700.0
2014-03-13 14:35:00,248.09,248.09,247.89,247.91,6200.0,213.9964,213.9964,213.8239,213.8412,6200.0
2014-03-13 14:40:00,247.98,248.13,247.86,247.87,7500.0,213.9016,214.0309,213.7981,213.8067,7500.0
2014-03-13 14:45:00,247.92,247.94,247.64,247.77,6300.0,213.8498,213.8671,213.6083,213.7204,6300.0
2014-03-13 14:50:00,247.77,247.81,247.55,247.55,10300.0,213.7204,213.7549,213.5307,213.5307,10300.0
2014-03-13 14:55:00,247.52,247.72,247.44,247.58,9800.0,213.5048,213.6773,213.4358,213.5565,9800.0
2014-03-13 15:00:00,247.63,247.82,247.54,247.7,9400.0,213.5997,213.7635,213.522,213.66,9400.0
2014-03-13 15:05:00,247.69,247.7,247.3,247.31,10100.0,213.6514,213.66,213.315,213.3236,10100.0
2014-03-13 15:10:00,247.31,247.44,247.24,247.32,10800.0,213.3236,213.4358,213.2633,213.3323,10800.0
2014-03-13 15:15:00,247.31,247.34,246.97,246.98,17000.0,213.3236,213.3495,213.0304,213.039,17000.0
2014-03-13 15:20:00,246.98,247.47,246.96,247.38,17100.0,213.039,213.4616,213.0217,213.384,17100.0
2014-03-13 15:25:00,247.39,247.52,247.37,247.47,14500.0,213.3926,213.5048,213.3754,213.4616,14500.0
2014-03-13 15:30:00,247.47,247.57,247.4,247.46,27400.0,213.4616,213.5479,213.4013,213.453,27400.0
2014-03-13 15:35:00,247.46,247.77,247.46,247.77,110400.0,213.453,213.7204,213.453,213.7204,110400.0
2014-03-13 15:40:00,247.78,247.91,247.78,247.87,34100.0,213.729,213.8412,213.729,213.8067,34100.0
2014-03-13 15:45:00,247.85,248.05,247.82,248.03,39100.0,213.7894,213.9619,213.7635,213.9447,39100.0
2014-03-13 15:50:00,248.0,248.02,247.74,247.78,64500.0,213.9188,213.9361,213.6945,213.729,64500.0
2014-03-13 15:55:00,247.76,247.85,247.72,247.75,140400.0,213.7118,213.7894,213.6773,213.7032,140400.0
2014-03-14 09:30:00,247.42,248.52,247.17,248.44,43000.0,213.4185,214.3674,213.2029,214.2983,43000.0
2014-03-14 09:35:00,248.52,248.76,248.26,248.71,23800.0,214.3674,214.5744,214.1431,214.5312,23800.0
2014-03-14 09:40:00,248.85,249.3,248.85,249.24,7600.0,214.652,215.0402,214.652,214.9884,7600.0
2014-03-14 09:45:00,249.35,249.42,248.79,248.96,26500.0,215.0833,215.1437,214.6002,214.7469,26500.0
2014-03-14 09:50:00,248.95,248.97,248.45,248.51,51600.0,214.7383,214.7555,214.307,214.3587,51600.0
2014-03-14 09:55:00,248.5,248.8,248.32,248.35,33100.0,214.3501,214.6089,214.1948,214.2207,33100.0
2014-03-14 10:00:00,248.33,248.9,248.33,248.63,92100.0,214.2035,214.6951,214.2035,214.4622,92100.0
2014-03-14 10:05:00,248.58,249.45,248.58,249.36,43000.0,214.4191,215.1695,214.4191,215.0919,43000.0
2014-03-14 10:10:00,249.38,249.4,249.02,249.14,7700.0,215.1092,215.1264,214.7986,214.9021,7700.0
2014-03-14 10:15:00,249.13,249.56,249.13,249.38,6300.0,214.8935,215.2644,214.8935,215.1092,6300.0
2014-03-14 10:20:00,249.34,249.34,248.99,249.09,24800.0,215.0747,215.0747,214.7728,214.859,24800.0
2014-03-14 10:25:00,249.08,249.38,249.08,249.25,15000.0,214.8504,215.1092,214.8504,214.997,15000.0
2014-03-14 10:30:00,249.31,249.31,249.01,249.29,12900.0,215.0488,215.0488,214.79,215.0315,12900.0
2014-03-14 10:35:00,249.29,249.53,249.24,249.33,21400.0,215.0315,215.2386,214.9884,215.066,21400.0
2014-03-14 10:40:00,249.46,249.54,249.22,249.22,5000.0,215.1782,215.2472,214.9712,214.9712,5000.0
2014-03-14 10:45:00,249.17,249.41,248.95,249.16,12200.0,214.928,215.135,214.7383,214.9194,12200.0
2014-03-14 10:50:00,249.15,249.19,248.94,248.99,5200.0,214.9108,214.9453,214.7296,214.7728,5200.0
2014-03-14 10:55:00,248.87,248.97,248.69,248.69,3700.0,214.6693,214.7555,214.514,214.514,3700.0
2014-03-14 11:00:00,248.75,248.81,248.52,248.64,6600.0,214.5657,214.6175,214.3674,214.4709,6600.0
2014-03-14 11:05:00,248.56,248.81,248.45,248.64,20000.0,214.4019,214.6175,214.307,214.4709,20000.0
2014-03-14 11:10:00,248.6,248.6,248.41,248.41,11200.0,214.4364,214.4364,214.2725,214.2725,11200.0
2014-03-14 11:15:00,248.37,248.42,248.26,248.38,5600.0,214.238,214.2811,214.1431,214.2466,5600.0
2014-03-14 11:20:00,248.36,248.38,247.97,248.11,12600.0,214.2293,214.2466,213.8929,214.0137,12600.0
2014-03-14 11:25:00,248.11,248.36,248.11,248.33,21100.0,214.0137,214.2293,214.0137,214.2035,21100.0
2014-03-14 11:30:00,248.31,248.57,248.28,248.52,29700.0,214.1862,214.4105,214.1603,214.3674,29700.0
2014-03-14 11:35:00,248.54,248.6,248.21,248.56,6700.0,214.3846,214.4364,214.1,214.4019,6700.0
2014-03-14 11:40:00,248.68,248.98,248.58,248.81,26900.0,214.5054,214.7641,214.4191,214.6175,26900.0
2014-03-14 11:45:00,248.79,249.19,248.75,249.19,16700.0,214.6002,214.9453,214.5657,214.9453,16700.0
2014-03-14 11:50:00,249.24,249.4,249.05,249.13,20300.0,214.9884,215.1264,214.8245,214.8935,20300.0
2014-03-14 11:55:00,249.15,249.25,249.1,249.18,7800.0,214.9108,214.997,214.8676,214.9367,7800.0
2014-03-14 12:00:00,249.25,249.25,248.81,248.84,7300.0,214.997,214.997,214.6175,214.6434,7300.0
2014-03-14 12:05:00,248.82,248.95,248.82,248.86,11900.0,214.6261,214.7383,214.6261,214.6606,11900.0
2014-03-14 12:10:00,248.85,249.18,248.85,248.98,6300.0,214.652,214.9367,214.652,214.7641,6300.0
2014-03-14 12:15:00,248.92,249.19,248.92,249.01,9300.0,214.7124,214.9453,214.7124,214.79,9300.0
2014-03-14 12:20:00,249.04,249.17,249.03,249.16,4300.0,214.8159,214.928,214.8073,214.9194,4300.0
2014-03-14 12:25:00,249.08,249.08,248.67,248.73,5700.0,214.8504,214.8504,214.4967,214.5485,5700.0
2014-03-14 12:30:00,248.67,248.88,248.58,248.65,11300.0,214.4967,214.6779,214.4191,214.4795,11300.0
2014-03-14 12:35:00,248.65,248.95,248.53,248.94,6300.0,214.4795,214.7383,214.376,214.7296,6300.0
2014-03-14 12:40:00,248.87,249.1,248.86,249.1,5200.0,214.6693,214.8676,214.6606,214.8676,5200.0
2014-03-14 12:45:00,249.11,249.11,248.72,248.93,7500.0,214.8763,214.8763,214.5399,214.721,7500.0
2014-03-14 12:50:00,248.88,248.89,248.74,248.81,6900.0,214.6779,214.6865,214.5571,214.6175,6900.0
2014-03-14 12:55:00,248.9,249.13,248.9,249.06,5900.0,214.6951,214.8935,214.6951,214.8331,5900.0
2014-03-14 13:00:00,249.11,249.19,249.04,249.06,7300.0,214.8763,214.9453,214.8159,214.8331,7300.0
2014-03-14 13:05:00,249.08,249.08,248.85,248.98,3500.0,214.8504,214.8504,214.652,214.7641,3500.0
2014-03-14 13:10:00,249.03,249.07,248.93,248.93,7400.0,214.8073,214.8418,214.721,214.721,7400.0
2014-03-14 13:15:00,248.86,248.98,248.81,248.98,4400.0,214.6606,214.7641,214.6175,214.7641,4400.0
2014-03-14 13:20:00,249.01,249.01,248.78,248.83,8100.0,214.79,214.79,214.5916,214.6347,8100.0
2014-03-14 13:25:00,248.78,249.0,248.73,249.0,4300.0,214.5916,214.7814,214.5485,214.7814,4300.0
2014-03-14 13:30:00,248.99,249.05,248.96,249.05,2100.0,214.7728,214.8245,214.7469,214.8245,2100.0
2014-03-14 13:35:00,249.08,249.11,248.88,248.93,4300.0,214.8504,214.8763,214.6779,214.721,4300.0
2014-03-14 13:40:00,248.97,248.97,248.77,248.81,8400.0,214.7555,214.7555,214.583,214.6175,8400.0
2014-03-14 13:45:00,248.84,248.86,248.67,248.75,11400.0,214.6434,214.6606,214.4967,214.5657,11400.0
2014-03-14 13:50:00,248.78,249.06,248.77,248.92,7800.0,214.5916,214.8331,214.583,214.7124,7800.0
2014-03-14 13:55:00,249.0,249.12,248.97,249.1,6400.0,214.7814,214.8849,214.7555,214.8676,6400.0
2014-03-14 14:00:00,249.07,249.13,249.06,249.06,7300.0,214.8418,214.8935,214.8331,214.8331,7300.0
2014-03-14 14:05:00,249.1,249.15,248.99,249.14,8300.0,214.8676,214.9108,214.7728,214.9021,8300.0
2014-03-14 14:10:00,249.17,249.17,248.99,249.12,3400.0,214.928,214.928,214.7728,214.8849,3400.0
2014-03-14 14:15:00,249.17,249.35,249.12,249.3,13800.0,214.928,215.0833,214.8849,215.0402,13800.0
2014-03-14 14:20:00,249.28,249.39,249.26,249.33,5200.0,215.0229,215.1178,215.0057,215.066,5200.0
2014-03-14 14:25:00,249.27,249.28,249.13,249.28,7900.0,215.0143,215.0229,214.8935,215.0229,7900.0
2014-03-14 14:30:00,249.23,249.23,249.11,249.17,8900.0,214.9798,214.9798,214.8763,214.928,8900.0
2014-03-14 14:35:00,249.15,249.15,248.95,248.96,15600.0,214.9108,214.9108,214.7383,214.7469,15600.0
2014-03-14 14:40:00,248.95,249.03,248.8,248.94,11600.0,214.7383,214.8073,214.6089,214.7296,11600.0
2014-03-14 14:45:00,248.93,249.0,248.75,248.84,41400.0,214.721,214.7814,214.5657,214.6434,41400.0
2014-03-14 14:50:00,248.81,248.83,248.67,248.71,18300.0,214.6175,214.6347,214.4967,214.5312,18300.0
2014-03-14 14:55:00,248.71,248.71,248.48,248.5,14400.0,214.5312,214.5312,214.3328,214.3501,14400.0
2014-03-14 15:00:00,248.49,248.69,248.49,248.63,5400.0,214.3415,214.514,214.3415,214.4622,5400.0
2014-03-14 15:05:00,248.63,248.73,248.53,248.62,5900.0,214.4622,214.5485,214.376,214.4536,5900.0
2014-03-14 15:10:00,248.55,248.55,248.42,248.42,5500.0,214.3932,214.3932,214.2811,214.2811,5500.0
2014-03-14 15:15:00,248.41,248.46,248.35,248.35,18700.0,214.2725,214.3156,214.2207,214.2207,18700.0
2014-03-14 15:20:00,248.36,248.59,248.35,248.48,15700.0,214.2293,214.4277,214.2207,214.3328,15700.0
2014-03-14 15:25:00,248.48,248.58,248.48,248.57,19400.0,214.3328,214.4191,214.3328,214.4105,19400.0
2014-03-14 15:30:00,248.56,248.74,248.54,248.63,52300.0,214.4019,214.5571,214.3846,214.4622,52300.0
2014-03-14 15:35:00,248.6,248.6,248.39,248.46,11000.0,214.4364,214.4364,214.2552,214.3156,11000.0
2014-03-14 15:40:00,248.44,248.59,248.42,248.53,18300.0,214.2983,214.4277,214.2811,214.376,18300.0
2014-03-14 15:45:00,248.51,248.54,248.3,248.33,16500.0,214.3587,214.3846,214.1776,214.2035,16500.0
2014-03-14 15:50:00,248.33,248.37,248.26,248.31,22900.0,214.2035,214.238,214.1431,214.1862,22900.0
2014-03-14 15:55:00,248.32,248.67,248.29,248.67,64000.0,214.1948,214.4967,214.169,214.4967,64000.0
2014-03-17 09:30:00,249.88,250.62,249.88,250.24,51800.0,215.5405,216.1788,215.5405,215.851,51800.0
2014-03-17 09:35:00,250.34,251.25,250.31,251.22,47900.0,215.9372,216.7222,215.9114,216.6963,47900.0
2014-03-17 09:40:00,251.26,251.47,251.18,251.37,22900.0,216.7308,216.9119,216.6618,216.8257,22900.0
2014-03-17 09:45:00,251.47,251.64,251.3,251.38,22200.0,216.9119,217.0586,216.7653,216.8343,22200.0
2014-03-17 09:50:00,251.36,251.53,250.91,250.91,7600.0,216.8171,216.9637,216.4289,216.4289,7600.0
2014-03-17 09:55:00,250.92,251.23,250.92,251.03,6900.0,216.4375,216.7049,216.4375,216.5324,6900.0
2014-03-17 10:00:00,250.96,251.47,250.94,251.37,13400.0,216.472,216.9119,216.4548,216.8257,13400.0
2014-03-17 10:05:00,251.47,251.53,251.26,251.26,11000.0,216.9119,216.9637,216.7308,216.7308,11000.0
2014-03-17 10:10:00,251.32,251.44,251.05,251.06,9000.0,216.7826,216.8861,216.5497,216.5583,9000.0
2014-03-17 10:15:00,251.13,251.3,251.09,251.17,6500.0,216.6187,216.7653,216.5842,216.6532,6500.0
2014-03-17 10:20:00,251.21,251.22,251.09,251.16,4300.0,216.6877,216.6963,216.5842,216.6446,4300.0
2014-03-17 10:25:00,251.21,251.21,250.65,250.67,5700.0,216.6877,216.6877,216.2046,216.2219,5700.0
2014-03-17 10:30:00,250.8,250.8,250.47,250.57,30400.0,216.334,216.334,216.0494,216.1356,30400.0
2014-03-17 10:35:00,250.7,250.75,250.56,250.6,1900.0,216.2478,216.2909,216.127,216.1615,1900.0
2014-03-17 10:40:00,250.56,250.76,250.24,250.26,8700.0,216.127,216.2995,215.851,215.8682,8700.0
2014-03-17 10:45:00,250.2,250.21,250.05,250.13,9400.0,215.8165,215.8251,215.6871,215.7561,9400.0
2014-03-17 10:50:00,250.12,250.45,250.12,250.17,13600.0,215.7475,216.0321,215.7475,215.7906,13600.0
2014-03-17 10:55:00,250.07,250.27,250.03,250.17,4100.0,215.7043,215.8769,215.6698,215.7906,4100.0
2014-03-17 11:00:00,250.16,250.46,250.16,250.32,3800.0,215.782,216.0407,215.782,215.92,3800.0
2014-03-17 11:05:00,250.29,250.41,250.2,250.21,11600.0,215.8941,215.9976,215.8165,215.8251,11600.0
2014-03-17 11:10:00,250.2,250.26,250.1,250.15,4800.0,215.8165,215.8682,215.7302,215.7733,4800.0
2014-03-17 11:15:00,250.16,250.37,250.08,250.34,14800.0,215.782,215.9631,215.713,215.9372,14800.0
2014-03-17 11:20:00,250.3,250.3,249.88,249.9,10500.0,215.9027,215.9027,215.5405,215.5577,10500.0
2014-03-17 11:25:00,249.88,249.88,249.74,249.81,11600.0,215.5405,215.5405,215.4197,215.4801,11600.0
2014-03-17 11:30:00,249.8,249.86,249.75,249.81,5800.0,215.4714,215.5232,215.4283,215.4801,5800.0
2014-03-17 11:35:00,249.85,249.86,249.63,249.72,17100.0,215.5146,215.5232,215.3248,215.4024,17100.0
2014-03-17 11:40:00,249.7,249.82,249.61,249.78,8900.0,215.3852,215.4887,215.3076,215.4542,8900.0
2014-03-17 11:45:00,249.72,249.86,249.62,249.83,8900.0,215.4024,215.5232,215.3162,215.4973,8900.0
2014-03-17 11:50:00,249.88,249.89,249.8,249.89,6600.0,215.5405,215.5491,215.4714,215.5491,6600.0
2014-03-17 11:55:00,249.9,250.12,249.84,250.12,13100.0,215.5577,215.7475,215.506,215.7475,13100.0
2014-03-17 12:00:00,250.2,250.27,250.1,250.12,9600.0,215.8165,215.8769,215.7302,215.7475,9600.0
2014-03-17 12:05:00,250.12,250.23,250.02,250.12,9900.0,215.7475,215.8424,215.6612,215.7475,9900.0
2014-03-17 12:10:00,250.15,250.46,250.15,250.44,9800.0,215.7733,216.0407,215.7733,216.0235,9800.0
2014-03-17 12:15:00,250.48,250.59,250.42,250.42,5500.0,216.058,216.1529,216.0062,216.0062,5500.0
2014-03-17 12:20:00,250.46,250.46,250.35,250.37,4500.0,216.0407,216.0407,215.9459,215.9631,4500.0
2014-03-17 12:25:00,250.39,250.43,250.28,250.39,5200.0,215.9804,216.0149,215.8855,215.9804,5200.0
2014-03-17 12:30:00,250.42,250.45,250.36,250.36,2300.0,216.0062,216.0321,215.9545,215.9545,2300.0
2014-03-17 12:35:00,250.37,250.37,250.21,250.25,4200.0,215.9631,215.9631,215.8251,215.8596,4200.0
2014-03-17 12:40:00,250.31,250.45,250.31,250.42,2700.0,215.9114,216.0321,215.9114,216.0062,2700.0
2014-03-17 12:45:00,250.43,250.43,250.21,250.22,2000.0,216.0149,216.0149,215.8251,215.8337,2000.0
2014-03-17 12:50:00,250.2,250.28,250.17,250.23,1800.0,215.8165,215.8855,215.7906,215.8424,1800.0
2014-03-17 12:55:00,250.2,250.43,250.2,250.43,1600.0,215.8165,216.0149,215.8165,216.0149,1600.0
2014-03-17 13:00:00,250.48,250.55,250.44,250.53,4000.0,216.058,216.1184,216.0235,216.1011,4000.0
2014-03-17 13:05:00,250.49,250.51,250.24,250.25,6500.0,216.0666,216.0839,215.851,215.8596,6500.0
2014-03-17 13:10:00,250.3,250.3,250.06,250.15,8900.0,215.9027,215.9027,215.6957,215.7733,8900.0
2014-03-17 13:15:00,250.17,250.31,250.03,250.31,5000.0,215.7906,215.9114,215.6698,215.9114,5000.0
2014-03-17 13:20:00,250.32,250.35,250.27,250.28,2600.0,215.92,215.9459,215.8769,215.8855,2600.0
2014-03-17 13:25:00,250.27,250.27,250.24,250.24,2000.0,215.8769,215.8769,215.851,215.851,2000.0
2014-03-17 13:30:00,250.23,250.31,250.21,250.27,2300.0,215.8424,215.9114,215.8251,215.8769,2300.0
2014-03-17 13:35:00,250.24,250.5,250.24,250.46,8000.0,215.851,216.0753,215.851,216.0407,8000.0
2014-03-17 13:40:00,250.46,250.53,250.46,250.52,2200.0,216.0407,216.1011,216.0407,216.0925,2200.0
2014-03-17 13:45:00,250.48,250.62,250.47,250.57,8500.0,216.058,216.1788,216.0494,216.1356,8500.0
2014-03-17 13:50:00,250.55,250.55,250.29,250.29,4900.0,216.1184,216.1184,215.8941,215.8941,4900.0
2014-03-17 13:55:00,250.28,250.38,250.25,250.38,1500.0,215.8855,215.9717,215.8596,215.9717,1500.0
2014-03-17 14:00:00,250.42,250.48,250.34,250.48,9400.0,216.0062,216.058,215.9372,216.058,9400.0
2014-03-17 14:05:00,250.55,250.56,250.39,250.41,3300.0,216.1184,216.127,215.9804,215.9976,3300.0
2014-03-17 14:10:00,250.34,250.43,250.3,250.43,14100.0,215.9372,216.0149,215.9027,216.0149,14100.0
2014-03-17 14:15:00,250.43,250.43,250.33,250.33,11300.0,216.0149,216.0149,215.9286,215.9286,11300.0
2014-03-17 14:20:00,250.36,250.64,250.36,250.61,11000.0,215.9545,216.196,215.9545,216.1701,11000.0
2014-03-17 14:25:00,250.6,250.73,250.59,250.71,8700.0,216.1615,216.2736,216.1529,216.2564,8700.0
2014-03-17 14:30:00,250.67,250.71,250.61,250.64,6800.0,216.2219,216.2564,216.1701,216.196,6800.0
2014-03-17 14:35:00,250.63,250.65,250.45,250.45,4800.0,216.1874,216.2046,216.0321,216.0321,4800.0
2014-03-17 14:40:00,250.38,250.48,250.33,250.39,6500.0,215.9717,216.058,215.9286,215.9804,6500.0
2014-03-17 14:45:00,250.42,250.58,250.42,250.52,3800.0,216.0062,216.1443,216.0062,216.0925,3800.0
2014-03-17 14:50:00,250.54,250.6,250.44,250.52,7600.0,216.1098,216.1615,216.0235,216.0925,7600.0
2014-03-17 14:55:00,250.5,250.59,250.48,250.52,5500.0,216.0753,216.1529,216.058,216.0925,5500.0
2014-03-17 15:00:00,250.51,250.51,250.38,250.44,7400.0,216.0839,216.0839,215.9717,216.0235,7400.0
2014-03-17 15:05:00,250.47,250.65,250.47,250.65,6300.0,216.0494,216.2046,216.0494,216.2046,6300.0
2014-03-17 15:10:00,250.64,250.65,250.51,250.58,6000.0,216.196,216.2046,216.0839,216.1443,6000.0
2014-03-17 15:15:00,250.57,250.62,250.48,250.48,8400.0,216.1356,216.1788,216.058,216.058,8400.0
2014-03-17 15:20:00,250.45,250.55,250.45,250.52,7300.0,216.0321,216.1184,216.0321,216.0925,7300.0
2014-03-17 15:25:00,250.53,250.53,250.35,250.43,12000.0,216.1011,216.1011,215.9459,216.0149,12000.0
2014-03-17 15:30:00,250.45,250.54,250.36,250.39,14900.0,216.0321,216.1098,215.9545,215.9804,14900.0
2014-03-17 15:35:00,250.39,250.51,250.36,250.49,17700.0,215.9804,216.0839,215.9545,216.0666,17700.0
2014-03-17 15:40:00,250.48,250.48,250.24,250.24,15900.0,216.058,216.058,215.851,215.851,15900.0
2014-03-17 15:45:00,250.27,250.31,250.12,250.3,20000.0,215.8769,215.9114,215.7475,215.9027,20000.0
2014-03-17 15:50:00,250.28,250.42,250.26,250.32,26100.0,215.8855,216.0062,215.8682,215.92,26100.0
2014-03-17 15:55:00,250.32,250.43,250.2,250.43,93600.0,215.92,216.0149,215.8165,216.0149,93600.0
2014-03-18 09:30:00,250.49,250.9,250.44,250.59,70700.0,216.0666,216.4203,216.0235,216.1529,70700.0
2014-03-18 09:35:00,250.65,251.34,250.62,251.21,20800.0,216.2046,216.7998,216.1788,216.6877,20800.0
2014-03-18 09:40:00,251.25,251.25,250.83,250.9,12500.0,216.7222,216.7222,216.3599,216.4203,12500.0
2014-03-18 09:45:00,250.84,251.39,250.84,251.38,15500.0,216.3685,216.8429,216.3685,216.8343,15500.0
2014-03-18 09:50:00,251.37,251.65,251.32,251.65,14900.0,216.8257,217.0672,216.7826,217.0672,14900.0
2014-03-18 09:55:00,251.71,251.71,251.3,251.43,17800.0,217.119,217.119,216.7653,216.8774,17800.0
2014-03-18 10:00:00,251.53,251.59,251.35,251.39,17300.0,216.9637,217.0155,216.8084,216.8429,17300.0
2014-03-18 10:05:00,251.4,251.51,251.39,251.4,10900.0,216.8516,216.9465,216.8429,216.8516,10900.0
2014-03-18 10:10:00,251.46,251.54,251.41,251.43,6600.0,216.9033,216.9723,216.8602,216.8774,6600.0
2014-03-18 10:15:00,251.41,251.94,251.4,251.94,7600.0,216.8602,217.3174,216.8516,217.3174,7600.0
2014-03-18 10:20:00,251.94,252.0,251.88,252.0,2200.0,217.3174,217.3691,217.2656,217.3691,2200.0
2014-03-18 10:25:00,252.02,252.14,252.0,252.11,14600.0,217.3864,217.4899,217.3691,217.464,14600.0
2014-03-18 10:30:00,252.21,252.27,252.14,252.24,13900.0,217.5503,217.602,217.4899,217.5761,13900.0
2014-03-18 10:35:00,252.29,252.37,252.16,252.18,13500.0,217.6193,217.6883,217.5071,217.5244,13500.0
2014-03-18 10:40:00,252.17,252.24,251.97,252.09,13700.0,217.5158,217.5761,217.3432,217.4467,13700.0
2014-03-18 10:45:00,252.13,252.18,251.95,252.05,8600.0,217.4812,217.5244,217.326,217.4122,8600.0
2014-03-18 10:50:00,252.09,252.16,251.81,251.81,36800.0,217.4467,217.5071,217.2052,217.2052,36800.0
2014-03-18 10:55:00,251.79,251.93,251.64,251.68,17100.0,217.188,217.3087,217.0586,217.0931,17100.0
2014-03-18 11:00:00,251.69,251.89,251.68,251.82,7400.0,217.1017,217.2742,217.0931,217.2139,7400.0
2014-03-18 11:05:00,251.86,251.87,251.71,251.77,9300.0,217.2484,217.257,217.119,217.1707,9300.0
2014-03-18 11:10:00,251.85,251.91,251.76,251.86,12400.0,217.2397,217.2915,217.1621,217.2484,12400.0
2014-03-18 11:15:00,251.89,252.02,251.82,252.02,4300.0,217.2742,217.3864,217.2139,217.3864,4300.0
2014-03-18 11:20:00,252.03,252.13,252.0,252.11,11700.0,217.395,217.4812,217.3691,217.464,11700.0
2014-03-18 11:25:00,252.12,252.14,252.0,252.08,4500.0,217.4726,217.4899,217.3691,217.4381,4500.0
2014-03-18 11:30:00,252.11,252.22,252.05,252.1,7700.0,217.464,217.5589,217.4122,217.4554,7700.0
2014-03-18 11:35:00,252.14,252.23,252.14,252.23,3800.0,217.4899,217.5675,217.4899,217.5675,3800.0
2014-03-18 11:40:00,252.28,252.3,251.87,251.96,9600.0,217.6106,217.6279,217.257,217.3346,9600.0
2014-03-18 11:45:00,251.94,252.19,251.94,252.13,12900.0,217.3174,217.533,217.3174,217.4812,12900.0
2014-03-18 11:50:00,252.14,252.21,252.06,252.11,27800.0,217.4899,217.5503,217.4209,217.464,27800.0
2014-03-18 11:55:00,252.1,252.43,252.09,252.39,12300.0,217.4554,217.74,217.4467,217.7055,12300.0
2014-03-18 12:00:00,252.42,252.45,252.39,252.42,2600.0,217.7314,217.7573,217.7055,217.7314,2600.0
2014-03-18 12:05:00,252.39,252.55,252.39,252.55,2400.0,217.7055,217.8435,217.7055,217.8435,2400.0
2014-03-18 12:10:00,252.61,252.7,252.54,252.57,5000.0,217.8953,217.9729,217.8349,217.8608,5000.0
2014-03-18 12:15:00,252.58,252.62,252.37,252.42,3800.0,217.8694,217.9039,217.6883,217.7314,3800.0
2014-03-18 12:20:00,252.4,252.46,252.29,252.31,6800.0,217.7141,217.7659,217.6193,217.6365,6800.0
2014-03-18 12:25:00,252.33,252.51,252.32,252.37,3700.0,217.6538,217.809,217.6451,217.6883,3700.0
2014-03-18 12:30:00,252.32,252.42,252.28,252.28,12200.0,217.6451,217.7314,217.6106,217.6106,12200.0
2014-03-18 12:35:00,252.29,252.38,252.29,252.37,1000.0,217.6193,217.6969,217.6193,217.6883,1000.0
2014-03-18 12:40:00,252.36,252.38,252.16,252.16,2300.0,217.6796,217.6969,217.5071,217.5071,2300.0
2014-03-18 12:45:00,252.17,252.19,252.15,252.17,2400.0,217.5158,217.533,217.4985,217.5158,2400.0
2014-03-18 12:50:00,252.22,252.34,252.22,252.32,1500.0,217.5589,217.6624,217.5589,217.6451,1500.0
2014-03-18 12:55:00,252.22,252.28,252.22,252.27,700.0,217.5589,217.6106,217.5589,217.602,700.0
2014-03-18 13:00:00,252.3,252.31,252.27,252.31,800.0,217.6279,217.6365,217.602,217.6365,800.0
2014-03-18 13:05:00,252.31,252.37,252.27,252.37,2500.0,217.6365,217.6883,217.602,217.6883,2500.0
2014-03-18 13:10:00,252.34,252.39,252.34,252.36,5800.0,217.6624,217.7055,217.6624,217.6796,5800.0
2014-03-18 13:15:00,252.31,252.33,252.3,252.33,1100.0,217.6365,217.6538,217.6279,217.6538,1100.0
2014-03-18 13:20:00,252.34,252.44,252.34,252.44,1100.0,217.6624,217.7486,217.6624,217.7486,1100.0
2014-03-18 13:25:00,252.46,252.69,252.46,252.65,22100.0,217.7659,217.9643,217.7659,217.9298,22100.0
2014-03-18 13:30:00,252.62,252.67,252.59,252.63,4500.0,217.9039,217.947,217.878,217.9125,4500.0
2014-03-18 13:35:00,252.64,252.76,252.62,252.71,32700.0,217.9212,218.0247,217.9039,217.9815,32700.0
2014-03-18 13:40:00,252.75,253.06,252.75,253.01,28500.0,218.016,218.2834,218.016,218.2403,28500.0
2014-03-18 13:45:00,253.02,253.04,252.94,252.94,13500.0,218.2489,218.2662,218.1799,218.1799,13500.0
2014-03-18 13:50:00,252.96,253.03,252.84,252.88,13900.0,218.1972,218.2576,218.0937,218.1282,13900.0
2014-03-18 13:55:00,252.86,252.91,252.78,252.91,29800.0,218.1109,218.1541,218.0419,218.1541,29800.0
2014-03-18 14:00:00,252.92,252.97,252.89,252.91,14000.0,218.1627,218.2058,218.1368,218.1541,14000.0
2014-03-18 14:05:00,252.92,252.98,252.86,252.89,15400.0,218.1627,218.2144,218.1109,218.1368,15400.0
2014-03-18 14:10:00,252.92,252.95,252.82,252.83,11600.0,218.1627,218.1886,218.0764,218.0851,11600.0
2014-03-18 14:15:00,252.83,252.84,252.75,252.77,6600.0,218.0851,218.0937,218.016,218.0333,6600.0
2014-03-18 14:20:00,252.74,252.83,252.74,252.82,3300.0,218.0074,218.0851,218.0074,218.0764,3300.0
2014-03-18 14:25:00,252.85,252.87,252.85,252.86,1300.0,218.1023,218.1196,218.1023,218.1109,1300.0
2014-03-18 14:30:00,252.82,252.82,252.75,252.77,2200.0,218.0764,218.0764,218.016,218.0333,2200.0
2014-03-18 14:35:00,252.76,252.81,252.76,252.79,2200.0,218.0247,218.0678,218.0247,218.0505,2200.0
2014-03-18 14:40:00,252.76,252.81,252.74,252.81,2800.0,218.0247,218.0678,218.0074,218.0678,2800.0
2014-03-18 14:45:00,252.82,252.92,252.81,252.92,2900.0,218.0764,218.1627,218.0678,218.1627,2900.0
2014-03-18 14:50:00,252.92,252.98,252.88,252.9,19000.0,218.1627,218.2144,218.1282,218.1454,19000.0
2014-03-18 14:55:00,252.87,252.9,252.81,252.88,10100.0,218.1196,218.1454,218.0678,218.1282,10100.0
2014-03-18 15:00:00,252.9,252.93,252.8,252.82,18000.0,218.1454,218.1713,218.0592,218.0764,18000.0
2014-03-18 15:05:00,252.83,252.9,252.83,252.88,26000.0,218.0851,218.1454,218.0851,218.1282,26000.0
2014-03-18 15:10:00,252.9,252.91,252.81,252.86,13300.0,218.1454,218.1541,218.0678,218.1109,13300.0
2014-03-18 15:15:00,252.83,252.87,252.79,252.79,3600.0,218.0851,218.1196,218.0505,218.0505,3600.0
2014-03-18 15:20:00,252.8,252.86,252.68,252.68,12300.0,218.0592,218.1109,217.9557,217.9557,12300.0
2014-03-18 15:25:00,252.68,252.78,252.62,252.66,29900.0,217.9557,218.0419,217.9039,217.9384,29900.0
2014-03-18 15:30:00,252.66,252.67,252.55,252.57,18700.0,217.9384,217.947,217.8435,217.8608,18700.0
2014-03-18 15:35:00,252.56,252.73,252.56,252.7,36300.0,217.8522,217.9988,217.8522,217.9729,36300.0
2014-03-18 15:40:00,252.7,252.73,252.61,252.68,111900.0,217.9729,217.9988,217.8953,217.9557,111900.0
2014-03-18 15:45:00,252.67,252.67,252.43,252.44,40600.0,217.947,217.947,217.74,217.7486,40600.0
2014-03-18 15:50:00,252.45,252.55,252.44,252.44,54800.0,217.7573,217.8435,217.7486,217.7486,54800.0
2014-03-18 15:55:00,252.45,252.84,252.41,252.82,96200.0,217.7573,218.0937,217.7228,218.0764,96200.0
2014-03-19 09:30:00,252.67,253.0,252.42,252.6,39900.0,217.947,218.2317,217.7314,217.8867,39900.0
2014-03-19 09:35:00,252.52,252.72,252.17,252.72,70200.0,217.8177,217.9902,217.5158,217.9902,70200.0
2014-03-19 09:40:00,252.71,252.77,252.49,252.64,27800.0,217.9815,218.0333,217.7918,217.9212,27800.0
2014-03-19 09:45:00,252.58,252.67,252.46,252.53,14800.0,217.8694,217.947,217.7659,217.8263,14800.0
2014-03-19 09:50:00,252.51,252.76,252.39,252.72,14500.0,217.809,218.0247,217.7055,217.9902,14500.0
2014-03-19 09:55:00,252.77,253.06,252.75,253.0,13900.0,218.0333,218.2834,218.016,218.2317,13900.0
2014-03-19 10:00:00,252.98,253.05,252.83,252.92,12900.0,218.2144,218.2748,218.0851,218.1627,12900.0
2014-03-19 10:05:00,252.87,252.87,252.62,252.81,7300.0,218.1196,218.1196,217.9039,218.0678,7300.0
2014-03-19 10:10:00,252.85,253.01,252.82,252.99,39900.0,218.1023,218.2403,218.0764,218.2231,39900.0
2014-03-19 10:15:00,252.98,252.99,252.78,252.78,12900.0,218.2144,218.2231,218.0419,218.0419,12900.0
2014-03-19 10:20:00,252.79,252.93,252.64,252.92,5900.0,218.0505,218.1713,217.9212,218.1627,5900.0
2014-03-19 10:25:00,252.93,253.05,252.93,253.03,22000.0,218.1713,218.2748,218.1713,218.2576,22000.0
2014-03-19 10:30:00,253.03,253.04,252.83,252.95,23400.0,218.2576,218.2662,218.0851,218.1886,23400.0
2014-03-19 10:35:00,252.97,253.0,252.72,252.86,11300.0,218.2058,218.2317,217.9902,218.1109,11300.0
2014-03-19 10:40:00,252.86,252.86,252.55,252.66,38200.0,218.1109,218.1109,217.8435,217.9384,38200.0
2014-03-19 10:45:00,252.7,252.97,252.67,252.94,11200.0,217.9729,218.2058,217.947,218.1799,11200.0
2014-03-19 10:50:00,252.91,252.98,252.85,252.86,7600.0,218.1541,218.2144,218.1023,218.1109,7600.0
2014-03-19 10:55:00,252.91,252.94,252.78,252.78,12200.0,218.1541,218.1799,218.0419,218.0419,12200.0
2014-03-19 11:00:00,252.81,252.99,252.8,252.99,24000.0,218.0678,218.2231,218.0592,218.2231,24000.0
2014-03-19 11:05:00,252.98,253.03,252.94,252.99,11600.0,218.2144,218.2576,218.1799,218.2231,11600.0
2014-03-19 11:10:00,252.93,253.02,252.93,252.98,6700.0,218.1713,218.2489,218.1713,218.2144,6700.0
2014-03-19 11:15:00,253.05,253.08,252.99,253.04,6200.0,218.2748,218.3007,218.2231,218.2662,6200.0
2014-03-19 11:20:00,253.0,253.03,252.94,252.95,7900.0,218.2317,218.2576,218.1799,218.1886,7900.0
2014-03-19 11:25:00,252.93,252.94,252.86,252.86,3800.0,218.1713,218.1799,218.1109,218.1109,3800.0
2014-03-19 11:30:00,252.81,252.81,252.67,252.67,2700.0,218.0678,218.0678,217.947,217.947,2700.0
2014-03-19 11:35:00,252.7,252.7,252.52,252.53,13000.0,217.9729,217.9729,217.8177,217.8263,13000.0
2014-03-19 11:40:00,252.56,252.62,252.47,252.62,1600.0,217.8522,217.9039,217.7745,217.9039,1600.0
2014-03-19 11:45:00,252.61,252.76,252.61,252.67,10100.0,217.8953,218.0247,217.8953,217.947,10100.0
2014-03-19 11:50:00,252.71,252.72,252.54,252.54,6200.0,217.9815,217.9902,217.8349,217.8349,6200.0
2014-03-19 11:55:00,252.54,252.56,252.48,252.53,3000.0,217.8349,217.8522,217.7832,217.8263,3000.0
2014-03-19 12:00:00,252.56,252.74,252.56,252.72,10200.0,217.8522,218.0074,217.8522,217.9902,10200.0
2014-03-19 12:05:00,252.68,252.71,252.56,252.57,5900.0,217.9557,217.9815,217.8522,217.8608,5900.0
2014-03-19 12:10:00,252.58,252.6,252.51,252.53,2700.0,217.8694,217.8867,217.809,217.8263,2700.0
2014-03-19 12:15:00,252.61,252.65,252.4,252.45,13400.0,217.8953,217.9298,217.7141,217.7573,13400.0
2014-03-19 12:20:00,252.46,252.48,252.43,252.44,2600.0,217.7659,217.7832,217.74,217.7486,2600.0
2014-03-19 12:25:00,252.43,252.44,252.35,252.38,2300.0,217.74,217.7486,217.671,217.6969,2300.0
2014-03-19 12:30:00,252.33,252.41,252.33,252.39,3200.0,217.6538,217.7228,217.6538,217.7055,3200.0
2014-03-19 12:35:00,252.3,252.32,252.25,252.25,3700.0,217.6279,217.6451,217.5848,217.5848,3700.0
2014-03-19 12:40:00,252.33,252.41,252.23,252.31,13200.0,217.6538,217.7228,217.5675,217.6365,13200.0
2014-03-19 12:45:00,252.3,252.55,252.3,252.54,9900.0,217.6279,217.8435,217.6279,217.8349,9900.0
2014-03-19 12:50:00,252.52,252.56,252.38,252.42,12900.0,217.8177,217.8522,217.6969,217.7314,12900.0
2014-03-19 12:55:00,252.44,252.5,252.44,252.48,1900.0,217.7486,217.8004,217.7486,217.7832,1900.0
2014-03-19 13:00:00,252.49,252.53,252.48,252.48,1600.0,217.7918,217.8263,217.7832,217.7832,1600.0
2014-03-19 13:05:00,252.51,252.51,252.45,252.5,2000.0,217.809,217.809,217.7573,217.8004,2000.0
2014-03-19 13:10:00,252.49,252.5,252.38,252.5,2400.0,217.7918,217.8004,217.6969,217.8004,2400.0
2014-03-19 13:15:00,252.52,252.54,252.44,252.47,3900.0,217.8177,217.8349,217.7486,217.7745,3900.0
2014-03-19 13:20:00,252.43,252.47,252.43,252.47,2800.0,217.74,217.7745,217.74,217.7745,2800.0
2014-03-19 13:25:00,252.49,252.49,252.43,252.44,2500.0,217.7918,217.7918,217.74,217.7486,2500.0
2014-03-19 13:30:00,252.45,252.45,252.41,252.42,800.0,217.7573,217.7573,217.7228,217.7314,800.0
2014-03-19 13:35:00,252.44,252.46,252.4,252.45,23200.0,217.7486,217.7659,217.7141,217.7573,23200.0
2014-03-19 13:40:00,252.47,252.51,252.43,252.46,12200.0,217.7745,217.809,217.74,217.7659,12200.0
2014-03-19 13:45:00,252.44,252.47,252.37,252.4,11400.0,217.7486,217.7745,217.6883,217.7141,11400.0
2014-03-19 13:50:00,252.4,252.44,252.39,252.41,6600.0,217.7141,217.7486,217.7055,217.7228,6600.0
2014-03-19 13:55:00,252.43,252.5,252.43,252.44,1400.0,217.74,217.8004,217.74,217.7486,1400.0
2014-03-19 14:00:00,252.39,252.39,251.68,252.02,17000.0,217.7055,217.7055,217.0931,217.3864,17000.0
2014-03-19 14:05:00,251.94,252.0,251.41,251.79,9500.0,217.3174,217.3691,216.8602,217.188,9500.0
2014-03-19 14:10:00,251.81,251.96,251.72,251.94,7900.0,217.2052,217.3346,217.1276,217.3174,7900.0
2014-03-19 14:15:00,251.94,252.26,251.87,252.16,11100.0,217.3174,217.5934,217.257,217.5071,11100.0
2014-03-19 14:20:00,252.15,252.31,252.12,252.21,25900.0,217.4985,217.6365,217.4726,217.5503,25900.0
2014-03-19 14:25:00,252.34,252.4,252.14,252.19,12100.0,217.6624,217.7141,217.4899,217.533,12100.0
2014-03-19 14:30:00,252.17,252.37,252.09,252.16,7300.0,217.5158,217.6883,217.4467,217.5071,7300.0
2014-03-19 14:35:00,252.09,252.19,251.93,252.01,5400.0,217.4467,217.533,217.3087,217.3777,5400.0
2014-03-19 14:40:00,252.0,252.0,251.64,251.9,11300.0,217.3691,217.3691,217.0586,217.2829,11300.0
2014-03-19 14:45:00,251.94,251.95,251.66,251.75,6700.0,217.3174,217.326,217.0758,217.1535,6700.0
2014-03-19 14:50:00,251.71,251.98,251.68,251.84,9500.0,217.119,217.3519,217.0931,217.2311,9500.0
2014-03-19 14:55:00,251.86,251.98,251.78,251.94,3600.0,217.2484,217.3519,217.1793,217.3174,3600.0
2014-03-19 15:00:00,251.96,251.97,251.72,251.75,9500.0,217.3346,217.3432,217.1276,217.1535,9500.0
2014-03-19 15:05:00,251.73,251.73,250.53,250.53,99200.0,217.1362,217.1362,216.1011,216.1011,99200.0
2014-03-19 15:10:00,250.52,250.57,249.84,250.27,64800.0,216.0925,216.1356,215.506,215.8769,64800.0
2014-03-19 15:15:00,250.28,250.33,250.13,250.33,39600.0,215.8855,215.9286,215.7561,215.9286,39600.0
2014-03-19 15:20:00,250.3,250.5,250.29,250.32,130500.0,215.9027,216.0753,215.8941,215.92,130500.0
2014-03-19 15:25:00,250.33,250.62,250.33,250.57,61700.0,215.9286,216.1788,215.9286,216.1356,61700.0
2014-03-19 15:30:00,250.6,250.88,250.49,250.88,33200.0,216.1615,216.403,216.0666,216.403,33200.0
2014-03-19 15:35:00,250.89,251.02,250.85,250.98,20900.0,216.4117,216.5238,216.3772,216.4893,20900.0
2014-03-19 15:40:00,251.0,251.34,250.94,251.34,34300.0,216.5065,216.7998,216.4548,216.7998,34300.0
2014-03-19 15:45:00,251.31,251.43,251.28,251.29,33000.0,216.7739,216.8774,216.7481,216.7567,33000.0
2014-03-19 15:50:00,251.29,251.32,250.99,251.0,21200.0,216.7567,216.7826,216.4979,216.5065,21200.0
2014-03-19 15:55:00,251.09,251.24,250.91,251.04,55000.0,216.5842,216.7136,216.4289,216.541,55000.0
2014-03-20 09:30:00,250.38,250.94,250.36,250.54,15600.0,215.9717,216.4548,215.9545,216.1098,15600.0
2014-03-20 09:35:00,250.56,250.8,250.5,250.66,8100.0,216.127,216.334,216.0753,216.2133,8100.0
2014-03-20 09:40:00,250.67,250.89,250.48,250.59,8900.0,216.2219,216.4117,216.058,216.1529,8900.0
2014-03-20 09:45:00,250.5,250.5,249.73,249.86,23600.0,216.0753,216.0753,215.4111,215.5232,23600.0
2014-03-20 09:50:00,249.83,250.09,249.66,250.01,16500.0,215.4973,215.7216,215.3507,215.6526,16500.0
2014-03-20 09:55:00,250.1,250.24,250.07,250.11,5800.0,215.7302,215.851,215.7043,215.7388,5800.0
2014-03-20 10:00:00,250.17,250.5,249.81,250.31,14100.0,215.7906,216.0753,215.4801,215.9114,14100.0
2014-03-20 10:05:00,250.39,251.33,250.39,251.33,20300.0,215.9804,216.7912,215.9804,216.7912,20300.0
2014-03-20 10:10:00,251.37,251.5,251.23,251.46,42000.0,216.8257,216.9378,216.7049,216.9033,42000.0
2014-03-20 10:15:00,251.54,251.9,251.54,251.67,53800.0,216.9723,217.2829,216.9723,217.0845,53800.0
2014-03-20 10:20:00,251.65,251.82,251.53,251.58,9800.0,217.0672,217.2139,216.9637,217.0068,9800.0
2014-03-20 10:25:00,251.66,251.72,251.49,251.6,9200.0,217.0758,217.1276,216.9292,217.0241,9200.0
2014-03-20 10:30:00,251.65,251.8,251.62,251.8,23800.0,217.0672,217.1966,217.0413,217.1966,23800.0
2014-03-20 10:35:00,251.77,251.77,251.62,251.67,31600.0,217.1707,217.1707,217.0413,217.0845,31600.0
2014-03-20 10:40:00,251.7,251.82,251.68,251.78,5700.0,217.1103,217.2139,217.0931,217.1793,5700.0
2014-03-20 10:45:00,251.78,251.78,251.64,251.66,3800.0,217.1793,217.1793,217.0586,217.0758,3800.0
2014-03-20 10:50:00,251.66,251.66,251.37,251.43,9900.0,217.0758,217.0758,216.8257,216.8774,9900.0
2014-03-20 10:55:00,251.46,251.48,251.34,251.37,15400.0,216.9033,216.9206,216.7998,216.8257,15400.0
2014-03-20 11:00:00,251.36,251.46,251.22,251.33,23100.0,216.8171,216.9033,216.6963,216.7912,23100.0
2014-03-20 11:05:00,251.38,251.39,251.18,251.37,15300.0,216.8343,216.8429,216.6618,216.8257,15300.0
2014-03-20 11:10:00,251.4,251.4,250.94,250.94,17700.0,216.8516,216.8516,216.4548,216.4548,17700.0
2014-03-20 11:15:00,250.93,251.14,250.93,250.98,11000.0,216.4462,216.6273,216.4462,216.4893,11000.0
2014-03-20 11:20:00,250.95,251.07,250.68,250.82,9500.0,216.4634,216.5669,216.2305,216.3513,9500.0
2014-03-20 11:25:00,250.8,251.04,250.8,250.97,4100.0,216.334,216.541,216.334,216.4807,4100.0
2014-03-20 11:30:00,250.95,251.14,250.87,251.09,9500.0,216.4634,216.6273,216.3944,216.5842,9500.0
2014-03-20 11:35:00,251.04,251.04,250.83,250.92,13500.0,216.541,216.541,216.3599,216.4375,13500.0
2014-03-20 11:40:00,250.93,250.94,250.8,250.8,3800.0,216.4462,216.4548,216.334,216.334,3800.0
2014-03-20 11:45:00,250.88,251.05,250.75,250.94,7900.0,216.403,216.5497,216.2909,216.4548,7900.0
2014-03-20 11:50:00,250.96,250.98,250.87,250.93,4900.0,216.472,216.4893,216.3944,216.4462,4900.0
2014-03-20 11:55:00,250.93,250.98,250.89,250.97,3900.0,216.4462,216.4893,216.4117,216.4807,3900.0
2014-03-20 12:00:00,250.95,251.09,250.94,251.0,8600.0,216.4634,216.5842,216.4548,216.5065,8600.0
2014-03-20 12:05:00,251.03,251.1,251.03,251.09,1200.0,216.5324,216.5928,216.5324,216.5842,1200.0
2014-03-20 12:10:00,251.02,251.15,251.02,251.09,1100.0,216.5238,216.6359,216.5238,216.5842,1100.0
2014-03-20 12:15:00,251.2,251.47,251.2,251.4,12900.0,216.6791,216.9119,216.6791,216.8516,12900.0
2014-03-20 12:20:00,251.39,251.66,251.35,251.61,5100.0,216.8429,217.0758,216.8084,217.0327,5100.0
2014-03-20 12:25:00,251.67,251.72,251.63,251.68,2100.0,217.0845,217.1276,217.05,217.0931,2100.0
2014-03-20 12:30:00,251.72,251.75,251.6,251.6,21700.0,217.1276,217.1535,217.0241,217.0241,21700.0
2014-03-20 12:35:00,251.63,251.69,251.59,251.65,3500.0,217.05,217.1017,217.0155,217.0672,3500.0
2014-03-20 12:40:00,251.7,251.75,251.7,251.74,3400.0,217.1103,217.1535,217.1103,217.1448,3400.0
2014-03-20 12:45:00,251.76,251.88,251.76,251.86,2500.0,217.1621,217.2656,217.1621,217.2484,2500.0
2014-03-20 12:50:00,251.8,251.85,251.8,251.84,1400.0,217.1966,217.2397,217.1966,217.2311,1400.0
2014-03-20 12:55:00,251.84,251.87,251.81,251.84,3900.0,217.2311,217.257,217.2052,217.2311,3900.0
2014-03-20 13:00:00,251.9,252.04,251.86,251.87,8600.0,217.2829,217.4036,217.2484,217.257,8600.0
2014-03-20 13:05:00,251.86,251.94,251.85,251.9,2500.0,217.2484,217.3174,217.2397,217.2829,2500.0
2014-03-20 13:10:00,251.85,251.85,251.8,251.8,2100.0,217.2397,217.2397,217.1966,217.1966,2100.0
2014-03-20 13:15:00,251.83,251.83,251.78,251.78,1100.0,217.2225,217.2225,217.1793,217.1793,1100.0
2014-03-20 13:20:00,251.74,251.78,251.7,251.78,9300.0,217.1448,217.1793,217.1103,217.1793,9300.0
2014-03-20 13:25:00,251.77,251.79,251.64,251.64,5700.0,217.1707,217.188,217.0586,217.0586,5700.0
2014-03-20 13:30:00,251.61,251.69,251.57,251.57,2300.0,217.0327,217.1017,216.9982,216.9982,2300.0
2014-03-20 13:35:00,251.57,251.67,251.57,251.58,2800.0,216.9982,217.0845,216.9982,217.0068,2800.0
2014-03-20 13:40:00,251.62,251.62,251.54,251.6,3100.0,217.0413,217.0413,216.9723,217.0241,3100.0
2014-03-20 13:45:00,251.63,251.69,251.49,251.69,2200.0,217.05,217.1017,216.9292,217.1017,2200.0
2014-03-20 13:50:00,251.7,251.71,251.6,251.67,5200.0,217.1103,217.119,217.0241,217.0845,5200.0
2014-03-20 13:55:00,251.67,251.75,251.67,251.72,2500.0,217.0845,217.1535,217.0845,217.1276,2500.0
2014-03-20 14:00:00,251.73,251.77,251.64,251.75,4400.0,217.1362,217.1707,217.0586,217.1535,4400.0
2014-03-20 14:05:00,251.74,251.75,251.74,251.75,1200.0,217.1448,217.1535,217.1448,217.1535,1200.0
2014-03-20 14:10:00,251.75,251.78,251.74,251.74,2800.0,217.1535,217.1793,217.1448,217.1448,2800.0
2014-03-20 14:15:00,251.75,251.84,251.75,251.83,2800.0,217.1535,217.2311,217.1535,217.2225,2800.0
2014-03-20 14:20:00,251.85,251.94,251.84,251.94,4800.0,217.2397,217.3174,217.2311,217.3174,4800.0
2014-03-20 14:25:00,251.94,251.95,251.94,251.95,200.0,217.3174,217.326,217.3174,217.326,200.0
2014-03-20 14:30:00,251.96,251.96,251.88,251.88,2700.0,217.3346,217.3346,217.2656,217.2656,2700.0
2014-03-20 14:35:00,251.87,251.87,251.87,251.87,400.0,217.257,217.257,217.257,217.257,400.0
2014-03-20 14:40:00,251.83,251.85,251.76,251.76,4900.0,217.2225,217.2397,217.1621,217.1621,4900.0
2014-03-20 14:45:00,251.73,251.74,251.71,251.74,2100.0,217.1362,217.1448,217.119,217.1448,2100.0
2014-03-20 14:50:00,251.74,251.8,251.72,251.8,3100.0,217.1448,217.1966,217.1276,217.1966,3100.0
2014-03-20 14:55:00,251.84,251.84,251.75,251.77,5400.0,217.2311,217.2311,217.1535,217.1707,5400.0
2014-03-20 15:00:00,251.76,251.76,251.69,251.71,3300.0,217.1621,217.1621,217.1017,217.119,3300.0
2014-03-20 15:05:00,251.65,251.65,251.53,251.62,1900.0,217.0672,217.0672,216.9637,217.0413,1900.0
2014-03-20 15:10:00,251.63,251.66,251.56,251.56,3600.0,217.05,217.0758,216.9896,216.9896,3600.0
2014-03-20 15:15:00,251.58,251.65,251.54,251.59,3800.0,217.0068,217.0672,216.9723,217.0155,3800.0
2014-03-20 15:20:00,251.58,251.63,251.55,251.6,1700.0,217.0068,217.05,216.981,217.0241,1700.0
2014-03-20 15:25:00,251.58,251.6,251.36,251.36,7100.0,217.0068,217.0241,216.8171,216.8171,7100.0
2014-03-20 15:30:00,251.41,251.61,251.41,251.53,29100.0,216.8602,217.0327,216.8602,216.9637,29100.0
2014-03-20 15:35:00,251.57,251.63,251.53,251.62,17300.0,216.9982,217.05,216.9637,217.0413,17300.0
2014-03-20 15:40:00,251.63,251.64,251.55,251.62,15100.0,217.05,217.0586,216.981,217.0413,15100.0
2014-03-20 15:45:00,251.61,251.7,251.59,251.7,33100.0,217.0327,217.1103,217.0155,217.1103,33100.0
2014-03-20 15:50:00,251.66,251.7,251.54,251.58,31400.0,217.0758,217.1103,216.9723,217.0068,31400.0
2014-03-20 15:55:00,251.54,251.85,251.54,251.75,38300.0,216.9723,217.2397,216.9723,217.1535,38300.0
2014-03-21 09:30:00,252.21,252.23,251.81,252.05,47300.0,218.145,218.1623,217.7991,218.0066,47300.0
2014-03-21 09:35:00,252.29,252.31,252.12,252.21,20100.0,218.2142,218.2315,218.0672,218.145,20100.0
2014-03-21 09:40:00,252.19,252.32,251.98,252.06,22400.0,218.1277,218.2402,217.9461,218.0153,22400.0
2014-03-21 09:45:00,252.09,252.16,251.94,252.03,15900.0,218.0412,218.1018,217.9115,217.9893,15900.0
2014-03-21 09:50:00,252.08,252.3,251.98,252.09,28500.0,218.0326,218.2229,217.9461,218.0412,28500.0
2014-03-21 09:55:00,252.11,252.21,252.07,252.09,21300.0,218.0585,218.145,218.0239,218.0412,21300.0
2014-03-21 10:00:00,252.15,252.22,251.94,252.03,17000.0,218.0931,218.1537,217.9115,217.9893,17000.0
2014-03-21 10:05:00,252.12,252.17,251.82,251.82,23400.0,218.0672,218.1104,217.8077,217.8077,23400.0
2014-03-21 10:10:00,251.76,252.22,251.75,252.22,8300.0,217.7558,218.1537,217.7472,218.1537,8300.0
2014-03-21 10:15:00,252.21,252.27,251.99,252.01,13900.0,218.145,218.1969,217.9547,217.972,13900.0
2014-03-21 10:20:00,251.92,252.16,251.86,252.03,10600.0,217.8942,218.1018,217.8423,217.9893,10600.0
2014-03-21 10:25:00,251.99,252.06,251.77,251.99,11800.0,217.9547,218.0153,217.7645,217.9547,11800.0
2014-03-21 10:30:00,251.91,252.01,251.75,251.97,10700.0,217.8856,217.972,217.7472,217.9375,10700.0
2014-03-21 10:35:00,251.99,252.26,251.99,252.19,82000.0,217.9547,218.1883,217.9547,218.1277,82000.0
2014-03-21 10:40:00,252.21,252.28,252.16,252.25,26000.0,218.145,218.2056,218.1018,218.1796,26000.0
2014-03-21 10:45:00,252.29,252.55,252.27,252.55,36100.0,218.2142,218.4391,218.1969,218.4391,36100.0
2014-03-21 10:50:00,252.55,252.76,252.53,252.62,80100.0,218.4391,218.6207,218.4218,218.4997,80100.0
2014-03-21 10:55:00,252.63,252.77,252.6,252.72,28200.0,218.5083,218.6294,218.4824,218.5862,28200.0
2014-03-21 11:00:00,252.71,252.9,252.71,252.9,63200.0,218.5775,218.7418,218.5775,218.7418,63200.0
2014-03-21 11:05:00,252.88,253.06,252.81,252.84,162000.0,218.7245,218.8802,218.664,218.6899,162000.0
2014-03-21 11:10:00,252.86,252.93,252.82,252.88,21900.0,218.7072,218.7678,218.6726,218.7245,21900.0
2014-03-21 11:15:00,252.88,252.89,252.79,252.84,38300.0,218.7245,218.7332,218.6467,218.6899,38300.0
2014-03-21 11:20:00,252.87,253.16,252.87,253.15,54700.0,218.7159,218.9667,218.7159,218.9581,54700.0
2014-03-21 11:25:00,253.19,253.24,253.09,253.15,37200.0,218.9927,219.0359,218.9062,218.9581,37200.0
2014-03-21 11:30:00,253.17,253.37,253.17,253.33,32800.0,218.9754,219.1484,218.9754,219.1138,32800.0
2014-03-21 11:35:00,253.35,253.35,253.16,253.2,17400.0,219.1311,219.1311,218.9667,219.0013,17400.0
2014-03-21 11:40:00,253.14,253.23,253.13,253.16,24200.0,218.9494,219.0273,218.9408,218.9667,24200.0
2014-03-21 11:45:00,253.16,253.27,253.15,253.15,16500.0,218.9667,219.0619,218.9581,218.9581,16500.0
2014-03-21 11:50:00,253.13,253.13,252.97,253.04,27000.0,218.9408,218.9408,218.8024,218.8629,27000.0
2014-03-21 11:55:00,253.04,253.11,252.97,253.07,18600.0,218.8629,218.9235,218.8024,218.8889,18600.0
2014-03-21 12:00:00,253.05,253.08,252.96,252.96,3700.0,218.8716,218.8975,218.7937,218.7937,3700.0
2014-03-21 12:05:00,253.03,253.08,252.97,253.06,2600.0,218.8543,218.8975,218.8024,218.8802,2600.0
2014-03-21 12:10:00,253.11,253.13,253.05,253.13,41700.0,218.9235,218.9408,218.8716,218.9408,41700.0
2014-03-21 12:15:00,253.1,253.13,253.07,253.11,6900.0,218.9148,218.9408,218.8889,218.9235,6900.0
2014-03-21 12:20:00,253.07,253.12,252.95,252.98,16000.0,218.8889,218.9321,218.7851,218.811,16000.0
2014-03-21 12:25:00,253.02,253.07,252.95,252.97,10500.0,218.8456,218.8889,218.7851,218.8024,10500.0
2014-03-21 12:30:00,252.96,252.96,252.85,252.88,11300.0,218.7937,218.7937,218.6986,218.7245,11300.0
2014-03-21 12:35:00,252.88,252.9,252.79,252.88,33400.0,218.7245,218.7418,218.6467,218.7245,33400.0
2014-03-21 12:40:00,252.9,252.95,252.86,252.95,15900.0,218.7418,218.7851,218.7072,218.7851,15900.0
2014-03-21 12:45:00,252.94,253.0,252.83,252.83,5400.0,218.7764,218.8283,218.6813,218.6813,5400.0
2014-03-21 12:50:00,252.86,252.86,252.77,252.77,3300.0,218.7072,218.7072,218.6294,218.6294,3300.0
2014-03-21 12:55:00,252.78,252.81,252.66,252.7,5700.0,218.638,218.664,218.5343,218.5689,5700.0
2014-03-21 13:00:00,252.65,252.7,252.59,252.61,3200.0,218.5256,218.5689,218.4737,218.491,3200.0
2014-03-21 13:05:00,252.63,252.68,252.57,252.62,4900.0,218.5083,218.5516,218.4564,218.4997,4900.0
2014-03-21 13:10:00,252.57,252.57,252.23,252.23,8800.0,218.4564,218.4564,218.1623,218.1623,8800.0
2014-03-21 13:15:00,252.24,252.24,252.05,252.17,6600.0,218.171,218.171,218.0066,218.1104,6600.0
2014-03-21 13:20:00,252.14,252.15,251.8,251.89,8900.0,218.0845,218.0931,217.7904,217.8683,8900.0
2014-03-21 13:25:00,251.84,251.84,251.66,251.67,14400.0,217.825,217.825,217.6693,217.678,14400.0
2014-03-21 13:30:00,251.68,251.77,251.6,251.77,5100.0,217.6866,217.7645,217.6174,217.7645,5100.0
2014-03-21 13:35:00,251.78,251.86,251.69,251.84,8600.0,217.7731,217.8423,217.6953,217.825,8600.0
2014-03-21 13:40:00,251.85,251.85,251.51,251.51,6000.0,217.8337,217.8337,217.5396,217.5396,6000.0
2014-03-21 13:45:00,251.45,251.45,251.37,251.41,4400.0,217.4877,217.4877,217.4185,217.4531,4400.0
2014-03-21 13:50:00,251.39,251.61,251.37,251.58,3700.0,217.4358,217.6261,217.4185,217.6001,3700.0
2014-03-21 13:55:00,251.6,251.6,251.45,251.45,15600.0,217.6174,217.6174,217.4877,217.4877,15600.0
2014-03-21 14:00:00,251.45,251.65,251.39,251.56,60200.0,217.4877,217.6607,217.4358,217.5828,60200.0
2014-03-21 14:05:00,251.56,251.71,251.56,251.71,5200.0,217.5828,217.7126,217.5828,217.7126,5200.0
2014-03-21 14:10:00,251.66,251.69,251.47,251.47,22900.0,217.6693,217.6953,217.505,217.505,22900.0
2014-03-21 14:15:00,251.43,251.62,251.35,251.35,15500.0,217.4704,217.6347,217.4012,217.4012,15500.0
2014-03-21 14:20:00,251.33,251.42,251.18,251.23,8200.0,217.3839,217.4617,217.2542,217.2974,8200.0
2014-03-21 14:25:00,251.21,251.21,250.91,250.94,24700.0,217.2801,217.2801,217.0206,217.0466,24700.0
2014-03-21 14:30:00,250.89,250.92,250.55,250.72,15400.0,217.0033,217.0293,216.7092,216.8563,15400.0
2014-03-21 14:35:00,250.69,251.2,250.68,251.2,16200.0,216.8303,217.2715,216.8217,217.2715,16200.0
2014-03-21 14:40:00,251.27,251.29,251.13,251.27,10700.0,217.332,217.3493,217.2109,217.332,10700.0
2014-03-21 14:45:00,251.36,251.36,251.24,251.24,7400.0,217.4098,217.4098,217.306,217.306,7400.0
2014-03-21 14:50:00,251.29,251.37,251.24,251.25,7700.0,217.3493,217.4185,217.306,217.3147,7700.0
2014-03-21 14:55:00,251.17,251.29,251.17,251.27,5200.0,217.2455,217.3493,217.2455,217.332,5200.0
2014-03-21 15:00:00,251.27,251.27,250.95,251.03,12100.0,217.332,217.332,217.0552,217.1244,12100.0
2014-03-21 15:05:00,251.03,251.23,250.93,251.13,8600.0,217.1244,217.2974,217.0379,217.2109,8600.0
2014-03-21 15:10:00,251.24,251.34,251.04,251.04,38900.0,217.306,217.3925,217.1331,217.1331,38900.0
2014-03-21 15:15:00,251.09,251.09,250.9,251.01,13600.0,217.1763,217.1763,217.012,217.1071,13600.0
2014-03-21 15:20:00,251.02,251.11,250.81,251.11,34900.0,217.1158,217.1936,216.9341,217.1936,34900.0
2014-03-21 15:25:00,251.06,251.31,251.06,251.31,22500.0,217.1504,217.3666,217.1504,217.3666,22500.0
2014-03-21 15:30:00,251.26,251.26,251.0,251.02,17600.0,217.3233,217.3233,217.0985,217.1158,17600.0
2014-03-21 15:35:00,251.03,251.04,250.79,250.83,15600.0,217.1244,217.1331,216.9168,216.9514,15600.0
2014-03-21 15:40:00,250.79,250.97,250.72,250.96,95800.0,216.9168,217.0725,216.8563,217.0639,95800.0
2014-03-21 15:45:00,250.95,250.95,250.63,250.78,44500.0,217.0552,217.0552,216.7784,216.9082,44500.0
2014-03-21 15:50:00,250.79,250.87,250.68,250.69,104100.0,216.9168,216.986,216.8217,216.8303,104100.0
2014-03-21 15:55:00,250.71,250.84,250.65,250.7,157200.0,216.8476,216.9601,216.7957,216.839,157200.0
2014-03-24 09:30:00,251.64,252.47,251.64,252.09,54100.0,217.652,218.3699,217.652,218.0412,54100.0
2014-03-24 09:35:00,252.05,252.05,251.43,251.51,42400.0,218.0066,218.0066,217.4704,217.5396,42400.0
2014-03-24 09:40:00,251.54,251.54,250.78,250.79,14400.0,217.5655,217.5655,216.9082,216.9168,14400.0
2014-03-24 09:45:00,250.82,251.11,250.63,250.79,9200.0,216.9428,217.1936,216.7784,216.9168,9200.0
2014-03-24 09:50:00,250.79,251.12,250.66,250.97,27100.0,216.9168,217.2023,216.8044,217.0725,27100.0
2014-03-24 09:55:00,250.96,250.99,250.61,250.63,4300.0,217.0639,217.0898,216.7611,216.7784,4300.0
2014-03-24 10:00:00,250.51,250.51,249.69,249.76,30800.0,216.6746,216.6746,215.9654,216.0259,30800.0
2014-03-24 10:05:00,249.81,249.83,249.25,249.56,32800.0,216.0692,216.0865,215.5848,215.853,32800.0
2014-03-24 10:10:00,249.6,249.6,249.01,249.01,17700.0,215.8876,215.8876,215.3772,215.3772,17700.0
2014-03-24 10:15:00,249.05,249.26,248.95,249.09,12400.0,215.4118,215.5935,215.3253,215.4464,12400.0
2014-03-24 10:20:00,249.05,249.16,248.89,249.15,59000.0,215.4118,215.507,215.2735,215.4983,59000.0
2014-03-24 10:25:00,249.16,249.18,248.79,248.8,14800.0,215.507,215.5243,215.187,215.1956,14800.0
2014-03-24 10:30:00,248.79,248.81,248.05,248.05,12100.0,215.187,215.2043,214.5469,214.5469,12100.0
2014-03-24 10:35:00,248.03,248.4,247.98,248.4,35400.0,214.5296,214.8496,214.4864,214.8496,35400.0
2014-03-24 10:40:00,248.37,248.63,248.35,248.5,33100.0,214.8237,215.0486,214.8064,214.9361,33100.0
2014-03-24 10:45:00,248.59,248.76,248.35,248.4,23700.0,215.014,215.161,214.8064,214.8496,23700.0
2014-03-24 10:50:00,248.33,248.64,248.15,248.53,14700.0,214.7891,215.0572,214.6334,214.9621,14700.0
2014-03-24 10:55:00,248.53,248.54,248.28,248.46,9400.0,214.9621,214.9707,214.7458,214.9015,9400.0
2014-03-24 11:00:00,248.37,248.37,247.75,247.97,34600.0,214.8237,214.8237,214.2874,214.4777,34600.0
2014-03-24 11:05:00,247.96,247.97,247.63,247.74,25200.0,214.4691,214.4777,214.1836,214.2788,25200.0
2014-03-24 11:10:00,247.64,247.74,247.38,247.74,37200.0,214.1923,214.2788,213.9674,214.2788,37200.0
2014-03-24 11:15:00,247.71,247.86,247.55,247.78,35100.0,214.2528,214.3826,214.1144,214.3134,35100.0
2014-03-24 11:20:00,247.76,247.96,247.69,247.83,74800.0,214.2961,214.4691,214.2355,214.3566,74800.0
2014-03-24 11:25:00,247.81,248.09,247.81,247.94,34500.0,214.3393,214.5815,214.3393,214.4518,34500.0
2014-03-24 11:30:00,247.91,248.01,247.67,248.01,29000.0,214.4258,214.5123,214.2182,214.5123,29000.0
2014-03-24 11:35:00,247.97,248.05,247.86,247.98,17800.0,214.4777,214.5469,214.3826,214.4864,17800.0
2014-03-24 11:40:00,248.0,248.07,247.78,247.96,15300.0,214.5037,214.5642,214.3134,214.4691,15300.0
2014-03-24 11:45:00,247.9,247.91,247.46,247.62,24200.0,214.4172,214.4258,214.0366,214.175,24200.0
2014-03-24 11:50:00,247.57,247.74,247.47,247.7,27700.0,214.1317,214.2788,214.0452,214.2442,27700.0
2014-03-24 11:55:00,247.66,247.69,247.52,247.61,25800.0,214.2096,214.2355,214.0885,214.1663,25800.0
2014-03-24 12:00:00,247.61,247.9,247.57,247.9,14100.0,214.1663,214.4172,214.1317,214.4172,14100.0
2014-03-24 12:05:00,247.9,247.92,247.69,247.88,16500.0,214.4172,214.4345,214.2355,214.3999,16500.0
2014-03-24 12:10:00,247.91,247.91,247.54,247.63,24300.0,214.4258,214.4258,214.1058,214.1836,24300.0
2014-03-24 12:15:00,247.57,247.82,247.57,247.74,15100.0,214.1317,214.348,214.1317,214.2788,15100.0
2014-03-24 12:20:00,247.8,247.86,247.69,247.86,6500.0,214.3307,214.3826,214.2355,214.3826,6500.0
2014-03-24 12:25:00,247.9,247.98,247.59,247.63,14000.0,214.4172,214.4864,214.149,214.1836,14000.0
2014-03-24 12:30:00,247.68,247.79,247.55,247.65,8500.0,214.2269,214.322,214.1144,214.2009,8500.0
2014-03-24 12:35:00,247.59,247.84,247.53,247.61,9700.0,214.149,214.3653,214.0971,214.1663,9700.0
2014-03-24 12:40:00,247.67,247.67,247.38,247.52,10800.0,214.2182,214.2182,213.9674,214.0885,10800.0
2014-03-24 12:45:00,247.44,247.52,247.41,247.51,7000.0,214.0193,214.0885,213.9934,214.0798,7000.0
2014-03-24 12:50:00,247.51,247.67,247.44,247.59,8000.0,214.0798,214.2182,214.0193,214.149,8000.0
2014-03-24 12:55:00,247.56,247.72,247.55,247.7,5200.0,214.1231,214.2615,214.1144,214.2442,5200.0
2014-03-24 13:00:00,247.63,247.96,247.63,247.89,6500.0,214.1836,214.4691,214.1836,214.4085,6500.0
2014-03-24 13:05:00,247.97,247.98,247.8,247.81,8300.0,214.4777,214.4864,214.3307,214.3393,8300.0
2014-03-24 13:10:00,247.85,247.95,247.78,247.95,12200.0,214.3739,214.4604,214.3134,214.4604,12200.0
2014-03-24 13:15:00,247.95,247.96,247.78,247.85,22300.0,214.4604,214.4691,214.3134,214.3739,22300.0
2014-03-24 13:20:00,247.85,248.08,247.85,247.92,8500.0,214.3739,214.5729,214.3739,214.4345,8500.0
2014-03-24 13:25:00,247.94,248.07,247.84,248.05,13900.0,214.4518,214.5642,214.3653,214.5469,13900.0
2014-03-24 13:30:00,248.1,248.32,248.1,248.3,7800.0,214.5902,214.7804,214.5902,214.7631,7800.0
2014-03-24 13:35:00,248.39,248.42,248.22,248.25,8900.0,214.841,214.8669,214.6939,214.7199,8900.0
2014-03-24 13:40:00,248.24,248.54,248.24,248.51,6500.0,214.7112,214.9707,214.7112,214.9448,6500.0
2014-03-24 13:45:00,248.53,248.58,248.37,248.39,10200.0,214.9621,215.0053,214.8237,214.841,10200.0
2014-03-24 13:50:00,248.42,248.51,248.42,248.48,4000.0,214.8669,214.9448,214.8669,214.9188,4000.0
2014-03-24 13:55:00,248.49,248.65,248.41,248.65,9500.0,214.9275,215.0659,214.8583,215.0659,9500.0
2014-03-24 14:00:00,248.63,248.84,248.61,248.77,6400.0,215.0486,215.2302,215.0313,215.1697,6400.0
2014-03-24 14:05:00,248.77,248.86,248.53,248.56,5500.0,215.1697,215.2475,214.9621,214.988,5500.0
2014-03-24 14:10:00,248.54,248.61,248.45,248.58,8700.0,214.9707,215.0313,214.8929,215.0053,8700.0
2014-03-24 14:15:00,248.61,248.61,248.25,248.32,9300.0,215.0313,215.0313,214.7199,214.7804,9300.0
2014-03-24 14:20:00,248.3,248.45,248.3,248.41,4300.0,214.7631,214.8929,214.7631,214.8583,4300.0
2014-03-24 14:25:00,248.41,248.72,248.33,248.68,5500.0,214.8583,215.1264,214.7891,215.0918,5500.0
2014-03-24 14:30:00,248.68,248.8,248.55,248.56,12400.0,215.0918,215.1956,214.9794,214.988,12400.0
2014-03-24 14:35:00,248.59,248.63,248.46,248.5,5000.0,215.014,215.0486,214.9015,214.9361,5000.0
2014-03-24 14:40:00,248.47,248.75,248.47,248.66,3200.0,214.9102,215.1524,214.9102,215.0745,3200.0
2014-03-24 14:45:00,248.63,248.94,248.63,248.81,5100.0,215.0486,215.3167,215.0486,215.2043,5100.0
2014-03-24 14:50:00,248.84,248.89,248.7,248.75,8500.0,215.2302,215.2735,215.1091,215.1524,8500.0
2014-03-24 14:55:00,248.72,248.73,248.6,248.64,6200.0,215.1264,215.1351,215.0226,215.0572,6200.0
2014-03-24 15:00:00,248.65,248.7,248.53,248.57,6400.0,215.0659,215.1091,214.9621,214.9967,6400.0
2014-03-24 15:05:00,248.58,248.73,248.54,248.67,73900.0,215.0053,215.1351,214.9707,215.0832,73900.0
2014-03-24 15:10:00,248.58,248.6,248.34,248.46,56700.0,215.0053,215.0226,214.7977,214.9015,56700.0
2014-03-24 15:15:00,248.44,248.55,248.37,248.47,14400.0,214.8842,214.9794,214.8237,214.9102,14400.0
2014-03-24 15:20:00,248.49,248.72,248.43,248.71,19900.0,214.9275,215.1264,214.8756,215.1178,19900.0
2014-03-24 15:25:00,248.7,249.03,248.63,249.03,19400.0,215.1091,215.3945,215.0486,215.3945,19400.0
2014-03-24 15:30:00,249.04,249.39,249.04,249.28,13200.0,215.4032,215.7059,215.4032,215.6108,13200.0
2014-03-24 15:35:00,249.31,249.31,249.2,249.2,10700.0,215.6367,215.6367,215.5416,215.5416,10700.0
2014-03-24 15:40:00,249.22,249.23,249.12,249.22,35700.0,215.5589,215.5675,215.4724,215.5589,35700.0
2014-03-24 15:45:00,249.21,249.23,249.11,249.13,82900.0,215.5502,215.5675,215.4637,215.481,82900.0
2014-03-24 15:50:00,249.1,249.14,248.94,249.08,26700.0,215.4551,215.4897,215.3167,215.4378,26700.0
2014-03-24 15:55:00,249.06,249.06,248.83,248.85,65000.0,215.4205,215.4205,215.2216,215.2389,65000.0
2014-03-25 09:30:00,250.02,251.14,250.02,250.93,144900.0,216.2508,217.2196,216.2508,217.0379,144900.0
2014-03-25 09:35:00,250.93,250.93,250.13,250.13,24400.0,217.0379,217.0379,216.346,216.346,24400.0
2014-03-25 09:40:00,250.19,250.3,250.03,250.12,9200.0,216.3979,216.493,216.2595,216.3373,9200.0
2014-03-25 09:45:00,250.2,250.64,250.2,250.55,18500.0,216.4065,216.7871,216.4065,216.7092,18500.0
2014-03-25 09:50:00,250.48,250.56,250.27,250.43,14200.0,216.6487,216.7179,216.4671,216.6055,14200.0
2014-03-25 09:55:00,250.43,250.43,250.01,250.15,1800.0,216.6055,216.6055,216.2422,216.3633,1800.0
2014-03-25 10:00:00,250.27,250.84,249.93,250.41,43000.0,216.4671,216.9601,216.173,216.5882,43000.0
2014-03-25 10:05:00,250.41,250.83,250.28,250.83,13600.0,216.5882,216.9514,216.4757,216.9514,13600.0
2014-03-25 10:10:00,250.9,251.18,250.7,250.76,35900.0,217.012,217.2542,216.839,216.8909,35900.0
2014-03-25 10:15:00,250.72,250.85,250.64,250.64,12400.0,216.8563,216.9687,216.7871,216.7871,12400.0
2014-03-25 10:20:00,250.61,250.61,250.08,250.12,9600.0,216.7611,216.7611,216.3027,216.3373,9600.0
2014-03-25 10:25:00,250.17,250.35,250.06,250.34,4700.0,216.3806,216.5363,216.2854,216.5276,4700.0
2014-03-25 10:30:00,250.39,250.4,250.05,250.07,6000.0,216.5709,216.5795,216.2768,216.2941,6000.0
2014-03-25 10:35:00,250.08,250.16,249.81,249.92,8200.0,216.3027,216.3719,216.0692,216.1643,8200.0
2014-03-25 10:40:00,249.95,250.19,249.88,249.94,4300.0,216.1903,216.3979,216.1297,216.1816,4300.0
2014-03-25 10:45:00,249.99,250.05,249.43,249.45,7300.0,216.2249,216.2768,215.7405,215.7578,7300.0
2014-03-25 10:50:00,249.42,249.46,249.22,249.33,4000.0,215.7319,215.7665,215.5589,215.654,4000.0
2014-03-25 10:55:00,249.28,249.28,249.06,249.15,12900.0,215.6108,215.6108,215.4205,215.4983,12900.0
2014-03-25 11:00:00,249.14,249.44,249.06,249.44,3800.0,215.4897,215.7492,215.4205,215.7492,3800.0
2014-03-25 11:05:00,249.38,249.56,249.34,249.5,4400.0,215.6973,215.853,215.6627,215.8011,4400.0
2014-03-25 11:10:00,249.41,249.44,249.17,249.38,5700.0,215.7232,215.7492,215.5156,215.6973,5700.0
2014-03-25 11:15:00,249.42,249.61,249.34,249.58,5200.0,215.7319,215.8962,215.6627,215.8703,5200.0
2014-03-25 11:20:00,249.59,249.64,249.46,249.55,4600.0,215.8789,215.9222,215.7665,215.8443,4600.0
2014-03-25 11:25:00,249.52,249.52,249.22,249.37,4000.0,215.8184,215.8184,215.5589,215.6886,4000.0
2014-03-25 11:30:00,249.33,249.42,248.96,248.98,5900.0,215.654,215.7319,215.334,215.3513,5900.0
2014-03-25 11:35:00,248.95,249.18,248.76,249.07,7300.0,215.3253,215.5243,215.161,215.4291,7300.0
2014-03-25 11:40:00,249.01,249.14,248.94,248.95,20800.0,215.3772,215.4897,215.3167,215.3253,20800.0
2014-03-25 11:45:00,248.96,248.96,248.62,248.74,10800.0,215.334,215.334,215.0399,215.1437,10800.0
2014-03-25 11:50:00,248.74,248.77,248.47,248.52,50500.0,215.1437,215.1697,214.9102,214.9534,50500.0
2014-03-25 11:55:00,248.57,248.71,248.26,248.7,22800.0,214.9967,215.1178,214.7285,215.1091,22800.0
2014-03-25 12:00:00,248.6,248.63,248.44,248.47,7000.0,215.0226,215.0486,214.8842,214.9102,7000.0
2014-03-25 12:05:00,248.47,248.65,248.42,248.64,7400.0,214.9102,215.0659,214.8669,215.0572,7400.0
2014-03-25 12:10:00,248.65,248.87,248.56,248.56,3100.0,215.0659,215.2562,214.988,214.988,3100.0
2014-03-25 12:15:00,248.57,248.7,248.54,248.54,4600.0,214.9967,215.1091,214.9707,214.9707,4600.0
2014-03-25 12:20:00,248.52,248.52,248.23,248.28,7300.0,214.9534,214.9534,214.7026,214.7458,7300.0
2014-03-25 12:25:00,248.26,248.29,248.07,248.17,1400.0,214.7285,214.7545,214.5642,214.6507,1400.0
2014-03-25 12:30:00,248.17,248.53,248.16,248.49,11700.0,214.6507,214.9621,214.6421,214.9275,11700.0
2014-03-25 12:35:00,248.46,248.67,248.46,248.64,2500.0,214.9015,215.0832,214.9015,215.0572,2500.0
2014-03-25 12:40:00,248.7,248.87,248.7,248.71,5200.0,215.1091,215.2562,215.1091,215.1178,5200.0
2014-03-25 12:45:00,248.7,248.92,248.66,248.78,8600.0,215.1091,215.2994,215.0745,215.1783,8600.0
2014-03-25 12:50:00,248.83,248.98,248.78,248.78,6300.0,215.2216,215.3513,215.1783,215.1783,6300.0
2014-03-25 12:55:00,248.78,248.88,248.77,248.82,6500.0,215.1783,215.2648,215.1697,215.2129,6500.0
2014-03-25 13:00:00,248.7,248.74,248.64,248.73,1000.0,215.1091,215.1437,215.0572,215.1351,1000.0
2014-03-25 13:05:00,248.68,248.79,248.68,248.79,1100.0,215.0918,215.187,215.0918,215.187,1100.0
2014-03-25 13:10:00,248.83,248.83,248.69,248.71,2000.0,215.2216,215.2216,215.1005,215.1178,2000.0
2014-03-25 13:15:00,248.73,248.81,248.72,248.81,2600.0,215.1351,215.2043,215.1264,215.2043,2600.0
2014-03-25 13:20:00,249.0,249.36,248.99,249.36,3800.0,215.3686,215.68,215.3599,215.68,3800.0
2014-03-25 13:25:00,249.33,249.46,249.33,249.39,2300.0,215.654,215.7665,215.654,215.7059,2300.0
2014-03-25 13:30:00,249.48,249.48,249.33,249.36,3800.0,215.7838,215.7838,215.654,215.68,3800.0
2014-03-25 13:35:00,249.29,249.32,249.15,249.31,2000.0,215.6194,215.6454,215.4983,215.6367,2000.0
2014-03-25 13:40:00,249.32,249.42,249.18,249.42,3400.0,215.6454,215.7319,215.5243,215.7319,3400.0
2014-03-25 13:45:00,249.38,249.42,249.28,249.34,3000.0,215.6973,215.7319,215.6108,215.6627,3000.0
2014-03-25 13:50:00,249.31,249.31,249.14,249.14,2600.0,215.6367,215.6367,215.4897,215.4897,2600.0
2014-03-25 13:55:00,249.14,249.27,249.05,249.18,6400.0,215.4897,215.6021,215.4118,215.5243,6400.0
2014-03-25 14:00:00,249.2,249.34,249.2,249.3,8700.0,215.5416,215.6627,215.5416,215.6281,8700.0
2014-03-25 14:05:00,249.33,249.37,249.24,249.36,3600.0,215.654,215.6886,215.5762,215.68,3600.0
2014-03-25 14:10:00,249.42,249.58,249.41,249.48,11600.0,215.7319,215.8703,215.7232,215.7838,11600.0
2014-03-25 14:15:00,249.48,249.5,249.18,249.18,4100.0,215.7838,215.8011,215.5243,215.5243,4100.0
2014-03-25 14:20:00,249.16,249.27,249.14,249.21,4800.0,215.507,215.6021,215.4897,215.5502,4800.0
2014-03-25 14:25:00,249.28,249.37,249.05,249.09,7500.0,215.6108,215.6886,215.4118,215.4464,7500.0
2014-03-25 14:30:00,249.1,249.15,249.02,249.13,3300.0,215.4551,215.4983,215.3859,215.481,3300.0
2014-03-25 14:35:00,249.05,249.24,249.05,249.24,1700.0,215.4118,215.5762,215.4118,215.5762,1700.0
2014-03-25 14:40:00,249.19,249.19,249.1,249.1,900.0,215.5329,215.5329,215.4551,215.4551,900.0
2014-03-25 14:45:00,249.12,249.16,248.97,248.97,1600.0,215.4724,215.507,215.3426,215.3426,1600.0
2014-03-25 14:50:00,248.99,248.99,248.91,248.93,1300.0,215.3599,215.3599,215.2908,215.3081,1300.0
2014-03-25 14:55:00,248.98,249.09,248.98,249.01,3700.0,215.3513,215.4464,215.3513,215.3772,3700.0
2014-03-25 15:00:00,249.0,249.05,248.98,249.03,3500.0,215.3686,215.4118,215.3513,215.3945,3500.0
2014-03-25 15:05:00,249.02,249.08,248.96,249.05,13400.0,215.3859,215.4378,215.334,215.4118,13400.0
2014-03-25 15:10:00,249.04,249.27,249.01,249.2,16800.0,215.4032,215.6021,215.3772,215.5416,16800.0
2014-03-25 15:15:00,249.26,249.38,249.21,249.36,71600.0,215.5935,215.6973,215.5502,215.68,71600.0
2014-03-25 15:20:00,249.39,249.5,249.29,249.33,8800.0,215.7059,215.8011,215.6194,215.654,8800.0
2014-03-25 15:25:00,249.29,249.38,249.27,249.32,5200.0,215.6194,215.6973,215.6021,215.6454,5200.0
2014-03-25 15:30:00,249.33,249.47,249.22,249.22,8600.0,215.654,215.7751,215.5589,215.5589,8600.0
2014-03-25 15:35:00,249.26,249.47,249.24,249.42,13200.0,215.5935,215.7751,215.5762,215.7319,13200.0
2014-03-25 15:40:00,249.42,249.56,249.39,249.52,17000.0,215.7319,215.853,215.7059,215.8184,17000.0
2014-03-25 15:45:00,249.49,249.5,249.26,249.31,28700.0,215.7924,215.8011,215.5935,215.6367,28700.0
2014-03-25 15:50:00,249.27,249.39,249.19,249.34,24100.0,215.6021,215.7059,215.5329,215.6627,24100.0
2014-03-25 15:55:00,249.35,249.42,249.17,249.42,127100.0,215.6713,215.7319,215.5156,215.7319,127100.0
2014-03-26 09:30:00,250.54,251.07,250.44,250.5,145100.0,216.7006,217.159,216.6141,216.666,145100.0
2014-03-26 09:35:00,250.43,250.6,250.31,250.52,30800.0,216.6055,216.7525,216.5017,216.6833,30800.0
2014-03-26 09:40:00,250.42,250.93,250.4,250.79,21600.0,216.5968,217.0379,216.5795,216.9168,21600.0
2014-03-26 09:45:00,250.86,250.99,250.06,250.24,20300.0,216.9774,217.0898,216.2854,216.4411,20300.0
2014-03-26 09:50:00,250.32,250.32,249.71,249.94,6900.0,216.5103,216.5103,215.9827,216.1816,6900.0
2014-03-26 09:55:00,249.95,250.1,249.65,249.69,5900.0,216.1903,216.32,215.9308,215.9654,5900.0
2014-03-26 10:00:00,249.56,249.69,249.46,249.47,4100.0,215.853,215.9654,215.7665,215.7751,4100.0
2014-03-26 10:05:00,249.59,249.93,249.59,249.86,3800.0,215.8789,216.173,215.8789,216.1124,3800.0
2014-03-26 10:10:00,249.74,250.15,249.74,250.02,7500.0,216.0086,216.3633,216.0086,216.2508,7500.0
2014-03-26 10:15:00,249.96,250.07,249.65,249.75,5100.0,216.1989,216.2941,215.9308,216.0173,5100.0
2014-03-26 10:20:00,249.62,249.83,249.31,249.34,8800.0,215.9049,216.0865,215.6367,215.6627,8800.0
2014-03-26 10:25:00,249.41,249.46,249.35,249.46,3400.0,215.7232,215.7665,215.6713,215.7665,3400.0
2014-03-26 10:30:00,249.44,249.45,249.32,249.33,2400.0,215.7492,215.7578,215.6454,215.654,2400.0
2014-03-26 10:35:00,249.26,249.48,249.16,249.39,5900.0,215.5935,215.7838,215.507,215.7059,5900.0
2014-03-26 10:40:00,249.39,249.41,249.03,249.08,2600.0,215.7059,215.7232,215.3945,215.4378,2600.0
2014-03-26 10:45:00,249.0,249.15,248.89,248.95,7200.0,215.3686,215.4983,215.2735,215.3253,7200.0
2014-03-26 10:50:00,249.02,249.05,248.54,248.54,5100.0,215.3859,215.4118,214.9707,214.9707,5100.0
2014-03-26 10:55:00,248.6,248.84,248.59,248.66,6900.0,215.0226,215.2302,215.014,215.0745,6900.0
2014-03-26 11:00:00,248.62,248.9,248.55,248.82,4600.0,215.0399,215.2821,214.9794,215.2129,4600.0
2014-03-26 11:05:00,248.96,249.0,248.81,248.94,2300.0,215.334,215.3686,215.2043,215.3167,2300.0
2014-03-26 11:10:00,248.97,249.08,248.92,248.95,4300.0,215.3426,215.4378,215.2994,215.3253,4300.0
2014-03-26 11:15:00,248.92,248.96,248.88,248.91,1300.0,215.2994,215.334,215.2648,215.2908,1300.0
2014-03-26 11:20:00,248.86,249.02,248.8,248.99,2700.0,215.2475,215.3859,215.1956,215.3599,2700.0
2014-03-26 11:25:00,248.95,249.35,248.93,249.25,3600.0,215.3253,215.6713,215.3081,215.5848,3600.0
2014-03-26 11:30:00,249.23,249.25,249.04,249.04,1400.0,215.5675,215.5848,215.4032,215.4032,1400.0
2014-03-26 11:35:00,249.03,249.07,248.96,248.96,4600.0,215.3945,215.4291,215.334,215.334,4600.0
2014-03-26 11:40:00,248.9,248.97,248.65,248.65,2300.0,215.2821,215.3426,215.0659,215.0659,2300.0
2014-03-26 11:45:00,248.63,248.63,248.39,248.46,4100.0,215.0486,215.0486,214.841,214.9015,4100.0
2014-03-26 11:50:00,248.51,248.75,248.47,248.47,13400.0,214.9448,215.1524,214.9102,214.9102,13400.0
2014-03-26 11:55:00,248.46,248.62,248.42,248.62,40100.0,214.9015,215.0399,214.8669,215.0399,40100.0
2014-03-26 12:00:00,248.57,248.62,248.37,248.37,15700.0,214.9967,215.0399,214.8237,214.8237,15700.0
2014-03-26 12:05:00,248.37,248.56,248.24,248.56,44800.0,214.8237,214.988,214.7112,214.988,44800.0
2014-03-26 12:10:00,248.56,248.59,248.46,248.55,22600.0,214.988,215.014,214.9015,214.9794,22600.0
2014-03-26 12:15:00,248.55,248.58,248.45,248.45,13600.0,214.9794,215.0053,214.8929,214.8929,13600.0
2014-03-26 12:20:00,248.42,248.49,248.36,248.46,4100.0,214.8669,214.9275,214.815,214.9015,4100.0
2014-03-26 12:25:00,248.42,248.5,248.3,248.43,4900.0,214.8669,214.9361,214.7631,214.8756,4900.0
2014-03-26 12:30:00,248.42,248.58,248.29,248.58,17300.0,214.8669,215.0053,214.7545,215.0053,17300.0
2014-03-26 12:35:00,248.56,248.72,248.53,248.53,23100.0,214.988,215.1264,214.9621,214.9621,23100.0
2014-03-26 12:40:00,248.55,248.65,248.5,248.5,3500.0,214.9794,215.0659,214.9361,214.9361,3500.0
2014-03-26 12:45:00,248.56,248.61,248.47,248.49,16200.0,214.988,215.0313,214.9102,214.9275,16200.0
2014-03-26 12:50:00,248.5,248.67,248.47,248.6,12000.0,214.9361,215.0832,214.9102,215.0226,12000.0
2014-03-26 12:55:00,248.57,248.65,248.53,248.56,9800.0,214.9967,215.0659,214.9621,214.988,9800.0
2014-03-26 13:00:00,248.59,248.61,248.48,248.48,1000.0,215.014,215.0313,214.9188,214.9188,1000.0
2014-03-26 13:05:00,248.42,248.47,248.39,248.4,8700.0,214.8669,214.9102,214.841,214.8496,8700.0
2014-03-26 13:10:00,248.44,248.44,248.38,248.39,1800.0,214.8842,214.8842,214.8323,214.841,1800.0
2014-03-26 13:15:00,248.39,248.42,248.34,248.4,11700.0,214.841,214.8669,214.7977,214.8496,11700.0
2014-03-26 13:20:00,248.3,248.31,248.16,248.16,7600.0,214.7631,214.7718,214.6421,214.6421,7600.0
2014-03-26 13:25:00,248.07,248.12,247.61,247.61,7100.0,214.5642,214.6075,214.1663,214.1663,7100.0
2014-03-26 13:30:00,247.37,247.68,247.34,247.6,3500.0,213.9588,214.2269,213.9328,214.1577,3500.0
2014-03-26 13:35:00,247.42,247.6,247.41,247.5,2200.0,214.002,214.1577,213.9934,214.0712,2200.0
2014-03-26 13:40:00,247.49,247.56,247.2,247.39,4700.0,214.0625,214.1231,213.8117,213.9761,4700.0
2014-03-26 13:45:00,247.32,247.32,246.87,247.01,36600.0,213.9155,213.9155,213.5263,213.6474,36600.0
2014-03-26 13:50:00,246.94,246.95,246.72,246.78,103900.0,213.5868,213.5955,213.3965,213.4484,103900.0
2014-03-26 13:55:00,246.88,247.3,246.88,247.14,12600.0,213.5349,213.8982,213.5349,213.7598,12600.0
2014-03-26 14:00:00,247.17,247.17,246.84,247.1,25100.0,213.7858,213.7858,213.5003,213.7252,25100.0
2014-03-26 14:05:00,247.08,247.31,246.96,247.31,12000.0,213.7079,213.9069,213.6041,213.9069,12000.0
2014-03-26 14:10:00,247.32,247.32,246.87,246.89,10800.0,213.9155,213.9155,213.5263,213.5436,10800.0
2014-03-26 14:15:00,246.76,247.05,246.7,246.8,15500.0,213.4311,213.682,213.3792,213.4657,15500.0
2014-03-26 14:20:00,246.78,247.2,246.75,247.01,20500.0,213.4484,213.8117,213.4225,213.6474,20500.0
2014-03-26 14:25:00,246.94,247.25,246.9,247.25,13500.0,213.5868,213.855,213.5522,213.855,13500.0
2014-03-26 14:30:00,247.2,247.2,246.96,246.97,14200.0,213.8117,213.8117,213.6041,213.6128,14200.0
2014-03-26 14:35:00,247.05,247.07,246.89,246.89,6600.0,213.682,213.6993,213.5436,213.5436,6600.0
2014-03-26 14:40:00,246.96,247.23,246.96,247.23,24700.0,213.6041,213.8377,213.6041,213.8377,24700.0
2014-03-26 14:45:00,247.23,247.38,247.21,247.28,13700.0,213.8377,213.9674,213.8204,213.8809,13700.0
2014-03-26 14:50:00,247.32,247.45,247.29,247.41,12000.0,213.9155,214.0279,213.8896,213.9934,12000.0
2014-03-26 14:55:00,247.46,247.7,247.45,247.67,17200.0,214.0366,214.2442,214.0279,214.2182,17200.0
2014-03-26 15:00:00,247.71,247.79,247.47,247.53,12800.0,214.2528,214.322,214.0452,214.0971,12800.0
2014-03-26 15:05:00,247.51,247.61,247.44,247.51,9400.0,214.0798,214.1663,214.0193,214.0798,9400.0
2014-03-26 15:10:00,247.52,247.52,247.27,247.33,11000.0,214.0885,214.0885,213.8723,213.9242,11000.0
2014-03-26 15:15:00,247.38,247.46,247.12,247.19,14500.0,213.9674,214.0366,213.7425,213.8031,14500.0
2014-03-26 15:20:00,247.25,247.25,247.03,247.08,10700.0,213.855,213.855,213.6647,213.7079,10700.0
2014-03-26 15:25:00,247.13,247.14,246.93,246.98,18200.0,213.7512,213.7598,213.5782,213.6214,18200.0
2014-03-26 15:30:00,246.97,247.17,246.95,247.17,24100.0,213.6128,213.7858,213.5955,213.7858,24100.0
2014-03-26 15:35:00,247.16,247.16,246.91,246.92,75400.0,213.7771,213.7771,213.5609,213.5695,75400.0
2014-03-26 15:40:00,246.94,246.99,246.8,246.8,19500.0,213.5868,213.6301,213.4657,213.4657,19500.0
2014-03-26 15:45:00,246.82,246.82,246.52,246.55,29400.0,213.483,213.483,213.2236,213.2495,29400.0
2014-03-26 15:50:00,246.53,246.54,246.36,246.41,31600.0,213.2322,213.2409,213.0852,213.1284,31600.0
2014-03-26 15:55:00,246.42,246.46,246.13,246.19,150900.0,213.1371,213.1717,212.8862,212.9381,150900.0
2014-03-27 09:30:00,246.31,246.4,246.02,246.14,38200.0,213.0419,213.1198,212.7911,212.8949,38200.0
2014-03-27 09:35:00,246.04,246.22,245.44,245.49,50200.0,212.8084,212.9641,212.2894,212.3327,50200.0
2014-03-27 09:40:00,245.56,245.56,244.91,245.0,54200.0,212.3932,212.3932,211.831,211.9089,54200.0
2014-03-27 09:45:00,245.0,245.38,244.89,245.24,35200.0,211.9089,212.2375,211.8137,212.1164,35200.0
2014-03-27 09:50:00,245.19,245.77,245.07,245.76,16100.0,212.0732,212.5749,211.9694,212.5662,16100.0
2014-03-27 09:55:00,245.69,245.98,245.61,245.84,6000.0,212.5057,212.7565,212.4365,212.6354,6000.0
2014-03-27 10:00:00,245.57,246.02,245.47,245.99,17000.0,212.4019,212.7911,212.3154,212.7651,17000.0
2014-03-27 10:05:00,246.08,246.78,246.08,246.75,28400.0,212.843,213.4484,212.843,213.4225,28400.0
2014-03-27 10:10:00,246.73,246.77,246.3,246.33,23800.0,213.4052,213.4398,213.0333,213.0592,23800.0
2014-03-27 10:15:00,246.34,246.64,246.25,246.59,10000.0,213.0679,213.3274,212.99,213.2841,10000.0
2014-03-27 10:20:00,246.65,246.93,246.54,246.63,28900.0,213.336,213.5782,213.2409,213.3187,28900.0
2014-03-27 10:25:00,246.63,246.95,246.53,246.74,14900.0,213.3187,213.5955,213.2322,213.4138,14900.0
2014-03-27 10:30:00,246.75,246.79,246.51,246.74,10300.0,213.4225,213.4571,213.2149,213.4138,10300.0
2014-03-27 10:35:00,246.73,246.87,246.49,246.54,7700.0,213.4052,213.5263,213.1976,213.2409,7700.0
2014-03-27 10:40:00,246.57,246.6,246.25,246.37,8300.0,213.2668,213.2928,212.99,213.0938,8300.0
2014-03-27 10:45:00,246.34,246.52,246.24,246.46,5400.0,213.0679,213.2236,212.9814,213.1717,5400.0
2014-03-27 10:50:00,246.43,246.47,245.96,246.07,17100.0,213.1457,213.1803,212.7392,212.8343,17100.0
2014-03-27 10:55:00,246.21,246.39,245.98,246.1,9700.0,212.9554,213.1111,212.7565,212.8603,9700.0
2014-03-27 11:00:00,246.1,246.21,245.81,245.84,14900.0,212.8603,212.9554,212.6095,212.6354,14900.0
2014-03-27 11:05:00,245.85,246.02,245.53,245.63,14200.0,212.6441,212.7911,212.3673,212.4538,14200.0
2014-03-27 11:10:00,245.6,245.8,245.44,245.61,12500.0,212.4278,212.6008,212.2894,212.4365,12500.0
2014-03-27 11:15:00,245.63,245.8,245.52,245.8,13200.0,212.4538,212.6008,212.3586,212.6008,13200.0
2014-03-27 11:20:00,245.75,245.94,245.55,245.8,13000.0,212.5576,212.7219,212.3846,212.6008,13000.0
2014-03-27 11:25:00,245.87,245.91,245.54,245.54,15500.0,212.6614,212.6959,212.3759,212.3759,15500.0
2014-03-27 11:30:00,245.48,245.49,244.97,245.11,54800.0,212.324,212.3327,211.8829,212.004,54800.0
2014-03-27 11:35:00,245.1,245.23,244.95,245.07,43400.0,211.9954,212.1078,211.8656,211.9694,43400.0
2014-03-27 11:40:00,245.05,245.06,244.85,244.95,11200.0,211.9521,211.9608,211.7791,211.8656,11200.0
2014-03-27 11:45:00,244.86,245.0,244.73,244.84,13100.0,211.7878,211.9089,211.6753,211.7705,13100.0
2014-03-27 11:50:00,244.8,244.91,244.68,244.79,9300.0,211.7359,211.831,211.6321,211.7272,9300.0
2014-03-27 11:55:00,244.73,245.32,244.72,245.18,7600.0,211.6753,212.1856,211.6667,212.0645,7600.0
2014-03-27 12:00:00,245.26,245.26,244.89,245.03,11500.0,212.1337,212.1337,211.8137,211.9348,11500.0
2014-03-27 12:05:00,244.96,245.0,244.78,244.85,9700.0,211.8743,211.9089,211.7186,211.7791,9700.0
2014-03-27 12:10:00,244.8,245.16,244.79,245.12,8700.0,211.7359,212.0472,211.7272,212.0127,8700.0
2014-03-27 12:15:00,245.18,245.52,245.12,245.32,15400.0,212.0645,212.3586,212.0127,212.1856,15400.0
2014-03-27 12:20:00,245.26,245.58,245.23,245.41,7600.0,212.1337,212.4105,212.1078,212.2635,7600.0
2014-03-27 12:25:00,245.42,245.62,245.42,245.61,3400.0,212.2721,212.4451,212.2721,212.4365,3400.0
2014-03-27 12:30:00,245.62,245.83,245.36,245.36,16700.0,212.4451,212.6268,212.2202,212.2202,16700.0
2014-03-27 12:35:00,245.47,245.53,245.4,245.5,9000.0,212.3154,212.3673,212.2548,212.3413,9000.0
2014-03-27 12:40:00,245.5,245.57,245.29,245.29,10600.0,212.3413,212.4019,212.1597,212.1597,10600.0
2014-03-27 12:45:00,245.38,245.65,245.32,245.46,5900.0,212.2375,212.4711,212.1856,212.3067,5900.0
2014-03-27 12:50:00,245.42,245.49,245.22,245.35,6100.0,212.2721,212.3327,212.0991,212.2116,6100.0
2014-03-27 12:55:00,245.41,245.54,245.32,245.51,3400.0,212.2635,212.3759,212.1856,212.35,3400.0
2014-03-27 13:00:00,245.51,245.86,245.49,245.79,16800.0,212.35,212.6527,212.3327,212.5922,16800.0
2014-03-27 13:05:00,245.8,245.95,245.8,245.83,40800.0,212.6008,212.7305,212.6008,212.6268,40800.0
2014-03-27 13:10:00,245.83,245.83,245.6,245.65,8900.0,212.6268,212.6268,212.4278,212.4711,8900.0
2014-03-27 13:15:00,245.66,245.67,245.5,245.61,10900.0,212.4797,212.4884,212.3413,212.4365,10900.0
2014-03-27 13:20:00,245.63,245.77,245.58,245.77,4200.0,212.4538,212.5749,212.4105,212.5749,4200.0
2014-03-27 13:25:00,245.77,245.8,245.54,245.54,4000.0,212.5749,212.6008,212.3759,212.3759,4000.0
2014-03-27 13:30:00,245.64,245.71,245.37,245.37,5100.0,212.4624,212.523,212.2289,212.2289,5100.0
2014-03-27 13:35:00,245.37,245.43,245.28,245.29,6100.0,212.2289,212.2808,212.151,212.1597,6100.0
2014-03-27 13:40:00,245.37,245.61,245.37,245.48,8800.0,212.2289,212.4365,212.2289,212.324,8800.0
2014-03-27 13:45:00,245.46,245.52,245.25,245.3,9100.0,212.3067,212.3586,212.1251,212.1683,9100.0
2014-03-27 13:50:00,245.27,245.47,245.21,245.4,12100.0,212.1424,212.3154,212.0905,212.2548,12100.0
2014-03-27 13:55:00,245.41,245.45,245.24,245.45,8800.0,212.2635,212.2981,212.1164,212.2981,8800.0
2014-03-27 14:00:00,245.39,245.43,245.01,245.04,8200.0,212.2462,212.2808,211.9175,211.9435,8200.0
2014-03-27 14:05:00,245.06,245.22,245.02,245.22,10000.0,211.9608,212.0991,211.9262,212.0991,10000.0
2014-03-27 14:10:00,245.23,245.4,245.2,245.39,4600.0,212.1078,212.2548,212.0818,212.2462,4600.0
2014-03-27 14:15:00,245.39,245.39,245.09,245.09,10300.0,212.2462,212.2462,211.9867,211.9867,10300.0
2014-03-27 14:20:00,245.14,245.36,245.14,245.29,9400.0,212.0299,212.2202,212.0299,212.1597,9400.0
2014-03-27 14:25:00,245.35,245.62,245.29,245.53,9900.0,212.2116,212.4451,212.1597,212.3673,9900.0
2014-03-27 14:30:00,245.58,245.63,245.32,245.37,10200.0,212.4105,212.4538,212.1856,212.2289,10200.0
2014-03-27 14:35:00,245.37,245.41,245.04,245.15,4400.0,212.2289,212.2635,211.9435,212.0386,4400.0
2014-03-27 14:40:00,245.22,245.33,245.22,245.31,3800.0,212.0991,212.1943,212.0991,212.177,3800.0
2014-03-27 14:45:00,245.34,245.44,245.21,245.44,4600.0,212.2029,212.2894,212.0905,212.2894,4600.0
2014-03-27 14:50:00,245.43,245.43,245.17,245.3,7700.0,212.2808,212.2808,212.0559,212.1683,7700.0
2014-03-27 14:55:00,245.24,245.4,245.24,245.3,5000.0,212.1164,212.2548,212.1164,212.1683,5000.0
2014-03-27 15:00:00,245.27,245.31,245.05,245.13,7900.0,212.1424,212.177,211.9521,212.0213,7900.0
2014-03-27 15:05:00,245.14,245.17,245.01,245.14,10600.0,212.0299,212.0559,211.9175,212.0299,10600.0
2014-03-27 15:10:00,245.19,245.27,245.12,245.12,6700.0,212.0732,212.1424,212.0127,212.0127,6700.0
2014-03-27 15:15:00,245.12,245.41,245.03,245.03,15500.0,212.0127,212.2635,211.9348,211.9348,15500.0
2014-03-27 15:20:00,245.15,245.3,245.13,245.28,18600.0,212.0386,212.1683,212.0213,212.151,18600.0
2014-03-27 15:25:00,245.39,245.47,245.31,245.47,13400.0,212.2462,212.3154,212.177,212.3154,13400.0
2014-03-27 15:30:00,245.41,245.52,245.34,245.42,8200.0,212.2635,212.3586,212.2029,212.2721,8200.0
2014-03-27 15:35:00,245.53,245.63,245.45,245.63,23100.0,212.3673,212.4538,212.2981,212.4538,23100.0
2014-03-27 15:40:00,245.66,245.68,245.53,245.55,28900.0,212.4797,212.497,212.3673,212.3846,28900.0
2014-03-27 15:45:00,245.55,245.56,245.35,245.41,13900.0,212.3846,212.3932,212.2116,212.2635,13900.0
2014-03-27 15:50:00,245.42,245.62,245.42,245.62,16300.0,212.2721,212.4451,212.2721,212.4451,16300.0
2014-03-27 15:55:00,245.62,245.68,245.51,245.56,72900.0,212.4451,212.497,212.35,212.3932,72900.0
2014-03-28 09:30:00,246.43,246.64,245.84,246.1,59800.0,213.1457,213.3274,212.6354,212.8603,59800.0
2014-03-28 09:35:00,246.26,247.14,246.25,247.06,44500.0,212.9987,213.7598,212.99,213.6906,44500.0
2014-03-28 09:40:00,247.06,247.28,246.95,247.14,27500.0,213.6906,213.8809,213.5955,213.7598,27500.0
2014-03-28 09:45:00,247.17,247.36,246.98,247.18,31200.0,213.7858,213.9501,213.6214,213.7944,31200.0
2014-03-28 09:50:00,247.21,247.42,247.0,247.01,22600.0,213.8204,214.002,213.6387,213.6474,22600.0
2014-03-28 09:55:00,247.06,247.48,247.06,247.39,33700.0,213.6906,214.0539,213.6906,213.9761,33700.0
2014-03-28 10:00:00,247.44,248.06,247.44,247.85,23400.0,214.0193,214.5556,214.0193,214.3739,23400.0
2014-03-28 10:05:00,247.93,248.09,247.85,247.99,16500.0,214.4431,214.5815,214.3739,214.495,16500.0
2014-03-28 10:10:00,248.02,248.35,247.92,248.17,30600.0,214.521,214.8064,214.4345,214.6507,30600.0
2014-03-28 10:15:00,248.26,248.26,247.87,247.89,15200.0,214.7285,214.7285,214.3912,214.4085,15200.0
2014-03-28 10:20:00,247.83,247.96,247.83,247.95,9400.0,214.3566,214.4691,214.3566,214.4604,9400.0
2014-03-28 10:25:00,247.96,248.0,247.67,247.83,13600.0,214.4691,214.5037,214.2182,214.3566,13600.0
2014-03-28 10:30:00,247.85,248.06,247.79,247.9,9700.0,214.3739,214.5556,214.322,214.4172,9700.0
2014-03-28 10:35:00,247.89,248.19,247.87,248.11,10000.0,214.4085,214.668,214.3912,214.5988,10000.0
2014-03-28 10:40:00,248.11,248.23,248.09,248.09,15900.0,214.5988,214.7026,214.5815,214.5815,15900.0
2014-03-28 10:45:00,248.18,248.38,248.18,248.36,4400.0,214.6593,214.8323,214.6593,214.815,4400.0
2014-03-28 10:50:00,248.35,248.76,248.33,248.67,14000.0,214.8064,215.161,214.7891,215.0832,14000.0
2014-03-28 10:55:00,248.73,248.76,248.49,248.58,6100.0,215.1351,215.161,214.9275,215.0053,6100.0
2014-03-28 11:00:00,248.62,248.69,248.56,248.69,5100.0,215.0399,215.1005,214.988,215.1005,5100.0
2014-03-28 11:05:00,248.69,248.73,248.59,248.59,9000.0,215.1005,215.1351,215.014,215.014,9000.0
2014-03-28 11:10:00,248.57,248.57,248.43,248.45,4100.0,214.9967,214.9967,214.8756,214.8929,4100.0
2014-03-28 11:15:00,248.43,248.48,248.37,248.47,2800.0,214.8756,214.9188,214.8237,214.9102,2800.0
2014-03-28 11:20:00,248.58,248.61,248.45,248.45,4100.0,215.0053,215.0313,214.8929,214.8929,4100.0
2014-03-28 11:25:00,248.45,248.46,248.34,248.34,5100.0,214.8929,214.9015,214.7977,214.7977,5100.0
2014-03-28 11:30:00,248.36,248.41,248.25,248.25,3600.0,214.815,214.8583,214.7199,214.7199,3600.0
2014-03-28 11:35:00,248.25,248.25,248.14,248.17,5100.0,214.7199,214.7199,214.6248,214.6507,5100.0
2014-03-28 11:40:00,248.14,248.27,248.13,248.23,5100.0,214.6248,214.7372,214.6161,214.7026,5100.0
2014-03-28 11:45:00,248.25,248.25,247.96,247.96,6900.0,214.7199,214.7199,214.4691,214.4691,6900.0
2014-03-28 11:50:00,248.05,248.16,248.05,248.1,5000.0,214.5469,214.6421,214.5469,214.5902,5000.0
2014-03-28 11:55:00,248.09,248.23,248.05,248.22,2400.0,214.5815,214.7026,214.5469,214.6939,2400.0
2014-03-28 12:00:00,248.22,248.23,248.04,248.06,3400.0,214.6939,214.7026,214.5383,214.5556,3400.0
2014-03-28 12:05:00,248.14,248.32,248.1,248.3,2800.0,214.6248,214.7804,214.5902,214.7631,2800.0
2014-03-28 12:10:00,248.31,248.31,248.13,248.13,7700.0,214.7718,214.7718,214.6161,214.6161,7700.0
2014-03-28 12:15:00,248.18,248.23,248.14,248.22,3700.0,214.6593,214.7026,214.6248,214.6939,3700.0
2014-03-28 12:20:00,248.16,248.27,248.09,248.21,3600.0,214.6421,214.7372,214.5815,214.6853,3600.0
2014-03-28 12:25:00,248.21,248.21,247.9,247.97,5500.0,214.6853,214.6853,214.4172,214.4777,5500.0
2014-03-28 12:30:00,247.95,248.18,247.93,248.18,4900.0,214.4604,214.6593,214.4431,214.6593,4900.0
2014-03-28 12:35:00,248.11,248.15,247.93,248.05,10700.0,214.5988,214.6334,214.4431,214.5469,10700.0
2014-03-28 12:40:00,248.1,248.18,248.09,248.14,5700.0,214.5902,214.6593,214.5815,214.6248,5700.0
2014-03-28 12:45:00,248.15,248.15,248.08,248.11,5200.0,214.6334,214.6334,214.5729,214.5988,5200.0
2014-03-28 12:50:00,248.07,248.07,247.93,247.94,3200.0,214.5642,214.5642,214.4431,214.4518,3200.0
2014-03-28 12:55:00,247.94,248.02,247.87,247.91,2800.0,214.4518,214.521,214.3912,214.4258,2800.0
2014-03-28 13:00:00,247.97,247.97,247.76,247.86,7500.0,214.4777,214.4777,214.2961,214.3826,7500.0
2014-03-28 13:05:00,247.85,247.88,247.75,247.77,8300.0,214.3739,214.3999,214.2874,214.3047,8300.0
2014-03-28 13:10:00,247.75,247.75,247.43,247.53,8700.0,214.2874,214.2874,214.0106,214.0971,8700.0
2014-03-28 13:15:00,247.46,247.5,247.38,247.46,5600.0,214.0366,214.0712,213.9674,214.0366,5600.0
2014-03-28 13:20:00,247.44,247.67,247.37,247.67,6800.0,214.0193,214.2182,213.9588,214.2182,6800.0
2014-03-28 13:25:00,247.61,247.72,247.57,247.72,8900.0,214.1663,214.2615,214.1317,214.2615,8900.0
2014-03-28 13:30:00,247.73,247.77,247.54,247.66,4700.0,214.2701,214.3047,214.1058,214.2096,4700.0
2014-03-28 13:35:00,247.72,247.78,247.71,247.75,4600.0,214.2615,214.3134,214.2528,214.2874,4600.0
2014-03-28 13:40:00,247.77,247.84,247.71,247.82,4300.0,214.3047,214.3653,214.2528,214.348,4300.0
2014-03-28 13:45:00,247.76,247.76,247.66,247.68,6000.0,214.2961,214.2961,214.2096,214.2269,6000.0
2014-03-28 13:50:00,247.7,247.77,247.66,247.69,5900.0,214.2442,214.3047,214.2096,214.2355,5900.0
2014-03-28 13:55:00,247.62,247.65,247.44,247.6,4400.0,214.175,214.2009,214.0193,214.1577,4400.0
2014-03-28 14:00:00,247.55,247.58,247.47,247.52,9300.0,214.1144,214.1404,214.0452,214.0885,9300.0
2014-03-28 14:05:00,247.49,247.49,247.02,247.02,13700.0,214.0625,214.0625,213.656,213.656,13700.0
2014-03-28 14:10:00,247.05,247.05,246.91,246.97,11400.0,213.682,213.682,213.5609,213.6128,11400.0
2014-03-28 14:15:00,246.95,246.95,246.55,246.56,10500.0,213.5955,213.5955,213.2495,213.2582,10500.0
2014-03-28 14:20:00,246.56,246.85,246.56,246.85,2700.0,213.2582,213.509,213.2582,213.509,2700.0
2014-03-28 14:25:00,246.8,247.05,246.77,247.02,4200.0,213.4657,213.682,213.4398,213.656,4200.0
2014-03-28 14:30:00,247.04,247.07,246.95,246.96,8100.0,213.6733,213.6993,213.5955,213.6041,8100.0
2014-03-28 14:35:00,246.96,246.96,246.86,246.87,5600.0,213.6041,213.6041,213.5176,213.5263,5600.0
2014-03-28 14:40:00,246.92,247.0,246.72,246.79,38800.0,213.5695,213.6387,213.3965,213.4571,38800.0
2014-03-28 14:45:00,246.72,246.94,246.61,246.94,7300.0,213.3965,213.5868,213.3014,213.5868,7300.0
2014-03-28 14:50:00,246.99,247.17,246.99,247.11,9000.0,213.6301,213.7858,213.6301,213.7339,9000.0
2014-03-28 14:55:00,247.11,247.12,247.02,247.11,7700.0,213.7339,213.7425,213.656,213.7339,7700.0
2014-03-28 15:00:00,247.06,247.18,247.06,247.11,8100.0,213.6906,213.7944,213.6906,213.7339,8100.0
2014-03-28 15:05:00,247.09,247.12,246.87,246.96,6200.0,213.7166,213.7425,213.5263,213.6041,6200.0
2014-03-28 15:10:00,246.92,247.03,246.79,246.79,11600.0,213.5695,213.6647,213.4571,213.4571,11600.0
2014-03-28 15:15:00,246.71,247.03,246.7,247.03,7900.0,213.3879,213.6647,213.3792,213.6647,7900.0
2014-03-28 15:20:00,246.99,247.13,246.93,247.02,6800.0,213.6301,213.7512,213.5782,213.656,6800.0
2014-03-28 15:25:00,247.01,247.02,246.88,246.96,9200.0,213.6474,213.656,213.5349,213.6041,9200.0
2014-03-28 15:30:00,246.94,247.13,246.93,247.1,18500.0,213.5868,213.7512,213.5782,213.7252,18500.0
2014-03-28 15:35:00,247.08,247.08,246.94,246.94,14300.0,213.7079,213.7079,213.5868,213.5868,14300.0
2014-03-28 15:40:00,246.93,246.98,246.91,246.98,19100.0,213.5782,213.6214,213.5609,213.6214,19100.0
2014-03-28 15:45:00,246.98,247.01,246.72,246.75,26900.0,213.6214,213.6474,213.3965,213.4225,26900.0
2014-03-28 15:50:00,246.81,246.86,246.7,246.75,22200.0,213.4744,213.5176,213.3792,213.4225,22200.0
2014-03-28 15:55:00,246.79,246.99,246.78,246.82,80200.0,213.4571,213.6301,213.4484,213.483,80200.0
2014-03-31 09:30:00,248.73,248.82,248.0,248.34,60300.0,215.1351,215.2129,214.5037,214.7977,60300.0
2014-03-31 09:35:00,248.32,248.59,247.99,248.59,36000.0,214.7804,215.014,214.495,215.014,36000.0
2014-03-31 09:40:00,248.58,248.6,247.86,247.91,38800.0,215.0053,215.0226,214.3826,214.4258,38800.0
2014-03-31 09:45:00,247.92,248.03,247.59,247.76,27800.0,214.4345,214.5296,214.149,214.2961,27800.0
2014-03-31 09:50:00,247.77,248.55,247.73,248.17,40700.0,214.3047,214.9794,214.2701,214.6507,40700.0
2014-03-31 09:55:00,248.17,248.69,248.17,248.55,44600.0,214.6507,215.1005,214.6507,214.9794,44600.0
2014-03-31 10:00:00,248.56,248.94,248.56,248.94,12600.0,214.988,215.3167,214.988,215.3167,12600.0
2014-03-31 10:05:00,248.91,248.94,248.39,248.4,9800.0,215.2908,215.3167,214.841,214.8496,9800.0
2014-03-31 10:10:00,248.61,248.9,248.51,248.51,19100.0,215.0313,215.2821,214.9448,214.9448,19100.0
2014-03-31 10:15:00,248.53,248.81,248.42,248.55,18200.0,214.9621,215.2043,214.8669,214.9794,18200.0
2014-03-31 10:20:00,248.55,248.75,248.44,248.73,8000.0,214.9794,215.1524,214.8842,215.1351,8000.0
2014-03-31 10:25:00,248.72,249.03,248.68,248.99,10900.0,215.1264,215.3945,215.0918,215.3599,10900.0
2014-03-31 10:30:00,249.03,249.31,249.03,249.2,15500.0,215.3945,215.6367,215.3945,215.5416,15500.0
2014-03-31 10:35:00,249.19,249.23,249.06,249.07,22300.0,215.5329,215.5675,215.4205,215.4291,22300.0
2014-03-31 10:40:00,249.09,249.54,249.09,249.43,15300.0,215.4464,215.8357,215.4464,215.7405,15300.0
2014-03-31 10:45:00,249.47,249.6,249.36,249.46,19500.0,215.7751,215.8876,215.68,215.7665,19500.0
2014-03-31 10:50:00,249.44,249.57,249.39,249.41,12500.0,215.7492,215.8616,215.7059,215.7232,12500.0
2014-03-31 10:55:00,249.36,249.46,249.26,249.38,20200.0,215.68,215.7665,215.5935,215.6973,20200.0
2014-03-31 11:00:00,249.42,249.42,249.21,249.26,16000.0,215.7319,215.7319,215.5502,215.5935,16000.0
2014-03-31 11:05:00,249.3,249.44,249.24,249.43,15800.0,215.6281,215.7492,215.5762,215.7405,15800.0
2014-03-31 11:10:00,249.42,249.44,249.33,249.41,20400.0,215.7319,215.7492,215.654,215.7232,20400.0
2014-03-31 11:15:00,249.42,249.47,249.36,249.43,10200.0,215.7319,215.7751,215.68,215.7405,10200.0
2014-03-31 11:20:00,249.41,249.43,249.02,249.03,23100.0,215.7232,215.7405,215.3859,215.3945,23100.0
2014-03-31 11:25:00,249.03,249.23,248.95,249.21,26200.0,215.3945,215.5675,215.3253,215.5502,26200.0
2014-03-31 11:30:00,249.18,249.22,249.03,249.07,11900.0,215.5243,215.5589,215.3945,215.4291,11900.0
2014-03-31 11:35:00,249.07,249.14,248.92,248.97,19900.0,215.4291,215.4897,215.2994,215.3426,19900.0
2014-03-31 11:40:00,248.96,249.19,248.94,249.17,12300.0,215.334,215.5329,215.3167,215.5156,12300.0
2014-03-31 11:45:00,249.18,249.39,249.16,249.36,20400.0,215.5243,215.7059,215.507,215.68,20400.0
2014-03-31 11:50:00,249.35,249.58,249.35,249.47,11500.0,215.6713,215.8703,215.6713,215.7751,11500.0
2014-03-31 11:55:00,249.49,249.53,249.43,249.47,8900.0,215.7924,215.827,215.7405,215.7751,8900.0
2014-03-31 12:00:00,249.48,249.94,249.48,249.89,22300.0,215.7838,216.1816,215.7838,216.1384,22300.0
2014-03-31 12:05:00,249.92,250.12,249.92,250.1,18700.0,216.1643,216.3373,216.1643,216.32,18700.0
2014-03-31 12:10:00,250.09,250.11,249.97,250.04,11600.0,216.3114,216.3287,216.2076,216.2681,11600.0
2014-03-31 12:15:00,250.07,250.28,250.05,250.28,16100.0,216.2941,216.4757,216.2768,216.4757,16100.0
2014-03-31 12:20:00,250.28,250.45,250.27,250.31,17000.0,216.4757,216.6228,216.4671,216.5017,17000.0
2014-03-31 12:25:00,250.34,250.34,250.23,250.27,16100.0,216.5276,216.5276,216.4325,216.4671,16100.0
2014-03-31 12:30:00,250.3,250.38,250.26,250.31,9000.0,216.493,216.5622,216.4584,216.5017,9000.0
2014-03-31 12:35:00,250.31,250.42,250.23,250.23,10600.0,216.5017,216.5968,216.4325,216.4325,10600.0
2014-03-31 12:40:00,250.26,250.32,250.2,250.29,12200.0,216.4584,216.5103,216.4065,216.4844,12200.0
2014-03-31 12:45:00,250.27,250.53,250.25,250.53,18800.0,216.4671,216.6919,216.4498,216.6919,18800.0
2014-03-31 12:50:00,250.53,250.56,250.45,250.53,19200.0,216.6919,216.7179,216.6228,216.6919,19200.0
2014-03-31 12:55:00,250.52,250.58,250.52,250.57,10800.0,216.6833,216.7352,216.6833,216.7265,10800.0
2014-03-31 13:00:00,250.57,250.59,250.41,250.41,30400.0,216.7265,216.7438,216.5882,216.5882,30400.0
2014-03-31 13:05:00,250.48,250.5,250.39,250.49,6800.0,216.6487,216.666,216.5709,216.6573,6800.0
2014-03-31 13:10:00,250.5,250.56,250.37,250.38,41900.0,216.666,216.7179,216.5536,216.5622,41900.0
2014-03-31 13:15:00,250.38,250.56,250.35,250.5,30100.0,216.5622,216.7179,216.5363,216.666,30100.0
2014-03-31 13:20:00,250.53,250.56,250.37,250.4,8100.0,216.6919,216.7179,216.5536,216.5795,8100.0
2014-03-31 13:25:00,250.41,250.66,250.41,250.61,10300.0,216.5882,216.8044,216.5882,216.7611,10300.0
2014-03-31 13:30:00,250.63,250.7,250.62,250.66,4700.0,216.7784,216.839,216.7698,216.8044,4700.0
2014-03-31 13:35:00,250.69,250.69,250.44,250.5,8900.0,216.8303,216.8303,216.6141,216.666,8900.0
2014-03-31 13:40:00,250.5,250.67,250.46,250.66,11400.0,216.666,216.813,216.6314,216.8044,11400.0
2014-03-31 13:45:00,250.68,250.68,250.51,250.52,6800.0,216.8217,216.8217,216.6746,216.6833,6800.0
2014-03-31 13:50:00,250.52,250.52,250.36,250.48,8300.0,216.6833,216.6833,216.5449,216.6487,8300.0
2014-03-31 13:55:00,250.48,250.48,250.13,250.34,10100.0,216.6487,216.6487,216.346,216.5276,10100.0
2014-03-31 14:00:00,250.34,250.47,250.29,250.3,8200.0,216.5276,216.64,216.4844,216.493,8200.0
2014-03-31 14:05:00,250.29,250.6,250.29,250.57,13000.0,216.4844,216.7525,216.4844,216.7265,13000.0
2014-03-31 14:10:00,250.57,250.59,250.45,250.5,15400.0,216.7265,216.7438,216.6228,216.666,15400.0
2014-03-31 14:15:00,250.5,250.69,250.47,250.49,34400.0,216.666,216.8303,216.64,216.6573,34400.0
2014-03-31 14:20:00,250.52,250.52,250.38,250.4,12800.0,216.6833,216.6833,216.5622,216.5795,12800.0
2014-03-31 14:25:00,250.41,250.5,250.33,250.47,24700.0,216.5882,216.666,216.519,216.64,24700.0
2014-03-31 14:30:00,250.49,250.53,250.4,250.47,18000.0,216.6573,216.6919,216.5795,216.64,18000.0
2014-03-31 14:35:00,250.49,250.6,250.48,250.6,9000.0,216.6573,216.7525,216.6487,216.7525,9000.0
2014-03-31 14:40:00,250.61,250.63,250.53,250.59,5900.0,216.7611,216.7784,216.6919,216.7438,5900.0
2014-03-31 14:45:00,250.61,250.66,250.55,250.62,8600.0,216.7611,216.8044,216.7092,216.7698,8600.0
2014-03-31 14:50:00,250.64,250.73,250.6,250.73,6100.0,216.7871,216.8649,216.7525,216.8649,6100.0
2014-03-31 14:55:00,250.73,250.75,250.65,250.71,10000.0,216.8649,216.8822,216.7957,216.8476,10000.0
2014-03-31 15:00:00,250.69,250.69,250.54,250.55,6100.0,216.8303,216.8303,216.7006,216.7092,6100.0
2014-03-31 15:05:00,250.53,250.59,250.45,250.56,12700.0,216.6919,216.7438,216.6228,216.7179,12700.0
2014-03-31 15:10:00,250.56,250.6,250.53,250.58,6700.0,216.7179,216.7525,216.6919,216.7352,6700.0
2014-03-31 15:15:00,250.57,250.68,250.48,250.58,20500.0,216.7265,216.8217,216.6487,216.7352,20500.0
2014-03-31 15:20:00,250.61,250.76,250.58,250.76,7400.0,216.7611,216.8909,216.7352,216.8909,7400.0
2014-03-31 15:25:00,250.75,250.84,250.73,250.78,11400.0,216.8822,216.9601,216.8649,216.9082,11400.0
2014-03-31 15:30:00,250.76,250.85,250.72,250.81,15400.0,216.8909,216.9687,216.8563,216.9341,15400.0
2014-03-31 15:35:00,250.85,250.93,250.82,250.91,25900.0,216.9687,217.0379,216.9428,217.0206,25900.0
2014-03-31 15:40:00,250.86,250.9,250.7,250.73,38000.0,216.9774,217.012,216.839,216.8649,38000.0
2014-03-31 15:45:00,250.71,250.81,250.57,250.57,67300.0,216.8476,216.9341,216.7265,216.7265,67300.0
2014-03-31 15:50:00,250.57,250.78,250.57,250.71,73200.0,216.7265,216.9082,216.7265,216.8476,73200.0
2014-03-31 15:55:00,250.72,250.77,250.55,250.55,93100.0,216.8563,216.8995,216.7092,216.7092,93100.0
2014-04-01 09:30:00,251.2,251.43,250.93,251.38,54600.0,217.2715,217.4704,217.0379,217.4271,54600.0
2014-04-01 09:35:00,251.43,251.49,251.25,251.36,29100.0,217.4704,217.5223,217.3147,217.4098,29100.0
2014-04-01 09:40:00,251.37,251.66,251.29,251.36,21200.0,217.4185,217.6693,217.3493,217.4098,21200.0
2014-04-01 09:45:00,251.45,251.67,251.41,251.65,19000.0,217.4877,217.678,217.4531,217.6607,19000.0
2014-04-01 09:50:00,251.68,251.73,251.36,251.51,50300.0,217.6866,217.7299,217.4098,217.5396,50300.0
2014-04-01 09:55:00,251.48,251.49,251.23,251.45,10000.0,217.5136,217.5223,217.2974,217.4877,10000.0
2014-04-01 10:00:00,251.46,251.84,251.46,251.77,19700.0,217.4963,217.825,217.4963,217.7645,19700.0
2014-04-01 10:05:00,251.89,252.07,251.79,251.94,57400.0,217.8683,218.0239,217.7818,217.9115,57400.0
2014-04-01 10:10:00,252.04,252.17,251.77,251.78,49700.0,217.998,218.1104,217.7645,217.7731,49700.0
2014-04-01 10:15:00,251.74,251.93,251.69,251.89,52800.0,217.7385,217.9029,217.6953,217.8683,52800.0
2014-04-01 10:20:00,251.83,251.86,251.65,251.71,37400.0,217.8164,217.8423,217.6607,217.7126,37400.0
2014-04-01 10:25:00,251.74,251.93,251.68,251.8,82100.0,217.7385,217.9029,217.6866,217.7904,82100.0
2014-04-01 10:30:00,251.85,251.96,251.76,251.76,46000.0,217.8337,217.9288,217.7558,217.7558,46000.0
2014-04-01 10:35:00,251.75,251.88,251.72,251.85,13600.0,217.7472,217.8596,217.7212,217.8337,13600.0
2014-04-01 10:40:00,251.85,251.91,251.78,251.89,8500.0,217.8337,217.8856,217.7731,217.8683,8500.0
2014-04-01 10:45:00,251.94,251.94,251.57,251.57,6000.0,217.9115,217.9115,217.5915,217.5915,6000.0
2014-04-01 10:50:00,251.56,251.63,251.39,251.51,6100.0,217.5828,217.6434,217.4358,217.5396,6100.0
2014-04-01 10:55:00,251.42,251.58,251.38,251.52,7200.0,217.4617,217.6001,217.4271,217.5482,7200.0
2014-04-01 11:00:00,251.49,251.52,251.34,251.46,8800.0,217.5223,217.5482,217.3925,217.4963,8800.0
2014-04-01 11:05:00,251.47,251.58,251.4,251.51,5900.0,217.505,217.6001,217.4444,217.5396,5900.0
2014-04-01 11:10:00,251.53,251.7,251.49,251.49,10700.0,217.5569,217.7039,217.5223,217.5223,10700.0
2014-04-01 11:15:00,251.49,251.59,251.4,251.55,26200.0,217.5223,217.6088,217.4444,217.5742,26200.0
2014-04-01 11:20:00,251.5,251.62,251.48,251.56,39100.0,217.5309,217.6347,217.5136,217.5828,39100.0
2014-04-01 11:25:00,251.58,251.59,251.38,251.57,14700.0,217.6001,217.6088,217.4271,217.5915,14700.0
2014-04-01 11:30:00,251.58,251.62,251.46,251.6,9000.0,217.6001,217.6347,217.4963,217.6174,9000.0
2014-04-01 11:35:00,251.63,251.74,251.61,251.61,16700.0,217.6434,217.7385,217.6261,217.6261,16700.0
2014-04-01 11:40:00,251.64,251.64,251.5,251.62,24200.0,217.652,217.652,217.5309,217.6347,24200.0
2014-04-01 11:45:00,251.6,251.64,251.5,251.51,22700.0,217.6174,217.652,217.5309,217.5396,22700.0
2014-04-01 11:50:00,251.45,251.58,251.44,251.52,6500.0,217.4877,217.6001,217.479,217.5482,6500.0
2014-04-01 11:55:00,251.51,251.51,251.25,251.28,7900.0,217.5396,217.5396,217.3147,217.3406,7900.0
2014-04-01 12:00:00,251.26,251.29,251.1,251.13,11700.0,217.3233,217.3493,217.185,217.2109,11700.0
2014-04-01 12:05:00,251.14,251.28,251.1,251.25,43500.0,217.2196,217.3406,217.185,217.3147,43500.0
2014-04-01 12:10:00,251.22,251.22,251.13,251.17,34300.0,217.2887,217.2887,217.2109,217.2455,34300.0
2014-04-01 12:15:00,251.13,251.22,251.13,251.2,18100.0,217.2109,217.2887,217.2109,217.2715,18100.0
2014-04-01 12:20:00,251.36,251.42,251.33,251.36,3100.0,217.4098,217.4617,217.3839,217.4098,3100.0
2014-04-01 12:25:00,251.34,251.35,251.27,251.34,8100.0,217.3925,217.4012,217.332,217.3925,8100.0
2014-04-01 12:30:00,251.38,251.41,251.3,251.3,19300.0,217.4271,217.4531,217.3579,217.3579,19300.0
2014-04-01 12:35:00,251.33,251.48,251.32,251.45,5600.0,217.3839,217.5136,217.3752,217.4877,5600.0
2014-04-01 12:40:00,251.5,251.62,251.43,251.6,7200.0,217.5309,217.6347,217.4704,217.6174,7200.0
2014-04-01 12:45:00,251.6,251.62,251.53,251.62,25000.0,217.6174,217.6347,217.5569,217.6347,25000.0
2014-04-01 12:50:00,251.58,251.61,251.45,251.51,10500.0,217.6001,217.6261,217.4877,217.5396,10500.0
2014-04-01 12:55:00,251.48,251.57,251.44,251.51,5900.0,217.5136,217.5915,217.479,217.5396,5900.0
2014-04-01 13:00:00,251.51,251.52,251.24,251.3,5400.0,217.5396,217.5482,217.306,217.3579,5400.0
2014-04-01 13:05:00,251.34,251.39,251.27,251.27,6900.0,217.3925,217.4358,217.332,217.332,6900.0
2014-04-01 13:10:00,251.33,251.39,251.3,251.34,4100.0,217.3839,217.4358,217.3579,217.3925,4100.0
2014-04-01 13:15:00,251.33,251.43,251.32,251.33,6200.0,217.3839,217.4704,217.3752,217.3839,6200.0
2014-04-01 13:20:00,251.32,251.35,251.19,251.35,25200.0,217.3752,217.4012,217.2628,217.4012,25200.0
2014-04-01 13:25:00,251.33,251.41,251.31,251.41,23100.0,217.3839,217.4531,217.3666,217.4531,23100.0
2014-04-01 13:30:00,251.39,251.39,251.27,251.29,9200.0,217.4358,217.4358,217.332,217.3493,9200.0
2014-04-01 13:35:00,251.27,251.4,251.26,251.38,6000.0,217.332,217.4444,217.3233,217.4271,6000.0
2014-04-01 13:40:00,251.39,251.5,251.39,251.48,6500.0,217.4358,217.5309,217.4358,217.5136,6500.0
2014-04-01 13:45:00,251.54,251.55,251.43,251.49,4400.0,217.5655,217.5742,217.4704,217.5223,4400.0
2014-04-01 13:50:00,251.45,251.57,251.43,251.57,1100.0,217.4877,217.5915,217.4704,217.5915,1100.0
2014-04-01 13:55:00,251.61,251.64,251.5,251.64,13200.0,217.6261,217.652,217.5309,217.652,13200.0
2014-04-01 14:00:00,251.62,251.7,251.61,251.7,5700.0,217.6347,217.7039,217.6261,217.7039,5700.0
2014-04-01 14:05:00,251.7,251.88,251.7,251.88,13500.0,217.7039,217.8596,217.7039,217.8596,13500.0
2014-04-01 14:10:00,251.88,251.97,251.83,251.83,9800.0,217.8596,217.9375,217.8164,217.8164,9800.0
2014-04-01 14:15:00,251.84,251.87,251.81,251.86,5200.0,217.825,217.851,217.7991,217.8423,5200.0
2014-04-01 14:20:00,251.86,251.97,251.83,251.97,2700.0,217.8423,217.9375,217.8164,217.9375,2700.0
2014-04-01 14:25:00,251.97,251.99,251.88,251.93,11100.0,217.9375,217.9547,217.8596,217.9029,11100.0
2014-04-01 14:30:00,251.95,251.95,251.85,251.89,6400.0,217.9202,217.9202,217.8337,217.8683,6400.0
2014-04-01 14:35:00,251.93,251.96,251.9,251.95,13200.0,217.9029,217.9288,217.8769,217.9202,13200.0
2014-04-01 14:40:00,251.94,252.1,251.94,252.03,9700.0,217.9115,218.0499,217.9115,217.9893,9700.0
2014-04-01 14:45:00,252.04,252.13,252.04,252.05,20700.0,217.998,218.0758,217.998,218.0066,20700.0
2014-04-01 14:50:00,252.03,252.1,251.97,252.1,14400.0,217.9893,218.0499,217.9375,218.0499,14400.0
2014-04-01 14:55:00,252.11,252.21,252.08,252.16,14400.0,218.0585,218.145,218.0326,218.1018,14400.0
2014-04-01 15:00:00,252.15,252.21,252.1,252.12,6000.0,218.0931,218.145,218.0499,218.0672,6000.0
2014-04-01 15:05:00,252.11,252.12,252.03,252.1,9500.0,218.0585,218.0672,217.9893,218.0499,9500.0
2014-04-01 15:10:00,252.08,252.15,252.05,252.14,7600.0,218.0326,218.0931,218.0066,218.0845,7600.0
2014-04-01 15:15:00,252.14,252.24,252.12,252.24,5800.0,218.0845,218.171,218.0672,218.171,5800.0
2014-04-01 15:20:00,252.21,252.34,252.2,252.31,10500.0,218.145,218.2575,218.1364,218.2315,10500.0
2014-04-01 15:25:00,252.31,252.44,252.31,252.41,10400.0,218.2315,218.344,218.2315,218.318,10400.0
2014-04-01 15:30:00,252.44,252.45,252.27,252.28,12800.0,218.344,218.3526,218.1969,218.2056,12800.0
2014-04-01 15:35:00,252.27,252.34,252.24,252.32,88400.0,218.1969,218.2575,218.171,218.2402,88400.0
2014-04-01 15:40:00,252.3,252.41,252.27,252.38,14400.0,218.2229,218.318,218.1969,218.2921,14400.0
2014-04-01 15:45:00,252.38,252.69,252.38,252.64,36500.0,218.2921,218.5602,218.2921,218.517,36500.0
2014-04-01 15:50:00,252.65,252.81,252.65,252.69,39400.0,218.5256,218.664,218.5256,218.5602,39400.0
2014-04-01 15:55:00,252.69,252.85,252.51,252.85,168500.0,218.5602,218.6986,218.4045,218.6986,168500.0
2014-04-02 09:30:00,253.2,253.58,252.65,252.65,46000.0,219.0013,219.33,218.5256,218.5256,46000.0
2014-04-02 09:35:00,252.59,253.07,252.5,252.88,110200.0,218.4737,218.8889,218.3959,218.7245,110200.0
2014-04-02 09:40:00,252.88,253.13,252.83,252.94,54400.0,218.7245,218.9408,218.6813,218.7764,54400.0
2014-04-02 09:45:00,252.9,253.13,252.72,252.97,39700.0,218.7418,218.9408,218.5862,218.8024,39700.0
2014-04-02 09:50:00,252.94,253.18,252.84,252.94,43200.0,218.7764,218.984,218.6899,218.7764,43200.0
2014-04-02 09:55:00,253.01,253.26,252.77,252.77,23000.0,218.837,219.0532,218.6294,218.6294,23000.0
2014-04-02 10:00:00,252.78,253.07,252.78,252.98,124100.0,218.638,218.8889,218.638,218.811,124100.0
2014-04-02 10:05:00,253.01,253.34,252.9,253.25,226200.0,218.837,219.1224,218.7418,219.0446,226200.0
2014-04-02 10:10:00,253.31,253.32,252.94,253.04,126800.0,219.0965,219.1051,218.7764,218.8629,126800.0
2014-04-02 10:15:00,252.97,253.12,252.93,253.09,31500.0,218.8024,218.9321,218.7678,218.9062,31500.0
2014-04-02 10:20:00,253.05,253.33,253.05,253.19,23700.0,218.8716,219.1138,218.8716,218.9927,23700.0
2014-04-02 10:25:00,253.23,253.39,253.23,253.35,14100.0,219.0273,219.1657,219.0273,219.1311,14100.0
2014-04-02 10:30:00,253.37,253.53,253.33,253.41,29700.0,219.1484,219.2867,219.1138,219.183,29700.0
2014-04-02 10:35:00,253.41,253.49,253.35,253.41,25100.0,219.183,219.2521,219.1311,219.183,25100.0
2014-04-02 10:40:00,253.39,253.61,253.39,253.5,10200.0,219.1657,219.3559,219.1657,219.2608,10200.0
2014-04-02 10:45:00,253.46,253.61,253.41,253.43,37900.0,219.2262,219.3559,219.183,219.2003,37900.0
2014-04-02 10:50:00,253.43,253.64,253.43,253.57,8200.0,219.2003,219.3819,219.2003,219.3213,8200.0
2014-04-02 10:55:00,253.6,253.71,253.56,253.7,7700.0,219.3473,219.4424,219.3127,219.4338,7700.0
2014-04-02 11:00:00,253.67,253.8,253.63,253.7,10300.0,219.4078,219.5203,219.3732,219.4338,10300.0
2014-04-02 11:05:00,253.7,253.73,253.49,253.53,10000.0,219.4338,219.4597,219.2521,219.2867,10000.0
2014-04-02 11:10:00,253.57,253.61,253.23,253.24,5600.0,219.3213,219.3559,219.0273,219.0359,5600.0
2014-04-02 11:15:00,253.18,253.32,253.02,253.29,5500.0,218.984,219.1051,218.8456,219.0792,5500.0
2014-04-02 11:20:00,253.29,253.45,253.29,253.37,5100.0,219.0792,219.2176,219.0792,219.1484,5100.0
2014-04-02 11:25:00,253.42,253.55,253.25,253.39,16500.0,219.1916,219.304,219.0446,219.1657,16500.0
2014-04-02 11:30:00,253.36,253.38,253.2,253.2,16500.0,219.1397,219.157,219.0013,219.0013,16500.0
2014-04-02 11:35:00,253.16,253.16,253.02,253.12,2400.0,218.9667,218.9667,218.8456,218.9321,2400.0
2014-04-02 11:40:00,253.11,253.21,253.03,253.18,3300.0,218.9235,219.01,218.8543,218.984,3300.0
2014-04-02 11:45:00,253.18,253.29,253.14,253.16,12600.0,218.984,219.0792,218.9494,218.9667,12600.0
2014-04-02 11:50:00,253.16,253.38,253.16,253.38,7600.0,218.9667,219.157,218.9667,219.157,7600.0
2014-04-02 11:55:00,253.42,253.51,253.41,253.45,2500.0,219.1916,219.2694,219.183,219.2176,2500.0
2014-04-02 12:00:00,253.48,253.53,253.27,253.37,19100.0,219.2435,219.2867,219.0619,219.1484,19100.0
2014-04-02 12:05:00,253.38,253.38,253.27,253.38,23900.0,219.157,219.157,219.0619,219.157,23900.0
2014-04-02 12:10:00,253.29,253.51,253.29,253.44,5500.0,219.0792,219.2694,219.0792,219.2089,5500.0
2014-04-02 12:15:00,253.43,253.59,253.4,253.4,10900.0,219.2003,219.3386,219.1743,219.1743,10900.0
2014-04-02 12:20:00,253.4,253.55,253.38,253.53,3900.0,219.1743,219.304,219.157,219.2867,3900.0
2014-04-02 12:25:00,253.53,253.61,253.39,253.43,6600.0,219.2867,219.3559,219.1657,219.2003,6600.0
2014-04-02 12:30:00,253.46,253.5,253.38,253.5,7500.0,219.2262,219.2608,219.157,219.2608,7500.0
2014-04-02 12:35:00,253.5,253.52,253.36,253.44,12900.0,219.2608,219.2781,219.1397,219.2089,12900.0
2014-04-02 12:40:00,253.47,253.49,253.45,253.47,4100.0,219.2349,219.2521,219.2176,219.2349,4100.0
2014-04-02 12:45:00,253.49,253.5,253.42,253.46,12000.0,219.2521,219.2608,219.1916,219.2262,12000.0
2014-04-02 12:50:00,253.45,253.51,253.4,253.48,10400.0,219.2176,219.2694,219.1743,219.2435,10400.0
2014-04-02 12:55:00,253.5,253.53,253.44,253.47,6200.0,219.2608,219.2867,219.2089,219.2349,6200.0
2014-04-02 13:00:00,253.5,253.52,253.43,253.43,4500.0,219.2608,219.2781,219.2003,219.2003,4500.0
2014-04-02 13:05:00,253.43,253.46,253.38,253.39,3900.0,219.2003,219.2262,219.157,219.1657,3900.0
2014-04-02 13:10:00,253.35,253.42,253.31,253.42,4000.0,219.1311,219.1916,219.0965,219.1916,4000.0
2014-04-02 13:15:00,253.45,253.45,253.36,253.37,18400.0,219.2176,219.2176,219.1397,219.1484,18400.0
2014-04-02 13:20:00,253.36,253.36,253.09,253.09,3800.0,219.1397,219.1397,218.9062,218.9062,3800.0
2014-04-02 13:25:00,253.09,253.28,253.09,253.28,4400.0,218.9062,219.0705,218.9062,219.0705,4400.0
2014-04-02 13:30:00,253.23,253.29,253.2,253.23,2000.0,219.0273,219.0792,219.0013,219.0273,2000.0
2014-04-02 13:35:00,253.25,253.27,253.03,253.06,2800.0,219.0446,219.0619,218.8543,218.8802,2800.0
2014-04-02 13:40:00,253.0,253.15,252.97,253.07,4400.0,218.8283,218.9581,218.8024,218.8889,4400.0
2014-04-02 13:45:00,252.97,253.05,252.93,253.0,11000.0,218.8024,218.8716,218.7678,218.8283,11000.0
2014-04-02 13:50:00,253.0,253.16,253.0,253.07,2500.0,218.8283,218.9667,218.8283,218.8889,2500.0
2014-04-02 13:55:00,253.03,253.18,253.03,253.18,3200.0,218.8543,218.984,218.8543,218.984,3200.0
2014-04-02 14:00:00,253.18,253.33,253.14,253.2,14000.0,218.984,219.1138,218.9494,219.0013,14000.0
2014-04-02 14:05:00,253.21,253.3,253.14,253.2,7000.0,219.01,219.0878,218.9494,219.0013,7000.0
2014-04-02 14:10:00,253.21,253.24,253.19,253.23,2800.0,219.01,219.0359,218.9927,219.0273,2800.0
2014-04-02 14:15:00,253.24,253.37,253.18,253.24,7200.0,219.0359,219.1484,218.984,219.0359,7200.0
2014-04-02 14:20:00,253.28,253.31,253.26,253.3,3600.0,219.0705,219.0965,219.0532,219.0878,3600.0
2014-04-02 14:25:00,253.29,253.31,253.11,253.16,22300.0,219.0792,219.0965,218.9235,218.9667,22300.0
2014-04-02 14:30:00,253.13,253.17,253.05,253.14,8200.0,218.9408,218.9754,218.8716,218.9494,8200.0
2014-04-02 14:35:00,253.15,253.27,253.1,253.11,8300.0,218.9581,219.0619,218.9148,218.9235,8300.0
2014-04-02 14:40:00,253.12,253.19,253.1,253.15,3300.0,218.9321,218.9927,218.9148,218.9581,3300.0
2014-04-02 14:45:00,253.12,253.15,253.11,253.12,2800.0,218.9321,218.9581,218.9235,218.9321,2800.0
2014-04-02 14:50:00,253.12,253.18,253.09,253.15,20600.0,218.9321,218.984,218.9062,218.9581,20600.0
2014-04-02 14:55:00,253.15,253.3,253.1,253.3,6800.0,218.9581,219.0878,218.9148,219.0878,6800.0
2014-04-02 15:00:00,253.3,253.32,253.2,253.25,32300.0,219.0878,219.1051,219.0013,219.0446,32300.0
2014-04-02 15:05:00,253.25,253.28,253.2,253.25,29400.0,219.0446,219.0705,219.0013,219.0446,29400.0
2014-04-02 15:10:00,253.24,253.46,253.24,253.43,18300.0,219.0359,219.2262,219.0359,219.2003,18300.0
2014-04-02 15:15:00,253.47,253.49,253.39,253.42,16200.0,219.2349,219.2521,219.1657,219.1916,16200.0
2014-04-02 15:20:00,253.42,253.49,253.25,253.45,23600.0,219.1916,219.2521,219.0446,219.2176,23600.0
2014-04-02 15:25:00,253.46,253.8,253.46,253.8,14900.0,219.2262,219.5203,219.2262,219.5203,14900.0
2014-04-02 15:30:00,253.77,253.77,253.64,253.68,34600.0,219.4943,219.4943,219.3819,219.4165,34600.0
2014-04-02 15:35:00,253.64,253.83,253.62,253.79,123400.0,219.3819,219.5462,219.3646,219.5116,123400.0
2014-04-02 15:40:00,253.75,253.82,253.73,253.78,19100.0,219.477,219.5376,219.4597,219.503,19100.0
2014-04-02 15:45:00,253.8,253.8,253.62,253.72,11200.0,219.5203,219.5203,219.3646,219.4511,11200.0
2014-04-02 15:50:00,253.68,253.68,253.58,253.66,35800.0,219.4165,219.4165,219.33,219.3992,35800.0
2014-04-02 15:55:00,253.67,253.67,253.48,253.58,83400.0,219.4078,219.4078,219.2435,219.33,83400.0
2014-04-03 09:30:00,253.89,254.2,253.65,253.77,15500.0,219.5981,219.8663,219.3905,219.4943,15500.0
2014-04-03 09:35:00,253.76,253.76,253.39,253.55,30700.0,219.4857,219.4857,219.1657,219.304,30700.0
2014-04-03 09:40:00,253.49,253.97,253.49,253.84,6600.0,219.2521,219.6673,219.2521,219.5549,6600.0
2014-04-03 09:45:00,253.82,253.94,253.65,253.65,7200.0,219.5376,219.6414,219.3905,219.3905,7200.0
2014-04-03 09:50:00,253.64,253.76,253.5,253.75,2800.0,219.3819,219.4857,219.2608,219.477,2800.0
2014-04-03 09:55:00,253.86,253.99,253.81,253.89,4800.0,219.5722,219.6846,219.5289,219.5981,4800.0
2014-04-03 10:00:00,253.85,254.1,253.82,253.97,11800.0,219.5635,219.7798,219.5376,219.6673,11800.0
2014-04-03 10:05:00,253.92,253.92,253.66,253.84,4000.0,219.6241,219.6241,219.3992,219.5549,4000.0
2014-04-03 10:10:00,253.61,253.82,253.61,253.75,8500.0,219.3559,219.5376,219.3559,219.477,8500.0
2014-04-03 10:15:00,253.71,253.76,253.61,253.76,5900.0,219.4424,219.4857,219.3559,219.4857,5900.0
2014-04-03 10:20:00,253.77,253.8,253.6,253.6,5200.0,219.4943,219.5203,219.3473,219.3473,5200.0
2014-04-03 10:25:00,253.57,253.64,253.22,253.28,13500.0,219.3213,219.3819,219.0186,219.0705,13500.0
2014-04-03 10:30:00,253.24,253.28,253.05,253.07,14600.0,219.0359,219.0705,218.8716,218.8889,14600.0
2014-04-03 10:35:00,253.04,253.09,252.72,252.72,7000.0,218.8629,218.9062,218.5862,218.5862,7000.0
2014-04-03 10:40:00,252.68,252.92,252.66,252.66,9500.0,218.5516,218.7591,218.5343,218.5343,9500.0
2014-04-03 10:45:00,252.65,252.88,252.64,252.75,15000.0,218.5256,218.7245,218.517,218.6121,15000.0
2014-04-03 10:50:00,252.77,252.88,252.73,252.74,4300.0,218.6294,218.7245,218.5948,218.6034,4300.0
2014-04-03 10:55:00,252.71,252.91,252.55,252.91,8700.0,218.5775,218.7505,218.4391,218.7505,8700.0
2014-04-03 11:00:00,252.92,252.94,252.78,252.81,4700.0,218.7591,218.7764,218.638,218.664,4700.0
2014-04-03 11:05:00,252.79,252.89,252.74,252.84,9300.0,218.6467,218.7332,218.6034,218.6899,9300.0
2014-04-03 11:10:00,252.89,253.0,252.75,252.75,5200.0,218.7332,218.8283,218.6121,218.6121,5200.0
2014-04-03 11:15:00,252.77,252.84,252.66,252.75,8300.0,218.6294,218.6899,218.5343,218.6121,8300.0
2014-04-03 11:20:00,252.74,252.76,252.47,252.47,24000.0,218.6034,218.6207,218.3699,218.3699,24000.0
2014-04-03 11:25:00,252.48,252.65,252.46,252.47,22200.0,218.3786,218.5256,218.3613,218.3699,22200.0
2014-04-03 11:30:00,252.51,252.55,252.24,252.46,16600.0,218.4045,218.4391,218.171,218.3613,16600.0
2014-04-03 11:35:00,252.46,252.61,252.41,252.58,10200.0,218.3613,218.491,218.318,218.4651,10200.0
2014-04-03 11:40:00,252.63,252.64,252.48,252.52,10300.0,218.5083,218.517,218.3786,218.4132,10300.0
2014-04-03 11:45:00,252.48,252.49,252.28,252.41,10400.0,218.3786,218.3872,218.2056,218.318,10400.0
2014-04-03 11:50:00,252.39,252.53,252.34,252.47,6200.0,218.3007,218.4218,218.2575,218.3699,6200.0
2014-04-03 11:55:00,252.47,252.58,252.43,252.45,9200.0,218.3699,218.4651,218.3353,218.3526,9200.0
2014-04-03 12:00:00,252.46,252.76,252.45,252.76,5800.0,218.3613,218.6207,218.3526,218.6207,5800.0
2014-04-03 12:05:00,252.84,252.89,252.77,252.79,8800.0,218.6899,218.7332,218.6294,218.6467,8800.0
2014-04-03 12:10:00,252.84,252.87,252.79,252.81,3700.0,218.6899,218.7159,218.6467,218.664,3700.0
2014-04-03 12:15:00,252.82,252.82,252.49,252.55,9600.0,218.6726,218.6726,218.3872,218.4391,9600.0
2014-04-03 12:20:00,252.53,252.68,252.52,252.68,7100.0,218.4218,218.5516,218.4132,218.5516,7100.0
2014-04-03 12:25:00,252.67,252.69,252.61,252.69,10200.0,218.5429,218.5602,218.491,218.5602,10200.0
2014-04-03 12:30:00,252.72,252.72,252.34,252.35,10800.0,218.5862,218.5862,218.2575,218.2661,10800.0
2014-04-03 12:35:00,252.28,252.31,252.1,252.13,17100.0,218.2056,218.2315,218.0499,218.0758,17100.0
2014-04-03 12:40:00,252.13,252.37,252.08,252.28,8300.0,218.0758,218.2834,218.0326,218.2056,8300.0
2014-04-03 12:45:00,252.28,252.33,252.12,252.16,9800.0,218.2056,218.2488,218.0672,218.1018,9800.0
2014-04-03 12:50:00,252.18,252.4,252.18,252.39,7400.0,218.1191,218.3094,218.1191,218.3007,7400.0
2014-04-03 12:55:00,252.38,252.47,252.32,252.32,6000.0,218.2921,218.3699,218.2402,218.2402,6000.0
2014-04-03 13:00:00,252.3,252.51,252.27,252.4,7500.0,218.2229,218.4045,218.1969,218.3094,7500.0
2014-04-03 13:05:00,252.33,252.37,252.28,252.36,7700.0,218.2488,218.2834,218.2056,218.2748,7700.0
2014-04-03 13:10:00,252.36,252.51,252.23,252.44,5500.0,218.2748,218.4045,218.1623,218.344,5500.0
2014-04-03 13:15:00,252.43,252.5,252.38,252.5,5700.0,218.3353,218.3959,218.2921,218.3959,5700.0
2014-04-03 13:20:00,252.46,252.53,252.45,252.53,8700.0,218.3613,218.4218,218.3526,218.4218,8700.0
2014-04-03 13:25:00,252.49,252.7,252.46,252.68,6500.0,218.3872,218.5689,218.3613,218.5516,6500.0
2014-04-03 13:30:00,252.65,252.67,252.59,252.66,10100.0,218.5256,218.5429,218.4737,218.5343,10100.0
2014-04-03 13:35:00,252.64,252.64,252.45,252.53,7200.0,218.517,218.517,218.3526,218.4218,7200.0
2014-04-03 13:40:00,252.59,252.77,252.58,252.73,6000.0,218.4737,218.6294,218.4651,218.5948,6000.0
2014-04-03 13:45:00,252.69,252.76,252.64,252.64,4900.0,218.5602,218.6207,218.517,218.517,4900.0
2014-04-03 13:50:00,252.63,252.65,252.48,252.54,13300.0,218.5083,218.5256,218.3786,218.4305,13300.0
2014-04-03 13:55:00,252.54,252.55,252.36,252.42,9200.0,218.4305,218.4391,218.2748,218.3267,9200.0
2014-04-03 14:00:00,252.43,252.43,252.33,252.36,7100.0,218.3353,218.3353,218.2488,218.2748,7100.0
2014-04-03 14:05:00,252.35,252.48,252.31,252.47,7400.0,218.2661,218.3786,218.2315,218.3699,7400.0
2014-04-03 14:10:00,252.47,252.56,252.37,252.38,9600.0,218.3699,218.4478,218.2834,218.2921,9600.0
2014-04-03 14:15:00,252.37,252.41,252.34,252.39,11500.0,218.2834,218.318,218.2575,218.3007,11500.0
2014-04-03 14:20:00,252.36,252.41,252.35,252.41,17700.0,218.2748,218.318,218.2661,218.318,17700.0
2014-04-03 14:25:00,252.39,252.39,252.18,252.19,13100.0,218.3007,218.3007,218.1191,218.1277,13100.0
2014-04-03 14:30:00,252.17,252.19,252.0,252.06,12200.0,218.1104,218.1277,217.9634,218.0153,12200.0
2014-04-03 14:35:00,252.05,252.05,251.68,251.74,22900.0,218.0066,218.0066,217.6866,217.7385,22900.0
2014-04-03 14:40:00,251.7,251.92,251.65,251.91,16400.0,217.7039,217.8942,217.6607,217.8856,16400.0
2014-04-03 14:45:00,251.93,252.02,251.9,251.96,8100.0,217.9029,217.9807,217.8769,217.9288,8100.0
2014-04-03 14:50:00,251.98,252.05,251.93,252.02,8100.0,217.9461,218.0066,217.9029,217.9807,8100.0
2014-04-03 14:55:00,252.05,252.26,252.05,252.25,8100.0,218.0066,218.1883,218.0066,218.1796,8100.0
2014-04-03 15:00:00,252.28,252.3,252.17,252.24,9000.0,218.2056,218.2229,218.1104,218.171,9000.0
2014-04-03 15:05:00,252.23,252.23,252.12,252.23,8600.0,218.1623,218.1623,218.0672,218.1623,8600.0
2014-04-03 15:10:00,252.22,252.31,252.21,252.27,10500.0,218.1537,218.2315,218.145,218.1969,10500.0
2014-04-03 15:15:00,252.28,252.42,252.28,252.36,17700.0,218.2056,218.3267,218.2056,218.2748,17700.0
2014-04-03 15:20:00,252.36,252.37,252.24,252.26,34800.0,218.2748,218.2834,218.171,218.1883,34800.0
2014-04-03 15:25:00,252.27,252.65,252.26,252.63,46100.0,218.1969,218.5256,218.1883,218.5083,46100.0
2014-04-03 15:30:00,252.61,252.65,252.56,252.62,15300.0,218.491,218.5256,218.4478,218.4997,15300.0
2014-04-03 15:35:00,252.62,252.81,252.6,252.81,28500.0,218.4997,218.664,218.4824,218.664,28500.0
2014-04-03 15:40:00,252.79,252.84,252.72,252.72,20900.0,218.6467,218.6899,218.5862,218.5862,20900.0
2014-04-03 15:45:00,252.72,252.83,252.7,252.77,32500.0,218.5862,218.6813,218.5689,218.6294,32500.0
2014-04-03 15:50:00,252.78,252.84,252.68,252.71,32300.0,218.638,218.6899,218.5516,218.5775,32300.0
2014-04-03 15:55:00,252.72,252.78,252.48,252.48,139000.0,218.5862,218.638,218.3786,218.3786,139000.0
2014-04-04 09:30:00,254.08,254.16,253.67,253.71,28800.0,219.7625,219.8317,219.4078,219.4424,28800.0
2014-04-04 09:35:00,253.72,253.89,253.45,253.75,21800.0,219.4511,219.5981,219.2176,219.477,21800.0
2014-04-04 09:40:00,253.74,253.74,253.13,253.13,21800.0,219.4684,219.4684,218.9408,218.9408,21800.0
2014-04-04 09:45:00,253.12,253.51,253.03,253.21,20000.0,218.9321,219.2694,218.8543,219.01,20000.0
2014-04-04 09:50:00,253.22,253.23,252.96,253.04,25200.0,219.0186,219.0273,218.7937,218.8629,25200.0
2014-04-04 09:55:00,253.05,253.52,252.91,253.28,10500.0,218.8716,219.2781,218.7505,219.0705,10500.0
2014-04-04 10:00:00,253.24,253.66,253.23,253.61,9900.0,219.0359,219.3992,219.0273,219.3559,9900.0
2014-04-04 10:05:00,253.62,254.12,253.57,253.98,14200.0,219.3646,219.7971,219.3213,219.676,14200.0
2014-04-04 10:10:00,254.11,254.38,254.04,254.18,13800.0,219.7884,220.0219,219.7279,219.849,13800.0
2014-04-04 10:15:00,254.19,254.26,254.02,254.12,6900.0,219.8576,219.9181,219.7106,219.7971,6900.0
2014-04-04 10:20:00,254.1,254.1,253.75,253.9,28700.0,219.7798,219.7798,219.477,219.6068,28700.0
2014-04-04 10:25:00,253.9,254.03,253.74,254.0,9800.0,219.6068,219.7192,219.4684,219.6933,9800.0
2014-04-04 10:30:00,254.11,254.48,254.08,254.18,9100.0,219.7884,220.1084,219.7625,219.849,9100.0
2014-04-04 10:35:00,254.18,254.32,254.05,254.09,10000.0,219.849,219.97,219.7365,219.7711,10000.0
2014-04-04 10:40:00,254.04,254.22,253.87,253.87,10600.0,219.7279,219.8836,219.5808,219.5808,10600.0
2014-04-04 10:45:00,253.9,254.05,253.83,253.9,9300.0,219.6068,219.7365,219.5462,219.6068,9300.0
2014-04-04 10:50:00,253.9,254.02,253.81,254.0,3900.0,219.6068,219.7106,219.5289,219.6933,3900.0
2014-04-04 10:55:00,254.03,254.03,253.7,253.76,2600.0,219.7192,219.7192,219.4338,219.4857,2600.0
2014-04-04 11:00:00,253.59,253.74,253.57,253.59,9700.0,219.3386,219.4684,219.3213,219.3386,9700.0
2014-04-04 11:05:00,253.53,253.55,252.54,252.56,51300.0,219.2867,219.304,218.4305,218.4478,51300.0
2014-04-04 11:10:00,252.51,252.85,252.45,252.74,16800.0,218.4045,218.6986,218.3526,218.6034,16800.0
2014-04-04 11:15:00,252.74,252.74,252.41,252.43,7100.0,218.6034,218.6034,218.318,218.3353,7100.0
2014-04-04 11:20:00,252.37,252.65,252.15,252.2,18900.0,218.2834,218.5256,218.0931,218.1364,18900.0
2014-04-04 11:25:00,252.14,252.14,251.9,251.96,16300.0,218.0845,218.0845,217.8769,217.9288,16300.0
2014-04-04 11:30:00,252.02,252.39,252.02,252.32,15200.0,217.9807,218.3007,217.9807,218.2402,15200.0
2014-04-04 11:35:00,252.1,252.13,251.68,251.78,9200.0,218.0499,218.0758,217.6866,217.7731,9200.0
2014-04-04 11:40:00,251.79,251.79,251.24,251.24,18800.0,217.7818,217.7818,217.306,217.306,18800.0
2014-04-04 11:45:00,251.21,251.24,250.45,250.61,36500.0,217.2801,217.306,216.6228,216.7611,36500.0
2014-04-04 11:50:00,250.59,250.74,250.51,250.62,9600.0,216.7438,216.8736,216.6746,216.7698,9600.0
2014-04-04 11:55:00,250.5,250.9,250.44,250.8,16600.0,216.666,217.012,216.6141,216.9255,16600.0
2014-04-04 12:00:00,250.77,250.78,250.07,250.08,27900.0,216.8995,216.9082,216.2941,216.3027,27900.0
2014-04-04 12:05:00,250.07,250.13,249.64,249.85,40700.0,216.2941,216.346,215.9222,216.1038,40700.0
2014-04-04 12:10:00,249.86,249.92,249.5,249.79,39700.0,216.1124,216.1643,215.8011,216.0519,39700.0
2014-04-04 12:15:00,249.71,249.95,249.65,249.83,31300.0,215.9827,216.1903,215.9308,216.0865,31300.0
2014-04-04 12:20:00,249.86,250.09,249.77,250.07,97300.0,216.1124,216.3114,216.0346,216.2941,97300.0
2014-04-04 12:25:00,250.07,250.1,249.73,249.79,54700.0,216.2941,216.32,216.0,216.0519,54700.0
2014-04-04 12:30:00,249.79,250.18,249.74,250.0,36300.0,216.0519,216.3892,216.0086,216.2335,36300.0
2014-04-04 12:35:00,249.84,249.95,249.7,249.95,11800.0,216.0951,216.1903,215.974,216.1903,11800.0
2014-04-04 12:40:00,249.96,249.96,249.66,249.78,8500.0,216.1989,216.1989,215.9395,216.0432,8500.0
2014-04-04 12:45:00,249.76,249.81,249.36,249.51,13800.0,216.0259,216.0692,215.68,215.8097,13800.0
2014-04-04 12:50:00,249.47,249.47,249.16,249.16,5100.0,215.7751,215.7751,215.507,215.507,5100.0
2014-04-04 12:55:00,249.13,249.21,248.94,249.18,7200.0,215.481,215.5502,215.3167,215.5243,7200.0
2014-04-04 13:00:00,249.1,249.34,248.71,249.12,33600.0,215.4551,215.6627,215.1178,215.4724,33600.0
2014-04-04 13:05:00,249.21,249.29,248.94,249.25,13700.0,215.5502,215.6194,215.3167,215.5848,13700.0
2014-04-04 13:10:00,249.31,249.49,249.17,249.37,5000.0,215.6367,215.7924,215.5156,215.6886,5000.0
2014-04-04 13:15:00,249.32,249.69,249.27,249.66,6000.0,215.6454,215.9654,215.6021,215.9395,6000.0
2014-04-04 13:20:00,249.71,249.71,249.06,249.15,12700.0,215.9827,215.9827,215.4205,215.4983,12700.0
2014-04-04 13:25:00,249.18,249.28,249.06,249.11,1900.0,215.5243,215.6108,215.4205,215.4637,1900.0
2014-04-04 13:30:00,249.0,249.1,248.89,248.99,2900.0,215.3686,215.4551,215.2735,215.3599,2900.0
2014-04-04 13:35:00,249.11,249.33,249.09,249.19,16300.0,215.4637,215.654,215.4464,215.5329,16300.0
2014-04-04 13:40:00,249.17,249.33,248.85,249.0,13600.0,215.5156,215.654,215.2389,215.3686,13600.0
2014-04-04 13:45:00,249.07,249.37,249.05,249.05,5300.0,215.4291,215.6886,215.4118,215.4118,5300.0
2014-04-04 13:50:00,249.05,249.21,248.96,249.17,9600.0,215.4118,215.5502,215.334,215.5156,9600.0
2014-04-04 13:55:00,249.21,249.21,248.74,248.86,6600.0,215.5502,215.5502,215.1437,215.2475,6600.0
2014-04-04 14:00:00,248.85,249.05,248.66,248.71,9200.0,215.2389,215.4118,215.0745,215.1178,9200.0
2014-04-04 14:05:00,248.73,248.73,248.28,248.43,19800.0,215.1351,215.1351,214.7458,214.8756,19800.0
2014-04-04 14:10:00,248.42,248.66,248.33,248.57,10100.0,214.8669,215.0745,214.7891,214.9967,10100.0
2014-04-04 14:15:00,248.59,249.07,248.59,248.87,10400.0,215.014,215.4291,215.014,215.2562,10400.0
2014-04-04 14:20:00,248.83,248.93,248.67,248.93,4700.0,215.2216,215.3081,215.0832,215.3081,4700.0
2014-04-04 14:25:00,248.77,248.8,248.57,248.69,5300.0,215.1697,215.1956,214.9967,215.1005,5300.0
2014-04-04 14:30:00,248.63,248.75,248.47,248.6,7500.0,215.0486,215.1524,214.9102,215.0226,7500.0
2014-04-04 14:35:00,248.5,248.5,248.07,248.15,13500.0,214.9361,214.9361,214.5642,214.6334,13500.0
2014-04-04 14:40:00,248.33,248.39,248.15,248.16,11000.0,214.7891,214.841,214.6334,214.6421,11000.0
2014-04-04 14:45:00,248.16,248.28,247.94,248.16,18800.0,214.6421,214.7458,214.4518,214.6421,18800.0
2014-04-04 14:50:00,248.23,248.53,248.2,248.43,49200.0,214.7026,214.9621,214.6766,214.8756,49200.0
2014-04-04 14:55:00,248.48,248.63,248.38,248.59,23100.0,214.9188,215.0486,214.8323,215.014,23100.0
2014-04-04 15:00:00,248.66,248.66,248.36,248.36,39800.0,215.0745,215.0745,214.815,214.815,39800.0
2014-04-04 15:05:00,248.35,248.5,248.24,248.31,59300.0,214.8064,214.9361,214.7112,214.7718,59300.0
2014-04-04 15:10:00,248.35,248.67,248.3,248.67,11600.0,214.8064,215.0832,214.7631,215.0832,11600.0
2014-04-04 15:15:00,248.7,249.0,248.54,248.94,14200.0,215.1091,215.3686,214.9707,215.3167,14200.0
2014-04-04 15:20:00,248.93,249.02,248.82,248.99,20100.0,215.3081,215.3859,215.2129,215.3599,20100.0
2014-04-04 15:25:00,248.97,249.16,248.84,249.11,39700.0,215.3426,215.507,215.2302,215.4637,39700.0
2014-04-04 15:30:00,249.08,249.08,248.78,248.84,28500.0,215.4378,215.4378,215.1783,215.2302,28500.0
2014-04-04 15:35:00,248.86,248.91,248.73,248.82,45600.0,215.2475,215.2908,215.1351,215.2129,45600.0
2014-04-04 15:40:00,248.78,248.81,248.62,248.67,29200.0,215.1783,215.2043,215.0399,215.0832,29200.0
2014-04-04 15:45:00,248.65,248.71,248.56,248.68,48100.0,215.0659,215.1178,214.988,215.0918,48100.0
2014-04-04 15:50:00,248.68,248.79,248.64,248.77,31000.0,215.0918,215.187,215.0572,215.1697,31000.0
2014-04-04 15:55:00,248.77,248.88,248.46,248.66,155000.0,215.1697,215.2648,214.9015,215.0745,155000.0
2014-04-07 09:30:00,247.95,248.49,247.84,248.03,79900.0,214.4604,214.9275,214.3653,214.5296,79900.0
2014-04-07 09:35:00,248.03,248.03,246.85,246.99,52100.0,214.5296,214.5296,213.509,213.6301,52100.0
2014-04-07 09:40:00,246.95,247.15,246.08,246.17,67400.0,213.5955,213.7685,212.843,212.9208,67400.0
2014-04-07 09:45:00,246.13,246.46,246.03,246.36,24200.0,212.8862,213.1717,212.7997,213.0852,24200.0
2014-04-07 09:50:00,246.32,246.8,246.24,246.8,18400.0,213.0506,213.4657,212.9814,213.4657,18400.0
2014-04-07 09:55:00,246.82,247.53,246.8,247.48,32700.0,213.483,214.0971,213.4657,214.0539,32700.0
2014-04-07 10:00:00,247.47,247.48,247.09,247.23,36700.0,214.0452,214.0539,213.7166,213.8377,36700.0
2014-04-07 10:05:00,247.17,247.36,246.71,247.36,10100.0,213.7858,213.9501,213.3879,213.9501,10100.0
2014-04-07 10:10:00,247.4,247.68,247.18,247.52,19100.0,213.9847,214.2269,213.7944,214.0885,19100.0
2014-04-07 10:15:00,247.53,247.53,246.85,247.26,7700.0,214.0971,214.0971,213.509,213.8636,7700.0
2014-04-07 10:20:00,247.12,247.22,246.9,247.06,4900.0,213.7425,213.829,213.5522,213.6906,4900.0
2014-04-07 10:25:00,247.09,247.38,247.04,247.09,8400.0,213.7166,213.9674,213.6733,213.7166,8400.0
2014-04-07 10:30:00,246.94,247.09,246.65,247.09,7300.0,213.5868,213.7166,213.336,213.7166,7300.0
2014-04-07 10:35:00,247.13,247.2,246.5,246.58,6800.0,213.7512,213.8117,213.2063,213.2755,6800.0
2014-04-07 10:40:00,246.7,246.7,246.39,246.67,6600.0,213.3792,213.3792,213.1111,213.3533,6600.0
2014-04-07 10:45:00,246.65,246.65,245.94,246.06,45400.0,213.336,213.336,212.7219,212.8257,45400.0
2014-04-07 10:50:00,246.04,246.12,245.81,245.99,20200.0,212.8084,212.8776,212.6095,212.7651,20200.0
2014-04-07 10:55:00,245.99,246.03,245.77,245.89,75700.0,212.7651,212.7997,212.5749,212.6787,75700.0
2014-04-07 11:00:00,245.89,246.31,245.67,246.3,22300.0,212.6787,213.0419,212.4884,213.0333,22300.0
2014-04-07 11:05:00,246.13,246.25,245.9,245.95,23300.0,212.8862,212.99,212.6873,212.7305,23300.0
2014-04-07 11:10:00,245.95,246.04,245.9,245.9,29000.0,212.7305,212.8084,212.6873,212.6873,29000.0
2014-04-07 11:15:00,245.86,246.02,245.66,245.91,17900.0,212.6527,212.7911,212.4797,212.6959,17900.0
2014-04-07 11:20:00,245.83,245.83,245.42,245.58,6100.0,212.6268,212.6268,212.2721,212.4105,6100.0
2014-04-07 11:25:00,245.61,245.63,245.53,245.55,5700.0,212.4365,212.4538,212.3673,212.3846,5700.0
2014-04-07 11:30:00,245.51,245.98,245.5,245.88,6800.0,212.35,212.7565,212.3413,212.67,6800.0
2014-04-07 11:35:00,245.87,245.92,245.66,245.72,5200.0,212.6614,212.7046,212.4797,212.5316,5200.0
2014-04-07 11:40:00,245.72,245.72,245.42,245.53,5100.0,212.5316,212.5316,212.2721,212.3673,5100.0
2014-04-07 11:45:00,245.53,245.55,245.39,245.39,5200.0,212.3673,212.3846,212.2462,212.2462,5200.0
2014-04-07 11:50:00,245.41,245.41,245.06,245.06,8700.0,212.2635,212.2635,211.9608,211.9608,8700.0
2014-04-07 11:55:00,245.0,245.11,244.89,244.99,15700.0,211.9089,212.004,211.8137,211.9002,15700.0
2014-04-07 12:00:00,244.86,245.1,244.83,245.08,8800.0,211.7878,211.9954,211.7618,211.9781,8800.0
2014-04-07 12:05:00,244.96,245.0,244.67,244.7,9500.0,211.8743,211.9089,211.6234,211.6494,9500.0
2014-04-07 12:10:00,244.67,244.8,244.41,244.56,12000.0,211.6234,211.7359,211.3985,211.5283,12000.0
2014-04-07 12:15:00,244.38,244.45,244.13,244.13,20000.0,211.3726,211.4331,211.1564,211.1564,20000.0
2014-04-07 12:20:00,244.16,244.47,244.16,244.47,8600.0,211.1823,211.4504,211.1823,211.4504,8600.0
2014-04-07 12:25:00,244.48,244.67,244.48,244.59,8100.0,211.4591,211.6234,211.4591,211.5542,8100.0
2014-04-07 12:30:00,244.49,244.65,244.36,244.63,2500.0,211.4677,211.6061,211.3553,211.5888,2500.0
2014-04-07 12:35:00,244.62,244.98,244.53,244.89,10700.0,211.5802,211.8916,211.5023,211.8137,10700.0
2014-04-07 12:40:00,244.93,245.11,244.93,245.02,3700.0,211.8483,212.004,211.8483,211.9262,3700.0
2014-04-07 12:45:00,245.02,245.02,244.84,244.85,6700.0,211.9262,211.9262,211.7705,211.7791,6700.0
2014-04-07 12:50:00,244.87,245.01,244.82,245.01,8400.0,211.7964,211.9175,211.7532,211.9175,8400.0
2014-04-07 12:55:00,245.0,245.17,245.0,245.05,6000.0,211.9089,212.0559,211.9089,211.9521,6000.0
2014-04-07 13:00:00,245.0,245.05,244.9,244.9,4300.0,211.9089,211.9521,211.8224,211.8224,4300.0
2014-04-07 13:05:00,244.87,244.87,244.21,244.21,24900.0,211.7964,211.7964,211.2256,211.2256,24900.0
2014-04-07 13:10:00,244.26,244.39,244.15,244.31,3600.0,211.2688,211.3812,211.1737,211.3121,3600.0
2014-04-07 13:15:00,244.34,244.37,244.25,244.25,7500.0,211.338,211.364,211.2602,211.2602,7500.0
2014-04-07 13:20:00,244.29,244.72,244.29,244.62,14800.0,211.2948,211.6667,211.2948,211.5802,14800.0
2014-04-07 13:25:00,244.58,244.6,244.14,244.24,11000.0,211.5456,211.5629,211.165,211.2515,11000.0
2014-04-07 13:30:00,244.23,244.36,244.03,244.19,11000.0,211.2429,211.3553,211.0699,211.2083,11000.0
2014-04-07 13:35:00,244.19,244.19,243.94,244.04,4200.0,211.2083,211.2083,210.992,211.0785,4200.0
2014-04-07 13:40:00,243.92,244.09,243.86,244.07,3900.0,210.9747,211.1218,210.9228,211.1045,3900.0
2014-04-07 13:45:00,243.95,244.09,243.78,243.96,27000.0,211.0007,211.1218,210.8536,211.0093,27000.0
2014-04-07 13:50:00,243.93,244.01,243.76,243.93,65500.0,210.9834,211.0526,210.8363,210.9834,65500.0
2014-04-07 13:55:00,243.92,244.01,243.85,243.9,34400.0,210.9747,211.0526,210.9142,210.9574,34400.0
2014-04-07 14:00:00,243.83,243.98,243.72,243.93,15900.0,210.8969,211.0266,210.8017,210.9834,15900.0
2014-04-07 14:05:00,243.94,244.0,243.82,243.91,16700.0,210.992,211.0439,210.8882,210.9661,16700.0
2014-04-07 14:10:00,243.91,243.91,243.71,243.71,14900.0,210.9661,210.9661,210.7931,210.7931,14900.0
2014-04-07 14:15:00,243.67,243.84,243.59,243.78,12500.0,210.7585,210.9055,210.6893,210.8536,12500.0
2014-04-07 14:20:00,243.7,243.73,243.49,243.51,9300.0,210.7844,210.8104,210.6028,210.6201,9300.0
2014-04-07 14:25:00,243.53,243.8,243.46,243.76,45200.0,210.6374,210.8709,210.5769,210.8363,45200.0
2014-04-07 14:30:00,243.74,243.74,243.6,243.62,15800.0,210.819,210.819,210.698,210.7153,15800.0
2014-04-07 14:35:00,243.57,243.79,243.5,243.77,8800.0,210.672,210.8623,210.6115,210.845,8800.0
2014-04-07 14:40:00,243.81,244.18,243.73,244.15,50200.0,210.8796,211.1996,210.8104,211.1737,50200.0
2014-04-07 14:45:00,244.19,244.43,244.06,244.42,63300.0,211.2083,211.4158,211.0958,211.4072,63300.0
2014-04-07 14:50:00,244.41,244.74,244.36,244.7,51100.0,211.3985,211.684,211.3553,211.6494,51100.0
2014-04-07 14:55:00,244.71,244.91,244.68,244.71,49600.0,211.658,211.831,211.6321,211.658,49600.0
2014-04-07 15:00:00,244.71,244.87,244.63,244.65,59300.0,211.658,211.7964,211.5888,211.6061,59300.0
2014-04-07 15:05:00,244.6,244.79,244.57,244.78,32200.0,211.5629,211.7272,211.5369,211.7186,32200.0
2014-04-07 15:10:00,244.78,245.11,244.62,245.11,39800.0,211.7186,212.004,211.5802,212.004,39800.0
2014-04-07 15:15:00,245.11,245.26,245.04,245.2,34200.0,212.004,212.1337,211.9435,212.0818,34200.0
2014-04-07 15:20:00,245.21,245.22,244.93,245.04,33900.0,212.0905,212.0991,211.8483,211.9435,33900.0
2014-04-07 15:25:00,245.05,245.44,245.05,245.41,38800.0,211.9521,212.2894,211.9521,212.2635,38800.0
2014-04-07 15:30:00,245.39,245.39,245.0,245.0,42000.0,212.2462,212.2462,211.9089,211.9089,42000.0
2014-04-07 15:35:00,245.01,245.07,244.87,244.91,66800.0,211.9175,211.9694,211.7964,211.831,66800.0
2014-04-07 15:40:00,244.89,244.89,244.7,244.72,38300.0,211.8137,211.8137,211.6494,211.6667,38300.0
2014-04-07 15:45:00,244.72,244.73,244.51,244.56,52400.0,211.6667,211.6753,211.485,211.5283,52400.0
2014-04-07 15:50:00,244.52,244.56,244.24,244.24,62200.0,211.4937,211.5283,211.2515,211.2515,62200.0
2014-04-07 15:55:00,244.24,244.52,244.22,244.32,127200.0,211.2515,211.4937,211.2342,211.3207,127200.0
2014-04-08 09:30:00,244.19,244.4,243.79,244.32,42100.0,211.2083,211.3899,210.8623,211.3207,42100.0
2014-04-08 09:35:00,244.44,245.11,244.43,245.1,62800.0,211.4245,212.004,211.4158,211.9954,62800.0
2014-04-08 09:40:00,245.09,245.31,245.03,245.2,58300.0,211.9867,212.177,211.9348,212.0818,58300.0
2014-04-08 09:45:00,245.16,245.18,244.48,244.48,91200.0,212.0472,212.0645,211.4591,211.4591,91200.0
2014-04-08 09:50:00,244.48,244.68,244.26,244.67,60600.0,211.4591,211.6321,211.2688,211.6234,60600.0
2014-04-08 09:55:00,244.74,244.91,244.18,244.19,38700.0,211.684,211.831,211.1996,211.2083,38700.0
2014-04-08 10:00:00,244.19,244.82,244.19,244.42,45900.0,211.2083,211.7532,211.2083,211.4072,45900.0
2014-04-08 10:05:00,244.35,244.6,244.33,244.57,25800.0,211.3467,211.5629,211.3294,211.5369,25800.0
2014-04-08 10:10:00,244.52,244.56,244.13,244.42,21700.0,211.4937,211.5283,211.1564,211.4072,21700.0
2014-04-08 10:15:00,244.38,244.56,243.97,243.98,15800.0,211.3726,211.5283,211.018,211.0266,15800.0
2014-04-08 10:20:00,243.92,244.03,243.24,243.26,27800.0,210.9747,211.0699,210.3866,210.4039,27800.0
2014-04-08 10:25:00,243.27,243.44,243.0,243.01,14100.0,210.4125,210.5596,210.179,210.1876,14100.0
2014-04-08 10:30:00,243.03,243.8,243.03,243.62,19100.0,210.2049,210.8709,210.2049,210.7153,19100.0
2014-04-08 10:35:00,243.65,243.9,243.4,243.82,33900.0,210.7412,210.9574,210.525,210.8882,33900.0
2014-04-08 10:40:00,243.85,244.09,243.64,244.02,30500.0,210.9142,211.1218,210.7325,211.0612,30500.0
2014-04-08 10:45:00,244.02,244.2,243.87,243.95,23400.0,211.0612,211.2169,210.9315,211.0007,23400.0
2014-04-08 10:50:00,244.04,244.41,244.02,244.34,20800.0,211.0785,211.3985,211.0612,211.338,20800.0
2014-04-08 10:55:00,244.39,244.56,244.38,244.39,12700.0,211.3812,211.5283,211.3726,211.3812,12700.0
2014-04-08 11:00:00,244.39,245.07,244.35,245.07,68900.0,211.3812,211.9694,211.3467,211.9694,68900.0
2014-04-08 11:05:00,245.07,245.36,244.97,245.36,12000.0,211.9694,212.2202,211.8829,212.2202,12000.0
2014-04-08 11:10:00,245.21,245.29,245.05,245.18,8900.0,212.0905,212.1597,211.9521,212.0645,8900.0
2014-04-08 11:15:00,245.16,245.77,245.15,245.77,7100.0,212.0472,212.5749,212.0386,212.5749,7100.0
2014-04-08 11:20:00,245.74,245.89,245.72,245.84,3300.0,212.5489,212.6787,212.5316,212.6354,3300.0
2014-04-08 11:25:00,245.81,245.82,245.45,245.46,9400.0,212.6095,212.6181,212.2981,212.3067,9400.0
2014-04-08 11:30:00,245.46,245.64,245.46,245.48,6500.0,212.3067,212.4624,212.3067,212.324,6500.0
2014-04-08 11:35:00,245.46,245.46,245.1,245.11,5800.0,212.3067,212.3067,211.9954,212.004,5800.0
2014-04-08 11:40:00,245.12,245.25,244.96,245.19,7200.0,212.0127,212.1251,211.8743,212.0732,7200.0
2014-04-08 11:45:00,245.2,245.22,244.86,244.86,7700.0,212.0818,212.0991,211.7878,211.7878,7700.0
2014-04-08 11:50:00,244.92,245.05,244.85,244.96,5200.0,211.8397,211.9521,211.7791,211.8743,5200.0
2014-04-08 11:55:00,244.95,245.35,244.9,245.25,5500.0,211.8656,212.2116,211.8224,212.1251,5500.0
2014-04-08 12:00:00,245.08,245.23,244.97,245.23,5100.0,211.9781,212.1078,211.8829,212.1078,5100.0
2014-04-08 12:05:00,245.32,245.37,245.22,245.25,3200.0,212.1856,212.2289,212.0991,212.1251,3200.0
2014-04-08 12:10:00,245.28,245.33,245.2,245.22,2600.0,212.151,212.1943,212.0818,212.0991,2600.0
2014-04-08 12:15:00,245.34,245.56,245.33,245.54,5700.0,212.2029,212.3932,212.1943,212.3759,5700.0
2014-04-08 12:20:00,245.52,245.65,245.44,245.64,23700.0,212.3586,212.4711,212.2894,212.4624,23700.0
2014-04-08 12:25:00,245.6,245.81,245.53,245.81,4000.0,212.4278,212.6095,212.3673,212.6095,4000.0
2014-04-08 12:30:00,245.83,245.83,245.56,245.56,1800.0,212.6268,212.6268,212.3932,212.3932,1800.0
2014-04-08 12:35:00,245.6,245.6,245.52,245.52,1000.0,212.4278,212.4278,212.3586,212.3586,1000.0
2014-04-08 12:40:00,245.54,245.54,245.25,245.46,6000.0,212.3759,212.3759,212.1251,212.3067,6000.0
2014-04-08 12:45:00,245.37,245.41,245.26,245.29,5200.0,212.2289,212.2635,212.1337,212.1597,5200.0
2014-04-08 12:50:00,245.29,245.32,245.15,245.32,21500.0,212.1597,212.1856,212.0386,212.1856,21500.0
2014-04-08 12:55:00,245.32,245.32,245.22,245.24,12300.0,212.1856,212.1856,212.0991,212.1164,12300.0
2014-04-08 13:00:00,245.33,245.35,245.25,245.25,14300.0,212.1943,212.2116,212.1251,212.1251,14300.0
2014-04-08 13:05:00,245.23,245.28,245.18,245.24,4800.0,212.1078,212.151,212.0645,212.1164,4800.0
2014-04-08 13:10:00,245.27,245.36,245.24,245.35,6300.0,212.1424,212.2202,212.1164,212.2116,6300.0
2014-04-08 13:15:00,245.39,245.58,245.38,245.58,12500.0,212.2462,212.4105,212.2375,212.4105,12500.0
2014-04-08 13:20:00,245.57,245.94,245.57,245.94,8000.0,212.4019,212.7219,212.4019,212.7219,8000.0
2014-04-08 13:25:00,246.0,246.3,246.0,246.14,5800.0,212.7738,213.0333,212.7738,212.8949,5800.0
2014-04-08 13:30:00,246.19,246.19,246.03,246.03,3300.0,212.9381,212.9381,212.7997,212.7997,3300.0
2014-04-08 13:35:00,246.05,246.06,245.94,245.96,2300.0,212.817,212.8257,212.7219,212.7392,2300.0
2014-04-08 13:40:00,245.99,246.13,245.94,246.04,7300.0,212.7651,212.8862,212.7219,212.8084,7300.0
2014-04-08 13:45:00,246.05,246.05,245.81,245.96,8700.0,212.817,212.817,212.6095,212.7392,8700.0
2014-04-08 13:50:00,245.95,246.06,245.9,245.99,3600.0,212.7305,212.8257,212.6873,212.7651,3600.0
2014-04-08 13:55:00,246.02,246.23,246.01,246.23,1400.0,212.7911,212.9727,212.7824,212.9727,1400.0
2014-04-08 14:00:00,246.23,246.23,245.85,245.86,6300.0,212.9727,212.9727,212.6441,212.6527,6300.0
2014-04-08 14:05:00,245.85,245.87,245.48,245.55,19100.0,212.6441,212.6614,212.324,212.3846,19100.0
2014-04-08 14:10:00,245.57,245.67,245.53,245.6,6600.0,212.4019,212.4884,212.3673,212.4278,6600.0
2014-04-08 14:15:00,245.51,245.54,245.27,245.37,12900.0,212.35,212.3759,212.1424,212.2289,12900.0
2014-04-08 14:20:00,245.36,245.44,245.24,245.38,6600.0,212.2202,212.2894,212.1164,212.2375,6600.0
2014-04-08 14:25:00,245.36,245.52,245.26,245.33,12600.0,212.2202,212.3586,212.1337,212.1943,12600.0
2014-04-08 14:30:00,245.33,245.53,245.33,245.48,3100.0,212.1943,212.3673,212.1943,212.324,3100.0
2014-04-08 14:35:00,245.46,245.47,245.18,245.25,4400.0,212.3067,212.3154,212.0645,212.1251,4400.0
2014-04-08 14:40:00,245.29,245.38,245.08,245.08,3000.0,212.1597,212.2375,211.9781,211.9781,3000.0
2014-04-08 14:45:00,245.11,245.41,245.11,245.39,12100.0,212.004,212.2635,212.004,212.2462,12100.0
2014-04-08 14:50:00,245.48,245.55,245.36,245.39,1500.0,212.324,212.3846,212.2202,212.2462,1500.0
2014-04-08 14:55:00,245.4,245.61,245.36,245.38,3000.0,212.2548,212.4365,212.2202,212.2375,3000.0
2014-04-08 15:00:00,245.42,245.44,245.25,245.28,2200.0,212.2721,212.2894,212.1251,212.151,2200.0
2014-04-08 15:05:00,245.33,245.47,245.31,245.39,4300.0,212.1943,212.3154,212.177,212.2462,4300.0
2014-04-08 15:10:00,245.41,245.52,245.29,245.46,12100.0,212.2635,212.3586,212.1597,212.3067,12100.0
2014-04-08 15:15:00,245.49,245.54,245.43,245.48,3000.0,212.3327,212.3759,212.2808,212.324,3000.0
2014-04-08 15:20:00,245.52,245.74,245.48,245.69,12000.0,212.3586,212.5489,212.324,212.5057,12000.0
2014-04-08 15:25:00,245.7,245.9,245.69,245.81,19500.0,212.5143,212.6873,212.5057,212.6095,19500.0
2014-04-08 15:30:00,245.75,245.91,245.75,245.87,5400.0,212.5576,212.6959,212.5576,212.6614,5400.0
2014-04-08 15:35:00,245.92,245.94,245.81,245.94,8600.0,212.7046,212.7219,212.6095,212.7219,8600.0
2014-04-08 15:40:00,245.92,245.96,245.78,245.8,14200.0,212.7046,212.7392,212.5835,212.6008,14200.0
2014-04-08 15:45:00,245.74,245.81,245.68,245.81,13000.0,212.5489,212.6095,212.497,212.6095,13000.0
2014-04-08 15:50:00,245.79,245.83,245.62,245.69,39900.0,212.5922,212.6268,212.4451,212.5057,39900.0
2014-04-08 15:55:00,245.69,245.95,245.69,245.73,125000.0,212.5057,212.7305,212.5057,212.5403,125000.0
2014-04-09 09:30:00,246.54,246.75,246.41,246.46,25100.0,213.2409,213.4225,213.1284,213.1717,25100.0
2014-04-09 09:35:00,246.49,246.83,246.36,246.77,37500.0,213.1976,213.4917,213.0852,213.4398,37500.0
2014-04-09 09:40:00,246.77,246.78,246.09,246.12,30300.0,213.4398,213.4484,212.8516,212.8776,30300.0
2014-04-09 09:45:00,246.13,246.29,245.75,245.79,18500.0,212.8862,213.0246,212.5576,212.5922,18500.0
2014-04-09 09:50:00,245.75,246.1,245.56,246.01,15000.0,212.5576,212.8603,212.3932,212.7824,15000.0
2014-04-09 09:55:00,246.14,246.45,246.06,246.1,6600.0,212.8949,213.163,212.8257,212.8603,6600.0
2014-04-09 10:00:00,245.91,246.32,245.86,245.87,22600.0,212.6959,213.0506,212.6527,212.6614,22600.0
2014-04-09 10:05:00,245.9,246.06,245.86,245.88,20600.0,212.6873,212.8257,212.6527,212.67,20600.0
2014-04-09 10:10:00,245.86,245.97,245.63,245.63,30100.0,212.6527,212.7478,212.4538,212.4538,30100.0
2014-04-09 10:15:00,245.81,246.12,245.79,246.03,56200.0,212.6095,212.8776,212.5922,212.7997,56200.0
2014-04-09 10:20:00,246.19,246.4,246.16,246.37,85200.0,212.9381,213.1198,212.9122,213.0938,85200.0
2014-04-09 10:25:00,246.39,246.39,246.05,246.17,20600.0,213.1111,213.1111,212.817,212.9208,20600.0
2014-04-09 10:30:00,246.17,246.51,246.17,246.29,19000.0,212.9208,213.2149,212.9208,213.0246,19000.0
2014-04-09 10:35:00,246.29,246.44,246.24,246.29,4900.0,213.0246,213.1544,212.9814,213.0246,4900.0
2014-04-09 10:40:00,246.3,246.41,246.24,246.35,1900.0,213.0333,213.1284,212.9814,213.0765,1900.0
2014-04-09 10:45:00,246.34,246.36,245.95,246.16,4100.0,213.0679,213.0852,212.7305,212.9122,4100.0
2014-04-09 10:50:00,246.2,246.23,245.89,245.91,3400.0,212.9468,212.9727,212.6787,212.6959,3400.0
2014-04-09 10:55:00,245.96,245.98,245.88,245.89,10600.0,212.7392,212.7565,212.67,212.6787,10600.0
2014-04-09 11:00:00,245.81,245.86,245.6,245.63,7200.0,212.6095,212.6527,212.4278,212.4538,7200.0
2014-04-09 11:05:00,245.63,245.88,245.63,245.88,8400.0,212.4538,212.67,212.4538,212.67,8400.0
2014-04-09 11:10:00,245.91,245.96,245.81,245.94,3800.0,212.6959,212.7392,212.6095,212.7219,3800.0
2014-04-09 11:15:00,245.98,246.21,245.98,246.19,2400.0,212.7565,212.9554,212.7565,212.9381,2400.0
2014-04-09 11:20:00,246.16,246.16,246.01,246.11,1800.0,212.9122,212.9122,212.7824,212.8689,1800.0
2014-04-09 11:25:00,245.98,246.0,245.91,245.91,2900.0,212.7565,212.7738,212.6959,212.6959,2900.0
2014-04-09 11:30:00,245.92,246.09,245.92,246.06,28800.0,212.7046,212.8516,212.7046,212.8257,28800.0
2014-04-09 11:35:00,246.1,246.21,246.05,246.18,35600.0,212.8603,212.9554,212.817,212.9295,35600.0
2014-04-09 11:40:00,246.17,246.25,246.07,246.15,5400.0,212.9208,212.99,212.8343,212.9035,5400.0
2014-04-09 11:45:00,246.18,246.46,246.18,246.33,22700.0,212.9295,213.1717,212.9295,213.0592,22700.0
2014-04-09 11:50:00,246.33,246.47,246.33,246.36,20900.0,213.0592,213.1803,213.0592,213.0852,20900.0
2014-04-09 11:55:00,246.41,246.56,246.41,246.56,4300.0,213.1284,213.2582,213.1284,213.2582,4300.0
2014-04-09 12:00:00,246.53,246.56,246.44,246.49,50300.0,213.2322,213.2582,213.1544,213.1976,50300.0
2014-04-09 12:05:00,246.49,246.49,246.36,246.42,25600.0,213.1976,213.1976,213.0852,213.1371,25600.0
2014-04-09 12:10:00,246.44,246.57,246.44,246.57,1700.0,213.1544,213.2668,213.1544,213.2668,1700.0
2014-04-09 12:15:00,246.59,246.59,246.41,246.59,28800.0,213.2841,213.2841,213.1284,213.2841,28800.0
2014-04-09 12:20:00,246.6,246.83,246.6,246.83,29700.0,213.2928,213.4917,213.2928,213.4917,29700.0
2014-04-09 12:25:00,246.91,247.08,246.9,247.02,14400.0,213.5609,213.7079,213.5522,213.656,14400.0
2014-04-09 12:30:00,247.02,247.23,247.0,247.16,21100.0,213.656,213.8377,213.6387,213.7771,21100.0
2014-04-09 12:35:00,247.18,247.18,247.0,247.0,21200.0,213.7944,213.7944,213.6387,213.6387,21200.0
2014-04-09 12:40:00,247.07,247.12,247.04,247.1,6000.0,213.6993,213.7425,213.6733,213.7252,6000.0
2014-04-09 12:45:00,247.12,247.19,247.1,247.16,4200.0,213.7425,213.8031,213.7252,213.7771,4200.0
2014-04-09 12:50:00,247.18,247.21,246.92,246.92,11800.0,213.7944,213.8204,213.5695,213.5695,11800.0
2014-04-09 12:55:00,246.94,246.94,246.86,246.87,18600.0,213.5868,213.5868,213.5176,213.5263,18600.0
2014-04-09 13:00:00,246.93,247.08,246.92,247.04,97600.0,213.5782,213.7079,213.5695,213.6733,97600.0
2014-04-09 13:05:00,247.02,247.05,246.95,246.96,18300.0,213.656,213.682,213.5955,213.6041,18300.0
2014-04-09 13:10:00,246.94,246.95,246.83,246.87,17700.0,213.5868,213.5955,213.4917,213.5263,17700.0
2014-04-09 13:15:00,246.87,246.99,246.83,246.95,6100.0,213.5263,213.6301,213.4917,213.5955,6100.0
2014-04-09 13:20:00,246.9,246.9,246.88,246.9,1000.0,213.5522,213.5522,213.5349,213.5522,1000.0
2014-04-09 13:25:00,246.9,246.92,246.83,246.9,8300.0,213.5522,213.5695,213.4917,213.5522,8300.0
2014-04-09 13:30:00,246.86,246.86,246.7,246.74,66800.0,213.5176,213.5176,213.3792,213.4138,66800.0
2014-04-09 13:35:00,246.76,246.78,246.73,246.78,3700.0,213.4311,213.4484,213.4052,213.4484,3700.0
2014-04-09 13:40:00,246.78,246.83,246.69,246.83,7400.0,213.4484,213.4917,213.3706,213.4917,7400.0
2014-04-09 13:45:00,246.87,246.89,246.78,246.79,6300.0,213.5263,213.5436,213.4484,213.4571,6300.0
2014-04-09 13:50:00,246.81,246.92,246.75,246.82,29000.0,213.4744,213.5695,213.4225,213.483,29000.0
2014-04-09 13:55:00,246.82,246.83,246.71,246.73,9300.0,213.483,213.4917,213.3879,213.4052,9300.0
2014-04-09 14:00:00,246.76,247.36,246.76,247.36,146400.0,213.4311,213.9501,213.4311,213.9501,146400.0
2014-04-09 14:05:00,247.44,247.8,247.44,247.78,47500.0,214.0193,214.3307,214.0193,214.3134,47500.0
2014-04-09 14:10:00,247.84,247.97,247.7,247.79,21100.0,214.3653,214.4777,214.2442,214.322,21100.0
2014-04-09 14:15:00,247.93,248.2,247.84,248.1,7600.0,214.4431,214.6766,214.3653,214.5902,7600.0
2014-04-09 14:20:00,248.1,248.26,248.1,248.24,5400.0,214.5902,214.7285,214.5902,214.7112,5400.0
2014-04-09 14:25:00,248.26,248.31,248.14,248.14,2000.0,214.7285,214.7718,214.6248,214.6248,2000.0
2014-04-09 14:30:00,248.15,248.33,248.15,248.18,16100.0,214.6334,214.7891,214.6334,214.6593,16100.0
2014-04-09 14:35:00,248.21,248.3,248.07,248.07,5000.0,214.6853,214.7631,214.5642,214.5642,5000.0
2014-04-09 14:40:00,248.03,248.11,247.94,247.99,9000.0,214.5296,214.5988,214.4518,214.495,9000.0
2014-04-09 14:45:00,247.94,248.01,247.89,247.89,4600.0,214.4518,214.5123,214.4085,214.4085,4600.0
2014-04-09 14:50:00,247.8,247.85,247.76,247.78,3800.0,214.3307,214.3739,214.2961,214.3134,3800.0
2014-04-09 14:55:00,247.76,247.81,247.5,247.58,10000.0,214.2961,214.3393,214.0712,214.1404,10000.0
2014-04-09 15:00:00,247.55,247.57,247.37,247.51,125700.0,214.1144,214.1317,213.9588,214.0798,125700.0
2014-04-09 15:05:00,247.54,247.77,247.52,247.67,4200.0,214.1058,214.3047,214.0885,214.2182,4200.0
2014-04-09 15:10:00,247.62,247.83,247.62,247.8,2200.0,214.175,214.3566,214.175,214.3307,2200.0
2014-04-09 15:15:00,247.75,247.79,247.69,247.74,7900.0,214.2874,214.322,214.2355,214.2788,7900.0
2014-04-09 15:20:00,247.84,247.95,247.8,247.8,10500.0,214.3653,214.4604,214.3307,214.3307,10500.0
2014-04-09 15:25:00,247.8,247.84,247.68,247.72,59700.0,214.3307,214.3653,214.2269,214.2615,59700.0
2014-04-09 15:30:00,247.72,247.9,247.71,247.9,80500.0,214.2615,214.4172,214.2528,214.4172,80500.0
2014-04-09 15:35:00,247.89,248.05,247.86,248.01,14100.0,214.4085,214.5469,214.3826,214.5123,14100.0
2014-04-09 15:40:00,247.98,248.03,247.92,248.0,11600.0,214.4864,214.5296,214.4345,214.5037,11600.0
2014-04-09 15:45:00,247.95,248.1,247.9,248.1,54200.0,214.4604,214.5902,214.4172,214.5902,54200.0
2014-04-09 15:50:00,248.12,248.16,247.98,248.04,78200.0,214.6075,214.6421,214.4864,214.5383,78200.0
2014-04-09 15:55:00,248.06,248.25,248.06,248.21,139400.0,214.5556,214.7199,214.5556,214.6853,139400.0
2014-04-10 09:30:00,247.85,248.19,247.32,247.32,15300.0,214.3739,214.668,213.9155,213.9155,15300.0
2014-04-10 09:35:00,247.38,247.58,247.2,247.58,5000.0,213.9674,214.1404,213.8117,214.1404,5000.0
2014-04-10 09:40:00,247.75,248.23,247.63,248.03,11900.0,214.2874,214.7026,214.1836,214.5296,11900.0
2014-04-10 09:45:00,248.01,248.01,247.78,247.95,4900.0,214.5123,214.5123,214.3134,214.4604,4900.0
2014-04-10 09:50:00,247.7,247.74,247.22,247.54,9500.0,214.2442,214.2788,213.829,214.1058,9500.0
2014-04-10 09:55:00,247.42,247.54,247.16,247.54,5300.0,214.002,214.1058,213.7771,214.1058,5300.0
2014-04-10 10:00:00,247.54,247.61,247.0,247.2,9100.0,214.1058,214.1663,213.6387,213.8117,9100.0
2014-04-10 10:05:00,247.22,247.67,247.22,247.67,3000.0,213.829,214.2182,213.829,214.2182,3000.0
2014-04-10 10:10:00,247.79,248.08,247.76,247.76,9300.0,214.322,214.5729,214.2961,214.2961,9300.0
2014-04-10 10:15:00,247.55,247.55,247.09,247.09,7400.0,214.1144,214.1144,213.7166,213.7166,7400.0
2014-04-10 10:20:00,247.24,247.48,247.24,247.4,19100.0,213.8463,214.0539,213.8463,213.9847,19100.0
2014-04-10 10:25:00,247.29,247.63,247.29,247.63,16700.0,213.8896,214.1836,213.8896,214.1836,16700.0
2014-04-10 10:30:00,247.68,247.81,247.49,247.81,5100.0,214.2269,214.3393,214.0625,214.3393,5100.0
2014-04-10 10:35:00,247.7,247.7,247.36,247.41,8500.0,214.2442,214.2442,213.9501,213.9934,8500.0
2014-04-10 10:40:00,247.32,247.45,247.16,247.16,8200.0,213.9155,214.0279,213.7771,213.7771,8200.0
2014-04-10 10:45:00,247.12,247.13,246.77,246.85,18400.0,213.7425,213.7512,213.4398,213.509,18400.0
2014-04-10 10:50:00,246.82,246.83,246.54,246.69,22200.0,213.483,213.4917,213.2409,213.3706,22200.0
2014-04-10 10:55:00,246.68,246.74,245.91,245.94,30000.0,213.3619,213.4138,212.6959,212.7219,30000.0
2014-04-10 11:00:00,245.93,245.93,245.61,245.81,20900.0,212.7132,212.7132,212.4365,212.6095,20900.0
2014-04-10 11:05:00,245.48,245.56,245.27,245.51,13100.0,212.324,212.3932,212.1424,212.35,13100.0
2014-04-10 11:10:00,245.49,245.97,245.2,245.97,17300.0,212.3327,212.7478,212.0818,212.7478,17300.0
2014-04-10 11:15:00,245.97,246.06,245.62,245.76,29700.0,212.7478,212.8257,212.4451,212.5662,29700.0
2014-04-10 11:20:00,245.83,245.85,245.53,245.53,8400.0,212.6268,212.6441,212.3673,212.3673,8400.0
2014-04-10 11:25:00,245.51,245.64,244.95,244.95,15100.0,212.35,212.4624,211.8656,211.8656,15100.0
2014-04-10 11:30:00,244.95,245.2,244.95,245.2,22300.0,211.8656,212.0818,211.8656,212.0818,22300.0
2014-04-10 11:35:00,245.23,245.29,245.05,245.23,32600.0,212.1078,212.1597,211.9521,212.1078,32600.0
2014-04-10 11:40:00,245.2,245.59,245.1,245.53,87900.0,212.0818,212.4192,211.9954,212.3673,87900.0
2014-04-10 11:45:00,245.5,245.5,245.14,245.22,7400.0,212.3413,212.3413,212.0299,212.0991,7400.0
2014-04-10 11:50:00,245.19,245.25,244.95,245.04,12100.0,212.0732,212.1251,211.8656,211.9435,12100.0
2014-04-10 11:55:00,244.88,245.08,244.83,244.89,17700.0,211.8051,211.9781,211.7618,211.8137,17700.0
2014-04-10 12:00:00,244.85,245.09,244.47,244.55,20700.0,211.7791,211.9867,211.4504,211.5196,20700.0
2014-04-10 12:05:00,244.54,244.54,244.23,244.24,8000.0,211.511,211.511,211.2429,211.2515,8000.0
2014-04-10 12:10:00,244.24,244.24,243.94,244.04,13500.0,211.2515,211.2515,210.992,211.0785,13500.0
2014-04-10 12:15:00,244.14,244.43,244.14,244.29,17800.0,211.165,211.4158,211.165,211.2948,17800.0
2014-04-10 12:20:00,244.32,244.57,244.14,244.15,11400.0,211.3207,211.5369,211.165,211.1737,11400.0
2014-04-10 12:25:00,244.11,244.34,244.11,244.25,11000.0,211.1391,211.338,211.1391,211.2602,11000.0
2014-04-10 12:30:00,244.22,244.49,244.22,244.26,14700.0,211.2342,211.4677,211.2342,211.2688,14700.0
2014-04-10 12:35:00,244.33,244.54,244.25,244.25,20200.0,211.3294,211.511,211.2602,211.2602,20200.0
2014-04-10 12:40:00,244.29,244.3,244.0,244.15,19700.0,211.2948,211.3034,211.0439,211.1737,19700.0
2014-04-10 12:45:00,244.15,244.2,244.03,244.13,6300.0,211.1737,211.2169,211.0699,211.1564,6300.0
2014-04-10 12:50:00,244.09,244.09,243.84,244.07,4200.0,211.1218,211.1218,210.9055,211.1045,4200.0
2014-04-10 12:55:00,244.05,244.05,243.74,243.79,10100.0,211.0872,211.0872,210.819,210.8623,10100.0
2014-04-10 13:00:00,243.74,244.01,243.69,244.01,6000.0,210.819,211.0526,210.7758,211.0526,6000.0
2014-04-10 13:05:00,244.03,244.25,244.03,244.16,6400.0,211.0699,211.2602,211.0699,211.1823,6400.0
2014-04-10 13:10:00,244.18,244.18,243.83,243.92,5600.0,211.1996,211.1996,210.8969,210.9747,5600.0
2014-04-10 13:15:00,243.79,243.95,243.37,243.4,44800.0,210.8623,211.0007,210.499,210.525,44800.0
2014-04-10 13:20:00,243.34,243.36,242.94,242.97,20900.0,210.4731,210.4904,210.1271,210.153,20900.0
2014-04-10 13:25:00,242.99,243.29,242.95,243.29,8200.0,210.1703,210.4298,210.1357,210.4298,8200.0
2014-04-10 13:30:00,243.26,243.51,243.25,243.41,8900.0,210.4039,210.6201,210.3952,210.5336,8900.0
2014-04-10 13:35:00,243.4,243.52,243.38,243.44,10200.0,210.525,210.6288,210.5077,210.5596,10200.0
2014-04-10 13:40:00,243.38,243.5,243.31,243.49,4800.0,210.5077,210.6115,210.4471,210.6028,4800.0
2014-04-10 13:45:00,243.52,243.73,243.42,243.67,14800.0,210.6288,210.8104,210.5423,210.7585,14800.0
2014-04-10 13:50:00,243.71,243.81,243.43,243.8,8500.0,210.7931,210.8796,210.5509,210.8709,8500.0
2014-04-10 13:55:00,243.9,243.98,243.84,243.92,27400.0,210.9574,211.0266,210.9055,210.9747,27400.0
2014-04-10 14:00:00,243.95,243.95,243.77,243.82,7000.0,211.0007,211.0007,210.845,210.8882,7000.0
2014-04-10 14:05:00,243.86,244.03,243.85,243.95,5900.0,210.9228,211.0699,210.9142,211.0007,5900.0
2014-04-10 14:10:00,243.97,244.32,243.96,244.29,97100.0,211.018,211.3207,211.0093,211.2948,97100.0
2014-04-10 14:15:00,244.35,244.37,244.1,244.24,20500.0,211.3467,211.364,211.1304,211.2515,20500.0
2014-04-10 14:20:00,244.12,244.18,244.03,244.1,7100.0,211.1477,211.1996,211.0699,211.1304,7100.0
2014-04-10 14:25:00,244.09,244.11,243.87,243.87,5100.0,211.1218,211.1391,210.9315,210.9315,5100.0
2014-04-10 14:30:00,243.87,243.89,243.7,243.78,9500.0,210.9315,210.9488,210.7844,210.8536,9500.0
2014-04-10 14:35:00,243.7,243.7,243.36,243.62,8000.0,210.7844,210.7844,210.4904,210.7153,8000.0
2014-04-10 14:40:00,243.61,243.75,243.58,243.69,8400.0,210.7066,210.8277,210.6807,210.7758,8400.0
2014-04-10 14:45:00,243.65,243.65,243.2,243.25,16600.0,210.7412,210.7412,210.352,210.3952,16600.0
2014-04-10 14:50:00,243.25,243.46,243.06,243.08,14900.0,210.3952,210.5769,210.2309,210.2482,14900.0
2014-04-10 14:55:00,243.07,243.28,242.99,243.17,10000.0,210.2395,210.4212,210.1703,210.326,10000.0
2014-04-10 15:00:00,243.15,243.15,242.62,242.7,20800.0,210.3087,210.3087,209.8503,209.9195,20800.0
2014-04-10 15:05:00,242.64,242.65,242.21,242.23,14300.0,209.8676,209.8763,209.4957,209.513,14300.0
2014-04-10 15:10:00,242.19,242.48,242.18,242.39,10500.0,209.4784,209.7292,209.4697,209.6514,10500.0
2014-04-10 15:15:00,242.38,242.82,242.38,242.78,17500.0,209.6427,210.0233,209.6427,209.9887,17500.0
2014-04-10 15:20:00,242.84,242.85,242.49,242.66,20400.0,210.0406,210.0493,209.7379,209.8849,20400.0
2014-04-10 15:25:00,242.67,242.8,242.55,242.61,22800.0,209.8936,210.006,209.7898,209.8417,22800.0
2014-04-10 15:30:00,242.57,242.89,242.49,242.82,17900.0,209.8071,210.0838,209.7379,210.0233,17900.0
2014-04-10 15:35:00,242.86,243.08,242.85,243.07,18400.0,210.0579,210.2482,210.0493,210.2395,18400.0
2014-04-10 15:40:00,243.1,243.38,242.93,243.38,46700.0,210.2655,210.5077,210.1184,210.5077,46700.0
2014-04-10 15:45:00,243.36,243.63,243.31,243.59,67000.0,210.4904,210.7239,210.4471,210.6893,67000.0
2014-04-10 15:50:00,243.59,243.59,243.3,243.37,114500.0,210.6893,210.6893,210.4385,210.499,114500.0
2014-04-10 15:55:00,243.37,243.48,242.76,242.78,176600.0,210.499,210.5942,209.9714,209.9887,176600.0
2014-04-11 09:30:00,241.47,241.82,241.02,241.05,45500.0,208.8556,209.1584,208.4664,208.4924,45500.0
2014-04-11 09:35:00,241.04,241.4,240.88,241.35,41500.0,208.4837,208.7951,208.3453,208.7518,41500.0
2014-04-11 09:40:00,241.44,241.94,241.44,241.94,35100.0,208.8297,209.2622,208.8297,209.2622,35100.0
2014-04-11 09:45:00,241.94,241.97,241.6,241.96,84000.0,209.2622,209.2881,208.9681,209.2795,84000.0
2014-04-11 09:50:00,241.96,242.74,241.94,242.67,31600.0,209.2795,209.9541,209.2622,209.8936,31600.0
2014-04-11 09:55:00,242.81,242.85,242.33,242.53,42500.0,210.0147,210.0493,209.5995,209.7725,42500.0
2014-04-11 10:00:00,242.44,242.52,241.83,241.84,15600.0,209.6946,209.7638,209.167,209.1757,15600.0
2014-04-11 10:05:00,241.9,242.2,241.54,241.78,30400.0,209.2276,209.487,208.9162,209.1238,30400.0
2014-04-11 10:10:00,241.8,242.05,241.35,241.58,15000.0,209.1411,209.3573,208.7518,208.9508,15000.0
2014-04-11 10:15:00,241.59,241.83,241.12,241.2,18200.0,208.9594,209.167,208.5529,208.6221,18200.0
2014-04-11 10:20:00,241.17,241.57,241.17,241.5,57700.0,208.5962,208.9421,208.5962,208.8816,57700.0
2014-04-11 10:25:00,241.58,241.72,241.48,241.52,264000.0,208.9508,209.0719,208.8643,208.8989,264000.0
2014-04-11 10:30:00,241.49,242.02,241.33,241.82,24400.0,208.8729,209.3314,208.7346,209.1584,24400.0
2014-04-11 10:35:00,241.91,242.06,241.51,241.56,32100.0,209.2362,209.366,208.8902,208.9335,32100.0
2014-04-11 10:40:00,241.54,242.15,241.53,241.81,13700.0,208.9162,209.4438,208.9075,209.1497,13700.0
2014-04-11 10:45:00,241.84,241.97,241.62,241.91,11200.0,209.1757,209.2881,208.9854,209.2362,11200.0
2014-04-11 10:50:00,241.86,242.51,241.76,242.51,12100.0,209.193,209.7552,209.1065,209.7552,12100.0
2014-04-11 10:55:00,242.56,242.92,242.54,242.67,27400.0,209.7984,210.1098,209.7811,209.8936,27400.0
2014-04-11 11:00:00,242.64,242.74,242.34,242.44,23900.0,209.8676,209.9541,209.6081,209.6946,23900.0
2014-04-11 11:05:00,242.27,242.49,242.03,242.03,3300.0,209.5476,209.7379,209.34,209.34,3300.0
2014-04-11 11:10:00,242.12,242.56,242.11,242.51,3400.0,209.4178,209.7984,209.4092,209.7552,3400.0
2014-04-11 11:15:00,242.62,242.99,242.62,242.81,6200.0,209.8503,210.1703,209.8503,210.0147,6200.0
2014-04-11 11:20:00,242.87,242.87,242.43,242.46,6400.0,210.0665,210.0665,209.686,209.7119,6400.0
2014-04-11 11:25:00,242.29,242.35,242.22,242.29,1100.0,209.5649,209.6168,209.5043,209.5649,1100.0
2014-04-11 11:30:00,242.29,242.29,242.0,242.2,5600.0,209.5649,209.5649,209.3141,209.487,5600.0
2014-04-11 11:35:00,242.19,242.28,241.63,241.95,10800.0,209.4784,209.5562,208.994,209.2708,10800.0
2014-04-11 11:40:00,241.84,241.97,241.71,241.73,4500.0,209.1757,209.2881,209.0632,209.0805,4500.0
2014-04-11 11:45:00,241.67,241.67,241.21,241.37,23300.0,209.0286,209.0286,208.6308,208.7691,23300.0
2014-04-11 11:50:00,241.33,241.59,241.23,241.31,18600.0,208.7346,208.9594,208.6481,208.7173,18600.0
2014-04-11 11:55:00,241.3,241.53,241.3,241.52,10700.0,208.7086,208.9075,208.7086,208.8989,10700.0
2014-04-11 12:00:00,241.49,241.87,241.47,241.64,5600.0,208.8729,209.2016,208.8556,209.0027,5600.0
2014-04-11 12:05:00,241.57,241.8,241.48,241.63,5800.0,208.9421,209.1411,208.8643,208.994,5800.0
2014-04-11 12:10:00,241.48,241.62,241.23,241.28,4700.0,208.8643,208.9854,208.6481,208.6913,4700.0
2014-04-11 12:15:00,241.24,241.6,241.21,241.46,9200.0,208.6567,208.9681,208.6308,208.847,9200.0
2014-04-11 12:20:00,241.4,241.4,241.17,241.33,6700.0,208.7951,208.7951,208.5962,208.7346,6700.0
2014-04-11 12:25:00,241.24,241.43,241.24,241.43,2400.0,208.6567,208.821,208.6567,208.821,2400.0
2014-04-11 12:30:00,241.31,241.51,241.29,241.43,31700.0,208.7173,208.8902,208.7,208.821,31700.0
2014-04-11 12:35:00,241.38,241.45,241.36,241.4,2500.0,208.7778,208.8383,208.7605,208.7951,2500.0
2014-04-11 12:40:00,241.39,241.66,241.39,241.51,11100.0,208.7864,209.02,208.7864,208.8902,11100.0
2014-04-11 12:45:00,241.47,241.52,241.39,241.42,3400.0,208.8556,208.8989,208.7864,208.8124,3400.0
2014-04-11 12:50:00,241.39,241.39,241.15,241.16,1500.0,208.7864,208.7864,208.5789,208.5875,1500.0
2014-04-11 12:55:00,241.14,241.46,241.14,241.46,8900.0,208.5702,208.847,208.5702,208.847,8900.0
2014-04-11 13:00:00,241.53,241.53,241.19,241.19,15600.0,208.9075,208.9075,208.6135,208.6135,15600.0
2014-04-11 13:05:00,241.13,241.16,240.85,241.06,11300.0,208.5616,208.5875,208.3194,208.501,11300.0
2014-04-11 13:10:00,241.06,241.29,241.03,241.12,6400.0,208.501,208.7,208.4751,208.5529,6400.0
2014-04-11 13:15:00,241.11,241.19,241.02,241.02,5100.0,208.5443,208.6135,208.4664,208.4664,5100.0
2014-04-11 13:20:00,241.01,241.08,240.93,240.97,2000.0,208.4578,208.5183,208.3886,208.4232,2000.0
2014-04-11 13:25:00,240.99,241.05,240.81,240.9,3700.0,208.4405,208.4924,208.2848,208.3626,3700.0
2014-04-11 13:30:00,240.8,241.0,240.67,241.0,2900.0,208.2761,208.4491,208.1637,208.4491,2900.0
2014-04-11 13:35:00,241.01,241.01,240.84,240.94,3200.0,208.4578,208.4578,208.3107,208.3972,3200.0
2014-04-11 13:40:00,241.04,241.23,241.04,241.12,5000.0,208.4837,208.6481,208.4837,208.5529,5000.0
2014-04-11 13:45:00,241.17,241.34,241.17,241.21,2400.0,208.5962,208.7432,208.5962,208.6308,2400.0
2014-04-11 13:50:00,241.22,241.22,241.0,241.0,1200.0,208.6394,208.6394,208.4491,208.4491,1200.0
2014-04-11 13:55:00,240.96,240.96,240.69,240.74,3300.0,208.4145,208.4145,208.181,208.2242,3300.0
2014-04-11 14:00:00,240.73,240.93,240.62,240.73,68300.0,208.2156,208.3886,208.1204,208.2156,68300.0
2014-04-11 14:05:00,240.79,241.01,240.77,240.87,18400.0,208.2675,208.4578,208.2502,208.3367,18400.0
2014-04-11 14:10:00,240.77,240.81,240.47,240.48,8600.0,208.2502,208.2848,207.9907,207.9994,8600.0
2014-04-11 14:15:00,240.48,240.6,240.34,240.41,6900.0,207.9994,208.1031,207.8783,207.9388,6900.0
2014-04-11 14:20:00,240.45,240.51,240.31,240.43,4800.0,207.9734,208.0253,207.8523,207.9561,4800.0
2014-04-11 14:25:00,240.41,240.58,240.23,240.33,9100.0,207.9388,208.0859,207.7831,207.8696,9100.0
2014-04-11 14:30:00,240.34,240.34,239.97,240.05,19700.0,207.8783,207.8783,207.5582,207.6274,19700.0
2014-04-11 14:35:00,240.1,240.14,239.87,239.87,33500.0,207.6707,207.7053,207.4717,207.4717,33500.0
2014-04-11 14:40:00,239.84,239.95,239.66,239.68,12900.0,207.4458,207.5409,207.2901,207.3074,12900.0
2014-04-11 14:45:00,239.65,239.66,239.26,239.32,16400.0,207.2815,207.2901,206.9441,206.996,16400.0
2014-04-11 14:50:00,239.35,239.91,239.35,239.91,29000.0,207.022,207.5063,207.022,207.5063,29000.0
2014-04-11 14:55:00,239.96,240.17,239.86,240.06,34000.0,207.5496,207.7312,207.4631,207.6361,34000.0
2014-04-11 15:00:00,240.0,240.0,239.61,239.61,5400.0,207.5842,207.5842,207.2469,207.2469,5400.0
2014-04-11 15:05:00,239.65,240.12,239.58,240.12,10200.0,207.2815,207.688,207.2209,207.688,10200.0
2014-04-11 15:10:00,240.15,240.24,239.9,239.94,34700.0,207.7139,207.7918,207.4977,207.5323,34700.0
2014-04-11 15:15:00,239.93,240.06,239.84,239.99,31600.0,207.5236,207.6361,207.4458,207.5755,31600.0
2014-04-11 15:20:00,240.06,240.54,240.01,240.53,27600.0,207.6361,208.0513,207.5928,208.0426,27600.0
2014-04-11 15:25:00,240.57,240.66,240.34,240.39,12700.0,208.0772,208.155,207.8783,207.9215,12700.0
2014-04-11 15:30:00,240.42,240.43,240.07,240.15,57800.0,207.9475,207.9561,207.6447,207.7139,57800.0
2014-04-11 15:35:00,240.16,240.25,240.04,240.2,35600.0,207.7226,207.8004,207.6188,207.7572,35600.0
2014-04-11 15:40:00,240.22,240.42,240.15,240.18,23000.0,207.7745,207.9475,207.7139,207.7399,23000.0
2014-04-11 15:45:00,240.16,240.2,240.0,240.16,78900.0,207.7226,207.7572,207.5842,207.7226,78900.0
2014-04-11 15:50:00,240.14,240.14,239.73,239.81,134000.0,207.7053,207.7053,207.3507,207.4199,134000.0
2014-04-11 15:55:00,239.82,240.1,239.79,239.83,264600.0,207.4285,207.6707,207.4026,207.4371,264600.0
2014-04-14 09:30:00,241.53,242.0,241.19,241.19,74400.0,208.9075,209.3141,208.6135,208.6135,74400.0
2014-04-14 09:35:00,241.13,241.34,240.87,241.18,26600.0,208.5616,208.7432,208.3367,208.6048,26600.0
2014-04-14 09:40:00,241.15,241.28,240.94,241.02,26400.0,208.5789,208.6913,208.3972,208.4664,26400.0
2014-04-14 09:45:00,240.96,241.01,240.44,240.61,31300.0,208.4145,208.4578,207.9648,208.1118,31300.0
2014-04-14 09:50:00,240.59,241.07,240.59,240.84,7000.0,208.0945,208.5097,208.0945,208.3107,7000.0
2014-04-14 09:55:00,240.76,240.83,240.52,240.71,8000.0,208.2415,208.3021,208.034,208.1983,8000.0
2014-04-14 10:00:00,240.75,241.15,240.47,240.95,16600.0,208.2329,208.5789,207.9907,208.4059,16600.0
2014-04-14 10:05:00,241.06,241.5,240.91,241.32,12000.0,208.501,208.8816,208.3713,208.7259,12000.0
2014-04-14 10:10:00,241.2,241.39,240.97,241.16,22500.0,208.6221,208.7864,208.4232,208.5875,22500.0
2014-04-14 10:15:00,241.16,241.29,241.0,241.19,6400.0,208.5875,208.7,208.4491,208.6135,6400.0
2014-04-14 10:20:00,241.03,241.2,240.87,240.94,8100.0,208.4751,208.6221,208.3367,208.3972,8100.0
2014-04-14 10:25:00,240.93,241.14,240.75,240.99,17800.0,208.3886,208.5702,208.2329,208.4405,17800.0
2014-04-14 10:30:00,240.91,241.41,240.9,241.26,11000.0,208.3713,208.8037,208.3626,208.674,11000.0
2014-04-14 10:35:00,241.22,241.43,241.19,241.27,9600.0,208.6394,208.821,208.6135,208.6827,9600.0
2014-04-14 10:40:00,241.36,241.6,241.28,241.6,18600.0,208.7605,208.9681,208.6913,208.9681,18600.0
2014-04-14 10:45:00,241.69,241.77,241.59,241.61,10400.0,209.0459,209.1151,208.9594,208.9767,10400.0
2014-04-14 10:50:00,241.64,242.18,241.62,242.1,16000.0,209.0027,209.4697,208.9854,209.4006,16000.0
2014-04-14 10:55:00,242.2,242.37,242.2,242.27,16600.0,209.487,209.6341,209.487,209.5476,16600.0
2014-04-14 11:00:00,242.27,242.28,242.06,242.06,5900.0,209.5476,209.5562,209.366,209.366,5900.0
2014-04-14 11:05:00,242.11,242.16,241.92,241.92,5000.0,209.4092,209.4524,209.2449,209.2449,5000.0
2014-04-14 11:10:00,241.91,241.91,241.7,241.9,5300.0,209.2362,209.2362,209.0546,209.2276,5300.0
2014-04-14 11:15:00,241.88,241.92,241.81,241.81,7300.0,209.2103,209.2449,209.1497,209.1497,7300.0
2014-04-14 11:20:00,241.83,241.83,241.47,241.5,14000.0,209.167,209.167,208.8556,208.8816,14000.0
2014-04-14 11:25:00,241.55,241.63,241.54,241.54,1000.0,208.9248,208.994,208.9162,208.9162,1000.0
2014-04-14 11:30:00,241.62,241.91,241.53,241.85,6000.0,208.9854,209.2362,208.9075,209.1843,6000.0
2014-04-14 11:35:00,241.81,241.9,241.75,241.87,5700.0,209.1497,209.2276,209.0978,209.2016,5700.0
2014-04-14 11:40:00,241.89,241.89,241.71,241.8,4700.0,209.2189,209.2189,209.0632,209.1411,4700.0
2014-04-14 11:45:00,241.82,241.83,241.47,241.54,23600.0,209.1584,209.167,208.8556,208.9162,23600.0
2014-04-14 11:50:00,241.52,241.6,241.5,241.56,4600.0,208.8989,208.9681,208.8816,208.9335,4600.0
2014-04-14 11:55:00,241.53,241.58,241.25,241.3,4600.0,208.9075,208.9508,208.6654,208.7086,4600.0
2014-04-14 12:00:00,241.33,241.45,241.27,241.45,3600.0,208.7346,208.8383,208.6827,208.8383,3600.0
2014-04-14 12:05:00,241.41,241.43,241.2,241.43,7600.0,208.8037,208.821,208.6221,208.821,7600.0
2014-04-14 12:10:00,241.42,241.61,241.42,241.57,5500.0,208.8124,208.9767,208.8124,208.9421,5500.0
2014-04-14 12:15:00,241.58,241.75,241.58,241.62,1300.0,208.9508,209.0978,208.9508,208.9854,1300.0
2014-04-14 12:20:00,241.52,241.55,241.47,241.55,3400.0,208.8989,208.9248,208.8556,208.9248,3400.0
2014-04-14 12:25:00,241.52,241.65,241.47,241.65,1300.0,208.8989,209.0113,208.8556,209.0113,1300.0
2014-04-14 12:30:00,241.61,241.77,241.6,241.77,800.0,208.9767,209.1151,208.9681,209.1151,800.0
2014-04-14 12:35:00,241.74,242.05,241.74,241.85,9600.0,209.0892,209.3573,209.0892,209.1843,9600.0
2014-04-14 12:40:00,241.92,241.93,241.79,241.8,3200.0,209.2449,209.2535,209.1324,209.1411,3200.0
2014-04-14 12:45:00,241.78,241.89,241.74,241.82,2600.0,209.1238,209.2189,209.0892,209.1584,2600.0
2014-04-14 12:50:00,241.74,241.99,241.74,241.99,2800.0,209.0892,209.3054,209.0892,209.3054,2800.0
2014-04-14 12:55:00,241.95,241.95,241.72,241.76,3600.0,209.2708,209.2708,209.0719,209.1065,3600.0
2014-04-14 13:00:00,241.76,241.81,241.64,241.67,9200.0,209.1065,209.1497,209.0027,209.0286,9200.0
2014-04-14 13:05:00,241.69,241.72,241.67,241.69,900.0,209.0459,209.0719,209.0286,209.0459,900.0
2014-04-14 13:10:00,241.68,241.68,241.51,241.58,4500.0,209.0373,209.0373,208.8902,208.9508,4500.0
2014-04-14 13:15:00,241.48,241.62,241.44,241.57,9400.0,208.8643,208.9854,208.8297,208.9421,9400.0
2014-04-14 13:20:00,241.57,241.57,241.25,241.37,5200.0,208.9421,208.9421,208.6654,208.7691,5200.0
2014-04-14 13:25:00,241.35,241.46,241.24,241.25,14500.0,208.7518,208.847,208.6567,208.6654,14500.0
2014-04-14 13:30:00,241.37,241.48,241.37,241.44,1100.0,208.7691,208.8643,208.7691,208.8297,1100.0
2014-04-14 13:35:00,241.46,241.67,241.39,241.66,6700.0,208.847,209.0286,208.7864,209.02,6700.0
2014-04-14 13:40:00,241.66,241.66,241.53,241.53,2500.0,209.02,209.02,208.9075,208.9075,2500.0
2014-04-14 13:45:00,241.55,241.6,241.29,241.29,2200.0,208.9248,208.9681,208.7,208.7,2200.0
2014-04-14 13:50:00,241.24,241.3,241.15,241.18,3400.0,208.6567,208.7086,208.5789,208.6048,3400.0
2014-04-14 13:55:00,241.24,241.24,241.1,241.11,3000.0,208.6567,208.6567,208.5356,208.5443,3000.0
2014-04-14 14:00:00,241.08,241.09,240.83,240.88,17400.0,208.5183,208.527,208.3021,208.3453,17400.0
2014-04-14 14:05:00,240.99,241.26,240.99,241.17,8200.0,208.4405,208.674,208.4405,208.5962,8200.0
2014-04-14 14:10:00,241.19,241.21,241.02,241.03,8200.0,208.6135,208.6308,208.4664,208.4751,8200.0
2014-04-14 14:15:00,241.05,241.07,240.8,240.81,3400.0,208.4924,208.5097,208.2761,208.2848,3400.0
2014-04-14 14:20:00,240.77,240.83,240.5,240.68,14200.0,208.2502,208.3021,208.0167,208.1723,14200.0
2014-04-14 14:25:00,240.64,240.68,240.51,240.54,4300.0,208.1377,208.1723,208.0253,208.0513,4300.0
2014-04-14 14:30:00,240.54,240.56,240.27,240.47,12200.0,208.0513,208.0686,207.8177,207.9907,12200.0
2014-04-14 14:35:00,240.55,240.6,240.51,240.54,2300.0,208.0599,208.1031,208.0253,208.0513,2300.0
2014-04-14 14:40:00,240.44,240.61,240.33,240.61,6500.0,207.9648,208.1118,207.8696,208.1118,6500.0
2014-04-14 14:45:00,240.64,240.69,240.51,240.65,9700.0,208.1377,208.181,208.0253,208.1464,9700.0
2014-04-14 14:50:00,240.65,240.78,240.61,240.69,6000.0,208.1464,208.2588,208.1118,208.181,6000.0
2014-04-14 14:55:00,240.71,240.71,240.35,240.35,8700.0,208.1983,208.1983,207.8869,207.8869,8700.0
2014-04-14 15:00:00,240.36,240.36,239.97,239.97,14100.0,207.8956,207.8956,207.5582,207.5582,14100.0
2014-04-14 15:05:00,239.97,240.05,239.75,239.75,16100.0,207.5582,207.6274,207.368,207.368,16100.0
2014-04-14 15:10:00,239.76,239.82,239.14,239.16,19900.0,207.3766,207.4285,206.8403,206.8576,19900.0
2014-04-14 15:15:00,239.22,239.4,239.22,239.37,10400.0,206.9095,207.0652,206.9095,207.0393,10400.0
2014-04-14 15:20:00,239.39,239.8,239.39,239.8,6800.0,207.0566,207.4112,207.0566,207.4112,6800.0
2014-04-14 15:25:00,239.78,239.82,239.52,239.79,8000.0,207.3939,207.4285,207.169,207.4026,8000.0
2014-04-14 15:30:00,239.84,240.24,239.84,240.07,30300.0,207.4458,207.7918,207.4458,207.6447,30300.0
2014-04-14 15:35:00,240.0,240.37,239.91,240.34,18500.0,207.5842,207.9042,207.5063,207.8783,18500.0
2014-04-14 15:40:00,240.36,240.49,240.22,240.47,13800.0,207.8956,208.008,207.7745,207.9907,13800.0
2014-04-14 15:45:00,240.46,240.75,240.46,240.64,15300.0,207.9821,208.2329,207.9821,208.1377,15300.0
2014-04-14 15:50:00,240.61,241.01,240.61,240.84,64300.0,208.1118,208.4578,208.1118,208.3107,64300.0
2014-04-14 15:55:00,240.81,241.0,240.74,240.91,82100.0,208.2848,208.4491,208.2242,208.3713,82100.0
2014-04-15 09:30:00,241.5,241.62,241.04,241.26,56300.0,208.8816,208.9854,208.4837,208.674,56300.0
2014-04-15 09:35:00,241.29,242.16,241.2,242.16,47300.0,208.7,209.4524,208.6221,209.4524,47300.0
2014-04-15 09:40:00,242.25,242.49,242.13,242.3,34700.0,209.5303,209.7379,209.4265,209.5735,34700.0
2014-04-15 09:45:00,242.36,242.78,242.3,242.71,30900.0,209.6254,209.9887,209.5735,209.9282,30900.0
2014-04-15 09:50:00,242.73,242.86,242.73,242.83,10400.0,209.9455,210.0579,209.9455,210.032,10400.0
2014-04-15 09:55:00,242.84,242.9,242.59,242.76,35700.0,210.0406,210.0925,209.8244,209.9714,35700.0
2014-04-15 10:00:00,242.67,243.06,242.5,242.66,22300.0,209.8936,210.2309,209.7465,209.8849,22300.0
2014-04-15 10:05:00,242.64,242.64,242.05,242.22,58600.0,209.8676,209.8676,209.3573,209.5043,58600.0
2014-04-15 10:10:00,242.23,242.24,241.28,241.33,39400.0,209.513,209.5216,208.6913,208.7346,39400.0
2014-04-15 10:15:00,241.32,241.92,241.29,241.37,25200.0,208.7259,209.2449,208.7,208.7691,25200.0
2014-04-15 10:20:00,241.25,241.33,240.7,240.71,27200.0,208.6654,208.7346,208.1896,208.1983,27200.0
2014-04-15 10:25:00,240.72,240.94,240.3,240.5,29600.0,208.2069,208.3972,207.8437,208.0167,29600.0
2014-04-15 10:30:00,240.4,240.42,239.79,240.4,48300.0,207.9302,207.9475,207.4026,207.9302,48300.0
2014-04-15 10:35:00,240.39,240.82,240.37,240.67,18000.0,207.9215,208.2934,207.9042,208.1637,18000.0
2014-04-15 10:40:00,240.71,241.24,240.71,240.71,8900.0,208.1983,208.6567,208.1983,208.1983,8900.0
2014-04-15 10:45:00,240.67,241.18,240.62,240.95,16200.0,208.1637,208.6048,208.1204,208.4059,16200.0
2014-04-15 10:50:00,240.98,241.19,240.1,240.44,26200.0,208.4318,208.6135,207.6707,207.9648,26200.0
2014-04-15 10:55:00,240.39,240.68,240.02,240.3,25500.0,207.9215,208.1723,207.6015,207.8437,25500.0
2014-04-15 11:00:00,240.16,240.16,239.51,239.67,16600.0,207.7226,207.7226,207.1604,207.2988,16600.0
2014-04-15 11:05:00,239.67,240.45,239.66,239.92,15500.0,207.2988,207.9734,207.2901,207.515,15500.0
2014-04-15 11:10:00,239.85,239.94,239.63,239.63,15200.0,207.4544,207.5323,207.2642,207.2642,15200.0
2014-04-15 11:15:00,239.53,239.97,239.41,239.88,19600.0,207.1777,207.5582,207.0739,207.4804,19600.0
2014-04-15 11:20:00,239.81,240.4,239.77,240.3,13400.0,207.4199,207.9302,207.3853,207.8437,13400.0
2014-04-15 11:25:00,240.29,240.3,239.91,240.15,12800.0,207.835,207.8437,207.5063,207.7139,12800.0
2014-04-15 11:30:00,240.14,240.78,239.98,240.65,16300.0,207.7053,208.2588,207.5669,208.1464,16300.0
2014-04-15 11:35:00,240.53,240.64,240.31,240.44,16800.0,208.0426,208.1377,207.8523,207.9648,16800.0
2014-04-15 11:40:00,240.29,240.35,239.91,240.0,10100.0,207.835,207.8869,207.5063,207.5842,10100.0
2014-04-15 11:45:00,239.9,239.9,239.33,239.5,36900.0,207.4977,207.4977,207.0047,207.1517,36900.0
2014-04-15 11:50:00,239.37,239.64,239.34,239.64,20800.0,207.0393,207.2728,207.0133,207.2728,20800.0
2014-04-15 11:55:00,239.65,239.76,239.27,239.6,13600.0,207.2815,207.3766,206.9528,207.2382,13600.0
2014-04-15 12:00:00,239.48,239.48,238.78,239.07,31400.0,207.1344,207.1344,206.529,206.7798,31400.0
2014-04-15 12:05:00,239.09,239.12,238.8,238.99,9900.0,206.7971,206.823,206.5463,206.7106,9900.0
2014-04-15 12:10:00,239.02,239.34,238.94,239.2,9900.0,206.7366,207.0133,206.6674,206.8922,9900.0
2014-04-15 12:15:00,239.2,239.35,239.09,239.16,9300.0,206.8922,207.022,206.7971,206.8576,9300.0
2014-04-15 12:20:00,239.09,239.21,238.76,238.83,8300.0,206.7971,206.9009,206.5117,206.5722,8300.0
2014-04-15 12:25:00,238.86,239.23,238.77,239.21,6200.0,206.5982,206.9182,206.5203,206.9009,6200.0
2014-04-15 12:30:00,239.15,239.31,239.02,239.02,4700.0,206.849,206.9874,206.7366,206.7366,4700.0
2014-04-15 12:35:00,238.98,239.24,238.98,239.03,8200.0,206.702,206.9268,206.702,206.7452,8200.0
2014-04-15 12:40:00,239.07,239.34,239.07,239.13,5500.0,206.7798,207.0133,206.7798,206.8317,5500.0
2014-04-15 12:45:00,239.1,239.12,238.8,238.83,8400.0,206.8057,206.823,206.5463,206.5722,8400.0
2014-04-15 12:50:00,238.83,239.0,238.69,238.99,12300.0,206.5722,206.7193,206.4511,206.7106,12300.0
2014-04-15 12:55:00,238.97,238.97,238.61,238.69,7400.0,206.6933,206.6933,206.3819,206.4511,7400.0
2014-04-15 13:00:00,238.64,238.83,238.34,238.83,13200.0,206.4079,206.5722,206.1484,206.5722,13200.0
2014-04-15 13:05:00,238.79,239.03,238.76,238.87,54100.0,206.5376,206.7452,206.5117,206.6068,54100.0
2014-04-15 13:10:00,238.91,238.96,238.69,238.96,8000.0,206.6414,206.6847,206.4511,206.6847,8000.0
2014-04-15 13:15:00,239.0,239.22,238.99,239.11,10800.0,206.7193,206.9095,206.7106,206.8144,10800.0
2014-04-15 13:20:00,239.12,239.33,238.99,239.0,6400.0,206.823,207.0047,206.7106,206.7193,6400.0
2014-04-15 13:25:00,239.0,239.44,238.75,239.44,16900.0,206.7193,207.0998,206.503,207.0998,16900.0
2014-04-15 13:30:00,239.47,239.74,239.22,239.73,13200.0,207.1258,207.3593,206.9095,207.3507,13200.0
2014-04-15 13:35:00,239.84,240.08,239.8,239.86,24300.0,207.4458,207.6534,207.4112,207.4631,24300.0
2014-04-15 13:40:00,239.91,240.22,239.88,239.96,27300.0,207.5063,207.7745,207.4804,207.5496,27300.0
2014-04-15 13:45:00,239.96,240.03,239.7,239.89,32100.0,207.5496,207.6101,207.3247,207.489,32100.0
2014-04-15 13:50:00,239.81,240.08,239.81,240.03,11400.0,207.4199,207.6534,207.4199,207.6101,11400.0
2014-04-15 13:55:00,240.01,240.71,239.96,240.61,18300.0,207.5928,208.1983,207.5496,208.1118,18300.0
2014-04-15 14:00:00,240.62,241.01,240.61,240.9,18100.0,208.1204,208.4578,208.1118,208.3626,18100.0
2014-04-15 14:05:00,240.94,241.23,240.73,240.76,22200.0,208.3972,208.6481,208.2156,208.2415,22200.0
2014-04-15 14:10:00,240.8,240.94,240.53,240.78,20400.0,208.2761,208.3972,208.0426,208.2588,20400.0
2014-04-15 14:15:00,240.83,241.02,240.53,240.61,17700.0,208.3021,208.4664,208.0426,208.1118,17700.0
2014-04-15 14:20:00,240.66,240.8,240.48,240.73,10500.0,208.155,208.2761,207.9994,208.2156,10500.0
2014-04-15 14:25:00,240.79,241.03,240.56,240.82,28000.0,208.2675,208.4751,208.0686,208.2934,28000.0
2014-04-15 14:30:00,240.83,241.34,240.8,241.34,11700.0,208.3021,208.7432,208.2761,208.7432,11700.0
2014-04-15 14:35:00,241.36,241.65,241.15,241.61,16700.0,208.7605,209.0113,208.5789,208.9767,16700.0
2014-04-15 14:40:00,241.65,241.72,241.57,241.69,16400.0,209.0113,209.0719,208.9421,209.0459,16400.0
2014-04-15 14:45:00,241.71,241.98,241.71,241.9,13800.0,209.0632,209.2968,209.0632,209.2276,13800.0
2014-04-15 14:50:00,241.94,242.32,241.94,242.23,21100.0,209.2622,209.5908,209.2622,209.513,21100.0
2014-04-15 14:55:00,242.21,242.24,241.88,241.91,27600.0,209.4957,209.5216,209.2103,209.2362,27600.0
2014-04-15 15:00:00,241.91,242.23,241.88,242.05,23300.0,209.2362,209.513,209.2103,209.3573,23300.0
2014-04-15 15:05:00,242.03,242.04,241.69,241.8,16100.0,209.34,209.3487,209.0459,209.1411,16100.0
2014-04-15 15:10:00,241.83,242.39,241.8,242.37,21900.0,209.167,209.6514,209.1411,209.6341,21900.0
2014-04-15 15:15:00,242.34,242.84,242.22,242.84,48500.0,209.6081,210.0406,209.5043,210.0406,48500.0
2014-04-15 15:20:00,242.9,242.9,242.5,242.61,36300.0,210.0925,210.0925,209.7465,209.8417,36300.0
2014-04-15 15:25:00,242.59,242.85,242.34,242.85,20600.0,209.8244,210.0493,209.6081,210.0493,20600.0
2014-04-15 15:30:00,242.93,242.94,242.56,242.64,14200.0,210.1184,210.1271,209.7984,209.8676,14200.0
2014-04-15 15:35:00,242.65,242.71,242.36,242.4,31700.0,209.8763,209.9282,209.6254,209.66,31700.0
2014-04-15 15:40:00,242.38,242.45,242.07,242.1,27100.0,209.6427,209.7033,209.3746,209.4006,27100.0
2014-04-15 15:45:00,242.17,242.68,242.17,242.59,34800.0,209.4611,209.9022,209.4611,209.8244,34800.0
2014-04-15 15:50:00,242.65,242.74,242.53,242.69,32300.0,209.8763,209.9541,209.7725,209.9109,32300.0
2014-04-15 15:55:00,242.69,242.69,242.37,242.47,127300.0,209.9109,209.9109,209.6341,209.7206,127300.0
2014-04-16 09:30:00,244.4,244.4,243.86,244.14,47000.0,211.3899,211.3899,210.9228,211.165,47000.0
2014-04-16 09:35:00,244.13,244.23,243.75,244.21,20700.0,211.1564,211.2429,210.8277,211.2256,20700.0
2014-04-16 09:40:00,244.16,244.61,244.09,244.4,5900.0,211.1823,211.5715,211.1218,211.3899,5900.0
2014-04-16 09:45:00,244.32,244.37,243.92,243.92,8300.0,211.3207,211.364,210.9747,210.9747,8300.0
2014-04-16 09:50:00,243.97,243.97,243.48,243.51,13900.0,211.018,211.018,210.5942,210.6201,13900.0
2014-04-16 09:55:00,243.48,244.2,243.48,243.7,90200.0,210.5942,211.2169,210.5942,210.7844,90200.0
2014-04-16 10:00:00,243.76,243.77,243.5,243.7,37400.0,210.8363,210.845,210.6115,210.7844,37400.0
2014-04-16 10:05:00,243.66,244.14,243.6,243.67,10800.0,210.7498,211.165,210.698,210.7585,10800.0
2014-04-16 10:10:00,243.78,243.91,243.69,243.7,11100.0,210.8536,210.9661,210.7758,210.7844,11100.0
2014-04-16 10:15:00,243.74,244.03,243.6,243.99,4300.0,210.819,211.0699,210.698,211.0353,4300.0
2014-04-16 10:20:00,244.11,244.24,243.92,243.93,7600.0,211.1391,211.2515,210.9747,210.9834,7600.0
2014-04-16 10:25:00,243.93,244.16,243.84,243.84,7800.0,210.9834,211.1823,210.9055,210.9055,7800.0
2014-04-16 10:30:00,243.87,244.14,243.77,243.86,8000.0,210.9315,211.165,210.845,210.9228,8000.0
2014-04-16 10:35:00,243.8,244.13,243.8,244.05,2400.0,210.8709,211.1564,210.8709,211.0872,2400.0
2014-04-16 10:40:00,243.96,244.01,243.49,243.53,6300.0,211.0093,211.0526,210.6028,210.6374,6300.0
2014-04-16 10:45:00,243.47,243.89,243.44,243.78,9000.0,210.5855,210.9488,210.5596,210.8536,9000.0
2014-04-16 10:50:00,243.77,244.0,243.55,243.55,15100.0,210.845,211.0439,210.6547,210.6547,15100.0
2014-04-16 10:55:00,243.57,243.85,243.5,243.5,12300.0,210.672,210.9142,210.6115,210.6115,12300.0
2014-04-16 11:00:00,243.45,243.65,243.14,243.23,29100.0,210.5682,210.7412,210.3001,210.3779,29100.0
2014-04-16 11:05:00,243.25,243.62,243.25,243.61,245100.0,210.3952,210.7153,210.3952,210.7066,245100.0
2014-04-16 11:10:00,243.61,243.8,243.58,243.74,6500.0,210.7066,210.8709,210.6807,210.819,6500.0
2014-04-16 11:15:00,243.77,244.22,243.76,244.11,17800.0,210.845,211.2342,210.8363,211.1391,17800.0
2014-04-16 11:20:00,243.96,244.07,243.93,244.07,18000.0,211.0093,211.1045,210.9834,211.1045,18000.0
2014-04-16 11:25:00,244.09,244.19,243.94,244.15,6300.0,211.1218,211.2083,210.992,211.1737,6300.0
2014-04-16 11:30:00,244.26,244.39,244.14,244.16,3400.0,211.2688,211.3812,211.165,211.1823,3400.0
2014-04-16 11:35:00,244.18,244.18,243.96,244.04,11800.0,211.1996,211.1996,211.0093,211.0785,11800.0
2014-04-16 11:40:00,244.04,244.12,243.88,243.95,8300.0,211.0785,211.1477,210.9401,211.0007,8300.0
2014-04-16 11:45:00,243.96,244.05,243.95,244.03,39200.0,211.0093,211.0872,211.0007,211.0699,39200.0
2014-04-16 11:50:00,244.04,244.35,243.98,244.3,29500.0,211.0785,211.3467,211.0266,211.3034,29500.0
2014-04-16 11:55:00,244.3,244.31,244.09,244.3,6500.0,211.3034,211.3121,211.1218,211.3034,6500.0
2014-04-16 12:00:00,244.24,244.5,244.24,244.48,7000.0,211.2515,211.4764,211.2515,211.4591,7000.0
2014-04-16 12:05:00,244.43,244.83,244.42,244.73,16000.0,211.4158,211.7618,211.4072,211.6753,16000.0
2014-04-16 12:10:00,244.77,244.89,244.71,244.71,14700.0,211.7099,211.8137,211.658,211.658,14700.0
2014-04-16 12:15:00,244.77,244.81,244.66,244.79,9500.0,211.7099,211.7445,211.6148,211.7272,9500.0
2014-04-16 12:20:00,244.77,244.8,244.66,244.69,7000.0,211.7099,211.7359,211.6148,211.6407,7000.0
2014-04-16 12:25:00,244.75,245.0,244.71,244.84,11200.0,211.6926,211.9089,211.658,211.7705,11200.0
2014-04-16 12:30:00,244.86,244.95,244.52,244.64,4100.0,211.7878,211.8656,211.4937,211.5975,4100.0
2014-04-16 12:35:00,244.6,244.71,244.56,244.65,2800.0,211.5629,211.658,211.5283,211.6061,2800.0
2014-04-16 12:40:00,244.63,244.77,244.57,244.61,8200.0,211.5888,211.7099,211.5369,211.5715,8200.0
2014-04-16 12:45:00,244.61,244.64,244.37,244.45,52100.0,211.5715,211.5975,211.364,211.4331,52100.0
2014-04-16 12:50:00,244.45,244.68,244.34,244.61,6200.0,211.4331,211.6321,211.338,211.5715,6200.0
2014-04-16 12:55:00,244.62,244.65,244.09,244.11,9700.0,211.5802,211.6061,211.1218,211.1391,9700.0
2014-04-16 13:00:00,244.1,244.18,243.79,243.85,6700.0,211.1304,211.1996,210.8623,210.9142,6700.0
2014-04-16 13:05:00,243.83,244.05,243.77,243.97,10700.0,210.8969,211.0872,210.845,211.018,10700.0
2014-04-16 13:10:00,244.04,244.09,243.93,244.01,4700.0,211.0785,211.1218,210.9834,211.0526,4700.0
2014-04-16 13:15:00,244.09,244.45,244.02,244.32,12700.0,211.1218,211.4331,211.0612,211.3207,12700.0
2014-04-16 13:20:00,244.31,244.65,244.29,244.54,8500.0,211.3121,211.6061,211.2948,211.511,8500.0
2014-04-16 13:25:00,244.61,244.67,244.46,244.54,8700.0,211.5715,211.6234,211.4418,211.511,8700.0
2014-04-16 13:30:00,244.45,244.45,243.94,243.97,17700.0,211.4331,211.4331,210.992,211.018,17700.0
2014-04-16 13:35:00,243.96,244.42,243.95,244.42,9100.0,211.0093,211.4072,211.0007,211.4072,9100.0
2014-04-16 13:40:00,244.42,244.51,244.28,244.32,11100.0,211.4072,211.485,211.2861,211.3207,11100.0
2014-04-16 13:45:00,244.35,244.67,244.34,244.56,12600.0,211.3467,211.6234,211.338,211.5283,12600.0
2014-04-16 13:50:00,244.57,244.58,244.4,244.44,7700.0,211.5369,211.5456,211.3899,211.4245,7700.0
2014-04-16 13:55:00,244.42,244.59,244.3,244.59,7400.0,211.4072,211.5542,211.3034,211.5542,7400.0
2014-04-16 14:00:00,244.58,244.63,244.36,244.39,16000.0,211.5456,211.5888,211.3553,211.3812,16000.0
2014-04-16 14:05:00,244.38,244.53,244.25,244.46,7500.0,211.3726,211.5023,211.2602,211.4418,7500.0
2014-04-16 14:10:00,244.47,244.61,244.44,244.48,9200.0,211.4504,211.5715,211.4245,211.4591,9200.0
2014-04-16 14:15:00,244.43,244.43,244.01,244.25,10500.0,211.4158,211.4158,211.0526,211.2602,10500.0
2014-04-16 14:20:00,244.21,244.46,244.06,244.33,7000.0,211.2256,211.4418,211.0958,211.3294,7000.0
2014-04-16 14:25:00,244.33,244.48,244.33,244.41,8700.0,211.3294,211.4591,211.3294,211.3985,8700.0
2014-04-16 14:30:00,244.39,244.78,244.39,244.69,17400.0,211.3812,211.7186,211.3812,211.6407,17400.0
2014-04-16 14:35:00,244.67,244.67,244.54,244.62,5400.0,211.6234,211.6234,211.511,211.5802,5400.0
2014-04-16 14:40:00,244.6,244.79,244.52,244.73,11900.0,211.5629,211.7272,211.4937,211.6753,11900.0
2014-04-16 14:45:00,244.86,245.05,244.86,244.96,14500.0,211.7878,211.9521,211.7878,211.8743,14500.0
2014-04-16 14:50:00,244.97,245.08,244.91,245.08,7800.0,211.8829,211.9781,211.831,211.9781,7800.0
2014-04-16 14:55:00,245.04,245.11,244.97,245.08,16900.0,211.9435,212.004,211.8829,211.9781,16900.0
2014-04-16 15:00:00,245.14,245.14,244.91,244.95,9800.0,212.0299,212.0299,211.831,211.8656,9800.0
2014-04-16 15:05:00,244.99,245.07,244.86,245.06,12100.0,211.9002,211.9694,211.7878,211.9608,12100.0
2014-04-16 15:10:00,245.08,245.11,244.99,244.99,8300.0,211.9781,212.004,211.9002,211.9002,8300.0
2014-04-16 15:15:00,244.99,245.08,244.93,245.03,8700.0,211.9002,211.9781,211.8483,211.9348,8700.0
2014-04-16 15:20:00,245.0,245.06,244.97,245.06,8700.0,211.9089,211.9608,211.8829,211.9608,8700.0
2014-04-16 15:25:00,245.13,245.22,245.05,245.18,17000.0,212.0213,212.0991,211.9521,212.0645,17000.0
2014-04-16 15:30:00,245.13,245.17,244.96,244.96,9000.0,212.0213,212.0559,211.8743,211.8743,9000.0
2014-04-16 15:35:00,245.01,245.19,244.99,245.14,19000.0,211.9175,212.0732,211.9002,212.0299,19000.0
2014-04-16 15:40:00,245.14,245.3,245.11,245.3,13100.0,212.0299,212.1683,212.004,212.1683,13100.0
2014-04-16 15:45:00,245.3,245.34,245.14,245.2,18500.0,212.1683,212.2029,212.0299,212.0818,18500.0
2014-04-16 15:50:00,245.21,245.33,245.21,245.3,19600.0,212.0905,212.1943,212.0905,212.1683,19600.0
2014-04-16 15:55:00,245.3,245.31,245.17,245.2,102100.0,212.1683,212.177,212.0559,212.0818,102100.0
2014-04-17 09:30:00,244.77,245.15,244.5,245.1,56300.0,211.7099,212.0386,211.4764,211.9954,56300.0
2014-04-17 09:35:00,245.09,245.37,244.85,245.2,19000.0,211.9867,212.2289,211.7791,212.0818,19000.0
2014-04-17 09:40:00,245.22,245.58,245.22,245.5,16300.0,212.0991,212.4105,212.0991,212.3413,16300.0
2014-04-17 09:45:00,245.4,245.4,245.01,245.07,8900.0,212.2548,212.2548,211.9175,211.9694,8900.0
2014-04-17 09:50:00,245.03,245.19,244.66,244.76,16100.0,211.9348,212.0732,211.6148,211.7013,16100.0
2014-04-17 09:55:00,244.7,245.12,244.6,245.08,10900.0,211.6494,212.0127,211.5629,211.9781,10900.0
2014-04-17 10:00:00,245.1,245.17,244.69,244.96,10600.0,211.9954,212.0559,211.6407,211.8743,10600.0
2014-04-17 10:05:00,245.1,245.29,244.76,245.15,8100.0,211.9954,212.1597,211.7013,212.0386,8100.0
2014-04-17 10:10:00,245.25,245.59,245.25,245.48,9600.0,212.1251,212.4192,212.1251,212.324,9600.0
2014-04-17 10:15:00,245.42,245.47,245.0,245.16,14000.0,212.2721,212.3154,211.9089,212.0472,14000.0
2014-04-17 10:20:00,245.21,245.56,245.18,245.56,14400.0,212.0905,212.3932,212.0645,212.3932,14400.0
2014-04-17 10:25:00,245.59,246.09,245.48,246.09,17200.0,212.4192,212.8516,212.324,212.8516,17200.0
2014-04-17 10:30:00,246.12,246.37,246.1,246.2,25600.0,212.8776,213.0938,212.8603,212.9468,25600.0
2014-04-17 10:35:00,246.12,246.35,246.07,246.34,13800.0,212.8776,213.0765,212.8343,213.0679,13800.0
2014-04-17 10:40:00,246.34,246.37,246.1,246.1,5400.0,213.0679,213.0938,212.8603,212.8603,5400.0
2014-04-17 10:45:00,246.06,246.27,245.95,245.95,13400.0,212.8257,213.0073,212.7305,212.7305,13400.0
2014-04-17 10:50:00,245.9,246.21,245.9,246.04,13000.0,212.6873,212.9554,212.6873,212.8084,13000.0
2014-04-17 10:55:00,245.95,246.26,245.91,246.18,8900.0,212.7305,212.9987,212.6959,212.9295,8900.0
2014-04-17 11:00:00,246.26,246.35,246.11,246.14,12200.0,212.9987,213.0765,212.8689,212.8949,12200.0
2014-04-17 11:05:00,246.21,246.34,246.21,246.25,9500.0,212.9554,213.0679,212.9554,212.99,9500.0
2014-04-17 11:10:00,246.27,246.32,246.08,246.09,3000.0,213.0073,213.0506,212.843,212.8516,3000.0
2014-04-17 11:15:00,246.0,246.01,245.75,245.83,4300.0,212.7738,212.7824,212.5576,212.6268,4300.0
2014-04-17 11:20:00,245.9,246.1,245.88,246.06,4100.0,212.6873,212.8603,212.67,212.8257,4100.0
2014-04-17 11:25:00,246.04,246.11,245.9,245.98,5900.0,212.8084,212.8689,212.6873,212.7565,5900.0
2014-04-17 11:30:00,246.03,246.03,245.88,245.88,800.0,212.7997,212.7997,212.67,212.67,800.0
2014-04-17 11:35:00,245.85,245.85,245.59,245.63,2200.0,212.6441,212.6441,212.4192,212.4538,2200.0
2014-04-17 11:40:00,245.65,245.76,245.55,245.75,2300.0,212.4711,212.5662,212.3846,212.5576,2300.0
2014-04-17 11:45:00,245.74,245.81,245.63,245.65,5700.0,212.5489,212.6095,212.4538,212.4711,5700.0
2014-04-17 11:50:00,245.61,245.67,245.5,245.54,31100.0,212.4365,212.4884,212.3413,212.3759,31100.0
2014-04-17 11:55:00,245.53,245.65,245.5,245.59,11600.0,212.3673,212.4711,212.3413,212.4192,11600.0
2014-04-17 12:00:00,245.53,245.88,245.48,245.86,11300.0,212.3673,212.67,212.324,212.6527,11300.0
2014-04-17 12:05:00,245.82,245.84,245.61,245.71,6200.0,212.6181,212.6354,212.4365,212.523,6200.0
2014-04-17 12:10:00,245.72,245.74,245.55,245.6,8500.0,212.5316,212.5489,212.3846,212.4278,8500.0
2014-04-17 12:15:00,245.64,245.64,245.21,245.21,9000.0,212.4624,212.4624,212.0905,212.0905,9000.0
2014-04-17 12:20:00,245.21,245.33,245.12,245.27,9500.0,212.0905,212.1943,212.0127,212.1424,9500.0
2014-04-17 12:25:00,245.27,245.43,245.27,245.4,8300.0,212.1424,212.2808,212.1424,212.2548,8300.0
2014-04-17 12:30:00,245.36,245.43,245.24,245.3,7000.0,212.2202,212.2808,212.1164,212.1683,7000.0
2014-04-17 12:35:00,245.29,245.44,245.08,245.43,15600.0,212.1597,212.2894,211.9781,212.2808,15600.0
2014-04-17 12:40:00,245.48,245.56,245.39,245.44,14900.0,212.324,212.3932,212.2462,212.2894,14900.0
2014-04-17 12:45:00,245.44,245.58,245.41,245.58,9600.0,212.2894,212.4105,212.2635,212.4105,9600.0
2014-04-17 12:50:00,245.58,245.69,245.5,245.5,4500.0,212.4105,212.5057,212.3413,212.3413,4500.0
2014-04-17 12:55:00,245.49,245.59,245.48,245.5,6200.0,212.3327,212.4192,212.324,212.3413,6200.0
2014-04-17 13:00:00,245.48,245.87,245.48,245.87,1200.0,212.324,212.6614,212.324,212.6614,1200.0
2014-04-17 13:05:00,245.77,245.85,245.71,245.84,4500.0,212.5749,212.6441,212.523,212.6354,4500.0
2014-04-17 13:10:00,245.85,246.03,245.85,246.0,9300.0,212.6441,212.7997,212.6441,212.7738,9300.0
2014-04-17 13:15:00,245.99,245.99,245.71,245.71,2300.0,212.7651,212.7651,212.523,212.523,2300.0
2014-04-17 13:20:00,245.69,245.7,245.58,245.7,2000.0,212.5057,212.5143,212.4105,212.5143,2000.0
2014-04-17 13:25:00,245.76,245.76,245.66,245.71,4200.0,212.5662,212.5662,212.4797,212.523,4200.0
2014-04-17 13:30:00,245.84,245.87,245.72,245.74,900.0,212.6354,212.6614,212.5316,212.5489,900.0
2014-04-17 13:35:00,245.74,245.85,245.74,245.84,1800.0,212.5489,212.6441,212.5489,212.6354,1800.0
2014-04-17 13:40:00,245.87,246.0,245.87,246.0,6000.0,212.6614,212.7738,212.6614,212.7738,6000.0
2014-04-17 13:45:00,246.03,246.12,245.98,245.98,12400.0,212.7997,212.8776,212.7565,212.7565,12400.0
2014-04-17 13:50:00,245.96,246.05,245.96,246.05,2300.0,212.7392,212.817,212.7392,212.817,2300.0
2014-04-17 13:55:00,246.08,246.11,246.05,246.11,5000.0,212.843,212.8689,212.817,212.8689,5000.0
2014-04-17 14:00:00,246.05,246.1,245.93,245.96,6100.0,212.817,212.8603,212.7132,212.7392,6100.0
2014-04-17 14:05:00,245.98,246.09,245.97,246.04,6800.0,212.7565,212.8516,212.7478,212.8084,6800.0
2014-04-17 14:10:00,246.01,246.15,246.01,246.08,12600.0,212.7824,212.9035,212.7824,212.843,12600.0
2014-04-17 14:15:00,246.08,246.12,246.06,246.07,6800.0,212.843,212.8776,212.8257,212.8343,6800.0
2014-04-17 14:20:00,246.1,246.21,246.06,246.15,11300.0,212.8603,212.9554,212.8257,212.9035,11300.0
2014-04-17 14:25:00,246.14,246.35,246.13,246.26,13800.0,212.8949,213.0765,212.8862,212.9987,13800.0
2014-04-17 14:30:00,246.27,246.28,246.04,246.09,3900.0,213.0073,213.016,212.8084,212.8516,3900.0
2014-04-17 14:35:00,246.09,246.22,246.05,246.17,5800.0,212.8516,212.9641,212.817,212.9208,5800.0
2014-04-17 14:40:00,246.16,246.18,246.03,246.03,6700.0,212.9122,212.9295,212.7997,212.7997,6700.0
2014-04-17 14:45:00,246.09,246.09,245.92,245.94,3800.0,212.8516,212.8516,212.7046,212.7219,3800.0
2014-04-17 14:50:00,245.92,246.01,245.87,246.0,9100.0,212.7046,212.7824,212.6614,212.7738,9100.0
2014-04-17 14:55:00,245.99,246.02,245.94,245.98,23700.0,212.7651,212.7911,212.7219,212.7565,23700.0
2014-04-17 15:00:00,245.96,246.03,245.85,246.02,85200.0,212.7392,212.7997,212.6441,212.7911,85200.0
2014-04-17 15:05:00,246.02,246.17,246.02,246.17,2700.0,212.7911,212.9208,212.7911,212.9208,2700.0
2014-04-17 15:10:00,246.13,246.29,246.13,246.25,2600.0,212.8862,213.0246,212.8862,212.99,2600.0
2014-04-17 15:15:00,246.28,246.36,246.22,246.23,4700.0,213.016,213.0852,212.9641,212.9727,4700.0
2014-04-17 15:20:00,246.23,246.27,246.22,246.23,4400.0,212.9727,213.0073,212.9641,212.9727,4400.0
2014-04-17 15:25:00,246.26,246.28,246.22,246.24,7400.0,212.9987,213.016,212.9641,212.9814,7400.0
2014-04-17 15:30:00,246.24,246.24,246.06,246.09,13500.0,212.9814,212.9814,212.8257,212.8516,13500.0
2014-04-17 15:35:00,246.09,246.11,245.95,246.01,6600.0,212.8516,212.8689,212.7305,212.7824,6600.0
2014-04-17 15:40:00,246.02,246.06,245.97,246.02,17500.0,212.7911,212.8257,212.7478,212.7911,17500.0
2014-04-17 15:45:00,245.97,246.06,245.86,246.06,13900.0,212.7478,212.8257,212.6527,212.8257,13900.0
2014-04-17 15:50:00,246.02,246.09,245.94,245.99,21200.0,212.7911,212.8516,212.7219,212.7651,21200.0
2014-04-17 15:55:00,245.97,245.99,245.72,245.73,130700.0,212.7478,212.7651,212.5316,212.5403,130700.0
2014-04-21 09:30:00,245.74,245.82,244.94,245.47,42400.0,212.5489,212.6181,211.857,212.3154,42400.0
2014-04-21 09:35:00,245.71,245.9,245.45,245.53,18400.0,212.523,212.6873,212.2981,212.3673,18400.0
2014-04-21 09:40:00,245.51,245.97,245.49,245.69,41600.0,212.35,212.7478,212.3327,212.5057,41600.0
2014-04-21 09:45:00,245.74,246.02,245.66,245.91,107600.0,212.5489,212.7911,212.4797,212.6959,107600.0
2014-04-21 09:50:00,245.94,246.21,245.94,246.06,43700.0,212.7219,212.9554,212.7219,212.8257,43700.0
2014-04-21 09:55:00,246.08,246.41,246.08,246.37,30400.0,212.843,213.1284,212.843,213.0938,30400.0
2014-04-21 10:00:00,246.41,246.72,246.41,246.61,25500.0,213.1284,213.3965,213.1284,213.3014,25500.0
2014-04-21 10:05:00,246.63,246.72,246.4,246.66,39000.0,213.3187,213.3965,213.1198,213.3446,39000.0
2014-04-21 10:10:00,246.61,246.66,246.29,246.32,12000.0,213.3014,213.3446,213.0246,213.0506,12000.0
2014-04-21 10:15:00,246.25,246.41,246.11,246.14,15300.0,212.99,213.1284,212.8689,212.8949,15300.0
2014-04-21 10:20:00,246.15,246.15,245.96,245.96,10100.0,212.9035,212.9035,212.7392,212.7392,10100.0
2014-04-21 10:25:00,245.95,246.09,245.92,245.97,15200.0,212.7305,212.8516,212.7046,212.7478,15200.0
2014-04-21 10:30:00,245.94,245.94,245.47,245.5,21400.0,212.7219,212.7219,212.3154,212.3413,21400.0
2014-04-21 10:35:00,245.48,245.48,245.18,245.27,4400.0,212.324,212.324,212.0645,212.1424,4400.0
2014-04-21 10:40:00,245.18,245.31,245.14,245.14,1900.0,212.0645,212.177,212.0299,212.0299,1900.0
2014-04-21 10:45:00,245.06,245.5,245.06,245.43,5700.0,211.9608,212.3413,211.9608,212.2808,5700.0
2014-04-21 10:50:00,245.52,245.56,245.21,245.49,2500.0,212.3586,212.3932,212.0905,212.3327,2500.0
2014-04-21 10:55:00,245.5,245.64,245.36,245.39,6700.0,212.3413,212.4624,212.2202,212.2462,6700.0
2014-04-21 11:00:00,245.63,245.63,245.42,245.53,2000.0,212.4538,212.4538,212.2721,212.3673,2000.0
2014-04-21 11:05:00,245.63,245.82,245.63,245.82,1500.0,212.4538,212.6181,212.4538,212.6181,1500.0
2014-04-21 11:10:00,245.93,246.25,245.93,246.2,3100.0,212.7132,212.99,212.7132,212.9468,3100.0
2014-04-21 11:15:00,246.25,246.39,246.14,246.39,3500.0,212.99,213.1111,212.8949,213.1111,3500.0
2014-04-21 11:20:00,246.35,246.35,246.25,246.29,2100.0,213.0765,213.0765,212.99,213.0246,2100.0
2014-04-21 11:25:00,246.27,246.33,246.14,246.22,2500.0,213.0073,213.0592,212.8949,212.9641,2500.0
2014-04-21 11:30:00,246.15,246.28,246.1,246.27,3800.0,212.9035,213.016,212.8603,213.0073,3800.0
2014-04-21 11:35:00,246.16,246.25,246.08,246.16,9400.0,212.9122,212.99,212.843,212.9122,9400.0
2014-04-21 11:40:00,246.16,246.35,246.07,246.34,3100.0,212.9122,213.0765,212.8343,213.0679,3100.0
2014-04-21 11:45:00,246.34,246.41,246.15,246.15,6200.0,213.0679,213.1284,212.9035,212.9035,6200.0
2014-04-21 11:50:00,246.13,246.39,246.13,246.39,4600.0,212.8862,213.1111,212.8862,213.1111,4600.0
2014-04-21 11:55:00,246.41,246.44,246.33,246.36,3300.0,213.1284,213.1544,213.0592,213.0852,3300.0
2014-04-21 12:00:00,246.37,246.42,246.24,246.41,8800.0,213.0938,213.1371,212.9814,213.1284,8800.0
2014-04-21 12:05:00,246.42,246.45,246.34,246.38,6500.0,213.1371,213.163,213.0679,213.1025,6500.0
2014-04-21 12:10:00,246.39,246.45,246.3,246.41,5000.0,213.1111,213.163,213.0333,213.1284,5000.0
2014-04-21 12:15:00,246.32,246.41,246.32,246.34,6000.0,213.0506,213.1284,213.0506,213.0679,6000.0
2014-04-21 12:20:00,246.32,246.35,246.12,246.12,1300.0,213.0506,213.0765,212.8776,212.8776,1300.0
2014-04-21 12:25:00,246.06,246.18,246.03,246.17,5600.0,212.8257,212.9295,212.7997,212.9208,5600.0
2014-04-21 12:30:00,246.07,246.07,245.99,246.0,900.0,212.8343,212.8343,212.7651,212.7738,900.0
2014-04-21 12:35:00,245.97,246.02,245.86,245.9,3000.0,212.7478,212.7911,212.6527,212.6873,3000.0
2014-04-21 12:40:00,245.9,246.15,245.89,246.14,1800.0,212.6873,212.9035,212.6787,212.8949,1800.0
2014-04-21 12:45:00,246.16,246.16,245.98,246.05,6000.0,212.9122,212.9122,212.7565,212.817,6000.0
2014-04-21 12:50:00,246.01,246.04,245.96,245.98,5500.0,212.7824,212.8084,212.7392,212.7565,5500.0
2014-04-21 12:55:00,246.08,246.1,246.03,246.1,2600.0,212.843,212.8603,212.7997,212.8603,2600.0
2014-04-21 13:00:00,246.12,246.13,246.0,246.04,3200.0,212.8776,212.8862,212.7738,212.8084,3200.0
2014-04-21 13:05:00,245.96,246.06,245.96,246.02,4400.0,212.7392,212.8257,212.7392,212.7911,4400.0
2014-04-21 13:10:00,245.99,246.06,245.99,246.02,3300.0,212.7651,212.8257,212.7651,212.7911,3300.0
2014-04-21 13:15:00,246.01,246.14,246.0,246.09,5800.0,212.7824,212.8949,212.7738,212.8516,5800.0
2014-04-21 13:20:00,246.07,246.08,245.99,246.04,6000.0,212.8343,212.843,212.7651,212.8084,6000.0
2014-04-21 13:25:00,246.03,246.1,246.03,246.1,700.0,212.7997,212.8603,212.7997,212.8603,700.0
2014-04-21 13:30:00,246.08,246.11,246.01,246.07,4300.0,212.843,212.8689,212.7824,212.8343,4300.0
2014-04-21 13:35:00,246.12,246.12,246.01,246.01,2800.0,212.8776,212.8776,212.7824,212.7824,2800.0
2014-04-21 13:40:00,246.03,246.07,245.94,246.07,3500.0,212.7997,212.8343,212.7219,212.8343,3500.0
2014-04-21 13:45:00,246.07,246.11,245.94,245.99,3100.0,212.8343,212.8689,212.7219,212.7651,3100.0
2014-04-21 13:50:00,246.02,246.13,246.02,246.09,3800.0,212.7911,212.8862,212.7911,212.8516,3800.0
2014-04-21 13:55:00,246.12,246.18,246.11,246.15,700.0,212.8776,212.9295,212.8689,212.9035,700.0
2014-04-21 14:00:00,246.21,246.25,246.15,246.15,6500.0,212.9554,212.99,212.9035,212.9035,6500.0
2014-04-21 14:05:00,246.15,246.27,246.11,246.11,10700.0,212.9035,213.0073,212.8689,212.8689,10700.0
2014-04-21 14:10:00,246.11,246.17,246.02,246.17,5400.0,212.8689,212.9208,212.7911,212.9208,5400.0
2014-04-21 14:15:00,246.16,246.17,246.09,246.1,2300.0,212.9122,212.9208,212.8516,212.8603,2300.0
2014-04-21 14:20:00,246.1,246.14,246.03,246.06,5700.0,212.8603,212.8949,212.7997,212.8257,5700.0
2014-04-21 14:25:00,246.11,246.24,246.11,246.22,7600.0,212.8689,212.9814,212.8689,212.9641,7600.0
2014-04-21 14:30:00,246.24,246.37,246.2,246.35,7200.0,212.9814,213.0938,212.9468,213.0765,7200.0
2014-04-21 14:35:00,246.3,246.43,246.27,246.42,3200.0,213.0333,213.1457,213.0073,213.1371,3200.0
2014-04-21 14:40:00,246.44,246.5,246.3,246.3,10800.0,213.1544,213.2063,213.0333,213.0333,10800.0
2014-04-21 14:45:00,246.34,246.42,246.3,246.42,2800.0,213.0679,213.1371,213.0333,213.1371,2800.0
2014-04-21 14:50:00,246.42,246.47,246.33,246.35,2500.0,213.1371,213.1803,213.0592,213.0765,2500.0
2014-04-21 14:55:00,246.33,246.47,246.32,246.45,2800.0,213.0592,213.1803,213.0506,213.163,2800.0
2014-04-21 15:00:00,246.39,246.44,246.34,246.4,2900.0,213.1111,213.1544,213.0679,213.1198,2900.0
2014-04-21 15:05:00,246.35,246.39,246.22,246.22,10000.0,213.0765,213.1111,212.9641,212.9641,10000.0
2014-04-21 15:10:00,246.15,246.32,246.11,246.28,17600.0,212.9035,213.0506,212.8689,213.016,17600.0
2014-04-21 15:15:00,246.28,246.29,246.05,246.06,95100.0,213.016,213.0246,212.817,212.8257,95100.0
2014-04-21 15:20:00,246.06,246.12,246.0,246.0,164900.0,212.8257,212.8776,212.7738,212.7738,164900.0
2014-04-21 15:25:00,245.99,246.12,245.95,246.08,35400.0,212.7651,212.8776,212.7305,212.843,35400.0
2014-04-21 15:30:00,246.1,246.13,246.01,246.1,4700.0,212.8603,212.8862,212.7824,212.8603,4700.0
2014-04-21 15:35:00,246.16,246.22,246.1,246.22,12400.0,212.9122,212.9641,212.8603,212.9641,12400.0
2014-04-21 15:40:00,246.23,246.27,246.21,246.21,11800.0,212.9727,213.0073,212.9554,212.9554,11800.0
2014-04-21 15:45:00,246.22,246.29,246.21,246.27,73700.0,212.9641,213.0246,212.9554,213.0073,73700.0
2014-04-21 15:50:00,246.27,246.38,246.27,246.35,23800.0,213.0073,213.1025,213.0073,213.0765,23800.0
2014-04-21 15:55:00,246.36,246.49,246.31,246.46,89600.0,213.0852,213.1976,213.0419,213.1717,89600.0
2014-04-22 09:30:00,246.75,247.38,246.75,247.23,31600.0,213.4225,213.9674,213.4225,213.8377,31600.0
2014-04-22 09:35:00,247.23,247.25,246.9,247.04,14400.0,213.8377,213.855,213.5522,213.6733,14400.0
2014-04-22 09:40:00,247.1,247.1,246.69,246.72,38700.0,213.7252,213.7252,213.3706,213.3965,38700.0
2014-04-22 09:45:00,246.68,246.94,246.68,246.82,8700.0,213.3619,213.5868,213.3619,213.483,8700.0
2014-04-22 09:50:00,246.82,247.31,246.82,247.18,19700.0,213.483,213.9069,213.483,213.7944,19700.0
2014-04-22 09:55:00,247.21,247.43,247.18,247.25,7700.0,213.8204,214.0106,213.7944,213.855,7700.0
2014-04-22 10:00:00,247.32,247.57,247.16,247.45,14200.0,213.9155,214.1317,213.7771,214.0279,14200.0
2014-04-22 10:05:00,247.53,247.8,247.44,247.65,24800.0,214.0971,214.3307,214.0193,214.2009,24800.0
2014-04-22 10:10:00,247.61,247.77,247.5,247.77,6100.0,214.1663,214.3047,214.0712,214.3047,6100.0
2014-04-22 10:15:00,247.79,247.82,247.54,247.54,6200.0,214.322,214.348,214.1058,214.1058,6200.0
2014-04-22 10:20:00,247.6,247.66,247.5,247.5,22900.0,214.1577,214.2096,214.0712,214.0712,22900.0
2014-04-22 10:25:00,247.49,247.64,247.49,247.51,6500.0,214.0625,214.1923,214.0625,214.0798,6500.0
2014-04-22 10:30:00,247.56,247.72,247.49,247.62,40800.0,214.1231,214.2615,214.0625,214.175,40800.0
2014-04-22 10:35:00,247.62,247.72,247.44,247.47,21100.0,214.175,214.2615,214.0193,214.0452,21100.0
2014-04-22 10:40:00,247.46,247.47,247.33,247.44,53000.0,214.0366,214.0452,213.9242,214.0193,53000.0
2014-04-22 10:45:00,247.45,247.47,247.29,247.32,19500.0,214.0279,214.0452,213.8896,213.9155,19500.0
2014-04-22 10:50:00,247.33,247.6,247.33,247.48,25900.0,213.9242,214.1577,213.9242,214.0539,25900.0
2014-04-22 10:55:00,247.47,247.62,247.43,247.62,16300.0,214.0452,214.175,214.0106,214.175,16300.0
2014-04-22 11:00:00,247.61,247.91,247.61,247.73,24300.0,214.1663,214.4258,214.1663,214.2701,24300.0
2014-04-22 11:05:00,247.75,247.88,247.73,247.84,74100.0,214.2874,214.3999,214.2701,214.3653,74100.0
2014-04-22 11:10:00,247.87,247.89,247.81,247.89,4600.0,214.3912,214.4085,214.3393,214.4085,4600.0
2014-04-22 11:15:00,247.88,248.02,247.87,248.01,7300.0,214.3999,214.521,214.3912,214.5123,7300.0
2014-04-22 11:20:00,248.04,248.22,248.04,248.09,13300.0,214.5383,214.6939,214.5383,214.5815,13300.0
2014-04-22 11:25:00,248.09,248.26,248.08,248.21,11200.0,214.5815,214.7285,214.5729,214.6853,11200.0
2014-04-22 11:30:00,248.26,248.35,248.23,248.23,10000.0,214.7285,214.8064,214.7026,214.7026,10000.0
2014-04-22 11:35:00,248.27,248.41,248.24,248.39,12300.0,214.7372,214.8583,214.7112,214.841,12300.0
2014-04-22 11:40:00,248.42,248.44,248.13,248.13,6200.0,214.8669,214.8842,214.6161,214.6161,6200.0
2014-04-22 11:45:00,248.12,248.17,248.08,248.13,16400.0,214.6075,214.6507,214.5729,214.6161,16400.0
2014-04-22 11:50:00,248.17,248.24,248.16,248.22,8800.0,214.6507,214.7112,214.6421,214.6939,8800.0
2014-04-22 11:55:00,248.19,248.24,248.16,248.22,31300.0,214.668,214.7112,214.6421,214.6939,31300.0
2014-04-22 12:00:00,248.25,248.35,248.21,248.31,10300.0,214.7199,214.8064,214.6853,214.7718,10300.0
2014-04-22 12:05:00,248.33,248.41,248.26,248.35,10500.0,214.7891,214.8583,214.7285,214.8064,10500.0
2014-04-22 12:10:00,248.36,248.5,248.3,248.48,47900.0,214.815,214.9361,214.7631,214.9188,47900.0
2014-04-22 12:15:00,248.43,248.51,248.4,248.47,10900.0,214.8756,214.9448,214.8496,214.9102,10900.0
2014-04-22 12:20:00,248.41,248.65,248.34,248.62,14400.0,214.8583,215.0659,214.7977,215.0399,14400.0
2014-04-22 12:25:00,248.62,248.66,248.55,248.65,11200.0,215.0399,215.0745,214.9794,215.0659,11200.0
2014-04-22 12:30:00,248.64,248.71,248.57,248.61,16400.0,215.0572,215.1178,214.9967,215.0313,16400.0
2014-04-22 12:35:00,248.6,248.6,248.52,248.52,2800.0,215.0226,215.0226,214.9534,214.9534,2800.0
2014-04-22 12:40:00,248.56,248.59,248.48,248.53,11200.0,214.988,215.014,214.9188,214.9621,11200.0
2014-04-22 12:45:00,248.51,248.56,248.46,248.48,2900.0,214.9448,214.988,214.9015,214.9188,2900.0
2014-04-22 12:50:00,248.5,248.57,248.47,248.53,5700.0,214.9361,214.9967,214.9102,214.9621,5700.0
2014-04-22 12:55:00,248.55,248.64,248.51,248.63,2200.0,214.9794,215.0572,214.9448,215.0486,2200.0
2014-04-22 13:00:00,248.64,248.64,248.54,248.55,3600.0,215.0572,215.0572,214.9707,214.9794,3600.0
2014-04-22 13:05:00,248.54,248.62,248.54,248.58,3300.0,214.9707,215.0399,214.9707,215.0053,3300.0
2014-04-22 13:10:00,248.56,248.59,248.51,248.56,1400.0,214.988,215.014,214.9448,214.988,1400.0
2014-04-22 13:15:00,248.54,248.64,248.54,248.59,3300.0,214.9707,215.0572,214.9707,215.014,3300.0
2014-04-22 13:20:00,248.59,248.76,248.59,248.72,3300.0,215.014,215.161,215.014,215.1264,3300.0
2014-04-22 13:25:00,248.71,248.75,248.68,248.68,1800.0,215.1178,215.1524,215.0918,215.0918,1800.0
2014-04-22 13:30:00,248.7,248.7,248.66,248.66,2300.0,215.1091,215.1091,215.0745,215.0745,2300.0
2014-04-22 13:35:00,248.62,248.9,248.62,248.86,3400.0,215.0399,215.2821,215.0399,215.2475,3400.0
2014-04-22 13:40:00,248.86,248.92,248.84,248.85,1400.0,215.2475,215.2994,215.2302,215.2389,1400.0
2014-04-22 13:45:00,248.75,248.81,248.75,248.77,1500.0,215.1524,215.2043,215.1524,215.1697,1500.0
2014-04-22 13:50:00,248.87,248.9,248.83,248.86,3200.0,215.2562,215.2821,215.2216,215.2475,3200.0
2014-04-22 13:55:00,248.89,248.89,248.75,248.78,1700.0,215.2735,215.2735,215.1524,215.1783,1700.0
2014-04-22 14:00:00,248.79,248.8,248.65,248.65,2500.0,215.187,215.1956,215.0659,215.0659,2500.0
2014-04-22 14:05:00,248.63,248.73,248.63,248.68,2800.0,215.0486,215.1351,215.0486,215.0918,2800.0
2014-04-22 14:10:00,248.68,248.68,248.63,248.63,900.0,215.0918,215.0918,215.0486,215.0486,900.0
2014-04-22 14:15:00,248.66,248.77,248.59,248.77,4700.0,215.0745,215.1697,215.014,215.1697,4700.0
2014-04-22 14:20:00,248.76,248.8,248.69,248.76,14000.0,215.161,215.1956,215.1005,215.161,14000.0
2014-04-22 14:25:00,248.76,248.77,248.6,248.6,9200.0,215.161,215.1697,215.0226,215.0226,9200.0
2014-04-22 14:30:00,248.63,248.67,248.55,248.64,17300.0,215.0486,215.0832,214.9794,215.0572,17300.0
2014-04-22 14:35:00,248.63,248.83,248.59,248.82,17100.0,215.0486,215.2216,215.014,215.2129,17100.0
2014-04-22 14:40:00,248.82,248.83,248.75,248.79,2100.0,215.2129,215.2216,215.1524,215.187,2100.0
2014-04-22 14:45:00,248.78,248.8,248.75,248.79,1800.0,215.1783,215.1956,215.1524,215.187,1800.0
2014-04-22 14:50:00,248.73,248.82,248.71,248.82,2900.0,215.1351,215.2129,215.1178,215.2129,2900.0
2014-04-22 14:55:00,248.81,248.83,248.72,248.72,4800.0,215.2043,215.2216,215.1264,215.1264,4800.0
2014-04-22 15:00:00,248.7,248.72,248.63,248.63,2600.0,215.1091,215.1264,215.0486,215.0486,2600.0
2014-04-22 15:05:00,248.6,248.61,248.5,248.51,9400.0,215.0226,215.0313,214.9361,214.9448,9400.0
2014-04-22 15:10:00,248.51,248.51,248.34,248.44,3500.0,214.9448,214.9448,214.7977,214.8842,3500.0
2014-04-22 15:15:00,248.48,248.48,248.34,248.39,3500.0,214.9188,214.9188,214.7977,214.841,3500.0
2014-04-22 15:20:00,248.38,248.51,248.38,248.44,5800.0,214.8323,214.9448,214.8323,214.8842,5800.0
2014-04-22 15:25:00,248.46,248.5,248.31,248.37,28500.0,214.9015,214.9361,214.7718,214.8237,28500.0
2014-04-22 15:30:00,248.37,248.46,248.31,248.4,13600.0,214.8237,214.9015,214.7718,214.8496,13600.0
2014-04-22 15:35:00,248.43,248.46,248.33,248.37,56900.0,214.8756,214.9015,214.7891,214.8237,56900.0
2014-04-22 15:40:00,248.35,248.36,248.24,248.27,23700.0,214.8064,214.815,214.7112,214.7372,23700.0
2014-04-22 15:45:00,248.31,248.38,248.23,248.34,23000.0,214.7718,214.8323,214.7026,214.7977,23000.0
2014-04-22 15:50:00,248.35,248.44,248.33,248.35,29800.0,214.8064,214.8842,214.7891,214.8064,29800.0
2014-04-22 15:55:00,248.34,248.35,248.17,248.23,79500.0,214.7977,214.8064,214.6507,214.7026,79500.0
2014-04-23 09:30:00,248.26,248.66,248.13,248.32,40800.0,214.7285,215.0745,214.6161,214.7804,40800.0
2014-04-23 09:35:00,248.28,248.51,248.16,248.51,14700.0,214.7458,214.9448,214.6421,214.9448,14700.0
2014-04-23 09:40:00,248.53,249.0,248.5,248.6,11000.0,214.9621,215.3686,214.9361,215.0226,11000.0
2014-04-23 09:45:00,248.59,248.59,248.19,248.25,13700.0,215.014,215.014,214.668,214.7199,13700.0
2014-04-23 09:50:00,248.24,248.42,248.18,248.38,6300.0,214.7112,214.8669,214.6593,214.8323,6300.0
2014-04-23 09:55:00,248.35,248.41,248.27,248.37,3200.0,214.8064,214.8583,214.7372,214.8237,3200.0
2014-04-23 10:00:00,248.3,248.3,247.64,247.69,37000.0,214.7631,214.7631,214.1923,214.2355,37000.0
2014-04-23 10:05:00,247.66,247.92,247.58,247.73,15400.0,214.2096,214.4345,214.1404,214.2701,15400.0
2014-04-23 10:10:00,247.74,248.09,247.73,247.97,6700.0,214.2788,214.5815,214.2701,214.4777,6700.0
2014-04-23 10:15:00,248.01,248.23,247.98,248.23,7600.0,214.5123,214.7026,214.4864,214.7026,7600.0
2014-04-23 10:20:00,248.26,248.55,248.24,248.48,4500.0,214.7285,214.9794,214.7112,214.9188,4500.0
2014-04-23 10:25:00,248.44,248.63,248.44,248.62,12600.0,214.8842,215.0486,214.8842,215.0399,12600.0
2014-04-23 10:30:00,248.63,248.63,248.34,248.36,3800.0,215.0486,215.0486,214.7977,214.815,3800.0
2014-04-23 10:35:00,248.39,248.53,248.34,248.49,6500.0,214.841,214.9621,214.7977,214.9275,6500.0
2014-04-23 10:40:00,248.54,248.99,248.54,248.91,5000.0,214.9707,215.3599,214.9707,215.2908,5000.0
2014-04-23 10:45:00,248.96,249.0,248.7,248.74,17100.0,215.334,215.3686,215.1091,215.1437,17100.0
2014-04-23 10:50:00,248.73,248.84,248.71,248.75,13100.0,215.1351,215.2302,215.1178,215.1524,13100.0
2014-04-23 10:55:00,248.79,248.81,248.46,248.47,14400.0,215.187,215.2043,214.9015,214.9102,14400.0
2014-04-23 11:00:00,248.44,248.63,248.44,248.51,5500.0,214.8842,215.0486,214.8842,214.9448,5500.0
2014-04-23 11:05:00,248.42,248.54,248.42,248.47,6100.0,214.8669,214.9707,214.8669,214.9102,6100.0
2014-04-23 11:10:00,248.48,248.48,248.06,248.06,11700.0,214.9188,214.9188,214.5556,214.5556,11700.0
2014-04-23 11:15:00,248.04,248.17,248.03,248.14,3600.0,214.5383,214.6507,214.5296,214.6248,3600.0
2014-04-23 11:20:00,248.14,248.16,247.89,247.92,4700.0,214.6248,214.6421,214.4085,214.4345,4700.0
2014-04-23 11:25:00,247.92,248.26,247.92,248.18,17600.0,214.4345,214.7285,214.4345,214.6593,17600.0
2014-04-23 11:30:00,248.2,248.51,248.17,248.48,8000.0,214.6766,214.9448,214.6507,214.9188,8000.0
2014-04-23 11:35:00,248.46,248.53,248.42,248.52,5700.0,214.9015,214.9621,214.8669,214.9534,5700.0
2014-04-23 11:40:00,248.54,248.54,248.42,248.45,6400.0,214.9707,214.9707,214.8669,214.8929,6400.0
2014-04-23 11:45:00,248.37,248.43,248.34,248.39,7200.0,214.8237,214.8756,214.7977,214.841,7200.0
2014-04-23 11:50:00,248.4,248.61,248.4,248.58,8700.0,214.8496,215.0313,214.8496,215.0053,8700.0
2014-04-23 11:55:00,248.59,248.67,248.55,248.63,4500.0,215.014,215.0832,214.9794,215.0486,4500.0
2014-04-23 12:00:00,248.55,248.61,248.5,248.57,3500.0,214.9794,215.0313,214.9361,214.9967,3500.0
2014-04-23 12:05:00,248.56,248.6,248.32,248.32,2200.0,214.988,215.0226,214.7804,214.7804,2200.0
2014-04-23 12:10:00,248.32,248.42,248.32,248.32,3200.0,214.7804,214.8669,214.7804,214.7804,3200.0
2014-04-23 12:15:00,248.31,248.35,248.27,248.29,5500.0,214.7718,214.8064,214.7372,214.7545,5500.0
2014-04-23 12:20:00,248.24,248.34,248.22,248.34,6600.0,214.7112,214.7977,214.6939,214.7977,6600.0
2014-04-23 12:25:00,248.22,248.27,248.11,248.27,8000.0,214.6939,214.7372,214.5988,214.7372,8000.0
2014-04-23 12:30:00,248.24,248.37,248.24,248.37,6100.0,214.7112,214.8237,214.7112,214.8237,6100.0
2014-04-23 12:35:00,248.37,248.52,248.37,248.46,2000.0,214.8237,214.9534,214.8237,214.9015,2000.0
2014-04-23 12:40:00,248.44,248.55,248.44,248.49,4600.0,214.8842,214.9794,214.8842,214.9275,4600.0
2014-04-23 12:45:00,248.49,248.52,248.48,248.5,3700.0,214.9275,214.9534,214.9188,214.9361,3700.0
2014-04-23 12:50:00,248.5,248.51,248.43,248.46,1800.0,214.9361,214.9448,214.8756,214.9015,1800.0
2014-04-23 12:55:00,248.44,248.48,248.37,248.37,500.0,214.8842,214.9188,214.8237,214.8237,500.0
2014-04-23 13:00:00,248.36,248.49,248.36,248.49,5000.0,214.815,214.9275,214.815,214.9275,5000.0
2014-04-23 13:05:00,248.42,248.42,248.27,248.27,1600.0,214.8669,214.8669,214.7372,214.7372,1600.0
2014-04-23 13:10:00,248.3,248.35,248.25,248.25,3200.0,214.7631,214.8064,214.7199,214.7199,3200.0
2014-04-23 13:15:00,248.23,248.34,248.16,248.33,3300.0,214.7026,214.7977,214.6421,214.7891,3300.0
2014-04-23 13:20:00,248.3,248.36,248.26,248.35,3300.0,214.7631,214.815,214.7285,214.8064,3300.0
2014-04-23 13:25:00,248.38,248.56,248.37,248.48,5500.0,214.8323,214.988,214.8237,214.9188,5500.0
2014-04-23 13:30:00,248.5,248.52,248.38,248.38,2800.0,214.9361,214.9534,214.8323,214.8323,2800.0
2014-04-23 13:35:00,248.37,248.42,248.11,248.13,2600.0,214.8237,214.8669,214.5988,214.6161,2600.0
2014-04-23 13:40:00,248.1,248.35,248.1,248.29,3000.0,214.5902,214.8064,214.5902,214.7545,3000.0
2014-04-23 13:45:00,248.22,248.26,248.02,248.07,9800.0,214.6939,214.7285,214.521,214.5642,9800.0
2014-04-23 13:50:00,248.07,248.24,248.04,248.18,7200.0,214.5642,214.7112,214.5383,214.6593,7200.0
2014-04-23 13:55:00,248.23,248.23,248.13,248.18,4100.0,214.7026,214.7026,214.6161,214.6593,4100.0
2014-04-23 14:00:00,248.14,248.14,248.04,248.12,7400.0,214.6248,214.6248,214.5383,214.6075,7400.0
2014-04-23 14:05:00,248.09,248.15,248.01,248.15,6300.0,214.5815,214.6334,214.5123,214.6334,6300.0
2014-04-23 14:10:00,248.15,248.15,247.99,247.99,4000.0,214.6334,214.6334,214.495,214.495,4000.0
2014-04-23 14:15:00,247.97,247.97,247.81,247.83,4400.0,214.4777,214.4777,214.3393,214.3566,4400.0
2014-04-23 14:20:00,247.86,247.94,247.86,247.91,4100.0,214.3826,214.4518,214.3826,214.4258,4100.0
2014-04-23 14:25:00,247.93,248.13,247.89,248.11,6000.0,214.4431,214.6161,214.4085,214.5988,6000.0
2014-04-23 14:30:00,248.09,248.17,247.91,248.0,8700.0,214.5815,214.6507,214.4258,214.5037,8700.0
2014-04-23 14:35:00,248.02,248.06,247.94,247.94,2300.0,214.521,214.5556,214.4518,214.4518,2300.0
2014-04-23 14:40:00,247.94,248.03,247.91,247.93,3800.0,214.4518,214.5296,214.4258,214.4431,3800.0
2014-04-23 14:45:00,247.9,247.94,247.82,247.82,2400.0,214.4172,214.4518,214.348,214.348,2400.0
2014-04-23 14:50:00,247.84,248.04,247.84,248.04,7000.0,214.3653,214.5383,214.3653,214.5383,7000.0
2014-04-23 14:55:00,248.01,248.12,248.01,248.1,2000.0,214.5123,214.6075,214.5123,214.5902,2000.0
2014-04-23 15:00:00,248.03,248.03,247.99,248.01,1100.0,214.5296,214.5296,214.495,214.5123,1100.0
2014-04-23 15:05:00,248.01,248.27,248.01,248.24,7500.0,214.5123,214.7372,214.5123,214.7112,7500.0
2014-04-23 15:10:00,248.19,248.28,248.18,248.24,3700.0,214.668,214.7458,214.6593,214.7112,3700.0
2014-04-23 15:15:00,248.24,248.29,248.12,248.12,3300.0,214.7112,214.7545,214.6075,214.6075,3300.0
2014-04-23 15:20:00,248.12,248.3,248.12,248.22,4900.0,214.6075,214.7631,214.6075,214.6939,4900.0
2014-04-23 15:25:00,248.16,248.16,248.07,248.08,2600.0,214.6421,214.6421,214.5642,214.5729,2600.0
2014-04-23 15:30:00,248.12,248.13,248.07,248.12,18000.0,214.6075,214.6161,214.5642,214.6075,18000.0
2014-04-23 15:35:00,248.02,248.14,247.98,248.11,4500.0,214.521,214.6248,214.4864,214.5988,4500.0
2014-04-23 15:40:00,248.12,248.12,248.02,248.04,7600.0,214.6075,214.6075,214.521,214.5383,7600.0
2014-04-23 15:45:00,248.01,248.01,247.88,247.99,23700.0,214.5123,214.5123,214.3999,214.495,23700.0
2014-04-23 15:50:00,248.0,248.06,247.95,247.99,92200.0,214.5037,214.5556,214.4604,214.495,92200.0
2014-04-23 15:55:00,247.95,248.02,247.79,247.88,88100.0,214.4604,214.521,214.322,214.3999,88100.0
2014-04-24 09:30:00,248.88,248.96,248.32,248.53,48700.0,215.2648,215.334,214.7804,214.9621,48700.0
2014-04-24 09:35:00,248.5,248.52,248.07,248.16,54500.0,214.9361,214.9534,214.5642,214.6421,54500.0
2014-04-24 09:40:00,248.08,248.08,247.21,247.21,34500.0,214.5729,214.5729,213.8204,213.8204,34500.0
2014-04-24 09:45:00,247.18,247.26,246.16,246.41,30800.0,213.7944,213.8636,212.9122,213.1284,30800.0
2014-04-24 09:50:00,246.37,246.98,246.36,246.84,18900.0,213.0938,213.6214,213.0852,213.5003,18900.0
2014-04-24 09:55:00,246.92,247.11,246.77,246.83,11400.0,213.5695,213.7339,213.4398,213.4917,11400.0
2014-04-24 10:00:00,246.77,246.77,246.35,246.63,6600.0,213.4398,213.4398,213.0765,213.3187,6600.0
2014-04-24 10:05:00,246.5,246.63,245.95,246.2,25400.0,213.2063,213.3187,212.7305,212.9468,25400.0
2014-04-24 10:10:00,246.18,246.66,245.98,246.59,9800.0,212.9295,213.3446,212.7565,213.2841,9800.0
2014-04-24 10:15:00,246.53,247.41,246.53,247.35,14700.0,213.2322,213.9934,213.2322,213.9415,14700.0
2014-04-24 10:20:00,247.3,247.46,247.15,247.46,5100.0,213.8982,214.0366,213.7685,214.0366,5100.0
2014-04-24 10:25:00,247.4,247.49,247.22,247.46,4400.0,213.9847,214.0625,213.829,214.0366,4400.0
2014-04-24 10:30:00,247.53,247.71,247.38,247.48,9700.0,214.0971,214.2528,213.9674,214.0539,9700.0
2014-04-24 10:35:00,247.48,247.81,247.46,247.75,11100.0,214.0539,214.3393,214.0366,214.2874,11100.0
2014-04-24 10:40:00,247.7,247.82,247.57,247.67,12600.0,214.2442,214.348,214.1317,214.2182,12600.0
2014-04-24 10:45:00,247.56,247.64,247.31,247.41,5700.0,214.1231,214.1923,213.9069,213.9934,5700.0
2014-04-24 10:50:00,247.3,247.34,247.09,247.17,3000.0,213.8982,213.9328,213.7166,213.7858,3000.0
2014-04-24 10:55:00,247.1,247.35,247.03,247.34,4700.0,213.7252,213.9415,213.6647,213.9328,4700.0
2014-04-24 11:00:00,247.29,247.45,247.12,247.45,7700.0,213.8896,214.0279,213.7425,214.0279,7700.0
2014-04-24 11:05:00,247.43,247.73,247.42,247.69,4900.0,214.0106,214.2701,214.002,214.2355,4900.0
2014-04-24 11:10:00,247.79,248.19,247.76,248.05,12900.0,214.322,214.668,214.2961,214.5469,12900.0
2014-04-24 11:15:00,248.11,248.42,248.11,248.33,26000.0,214.5988,214.8669,214.5988,214.7891,26000.0
2014-04-24 11:20:00,248.41,248.6,248.41,248.52,14900.0,214.8583,215.0226,214.8583,214.9534,14900.0
2014-04-24 11:25:00,248.55,248.58,248.4,248.49,15100.0,214.9794,215.0053,214.8496,214.9275,15100.0
2014-04-24 11:30:00,248.52,248.67,248.51,248.67,5900.0,214.9534,215.0832,214.9448,215.0832,5900.0
2014-04-24 11:35:00,248.66,248.87,248.58,248.87,19200.0,215.0745,215.2562,215.0053,215.2562,19200.0
2014-04-24 11:40:00,248.79,248.79,248.62,248.62,4000.0,215.187,215.187,215.0399,215.0399,4000.0
2014-04-24 11:45:00,248.62,248.62,248.44,248.48,9200.0,215.0399,215.0399,214.8842,214.9188,9200.0
2014-04-24 11:50:00,248.47,248.47,248.23,248.31,5100.0,214.9102,214.9102,214.7026,214.7718,5100.0
2014-04-24 11:55:00,248.31,248.55,248.31,248.52,10500.0,214.7718,214.9794,214.7718,214.9534,10500.0
2014-04-24 12:00:00,248.59,248.71,248.49,248.55,6600.0,215.014,215.1178,214.9275,214.9794,6600.0
2014-04-24 12:05:00,248.56,248.67,248.46,248.52,8100.0,214.988,215.0832,214.9015,214.9534,8100.0
2014-04-24 12:10:00,248.48,248.53,248.39,248.42,2800.0,214.9188,214.9621,214.841,214.8669,2800.0
2014-04-24 12:15:00,248.43,248.45,248.31,248.45,7900.0,214.8756,214.8929,214.7718,214.8929,7900.0
2014-04-24 12:20:00,248.43,248.65,248.41,248.49,9300.0,214.8756,215.0659,214.8583,214.9275,9300.0
2014-04-24 12:25:00,248.53,248.56,248.39,248.45,3700.0,214.9621,214.988,214.841,214.8929,3700.0
2014-04-24 12:30:00,248.45,248.53,248.45,248.49,3300.0,214.8929,214.9621,214.8929,214.9275,3300.0
2014-04-24 12:35:00,248.53,248.6,248.52,248.52,2600.0,214.9621,215.0226,214.9534,214.9534,2600.0
2014-04-24 12:40:00,248.54,248.54,248.42,248.49,3700.0,214.9707,214.9707,214.8669,214.9275,3700.0
2014-04-24 12:45:00,248.42,248.44,248.34,248.42,1700.0,214.8669,214.8842,214.7977,214.8669,1700.0
2014-04-24 12:50:00,248.45,248.5,248.33,248.48,2600.0,214.8929,214.9361,214.7891,214.9188,2600.0
2014-04-24 12:55:00,248.51,248.8,248.51,248.77,2800.0,214.9448,215.1956,214.9448,215.1697,2800.0
2014-04-24 13:00:00,248.83,248.83,248.68,248.68,300.0,215.2216,215.2216,215.0918,215.0918,300.0
2014-04-24 13:05:00,248.66,248.67,248.58,248.58,1700.0,215.0745,215.0832,215.0053,215.0053,1700.0
2014-04-24 13:10:00,248.64,248.66,248.61,248.63,1700.0,215.0572,215.0745,215.0313,215.0486,1700.0
2014-04-24 13:15:00,248.63,248.73,248.6,248.68,8400.0,215.0486,215.1351,215.0226,215.0918,8400.0
2014-04-24 13:20:00,248.67,248.73,248.65,248.67,9800.0,215.0832,215.1351,215.0659,215.0832,9800.0
2014-04-24 13:25:00,248.65,248.68,248.5,248.5,7300.0,215.0659,215.0918,214.9361,214.9361,7300.0
2014-04-24 13:30:00,248.48,248.48,248.34,248.36,4900.0,214.9188,214.9188,214.7977,214.815,4900.0
2014-04-24 13:35:00,248.33,248.33,247.63,247.66,12300.0,214.7891,214.7891,214.1836,214.2096,12300.0
2014-04-24 13:40:00,247.59,247.82,247.57,247.82,3400.0,214.149,214.348,214.1317,214.348,3400.0
2014-04-24 13:45:00,247.82,247.88,247.63,247.63,5000.0,214.348,214.3999,214.1836,214.1836,5000.0
2014-04-24 13:50:00,247.66,247.9,247.66,247.74,3600.0,214.2096,214.4172,214.2096,214.2788,3600.0
2014-04-24 13:55:00,247.74,247.74,247.44,247.53,8200.0,214.2788,214.2788,214.0193,214.0971,8200.0
2014-04-24 14:00:00,247.56,247.82,247.52,247.79,6200.0,214.1231,214.348,214.0885,214.322,6200.0
2014-04-24 14:05:00,247.78,248.0,247.66,247.67,12600.0,214.3134,214.5037,214.2096,214.2182,12600.0
2014-04-24 14:10:00,247.66,247.82,247.5,247.82,3700.0,214.2096,214.348,214.0712,214.348,3700.0
2014-04-24 14:15:00,247.75,247.92,247.7,247.77,7200.0,214.2874,214.4345,214.2442,214.3047,7200.0
2014-04-24 14:20:00,247.75,247.75,247.55,247.55,1300.0,214.2874,214.2874,214.1144,214.1144,1300.0
2014-04-24 14:25:00,247.53,247.79,247.53,247.79,5000.0,214.0971,214.322,214.0971,214.322,5000.0
2014-04-24 14:30:00,247.76,247.86,247.65,247.85,3800.0,214.2961,214.3826,214.2009,214.3739,3800.0
2014-04-24 14:35:00,247.87,248.05,247.82,248.0,5800.0,214.3912,214.5469,214.348,214.5037,5800.0
2014-04-24 14:40:00,248.01,248.03,247.73,247.73,2200.0,214.5123,214.5296,214.2701,214.2701,2200.0
2014-04-24 14:45:00,247.77,247.86,247.76,247.84,4100.0,214.3047,214.3826,214.2961,214.3653,4100.0
2014-04-24 14:50:00,247.79,247.79,247.64,247.73,900.0,214.322,214.322,214.1923,214.2701,900.0
2014-04-24 14:55:00,247.68,247.76,247.59,247.76,4800.0,214.2269,214.2961,214.149,214.2961,4800.0
2014-04-24 15:00:00,247.83,248.09,247.75,248.09,6300.0,214.3566,214.5815,214.2874,214.5815,6300.0
2014-04-24 15:05:00,248.1,248.1,247.93,247.93,5100.0,214.5902,214.5902,214.4431,214.4431,5100.0
2014-04-24 15:10:00,247.95,247.96,247.87,247.94,2100.0,214.4604,214.4691,214.3912,214.4518,2100.0
2014-04-24 15:15:00,247.96,247.96,247.73,247.75,9500.0,214.4691,214.4691,214.2701,214.2874,9500.0
2014-04-24 15:20:00,247.75,247.97,247.74,247.97,14500.0,214.2874,214.4777,214.2788,214.4777,14500.0
2014-04-24 15:25:00,247.97,248.0,247.83,247.88,24900.0,214.4777,214.5037,214.3566,214.3999,24900.0
2014-04-24 15:30:00,247.84,247.96,247.68,247.69,10500.0,214.3653,214.4691,214.2269,214.2355,10500.0
2014-04-24 15:35:00,247.68,247.88,247.68,247.88,59800.0,214.2269,214.3999,214.2269,214.3999,59800.0
2014-04-24 15:40:00,247.88,248.02,247.86,247.86,20200.0,214.3999,214.521,214.3826,214.3826,20200.0
2014-04-24 15:45:00,247.91,247.92,247.8,247.89,12200.0,214.4258,214.4345,214.3307,214.4085,12200.0
2014-04-24 15:50:00,247.91,247.95,247.84,247.87,17500.0,214.4258,214.4604,214.3653,214.3912,17500.0
2014-04-24 15:55:00,247.9,248.06,247.83,248.06,160300.0,214.4172,214.5556,214.3566,214.5556,160300.0
2014-04-25 09:30:00,247.07,247.32,246.88,246.88,38300.0,213.6993,213.9155,213.5349,213.5349,38300.0
2014-04-25 09:35:00,246.83,246.93,246.6,246.72,21100.0,213.4917,213.5782,213.2928,213.3965,21100.0
2014-04-25 09:40:00,246.63,247.09,246.63,247.03,8000.0,213.3187,213.7166,213.3187,213.6647,8000.0
2014-04-25 09:45:00,247.19,247.39,246.7,246.8,17000.0,213.8031,213.9761,213.3792,213.4657,17000.0
2014-04-25 09:50:00,246.72,247.05,246.69,247.05,13600.0,213.3965,213.682,213.3706,213.682,13600.0
2014-04-25 09:55:00,247.07,247.17,246.47,246.64,12300.0,213.6993,213.7858,213.1803,213.3274,12300.0
2014-04-25 10:00:00,246.57,246.57,246.19,246.45,12900.0,213.2668,213.2668,212.9381,213.163,12900.0
2014-04-25 10:05:00,246.37,246.63,246.23,246.51,8400.0,213.0938,213.3187,212.9727,213.2149,8400.0
2014-04-25 10:10:00,246.52,246.89,246.45,246.66,19500.0,213.2236,213.5436,213.163,213.3446,19500.0
2014-04-25 10:15:00,246.72,247.16,246.72,246.96,21700.0,213.3965,213.7771,213.3965,213.6041,21700.0
2014-04-25 10:20:00,247.02,247.03,246.73,246.83,4800.0,213.656,213.6647,213.4052,213.4917,4800.0
2014-04-25 10:25:00,246.8,246.94,246.59,246.61,3700.0,213.4657,213.5868,213.2841,213.3014,3700.0
2014-04-25 10:30:00,246.54,246.55,246.14,246.3,8300.0,213.2409,213.2495,212.8949,213.0333,8300.0
2014-04-25 10:35:00,246.28,246.28,245.71,245.98,23300.0,213.016,213.016,212.523,212.7565,23300.0
2014-04-25 10:40:00,245.96,246.13,245.75,246.06,12800.0,212.7392,212.8862,212.5576,212.8257,12800.0
2014-04-25 10:45:00,246.05,246.12,245.97,246.12,3400.0,212.817,212.8776,212.7478,212.8776,3400.0
2014-04-25 10:50:00,246.0,246.06,245.68,245.85,27700.0,212.7738,212.8257,212.497,212.6441,27700.0
2014-04-25 10:55:00,245.79,245.82,245.59,245.67,8500.0,212.5922,212.6181,212.4192,212.4884,8500.0
2014-04-25 11:00:00,245.64,245.66,245.44,245.44,11200.0,212.4624,212.4797,212.2894,212.2894,11200.0
2014-04-25 11:05:00,245.37,245.39,245.2,245.23,8500.0,212.2289,212.2462,212.0818,212.1078,8500.0
2014-04-25 11:10:00,245.26,245.48,245.22,245.39,2500.0,212.1337,212.324,212.0991,212.2462,2500.0
2014-04-25 11:15:00,245.41,245.65,245.36,245.52,8300.0,212.2635,212.4711,212.2202,212.3586,8300.0
2014-04-25 11:20:00,245.62,245.64,245.51,245.63,4700.0,212.4451,212.4624,212.35,212.4538,4700.0
2014-04-25 11:25:00,245.61,246.13,245.61,246.1,200400.0,212.4365,212.8862,212.4365,212.8603,200400.0
2014-04-25 11:30:00,246.14,246.24,246.06,246.06,98800.0,212.8949,212.9814,212.8257,212.8257,98800.0
2014-04-25 11:35:00,246.09,246.29,246.06,246.06,36200.0,212.8516,213.0246,212.8257,212.8257,36200.0
2014-04-25 11:40:00,246.08,246.15,245.73,245.8,16900.0,212.843,212.9035,212.5403,212.6008,16900.0
2014-04-25 11:45:00,245.68,245.74,245.58,245.74,4400.0,212.497,212.5489,212.4105,212.5489,4400.0
2014-04-25 11:50:00,245.76,246.2,245.74,246.19,4700.0,212.5662,212.9468,212.5489,212.9381,4700.0
2014-04-25 11:55:00,246.12,246.14,245.92,245.96,2200.0,212.8776,212.8949,212.7046,212.7392,2200.0
2014-04-25 12:00:00,245.9,246.0,245.65,245.67,15300.0,212.6873,212.7738,212.4711,212.4884,15300.0
2014-04-25 12:05:00,245.67,245.97,245.63,245.9,17800.0,212.4884,212.7478,212.4538,212.6873,17800.0
2014-04-25 12:10:00,245.99,246.03,245.91,245.91,2200.0,212.7651,212.7997,212.6959,212.6959,2200.0
2014-04-25 12:15:00,245.88,245.97,245.77,245.77,2300.0,212.67,212.7478,212.5749,212.5749,2300.0
2014-04-25 12:20:00,245.7,245.7,245.63,245.63,1900.0,212.5143,212.5143,212.4538,212.4538,1900.0
2014-04-25 12:25:00,245.75,245.85,245.75,245.8,3500.0,212.5576,212.6441,212.5576,212.6008,3500.0
2014-04-25 12:30:00,245.76,245.88,245.71,245.88,2600.0,212.5662,212.67,212.523,212.67,2600.0
2014-04-25 12:35:00,245.8,245.83,245.63,245.65,3200.0,212.6008,212.6268,212.4538,212.4711,3200.0
2014-04-25 12:40:00,245.68,245.76,245.57,245.6,1000.0,212.497,212.5662,212.4019,212.4278,1000.0
2014-04-25 12:45:00,245.61,245.68,245.41,245.41,2800.0,212.4365,212.497,212.2635,212.2635,2800.0
2014-04-25 12:50:00,245.44,245.5,245.44,245.5,1200.0,212.2894,212.3413,212.2894,212.3413,1200.0
2014-04-25 12:55:00,245.49,245.51,245.43,245.43,1700.0,212.3327,212.35,212.2808,212.2808,1700.0
2014-04-25 13:00:00,245.42,245.42,245.09,245.09,6000.0,212.2721,212.2721,211.9867,211.9867,6000.0
2014-04-25 13:05:00,245.13,245.28,245.01,245.28,3200.0,212.0213,212.151,211.9175,212.151,3200.0
2014-04-25 13:10:00,245.25,245.25,245.2,245.2,3400.0,212.1251,212.1251,212.0818,212.0818,3400.0
2014-04-25 13:15:00,245.11,245.22,245.1,245.22,3200.0,212.004,212.0991,211.9954,212.0991,3200.0
2014-04-25 13:20:00,245.24,245.24,245.24,245.24,100.0,212.1164,212.1164,212.1164,212.1164,100.0
2014-04-25 13:25:00,245.24,245.34,245.24,245.31,1600.0,212.1164,212.2029,212.1164,212.177,1600.0
2014-04-25 13:30:00,245.21,245.21,244.93,244.93,4100.0,212.0905,212.0905,211.8483,211.8483,4100.0
2014-04-25 13:35:00,244.99,244.99,244.86,244.94,3000.0,211.9002,211.9002,211.7878,211.857,3000.0
2014-04-25 13:40:00,245.01,245.32,245.0,245.32,1600.0,211.9175,212.1856,211.9089,212.1856,1600.0
2014-04-25 13:45:00,245.36,245.55,245.31,245.36,30700.0,212.2202,212.3846,212.177,212.2202,30700.0
2014-04-25 13:50:00,245.37,245.48,245.2,245.22,7100.0,212.2289,212.324,212.0818,212.0991,7100.0
2014-04-25 13:55:00,245.4,245.4,245.29,245.29,1600.0,212.2548,212.2548,212.1597,212.1597,1600.0
2014-04-25 14:00:00,245.32,245.33,245.0,245.0,6400.0,212.1856,212.1943,211.9089,211.9089,6400.0
2014-04-25 14:05:00,245.06,245.12,245.05,245.08,1100.0,211.9608,212.0127,211.9521,211.9781,1100.0
2014-04-25 14:10:00,245.06,245.15,244.95,245.1,3800.0,211.9608,212.0386,211.8656,211.9954,3800.0
2014-04-25 14:15:00,245.07,245.07,244.8,244.84,4600.0,211.9694,211.9694,211.7359,211.7705,4600.0
2014-04-25 14:20:00,244.85,244.91,244.75,244.85,14700.0,211.7791,211.831,211.6926,211.7791,14700.0
2014-04-25 14:25:00,244.95,245.05,244.84,244.86,6200.0,211.8656,211.9521,211.7705,211.7878,6200.0
2014-04-25 14:30:00,244.82,245.0,244.69,245.0,9000.0,211.7532,211.9089,211.6407,211.9089,9000.0
2014-04-25 14:35:00,244.97,245.29,244.97,245.29,9600.0,211.8829,212.1597,211.8829,212.1597,9600.0
2014-04-25 14:40:00,245.31,245.31,244.98,245.02,6700.0,212.177,212.177,211.8916,211.9262,6700.0
2014-04-25 14:45:00,245.08,245.2,245.04,245.15,7600.0,211.9781,212.0818,211.9435,212.0386,7600.0
2014-04-25 14:50:00,245.18,245.26,245.15,245.15,6200.0,212.0645,212.1337,212.0386,212.0386,6200.0
2014-04-25 14:55:00,245.13,245.13,244.86,244.89,2700.0,212.0213,212.0213,211.7878,211.8137,2700.0
2014-04-25 15:00:00,244.85,245.15,244.85,245.14,4200.0,211.7791,212.0386,211.7791,212.0299,4200.0
2014-04-25 15:05:00,245.22,245.23,245.0,245.0,7600.0,212.0991,212.1078,211.9089,211.9089,7600.0
2014-04-25 15:10:00,245.05,245.08,244.92,244.92,7700.0,211.9521,211.9781,211.8397,211.8397,7700.0
2014-04-25 15:15:00,244.92,245.13,244.83,245.11,17400.0,211.8397,212.0213,211.7618,212.004,17400.0
2014-04-25 15:20:00,245.0,245.09,244.96,245.01,13600.0,211.9089,211.9867,211.8743,211.9175,13600.0
2014-04-25 15:25:00,245.02,245.27,245.0,245.18,17000.0,211.9262,212.1424,211.9089,212.0645,17000.0
2014-04-25 15:30:00,245.17,245.32,245.05,245.14,36900.0,212.0559,212.1856,211.9521,212.0299,36900.0
2014-04-25 15:35:00,245.18,245.18,245.07,245.08,24600.0,212.0645,212.0645,211.9694,211.9781,24600.0
2014-04-25 15:40:00,245.08,245.35,245.07,245.28,27900.0,211.9781,212.2116,211.9694,212.151,27900.0
2014-04-25 15:45:00,245.28,245.39,245.15,245.29,39700.0,212.151,212.2462,212.0386,212.1597,39700.0
2014-04-25 15:50:00,245.28,245.29,245.16,245.18,86500.0,212.151,212.1597,212.0472,212.0645,86500.0
2014-04-25 15:55:00,245.21,245.27,244.97,245.1,142300.0,212.0905,212.1424,211.8829,211.9954,142300.0
2014-04-28 09:30:00,246.07,246.46,245.87,245.87,75800.0,212.8343,213.1717,212.6614,212.6614,75800.0
2014-04-28 09:35:00,245.82,245.88,245.22,245.27,35400.0,212.6181,212.67,212.0991,212.1424,35400.0
2014-04-28 09:40:00,245.34,245.34,244.91,244.97,82800.0,212.2029,212.2029,211.831,211.8829,82800.0
2014-04-28 09:45:00,245.02,245.24,244.48,244.48,33100.0,211.9262,212.1164,211.4591,211.4591,33100.0
2014-04-28 09:50:00,244.46,245.37,244.46,245.37,5800.0,211.4418,212.2289,211.4418,212.2289,5800.0
2014-04-28 09:55:00,245.24,245.49,245.24,245.49,23400.0,212.1164,212.3327,212.1164,212.3327,23400.0
2014-04-28 10:00:00,245.61,246.04,245.39,245.61,30500.0,212.4365,212.8084,212.2462,212.4365,30500.0
2014-04-28 10:05:00,245.52,245.95,245.35,245.87,11900.0,212.3586,212.7305,212.2116,212.6614,11900.0
2014-04-28 10:10:00,245.84,246.16,245.66,246.15,12400.0,212.6354,212.9122,212.4797,212.9035,12400.0
2014-04-28 10:15:00,246.15,246.61,246.15,246.52,17000.0,212.9035,213.3014,212.9035,213.2236,17000.0
2014-04-28 10:20:00,246.53,246.81,246.51,246.58,11000.0,213.2322,213.4744,213.2149,213.2755,11000.0
2014-04-28 10:25:00,246.59,246.7,246.34,246.35,7100.0,213.2841,213.3792,213.0679,213.0765,7100.0
2014-04-28 10:30:00,246.41,246.65,246.39,246.53,20300.0,213.1284,213.336,213.1111,213.2322,20300.0
2014-04-28 10:35:00,246.51,246.51,246.01,246.13,12800.0,213.2149,213.2149,212.7824,212.8862,12800.0
2014-04-28 10:40:00,246.12,246.21,245.97,246.12,9300.0,212.8776,212.9554,212.7478,212.8776,9300.0
2014-04-28 10:45:00,246.22,246.22,245.74,245.75,18600.0,212.9641,212.9641,212.5489,212.5576,18600.0
2014-04-28 10:50:00,245.78,245.88,245.45,245.45,27800.0,212.5835,212.67,212.2981,212.2981,27800.0
2014-04-28 10:55:00,245.46,245.59,245.42,245.47,16400.0,212.3067,212.4192,212.2721,212.3154,16400.0
2014-04-28 11:00:00,245.5,245.75,245.5,245.62,9100.0,212.3413,212.5576,212.3413,212.4451,9100.0
2014-04-28 11:05:00,245.66,245.76,245.23,245.41,38700.0,212.4797,212.5662,212.1078,212.2635,38700.0
2014-04-28 11:10:00,245.3,245.31,244.84,244.89,11800.0,212.1683,212.177,211.7705,211.8137,11800.0
2014-04-28 11:15:00,244.73,244.73,244.6,244.71,15100.0,211.6753,211.6753,211.5629,211.658,15100.0
2014-04-28 11:20:00,244.71,244.75,244.2,244.2,6400.0,211.658,211.6926,211.2169,211.2169,6400.0
2014-04-28 11:25:00,244.18,244.37,244.1,244.21,8100.0,211.1996,211.364,211.1304,211.2256,8100.0
2014-04-28 11:30:00,244.08,244.33,244.04,244.14,22800.0,211.1131,211.3294,211.0785,211.165,22800.0
2014-04-28 11:35:00,244.25,244.63,244.2,244.56,8400.0,211.2602,211.5888,211.2169,211.5283,8400.0
2014-04-28 11:40:00,244.58,244.59,244.26,244.29,11500.0,211.5456,211.5542,211.2688,211.2948,11500.0
2014-04-28 11:45:00,244.31,244.42,244.17,244.24,33600.0,211.3121,211.4072,211.191,211.2515,33600.0
2014-04-28 11:50:00,244.23,244.48,244.14,244.22,88500.0,211.2429,211.4591,211.165,211.2342,88500.0
2014-04-28 11:55:00,244.03,244.03,243.34,243.46,14200.0,211.0699,211.0699,210.4731,210.5769,14200.0
2014-04-28 12:00:00,243.38,243.64,243.35,243.45,22700.0,210.5077,210.7325,210.4817,210.5682,22700.0
2014-04-28 12:05:00,243.55,243.58,243.13,243.15,26000.0,210.6547,210.6807,210.2914,210.3087,26000.0
2014-04-28 12:10:00,243.2,243.75,243.2,243.7,22200.0,210.352,210.8277,210.352,210.7844,22200.0
2014-04-28 12:15:00,243.67,243.83,243.66,243.78,10500.0,210.7585,210.8969,210.7498,210.8536,10500.0
2014-04-28 12:20:00,243.85,243.85,243.4,243.4,8300.0,210.9142,210.9142,210.525,210.525,8300.0
2014-04-28 12:25:00,243.44,243.68,243.32,243.56,7400.0,210.5596,210.7671,210.4558,210.6634,7400.0
2014-04-28 12:30:00,243.57,243.72,243.48,243.72,6300.0,210.672,210.8017,210.5942,210.8017,6300.0
2014-04-28 12:35:00,243.64,243.68,243.33,243.35,5100.0,210.7325,210.7671,210.4644,210.4817,5100.0
2014-04-28 12:40:00,243.35,243.63,243.35,243.36,7100.0,210.4817,210.7239,210.4817,210.4904,7100.0
2014-04-28 12:45:00,243.38,243.57,243.38,243.5,3500.0,210.5077,210.672,210.5077,210.6115,3500.0
2014-04-28 12:50:00,243.49,243.49,243.15,243.28,11100.0,210.6028,210.6028,210.3087,210.4212,11100.0
2014-04-28 12:55:00,243.29,243.29,243.05,243.18,6100.0,210.4298,210.4298,210.2222,210.3347,6100.0
2014-04-28 13:00:00,243.14,243.17,242.65,242.73,36700.0,210.3001,210.326,209.8763,209.9455,36700.0
2014-04-28 13:05:00,242.66,242.66,242.33,242.38,6300.0,209.8849,209.8849,209.5995,209.6427,6300.0
2014-04-28 13:10:00,242.4,242.54,242.15,242.15,13500.0,209.66,209.7811,209.4438,209.4438,13500.0
2014-04-28 13:15:00,242.13,242.13,241.91,241.96,29100.0,209.4265,209.4265,209.2362,209.2795,29100.0
2014-04-28 13:20:00,241.96,241.96,241.42,241.51,84900.0,209.2795,209.2795,208.8124,208.8902,84900.0
2014-04-28 13:25:00,241.5,241.9,241.43,241.83,13000.0,208.8816,209.2276,208.821,209.167,13000.0
2014-04-28 13:30:00,241.85,242.03,241.53,241.65,24000.0,209.1843,209.34,208.9075,209.0113,24000.0
2014-04-28 13:35:00,241.6,241.98,241.51,241.77,18400.0,208.9681,209.2968,208.8902,209.1151,18400.0
2014-04-28 13:40:00,241.77,241.98,241.74,241.85,8400.0,209.1151,209.2968,209.0892,209.1843,8400.0
2014-04-28 13:45:00,241.82,242.1,241.7,242.06,4700.0,209.1584,209.4006,209.0546,209.366,4700.0
2014-04-28 13:50:00,242.1,242.46,242.1,242.37,9000.0,209.4006,209.7119,209.4006,209.6341,9000.0
2014-04-28 13:55:00,242.43,242.48,242.05,242.16,5200.0,209.686,209.7292,209.3573,209.4524,5200.0
2014-04-28 14:00:00,242.13,242.13,241.71,241.95,22200.0,209.4265,209.4265,209.0632,209.2708,22200.0
2014-04-28 14:05:00,241.78,242.13,241.75,242.13,13900.0,209.1238,209.4265,209.0978,209.4265,13900.0
2014-04-28 14:10:00,242.17,242.63,242.16,242.56,22000.0,209.4611,209.859,209.4524,209.7984,22000.0
2014-04-28 14:15:00,242.61,242.85,242.56,242.85,15300.0,209.8417,210.0493,209.7984,210.0493,15300.0
2014-04-28 14:20:00,242.83,243.05,242.7,243.01,10400.0,210.032,210.2222,209.9195,210.1876,10400.0
2014-04-28 14:25:00,243.0,243.04,242.75,242.94,8000.0,210.179,210.2136,209.9628,210.1271,8000.0
2014-04-28 14:30:00,242.93,243.11,242.82,242.92,13400.0,210.1184,210.2741,210.0233,210.1098,13400.0
2014-04-28 14:35:00,242.91,243.22,242.85,243.09,42700.0,210.1011,210.3693,210.0493,210.2568,42700.0
2014-04-28 14:40:00,243.05,243.05,242.73,242.81,14900.0,210.2222,210.2222,209.9455,210.0147,14900.0
2014-04-28 14:45:00,242.83,243.4,242.79,243.37,19000.0,210.032,210.525,209.9974,210.499,19000.0
2014-04-28 14:50:00,243.37,243.56,243.31,243.39,16100.0,210.499,210.6634,210.4471,210.5163,16100.0
2014-04-28 14:55:00,243.37,243.43,243.06,243.06,8600.0,210.499,210.5509,210.2309,210.2309,8600.0
2014-04-28 15:00:00,243.12,243.34,243.03,243.29,3200.0,210.2828,210.4731,210.2049,210.4298,3200.0
2014-04-28 15:05:00,243.28,243.94,243.24,243.9,13400.0,210.4212,210.992,210.3866,210.9574,13400.0
2014-04-28 15:10:00,243.86,244.3,243.84,244.3,6900.0,210.9228,211.3034,210.9055,211.3034,6900.0
2014-04-28 15:15:00,244.24,244.78,244.2,244.78,25600.0,211.2515,211.7186,211.2169,211.7186,25600.0
2014-04-28 15:20:00,244.81,244.87,244.59,244.7,70100.0,211.7445,211.7964,211.5542,211.6494,70100.0
2014-04-28 15:25:00,244.73,244.75,244.45,244.45,173200.0,211.6753,211.6926,211.4331,211.4331,173200.0
2014-04-28 15:30:00,244.47,244.77,244.47,244.68,25800.0,211.4504,211.7099,211.4504,211.6321,25800.0
2014-04-28 15:35:00,244.71,244.8,244.6,244.64,16700.0,211.658,211.7359,211.5629,211.5975,16700.0
2014-04-28 15:40:00,244.66,244.72,244.62,244.7,31200.0,211.6148,211.6667,211.5802,211.6494,31200.0
2014-04-28 15:45:00,244.69,244.69,244.38,244.44,49000.0,211.6407,211.6407,211.3726,211.4245,49000.0
2014-04-28 15:50:00,244.42,244.54,244.34,244.37,54500.0,211.4072,211.511,211.338,211.364,54500.0
2014-04-28 15:55:00,244.37,244.37,244.12,244.23,72400.0,211.364,211.364,211.1477,211.2429,72400.0
2014-04-29 09:30:00,245.13,245.49,244.96,245.34,46700.0,212.0213,212.3327,211.8743,212.2029,46700.0
2014-04-29 09:35:00,245.49,245.56,244.93,245.43,24900.0,212.3327,212.3932,211.8483,212.2808,24900.0
2014-04-29 09:40:00,245.55,245.86,245.41,245.62,19200.0,212.3846,212.6527,212.2635,212.4451,19200.0
2014-04-29 09:45:00,245.56,246.08,245.51,245.64,17200.0,212.3932,212.843,212.35,212.4624,17200.0
2014-04-29 09:50:00,245.81,245.96,245.66,245.86,6500.0,212.6095,212.7392,212.4797,212.6527,6500.0
2014-04-29 09:55:00,245.9,246.05,245.59,245.59,8800.0,212.6873,212.817,212.4192,212.4192,8800.0
2014-04-29 10:00:00,245.5,245.93,245.47,245.76,6500.0,212.3413,212.7132,212.3154,212.5662,6500.0
2014-04-29 10:05:00,245.6,245.88,245.47,245.5,8900.0,212.4278,212.67,212.3154,212.3413,8900.0
2014-04-29 10:10:00,245.34,245.43,245.11,245.16,8900.0,212.2029,212.2808,212.004,212.0472,8900.0
2014-04-29 10:15:00,245.07,245.39,244.83,245.14,14400.0,211.9694,212.2462,211.7618,212.0299,14400.0
2014-04-29 10:20:00,245.01,245.26,244.95,244.99,6700.0,211.9175,212.1337,211.8656,211.9002,6700.0
2014-04-29 10:25:00,244.76,244.81,244.5,244.5,15000.0,211.7013,211.7445,211.4764,211.4764,15000.0
2014-04-29 10:30:00,244.55,244.85,244.47,244.8,7400.0,211.5196,211.7791,211.4504,211.7359,7400.0
2014-04-29 10:35:00,244.8,245.28,244.8,245.07,5200.0,211.7359,212.151,211.7359,211.9694,5200.0
2014-04-29 10:40:00,245.07,245.36,244.97,245.35,7500.0,211.9694,212.2202,211.8829,212.2116,7500.0
2014-04-29 10:45:00,245.38,245.46,245.21,245.21,4300.0,212.2375,212.3067,212.0905,212.0905,4300.0
2014-04-29 10:50:00,245.23,245.42,245.14,245.28,10400.0,212.1078,212.2721,212.0299,212.151,10400.0
2014-04-29 10:55:00,245.29,245.4,245.12,245.2,3400.0,212.1597,212.2548,212.0127,212.0818,3400.0
2014-04-29 11:00:00,245.2,245.48,245.2,245.48,7700.0,212.0818,212.324,212.0818,212.324,7700.0
2014-04-29 11:05:00,245.36,245.44,245.27,245.44,29600.0,212.2202,212.2894,212.1424,212.2894,29600.0
2014-04-29 11:10:00,245.44,245.44,244.96,244.96,39600.0,212.2894,212.2894,211.8743,211.8743,39600.0
2014-04-29 11:15:00,244.94,245.11,244.94,245.03,3900.0,211.857,212.004,211.857,211.9348,3900.0
2014-04-29 11:20:00,245.11,245.28,245.09,245.28,3700.0,212.004,212.151,211.9867,212.151,3700.0
2014-04-29 11:25:00,245.38,245.58,245.33,245.58,23100.0,212.2375,212.4105,212.1943,212.4105,23100.0
2014-04-29 11:30:00,245.55,245.62,245.46,245.55,5100.0,212.3846,212.4451,212.3067,212.3846,5100.0
2014-04-29 11:35:00,245.5,245.57,245.4,245.45,4100.0,212.3413,212.4019,212.2548,212.2981,4100.0
2014-04-29 11:40:00,245.35,245.41,245.27,245.39,4300.0,212.2116,212.2635,212.1424,212.2462,4300.0
2014-04-29 11:45:00,245.35,245.41,245.18,245.35,4400.0,212.2116,212.2635,212.0645,212.2116,4400.0
2014-04-29 11:50:00,245.4,245.4,245.15,245.3,5900.0,212.2548,212.2548,212.0386,212.1683,5900.0
2014-04-29 11:55:00,245.47,245.55,245.38,245.41,4200.0,212.3154,212.3846,212.2375,212.2635,4200.0
2014-04-29 12:00:00,245.46,245.46,245.39,245.43,3400.0,212.3067,212.3067,212.2462,212.2808,3400.0
2014-04-29 12:05:00,245.4,245.56,245.4,245.44,24300.0,212.2548,212.3932,212.2548,212.2894,24300.0
2014-04-29 12:10:00,245.43,245.51,245.43,245.51,1000.0,212.2808,212.35,212.2808,212.35,1000.0
2014-04-29 12:15:00,245.4,245.4,245.22,245.33,5300.0,212.2548,212.2548,212.0991,212.1943,5300.0
2014-04-29 12:20:00,245.43,245.69,245.42,245.49,8600.0,212.2808,212.5057,212.2721,212.3327,8600.0
2014-04-29 12:25:00,245.48,245.49,245.28,245.43,2700.0,212.324,212.3327,212.151,212.2808,2700.0
2014-04-29 12:30:00,245.46,245.67,245.39,245.67,2400.0,212.3067,212.4884,212.2462,212.4884,2400.0
2014-04-29 12:35:00,245.71,245.84,245.67,245.67,6500.0,212.523,212.6354,212.4884,212.4884,6500.0
2014-04-29 12:40:00,245.66,245.75,245.66,245.72,900.0,212.4797,212.5576,212.4797,212.5316,900.0
2014-04-29 12:45:00,245.65,245.73,245.65,245.71,2400.0,212.4711,212.5403,212.4711,212.523,2400.0
2014-04-29 12:50:00,245.75,245.78,245.61,245.61,4000.0,212.5576,212.5835,212.4365,212.4365,4000.0
2014-04-29 12:55:00,245.67,245.75,245.67,245.7,2500.0,212.4884,212.5576,212.4884,212.5143,2500.0
2014-04-29 13:00:00,245.72,245.75,245.58,245.66,14200.0,212.5316,212.5576,212.4105,212.4797,14200.0
2014-04-29 13:05:00,245.61,245.62,245.37,245.43,10600.0,212.4365,212.4451,212.2289,212.2808,10600.0
2014-04-29 13:10:00,245.39,245.55,245.31,245.32,7700.0,212.2462,212.3846,212.177,212.1856,7700.0
2014-04-29 13:15:00,245.25,245.25,245.14,245.19,3600.0,212.1251,212.1251,212.0299,212.0732,3600.0
2014-04-29 13:20:00,245.21,245.4,245.2,245.26,6000.0,212.0905,212.2548,212.0818,212.1337,6000.0
2014-04-29 13:25:00,245.27,245.27,245.14,245.18,9100.0,212.1424,212.1424,212.0299,212.0645,9100.0
2014-04-29 13:30:00,245.2,245.2,245.02,245.07,9500.0,212.0818,212.0818,211.9262,211.9694,9500.0
2014-04-29 13:35:00,245.06,245.27,245.05,245.19,5600.0,211.9608,212.1424,211.9521,212.0732,5600.0
2014-04-29 13:40:00,245.24,245.37,245.13,245.13,9600.0,212.1164,212.2289,212.0213,212.0213,9600.0
2014-04-29 13:45:00,245.07,245.15,245.01,245.11,6700.0,211.9694,212.0386,211.9175,212.004,6700.0
2014-04-29 13:50:00,245.28,245.41,245.28,245.39,9800.0,212.151,212.2635,212.151,212.2462,9800.0
2014-04-29 13:55:00,245.46,245.58,245.4,245.54,11600.0,212.3067,212.4105,212.2548,212.3759,11600.0
2014-04-29 14:00:00,245.6,245.6,245.4,245.53,14700.0,212.4278,212.4278,212.2548,212.3673,14700.0
2014-04-29 14:05:00,245.52,245.62,245.48,245.52,12300.0,212.3586,212.4451,212.324,212.3586,12300.0
2014-04-29 14:10:00,245.55,245.61,245.4,245.4,18200.0,212.3846,212.4365,212.2548,212.2548,18200.0
2014-04-29 14:15:00,245.4,245.46,245.31,245.41,13800.0,212.2548,212.3067,212.177,212.2635,13800.0
2014-04-29 14:20:00,245.43,245.61,245.42,245.57,8700.0,212.2808,212.4365,212.2721,212.4019,8700.0
2014-04-29 14:25:00,245.57,245.59,245.37,245.38,9200.0,212.4019,212.4192,212.2289,212.2375,9200.0
2014-04-29 14:30:00,245.41,245.46,245.39,245.45,4600.0,212.2635,212.3067,212.2462,212.2981,4600.0
2014-04-29 14:35:00,245.52,245.52,245.43,245.44,2300.0,212.3586,212.3586,212.2808,212.2894,2300.0
2014-04-29 14:40:00,245.39,245.41,245.35,245.4,3700.0,212.2462,212.2635,212.2116,212.2548,3700.0
2014-04-29 14:45:00,245.38,245.5,245.33,245.5,3700.0,212.2375,212.3413,212.1943,212.3413,3700.0
2014-04-29 14:50:00,245.49,245.5,245.38,245.45,8200.0,212.3327,212.3413,212.2375,212.2981,8200.0
2014-04-29 14:55:00,245.48,245.51,245.41,245.43,6400.0,212.324,212.35,212.2635,212.2808,6400.0
2014-04-29 15:00:00,245.43,245.47,245.4,245.45,4300.0,212.2808,212.3154,212.2548,212.2981,4300.0
2014-04-29 15:05:00,245.45,245.57,245.41,245.53,6400.0,212.2981,212.4019,212.2635,212.3673,6400.0
2014-04-29 15:10:00,245.54,245.54,245.31,245.39,4800.0,212.3759,212.3759,212.177,212.2462,4800.0
2014-04-29 15:15:00,245.36,245.42,245.32,245.39,4200.0,212.2202,212.2721,212.1856,212.2462,4200.0
2014-04-29 15:20:00,245.43,245.47,245.31,245.37,5500.0,212.2808,212.3154,212.177,212.2289,5500.0
2014-04-29 15:25:00,245.39,245.55,245.38,245.51,3400.0,212.2462,212.3846,212.2375,212.35,3400.0
2014-04-29 15:30:00,245.53,245.53,245.4,245.41,10100.0,212.3673,212.3673,212.2548,212.2635,10100.0
2014-04-29 15:35:00,245.42,245.42,245.16,245.24,9300.0,212.2721,212.2721,212.0472,212.1164,9300.0
2014-04-29 15:40:00,245.23,245.26,245.05,245.05,20300.0,212.1078,212.1337,211.9521,211.9521,20300.0
2014-04-29 15:45:00,245.04,245.24,245.01,245.21,15000.0,211.9435,212.1164,211.9175,212.0905,15000.0
2014-04-29 15:50:00,245.22,245.26,245.08,245.18,21100.0,212.0991,212.1337,211.9781,212.0645,21100.0
2014-04-29 15:55:00,245.18,245.31,245.08,245.21,102500.0,212.0645,212.177,211.9781,212.0905,102500.0
2014-04-30 09:30:00,244.84,244.96,244.3,244.76,44500.0,211.7705,211.8743,211.3034,211.7013,44500.0
2014-04-30 09:35:00,244.61,244.66,244.11,244.48,22800.0,211.5715,211.6148,211.1391,211.4591,22800.0
2014-04-30 09:40:00,244.52,244.6,244.13,244.24,18200.0,211.4937,211.5629,211.1564,211.2515,18200.0
2014-04-30 09:45:00,244.24,244.75,244.19,244.36,9500.0,211.2515,211.6926,211.2083,211.3553,9500.0
2014-04-30 09:50:00,244.34,244.66,244.23,244.37,8800.0,211.338,211.6148,211.2429,211.364,8800.0
2014-04-30 09:55:00,244.18,244.5,243.99,244.41,12600.0,211.1996,211.4764,211.0353,211.3985,12600.0
2014-04-30 10:00:00,244.44,244.45,243.92,243.92,16400.0,211.4245,211.4331,210.9747,210.9747,16400.0
2014-04-30 10:05:00,243.9,244.48,243.87,244.38,26200.0,210.9574,211.4591,210.9315,211.3726,26200.0
2014-04-30 10:10:00,244.5,244.65,244.48,244.53,6000.0,211.4764,211.6061,211.4591,211.5023,6000.0
2014-04-30 10:15:00,244.59,245.02,244.59,244.95,8800.0,211.5542,211.9262,211.5542,211.8656,8800.0
2014-04-30 10:20:00,244.74,244.84,244.7,244.84,2400.0,211.684,211.7705,211.6494,211.7705,2400.0
2014-04-30 10:25:00,244.89,245.1,244.82,244.95,6100.0,211.8137,211.9954,211.7532,211.8656,6100.0
2014-04-30 10:30:00,244.95,245.11,244.78,244.78,39500.0,211.8656,212.004,211.7186,211.7186,39500.0
2014-04-30 10:35:00,244.81,244.87,244.74,244.87,11000.0,211.7445,211.7964,211.684,211.7964,11000.0
2014-04-30 10:40:00,244.87,245.02,244.87,244.97,3700.0,211.7964,211.9262,211.7964,211.8829,3700.0
2014-04-30 10:45:00,244.98,245.37,244.93,245.27,26100.0,211.8916,212.2289,211.8483,212.1424,26100.0
2014-04-30 10:50:00,245.38,245.65,245.31,245.55,16300.0,212.2375,212.4711,212.177,212.3846,16300.0
2014-04-30 10:55:00,245.63,245.63,245.36,245.36,4000.0,212.4538,212.4538,212.2202,212.2202,4000.0
2014-04-30 11:00:00,245.36,245.36,245.11,245.2,6300.0,212.2202,212.2202,212.004,212.0818,6300.0
2014-04-30 11:05:00,245.18,245.22,245.01,245.03,2100.0,212.0645,212.0991,211.9175,211.9348,2100.0
2014-04-30 11:10:00,244.94,244.94,244.7,244.7,6700.0,211.857,211.857,211.6494,211.6494,6700.0
2014-04-30 11:15:00,244.65,244.73,244.58,244.58,2900.0,211.6061,211.6753,211.5456,211.5456,2900.0
2014-04-30 11:20:00,244.56,244.65,244.44,244.65,4400.0,211.5283,211.6061,211.4245,211.6061,4400.0
2014-04-30 11:25:00,244.65,244.72,244.6,244.62,4700.0,211.6061,211.6667,211.5629,211.5802,4700.0
2014-04-30 11:30:00,244.64,244.79,244.64,244.79,2400.0,211.5975,211.7272,211.5975,211.7272,2400.0
2014-04-30 11:35:00,244.84,244.84,244.59,244.68,7800.0,211.7705,211.7705,211.5542,211.6321,7800.0
2014-04-30 11:40:00,244.8,244.83,244.78,244.78,1800.0,211.7359,211.7618,211.7186,211.7186,1800.0
2014-04-30 11:45:00,244.87,244.95,244.8,244.8,2400.0,211.7964,211.8656,211.7359,211.7359,2400.0
2014-04-30 11:50:00,244.88,244.98,244.88,244.98,1400.0,211.8051,211.8916,211.8051,211.8916,1400.0
2014-04-30 11:55:00,244.98,245.03,244.83,244.89,4300.0,211.8916,211.9348,211.7618,211.8137,4300.0
2014-04-30 12:00:00,244.93,244.99,244.87,244.88,2100.0,211.8483,211.9002,211.7964,211.8051,2100.0
2014-04-30 12:05:00,244.93,244.98,244.93,244.93,3600.0,211.8483,211.8916,211.8483,211.8483,3600.0
2014-04-30 12:10:00,245.02,245.15,245.02,245.09,3700.0,211.9262,212.0386,211.9262,211.9867,3700.0
2014-04-30 12:15:00,245.12,245.12,244.99,245.0,2000.0,212.0127,212.0127,211.9002,211.9089,2000.0
2014-04-30 12:20:00,245.02,245.02,244.93,244.96,3000.0,211.9262,211.9262,211.8483,211.8743,3000.0
2014-04-30 12:25:00,245.0,245.05,244.96,245.05,2500.0,211.9089,211.9521,211.8743,211.9521,2500.0
2014-04-30 12:30:00,245.12,245.12,245.01,245.1,4200.0,212.0127,212.0127,211.9175,211.9954,4200.0
2014-04-30 12:35:00,245.08,245.23,245.06,245.2,2400.0,211.9781,212.1078,211.9608,212.0818,2400.0
2014-04-30 12:40:00,245.25,245.29,245.19,245.19,3800.0,212.1251,212.1597,212.0732,212.0732,3800.0
2014-04-30 12:45:00,245.16,245.23,245.15,245.2,2200.0,212.0472,212.1078,212.0386,212.0818,2200.0
2014-04-30 12:50:00,245.14,245.24,245.14,245.23,1100.0,212.0299,212.1164,212.0299,212.1078,1100.0
2014-04-30 12:55:00,245.21,245.37,245.21,245.31,3300.0,212.0905,212.2289,212.0905,212.177,3300.0
2014-04-30 13:00:00,245.33,245.41,245.28,245.4,4900.0,212.1943,212.2635,212.151,212.2548,4900.0
2014-04-30 13:05:00,245.42,245.51,245.42,245.47,6700.0,212.2721,212.35,212.2721,212.3154,6700.0
2014-04-30 13:10:00,245.48,245.48,245.43,245.48,2800.0,212.324,212.324,212.2808,212.324,2800.0
2014-04-30 13:15:00,245.4,245.41,245.25,245.25,9000.0,212.2548,212.2635,212.1251,212.1251,9000.0
2014-04-30 13:20:00,245.23,245.35,245.15,245.34,10000.0,212.1078,212.2116,212.0386,212.2029,10000.0
2014-04-30 13:25:00,245.31,245.4,245.31,245.39,8400.0,212.177,212.2548,212.177,212.2462,8400.0
2014-04-30 13:30:00,245.33,245.34,245.23,245.3,10400.0,212.1943,212.2029,212.1078,212.1683,10400.0
2014-04-30 13:35:00,245.33,245.38,245.25,245.25,6800.0,212.1943,212.2375,212.1251,212.1251,6800.0
2014-04-30 13:40:00,245.24,245.31,245.16,245.22,21600.0,212.1164,212.177,212.0472,212.0991,21600.0
2014-04-30 13:45:00,245.21,245.25,245.17,245.21,15800.0,212.0905,212.1251,212.0559,212.0905,15800.0
2014-04-30 13:50:00,245.22,245.28,245.22,245.28,3400.0,212.0991,212.151,212.0991,212.151,3400.0
2014-04-30 13:55:00,245.24,245.41,245.24,245.29,4000.0,212.1164,212.2635,212.1164,212.1597,4000.0
2014-04-30 14:00:00,245.29,246.01,244.95,245.89,19700.0,212.1597,212.7824,211.8656,212.6787,19700.0
2014-04-30 14:05:00,245.83,245.83,244.92,245.5,16900.0,212.6268,212.6268,211.8397,212.3413,16900.0
2014-04-30 14:10:00,245.41,245.41,244.79,245.06,27100.0,212.2635,212.2635,211.7272,211.9608,27100.0
2014-04-30 14:15:00,245.1,245.5,245.01,245.38,28000.0,211.9954,212.3413,211.9175,212.2375,28000.0
2014-04-30 14:20:00,245.4,245.72,245.39,245.72,11800.0,212.2548,212.5316,212.2462,212.5316,11800.0
2014-04-30 14:25:00,245.78,245.78,245.6,245.68,7200.0,212.5835,212.5835,212.4278,212.497,7200.0
2014-04-30 14:30:00,245.73,245.95,245.72,245.81,11300.0,212.5403,212.7305,212.5316,212.6095,11300.0
2014-04-30 14:35:00,245.86,245.92,245.63,245.65,14200.0,212.6527,212.7046,212.4538,212.4711,14200.0
2014-04-30 14:40:00,245.64,245.93,245.62,245.82,6200.0,212.4624,212.7132,212.4451,212.6181,6200.0
2014-04-30 14:45:00,245.85,246.39,245.85,246.36,9900.0,212.6441,213.1111,212.6441,213.0852,9900.0
2014-04-30 14:50:00,246.42,246.74,246.33,246.62,9100.0,213.1371,213.4138,213.0592,213.3101,9100.0
2014-04-30 14:55:00,246.66,246.7,246.45,246.51,10600.0,213.3446,213.3792,213.163,213.2149,10600.0
2014-04-30 15:00:00,246.55,246.61,246.22,246.26,18700.0,213.2495,213.3014,212.9641,212.9987,18700.0
2014-04-30 15:05:00,246.25,246.25,246.05,246.06,9700.0,212.99,212.99,212.817,212.8257,9700.0
2014-04-30 15:10:00,246.02,246.22,246.02,246.13,5000.0,212.7911,212.9641,212.7911,212.8862,5000.0
2014-04-30 15:15:00,246.12,246.12,245.8,246.1,23700.0,212.8776,212.8776,212.6008,212.8603,23700.0
2014-04-30 15:20:00,246.1,246.15,245.94,245.98,14200.0,212.8603,212.9035,212.7219,212.7565,14200.0
2014-04-30 15:25:00,246.02,246.47,246.02,246.39,26600.0,212.7911,213.1803,212.7911,213.1111,26600.0
2014-04-30 15:30:00,246.42,246.71,246.42,246.69,37500.0,213.1371,213.3879,213.1371,213.3706,37500.0
2014-04-30 15:35:00,246.67,246.67,246.47,246.55,28300.0,213.3533,213.3533,213.1803,213.2495,28300.0
2014-04-30 15:40:00,246.55,246.65,246.45,246.64,56800.0,213.2495,213.336,213.163,213.3274,56800.0
2014-04-30 15:45:00,246.64,246.64,246.2,246.42,89800.0,213.3274,213.3274,212.9468,213.1371,89800.0
2014-04-30 15:50:00,246.47,246.66,246.44,246.58,77800.0,213.1803,213.3446,213.1544,213.2755,77800.0
2014-04-30 15:55:00,246.59,246.78,246.47,246.65,218200.0,213.2841,213.4484,213.1803,213.336,218200.0
2014-05-01 09:30:00,246.38,246.66,246.01,246.11,61800.0,213.1025,213.3446,212.7824,212.8689,61800.0
2014-05-01 09:35:00,245.96,246.51,245.96,246.32,7100.0,212.7392,213.2149,212.7392,213.0506,7100.0
2014-05-01 09:40:00,246.5,246.95,246.5,246.88,10300.0,213.2063,213.5955,213.2063,213.5349,10300.0
2014-05-01 09:45:00,246.97,246.97,246.58,246.68,14300.0,213.6128,213.6128,213.2755,213.3619,14300.0
2014-05-01 09:50:00,246.63,246.72,246.15,246.46,11800.0,213.3187,213.3965,212.9035,213.1717,11800.0
2014-05-01 09:55:00,246.49,246.54,245.91,245.91,10800.0,213.1976,213.2409,212.6959,212.6959,10800.0
2014-05-01 10:00:00,245.96,246.29,245.84,246.16,25100.0,212.7392,213.0246,212.6354,212.9122,25100.0
2014-05-01 10:05:00,246.12,246.52,246.07,246.24,4100.0,212.8776,213.2236,212.8343,212.9814,4100.0
2014-05-01 10:10:00,246.41,246.48,245.89,245.89,14900.0,213.1284,213.189,212.6787,212.6787,14900.0
2014-05-01 10:15:00,245.91,245.99,245.61,245.89,13600.0,212.6959,212.7651,212.4365,212.6787,13600.0
2014-05-01 10:20:00,245.76,246.09,245.7,245.99,5300.0,212.5662,212.8516,212.5143,212.7651,5300.0
2014-05-01 10:25:00,246.19,246.4,246.19,246.3,4400.0,212.9381,213.1198,212.9381,213.0333,4400.0
2014-05-01 10:30:00,246.38,246.72,246.36,246.69,3000.0,213.1025,213.3965,213.0852,213.3706,3000.0
2014-05-01 10:35:00,246.64,246.7,246.51,246.64,4400.0,213.3274,213.3792,213.2149,213.3274,4400.0
2014-05-01 10:40:00,246.63,246.97,246.62,246.88,6600.0,213.3187,213.6128,213.3101,213.5349,6600.0
2014-05-01 10:45:00,246.81,247.12,246.81,247.02,24000.0,213.4744,213.7425,213.4744,213.656,24000.0
2014-05-01 10:50:00,247.03,247.44,247.03,247.34,5000.0,213.6647,214.0193,213.6647,213.9328,5000.0
2014-05-01 10:55:00,247.45,247.6,247.34,247.42,13300.0,214.0279,214.1577,213.9328,214.002,13300.0
2014-05-01 11:00:00,247.44,247.58,247.44,247.54,7400.0,214.0193,214.1404,214.0193,214.1058,7400.0
2014-05-01 11:05:00,247.49,247.49,247.27,247.3,1900.0,214.0625,214.0625,213.8723,213.8982,1900.0
2014-05-01 11:10:00,247.3,247.39,247.25,247.32,30300.0,213.8982,213.9761,213.855,213.9155,30300.0
2014-05-01 11:15:00,247.36,247.38,247.24,247.36,7200.0,213.9501,213.9674,213.8463,213.9501,7200.0
2014-05-01 11:20:00,247.35,247.49,247.19,247.49,3400.0,213.9415,214.0625,213.8031,214.0625,3400.0
2014-05-01 11:25:00,247.61,247.82,247.58,247.74,2400.0,214.1663,214.348,214.1404,214.2788,2400.0
2014-05-01 11:30:00,247.72,248.49,247.72,248.29,10100.0,214.2615,214.9275,214.2615,214.7545,10100.0
2014-05-01 11:35:00,248.3,248.35,248.18,248.2,3400.0,214.7631,214.8064,214.6593,214.6766,3400.0
2014-05-01 11:40:00,248.19,248.48,248.18,248.34,10400.0,214.668,214.9188,214.6593,214.7977,10400.0
2014-05-01 11:45:00,248.33,248.33,248.12,248.25,54900.0,214.7891,214.7891,214.6075,214.7199,54900.0
2014-05-01 11:50:00,248.22,248.23,248.07,248.16,7400.0,214.6939,214.7026,214.5642,214.6421,7400.0
2014-05-01 11:55:00,248.18,248.31,248.11,248.13,9100.0,214.6593,214.7718,214.5988,214.6161,9100.0
2014-05-01 12:00:00,248.12,248.43,248.07,248.43,3000.0,214.6075,214.8756,214.5642,214.8756,3000.0
2014-05-01 12:05:00,248.38,248.39,248.24,248.3,5600.0,214.8323,214.841,214.7112,214.7631,5600.0
2014-05-01 12:10:00,248.37,248.42,248.26,248.42,11600.0,214.8237,214.8669,214.7285,214.8669,11600.0
2014-05-01 12:15:00,248.36,248.39,248.16,248.23,11500.0,214.815,214.841,214.6421,214.7026,11500.0
2014-05-01 12:20:00,248.01,248.34,247.99,248.33,6000.0,214.5123,214.7977,214.495,214.7891,6000.0
2014-05-01 12:25:00,248.35,248.5,248.26,248.5,6800.0,214.8064,214.9361,214.7285,214.9361,6800.0
2014-05-01 12:30:00,248.45,248.47,248.31,248.39,6600.0,214.8929,214.9102,214.7718,214.841,6600.0
2014-05-01 12:35:00,248.36,248.36,248.0,248.0,11900.0,214.815,214.815,214.5037,214.5037,11900.0
2014-05-01 12:40:00,248.0,248.15,247.88,247.96,6600.0,214.5037,214.6334,214.3999,214.4691,6600.0
2014-05-01 12:45:00,247.97,247.97,247.68,247.9,15400.0,214.4777,214.4777,214.2269,214.4172,15400.0
2014-05-01 12:50:00,247.89,247.96,247.86,247.86,6100.0,214.4085,214.4691,214.3826,214.3826,6100.0
2014-05-01 12:55:00,247.97,248.08,247.9,247.9,2600.0,214.4777,214.5729,214.4172,214.4172,2600.0
2014-05-01 13:00:00,247.95,248.0,247.85,247.85,700.0,214.4604,214.5037,214.3739,214.3739,700.0
2014-05-01 13:05:00,247.8,247.83,247.75,247.83,1200.0,214.3307,214.3566,214.2874,214.3566,1200.0
2014-05-01 13:10:00,247.71,247.71,247.62,247.7,2200.0,214.2528,214.2528,214.175,214.2442,2200.0
2014-05-01 13:15:00,247.66,247.66,247.56,247.56,3500.0,214.2096,214.2096,214.1231,214.1231,3500.0
2014-05-01 13:20:00,247.52,247.55,247.36,247.43,8500.0,214.0885,214.1144,213.9501,214.0106,8500.0
2014-05-01 13:25:00,247.48,247.53,247.4,247.4,1700.0,214.0539,214.0971,213.9847,213.9847,1700.0
2014-05-01 13:30:00,247.37,247.37,247.16,247.34,4400.0,213.9588,213.9588,213.7771,213.9328,4400.0
2014-05-01 13:35:00,247.31,247.44,247.3,247.44,5500.0,213.9069,214.0193,213.8982,214.0193,5500.0
2014-05-01 13:40:00,247.44,247.44,247.2,247.21,12300.0,214.0193,214.0193,213.8117,213.8204,12300.0
2014-05-01 13:45:00,247.17,247.27,246.96,246.98,8900.0,213.7858,213.8723,213.6041,213.6214,8900.0
2014-05-01 13:50:00,246.96,246.96,246.69,246.74,8300.0,213.6041,213.6041,213.3706,213.4138,8300.0
2014-05-01 13:55:00,246.71,246.77,246.29,246.43,18000.0,213.3879,213.4398,213.0246,213.1457,18000.0
2014-05-01 14:00:00,246.47,246.87,246.44,246.83,26900.0,213.1803,213.5263,213.1544,213.4917,26900.0
2014-05-01 14:05:00,246.84,246.92,246.77,246.92,9800.0,213.5003,213.5695,213.4398,213.5695,9800.0
2014-05-01 14:10:00,246.96,247.0,246.75,246.76,26800.0,213.6041,213.6387,213.4225,213.4311,26800.0
2014-05-01 14:15:00,246.74,246.82,246.7,246.7,8600.0,213.4138,213.483,213.3792,213.3792,8600.0
2014-05-01 14:20:00,246.64,247.02,246.62,246.91,14500.0,213.3274,213.656,213.3101,213.5609,14500.0
2014-05-01 14:25:00,246.92,247.1,246.84,247.04,7500.0,213.5695,213.7252,213.5003,213.6733,7500.0
2014-05-01 14:30:00,247.07,247.11,246.89,246.9,20700.0,213.6993,213.7339,213.5436,213.5522,20700.0
2014-05-01 14:35:00,246.8,246.83,246.6,246.64,15700.0,213.4657,213.4917,213.2928,213.3274,15700.0
2014-05-01 14:40:00,246.57,246.71,246.39,246.4,31900.0,213.2668,213.3879,213.1111,213.1198,31900.0
2014-05-01 14:45:00,246.45,246.65,246.29,246.64,17500.0,213.163,213.336,213.0246,213.3274,17500.0
2014-05-01 14:50:00,246.67,246.72,246.44,246.44,22800.0,213.3533,213.3965,213.1544,213.1544,22800.0
2014-05-01 14:55:00,246.46,246.51,246.3,246.41,15300.0,213.1717,213.2149,213.0333,213.1284,15300.0
2014-05-01 15:00:00,246.39,246.45,246.29,246.29,15600.0,213.1111,213.163,213.0246,213.0246,15600.0
2014-05-01 15:05:00,246.28,246.38,246.24,246.31,16000.0,213.016,213.1025,212.9814,213.0419,16000.0
2014-05-01 15:10:00,246.29,246.45,246.11,246.44,15800.0,213.0246,213.163,212.8689,213.1544,15800.0
2014-05-01 15:15:00,246.47,246.77,246.39,246.56,10900.0,213.1803,213.4398,213.1111,213.2582,10900.0
2014-05-01 15:20:00,246.56,246.68,246.51,246.51,13500.0,213.2582,213.3619,213.2149,213.2149,13500.0
2014-05-01 15:25:00,246.5,246.56,246.38,246.46,23200.0,213.2063,213.2582,213.1025,213.1717,23200.0
2014-05-01 15:30:00,246.43,246.61,246.42,246.57,18300.0,213.1457,213.3014,213.1371,213.2668,18300.0
2014-05-01 15:35:00,246.54,246.73,246.54,246.64,33600.0,213.2409,213.4052,213.2409,213.3274,33600.0
2014-05-01 15:40:00,246.64,246.77,246.62,246.62,20100.0,213.3274,213.4398,213.3101,213.3101,20100.0
2014-05-01 15:45:00,246.65,246.69,246.58,246.67,20200.0,213.336,213.3706,213.2755,213.3533,20200.0
2014-05-01 15:50:00,246.66,247.15,246.66,247.1,33700.0,213.3446,213.7685,213.3446,213.7252,33700.0
2014-05-01 15:55:00,247.09,247.18,247.0,247.11,85900.0,213.7166,213.7944,213.6387,213.7339,85900.0
2014-05-02 09:30:00,247.15,247.33,246.54,247.21,59900.0,213.7685,213.9242,213.2409,213.8204,59900.0
2014-05-02 09:35:00,247.19,247.92,247.18,247.92,16500.0,213.8031,214.4345,213.7944,214.4345,16500.0
2014-05-02 09:40:00,248.0,248.07,247.53,247.82,20000.0,214.5037,214.5642,214.0971,214.348,20000.0
2014-05-02 09:45:00,247.82,248.23,247.76,247.76,25900.0,214.348,214.7026,214.2961,214.2961,25900.0
2014-05-02 09:50:00,247.74,248.25,247.74,248.07,28100.0,214.2788,214.7199,214.2788,214.5642,28100.0
2014-05-02 09:55:00,248.08,248.1,247.7,248.1,18700.0,214.5729,214.5902,214.2442,214.5902,18700.0
2014-05-02 10:00:00,248.0,248.33,247.83,248.09,21500.0,214.5037,214.7891,214.3566,214.5815,21500.0
2014-05-02 10:05:00,248.35,248.77,248.24,248.69,10400.0,214.8064,215.1697,214.7112,215.1005,10400.0
2014-05-02 10:10:00,248.74,249.07,248.72,248.91,31500.0,215.1437,215.4291,215.1264,215.2908,31500.0
2014-05-02 10:15:00,248.94,249.02,248.86,248.91,23500.0,215.3167,215.3859,215.2475,215.2908,23500.0
2014-05-02 10:20:00,248.93,249.12,248.86,249.12,30600.0,215.3081,215.4724,215.2475,215.4724,30600.0
2014-05-02 10:25:00,249.13,249.31,248.89,248.97,35600.0,215.481,215.6367,215.2735,215.3426,35600.0
2014-05-02 10:30:00,248.95,249.19,248.92,249.17,8700.0,215.3253,215.5329,215.2994,215.5156,8700.0
2014-05-02 10:35:00,249.21,249.57,249.17,249.36,30800.0,215.5502,215.8616,215.5156,215.68,30800.0
2014-05-02 10:40:00,249.34,249.49,248.67,248.82,72000.0,215.6627,215.7924,215.0832,215.2129,72000.0
2014-05-02 10:45:00,248.8,248.85,247.81,247.81,41200.0,215.1956,215.2389,214.3393,214.3393,41200.0
2014-05-02 10:50:00,247.78,248.04,247.53,248.01,19300.0,214.3134,214.5383,214.0971,214.5123,19300.0
2014-05-02 10:55:00,247.9,248.37,247.89,248.2,6300.0,214.4172,214.8237,214.4085,214.6766,6300.0
2014-05-02 11:00:00,248.01,248.53,248.01,248.4,5300.0,214.5123,214.9621,214.5123,214.8496,5300.0
2014-05-02 11:05:00,248.48,248.54,248.38,248.44,22400.0,214.9188,214.9707,214.8323,214.8842,22400.0
2014-05-02 11:10:00,248.38,248.38,247.94,247.95,13900.0,214.8323,214.8323,214.4518,214.4604,13900.0
2014-05-02 11:15:00,247.85,248.22,247.85,248.2,3800.0,214.3739,214.6939,214.3739,214.6766,3800.0
2014-05-02 11:20:00,248.12,248.21,247.95,247.98,10700.0,214.6075,214.6853,214.4604,214.4864,10700.0
2014-05-02 11:25:00,247.95,248.1,247.8,247.88,6200.0,214.4604,214.5902,214.3307,214.3999,6200.0
2014-05-02 11:30:00,247.88,248.46,247.86,248.39,10700.0,214.3999,214.9015,214.3826,214.841,10700.0
2014-05-02 11:35:00,248.34,248.38,248.23,248.26,4700.0,214.7977,214.8323,214.7026,214.7285,4700.0
2014-05-02 11:40:00,248.22,248.22,247.99,248.01,5300.0,214.6939,214.6939,214.495,214.5123,5300.0
2014-05-02 11:45:00,247.97,248.38,247.97,248.38,6200.0,214.4777,214.8323,214.4777,214.8323,6200.0
2014-05-02 11:50:00,248.28,248.5,248.26,248.39,6500.0,214.7458,214.9361,214.7285,214.841,6500.0
2014-05-02 11:55:00,248.4,248.5,248.27,248.39,5300.0,214.8496,214.9361,214.7372,214.841,5300.0
2014-05-02 12:00:00,248.31,248.33,248.19,248.26,1700.0,214.7718,214.7891,214.668,214.7285,1700.0
2014-05-02 12:05:00,248.17,248.26,248.1,248.16,2800.0,214.6507,214.7285,214.5902,214.6421,2800.0
2014-05-02 12:10:00,248.08,248.22,248.07,248.19,1600.0,214.5729,214.6939,214.5642,214.668,1600.0
2014-05-02 12:15:00,248.27,248.33,248.23,248.26,15900.0,214.7372,214.7891,214.7026,214.7285,15900.0
2014-05-02 12:20:00,248.31,248.31,248.19,248.2,22800.0,214.7718,214.7718,214.668,214.6766,22800.0
2014-05-02 12:25:00,248.2,248.24,248.14,248.18,11400.0,214.6766,214.7112,214.6248,214.6593,11400.0
2014-05-02 12:30:00,248.19,248.29,248.13,248.29,22300.0,214.668,214.7545,214.6161,214.7545,22300.0
2014-05-02 12:35:00,248.3,248.47,248.22,248.41,13900.0,214.7631,214.9102,214.6939,214.8583,13900.0
2014-05-02 12:40:00,248.47,248.48,248.32,248.32,6800.0,214.9102,214.9188,214.7804,214.7804,6800.0
2014-05-02 12:45:00,248.34,248.43,248.34,248.4,4200.0,214.7977,214.8756,214.7977,214.8496,4200.0
2014-05-02 12:50:00,248.39,248.39,248.2,248.31,4000.0,214.841,214.841,214.6766,214.7718,4000.0
2014-05-02 12:55:00,248.32,248.37,248.3,248.35,3700.0,214.7804,214.8237,214.7631,214.8064,3700.0
2014-05-02 13:00:00,248.39,248.4,248.31,248.39,1700.0,214.841,214.8496,214.7718,214.841,1700.0
2014-05-02 13:05:00,248.38,248.43,248.08,248.11,7200.0,214.8323,214.8756,214.5729,214.5988,7200.0
2014-05-02 13:10:00,248.11,248.15,247.97,248.05,10100.0,214.5988,214.6334,214.4777,214.5469,10100.0
2014-05-02 13:15:00,247.99,248.04,247.87,248.01,7600.0,214.495,214.5383,214.3912,214.5123,7600.0
2014-05-02 13:20:00,247.98,247.98,247.81,247.85,10200.0,214.4864,214.4864,214.3393,214.3739,10200.0
2014-05-02 13:25:00,247.83,247.87,247.55,247.56,16500.0,214.3566,214.3912,214.1144,214.1231,16500.0
2014-05-02 13:30:00,247.53,247.78,247.45,247.77,9300.0,214.0971,214.3134,214.0279,214.3047,9300.0
2014-05-02 13:35:00,247.76,247.76,247.54,247.63,12700.0,214.2961,214.2961,214.1058,214.1836,12700.0
2014-05-02 13:40:00,247.65,247.79,247.58,247.78,6300.0,214.2009,214.322,214.1404,214.3134,6300.0
2014-05-02 13:45:00,247.78,247.93,247.75,247.85,9500.0,214.3134,214.4431,214.2874,214.3739,9500.0
2014-05-02 13:50:00,247.87,247.91,247.72,247.75,6200.0,214.3912,214.4258,214.2615,214.2874,6200.0
2014-05-02 13:55:00,247.72,247.73,247.55,247.59,20900.0,214.2615,214.2701,214.1144,214.149,20900.0
2014-05-02 14:00:00,247.55,247.56,247.29,247.51,18600.0,214.1144,214.1231,213.8896,214.0798,18600.0
2014-05-02 14:05:00,247.56,247.67,247.38,247.38,12400.0,214.1231,214.2182,213.9674,213.9674,12400.0
2014-05-02 14:10:00,247.41,247.68,247.41,247.64,6200.0,213.9934,214.2269,213.9934,214.1923,6200.0
2014-05-02 14:15:00,247.64,247.88,247.62,247.83,8100.0,214.1923,214.3999,214.175,214.3566,8100.0
2014-05-02 14:20:00,247.85,247.89,247.74,247.76,11200.0,214.3739,214.4085,214.2788,214.2961,11200.0
2014-05-02 14:25:00,247.76,247.8,247.61,247.69,8000.0,214.2961,214.3307,214.1663,214.2355,8000.0
2014-05-02 14:30:00,247.67,247.82,247.62,247.82,8700.0,214.2182,214.348,214.175,214.348,8700.0
2014-05-02 14:35:00,247.83,247.96,247.8,247.87,10300.0,214.3566,214.4691,214.3307,214.3912,10300.0
2014-05-02 14:40:00,247.8,247.87,247.76,247.8,6200.0,214.3307,214.3912,214.2961,214.3307,6200.0
2014-05-02 14:45:00,247.77,247.8,247.67,247.69,6700.0,214.3047,214.3307,214.2182,214.2355,6700.0
2014-05-02 14:50:00,247.7,247.85,247.69,247.83,3000.0,214.2442,214.3739,214.2355,214.3566,3000.0
2014-05-02 14:55:00,247.75,247.82,247.72,247.72,4900.0,214.2874,214.348,214.2615,214.2615,4900.0
2014-05-02 15:00:00,247.72,247.92,247.72,247.92,12900.0,214.2615,214.4345,214.2615,214.4345,12900.0
2014-05-02 15:05:00,247.88,248.04,247.84,248.01,4200.0,214.3999,214.5383,214.3653,214.5123,4200.0
2014-05-02 15:10:00,248.0,248.0,247.77,247.77,7900.0,214.5037,214.5037,214.3047,214.3047,7900.0
2014-05-02 15:15:00,247.76,247.82,247.69,247.77,3300.0,214.2961,214.348,214.2355,214.3047,3300.0
2014-05-02 15:20:00,247.8,247.82,247.64,247.66,33400.0,214.3307,214.348,214.1923,214.2096,33400.0
2014-05-02 15:25:00,247.69,247.72,247.53,247.53,23600.0,214.2355,214.2615,214.0971,214.0971,23600.0
2014-05-02 15:30:00,247.52,247.63,247.46,247.46,7300.0,214.0885,214.1836,214.0366,214.0366,7300.0
2014-05-02 15:35:00,247.44,247.51,247.37,247.43,15900.0,214.0193,214.0798,213.9588,214.0106,15900.0
2014-05-02 15:40:00,247.44,247.54,247.42,247.52,16200.0,214.0193,214.1058,214.002,214.0885,16200.0
2014-05-02 15:45:00,247.52,247.68,247.52,247.63,20600.0,214.0885,214.2269,214.0885,214.1836,20600.0
2014-05-02 15:50:00,247.65,247.83,247.65,247.71,30400.0,214.2009,214.3566,214.2009,214.2528,30400.0
2014-05-02 15:55:00,247.72,247.77,247.59,247.59,44600.0,214.2615,214.3047,214.149,214.149,44600.0
2014-05-05 09:30:00,246.18,246.49,245.26,245.28,35200.0,212.9295,213.1976,212.1337,212.151,35200.0
2014-05-05 09:35:00,245.28,245.36,244.86,245.29,21300.0,212.151,212.2202,211.7878,212.1597,21300.0
2014-05-05 09:40:00,245.36,245.64,245.04,245.64,6900.0,212.2202,212.4624,211.9435,212.4624,6900.0
2014-05-05 09:45:00,245.46,245.52,245.07,245.1,5100.0,212.3067,212.3586,211.9694,211.9954,5100.0
2014-05-05 09:50:00,245.15,246.44,245.15,246.37,14400.0,212.0386,213.1544,212.0386,213.0938,14400.0
2014-05-05 09:55:00,246.39,246.67,246.27,246.63,9000.0,213.1111,213.3533,213.0073,213.3187,9000.0
2014-05-05 10:00:00,246.7,246.9,246.41,246.65,5100.0,213.3792,213.5522,213.1284,213.336,5100.0
2014-05-05 10:05:00,246.62,246.66,246.3,246.3,7300.0,213.3101,213.3446,213.0333,213.0333,7300.0
2014-05-05 10:10:00,246.31,246.62,246.29,246.62,8700.0,213.0419,213.3101,213.0246,213.3101,8700.0
2014-05-05 10:15:00,246.67,247.14,246.66,247.14,6700.0,213.3533,213.7598,213.3446,213.7598,6700.0
2014-05-05 10:20:00,247.27,247.45,247.15,247.29,30100.0,213.8723,214.0279,213.7685,213.8896,30100.0
2014-05-05 10:25:00,247.32,247.39,246.86,246.91,8700.0,213.9155,213.9761,213.5176,213.5609,8700.0
2014-05-05 10:30:00,246.89,247.27,246.89,247.26,11800.0,213.5436,213.8723,213.5436,213.8636,11800.0
2014-05-05 10:35:00,247.27,247.7,247.22,247.65,51400.0,213.8723,214.2442,213.829,214.2009,51400.0
2014-05-05 10:40:00,247.67,248.36,247.67,248.22,24100.0,214.2182,214.815,214.2182,214.6939,24100.0
2014-05-05 10:45:00,248.24,248.28,247.94,247.98,2700.0,214.7112,214.7458,214.4518,214.4864,2700.0
2014-05-05 10:50:00,247.97,248.18,247.75,248.01,20400.0,214.4777,214.6593,214.2874,214.5123,20400.0
2014-05-05 10:55:00,247.97,248.01,247.71,247.82,7600.0,214.4777,214.5123,214.2528,214.348,7600.0
2014-05-05 11:00:00,247.78,247.84,247.54,247.59,1900.0,214.3134,214.3653,214.1058,214.149,1900.0
2014-05-05 11:05:00,247.6,247.62,247.36,247.51,2800.0,214.1577,214.175,213.9501,214.0798,2800.0
2014-05-05 11:10:00,247.35,247.62,247.34,247.51,6200.0,213.9415,214.175,213.9328,214.0798,6200.0
2014-05-05 11:15:00,247.51,247.62,247.36,247.37,3900.0,214.0798,214.175,213.9501,213.9588,3900.0
2014-05-05 11:20:00,247.44,247.8,247.44,247.61,4100.0,214.0193,214.3307,214.0193,214.1663,4100.0
2014-05-05 11:25:00,247.63,247.67,247.5,247.67,3500.0,214.1836,214.2182,214.0712,214.2182,3500.0
2014-05-05 11:30:00,247.77,247.92,247.74,247.79,1300.0,214.3047,214.4345,214.2788,214.322,1300.0
2014-05-05 11:35:00,247.84,247.87,247.77,247.78,2700.0,214.3653,214.3912,214.3047,214.3134,2700.0
2014-05-05 11:40:00,247.82,248.09,247.6,247.6,4900.0,214.348,214.5815,214.1577,214.1577,4900.0
2014-05-05 11:45:00,247.5,247.69,247.5,247.67,2300.0,214.0712,214.2355,214.0712,214.2182,2300.0
2014-05-05 11:50:00,247.78,247.8,247.65,247.76,3600.0,214.3134,214.3307,214.2009,214.2961,3600.0
2014-05-05 11:55:00,247.76,247.88,247.73,247.86,2500.0,214.2961,214.3999,214.2701,214.3826,2500.0
2014-05-05 12:00:00,247.87,247.99,247.87,247.9,3500.0,214.3912,214.495,214.3912,214.4172,3500.0
2014-05-05 12:05:00,247.92,247.92,247.63,247.67,3400.0,214.4345,214.4345,214.1836,214.2182,3400.0
2014-05-05 12:10:00,247.66,247.85,247.63,247.85,10300.0,214.2096,214.3739,214.1836,214.3739,10300.0
2014-05-05 12:15:00,247.86,247.94,247.81,247.89,3600.0,214.3826,214.4518,214.3393,214.4085,3600.0
2014-05-05 12:20:00,247.86,248.01,247.86,248.01,4200.0,214.3826,214.5123,214.3826,214.5123,4200.0
2014-05-05 12:25:00,247.94,247.94,247.87,247.91,700.0,214.4518,214.4518,214.3912,214.4258,700.0
2014-05-05 12:30:00,247.87,247.88,247.75,247.88,3600.0,214.3912,214.3999,214.2874,214.3999,3600.0
2014-05-05 12:35:00,247.87,247.9,247.79,247.9,9300.0,214.3912,214.4172,214.322,214.4172,9300.0
2014-05-05 12:40:00,247.87,247.89,247.66,247.68,7800.0,214.3912,214.4085,214.2096,214.2269,7800.0
2014-05-05 12:45:00,247.71,247.8,247.71,247.8,6500.0,214.2528,214.3307,214.2528,214.3307,6500.0
2014-05-05 12:50:00,247.82,247.82,247.64,247.69,3600.0,214.348,214.348,214.1923,214.2355,3600.0
2014-05-05 12:55:00,247.67,247.67,247.44,247.44,2700.0,214.2182,214.2182,214.0193,214.0193,2700.0
2014-05-05 13:00:00,247.44,247.47,247.4,247.44,1400.0,214.0193,214.0452,213.9847,214.0193,1400.0
2014-05-05 13:05:00,247.44,247.5,247.42,247.5,6000.0,214.0193,214.0712,214.002,214.0712,6000.0
2014-05-05 13:10:00,247.41,247.47,247.17,247.31,15200.0,213.9934,214.0452,213.7858,213.9069,15200.0
2014-05-05 13:15:00,247.19,247.33,247.09,247.25,6300.0,213.8031,213.9242,213.7166,213.855,6300.0
2014-05-05 13:20:00,247.29,247.45,247.23,247.32,8200.0,213.8896,214.0279,213.8377,213.9155,8200.0
2014-05-05 13:25:00,247.39,247.43,247.21,247.24,1600.0,213.9761,214.0106,213.8204,213.8463,1600.0
2014-05-05 13:30:00,247.23,247.49,247.23,247.48,3200.0,213.8377,214.0625,213.8377,214.0539,3200.0
2014-05-05 13:35:00,247.4,247.45,247.39,247.39,400.0,213.9847,214.0279,213.9761,213.9761,400.0
2014-05-05 13:40:00,247.35,247.47,247.31,247.47,1500.0,213.9415,214.0452,213.9069,214.0452,1500.0
2014-05-05 13:45:00,247.45,247.53,247.42,247.49,10300.0,214.0279,214.0971,214.002,214.0625,10300.0
2014-05-05 13:50:00,247.46,247.53,247.3,247.53,3400.0,214.0366,214.0971,213.8982,214.0971,3400.0
2014-05-05 13:55:00,247.51,247.52,247.41,247.41,4000.0,214.0798,214.0885,213.9934,213.9934,4000.0
2014-05-05 14:00:00,247.43,247.54,247.43,247.45,4700.0,214.0106,214.1058,214.0106,214.0279,4700.0
2014-05-05 14:05:00,247.44,247.57,247.4,247.55,3200.0,214.0193,214.1317,213.9847,214.1144,3200.0
2014-05-05 14:10:00,247.54,247.59,247.48,247.48,1100.0,214.1058,214.149,214.0539,214.0539,1100.0
2014-05-05 14:15:00,247.49,247.57,247.49,247.57,1600.0,214.0625,214.1317,214.0625,214.1317,1600.0
2014-05-05 14:20:00,247.58,247.67,247.57,247.67,4300.0,214.1404,214.2182,214.1317,214.2182,4300.0
2014-05-05 14:25:00,247.68,247.7,247.6,247.6,4800.0,214.2269,214.2442,214.1577,214.1577,4800.0
2014-05-05 14:30:00,247.57,247.62,247.47,247.62,6400.0,214.1317,214.175,214.0452,214.175,6400.0
2014-05-05 14:35:00,247.58,247.61,247.51,247.59,18500.0,214.1404,214.1663,214.0798,214.149,18500.0
2014-05-05 14:40:00,247.6,247.74,247.55,247.74,3600.0,214.1577,214.2788,214.1144,214.2788,3600.0
2014-05-05 14:45:00,247.7,248.03,247.66,248.02,9900.0,214.2442,214.5296,214.2096,214.521,9900.0
2014-05-05 14:50:00,248.06,248.06,247.89,247.96,5700.0,214.5556,214.5556,214.4085,214.4691,5700.0
2014-05-05 14:55:00,248.0,248.0,247.9,247.96,4100.0,214.5037,214.5037,214.4172,214.4691,4100.0
2014-05-05 15:00:00,247.97,247.97,247.78,247.79,4000.0,214.4777,214.4777,214.3134,214.322,4000.0
2014-05-05 15:05:00,247.78,247.85,247.76,247.83,2400.0,214.3134,214.3739,214.2961,214.3566,2400.0
2014-05-05 15:10:00,247.84,247.95,247.71,247.73,3300.0,214.3653,214.4604,214.2528,214.2701,3300.0
2014-05-05 15:15:00,247.71,247.75,247.63,247.68,7100.0,214.2528,214.2874,214.1836,214.2269,7100.0
2014-05-05 15:20:00,247.68,247.71,247.65,247.67,6800.0,214.2269,214.2528,214.2009,214.2182,6800.0
2014-05-05 15:25:00,247.68,247.77,247.62,247.77,12100.0,214.2269,214.3047,214.175,214.3047,12100.0
2014-05-05 15:30:00,247.8,247.89,247.75,247.86,10700.0,214.3307,214.4085,214.2874,214.3826,10700.0
2014-05-05 15:35:00,247.86,247.9,247.8,247.82,8700.0,214.3826,214.4172,214.3307,214.348,8700.0
2014-05-05 15:40:00,247.8,247.83,247.57,247.58,14400.0,214.3307,214.3566,214.1317,214.1404,14400.0
2014-05-05 15:45:00,247.58,247.76,247.57,247.68,14700.0,214.1404,214.2961,214.1317,214.2269,14700.0
2014-05-05 15:50:00,247.68,247.76,247.64,247.73,61400.0,214.2269,214.2961,214.1923,214.2701,61400.0
2014-05-05 15:55:00,247.73,247.83,247.61,247.65,76200.0,214.2701,214.3566,214.1663,214.2009,76200.0
2014-05-06 09:30:00,247.14,247.15,246.47,246.78,63700.0,213.7598,213.7685,213.1803,213.4484,63700.0
2014-05-06 09:35:00,246.79,246.87,246.28,246.41,17000.0,213.4571,213.5263,213.016,213.1284,17000.0
2014-05-06 09:40:00,246.33,246.42,245.97,246.35,8400.0,213.0592,213.1371,212.7478,213.0765,8400.0
2014-05-06 09:45:00,246.31,246.96,246.22,246.76,19000.0,213.0419,213.6041,212.9641,213.4311,19000.0
2014-05-06 09:50:00,246.83,246.83,246.38,246.6,14500.0,213.4917,213.4917,213.1025,213.2928,14500.0
2014-05-06 09:55:00,246.54,246.91,246.37,246.91,5600.0,213.2409,213.5609,213.0938,213.5609,5600.0
2014-05-06 10:00:00,246.94,246.94,246.58,246.85,6600.0,213.5868,213.5868,213.2755,213.509,6600.0
2014-05-06 10:05:00,246.76,246.77,246.53,246.64,7500.0,213.4311,213.4398,213.2322,213.3274,7500.0
2014-05-06 10:10:00,246.46,246.93,246.42,246.84,10800.0,213.1717,213.5782,213.1371,213.5003,10800.0
2014-05-06 10:15:00,246.94,247.09,246.83,246.83,6500.0,213.5868,213.7166,213.4917,213.4917,6500.0
2014-05-06 10:20:00,246.86,247.37,246.86,247.29,7400.0,213.5176,213.9588,213.5176,213.8896,7400.0
2014-05-06 10:25:00,247.3,247.49,247.22,247.49,3300.0,213.8982,214.0625,213.829,214.0625,3300.0
2014-05-06 10:30:00,247.57,247.82,247.57,247.79,2200.0,214.1317,214.348,214.1317,214.322,2200.0
2014-05-06 10:35:00,247.81,247.81,247.49,247.54,2300.0,214.3393,214.3393,214.0625,214.1058,2300.0
2014-05-06 10:40:00,247.49,247.75,247.47,247.67,4900.0,214.0625,214.2874,214.0452,214.2182,4900.0
2014-05-06 10:45:00,247.6,247.6,247.35,247.54,3600.0,214.1577,214.1577,213.9415,214.1058,3600.0
2014-05-06 10:50:00,247.54,247.54,247.27,247.31,1500.0,214.1058,214.1058,213.8723,213.9069,1500.0
2014-05-06 10:55:00,247.05,247.1,246.75,246.75,6500.0,213.682,213.7252,213.4225,213.4225,6500.0
2014-05-06 11:00:00,246.75,246.85,246.58,246.85,15800.0,213.4225,213.509,213.2755,213.509,15800.0
2014-05-06 11:05:00,246.79,246.8,246.74,246.76,4500.0,213.4571,213.4657,213.4138,213.4311,4500.0
2014-05-06 11:10:00,246.76,247.04,246.76,246.98,4300.0,213.4311,213.6733,213.4311,213.6214,4300.0
2014-05-06 11:15:00,246.97,247.02,246.9,247.02,800.0,213.6128,213.656,213.5522,213.656,800.0
2014-05-06 11:20:00,247.07,247.26,247.0,247.2,6700.0,213.6993,213.8636,213.6387,213.8117,6700.0
2014-05-06 11:25:00,247.21,247.21,246.87,247.01,4400.0,213.8204,213.8204,213.5263,213.6474,4400.0
2014-05-06 11:30:00,247.06,247.14,247.03,247.08,4900.0,213.6906,213.7598,213.6647,213.7079,4900.0
2014-05-06 11:35:00,246.99,247.18,246.86,247.18,4000.0,213.6301,213.7944,213.5176,213.7944,4000.0
2014-05-06 11:40:00,247.14,247.15,246.97,246.98,3600.0,213.7598,213.7685,213.6128,213.6214,3600.0
2014-05-06 11:45:00,246.93,247.22,246.91,247.17,2400.0,213.5782,213.829,213.5609,213.7858,2400.0
2014-05-06 11:50:00,247.17,247.2,247.09,247.13,3100.0,213.7858,213.8117,213.7166,213.7512,3100.0
2014-05-06 11:55:00,247.14,247.33,247.14,247.33,2600.0,213.7598,213.9242,213.7598,213.9242,2600.0
2014-05-06 12:00:00,247.33,247.34,247.19,247.23,9900.0,213.9242,213.9328,213.8031,213.8377,9900.0
2014-05-06 12:05:00,247.2,247.33,247.18,247.23,3000.0,213.8117,213.9242,213.7944,213.8377,3000.0
2014-05-06 12:10:00,247.28,247.28,247.24,247.24,200.0,213.8809,213.8809,213.8463,213.8463,200.0
2014-05-06 12:15:00,247.21,247.21,246.95,247.07,5900.0,213.8204,213.8204,213.5955,213.6993,5900.0
2014-05-06 12:20:00,247.09,247.09,246.85,246.98,7300.0,213.7166,213.7166,213.509,213.6214,7300.0
2014-05-06 12:25:00,246.93,247.04,246.84,247.03,13600.0,213.5782,213.6733,213.5003,213.6647,13600.0
2014-05-06 12:30:00,247.01,247.07,247.0,247.01,2200.0,213.6474,213.6993,213.6387,213.6474,2200.0
2014-05-06 12:35:00,247.05,247.14,247.02,247.14,1100.0,213.682,213.7598,213.656,213.7598,1100.0
2014-05-06 12:40:00,247.04,247.09,247.04,247.09,400.0,213.6733,213.7166,213.6733,213.7166,400.0
2014-05-06 12:45:00,247.06,247.06,246.95,247.05,1100.0,213.6906,213.6906,213.5955,213.682,1100.0
2014-05-06 12:50:00,247.04,247.04,246.94,246.98,1000.0,213.6733,213.6733,213.5868,213.6214,1000.0
2014-05-06 12:55:00,246.99,247.02,246.93,247.02,1900.0,213.6301,213.656,213.5782,213.656,1900.0
2014-05-06 13:00:00,247.01,247.07,247.0,247.07,500.0,213.6474,213.6993,213.6387,213.6993,500.0
2014-05-06 13:05:00,247.09,247.12,246.76,246.8,5000.0,213.7166,213.7425,213.4311,213.4657,5000.0
2014-05-06 13:10:00,246.76,246.86,246.76,246.84,5700.0,213.4311,213.5176,213.4311,213.5003,5700.0
2014-05-06 13:15:00,246.76,246.85,246.74,246.85,2000.0,213.4311,213.509,213.4138,213.509,2000.0
2014-05-06 13:20:00,246.87,246.9,246.85,246.86,1800.0,213.5263,213.5522,213.509,213.5176,1800.0
2014-05-06 13:25:00,246.78,246.78,246.47,246.51,7500.0,213.4484,213.4484,213.1803,213.2149,7500.0
2014-05-06 13:30:00,246.5,246.71,246.48,246.6,4900.0,213.2063,213.3879,213.189,213.2928,4900.0
2014-05-06 13:35:00,246.6,246.6,246.24,246.24,16900.0,213.2928,213.2928,212.9814,212.9814,16900.0
2014-05-06 13:40:00,246.26,246.27,245.85,245.86,9600.0,212.9987,213.0073,212.6441,212.6527,9600.0
2014-05-06 13:45:00,245.81,246.04,245.77,245.98,6400.0,212.6095,212.8084,212.5749,212.7565,6400.0
2014-05-06 13:50:00,246.02,246.28,246.02,246.22,7100.0,212.7911,213.016,212.7911,212.9641,7100.0
2014-05-06 13:55:00,246.2,246.22,245.9,245.92,7100.0,212.9468,212.9641,212.6873,212.7046,7100.0
2014-05-06 14:00:00,245.83,245.86,245.69,245.72,8800.0,212.6268,212.6527,212.5057,212.5316,8800.0
2014-05-06 14:05:00,245.64,245.83,245.56,245.83,7300.0,212.4624,212.6268,212.3932,212.6268,7300.0
2014-05-06 14:10:00,245.9,246.08,245.84,246.05,2600.0,212.6873,212.843,212.6354,212.817,2600.0
2014-05-06 14:15:00,245.99,246.16,245.99,246.09,3200.0,212.7651,212.9122,212.7651,212.8516,3200.0
2014-05-06 14:20:00,246.04,246.04,245.75,245.75,6300.0,212.8084,212.8084,212.5576,212.5576,6300.0
2014-05-06 14:25:00,245.74,245.85,245.68,245.82,6700.0,212.5489,212.6441,212.497,212.6181,6700.0
2014-05-06 14:30:00,245.74,245.91,245.65,245.9,6200.0,212.5489,212.6959,212.4711,212.6873,6200.0
2014-05-06 14:35:00,245.9,245.9,245.74,245.86,1800.0,212.6873,212.6873,212.5489,212.6527,1800.0
2014-05-06 14:40:00,245.84,246.03,245.82,245.94,14800.0,212.6354,212.7997,212.6181,212.7219,14800.0
2014-05-06 14:45:00,245.93,245.97,245.76,245.76,5400.0,212.7132,212.7478,212.5662,212.5662,5400.0
2014-05-06 14:50:00,245.76,245.94,245.76,245.92,1800.0,212.5662,212.7219,212.5662,212.7046,1800.0
2014-05-06 14:55:00,245.93,245.94,245.81,245.91,1800.0,212.7132,212.7219,212.6095,212.6959,1800.0
2014-05-06 15:00:00,245.76,245.77,245.69,245.72,1500.0,212.5662,212.5749,212.5057,212.5316,1500.0
2014-05-06 15:05:00,245.78,245.84,245.68,245.76,4500.0,212.5835,212.6354,212.497,212.5662,4500.0
2014-05-06 15:10:00,245.79,246.0,245.66,245.91,7700.0,212.5922,212.7738,212.4797,212.6959,7700.0
2014-05-06 15:15:00,245.97,246.15,245.97,246.07,4300.0,212.7478,212.9035,212.7478,212.8343,4300.0
2014-05-06 15:20:00,246.08,246.28,246.08,246.1,6000.0,212.843,213.016,212.843,212.8603,6000.0
2014-05-06 15:25:00,246.1,246.13,245.99,246.07,8700.0,212.8603,212.8862,212.7651,212.8343,8700.0
2014-05-06 15:30:00,246.07,246.08,245.95,246.04,15600.0,212.8343,212.843,212.7305,212.8084,15600.0
2014-05-06 15:35:00,246.07,246.17,246.03,246.14,18600.0,212.8343,212.9208,212.7997,212.8949,18600.0
2014-05-06 15:40:00,246.15,246.15,245.88,245.94,27500.0,212.9035,212.9035,212.67,212.7219,27500.0
2014-05-06 15:45:00,245.98,245.99,245.9,245.97,15000.0,212.7565,212.7651,212.6873,212.7478,15000.0
2014-05-06 15:50:00,245.95,245.95,245.74,245.81,37600.0,212.7305,212.7305,212.5489,212.6095,37600.0
2014-05-06 15:55:00,245.82,245.94,245.75,245.86,75900.0,212.6181,212.7219,212.5576,212.6527,75900.0
2014-05-07 09:30:00,246.5,246.99,246.37,246.9,27700.0,213.2063,213.6301,213.0938,213.5522,27700.0
2014-05-07 09:35:00,246.66,246.73,246.18,246.23,9400.0,213.3446,213.4052,212.9295,212.9727,9400.0
2014-05-07 09:40:00,246.23,246.39,246.04,246.27,7900.0,212.9727,213.1111,212.8084,213.0073,7900.0
2014-05-07 09:45:00,246.29,246.54,245.88,246.52,7900.0,213.0246,213.2409,212.67,213.2236,7900.0
2014-05-07 09:50:00,246.59,246.63,245.63,245.77,8900.0,213.2841,213.3187,212.4538,212.5749,8900.0
2014-05-07 09:55:00,245.71,245.95,245.27,245.34,6600.0,212.523,212.7305,212.1424,212.2029,6600.0
2014-05-07 10:00:00,245.29,245.74,245.28,245.61,14200.0,212.1597,212.5489,212.151,212.4365,14200.0
2014-05-07 10:05:00,245.71,245.71,244.25,244.44,25300.0,212.523,212.523,211.2602,211.4245,25300.0
2014-05-07 10:10:00,244.39,244.39,243.61,243.68,20200.0,211.3812,211.3812,210.7066,210.7671,20200.0
2014-05-07 10:15:00,243.59,244.11,243.52,244.05,12500.0,210.6893,211.1391,210.6288,211.0872,12500.0
2014-05-07 10:20:00,244.03,244.16,243.72,243.87,14600.0,211.0699,211.1823,210.8017,210.9315,14600.0
2014-05-07 10:25:00,243.81,244.22,243.67,244.19,14600.0,210.8796,211.2342,210.7585,211.2083,14600.0
2014-05-07 10:30:00,244.19,244.43,244.11,244.22,16000.0,211.2083,211.4158,211.1391,211.2342,16000.0
2014-05-07 10:35:00,244.33,245.31,244.2,245.14,29200.0,211.3294,212.177,211.2169,212.0299,29200.0
2014-05-07 10:40:00,245.16,245.28,244.72,244.72,8000.0,212.0472,212.151,211.6667,211.6667,8000.0
2014-05-07 10:45:00,244.82,245.1,244.58,244.95,7800.0,211.7532,211.9954,211.5456,211.8656,7800.0
2014-05-07 10:50:00,244.93,245.08,244.77,244.82,5100.0,211.8483,211.9781,211.7099,211.7532,5100.0
2014-05-07 10:55:00,244.9,244.9,244.64,244.67,3900.0,211.8224,211.8224,211.5975,211.6234,3900.0
2014-05-07 11:00:00,244.72,244.72,244.5,244.67,4300.0,211.6667,211.6667,211.4764,211.6234,4300.0
2014-05-07 11:05:00,244.61,244.85,244.49,244.82,37900.0,211.5715,211.7791,211.4677,211.7532,37900.0
2014-05-07 11:10:00,244.78,245.07,244.62,245.07,10300.0,211.7186,211.9694,211.5802,211.9694,10300.0
2014-05-07 11:15:00,245.06,245.06,244.6,244.7,6600.0,211.9608,211.9608,211.5629,211.6494,6600.0
2014-05-07 11:20:00,244.59,244.59,244.36,244.51,13000.0,211.5542,211.5542,211.3553,211.485,13000.0
2014-05-07 11:25:00,244.46,244.56,244.31,244.56,17800.0,211.4418,211.5283,211.3121,211.5283,17800.0
2014-05-07 11:30:00,244.51,245.12,244.47,245.1,5900.0,211.485,212.0127,211.4504,211.9954,5900.0
2014-05-07 11:35:00,245.07,245.18,244.88,245.09,5500.0,211.9694,212.0645,211.8051,211.9867,5500.0
2014-05-07 11:40:00,245.17,245.8,245.17,245.8,21000.0,212.0559,212.6008,212.0559,212.6008,21000.0
2014-05-07 11:45:00,245.81,246.06,245.81,245.9,25600.0,212.6095,212.8257,212.6095,212.6873,25600.0
2014-05-07 11:50:00,245.87,245.95,245.8,245.95,5800.0,212.6614,212.7305,212.6008,212.7305,5800.0
2014-05-07 11:55:00,246.02,246.04,245.81,245.85,6400.0,212.7911,212.8084,212.6095,212.6441,6400.0
2014-05-07 12:00:00,245.71,245.71,245.4,245.4,9200.0,212.523,212.523,212.2548,212.2548,9200.0
2014-05-07 12:05:00,245.4,245.52,245.36,245.47,11100.0,212.2548,212.3586,212.2202,212.3154,11100.0
2014-05-07 12:10:00,245.44,245.64,245.44,245.56,2300.0,212.2894,212.4624,212.2894,212.3932,2300.0
2014-05-07 12:15:00,245.61,245.7,245.59,245.7,3800.0,212.4365,212.5143,212.4192,212.5143,3800.0
2014-05-07 12:20:00,245.8,245.88,245.7,245.88,4300.0,212.6008,212.67,212.5143,212.67,4300.0
2014-05-07 12:25:00,245.85,245.85,245.65,245.65,2100.0,212.6441,212.6441,212.4711,212.4711,2100.0
2014-05-07 12:30:00,245.62,245.71,245.53,245.53,2900.0,212.4451,212.523,212.3673,212.3673,2900.0
2014-05-07 12:35:00,245.56,245.66,245.46,245.52,2100.0,212.3932,212.4797,212.3067,212.3586,2100.0
2014-05-07 12:40:00,245.59,245.65,245.41,245.41,2400.0,212.4192,212.4711,212.2635,212.2635,2400.0
2014-05-07 12:45:00,245.33,245.39,245.06,245.23,7700.0,212.1943,212.2462,211.9608,212.1078,7700.0
2014-05-07 12:50:00,245.11,245.45,245.11,245.27,7900.0,212.004,212.2981,212.004,212.1424,7900.0
2014-05-07 12:55:00,245.24,245.24,245.05,245.11,4600.0,212.1164,212.1164,211.9521,212.004,4600.0
2014-05-07 13:00:00,245.15,245.34,245.15,245.24,4300.0,212.0386,212.2029,212.0386,212.1164,4300.0
2014-05-07 13:05:00,245.28,245.28,244.82,244.96,16300.0,212.151,212.151,211.7532,211.8743,16300.0
2014-05-07 13:10:00,244.98,245.42,244.96,245.42,7700.0,211.8916,212.2721,211.8743,212.2721,7700.0
2014-05-07 13:15:00,245.38,245.56,245.38,245.53,7400.0,212.2375,212.3932,212.2375,212.3673,7400.0
2014-05-07 13:20:00,245.49,245.52,245.43,245.49,3500.0,212.3327,212.3586,212.2808,212.3327,3500.0
2014-05-07 13:25:00,245.49,245.49,245.29,245.37,8100.0,212.3327,212.3327,212.1597,212.2289,8100.0
2014-05-07 13:30:00,245.38,245.66,245.28,245.66,3000.0,212.2375,212.4797,212.151,212.4797,3000.0
2014-05-07 13:35:00,245.69,245.81,245.53,245.56,11200.0,212.5057,212.6095,212.3673,212.3932,11200.0
2014-05-07 13:40:00,245.57,245.62,245.36,245.62,9100.0,212.4019,212.4451,212.2202,212.4451,9100.0
2014-05-07 13:45:00,245.62,245.64,245.28,245.28,6400.0,212.4451,212.4624,212.151,212.151,6400.0
2014-05-07 13:50:00,245.25,245.46,245.24,245.26,2700.0,212.1251,212.3067,212.1164,212.1337,2700.0
2014-05-07 13:55:00,245.33,245.33,244.91,244.93,7200.0,212.1943,212.1943,211.831,211.8483,7200.0
2014-05-07 14:00:00,244.92,245.21,244.84,244.91,17900.0,211.8397,212.0905,211.7705,211.831,17900.0
2014-05-07 14:05:00,244.92,245.43,244.92,245.3,8700.0,211.8397,212.2808,211.8397,212.1683,8700.0
2014-05-07 14:10:00,245.32,245.35,245.18,245.34,5000.0,212.1856,212.2116,212.0645,212.2029,5000.0
2014-05-07 14:15:00,245.47,245.81,245.47,245.7,5300.0,212.3154,212.6095,212.3154,212.5143,5300.0
2014-05-07 14:20:00,245.68,245.77,245.65,245.67,4100.0,212.497,212.5749,212.4711,212.4884,4100.0
2014-05-07 14:25:00,245.67,245.99,245.59,245.97,6500.0,212.4884,212.7651,212.4192,212.7478,6500.0
2014-05-07 14:30:00,246.02,246.05,245.87,245.9,4500.0,212.7911,212.817,212.6614,212.6873,4500.0
2014-05-07 14:35:00,245.92,246.05,245.88,245.98,2800.0,212.7046,212.817,212.67,212.7565,2800.0
2014-05-07 14:40:00,246.0,246.25,245.98,246.21,7000.0,212.7738,212.99,212.7565,212.9554,7000.0
2014-05-07 14:45:00,246.25,246.26,245.97,245.98,20300.0,212.99,212.9987,212.7478,212.7565,20300.0
2014-05-07 14:50:00,245.86,245.89,245.78,245.88,2700.0,212.6527,212.6787,212.5835,212.67,2700.0
2014-05-07 14:55:00,245.85,246.02,245.78,246.0,3300.0,212.6441,212.7911,212.5835,212.7738,3300.0
2014-05-07 15:00:00,246.04,246.04,245.58,245.64,4100.0,212.8084,212.8084,212.4105,212.4624,4100.0
2014-05-07 15:05:00,245.64,245.86,245.64,245.85,5600.0,212.4624,212.6527,212.4624,212.6441,5600.0
2014-05-07 15:10:00,245.85,245.91,245.83,245.91,2300.0,212.6441,212.6959,212.6268,212.6959,2300.0
2014-05-07 15:15:00,245.76,245.88,245.76,245.81,5800.0,212.5662,212.67,212.5662,212.6095,5800.0
2014-05-07 15:20:00,245.74,245.84,245.49,245.83,13800.0,212.5489,212.6354,212.3327,212.6268,13800.0
2014-05-07 15:25:00,245.82,245.95,245.72,245.81,16700.0,212.6181,212.7305,212.5316,212.6095,16700.0
2014-05-07 15:30:00,245.79,246.1,245.78,246.1,12500.0,212.5922,212.8603,212.5835,212.8603,12500.0
2014-05-07 15:35:00,246.05,246.17,245.89,246.17,20000.0,212.817,212.9208,212.6787,212.9208,20000.0
2014-05-07 15:40:00,246.18,246.55,246.13,246.51,51900.0,212.9295,213.2495,212.8862,213.2149,51900.0
2014-05-07 15:45:00,246.54,246.58,246.46,246.53,31300.0,213.2409,213.2755,213.1717,213.2322,31300.0
2014-05-07 15:50:00,246.52,246.72,246.5,246.54,34700.0,213.2236,213.3965,213.2063,213.2409,34700.0
2014-05-07 15:55:00,246.58,247.13,246.58,246.99,144900.0,213.2755,213.7512,213.2755,213.6301,144900.0
2014-05-08 09:30:00,246.6,246.6,246.07,246.31,29100.0,213.2928,213.2928,212.8343,213.0419,29100.0
2014-05-08 09:35:00,246.35,247.34,246.28,247.34,13600.0,213.0765,213.9328,213.016,213.9328,13600.0
2014-05-08 09:40:00,247.27,248.17,247.27,248.15,40700.0,213.8723,214.6507,213.8723,214.6334,40700.0
2014-05-08 09:45:00,248.05,248.51,247.77,248.41,41200.0,214.5469,214.9448,214.3047,214.8583,41200.0
2014-05-08 09:50:00,248.41,248.73,248.06,248.11,31200.0,214.8583,215.1351,214.5556,214.5988,31200.0
2014-05-08 09:55:00,248.12,248.49,248.12,248.32,9000.0,214.6075,214.9275,214.6075,214.7804,9000.0
2014-05-08 10:00:00,248.48,249.11,248.46,249.11,25900.0,214.9188,215.4637,214.9015,215.4637,25900.0
2014-05-08 10:05:00,249.1,249.36,249.1,249.18,19700.0,215.4551,215.68,215.4551,215.5243,19700.0
2014-05-08 10:10:00,249.07,249.2,249.01,249.07,11100.0,215.4291,215.5416,215.3772,215.4291,11100.0
2014-05-08 10:15:00,249.11,249.29,248.8,248.82,12700.0,215.4637,215.6194,215.1956,215.2129,12700.0
2014-05-08 10:20:00,248.86,249.18,248.76,249.18,17900.0,215.2475,215.5243,215.161,215.5243,17900.0
2014-05-08 10:25:00,249.12,249.13,248.59,248.59,6900.0,215.4724,215.481,215.014,215.014,6900.0
2014-05-08 10:30:00,248.64,248.74,248.61,248.61,8600.0,215.0572,215.1437,215.0313,215.0313,8600.0
2014-05-08 10:35:00,248.58,248.73,248.52,248.67,12900.0,215.0053,215.1351,214.9534,215.0832,12900.0
2014-05-08 10:40:00,248.72,248.93,248.32,248.43,15400.0,215.1264,215.3081,214.7804,214.8756,15400.0
2014-05-08 10:45:00,248.43,248.43,248.2,248.35,22700.0,214.8756,214.8756,214.6766,214.8064,22700.0
2014-05-08 10:50:00,248.33,248.74,248.33,248.74,12600.0,214.7891,215.1437,214.7891,215.1437,12600.0
2014-05-08 10:55:00,248.72,248.76,248.45,248.45,4300.0,215.1264,215.161,214.8929,214.8929,4300.0
2014-05-08 11:00:00,248.44,248.75,248.34,248.6,18100.0,214.8842,215.1524,214.7977,215.0226,18100.0
2014-05-08 11:05:00,248.69,249.03,248.69,248.96,10500.0,215.1005,215.3945,215.1005,215.334,10500.0
2014-05-08 11:10:00,248.93,249.06,248.64,248.69,4000.0,215.3081,215.4205,215.0572,215.1005,4000.0
2014-05-08 11:15:00,248.73,248.85,248.72,248.83,3800.0,215.1351,215.2389,215.1264,215.2216,3800.0
2014-05-08 11:20:00,248.84,248.84,248.56,248.56,34700.0,215.2302,215.2302,214.988,214.988,34700.0
2014-05-08 11:25:00,248.53,248.72,248.5,248.65,6900.0,214.9621,215.1264,214.9361,215.0659,6900.0
2014-05-08 11:30:00,248.66,248.91,248.66,248.8,7400.0,215.0745,215.2908,215.0745,215.1956,7400.0
2014-05-08 11:35:00,248.83,248.95,248.74,248.74,5100.0,215.2216,215.3253,215.1437,215.1437,5100.0
2014-05-08 11:40:00,248.76,248.83,248.72,248.77,5400.0,215.161,215.2216,215.1264,215.1697,5400.0
2014-05-08 11:45:00,248.75,248.93,248.73,248.9,3000.0,215.1524,215.3081,215.1351,215.2821,3000.0
2014-05-08 11:50:00,249.05,249.12,248.99,249.03,5700.0,215.4118,215.4724,215.3599,215.3945,5700.0
2014-05-08 11:55:00,249.03,249.07,248.74,248.8,5200.0,215.3945,215.4291,215.1437,215.1956,5200.0
2014-05-08 12:00:00,248.8,248.88,248.77,248.81,1400.0,215.1956,215.2648,215.1697,215.2043,1400.0
2014-05-08 12:05:00,248.72,248.73,248.58,248.7,6000.0,215.1264,215.1351,215.0053,215.1091,6000.0
2014-05-08 12:10:00,248.64,248.69,248.64,248.64,500.0,215.0572,215.1005,215.0572,215.0572,500.0
2014-05-08 12:15:00,248.62,248.71,248.54,248.54,4900.0,215.0399,215.1178,214.9707,214.9707,4900.0
2014-05-08 12:20:00,248.51,248.56,248.43,248.51,6500.0,214.9448,214.988,214.8756,214.9448,6500.0
2014-05-08 12:25:00,248.47,248.81,248.46,248.78,2900.0,214.9102,215.2043,214.9015,215.1783,2900.0
2014-05-08 12:30:00,248.77,248.85,248.76,248.85,3800.0,215.1697,215.2389,215.161,215.2389,3800.0
2014-05-08 12:35:00,248.83,248.83,248.65,248.73,2200.0,215.2216,215.2216,215.0659,215.1351,2200.0
2014-05-08 12:40:00,248.7,248.7,248.35,248.35,5300.0,215.1091,215.1091,214.8064,214.8064,5300.0
2014-05-08 12:45:00,248.34,248.4,248.29,248.29,2800.0,214.7977,214.8496,214.7545,214.7545,2800.0
2014-05-08 12:50:00,248.26,248.26,247.91,247.95,10600.0,214.7285,214.7285,214.4258,214.4604,10600.0
2014-05-08 12:55:00,247.77,248.0,247.75,248.0,8900.0,214.3047,214.5037,214.2874,214.5037,8900.0
2014-05-08 13:00:00,248.0,248.12,247.84,248.08,12900.0,214.5037,214.6075,214.3653,214.5729,12900.0
2014-05-08 13:05:00,248.13,248.14,247.95,248.1,4200.0,214.6161,214.6248,214.4604,214.5902,4200.0
2014-05-08 13:10:00,247.93,247.93,247.6,247.72,5200.0,214.4431,214.4431,214.1577,214.2615,5200.0
2014-05-08 13:15:00,247.65,247.76,247.58,247.65,7300.0,214.2009,214.2961,214.1404,214.2009,7300.0
2014-05-08 13:20:00,247.66,247.68,247.27,247.5,11600.0,214.2096,214.2269,213.8723,214.0712,11600.0
2014-05-08 13:25:00,247.42,247.63,247.42,247.63,3100.0,214.002,214.1836,214.002,214.1836,3100.0
2014-05-08 13:30:00,247.62,247.62,247.43,247.61,3800.0,214.175,214.175,214.0106,214.1663,3800.0
2014-05-08 13:35:00,247.65,247.86,247.62,247.64,3600.0,214.2009,214.3826,214.175,214.1923,3600.0
2014-05-08 13:40:00,247.59,247.63,247.41,247.61,3800.0,214.149,214.1836,213.9934,214.1663,3800.0
2014-05-08 13:45:00,247.71,247.71,247.25,247.27,3300.0,214.2528,214.2528,213.855,213.8723,3300.0
2014-05-08 13:50:00,247.18,247.41,247.11,247.24,9900.0,213.7944,213.9934,213.7339,213.8463,9900.0
2014-05-08 13:55:00,247.17,247.28,247.04,247.28,4800.0,213.7858,213.8809,213.6733,213.8809,4800.0
2014-05-08 14:00:00,247.29,247.31,246.73,246.73,10700.0,213.8896,213.9069,213.4052,213.4052,10700.0
2014-05-08 14:05:00,246.75,247.0,246.73,246.73,9500.0,213.4225,213.6387,213.4052,213.4052,9500.0
2014-05-08 14:10:00,246.72,246.73,246.43,246.57,13400.0,213.3965,213.4052,213.1457,213.2668,13400.0
2014-05-08 14:15:00,246.61,246.8,246.39,246.8,13300.0,213.3014,213.4657,213.1111,213.4657,13300.0
2014-05-08 14:20:00,246.83,246.92,246.66,246.87,4700.0,213.4917,213.5695,213.3446,213.5263,4700.0
2014-05-08 14:25:00,246.83,247.08,246.64,247.06,9600.0,213.4917,213.7079,213.3274,213.6906,9600.0
2014-05-08 14:30:00,247.04,247.05,246.87,247.01,8200.0,213.6733,213.682,213.5263,213.6474,8200.0
2014-05-08 14:35:00,247.04,247.04,246.59,246.63,8400.0,213.6733,213.6733,213.2841,213.3187,8400.0
2014-05-08 14:40:00,246.61,246.74,246.27,246.27,14000.0,213.3014,213.4138,213.0073,213.0073,14000.0
2014-05-08 14:45:00,246.22,246.23,245.84,245.95,24900.0,212.9641,212.9727,212.6354,212.7305,24900.0
2014-05-08 14:50:00,245.98,246.13,245.92,245.92,36200.0,212.7565,212.8862,212.7046,212.7046,36200.0
2014-05-08 14:55:00,245.8,246.24,245.73,245.87,19300.0,212.6008,212.9814,212.5403,212.6614,19300.0
2014-05-08 15:00:00,245.82,245.88,245.48,245.53,19400.0,212.6181,212.67,212.324,212.3673,19400.0
2014-05-08 15:05:00,245.55,245.75,245.32,245.35,18200.0,212.3846,212.5576,212.1856,212.2116,18200.0
2014-05-08 15:10:00,245.29,245.63,245.23,245.63,6600.0,212.1597,212.4538,212.1078,212.4538,6600.0
2014-05-08 15:15:00,245.6,245.82,245.54,245.79,9800.0,212.4278,212.6181,212.3759,212.5922,9800.0
2014-05-08 15:20:00,245.83,246.15,245.83,245.92,12600.0,212.6268,212.9035,212.6268,212.7046,12600.0
2014-05-08 15:25:00,245.93,246.2,245.92,246.09,7000.0,212.7132,212.9468,212.7046,212.8516,7000.0
2014-05-08 15:30:00,246.06,246.09,245.81,246.09,24600.0,212.8257,212.8516,212.6095,212.8516,24600.0
2014-05-08 15:35:00,246.11,246.19,245.86,245.96,18300.0,212.8689,212.9381,212.6527,212.7392,18300.0
2014-05-08 15:40:00,245.95,246.07,245.78,245.8,10800.0,212.7305,212.8343,212.5835,212.6008,10800.0
2014-05-08 15:45:00,245.84,245.93,245.72,245.72,12500.0,212.6354,212.7132,212.5316,212.5316,12500.0
2014-05-08 15:50:00,245.73,245.99,245.62,245.97,25700.0,212.5403,212.7651,212.4451,212.7478,25700.0
2014-05-08 15:55:00,245.95,245.96,245.68,245.8,109300.0,212.7305,212.7392,212.497,212.6008,109300.0
2014-05-09 09:30:00,245.35,245.41,244.66,245.32,27900.0,212.2116,212.2635,211.6148,212.1856,27900.0
2014-05-09 09:35:00,245.5,245.74,244.93,245.12,20300.0,212.3413,212.5489,211.8483,212.0127,20300.0
2014-05-09 09:40:00,245.01,245.02,244.29,244.35,8900.0,211.9175,211.9262,211.2948,211.3467,8900.0
2014-05-09 09:45:00,244.28,245.04,244.25,244.99,16700.0,211.2861,211.9435,211.2602,211.9002,16700.0
2014-05-09 09:50:00,244.95,245.32,244.68,244.76,8100.0,211.8656,212.1856,211.6321,211.7013,8100.0
2014-05-09 09:55:00,244.78,245.09,244.54,244.84,40600.0,211.7186,211.9867,211.511,211.7705,40600.0
2014-05-09 10:00:00,244.41,245.02,244.41,244.65,12400.0,211.3985,211.9262,211.3985,211.6061,12400.0
2014-05-09 10:05:00,244.63,245.03,244.54,244.88,8000.0,211.5888,211.9348,211.511,211.8051,8000.0
2014-05-09 10:10:00,244.84,245.57,244.84,245.43,14800.0,211.7705,212.4019,211.7705,212.2808,14800.0
2014-05-09 10:15:00,245.5,245.82,245.5,245.59,8900.0,212.3413,212.6181,212.3413,212.4192,8900.0
2014-05-09 10:20:00,245.49,245.83,245.49,245.81,5200.0,212.3327,212.6268,212.3327,212.6095,5200.0
2014-05-09 10:25:00,245.79,245.79,245.34,245.36,5200.0,212.5922,212.5922,212.2029,212.2202,5200.0
2014-05-09 10:30:00,245.34,245.46,245.07,245.26,37100.0,212.2029,212.3067,211.9694,212.1337,37100.0
2014-05-09 10:35:00,245.32,245.48,245.19,245.22,7200.0,212.1856,212.324,212.0732,212.0991,7200.0
2014-05-09 10:40:00,245.26,245.31,244.89,245.07,6200.0,212.1337,212.177,211.8137,211.9694,6200.0
2014-05-09 10:45:00,245.04,245.18,244.88,245.17,14600.0,211.9435,212.0645,211.8051,212.0559,14600.0
2014-05-09 10:50:00,245.19,245.22,245.01,245.01,4600.0,212.0732,212.0991,211.9175,211.9175,4600.0
2014-05-09 10:55:00,245.04,245.1,244.86,244.93,10600.0,211.9435,211.9954,211.7878,211.8483,10600.0
2014-05-09 11:00:00,244.86,244.91,244.68,244.72,5300.0,211.7878,211.831,211.6321,211.6667,5300.0
2014-05-09 11:05:00,244.67,244.69,244.2,244.2,30800.0,211.6234,211.6407,211.2169,211.2169,30800.0
2014-05-09 11:10:00,244.2,244.39,244.15,244.23,35600.0,211.2169,211.3812,211.1737,211.2429,35600.0
2014-05-09 11:15:00,244.2,244.52,244.19,244.47,21000.0,211.2169,211.4937,211.2083,211.4504,21000.0
2014-05-09 11:20:00,244.47,244.7,244.47,244.7,14100.0,211.4504,211.6494,211.4504,211.6494,14100.0
2014-05-09 11:25:00,244.6,244.84,244.53,244.84,6000.0,211.5629,211.7705,211.5023,211.7705,6000.0
2014-05-09 11:30:00,244.81,244.97,244.81,244.91,3400.0,211.7445,211.8829,211.7445,211.831,3400.0
2014-05-09 11:35:00,244.96,245.39,244.96,245.28,45900.0,211.8743,212.2462,211.8743,212.151,45900.0
2014-05-09 11:40:00,245.23,245.32,245.05,245.11,15400.0,212.1078,212.1856,211.9521,212.004,15400.0
2014-05-09 11:45:00,245.12,245.34,245.08,245.33,10800.0,212.0127,212.2029,211.9781,212.1943,10800.0
2014-05-09 11:50:00,245.25,245.31,245.09,245.14,7900.0,212.1251,212.177,211.9867,212.0299,7900.0
2014-05-09 11:55:00,245.13,245.22,245.06,245.18,8800.0,212.0213,212.0991,211.9608,212.0645,8800.0
2014-05-09 12:00:00,245.12,245.2,245.03,245.08,3700.0,212.0127,212.0818,211.9348,211.9781,3700.0
2014-05-09 12:05:00,245.09,245.09,244.8,245.0,10500.0,211.9867,211.9867,211.7359,211.9089,10500.0
2014-05-09 12:10:00,244.95,245.04,244.93,245.04,1900.0,211.8656,211.9435,211.8483,211.9435,1900.0
2014-05-09 12:15:00,245.03,245.26,245.03,245.26,3500.0,211.9348,212.1337,211.9348,212.1337,3500.0
2014-05-09 12:20:00,245.23,245.35,245.15,245.21,3800.0,212.1078,212.2116,212.0386,212.0905,3800.0
2014-05-09 12:25:00,245.14,245.22,245.09,245.2,4700.0,212.0299,212.0991,211.9867,212.0818,4700.0
2014-05-09 12:30:00,245.19,245.29,245.18,245.29,2800.0,212.0732,212.1597,212.0645,212.1597,2800.0
2014-05-09 12:35:00,245.29,246.12,245.29,246.1,32900.0,212.1597,212.8776,212.1597,212.8603,32900.0
2014-05-09 12:40:00,246.1,246.23,245.98,246.12,24300.0,212.8603,212.9727,212.7565,212.8776,24300.0
2014-05-09 12:45:00,246.1,246.1,245.85,246.01,9200.0,212.8603,212.8603,212.6441,212.7824,9200.0
2014-05-09 12:50:00,246.06,246.17,246.0,246.0,3100.0,212.8257,212.9208,212.7738,212.7738,3100.0
2014-05-09 12:55:00,246.02,246.11,245.92,245.98,76700.0,212.7911,212.8689,212.7046,212.7565,76700.0
2014-05-09 13:00:00,245.98,246.05,245.96,246.05,3000.0,212.7565,212.817,212.7392,212.817,3000.0
2014-05-09 13:05:00,246.11,246.11,245.96,246.02,3600.0,212.8689,212.8689,212.7392,212.7911,3600.0
2014-05-09 13:10:00,245.96,246.06,245.95,245.95,3400.0,212.7392,212.8257,212.7305,212.7305,3400.0
2014-05-09 13:15:00,245.98,246.0,245.9,245.93,2400.0,212.7565,212.7738,212.6873,212.7132,2400.0
2014-05-09 13:20:00,245.92,245.92,245.81,245.86,4200.0,212.7046,212.7046,212.6095,212.6527,4200.0
2014-05-09 13:25:00,245.88,245.91,245.82,245.86,2600.0,212.67,212.6959,212.6181,212.6527,2600.0
2014-05-09 13:30:00,245.87,246.04,245.55,245.59,37900.0,212.6614,212.8084,212.3846,212.4192,37900.0
2014-05-09 13:35:00,245.58,245.86,245.58,245.86,4200.0,212.4105,212.6527,212.4105,212.6527,4200.0
2014-05-09 13:40:00,245.8,245.8,245.49,245.5,6400.0,212.6008,212.6008,212.3327,212.3413,6400.0
2014-05-09 13:45:00,245.52,245.62,245.45,245.53,5200.0,212.3586,212.4451,212.2981,212.3673,5200.0
2014-05-09 13:50:00,245.58,245.63,245.5,245.59,60300.0,212.4105,212.4538,212.3413,212.4192,60300.0
2014-05-09 13:55:00,245.61,245.64,245.53,245.55,12000.0,212.4365,212.4624,212.3673,212.3846,12000.0
2014-05-09 14:00:00,245.58,245.75,245.56,245.71,4200.0,212.4105,212.5576,212.3932,212.523,4200.0
2014-05-09 14:05:00,245.72,245.8,245.61,245.67,3600.0,212.5316,212.6008,212.4365,212.4884,3600.0
2014-05-09 14:10:00,245.67,245.78,245.55,245.56,6600.0,212.4884,212.5835,212.3846,212.3932,6600.0
2014-05-09 14:15:00,245.57,245.57,245.2,245.32,7100.0,212.4019,212.4019,212.0818,212.1856,7100.0
2014-05-09 14:20:00,245.29,245.45,245.29,245.32,7200.0,212.1597,212.2981,212.1597,212.1856,7200.0
2014-05-09 14:25:00,245.33,245.41,245.24,245.4,5700.0,212.1943,212.2635,212.1164,212.2548,5700.0
2014-05-09 14:30:00,245.33,245.64,245.33,245.58,7800.0,212.1943,212.4624,212.1943,212.4105,7800.0
2014-05-09 14:35:00,245.56,245.72,245.56,245.68,2100.0,212.3932,212.5316,212.3932,212.497,2100.0
2014-05-09 14:40:00,245.66,245.66,245.44,245.46,7700.0,212.4797,212.4797,212.2894,212.3067,7700.0
2014-05-09 14:45:00,245.47,245.6,245.47,245.56,2800.0,212.3154,212.4278,212.3154,212.3932,2800.0
2014-05-09 14:50:00,245.57,245.61,245.51,245.56,9200.0,212.4019,212.4365,212.35,212.3932,9200.0
2014-05-09 14:55:00,245.55,245.93,245.55,245.9,10600.0,212.3846,212.7132,212.3846,212.6873,10600.0
2014-05-09 15:00:00,245.95,246.2,245.94,246.12,12900.0,212.7305,212.9468,212.7219,212.8776,12900.0
2014-05-09 15:05:00,246.19,246.19,246.06,246.09,10300.0,212.9381,212.9381,212.8257,212.8516,10300.0
2014-05-09 15:10:00,246.08,246.12,246.04,246.09,4900.0,212.843,212.8776,212.8084,212.8516,4900.0
2014-05-09 15:15:00,246.01,246.03,245.81,245.89,9700.0,212.7824,212.7997,212.6095,212.6787,9700.0
2014-05-09 15:20:00,245.85,245.88,245.62,245.69,22400.0,212.6441,212.67,212.4451,212.5057,22400.0
2014-05-09 15:25:00,245.67,245.86,245.63,245.83,9300.0,212.4884,212.6527,212.4538,212.6268,9300.0
2014-05-09 15:30:00,245.83,245.87,245.76,245.81,12000.0,212.6268,212.6614,212.5662,212.6095,12000.0
2014-05-09 15:35:00,245.77,246.08,245.77,246.08,11200.0,212.5749,212.843,212.5749,212.843,11200.0
2014-05-09 15:40:00,246.1,246.24,246.09,246.14,12300.0,212.8603,212.9814,212.8516,212.8949,12300.0
2014-05-09 15:45:00,246.14,246.2,246.05,246.12,17800.0,212.8949,212.9468,212.817,212.8776,17800.0
2014-05-09 15:50:00,246.11,246.2,246.08,246.16,35400.0,212.8689,212.9468,212.843,212.9122,35400.0
2014-05-09 15:55:00,246.18,246.43,246.13,246.43,209900.0,212.9295,213.1457,212.8862,213.1457,209900.0
2014-05-12 09:30:00,247.5,248.12,247.4,247.9,62600.0,214.0712,214.6075,213.9847,214.4172,62600.0
2014-05-12 09:35:00,247.92,248.05,247.71,247.91,9800.0,214.4345,214.5469,214.2528,214.4258,9800.0
2014-05-12 09:40:00,248.04,248.67,248.04,248.63,12600.0,214.5383,215.0832,214.5383,215.0486,12600.0
2014-05-12 09:45:00,248.66,249.07,248.6,248.93,12900.0,215.0745,215.4291,215.0226,215.3081,12900.0
2014-05-12 09:50:00,248.99,249.22,248.87,249.06,17600.0,215.3599,215.5589,215.2562,215.4205,17600.0
2014-05-12 09:55:00,249.12,249.32,248.96,249.21,41000.0,215.4724,215.6454,215.334,215.5502,41000.0
2014-05-12 10:00:00,249.26,249.5,249.26,249.45,27200.0,215.5935,215.8011,215.5935,215.7578,27200.0
2014-05-12 10:05:00,249.47,249.77,249.47,249.6,46900.0,215.7751,216.0346,215.7751,215.8876,46900.0
2014-05-12 10:10:00,249.56,249.98,249.52,249.97,38500.0,215.853,216.2162,215.8184,216.2076,38500.0
2014-05-12 10:15:00,249.91,250.14,249.79,250.06,16700.0,216.1557,216.3546,216.0519,216.2854,16700.0
2014-05-12 10:20:00,250.13,250.21,249.86,249.92,12600.0,216.346,216.4152,216.1124,216.1643,12600.0
2014-05-12 10:25:00,249.92,249.92,249.69,249.82,9400.0,216.1643,216.1643,215.9654,216.0778,9400.0
2014-05-12 10:30:00,249.85,250.02,249.79,249.91,12300.0,216.1038,216.2508,216.0519,216.1557,12300.0
2014-05-12 10:35:00,249.9,250.09,249.88,250.06,7700.0,216.147,216.3114,216.1297,216.2854,7700.0
2014-05-12 10:40:00,250.08,250.12,249.97,250.11,17100.0,216.3027,216.3373,216.2076,216.3287,17100.0
2014-05-12 10:45:00,250.06,250.24,249.99,250.0,9500.0,216.2854,216.4411,216.2249,216.2335,9500.0
2014-05-12 10:50:00,250.02,250.05,249.59,249.68,59400.0,216.2508,216.2768,215.8789,215.9568,59400.0
2014-05-12 10:55:00,249.68,249.83,249.68,249.79,28600.0,215.9568,216.0865,215.9568,216.0519,28600.0
2014-05-12 11:00:00,249.78,250.0,249.73,249.93,26900.0,216.0432,216.2335,216.0,216.173,26900.0
2014-05-12 11:05:00,249.94,250.1,249.92,250.06,25700.0,216.1816,216.32,216.1643,216.2854,25700.0
2014-05-12 11:10:00,250.06,250.06,249.83,249.91,22900.0,216.2854,216.2854,216.0865,216.1557,22900.0
2014-05-12 11:15:00,249.88,250.01,249.86,249.93,18700.0,216.1297,216.2422,216.1124,216.173,18700.0
2014-05-12 11:20:00,249.89,249.98,249.73,249.73,23400.0,216.1384,216.2162,216.0,216.0,23400.0
2014-05-12 11:25:00,249.7,249.92,249.69,249.9,24700.0,215.974,216.1643,215.9654,216.147,24700.0
2014-05-12 11:30:00,249.91,250.21,249.9,250.17,32600.0,216.1557,216.4152,216.147,216.3806,32600.0
2014-05-12 11:35:00,250.15,250.16,249.83,249.88,16300.0,216.3633,216.3719,216.0865,216.1297,16300.0
2014-05-12 11:40:00,249.87,250.11,249.87,250.03,34500.0,216.1211,216.3287,216.1211,216.2595,34500.0
2014-05-12 11:45:00,250.01,250.06,249.89,249.96,12900.0,216.2422,216.2854,216.1384,216.1989,12900.0
2014-05-12 11:50:00,249.97,249.99,249.71,249.85,68400.0,216.2076,216.2249,215.9827,216.1038,68400.0
2014-05-12 11:55:00,249.79,249.85,249.68,249.72,17500.0,216.0519,216.1038,215.9568,215.9913,17500.0
2014-05-12 12:00:00,249.73,249.91,249.73,249.76,11100.0,216.0,216.1557,216.0,216.0259,11100.0
2014-05-12 12:05:00,249.76,249.87,249.65,249.83,13200.0,216.0259,216.1211,215.9308,216.0865,13200.0
2014-05-12 12:10:00,249.84,249.91,249.75,249.82,11700.0,216.0951,216.1557,216.0173,216.0778,11700.0
2014-05-12 12:15:00,249.81,249.98,249.81,249.95,13600.0,216.0692,216.2162,216.0692,216.1903,13600.0
2014-05-12 12:20:00,249.99,250.12,249.85,249.96,12400.0,216.2249,216.3373,216.1038,216.1989,12400.0
2014-05-12 12:25:00,249.94,250.0,249.77,249.82,9300.0,216.1816,216.2335,216.0346,216.0778,9300.0
2014-05-12 12:30:00,249.84,249.86,249.77,249.82,10000.0,216.0951,216.1124,216.0346,216.0778,10000.0
2014-05-12 12:35:00,249.8,249.88,249.73,249.78,7400.0,216.0605,216.1297,216.0,216.0432,7400.0
2014-05-12 12:40:00,249.81,249.81,249.49,249.52,6800.0,216.0692,216.0692,215.7924,215.8184,6800.0
2014-05-12 12:45:00,249.54,249.61,249.54,249.59,3900.0,215.8357,215.8962,215.8357,215.8789,3900.0
2014-05-12 12:50:00,249.59,249.69,249.57,249.66,3800.0,215.8789,215.9654,215.8616,215.9395,3800.0
2014-05-12 12:55:00,249.6,249.64,249.58,249.64,1600.0,215.8876,215.9222,215.8703,215.9222,1600.0
2014-05-12 13:00:00,249.57,249.58,249.53,249.55,3400.0,215.8616,215.8703,215.827,215.8443,3400.0
2014-05-12 13:05:00,249.58,249.73,249.58,249.68,5000.0,215.8703,216.0,215.8703,215.9568,5000.0
2014-05-12 13:10:00,249.7,249.73,249.63,249.63,2800.0,215.974,216.0,215.9135,215.9135,2800.0
2014-05-12 13:15:00,249.63,249.69,249.63,249.67,2900.0,215.9135,215.9654,215.9135,215.9481,2900.0
2014-05-12 13:20:00,249.65,249.7,249.61,249.64,6900.0,215.9308,215.974,215.8962,215.9222,6900.0
2014-05-12 13:25:00,249.62,249.86,249.62,249.84,10900.0,215.9049,216.1124,215.9049,216.0951,10900.0
2014-05-12 13:30:00,249.82,249.84,249.78,249.81,8300.0,216.0778,216.0951,216.0432,216.0692,8300.0
2014-05-12 13:35:00,249.78,249.92,249.78,249.91,4200.0,216.0432,216.1643,216.0432,216.1557,4200.0
2014-05-12 13:40:00,249.94,249.97,249.86,249.9,8300.0,216.1816,216.2076,216.1124,216.147,8300.0
2014-05-12 13:45:00,249.92,249.94,249.83,249.86,4500.0,216.1643,216.1816,216.0865,216.1124,4500.0
2014-05-12 13:50:00,249.93,250.1,249.93,250.02,31600.0,216.173,216.32,216.173,216.2508,31600.0
2014-05-12 13:55:00,250.02,250.03,249.92,249.93,4700.0,216.2508,216.2595,216.1643,216.173,4700.0
2014-05-12 14:00:00,249.95,249.95,249.74,249.95,12700.0,216.1903,216.1903,216.0086,216.1903,12700.0
2014-05-12 14:05:00,249.89,250.16,249.89,250.08,11600.0,216.1384,216.3719,216.1384,216.3027,11600.0
2014-05-12 14:10:00,250.01,250.13,250.0,250.13,4500.0,216.2422,216.346,216.2335,216.346,4500.0
2014-05-12 14:15:00,250.12,250.2,250.05,250.08,8800.0,216.3373,216.4065,216.2768,216.3027,8800.0
2014-05-12 14:20:00,250.09,250.15,250.08,250.12,5800.0,216.3114,216.3633,216.3027,216.3373,5800.0
2014-05-12 14:25:00,250.07,250.09,250.03,250.03,2400.0,216.2941,216.3114,216.2595,216.2595,2400.0
2014-05-12 14:30:00,250.06,250.17,250.0,250.14,15600.0,216.2854,216.3806,216.2335,216.3546,15600.0
2014-05-12 14:35:00,250.13,250.18,250.03,250.15,8100.0,216.346,216.3892,216.2595,216.3633,8100.0
2014-05-12 14:40:00,250.14,250.22,250.11,250.17,11500.0,216.3546,216.4238,216.3287,216.3806,11500.0
2014-05-12 14:45:00,250.13,250.18,250.1,250.14,12400.0,216.346,216.3892,216.32,216.3546,12400.0
2014-05-12 14:50:00,250.18,250.26,250.11,250.24,9200.0,216.3892,216.4584,216.3287,216.4411,9200.0
2014-05-12 14:55:00,250.23,250.37,250.19,250.35,15400.0,216.4325,216.5536,216.3979,216.5363,15400.0
2014-05-12 15:00:00,250.34,250.48,250.2,250.27,28500.0,216.5276,216.6487,216.4065,216.4671,28500.0
2014-05-12 15:05:00,250.26,250.27,250.1,250.18,54300.0,216.4584,216.4671,216.32,216.3892,54300.0
2014-05-12 15:10:00,250.15,250.28,250.14,250.21,24500.0,216.3633,216.4757,216.3546,216.4152,24500.0
2014-05-12 15:15:00,250.2,250.34,250.12,250.25,38100.0,216.4065,216.5276,216.3373,216.4498,38100.0
2014-05-12 15:20:00,250.25,250.27,250.14,250.22,14900.0,216.4498,216.4671,216.3546,216.4238,14900.0
2014-05-12 15:25:00,250.21,250.24,250.14,250.16,10600.0,216.4152,216.4411,216.3546,216.3719,10600.0
2014-05-12 15:30:00,250.14,250.26,250.14,250.21,20900.0,216.3546,216.4584,216.3546,216.4152,20900.0
2014-05-12 15:35:00,250.23,250.27,250.19,250.26,17600.0,216.4325,216.4671,216.3979,216.4584,17600.0
2014-05-12 15:40:00,250.26,250.29,250.22,250.28,17800.0,216.4584,216.4844,216.4238,216.4757,17800.0
2014-05-12 15:45:00,250.28,250.3,250.19,250.25,39700.0,216.4757,216.493,216.3979,216.4498,39700.0
2014-05-12 15:50:00,250.27,250.33,250.26,250.28,51500.0,216.4671,216.519,216.4584,216.4757,51500.0
2014-05-12 15:55:00,250.28,250.29,250.05,250.05,161600.0,216.4757,216.4844,216.2768,216.2768,161600.0
2014-05-13 09:30:00,250.35,250.62,250.05,250.41,38300.0,216.5363,216.7698,216.2768,216.5882,38300.0
2014-05-13 09:35:00,250.46,250.52,250.21,250.48,6900.0,216.6314,216.6833,216.4152,216.6487,6900.0
2014-05-13 09:40:00,250.5,250.92,250.42,250.7,9700.0,216.666,217.0293,216.5968,216.839,9700.0
2014-05-13 09:45:00,250.78,250.97,250.74,250.85,7100.0,216.9082,217.0725,216.8736,216.9687,7100.0
2014-05-13 09:50:00,250.79,250.88,250.24,250.27,16400.0,216.9168,216.9947,216.4411,216.4671,16400.0
2014-05-13 09:55:00,250.25,250.32,249.9,250.06,13400.0,216.4498,216.5103,216.147,216.2854,13400.0
2014-05-13 10:00:00,250.13,250.35,250.04,250.35,6800.0,216.346,216.5363,216.2681,216.5363,6800.0
2014-05-13 10:05:00,250.44,250.5,250.21,250.48,7200.0,216.6141,216.666,216.4152,216.6487,7200.0
2014-05-13 10:10:00,250.42,250.42,250.17,250.37,1900.0,216.5968,216.5968,216.3806,216.5536,1900.0
2014-05-13 10:15:00,250.33,250.53,250.19,250.25,14400.0,216.519,216.6919,216.3979,216.4498,14400.0
2014-05-13 10:20:00,250.28,250.36,250.15,250.16,5300.0,216.4757,216.5449,216.3633,216.3719,5300.0
2014-05-13 10:25:00,250.2,250.45,250.2,250.35,4800.0,216.4065,216.6228,216.4065,216.5363,4800.0
2014-05-13 10:30:00,250.48,250.65,250.45,250.51,22800.0,216.6487,216.7957,216.6228,216.6746,22800.0
2014-05-13 10:35:00,250.53,250.83,250.53,250.78,19500.0,216.6919,216.9514,216.6919,216.9082,19500.0
2014-05-13 10:40:00,250.78,250.85,250.74,250.74,37900.0,216.9082,216.9687,216.8736,216.8736,37900.0
2014-05-13 10:45:00,250.71,250.74,250.55,250.55,5200.0,216.8476,216.8736,216.7092,216.7092,5200.0
2014-05-13 10:50:00,250.62,250.72,250.62,250.69,5700.0,216.7698,216.8563,216.7698,216.8303,5700.0
2014-05-13 10:55:00,250.7,250.7,250.3,250.33,5600.0,216.839,216.839,216.493,216.519,5600.0
2014-05-13 11:00:00,250.35,250.44,250.34,250.37,2800.0,216.5363,216.6141,216.5276,216.5536,2800.0
2014-05-13 11:05:00,250.39,250.39,250.19,250.29,8100.0,216.5709,216.5709,216.3979,216.4844,8100.0
2014-05-13 11:10:00,250.23,250.26,250.01,250.06,19500.0,216.4325,216.4584,216.2422,216.2854,19500.0
2014-05-13 11:15:00,250.05,250.12,249.74,249.76,8700.0,216.2768,216.3373,216.0086,216.0259,8700.0
2014-05-13 11:20:00,249.76,249.91,249.74,249.88,12800.0,216.0259,216.1557,216.0086,216.1297,12800.0
2014-05-13 11:25:00,249.84,249.99,249.82,249.92,8600.0,216.0951,216.2249,216.0778,216.1643,8600.0
2014-05-13 11:30:00,249.95,250.02,249.91,249.91,11500.0,216.1903,216.2508,216.1557,216.1557,11500.0
2014-05-13 11:35:00,249.76,249.8,249.43,249.43,8600.0,216.0259,216.0605,215.7405,215.7405,8600.0
2014-05-13 11:40:00,249.4,249.59,249.4,249.42,12600.0,215.7146,215.8789,215.7146,215.7319,12600.0
2014-05-13 11:45:00,249.42,249.42,249.17,249.3,44100.0,215.7319,215.7319,215.5156,215.6281,44100.0
2014-05-13 11:50:00,249.3,249.48,249.1,249.44,28600.0,215.6281,215.7838,215.4551,215.7492,28600.0
2014-05-13 11:55:00,249.51,249.57,249.31,249.31,5100.0,215.8097,215.8616,215.6367,215.6367,5100.0
2014-05-13 12:00:00,249.2,249.34,249.1,249.26,3800.0,215.5416,215.6627,215.4551,215.5935,3800.0
2014-05-13 12:05:00,249.27,249.3,249.06,249.06,7100.0,215.6021,215.6281,215.4205,215.4205,7100.0
2014-05-13 12:10:00,249.13,249.36,249.1,249.28,3100.0,215.481,215.68,215.4551,215.6108,3100.0
2014-05-13 12:15:00,249.33,249.4,249.21,249.26,3000.0,215.654,215.7146,215.5502,215.5935,3000.0
2014-05-13 12:20:00,249.34,249.34,249.07,249.15,7600.0,215.6627,215.6627,215.4291,215.4983,7600.0
2014-05-13 12:25:00,249.07,249.35,249.07,249.3,7600.0,215.4291,215.6713,215.4291,215.6281,7600.0
2014-05-13 12:30:00,249.16,249.29,249.03,249.29,4300.0,215.507,215.6194,215.3945,215.6194,4300.0
2014-05-13 12:35:00,249.27,249.34,249.23,249.28,7800.0,215.6021,215.6627,215.5675,215.6108,7800.0
2014-05-13 12:40:00,249.28,249.34,249.2,249.28,3800.0,215.6108,215.6627,215.5416,215.6108,3800.0
2014-05-13 12:45:00,249.32,249.56,249.31,249.54,3800.0,215.6454,215.853,215.6367,215.8357,3800.0
2014-05-13 12:50:00,249.54,249.54,249.36,249.38,5700.0,215.8357,215.8357,215.68,215.6973,5700.0
2014-05-13 12:55:00,249.49,249.51,249.35,249.39,3100.0,215.7924,215.8097,215.6713,215.7059,3100.0
2014-05-13 13:00:00,249.37,249.5,249.33,249.44,2900.0,215.6886,215.8011,215.654,215.7492,2900.0
2014-05-13 13:05:00,249.46,249.52,249.32,249.4,12000.0,215.7665,215.8184,215.6454,215.7146,12000.0
2014-05-13 13:10:00,249.42,249.43,249.22,249.3,13600.0,215.7319,215.7405,215.5589,215.6281,13600.0
2014-05-13 13:15:00,249.3,249.54,249.29,249.49,3400.0,215.6281,215.8357,215.6194,215.7924,3400.0
2014-05-13 13:20:00,249.49,249.53,249.36,249.44,2100.0,215.7924,215.827,215.68,215.7492,2100.0
2014-05-13 13:25:00,249.4,249.5,249.4,249.45,2400.0,215.7146,215.8011,215.7146,215.7578,2400.0
2014-05-13 13:30:00,249.45,249.45,249.38,249.38,1400.0,215.7578,215.7578,215.6973,215.6973,1400.0
2014-05-13 13:35:00,249.4,249.43,249.04,249.18,38300.0,215.7146,215.7405,215.4032,215.5243,38300.0
2014-05-13 13:40:00,249.18,249.22,248.91,249.2,7200.0,215.5243,215.5589,215.2908,215.5416,7200.0
2014-05-13 13:45:00,249.17,249.17,249.03,249.08,4600.0,215.5156,215.5156,215.3945,215.4378,4600.0
2014-05-13 13:50:00,249.08,249.15,249.06,249.12,5500.0,215.4378,215.4983,215.4205,215.4724,5500.0
2014-05-13 13:55:00,249.12,249.15,248.99,249.13,4100.0,215.4724,215.4983,215.3599,215.481,4100.0
2014-05-13 14:00:00,249.13,249.25,249.07,249.25,9300.0,215.481,215.5848,215.4291,215.5848,9300.0
2014-05-13 14:05:00,249.24,249.25,249.15,249.21,7600.0,215.5762,215.5848,215.4983,215.5502,7600.0
2014-05-13 14:10:00,249.19,249.26,249.16,249.21,5700.0,215.5329,215.5935,215.507,215.5502,5700.0
2014-05-13 14:15:00,249.2,249.26,249.13,249.2,4800.0,215.5416,215.5935,215.481,215.5416,4800.0
2014-05-13 14:20:00,249.2,249.4,249.2,249.38,12000.0,215.5416,215.7146,215.5416,215.6973,12000.0
2014-05-13 14:25:00,249.35,249.35,249.15,249.25,2600.0,215.6713,215.6713,215.4983,215.5848,2600.0
2014-05-13 14:30:00,249.27,249.58,249.27,249.56,14900.0,215.6021,215.8703,215.6021,215.853,14900.0
2014-05-13 14:35:00,249.59,249.59,249.46,249.49,3600.0,215.8789,215.8789,215.7665,215.7924,3600.0
2014-05-13 14:40:00,249.52,249.55,249.47,249.55,4700.0,215.8184,215.8443,215.7751,215.8443,4700.0
2014-05-13 14:45:00,249.54,249.55,249.32,249.38,6900.0,215.8357,215.8443,215.6454,215.6973,6900.0
2014-05-13 14:50:00,249.41,249.41,249.24,249.29,6200.0,215.7232,215.7232,215.5762,215.6194,6200.0
2014-05-13 14:55:00,249.31,249.38,249.3,249.34,3100.0,215.6367,215.6973,215.6281,215.6627,3100.0
2014-05-13 15:00:00,249.33,249.42,249.33,249.33,3600.0,215.654,215.7319,215.654,215.654,3600.0
2014-05-13 15:05:00,249.31,249.31,249.11,249.23,9900.0,215.6367,215.6367,215.4637,215.5675,9900.0
2014-05-13 15:10:00,249.2,249.22,248.96,249.06,7400.0,215.5416,215.5589,215.334,215.4205,7400.0
2014-05-13 15:15:00,249.05,249.22,249.03,249.21,5700.0,215.4118,215.5589,215.3945,215.5502,5700.0
2014-05-13 15:20:00,249.17,249.17,249.03,249.03,4400.0,215.5156,215.5156,215.3945,215.3945,4400.0
2014-05-13 15:25:00,248.97,249.14,248.94,249.13,6600.0,215.3426,215.4897,215.3167,215.481,6600.0
2014-05-13 15:30:00,249.13,249.21,249.09,249.11,5200.0,215.481,215.5502,215.4464,215.4637,5200.0
2014-05-13 15:35:00,249.13,249.2,249.1,249.18,9200.0,215.481,215.5416,215.4551,215.5243,9200.0
2014-05-13 15:40:00,249.18,249.23,249.08,249.09,11700.0,215.5243,215.5675,215.4378,215.4464,11700.0
2014-05-13 15:45:00,249.11,249.14,249.03,249.03,17000.0,215.4637,215.4897,215.3945,215.3945,17000.0
2014-05-13 15:50:00,249.04,249.04,248.87,248.91,32300.0,215.4032,215.4032,215.2562,215.2908,32300.0
2014-05-13 15:55:00,248.93,249.06,248.91,249.05,59200.0,215.3081,215.4205,215.2908,215.4118,59200.0
2014-05-14 09:30:00,248.38,248.49,247.81,248.03,45400.0,214.8323,214.9275,214.3393,214.5296,45400.0
2014-05-14 09:35:00,248.0,248.23,247.76,248.13,27300.0,214.5037,214.7026,214.2961,214.6161,27300.0
2014-05-14 09:40:00,248.08,248.55,248.03,248.22,10200.0,214.5729,214.9794,214.5296,214.6939,10200.0
2014-05-14 09:45:00,248.3,248.41,247.75,247.77,7000.0,214.7631,214.8583,214.2874,214.3047,7000.0
2014-05-14 09:50:00,247.8,248.38,247.78,248.24,15400.0,214.3307,214.8323,214.3134,214.7112,15400.0
2014-05-14 09:55:00,248.35,248.59,247.92,248.5,10100.0,214.8064,215.014,214.4345,214.9361,10100.0
2014-05-14 10:00:00,248.6,248.95,248.6,248.79,4500.0,215.0226,215.3253,215.0226,215.187,4500.0
2014-05-14 10:05:00,248.87,248.92,248.58,248.78,1600.0,215.2562,215.2994,215.0053,215.1783,1600.0
2014-05-14 10:10:00,248.57,248.64,248.26,248.31,6400.0,214.9967,215.0572,214.7285,214.7718,6400.0
2014-05-14 10:15:00,248.39,248.43,247.8,247.91,9100.0,214.841,214.8756,214.3307,214.4258,9100.0
2014-05-14 10:20:00,247.86,248.0,247.6,247.93,19400.0,214.3826,214.5037,214.1577,214.4431,19400.0
2014-05-14 10:25:00,247.96,248.29,247.8,248.29,13600.0,214.4691,214.7545,214.3307,214.7545,13600.0
2014-05-14 10:30:00,248.34,248.34,248.05,248.05,6600.0,214.7977,214.7977,214.5469,214.5469,6600.0
2014-05-14 10:35:00,248.03,248.2,247.82,247.9,17000.0,214.5296,214.6766,214.348,214.4172,17000.0
2014-05-14 10:40:00,247.89,248.13,247.78,248.04,15800.0,214.4085,214.6161,214.3134,214.5383,15800.0
2014-05-14 10:45:00,247.99,248.42,247.82,248.41,16800.0,214.495,214.8669,214.348,214.8583,16800.0
2014-05-14 10:50:00,248.41,248.68,248.21,248.32,10000.0,214.8583,215.0918,214.6853,214.7804,10000.0
2014-05-14 10:55:00,248.29,248.29,247.95,247.95,22600.0,214.7545,214.7545,214.4604,214.4604,22600.0
2014-05-14 11:00:00,248.03,248.13,247.76,247.83,17900.0,214.5296,214.6161,214.2961,214.3566,17900.0
2014-05-14 11:05:00,247.84,248.03,247.76,248.0,31800.0,214.3653,214.5296,214.2961,214.5037,31800.0
2014-05-14 11:10:00,247.99,248.1,247.8,247.8,30900.0,214.495,214.5902,214.3307,214.3307,30900.0
2014-05-14 11:15:00,247.85,248.07,247.81,248.02,5200.0,214.3739,214.5642,214.3393,214.521,5200.0
2014-05-14 11:20:00,248.04,248.11,247.98,248.0,6300.0,214.5383,214.5988,214.4864,214.5037,6300.0
2014-05-14 11:25:00,247.94,248.19,247.92,248.11,7000.0,214.4518,214.668,214.4345,214.5988,7000.0
2014-05-14 11:30:00,248.13,248.28,248.01,248.02,6700.0,214.6161,214.7458,214.5123,214.521,6700.0
2014-05-14 11:35:00,248.06,248.31,248.06,248.31,1900.0,214.5556,214.7718,214.5556,214.7718,1900.0
2014-05-14 11:40:00,248.31,248.41,248.25,248.3,3700.0,214.7718,214.8583,214.7199,214.7631,3700.0
2014-05-14 11:45:00,248.31,248.4,248.28,248.35,3100.0,214.7718,214.8496,214.7458,214.8064,3100.0
2014-05-14 11:50:00,248.22,248.29,248.02,248.07,2700.0,214.6939,214.7545,214.521,214.5642,2700.0
2014-05-14 11:55:00,247.98,247.99,247.81,247.81,4900.0,214.4864,214.495,214.3393,214.3393,4900.0
2014-05-14 12:00:00,247.81,248.05,247.81,248.03,3500.0,214.3393,214.5469,214.3393,214.5296,3500.0
2014-05-14 12:05:00,248.0,248.16,248.0,248.16,1200.0,214.5037,214.6421,214.5037,214.6421,1200.0
2014-05-14 12:10:00,248.19,248.24,248.1,248.11,3000.0,214.668,214.7112,214.5902,214.5988,3000.0
2014-05-14 12:15:00,248.11,248.13,247.93,248.09,4100.0,214.5988,214.6161,214.4431,214.5815,4100.0
2014-05-14 12:20:00,248.11,248.15,247.94,248.06,5300.0,214.5988,214.6334,214.4518,214.5556,5300.0
2014-05-14 12:25:00,248.08,248.14,248.03,248.06,2200.0,214.5729,214.6248,214.5296,214.5556,2200.0
2014-05-14 12:30:00,248.09,248.22,247.96,248.22,2800.0,214.5815,214.6939,214.4691,214.6939,2800.0
2014-05-14 12:35:00,248.2,248.4,248.19,248.37,18400.0,214.6766,214.8496,214.668,214.8237,18400.0
2014-05-14 12:40:00,248.33,248.39,248.24,248.24,1900.0,214.7891,214.841,214.7112,214.7112,1900.0
2014-05-14 12:45:00,248.36,248.39,248.27,248.36,4700.0,214.815,214.841,214.7372,214.815,4700.0
2014-05-14 12:50:00,248.35,248.35,248.14,248.16,2600.0,214.8064,214.8064,214.6248,214.6421,2600.0
2014-05-14 12:55:00,248.18,248.18,248.11,248.12,1300.0,214.6593,214.6593,214.5988,214.6075,1300.0
2014-05-14 13:00:00,248.16,248.4,248.16,248.4,11000.0,214.6421,214.8496,214.6421,214.8496,11000.0
2014-05-14 13:05:00,248.46,248.46,248.25,248.29,2800.0,214.9015,214.9015,214.7199,214.7545,2800.0
2014-05-14 13:10:00,248.26,248.3,248.21,248.23,1200.0,214.7285,214.7631,214.6853,214.7026,1200.0
2014-05-14 13:15:00,248.24,248.46,248.24,248.43,3000.0,214.7112,214.9015,214.7112,214.8756,3000.0
2014-05-14 13:20:00,248.38,248.43,248.2,248.2,2500.0,214.8323,214.8756,214.6766,214.6766,2500.0
2014-05-14 13:25:00,248.22,248.26,248.18,248.21,3300.0,214.6939,214.7285,214.6593,214.6853,3300.0
2014-05-14 13:30:00,248.2,248.23,248.18,248.2,2400.0,214.6766,214.7026,214.6593,214.6766,2400.0
2014-05-14 13:35:00,248.21,248.23,248.09,248.09,3600.0,214.6853,214.7026,214.5815,214.5815,3600.0
2014-05-14 13:40:00,248.12,248.16,248.08,248.16,4400.0,214.6075,214.6421,214.5729,214.6421,4400.0
2014-05-14 13:45:00,248.14,248.2,248.14,248.17,1900.0,214.6248,214.6766,214.6248,214.6507,1900.0
2014-05-14 13:50:00,248.16,248.21,248.1,248.15,3800.0,214.6421,214.6853,214.5902,214.6334,3800.0
2014-05-14 13:55:00,248.13,248.24,248.13,248.24,1300.0,214.6161,214.7112,214.6161,214.7112,1300.0
2014-05-14 14:00:00,248.22,248.22,248.08,248.18,7600.0,214.6939,214.6939,214.5729,214.6593,7600.0
2014-05-14 14:05:00,248.2,248.25,247.98,247.98,7200.0,214.6766,214.7199,214.4864,214.4864,7200.0
2014-05-14 14:10:00,247.97,248.09,247.97,248.03,6500.0,214.4777,214.5815,214.4777,214.5296,6500.0
2014-05-14 14:15:00,248.08,248.19,248.08,248.13,1400.0,214.5729,214.668,214.5729,214.6161,1400.0
2014-05-14 14:20:00,248.16,248.23,248.14,248.19,1800.0,214.6421,214.7026,214.6248,214.668,1800.0
2014-05-14 14:25:00,248.17,248.22,248.15,248.15,3600.0,214.6507,214.6939,214.6334,214.6334,3600.0
2014-05-14 14:30:00,248.17,248.2,248.12,248.12,2500.0,214.6507,214.6766,214.6075,214.6075,2500.0
2014-05-14 14:35:00,248.11,248.11,247.93,247.97,4600.0,214.5988,214.5988,214.4431,214.4777,4600.0
2014-05-14 14:40:00,247.99,248.01,247.73,247.75,23000.0,214.495,214.5123,214.2701,214.2874,23000.0
2014-05-14 14:45:00,247.75,247.79,247.29,247.36,43700.0,214.2874,214.322,213.8896,213.9501,43700.0
2014-05-14 14:50:00,247.34,247.47,247.2,247.4,27700.0,213.9328,214.0452,213.8117,213.9847,27700.0
2014-05-14 14:55:00,247.42,247.46,247.24,247.33,14400.0,214.002,214.0366,213.8463,213.9242,14400.0
2014-05-14 15:00:00,247.29,247.46,247.2,247.43,15300.0,213.8896,214.0366,213.8117,214.0106,15300.0
2014-05-14 15:05:00,247.38,247.44,247.06,247.1,31100.0,213.9674,214.0193,213.6906,213.7252,31100.0
2014-05-14 15:10:00,247.1,247.3,247.09,247.19,13300.0,213.7252,213.8982,213.7166,213.8031,13300.0
2014-05-14 15:15:00,247.19,247.31,247.07,247.28,16300.0,213.8031,213.9069,213.6993,213.8809,16300.0
2014-05-14 15:20:00,247.25,247.28,247.16,247.17,21800.0,213.855,213.8809,213.7771,213.7858,21800.0
2014-05-14 15:25:00,247.22,247.35,247.22,247.35,16500.0,213.829,213.9415,213.829,213.9415,16500.0
2014-05-14 15:30:00,247.31,247.33,246.8,246.82,53800.0,213.9069,213.9242,213.4657,213.483,53800.0
2014-05-14 15:35:00,246.79,246.81,246.65,246.77,13000.0,213.4571,213.4744,213.336,213.4398,13000.0
2014-05-14 15:40:00,246.79,247.06,246.79,247.06,10700.0,213.4571,213.6906,213.4571,213.6906,10700.0
2014-05-14 15:45:00,247.08,247.1,246.96,247.05,19300.0,213.7079,213.7252,213.6041,213.682,19300.0
2014-05-14 15:50:00,247.04,247.05,246.91,246.97,43600.0,213.6733,213.682,213.5609,213.6128,43600.0
2014-05-14 15:55:00,246.97,247.06,246.9,247.02,88300.0,213.6128,213.6906,213.5522,213.656,88300.0
2014-05-15 09:30:00,245.87,246.1,245.39,245.54,36100.0,212.6614,212.8603,212.2462,212.3759,36100.0
2014-05-15 09:35:00,245.47,245.66,245.15,245.15,20700.0,212.3154,212.4797,212.0386,212.0386,20700.0
2014-05-15 09:40:00,245.07,245.12,244.79,245.01,22300.0,211.9694,212.0127,211.7272,211.9175,22300.0
2014-05-15 09:45:00,244.95,244.97,244.38,244.38,30800.0,211.8656,211.8829,211.3726,211.3726,30800.0
2014-05-15 09:50:00,244.36,244.36,243.71,243.81,28400.0,211.3553,211.3553,210.7931,210.8796,28400.0
2014-05-15 09:55:00,243.76,243.95,243.45,243.9,10400.0,210.8363,211.0007,210.5682,210.9574,10400.0
2014-05-15 10:00:00,243.9,243.94,243.22,243.26,32200.0,210.9574,210.992,210.3693,210.4039,32200.0
2014-05-15 10:05:00,243.31,243.42,242.65,242.8,27800.0,210.4471,210.5423,209.8763,210.006,27800.0
2014-05-15 10:10:00,242.78,243.01,242.5,242.58,20300.0,209.9887,210.1876,209.7465,209.8157,20300.0
2014-05-15 10:15:00,242.4,242.94,242.35,242.91,24300.0,209.66,210.1271,209.6168,210.1011,24300.0
2014-05-15 10:20:00,242.91,243.28,242.66,243.18,20300.0,210.1011,210.4212,209.8849,210.3347,20300.0
2014-05-15 10:25:00,243.2,243.2,242.78,243.06,21700.0,210.352,210.352,209.9887,210.2309,21700.0
2014-05-15 10:30:00,243.04,243.21,242.98,243.01,27600.0,210.2136,210.3606,210.1617,210.1876,27600.0
2014-05-15 10:35:00,243.01,243.06,242.69,242.7,63400.0,210.1876,210.2309,209.9109,209.9195,63400.0
2014-05-15 10:40:00,242.69,243.65,242.56,243.65,36900.0,209.9109,210.7412,209.7984,210.7412,36900.0
2014-05-15 10:45:00,243.62,243.68,243.35,243.35,39400.0,210.7153,210.7671,210.4817,210.4817,39400.0
2014-05-15 10:50:00,243.28,243.59,243.28,243.46,5900.0,210.4212,210.6893,210.4212,210.5769,5900.0
2014-05-15 10:55:00,243.55,243.59,243.28,243.43,8100.0,210.6547,210.6893,210.4212,210.5509,8100.0
2014-05-15 11:00:00,243.39,243.46,242.98,242.98,6700.0,210.5163,210.5769,210.1617,210.1617,6700.0
2014-05-15 11:05:00,243.01,243.14,242.74,242.79,7600.0,210.1876,210.3001,209.9541,209.9974,7600.0
2014-05-15 11:10:00,242.89,242.96,242.59,242.63,9900.0,210.0838,210.1444,209.8244,209.859,9900.0
2014-05-15 11:15:00,242.57,242.77,242.45,242.65,14700.0,209.8071,209.9801,209.7033,209.8763,14700.0
2014-05-15 11:20:00,242.7,242.73,242.43,242.46,10700.0,209.9195,209.9455,209.686,209.7119,10700.0
2014-05-15 11:25:00,242.46,242.64,242.41,242.52,44300.0,209.7119,209.8676,209.6687,209.7638,44300.0
2014-05-15 11:30:00,242.48,242.94,242.45,242.94,7300.0,209.7292,210.1271,209.7033,210.1271,7300.0
2014-05-15 11:35:00,242.88,243.26,242.86,243.26,7500.0,210.0752,210.4039,210.0579,210.4039,7500.0
2014-05-15 11:40:00,243.27,243.27,242.83,242.83,7400.0,210.4125,210.4125,210.032,210.032,7400.0
2014-05-15 11:45:00,242.8,242.9,242.67,242.69,7800.0,210.006,210.0925,209.8936,209.9109,7800.0
2014-05-15 11:50:00,242.71,242.78,242.57,242.57,4200.0,209.9282,209.9887,209.8071,209.8071,4200.0
2014-05-15 11:55:00,242.53,242.53,242.22,242.22,17400.0,209.7725,209.7725,209.5043,209.5043,17400.0
2014-05-15 12:00:00,242.22,242.47,242.22,242.47,8900.0,209.5043,209.7206,209.5043,209.7206,8900.0
2014-05-15 12:05:00,242.47,242.74,242.47,242.62,25100.0,209.7206,209.9541,209.7206,209.8503,25100.0
2014-05-15 12:10:00,242.64,242.74,242.58,242.72,8400.0,209.8676,209.9541,209.8157,209.9368,8400.0
2014-05-15 12:15:00,242.76,242.76,242.52,242.63,11400.0,209.9714,209.9714,209.7638,209.859,11400.0
2014-05-15 12:20:00,242.64,242.64,242.43,242.6,4800.0,209.8676,209.8676,209.686,209.833,4800.0
2014-05-15 12:25:00,242.59,242.75,242.5,242.63,27600.0,209.8244,209.9628,209.7465,209.859,27600.0
2014-05-15 12:30:00,242.69,243.01,242.65,243.01,13200.0,209.9109,210.1876,209.8763,210.1876,13200.0
2014-05-15 12:35:00,243.05,243.08,242.94,243.01,21300.0,210.2222,210.2482,210.1271,210.1876,21300.0
2014-05-15 12:40:00,242.97,243.09,242.82,243.04,18000.0,210.153,210.2568,210.0233,210.2136,18000.0
2014-05-15 12:45:00,243.09,243.09,242.88,242.89,19300.0,210.2568,210.2568,210.0752,210.0838,19300.0
2014-05-15 12:50:00,242.89,243.43,242.88,243.31,12400.0,210.0838,210.5509,210.0752,210.4471,12400.0
2014-05-15 12:55:00,243.34,243.57,243.33,243.45,12800.0,210.4731,210.672,210.4644,210.5682,12800.0
2014-05-15 13:00:00,243.48,243.48,243.3,243.45,6400.0,210.5942,210.5942,210.4385,210.5682,6400.0
2014-05-15 13:05:00,243.47,243.53,243.22,243.29,6300.0,210.5855,210.6374,210.3693,210.4298,6300.0
2014-05-15 13:10:00,243.29,243.44,243.23,243.41,5000.0,210.4298,210.5596,210.3779,210.5336,5000.0
2014-05-15 13:15:00,243.39,243.39,243.21,243.32,6500.0,210.5163,210.5163,210.3606,210.4558,6500.0
2014-05-15 13:20:00,243.34,243.42,243.28,243.35,15300.0,210.4731,210.5423,210.4212,210.4817,15300.0
2014-05-15 13:25:00,243.36,243.46,243.27,243.46,7000.0,210.4904,210.5769,210.4125,210.5769,7000.0
2014-05-15 13:30:00,243.44,243.55,243.36,243.5,10800.0,210.5596,210.6547,210.4904,210.6115,10800.0
2014-05-15 13:35:00,243.52,243.6,243.38,243.4,12400.0,210.6288,210.698,210.5077,210.525,12400.0
2014-05-15 13:40:00,243.36,243.38,243.22,243.34,10100.0,210.4904,210.5077,210.3693,210.4731,10100.0
2014-05-15 13:45:00,243.35,243.37,243.22,243.34,8300.0,210.4817,210.499,210.3693,210.4731,8300.0
2014-05-15 13:50:00,243.34,243.66,243.33,243.66,5800.0,210.4731,210.7498,210.4644,210.7498,5800.0
2014-05-15 13:55:00,243.66,244.01,243.63,243.97,12300.0,210.7498,211.0526,210.7239,211.018,12300.0
2014-05-15 14:00:00,243.99,244.23,243.97,244.23,19300.0,211.0353,211.2429,211.018,211.2429,19300.0
2014-05-15 14:05:00,244.21,244.6,244.19,244.54,19200.0,211.2256,211.5629,211.2083,211.511,19200.0
2014-05-15 14:10:00,244.58,244.66,244.3,244.33,22500.0,211.5456,211.6148,211.3034,211.3294,22500.0
2014-05-15 14:15:00,244.32,244.33,243.95,244.04,15900.0,211.3207,211.3294,211.0007,211.0785,15900.0
2014-05-15 14:20:00,243.99,244.24,243.8,244.21,12100.0,211.0353,211.2515,210.8709,211.2256,12100.0
2014-05-15 14:25:00,244.24,244.29,243.92,244.11,14900.0,211.2515,211.2948,210.9747,211.1391,14900.0
2014-05-15 14:30:00,244.12,244.38,244.12,244.32,8300.0,211.1477,211.3726,211.1477,211.3207,8300.0
2014-05-15 14:35:00,244.45,244.61,244.36,244.58,7600.0,211.4331,211.5715,211.3553,211.5456,7600.0
2014-05-15 14:40:00,244.57,244.59,244.36,244.36,7900.0,211.5369,211.5542,211.3553,211.3553,7900.0
2014-05-15 14:45:00,244.39,244.59,244.35,244.59,12400.0,211.3812,211.5542,211.3467,211.5542,12400.0
2014-05-15 14:50:00,244.64,244.94,244.63,244.91,10800.0,211.5975,211.857,211.5888,211.831,10800.0
2014-05-15 14:55:00,244.93,244.97,244.61,244.73,14800.0,211.8483,211.8829,211.5715,211.6753,14800.0
2014-05-15 15:00:00,244.75,244.84,244.61,244.66,13200.0,211.6926,211.7705,211.5715,211.6148,13200.0
2014-05-15 15:05:00,244.66,244.71,244.47,244.71,11600.0,211.6148,211.658,211.4504,211.658,11600.0
2014-05-15 15:10:00,244.63,244.81,244.61,244.62,13900.0,211.5888,211.7445,211.5715,211.5802,13900.0
2014-05-15 15:15:00,244.7,244.78,244.48,244.54,10200.0,211.6494,211.7186,211.4591,211.511,10200.0
2014-05-15 15:20:00,244.55,244.58,244.35,244.35,12500.0,211.5196,211.5456,211.3467,211.3467,12500.0
2014-05-15 15:25:00,244.35,244.53,244.28,244.46,10000.0,211.3467,211.5023,211.2861,211.4418,10000.0
2014-05-15 15:30:00,244.5,244.65,244.46,244.64,18200.0,211.4764,211.6061,211.4418,211.5975,18200.0
2014-05-15 15:35:00,244.66,245.05,244.66,245.0,24200.0,211.6148,211.9521,211.6148,211.9089,24200.0
2014-05-15 15:40:00,245.0,245.05,244.87,244.94,48100.0,211.9089,211.9521,211.7964,211.857,48100.0
2014-05-15 15:45:00,244.92,244.95,244.79,244.82,24000.0,211.8397,211.8656,211.7272,211.7532,24000.0
2014-05-15 15:50:00,244.81,244.9,244.72,244.89,27700.0,211.7445,211.8224,211.6667,211.8137,27700.0
2014-05-15 15:55:00,244.91,245.02,244.78,244.96,72200.0,211.831,211.9262,211.7186,211.8743,72200.0
2014-05-16 09:30:00,245.41,245.48,244.65,244.65,31500.0,212.2635,212.324,211.6061,211.6061,31500.0
2014-05-16 09:35:00,244.6,244.7,244.31,244.34,38300.0,211.5629,211.6494,211.3121,211.338,38300.0
2014-05-16 09:40:00,244.25,244.72,244.05,244.69,19200.0,211.2602,211.6667,211.0872,211.6407,19200.0
2014-05-16 09:45:00,244.65,244.72,244.31,244.35,9800.0,211.6061,211.6667,211.3121,211.3467,9800.0
2014-05-16 09:50:00,244.42,244.94,244.42,244.71,5500.0,211.4072,211.857,211.4072,211.658,5500.0
2014-05-16 09:55:00,244.72,245.18,244.26,245.09,20400.0,211.6667,212.0645,211.2688,211.9867,20400.0
2014-05-16 10:00:00,245.06,245.21,244.31,244.36,11300.0,211.9608,212.0905,211.3121,211.3553,11300.0
2014-05-16 10:05:00,244.31,244.31,243.7,243.98,5900.0,211.3121,211.3121,210.7844,211.0266,5900.0
2014-05-16 10:10:00,243.96,244.33,243.96,244.16,7100.0,211.0093,211.3294,211.0093,211.1823,7100.0
2014-05-16 10:15:00,244.13,244.63,244.02,244.39,10300.0,211.1564,211.5888,211.0612,211.3812,10300.0
2014-05-16 10:20:00,244.34,244.47,244.02,244.12,6500.0,211.338,211.4504,211.0612,211.1477,6500.0
2014-05-16 10:25:00,244.1,244.17,243.85,244.01,7800.0,211.1304,211.191,210.9142,211.0526,7800.0
2014-05-16 10:30:00,244.03,244.25,244.01,244.16,4900.0,211.0699,211.2602,211.0526,211.1823,4900.0
2014-05-16 10:35:00,244.14,244.48,244.14,244.46,6200.0,211.165,211.4591,211.165,211.4418,6200.0
2014-05-16 10:40:00,244.48,244.62,244.34,244.4,7900.0,211.4591,211.5802,211.338,211.3899,7900.0
2014-05-16 10:45:00,244.41,244.59,244.36,244.59,2900.0,211.3985,211.5542,211.3553,211.5542,2900.0
2014-05-16 10:50:00,244.63,244.79,244.56,244.77,5200.0,211.5888,211.7272,211.5283,211.7099,5200.0
2014-05-16 10:55:00,244.78,244.95,244.72,244.72,6000.0,211.7186,211.8656,211.6667,211.6667,6000.0
2014-05-16 11:00:00,244.7,244.76,244.59,244.7,8500.0,211.6494,211.7013,211.5542,211.6494,8500.0
2014-05-16 11:05:00,244.73,245.09,244.67,245.08,4500.0,211.6753,211.9867,211.6234,211.9781,4500.0
2014-05-16 11:10:00,245.0,245.26,245.0,245.22,5200.0,211.9089,212.1337,211.9089,212.0991,5200.0
2014-05-16 11:15:00,245.25,245.44,245.21,245.38,3800.0,212.1251,212.2894,212.0905,212.2375,3800.0
2014-05-16 11:20:00,245.4,245.4,245.23,245.31,4400.0,212.2548,212.2548,212.1078,212.177,4400.0
2014-05-16 11:25:00,245.32,245.33,245.07,245.16,18200.0,212.1856,212.1943,211.9694,212.0472,18200.0
2014-05-16 11:30:00,245.23,245.44,245.23,245.38,10200.0,212.1078,212.2894,212.1078,212.2375,10200.0
2014-05-16 11:35:00,245.37,245.37,245.15,245.18,3000.0,212.2289,212.2289,212.0386,212.0645,3000.0
2014-05-16 11:40:00,245.19,245.27,245.04,245.04,12500.0,212.0732,212.1424,211.9435,211.9435,12500.0
2014-05-16 11:45:00,244.96,245.01,244.87,245.01,4100.0,211.8743,211.9175,211.7964,211.9175,4100.0
2014-05-16 11:50:00,245.1,245.2,244.77,244.79,9700.0,211.9954,212.0818,211.7099,211.7272,9700.0
2014-05-16 11:55:00,244.84,245.02,244.84,245.02,1100.0,211.7705,211.9262,211.7705,211.9262,1100.0
2014-05-16 12:00:00,244.87,244.98,244.87,244.98,3100.0,211.7964,211.8916,211.7964,211.8916,3100.0
2014-05-16 12:05:00,245.04,245.07,244.92,244.92,2600.0,211.9435,211.9694,211.8397,211.8397,2600.0
2014-05-16 12:10:00,244.76,244.85,244.68,244.76,2400.0,211.7013,211.7791,211.6321,211.7013,2400.0
2014-05-16 12:15:00,244.79,244.85,244.76,244.8,4000.0,211.7272,211.7791,211.7013,211.7359,4000.0
2014-05-16 12:20:00,244.84,244.99,244.84,244.85,2700.0,211.7705,211.9002,211.7705,211.7791,2700.0
2014-05-16 12:25:00,244.81,244.83,244.68,244.76,2200.0,211.7445,211.7618,211.6321,211.7013,2200.0
2014-05-16 12:30:00,244.75,244.77,244.65,244.77,2400.0,211.6926,211.7099,211.6061,211.7099,2400.0
2014-05-16 12:35:00,244.87,244.87,244.73,244.8,4900.0,211.7964,211.7964,211.6753,211.7359,4900.0
2014-05-16 12:40:00,244.78,244.78,244.64,244.69,6800.0,211.7186,211.7186,211.5975,211.6407,6800.0
2014-05-16 12:45:00,244.61,244.71,244.59,244.69,2500.0,211.5715,211.658,211.5542,211.6407,2500.0
2014-05-16 12:50:00,244.66,244.66,244.61,244.61,200.0,211.6148,211.6148,211.5715,211.5715,200.0
2014-05-16 12:55:00,244.65,244.65,244.65,244.65,1100.0,211.6061,211.6061,211.6061,211.6061,1100.0
2014-05-16 13:00:00,244.55,244.55,244.4,244.43,4500.0,211.5196,211.5196,211.3899,211.4158,4500.0
2014-05-16 13:05:00,244.39,244.62,244.3,244.54,7000.0,211.3812,211.5802,211.3034,211.511,7000.0
2014-05-16 13:10:00,244.58,244.64,244.54,244.55,4800.0,211.5456,211.5975,211.511,211.5196,4800.0
2014-05-16 13:15:00,244.63,244.78,244.6,244.66,5300.0,211.5888,211.7186,211.5629,211.6148,5300.0
2014-05-16 13:20:00,244.68,244.74,244.68,244.7,900.0,211.6321,211.684,211.6321,211.6494,900.0
2014-05-16 13:25:00,244.73,244.74,244.57,244.63,3200.0,211.6753,211.684,211.5369,211.5888,3200.0
2014-05-16 13:30:00,244.58,244.83,244.55,244.73,40100.0,211.5456,211.7618,211.5196,211.6753,40100.0
2014-05-16 13:35:00,244.82,244.83,244.74,244.74,3800.0,211.7532,211.7618,211.684,211.684,3800.0
2014-05-16 13:40:00,244.76,244.86,244.7,244.75,7800.0,211.7013,211.7878,211.6494,211.6926,7800.0
2014-05-16 13:45:00,244.67,244.76,244.65,244.74,4000.0,211.6234,211.7013,211.6061,211.684,4000.0
2014-05-16 13:50:00,244.74,244.8,244.67,244.68,3000.0,211.684,211.7359,211.6234,211.6321,3000.0
2014-05-16 13:55:00,244.67,244.73,244.65,244.73,8200.0,211.6234,211.6753,211.6061,211.6753,8200.0
2014-05-16 14:00:00,244.66,244.69,244.47,244.51,10100.0,211.6148,211.6407,211.4504,211.485,10100.0
2014-05-16 14:05:00,244.57,244.59,244.51,244.54,3700.0,211.5369,211.5542,211.485,211.511,3700.0
2014-05-16 14:10:00,244.59,244.59,244.48,244.52,5600.0,211.5542,211.5542,211.4591,211.4937,5600.0
2014-05-16 14:15:00,244.51,244.73,244.51,244.66,3900.0,211.485,211.6753,211.485,211.6148,3900.0
2014-05-16 14:20:00,244.67,244.72,244.56,244.7,8500.0,211.6234,211.6667,211.5283,211.6494,8500.0
2014-05-16 14:25:00,244.64,244.81,244.64,244.79,7500.0,211.5975,211.7445,211.5975,211.7272,7500.0
2014-05-16 14:30:00,244.8,244.86,244.78,244.85,4400.0,211.7359,211.7878,211.7186,211.7791,4400.0
2014-05-16 14:35:00,244.86,244.94,244.83,244.9,6600.0,211.7878,211.857,211.7618,211.8224,6600.0
2014-05-16 14:40:00,244.94,245.26,244.94,245.26,11100.0,211.857,212.1337,211.857,212.1337,11100.0
2014-05-16 14:45:00,245.21,245.21,245.11,245.14,9300.0,212.0905,212.0905,212.004,212.0299,9300.0
2014-05-16 14:50:00,245.12,245.16,245.07,245.14,14100.0,212.0127,212.0472,211.9694,212.0299,14100.0
2014-05-16 14:55:00,245.15,245.56,245.13,245.56,26000.0,212.0386,212.3932,212.0213,212.3932,26000.0
2014-05-16 15:00:00,245.63,245.78,245.58,245.75,16500.0,212.4538,212.5835,212.4105,212.5576,16500.0
2014-05-16 15:05:00,245.78,245.93,245.73,245.9,14000.0,212.5835,212.7132,212.5403,212.6873,14000.0
2014-05-16 15:10:00,245.91,246.07,245.91,245.96,11100.0,212.6959,212.8343,212.6959,212.7392,11100.0
2014-05-16 15:15:00,245.96,246.02,245.86,245.88,7300.0,212.7392,212.7911,212.6527,212.67,7300.0
2014-05-16 15:20:00,245.89,245.93,245.78,245.79,6800.0,212.6787,212.7132,212.5835,212.5922,6800.0
2014-05-16 15:25:00,245.81,245.83,245.69,245.76,5100.0,212.6095,212.6268,212.5057,212.5662,5100.0
2014-05-16 15:30:00,245.75,245.95,245.75,245.87,13400.0,212.5576,212.7305,212.5576,212.6614,13400.0
2014-05-16 15:35:00,245.91,246.01,245.8,245.86,29400.0,212.6959,212.7824,212.6008,212.6527,29400.0
2014-05-16 15:40:00,245.85,245.91,245.79,245.89,13100.0,212.6441,212.6959,212.5922,212.6787,13100.0
2014-05-16 15:45:00,245.89,245.97,245.88,245.94,9100.0,212.6787,212.7478,212.67,212.7219,9100.0
2014-05-16 15:50:00,245.98,246.08,245.97,246.03,68500.0,212.7565,212.843,212.7478,212.7997,68500.0
2014-05-16 15:55:00,246.04,246.25,245.95,246.24,158200.0,212.8084,212.99,212.7305,212.9814,158200.0
2014-05-19 09:30:00,245.81,245.94,245.53,245.83,28400.0,212.6095,212.7219,212.3673,212.6268,28400.0
2014-05-19 09:35:00,245.87,246.34,245.87,246.29,20600.0,212.6614,213.0679,212.6614,213.0246,20600.0
2014-05-19 09:40:00,246.39,247.24,246.39,247.12,37400.0,213.1111,213.8463,213.1111,213.7425,37400.0
2014-05-19 09:45:00,247.15,247.36,247.13,247.28,33200.0,213.7685,213.9501,213.7512,213.8809,33200.0
2014-05-19 09:50:00,247.28,247.33,246.9,247.02,8800.0,213.8809,213.9242,213.5522,213.656,8800.0
2014-05-19 09:55:00,246.97,247.2,246.88,247.19,5900.0,213.6128,213.8117,213.5349,213.8031,5900.0
2014-05-19 10:00:00,247.22,247.52,246.74,247.04,12800.0,213.829,214.0885,213.4138,213.6733,12800.0
2014-05-19 10:05:00,247.12,247.31,246.94,247.28,6400.0,213.7425,213.9069,213.5868,213.8809,6400.0
2014-05-19 10:10:00,247.31,247.34,247.03,247.24,5700.0,213.9069,213.9328,213.6647,213.8463,5700.0
2014-05-19 10:15:00,247.3,247.73,247.3,247.57,17900.0,213.8982,214.2701,213.8982,214.1317,17900.0
2014-05-19 10:20:00,247.61,247.68,247.44,247.5,8400.0,214.1663,214.2269,214.0193,214.0712,8400.0
2014-05-19 10:25:00,247.52,247.66,247.44,247.53,14900.0,214.0885,214.2096,214.0193,214.0971,14900.0
2014-05-19 10:30:00,247.52,247.56,247.3,247.4,13100.0,214.0885,214.1231,213.8982,213.9847,13100.0
2014-05-19 10:35:00,247.44,247.57,247.39,247.39,10900.0,214.0193,214.1317,213.9761,213.9761,10900.0
2014-05-19 10:40:00,247.42,247.68,247.35,247.67,9500.0,214.002,214.2269,213.9415,214.2182,9500.0
2014-05-19 10:45:00,247.65,247.75,247.48,247.49,11300.0,214.2009,214.2874,214.0539,214.0625,11300.0
2014-05-19 10:50:00,247.51,247.63,247.51,247.6,7200.0,214.0798,214.1836,214.0798,214.1577,7200.0
2014-05-19 10:55:00,247.59,247.75,247.59,247.75,11000.0,214.149,214.2874,214.149,214.2874,11000.0
2014-05-19 11:00:00,247.74,247.83,247.69,247.83,6400.0,214.2788,214.3566,214.2355,214.3566,6400.0
2014-05-19 11:05:00,247.82,248.01,247.77,247.98,14000.0,214.348,214.5123,214.3047,214.4864,14000.0
2014-05-19 11:10:00,248.07,248.39,248.07,248.24,9600.0,214.5642,214.841,214.5642,214.7112,9600.0
2014-05-19 11:15:00,248.29,248.34,248.17,248.17,3000.0,214.7545,214.7977,214.6507,214.6507,3000.0
2014-05-19 11:20:00,248.12,248.13,247.95,247.99,5400.0,214.6075,214.6161,214.4604,214.495,5400.0
2014-05-19 11:25:00,247.98,248.03,247.88,247.99,3500.0,214.4864,214.5296,214.3999,214.495,3500.0
2014-05-19 11:30:00,248.02,248.1,247.93,247.93,1600.0,214.521,214.5902,214.4431,214.4431,1600.0
2014-05-19 11:35:00,247.91,247.97,247.85,247.93,3300.0,214.4258,214.4777,214.3739,214.4431,3300.0
2014-05-19 11:40:00,247.92,247.92,247.86,247.88,1200.0,214.4345,214.4345,214.3826,214.3999,1200.0
2014-05-19 11:45:00,247.91,247.99,247.87,247.88,2000.0,214.4258,214.495,214.3912,214.3999,2000.0
2014-05-19 11:50:00,247.9,247.9,247.82,247.83,2000.0,214.4172,214.4172,214.348,214.3566,2000.0
2014-05-19 11:55:00,247.83,247.87,247.81,247.83,1000.0,214.3566,214.3912,214.3393,214.3566,1000.0
2014-05-19 12:00:00,247.82,247.91,247.76,247.79,35000.0,214.348,214.4258,214.2961,214.322,35000.0
2014-05-19 12:05:00,247.78,247.96,247.75,247.96,15200.0,214.3134,214.4691,214.2874,214.4691,15200.0
2014-05-19 12:10:00,247.88,247.89,247.82,247.88,3900.0,214.3999,214.4085,214.348,214.3999,3900.0
2014-05-19 12:15:00,247.88,247.88,247.8,247.88,2900.0,214.3999,214.3999,214.3307,214.3999,2900.0
2014-05-19 12:20:00,247.91,247.96,247.88,247.96,600.0,214.4258,214.4691,214.3999,214.4691,600.0
2014-05-19 12:25:00,247.93,247.93,247.82,247.84,1300.0,214.4431,214.4431,214.348,214.3653,1300.0
2014-05-19 12:30:00,247.81,247.81,247.46,247.5,10800.0,214.3393,214.3393,214.0366,214.0712,10800.0
2014-05-19 12:35:00,247.53,247.6,247.3,247.34,10200.0,214.0971,214.1577,213.8982,213.9328,10200.0
2014-05-19 12:40:00,247.35,247.44,247.29,247.32,3700.0,213.9415,214.0193,213.8896,213.9155,3700.0
2014-05-19 12:45:00,247.34,247.41,247.34,247.39,3900.0,213.9328,213.9934,213.9328,213.9761,3900.0
2014-05-19 12:50:00,247.4,247.45,247.4,247.41,600.0,213.9847,214.0279,213.9847,213.9934,600.0
2014-05-19 12:55:00,247.37,247.37,247.23,247.32,15400.0,213.9588,213.9588,213.8377,213.9155,15400.0
2014-05-19 13:00:00,247.32,247.51,247.28,247.44,3300.0,213.9155,214.0798,213.8809,214.0193,3300.0
2014-05-19 13:05:00,247.41,247.48,247.4,247.4,1100.0,213.9934,214.0539,213.9847,213.9847,1100.0
2014-05-19 13:10:00,247.41,247.52,247.41,247.5,1900.0,213.9934,214.0885,213.9934,214.0712,1900.0
2014-05-19 13:15:00,247.5,247.52,247.31,247.36,4000.0,214.0712,214.0885,213.9069,213.9501,4000.0
2014-05-19 13:20:00,247.31,247.45,247.31,247.43,1100.0,213.9069,214.0279,213.9069,214.0106,1100.0
2014-05-19 13:25:00,247.43,247.46,247.28,247.31,2100.0,214.0106,214.0366,213.8809,213.9069,2100.0
2014-05-19 13:30:00,247.32,247.36,247.18,247.18,3900.0,213.9155,213.9501,213.7944,213.7944,3900.0
2014-05-19 13:35:00,247.19,247.26,247.12,247.15,3700.0,213.8031,213.8636,213.7425,213.7685,3700.0
2014-05-19 13:40:00,247.13,247.29,247.13,247.25,6400.0,213.7512,213.8896,213.7512,213.855,6400.0
2014-05-19 13:45:00,247.28,247.35,247.28,247.3,2900.0,213.8809,213.9415,213.8809,213.8982,2900.0
2014-05-19 13:50:00,247.3,247.33,247.23,247.23,900.0,213.8982,213.9242,213.8377,213.8377,900.0
2014-05-19 13:55:00,247.28,247.49,247.28,247.45,6800.0,213.8809,214.0625,213.8809,214.0279,6800.0
2014-05-19 14:00:00,247.45,247.6,247.45,247.49,5000.0,214.0279,214.1577,214.0279,214.0625,5000.0
2014-05-19 14:05:00,247.47,247.49,247.32,247.37,2200.0,214.0452,214.0625,213.9155,213.9588,2200.0
2014-05-19 14:10:00,247.36,247.44,247.32,247.44,2700.0,213.9501,214.0193,213.9155,214.0193,2700.0
2014-05-19 14:15:00,247.46,247.47,247.45,247.45,1600.0,214.0366,214.0452,214.0279,214.0279,1600.0
2014-05-19 14:20:00,247.45,247.64,247.43,247.64,5200.0,214.0279,214.1923,214.0106,214.1923,5200.0
2014-05-19 14:25:00,247.65,247.69,247.52,247.53,4300.0,214.2009,214.2355,214.0885,214.0971,4300.0
2014-05-19 14:30:00,247.56,247.56,247.35,247.35,1900.0,214.1231,214.1231,213.9415,213.9415,1900.0
2014-05-19 14:35:00,247.39,247.51,247.39,247.47,3100.0,213.9761,214.0798,213.9761,214.0452,3100.0
2014-05-19 14:40:00,247.5,247.53,247.48,247.48,1900.0,214.0712,214.0971,214.0539,214.0539,1900.0
2014-05-19 14:45:00,247.49,247.55,247.49,247.55,1600.0,214.0625,214.1144,214.0625,214.1144,1600.0
2014-05-19 14:50:00,247.57,247.58,247.53,247.53,1400.0,214.1317,214.1404,214.0971,214.0971,1400.0
2014-05-19 14:55:00,247.53,247.53,247.37,247.44,3200.0,214.0971,214.0971,213.9588,214.0193,3200.0
2014-05-19 15:00:00,247.42,247.49,247.42,247.46,2700.0,214.002,214.0625,214.002,214.0366,2700.0
2014-05-19 15:05:00,247.42,247.48,247.37,247.43,2500.0,214.002,214.0539,213.9588,214.0106,2500.0
2014-05-19 15:10:00,247.4,247.48,247.32,247.32,3300.0,213.9847,214.0539,213.9155,213.9155,3300.0
2014-05-19 15:15:00,247.31,247.34,247.1,247.28,6200.0,213.9069,213.9328,213.7252,213.8809,6200.0
2014-05-19 15:20:00,247.24,247.46,247.2,247.41,8900.0,213.8463,214.0366,213.8117,213.9934,8900.0
2014-05-19 15:25:00,247.42,247.48,247.39,247.4,4700.0,214.002,214.0539,213.9761,213.9847,4700.0
2014-05-19 15:30:00,247.43,247.78,247.42,247.74,23100.0,214.0106,214.3134,214.002,214.2788,23100.0
2014-05-19 15:35:00,247.77,247.77,247.66,247.68,9700.0,214.3047,214.3047,214.2096,214.2269,9700.0
2014-05-19 15:40:00,247.7,247.83,247.7,247.75,11800.0,214.2442,214.3566,214.2442,214.2874,11800.0
2014-05-19 15:45:00,247.75,247.83,247.75,247.79,13200.0,214.2874,214.3566,214.2874,214.322,13200.0
2014-05-19 15:50:00,247.8,247.81,247.71,247.81,47500.0,214.3307,214.3393,214.2528,214.3393,47500.0
2014-05-19 15:55:00,247.81,247.83,247.53,247.53,99300.0,214.3393,214.3566,214.0971,214.0971,99300.0
2014-05-20 09:30:00,246.97,247.11,246.55,246.75,37100.0,213.6128,213.7339,213.2495,213.4225,37100.0
2014-05-20 09:35:00,246.74,246.91,246.55,246.65,18600.0,213.4138,213.5609,213.2495,213.336,18600.0
2014-05-20 09:40:00,246.72,246.72,246.09,246.16,10100.0,213.3965,213.3965,212.8516,212.9122,10100.0
2014-05-20 09:45:00,246.16,246.32,245.79,245.89,21100.0,212.9122,213.0506,212.5922,212.6787,21100.0
2014-05-20 09:50:00,245.88,245.98,245.75,245.75,24600.0,212.67,212.7565,212.5576,212.5576,24600.0
2014-05-20 09:55:00,245.64,245.83,245.3,245.44,39400.0,212.4624,212.6268,212.1683,212.2894,39400.0
2014-05-20 10:00:00,245.4,245.71,245.26,245.66,8900.0,212.2548,212.523,212.1337,212.4797,8900.0
2014-05-20 10:05:00,245.64,245.64,245.35,245.37,4800.0,212.4624,212.4624,212.2116,212.2289,4800.0
2014-05-20 10:10:00,245.45,245.8,245.45,245.73,5100.0,212.2981,212.6008,212.2981,212.5403,5100.0
2014-05-20 10:15:00,245.8,246.09,245.71,245.78,4800.0,212.6008,212.8516,212.523,212.5835,4800.0
2014-05-20 10:20:00,245.71,245.71,245.19,245.26,15200.0,212.523,212.523,212.0732,212.1337,15200.0
2014-05-20 10:25:00,245.18,245.39,245.05,245.06,5500.0,212.0645,212.2462,211.9521,211.9608,5500.0
2014-05-20 10:30:00,245.06,245.32,244.99,245.28,6100.0,211.9608,212.1856,211.9002,212.151,6100.0
2014-05-20 10:35:00,245.32,245.5,245.29,245.29,3500.0,212.1856,212.3413,212.1597,212.1597,3500.0
2014-05-20 10:40:00,245.29,245.53,245.24,245.53,5000.0,212.1597,212.3673,212.1164,212.3673,5000.0
2014-05-20 10:45:00,245.46,245.52,245.27,245.44,4700.0,212.3067,212.3586,212.1424,212.2894,4700.0
2014-05-20 10:50:00,245.46,245.46,245.27,245.3,3600.0,212.3067,212.3067,212.1424,212.1683,3600.0
2014-05-20 10:55:00,245.38,245.94,245.37,245.85,5500.0,212.2375,212.7219,212.2289,212.6441,5500.0
2014-05-20 11:00:00,245.92,245.92,245.74,245.85,2600.0,212.7046,212.7046,212.5489,212.6441,2600.0
2014-05-20 11:05:00,245.9,245.9,245.78,245.78,1600.0,212.6873,212.6873,212.5835,212.5835,1600.0
2014-05-20 11:10:00,245.74,245.78,245.69,245.71,5100.0,212.5489,212.5835,212.5057,212.523,5100.0
2014-05-20 11:15:00,245.73,245.8,245.49,245.57,9500.0,212.5403,212.6008,212.3327,212.4019,9500.0
2014-05-20 11:20:00,245.51,245.62,245.46,245.56,6100.0,212.35,212.4451,212.3067,212.3932,6100.0
2014-05-20 11:25:00,245.6,245.7,245.41,245.41,11200.0,212.4278,212.5143,212.2635,212.2635,11200.0
2014-05-20 11:30:00,245.38,245.54,245.3,245.52,5300.0,212.2375,212.3759,212.1683,212.3586,5300.0
2014-05-20 11:35:00,245.54,245.67,245.47,245.56,7400.0,212.3759,212.4884,212.3154,212.3932,7400.0
2014-05-20 11:40:00,245.58,245.92,245.58,245.85,14200.0,212.4105,212.7046,212.4105,212.6441,14200.0
2014-05-20 11:45:00,246.01,246.05,245.96,245.98,3200.0,212.7824,212.817,212.7392,212.7565,3200.0
2014-05-20 11:50:00,245.97,245.97,245.67,245.69,5000.0,212.7478,212.7478,212.4884,212.5057,5000.0
2014-05-20 11:55:00,245.72,245.73,245.41,245.5,13700.0,212.5316,212.5403,212.2635,212.3413,13700.0
2014-05-20 12:00:00,245.47,245.5,244.89,244.94,19500.0,212.3154,212.3413,211.8137,211.857,19500.0
2014-05-20 12:05:00,244.92,245.06,244.76,245.0,11500.0,211.8397,211.9608,211.7013,211.9089,11500.0
2014-05-20 12:10:00,244.98,245.01,244.5,244.7,16400.0,211.8916,211.9175,211.4764,211.6494,16400.0
2014-05-20 12:15:00,244.69,244.86,244.56,244.85,12100.0,211.6407,211.7878,211.5283,211.7791,12100.0
2014-05-20 12:20:00,244.91,245.04,244.91,244.99,4200.0,211.831,211.9435,211.831,211.9002,4200.0
2014-05-20 12:25:00,244.94,244.94,244.71,244.71,6800.0,211.857,211.857,211.658,211.658,6800.0
2014-05-20 12:30:00,244.72,244.86,244.63,244.86,6800.0,211.6667,211.7878,211.5888,211.7878,6800.0
2014-05-20 12:35:00,244.78,244.79,244.59,244.67,2900.0,211.7186,211.7272,211.5542,211.6234,2900.0
2014-05-20 12:40:00,244.58,244.7,244.43,244.69,8100.0,211.5456,211.6494,211.4158,211.6407,8100.0
2014-05-20 12:45:00,244.7,244.7,244.58,244.65,11600.0,211.6494,211.6494,211.5456,211.6061,11600.0
2014-05-20 12:50:00,244.6,244.76,244.6,244.71,6500.0,211.5629,211.7013,211.5629,211.658,6500.0
2014-05-20 12:55:00,244.7,244.8,244.66,244.75,9100.0,211.6494,211.7359,211.6148,211.6926,9100.0
2014-05-20 13:00:00,244.76,244.76,244.55,244.75,12800.0,211.7013,211.7013,211.5196,211.6926,12800.0
2014-05-20 13:05:00,244.74,244.87,244.63,244.68,4000.0,211.684,211.7964,211.5888,211.6321,4000.0
2014-05-20 13:10:00,244.64,244.66,244.39,244.42,11000.0,211.5975,211.6148,211.3812,211.4072,11000.0
2014-05-20 13:15:00,244.33,244.43,244.25,244.38,10800.0,211.3294,211.4158,211.2602,211.3726,10800.0
2014-05-20 13:20:00,244.31,244.35,244.21,244.35,12500.0,211.3121,211.3467,211.2256,211.3467,12500.0
2014-05-20 13:25:00,244.33,244.54,244.23,244.48,11700.0,211.3294,211.511,211.2429,211.4591,11700.0
2014-05-20 13:30:00,244.47,244.55,244.39,244.5,5800.0,211.4504,211.5196,211.3812,211.4764,5800.0
2014-05-20 13:35:00,244.48,244.5,244.33,244.33,5800.0,211.4591,211.4764,211.3294,211.3294,5800.0
2014-05-20 13:40:00,244.28,244.29,243.91,244.12,10100.0,211.2861,211.2948,210.9661,211.1477,10100.0
2014-05-20 13:45:00,244.12,244.14,243.94,243.98,12500.0,211.1477,211.165,210.992,211.0266,12500.0
2014-05-20 13:50:00,243.91,244.1,243.89,244.0,8200.0,210.9661,211.1304,210.9488,211.0439,8200.0
2014-05-20 13:55:00,244.03,244.14,243.92,243.96,9200.0,211.0699,211.165,210.9747,211.0093,9200.0
2014-05-20 14:00:00,244.01,244.26,243.98,244.21,8900.0,211.0526,211.2688,211.0266,211.2256,8900.0
2014-05-20 14:05:00,244.2,244.33,244.18,244.23,11200.0,211.2169,211.3294,211.1996,211.2429,11200.0
2014-05-20 14:10:00,244.34,244.36,244.16,244.16,6900.0,211.338,211.3553,211.1823,211.1823,6900.0
2014-05-20 14:15:00,244.16,244.4,244.13,244.33,9600.0,211.1823,211.3899,211.1564,211.3294,9600.0
2014-05-20 14:20:00,244.39,244.44,244.29,244.31,6400.0,211.3812,211.4245,211.2948,211.3121,6400.0
2014-05-20 14:25:00,244.32,244.33,244.17,244.25,11500.0,211.3207,211.3294,211.191,211.2602,11500.0
2014-05-20 14:30:00,244.24,244.33,244.16,244.2,2800.0,211.2515,211.3294,211.1823,211.2169,2800.0
2014-05-20 14:35:00,244.23,244.23,244.03,244.03,7400.0,211.2429,211.2429,211.0699,211.0699,7400.0
2014-05-20 14:40:00,244.04,244.23,244.04,244.18,7700.0,211.0785,211.2429,211.0785,211.1996,7700.0
2014-05-20 14:45:00,244.22,244.42,244.22,244.38,11600.0,211.2342,211.4072,211.2342,211.3726,11600.0
2014-05-20 14:50:00,244.36,244.37,244.17,244.24,12900.0,211.3553,211.364,211.191,211.2515,12900.0
2014-05-20 14:55:00,244.17,244.42,244.15,244.4,6400.0,211.191,211.4072,211.1737,211.3899,6400.0
2014-05-20 15:00:00,244.38,244.62,244.35,244.62,7400.0,211.3726,211.5802,211.3467,211.5802,7400.0
2014-05-20 15:05:00,244.59,244.73,244.54,244.67,13200.0,211.5542,211.6753,211.511,211.6234,13200.0
2014-05-20 15:10:00,244.65,244.68,244.5,244.57,5600.0,211.6061,211.6321,211.4764,211.5369,5600.0
2014-05-20 15:15:00,244.59,244.78,244.59,244.73,10600.0,211.5542,211.7186,211.5542,211.6753,10600.0
2014-05-20 15:20:00,244.73,244.74,244.57,244.63,10500.0,211.6753,211.684,211.5369,211.5888,10500.0
2014-05-20 15:25:00,244.58,244.93,244.58,244.79,29000.0,211.5456,211.8483,211.5456,211.7272,29000.0
2014-05-20 15:30:00,244.8,244.96,244.79,244.96,9500.0,211.7359,211.8743,211.7272,211.8743,9500.0
2014-05-20 15:35:00,244.92,245.39,244.92,245.31,22300.0,211.8397,212.2462,211.8397,212.177,22300.0
2014-05-20 15:40:00,245.33,245.47,245.29,245.32,8800.0,212.1943,212.3154,212.1597,212.1856,8800.0
2014-05-20 15:45:00,245.36,245.37,245.03,245.06,19700.0,212.2202,212.2289,211.9348,211.9608,19700.0
2014-05-20 15:50:00,245.05,245.16,245.04,245.13,19600.0,211.9521,212.0472,211.9435,212.0213,19600.0
2014-05-20 15:55:00,245.12,245.13,244.86,244.93,60600.0,212.0127,212.0213,211.7878,211.8483,60600.0
2014-05-21 09:30:00,245.79,245.89,245.58,245.89,39700.0,212.5922,212.6787,212.4105,212.6787,39700.0
2014-05-21 09:35:00,245.9,246.69,245.88,246.5,35400.0,212.6873,213.3706,212.67,213.2063,35400.0
2014-05-21 09:40:00,246.49,246.68,246.41,246.41,25000.0,213.1976,213.3619,213.1284,213.1284,25000.0
2014-05-21 09:45:00,246.42,246.73,246.42,246.64,37900.0,213.1371,213.4052,213.1371,213.3274,37900.0
2014-05-21 09:50:00,246.66,246.92,246.47,246.73,23400.0,213.3446,213.5695,213.1803,213.4052,23400.0
2014-05-21 09:55:00,246.71,246.76,246.3,246.42,25400.0,213.3879,213.4311,213.0333,213.1371,25400.0
2014-05-21 10:00:00,246.4,246.65,246.35,246.46,29900.0,213.1198,213.336,213.0765,213.1717,29900.0
2014-05-21 10:05:00,246.5,246.71,246.5,246.59,11200.0,213.2063,213.3879,213.2063,213.2841,11200.0
2014-05-21 10:10:00,246.61,246.74,246.6,246.69,7600.0,213.3014,213.4138,213.2928,213.3706,7600.0
2014-05-21 10:15:00,246.71,246.76,246.66,246.66,7100.0,213.3879,213.4311,213.3446,213.3446,7100.0
2014-05-21 10:20:00,246.65,246.68,246.23,246.23,14700.0,213.336,213.3619,212.9727,212.9727,14700.0
2014-05-21 10:25:00,246.22,246.47,246.22,246.47,8800.0,212.9641,213.1803,212.9641,213.1803,8800.0
2014-05-21 10:30:00,246.47,246.64,246.47,246.57,16500.0,213.1803,213.3274,213.1803,213.2668,16500.0
2014-05-21 10:35:00,246.57,246.7,246.57,246.67,5500.0,213.2668,213.3792,213.2668,213.3533,5500.0
2014-05-21 10:40:00,246.67,246.69,246.38,246.4,9500.0,213.3533,213.3706,213.1025,213.1198,9500.0
2014-05-21 10:45:00,246.44,246.48,246.36,246.46,7800.0,213.1544,213.189,213.0852,213.1717,7800.0
2014-05-21 10:50:00,246.47,246.48,246.15,246.35,15600.0,213.1803,213.189,212.9035,213.0765,15600.0
2014-05-21 10:55:00,246.4,246.49,245.94,245.98,12700.0,213.1198,213.1976,212.7219,212.7565,12700.0
2014-05-21 11:00:00,245.99,246.01,245.77,245.99,15700.0,212.7651,212.7824,212.5749,212.7651,15700.0
2014-05-21 11:05:00,245.96,246.22,245.96,246.09,3900.0,212.7392,212.9641,212.7392,212.8516,3900.0
2014-05-21 11:10:00,246.05,246.07,245.87,246.02,7000.0,212.817,212.8343,212.6614,212.7911,7000.0
2014-05-21 11:15:00,246.04,246.1,245.77,245.81,4400.0,212.8084,212.8603,212.5749,212.6095,4400.0
2014-05-21 11:20:00,245.73,245.88,245.64,245.67,6800.0,212.5403,212.67,212.4624,212.4884,6800.0
2014-05-21 11:25:00,245.66,245.68,245.3,245.41,15300.0,212.4797,212.497,212.1683,212.2635,15300.0
2014-05-21 11:30:00,245.38,245.59,245.38,245.55,8700.0,212.2375,212.4192,212.2375,212.3846,8700.0
2014-05-21 11:35:00,245.57,245.63,245.48,245.6,6900.0,212.4019,212.4538,212.324,212.4278,6900.0
2014-05-21 11:40:00,245.56,245.56,245.29,245.31,17100.0,212.3932,212.3932,212.1597,212.177,17100.0
2014-05-21 11:45:00,245.24,245.24,244.77,244.85,17300.0,212.1164,212.1164,211.7099,211.7791,17300.0
2014-05-21 11:50:00,244.81,245.02,244.68,244.99,11600.0,211.7445,211.9262,211.6321,211.9002,11600.0
2014-05-21 11:55:00,244.92,245.12,244.91,245.09,10700.0,211.8397,212.0127,211.831,211.9867,10700.0
2014-05-21 12:00:00,245.1,245.27,245.03,245.2,13600.0,211.9954,212.1424,211.9348,212.0818,13600.0
2014-05-21 12:05:00,245.24,245.24,245.06,245.07,7900.0,212.1164,212.1164,211.9608,211.9694,7900.0
2014-05-21 12:10:00,245.09,245.23,244.98,245.21,6000.0,211.9867,212.1078,211.8916,212.0905,6000.0
2014-05-21 12:15:00,245.2,245.22,245.14,245.16,4200.0,212.0818,212.0991,212.0299,212.0472,4200.0
2014-05-21 12:20:00,245.17,245.25,245.15,245.23,15100.0,212.0559,212.1251,212.0386,212.1078,15100.0
2014-05-21 12:25:00,245.24,245.44,245.22,245.43,8300.0,212.1164,212.2894,212.0991,212.2808,8300.0
2014-05-21 12:30:00,245.46,245.6,245.37,245.38,6000.0,212.3067,212.4278,212.2289,212.2375,6000.0
2014-05-21 12:35:00,245.41,245.6,245.38,245.51,5000.0,212.2635,212.4278,212.2375,212.35,5000.0
2014-05-21 12:40:00,245.58,245.64,245.54,245.6,6100.0,212.4105,212.4624,212.3759,212.4278,6100.0
2014-05-21 12:45:00,245.56,245.56,245.43,245.47,3400.0,212.3932,212.3932,212.2808,212.3154,3400.0
2014-05-21 12:50:00,245.49,245.76,245.49,245.68,9200.0,212.3327,212.5662,212.3327,212.497,9200.0
2014-05-21 12:55:00,245.68,245.75,245.66,245.75,2600.0,212.497,212.5576,212.4797,212.5576,2600.0
2014-05-21 13:00:00,245.75,246.04,245.74,246.02,5800.0,212.5576,212.8084,212.5489,212.7911,5800.0
2014-05-21 13:05:00,246.05,246.13,246.01,246.05,12600.0,212.817,212.8862,212.7824,212.817,12600.0
2014-05-21 13:10:00,246.04,246.12,245.95,245.97,4900.0,212.8084,212.8776,212.7305,212.7478,4900.0
2014-05-21 13:15:00,245.98,246.11,245.97,246.06,10200.0,212.7565,212.8689,212.7478,212.8257,10200.0
2014-05-21 13:20:00,246.09,246.09,245.92,246.02,11600.0,212.8516,212.8516,212.7046,212.7911,11600.0
2014-05-21 13:25:00,246.0,246.02,245.94,245.94,10400.0,212.7738,212.7911,212.7219,212.7219,10400.0
2014-05-21 13:30:00,245.95,246.02,245.94,245.97,11700.0,212.7305,212.7911,212.7219,212.7478,11700.0
2014-05-21 13:35:00,245.95,245.98,245.84,245.92,10400.0,212.7305,212.7565,212.6354,212.7046,10400.0
2014-05-21 13:40:00,245.93,246.03,245.91,246.01,13500.0,212.7132,212.7997,212.6959,212.7824,13500.0
2014-05-21 13:45:00,246.01,246.01,245.86,245.87,5800.0,212.7824,212.7824,212.6527,212.6614,5800.0
2014-05-21 13:50:00,245.87,246.09,245.87,246.08,17300.0,212.6614,212.8516,212.6614,212.843,17300.0
2014-05-21 13:55:00,246.06,246.09,245.98,246.03,5300.0,212.8257,212.8516,212.7565,212.7997,5300.0
2014-05-21 14:00:00,246.0,246.44,245.69,246.36,29000.0,212.7738,213.1544,212.5057,213.0852,29000.0
2014-05-21 14:05:00,246.33,246.5,245.84,245.96,52200.0,213.0592,213.2063,212.6354,212.7392,52200.0
2014-05-21 14:10:00,245.8,245.81,245.44,245.71,28500.0,212.6008,212.6095,212.2894,212.523,28500.0
2014-05-21 14:15:00,245.71,245.99,245.63,245.95,20500.0,212.523,212.7651,212.4538,212.7305,20500.0
2014-05-21 14:20:00,245.97,246.16,245.77,245.91,26200.0,212.7478,212.9122,212.5749,212.6959,26200.0
2014-05-21 14:25:00,245.92,246.19,245.92,246.12,29600.0,212.7046,212.9381,212.7046,212.8776,29600.0
2014-05-21 14:30:00,246.17,246.23,246.08,246.2,7400.0,212.9208,212.9727,212.843,212.9468,7400.0
2014-05-21 14:35:00,246.21,246.24,246.06,246.13,9900.0,212.9554,212.9814,212.8257,212.8862,9900.0
2014-05-21 14:40:00,246.14,246.39,246.13,246.31,13500.0,212.8949,213.1111,212.8862,213.0419,13500.0
2014-05-21 14:45:00,246.32,246.42,246.22,246.32,6700.0,213.0506,213.1371,212.9641,213.0506,6700.0
2014-05-21 14:50:00,246.37,246.37,246.16,246.19,13600.0,213.0938,213.0938,212.9122,212.9381,13600.0
2014-05-21 14:55:00,246.2,246.25,246.09,246.23,10300.0,212.9468,212.99,212.8516,212.9727,10300.0
2014-05-21 15:00:00,246.19,246.4,246.08,246.4,13600.0,212.9381,213.1198,212.843,213.1198,13600.0
2014-05-21 15:05:00,246.35,246.43,246.31,246.43,11000.0,213.0765,213.1457,213.0419,213.1457,11000.0
2014-05-21 15:10:00,246.48,246.62,246.47,246.49,12300.0,213.189,213.3101,213.1803,213.1976,12300.0
2014-05-21 15:15:00,246.47,246.76,246.47,246.59,21500.0,213.1803,213.4311,213.1803,213.2841,21500.0
2014-05-21 15:20:00,246.6,246.65,246.54,246.6,19000.0,213.2928,213.336,213.2409,213.2928,19000.0
2014-05-21 15:25:00,246.6,246.61,246.47,246.53,18000.0,213.2928,213.3014,213.1803,213.2322,18000.0
2014-05-21 15:30:00,246.54,246.62,246.48,246.48,12000.0,213.2409,213.3101,213.189,213.189,12000.0
2014-05-21 15:35:00,246.51,246.54,246.37,246.41,13200.0,213.2149,213.2409,213.0938,213.1284,13200.0
2014-05-21 15:40:00,246.41,246.5,246.35,246.35,30100.0,213.1284,213.2063,213.0765,213.0765,30100.0
2014-05-21 15:45:00,246.35,246.39,246.28,246.32,26900.0,213.0765,213.1111,213.016,213.0506,26900.0
2014-05-21 15:50:00,246.34,246.45,246.34,246.44,24400.0,213.0679,213.163,213.0679,213.1544,24400.0
2014-05-21 15:55:00,246.44,246.44,246.18,246.2,76400.0,213.1544,213.1544,212.9295,212.9468,76400.0
2014-05-22 09:30:00,246.5,246.7,246.23,246.48,30500.0,213.2063,213.3792,212.9727,213.189,30500.0
2014-05-22 09:35:00,246.39,246.69,246.09,246.68,13600.0,213.1111,213.3706,212.8516,213.3619,13600.0
2014-05-22 09:40:00,246.62,247.14,246.54,247.01,15100.0,213.3101,213.7598,213.2409,213.6474,15100.0
2014-05-22 09:45:00,247.05,247.87,247.05,247.75,34100.0,213.682,214.3912,213.682,214.2874,34100.0
2014-05-22 09:50:00,247.68,247.88,247.62,247.66,8200.0,214.2269,214.3999,214.175,214.2096,8200.0
2014-05-22 09:55:00,247.67,247.84,247.36,247.36,3400.0,214.2182,214.3653,213.9501,213.9501,3400.0
2014-05-22 10:00:00,247.43,247.7,247.23,247.23,36600.0,214.0106,214.2442,213.8377,213.8377,36600.0
2014-05-22 10:05:00,247.16,247.16,246.69,247.02,24800.0,213.7771,213.7771,213.3706,213.656,24800.0
2014-05-22 10:10:00,247.04,247.35,247.04,247.23,7900.0,213.6733,213.9415,213.6733,213.8377,7900.0
2014-05-22 10:15:00,247.28,247.68,247.27,247.55,11900.0,213.8809,214.2269,213.8723,214.1144,11900.0
2014-05-22 10:20:00,247.52,247.54,247.26,247.48,19300.0,214.0885,214.1058,213.8636,214.0539,19300.0
2014-05-22 10:25:00,247.48,247.62,247.3,247.34,7400.0,214.0539,214.175,213.8982,213.9328,7400.0
2014-05-22 10:30:00,247.33,247.53,247.33,247.41,2700.0,213.9242,214.0971,213.9242,213.9934,2700.0
2014-05-22 10:35:00,247.46,247.75,247.46,247.75,6200.0,214.0366,214.2874,214.0366,214.2874,6200.0
2014-05-22 10:40:00,247.78,247.8,247.58,247.68,3300.0,214.3134,214.3307,214.1404,214.2269,3300.0
2014-05-22 10:45:00,247.71,248.11,247.71,248.11,9300.0,214.2528,214.5988,214.2528,214.5988,9300.0
2014-05-22 10:50:00,248.12,248.23,248.12,248.19,16500.0,214.6075,214.7026,214.6075,214.668,16500.0
2014-05-22 10:55:00,248.17,248.17,248.09,248.09,3900.0,214.6507,214.6507,214.5815,214.5815,3900.0
2014-05-22 11:00:00,248.1,248.19,247.95,247.95,3200.0,214.5902,214.668,214.4604,214.4604,3200.0
2014-05-22 11:05:00,247.96,248.0,247.9,247.98,3500.0,214.4691,214.5037,214.4172,214.4864,3500.0
2014-05-22 11:10:00,248.0,248.03,247.86,248.0,2600.0,214.5037,214.5296,214.3826,214.5037,2600.0
2014-05-22 11:15:00,247.87,248.16,247.87,248.12,4600.0,214.3912,214.6421,214.3912,214.6075,4600.0
2014-05-22 11:20:00,248.15,248.18,248.13,248.14,1900.0,214.6334,214.6593,214.6161,214.6248,1900.0
2014-05-22 11:25:00,248.22,248.38,248.21,248.31,9200.0,214.6939,214.8323,214.6853,214.7718,9200.0
2014-05-22 11:30:00,248.37,248.6,248.37,248.39,12300.0,214.8237,215.0226,214.8237,214.841,12300.0
2014-05-22 11:35:00,248.41,248.41,248.27,248.28,2200.0,214.8583,214.8583,214.7372,214.7458,2200.0
2014-05-22 11:40:00,248.28,248.29,248.21,248.23,2300.0,214.7458,214.7545,214.6853,214.7026,2300.0
2014-05-22 11:45:00,248.24,248.28,248.19,248.26,3000.0,214.7112,214.7458,214.668,214.7285,3000.0
2014-05-22 11:50:00,248.27,248.31,248.24,248.29,8100.0,214.7372,214.7718,214.7112,214.7545,8100.0
2014-05-22 11:55:00,248.3,248.41,248.3,248.36,16500.0,214.7631,214.8583,214.7631,214.815,16500.0
2014-05-22 12:00:00,248.25,248.29,248.19,248.25,2000.0,214.7199,214.7545,214.668,214.7199,2000.0
2014-05-22 12:05:00,248.31,248.31,248.23,248.25,700.0,214.7718,214.7718,214.7026,214.7199,700.0
2014-05-22 12:10:00,248.21,248.21,248.09,248.09,1400.0,214.6853,214.6853,214.5815,214.5815,1400.0
2014-05-22 12:15:00,248.06,248.06,247.89,247.97,7500.0,214.5556,214.5556,214.4085,214.4777,7500.0
2014-05-22 12:20:00,247.92,248.02,247.92,247.92,2700.0,214.4345,214.521,214.4345,214.4345,2700.0
2014-05-22 12:25:00,247.91,248.08,247.9,248.08,3000.0,214.4258,214.5729,214.4172,214.5729,3000.0
2014-05-22 12:30:00,248.06,248.06,248.03,248.03,600.0,214.5556,214.5556,214.5296,214.5296,600.0
2014-05-22 12:35:00,247.99,248.06,247.95,248.03,2000.0,214.495,214.5556,214.4604,214.5296,2000.0
2014-05-22 12:40:00,248.01,248.1,248.01,248.04,1500.0,214.5123,214.5902,214.5123,214.5383,1500.0
2014-05-22 12:45:00,248.0,248.08,247.88,247.88,2000.0,214.5037,214.5729,214.3999,214.3999,2000.0
2014-05-22 12:50:00,247.83,247.85,247.75,247.84,8500.0,214.3566,214.3739,214.2874,214.3653,8500.0
2014-05-22 12:55:00,247.82,247.86,247.72,247.73,3800.0,214.348,214.3826,214.2615,214.2701,3800.0
2014-05-22 13:00:00,247.84,247.97,247.81,247.97,4600.0,214.3653,214.4777,214.3393,214.4777,4600.0
2014-05-22 13:05:00,248.01,248.02,247.9,247.94,1000.0,214.5123,214.521,214.4172,214.4518,1000.0
2014-05-22 13:10:00,247.95,247.95,247.9,247.93,1400.0,214.4604,214.4604,214.4172,214.4431,1400.0
2014-05-22 13:15:00,247.96,247.96,247.9,247.92,1900.0,214.4691,214.4691,214.4172,214.4345,1900.0
2014-05-22 13:20:00,247.92,247.94,247.9,247.92,1400.0,214.4345,214.4518,214.4172,214.4345,1400.0
2014-05-22 13:25:00,247.94,248.06,247.93,248.06,4400.0,214.4518,214.5556,214.4431,214.5556,4400.0
2014-05-22 13:30:00,248.12,248.12,247.98,247.98,8900.0,214.6075,214.6075,214.4864,214.4864,8900.0
2014-05-22 13:35:00,248.03,248.05,248.03,248.04,1500.0,214.5296,214.5469,214.5296,214.5383,1500.0
2014-05-22 13:40:00,248.06,248.11,248.03,248.11,4000.0,214.5556,214.5988,214.5296,214.5988,4000.0
2014-05-22 13:45:00,248.13,248.16,248.05,248.11,3300.0,214.6161,214.6421,214.5469,214.5988,3300.0
2014-05-22 13:50:00,248.11,248.21,248.05,248.21,8000.0,214.5988,214.6853,214.5469,214.6853,8000.0
2014-05-22 13:55:00,248.16,248.16,248.04,248.06,2300.0,214.6421,214.6421,214.5383,214.5556,2300.0
2014-05-22 14:00:00,248.01,248.04,247.98,247.99,3600.0,214.5123,214.5383,214.4864,214.495,3600.0
2014-05-22 14:05:00,248.01,248.05,247.99,248.01,2200.0,214.5123,214.5469,214.495,214.5123,2200.0
2014-05-22 14:10:00,248.04,248.12,248.04,248.11,2000.0,214.5383,214.6075,214.5383,214.5988,2000.0
2014-05-22 14:15:00,248.11,248.11,248.0,248.1,5200.0,214.5988,214.5988,214.5037,214.5902,5200.0
2014-05-22 14:20:00,248.09,248.1,248.08,248.08,2900.0,214.5815,214.5902,214.5729,214.5729,2900.0
2014-05-22 14:25:00,248.09,248.17,248.09,248.17,4100.0,214.5815,214.6507,214.5815,214.6507,4100.0
2014-05-22 14:30:00,248.15,248.25,248.15,248.22,19300.0,214.6334,214.7199,214.6334,214.6939,19300.0
2014-05-22 14:35:00,248.22,248.3,248.18,248.2,6500.0,214.6939,214.7631,214.6593,214.6766,6500.0
2014-05-22 14:40:00,248.19,248.19,248.19,248.19,300.0,214.668,214.668,214.668,214.668,300.0
2014-05-22 14:45:00,248.23,248.23,248.18,248.19,1500.0,214.7026,214.7026,214.6593,214.668,1500.0
2014-05-22 14:50:00,248.22,248.27,248.18,248.2,11700.0,214.6939,214.7372,214.6593,214.6766,11700.0
2014-05-22 14:55:00,248.25,248.27,248.22,248.26,5500.0,214.7199,214.7372,214.6939,214.7285,5500.0
2014-05-22 15:00:00,248.24,248.25,248.15,248.16,4100.0,214.7112,214.7199,214.6334,214.6421,4100.0
2014-05-22 15:05:00,248.21,248.21,247.98,248.04,6000.0,214.6853,214.6853,214.4864,214.5383,6000.0
2014-05-22 15:10:00,247.99,248.04,247.97,248.04,1800.0,214.495,214.5383,214.4777,214.5383,1800.0
2014-05-22 15:15:00,248.02,248.15,248.0,248.09,3400.0,214.521,214.6334,214.5037,214.5815,3400.0
2014-05-22 15:20:00,248.06,248.11,247.98,248.05,6100.0,214.5556,214.5988,214.4864,214.5469,6100.0
2014-05-22 15:25:00,248.03,248.03,247.89,247.96,11800.0,214.5296,214.5296,214.4085,214.4691,11800.0
2014-05-22 15:30:00,247.97,248.03,247.93,247.97,7000.0,214.4777,214.5296,214.4431,214.4777,7000.0
2014-05-22 15:35:00,247.98,248.06,247.96,248.06,4800.0,214.4864,214.5556,214.4691,214.5556,4800.0
2014-05-22 15:40:00,248.04,248.12,247.95,248.01,12100.0,214.5383,214.6075,214.4604,214.5123,12100.0
2014-05-22 15:45:00,248.03,248.03,247.8,247.87,7400.0,214.5296,214.5296,214.3307,214.3912,7400.0
2014-05-22 15:50:00,247.86,247.93,247.73,247.74,19100.0,214.3826,214.4431,214.2701,214.2788,19100.0
2014-05-22 15:55:00,247.74,247.79,247.66,247.73,37000.0,214.2788,214.322,214.2096,214.2701,37000.0
2014-05-23 09:30:00,247.77,248.07,247.47,247.96,21500.0,214.3047,214.5642,214.0452,214.4691,21500.0
2014-05-23 09:35:00,247.98,248.11,247.6,247.63,15700.0,214.4864,214.5988,214.1577,214.1836,15700.0
2014-05-23 09:40:00,247.8,247.99,247.59,247.67,18300.0,214.3307,214.495,214.149,214.2182,18300.0
2014-05-23 09:45:00,247.71,247.91,247.53,247.53,8900.0,214.2528,214.4258,214.0971,214.0971,8900.0
2014-05-23 09:50:00,247.53,247.82,247.42,247.78,13500.0,214.0971,214.348,214.002,214.3134,13500.0
2014-05-23 09:55:00,247.83,247.98,247.82,247.91,6000.0,214.3566,214.4864,214.348,214.4258,6000.0
2014-05-23 10:00:00,247.94,248.36,247.86,248.35,6300.0,214.4518,214.815,214.3826,214.8064,6300.0
2014-05-23 10:05:00,248.38,248.48,248.27,248.38,102000.0,214.8323,214.9188,214.7372,214.8323,102000.0
2014-05-23 10:10:00,248.42,248.51,248.3,248.48,44200.0,214.8669,214.9448,214.7631,214.9188,44200.0
2014-05-23 10:15:00,248.54,248.57,248.28,248.3,4100.0,214.9707,214.9967,214.7458,214.7631,4100.0
2014-05-23 10:20:00,248.36,248.52,248.27,248.47,7500.0,214.815,214.9534,214.7372,214.9102,7500.0
2014-05-23 10:25:00,248.51,248.72,248.51,248.72,15600.0,214.9448,215.1264,214.9448,215.1264,15600.0
2014-05-23 10:30:00,248.85,248.97,248.79,248.91,26000.0,215.2389,215.3426,215.187,215.2908,26000.0
2014-05-23 10:35:00,248.85,248.86,248.67,248.77,7800.0,215.2389,215.2475,215.0832,215.1697,7800.0
2014-05-23 10:40:00,248.77,248.83,248.63,248.69,17700.0,215.1697,215.2216,215.0486,215.1005,17700.0
2014-05-23 10:45:00,248.71,248.91,248.66,248.74,13100.0,215.1178,215.2908,215.0745,215.1437,13100.0
2014-05-23 10:50:00,248.75,248.86,248.66,248.72,29500.0,215.1524,215.2475,215.0745,215.1264,29500.0
2014-05-23 10:55:00,248.68,248.75,248.58,248.68,11200.0,215.0918,215.1524,215.0053,215.0918,11200.0
2014-05-23 11:00:00,248.7,248.72,248.62,248.62,4300.0,215.1091,215.1264,215.0399,215.0399,4300.0
2014-05-23 11:05:00,248.5,248.73,248.42,248.73,8400.0,214.9361,215.1351,214.8669,215.1351,8400.0
2014-05-23 11:10:00,248.76,248.91,248.73,248.79,62500.0,215.161,215.2908,215.1351,215.187,62500.0
2014-05-23 11:15:00,248.76,249.03,248.76,249.03,17000.0,215.161,215.3945,215.161,215.3945,17000.0
2014-05-23 11:20:00,248.99,249.01,248.9,248.91,4200.0,215.3599,215.3772,215.2821,215.2908,4200.0
2014-05-23 11:25:00,248.86,248.87,248.68,248.72,4700.0,215.2475,215.2562,215.0918,215.1264,4700.0
2014-05-23 11:30:00,248.64,248.68,248.58,248.66,12000.0,215.0572,215.0918,215.0053,215.0745,12000.0
2014-05-23 11:35:00,248.69,248.79,248.63,248.79,3100.0,215.1005,215.187,215.0486,215.187,3100.0
2014-05-23 11:40:00,248.76,248.88,248.74,248.84,4600.0,215.161,215.2648,215.1437,215.2302,4600.0
2014-05-23 11:45:00,248.83,248.86,248.8,248.86,1600.0,215.2216,215.2475,215.1956,215.2475,1600.0
2014-05-23 11:50:00,248.95,249.0,248.95,249.0,700.0,215.3253,215.3686,215.3253,215.3686,700.0
2014-05-23 11:55:00,248.95,248.95,248.74,248.83,2100.0,215.3253,215.3253,215.1437,215.2216,2100.0
2014-05-23 12:00:00,248.91,249.12,248.88,249.09,7100.0,215.2908,215.4724,215.2648,215.4464,7100.0
2014-05-23 12:05:00,249.13,249.18,249.03,249.03,2000.0,215.481,215.5243,215.3945,215.3945,2000.0
2014-05-23 12:10:00,249.04,249.09,248.99,249.08,4500.0,215.4032,215.4464,215.3599,215.4378,4500.0
2014-05-23 12:15:00,249.07,249.09,248.98,249.03,1200.0,215.4291,215.4464,215.3513,215.3945,1200.0
2014-05-23 12:20:00,248.99,249.04,248.98,248.98,1400.0,215.3599,215.4032,215.3513,215.3513,1400.0
2014-05-23 12:25:00,248.97,249.05,248.88,249.05,1800.0,215.3426,215.4118,215.2648,215.4118,1800.0
2014-05-23 12:30:00,249.05,249.1,249.0,249.08,2100.0,215.4118,215.4551,215.3686,215.4378,2100.0
2014-05-23 12:35:00,249.17,249.17,249.1,249.17,1800.0,215.5156,215.5156,215.4551,215.5156,1800.0
2014-05-23 12:40:00,249.19,249.23,249.16,249.23,2300.0,215.5329,215.5675,215.507,215.5675,2300.0
2014-05-23 12:45:00,249.24,249.26,249.22,249.23,1500.0,215.5762,215.5935,215.5589,215.5675,1500.0
2014-05-23 12:50:00,249.31,249.33,249.24,249.27,1600.0,215.6367,215.654,215.5762,215.6021,1600.0
2014-05-23 12:55:00,249.31,249.31,249.18,249.18,4000.0,215.6367,215.6367,215.5243,215.5243,4000.0
2014-05-23 13:00:00,249.2,249.2,249.08,249.14,3000.0,215.5416,215.5416,215.4378,215.4897,3000.0
2014-05-23 13:05:00,249.13,249.16,249.13,249.15,2200.0,215.481,215.507,215.481,215.4983,2200.0
2014-05-23 13:10:00,249.15,249.15,248.97,248.97,1600.0,215.4983,215.4983,215.3426,215.3426,1600.0
2014-05-23 13:15:00,248.9,248.9,248.8,248.87,3400.0,215.2821,215.2821,215.1956,215.2562,3400.0
2014-05-23 13:20:00,248.9,248.91,248.85,248.85,3400.0,215.2821,215.2908,215.2389,215.2389,3400.0
2014-05-23 13:25:00,248.84,248.99,248.84,248.94,1900.0,215.2302,215.3599,215.2302,215.3167,1900.0
2014-05-23 13:30:00,248.97,249.0,248.96,248.96,700.0,215.3426,215.3686,215.334,215.334,700.0
2014-05-23 13:35:00,248.99,249.0,248.87,249.0,2200.0,215.3599,215.3686,215.2562,215.3686,2200.0
2014-05-23 13:40:00,248.99,249.04,248.98,249.03,2000.0,215.3599,215.4032,215.3513,215.3945,2000.0
2014-05-23 13:45:00,248.97,249.1,248.97,249.08,4900.0,215.3426,215.4551,215.3426,215.4378,4900.0
2014-05-23 13:50:00,249.08,249.1,248.96,249.05,5800.0,215.4378,215.4551,215.334,215.4118,5800.0
2014-05-23 13:55:00,249.07,249.08,249.03,249.04,2600.0,215.4291,215.4378,215.3945,215.4032,2600.0
2014-05-23 14:00:00,249.04,249.12,249.04,249.08,18800.0,215.4032,215.4724,215.4032,215.4378,18800.0
2014-05-23 14:05:00,249.08,249.1,249.0,249.0,51500.0,215.4378,215.4551,215.3686,215.3686,51500.0
2014-05-23 14:10:00,249.0,249.04,249.0,249.02,13900.0,215.3686,215.4032,215.3686,215.3859,13900.0
2014-05-23 14:15:00,249.03,249.04,248.94,249.0,9400.0,215.3945,215.4032,215.3167,215.3686,9400.0
2014-05-23 14:20:00,248.97,249.07,248.94,249.06,10700.0,215.3426,215.4291,215.3167,215.4205,10700.0
2014-05-23 14:25:00,249.07,249.12,249.04,249.1,28200.0,215.4291,215.4724,215.4032,215.4551,28200.0
2014-05-23 14:30:00,249.11,249.13,249.05,249.06,37600.0,215.4637,215.481,215.4118,215.4205,37600.0
2014-05-23 14:35:00,249.07,249.09,249.03,249.06,34900.0,215.4291,215.4464,215.3945,215.4205,34900.0
2014-05-23 14:40:00,249.04,249.1,249.03,249.06,37100.0,215.4032,215.4551,215.3945,215.4205,37100.0
2014-05-23 14:45:00,249.06,249.13,249.06,249.11,23500.0,215.4205,215.481,215.4205,215.4637,23500.0
2014-05-23 14:50:00,249.11,249.25,249.1,249.17,40400.0,215.4637,215.5848,215.4551,215.5156,40400.0
2014-05-23 14:55:00,249.17,249.21,249.14,249.14,16800.0,215.5156,215.5502,215.4897,215.4897,16800.0
2014-05-23 15:00:00,249.15,249.17,249.13,249.17,17200.0,215.4983,215.5156,215.481,215.5156,17200.0
2014-05-23 15:05:00,249.19,249.26,249.18,249.26,4400.0,215.5329,215.5935,215.5243,215.5935,4400.0
2014-05-23 15:10:00,249.27,249.36,249.27,249.31,11100.0,215.6021,215.68,215.6021,215.6367,11100.0
2014-05-23 15:15:00,249.33,249.34,249.28,249.31,4300.0,215.654,215.6627,215.6108,215.6367,4300.0
2014-05-23 15:20:00,249.31,249.47,249.3,249.47,18100.0,215.6367,215.7751,215.6281,215.7751,18100.0
2014-05-23 15:25:00,249.47,249.47,249.39,249.47,6700.0,215.7751,215.7751,215.7059,215.7751,6700.0
2014-05-23 15:30:00,249.45,249.49,249.42,249.46,8200.0,215.7578,215.7924,215.7319,215.7665,8200.0
2014-05-23 15:35:00,249.47,249.5,249.37,249.37,14200.0,215.7751,215.8011,215.6886,215.6886,14200.0
2014-05-23 15:40:00,249.41,249.44,249.39,249.4,15900.0,215.7232,215.7492,215.7059,215.7146,15900.0
2014-05-23 15:45:00,249.41,249.46,249.41,249.42,14000.0,215.7232,215.7665,215.7232,215.7319,14000.0
2014-05-23 15:50:00,249.43,249.5,249.37,249.41,34700.0,215.7405,215.8011,215.6886,215.7232,34700.0
2014-05-23 15:55:00,249.4,249.43,249.26,249.34,64300.0,215.7146,215.7405,215.5935,215.6627,64300.0
2014-05-27 09:30:00,250.39,250.81,250.3,250.61,49500.0,216.5709,216.9341,216.493,216.7611,49500.0
2014-05-27 09:35:00,250.62,250.8,250.34,250.38,23200.0,216.7698,216.9255,216.5276,216.5622,23200.0
2014-05-27 09:40:00,250.37,250.84,250.37,250.79,19200.0,216.5536,216.9601,216.5536,216.9168,19200.0
2014-05-27 09:45:00,250.74,250.95,250.71,250.93,15700.0,216.8736,217.0552,216.8476,217.0379,15700.0
2014-05-27 09:50:00,250.92,250.93,250.62,250.66,7800.0,217.0293,217.0379,216.7698,216.8044,7800.0
2014-05-27 09:55:00,250.65,250.79,250.57,250.59,6700.0,216.7957,216.9168,216.7265,216.7438,6700.0
2014-05-27 10:00:00,250.52,250.81,250.49,250.66,53400.0,216.6833,216.9341,216.6573,216.8044,53400.0
2014-05-27 10:05:00,250.66,250.9,250.61,250.74,11900.0,216.8044,217.012,216.7611,216.8736,11900.0
2014-05-27 10:10:00,250.71,250.99,250.61,250.99,24300.0,216.8476,217.0898,216.7611,217.0898,24300.0
2014-05-27 10:15:00,251.0,251.23,250.9,251.11,13900.0,217.0985,217.2974,217.012,217.1936,13900.0
2014-05-27 10:20:00,251.13,251.2,250.95,250.98,5800.0,217.2109,217.2715,217.0552,217.0812,5800.0
2014-05-27 10:25:00,250.95,251.16,250.93,251.12,7300.0,217.0552,217.2369,217.0379,217.2023,7300.0
2014-05-27 10:30:00,251.11,251.23,251.11,251.21,12000.0,217.1936,217.2974,217.1936,217.2801,12000.0
2014-05-27 10:35:00,251.24,251.28,251.16,251.16,8900.0,217.306,217.3406,217.2369,217.2369,8900.0
2014-05-27 10:40:00,251.18,251.4,251.16,251.34,12000.0,217.2542,217.4444,217.2369,217.3925,12000.0
2014-05-27 10:45:00,251.36,251.6,251.32,251.52,14900.0,217.4098,217.6174,217.3752,217.5482,14900.0
2014-05-27 10:50:00,251.53,251.53,251.37,251.44,9000.0,217.5569,217.5569,217.4185,217.479,9000.0
2014-05-27 10:55:00,251.43,251.49,251.39,251.39,11500.0,217.4704,217.5223,217.4358,217.4358,11500.0
2014-05-27 11:00:00,251.44,251.51,251.39,251.42,13600.0,217.479,217.5396,217.4358,217.4617,13600.0
2014-05-27 11:05:00,251.4,251.44,251.31,251.33,10000.0,217.4444,217.479,217.3666,217.3839,10000.0
2014-05-27 11:10:00,251.31,251.35,251.3,251.35,42100.0,217.3666,217.4012,217.3579,217.4012,42100.0
2014-05-27 11:15:00,251.35,251.36,251.14,251.14,21800.0,217.4012,217.4098,217.2196,217.2196,21800.0
2014-05-27 11:20:00,251.12,251.12,250.92,251.0,9000.0,217.2023,217.2023,217.0293,217.0985,9000.0
2014-05-27 11:25:00,250.97,250.98,250.76,250.76,4900.0,217.0725,217.0812,216.8909,216.8909,4900.0
2014-05-27 11:30:00,250.85,250.99,250.85,250.94,15000.0,216.9687,217.0898,216.9687,217.0466,15000.0
2014-05-27 11:35:00,250.91,250.97,250.84,250.94,8000.0,217.0206,217.0725,216.9601,217.0466,8000.0
2014-05-27 11:40:00,250.96,250.96,250.72,250.72,3500.0,217.0639,217.0639,216.8563,216.8563,3500.0
2014-05-27 11:45:00,250.74,250.86,250.68,250.86,7700.0,216.8736,216.9774,216.8217,216.9774,7700.0
2014-05-27 11:50:00,250.89,250.89,250.7,250.77,3400.0,217.0033,217.0033,216.839,216.8995,3400.0
2014-05-27 11:55:00,250.73,250.75,250.62,250.73,2100.0,216.8649,216.8822,216.7698,216.8649,2100.0
2014-05-27 12:00:00,250.69,250.73,250.62,250.65,8800.0,216.8303,216.8649,216.7698,216.7957,8800.0
2014-05-27 12:05:00,250.65,250.82,250.65,250.82,5200.0,216.7957,216.9428,216.7957,216.9428,5200.0
2014-05-27 12:10:00,250.78,250.87,250.73,250.73,8000.0,216.9082,216.986,216.8649,216.8649,8000.0
2014-05-27 12:15:00,250.74,250.74,250.65,250.71,4700.0,216.8736,216.8736,216.7957,216.8476,4700.0
2014-05-27 12:20:00,250.73,250.76,250.43,250.44,5500.0,216.8649,216.8909,216.6055,216.6141,5500.0
2014-05-27 12:25:00,250.41,250.41,250.3,250.36,4500.0,216.5882,216.5882,216.493,216.5449,4500.0
2014-05-27 12:30:00,250.36,250.47,250.34,250.47,6500.0,216.5449,216.64,216.5276,216.64,6500.0
2014-05-27 12:35:00,250.47,250.55,250.47,250.54,3200.0,216.64,216.7092,216.64,216.7006,3200.0
2014-05-27 12:40:00,250.57,250.57,250.47,250.56,5500.0,216.7265,216.7265,216.64,216.7179,5500.0
2014-05-27 12:45:00,250.58,250.7,250.57,250.69,4800.0,216.7352,216.839,216.7265,216.8303,4800.0
2014-05-27 12:50:00,250.72,250.72,250.55,250.55,10800.0,216.8563,216.8563,216.7092,216.7092,10800.0
2014-05-27 12:55:00,250.58,250.63,250.55,250.63,3700.0,216.7352,216.7784,216.7092,216.7784,3700.0
2014-05-27 13:00:00,250.61,250.63,250.5,250.58,3300.0,216.7611,216.7784,216.666,216.7352,3300.0
2014-05-27 13:05:00,250.53,250.71,250.48,250.66,4100.0,216.6919,216.8476,216.6487,216.8044,4100.0
2014-05-27 13:10:00,250.66,250.66,250.49,250.56,25800.0,216.8044,216.8044,216.6573,216.7179,25800.0
2014-05-27 13:15:00,250.54,250.6,250.52,250.55,29700.0,216.7006,216.7525,216.6833,216.7092,29700.0
2014-05-27 13:20:00,250.53,250.58,250.45,250.49,17100.0,216.6919,216.7352,216.6228,216.6573,17100.0
2014-05-27 13:25:00,250.46,250.46,250.38,250.41,58600.0,216.6314,216.6314,216.5622,216.5882,58600.0
2014-05-27 13:30:00,250.41,250.41,250.24,250.32,22000.0,216.5882,216.5882,216.4411,216.5103,22000.0
2014-05-27 13:35:00,250.32,250.42,250.21,250.41,12500.0,216.5103,216.5968,216.4152,216.5882,12500.0
2014-05-27 13:40:00,250.37,250.46,250.3,250.42,33700.0,216.5536,216.6314,216.493,216.5968,33700.0
2014-05-27 13:45:00,250.45,250.62,250.44,250.57,76900.0,216.6228,216.7698,216.6141,216.7265,76900.0
2014-05-27 13:50:00,250.57,250.7,250.55,250.66,3200.0,216.7265,216.839,216.7092,216.8044,3200.0
2014-05-27 13:55:00,250.7,250.76,250.66,250.72,2900.0,216.839,216.8909,216.8044,216.8563,2900.0
2014-05-27 14:00:00,250.71,250.72,250.61,250.61,5300.0,216.8476,216.8563,216.7611,216.7611,5300.0
2014-05-27 14:05:00,250.6,250.66,250.54,250.65,7100.0,216.7525,216.8044,216.7006,216.7957,7100.0
2014-05-27 14:10:00,250.66,250.7,250.55,250.63,7500.0,216.8044,216.839,216.7092,216.7784,7500.0
2014-05-27 14:15:00,250.63,250.68,250.61,250.64,2500.0,216.7784,216.8217,216.7611,216.7871,2500.0
2014-05-27 14:20:00,250.7,250.84,250.67,250.78,4400.0,216.839,216.9601,216.813,216.9082,4400.0
2014-05-27 14:25:00,250.8,250.82,250.7,250.72,9800.0,216.9255,216.9428,216.839,216.8563,9800.0
2014-05-27 14:30:00,250.73,250.73,250.55,250.58,7500.0,216.8649,216.8649,216.7092,216.7352,7500.0
2014-05-27 14:35:00,250.6,250.65,250.56,250.62,2800.0,216.7525,216.7957,216.7179,216.7698,2800.0
2014-05-27 14:40:00,250.65,250.72,250.65,250.72,2800.0,216.7957,216.8563,216.7957,216.8563,2800.0
2014-05-27 14:45:00,250.71,250.83,250.68,250.83,5600.0,216.8476,216.9514,216.8217,216.9514,5600.0
2014-05-27 14:50:00,250.82,250.9,250.79,250.9,10100.0,216.9428,217.012,216.9168,217.012,10100.0
2014-05-27 14:55:00,250.92,250.92,250.82,250.84,2200.0,217.0293,217.0293,216.9428,216.9601,2200.0
2014-05-27 15:00:00,250.85,250.9,250.82,250.86,3600.0,216.9687,217.012,216.9428,216.9774,3600.0
2014-05-27 15:05:00,250.85,250.91,250.82,250.91,4700.0,216.9687,217.0206,216.9428,217.0206,4700.0
2014-05-27 15:10:00,250.89,250.99,250.84,250.96,9400.0,217.0033,217.0898,216.9601,217.0639,9400.0
2014-05-27 15:15:00,250.98,251.03,250.95,250.96,6000.0,217.0812,217.1244,217.0552,217.0639,6000.0
2014-05-27 15:20:00,250.95,251.03,250.95,250.98,4600.0,217.0552,217.1244,217.0552,217.0812,4600.0
2014-05-27 15:25:00,251.02,251.03,250.95,250.96,6600.0,217.1158,217.1244,217.0552,217.0639,6600.0
2014-05-27 15:30:00,250.95,250.97,250.82,250.87,9200.0,217.0552,217.0725,216.9428,216.986,9200.0
2014-05-27 15:35:00,250.9,250.97,250.86,250.96,12800.0,217.012,217.0725,216.9774,217.0639,12800.0
2014-05-27 15:40:00,250.98,251.11,250.98,251.07,16600.0,217.0812,217.1936,217.0812,217.159,16600.0
2014-05-27 15:45:00,251.07,251.08,251.03,251.04,22800.0,217.159,217.1677,217.1244,217.1331,22800.0
2014-05-27 15:50:00,251.06,251.1,250.99,251.0,28700.0,217.1504,217.185,217.0898,217.0985,28700.0
2014-05-27 15:55:00,250.99,251.0,250.81,251.0,50700.0,217.0898,217.0985,216.9341,217.0985,50700.0
2014-05-28 09:30:00,250.98,250.99,250.41,250.56,20900.0,217.0812,217.0898,216.5882,216.7179,20900.0
2014-05-28 09:35:00,250.46,250.46,249.83,250.04,17700.0,216.6314,216.6314,216.0865,216.2681,17700.0
2014-05-28 09:40:00,250.02,250.37,249.84,250.35,33200.0,216.2508,216.5536,216.0951,216.5363,33200.0
2014-05-28 09:45:00,250.32,250.35,250.11,250.17,19200.0,216.5103,216.5363,216.3287,216.3806,19200.0
2014-05-28 09:50:00,250.22,250.58,250.14,250.28,42900.0,216.4238,216.7352,216.3546,216.4757,42900.0
2014-05-28 09:55:00,250.28,250.33,249.7,249.73,24600.0,216.4757,216.519,215.974,216.0,24600.0
2014-05-28 10:00:00,249.73,249.73,249.39,249.69,42000.0,216.0,216.0,215.7059,215.9654,42000.0
2014-05-28 10:05:00,249.66,249.96,249.64,249.8,12700.0,215.9395,216.1989,215.9222,216.0605,12700.0
2014-05-28 10:10:00,249.71,249.75,249.57,249.62,8400.0,215.9827,216.0173,215.8616,215.9049,8400.0
2014-05-28 10:15:00,249.6,249.63,249.44,249.47,5800.0,215.8876,215.9135,215.7492,215.7751,5800.0
2014-05-28 10:20:00,249.45,249.7,249.43,249.65,15800.0,215.7578,215.974,215.7405,215.9308,15800.0
2014-05-28 10:25:00,249.69,249.99,249.69,249.99,2800.0,215.9654,216.2249,215.9654,216.2249,2800.0
2014-05-28 10:30:00,249.85,249.95,249.79,249.82,12000.0,216.1038,216.1903,216.0519,216.0778,12000.0
2014-05-28 10:35:00,249.83,250.01,249.66,249.7,15500.0,216.0865,216.2422,215.9395,215.974,15500.0
2014-05-28 10:40:00,249.74,249.81,249.49,249.49,11700.0,216.0086,216.0692,215.7924,215.7924,11700.0
2014-05-28 10:45:00,249.45,249.55,249.29,249.55,7400.0,215.7578,215.8443,215.6194,215.8443,7400.0
2014-05-28 10:50:00,249.55,249.6,249.51,249.54,25500.0,215.8443,215.8876,215.8097,215.8357,25500.0
2014-05-28 10:55:00,249.56,249.67,249.48,249.67,15300.0,215.853,215.9481,215.7838,215.9481,15300.0
2014-05-28 11:00:00,249.65,249.9,249.64,249.9,5700.0,215.9308,216.147,215.9222,216.147,5700.0
2014-05-28 11:05:00,249.89,250.08,249.81,250.05,10500.0,216.1384,216.3027,216.0692,216.2768,10500.0
2014-05-28 11:10:00,250.08,250.21,250.08,250.11,5100.0,216.3027,216.4152,216.3027,216.3287,5100.0
2014-05-28 11:15:00,250.15,250.31,250.09,250.27,15300.0,216.3633,216.5017,216.3114,216.4671,15300.0
2014-05-28 11:20:00,250.27,250.3,250.2,250.22,6600.0,216.4671,216.493,216.4065,216.4238,6600.0
2014-05-28 11:25:00,250.26,250.28,250.16,250.19,4600.0,216.4584,216.4757,216.3719,216.3979,4600.0
2014-05-28 11:30:00,250.21,250.35,250.21,250.33,5100.0,216.4152,216.5363,216.4152,216.519,5100.0
2014-05-28 11:35:00,250.36,250.46,250.31,250.44,6300.0,216.5449,216.6314,216.5017,216.6141,6300.0
2014-05-28 11:40:00,250.41,250.48,250.3,250.44,3500.0,216.5882,216.6487,216.493,216.6141,3500.0
2014-05-28 11:45:00,250.42,250.44,250.32,250.32,4100.0,216.5968,216.6141,216.5103,216.5103,4100.0
2014-05-28 11:50:00,250.33,250.36,250.27,250.28,5200.0,216.519,216.5449,216.4671,216.4757,5200.0
2014-05-28 11:55:00,250.3,250.42,250.29,250.4,23700.0,216.493,216.5968,216.4844,216.5795,23700.0
2014-05-28 12:00:00,250.39,250.65,250.39,250.53,60000.0,216.5709,216.7957,216.5709,216.6919,60000.0
2014-05-28 12:05:00,250.54,250.69,250.54,250.63,10900.0,216.7006,216.8303,216.7006,216.7784,10900.0
2014-05-28 12:10:00,250.6,250.84,250.55,250.83,37500.0,216.7525,216.9601,216.7092,216.9514,37500.0
2014-05-28 12:15:00,250.82,250.82,250.53,250.69,28100.0,216.9428,216.9428,216.6919,216.8303,28100.0
2014-05-28 12:20:00,250.66,250.68,250.5,250.53,58600.0,216.8044,216.8217,216.666,216.6919,58600.0
2014-05-28 12:25:00,250.51,250.61,250.47,250.49,6500.0,216.6746,216.7611,216.64,216.6573,6500.0
2014-05-28 12:30:00,250.51,250.61,250.46,250.46,6900.0,216.6746,216.7611,216.6314,216.6314,6900.0
2014-05-28 12:35:00,250.53,250.67,250.53,250.62,6700.0,216.6919,216.813,216.6919,216.7698,6700.0
2014-05-28 12:40:00,250.57,250.68,250.54,250.59,5700.0,216.7265,216.8217,216.7006,216.7438,5700.0
2014-05-28 12:45:00,250.6,250.73,250.6,250.71,3200.0,216.7525,216.8649,216.7525,216.8476,3200.0
2014-05-28 12:50:00,250.69,250.69,250.54,250.6,4600.0,216.8303,216.8303,216.7006,216.7525,4600.0
2014-05-28 12:55:00,250.63,250.69,250.62,250.65,1900.0,216.7784,216.8303,216.7698,216.7957,1900.0
2014-05-28 13:00:00,250.68,250.7,250.61,250.68,8600.0,216.8217,216.839,216.7611,216.8217,8600.0
2014-05-28 13:05:00,250.67,250.69,250.61,250.65,2900.0,216.813,216.8303,216.7611,216.7957,2900.0
2014-05-28 13:10:00,250.65,250.78,250.65,250.78,6800.0,216.7957,216.9082,216.7957,216.9082,6800.0
2014-05-28 13:15:00,250.78,250.79,250.74,250.79,1600.0,216.9082,216.9168,216.8736,216.9168,1600.0
2014-05-28 13:20:00,250.83,250.9,250.76,250.77,3100.0,216.9514,217.012,216.8909,216.8995,3100.0
2014-05-28 13:25:00,250.74,250.81,250.72,250.74,1900.0,216.8736,216.9341,216.8563,216.8736,1900.0
2014-05-28 13:30:00,250.75,250.84,250.75,250.81,4000.0,216.8822,216.9601,216.8822,216.9341,4000.0
2014-05-28 13:35:00,250.8,250.81,250.7,250.71,5000.0,216.9255,216.9341,216.839,216.8476,5000.0
2014-05-28 13:40:00,250.73,250.73,250.63,250.67,2700.0,216.8649,216.8649,216.7784,216.813,2700.0
2014-05-28 13:45:00,250.71,250.72,250.6,250.63,3200.0,216.8476,216.8563,216.7525,216.7784,3200.0
2014-05-28 13:50:00,250.7,250.94,250.68,250.86,10100.0,216.839,217.0466,216.8217,216.9774,10100.0
2014-05-28 13:55:00,250.86,250.89,250.81,250.81,2700.0,216.9774,217.0033,216.9341,216.9341,2700.0
2014-05-28 14:00:00,250.82,250.88,250.68,250.74,8600.0,216.9428,216.9947,216.8217,216.8736,8600.0
2014-05-28 14:05:00,250.64,250.71,250.58,250.63,4300.0,216.7871,216.8476,216.7352,216.7784,4300.0
2014-05-28 14:10:00,250.63,250.68,250.57,250.57,3100.0,216.7784,216.8217,216.7265,216.7265,3100.0
2014-05-28 14:15:00,250.61,250.66,250.58,250.65,5300.0,216.7611,216.8044,216.7352,216.7957,5300.0
2014-05-28 14:20:00,250.65,250.75,250.65,250.7,7100.0,216.7957,216.8822,216.7957,216.839,7100.0
2014-05-28 14:25:00,250.7,250.74,250.63,250.65,5800.0,216.839,216.8736,216.7784,216.7957,5800.0
2014-05-28 14:30:00,250.62,250.66,250.48,250.54,5700.0,216.7698,216.8044,216.6487,216.7006,5700.0
2014-05-28 14:35:00,250.56,250.63,250.55,250.59,3600.0,216.7179,216.7784,216.7092,216.7438,3600.0
2014-05-28 14:40:00,250.6,250.63,250.48,250.63,7000.0,216.7525,216.7784,216.6487,216.7784,7000.0
2014-05-28 14:45:00,250.61,250.69,250.56,250.69,9400.0,216.7611,216.8303,216.7179,216.8303,9400.0
2014-05-28 14:50:00,250.72,250.85,250.72,250.81,8100.0,216.8563,216.9687,216.8563,216.9341,8100.0
2014-05-28 14:55:00,250.82,250.84,250.74,250.79,6600.0,216.9428,216.9601,216.8736,216.9168,6600.0
2014-05-28 15:00:00,250.75,251.01,250.75,250.92,8400.0,216.8822,217.1071,216.8822,217.0293,8400.0
2014-05-28 15:05:00,250.92,250.95,250.78,250.88,6300.0,217.0293,217.0552,216.9082,216.9947,6300.0
2014-05-28 15:10:00,250.81,250.88,250.77,250.88,2200.0,216.9341,216.9947,216.8995,216.9947,2200.0
2014-05-28 15:15:00,250.91,250.97,250.88,250.9,2400.0,217.0206,217.0725,216.9947,217.012,2400.0
2014-05-28 15:20:00,250.9,250.91,250.85,250.91,4300.0,217.012,217.0206,216.9687,217.0206,4300.0
2014-05-28 15:25:00,250.92,250.92,250.81,250.81,11500.0,217.0293,217.0293,216.9341,216.9341,11500.0
2014-05-28 15:30:00,250.82,250.95,250.82,250.95,3000.0,216.9428,217.0552,216.9428,217.0552,3000.0
2014-05-28 15:35:00,250.92,250.93,250.81,250.85,6800.0,217.0293,217.0379,216.9341,216.9687,6800.0
2014-05-28 15:40:00,250.82,250.86,250.78,250.84,14800.0,216.9428,216.9774,216.9082,216.9601,14800.0
2014-05-28 15:45:00,250.8,250.81,250.62,250.63,16200.0,216.9255,216.9341,216.7698,216.7784,16200.0
2014-05-28 15:50:00,250.64,250.69,250.46,250.47,28400.0,216.7871,216.8303,216.6314,216.64,28400.0
2014-05-28 15:55:00,250.46,250.49,250.26,250.26,109800.0,216.6314,216.6573,216.4584,216.4584,109800.0
2014-05-29 09:30:00,251.04,251.21,250.81,251.11,31200.0,217.1331,217.2801,216.9341,217.1936,31200.0
2014-05-29 09:35:00,251.19,251.28,250.97,251.22,12400.0,217.2628,217.3406,217.0725,217.2887,12400.0
2014-05-29 09:40:00,251.26,251.38,251.1,251.32,21600.0,217.3233,217.4271,217.185,217.3752,21600.0
2014-05-29 09:45:00,251.33,251.33,250.9,250.94,4100.0,217.3839,217.3839,217.012,217.0466,4100.0
2014-05-29 09:50:00,250.93,251.0,250.73,250.81,7500.0,217.0379,217.0985,216.8649,216.9341,7500.0
2014-05-29 09:55:00,250.81,251.01,250.76,250.99,4600.0,216.9341,217.1071,216.8909,217.0898,4600.0
2014-05-29 10:00:00,250.95,250.95,250.65,250.7,6800.0,217.0552,217.0552,216.7957,216.839,6800.0
2014-05-29 10:05:00,250.7,250.85,250.32,250.51,18900.0,216.839,216.9687,216.5103,216.6746,18900.0
2014-05-29 10:10:00,250.51,250.55,250.07,250.13,26900.0,216.6746,216.7092,216.2941,216.346,26900.0
2014-05-29 10:15:00,250.02,250.18,249.87,250.06,28500.0,216.2508,216.3892,216.1211,216.2854,28500.0
2014-05-29 10:20:00,250.03,250.32,250.03,250.06,9400.0,216.2595,216.5103,216.2595,216.2854,9400.0
2014-05-29 10:25:00,250.14,250.34,250.08,250.34,11000.0,216.3546,216.5276,216.3027,216.5276,11000.0
2014-05-29 10:30:00,250.22,250.4,250.16,250.26,13100.0,216.4238,216.5795,216.3719,216.4584,13100.0
2014-05-29 10:35:00,250.26,250.36,250.17,250.36,4600.0,216.4584,216.5449,216.3806,216.5449,4600.0
2014-05-29 10:40:00,250.3,250.72,250.18,250.63,18200.0,216.493,216.8563,216.3892,216.7784,18200.0
2014-05-29 10:45:00,250.74,250.92,250.74,250.9,9900.0,216.8736,217.0293,216.8736,217.012,9900.0
2014-05-29 10:50:00,250.98,251.0,250.85,250.94,10700.0,217.0812,217.0985,216.9687,217.0466,10700.0
2014-05-29 10:55:00,250.97,251.03,250.94,250.94,6000.0,217.0725,217.1244,217.0466,217.0466,6000.0
2014-05-29 11:00:00,250.94,250.95,250.71,250.71,6500.0,217.0466,217.0552,216.8476,216.8476,6500.0
2014-05-29 11:05:00,250.7,250.86,250.62,250.86,5200.0,216.839,216.9774,216.7698,216.9774,5200.0
2014-05-29 11:10:00,250.79,250.9,250.79,250.9,6100.0,216.9168,217.012,216.9168,217.012,6100.0
2014-05-29 11:15:00,250.91,251.01,250.86,251.0,9100.0,217.0206,217.1071,216.9774,217.0985,9100.0
2014-05-29 11:20:00,251.04,251.1,250.91,251.1,7100.0,217.1331,217.185,217.0206,217.185,7100.0
2014-05-29 11:25:00,251.06,251.1,250.98,251.06,6700.0,217.1504,217.185,217.0812,217.1504,6700.0
2014-05-29 11:30:00,251.03,251.28,251.03,251.17,11400.0,217.1244,217.3406,217.1244,217.2455,11400.0
2014-05-29 11:35:00,251.11,251.19,251.07,251.1,3700.0,217.1936,217.2628,217.159,217.185,3700.0
2014-05-29 11:40:00,251.08,251.08,250.91,251.01,17100.0,217.1677,217.1677,217.0206,217.1071,17100.0
2014-05-29 11:45:00,250.97,251.03,250.85,250.88,6600.0,217.0725,217.1244,216.9687,216.9947,6600.0
2014-05-29 11:50:00,250.81,250.88,250.72,250.85,5600.0,216.9341,216.9947,216.8563,216.9687,5600.0
2014-05-29 11:55:00,250.83,250.83,250.75,250.76,6400.0,216.9514,216.9514,216.8822,216.8909,6400.0
2014-05-29 12:00:00,250.74,250.92,250.74,250.89,42800.0,216.8736,217.0293,216.8736,217.0033,42800.0
2014-05-29 12:05:00,250.86,251.14,250.86,251.14,11400.0,216.9774,217.2196,216.9774,217.2196,11400.0
2014-05-29 12:10:00,251.08,251.11,251.02,251.07,5800.0,217.1677,217.1936,217.1158,217.159,5800.0
2014-05-29 12:15:00,251.07,251.07,250.93,250.98,4100.0,217.159,217.159,217.0379,217.0812,4100.0
2014-05-29 12:20:00,250.98,251.02,250.93,250.98,6000.0,217.0812,217.1158,217.0379,217.0812,6000.0
2014-05-29 12:25:00,250.9,250.94,250.81,250.92,19500.0,217.012,217.0466,216.9341,217.0293,19500.0
2014-05-29 12:30:00,250.89,250.96,250.86,250.94,21400.0,217.0033,217.0639,216.9774,217.0466,21400.0
2014-05-29 12:35:00,250.9,250.98,250.84,250.93,9700.0,217.012,217.0812,216.9601,217.0379,9700.0
2014-05-29 12:40:00,250.9,250.92,250.88,250.92,3200.0,217.012,217.0293,216.9947,217.0293,3200.0
2014-05-29 12:45:00,250.9,250.99,250.9,250.97,7700.0,217.012,217.0898,217.012,217.0725,7700.0
2014-05-29 12:50:00,250.97,250.99,250.91,250.96,10100.0,217.0725,217.0898,217.0206,217.0639,10100.0
2014-05-29 12:55:00,250.96,250.96,250.9,250.9,5800.0,217.0639,217.0639,217.012,217.012,5800.0
2014-05-29 13:00:00,250.92,250.92,250.85,250.85,2900.0,217.0293,217.0293,216.9687,216.9687,2900.0
2014-05-29 13:05:00,250.82,250.86,250.78,250.86,3300.0,216.9428,216.9774,216.9082,216.9774,3300.0
2014-05-29 13:10:00,250.8,250.81,250.72,250.72,6800.0,216.9255,216.9341,216.8563,216.8563,6800.0
2014-05-29 13:15:00,250.79,250.82,250.71,250.72,5100.0,216.9168,216.9428,216.8476,216.8563,5100.0
2014-05-29 13:20:00,250.71,250.82,250.71,250.81,7900.0,216.8476,216.9428,216.8476,216.9341,7900.0
2014-05-29 13:25:00,250.74,250.79,250.69,250.7,2100.0,216.8736,216.9168,216.8303,216.839,2100.0
2014-05-29 13:30:00,250.69,250.73,250.67,250.73,4700.0,216.8303,216.8649,216.813,216.8649,4700.0
2014-05-29 13:35:00,250.65,250.68,250.6,250.66,2600.0,216.7957,216.8217,216.7525,216.8044,2600.0
2014-05-29 13:40:00,250.63,250.74,250.61,250.72,6600.0,216.7784,216.8736,216.7611,216.8563,6600.0
2014-05-29 13:45:00,250.75,250.85,250.75,250.78,5100.0,216.8822,216.9687,216.8822,216.9082,5100.0
2014-05-29 13:50:00,250.8,250.85,250.78,250.84,3100.0,216.9255,216.9687,216.9082,216.9601,3100.0
2014-05-29 13:55:00,250.8,250.83,250.72,250.76,5700.0,216.9255,216.9514,216.8563,216.8909,5700.0
2014-05-29 14:00:00,250.76,250.78,250.64,250.64,9900.0,216.8909,216.9082,216.7871,216.7871,9900.0
2014-05-29 14:05:00,250.65,250.73,250.64,250.68,5800.0,216.7957,216.8649,216.7871,216.8217,5800.0
2014-05-29 14:10:00,250.77,250.78,250.73,250.73,3400.0,216.8995,216.9082,216.8649,216.8649,3400.0
2014-05-29 14:15:00,250.73,250.88,250.73,250.86,5600.0,216.8649,216.9947,216.8649,216.9774,5600.0
2014-05-29 14:20:00,250.83,250.95,250.8,250.86,11500.0,216.9514,217.0552,216.9255,216.9774,11500.0
2014-05-29 14:25:00,250.87,250.89,250.81,250.81,7000.0,216.986,217.0033,216.9341,216.9341,7000.0
2014-05-29 14:30:00,250.8,250.93,250.79,250.91,9800.0,216.9255,217.0379,216.9168,217.0206,9800.0
2014-05-29 14:35:00,250.94,251.17,250.93,251.16,21300.0,217.0466,217.2455,217.0379,217.2369,21300.0
2014-05-29 14:40:00,251.17,251.2,251.03,251.13,16600.0,217.2455,217.2715,217.1244,217.2109,16600.0
2014-05-29 14:45:00,251.14,251.2,251.09,251.16,11500.0,217.2196,217.2715,217.1763,217.2369,11500.0
2014-05-29 14:50:00,251.13,251.21,251.12,251.15,11300.0,217.2109,217.2801,217.2023,217.2282,11300.0
2014-05-29 14:55:00,251.17,251.22,251.1,251.16,50400.0,217.2455,217.2887,217.185,217.2369,50400.0
2014-05-29 15:00:00,251.18,251.33,251.17,251.28,11300.0,217.2542,217.3839,217.2455,217.3406,11300.0
2014-05-29 15:05:00,251.29,251.3,251.15,251.3,22000.0,217.3493,217.3579,217.2282,217.3579,22000.0
2014-05-29 15:10:00,251.31,251.32,251.21,251.29,24100.0,217.3666,217.3752,217.2801,217.3493,24100.0
2014-05-29 15:15:00,251.3,251.4,251.29,251.38,42900.0,217.3579,217.4444,217.3493,217.4271,42900.0
2014-05-29 15:20:00,251.38,251.52,251.38,251.5,44000.0,217.4271,217.5482,217.4271,217.5309,44000.0
2014-05-29 15:25:00,251.51,251.57,251.48,251.57,46600.0,217.5396,217.5915,217.5136,217.5915,46600.0
2014-05-29 15:30:00,251.57,251.57,251.49,251.52,62800.0,217.5915,217.5915,217.5223,217.5482,62800.0
2014-05-29 15:35:00,251.53,251.55,251.46,251.46,40300.0,217.5569,217.5742,217.4963,217.4963,40300.0
2014-05-29 15:40:00,251.45,251.48,251.4,251.44,31400.0,217.4877,217.5136,217.4444,217.479,31400.0
2014-05-29 15:45:00,251.44,251.44,251.37,251.43,34900.0,217.479,217.479,217.4185,217.4704,34900.0
2014-05-29 15:50:00,251.43,251.51,251.31,251.36,64700.0,217.4704,217.5396,217.3666,217.4098,64700.0
2014-05-29 15:55:00,251.37,251.48,251.32,251.46,79200.0,217.4185,217.5136,217.3752,217.4963,79200.0
2014-05-30 09:30:00,251.45,251.55,251.16,251.2,38600.0,217.4877,217.5742,217.2369,217.2715,38600.0
2014-05-30 09:35:00,251.22,251.34,251.02,251.2,22800.0,217.2887,217.3925,217.1158,217.2715,22800.0
2014-05-30 09:40:00,251.22,251.47,251.09,251.29,20400.0,217.2887,217.505,217.1763,217.3493,20400.0
2014-05-30 09:45:00,251.32,251.51,251.22,251.32,13100.0,217.3752,217.5396,217.2887,217.3752,13100.0
2014-05-30 09:50:00,251.33,251.41,251.22,251.37,3800.0,217.3839,217.4531,217.2887,217.4185,3800.0
2014-05-30 09:55:00,251.26,251.33,250.98,251.33,14900.0,217.3233,217.3839,217.0812,217.3839,14900.0
2014-05-30 10:00:00,251.24,251.57,251.16,251.54,12800.0,217.306,217.5915,217.2369,217.5655,12800.0
2014-05-30 10:05:00,251.54,251.7,251.39,251.7,8000.0,217.5655,217.7039,217.4358,217.7039,8000.0
2014-05-30 10:10:00,251.65,251.78,251.5,251.72,9100.0,217.6607,217.7731,217.5309,217.7212,9100.0
2014-05-30 10:15:00,251.71,251.81,251.44,251.44,4800.0,217.7126,217.7991,217.479,217.479,4800.0
2014-05-30 10:20:00,251.37,251.39,251.25,251.31,3400.0,217.4185,217.4358,217.3147,217.3666,3400.0
2014-05-30 10:25:00,251.31,251.44,251.29,251.41,2900.0,217.3666,217.479,217.3493,217.4531,2900.0
2014-05-30 10:30:00,251.37,251.47,251.26,251.26,2200.0,217.4185,217.505,217.3233,217.3233,2200.0
2014-05-30 10:35:00,251.3,251.3,250.95,250.99,9200.0,217.3579,217.3579,217.0552,217.0898,9200.0
2014-05-30 10:40:00,250.97,251.07,250.96,251.0,5200.0,217.0725,217.159,217.0639,217.0985,5200.0
2014-05-30 10:45:00,250.98,251.08,250.96,251.04,6100.0,217.0812,217.1677,217.0639,217.1331,6100.0
2014-05-30 10:50:00,251.1,251.24,251.09,251.21,5600.0,217.185,217.306,217.1763,217.2801,5600.0
2014-05-30 10:55:00,251.18,251.26,251.16,251.17,3100.0,217.2542,217.3233,217.2369,217.2455,3100.0
2014-05-30 11:00:00,251.26,251.4,251.24,251.27,8800.0,217.3233,217.4444,217.306,217.332,8800.0
2014-05-30 11:05:00,251.3,251.33,251.27,251.29,3800.0,217.3579,217.3839,217.332,217.3493,3800.0
2014-05-30 11:10:00,251.32,251.47,251.3,251.47,5100.0,217.3752,217.505,217.3579,217.505,5100.0
2014-05-30 11:15:00,251.42,251.45,251.36,251.41,4300.0,217.4617,217.4877,217.4098,217.4531,4300.0
2014-05-30 11:20:00,251.44,251.44,251.24,251.4,12500.0,217.479,217.479,217.306,217.4444,12500.0
2014-05-30 11:25:00,251.35,251.35,251.16,251.23,7900.0,217.4012,217.4012,217.2369,217.2974,7900.0
2014-05-30 11:30:00,251.21,251.29,251.21,251.25,3100.0,217.2801,217.3493,217.2801,217.3147,3100.0
2014-05-30 11:35:00,251.22,251.34,251.22,251.28,7100.0,217.2887,217.3925,217.2887,217.3406,7100.0
2014-05-30 11:40:00,251.23,251.24,251.11,251.19,5100.0,217.2974,217.306,217.1936,217.2628,5100.0
2014-05-30 11:45:00,251.24,251.25,251.21,251.24,1800.0,217.306,217.3147,217.2801,217.306,1800.0
2014-05-30 11:50:00,251.16,251.19,251.11,251.16,7900.0,217.2369,217.2628,217.1936,217.2369,7900.0
2014-05-30 11:55:00,251.13,251.13,251.03,251.03,3400.0,217.2109,217.2109,217.1244,217.1244,3400.0
2014-05-30 12:00:00,251.02,251.08,251.02,251.06,5600.0,217.1158,217.1677,217.1158,217.1504,5600.0
2014-05-30 12:05:00,251.02,251.05,250.82,250.82,5700.0,217.1158,217.1417,216.9428,216.9428,5700.0
2014-05-30 12:10:00,250.83,250.83,250.72,250.72,12700.0,216.9514,216.9514,216.8563,216.8563,12700.0
2014-05-30 12:15:00,250.78,250.96,250.78,250.96,6800.0,216.9082,217.0639,216.9082,217.0639,6800.0
2014-05-30 12:20:00,250.97,251.07,250.97,250.99,3200.0,217.0725,217.159,217.0725,217.0898,3200.0
2014-05-30 12:25:00,250.96,250.98,250.9,250.92,8200.0,217.0639,217.0812,217.012,217.0293,8200.0
2014-05-30 12:30:00,250.89,250.89,250.62,250.63,11100.0,217.0033,217.0033,216.7698,216.7784,11100.0
2014-05-30 12:35:00,250.57,250.62,250.45,250.45,15500.0,216.7265,216.7698,216.6228,216.6228,15500.0
2014-05-30 12:40:00,250.44,250.59,250.33,250.59,23900.0,216.6141,216.7438,216.519,216.7438,23900.0
2014-05-30 12:45:00,250.57,250.65,250.51,250.54,14800.0,216.7265,216.7957,216.6746,216.7006,14800.0
2014-05-30 12:50:00,250.55,250.58,250.45,250.45,19900.0,216.7092,216.7352,216.6228,216.6228,19900.0
2014-05-30 12:55:00,250.48,250.56,250.46,250.52,7800.0,216.6487,216.7179,216.6314,216.6833,7800.0
2014-05-30 13:00:00,250.48,250.71,250.41,250.71,8800.0,216.6487,216.8476,216.5882,216.8476,8800.0
2014-05-30 13:05:00,250.67,250.73,250.65,250.66,4700.0,216.813,216.8649,216.7957,216.8044,4700.0
2014-05-30 13:10:00,250.66,250.73,250.66,250.68,4700.0,216.8044,216.8649,216.8044,216.8217,4700.0
2014-05-30 13:15:00,250.66,250.68,250.56,250.61,8000.0,216.8044,216.8217,216.7179,216.7611,8000.0
2014-05-30 13:20:00,250.56,250.63,250.5,250.56,6700.0,216.7179,216.7784,216.666,216.7179,6700.0
2014-05-30 13:25:00,250.56,250.68,250.53,250.59,7500.0,216.7179,216.8217,216.6919,216.7438,7500.0
2014-05-30 13:30:00,250.59,250.59,250.4,250.58,11100.0,216.7438,216.7438,216.5795,216.7352,11100.0
2014-05-30 13:35:00,250.6,250.63,250.47,250.57,5100.0,216.7525,216.7784,216.64,216.7265,5100.0
2014-05-30 13:40:00,250.55,250.61,250.42,250.45,9600.0,216.7092,216.7611,216.5968,216.6228,9600.0
2014-05-30 13:45:00,250.44,250.67,250.44,250.58,9100.0,216.6141,216.813,216.6141,216.7352,9100.0
2014-05-30 13:50:00,250.57,250.69,250.57,250.68,5800.0,216.7265,216.8303,216.7265,216.8217,5800.0
2014-05-30 13:55:00,250.68,250.71,250.64,250.68,3800.0,216.8217,216.8476,216.7871,216.8217,3800.0
2014-05-30 14:00:00,250.69,250.73,250.64,250.7,5000.0,216.8303,216.8649,216.7871,216.839,5000.0
2014-05-30 14:05:00,250.74,250.94,250.71,250.9,5400.0,216.8736,217.0466,216.8476,217.012,5400.0
2014-05-30 14:10:00,250.96,251.06,250.92,250.99,27700.0,217.0639,217.1504,217.0293,217.0898,27700.0
2014-05-30 14:15:00,250.98,250.98,250.92,250.97,8900.0,217.0812,217.0812,217.0293,217.0725,8900.0
2014-05-30 14:20:00,251.01,251.02,250.86,250.92,21900.0,217.1071,217.1158,216.9774,217.0293,21900.0
2014-05-30 14:25:00,250.94,250.98,250.88,250.96,34600.0,217.0466,217.0812,216.9947,217.0639,34600.0
2014-05-30 14:30:00,250.98,250.99,250.81,250.85,16900.0,217.0812,217.0898,216.9341,216.9687,16900.0
2014-05-30 14:35:00,250.87,250.91,250.85,250.9,27100.0,216.986,217.0206,216.9687,217.012,27100.0
2014-05-30 14:40:00,250.88,251.07,250.77,250.78,62200.0,216.9947,217.159,216.8995,216.9082,62200.0
2014-05-30 14:45:00,250.81,250.93,250.81,250.86,45500.0,216.9341,217.0379,216.9341,216.9774,45500.0
2014-05-30 14:50:00,250.87,250.94,250.84,250.94,84400.0,216.986,217.0466,216.9601,217.0466,84400.0
2014-05-30 14:55:00,250.92,250.94,250.76,250.77,53200.0,217.0293,217.0466,216.8909,216.8995,53200.0
2014-05-30 15:00:00,250.73,250.84,250.72,250.83,37700.0,216.8649,216.9601,216.8563,216.9514,37700.0
2014-05-30 15:05:00,250.83,250.92,250.83,250.85,45900.0,216.9514,217.0293,216.9514,216.9687,45900.0
2014-05-30 15:10:00,250.85,250.95,250.85,250.92,51500.0,216.9687,217.0552,216.9687,217.0293,51500.0
2014-05-30 15:15:00,250.93,250.94,250.8,250.82,83900.0,217.0379,217.0466,216.9255,216.9428,83900.0
2014-05-30 15:20:00,250.82,250.88,250.72,250.74,90600.0,216.9428,216.9947,216.8563,216.8736,90600.0
2014-05-30 15:25:00,250.73,250.83,250.67,250.79,58600.0,216.8649,216.9514,216.813,216.9168,58600.0
2014-05-30 15:30:00,250.8,250.89,250.79,250.84,54400.0,216.9255,217.0033,216.9168,216.9601,54400.0
2014-05-30 15:35:00,250.84,251.11,250.84,250.95,21100.0,216.9601,217.1936,216.9601,217.0552,21100.0
2014-05-30 15:40:00,250.94,251.06,250.93,251.05,9600.0,217.0466,217.1504,217.0379,217.1417,9600.0
2014-05-30 15:45:00,251.04,251.11,250.99,251.06,39200.0,217.1331,217.1936,217.0898,217.1504,39200.0
2014-05-30 15:50:00,251.07,251.08,250.95,250.96,32200.0,217.159,217.1677,217.0552,217.0639,32200.0
2014-05-30 15:55:00,250.96,251.19,250.85,250.85,174400.0,217.0639,217.2628,216.9687,216.9687,174400.0
2014-06-02 09:30:00,251.31,251.57,250.97,251.07,40200.0,217.3666,217.5915,217.0725,217.159,40200.0
2014-06-02 09:35:00,251.05,251.08,250.78,250.8,22800.0,217.1417,217.1677,216.9082,216.9255,22800.0
2014-06-02 09:40:00,250.77,250.85,250.47,250.47,14900.0,216.8995,216.9687,216.64,216.64,14900.0
2014-06-02 09:45:00,250.42,250.47,249.95,249.99,9700.0,216.5968,216.64,216.1903,216.2249,9700.0
2014-06-02 09:50:00,249.95,250.32,249.95,250.3,24800.0,216.1903,216.5103,216.1903,216.493,24800.0
2014-06-02 09:55:00,250.36,250.42,250.25,250.32,20700.0,216.5449,216.5968,216.4498,216.5103,20700.0
2014-06-02 10:00:00,250.29,250.34,249.79,249.91,82700.0,216.4844,216.5276,216.0519,216.1557,82700.0
2014-06-02 10:05:00,249.85,250.03,249.48,249.48,29400.0,216.1038,216.2595,215.7838,215.7838,29400.0
2014-06-02 10:10:00,249.51,250.02,249.51,249.93,14600.0,215.8097,216.2508,215.8097,216.173,14600.0
2014-06-02 10:15:00,249.93,250.28,249.93,250.2,7200.0,216.173,216.4757,216.173,216.4065,7200.0
2014-06-02 10:20:00,250.2,250.22,249.97,249.97,5800.0,216.4065,216.4238,216.2076,216.2076,5800.0
2014-06-02 10:25:00,249.95,250.19,249.89,250.09,5600.0,216.1903,216.3979,216.1384,216.3114,5600.0
2014-06-02 10:30:00,250.18,250.24,250.09,250.19,10000.0,216.3892,216.4411,216.3114,216.3979,10000.0
2014-06-02 10:35:00,250.16,250.56,250.16,250.51,16500.0,216.3719,216.7179,216.3719,216.6746,16500.0
2014-06-02 10:40:00,250.52,250.59,250.26,250.38,12400.0,216.6833,216.7438,216.4584,216.5622,12400.0
2014-06-02 10:45:00,250.4,250.41,250.06,250.1,23900.0,216.5795,216.5882,216.2854,216.32,23900.0
2014-06-02 10:50:00,250.07,250.16,250.01,250.11,7900.0,216.2941,216.3719,216.2422,216.3287,7900.0
2014-06-02 10:55:00,250.05,250.38,250.0,250.37,10100.0,216.2768,216.5622,216.2335,216.5536,10100.0
2014-06-02 11:00:00,250.43,250.64,250.39,250.59,8900.0,216.6055,216.7871,216.5709,216.7438,8900.0
2014-06-02 11:05:00,250.6,250.99,250.6,250.92,18200.0,216.7525,217.0898,216.7525,217.0293,18200.0
2014-06-02 11:10:00,251.0,251.13,251.0,251.04,10100.0,217.0985,217.2109,217.0985,217.1331,10100.0
2014-06-02 11:15:00,251.1,251.1,251.01,251.07,6700.0,217.185,217.185,217.1071,217.159,6700.0
2014-06-02 11:20:00,251.11,251.21,251.1,251.14,16900.0,217.1936,217.2801,217.185,217.2196,16900.0
2014-06-02 11:25:00,251.14,251.48,251.05,251.48,23000.0,217.2196,217.5136,217.1417,217.5136,23000.0
2014-06-02 11:30:00,251.48,251.57,251.31,251.4,14600.0,217.5136,217.5915,217.3666,217.4444,14600.0
2014-06-02 11:35:00,251.3,251.32,251.23,251.29,1400.0,217.3579,217.3752,217.2974,217.3493,1400.0
2014-06-02 11:40:00,251.34,251.43,251.31,251.41,5700.0,217.3925,217.4704,217.3666,217.4531,5700.0
2014-06-02 11:45:00,251.46,251.51,251.37,251.51,10600.0,217.4963,217.5396,217.4185,217.5396,10600.0
2014-06-02 11:50:00,251.49,251.64,251.47,251.52,6300.0,217.5223,217.652,217.505,217.5482,6300.0
2014-06-02 11:55:00,251.53,251.58,251.39,251.49,12800.0,217.5569,217.6001,217.4358,217.5223,12800.0
2014-06-02 12:00:00,251.53,251.53,251.36,251.38,6300.0,217.5569,217.5569,217.4098,217.4271,6300.0
2014-06-02 12:05:00,251.4,251.42,251.36,251.39,4100.0,217.4444,217.4617,217.4098,217.4358,4100.0
2014-06-02 12:10:00,251.43,251.45,251.39,251.43,3500.0,217.4704,217.4877,217.4358,217.4704,3500.0
2014-06-02 12:15:00,251.38,251.38,251.25,251.27,2200.0,217.4271,217.4271,217.3147,217.332,2200.0
2014-06-02 12:20:00,251.25,251.33,251.2,251.33,2400.0,217.3147,217.3839,217.2715,217.3839,2400.0
2014-06-02 12:25:00,251.32,251.34,251.26,251.34,5500.0,217.3752,217.3925,217.3233,217.3925,5500.0
2014-06-02 12:30:00,251.34,251.4,251.34,251.37,11700.0,217.3925,217.4444,217.3925,217.4185,11700.0
2014-06-02 12:35:00,251.32,251.39,251.28,251.33,13500.0,217.3752,217.4358,217.3406,217.3839,13500.0
2014-06-02 12:40:00,251.34,251.37,251.3,251.35,2600.0,217.3925,217.4185,217.3579,217.4012,2600.0
2014-06-02 12:45:00,251.37,251.45,251.35,251.4,3600.0,217.4185,217.4877,217.4012,217.4444,3600.0
2014-06-02 12:50:00,251.41,251.41,251.29,251.29,6500.0,217.4531,217.4531,217.3493,217.3493,6500.0
2014-06-02 12:55:00,251.29,251.35,251.26,251.35,2600.0,217.3493,217.4012,217.3233,217.4012,2600.0
2014-06-02 13:00:00,251.33,251.37,251.31,251.31,1600.0,217.3839,217.4185,217.3666,217.3666,1600.0
2014-06-02 13:05:00,251.28,251.28,251.15,251.26,5200.0,217.3406,217.3406,217.2282,217.3233,5200.0
2014-06-02 13:10:00,251.28,251.28,251.16,251.19,2800.0,217.3406,217.3406,217.2369,217.2628,2800.0
2014-06-02 13:15:00,251.15,251.26,251.14,251.24,1200.0,217.2282,217.3233,217.2196,217.306,1200.0
2014-06-02 13:20:00,251.25,251.36,251.18,251.35,11400.0,217.3147,217.4098,217.2542,217.4012,11400.0
2014-06-02 13:25:00,251.39,251.58,251.37,251.58,19500.0,217.4358,217.6001,217.4185,217.6001,19500.0
2014-06-02 13:30:00,251.59,251.6,251.42,251.51,13000.0,217.6088,217.6174,217.4617,217.5396,13000.0
2014-06-02 13:35:00,251.53,251.63,251.49,251.54,5600.0,217.5569,217.6434,217.5223,217.5655,5600.0
2014-06-02 13:40:00,251.56,251.59,251.43,251.44,5300.0,217.5828,217.6088,217.4704,217.479,5300.0
2014-06-02 13:45:00,251.4,251.53,251.37,251.49,5100.0,217.4444,217.5569,217.4185,217.5223,5100.0
2014-06-02 13:50:00,251.54,251.58,251.47,251.47,4300.0,217.5655,217.6001,217.505,217.505,4300.0
2014-06-02 13:55:00,251.46,251.58,251.44,251.51,7500.0,217.4963,217.6001,217.479,217.5396,7500.0
2014-06-02 14:00:00,251.51,251.61,251.51,251.59,7100.0,217.5396,217.6261,217.5396,217.6088,7100.0
2014-06-02 14:05:00,251.6,251.7,251.6,251.62,5300.0,217.6174,217.7039,217.6174,217.6347,5300.0
2014-06-02 14:10:00,251.61,251.78,251.58,251.6,12100.0,217.6261,217.7731,217.6001,217.6174,12100.0
2014-06-02 14:15:00,251.62,251.67,251.48,251.67,7200.0,217.6347,217.678,217.5136,217.678,7200.0
2014-06-02 14:20:00,251.69,251.72,251.63,251.69,6000.0,217.6953,217.7212,217.6434,217.6953,6000.0
2014-06-02 14:25:00,251.7,251.74,251.68,251.72,6900.0,217.7039,217.7385,217.6866,217.7212,6900.0
2014-06-02 14:30:00,251.72,251.77,251.66,251.66,7300.0,217.7212,217.7645,217.6693,217.6693,7300.0
2014-06-02 14:35:00,251.69,251.73,251.66,251.72,8800.0,217.6953,217.7299,217.6693,217.7212,8800.0
2014-06-02 14:40:00,251.72,251.77,251.63,251.65,6600.0,217.7212,217.7645,217.6434,217.6607,6600.0
2014-06-02 14:45:00,251.66,251.71,251.61,251.69,2500.0,217.6693,217.7126,217.6261,217.6953,2500.0
2014-06-02 14:50:00,251.7,251.73,251.64,251.65,4600.0,217.7039,217.7299,217.652,217.6607,4600.0
2014-06-02 14:55:00,251.64,251.67,251.59,251.6,6200.0,217.652,217.678,217.6088,217.6174,6200.0
2014-06-02 15:00:00,251.62,251.62,251.42,251.51,7700.0,217.6347,217.6347,217.4617,217.5396,7700.0
2014-06-02 15:05:00,251.55,251.58,251.52,251.57,4300.0,217.5742,217.6001,217.5482,217.5915,4300.0
2014-06-02 15:10:00,251.58,251.62,251.35,251.35,8400.0,217.6001,217.6347,217.4012,217.4012,8400.0
2014-06-02 15:15:00,251.3,251.63,251.3,251.62,49900.0,217.3579,217.6434,217.3579,217.6347,49900.0
2014-06-02 15:20:00,251.6,251.64,251.57,251.62,21600.0,217.6174,217.652,217.5915,217.6347,21600.0
2014-06-02 15:25:00,251.6,251.62,251.53,251.54,6300.0,217.6174,217.6347,217.5569,217.5655,6300.0
2014-06-02 15:30:00,251.55,251.75,251.54,251.74,94300.0,217.5742,217.7472,217.5655,217.7385,94300.0
2014-06-02 15:35:00,251.72,251.83,251.72,251.75,30500.0,217.7212,217.8164,217.7212,217.7472,30500.0
2014-06-02 15:40:00,251.77,251.85,251.72,251.81,20100.0,217.7645,217.8337,217.7212,217.7991,20100.0
2014-06-02 15:45:00,251.86,251.9,251.78,251.79,24300.0,217.8423,217.8769,217.7731,217.7818,24300.0
2014-06-02 15:50:00,251.82,251.82,251.72,251.72,26400.0,217.8077,217.8077,217.7212,217.7212,26400.0
2014-06-02 15:55:00,251.72,251.76,251.65,251.76,62100.0,217.7212,217.7558,217.6607,217.7558,62100.0
2014-06-03 09:30:00,251.13,251.35,250.84,251.15,35000.0,217.2109,217.4012,216.9601,217.2282,35000.0
2014-06-03 09:35:00,251.19,251.52,250.9,251.49,26300.0,217.2628,217.5482,217.012,217.5223,26300.0
2014-06-03 09:40:00,251.53,251.55,251.27,251.35,15900.0,217.5569,217.5742,217.332,217.4012,15900.0
2014-06-03 09:45:00,251.35,251.54,251.25,251.43,11700.0,217.4012,217.5655,217.3147,217.4704,11700.0
2014-06-03 09:50:00,251.44,251.8,251.4,251.76,22000.0,217.479,217.7904,217.4444,217.7558,22000.0
2014-06-03 09:55:00,251.79,251.79,251.7,251.76,4700.0,217.7818,217.7818,217.7039,217.7558,4700.0
2014-06-03 10:00:00,251.77,252.14,251.77,252.07,10000.0,217.7645,218.0845,217.7645,218.0239,10000.0
2014-06-03 10:05:00,252.18,252.21,252.03,252.1,11700.0,218.1191,218.145,217.9893,218.0499,11700.0
2014-06-03 10:10:00,252.09,252.09,251.9,251.96,8400.0,218.0412,218.0412,217.8769,217.9288,8400.0
2014-06-03 10:15:00,251.98,252.04,251.7,251.75,13700.0,217.9461,217.998,217.7039,217.7472,13700.0
2014-06-03 10:20:00,251.67,251.69,251.52,251.68,10400.0,217.678,217.6953,217.5482,217.6866,10400.0
2014-06-03 10:25:00,251.69,251.85,251.5,251.55,7900.0,217.6953,217.8337,217.5309,217.5742,7900.0
2014-06-03 10:30:00,251.61,251.76,251.61,251.69,4900.0,217.6261,217.7558,217.6261,217.6953,4900.0
2014-06-03 10:35:00,251.72,251.91,251.72,251.85,4600.0,217.7212,217.8856,217.7212,217.8337,4600.0
2014-06-03 10:40:00,251.82,251.86,251.41,251.42,9100.0,217.8077,217.8423,217.4531,217.4617,9100.0
2014-06-03 10:45:00,251.43,251.43,251.15,251.36,22900.0,217.4704,217.4704,217.2282,217.4098,22900.0
2014-06-03 10:50:00,251.36,251.47,251.01,251.01,17500.0,217.4098,217.505,217.1071,217.1071,17500.0
2014-06-03 10:55:00,251.06,251.39,251.06,251.39,23000.0,217.1504,217.4358,217.1504,217.4358,23000.0
2014-06-03 11:00:00,251.34,251.34,251.22,251.22,9000.0,217.3925,217.3925,217.2887,217.2887,9000.0
2014-06-03 11:05:00,251.18,251.35,251.13,251.29,14000.0,217.2542,217.4012,217.2109,217.3493,14000.0
2014-06-03 11:10:00,251.35,251.35,251.21,251.26,30200.0,217.4012,217.4012,217.2801,217.3233,30200.0
2014-06-03 11:15:00,251.25,251.26,251.05,251.15,8300.0,217.3147,217.3233,217.1417,217.2282,8300.0
2014-06-03 11:20:00,251.08,251.23,251.01,251.14,16500.0,217.1677,217.2974,217.1071,217.2196,16500.0
2014-06-03 11:25:00,251.14,251.15,251.04,251.08,11500.0,217.2196,217.2282,217.1331,217.1677,11500.0
2014-06-03 11:30:00,251.0,251.16,250.87,251.13,11100.0,217.0985,217.2369,216.986,217.2109,11100.0
2014-06-03 11:35:00,251.12,251.12,250.9,250.9,10800.0,217.2023,217.2023,217.012,217.012,10800.0
2014-06-03 11:40:00,250.89,250.9,250.66,250.77,18200.0,217.0033,217.012,216.8044,216.8995,18200.0
2014-06-03 11:45:00,250.74,250.9,250.72,250.83,9500.0,216.8736,217.012,216.8563,216.9514,9500.0
2014-06-03 11:50:00,250.9,250.93,250.8,250.83,4900.0,217.012,217.0379,216.9255,216.9514,4900.0
2014-06-03 11:55:00,250.82,250.83,250.71,250.8,4100.0,216.9428,216.9514,216.8476,216.9255,4100.0
2014-06-03 12:00:00,250.79,251.09,250.79,251.04,5400.0,216.9168,217.1763,216.9168,217.1331,5400.0
2014-06-03 12:05:00,251.01,251.06,251.0,251.03,2200.0,217.1071,217.1504,217.0985,217.1244,2200.0
2014-06-03 12:10:00,251.02,251.24,250.97,251.23,3800.0,217.1158,217.306,217.0725,217.2974,3800.0
2014-06-03 12:15:00,251.3,251.3,251.2,251.22,1800.0,217.3579,217.3579,217.2715,217.2887,1800.0
2014-06-03 12:20:00,251.31,251.41,251.31,251.38,5600.0,217.3666,217.4531,217.3666,217.4271,5600.0
2014-06-03 12:25:00,251.39,251.41,251.26,251.34,8700.0,217.4358,217.4531,217.3233,217.3925,8700.0
2014-06-03 12:30:00,251.33,251.37,251.33,251.35,3700.0,217.3839,217.4185,217.3839,217.4012,3700.0
2014-06-03 12:35:00,251.34,251.34,251.26,251.28,3700.0,217.3925,217.3925,217.3233,217.3406,3700.0
2014-06-03 12:40:00,251.29,251.41,251.28,251.39,14600.0,217.3493,217.4531,217.3406,217.4358,14600.0
2014-06-03 12:45:00,251.42,251.43,251.37,251.43,4300.0,217.4617,217.4704,217.4185,217.4704,4300.0
2014-06-03 12:50:00,251.43,251.49,251.33,251.47,13300.0,217.4704,217.5223,217.3839,217.505,13300.0
2014-06-03 12:55:00,251.45,251.48,251.45,251.47,1900.0,217.4877,217.5136,217.4877,217.505,1900.0
2014-06-03 13:00:00,251.49,251.49,251.38,251.38,800.0,217.5223,217.5223,217.4271,217.4271,800.0
2014-06-03 13:05:00,251.44,251.69,251.44,251.69,5100.0,217.479,217.6953,217.479,217.6953,5100.0
2014-06-03 13:10:00,251.72,251.72,251.57,251.67,3700.0,217.7212,217.7212,217.5915,217.678,3700.0
2014-06-03 13:15:00,251.69,251.72,251.49,251.5,3600.0,217.6953,217.7212,217.5223,217.5309,3600.0
2014-06-03 13:20:00,251.47,251.58,251.46,251.58,3400.0,217.505,217.6001,217.4963,217.6001,3400.0
2014-06-03 13:25:00,251.64,251.7,251.57,251.69,5600.0,217.652,217.7039,217.5915,217.6953,5600.0
2014-06-03 13:30:00,251.72,251.74,251.61,251.65,4900.0,217.7212,217.7385,217.6261,217.6607,4900.0
2014-06-03 13:35:00,251.51,251.53,251.46,251.49,3200.0,217.5396,217.5569,217.4963,217.5223,3200.0
2014-06-03 13:40:00,251.52,251.52,251.48,251.51,300.0,217.5482,217.5482,217.5136,217.5396,300.0
2014-06-03 13:45:00,251.51,251.55,251.5,251.5,1300.0,217.5396,217.5742,217.5309,217.5309,1300.0
2014-06-03 13:50:00,251.54,251.6,251.47,251.6,2800.0,217.5655,217.6174,217.505,217.6174,2800.0
2014-06-03 13:55:00,251.6,251.6,251.54,251.57,700.0,217.6174,217.6174,217.5655,217.5915,700.0
2014-06-03 14:00:00,251.59,251.66,251.59,251.61,9900.0,217.6088,217.6693,217.6088,217.6261,9900.0
2014-06-03 14:05:00,251.66,251.67,251.63,251.63,1700.0,217.6693,217.678,217.6434,217.6434,1700.0
2014-06-03 14:10:00,251.62,251.62,251.56,251.59,5500.0,217.6347,217.6347,217.5828,217.6088,5500.0
2014-06-03 14:15:00,251.63,251.77,251.62,251.77,13700.0,217.6434,217.7645,217.6347,217.7645,13700.0
2014-06-03 14:20:00,251.78,251.89,251.72,251.72,16300.0,217.7731,217.8683,217.7212,217.7212,16300.0
2014-06-03 14:25:00,251.74,251.88,251.74,251.86,13200.0,217.7385,217.8596,217.7385,217.8423,13200.0
2014-06-03 14:30:00,251.85,251.89,251.76,251.78,4000.0,217.8337,217.8683,217.7558,217.7731,4000.0
2014-06-03 14:35:00,251.81,251.87,251.8,251.85,8200.0,217.7991,217.851,217.7904,217.8337,8200.0
2014-06-03 14:40:00,251.81,251.91,251.79,251.88,4900.0,217.7991,217.8856,217.7818,217.8596,4900.0
2014-06-03 14:45:00,251.88,251.9,251.75,251.75,11900.0,217.8596,217.8769,217.7472,217.7472,11900.0
2014-06-03 14:50:00,251.72,251.79,251.7,251.71,7200.0,217.7212,217.7818,217.7039,217.7126,7200.0
2014-06-03 14:55:00,251.72,251.72,251.6,251.66,11400.0,217.7212,217.7212,217.6174,217.6693,11400.0
2014-06-03 15:00:00,251.65,251.65,251.5,251.54,19200.0,217.6607,217.6607,217.5309,217.5655,19200.0
2014-06-03 15:05:00,251.52,251.58,251.51,251.55,4800.0,217.5482,217.6001,217.5396,217.5742,4800.0
2014-06-03 15:10:00,251.57,251.71,251.57,251.71,5600.0,217.5915,217.7126,217.5915,217.7126,5600.0
2014-06-03 15:15:00,251.67,251.7,251.63,251.65,3100.0,217.678,217.7039,217.6434,217.6607,3100.0
2014-06-03 15:20:00,251.65,251.67,251.62,251.67,16900.0,217.6607,217.678,217.6347,217.678,16900.0
2014-06-03 15:25:00,251.66,251.74,251.65,251.7,5700.0,217.6693,217.7385,217.6607,217.7039,5700.0
2014-06-03 15:30:00,251.7,251.72,251.66,251.69,21100.0,217.7039,217.7212,217.6693,217.6953,21100.0
2014-06-03 15:35:00,251.67,251.71,251.64,251.71,9000.0,217.678,217.7126,217.652,217.7126,9000.0
2014-06-03 15:40:00,251.72,251.72,251.65,251.65,9400.0,217.7212,217.7212,217.6607,217.6607,9400.0
2014-06-03 15:45:00,251.67,251.75,251.67,251.72,22000.0,217.678,217.7472,217.678,217.7212,22000.0
2014-06-03 15:50:00,251.74,251.76,251.68,251.74,28400.0,217.7385,217.7558,217.6866,217.7385,28400.0
2014-06-03 15:55:00,251.74,251.75,251.59,251.71,60200.0,217.7385,217.7472,217.6088,217.7126,60200.0
2014-06-04 09:30:00,251.3,251.38,250.88,251.37,22600.0,217.3579,217.4271,216.9947,217.4185,22600.0
2014-06-04 09:35:00,251.3,251.45,251.18,251.44,14000.0,217.3579,217.4877,217.2542,217.479,14000.0
2014-06-04 09:40:00,251.43,251.43,250.87,251.04,15800.0,217.4704,217.4704,216.986,217.1331,15800.0
2014-06-04 09:45:00,250.99,251.68,250.99,251.62,10800.0,217.0898,217.6866,217.0898,217.6347,10800.0
2014-06-04 09:50:00,251.7,251.75,251.45,251.61,9100.0,217.7039,217.7472,217.4877,217.6261,9100.0
2014-06-04 09:55:00,251.6,251.66,251.53,251.64,4900.0,217.6174,217.6693,217.5569,217.652,4900.0
2014-06-04 10:00:00,251.69,252.1,251.68,251.9,19300.0,217.6953,218.0499,217.6866,217.8769,19300.0
2014-06-04 10:05:00,251.92,251.92,251.62,251.72,14100.0,217.8942,217.8942,217.6347,217.7212,14100.0
2014-06-04 10:10:00,251.81,252.12,251.8,252.08,6700.0,217.7991,218.0672,217.7904,218.0326,6700.0
2014-06-04 10:15:00,252.15,252.26,252.02,252.02,5900.0,218.0931,218.1883,217.9807,217.9807,5900.0
2014-06-04 10:20:00,252.02,252.11,251.83,251.86,3600.0,217.9807,218.0585,217.8164,217.8423,3600.0
2014-06-04 10:25:00,251.88,251.88,251.72,251.76,15900.0,217.8596,217.8596,217.7212,217.7558,15900.0
2014-06-04 10:30:00,251.71,251.96,251.69,251.85,6100.0,217.7126,217.9288,217.6953,217.8337,6100.0
2014-06-04 10:35:00,251.85,252.06,251.8,252.06,3000.0,217.8337,218.0153,217.7904,218.0153,3000.0
2014-06-04 10:40:00,252.05,252.14,251.97,252.1,3600.0,218.0066,218.0845,217.9375,218.0499,3600.0
2014-06-04 10:45:00,252.08,252.12,252.06,252.07,800.0,218.0326,218.0672,218.0153,218.0239,800.0
2014-06-04 10:50:00,252.1,252.43,252.1,252.38,2000.0,218.0499,218.3353,218.0499,218.2921,2000.0
2014-06-04 10:55:00,252.37,252.56,252.37,252.55,4700.0,218.2834,218.4478,218.2834,218.4391,4700.0
2014-06-04 11:00:00,252.58,252.58,252.36,252.49,3500.0,218.4651,218.4651,218.2748,218.3872,3500.0
2014-06-04 11:05:00,252.46,252.46,252.34,252.41,2600.0,218.3613,218.3613,218.2575,218.318,2600.0
2014-06-04 11:10:00,252.38,252.43,252.38,252.43,2400.0,218.2921,218.3353,218.2921,218.3353,2400.0
2014-06-04 11:15:00,252.36,252.36,252.22,252.28,6900.0,218.2748,218.2748,218.1537,218.2056,6900.0
2014-06-04 11:20:00,252.32,252.67,252.32,252.62,16500.0,218.2402,218.5429,218.2402,218.4997,16500.0
2014-06-04 11:25:00,252.65,252.81,252.65,252.69,11300.0,218.5256,218.664,218.5256,218.5602,11300.0
2014-06-04 11:30:00,252.61,252.66,252.6,252.66,4600.0,218.491,218.5343,218.4824,218.5343,4600.0
2014-06-04 11:35:00,252.62,252.64,252.58,252.58,2800.0,218.4997,218.517,218.4651,218.4651,2800.0
2014-06-04 11:40:00,252.54,252.54,252.46,252.53,2900.0,218.4305,218.4305,218.3613,218.4218,2900.0
2014-06-04 11:45:00,252.52,252.65,252.52,252.58,800.0,218.4132,218.5256,218.4132,218.4651,800.0
2014-06-04 11:50:00,252.55,252.6,252.54,252.58,4100.0,218.4391,218.4824,218.4305,218.4651,4100.0
2014-06-04 11:55:00,252.65,252.67,252.58,252.63,2700.0,218.5256,218.5429,218.4651,218.5083,2700.0
2014-06-04 12:00:00,252.62,252.69,252.61,252.67,3000.0,218.4997,218.5602,218.491,218.5429,3000.0
2014-06-04 12:05:00,252.7,252.74,252.69,252.74,1600.0,218.5689,218.6034,218.5602,218.6034,1600.0
2014-06-04 12:10:00,252.75,252.76,252.7,252.74,2400.0,218.6121,218.6207,218.5689,218.6034,2400.0
2014-06-04 12:15:00,252.72,252.73,252.71,252.71,800.0,218.5862,218.5948,218.5775,218.5775,800.0
2014-06-04 12:20:00,252.68,252.7,252.62,252.62,3800.0,218.5516,218.5689,218.4997,218.4997,3800.0
2014-06-04 12:25:00,252.6,252.64,252.6,252.64,1700.0,218.4824,218.517,218.4824,218.517,1700.0
2014-06-04 12:30:00,252.6,252.6,252.44,252.48,4100.0,218.4824,218.4824,218.344,218.3786,4100.0
2014-06-04 12:35:00,252.5,252.52,252.49,252.51,2700.0,218.3959,218.4132,218.3872,218.4045,2700.0
2014-06-04 12:40:00,252.55,252.67,252.55,252.63,3400.0,218.4391,218.5429,218.4391,218.5083,3400.0
2014-06-04 12:45:00,252.65,252.68,252.56,252.56,1100.0,218.5256,218.5516,218.4478,218.4478,1100.0
2014-06-04 12:50:00,252.57,252.71,252.55,252.71,3000.0,218.4564,218.5775,218.4391,218.5775,3000.0
2014-06-04 12:55:00,252.67,252.76,252.66,252.76,1400.0,218.5429,218.6207,218.5343,218.6207,1400.0
2014-06-04 13:00:00,252.72,252.74,252.69,252.74,1500.0,218.5862,218.6034,218.5602,218.6034,1500.0
2014-06-04 13:05:00,252.74,252.74,252.66,252.66,1200.0,218.6034,218.6034,218.5343,218.5343,1200.0
2014-06-04 13:10:00,252.68,252.68,252.63,252.63,800.0,218.5516,218.5516,218.5083,218.5083,800.0
2014-06-04 13:15:00,252.65,252.67,252.65,252.65,1500.0,218.5256,218.5429,218.5256,218.5256,1500.0
2014-06-04 13:20:00,252.61,252.65,252.57,252.62,3200.0,218.491,218.5256,218.4564,218.4997,3200.0
2014-06-04 13:25:00,252.61,252.67,252.61,252.62,900.0,218.491,218.5429,218.491,218.4997,900.0
2014-06-04 13:30:00,252.61,252.63,252.58,252.6,3900.0,218.491,218.5083,218.4651,218.4824,3900.0
2014-06-04 13:35:00,252.63,252.67,252.62,252.67,3500.0,218.5083,218.5429,218.4997,218.5429,3500.0
2014-06-04 13:40:00,252.69,252.74,252.68,252.7,3400.0,218.5602,218.6034,218.5516,218.5689,3400.0
2014-06-04 13:45:00,252.68,252.68,252.64,252.66,2000.0,218.5516,218.5516,218.517,218.5343,2000.0
2014-06-04 13:50:00,252.66,252.69,252.61,252.69,1000.0,218.5343,218.5602,218.491,218.5602,1000.0
2014-06-04 13:55:00,252.7,252.83,252.7,252.79,8000.0,218.5689,218.6813,218.5689,218.6467,8000.0
2014-06-04 14:00:00,252.8,252.81,252.72,252.75,2300.0,218.6553,218.664,218.5862,218.6121,2300.0
2014-06-04 14:05:00,252.73,252.81,252.73,252.78,3200.0,218.5948,218.664,218.5948,218.638,3200.0
2014-06-04 14:10:00,252.7,252.8,252.69,252.79,1200.0,218.5689,218.6553,218.5602,218.6467,1200.0
2014-06-04 14:15:00,252.79,252.82,252.77,252.79,3700.0,218.6467,218.6726,218.6294,218.6467,3700.0
2014-06-04 14:20:00,252.76,252.76,252.58,252.59,3600.0,218.6207,218.6207,218.4651,218.4737,3600.0
2014-06-04 14:25:00,252.63,252.7,252.63,252.66,6100.0,218.5083,218.5689,218.5083,218.5343,6100.0
2014-06-04 14:30:00,252.67,252.68,252.58,252.65,5200.0,218.5429,218.5516,218.4651,218.5256,5200.0
2014-06-04 14:35:00,252.65,252.72,252.65,252.68,4500.0,218.5256,218.5862,218.5256,218.5516,4500.0
2014-06-04 14:40:00,252.68,252.68,252.57,252.57,3800.0,218.5516,218.5516,218.4564,218.4564,3800.0
2014-06-04 14:45:00,252.59,252.6,252.35,252.37,10300.0,218.4737,218.4824,218.2661,218.2834,10300.0
2014-06-04 14:50:00,252.39,252.43,252.35,252.4,4500.0,218.3007,218.3353,218.2661,218.3094,4500.0
2014-06-04 14:55:00,252.4,252.5,252.38,252.49,6200.0,218.3094,218.3959,218.2921,218.3872,6200.0
2014-06-04 15:00:00,252.47,252.54,252.47,252.51,2100.0,218.3699,218.4305,218.3699,218.4045,2100.0
2014-06-04 15:05:00,252.51,252.56,252.5,252.52,2800.0,218.4045,218.4478,218.3959,218.4132,2800.0
2014-06-04 15:10:00,252.59,252.66,252.59,252.62,7200.0,218.4737,218.5343,218.4737,218.4997,7200.0
2014-06-04 15:15:00,252.61,252.64,252.52,252.55,5800.0,218.491,218.517,218.4132,218.4391,5800.0
2014-06-04 15:20:00,252.55,252.56,252.49,252.56,6100.0,218.4391,218.4478,218.3872,218.4478,6100.0
2014-06-04 15:25:00,252.59,252.67,252.59,252.64,17000.0,218.4737,218.5429,218.4737,218.517,17000.0
2014-06-04 15:30:00,252.65,252.71,252.6,252.63,4700.0,218.5256,218.5775,218.4824,218.5083,4700.0
2014-06-04 15:35:00,252.65,252.76,252.64,252.75,10700.0,218.5256,218.6207,218.517,218.6121,10700.0
2014-06-04 15:40:00,252.74,252.8,252.74,252.75,18000.0,218.6034,218.6553,218.6034,218.6121,18000.0
2014-06-04 15:45:00,252.75,252.78,252.74,252.74,5200.0,218.6121,218.638,218.6034,218.6034,5200.0
2014-06-04 15:50:00,252.75,252.84,252.75,252.82,8200.0,218.6121,218.6899,218.6121,218.6726,8200.0
2014-06-04 15:55:00,252.83,252.98,252.8,252.88,88400.0,218.6813,218.811,218.6553,218.7245,88400.0
2014-06-05 09:30:00,253.42,253.54,253.21,253.29,39200.0,219.1916,219.2954,219.01,219.0792,39200.0
2014-06-05 09:35:00,253.26,253.46,252.94,252.96,18600.0,219.0532,219.2262,218.7764,218.7937,18600.0
2014-06-05 09:40:00,252.89,252.96,252.65,252.81,22900.0,218.7332,218.7937,218.5256,218.664,22900.0
2014-06-05 09:45:00,252.82,253.23,252.77,253.08,17700.0,218.6726,219.0273,218.6294,218.8975,17700.0
2014-06-05 09:50:00,253.06,253.17,252.76,252.76,7300.0,218.8802,218.9754,218.6207,218.6207,7300.0
2014-06-05 09:55:00,252.73,252.88,252.46,252.77,13400.0,218.5948,218.7245,218.3613,218.6294,13400.0
2014-06-05 10:00:00,252.77,252.97,252.49,252.58,16400.0,218.6294,218.8024,218.3872,218.4651,16400.0
2014-06-05 10:05:00,252.61,252.78,252.33,252.4,13100.0,218.491,218.638,218.2488,218.3094,13100.0
2014-06-05 10:10:00,252.38,252.38,252.11,252.22,13600.0,218.2921,218.2921,218.0585,218.1537,13600.0
2014-06-05 10:15:00,252.2,252.43,252.1,252.36,18400.0,218.1364,218.3353,218.0499,218.2748,18400.0
2014-06-05 10:20:00,252.31,252.71,252.31,252.57,11100.0,218.2315,218.5775,218.2315,218.4564,11100.0
2014-06-05 10:25:00,252.6,253.1,252.59,253.08,15100.0,218.4824,218.9148,218.4737,218.8975,15100.0
2014-06-05 10:30:00,253.04,253.04,252.86,252.91,4800.0,218.8629,218.8629,218.7072,218.7505,4800.0
2014-06-05 10:35:00,252.85,252.85,252.65,252.75,2400.0,218.6986,218.6986,218.5256,218.6121,2400.0
2014-06-05 10:40:00,252.82,253.23,252.82,253.09,9200.0,218.6726,219.0273,218.6726,218.9062,9200.0
2014-06-05 10:45:00,253.05,253.05,252.82,252.96,8500.0,218.8716,218.8716,218.6726,218.7937,8500.0
2014-06-05 10:50:00,252.86,252.96,252.83,252.86,2500.0,218.7072,218.7937,218.6813,218.7072,2500.0
2014-06-05 10:55:00,252.82,253.0,252.7,253.0,8000.0,218.6726,218.8283,218.5689,218.8283,8000.0
2014-06-05 11:00:00,252.9,253.04,252.86,252.98,2100.0,218.7418,218.8629,218.7072,218.811,2100.0
2014-06-05 11:05:00,253.06,253.21,253.06,253.18,2600.0,218.8802,219.01,218.8802,218.984,2600.0
2014-06-05 11:10:00,253.23,253.53,253.23,253.45,18000.0,219.0273,219.2867,219.0273,219.2176,18000.0
2014-06-05 11:15:00,253.48,253.77,253.48,253.74,4800.0,219.2435,219.4943,219.2435,219.4684,4800.0
2014-06-05 11:20:00,253.75,253.85,253.67,253.83,8800.0,219.477,219.5635,219.4078,219.5462,8800.0
2014-06-05 11:25:00,253.84,253.9,253.84,253.85,7500.0,219.5549,219.6068,219.5549,219.5635,7500.0
2014-06-05 11:30:00,253.92,254.34,253.9,254.34,16200.0,219.6241,219.9873,219.6068,219.9873,16200.0
2014-06-05 11:35:00,254.3,254.33,254.15,254.23,9000.0,219.9527,219.9787,219.823,219.8922,9000.0
2014-06-05 11:40:00,254.27,254.58,254.24,254.48,9700.0,219.9268,220.1949,219.9009,220.1084,9700.0
2014-06-05 11:45:00,254.49,254.73,254.49,254.64,14300.0,220.1171,220.3247,220.1171,220.2468,14300.0
2014-06-05 11:50:00,254.63,254.74,254.51,254.51,19100.0,220.2382,220.3333,220.1344,220.1344,19100.0
2014-06-05 11:55:00,254.52,254.7,254.52,254.67,6100.0,220.143,220.2987,220.143,220.2728,6100.0
2014-06-05 12:00:00,254.74,255.03,254.74,255.0,50500.0,220.3333,220.5841,220.3333,220.5582,50500.0
2014-06-05 12:05:00,255.01,255.15,255.0,255.0,9100.0,220.5668,220.6879,220.5582,220.5582,9100.0
2014-06-05 12:10:00,255.05,255.22,254.95,255.22,10300.0,220.6014,220.7485,220.515,220.7485,10300.0
2014-06-05 12:15:00,255.18,255.18,254.91,254.94,65400.0,220.7139,220.7139,220.4804,220.5063,65400.0
2014-06-05 12:20:00,254.94,255.3,254.89,255.25,10400.0,220.5063,220.8177,220.4631,220.7744,10400.0
2014-06-05 12:25:00,255.28,255.29,255.09,255.19,12500.0,220.8004,220.809,220.636,220.7225,12500.0
2014-06-05 12:30:00,255.25,255.45,255.24,255.31,12500.0,220.7744,220.9474,220.7658,220.8263,12500.0
2014-06-05 12:35:00,255.26,255.54,255.26,255.46,16700.0,220.7831,221.0253,220.7831,220.9561,16700.0
2014-06-05 12:40:00,255.46,255.58,255.4,255.48,14300.0,220.9561,221.0599,220.9042,220.9734,14300.0
2014-06-05 12:45:00,255.48,255.48,255.26,255.29,3200.0,220.9734,220.9734,220.7831,220.809,3200.0
2014-06-05 12:50:00,255.22,255.33,255.22,255.29,5600.0,220.7485,220.8436,220.7485,220.809,5600.0
2014-06-05 12:55:00,255.29,255.29,255.17,255.18,15100.0,220.809,220.809,220.7052,220.7139,15100.0
2014-06-05 13:00:00,255.18,255.33,255.18,255.32,28900.0,220.7139,220.8436,220.7139,220.835,28900.0
2014-06-05 13:05:00,255.29,255.44,255.28,255.3,4100.0,220.809,220.9388,220.8004,220.8177,4100.0
2014-06-05 13:10:00,255.33,255.41,255.31,255.38,24300.0,220.8436,220.9128,220.8263,220.8869,24300.0
2014-06-05 13:15:00,255.38,255.43,255.31,255.4,22000.0,220.8869,220.9301,220.8263,220.9042,22000.0
2014-06-05 13:20:00,255.38,255.41,255.31,255.31,5200.0,220.8869,220.9128,220.8263,220.8263,5200.0
2014-06-05 13:25:00,255.23,255.24,255.15,255.16,16500.0,220.7571,220.7658,220.6879,220.6966,16500.0
2014-06-05 13:30:00,255.17,255.25,255.16,255.21,2900.0,220.7052,220.7744,220.6966,220.7398,2900.0
2014-06-05 13:35:00,255.18,255.21,255.13,255.21,5800.0,220.7139,220.7398,220.6706,220.7398,5800.0
2014-06-05 13:40:00,255.21,255.22,255.04,255.06,4800.0,220.7398,220.7485,220.5928,220.6101,4800.0
2014-06-05 13:45:00,255.11,255.14,255.07,255.11,5100.0,220.6533,220.6793,220.6187,220.6533,5100.0
2014-06-05 13:50:00,255.14,255.24,255.1,255.22,14700.0,220.6793,220.7658,220.6447,220.7485,14700.0
2014-06-05 13:55:00,255.23,255.37,255.18,255.37,24200.0,220.7571,220.8782,220.7139,220.8782,24200.0
2014-06-05 14:00:00,255.37,255.38,255.28,255.34,30700.0,220.8782,220.8869,220.8004,220.8523,30700.0
2014-06-05 14:05:00,255.33,255.37,255.24,255.29,20000.0,220.8436,220.8782,220.7658,220.809,20000.0
2014-06-05 14:10:00,255.3,255.34,255.26,255.3,7200.0,220.8177,220.8523,220.7831,220.8177,7200.0
2014-06-05 14:15:00,255.27,255.39,255.26,255.38,4000.0,220.7917,220.8955,220.7831,220.8869,4000.0
2014-06-05 14:20:00,255.36,255.66,255.36,255.62,24700.0,220.8696,221.1291,220.8696,221.0945,24700.0
2014-06-05 14:25:00,255.61,255.61,255.34,255.44,14000.0,221.0858,221.0858,220.8523,220.9388,14000.0
2014-06-05 14:30:00,255.49,255.65,255.46,255.65,9900.0,220.982,221.1204,220.9561,221.1204,9900.0
2014-06-05 14:35:00,255.66,255.68,255.41,255.42,13100.0,221.1291,221.1464,220.9128,220.9215,13100.0
2014-06-05 14:40:00,255.42,255.65,255.42,255.62,2800.0,220.9215,221.1204,220.9215,221.0945,2800.0
2014-06-05 14:45:00,255.62,255.64,255.57,255.59,4100.0,221.0945,221.1118,221.0512,221.0685,4100.0
2014-06-05 14:50:00,255.59,255.59,255.37,255.37,2100.0,221.0685,221.0685,220.8782,220.8782,2100.0
2014-06-05 14:55:00,255.39,255.41,255.25,255.26,7400.0,220.8955,220.9128,220.7744,220.7831,7400.0
2014-06-05 15:00:00,255.29,255.56,255.29,255.49,11700.0,220.809,221.0426,220.809,220.982,11700.0
2014-06-05 15:05:00,255.53,255.53,255.39,255.39,2700.0,221.0166,221.0166,220.8955,220.8955,2700.0
2014-06-05 15:10:00,255.38,255.38,255.27,255.28,37200.0,220.8869,220.8869,220.7917,220.8004,37200.0
2014-06-05 15:15:00,255.29,255.33,255.22,255.33,6200.0,220.809,220.8436,220.7485,220.8436,6200.0
2014-06-05 15:20:00,255.33,255.39,255.24,255.25,8500.0,220.8436,220.8955,220.7658,220.7744,8500.0
2014-06-05 15:25:00,255.21,255.26,255.14,255.23,11100.0,220.7398,220.7831,220.6793,220.7571,11100.0
2014-06-05 15:30:00,255.23,255.26,255.17,255.26,27400.0,220.7571,220.7831,220.7052,220.7831,27400.0
2014-06-05 15:35:00,255.24,255.39,255.24,255.39,8900.0,220.7658,220.8955,220.7658,220.8955,8900.0
2014-06-05 15:40:00,255.38,255.41,255.34,255.37,10900.0,220.8869,220.9128,220.8523,220.8782,10900.0
2014-06-05 15:45:00,255.38,255.42,255.31,255.31,14100.0,220.8869,220.9215,220.8263,220.8263,14100.0
2014-06-05 15:50:00,255.31,255.42,255.31,255.35,16700.0,220.8263,220.9215,220.8263,220.8609,16700.0
2014-06-05 15:55:00,255.34,255.46,255.31,255.44,46400.0,220.8523,220.9561,220.8263,220.9388,46400.0
2014-06-06 09:30:00,256.0,256.19,255.79,255.97,23400.0,221.4231,221.5875,221.2415,221.3972,23400.0
2014-06-06 09:35:00,256.07,256.42,255.95,256.3,29600.0,221.4837,221.7864,221.3799,221.6826,29600.0
2014-06-06 09:40:00,256.3,256.52,256.27,256.43,46400.0,221.6826,221.8729,221.6567,221.7951,46400.0
2014-06-06 09:45:00,256.46,256.59,256.37,256.58,12200.0,221.821,221.9334,221.7432,221.9248,12200.0
2014-06-06 09:50:00,256.57,256.63,256.39,256.46,27700.0,221.9161,221.968,221.7605,221.821,27700.0
2014-06-06 09:55:00,256.43,256.73,256.37,256.73,26600.0,221.7951,222.0545,221.7432,222.0545,26600.0
2014-06-06 10:00:00,256.75,256.91,256.67,256.76,26100.0,222.0718,222.2102,222.0026,222.0805,26100.0
2014-06-06 10:05:00,256.79,256.81,256.6,256.79,17000.0,222.1064,222.1237,221.9421,222.1064,17000.0
2014-06-06 10:10:00,256.76,256.79,256.56,256.62,9700.0,222.0805,222.1064,221.9075,221.9594,9700.0
2014-06-06 10:15:00,256.61,256.74,256.61,256.68,21700.0,221.9507,222.0632,221.9507,222.0113,21700.0
2014-06-06 10:20:00,256.7,256.79,256.63,256.74,6400.0,222.0286,222.1064,221.968,222.0632,6400.0
2014-06-06 10:25:00,256.8,257.01,256.8,257.0,12900.0,222.1151,222.2967,222.1151,222.2881,12900.0
2014-06-06 10:30:00,257.0,257.0,256.88,256.95,9400.0,222.2881,222.2881,222.1843,222.2448,9400.0
2014-06-06 10:35:00,256.94,257.01,256.87,256.94,7400.0,222.2362,222.2967,222.1756,222.2362,7400.0
2014-06-06 10:40:00,256.92,256.92,256.8,256.8,12800.0,222.2189,222.2189,222.1151,222.1151,12800.0
2014-06-06 10:45:00,256.82,256.92,256.78,256.85,7900.0,222.1324,222.2189,222.0978,222.1583,7900.0
2014-06-06 10:50:00,256.88,257.08,256.85,257.08,19300.0,222.1843,222.3573,222.1583,222.3573,19300.0
2014-06-06 10:55:00,257.09,257.14,257.01,257.13,15000.0,222.3659,222.4092,222.2967,222.4005,15000.0
2014-06-06 11:00:00,257.12,257.35,257.1,257.3,17000.0,222.3919,222.5908,222.3746,222.5475,17000.0
2014-06-06 11:05:00,257.32,257.48,257.28,257.45,46500.0,222.5648,222.7032,222.5303,222.6773,46500.0
2014-06-06 11:10:00,257.47,257.52,257.32,257.37,14200.0,222.6946,222.7378,222.5648,222.6081,14200.0
2014-06-06 11:15:00,257.37,257.41,257.22,257.22,13500.0,222.6081,222.6427,222.4784,222.4784,13500.0
2014-06-06 11:20:00,257.24,257.26,257.04,257.15,10300.0,222.4957,222.513,222.3227,222.4178,10300.0
2014-06-06 11:25:00,257.13,257.13,257.04,257.04,800.0,222.4005,222.4005,222.3227,222.3227,800.0
2014-06-06 11:30:00,257.1,257.15,256.97,257.06,6500.0,222.3746,222.4178,222.2621,222.34,6500.0
2014-06-06 11:35:00,257.04,257.06,257.0,257.06,3400.0,222.3227,222.34,222.2881,222.34,3400.0
2014-06-06 11:40:00,257.11,257.17,257.05,257.09,3900.0,222.3832,222.4351,222.3313,222.3659,3900.0
2014-06-06 11:45:00,257.11,257.14,257.09,257.12,4100.0,222.3832,222.4092,222.3659,222.3919,4100.0
2014-06-06 11:50:00,257.09,257.26,257.06,257.06,16300.0,222.3659,222.513,222.34,222.34,16300.0
2014-06-06 11:55:00,257.04,257.06,256.95,256.95,7900.0,222.3227,222.34,222.2448,222.2448,7900.0
2014-06-06 12:00:00,256.98,257.03,256.95,256.95,2900.0,222.2708,222.314,222.2448,222.2448,2900.0
2014-06-06 12:05:00,256.97,257.06,256.97,257.04,2300.0,222.2621,222.34,222.2621,222.3227,2300.0
2014-06-06 12:10:00,257.07,257.07,256.87,256.92,2900.0,222.3486,222.3486,222.1756,222.2189,2900.0
2014-06-06 12:15:00,256.88,256.98,256.88,256.95,7000.0,222.1843,222.2708,222.1843,222.2448,7000.0
2014-06-06 12:20:00,256.91,256.95,256.88,256.89,2600.0,222.2102,222.2448,222.1843,222.1929,2600.0
2014-06-06 12:25:00,256.87,256.94,256.87,256.89,13000.0,222.1756,222.2362,222.1756,222.1929,13000.0
2014-06-06 12:30:00,256.91,257.15,256.89,257.09,5500.0,222.2102,222.4178,222.1929,222.3659,5500.0
2014-06-06 12:35:00,257.08,257.16,257.02,257.16,4800.0,222.3573,222.4265,222.3054,222.4265,4800.0
2014-06-06 12:40:00,257.12,257.14,257.0,257.14,2000.0,222.3919,222.4092,222.2881,222.4092,2000.0
2014-06-06 12:45:00,257.05,257.1,257.0,257.1,3800.0,222.3313,222.3746,222.2881,222.3746,3800.0
2014-06-06 12:50:00,257.14,257.19,257.1,257.17,4200.0,222.4092,222.4524,222.3746,222.4351,4200.0
2014-06-06 12:55:00,257.15,257.24,257.06,257.07,9700.0,222.4178,222.4957,222.34,222.3486,9700.0
2014-06-06 13:00:00,257.09,257.14,256.97,257.07,5000.0,222.3659,222.4092,222.2621,222.3486,5000.0
2014-06-06 13:05:00,257.0,257.03,256.96,256.98,2700.0,222.2881,222.314,222.2535,222.2708,2700.0
2014-06-06 13:10:00,257.02,257.05,256.86,256.86,4900.0,222.3054,222.3313,222.167,222.167,4900.0
2014-06-06 13:15:00,256.87,257.02,256.87,256.97,6100.0,222.1756,222.3054,222.1756,222.2621,6100.0
2014-06-06 13:20:00,256.98,257.06,256.92,257.03,2700.0,222.2708,222.34,222.2189,222.314,2700.0
2014-06-06 13:25:00,257.02,257.04,256.97,256.97,3300.0,222.3054,222.3227,222.2621,222.2621,3300.0
2014-06-06 13:30:00,257.0,257.04,256.89,256.95,5500.0,222.2881,222.3227,222.1929,222.2448,5500.0
2014-06-06 13:35:00,256.96,256.96,256.86,256.94,2900.0,222.2535,222.2535,222.167,222.2362,2900.0
2014-06-06 13:40:00,256.91,256.94,256.88,256.91,2200.0,222.2102,222.2362,222.1843,222.2102,2200.0
2014-06-06 13:45:00,256.95,257.01,256.89,257.01,3700.0,222.2448,222.2967,222.1929,222.2967,3700.0
2014-06-06 13:50:00,257.02,257.02,256.92,256.95,2800.0,222.3054,222.3054,222.2189,222.2448,2800.0
2014-06-06 13:55:00,256.98,257.01,256.9,256.94,2700.0,222.2708,222.2967,222.2016,222.2362,2700.0
2014-06-06 14:00:00,256.95,256.95,256.87,256.9,1900.0,222.2448,222.2448,222.1756,222.2016,1900.0
2014-06-06 14:05:00,256.91,256.91,256.81,256.86,21300.0,222.2102,222.2102,222.1237,222.167,21300.0
2014-06-06 14:10:00,256.86,256.95,256.85,256.91,12500.0,222.167,222.2448,222.1583,222.2102,12500.0
2014-06-06 14:15:00,256.93,256.97,256.85,256.92,8600.0,222.2275,222.2621,222.1583,222.2189,8600.0
2014-06-06 14:20:00,256.92,257.03,256.92,257.03,3200.0,222.2189,222.314,222.2189,222.314,3200.0
2014-06-06 14:25:00,257.04,257.04,256.97,257.0,6500.0,222.3227,222.3227,222.2621,222.2881,6500.0
2014-06-06 14:30:00,256.97,256.97,256.87,256.89,4700.0,222.2621,222.2621,222.1756,222.1929,4700.0
2014-06-06 14:35:00,256.88,256.95,256.88,256.9,1100.0,222.1843,222.2448,222.1843,222.2016,1100.0
2014-06-06 14:40:00,256.91,256.91,256.81,256.81,2700.0,222.2102,222.2102,222.1237,222.1237,2700.0
2014-06-06 14:45:00,256.84,256.86,256.79,256.81,27100.0,222.1497,222.167,222.1064,222.1237,27100.0
2014-06-06 14:50:00,256.81,256.84,256.78,256.8,34000.0,222.1237,222.1497,222.0978,222.1151,34000.0
2014-06-06 14:55:00,256.79,256.92,256.79,256.83,5600.0,222.1064,222.2189,222.1064,222.141,5600.0
2014-06-06 15:00:00,256.87,256.88,256.8,256.83,4800.0,222.1756,222.1843,222.1151,222.141,4800.0
2014-06-06 15:05:00,256.81,256.9,256.81,256.87,3700.0,222.1237,222.2016,222.1237,222.1756,3700.0
2014-06-06 15:10:00,256.86,256.89,256.83,256.86,1600.0,222.167,222.1929,222.141,222.167,1600.0
2014-06-06 15:15:00,256.87,256.95,256.86,256.95,3500.0,222.1756,222.2448,222.167,222.2448,3500.0
2014-06-06 15:20:00,256.92,256.97,256.87,256.91,3900.0,222.2189,222.2621,222.1756,222.2102,3900.0
2014-06-06 15:25:00,256.89,256.97,256.89,256.97,9700.0,222.1929,222.2621,222.1929,222.2621,9700.0
2014-06-06 15:30:00,256.94,256.95,256.89,256.89,2600.0,222.2362,222.2448,222.1929,222.1929,2600.0
2014-06-06 15:35:00,256.9,256.94,256.9,256.93,58500.0,222.2016,222.2362,222.2016,222.2275,58500.0
2014-06-06 15:40:00,256.93,256.93,256.81,256.82,33700.0,222.2275,222.2275,222.1237,222.1324,33700.0
2014-06-06 15:45:00,256.82,256.94,256.82,256.87,27600.0,222.1324,222.2362,222.1324,222.1756,27600.0
2014-06-06 15:50:00,256.87,256.9,256.73,256.74,42200.0,222.1756,222.2016,222.0545,222.0632,42200.0
2014-06-06 15:55:00,256.74,256.96,256.74,256.86,73100.0,222.0632,222.2535,222.0632,222.167,73100.0
2014-06-09 09:30:00,256.9,257.38,256.56,257.34,61000.0,222.2016,222.6167,221.9075,222.5821,61000.0
2014-06-09 09:35:00,257.37,257.64,257.09,257.61,27800.0,222.6081,222.8416,222.3659,222.8157,27800.0
2014-06-09 09:40:00,257.63,257.72,257.45,257.61,33600.0,222.833,222.9108,222.6773,222.8157,33600.0
2014-06-09 09:45:00,257.66,258.06,257.61,257.98,54000.0,222.8589,223.2049,222.8157,223.1357,54000.0
2014-06-09 09:50:00,257.98,258.11,257.82,258.06,28900.0,223.1357,223.2481,222.9973,223.2049,28900.0
2014-06-09 09:55:00,258.08,258.09,257.82,257.86,25400.0,223.2222,223.2308,222.9973,223.0319,25400.0
2014-06-09 10:00:00,257.87,258.08,257.8,257.8,13200.0,223.0406,223.2222,222.98,222.98,13200.0
2014-06-09 10:05:00,257.82,257.94,257.67,257.84,24000.0,222.9973,223.1011,222.8676,223.0146,24000.0
2014-06-09 10:10:00,257.8,257.89,257.6,257.76,9500.0,222.98,223.0579,222.807,222.9454,9500.0
2014-06-09 10:15:00,257.75,257.83,257.62,257.75,8200.0,222.9368,223.006,222.8243,222.9368,8200.0
2014-06-09 10:20:00,257.85,257.91,257.74,257.79,13900.0,223.0233,223.0752,222.9281,222.9714,13900.0
2014-06-09 10:25:00,257.78,257.89,257.76,257.84,7000.0,222.9627,223.0579,222.9454,223.0146,7000.0
2014-06-09 10:30:00,257.81,257.9,257.78,257.8,20600.0,222.9887,223.0665,222.9627,222.98,20600.0
2014-06-09 10:35:00,257.8,257.86,257.76,257.84,15400.0,222.98,223.0319,222.9454,223.0146,15400.0
2014-06-09 10:40:00,257.87,257.91,257.61,257.7,30700.0,223.0406,223.0752,222.8157,222.8935,30700.0
2014-06-09 10:45:00,257.71,257.9,257.63,257.89,38800.0,222.9022,223.0665,222.833,223.0579,38800.0
2014-06-09 10:50:00,257.88,258.01,257.84,257.95,2600.0,223.0492,223.1617,223.0146,223.1098,2600.0
2014-06-09 10:55:00,257.9,257.97,257.78,257.91,11900.0,223.0665,223.1271,222.9627,223.0752,11900.0
2014-06-09 11:00:00,257.92,258.05,257.88,257.97,7500.0,223.0838,223.1962,223.0492,223.1271,7500.0
2014-06-09 11:05:00,257.94,258.14,257.94,258.11,7600.0,223.1011,223.2741,223.1011,223.2481,7600.0
2014-06-09 11:10:00,258.14,258.15,258.09,258.09,5200.0,223.2741,223.2827,223.2308,223.2308,5200.0
2014-06-09 11:15:00,258.1,258.17,258.04,258.17,4000.0,223.2395,223.3,223.1876,223.3,4000.0
2014-06-09 11:20:00,258.2,258.33,258.18,258.21,59000.0,223.326,223.4384,223.3087,223.3346,59000.0
2014-06-09 11:25:00,258.24,258.33,258.21,258.33,12500.0,223.3606,223.4384,223.3346,223.4384,12500.0
2014-06-09 11:30:00,258.32,258.43,258.32,258.36,8600.0,223.4298,223.5249,223.4298,223.4644,8600.0
2014-06-09 11:35:00,258.33,258.47,258.31,258.43,44800.0,223.4384,223.5595,223.4211,223.5249,44800.0
2014-06-09 11:40:00,258.41,258.57,258.37,258.55,19500.0,223.5076,223.646,223.473,223.6287,19500.0
2014-06-09 11:45:00,258.54,258.64,258.51,258.64,6200.0,223.6201,223.7066,223.5941,223.7066,6200.0
2014-06-09 11:50:00,258.66,258.73,258.59,258.59,11500.0,223.7239,223.7844,223.6633,223.6633,11500.0
2014-06-09 11:55:00,258.62,258.62,258.44,258.46,4700.0,223.6893,223.6893,223.5336,223.5509,4700.0
2014-06-09 12:00:00,258.5,258.5,258.37,258.45,3200.0,223.5855,223.5855,223.473,223.5422,3200.0
2014-06-09 12:05:00,258.46,258.47,258.37,258.37,3600.0,223.5509,223.5595,223.473,223.473,3600.0
2014-06-09 12:10:00,258.39,258.41,258.33,258.35,2100.0,223.4903,223.5076,223.4384,223.4557,2100.0
2014-06-09 12:15:00,258.36,258.36,258.22,258.22,4400.0,223.4644,223.4644,223.3433,223.3433,4400.0
2014-06-09 12:20:00,258.22,258.29,258.21,258.24,5100.0,223.3433,223.4038,223.3346,223.3606,5100.0
2014-06-09 12:25:00,258.19,258.19,257.89,257.91,6100.0,223.3173,223.3173,223.0579,223.0752,6100.0
2014-06-09 12:30:00,257.86,258.03,257.83,258.0,6200.0,223.0319,223.179,223.006,223.153,6200.0
2014-06-09 12:35:00,258.01,258.01,257.86,257.93,2100.0,223.1617,223.1617,223.0319,223.0925,2100.0
2014-06-09 12:40:00,257.95,258.08,257.84,257.91,7000.0,223.1098,223.2222,223.0146,223.0752,7000.0
2014-06-09 12:45:00,257.87,257.9,257.81,257.82,3200.0,223.0406,223.0665,222.9887,222.9973,3200.0
2014-06-09 12:50:00,257.78,257.88,257.76,257.85,7400.0,222.9627,223.0492,222.9454,223.0233,7400.0
2014-06-09 12:55:00,257.88,257.91,257.79,257.87,2100.0,223.0492,223.0752,222.9714,223.0406,2100.0
2014-06-09 13:00:00,257.84,257.94,257.84,257.91,2100.0,223.0146,223.1011,223.0146,223.0752,2100.0
2014-06-09 13:05:00,257.9,257.91,257.87,257.89,1100.0,223.0665,223.0752,223.0406,223.0579,1100.0
2014-06-09 13:10:00,257.92,257.98,257.9,257.98,2700.0,223.0838,223.1357,223.0665,223.1357,2700.0
2014-06-09 13:15:00,257.98,257.98,257.95,257.98,4400.0,223.1357,223.1357,223.1098,223.1357,4400.0
2014-06-09 13:20:00,257.96,257.96,257.69,257.81,5700.0,223.1184,223.1184,222.8849,222.9887,5700.0
2014-06-09 13:25:00,257.76,257.78,257.66,257.68,9500.0,222.9454,222.9627,222.8589,222.8762,9500.0
2014-06-09 13:30:00,257.68,257.71,257.63,257.63,2700.0,222.8762,222.9022,222.833,222.833,2700.0
2014-06-09 13:35:00,257.61,257.82,257.61,257.78,5200.0,222.8157,222.9973,222.8157,222.9627,5200.0
2014-06-09 13:40:00,257.8,257.89,257.72,257.75,4200.0,222.98,223.0579,222.9108,222.9368,4200.0
2014-06-09 13:45:00,257.59,257.63,257.58,257.6,1800.0,222.7984,222.833,222.7897,222.807,1800.0
2014-06-09 13:50:00,257.61,257.68,257.54,257.66,7200.0,222.8157,222.8762,222.7551,222.8589,7200.0
2014-06-09 13:55:00,257.68,257.77,257.57,257.57,5600.0,222.8762,222.9541,222.7811,222.7811,5600.0
2014-06-09 14:00:00,257.58,257.58,257.47,257.53,8900.0,222.7897,222.7897,222.6946,222.7465,8900.0
2014-06-09 14:05:00,257.52,257.58,257.39,257.43,6800.0,222.7378,222.7897,222.6254,222.66,6800.0
2014-06-09 14:10:00,257.45,257.45,257.1,257.1,6300.0,222.6773,222.6773,222.3746,222.3746,6300.0
2014-06-09 14:15:00,257.12,257.32,257.12,257.26,5100.0,222.3919,222.5648,222.3919,222.513,5100.0
2014-06-09 14:20:00,257.34,257.4,257.04,257.04,158900.0,222.5821,222.634,222.3227,222.3227,158900.0
2014-06-09 14:25:00,257.04,257.21,257.02,257.08,14600.0,222.3227,222.4697,222.3054,222.3573,14600.0
2014-06-09 14:30:00,257.08,257.15,256.88,256.92,14400.0,222.3573,222.4178,222.1843,222.2189,14400.0
2014-06-09 14:35:00,256.91,257.1,256.9,257.06,34100.0,222.2102,222.3746,222.2016,222.34,34100.0
2014-06-09 14:40:00,257.03,257.28,257.03,257.26,40100.0,222.314,222.5303,222.314,222.513,40100.0
2014-06-09 14:45:00,257.3,257.31,257.22,257.22,8000.0,222.5475,222.5562,222.4784,222.4784,8000.0
2014-06-09 14:50:00,257.26,257.43,257.23,257.43,32600.0,222.513,222.66,222.487,222.66,32600.0
2014-06-09 14:55:00,257.44,257.5,257.35,257.4,42000.0,222.6686,222.7205,222.5908,222.634,42000.0
2014-06-09 15:00:00,257.41,257.41,257.31,257.39,29400.0,222.6427,222.6427,222.5562,222.6254,29400.0
2014-06-09 15:05:00,257.43,257.48,257.4,257.46,2700.0,222.66,222.7032,222.634,222.6859,2700.0
2014-06-09 15:10:00,257.47,257.54,257.47,257.48,5400.0,222.6946,222.7551,222.6946,222.7032,5400.0
2014-06-09 15:15:00,257.49,257.65,257.49,257.63,15100.0,222.7119,222.8503,222.7119,222.833,15100.0
2014-06-09 15:20:00,257.64,257.69,257.6,257.66,6400.0,222.8416,222.8849,222.807,222.8589,6400.0
2014-06-09 15:25:00,257.68,257.77,257.6,257.68,12700.0,222.8762,222.9541,222.807,222.8762,12700.0
2014-06-09 15:30:00,257.68,257.69,257.57,257.58,7900.0,222.8762,222.8849,222.7811,222.7897,7900.0
2014-06-09 15:35:00,257.56,257.56,257.48,257.55,59600.0,222.7724,222.7724,222.7032,222.7638,59600.0
2014-06-09 15:40:00,257.55,257.67,257.52,257.59,23400.0,222.7638,222.8676,222.7378,222.7984,23400.0
2014-06-09 15:45:00,257.62,257.7,257.61,257.68,20200.0,222.8243,222.8935,222.8157,222.8762,20200.0
2014-06-09 15:50:00,257.68,257.8,257.63,257.72,35600.0,222.8762,222.98,222.833,222.9108,35600.0
2014-06-09 15:55:00,257.72,257.8,257.62,257.79,40200.0,222.9108,222.98,222.8243,222.9714,40200.0
2014-06-10 09:30:00,257.26,257.51,257.19,257.51,31900.0,222.513,222.7292,222.4524,222.7292,31900.0
2014-06-10 09:35:00,257.42,257.46,257.13,257.15,14100.0,222.6513,222.6859,222.4005,222.4178,14100.0
2014-06-10 09:40:00,257.1,257.33,256.78,256.91,19100.0,222.3746,222.5735,222.0978,222.2102,19100.0
2014-06-10 09:45:00,256.9,257.31,256.9,257.19,8700.0,222.2016,222.5562,222.2016,222.4524,8700.0
2014-06-10 09:50:00,257.17,257.45,257.17,257.35,8000.0,222.4351,222.6773,222.4351,222.5908,8000.0
2014-06-10 09:55:00,257.3,257.3,256.96,256.96,4400.0,222.5475,222.5475,222.2535,222.2535,4400.0
2014-06-10 10:00:00,256.91,256.91,256.5,256.5,6400.0,222.2102,222.2102,221.8556,221.8556,6400.0
2014-06-10 10:05:00,256.44,256.61,256.3,256.39,17300.0,221.8037,221.9507,221.6826,221.7605,17300.0
2014-06-10 10:10:00,256.43,256.75,256.43,256.65,6500.0,221.7951,222.0718,221.7951,221.9853,6500.0
2014-06-10 10:15:00,256.63,256.8,256.57,256.58,5900.0,221.968,222.1151,221.9161,221.9248,5900.0
2014-06-10 10:20:00,256.53,256.89,256.53,256.89,7700.0,221.8815,222.1929,221.8815,222.1929,7700.0
2014-06-10 10:25:00,256.99,257.04,256.87,256.87,7300.0,222.2794,222.3227,222.1756,222.1756,7300.0
2014-06-10 10:30:00,256.93,257.07,256.81,256.85,6600.0,222.2275,222.3486,222.1237,222.1583,6600.0
2014-06-10 10:35:00,256.8,256.82,256.47,256.49,8600.0,222.1151,222.1324,221.8297,221.847,8600.0
2014-06-10 10:40:00,256.49,256.71,256.47,256.71,6600.0,221.847,222.0372,221.8297,222.0372,6600.0
2014-06-10 10:45:00,256.7,256.93,256.57,256.9,5100.0,222.0286,222.2275,221.9161,222.2016,5100.0
2014-06-10 10:50:00,256.93,257.08,256.9,257.05,8300.0,222.2275,222.3573,222.2016,222.3313,8300.0
2014-06-10 10:55:00,257.07,257.14,256.98,257.01,4400.0,222.3486,222.4092,222.2708,222.2967,4400.0
2014-06-10 11:00:00,257.05,257.07,256.76,256.78,3000.0,222.3313,222.3486,222.0805,222.0978,3000.0
2014-06-10 11:05:00,256.76,256.97,256.76,256.9,6200.0,222.0805,222.2621,222.0805,222.2016,6200.0
2014-06-10 11:10:00,256.91,257.01,256.91,256.93,33200.0,222.2102,222.2967,222.2102,222.2275,33200.0
2014-06-10 11:15:00,256.94,256.94,256.74,256.74,3700.0,222.2362,222.2362,222.0632,222.0632,3700.0
2014-06-10 11:20:00,256.74,256.76,256.64,256.66,25100.0,222.0632,222.0805,221.9767,221.994,25100.0
2014-06-10 11:25:00,256.67,256.83,256.67,256.73,2900.0,222.0026,222.141,222.0026,222.0545,2900.0
2014-06-10 11:30:00,256.74,256.87,256.74,256.84,16000.0,222.0632,222.1756,222.0632,222.1497,16000.0
2014-06-10 11:35:00,256.83,256.83,256.58,256.8,6500.0,222.141,222.141,221.9248,222.1151,6500.0
2014-06-10 11:40:00,256.76,256.81,256.73,256.78,8500.0,222.0805,222.1237,222.0545,222.0978,8500.0
2014-06-10 11:45:00,256.77,256.78,256.67,256.67,4200.0,222.0891,222.0978,222.0026,222.0026,4200.0
2014-06-10 11:50:00,256.66,256.68,256.49,256.55,8100.0,221.994,222.0113,221.847,221.8988,8100.0
2014-06-10 11:55:00,256.53,256.61,256.53,256.55,5000.0,221.8815,221.9507,221.8815,221.8988,5000.0
2014-06-10 12:00:00,256.58,256.58,256.38,256.38,3900.0,221.9248,221.9248,221.7518,221.7518,3900.0
2014-06-10 12:05:00,256.36,256.41,256.25,256.34,6200.0,221.7345,221.7778,221.6394,221.7172,6200.0
2014-06-10 12:10:00,256.32,256.46,256.32,256.44,4300.0,221.6999,221.821,221.6999,221.8037,4300.0
2014-06-10 12:15:00,256.43,256.52,256.42,256.46,5600.0,221.7951,221.8729,221.7864,221.821,5600.0
2014-06-10 12:20:00,256.52,256.56,256.46,256.54,4600.0,221.8729,221.9075,221.821,221.8902,4600.0
2014-06-10 12:25:00,256.55,256.63,256.48,256.58,5700.0,221.8988,221.968,221.8383,221.9248,5700.0
2014-06-10 12:30:00,256.58,256.61,256.53,256.58,2700.0,221.9248,221.9507,221.8815,221.9248,2700.0
2014-06-10 12:35:00,256.56,256.65,256.56,256.6,2100.0,221.9075,221.9853,221.9075,221.9421,2100.0
2014-06-10 12:40:00,256.57,256.58,256.44,256.47,6100.0,221.9161,221.9248,221.8037,221.8297,6100.0
2014-06-10 12:45:00,256.46,256.54,256.43,256.52,2600.0,221.821,221.8902,221.7951,221.8729,2600.0
2014-06-10 12:50:00,256.51,256.59,256.5,256.59,3200.0,221.8643,221.9334,221.8556,221.9334,3200.0
2014-06-10 12:55:00,256.56,256.59,256.53,256.59,2400.0,221.9075,221.9334,221.8815,221.9334,2400.0
2014-06-10 13:00:00,256.6,256.63,256.58,256.59,4600.0,221.9421,221.968,221.9248,221.9334,4600.0
2014-06-10 13:05:00,256.58,256.6,256.53,256.54,2600.0,221.9248,221.9421,221.8815,221.8902,2600.0
2014-06-10 13:10:00,256.59,256.59,256.53,256.54,3000.0,221.9334,221.9334,221.8815,221.8902,3000.0
2014-06-10 13:15:00,256.51,256.51,256.32,256.45,3200.0,221.8643,221.8643,221.6999,221.8124,3200.0
2014-06-10 13:20:00,256.46,256.46,256.34,256.34,3200.0,221.821,221.821,221.7172,221.7172,3200.0
2014-06-10 13:25:00,256.38,256.48,256.34,256.48,4400.0,221.7518,221.8383,221.7172,221.8383,4400.0
2014-06-10 13:30:00,256.53,256.56,256.46,256.46,3000.0,221.8815,221.9075,221.821,221.821,3000.0
2014-06-10 13:35:00,256.5,256.51,256.38,256.4,6600.0,221.8556,221.8643,221.7518,221.7691,6600.0
2014-06-10 13:40:00,256.52,256.52,256.44,256.47,14800.0,221.8729,221.8729,221.8037,221.8297,14800.0
2014-06-10 13:45:00,256.46,256.59,256.46,256.59,33000.0,221.821,221.9334,221.821,221.9334,33000.0
2014-06-10 13:50:00,256.62,256.62,256.55,256.6,5000.0,221.9594,221.9594,221.8988,221.9421,5000.0
2014-06-10 13:55:00,256.57,256.76,256.54,256.71,5900.0,221.9161,222.0805,221.8902,222.0372,5900.0
2014-06-10 14:00:00,256.71,256.72,256.66,256.69,3200.0,222.0372,222.0459,221.994,222.0199,3200.0
2014-06-10 14:05:00,256.69,256.73,256.65,256.69,4500.0,222.0199,222.0545,221.9853,222.0199,4500.0
2014-06-10 14:10:00,256.74,256.78,256.7,256.74,6000.0,222.0632,222.0978,222.0286,222.0632,6000.0
2014-06-10 14:15:00,256.77,256.89,256.71,256.87,4600.0,222.0891,222.1929,222.0372,222.1756,4600.0
2014-06-10 14:20:00,256.91,257.01,256.91,256.94,5500.0,222.2102,222.2967,222.2102,222.2362,5500.0
2014-06-10 14:25:00,256.93,256.93,256.89,256.9,3200.0,222.2275,222.2275,222.1929,222.2016,3200.0
2014-06-10 14:30:00,256.89,256.9,256.82,256.82,6300.0,222.1929,222.2016,222.1324,222.1324,6300.0
2014-06-10 14:35:00,256.83,256.84,256.75,256.81,9300.0,222.141,222.1497,222.0718,222.1237,9300.0
2014-06-10 14:40:00,256.78,256.79,256.75,256.78,4100.0,222.0978,222.1064,222.0718,222.0978,4100.0
2014-06-10 14:45:00,256.75,256.78,256.69,256.71,9200.0,222.0718,222.0978,222.0199,222.0372,9200.0
2014-06-10 14:50:00,256.69,256.74,256.69,256.72,2700.0,222.0199,222.0632,222.0199,222.0459,2700.0
2014-06-10 14:55:00,256.72,256.75,256.69,256.73,4300.0,222.0459,222.0718,222.0199,222.0545,4300.0
2014-06-10 15:00:00,256.7,256.77,256.69,256.75,5900.0,222.0286,222.0891,222.0199,222.0718,5900.0
2014-06-10 15:05:00,256.76,256.79,256.73,256.73,4400.0,222.0805,222.1064,222.0545,222.0545,4400.0
2014-06-10 15:10:00,256.71,256.71,256.66,256.67,2800.0,222.0372,222.0372,221.994,222.0026,2800.0
2014-06-10 15:15:00,256.67,256.72,256.61,256.72,4900.0,222.0026,222.0459,221.9507,222.0459,4900.0
2014-06-10 15:20:00,256.77,256.9,256.77,256.88,7000.0,222.0891,222.2016,222.0891,222.1843,7000.0
2014-06-10 15:25:00,256.88,256.89,256.8,256.88,4700.0,222.1843,222.1929,222.1151,222.1843,4700.0
2014-06-10 15:30:00,256.86,256.88,256.81,256.82,7100.0,222.167,222.1843,222.1237,222.1324,7100.0
2014-06-10 15:35:00,256.85,256.88,256.76,256.81,10200.0,222.1583,222.1843,222.0805,222.1237,10200.0
2014-06-10 15:40:00,256.82,256.89,256.8,256.82,18600.0,222.1324,222.1929,222.1151,222.1324,18600.0
2014-06-10 15:45:00,256.88,256.94,256.84,256.85,7100.0,222.1843,222.2362,222.1497,222.1583,7100.0
2014-06-10 15:50:00,256.88,256.98,256.88,256.94,18800.0,222.1843,222.2708,222.1843,222.2362,18800.0
2014-06-10 15:55:00,256.95,257.02,256.88,257.01,83900.0,222.2448,222.3054,222.1843,222.2967,83900.0
2014-06-11 09:30:00,256.01,256.1,255.77,255.91,61800.0,221.4318,221.5096,221.2242,221.3453,61800.0
2014-06-11 09:35:00,255.88,256.11,255.83,256.11,11800.0,221.3193,221.5183,221.2761,221.5183,11800.0
2014-06-11 09:40:00,256.1,256.24,255.92,256.23,15500.0,221.5096,221.6307,221.3539,221.6221,15500.0
2014-06-11 09:45:00,256.23,256.25,256.09,256.1,8600.0,221.6221,221.6394,221.501,221.5096,8600.0
2014-06-11 09:50:00,256.11,256.31,255.84,255.85,13000.0,221.5183,221.6913,221.2847,221.2934,13000.0
2014-06-11 09:55:00,255.83,255.93,255.66,255.93,4400.0,221.2761,221.3626,221.1291,221.3626,4400.0
2014-06-11 10:00:00,255.87,255.92,255.71,255.85,11500.0,221.3107,221.3539,221.1723,221.2934,11500.0
2014-06-11 10:05:00,255.91,255.96,255.83,255.83,4800.0,221.3453,221.3885,221.2761,221.2761,4800.0
2014-06-11 10:10:00,255.83,255.91,255.7,255.82,29400.0,221.2761,221.3453,221.1637,221.2674,29400.0
2014-06-11 10:15:00,255.79,255.86,255.59,255.82,13300.0,221.2415,221.302,221.0685,221.2674,13300.0
2014-06-11 10:20:00,255.88,255.89,255.74,255.75,6500.0,221.3193,221.328,221.1983,221.2069,6500.0
2014-06-11 10:25:00,255.74,255.76,255.45,255.57,12500.0,221.1983,221.2156,220.9474,221.0512,12500.0
2014-06-11 10:30:00,255.54,255.54,255.2,255.31,13400.0,221.0253,221.0253,220.7312,220.8263,13400.0
2014-06-11 10:35:00,255.3,255.52,255.28,255.52,10300.0,220.8177,221.008,220.8004,221.008,10300.0
2014-06-11 10:40:00,255.51,255.81,255.5,255.69,7200.0,220.9993,221.2588,220.9907,221.155,7200.0
2014-06-11 10:45:00,255.71,255.75,255.61,255.63,13700.0,221.1723,221.2069,221.0858,221.1031,13700.0
2014-06-11 10:50:00,255.57,255.69,255.4,255.66,7100.0,221.0512,221.155,220.9042,221.1291,7100.0
2014-06-11 10:55:00,255.68,255.76,255.6,255.6,14900.0,221.1464,221.2156,221.0772,221.0772,14900.0
2014-06-11 11:00:00,255.56,255.84,255.56,255.83,5100.0,221.0426,221.2847,221.0426,221.2761,5100.0
2014-06-11 11:05:00,255.86,256.08,255.83,255.97,13100.0,221.302,221.4923,221.2761,221.3972,13100.0
2014-06-11 11:10:00,256.03,256.26,256.01,256.02,17000.0,221.4491,221.648,221.4318,221.4404,17000.0
2014-06-11 11:15:00,256.02,256.07,255.81,255.82,8300.0,221.4404,221.4837,221.2588,221.2674,8300.0
2014-06-11 11:20:00,255.84,255.93,255.81,255.85,4500.0,221.2847,221.3626,221.2588,221.2934,4500.0
2014-06-11 11:25:00,255.85,255.92,255.82,255.88,4000.0,221.2934,221.3539,221.2674,221.3193,4000.0
2014-06-11 11:30:00,255.94,256.04,255.93,255.93,5400.0,221.3712,221.4577,221.3626,221.3626,5400.0
2014-06-11 11:35:00,255.93,255.96,255.86,255.9,2800.0,221.3626,221.3885,221.302,221.3366,2800.0
2014-06-11 11:40:00,255.89,255.98,255.74,255.74,14300.0,221.328,221.4058,221.1983,221.1983,14300.0
2014-06-11 11:45:00,255.82,255.94,255.8,255.86,6000.0,221.2674,221.3712,221.2501,221.302,6000.0
2014-06-11 11:50:00,255.86,256.09,255.86,256.09,7400.0,221.302,221.501,221.302,221.501,7400.0
2014-06-11 11:55:00,256.08,256.33,256.06,256.31,17400.0,221.4923,221.7086,221.475,221.6913,17400.0
2014-06-11 12:00:00,256.3,256.33,256.18,256.25,10000.0,221.6826,221.7086,221.5788,221.6394,10000.0
2014-06-11 12:05:00,256.3,256.3,256.23,256.23,2300.0,221.6826,221.6826,221.6221,221.6221,2300.0
2014-06-11 12:10:00,256.28,256.31,256.25,256.3,6000.0,221.6653,221.6913,221.6394,221.6826,6000.0
2014-06-11 12:15:00,256.31,256.4,256.24,256.36,11100.0,221.6913,221.7691,221.6307,221.7345,11100.0
2014-06-11 12:20:00,256.34,256.35,256.3,256.31,4000.0,221.7172,221.7259,221.6826,221.6913,4000.0
2014-06-11 12:25:00,256.3,256.36,256.3,256.31,3900.0,221.6826,221.7345,221.6826,221.6913,3900.0
2014-06-11 12:30:00,256.33,256.42,256.31,256.37,7800.0,221.7086,221.7864,221.6913,221.7432,7800.0
2014-06-11 12:35:00,256.41,256.46,256.38,256.4,4000.0,221.7778,221.821,221.7518,221.7691,4000.0
2014-06-11 12:40:00,256.39,256.39,256.33,256.33,1300.0,221.7605,221.7605,221.7086,221.7086,1300.0
2014-06-11 12:45:00,256.32,256.33,256.25,256.31,81200.0,221.6999,221.7086,221.6394,221.6913,81200.0
2014-06-11 12:50:00,256.31,256.34,256.31,256.34,1000.0,221.6913,221.7172,221.6913,221.7172,1000.0
2014-06-11 12:55:00,256.33,256.42,256.33,256.42,4700.0,221.7086,221.7864,221.7086,221.7864,4700.0
2014-06-11 13:00:00,256.42,256.44,256.13,256.17,8900.0,221.7864,221.8037,221.5356,221.5702,8900.0
2014-06-11 13:05:00,256.18,256.18,256.06,256.16,3500.0,221.5788,221.5788,221.475,221.5615,3500.0
2014-06-11 13:10:00,256.14,256.18,256.05,256.05,6200.0,221.5442,221.5788,221.4664,221.4664,6200.0
2014-06-11 13:15:00,256.04,256.09,255.97,256.07,6000.0,221.4577,221.501,221.3972,221.4837,6000.0
2014-06-11 13:20:00,256.08,256.19,256.08,256.19,6700.0,221.4923,221.5875,221.4923,221.5875,6700.0
2014-06-11 13:25:00,256.21,256.31,256.18,256.31,2900.0,221.6048,221.6913,221.5788,221.6913,2900.0
2014-06-11 13:30:00,256.3,256.3,256.24,256.28,5900.0,221.6826,221.6826,221.6307,221.6653,5900.0
2014-06-11 13:35:00,256.28,256.28,256.15,256.15,6100.0,221.6653,221.6653,221.5529,221.5529,6100.0
2014-06-11 13:40:00,256.15,256.2,256.09,256.19,8100.0,221.5529,221.5961,221.501,221.5875,8100.0
2014-06-11 13:45:00,256.19,256.22,255.99,255.99,4400.0,221.5875,221.6134,221.4145,221.4145,4400.0
2014-06-11 13:50:00,256.03,256.11,256.03,256.06,8800.0,221.4491,221.5183,221.4491,221.475,8800.0
2014-06-11 13:55:00,256.04,256.07,255.99,256.01,4700.0,221.4577,221.4837,221.4145,221.4318,4700.0
2014-06-11 14:00:00,255.99,255.99,255.78,255.81,12100.0,221.4145,221.4145,221.2328,221.2588,12100.0
2014-06-11 14:05:00,255.79,255.81,255.53,255.53,18300.0,221.2415,221.2588,221.0166,221.0166,18300.0
2014-06-11 14:10:00,255.51,255.62,255.43,255.53,12700.0,220.9993,221.0945,220.9301,221.0166,12700.0
2014-06-11 14:15:00,255.47,255.72,255.47,255.68,8100.0,220.9647,221.181,220.9647,221.1464,8100.0
2014-06-11 14:20:00,255.68,255.77,255.57,255.57,5600.0,221.1464,221.2242,221.0512,221.0512,5600.0
2014-06-11 14:25:00,255.58,255.85,255.58,255.82,11600.0,221.0599,221.2934,221.0599,221.2674,11600.0
2014-06-11 14:30:00,255.81,255.9,255.79,255.81,6600.0,221.2588,221.3366,221.2415,221.2588,6600.0
2014-06-11 14:35:00,255.84,255.9,255.79,255.9,6800.0,221.2847,221.3366,221.2415,221.3366,6800.0
2014-06-11 14:40:00,255.88,255.95,255.81,255.94,8000.0,221.3193,221.3799,221.2588,221.3712,8000.0
2014-06-11 14:45:00,255.95,256.12,255.94,256.01,17200.0,221.3799,221.5269,221.3712,221.4318,17200.0
2014-06-11 14:50:00,256.01,256.01,255.87,255.98,5600.0,221.4318,221.4318,221.3107,221.4058,5600.0
2014-06-11 14:55:00,255.98,256.02,255.89,256.01,9500.0,221.4058,221.4404,221.328,221.4318,9500.0
2014-06-11 15:00:00,256.01,256.07,255.95,256.01,7000.0,221.4318,221.4837,221.3799,221.4318,7000.0
2014-06-11 15:05:00,255.99,256.05,255.95,256.04,5800.0,221.4145,221.4664,221.3799,221.4577,5800.0
2014-06-11 15:10:00,256.05,256.15,255.99,255.99,29500.0,221.4664,221.5529,221.4145,221.4145,29500.0
2014-06-11 15:15:00,255.99,256.03,255.96,255.99,5100.0,221.4145,221.4491,221.3885,221.4145,5100.0
2014-06-11 15:20:00,255.99,256.04,255.98,256.04,7700.0,221.4145,221.4577,221.4058,221.4577,7700.0
2014-06-11 15:25:00,256.04,256.2,256.04,256.19,14700.0,221.4577,221.5961,221.4577,221.5875,14700.0
2014-06-11 15:30:00,256.22,256.35,256.22,256.35,11300.0,221.6134,221.7259,221.6134,221.7259,11300.0
2014-06-11 15:35:00,256.36,256.41,256.35,256.4,24200.0,221.7345,221.7778,221.7259,221.7691,24200.0
2014-06-11 15:40:00,256.41,256.47,256.39,256.39,21500.0,221.7778,221.8297,221.7605,221.7605,21500.0
2014-06-11 15:45:00,256.38,256.4,256.32,256.34,38800.0,221.7518,221.7691,221.6999,221.7172,38800.0
2014-06-11 15:50:00,256.33,256.34,256.2,256.2,84900.0,221.7086,221.7172,221.5961,221.5961,84900.0
2014-06-11 15:55:00,256.19,256.24,256.14,256.21,213600.0,221.5875,221.6307,221.5442,221.6048,213600.0
2014-06-12 09:30:00,255.82,256.02,255.68,255.87,42500.0,221.2674,221.4404,221.1464,221.3107,42500.0
2014-06-12 09:35:00,255.87,255.96,255.3,255.34,50800.0,221.3107,221.3885,220.8177,220.8523,50800.0
2014-06-12 09:40:00,255.32,255.64,255.23,255.6,37400.0,220.835,221.1118,220.7571,221.0772,37400.0
2014-06-12 09:45:00,255.57,255.83,255.57,255.66,20800.0,221.0512,221.2761,221.0512,221.1291,20800.0
2014-06-12 09:50:00,255.63,255.9,255.61,255.73,19500.0,221.1031,221.3366,221.0858,221.1896,19500.0
2014-06-12 09:55:00,255.69,255.72,255.43,255.62,11900.0,221.155,221.181,220.9301,221.0945,11900.0
2014-06-12 10:00:00,255.61,255.95,255.6,255.95,99200.0,221.0858,221.3799,221.0772,221.3799,99200.0
2014-06-12 10:05:00,255.98,256.07,255.85,255.96,9100.0,221.4058,221.4837,221.2934,221.3885,9100.0
2014-06-12 10:10:00,255.88,255.91,255.7,255.73,17500.0,221.3193,221.3453,221.1637,221.1896,17500.0
2014-06-12 10:15:00,255.7,255.81,255.49,255.74,14900.0,221.1637,221.2588,220.982,221.1983,14900.0
2014-06-12 10:20:00,255.76,255.83,255.63,255.66,4000.0,221.2156,221.2761,221.1031,221.1291,4000.0
2014-06-12 10:25:00,255.56,255.56,255.08,255.08,17600.0,221.0426,221.0426,220.6274,220.6274,17600.0
2014-06-12 10:30:00,255.1,255.28,255.08,255.22,8900.0,220.6447,220.8004,220.6274,220.7485,8900.0
2014-06-12 10:35:00,255.16,255.21,254.84,254.94,18900.0,220.6966,220.7398,220.4198,220.5063,18900.0
2014-06-12 10:40:00,254.91,254.91,254.74,254.87,17800.0,220.4804,220.4804,220.3333,220.4458,17800.0
2014-06-12 10:45:00,254.81,254.95,254.81,254.95,9700.0,220.3939,220.515,220.3939,220.515,9700.0
2014-06-12 10:50:00,254.94,255.12,254.92,255.11,16000.0,220.5063,220.662,220.489,220.6533,16000.0
2014-06-12 10:55:00,255.09,255.18,255.04,255.05,12500.0,220.636,220.7139,220.5928,220.6014,12500.0
2014-06-12 11:00:00,255.03,255.21,254.97,255.21,10500.0,220.5841,220.7398,220.5323,220.7398,10500.0
2014-06-12 11:05:00,255.26,255.46,255.18,255.44,7900.0,220.7831,220.9561,220.7139,220.9388,7900.0
2014-06-12 11:10:00,255.48,255.69,255.42,255.64,11400.0,220.9734,221.155,220.9215,221.1118,11400.0
2014-06-12 11:15:00,255.7,255.7,255.61,255.62,3900.0,221.1637,221.1637,221.0858,221.0945,3900.0
2014-06-12 11:20:00,255.58,255.61,255.49,255.54,6500.0,221.0599,221.0858,220.982,221.0253,6500.0
2014-06-12 11:25:00,255.53,255.88,255.53,255.84,17600.0,221.0166,221.3193,221.0166,221.2847,17600.0
2014-06-12 11:30:00,255.86,255.96,255.82,255.82,6100.0,221.302,221.3885,221.2674,221.2674,6100.0
2014-06-12 11:35:00,255.83,255.83,255.73,255.74,7900.0,221.2761,221.2761,221.1896,221.1983,7900.0
2014-06-12 11:40:00,255.74,255.81,255.7,255.72,6700.0,221.1983,221.2588,221.1637,221.181,6700.0
2014-06-12 11:45:00,255.74,255.75,255.68,255.72,2800.0,221.1983,221.2069,221.1464,221.181,2800.0
2014-06-12 11:50:00,255.7,255.77,255.62,255.72,8000.0,221.1637,221.2242,221.0945,221.181,8000.0
2014-06-12 11:55:00,255.71,255.74,255.69,255.69,2000.0,221.1723,221.1983,221.155,221.155,2000.0
2014-06-12 12:00:00,255.67,255.67,255.5,255.61,7800.0,221.1377,221.1377,220.9907,221.0858,7800.0
2014-06-12 12:05:00,255.61,255.9,255.59,255.86,7100.0,221.0858,221.3366,221.0685,221.302,7100.0
2014-06-12 12:10:00,255.89,255.89,255.85,255.86,1700.0,221.328,221.328,221.2934,221.302,1700.0
2014-06-12 12:15:00,255.86,255.86,255.76,255.76,2600.0,221.302,221.302,221.2156,221.2156,2600.0
2014-06-12 12:20:00,255.71,255.86,255.71,255.83,6500.0,221.1723,221.302,221.1723,221.2761,6500.0
2014-06-12 12:25:00,255.83,255.97,255.83,255.89,6800.0,221.2761,221.3972,221.2761,221.328,6800.0
2014-06-12 12:30:00,255.91,255.93,255.86,255.9,8600.0,221.3453,221.3626,221.302,221.3366,8600.0
2014-06-12 12:35:00,255.9,255.9,255.86,255.86,2500.0,221.3366,221.3366,221.302,221.302,2500.0
2014-06-12 12:40:00,255.8,255.81,255.61,255.61,6600.0,221.2501,221.2588,221.0858,221.0858,6600.0
2014-06-12 12:45:00,255.6,255.62,255.57,255.6,3700.0,221.0772,221.0945,221.0512,221.0772,3700.0
2014-06-12 12:50:00,255.61,255.61,255.3,255.33,13600.0,221.0858,221.0858,220.8177,220.8436,13600.0
2014-06-12 12:55:00,255.3,255.54,255.21,255.52,10000.0,220.8177,221.0253,220.7398,221.008,10000.0
2014-06-12 13:00:00,255.52,255.58,255.3,255.41,9700.0,221.008,221.0599,220.8177,220.9128,9700.0
2014-06-12 13:05:00,255.37,255.48,255.27,255.44,14700.0,220.8782,220.9734,220.7917,220.9388,14700.0
2014-06-12 13:10:00,255.4,255.52,255.25,255.31,6300.0,220.9042,221.008,220.7744,220.8263,6300.0
2014-06-12 13:15:00,255.3,255.45,255.24,255.24,11100.0,220.8177,220.9474,220.7658,220.7658,11100.0
2014-06-12 13:20:00,255.24,255.38,255.17,255.19,3500.0,220.7658,220.8869,220.7052,220.7225,3500.0
2014-06-12 13:25:00,255.2,255.21,254.93,255.09,9600.0,220.7312,220.7398,220.4977,220.636,9600.0
2014-06-12 13:30:00,255.11,255.11,254.89,254.9,13900.0,220.6533,220.6533,220.4631,220.4717,13900.0
2014-06-12 13:35:00,254.91,254.98,254.84,254.96,9900.0,220.4804,220.5409,220.4198,220.5236,9900.0
2014-06-12 13:40:00,254.96,255.15,254.95,255.04,8700.0,220.5236,220.6879,220.515,220.5928,8700.0
2014-06-12 13:45:00,255.04,255.04,254.81,254.84,6300.0,220.5928,220.5928,220.3939,220.4198,6300.0
2014-06-12 13:50:00,254.83,254.85,254.48,254.48,46000.0,220.4112,220.4285,220.1084,220.1084,46000.0
2014-06-12 13:55:00,254.48,254.58,254.35,254.49,17700.0,220.1084,220.1949,219.996,220.1171,17700.0
2014-06-12 14:00:00,254.52,254.72,254.43,254.71,22500.0,220.143,220.316,220.0652,220.3074,22500.0
2014-06-12 14:05:00,254.74,254.74,254.54,254.54,10500.0,220.3333,220.3333,220.1603,220.1603,10500.0
2014-06-12 14:10:00,254.53,254.75,254.53,254.73,1500.0,220.1517,220.342,220.1517,220.3247,1500.0
2014-06-12 14:15:00,254.8,254.94,254.8,254.89,7700.0,220.3852,220.5063,220.3852,220.4631,7700.0
2014-06-12 14:20:00,254.92,254.95,254.76,254.76,6900.0,220.489,220.515,220.3506,220.3506,6900.0
2014-06-12 14:25:00,254.77,254.86,254.75,254.81,3200.0,220.3593,220.4371,220.342,220.3939,3200.0
2014-06-12 14:30:00,254.83,254.86,254.62,254.74,8000.0,220.4112,220.4371,220.2295,220.3333,8000.0
2014-06-12 14:35:00,254.74,254.78,254.6,254.71,3600.0,220.3333,220.3679,220.2122,220.3074,3600.0
2014-06-12 14:40:00,254.72,254.87,254.72,254.86,9600.0,220.316,220.4458,220.316,220.4371,9600.0
2014-06-12 14:45:00,254.83,254.91,254.81,254.88,3600.0,220.4112,220.4804,220.3939,220.4544,3600.0
2014-06-12 14:50:00,254.88,254.88,254.67,254.71,2300.0,220.4544,220.4544,220.2728,220.3074,2300.0
2014-06-12 14:55:00,254.79,254.8,254.65,254.69,2700.0,220.3766,220.3852,220.2555,220.2901,2700.0
2014-06-12 15:00:00,254.68,254.79,254.63,254.71,15400.0,220.2814,220.3766,220.2382,220.3074,15400.0
2014-06-12 15:05:00,254.71,254.75,254.55,254.55,10800.0,220.3074,220.342,220.169,220.169,10800.0
2014-06-12 15:10:00,254.53,254.64,254.41,254.57,21700.0,220.1517,220.2468,220.0479,220.1863,21700.0
2014-06-12 15:15:00,254.57,254.74,254.57,254.74,14400.0,220.1863,220.3333,220.1863,220.3333,14400.0
2014-06-12 15:20:00,254.74,254.92,254.72,254.87,33500.0,220.3333,220.489,220.316,220.4458,33500.0
2014-06-12 15:25:00,254.87,254.87,254.65,254.67,13500.0,220.4458,220.4458,220.2555,220.2728,13500.0
2014-06-12 15:30:00,254.65,254.66,254.52,254.61,11200.0,220.2555,220.2641,220.143,220.2209,11200.0
2014-06-12 15:35:00,254.63,254.64,254.29,254.31,13300.0,220.2382,220.2468,219.9441,219.9614,13300.0
2014-06-12 15:40:00,254.3,254.6,254.3,254.59,63000.0,219.9527,220.2122,219.9527,220.2036,63000.0
2014-06-12 15:45:00,254.62,254.8,254.62,254.75,114500.0,220.2295,220.3852,220.2295,220.342,114500.0
2014-06-12 15:50:00,254.76,254.92,254.73,254.92,171100.0,220.3506,220.489,220.3247,220.489,171100.0
2014-06-12 15:55:00,254.92,255.03,254.9,254.92,290300.0,220.489,220.5841,220.4717,220.489,290300.0
2014-06-13 09:30:00,255.3,255.45,255.16,255.19,21300.0,220.8177,220.9474,220.6966,220.7225,21300.0
2014-06-13 09:35:00,255.21,255.5,255.01,255.04,29700.0,220.7398,220.9907,220.5668,220.5928,29700.0
2014-06-13 09:40:00,255.04,255.15,254.9,254.98,22200.0,220.5928,220.6879,220.4717,220.5409,22200.0
2014-06-13 09:45:00,254.94,255.1,254.73,254.78,21900.0,220.5063,220.6447,220.3247,220.3679,21900.0
2014-06-13 09:50:00,254.84,255.16,254.79,254.89,37800.0,220.4198,220.6966,220.3766,220.4631,37800.0
2014-06-13 09:55:00,254.9,254.93,254.35,254.64,39500.0,220.4717,220.4977,219.996,220.2468,39500.0
2014-06-13 10:00:00,254.56,254.69,254.23,254.34,19100.0,220.1776,220.2901,219.8922,219.9873,19100.0
2014-06-13 10:05:00,254.24,254.43,254.09,254.38,20300.0,219.9009,220.0652,219.7711,220.0219,20300.0
2014-06-13 10:10:00,254.42,254.71,254.28,254.57,20200.0,220.0565,220.3074,219.9354,220.1863,20200.0
2014-06-13 10:15:00,254.54,255.2,254.53,255.02,18300.0,220.1603,220.7312,220.1517,220.5755,18300.0
2014-06-13 10:20:00,255.05,255.39,255.04,255.26,24100.0,220.6014,220.8955,220.5928,220.7831,24100.0
2014-06-13 10:25:00,255.32,255.49,255.26,255.38,78500.0,220.835,220.982,220.7831,220.8869,78500.0
2014-06-13 10:30:00,255.42,256.08,255.42,255.99,57500.0,220.9215,221.4923,220.9215,221.4145,57500.0
2014-06-13 10:35:00,256.06,256.15,255.92,255.98,18200.0,221.475,221.5529,221.3539,221.4058,18200.0
2014-06-13 10:40:00,255.96,255.98,255.83,255.9,9600.0,221.3885,221.4058,221.2761,221.3366,9600.0
2014-06-13 10:45:00,255.92,255.97,255.72,255.73,5100.0,221.3539,221.3972,221.181,221.1896,5100.0
2014-06-13 10:50:00,255.76,255.89,255.7,255.78,13400.0,221.2156,221.328,221.1637,221.2328,13400.0
2014-06-13 10:55:00,255.8,255.9,255.72,255.9,12500.0,221.2501,221.3366,221.181,221.3366,12500.0
2014-06-13 11:00:00,255.91,255.97,255.81,255.93,28400.0,221.3453,221.3972,221.2588,221.3626,28400.0
2014-06-13 11:05:00,255.96,256.02,255.86,255.88,8400.0,221.3885,221.4404,221.302,221.3193,8400.0
2014-06-13 11:10:00,255.92,255.95,255.7,255.7,3600.0,221.3539,221.3799,221.1637,221.1637,3600.0
2014-06-13 11:15:00,255.71,255.75,255.65,255.68,4600.0,221.1723,221.2069,221.1204,221.1464,4600.0
2014-06-13 11:20:00,255.68,255.68,255.57,255.59,8400.0,221.1464,221.1464,221.0512,221.0685,8400.0
2014-06-13 11:25:00,255.58,255.61,255.51,255.59,5800.0,221.0599,221.0858,220.9993,221.0685,5800.0
2014-06-13 11:30:00,255.62,255.62,255.37,255.38,16700.0,221.0945,221.0945,220.8782,220.8869,16700.0
2014-06-13 11:35:00,255.38,255.41,255.3,255.38,9000.0,220.8869,220.9128,220.8177,220.8869,9000.0
2014-06-13 11:40:00,255.36,255.36,255.28,255.32,12300.0,220.8696,220.8696,220.8004,220.835,12300.0
2014-06-13 11:45:00,255.34,255.38,255.26,255.37,6200.0,220.8523,220.8869,220.7831,220.8782,6200.0
2014-06-13 11:50:00,255.36,255.6,255.36,255.55,8300.0,220.8696,221.0772,220.8696,221.0339,8300.0
2014-06-13 11:55:00,255.53,255.61,255.5,255.5,14000.0,221.0166,221.0858,220.9907,220.9907,14000.0
2014-06-13 12:00:00,255.56,255.62,255.52,255.6,5200.0,221.0426,221.0945,221.008,221.0772,5200.0
2014-06-13 12:05:00,255.6,255.74,255.6,255.65,6300.0,221.0772,221.1983,221.0772,221.1204,6300.0
2014-06-13 12:10:00,255.65,255.66,255.56,255.6,5600.0,221.1204,221.1291,221.0426,221.0772,5600.0
2014-06-13 12:15:00,255.6,255.71,255.6,255.71,4600.0,221.0772,221.1723,221.0772,221.1723,4600.0
2014-06-13 12:20:00,255.71,255.83,255.71,255.72,9100.0,221.1723,221.2761,221.1723,221.181,9100.0
2014-06-13 12:25:00,255.75,255.8,255.72,255.74,5400.0,221.2069,221.2501,221.181,221.1983,5400.0
2014-06-13 12:30:00,255.74,255.74,255.67,255.68,1600.0,221.1983,221.1983,221.1377,221.1464,1600.0
2014-06-13 12:35:00,255.68,255.69,255.5,255.5,1700.0,221.1464,221.155,220.9907,220.9907,1700.0
2014-06-13 12:40:00,255.51,255.53,255.46,255.47,3300.0,220.9993,221.0166,220.9561,220.9647,3300.0
2014-06-13 12:45:00,255.51,255.65,255.51,255.55,4300.0,220.9993,221.1204,220.9993,221.0339,4300.0
2014-06-13 12:50:00,255.55,255.65,255.55,255.65,7000.0,221.0339,221.1204,221.0339,221.1204,7000.0
2014-06-13 12:55:00,255.64,255.66,255.58,255.6,1800.0,221.1118,221.1291,221.0599,221.0772,1800.0
2014-06-13 13:00:00,255.63,255.73,255.58,255.7,4300.0,221.1031,221.1896,221.0599,221.1637,4300.0
2014-06-13 13:05:00,255.72,255.72,255.59,255.61,2500.0,221.181,221.181,221.0685,221.0858,2500.0
2014-06-13 13:10:00,255.62,255.66,255.46,255.5,6600.0,221.0945,221.1291,220.9561,220.9907,6600.0
2014-06-13 13:15:00,255.51,255.59,255.48,255.58,6000.0,220.9993,221.0685,220.9734,221.0599,6000.0
2014-06-13 13:20:00,255.58,255.62,255.52,255.56,2200.0,221.0599,221.0945,221.008,221.0426,2200.0
2014-06-13 13:25:00,255.55,255.66,255.52,255.64,1200.0,221.0339,221.1291,221.008,221.1118,1200.0
2014-06-13 13:30:00,255.64,255.67,255.52,255.53,3400.0,221.1118,221.1377,221.008,221.0166,3400.0
2014-06-13 13:35:00,255.55,255.63,255.55,255.59,3500.0,221.0339,221.1031,221.0339,221.0685,3500.0
2014-06-13 13:40:00,255.61,255.72,255.57,255.6,4000.0,221.0858,221.181,221.0512,221.0772,4000.0
2014-06-13 13:45:00,255.62,255.67,255.6,255.66,4600.0,221.0945,221.1377,221.0772,221.1291,4600.0
2014-06-13 13:50:00,255.66,255.77,255.66,255.7,5900.0,221.1291,221.2242,221.1291,221.1637,5900.0
2014-06-13 13:55:00,255.72,255.72,255.59,255.66,6800.0,221.181,221.181,221.0685,221.1291,6800.0
2014-06-13 14:00:00,255.63,255.65,255.6,255.61,4000.0,221.1031,221.1204,221.0772,221.0858,4000.0
2014-06-13 14:05:00,255.63,255.64,255.53,255.58,6400.0,221.1031,221.1118,221.0166,221.0599,6400.0
2014-06-13 14:10:00,255.64,255.64,255.59,255.59,3000.0,221.1118,221.1118,221.0685,221.0685,3000.0
2014-06-13 14:15:00,255.67,255.83,255.67,255.82,14600.0,221.1377,221.2761,221.1377,221.2674,14600.0
2014-06-13 14:20:00,255.84,255.84,255.77,255.77,3800.0,221.2847,221.2847,221.2242,221.2242,3800.0
2014-06-13 14:25:00,255.76,255.78,255.72,255.76,8200.0,221.2156,221.2328,221.181,221.2156,8200.0
2014-06-13 14:30:00,255.75,255.8,255.57,255.58,8800.0,221.2069,221.2501,221.0512,221.0599,8800.0
2014-06-13 14:35:00,255.58,255.64,255.54,255.58,12400.0,221.0599,221.1118,221.0253,221.0599,12400.0
2014-06-13 14:40:00,255.6,255.69,255.59,255.68,5200.0,221.0772,221.155,221.0685,221.1464,5200.0
2014-06-13 14:45:00,255.69,255.76,255.69,255.72,6100.0,221.155,221.2156,221.155,221.181,6100.0
2014-06-13 14:50:00,255.66,255.69,255.6,255.64,10600.0,221.1291,221.155,221.0772,221.1118,10600.0
2014-06-13 14:55:00,255.68,255.71,255.53,255.56,7900.0,221.1464,221.1723,221.0166,221.0426,7900.0
2014-06-13 15:00:00,255.62,255.71,255.57,255.62,4800.0,221.0945,221.1723,221.0512,221.0945,4800.0
2014-06-13 15:05:00,255.64,255.93,255.64,255.92,8600.0,221.1118,221.3626,221.1118,221.3539,8600.0
2014-06-13 15:10:00,255.92,255.92,255.82,255.85,6900.0,221.3539,221.3539,221.2674,221.2934,6900.0
2014-06-13 15:15:00,255.83,255.85,255.6,255.64,7800.0,221.2761,221.2934,221.0772,221.1118,7800.0
2014-06-13 15:20:00,255.59,255.6,255.34,255.39,14200.0,221.0685,221.0772,220.8523,220.8955,14200.0
2014-06-13 15:25:00,255.39,255.41,255.22,255.25,11400.0,220.8955,220.9128,220.7485,220.7744,11400.0
2014-06-13 15:30:00,255.25,255.27,255.11,255.17,16100.0,220.7744,220.7917,220.6533,220.7052,16100.0
2014-06-13 15:35:00,255.16,255.42,255.15,255.41,18100.0,220.6966,220.9215,220.6879,220.9128,18100.0
2014-06-13 15:40:00,255.43,255.47,255.28,255.29,6500.0,220.9301,220.9647,220.8004,220.809,6500.0
2014-06-13 15:45:00,255.24,255.32,255.13,255.3,13800.0,220.7658,220.835,220.6706,220.8177,13800.0
2014-06-13 15:50:00,255.32,255.49,255.32,255.45,28700.0,220.835,220.982,220.835,220.9474,28700.0
2014-06-13 15:55:00,255.45,255.64,255.43,255.59,131200.0,220.9474,221.1118,220.9301,221.0685,131200.0
2014-06-16 09:30:00,255.4,255.64,255.23,255.5,29800.0,220.9042,221.1118,220.7571,220.9907,29800.0
2014-06-16 09:35:00,255.44,256.06,255.42,255.84,21900.0,220.9388,221.475,220.9215,221.2847,21900.0
2014-06-16 09:40:00,255.88,256.01,255.64,255.83,30100.0,221.3193,221.4318,221.1118,221.2761,30100.0
2014-06-16 09:45:00,255.9,255.98,255.74,255.79,17400.0,221.3366,221.4058,221.1983,221.2415,17400.0
2014-06-16 09:50:00,255.76,255.8,255.64,255.76,11700.0,221.2156,221.2501,221.1118,221.2156,11700.0
2014-06-16 09:55:00,255.81,255.83,255.53,255.58,11300.0,221.2588,221.2761,221.0166,221.0599,11300.0
2014-06-16 10:00:00,255.58,256.28,255.5,256.28,27400.0,221.0599,221.6653,220.9907,221.6653,27400.0
2014-06-16 10:05:00,256.29,256.39,256.01,256.02,14400.0,221.674,221.7605,221.4318,221.4404,14400.0
2014-06-16 10:10:00,256.03,256.27,256.03,256.08,11400.0,221.4491,221.6567,221.4491,221.4923,11400.0
2014-06-16 10:15:00,256.12,256.23,256.04,256.17,13100.0,221.5269,221.6221,221.4577,221.5702,13100.0
2014-06-16 10:20:00,256.22,256.33,255.98,256.03,16700.0,221.6134,221.7086,221.4058,221.4491,16700.0
2014-06-16 10:25:00,256.04,256.12,255.75,255.85,10500.0,221.4577,221.5269,221.2069,221.2934,10500.0
2014-06-16 10:30:00,255.87,256.08,255.82,255.87,12200.0,221.3107,221.4923,221.2674,221.3107,12200.0
2014-06-16 10:35:00,255.9,255.92,255.7,255.7,11700.0,221.3366,221.3539,221.1637,221.1637,11700.0
2014-06-16 10:40:00,255.7,255.91,255.63,255.91,10400.0,221.1637,221.3453,221.1031,221.3453,10400.0
2014-06-16 10:45:00,255.89,255.92,255.85,255.89,9600.0,221.328,221.3539,221.2934,221.328,9600.0
2014-06-16 10:50:00,255.87,255.89,255.7,255.78,4400.0,221.3107,221.328,221.1637,221.2328,4400.0
2014-06-16 10:55:00,255.78,255.85,255.6,255.78,11500.0,221.2328,221.2934,221.0772,221.2328,11500.0
2014-06-16 11:00:00,255.76,255.76,255.66,255.67,4700.0,221.2156,221.2156,221.1291,221.1377,4700.0
2014-06-16 11:05:00,255.6,255.6,255.04,255.14,44500.0,221.0772,221.0772,220.5928,220.6793,44500.0
2014-06-16 11:10:00,255.09,255.17,255.08,255.15,12600.0,220.636,220.7052,220.6274,220.6879,12600.0
2014-06-16 11:15:00,255.13,255.13,254.93,255.02,15200.0,220.6706,220.6706,220.4977,220.5755,15200.0
2014-06-16 11:20:00,255.0,255.13,254.93,255.13,8300.0,220.5582,220.6706,220.4977,220.6706,8300.0
2014-06-16 11:25:00,255.11,255.11,254.99,255.04,10000.0,220.6533,220.6533,220.5496,220.5928,10000.0
2014-06-16 11:30:00,254.99,254.99,254.62,254.63,17100.0,220.5496,220.5496,220.2295,220.2382,17100.0
2014-06-16 11:35:00,254.62,254.7,254.51,254.67,15100.0,220.2295,220.2987,220.1344,220.2728,15100.0
2014-06-16 11:40:00,254.58,254.92,254.54,254.83,21100.0,220.1949,220.489,220.1603,220.4112,21100.0
2014-06-16 11:45:00,254.83,254.94,254.77,254.85,9800.0,220.4112,220.5063,220.3593,220.4285,9800.0
2014-06-16 11:50:00,254.8,254.93,254.79,254.9,10900.0,220.3852,220.4977,220.3766,220.4717,10900.0
2014-06-16 11:55:00,254.89,255.05,254.89,255.04,8600.0,220.4631,220.6014,220.4631,220.5928,8600.0
2014-06-16 12:00:00,255.07,255.1,254.99,255.04,5000.0,220.6187,220.6447,220.5496,220.5928,5000.0
2014-06-16 12:05:00,255.08,255.23,255.05,255.19,8500.0,220.6274,220.7571,220.6014,220.7225,8500.0
2014-06-16 12:10:00,255.29,255.51,255.29,255.43,6800.0,220.809,220.9993,220.809,220.9301,6800.0
2014-06-16 12:15:00,255.45,255.57,255.4,255.47,12200.0,220.9474,221.0512,220.9042,220.9647,12200.0
2014-06-16 12:20:00,255.42,255.67,255.42,255.66,10000.0,220.9215,221.1377,220.9215,221.1291,10000.0
2014-06-16 12:25:00,255.69,255.69,255.6,255.62,1600.0,221.155,221.155,221.0772,221.0945,1600.0
2014-06-16 12:30:00,255.65,255.65,255.47,255.51,9500.0,221.1204,221.1204,220.9647,220.9993,9500.0
2014-06-16 12:35:00,255.5,255.55,255.5,255.55,7400.0,220.9907,221.0339,220.9907,221.0339,7400.0
2014-06-16 12:40:00,255.53,255.58,255.53,255.58,2500.0,221.0166,221.0599,221.0166,221.0599,2500.0
2014-06-16 12:45:00,255.54,255.58,255.4,255.53,11300.0,221.0253,221.0599,220.9042,221.0166,11300.0
2014-06-16 12:50:00,255.5,255.79,255.5,255.79,5400.0,220.9907,221.2415,220.9907,221.2415,5400.0
2014-06-16 12:55:00,255.8,255.86,255.8,255.83,3100.0,221.2501,221.302,221.2501,221.2761,3100.0
2014-06-16 13:00:00,255.83,255.93,255.69,255.93,6700.0,221.2761,221.3626,221.155,221.3626,6700.0
2014-06-16 13:05:00,255.91,256.04,255.89,255.97,12000.0,221.3453,221.4577,221.328,221.3972,12000.0
2014-06-16 13:10:00,255.98,255.98,255.86,255.97,6600.0,221.4058,221.4058,221.302,221.3972,6600.0
2014-06-16 13:15:00,255.98,256.02,255.9,255.98,8400.0,221.4058,221.4404,221.3366,221.4058,8400.0
2014-06-16 13:20:00,255.93,256.01,255.93,255.94,7900.0,221.3626,221.4318,221.3626,221.3712,7900.0
2014-06-16 13:25:00,255.96,256.02,255.89,255.9,4700.0,221.3885,221.4404,221.328,221.3366,4700.0
2014-06-16 13:30:00,255.9,255.94,255.9,255.94,4800.0,221.3366,221.3712,221.3366,221.3712,4800.0
2014-06-16 13:35:00,255.95,256.03,255.83,255.83,6600.0,221.3799,221.4491,221.2761,221.2761,6600.0
2014-06-16 13:40:00,255.85,255.88,255.81,255.83,4600.0,221.2934,221.3193,221.2588,221.2761,4600.0
2014-06-16 13:45:00,255.81,255.87,255.78,255.83,5900.0,221.2588,221.3107,221.2328,221.2761,5900.0
2014-06-16 13:50:00,255.82,255.89,255.66,255.66,4400.0,221.2674,221.328,221.1291,221.1291,4400.0
2014-06-16 13:55:00,255.64,255.67,255.51,255.67,6300.0,221.1118,221.1377,220.9993,221.1377,6300.0
2014-06-16 14:00:00,255.66,255.76,255.66,255.75,5900.0,221.1291,221.2156,221.1291,221.2069,5900.0
2014-06-16 14:05:00,255.76,255.8,255.69,255.69,9900.0,221.2156,221.2501,221.155,221.155,9900.0
2014-06-16 14:10:00,255.72,255.75,255.65,255.74,5900.0,221.181,221.2069,221.1204,221.1983,5900.0
2014-06-16 14:15:00,255.74,255.75,255.6,255.62,4000.0,221.1983,221.2069,221.0772,221.0945,4000.0
2014-06-16 14:20:00,255.64,255.85,255.64,255.77,5800.0,221.1118,221.2934,221.1118,221.2242,5800.0
2014-06-16 14:25:00,255.76,255.76,255.64,255.65,3300.0,221.2156,221.2156,221.1118,221.1204,3300.0
2014-06-16 14:30:00,255.66,255.74,255.55,255.6,4400.0,221.1291,221.1983,221.0339,221.0772,4400.0
2014-06-16 14:35:00,255.56,255.71,255.56,255.58,8800.0,221.0426,221.1723,221.0426,221.0599,8800.0
2014-06-16 14:40:00,255.56,255.58,255.5,255.58,9500.0,221.0426,221.0599,220.9907,221.0599,9500.0
2014-06-16 14:45:00,255.58,255.64,255.58,255.64,4300.0,221.0599,221.1118,221.0599,221.1118,4300.0
2014-06-16 14:50:00,255.64,255.64,255.5,255.5,4000.0,221.1118,221.1118,220.9907,220.9907,4000.0
2014-06-16 14:55:00,255.49,255.49,255.37,255.39,9900.0,220.982,220.982,220.8782,220.8955,9900.0
2014-06-16 15:00:00,255.35,255.35,255.26,255.32,7500.0,220.8609,220.8609,220.7831,220.835,7500.0
2014-06-16 15:05:00,255.3,255.4,255.29,255.36,7400.0,220.8177,220.9042,220.809,220.8696,7400.0
2014-06-16 15:10:00,255.37,255.37,255.19,255.19,15900.0,220.8782,220.8782,220.7225,220.7225,15900.0
2014-06-16 15:15:00,255.17,255.24,255.14,255.21,7700.0,220.7052,220.7658,220.6793,220.7398,7700.0
2014-06-16 15:20:00,255.18,255.34,255.18,255.23,8300.0,220.7139,220.8523,220.7139,220.7571,8300.0
2014-06-16 15:25:00,255.24,255.38,255.24,255.31,5100.0,220.7658,220.8869,220.7658,220.8263,5100.0
2014-06-16 15:30:00,255.34,255.35,255.26,255.31,8000.0,220.8523,220.8609,220.7831,220.8263,8000.0
2014-06-16 15:35:00,255.33,255.45,255.32,255.45,14300.0,220.8436,220.9474,220.835,220.9474,14300.0
2014-06-16 15:40:00,255.43,255.46,255.35,255.43,64600.0,220.9301,220.9561,220.8609,220.9301,64600.0
2014-06-16 15:45:00,255.47,255.52,255.4,255.42,18500.0,220.9647,221.008,220.9042,220.9215,18500.0
2014-06-16 15:50:00,255.43,255.64,255.43,255.64,60100.0,220.9301,221.1118,220.9301,221.1118,60100.0
2014-06-16 15:55:00,255.65,255.69,255.54,255.62,114700.0,221.1204,221.155,221.0253,221.0945,114700.0
2014-06-17 09:30:00,255.38,255.47,255.02,255.37,49900.0,220.8869,220.9647,220.5755,220.8782,49900.0
2014-06-17 09:35:00,255.35,255.76,255.01,255.39,35800.0,220.8609,221.2156,220.5668,220.8955,35800.0
2014-06-17 09:40:00,255.44,256.18,255.44,256.18,38600.0,220.9388,221.5788,220.9388,221.5788,38600.0
2014-06-17 09:45:00,256.2,256.92,256.15,256.86,203900.0,221.5961,222.2189,221.5529,222.167,203900.0
2014-06-17 09:50:00,256.89,257.44,256.86,257.41,119500.0,222.1929,222.6686,222.167,222.6427,119500.0
2014-06-17 09:55:00,257.43,257.77,257.43,257.74,195200.0,222.66,222.9541,222.66,222.9281,195200.0
2014-06-17 10:00:00,257.76,257.96,257.54,257.66,255300.0,222.9454,223.1184,222.7551,222.8589,255300.0
2014-06-17 10:05:00,257.67,258.45,257.56,258.33,417700.0,222.8676,223.5422,222.7724,223.4384,417700.0
2014-06-17 10:10:00,258.32,258.35,257.99,258.0,212300.0,223.4298,223.4557,223.1444,223.153,212300.0
2014-06-17 10:15:00,258.01,258.08,257.88,257.95,141300.0,223.1617,223.2222,223.0492,223.1098,141300.0
2014-06-17 10:20:00,257.95,258.14,257.84,258.08,166800.0,223.1098,223.2741,223.0146,223.2222,166800.0
2014-06-17 10:25:00,258.08,258.09,257.94,257.97,58700.0,223.2222,223.2308,223.1011,223.1271,58700.0
2014-06-17 10:30:00,257.98,257.99,257.49,257.55,42400.0,223.1357,223.1444,222.7119,222.7638,42400.0
2014-06-17 10:35:00,257.55,257.57,257.44,257.47,60800.0,222.7638,222.7811,222.6686,222.6946,60800.0
2014-06-17 10:40:00,257.51,257.51,257.11,257.18,22600.0,222.7292,222.7292,222.3832,222.4438,22600.0
2014-06-17 10:45:00,257.17,257.17,256.79,256.8,25300.0,222.4351,222.4351,222.1064,222.1151,25300.0
2014-06-17 10:50:00,256.8,257.07,256.58,257.03,92000.0,222.1151,222.3486,221.9248,222.314,92000.0
2014-06-17 10:55:00,257.03,257.62,256.94,257.57,320600.0,222.314,222.8243,222.2362,222.7811,320600.0
2014-06-17 11:00:00,257.57,257.7,257.47,257.5,122500.0,222.7811,222.8935,222.6946,222.7205,122500.0
2014-06-17 11:05:00,257.51,257.56,257.17,257.26,33400.0,222.7292,222.7724,222.4351,222.513,33400.0
2014-06-17 11:10:00,257.22,257.54,257.17,257.46,137100.0,222.4784,222.7551,222.4351,222.6859,137100.0
2014-06-17 11:15:00,257.43,257.88,257.43,257.83,95300.0,222.66,223.0492,222.66,223.006,95300.0
2014-06-17 11:20:00,257.85,258.18,257.83,258.13,98600.0,223.0233,223.3087,223.006,223.2654,98600.0
2014-06-17 11:25:00,258.12,258.3,258.04,258.24,112100.0,223.2568,223.4125,223.1876,223.3606,112100.0
2014-06-17 11:30:00,258.29,258.51,258.27,258.47,111500.0,223.4038,223.5941,223.3865,223.5595,111500.0
2014-06-17 11:35:00,258.45,258.55,258.41,258.46,66700.0,223.5422,223.6287,223.5076,223.5509,66700.0
2014-06-17 11:40:00,258.47,258.51,258.23,258.26,80000.0,223.5595,223.5941,223.3519,223.3779,80000.0
2014-06-17 11:45:00,258.28,258.47,258.28,258.43,102600.0,223.3952,223.5595,223.3952,223.5249,102600.0
2014-06-17 11:50:00,258.45,258.55,258.44,258.55,65300.0,223.5422,223.6287,223.5336,223.6287,65300.0
2014-06-17 11:55:00,258.54,258.82,258.54,258.7,100700.0,223.6201,223.8622,223.6201,223.7585,100700.0
2014-06-17 12:00:00,258.7,258.76,258.62,258.71,104100.0,223.7585,223.8104,223.6893,223.7671,104100.0
2014-06-17 12:05:00,258.71,258.73,258.55,258.62,48200.0,223.7671,223.7844,223.6287,223.6893,48200.0
2014-06-17 12:10:00,258.6,258.77,258.6,258.69,82800.0,223.672,223.819,223.672,223.7498,82800.0
2014-06-17 12:15:00,258.68,258.71,258.57,258.59,49600.0,223.7412,223.7671,223.646,223.6633,49600.0
2014-06-17 12:20:00,258.6,258.67,258.56,258.64,58600.0,223.672,223.7325,223.6374,223.7066,58600.0
2014-06-17 12:25:00,258.63,258.66,258.46,258.47,73600.0,223.6979,223.7239,223.5509,223.5595,73600.0
2014-06-17 12:30:00,258.44,258.61,258.42,258.54,75200.0,223.5336,223.6806,223.5163,223.6201,75200.0
2014-06-17 12:35:00,258.54,258.68,258.46,258.66,36300.0,223.6201,223.7412,223.5509,223.7239,36300.0
2014-06-17 12:40:00,258.67,258.88,258.67,258.86,77400.0,223.7325,223.9141,223.7325,223.8968,77400.0
2014-06-17 12:45:00,258.87,258.89,258.78,258.86,43500.0,223.9055,223.9228,223.8277,223.8968,43500.0
2014-06-17 12:50:00,258.86,259.02,258.86,258.98,68400.0,223.8968,224.0352,223.8968,224.0006,68400.0
2014-06-17 12:55:00,258.96,258.96,258.73,258.79,70000.0,223.9833,223.9833,223.7844,223.8363,70000.0
2014-06-17 13:00:00,258.79,258.88,258.57,258.59,96500.0,223.8363,223.9141,223.646,223.6633,96500.0
2014-06-17 13:05:00,258.55,258.75,258.53,258.68,80100.0,223.6287,223.8017,223.6114,223.7412,80100.0
2014-06-17 13:10:00,258.69,258.84,258.65,258.81,93900.0,223.7498,223.8795,223.7152,223.8536,93900.0
2014-06-17 13:15:00,258.8,258.88,258.76,258.88,71000.0,223.845,223.9141,223.8104,223.9141,71000.0
2014-06-17 13:20:00,258.86,258.91,258.65,258.68,156300.0,223.8968,223.9401,223.7152,223.7412,156300.0
2014-06-17 13:25:00,258.67,258.7,258.54,258.57,116900.0,223.7325,223.7585,223.6201,223.646,116900.0
2014-06-17 13:30:00,258.58,258.77,258.57,258.63,144600.0,223.6547,223.819,223.646,223.6979,144600.0
2014-06-17 13:35:00,258.62,258.66,258.36,258.63,133500.0,223.6893,223.7239,223.4644,223.6979,133500.0
2014-06-17 13:40:00,258.65,258.67,258.56,258.63,86500.0,223.7152,223.7325,223.6374,223.6979,86500.0
2014-06-17 13:45:00,258.65,258.73,258.44,258.49,120900.0,223.7152,223.7844,223.5336,223.5768,120900.0
2014-06-17 13:50:00,258.51,258.57,258.39,258.47,108800.0,223.5941,223.646,223.4903,223.5595,108800.0
2014-06-17 13:55:00,258.45,258.6,258.44,258.53,124200.0,223.5422,223.672,223.5336,223.6114,124200.0
2014-06-17 14:00:00,258.52,258.52,258.12,258.18,83100.0,223.6028,223.6028,223.2568,223.3087,83100.0
2014-06-17 14:05:00,258.14,258.25,258.14,258.22,62900.0,223.2741,223.3692,223.2741,223.3433,62900.0
2014-06-17 14:10:00,258.16,258.26,258.11,258.14,51900.0,223.2914,223.3779,223.2481,223.2741,51900.0
2014-06-17 14:15:00,258.15,258.3,258.15,258.3,47800.0,223.2827,223.4125,223.2827,223.4125,47800.0
2014-06-17 14:20:00,258.3,258.52,258.29,258.44,59300.0,223.4125,223.6028,223.4038,223.5336,59300.0
2014-06-17 14:25:00,258.43,258.56,258.35,258.37,71700.0,223.5249,223.6374,223.4557,223.473,71700.0
2014-06-17 14:30:00,258.4,258.45,258.34,258.37,61700.0,223.499,223.5422,223.4471,223.473,61700.0
2014-06-17 14:35:00,258.38,258.43,258.3,258.42,62700.0,223.4817,223.5249,223.4125,223.5163,62700.0
2014-06-17 14:40:00,258.43,258.43,258.32,258.41,63500.0,223.5249,223.5249,223.4298,223.5076,63500.0
2014-06-17 14:45:00,258.42,258.58,258.42,258.45,122800.0,223.5163,223.6547,223.5163,223.5422,122800.0
2014-06-17 14:50:00,258.44,258.56,258.44,258.46,136500.0,223.5336,223.6374,223.5336,223.5509,136500.0
2014-06-17 14:55:00,258.46,258.64,258.44,258.54,125400.0,223.5509,223.7066,223.5336,223.6201,125400.0
2014-06-17 15:00:00,258.55,258.59,258.39,258.39,173700.0,223.6287,223.6633,223.4903,223.4903,173700.0
2014-06-17 15:05:00,258.39,258.43,258.05,258.15,190100.0,223.4903,223.5249,223.1962,223.2827,190100.0
2014-06-17 15:10:00,258.15,258.24,258.01,258.08,251400.0,223.2827,223.3606,223.1617,223.2222,251400.0
2014-06-17 15:15:00,258.09,258.09,257.91,257.95,158900.0,223.2308,223.2308,223.0752,223.1098,158900.0
2014-06-17 15:20:00,257.92,257.95,257.64,257.64,192900.0,223.0838,223.1098,222.8416,222.8416,192900.0
2014-06-17 15:25:00,257.63,257.77,257.58,257.71,522000.0,222.833,222.9541,222.7897,222.9022,522000.0
2014-06-17 15:30:00,257.71,257.86,257.66,257.85,269200.0,222.9022,223.0319,222.8589,223.0233,269200.0
2014-06-17 15:35:00,257.86,257.91,257.78,257.8,292300.0,223.0319,223.0752,222.9627,222.98,292300.0
2014-06-17 15:40:00,257.8,258.01,257.8,257.97,298800.0,222.98,223.1617,222.98,223.1271,298800.0
2014-06-17 15:45:00,257.97,257.98,257.66,257.72,203000.0,223.1271,223.1357,222.8589,222.9108,203000.0
2014-06-17 15:50:00,257.71,257.71,257.44,257.5,201500.0,222.9022,222.9022,222.6686,222.7205,201500.0
2014-06-17 15:55:00,257.5,257.9,257.5,257.78,538100.0,222.7205,223.0665,222.7205,222.9627,538100.0
2014-06-18 09:30:00,257.57,257.93,257.27,257.56,64000.0,222.7811,223.0925,222.5216,222.7724,64000.0
2014-06-18 09:35:00,257.56,257.94,257.41,257.93,73800.0,222.7724,223.1011,222.6427,223.0925,73800.0
2014-06-18 09:40:00,257.95,257.99,257.74,257.81,43100.0,223.1098,223.1444,222.9281,222.9887,43100.0
2014-06-18 09:45:00,257.79,257.91,257.68,257.85,47800.0,222.9714,223.0752,222.8762,223.0233,47800.0
2014-06-18 09:50:00,257.84,257.93,257.68,257.92,53300.0,223.0146,223.0925,222.8762,223.0838,53300.0
2014-06-18 09:55:00,257.92,258.13,257.79,258.05,72100.0,223.0838,223.2654,222.9714,223.1962,72100.0
2014-06-18 10:00:00,258.07,258.23,257.98,257.98,28800.0,223.2135,223.3519,223.1357,223.1357,28800.0
2014-06-18 10:05:00,257.98,258.16,257.7,257.8,20400.0,223.1357,223.2914,222.8935,222.98,20400.0
2014-06-18 10:10:00,257.75,257.85,257.62,257.76,17900.0,222.9368,223.0233,222.8243,222.9454,17900.0
2014-06-18 10:15:00,257.75,258.0,257.73,257.91,16100.0,222.9368,223.153,222.9195,223.0752,16100.0
2014-06-18 10:20:00,257.94,257.94,257.77,257.79,15400.0,223.1011,223.1011,222.9541,222.9714,15400.0
2014-06-18 10:25:00,257.79,257.89,257.74,257.87,22500.0,222.9714,223.0579,222.9281,223.0406,22500.0
2014-06-18 10:30:00,257.85,257.92,257.78,257.87,34200.0,223.0233,223.0838,222.9627,223.0406,34200.0
2014-06-18 10:35:00,257.87,257.89,257.7,257.78,61100.0,223.0406,223.0579,222.8935,222.9627,61100.0
2014-06-18 10:40:00,257.79,257.81,257.63,257.73,34700.0,222.9714,222.9887,222.833,222.9195,34700.0
2014-06-18 10:45:00,257.74,257.78,257.69,257.76,25600.0,222.9281,222.9627,222.8849,222.9454,25600.0
2014-06-18 10:50:00,257.76,257.78,257.58,257.62,32300.0,222.9454,222.9627,222.7897,222.8243,32300.0
2014-06-18 10:55:00,257.61,257.65,257.22,257.23,27500.0,222.8157,222.8503,222.4784,222.487,27500.0
2014-06-18 11:00:00,257.22,257.42,257.15,257.38,23700.0,222.4784,222.6513,222.4178,222.6167,23700.0
2014-06-18 11:05:00,257.41,257.63,257.41,257.56,24300.0,222.6427,222.833,222.6427,222.7724,24300.0
2014-06-18 11:10:00,257.56,257.69,257.56,257.63,27300.0,222.7724,222.8849,222.7724,222.833,27300.0
2014-06-18 11:15:00,257.63,257.7,257.57,257.58,20900.0,222.833,222.8935,222.7811,222.7897,20900.0
2014-06-18 11:20:00,257.65,257.68,257.56,257.61,21200.0,222.8503,222.8762,222.7724,222.8157,21200.0
2014-06-18 11:25:00,257.61,257.65,257.57,257.63,38100.0,222.8157,222.8503,222.7811,222.833,38100.0
2014-06-18 11:30:00,257.62,257.71,257.6,257.7,24000.0,222.8243,222.9022,222.807,222.8935,24000.0
2014-06-18 11:35:00,257.72,257.76,257.62,257.63,11000.0,222.9108,222.9454,222.8243,222.833,11000.0
2014-06-18 11:40:00,257.64,257.74,257.63,257.73,16000.0,222.8416,222.9281,222.833,222.9195,16000.0
2014-06-18 11:45:00,257.7,257.76,257.7,257.7,14600.0,222.8935,222.9454,222.8935,222.8935,14600.0
2014-06-18 11:50:00,257.72,257.74,257.61,257.61,20600.0,222.9108,222.9281,222.8157,222.8157,20600.0
2014-06-18 11:55:00,257.63,257.67,257.56,257.59,16000.0,222.833,222.8676,222.7724,222.7984,16000.0
2014-06-18 12:00:00,257.58,257.6,257.44,257.48,21700.0,222.7897,222.807,222.6686,222.7032,21700.0
2014-06-18 12:05:00,257.47,257.5,257.46,257.49,20300.0,222.6946,222.7205,222.6859,222.7119,20300.0
2014-06-18 12:10:00,257.5,257.5,257.45,257.46,67700.0,222.7205,222.7205,222.6773,222.6859,67700.0
2014-06-18 12:15:00,257.5,257.5,257.44,257.47,73500.0,222.7205,222.7205,222.6686,222.6946,73500.0
2014-06-18 12:20:00,257.47,257.49,257.41,257.41,18500.0,222.6946,222.7119,222.6427,222.6427,18500.0
2014-06-18 12:25:00,257.41,257.42,257.35,257.42,18600.0,222.6427,222.6513,222.5908,222.6513,18600.0
2014-06-18 12:30:00,257.41,257.44,257.38,257.39,8000.0,222.6427,222.6686,222.6167,222.6254,8000.0
2014-06-18 12:35:00,257.39,257.5,257.39,257.5,15400.0,222.6254,222.7205,222.6254,222.7205,15400.0
2014-06-18 12:40:00,257.49,257.5,257.42,257.49,12600.0,222.7119,222.7205,222.6513,222.7119,12600.0
2014-06-18 12:45:00,257.5,257.58,257.46,257.54,60300.0,222.7205,222.7897,222.6859,222.7551,60300.0
2014-06-18 12:50:00,257.63,257.63,257.51,257.59,31700.0,222.833,222.833,222.7292,222.7984,31700.0
2014-06-18 12:55:00,257.59,257.6,257.56,257.6,25900.0,222.7984,222.807,222.7724,222.807,25900.0
2014-06-18 13:00:00,257.6,257.6,257.55,257.58,27300.0,222.807,222.807,222.7638,222.7897,27300.0
2014-06-18 13:05:00,257.57,257.58,257.49,257.49,11700.0,222.7811,222.7897,222.7119,222.7119,11700.0
2014-06-18 13:10:00,257.49,257.54,257.46,257.5,10300.0,222.7119,222.7551,222.6859,222.7205,10300.0
2014-06-18 13:15:00,257.5,257.56,257.45,257.5,8700.0,222.7205,222.7724,222.6773,222.7205,8700.0
2014-06-18 13:20:00,257.49,257.6,257.49,257.58,15200.0,222.7119,222.807,222.7119,222.7897,15200.0
2014-06-18 13:25:00,257.58,257.6,257.51,257.52,9500.0,222.7897,222.807,222.7292,222.7378,9500.0
2014-06-18 13:30:00,257.52,257.52,257.29,257.36,3800.0,222.7378,222.7378,222.5389,222.5994,3800.0
2014-06-18 13:35:00,257.34,257.39,257.2,257.2,18400.0,222.5821,222.6254,222.4611,222.4611,18400.0
2014-06-18 13:40:00,257.23,257.25,257.11,257.2,24500.0,222.487,222.5043,222.3832,222.4611,24500.0
2014-06-18 13:45:00,257.17,257.23,257.14,257.23,1800.0,222.4351,222.487,222.4092,222.487,1800.0
2014-06-18 13:50:00,257.25,257.31,257.15,257.28,122300.0,222.5043,222.5562,222.4178,222.5303,122300.0
2014-06-18 13:55:00,257.27,257.31,257.17,257.21,37800.0,222.5216,222.5562,222.4351,222.4697,37800.0
2014-06-18 14:00:00,257.2,257.99,257.13,257.59,94700.0,222.4611,223.1444,222.4005,222.7984,94700.0
2014-06-18 14:05:00,257.49,257.77,256.97,257.77,29500.0,222.7119,222.9541,222.2621,222.9541,29500.0
2014-06-18 14:10:00,257.72,258.06,257.72,257.93,221500.0,222.9108,223.2049,222.9108,223.0925,221500.0
2014-06-18 14:15:00,257.92,258.07,257.87,258.02,30600.0,223.0838,223.2135,223.0406,223.1703,30600.0
2014-06-18 14:20:00,258.0,258.05,257.92,258.02,102400.0,223.153,223.1962,223.0838,223.1703,102400.0
2014-06-18 14:25:00,258.05,258.09,258.0,258.05,101500.0,223.1962,223.2308,223.153,223.1962,101500.0
2014-06-18 14:30:00,258.05,258.46,257.99,257.99,182300.0,223.1962,223.5509,223.1444,223.1444,182300.0
2014-06-18 14:35:00,257.98,258.18,257.96,258.09,38500.0,223.1357,223.3087,223.1184,223.2308,38500.0
2014-06-18 14:40:00,258.1,258.1,257.87,257.94,15800.0,223.2395,223.2395,223.0406,223.1011,15800.0
2014-06-18 14:45:00,257.88,258.0,257.85,257.95,60500.0,223.0492,223.153,223.0233,223.1098,60500.0
2014-06-18 14:50:00,257.95,258.2,257.93,258.14,70600.0,223.1098,223.326,223.0925,223.2741,70600.0
2014-06-18 14:55:00,258.16,258.35,258.15,258.25,34400.0,223.2914,223.4557,223.2827,223.3692,34400.0
2014-06-18 15:00:00,258.27,258.6,258.25,258.48,26300.0,223.3865,223.672,223.3692,223.5682,26300.0
2014-06-18 15:05:00,258.47,258.74,258.47,258.68,19200.0,223.5595,223.7931,223.5595,223.7412,19200.0
2014-06-18 15:10:00,258.68,258.68,258.47,258.49,24300.0,223.7412,223.7412,223.5595,223.5768,24300.0
2014-06-18 15:15:00,258.48,258.78,258.45,258.78,78300.0,223.5682,223.8277,223.5422,223.8277,78300.0
2014-06-18 15:20:00,258.77,258.8,258.63,258.67,8600.0,223.819,223.845,223.6979,223.7325,8600.0
2014-06-18 15:25:00,258.64,258.76,258.54,258.75,16500.0,223.7066,223.8104,223.6201,223.8017,16500.0
2014-06-18 15:30:00,258.71,258.78,258.7,258.75,17900.0,223.7671,223.8277,223.7585,223.8017,17900.0
2014-06-18 15:35:00,258.77,258.98,258.75,258.98,11200.0,223.819,224.0006,223.8017,224.0006,11200.0
2014-06-18 15:40:00,258.95,259.14,258.9,259.09,26200.0,223.9747,224.139,223.9314,224.0958,26200.0
2014-06-18 15:45:00,259.06,259.06,258.94,259.02,32300.0,224.0698,224.0698,223.966,224.0352,32300.0
2014-06-18 15:50:00,259.03,259.05,258.91,258.92,75300.0,224.0439,224.0612,223.9401,223.9487,75300.0
2014-06-18 15:55:00,258.91,259.02,258.85,258.88,231500.0,223.9401,224.0352,223.8882,223.9141,231500.0
2014-06-19 09:30:00,259.48,259.57,259.13,259.32,40000.0,224.4331,224.5109,224.1304,224.2947,40000.0
2014-06-19 09:35:00,259.32,259.56,259.21,259.27,28700.0,224.2947,224.5023,224.1996,224.2515,28700.0
2014-06-19 09:40:00,259.27,259.53,259.25,259.47,11000.0,224.2515,224.4764,224.2342,224.4245,11000.0
2014-06-19 09:45:00,259.5,259.53,258.8,258.84,24200.0,224.4504,224.4764,223.845,223.8795,24200.0
2014-06-19 09:50:00,258.85,258.85,258.67,258.74,19800.0,223.8882,223.8882,223.7325,223.7931,19800.0
2014-06-19 09:55:00,258.78,258.82,258.61,258.73,21400.0,223.8277,223.8622,223.6806,223.7844,21400.0
2014-06-19 10:00:00,258.8,259.08,258.63,258.64,52100.0,223.845,224.0871,223.6979,223.7066,52100.0
2014-06-19 10:05:00,258.69,258.8,258.51,258.63,27500.0,223.7498,223.845,223.5941,223.6979,27500.0
2014-06-19 10:10:00,258.61,258.76,258.55,258.56,72400.0,223.6806,223.8104,223.6287,223.6374,72400.0
2014-06-19 10:15:00,258.61,258.72,258.5,258.52,25400.0,223.6806,223.7758,223.5855,223.6028,25400.0
2014-06-19 10:20:00,258.5,258.52,258.26,258.26,48200.0,223.5855,223.6028,223.3779,223.3779,48200.0
2014-06-19 10:25:00,258.28,258.4,258.18,258.37,12300.0,223.3952,223.499,223.3087,223.473,12300.0
2014-06-19 10:30:00,258.38,258.42,258.26,258.35,8500.0,223.4817,223.5163,223.3779,223.4557,8500.0
2014-06-19 10:35:00,258.38,258.46,258.31,258.37,32900.0,223.4817,223.5509,223.4211,223.473,32900.0
2014-06-19 10:40:00,258.38,258.74,258.37,258.7,12300.0,223.4817,223.7931,223.473,223.7585,12300.0
2014-06-19 10:45:00,258.7,258.78,258.66,258.72,36600.0,223.7585,223.8277,223.7239,223.7758,36600.0
2014-06-19 10:50:00,258.72,258.72,258.46,258.54,40100.0,223.7758,223.7758,223.5509,223.6201,40100.0
2014-06-19 10:55:00,258.52,258.52,258.28,258.31,18600.0,223.6028,223.6028,223.3952,223.4211,18600.0
2014-06-19 11:00:00,258.35,258.47,258.34,258.43,13400.0,223.4557,223.5595,223.4471,223.5249,13400.0
2014-06-19 11:05:00,258.43,258.44,258.34,258.39,6700.0,223.5249,223.5336,223.4471,223.4903,6700.0
2014-06-19 11:10:00,258.38,258.53,258.37,258.45,6700.0,223.4817,223.6114,223.473,223.5422,6700.0
2014-06-19 11:15:00,258.46,258.54,258.42,258.54,4100.0,223.5509,223.6201,223.5163,223.6201,4100.0
2014-06-19 11:20:00,258.43,258.57,258.43,258.46,6500.0,223.5249,223.646,223.5249,223.5509,6500.0
2014-06-19 11:25:00,258.43,258.63,258.43,258.49,17000.0,223.5249,223.6979,223.5249,223.5768,17000.0
2014-06-19 11:30:00,258.46,258.56,258.39,258.44,9200.0,223.5509,223.6374,223.4903,223.5336,9200.0
2014-06-19 11:35:00,258.52,258.64,258.52,258.62,6500.0,223.6028,223.7066,223.6028,223.6893,6500.0
2014-06-19 11:40:00,258.61,258.77,258.61,258.74,5900.0,223.6806,223.819,223.6806,223.7931,5900.0
2014-06-19 11:45:00,258.77,258.79,258.74,258.75,5200.0,223.819,223.8363,223.7931,223.8017,5200.0
2014-06-19 11:50:00,258.77,258.78,258.64,258.64,4900.0,223.819,223.8277,223.7066,223.7066,4900.0
2014-06-19 11:55:00,258.66,258.7,258.58,258.7,6800.0,223.7239,223.7585,223.6547,223.7585,6800.0
2014-06-19 12:00:00,258.68,258.73,258.67,258.67,4700.0,223.7412,223.7844,223.7325,223.7325,4700.0
2014-06-19 12:05:00,258.73,258.88,258.73,258.78,4100.0,223.7844,223.9141,223.7844,223.8277,4100.0
2014-06-19 12:10:00,258.77,258.81,258.73,258.78,4600.0,223.819,223.8536,223.7844,223.8277,4600.0
2014-06-19 12:15:00,258.81,258.86,258.8,258.81,10300.0,223.8536,223.8968,223.845,223.8536,10300.0
2014-06-19 12:20:00,258.81,258.82,258.69,258.76,19100.0,223.8536,223.8622,223.7498,223.8104,19100.0
2014-06-19 12:25:00,258.75,258.75,258.67,258.71,8000.0,223.8017,223.8017,223.7325,223.7671,8000.0
2014-06-19 12:30:00,258.62,258.67,258.59,258.62,6700.0,223.6893,223.7325,223.6633,223.6893,6700.0
2014-06-19 12:35:00,258.66,258.75,258.61,258.75,5000.0,223.7239,223.8017,223.6806,223.8017,5000.0
2014-06-19 12:40:00,258.78,258.8,258.72,258.72,10000.0,223.8277,223.845,223.7758,223.7758,10000.0
2014-06-19 12:45:00,258.72,258.72,258.62,258.62,4600.0,223.7758,223.7758,223.6893,223.6893,4600.0
2014-06-19 12:50:00,258.64,258.7,258.57,258.58,10800.0,223.7066,223.7585,223.646,223.6547,10800.0
2014-06-19 12:55:00,258.66,258.69,258.54,258.55,8600.0,223.7239,223.7498,223.6201,223.6287,8600.0
2014-06-19 13:00:00,258.58,258.61,258.48,258.48,13000.0,223.6547,223.6806,223.5682,223.5682,13000.0
2014-06-19 13:05:00,258.49,258.6,258.44,258.58,20600.0,223.5768,223.672,223.5336,223.6547,20600.0
2014-06-19 13:10:00,258.59,258.59,258.32,258.33,22500.0,223.6633,223.6633,223.4298,223.4384,22500.0
2014-06-19 13:15:00,258.33,258.43,258.19,258.28,8400.0,223.4384,223.5249,223.3173,223.3952,8400.0
2014-06-19 13:20:00,258.25,258.4,258.22,258.4,5000.0,223.3692,223.499,223.3433,223.499,5000.0
2014-06-19 13:25:00,258.47,258.63,258.46,258.6,8500.0,223.5595,223.6979,223.5509,223.672,8500.0
2014-06-19 13:30:00,258.63,258.67,258.53,258.59,9300.0,223.6979,223.7325,223.6114,223.6633,9300.0
2014-06-19 13:35:00,258.62,258.72,258.52,258.54,7400.0,223.6893,223.7758,223.6028,223.6201,7400.0
2014-06-19 13:40:00,258.54,258.63,258.49,258.5,9600.0,223.6201,223.6979,223.5768,223.5855,9600.0
2014-06-19 13:45:00,258.49,258.73,258.47,258.69,5100.0,223.5768,223.7844,223.5595,223.7498,5100.0
2014-06-19 13:50:00,258.74,258.75,258.62,258.63,4800.0,223.7931,223.8017,223.6893,223.6979,4800.0
2014-06-19 13:55:00,258.64,258.64,258.44,258.55,10000.0,223.7066,223.7066,223.5336,223.6287,10000.0
2014-06-19 14:00:00,258.54,258.58,258.47,258.58,3200.0,223.6201,223.6547,223.5595,223.6547,3200.0
2014-06-19 14:05:00,258.58,258.58,258.42,258.45,7800.0,223.6547,223.6547,223.5163,223.5422,7800.0
2014-06-19 14:10:00,258.49,258.73,258.48,258.67,14600.0,223.5768,223.7844,223.5682,223.7325,14600.0
2014-06-19 14:15:00,258.68,258.69,258.62,258.67,7200.0,223.7412,223.7498,223.6893,223.7325,7200.0
2014-06-19 14:20:00,258.67,258.77,258.62,258.73,11900.0,223.7325,223.819,223.6893,223.7844,11900.0
2014-06-19 14:25:00,258.74,258.74,258.59,258.59,16000.0,223.7931,223.7931,223.6633,223.6633,16000.0
2014-06-19 14:30:00,258.54,258.6,258.48,258.6,56000.0,223.6201,223.672,223.5682,223.672,56000.0
2014-06-19 14:35:00,258.59,258.72,258.59,258.69,20500.0,223.6633,223.7758,223.6633,223.7498,20500.0
2014-06-19 14:40:00,258.69,258.74,258.66,258.66,11200.0,223.7498,223.7931,223.7239,223.7239,11200.0
2014-06-19 14:45:00,258.67,258.71,258.65,258.69,9100.0,223.7325,223.7671,223.7152,223.7498,9100.0
2014-06-19 14:50:00,258.7,258.7,258.59,258.67,12400.0,223.7585,223.7585,223.6633,223.7325,12400.0
2014-06-19 14:55:00,258.66,258.75,258.66,258.71,15900.0,223.7239,223.8017,223.7239,223.7671,15900.0
2014-06-19 15:00:00,258.74,258.79,258.66,258.79,5600.0,223.7931,223.8363,223.7239,223.8363,5600.0
2014-06-19 15:05:00,258.8,258.8,258.7,258.71,8600.0,223.845,223.845,223.7585,223.7671,8600.0
2014-06-19 15:10:00,258.7,258.75,258.67,258.71,14600.0,223.7585,223.8017,223.7325,223.7671,14600.0
2014-06-19 15:15:00,258.71,258.77,258.68,258.74,4500.0,223.7671,223.819,223.7412,223.7931,4500.0
2014-06-19 15:20:00,258.74,258.95,258.73,258.85,15300.0,223.7931,223.9747,223.7844,223.8882,15300.0
2014-06-19 15:25:00,258.89,258.94,258.86,258.94,15800.0,223.9228,223.966,223.8968,223.966,15800.0
2014-06-19 15:30:00,258.95,258.98,258.88,258.88,20900.0,223.9747,224.0006,223.9141,223.9141,20900.0
2014-06-19 15:35:00,258.89,258.94,258.85,258.93,34400.0,223.9228,223.966,223.8882,223.9574,34400.0
2014-06-19 15:40:00,258.93,259.09,258.93,259.04,29900.0,223.9574,224.0958,223.9574,224.0525,29900.0
2014-06-19 15:45:00,259.04,259.05,258.95,258.97,35200.0,224.0525,224.0612,223.9747,223.992,35200.0
2014-06-19 15:50:00,259.0,259.1,258.96,259.04,55300.0,224.0179,224.1044,223.9833,224.0525,55300.0
2014-06-19 15:55:00,259.05,259.19,259.01,259.15,179000.0,224.0612,224.1823,224.0266,224.1477,179000.0
2014-06-20 09:30:00,258.66,258.9,258.5,258.86,54700.0,224.3961,224.6043,224.2573,224.5696,54700.0
2014-06-20 09:35:00,258.8,258.8,258.41,258.49,40800.0,224.5176,224.5176,224.1792,224.2486,40800.0
2014-06-20 09:40:00,258.43,258.46,258.28,258.28,53300.0,224.1966,224.2226,224.0665,224.0665,53300.0
2014-06-20 09:45:00,258.19,258.43,258.15,258.42,42800.0,223.9884,224.1966,223.9537,224.1879,42800.0
2014-06-20 09:50:00,258.43,258.6,258.41,258.51,63600.0,224.1966,224.3441,224.1792,224.266,63600.0
2014-06-20 09:55:00,258.53,258.6,258.34,258.38,42500.0,224.2833,224.3441,224.1185,224.1532,42500.0
2014-06-20 10:00:00,258.41,258.59,258.32,258.44,29600.0,224.1792,224.3354,224.1012,224.2053,29600.0
2014-06-20 10:05:00,258.44,258.47,258.24,258.46,24100.0,224.2053,224.2313,224.0318,224.2226,24100.0
2014-06-20 10:10:00,258.44,258.77,258.44,258.68,45900.0,224.2053,224.4915,224.2053,224.4135,45900.0
2014-06-20 10:15:00,258.66,258.74,258.44,258.48,47100.0,224.3961,224.4655,224.2053,224.24,47100.0
2014-06-20 10:20:00,258.44,258.59,258.44,258.54,51800.0,224.2053,224.3354,224.2053,224.292,51800.0
2014-06-20 10:25:00,258.57,258.58,258.31,258.44,55800.0,224.318,224.3267,224.0925,224.2053,55800.0
2014-06-20 10:30:00,258.48,258.58,258.45,258.52,37300.0,224.24,224.3267,224.2139,224.2747,37300.0
2014-06-20 10:35:00,258.58,258.68,258.52,258.63,39500.0,224.3267,224.4135,224.2747,224.3701,39500.0
2014-06-20 10:40:00,258.69,258.72,258.6,258.66,48900.0,224.4221,224.4482,224.3441,224.3961,48900.0
2014-06-20 10:45:00,258.67,258.76,258.65,258.68,36200.0,224.4048,224.4829,224.3874,224.4135,36200.0
2014-06-20 10:50:00,258.7,258.84,258.68,258.81,46400.0,224.4308,224.5523,224.4135,224.5262,46400.0
2014-06-20 10:55:00,258.84,259.03,258.82,258.97,47100.0,224.5523,224.7171,224.5349,224.6651,47100.0
2014-06-20 11:00:00,258.97,259.24,258.96,259.17,42200.0,224.6651,224.8993,224.6564,224.8386,42200.0
2014-06-20 11:05:00,259.18,259.2,259.09,259.16,33300.0,224.8472,224.8646,224.7692,224.8299,33300.0
2014-06-20 11:10:00,259.16,259.27,259.16,259.16,26300.0,224.8299,224.9253,224.8299,224.8299,26300.0
2014-06-20 11:15:00,259.2,259.23,259.11,259.14,34700.0,224.8646,224.8906,224.7865,224.8125,34700.0
2014-06-20 11:20:00,259.13,259.18,259.1,259.13,35000.0,224.8039,224.8472,224.7778,224.8039,35000.0
2014-06-20 11:25:00,259.17,259.17,259.01,259.01,37700.0,224.8386,224.8386,224.6998,224.6998,37700.0
2014-06-20 11:30:00,259.03,259.09,258.95,259.02,25800.0,224.7171,224.7692,224.6477,224.7084,25800.0
2014-06-20 11:35:00,259.01,259.12,258.98,259.09,23900.0,224.6998,224.7952,224.6737,224.7692,23900.0
2014-06-20 11:40:00,259.08,259.12,259.0,259.05,17500.0,224.7605,224.7952,224.6911,224.7345,17500.0
2014-06-20 11:45:00,259.06,259.15,259.06,259.09,11000.0,224.7431,224.8212,224.7431,224.7692,11000.0
2014-06-20 11:50:00,259.1,259.1,258.87,258.99,19100.0,224.7778,224.7778,224.5783,224.6824,19100.0
2014-06-20 11:55:00,258.99,259.03,258.94,259.03,8700.0,224.6824,224.7171,224.639,224.7171,8700.0
2014-06-20 12:00:00,259.03,259.04,258.9,258.9,15700.0,224.7171,224.7258,224.6043,224.6043,15700.0
2014-06-20 12:05:00,258.9,258.91,258.73,258.81,15900.0,224.6043,224.613,224.4568,224.5262,15900.0
2014-06-20 12:10:00,258.81,258.81,258.69,258.73,42000.0,224.5262,224.5262,224.4221,224.4568,42000.0
2014-06-20 12:15:00,258.7,258.76,258.61,258.67,66600.0,224.4308,224.4829,224.3527,224.4048,66600.0
2014-06-20 12:20:00,258.64,258.71,258.59,258.71,10300.0,224.3788,224.4395,224.3354,224.4395,10300.0
2014-06-20 12:25:00,258.73,258.76,258.66,258.73,10800.0,224.4568,224.4829,224.3961,224.4568,10800.0
2014-06-20 12:30:00,258.75,258.8,258.7,258.75,10000.0,224.4742,224.5176,224.4308,224.4742,10000.0
2014-06-20 12:35:00,258.75,258.76,258.57,258.58,25300.0,224.4742,224.4829,224.318,224.3267,25300.0
2014-06-20 12:40:00,258.6,258.7,258.58,258.65,4700.0,224.3441,224.4308,224.3267,224.3874,4700.0
2014-06-20 12:45:00,258.64,258.66,258.51,258.6,12900.0,224.3788,224.3961,224.266,224.3441,12900.0
2014-06-20 12:50:00,258.6,258.64,258.55,258.61,12100.0,224.3441,224.3788,224.3007,224.3527,12100.0
2014-06-20 12:55:00,258.63,258.72,258.62,258.69,21000.0,224.3701,224.4482,224.3614,224.4221,21000.0
2014-06-20 13:00:00,258.7,258.72,258.6,258.6,4900.0,224.4308,224.4482,224.3441,224.3441,4900.0
2014-06-20 13:05:00,258.65,258.69,258.63,258.69,16800.0,224.3874,224.4221,224.3701,224.4221,16800.0
2014-06-20 13:10:00,258.69,258.79,258.64,258.78,15400.0,224.4221,224.5089,224.3788,224.5002,15400.0
2014-06-20 13:15:00,258.79,258.79,258.68,258.68,2800.0,224.5089,224.5089,224.4135,224.4135,2800.0
2014-06-20 13:20:00,258.72,258.72,258.57,258.62,8100.0,224.4482,224.4482,224.318,224.3614,8100.0
2014-06-20 13:25:00,258.64,258.75,258.63,258.71,4700.0,224.3788,224.4742,224.3701,224.4395,4700.0
2014-06-20 13:30:00,258.72,258.72,258.55,258.55,7000.0,224.4482,224.4482,224.3007,224.3007,7000.0
2014-06-20 13:35:00,258.58,258.71,258.58,258.68,5200.0,224.3267,224.4395,224.3267,224.4135,5200.0
2014-06-20 13:40:00,258.67,258.69,258.61,258.62,2700.0,224.4048,224.4221,224.3527,224.3614,2700.0
2014-06-20 13:45:00,258.65,258.7,258.65,258.69,3800.0,224.3874,224.4308,224.3874,224.4221,3800.0
2014-06-20 13:50:00,258.73,258.77,258.71,258.73,4200.0,224.4568,224.4915,224.4395,224.4568,4200.0
2014-06-20 13:55:00,258.76,258.78,258.67,258.67,7800.0,224.4829,224.5002,224.4048,224.4048,7800.0
2014-06-20 14:00:00,258.67,258.72,258.62,258.62,10600.0,224.4048,224.4482,224.3614,224.3614,10600.0
2014-06-20 14:05:00,258.58,258.73,258.57,258.69,8400.0,224.3267,224.4568,224.318,224.4221,8400.0
2014-06-20 14:10:00,258.68,258.76,258.67,258.71,6600.0,224.4135,224.4829,224.4048,224.4395,6600.0
2014-06-20 14:15:00,258.72,258.77,258.66,258.72,13100.0,224.4482,224.4915,224.3961,224.4482,13100.0
2014-06-20 14:20:00,258.74,258.77,258.66,258.71,10200.0,224.4655,224.4915,224.3961,224.4395,10200.0
2014-06-20 14:25:00,258.76,258.79,258.72,258.79,2400.0,224.4829,224.5089,224.4482,224.5089,2400.0
2014-06-20 14:30:00,258.74,258.77,258.66,258.66,4100.0,224.4655,224.4915,224.3961,224.3961,4100.0
2014-06-20 14:35:00,258.69,258.78,258.68,258.75,4300.0,224.4221,224.5002,224.4135,224.4742,4300.0
2014-06-20 14:40:00,258.74,258.74,258.64,258.74,7100.0,224.4655,224.4655,224.3788,224.4655,7100.0
2014-06-20 14:45:00,258.73,258.79,258.66,258.67,16200.0,224.4568,224.5089,224.3961,224.4048,16200.0
2014-06-20 14:50:00,258.74,258.79,258.69,258.75,13600.0,224.4655,224.5089,224.4221,224.4742,13600.0
2014-06-20 14:55:00,258.73,258.8,258.7,258.71,12200.0,224.4568,224.5176,224.4308,224.4395,12200.0
2014-06-20 15:00:00,258.72,258.74,258.66,258.71,6700.0,224.4482,224.4655,224.3961,224.4395,6700.0
2014-06-20 15:05:00,258.71,258.76,258.7,258.75,3900.0,224.4395,224.4829,224.4308,224.4742,3900.0
2014-06-20 15:10:00,258.76,258.79,258.76,258.76,3900.0,224.4829,224.5089,224.4829,224.4829,3900.0
2014-06-20 15:15:00,258.79,258.87,258.79,258.85,3300.0,224.5089,224.5783,224.5089,224.5609,3300.0
2014-06-20 15:20:00,258.83,258.9,258.83,258.89,7000.0,224.5436,224.6043,224.5436,224.5957,7000.0
2014-06-20 15:25:00,258.88,258.93,258.86,258.93,6000.0,224.587,224.6304,224.5696,224.6304,6000.0
2014-06-20 15:30:00,258.93,259.06,258.89,259.05,22700.0,224.6304,224.7431,224.5957,224.7345,22700.0
2014-06-20 15:35:00,259.06,259.13,259.03,259.12,29400.0,224.7431,224.8039,224.7171,224.7952,29400.0
2014-06-20 15:40:00,259.1,259.11,259.03,259.08,26300.0,224.7778,224.7865,224.7171,224.7605,26300.0
2014-06-20 15:45:00,259.07,259.07,258.95,258.95,19800.0,224.7518,224.7518,224.6477,224.6477,19800.0
2014-06-20 15:50:00,258.96,259.08,258.93,259.04,57000.0,224.6564,224.7605,224.6304,224.7258,57000.0
2014-06-20 15:55:00,259.04,259.09,258.94,259.02,186000.0,224.7258,224.7692,224.639,224.7084,186000.0
2014-06-23 09:30:00,259.21,259.28,258.89,259.18,39900.0,224.8733,224.934,224.5957,224.8472,39900.0
2014-06-23 09:35:00,259.18,259.19,258.91,259.11,50500.0,224.8472,224.8559,224.613,224.7865,50500.0
2014-06-23 09:40:00,259.09,259.17,259.03,259.06,26800.0,224.7692,224.8386,224.7171,224.7431,26800.0
2014-06-23 09:45:00,259.07,259.08,258.8,258.99,43000.0,224.7518,224.7605,224.5176,224.6824,43000.0
2014-06-23 09:50:00,259.05,259.38,258.99,259.34,19000.0,224.7345,225.0207,224.6824,224.986,19000.0
2014-06-23 09:55:00,259.33,259.64,259.28,259.64,22600.0,224.9774,225.2463,224.934,225.2463,22600.0
2014-06-23 10:00:00,259.66,259.85,259.61,259.76,33600.0,225.2637,225.4285,225.2203,225.3504,33600.0
2014-06-23 10:05:00,259.77,259.85,259.56,259.65,19600.0,225.3591,225.4285,225.1769,225.255,19600.0
2014-06-23 10:10:00,259.68,259.68,259.27,259.41,31400.0,225.281,225.281,224.9253,225.0468,31400.0
2014-06-23 10:15:00,259.43,259.7,259.35,259.63,19400.0,225.0641,225.2984,224.9947,225.2376,19400.0
2014-06-23 10:20:00,259.63,259.75,259.55,259.55,15000.0,225.2376,225.3417,225.1682,225.1682,15000.0
2014-06-23 10:25:00,259.62,259.64,259.31,259.46,18700.0,225.229,225.2463,224.96,225.0901,18700.0
2014-06-23 10:30:00,259.5,259.62,259.49,259.49,12800.0,225.1248,225.229,225.1162,225.1162,12800.0
2014-06-23 10:35:00,259.53,259.56,259.39,259.41,14400.0,225.1509,225.1769,225.0294,225.0468,14400.0
2014-06-23 10:40:00,259.41,259.51,259.39,259.39,13600.0,225.0468,225.1335,225.0294,225.0294,13600.0
2014-06-23 10:45:00,259.42,259.55,259.25,259.25,15500.0,225.0554,225.1682,224.908,224.908,15500.0
2014-06-23 10:50:00,259.25,259.29,259.08,259.08,6800.0,224.908,224.9427,224.7605,224.7605,6800.0
2014-06-23 10:55:00,259.08,259.28,259.08,259.27,8100.0,224.7605,224.934,224.7605,224.9253,8100.0
2014-06-23 11:00:00,259.24,259.3,259.16,259.25,12600.0,224.8993,224.9513,224.8299,224.908,12600.0
2014-06-23 11:05:00,259.17,259.17,259.02,259.13,15300.0,224.8386,224.8386,224.7084,224.8039,15300.0
2014-06-23 11:10:00,259.12,259.16,259.03,259.03,5800.0,224.7952,224.8299,224.7171,224.7171,5800.0
2014-06-23 11:15:00,259.02,259.02,258.92,258.97,6100.0,224.7084,224.7084,224.6217,224.6651,6100.0
2014-06-23 11:20:00,258.99,259.12,258.93,258.97,119600.0,224.6824,224.7952,224.6304,224.6651,119600.0
2014-06-23 11:25:00,258.97,259.01,258.68,258.71,23600.0,224.6651,224.6998,224.4135,224.4395,23600.0
2014-06-23 11:30:00,258.75,258.86,258.65,258.83,9500.0,224.4742,224.5696,224.3874,224.5436,9500.0
2014-06-23 11:35:00,258.83,258.88,258.73,258.86,4400.0,224.5436,224.587,224.4568,224.5696,4400.0
2014-06-23 11:40:00,258.84,258.97,258.84,258.87,4100.0,224.5523,224.6651,224.5523,224.5783,4100.0
2014-06-23 11:45:00,258.84,258.89,258.8,258.84,4800.0,224.5523,224.5957,224.5176,224.5523,4800.0
2014-06-23 11:50:00,258.87,258.92,258.75,258.84,8900.0,224.5783,224.6217,224.4742,224.5523,8900.0
2014-06-23 11:55:00,258.82,258.93,258.81,258.81,3700.0,224.5349,224.6304,224.5262,224.5262,3700.0
2014-06-23 12:00:00,258.79,258.92,258.79,258.9,7900.0,224.5089,224.6217,224.5089,224.6043,7900.0
2014-06-23 12:05:00,258.87,258.94,258.82,258.88,8100.0,224.5783,224.639,224.5349,224.587,8100.0
2014-06-23 12:10:00,258.89,258.89,258.81,258.88,2000.0,224.5957,224.5957,224.5262,224.587,2000.0
2014-06-23 12:15:00,258.85,258.92,258.82,258.82,25300.0,224.5609,224.6217,224.5349,224.5349,25300.0
2014-06-23 12:20:00,258.81,258.99,258.79,258.95,120100.0,224.5262,224.6824,224.5089,224.6477,120100.0
2014-06-23 12:25:00,258.96,258.96,258.91,258.91,11800.0,224.6564,224.6564,224.613,224.613,11800.0
2014-06-23 12:30:00,258.96,259.06,258.95,259.01,13300.0,224.6564,224.7431,224.6477,224.6998,13300.0
2014-06-23 12:35:00,259.01,259.02,258.92,258.94,9200.0,224.6998,224.7084,224.6217,224.639,9200.0
2014-06-23 12:40:00,258.9,258.96,258.9,258.92,3200.0,224.6043,224.6564,224.6043,224.6217,3200.0
2014-06-23 12:45:00,258.94,258.94,258.87,258.94,3700.0,224.639,224.639,224.5783,224.639,3700.0
2014-06-23 12:50:00,258.9,258.93,258.86,258.92,3800.0,224.6043,224.6304,224.5696,224.6217,3800.0
2014-06-23 12:55:00,258.93,258.96,258.84,258.89,4500.0,224.6304,224.6564,224.5523,224.5957,4500.0
2014-06-23 13:00:00,258.92,258.92,258.82,258.82,3400.0,224.6217,224.6217,224.5349,224.5349,3400.0
2014-06-23 13:05:00,258.83,258.87,258.81,258.81,13100.0,224.5436,224.5783,224.5262,224.5262,13100.0
2014-06-23 13:10:00,258.85,258.85,258.66,258.67,6300.0,224.5609,224.5609,224.3961,224.4048,6300.0
2014-06-23 13:15:00,258.63,258.64,258.48,258.48,3100.0,224.3701,224.3788,224.24,224.24,3100.0
2014-06-23 13:20:00,258.47,258.58,258.47,258.55,5400.0,224.2313,224.3267,224.2313,224.3007,5400.0
2014-06-23 13:25:00,258.46,258.54,258.42,258.5,8600.0,224.2226,224.292,224.1879,224.2573,8600.0
2014-06-23 13:30:00,258.51,258.52,258.41,258.41,3100.0,224.266,224.2747,224.1792,224.1792,3100.0
2014-06-23 13:35:00,258.49,258.61,258.49,258.57,11600.0,224.2486,224.3527,224.2486,224.318,11600.0
2014-06-23 13:40:00,258.51,258.52,258.44,258.46,3100.0,224.266,224.2747,224.2053,224.2226,3100.0
2014-06-23 13:45:00,258.46,258.48,258.38,258.4,7700.0,224.2226,224.24,224.1532,224.1706,7700.0
2014-06-23 13:50:00,258.42,258.66,258.42,258.62,23600.0,224.1879,224.3961,224.1879,224.3614,23600.0
2014-06-23 13:55:00,258.62,258.68,258.56,258.59,19000.0,224.3614,224.4135,224.3094,224.3354,19000.0
2014-06-23 14:00:00,258.62,258.68,258.6,258.64,6800.0,224.3614,224.4135,224.3441,224.3788,6800.0
2014-06-23 14:05:00,258.63,258.63,258.56,258.56,3400.0,224.3701,224.3701,224.3094,224.3094,3400.0
2014-06-23 14:10:00,258.56,258.76,258.56,258.76,11200.0,224.3094,224.4829,224.3094,224.4829,11200.0
2014-06-23 14:15:00,258.73,258.79,258.73,258.77,13400.0,224.4568,224.5089,224.4568,224.4915,13400.0
2014-06-23 14:20:00,258.76,258.89,258.73,258.86,11600.0,224.4829,224.5957,224.4568,224.5696,11600.0
2014-06-23 14:25:00,258.88,258.88,258.78,258.81,3700.0,224.587,224.587,224.5002,224.5262,3700.0
2014-06-23 14:30:00,258.83,258.86,258.81,258.81,44000.0,224.5436,224.5696,224.5262,224.5262,44000.0
2014-06-23 14:35:00,258.8,258.82,258.74,258.81,8700.0,224.5176,224.5349,224.4655,224.5262,8700.0
2014-06-23 14:40:00,258.82,258.83,258.71,258.72,7400.0,224.5349,224.5436,224.4395,224.4482,7400.0
2014-06-23 14:45:00,258.77,258.81,258.69,258.69,8600.0,224.4915,224.5262,224.4221,224.4221,8600.0
2014-06-23 14:50:00,258.64,258.75,258.61,258.75,9800.0,224.3788,224.4742,224.3527,224.4742,9800.0
2014-06-23 14:55:00,258.72,258.82,258.72,258.78,2700.0,224.4482,224.5349,224.4482,224.5002,2700.0
2014-06-23 15:00:00,258.8,258.83,258.74,258.74,4300.0,224.5176,224.5436,224.4655,224.4655,4300.0
2014-06-23 15:05:00,258.74,258.74,258.66,258.67,4500.0,224.4655,224.4655,224.3961,224.4048,4500.0
2014-06-23 15:10:00,258.65,258.65,258.56,258.64,7900.0,224.3874,224.3874,224.3094,224.3788,7900.0
2014-06-23 15:15:00,258.65,258.71,258.64,258.67,4500.0,224.3874,224.4395,224.3788,224.4048,4500.0
2014-06-23 15:20:00,258.72,258.72,258.64,258.64,6700.0,224.4482,224.4482,224.3788,224.3788,6700.0
2014-06-23 15:25:00,258.64,258.66,258.59,258.65,6800.0,224.3788,224.3961,224.3354,224.3874,6800.0
2014-06-23 15:30:00,258.66,258.72,258.64,258.7,11200.0,224.3961,224.4482,224.3788,224.4308,11200.0
2014-06-23 15:35:00,258.71,258.72,258.63,258.68,9500.0,224.4395,224.4482,224.3701,224.4135,9500.0
2014-06-23 15:40:00,258.71,258.8,258.68,258.74,16800.0,224.4395,224.5176,224.4135,224.4655,16800.0
2014-06-23 15:45:00,258.72,258.82,258.72,258.81,40600.0,224.4482,224.5349,224.4482,224.5262,40600.0
2014-06-23 15:50:00,258.82,258.85,258.76,258.8,32300.0,224.5349,224.5609,224.4829,224.5176,32300.0
2014-06-23 15:55:00,258.81,258.92,258.78,258.86,93600.0,224.5262,224.6217,224.5002,224.5696,93600.0
2014-06-24 09:30:00,258.47,258.64,258.32,258.45,25700.0,224.2313,224.3788,224.1012,224.2139,25700.0
2014-06-24 09:35:00,258.48,258.54,258.36,258.38,11600.0,224.24,224.292,224.1359,224.1532,11600.0
2014-06-24 09:40:00,258.42,258.52,258.26,258.46,63800.0,224.1879,224.2747,224.0491,224.2226,63800.0
2014-06-24 09:45:00,258.51,258.67,258.43,258.45,16400.0,224.266,224.4048,224.1966,224.2139,16400.0
2014-06-24 09:50:00,258.48,258.54,258.31,258.36,6900.0,224.24,224.292,224.0925,224.1359,6900.0
2014-06-24 09:55:00,258.36,258.36,258.01,258.1,17800.0,224.1359,224.1359,223.8322,223.9103,17800.0
2014-06-24 10:00:00,258.16,258.79,258.16,258.78,18600.0,223.9624,224.5089,223.9624,224.5002,18600.0
2014-06-24 10:05:00,258.81,259.12,258.79,259.04,18900.0,224.5262,224.7952,224.5089,224.7258,18900.0
2014-06-24 10:10:00,259.1,259.29,259.01,259.18,15800.0,224.7778,224.9427,224.6998,224.8472,15800.0
2014-06-24 10:15:00,259.24,259.27,259.03,259.12,14400.0,224.8993,224.9253,224.7171,224.7952,14400.0
2014-06-24 10:20:00,259.15,259.27,259.1,259.23,6900.0,224.8212,224.9253,224.7778,224.8906,6900.0
2014-06-24 10:25:00,259.29,259.41,259.07,259.41,11100.0,224.9427,225.0468,224.7518,225.0468,11100.0
2014-06-24 10:30:00,259.49,259.68,259.46,259.55,20200.0,225.1162,225.281,225.0901,225.1682,20200.0
2014-06-24 10:35:00,259.58,259.85,259.58,259.82,10000.0,225.1942,225.4285,225.1942,225.4025,10000.0
2014-06-24 10:40:00,259.8,259.81,259.74,259.77,9600.0,225.3851,225.3938,225.3331,225.3591,9600.0
2014-06-24 10:45:00,259.78,259.83,259.73,259.75,12300.0,225.3678,225.4111,225.3244,225.3417,12300.0
2014-06-24 10:50:00,259.73,259.89,259.73,259.81,22000.0,225.3244,225.4632,225.3244,225.3938,22000.0
2014-06-24 10:55:00,259.82,260.0,259.81,259.97,22000.0,225.4025,225.5586,225.3938,225.5326,22000.0
2014-06-24 11:00:00,260.0,260.23,259.99,260.13,38800.0,225.5586,225.7581,225.5499,225.6714,38800.0
2014-06-24 11:05:00,260.15,260.18,259.99,259.99,32700.0,225.6887,225.7148,225.5499,225.5499,32700.0
2014-06-24 11:10:00,259.99,260.07,259.92,260.04,15700.0,225.5499,225.6193,225.4892,225.5933,15700.0
2014-06-24 11:15:00,260.06,260.12,260.0,260.08,23900.0,225.6107,225.6627,225.5586,225.628,23900.0
2014-06-24 11:20:00,260.09,260.16,260.06,260.12,20600.0,225.6367,225.6974,225.6107,225.6627,20600.0
2014-06-24 11:25:00,260.11,260.24,260.11,260.23,33600.0,225.654,225.7668,225.654,225.7581,33600.0
2014-06-24 11:30:00,260.24,260.28,260.11,260.11,32000.0,225.7668,225.8015,225.654,225.654,32000.0
2014-06-24 11:35:00,260.11,260.14,259.99,259.99,23900.0,225.654,225.6801,225.5499,225.5499,23900.0
2014-06-24 11:40:00,260.0,260.09,259.97,260.07,45100.0,225.5586,225.6367,225.5326,225.6193,45100.0
2014-06-24 11:45:00,260.09,260.15,260.06,260.08,30900.0,225.6367,225.6887,225.6107,225.628,30900.0
2014-06-24 11:50:00,260.08,260.1,259.98,260.05,26300.0,225.628,225.6454,225.5413,225.602,26300.0
2014-06-24 11:55:00,260.04,260.09,260.02,260.05,21100.0,225.5933,225.6367,225.576,225.602,21100.0
2014-06-24 12:00:00,260.07,260.08,259.95,259.96,24900.0,225.6193,225.628,225.5152,225.5239,24900.0
2014-06-24 12:05:00,259.95,260.01,259.93,259.98,16500.0,225.5152,225.5673,225.4979,225.5413,16500.0
2014-06-24 12:10:00,259.94,259.99,259.91,259.91,14400.0,225.5066,225.5499,225.4805,225.4805,14400.0
2014-06-24 12:15:00,259.9,259.96,259.83,259.88,11400.0,225.4719,225.5239,225.4111,225.4545,11400.0
2014-06-24 12:20:00,259.88,259.88,259.76,259.76,11100.0,225.4545,225.4545,225.3504,225.3504,11100.0
2014-06-24 12:25:00,259.75,259.93,259.75,259.92,27300.0,225.3417,225.4979,225.3417,225.4892,27300.0
2014-06-24 12:30:00,259.9,259.9,259.79,259.82,22700.0,225.4719,225.4719,225.3764,225.4025,22700.0
2014-06-24 12:35:00,259.8,259.84,259.77,259.81,7800.0,225.3851,225.4198,225.3591,225.3938,7800.0
2014-06-24 12:40:00,259.85,259.85,259.77,259.8,6700.0,225.4285,225.4285,225.3591,225.3851,6700.0
2014-06-24 12:45:00,259.77,259.81,259.63,259.69,14700.0,225.3591,225.3938,225.2376,225.2897,14700.0
2014-06-24 12:50:00,259.65,259.7,259.59,259.6,4700.0,225.255,225.2984,225.2029,225.2116,4700.0
2014-06-24 12:55:00,259.58,259.58,259.36,259.47,15700.0,225.1942,225.1942,225.0034,225.0988,15700.0
2014-06-24 13:00:00,259.47,259.47,259.03,259.13,31200.0,225.0988,225.0988,224.7171,224.8039,31200.0
2014-06-24 13:05:00,259.09,259.09,258.91,258.99,10600.0,224.7692,224.7692,224.613,224.6824,10600.0
2014-06-24 13:10:00,258.99,259.07,258.76,258.82,10900.0,224.6824,224.7518,224.4829,224.5349,10900.0
2014-06-24 13:15:00,258.79,258.79,258.5,258.56,10900.0,224.5089,224.5089,224.2573,224.3094,10900.0
2014-06-24 13:20:00,258.56,258.57,258.39,258.53,16000.0,224.3094,224.318,224.1619,224.2833,16000.0
2014-06-24 13:25:00,258.44,258.84,258.4,258.83,20400.0,224.2053,224.5523,224.1706,224.5436,20400.0
2014-06-24 13:30:00,258.79,258.99,258.75,258.91,11100.0,224.5089,224.6824,224.4742,224.613,11100.0
2014-06-24 13:35:00,258.89,259.0,258.83,258.98,7500.0,224.5957,224.6911,224.5436,224.6737,7500.0
2014-06-24 13:40:00,258.99,259.04,258.76,258.76,8500.0,224.6824,224.7258,224.4829,224.4829,8500.0
2014-06-24 13:45:00,258.77,258.87,258.58,258.59,11700.0,224.4915,224.5783,224.3267,224.3354,11700.0
2014-06-24 13:50:00,258.61,258.68,258.48,258.52,12500.0,224.3527,224.4135,224.24,224.2747,12500.0
2014-06-24 13:55:00,258.51,258.52,258.3,258.32,19100.0,224.266,224.2747,224.0838,224.1012,19100.0
2014-06-24 14:00:00,258.3,258.61,258.27,258.61,7300.0,224.0838,224.3527,224.0578,224.3527,7300.0
2014-06-24 14:05:00,258.58,258.58,258.44,258.49,14800.0,224.3267,224.3267,224.2053,224.2486,14800.0
2014-06-24 14:10:00,258.51,258.72,258.51,258.68,12800.0,224.266,224.4482,224.266,224.4135,12800.0
2014-06-24 14:15:00,258.7,258.7,258.51,258.56,9700.0,224.4308,224.4308,224.266,224.3094,9700.0
2014-06-24 14:20:00,258.53,258.58,258.39,258.39,5100.0,224.2833,224.3267,224.1619,224.1619,5100.0
2014-06-24 14:25:00,258.38,258.39,258.1,258.22,57500.0,224.1532,224.1619,223.9103,224.0144,57500.0
2014-06-24 14:30:00,258.19,258.2,257.86,257.86,24600.0,223.9884,223.9971,223.7021,223.7021,24600.0
2014-06-24 14:35:00,257.92,258.07,257.9,258.0,9200.0,223.7541,223.8843,223.7368,223.8235,9200.0
2014-06-24 14:40:00,258.02,258.23,258.0,258.23,33900.0,223.8409,224.0231,223.8235,224.0231,33900.0
2014-06-24 14:45:00,258.23,258.32,258.15,258.26,49500.0,224.0231,224.1012,223.9537,224.0491,49500.0
2014-06-24 14:50:00,258.25,258.26,258.1,258.21,17500.0,224.0404,224.0491,223.9103,224.0057,17500.0
2014-06-24 14:55:00,258.22,258.31,258.17,258.17,10400.0,224.0144,224.0925,223.971,223.971,10400.0
2014-06-24 15:00:00,258.17,258.17,257.73,257.86,43000.0,223.971,223.971,223.5893,223.7021,43000.0
2014-06-24 15:05:00,257.92,257.95,257.51,257.51,24900.0,223.7541,223.7802,223.3985,223.3985,24900.0
2014-06-24 15:10:00,257.5,257.58,257.2,257.3,27800.0,223.3898,223.4592,223.1295,223.2163,27800.0
2014-06-24 15:15:00,257.29,257.41,257.13,257.15,27800.0,223.2076,223.3117,223.0688,223.0861,27800.0
2014-06-24 15:20:00,257.12,257.28,256.99,257.1,22000.0,223.0601,223.1989,222.9473,223.0428,22000.0
2014-06-24 15:25:00,257.07,257.34,256.95,257.12,16400.0,223.0167,223.251,222.9126,223.0601,16400.0
2014-06-24 15:30:00,257.11,257.33,257.05,257.05,19800.0,223.0514,223.2423,222.9994,222.9994,19800.0
2014-06-24 15:35:00,257.09,257.12,256.74,256.74,51000.0,223.0341,223.0601,222.7305,222.7305,51000.0
2014-06-24 15:40:00,256.76,257.04,256.76,257.02,29200.0,222.7478,222.9907,222.7478,222.9734,29200.0
2014-06-24 15:45:00,257.07,257.13,256.98,257.07,28700.0,223.0167,223.0688,222.9387,223.0167,28700.0
2014-06-24 15:50:00,257.05,257.07,256.89,256.98,46400.0,222.9994,223.0167,222.8606,222.9387,46400.0
2014-06-24 15:55:00,256.96,257.04,256.76,256.92,110400.0,222.9213,222.9907,222.7478,222.8866,110400.0
2014-06-25 09:30:00,256.32,257.17,256.16,257.14,52100.0,222.3661,223.1035,222.2273,223.0775,52100.0
2014-06-25 09:35:00,257.11,257.47,256.92,257.16,17600.0,223.0514,223.3638,222.8866,223.0948,17600.0
2014-06-25 09:40:00,257.14,257.57,257.03,257.56,21300.0,223.0775,223.4505,222.982,223.4418,21300.0
2014-06-25 09:45:00,257.58,257.73,257.39,257.56,44100.0,223.4592,223.5893,223.2944,223.4418,44100.0
2014-06-25 09:50:00,257.58,258.05,257.58,257.73,40600.0,223.4592,223.8669,223.4592,223.5893,40600.0
2014-06-25 09:55:00,257.76,257.92,257.57,257.59,22300.0,223.6153,223.7541,223.4505,223.4679,22300.0
2014-06-25 10:00:00,257.66,257.9,257.35,257.35,46100.0,223.5286,223.7368,223.2597,223.2597,46100.0
2014-06-25 10:05:00,257.36,257.36,257.09,257.3,20900.0,223.2683,223.2683,223.0341,223.2163,20900.0
2014-06-25 10:10:00,257.32,257.96,257.26,257.82,43700.0,223.2336,223.7888,223.1816,223.6674,43700.0
2014-06-25 10:15:00,257.85,257.9,257.37,257.41,30200.0,223.6934,223.7368,223.277,223.3117,30200.0
2014-06-25 10:20:00,257.45,257.65,257.11,257.11,21500.0,223.3464,223.5199,223.0514,223.0514,21500.0
2014-06-25 10:25:00,257.09,257.37,257.06,257.28,18400.0,223.0341,223.277,223.0081,223.1989,18400.0
2014-06-25 10:30:00,257.18,257.54,257.18,257.27,14100.0,223.1122,223.4245,223.1122,223.1902,14100.0
2014-06-25 10:35:00,257.26,257.26,256.99,257.16,15200.0,223.1816,223.1816,222.9473,223.0948,15200.0
2014-06-25 10:40:00,257.1,257.41,257.06,257.41,8600.0,223.0428,223.3117,223.0081,223.3117,8600.0
2014-06-25 10:45:00,257.38,257.53,257.34,257.4,9700.0,223.2857,223.4158,223.251,223.303,9700.0
2014-06-25 10:50:00,257.43,257.76,257.42,257.71,16500.0,223.3291,223.6153,223.3204,223.572,16500.0
2014-06-25 10:55:00,257.71,258.22,257.66,258.17,30100.0,223.572,224.0144,223.5286,223.971,30100.0
2014-06-25 11:00:00,258.16,258.17,257.85,257.99,12700.0,223.9624,223.971,223.6934,223.8149,12700.0
2014-06-25 11:05:00,257.97,257.97,257.67,257.73,15700.0,223.7975,223.7975,223.5373,223.5893,15700.0
2014-06-25 11:10:00,257.68,257.77,257.62,257.71,15500.0,223.5459,223.624,223.4939,223.572,15500.0
2014-06-25 11:15:00,257.73,257.75,257.29,257.33,13000.0,223.5893,223.6067,223.2076,223.2423,13000.0
2014-06-25 11:20:00,257.35,257.64,257.35,257.64,17600.0,223.2597,223.5112,223.2597,223.5112,17600.0
2014-06-25 11:25:00,257.63,257.74,257.37,257.42,6500.0,223.5026,223.598,223.277,223.3204,6500.0
2014-06-25 11:30:00,257.44,257.47,257.27,257.27,21700.0,223.3377,223.3638,223.1902,223.1902,21700.0
2014-06-25 11:35:00,257.28,257.28,256.95,257.03,33000.0,223.1989,223.1989,222.9126,222.982,33000.0
2014-06-25 11:40:00,257.04,257.25,257.04,257.19,20700.0,222.9907,223.1729,222.9907,223.1208,20700.0
2014-06-25 11:45:00,257.21,257.21,256.89,256.92,9200.0,223.1382,223.1382,222.8606,222.8866,9200.0
2014-06-25 11:50:00,256.96,257.16,256.96,257.13,11500.0,222.9213,223.0948,222.9213,223.0688,11500.0
2014-06-25 11:55:00,257.13,257.45,257.11,257.43,17800.0,223.0688,223.3464,223.0514,223.3291,17800.0
2014-06-25 12:00:00,257.36,257.54,257.36,257.37,7400.0,223.2683,223.4245,223.2683,223.277,7400.0
2014-06-25 12:05:00,257.34,257.39,257.26,257.36,5800.0,223.251,223.2944,223.1816,223.2683,5800.0
2014-06-25 12:10:00,257.34,257.34,257.2,257.24,3900.0,223.251,223.251,223.1295,223.1642,3900.0
2014-06-25 12:15:00,257.26,257.43,257.26,257.35,10500.0,223.1816,223.3291,223.1816,223.2597,10500.0
2014-06-25 12:20:00,257.33,257.36,257.27,257.28,5800.0,223.2423,223.2683,223.1902,223.1989,5800.0
2014-06-25 12:25:00,257.32,257.46,257.23,257.45,13000.0,223.2336,223.3551,223.1555,223.3464,13000.0
2014-06-25 12:30:00,257.48,257.56,257.46,257.5,4600.0,223.3724,223.4418,223.3551,223.3898,4600.0
2014-06-25 12:35:00,257.44,257.56,257.43,257.51,3700.0,223.3377,223.4418,223.3291,223.3985,3700.0
2014-06-25 12:40:00,257.51,257.6,257.48,257.56,14200.0,223.3985,223.4765,223.3724,223.4418,14200.0
2014-06-25 12:45:00,257.55,257.59,257.45,257.45,3800.0,223.4332,223.4679,223.3464,223.3464,3800.0
2014-06-25 12:50:00,257.46,257.58,257.46,257.52,6500.0,223.3551,223.4592,223.3551,223.4071,6500.0
2014-06-25 12:55:00,257.5,257.5,257.43,257.43,6100.0,223.3898,223.3898,223.3291,223.3291,6100.0
2014-06-25 13:00:00,257.44,257.84,257.44,257.84,11200.0,223.3377,223.6847,223.3377,223.6847,11200.0
2014-06-25 13:05:00,257.81,257.86,257.73,257.78,8100.0,223.6587,223.7021,223.5893,223.6327,8100.0
2014-06-25 13:10:00,257.65,257.67,257.58,257.62,4200.0,223.5199,223.5373,223.4592,223.4939,4200.0
2014-06-25 13:15:00,257.64,257.67,257.5,257.61,4300.0,223.5112,223.5373,223.3898,223.4852,4300.0
2014-06-25 13:20:00,257.58,257.76,257.57,257.7,8700.0,223.4592,223.6153,223.4505,223.5633,8700.0
2014-06-25 13:25:00,257.68,257.69,257.54,257.6,7700.0,223.5459,223.5546,223.4245,223.4765,7700.0
2014-06-25 13:30:00,257.62,257.68,257.61,257.68,4200.0,223.4939,223.5459,223.4852,223.5459,4200.0
2014-06-25 13:35:00,257.65,257.72,257.62,257.67,10800.0,223.5199,223.5806,223.4939,223.5373,10800.0
2014-06-25 13:40:00,257.7,257.72,257.61,257.7,6600.0,223.5633,223.5806,223.4852,223.5633,6600.0
2014-06-25 13:45:00,257.68,257.68,257.63,257.66,3900.0,223.5459,223.5459,223.5026,223.5286,3900.0
2014-06-25 13:50:00,257.7,257.86,257.68,257.86,8800.0,223.5633,223.7021,223.5459,223.7021,8800.0
2014-06-25 13:55:00,257.83,258.05,257.79,257.99,14600.0,223.6761,223.8669,223.6414,223.8149,14600.0
2014-06-25 14:00:00,258.0,258.01,257.83,257.9,22800.0,223.8235,223.8322,223.6761,223.7368,22800.0
2014-06-25 14:05:00,257.91,258.01,257.87,257.94,35400.0,223.7455,223.8322,223.7108,223.7715,35400.0
2014-06-25 14:10:00,257.93,258.02,257.88,257.98,30400.0,223.7628,223.8409,223.7194,223.8062,30400.0
2014-06-25 14:15:00,257.99,258.05,257.95,257.97,30900.0,223.8149,223.8669,223.7802,223.7975,30900.0
2014-06-25 14:20:00,258.02,258.25,258.02,258.16,25100.0,223.8409,224.0404,223.8409,223.9624,25100.0
2014-06-25 14:25:00,258.14,258.25,258.13,258.23,65600.0,223.945,224.0404,223.9363,224.0231,65600.0
2014-06-25 14:30:00,258.23,258.42,258.21,258.41,97100.0,224.0231,224.1879,224.0057,224.1792,97100.0
2014-06-25 14:35:00,258.37,258.39,258.3,258.32,18000.0,224.1445,224.1619,224.0838,224.1012,18000.0
2014-06-25 14:40:00,258.31,258.37,258.26,258.26,27100.0,224.0925,224.1445,224.0491,224.0491,27100.0
2014-06-25 14:45:00,258.25,258.28,258.1,258.18,28400.0,224.0404,224.0665,223.9103,223.9797,28400.0
2014-06-25 14:50:00,258.18,258.32,258.17,258.24,25200.0,223.9797,224.1012,223.971,224.0318,25200.0
2014-06-25 14:55:00,258.25,258.26,258.09,258.12,25100.0,224.0404,224.0491,223.9016,223.9277,25100.0
2014-06-25 15:00:00,258.12,258.14,258.02,258.02,23900.0,223.9277,223.945,223.8409,223.8409,23900.0
2014-06-25 15:05:00,258.03,258.13,258.01,258.08,23500.0,223.8496,223.9363,223.8322,223.8929,23500.0
2014-06-25 15:10:00,258.08,258.16,258.01,258.09,9300.0,223.8929,223.9624,223.8322,223.9016,9300.0
2014-06-25 15:15:00,258.08,258.13,258.05,258.11,11900.0,223.8929,223.9363,223.8669,223.919,11900.0
2014-06-25 15:20:00,258.13,258.24,258.13,258.19,11500.0,223.9363,224.0318,223.9363,223.9884,11500.0
2014-06-25 15:25:00,258.2,258.28,258.18,258.18,5600.0,223.9971,224.0665,223.9797,223.9797,5600.0
2014-06-25 15:30:00,258.19,258.31,258.16,258.31,27600.0,223.9884,224.0925,223.9624,224.0925,27600.0
2014-06-25 15:35:00,258.31,258.51,258.31,258.41,51400.0,224.0925,224.266,224.0925,224.1792,51400.0
2014-06-25 15:40:00,258.42,258.55,258.41,258.51,33300.0,224.1879,224.3007,224.1792,224.266,33300.0
2014-06-25 15:45:00,258.52,258.56,258.39,258.39,96900.0,224.2747,224.3094,224.1619,224.1619,96900.0
2014-06-25 15:50:00,258.42,258.43,258.34,258.38,88200.0,224.1879,224.1966,224.1185,224.1532,88200.0
2014-06-25 15:55:00,258.36,258.55,258.36,258.46,235100.0,224.1359,224.3007,224.1359,224.2226,235100.0
2014-06-26 09:30:00,258.41,258.61,258.0,258.05,54800.0,224.1792,224.3527,223.8235,223.8669,54800.0
2014-06-26 09:35:00,258.08,258.19,257.66,257.78,22800.0,223.8929,223.9884,223.5286,223.6327,22800.0
2014-06-26 09:40:00,257.76,257.76,257.16,257.27,44100.0,223.6153,223.6153,223.0948,223.1902,44100.0
2014-06-26 09:45:00,257.2,257.2,256.45,256.48,68400.0,223.1295,223.1295,222.4789,222.5049,68400.0
2014-06-26 09:50:00,256.47,256.56,256.1,256.55,63800.0,222.4962,222.5743,222.1752,222.5656,63800.0
2014-06-26 09:55:00,256.43,256.73,256.33,256.63,67500.0,222.4615,222.7218,222.3748,222.635,67500.0
2014-06-26 10:00:00,256.61,256.71,256.32,256.61,51300.0,222.6177,222.7044,222.3661,222.6177,51300.0
2014-06-26 10:05:00,256.55,256.9,256.51,256.84,85800.0,222.5656,222.8693,222.5309,222.8172,85800.0
2014-06-26 10:10:00,256.84,257.08,256.73,256.73,59900.0,222.8172,223.0254,222.7218,222.7218,59900.0
2014-06-26 10:15:00,256.74,257.29,256.74,257.26,23100.0,222.7305,223.2076,222.7305,223.1816,23100.0
2014-06-26 10:20:00,257.26,257.49,257.2,257.24,25300.0,223.1816,223.3811,223.1295,223.1642,25300.0
2014-06-26 10:25:00,257.24,257.28,257.02,257.21,17700.0,223.1642,223.1989,222.9734,223.1382,17700.0
2014-06-26 10:30:00,257.2,257.21,256.91,257.03,19500.0,223.1295,223.1382,222.8779,222.982,19500.0
2014-06-26 10:35:00,257.04,257.17,256.75,256.97,40800.0,222.9907,223.1035,222.7391,222.93,40800.0
2014-06-26 10:40:00,256.91,257.17,256.72,257.13,21100.0,222.8779,223.1035,222.7131,223.0688,21100.0
2014-06-26 10:45:00,257.05,257.23,256.98,257.09,7200.0,222.9994,223.1555,222.9387,223.0341,7200.0
2014-06-26 10:50:00,257.1,257.22,257.02,257.1,5300.0,223.0428,223.1469,222.9734,223.0428,5300.0
2014-06-26 10:55:00,256.94,257.1,256.93,256.99,9100.0,222.904,223.0428,222.8953,222.9473,9100.0
2014-06-26 11:00:00,257.03,257.37,257.03,257.33,6500.0,222.982,223.277,222.982,223.2423,6500.0
2014-06-26 11:05:00,257.34,257.38,257.08,257.1,3600.0,223.251,223.2857,223.0254,223.0428,3600.0
2014-06-26 11:10:00,257.13,257.14,257.0,257.0,3900.0,223.0688,223.0775,222.956,222.956,3900.0
2014-06-26 11:15:00,256.96,256.98,256.7,256.85,12100.0,222.9213,222.9387,222.6958,222.8259,12100.0
2014-06-26 11:20:00,256.89,257.27,256.89,257.27,9500.0,222.8606,223.1902,222.8606,223.1902,9500.0
2014-06-26 11:25:00,257.25,257.3,257.11,257.19,5400.0,223.1729,223.2163,223.0514,223.1208,5400.0
2014-06-26 11:30:00,257.18,257.23,256.95,257.16,8500.0,223.1122,223.1555,222.9126,223.0948,8500.0
2014-06-26 11:35:00,257.16,257.43,257.13,257.29,3200.0,223.0948,223.3291,223.0688,223.2076,3200.0
2014-06-26 11:40:00,257.29,257.51,257.29,257.51,6600.0,223.2076,223.3985,223.2076,223.3985,6600.0
2014-06-26 11:45:00,257.52,257.52,257.33,257.48,4200.0,223.4071,223.4071,223.2423,223.3724,4200.0
2014-06-26 11:50:00,257.36,257.48,257.26,257.48,5800.0,223.2683,223.3724,223.1816,223.3724,5800.0
2014-06-26 11:55:00,257.44,257.45,257.26,257.36,6900.0,223.3377,223.3464,223.1816,223.2683,6900.0
2014-06-26 12:00:00,257.43,257.43,257.36,257.38,7200.0,223.3291,223.3291,223.2683,223.2857,7200.0
2014-06-26 12:05:00,257.42,257.44,257.23,257.32,2500.0,223.3204,223.3377,223.1555,223.2336,2500.0
2014-06-26 12:10:00,257.34,257.34,257.09,257.27,6200.0,223.251,223.251,223.0341,223.1902,6200.0
2014-06-26 12:15:00,257.3,257.37,257.2,257.28,6000.0,223.2163,223.277,223.1295,223.1989,6000.0
2014-06-26 12:20:00,257.33,257.36,257.33,257.36,1400.0,223.2423,223.2683,223.2423,223.2683,1400.0
2014-06-26 12:25:00,257.37,257.37,257.18,257.31,5700.0,223.277,223.277,223.1122,223.2249,5700.0
2014-06-26 12:30:00,257.3,257.43,257.26,257.4,3000.0,223.2163,223.3291,223.1816,223.303,3000.0
2014-06-26 12:35:00,257.38,257.38,257.22,257.24,3900.0,223.2857,223.2857,223.1469,223.1642,3900.0
2014-06-26 12:40:00,257.21,257.31,257.21,257.26,1600.0,223.1382,223.2249,223.1382,223.1816,1600.0
2014-06-26 12:45:00,257.34,257.37,257.18,257.28,5400.0,223.251,223.277,223.1122,223.1989,5400.0
2014-06-26 12:50:00,257.25,257.31,257.22,257.24,3300.0,223.1729,223.2249,223.1469,223.1642,3300.0
2014-06-26 12:55:00,257.24,257.24,257.17,257.17,1500.0,223.1642,223.1642,223.1035,223.1035,1500.0
2014-06-26 13:00:00,257.15,257.2,257.14,257.2,2700.0,223.0861,223.1295,223.0775,223.1295,2700.0
2014-06-26 13:05:00,257.2,257.34,257.16,257.34,2900.0,223.1295,223.251,223.0948,223.251,2900.0
2014-06-26 13:10:00,257.27,257.3,257.27,257.3,1200.0,223.1902,223.2163,223.1902,223.2163,1200.0
2014-06-26 13:15:00,257.22,257.26,257.16,257.22,1600.0,223.1469,223.1816,223.0948,223.1469,1600.0
2014-06-26 13:20:00,257.23,257.7,257.22,257.69,4100.0,223.1555,223.5633,223.1469,223.5546,4100.0
2014-06-26 13:25:00,257.73,257.83,257.73,257.77,4100.0,223.5893,223.6761,223.5893,223.624,4100.0
2014-06-26 13:30:00,257.8,257.86,257.62,257.64,3900.0,223.65,223.7021,223.4939,223.5112,3900.0
2014-06-26 13:35:00,257.69,257.75,257.59,257.75,3500.0,223.5546,223.6067,223.4679,223.6067,3500.0
2014-06-26 13:40:00,257.8,257.86,257.67,257.72,8100.0,223.65,223.7021,223.5373,223.5806,8100.0
2014-06-26 13:45:00,257.72,257.87,257.72,257.87,2500.0,223.5806,223.7108,223.5806,223.7108,2500.0
2014-06-26 13:50:00,257.85,257.85,257.77,257.79,1700.0,223.6934,223.6934,223.624,223.6414,1700.0
2014-06-26 13:55:00,257.75,257.75,257.58,257.58,1000.0,223.6067,223.6067,223.4592,223.4592,1000.0
2014-06-26 14:00:00,257.6,257.68,257.59,257.59,2600.0,223.4765,223.5459,223.4679,223.4679,2600.0
2014-06-26 14:05:00,257.61,257.72,257.59,257.59,5400.0,223.4852,223.5806,223.4679,223.4679,5400.0
2014-06-26 14:10:00,257.6,257.6,257.38,257.43,7900.0,223.4765,223.4765,223.2857,223.3291,7900.0
2014-06-26 14:15:00,257.45,257.55,257.42,257.51,4000.0,223.3464,223.4332,223.3204,223.3985,4000.0
2014-06-26 14:20:00,257.5,257.57,257.5,257.56,1700.0,223.3898,223.4505,223.3898,223.4418,1700.0
2014-06-26 14:25:00,257.59,257.71,257.56,257.71,2000.0,223.4679,223.572,223.4418,223.572,2000.0
2014-06-26 14:30:00,257.69,257.69,257.6,257.6,2400.0,223.5546,223.5546,223.4765,223.4765,2400.0
2014-06-26 14:35:00,257.62,257.72,257.62,257.72,14500.0,223.4939,223.5806,223.4939,223.5806,14500.0
2014-06-26 14:40:00,257.78,257.78,257.72,257.72,3900.0,223.6327,223.6327,223.5806,223.5806,3900.0
2014-06-26 14:45:00,257.72,257.76,257.64,257.71,8400.0,223.5806,223.6153,223.5112,223.572,8400.0
2014-06-26 14:50:00,257.69,257.73,257.67,257.71,3400.0,223.5546,223.5893,223.5373,223.572,3400.0
2014-06-26 14:55:00,257.72,257.72,257.57,257.64,5200.0,223.5806,223.5806,223.4505,223.5112,5200.0
2014-06-26 15:00:00,257.65,257.8,257.61,257.76,8800.0,223.5199,223.65,223.4852,223.6153,8800.0
2014-06-26 15:05:00,257.79,258.06,257.79,258.06,10000.0,223.6414,223.8756,223.6414,223.8756,10000.0
2014-06-26 15:10:00,258.06,258.07,257.91,257.92,2400.0,223.8756,223.8843,223.7455,223.7541,2400.0
2014-06-26 15:15:00,257.92,257.94,257.78,257.82,4900.0,223.7541,223.7715,223.6327,223.6674,4900.0
2014-06-26 15:20:00,257.83,257.91,257.8,257.87,11400.0,223.6761,223.7455,223.65,223.7108,11400.0
2014-06-26 15:25:00,257.84,257.88,257.8,257.81,4000.0,223.6847,223.7194,223.65,223.6587,4000.0
2014-06-26 15:30:00,257.79,257.85,257.79,257.85,8700.0,223.6414,223.6934,223.6414,223.6934,8700.0
2014-06-26 15:35:00,257.84,257.96,257.83,257.92,10500.0,223.6847,223.7888,223.6761,223.7541,10500.0
2014-06-26 15:40:00,257.9,257.94,257.81,257.9,5200.0,223.7368,223.7715,223.6587,223.7368,5200.0
2014-06-26 15:45:00,257.89,257.95,257.77,257.95,12500.0,223.7281,223.7802,223.624,223.7802,12500.0
2014-06-26 15:50:00,257.94,257.94,257.76,257.77,35000.0,223.7715,223.7715,223.6153,223.624,35000.0
2014-06-26 15:55:00,257.79,258.0,257.79,258.0,48700.0,223.6414,223.8235,223.6414,223.8235,48700.0
2014-06-27 09:30:00,257.25,257.76,257.23,257.69,33200.0,223.1729,223.6153,223.1555,223.5546,33200.0
2014-06-27 09:35:00,257.76,258.13,257.75,258.12,14000.0,223.6153,223.9363,223.6067,223.9277,14000.0
2014-06-27 09:40:00,258.22,258.34,258.11,258.3,17400.0,224.0144,224.1185,223.919,224.0838,17400.0
2014-06-27 09:45:00,258.25,258.51,258.25,258.45,23200.0,224.0404,224.266,224.0404,224.2139,23200.0
2014-06-27 09:50:00,258.46,258.46,258.08,258.08,13800.0,224.2226,224.2226,223.8929,223.8929,13800.0
2014-06-27 09:55:00,258.1,258.21,257.94,258.2,8400.0,223.9103,224.0057,223.7715,223.9971,8400.0
2014-06-27 10:00:00,258.26,258.35,258.04,258.07,8500.0,224.0491,224.1272,223.8582,223.8843,8500.0
2014-06-27 10:05:00,257.96,257.99,257.76,257.86,14700.0,223.7888,223.8149,223.6153,223.7021,14700.0
2014-06-27 10:10:00,257.99,258.23,257.86,258.23,12900.0,223.8149,224.0231,223.7021,224.0231,12900.0
2014-06-27 10:15:00,258.18,258.31,258.13,258.13,5800.0,223.9797,224.0925,223.9363,223.9363,5800.0
2014-06-27 10:20:00,258.18,258.6,258.15,258.43,19900.0,223.9797,224.3441,223.9537,224.1966,19900.0
2014-06-27 10:25:00,258.48,258.56,258.4,258.45,9300.0,224.24,224.3094,224.1706,224.2139,9300.0
2014-06-27 10:30:00,258.47,258.54,258.41,258.54,11400.0,224.2313,224.292,224.1792,224.292,11400.0
2014-06-27 10:35:00,258.53,258.63,258.36,258.57,10300.0,224.2833,224.3701,224.1359,224.318,10300.0
2014-06-27 10:40:00,258.64,258.83,258.64,258.75,10300.0,224.3788,224.5436,224.3788,224.4742,10300.0
2014-06-27 10:45:00,258.75,258.88,258.67,258.67,12000.0,224.4742,224.587,224.4048,224.4048,12000.0
2014-06-27 10:50:00,258.8,258.87,258.7,258.7,13100.0,224.5176,224.5783,224.4308,224.4308,13100.0
2014-06-27 10:55:00,258.82,259.1,258.82,259.05,54800.0,224.5349,224.7778,224.5349,224.7345,54800.0
2014-06-27 11:00:00,259.09,259.37,259.09,259.37,14900.0,224.7692,225.0121,224.7692,225.0121,14900.0
2014-06-27 11:05:00,259.38,259.42,259.03,259.11,9200.0,225.0207,225.0554,224.7171,224.7865,9200.0
2014-06-27 11:10:00,259.11,259.15,258.93,259.06,5200.0,224.7865,224.8212,224.6304,224.7431,5200.0
2014-06-27 11:15:00,259.09,259.14,258.99,259.05,5800.0,224.7692,224.8125,224.6824,224.7345,5800.0
2014-06-27 11:20:00,259.09,259.34,259.08,259.23,5700.0,224.7692,224.986,224.7605,224.8906,5700.0
2014-06-27 11:25:00,259.21,259.26,259.18,259.18,4100.0,224.8733,224.9166,224.8472,224.8472,4100.0
2014-06-27 11:30:00,259.23,259.27,259.05,259.09,16000.0,224.8906,224.9253,224.7345,224.7692,16000.0
2014-06-27 11:35:00,259.06,259.16,259.05,259.12,5200.0,224.7431,224.8299,224.7345,224.7952,5200.0
2014-06-27 11:40:00,259.15,259.23,259.15,259.2,5800.0,224.8212,224.8906,224.8212,224.8646,5800.0
2014-06-27 11:45:00,259.17,259.27,259.15,259.27,5900.0,224.8386,224.9253,224.8212,224.9253,5900.0
2014-06-27 11:50:00,259.27,259.41,259.26,259.36,6000.0,224.9253,225.0468,224.9166,225.0034,6000.0
2014-06-27 11:55:00,259.35,259.36,259.28,259.28,4500.0,224.9947,225.0034,224.934,224.934,4500.0
2014-06-27 12:00:00,259.29,259.3,259.19,259.21,3300.0,224.9427,224.9513,224.8559,224.8733,3300.0
2014-06-27 12:05:00,259.22,259.22,259.15,259.16,5100.0,224.8819,224.8819,224.8212,224.8299,5100.0
2014-06-27 12:10:00,259.15,259.22,259.15,259.17,8600.0,224.8212,224.8819,224.8212,224.8386,8600.0
2014-06-27 12:15:00,259.17,259.21,259.14,259.15,3600.0,224.8386,224.8733,224.8125,224.8212,3600.0
2014-06-27 12:20:00,259.22,259.24,259.2,259.21,1600.0,224.8819,224.8993,224.8646,224.8733,1600.0
2014-06-27 12:25:00,259.23,259.23,259.13,259.13,5700.0,224.8906,224.8906,224.8039,224.8039,5700.0
2014-06-27 12:30:00,259.1,259.13,259.07,259.13,7400.0,224.7778,224.8039,224.7518,224.8039,7400.0
2014-06-27 12:35:00,259.16,259.16,259.1,259.11,5100.0,224.8299,224.8299,224.7778,224.7865,5100.0
2014-06-27 12:40:00,259.12,259.12,258.91,259.01,18400.0,224.7952,224.7952,224.613,224.6998,18400.0
2014-06-27 12:45:00,259.02,259.12,259.02,259.11,4500.0,224.7084,224.7952,224.7084,224.7865,4500.0
2014-06-27 12:50:00,259.12,259.16,259.07,259.07,3600.0,224.7952,224.8299,224.7518,224.7518,3600.0
2014-06-27 12:55:00,259.08,259.08,259.08,259.08,300.0,224.7605,224.7605,224.7605,224.7605,300.0
2014-06-27 13:00:00,259.08,259.08,258.94,258.95,2100.0,224.7605,224.7605,224.639,224.6477,2100.0
2014-06-27 13:05:00,258.97,258.97,258.92,258.93,2600.0,224.6651,224.6651,224.6217,224.6304,2600.0
2014-06-27 13:10:00,258.91,259.05,258.91,259.01,9700.0,224.613,224.7345,224.613,224.6998,9700.0
2014-06-27 13:15:00,259.01,259.03,258.37,258.37,23900.0,224.6998,224.7171,224.1445,224.1445,23900.0
2014-06-27 13:20:00,258.36,258.42,258.34,258.34,7000.0,224.1359,224.1879,224.1185,224.1185,7000.0
2014-06-27 13:25:00,258.33,258.42,258.2,258.41,12300.0,224.1098,224.1879,223.9971,224.1792,12300.0
2014-06-27 13:30:00,258.42,258.58,258.4,258.52,5400.0,224.1879,224.3267,224.1706,224.2747,5400.0
2014-06-27 13:35:00,258.49,258.5,258.48,258.49,3600.0,224.2486,224.2573,224.24,224.2486,3600.0
2014-06-27 13:40:00,258.5,258.68,258.5,258.65,49700.0,224.2573,224.4135,224.2573,224.3874,49700.0
2014-06-27 13:45:00,258.64,258.64,258.39,258.43,3900.0,224.3788,224.3788,224.1619,224.1966,3900.0
2014-06-27 13:50:00,258.46,258.57,258.42,258.56,12700.0,224.2226,224.318,224.1879,224.3094,12700.0
2014-06-27 13:55:00,258.54,258.67,258.51,258.62,9100.0,224.292,224.4048,224.266,224.3614,9100.0
2014-06-27 14:00:00,258.64,258.91,258.59,258.91,18400.0,224.3788,224.613,224.3354,224.613,18400.0
2014-06-27 14:05:00,258.9,258.93,258.82,258.85,6800.0,224.6043,224.6304,224.5349,224.5609,6800.0
2014-06-27 14:10:00,258.83,258.87,258.7,258.74,9000.0,224.5436,224.5783,224.4308,224.4655,9000.0
2014-06-27 14:15:00,258.75,258.77,258.67,258.72,7800.0,224.4742,224.4915,224.4048,224.4482,7800.0
2014-06-27 14:20:00,258.73,258.91,258.69,258.85,38000.0,224.4568,224.613,224.4221,224.5609,38000.0
2014-06-27 14:25:00,258.83,258.83,258.7,258.75,6300.0,224.5436,224.5436,224.4308,224.4742,6300.0
2014-06-27 14:30:00,258.73,258.81,258.72,258.8,9300.0,224.4568,224.5262,224.4482,224.5176,9300.0
2014-06-27 14:35:00,258.8,259.08,258.78,259.03,18300.0,224.5176,224.7605,224.5002,224.7171,18300.0
2014-06-27 14:40:00,259.08,259.08,258.95,258.96,21400.0,224.7605,224.7605,224.6477,224.6564,21400.0
2014-06-27 14:45:00,258.97,259.01,258.82,258.87,10300.0,224.6651,224.6998,224.5349,224.5783,10300.0
2014-06-27 14:50:00,258.87,258.87,258.71,258.77,14000.0,224.5783,224.5783,224.4395,224.4915,14000.0
2014-06-27 14:55:00,258.77,258.8,258.63,258.65,12100.0,224.4915,224.5176,224.3701,224.3874,12100.0
2014-06-27 15:00:00,258.64,258.8,258.58,258.72,12800.0,224.3788,224.5176,224.3267,224.4482,12800.0
2014-06-27 15:05:00,258.73,258.83,258.7,258.82,7400.0,224.4568,224.5436,224.4308,224.5349,7400.0
2014-06-27 15:10:00,258.82,258.93,258.76,258.93,9900.0,224.5349,224.6304,224.4829,224.6304,9900.0
2014-06-27 15:15:00,258.96,258.96,258.83,258.88,4600.0,224.6564,224.6564,224.5436,224.587,4600.0
2014-06-27 15:20:00,258.88,259.01,258.88,259.01,9600.0,224.587,224.6998,224.587,224.6998,9600.0
2014-06-27 15:25:00,258.99,259.07,258.97,259.02,13000.0,224.6824,224.7518,224.6651,224.7084,13000.0
2014-06-27 15:30:00,259.0,259.28,259.0,259.23,31600.0,224.6911,224.934,224.6911,224.8906,31600.0
2014-06-27 15:35:00,259.28,259.29,259.17,259.17,13000.0,224.934,224.9427,224.8386,224.8386,13000.0
2014-06-27 15:40:00,259.17,259.28,259.15,259.26,13700.0,224.8386,224.934,224.8212,224.9166,13700.0
2014-06-27 15:45:00,259.29,259.35,259.14,259.29,15500.0,224.9427,224.9947,224.8125,224.9427,15500.0
2014-06-27 15:50:00,259.31,259.45,259.3,259.36,32600.0,224.96,225.0815,224.9513,225.0034,32600.0
2014-06-27 15:55:00,259.37,259.37,259.18,259.35,102600.0,225.0121,225.0121,224.8472,224.9947,102600.0
2014-06-30 09:30:00,259.27,259.46,258.73,258.88,37000.0,224.9253,225.0901,224.4568,224.587,37000.0
2014-06-30 09:35:00,258.87,259.23,258.74,258.84,18700.0,224.5783,224.8906,224.4655,224.5523,18700.0
2014-06-30 09:40:00,258.86,258.93,258.54,258.54,17500.0,224.5696,224.6304,224.292,224.292,17500.0
2014-06-30 09:45:00,258.6,258.94,258.54,258.85,14800.0,224.3441,224.639,224.292,224.5609,14800.0
2014-06-30 09:50:00,258.86,259.04,258.65,258.92,24200.0,224.5696,224.7258,224.3874,224.6217,24200.0
2014-06-30 09:55:00,258.95,259.25,258.95,259.22,16000.0,224.6477,224.908,224.6477,224.8819,16000.0
2014-06-30 10:00:00,259.25,259.73,259.23,259.51,29800.0,224.908,225.3244,224.8906,225.1335,29800.0
2014-06-30 10:05:00,259.54,259.54,259.25,259.33,9500.0,225.1595,225.1595,224.908,224.9774,9500.0
2014-06-30 10:10:00,259.39,259.58,259.19,259.53,7100.0,225.0294,225.1942,224.8559,225.1509,7100.0
2014-06-30 10:15:00,259.57,259.76,259.54,259.61,16400.0,225.1856,225.3504,225.1595,225.2203,16400.0
2014-06-30 10:20:00,259.68,259.73,259.42,259.49,9800.0,225.281,225.3244,225.0554,225.1162,9800.0
2014-06-30 10:25:00,259.47,259.47,259.28,259.43,12300.0,225.0988,225.0988,224.934,225.0641,12300.0
2014-06-30 10:30:00,259.47,259.61,259.29,259.34,6400.0,225.0988,225.2203,224.9427,224.986,6400.0
2014-06-30 10:35:00,259.26,259.26,258.98,259.07,10700.0,224.9166,224.9166,224.6737,224.7518,10700.0
2014-06-30 10:40:00,259.14,259.35,259.14,259.26,15800.0,224.8125,224.9947,224.8125,224.9166,15800.0
2014-06-30 10:45:00,259.25,259.28,259.11,259.11,6500.0,224.908,224.934,224.7865,224.7865,6500.0
2014-06-30 10:50:00,259.07,259.07,258.94,259.04,3900.0,224.7518,224.7518,224.639,224.7258,3900.0
2014-06-30 10:55:00,259.03,259.06,258.98,259.04,2700.0,224.7171,224.7431,224.6737,224.7258,2700.0
2014-06-30 11:00:00,259.0,259.14,259.0,259.11,4200.0,224.6911,224.8125,224.6911,224.7865,4200.0
2014-06-30 11:05:00,259.05,259.05,258.83,258.95,3700.0,224.7345,224.7345,224.5436,224.6477,3700.0
2014-06-30 11:10:00,259.01,259.17,259.01,259.1,2600.0,224.6998,224.8386,224.6998,224.7778,2600.0
2014-06-30 11:15:00,259.11,259.24,259.11,259.2,3800.0,224.7865,224.8993,224.7865,224.8646,3800.0
2014-06-30 11:20:00,259.22,259.52,259.22,259.51,23300.0,224.8819,225.1422,224.8819,225.1335,23300.0
2014-06-30 11:25:00,259.52,259.75,259.5,259.68,58900.0,225.1422,225.3417,225.1248,225.281,58900.0
2014-06-30 11:30:00,259.69,259.73,259.57,259.57,4600.0,225.2897,225.3244,225.1856,225.1856,4600.0
2014-06-30 11:35:00,259.58,259.6,259.47,259.47,7000.0,225.1942,225.2116,225.0988,225.0988,7000.0
2014-06-30 11:40:00,259.55,259.61,259.51,259.52,2800.0,225.1682,225.2203,225.1335,225.1422,2800.0
2014-06-30 11:45:00,259.61,259.65,259.39,259.39,4400.0,225.2203,225.255,225.0294,225.0294,4400.0
2014-06-30 11:50:00,259.4,259.55,259.4,259.44,6500.0,225.0381,225.1682,225.0381,225.0728,6500.0
2014-06-30 11:55:00,259.33,259.37,259.28,259.37,6200.0,224.9774,225.0121,224.934,225.0121,6200.0
2014-06-30 12:00:00,259.39,259.52,259.39,259.5,3900.0,225.0294,225.1422,225.0294,225.1248,3900.0
2014-06-30 12:05:00,259.46,259.53,259.4,259.47,1700.0,225.0901,225.1509,225.0381,225.0988,1700.0
2014-06-30 12:10:00,259.53,259.59,259.5,259.53,2700.0,225.1509,225.2029,225.1248,225.1509,2700.0
2014-06-30 12:15:00,259.54,259.59,259.54,259.59,500.0,225.1595,225.2029,225.1595,225.2029,500.0
2014-06-30 12:20:00,259.57,259.66,259.57,259.66,2600.0,225.1856,225.2637,225.1856,225.2637,2600.0
2014-06-30 12:25:00,259.67,259.72,259.64,259.7,3900.0,225.2723,225.3157,225.2463,225.2984,3900.0
2014-06-30 12:30:00,259.66,259.8,259.66,259.8,2700.0,225.2637,225.3851,225.2637,225.3851,2700.0
2014-06-30 12:35:00,259.8,259.83,259.77,259.78,12500.0,225.3851,225.4111,225.3591,225.3678,12500.0
2014-06-30 12:40:00,259.76,259.76,259.65,259.75,7600.0,225.3504,225.3504,225.255,225.3417,7600.0
2014-06-30 12:45:00,259.74,259.84,259.74,259.82,1100.0,225.3331,225.4198,225.3331,225.4025,1100.0
2014-06-30 12:50:00,259.84,259.86,259.81,259.86,2500.0,225.4198,225.4372,225.3938,225.4372,2500.0
2014-06-30 12:55:00,259.87,259.88,259.74,259.74,1300.0,225.4458,225.4545,225.3331,225.3331,1300.0
2014-06-30 13:00:00,259.73,259.86,259.71,259.73,3900.0,225.3244,225.4372,225.307,225.3244,3900.0
2014-06-30 13:05:00,259.75,259.76,259.68,259.73,8200.0,225.3417,225.3504,225.281,225.3244,8200.0
2014-06-30 13:10:00,259.73,259.82,259.7,259.82,34700.0,225.3244,225.4025,225.2984,225.4025,34700.0
2014-06-30 13:15:00,259.84,259.97,259.84,259.95,9300.0,225.4198,225.5326,225.4198,225.5152,9300.0
2014-06-30 13:20:00,259.98,260.03,259.94,259.97,4500.0,225.5413,225.5846,225.5066,225.5326,4500.0
2014-06-30 13:25:00,259.98,260.0,259.96,260.0,1000.0,225.5413,225.5586,225.5239,225.5586,1000.0
2014-06-30 13:30:00,259.99,260.05,259.89,259.91,10400.0,225.5499,225.602,225.4632,225.4805,10400.0
2014-06-30 13:35:00,259.9,259.93,259.88,259.91,1300.0,225.4719,225.4979,225.4545,225.4805,1300.0
2014-06-30 13:40:00,259.88,259.92,259.88,259.92,1600.0,225.4545,225.4892,225.4545,225.4892,1600.0
2014-06-30 13:45:00,259.94,259.97,259.94,259.97,900.0,225.5066,225.5326,225.5066,225.5326,900.0
2014-06-30 13:50:00,259.96,260.02,259.92,260.02,2300.0,225.5239,225.576,225.4892,225.576,2300.0
2014-06-30 13:55:00,260.07,260.07,259.98,260.01,2000.0,225.6193,225.6193,225.5413,225.5673,2000.0
2014-06-30 14:00:00,260.03,260.13,260.03,260.12,5000.0,225.5846,225.6714,225.5846,225.6627,5000.0
2014-06-30 14:05:00,260.11,260.18,260.08,260.18,6000.0,225.654,225.7148,225.628,225.7148,6000.0
2014-06-30 14:10:00,260.18,260.26,260.14,260.23,5300.0,225.7148,225.7842,225.6801,225.7581,5300.0
2014-06-30 14:15:00,260.23,260.25,260.15,260.16,20700.0,225.7581,225.7755,225.6887,225.6974,20700.0
2014-06-30 14:20:00,260.14,260.16,260.11,260.13,9600.0,225.6801,225.6974,225.654,225.6714,9600.0
2014-06-30 14:25:00,260.13,260.16,260.12,260.16,3900.0,225.6714,225.6974,225.6627,225.6974,3900.0
2014-06-30 14:30:00,260.18,260.21,260.16,260.19,1400.0,225.7148,225.7408,225.6974,225.7234,1400.0
2014-06-30 14:35:00,260.2,260.23,260.17,260.17,7100.0,225.7321,225.7581,225.7061,225.7061,7100.0
2014-06-30 14:40:00,260.16,260.16,259.99,260.06,10900.0,225.6974,225.6974,225.5499,225.6107,10900.0
2014-06-30 14:45:00,260.07,260.15,260.07,260.08,2600.0,225.6193,225.6887,225.6193,225.628,2600.0
2014-06-30 14:50:00,260.06,260.12,260.03,260.05,4000.0,225.6107,225.6627,225.5846,225.602,4000.0
2014-06-30 14:55:00,260.05,260.06,259.89,259.9,16900.0,225.602,225.6107,225.4632,225.4719,16900.0
2014-06-30 15:00:00,259.88,259.97,259.86,259.97,12000.0,225.4545,225.5326,225.4372,225.5326,12000.0
2014-06-30 15:05:00,259.93,260.06,259.93,260.06,20800.0,225.4979,225.6107,225.4979,225.6107,20800.0
2014-06-30 15:10:00,260.01,260.09,260.01,260.04,4600.0,225.5673,225.6367,225.5673,225.5933,4600.0
2014-06-30 15:15:00,260.0,260.05,260.0,260.05,2400.0,225.5586,225.602,225.5586,225.602,2400.0
2014-06-30 15:20:00,260.05,260.15,260.05,260.14,6800.0,225.602,225.6887,225.602,225.6801,6800.0
2014-06-30 15:25:00,260.14,260.18,260.05,260.18,12500.0,225.6801,225.7148,225.602,225.7148,12500.0
2014-06-30 15:30:00,260.17,260.19,260.07,260.07,9900.0,225.7061,225.7234,225.6193,225.6193,9900.0
2014-06-30 15:35:00,260.07,260.07,259.95,259.98,13500.0,225.6193,225.6193,225.5152,225.5413,13500.0
2014-06-30 15:40:00,259.96,259.96,259.72,259.72,23500.0,225.5239,225.5239,225.3157,225.3157,23500.0
2014-06-30 15:45:00,259.72,260.23,259.72,260.17,98100.0,225.3157,225.7581,225.3157,225.7061,98100.0
2014-06-30 15:50:00,260.18,260.53,260.15,260.22,118700.0,225.7148,226.0184,225.6887,225.7495,118700.0
2014-06-30 15:55:00,260.23,260.62,260.22,260.6,964500.0,225.7581,226.0965,225.7495,226.0791,964500.0
2014-07-01 09:30:00,261.45,262.27,261.22,262.02,76600.0,226.8165,227.5279,226.617,227.311,76600.0
2014-07-01 09:35:00,262.08,262.39,261.86,261.94,23800.0,227.3631,227.632,227.1722,227.2416,23800.0
2014-07-01 09:40:00,261.95,261.99,261.55,261.64,45700.0,227.2503,227.285,226.9033,226.9814,45700.0
2014-07-01 09:45:00,261.63,262.51,261.63,262.49,21500.0,226.9727,227.7361,226.9727,227.7188,21500.0
2014-07-01 09:50:00,262.56,262.94,262.56,262.87,63500.0,227.7795,228.1092,227.7795,228.0484,63500.0
2014-07-01 09:55:00,262.87,263.02,262.84,263.0,44800.0,228.0484,228.1786,228.0224,228.1612,44800.0
2014-07-01 10:00:00,263.01,263.23,262.61,262.82,46400.0,228.1699,228.3607,227.8229,228.0051,46400.0
2014-07-01 10:05:00,262.86,263.14,262.86,262.95,24300.0,228.0398,228.2827,228.0398,228.1178,24300.0
2014-07-01 10:10:00,262.99,263.29,262.99,263.23,14600.0,228.1525,228.4128,228.1525,228.3607,14600.0
2014-07-01 10:15:00,263.23,263.42,263.22,263.31,29900.0,228.3607,228.5256,228.3521,228.4301,29900.0
2014-07-01 10:20:00,263.33,263.37,263.18,263.18,22800.0,228.4475,228.4822,228.3174,228.3174,22800.0
2014-07-01 10:25:00,263.2,263.26,262.8,262.82,69300.0,228.3347,228.3868,227.9877,228.0051,69300.0
2014-07-01 10:30:00,262.91,263.3,262.9,263.3,30000.0,228.0831,228.4215,228.0745,228.4215,30000.0
2014-07-01 10:35:00,263.32,263.64,263.29,263.5,56100.0,228.4388,228.7164,228.4128,228.595,56100.0
2014-07-01 10:40:00,263.51,263.56,263.34,263.38,18500.0,228.6037,228.647,228.4562,228.4909,18500.0
2014-07-01 10:45:00,263.38,263.54,263.35,263.48,35900.0,228.4909,228.6297,228.4648,228.5776,35900.0
2014-07-01 10:50:00,263.45,263.6,263.38,263.58,36200.0,228.5516,228.6817,228.4909,228.6644,36200.0
2014-07-01 10:55:00,263.61,263.73,263.34,263.44,34200.0,228.6904,228.7945,228.4562,228.5429,34200.0
2014-07-01 11:00:00,263.46,263.6,263.45,263.58,11000.0,228.5603,228.6817,228.5516,228.6644,11000.0
2014-07-01 11:05:00,263.6,263.66,263.47,263.51,29400.0,228.6817,228.7338,228.569,228.6037,29400.0
2014-07-01 11:10:00,263.48,263.48,263.29,263.47,50300.0,228.5776,228.5776,228.4128,228.569,50300.0
2014-07-01 11:15:00,263.48,263.58,263.46,263.51,26800.0,228.5776,228.6644,228.5603,228.6037,26800.0
2014-07-01 11:20:00,263.52,263.73,263.51,263.66,23200.0,228.6123,228.7945,228.6037,228.7338,23200.0
2014-07-01 11:25:00,263.65,263.79,263.56,263.76,28500.0,228.7251,228.8466,228.647,228.8205,28500.0
2014-07-01 11:30:00,263.77,263.82,263.63,263.64,30600.0,228.8292,228.8726,228.7078,228.7164,30600.0
2014-07-01 11:35:00,263.64,263.83,263.59,263.75,17000.0,228.7164,228.8813,228.6731,228.8119,17000.0
2014-07-01 11:40:00,263.77,263.77,263.63,263.7,23600.0,228.8292,228.8292,228.7078,228.7685,23600.0
2014-07-01 11:45:00,263.72,263.73,263.54,263.57,21400.0,228.7858,228.7945,228.6297,228.6557,21400.0
2014-07-01 11:50:00,263.6,263.63,263.49,263.49,20000.0,228.6817,228.7078,228.5863,228.5863,20000.0
2014-07-01 11:55:00,263.49,263.49,263.33,263.38,43500.0,228.5863,228.5863,228.4475,228.4909,43500.0
2014-07-01 12:00:00,263.39,263.57,263.39,263.57,15100.0,228.4996,228.6557,228.4996,228.6557,15100.0
2014-07-01 12:05:00,263.55,263.56,263.27,263.3,69800.0,228.6384,228.647,228.3954,228.4215,69800.0
2014-07-01 12:10:00,263.34,263.4,263.31,263.38,8900.0,228.4562,228.5082,228.4301,228.4909,8900.0
2014-07-01 12:15:00,263.36,263.41,263.29,263.38,30800.0,228.4735,228.5169,228.4128,228.4909,30800.0
2014-07-01 12:20:00,263.37,263.48,263.35,263.36,15500.0,228.4822,228.5776,228.4648,228.4735,15500.0
2014-07-01 12:25:00,263.36,263.39,263.3,263.32,16600.0,228.4735,228.4996,228.4215,228.4388,16600.0
2014-07-01 12:30:00,263.31,263.47,263.31,263.46,16800.0,228.4301,228.569,228.4301,228.5603,16800.0
2014-07-01 12:35:00,263.46,263.63,263.44,263.56,17000.0,228.5603,228.7078,228.5429,228.647,17000.0
2014-07-01 12:40:00,263.53,263.57,263.39,263.55,30800.0,228.621,228.6557,228.4996,228.6384,30800.0
2014-07-01 12:45:00,263.53,263.64,263.39,263.63,32900.0,228.621,228.7164,228.4996,228.7078,32900.0
2014-07-01 12:50:00,263.6,263.74,263.57,263.62,25200.0,228.6817,228.8032,228.6557,228.6991,25200.0
2014-07-01 12:55:00,263.62,263.67,263.54,263.59,11200.0,228.6991,228.7425,228.6297,228.6731,11200.0
2014-07-01 13:00:00,263.6,263.88,263.59,263.87,12700.0,228.6817,228.9246,228.6731,228.916,12700.0
2014-07-01 13:05:00,263.93,263.95,263.85,263.89,23300.0,228.968,228.9854,228.8986,228.9333,23300.0
2014-07-01 13:10:00,263.87,263.9,263.74,263.88,23100.0,228.916,228.942,228.8032,228.9246,23100.0
2014-07-01 13:15:00,263.88,263.89,263.76,263.85,23400.0,228.9246,228.9333,228.8205,228.8986,23400.0
2014-07-01 13:20:00,263.86,264.0,263.86,263.94,23100.0,228.9073,229.0287,228.9073,228.9767,23100.0
2014-07-01 13:25:00,263.95,263.95,263.75,263.77,89300.0,228.9854,228.9854,228.8119,228.8292,89300.0
2014-07-01 13:30:00,263.78,263.85,263.69,263.77,33800.0,228.8379,228.8986,228.7598,228.8292,33800.0
2014-07-01 13:35:00,263.78,263.8,263.72,263.79,18800.0,228.8379,228.8552,228.7858,228.8466,18800.0
2014-07-01 13:40:00,263.78,263.78,263.53,263.61,27100.0,228.8379,228.8379,228.621,228.6904,27100.0
2014-07-01 13:45:00,263.64,263.75,263.6,263.73,17500.0,228.7164,228.8119,228.6817,228.7945,17500.0
2014-07-01 13:50:00,263.73,263.74,263.44,263.45,22100.0,228.7945,228.8032,228.5429,228.5516,22100.0
2014-07-01 13:55:00,263.47,263.73,263.42,263.73,21700.0,228.569,228.7945,228.5256,228.7945,21700.0
2014-07-01 14:00:00,263.73,263.74,263.49,263.5,24000.0,228.7945,228.8032,228.5863,228.595,24000.0
2014-07-01 14:05:00,263.51,263.69,263.51,263.69,68600.0,228.6037,228.7598,228.6037,228.7598,68600.0
2014-07-01 14:10:00,263.68,263.73,263.58,263.61,30500.0,228.7511,228.7945,228.6644,228.6904,30500.0
2014-07-01 14:15:00,263.64,263.64,263.35,263.35,51400.0,228.7164,228.7164,228.4648,228.4648,51400.0
2014-07-01 14:20:00,263.32,263.36,263.25,263.26,23500.0,228.4388,228.4735,228.3781,228.3868,23500.0
2014-07-01 14:25:00,263.26,263.26,262.85,262.87,62200.0,228.3868,228.3868,228.0311,228.0484,62200.0
2014-07-01 14:30:00,262.86,262.97,262.8,262.96,32300.0,228.0398,228.1352,227.9877,228.1265,32300.0
2014-07-01 14:35:00,262.92,263.16,262.92,263.16,25200.0,228.0918,228.3,228.0918,228.3,25200.0
2014-07-01 14:40:00,263.17,263.18,262.8,262.85,22600.0,228.3087,228.3174,227.9877,228.0311,22600.0
2014-07-01 14:45:00,262.86,262.9,262.59,262.64,48300.0,228.0398,228.0745,227.8055,227.8489,48300.0
2014-07-01 14:50:00,262.67,262.77,262.57,262.64,38500.0,227.8749,227.9617,227.7882,227.8489,38500.0
2014-07-01 14:55:00,262.64,262.97,262.63,262.94,133500.0,227.8489,228.1352,227.8402,228.1092,133500.0
2014-07-01 15:00:00,262.92,263.05,262.88,263.03,203900.0,228.0918,228.2046,228.0571,228.1872,203900.0
2014-07-01 15:05:00,263.05,263.13,262.98,263.08,167700.0,228.2046,228.274,228.1439,228.2306,167700.0
2014-07-01 15:10:00,263.08,263.1,262.9,262.93,217600.0,228.2306,228.248,228.0745,228.1005,217600.0
2014-07-01 15:15:00,262.93,263.09,262.71,263.07,191600.0,228.1005,228.2393,227.9096,228.2219,191600.0
2014-07-01 15:20:00,263.07,263.14,262.92,263.14,206400.0,228.2219,228.2827,228.0918,228.2827,206400.0
2014-07-01 15:25:00,263.14,263.19,263.01,263.09,231600.0,228.2827,228.326,228.1699,228.2393,231600.0
2014-07-01 15:30:00,263.08,263.19,263.04,263.15,266500.0,228.2306,228.326,228.1959,228.2913,266500.0
2014-07-01 15:35:00,263.15,263.25,263.13,263.25,287400.0,228.2913,228.3781,228.274,228.3781,287400.0
2014-07-01 15:40:00,263.25,263.3,263.14,263.25,407900.0,228.3781,228.4215,228.2827,228.3781,407900.0
2014-07-01 15:45:00,263.25,263.27,263.02,263.05,153200.0,228.3781,228.3954,228.1786,228.2046,153200.0
2014-07-01 15:50:00,263.04,263.11,262.78,262.81,226900.0,228.1959,228.2566,227.9704,227.9964,226900.0
2014-07-01 15:55:00,262.81,262.94,262.56,262.56,411600.0,227.9964,228.1092,227.7795,227.7795,411600.0
2014-07-02 09:30:00,262.37,262.57,262.06,262.48,103300.0,227.6147,227.7882,227.3457,227.7101,103300.0
2014-07-02 09:35:00,262.39,262.94,262.39,262.88,90900.0,227.632,228.1092,227.632,228.0571,90900.0
2014-07-02 09:40:00,262.9,262.97,262.28,262.48,40700.0,228.0745,228.1352,227.5366,227.7101,40700.0
2014-07-02 09:45:00,262.5,262.52,262.29,262.49,7400.0,227.7274,227.7448,227.5453,227.7188,7400.0
2014-07-02 09:50:00,262.47,262.54,261.96,262.12,10700.0,227.7014,227.7621,227.259,227.3978,10700.0
2014-07-02 09:55:00,262.13,262.35,262.1,262.16,3700.0,227.4065,227.5973,227.3804,227.4325,3700.0
2014-07-02 10:00:00,262.14,262.46,262.14,262.28,12500.0,227.4151,227.6927,227.4151,227.5366,12500.0
2014-07-02 10:05:00,262.24,262.27,261.81,261.86,16100.0,227.5019,227.5279,227.1288,227.1722,16100.0
2014-07-02 10:10:00,261.89,261.93,261.79,261.88,22900.0,227.1983,227.233,227.1115,227.1896,22900.0
2014-07-02 10:15:00,261.87,262.04,261.85,262.03,31600.0,227.1809,227.3284,227.1635,227.3197,31600.0
2014-07-02 10:20:00,262.0,262.09,261.95,262.07,23800.0,227.2937,227.3718,227.2503,227.3544,23800.0
2014-07-02 10:25:00,262.13,262.28,261.98,262.02,16000.0,227.4065,227.5366,227.2763,227.311,16000.0
2014-07-02 10:30:00,261.91,262.06,261.91,261.93,22000.0,227.2156,227.3457,227.2156,227.233,22000.0
2014-07-02 10:35:00,261.91,261.97,261.82,261.91,9900.0,227.2156,227.2677,227.1375,227.2156,9900.0
2014-07-02 10:40:00,261.98,262.15,261.94,262.13,10500.0,227.2763,227.4238,227.2416,227.4065,10500.0
2014-07-02 10:45:00,262.15,262.2,262.01,262.03,19600.0,227.4238,227.4672,227.3024,227.3197,19600.0
2014-07-02 10:50:00,262.04,262.15,261.98,262.01,67400.0,227.3284,227.4238,227.2763,227.3024,67400.0
2014-07-02 10:55:00,261.95,261.95,261.77,261.83,12100.0,227.2503,227.2503,227.0941,227.1462,12100.0
2014-07-02 11:00:00,261.85,262.06,261.78,261.98,19000.0,227.1635,227.3457,227.1028,227.2763,19000.0
2014-07-02 11:05:00,262.01,262.01,261.56,261.58,33200.0,227.3024,227.3024,226.912,226.9293,33200.0
2014-07-02 11:10:00,261.61,261.61,261.36,261.54,16400.0,226.9553,226.9553,226.7385,226.8946,16400.0
2014-07-02 11:15:00,261.53,261.68,261.53,261.59,25500.0,226.8859,227.0161,226.8859,226.938,25500.0
2014-07-02 11:20:00,261.58,261.87,261.39,261.86,22800.0,226.9293,227.1809,226.7645,227.1722,22800.0
2014-07-02 11:25:00,261.85,261.85,261.68,261.69,10700.0,227.1635,227.1635,227.0161,227.0247,10700.0
2014-07-02 11:30:00,261.72,261.86,261.66,261.71,10800.0,227.0508,227.1722,226.9987,227.0421,10800.0
2014-07-02 11:35:00,261.74,261.93,261.73,261.86,5500.0,227.0681,227.233,227.0594,227.1722,5500.0
2014-07-02 11:40:00,261.83,261.83,261.74,261.75,2800.0,227.1462,227.1462,227.0681,227.0768,2800.0
2014-07-02 11:45:00,261.79,261.85,261.63,261.66,5700.0,227.1115,227.1635,226.9727,226.9987,5700.0
2014-07-02 11:50:00,261.66,261.66,261.55,261.66,11700.0,226.9987,226.9987,226.9033,226.9987,11700.0
2014-07-02 11:55:00,261.72,261.72,261.52,261.55,4700.0,227.0508,227.0508,226.8773,226.9033,4700.0
2014-07-02 12:00:00,261.55,261.66,261.52,261.58,7100.0,226.9033,226.9987,226.8773,226.9293,7100.0
2014-07-02 12:05:00,261.65,261.66,261.52,261.59,9200.0,226.99,226.9987,226.8773,226.938,9200.0
2014-07-02 12:10:00,261.59,261.66,261.54,261.66,6100.0,226.938,226.9987,226.8946,226.9987,6100.0
2014-07-02 12:15:00,261.65,261.79,261.65,261.66,7600.0,226.99,227.1115,226.99,226.9987,7600.0
2014-07-02 12:20:00,261.66,261.78,261.63,261.73,9200.0,226.9987,227.1028,226.9727,227.0594,9200.0
2014-07-02 12:25:00,261.71,261.71,261.63,261.65,3000.0,227.0421,227.0421,226.9727,226.99,3000.0
2014-07-02 12:30:00,261.56,261.56,261.49,261.51,5400.0,226.912,226.912,226.8512,226.8686,5400.0
2014-07-02 12:35:00,261.51,261.56,261.39,261.42,5400.0,226.8686,226.912,226.7645,226.7905,5400.0
2014-07-02 12:40:00,261.4,261.44,261.38,261.38,2200.0,226.7732,226.8079,226.7558,226.7558,2200.0
2014-07-02 12:45:00,261.38,261.38,261.26,261.38,35400.0,226.7558,226.7558,226.6517,226.7558,35400.0
2014-07-02 12:50:00,261.37,261.43,261.14,261.14,9300.0,226.7471,226.7992,226.5476,226.5476,9300.0
2014-07-02 12:55:00,261.14,261.46,261.1,261.46,8500.0,226.5476,226.8252,226.5129,226.8252,8500.0
2014-07-02 13:00:00,261.51,261.52,261.37,261.37,4400.0,226.8686,226.8773,226.7471,226.7471,4400.0
2014-07-02 13:05:00,261.35,261.35,261.16,261.31,29000.0,226.7298,226.7298,226.565,226.6951,29000.0
2014-07-02 13:10:00,261.32,261.34,261.23,261.25,7400.0,226.7038,226.7211,226.6257,226.643,7400.0
2014-07-02 13:15:00,261.25,261.29,261.19,261.27,2900.0,226.643,226.6777,226.591,226.6604,2900.0
2014-07-02 13:20:00,261.28,261.39,261.17,261.35,4400.0,226.6691,226.7645,226.5736,226.7298,4400.0
2014-07-02 13:25:00,261.4,261.46,261.38,261.41,5700.0,226.7732,226.8252,226.7558,226.7818,5700.0
2014-07-02 13:30:00,261.4,261.47,261.35,261.4,5200.0,226.7732,226.8339,226.7298,226.7732,5200.0
2014-07-02 13:35:00,261.39,261.39,261.23,261.23,11400.0,226.7645,226.7645,226.6257,226.6257,11400.0
2014-07-02 13:40:00,261.24,261.38,261.24,261.27,8300.0,226.6344,226.7558,226.6344,226.6604,8300.0
2014-07-02 13:45:00,261.28,261.29,261.21,261.21,4500.0,226.6691,226.6777,226.6083,226.6083,4500.0
2014-07-02 13:50:00,261.2,261.33,261.16,261.29,9000.0,226.5997,226.7124,226.565,226.6777,9000.0
2014-07-02 13:55:00,261.23,261.36,261.23,261.34,5800.0,226.6257,226.7385,226.6257,226.7211,5800.0
2014-07-02 14:00:00,261.32,261.35,261.19,261.23,6100.0,226.7038,226.7298,226.591,226.6257,6100.0
2014-07-02 14:05:00,261.19,261.28,261.18,261.19,8900.0,226.591,226.6691,226.5823,226.591,8900.0
2014-07-02 14:10:00,261.21,261.26,261.17,261.18,5900.0,226.6083,226.6517,226.5736,226.5823,5900.0
2014-07-02 14:15:00,261.17,261.27,261.12,261.27,11300.0,226.5736,226.6604,226.5303,226.6604,11300.0
2014-07-02 14:20:00,261.24,261.29,261.19,261.25,4700.0,226.6344,226.6777,226.591,226.643,4700.0
2014-07-02 14:25:00,261.24,261.26,261.15,261.26,7000.0,226.6344,226.6517,226.5563,226.6517,7000.0
2014-07-02 14:30:00,261.24,261.43,261.24,261.39,14000.0,226.6344,226.7992,226.6344,226.7645,14000.0
2014-07-02 14:35:00,261.33,261.33,261.21,261.28,8100.0,226.7124,226.7124,226.6083,226.6691,8100.0
2014-07-02 14:40:00,261.26,261.26,261.19,261.2,9100.0,226.6517,226.6517,226.591,226.5997,9100.0
2014-07-02 14:45:00,261.18,261.26,261.12,261.13,10300.0,226.5823,226.6517,226.5303,226.5389,10300.0
2014-07-02 14:50:00,261.16,261.26,261.14,261.16,9600.0,226.565,226.6517,226.5476,226.565,9600.0
2014-07-02 14:55:00,261.16,261.23,261.11,261.23,19500.0,226.565,226.6257,226.5216,226.6257,19500.0
2014-07-02 15:00:00,261.25,261.28,261.14,261.16,6700.0,226.643,226.6691,226.5476,226.565,6700.0
2014-07-02 15:05:00,261.17,261.22,261.06,261.06,19400.0,226.5736,226.617,226.4782,226.4782,19400.0
2014-07-02 15:10:00,261.06,261.14,261.06,261.14,10700.0,226.4782,226.5476,226.4782,226.5476,10700.0
2014-07-02 15:15:00,261.18,261.18,261.04,261.06,15700.0,226.5823,226.5823,226.4608,226.4782,15700.0
2014-07-02 15:20:00,261.07,261.1,260.95,260.95,24700.0,226.4869,226.5129,226.3828,226.3828,24700.0
2014-07-02 15:25:00,260.94,261.01,260.91,260.92,15800.0,226.3741,226.4348,226.3481,226.3567,15800.0
2014-07-02 15:30:00,260.92,261.04,260.92,260.99,30100.0,226.3567,226.4608,226.3567,226.4175,30100.0
2014-07-02 15:35:00,260.99,260.99,260.89,260.94,41500.0,226.4175,226.4175,226.3307,226.3741,41500.0
2014-07-02 15:40:00,260.94,260.95,260.85,260.87,29300.0,226.3741,226.3828,226.296,226.3134,29300.0
2014-07-02 15:45:00,260.87,261.06,260.85,261.0,25500.0,226.3134,226.4782,226.296,226.4261,25500.0
2014-07-02 15:50:00,261.01,261.09,260.94,260.97,42500.0,226.4348,226.5042,226.3741,226.4001,42500.0
2014-07-02 15:55:00,260.97,261.25,260.88,261.25,236700.0,226.4001,226.643,226.322,226.643,236700.0
2014-07-03 09:30:00,261.95,262.06,261.73,262.0,28000.0,227.2503,227.3457,227.0594,227.2937,28000.0
2014-07-03 09:35:00,262.03,262.27,262.03,262.21,17300.0,227.3197,227.5279,227.3197,227.4759,17300.0
2014-07-03 09:40:00,262.22,262.56,262.2,262.24,38700.0,227.4845,227.7795,227.4672,227.5019,38700.0
2014-07-03 09:45:00,262.13,262.25,261.68,261.73,9000.0,227.4065,227.5106,227.0161,227.0594,9000.0
2014-07-03 09:50:00,261.68,261.98,261.64,261.98,11700.0,227.0161,227.2763,226.9814,227.2763,11700.0
2014-07-03 09:55:00,261.98,262.13,261.92,261.93,23700.0,227.2763,227.4065,227.2243,227.233,23700.0
2014-07-03 10:00:00,261.89,261.99,261.8,261.92,8300.0,227.1983,227.285,227.1202,227.2243,8300.0
2014-07-03 10:05:00,261.92,262.1,261.91,261.96,7500.0,227.2243,227.3804,227.2156,227.259,7500.0
2014-07-03 10:10:00,262.09,262.26,262.04,262.07,5200.0,227.3718,227.5192,227.3284,227.3544,5200.0
2014-07-03 10:15:00,262.09,262.14,262.0,262.08,8500.0,227.3718,227.4151,227.2937,227.3631,8500.0
2014-07-03 10:20:00,262.07,262.11,261.75,261.82,6500.0,227.3544,227.3891,227.0768,227.1375,6500.0
2014-07-03 10:25:00,261.88,262.1,261.88,262.1,4200.0,227.1896,227.3804,227.1896,227.3804,4200.0
2014-07-03 10:30:00,262.1,262.17,261.96,262.17,10400.0,227.3804,227.4412,227.259,227.4412,10400.0
2014-07-03 10:35:00,262.17,262.17,262.06,262.11,8300.0,227.4412,227.4412,227.3457,227.3891,8300.0
2014-07-03 10:40:00,262.13,262.13,261.94,261.97,4800.0,227.4065,227.4065,227.2416,227.2677,4800.0
2014-07-03 10:45:00,262.0,262.23,262.0,262.14,5700.0,227.2937,227.4932,227.2937,227.4151,5700.0
2014-07-03 10:50:00,262.12,262.35,262.12,262.33,10600.0,227.3978,227.5973,227.3978,227.58,10600.0
2014-07-03 10:55:00,262.35,262.35,262.21,262.32,8600.0,227.5973,227.5973,227.4759,227.5713,8600.0
2014-07-03 11:00:00,262.34,262.37,262.15,262.15,5900.0,227.5886,227.6147,227.4238,227.4238,5900.0
2014-07-03 11:05:00,262.17,262.27,262.16,262.27,2300.0,227.4412,227.5279,227.4325,227.5279,2300.0
2014-07-03 11:10:00,262.28,262.33,262.12,262.13,8400.0,227.5366,227.58,227.3978,227.4065,8400.0
2014-07-03 11:15:00,262.14,262.22,262.05,262.08,7500.0,227.4151,227.4845,227.3371,227.3631,7500.0
2014-07-03 11:20:00,262.09,262.11,262.04,262.11,2100.0,227.3718,227.3891,227.3284,227.3891,2100.0
2014-07-03 11:25:00,262.13,262.37,262.1,262.35,68900.0,227.4065,227.6147,227.3804,227.5973,68900.0
2014-07-03 11:30:00,262.35,262.41,262.31,262.33,6800.0,227.5973,227.6494,227.5626,227.58,6800.0
2014-07-03 11:35:00,262.36,262.54,262.34,262.54,11400.0,227.606,227.7621,227.5886,227.7621,11400.0
2014-07-03 11:40:00,262.48,262.5,262.25,262.29,11900.0,227.7101,227.7274,227.5106,227.5453,11900.0
2014-07-03 11:45:00,262.28,262.33,262.28,262.3,1500.0,227.5366,227.58,227.5366,227.5539,1500.0
2014-07-03 11:50:00,262.36,262.44,262.33,262.44,4200.0,227.606,227.6754,227.58,227.6754,4200.0
2014-07-03 11:55:00,262.4,262.46,262.39,262.44,6800.0,227.6407,227.6927,227.632,227.6754,6800.0
2014-07-03 12:00:00,262.46,262.55,262.44,262.44,4100.0,227.6927,227.7708,227.6754,227.6754,4100.0
2014-07-03 12:05:00,262.47,262.47,262.4,262.46,6200.0,227.7014,227.7014,227.6407,227.6927,6200.0
2014-07-03 12:10:00,262.51,262.56,262.5,262.52,12100.0,227.7361,227.7795,227.7274,227.7448,12100.0
2014-07-03 12:15:00,262.56,262.58,262.52,262.52,3100.0,227.7795,227.7968,227.7448,227.7448,3100.0
2014-07-03 12:20:00,262.52,262.52,262.37,262.46,11800.0,227.7448,227.7448,227.6147,227.6927,11800.0
2014-07-03 12:25:00,262.46,262.58,262.44,262.51,10700.0,227.6927,227.7968,227.6754,227.7361,10700.0
2014-07-03 12:30:00,262.57,262.59,262.45,262.51,11400.0,227.7882,227.8055,227.6841,227.7361,11400.0
2014-07-03 12:35:00,262.5,262.55,262.49,262.54,18700.0,227.7274,227.7708,227.7188,227.7621,18700.0
2014-07-03 12:40:00,262.51,262.52,262.46,262.48,8500.0,227.7361,227.7448,227.6927,227.7101,8500.0
2014-07-03 12:45:00,262.49,262.56,262.45,262.46,15400.0,227.7188,227.7795,227.6841,227.6927,15400.0
2014-07-03 12:50:00,262.43,262.52,262.42,262.44,12100.0,227.6667,227.7448,227.658,227.6754,12100.0
2014-07-03 12:55:00,262.46,262.5,262.34,262.38,41200.0,227.6927,227.7274,227.5886,227.6233,41200.0
2014-07-07 09:30:00,262.18,262.23,261.42,261.42,41600.0,227.4498,227.4932,226.7905,226.7905,41600.0
2014-07-07 09:35:00,261.42,261.62,261.23,261.59,23000.0,226.7905,226.964,226.6257,226.938,23000.0
2014-07-07 09:40:00,261.59,261.59,260.93,261.36,42400.0,226.938,226.938,226.3654,226.7385,42400.0
2014-07-07 09:45:00,261.36,261.62,261.23,261.47,16700.0,226.7385,226.964,226.6257,226.8339,16700.0
2014-07-07 09:50:00,261.49,261.5,261.21,261.33,17500.0,226.8512,226.8599,226.6083,226.7124,17500.0
2014-07-07 09:55:00,261.29,261.29,261.06,261.22,11000.0,226.6777,226.6777,226.4782,226.617,11000.0
2014-07-07 10:00:00,261.17,261.19,260.98,261.02,15800.0,226.5736,226.591,226.4088,226.4435,15800.0
2014-07-07 10:05:00,261.03,261.25,261.03,261.19,4700.0,226.4522,226.643,226.4522,226.591,4700.0
2014-07-07 10:10:00,261.26,261.59,261.26,261.42,9700.0,226.6517,226.938,226.6517,226.7905,9700.0
2014-07-07 10:15:00,261.38,261.56,261.26,261.48,3900.0,226.7558,226.912,226.6517,226.8426,3900.0
2014-07-07 10:20:00,261.47,261.53,261.34,261.39,9600.0,226.8339,226.8859,226.7211,226.7645,9600.0
2014-07-07 10:25:00,261.42,261.44,261.39,261.41,2100.0,226.7905,226.8079,226.7645,226.7818,2100.0
2014-07-07 10:30:00,261.38,261.38,261.14,261.17,4400.0,226.7558,226.7558,226.5476,226.5736,4400.0
2014-07-07 10:35:00,261.15,261.23,261.11,261.22,2900.0,226.5563,226.6257,226.5216,226.617,2900.0
2014-07-07 10:40:00,261.27,261.35,261.21,261.29,3500.0,226.6604,226.7298,226.6083,226.6777,3500.0
2014-07-07 10:45:00,261.3,261.3,261.05,261.07,3900.0,226.6864,226.6864,226.4695,226.4869,3900.0
2014-07-07 10:50:00,261.08,261.09,260.75,260.77,23100.0,226.4955,226.5042,226.2093,226.2266,23100.0
2014-07-07 10:55:00,260.75,260.77,260.43,260.58,31000.0,226.2093,226.2266,225.9317,226.0618,31000.0
2014-07-07 11:00:00,260.49,260.49,260.25,260.38,26300.0,225.9837,225.9837,225.7755,225.8883,26300.0
2014-07-07 11:05:00,260.44,260.6,260.36,260.36,6700.0,225.9403,226.0791,225.8709,225.8709,6700.0
2014-07-07 11:10:00,260.33,260.57,260.33,260.5,7900.0,225.8449,226.0531,225.8449,225.9924,7900.0
2014-07-07 11:15:00,260.51,260.54,260.45,260.5,5500.0,226.0011,226.0271,225.949,225.9924,5500.0
2014-07-07 11:20:00,260.44,260.47,260.35,260.42,7300.0,225.9403,225.9664,225.8622,225.923,7300.0
2014-07-07 11:25:00,260.44,260.51,260.4,260.42,3000.0,225.9403,226.0011,225.9056,225.923,3000.0
2014-07-07 11:30:00,260.41,260.47,260.21,260.37,15400.0,225.9143,225.9664,225.7408,225.8796,15400.0
2014-07-07 11:35:00,260.38,260.51,260.33,260.4,3300.0,225.8883,226.0011,225.8449,225.9056,3300.0
2014-07-07 11:40:00,260.41,260.44,260.3,260.37,7400.0,225.9143,225.9403,225.8189,225.8796,7400.0
2014-07-07 11:45:00,260.38,260.41,260.22,260.28,6400.0,225.8883,225.9143,225.7495,225.8015,6400.0
2014-07-07 11:50:00,260.28,260.44,260.28,260.37,3400.0,225.8015,225.9403,225.8015,225.8796,3400.0
2014-07-07 11:55:00,260.34,260.4,260.29,260.32,5300.0,225.8536,225.9056,225.8102,225.8362,5300.0
2014-07-07 12:00:00,260.35,260.75,260.35,260.63,16400.0,225.8622,226.2093,225.8622,226.1052,16400.0
2014-07-07 12:05:00,260.62,260.64,260.49,260.58,6200.0,226.0965,226.1138,225.9837,226.0618,6200.0
2014-07-07 12:10:00,260.58,260.65,260.55,260.59,8000.0,226.0618,226.1225,226.0358,226.0705,8000.0
2014-07-07 12:15:00,260.65,260.72,260.56,260.72,11900.0,226.1225,226.1832,226.0444,226.1832,11900.0
2014-07-07 12:20:00,260.76,260.89,260.76,260.87,5200.0,226.2179,226.3307,226.2179,226.3134,5200.0
2014-07-07 12:25:00,260.84,260.86,260.69,260.69,5400.0,226.2873,226.3047,226.1572,226.1572,5400.0
2014-07-07 12:30:00,260.68,260.7,260.61,260.64,18500.0,226.1485,226.1659,226.0878,226.1138,18500.0
2014-07-07 12:35:00,260.66,260.66,260.61,260.61,1700.0,226.1312,226.1312,226.0878,226.0878,1700.0
2014-07-07 12:40:00,260.58,260.72,260.58,260.67,3600.0,226.0618,226.1832,226.0618,226.1399,3600.0
2014-07-07 12:45:00,260.64,260.64,260.39,260.44,4800.0,226.1138,226.1138,225.897,225.9403,4800.0
2014-07-07 12:50:00,260.35,260.4,260.35,260.4,4900.0,225.8622,225.9056,225.8622,225.9056,4900.0
2014-07-07 12:55:00,260.41,260.48,260.41,260.48,5400.0,225.9143,225.975,225.9143,225.975,5400.0
2014-07-07 13:00:00,260.46,260.47,260.39,260.43,4600.0,225.9577,225.9664,225.897,225.9317,4600.0
2014-07-07 13:05:00,260.45,260.47,260.32,260.44,9100.0,225.949,225.9664,225.8362,225.9403,9100.0
2014-07-07 13:10:00,260.42,260.45,260.36,260.43,2600.0,225.923,225.949,225.8709,225.9317,2600.0
2014-07-07 13:15:00,260.4,260.41,260.27,260.36,15100.0,225.9056,225.9143,225.7928,225.8709,15100.0
2014-07-07 13:20:00,260.38,260.4,260.32,260.4,1600.0,225.8883,225.9056,225.8362,225.9056,1600.0
2014-07-07 13:25:00,260.41,260.41,260.32,260.34,6900.0,225.9143,225.9143,225.8362,225.8536,6900.0
2014-07-07 13:30:00,260.34,260.5,260.32,260.49,7000.0,225.8536,225.9924,225.8362,225.9837,7000.0
2014-07-07 13:35:00,260.48,260.48,260.39,260.39,2500.0,225.975,225.975,225.897,225.897,2500.0
2014-07-07 13:40:00,260.37,260.59,260.37,260.51,3500.0,225.8796,226.0705,225.8796,226.0011,3500.0
2014-07-07 13:45:00,260.56,260.69,260.48,260.69,7600.0,226.0444,226.1572,225.975,226.1572,7600.0
2014-07-07 13:50:00,260.71,260.73,260.59,260.62,7000.0,226.1746,226.1919,226.0705,226.0965,7000.0
2014-07-07 13:55:00,260.6,260.6,260.45,260.46,3400.0,226.0791,226.0791,225.949,225.9577,3400.0
2014-07-07 14:00:00,260.45,260.5,260.39,260.46,6300.0,225.949,225.9924,225.897,225.9577,6300.0
2014-07-07 14:05:00,260.48,260.49,260.35,260.37,12800.0,225.975,225.9837,225.8622,225.8796,12800.0
2014-07-07 14:10:00,260.41,260.44,260.32,260.37,3500.0,225.9143,225.9403,225.8362,225.8796,3500.0
2014-07-07 14:15:00,260.34,260.41,260.32,260.4,3100.0,225.8536,225.9143,225.8362,225.9056,3100.0
2014-07-07 14:20:00,260.39,260.39,260.23,260.27,12200.0,225.897,225.897,225.7581,225.7928,12200.0
2014-07-07 14:25:00,260.27,260.3,260.22,260.25,6300.0,225.7928,225.8189,225.7495,225.7755,6300.0
2014-07-07 14:30:00,260.25,260.25,259.83,259.86,38900.0,225.7755,225.7755,225.4111,225.4372,38900.0
2014-07-07 14:35:00,259.86,259.9,259.83,259.89,12300.0,225.4372,225.4719,225.4111,225.4632,12300.0
2014-07-07 14:40:00,259.87,259.99,259.82,259.82,25600.0,225.4458,225.5499,225.4025,225.4025,25600.0
2014-07-07 14:45:00,259.82,260.04,259.82,259.98,5000.0,225.4025,225.5933,225.4025,225.5413,5000.0
2014-07-07 14:50:00,260.03,260.17,259.96,260.15,5200.0,225.5846,225.7061,225.5239,225.6887,5200.0
2014-07-07 14:55:00,260.12,260.12,260.0,260.0,2700.0,225.6627,225.6627,225.5586,225.5586,2700.0
2014-07-07 15:00:00,259.99,260.12,259.99,260.09,5900.0,225.5499,225.6627,225.5499,225.6367,5900.0
2014-07-07 15:05:00,260.09,260.12,260.05,260.05,5100.0,225.6367,225.6627,225.602,225.602,5100.0
2014-07-07 15:10:00,260.07,260.09,259.95,259.96,6300.0,225.6193,225.6367,225.5152,225.5239,6300.0
2014-07-07 15:15:00,259.98,260.16,259.97,259.97,9600.0,225.5413,225.6974,225.5326,225.5326,9600.0
2014-07-07 15:20:00,260.01,260.06,259.96,260.06,4000.0,225.5673,225.6107,225.5239,225.6107,4000.0
2014-07-07 15:25:00,260.07,260.08,260.0,260.03,14100.0,225.6193,225.628,225.5586,225.5846,14100.0
2014-07-07 15:30:00,260.04,260.06,259.97,260.02,9700.0,225.5933,225.6107,225.5326,225.576,9700.0
2014-07-07 15:35:00,259.94,260.02,259.94,260.0,29000.0,225.5066,225.576,225.5066,225.5586,29000.0
2014-07-07 15:40:00,260.0,260.05,259.96,260.01,71300.0,225.5586,225.602,225.5239,225.5673,71300.0
2014-07-07 15:45:00,260.03,260.1,259.97,259.97,45300.0,225.5846,225.6454,225.5326,225.5326,45300.0
2014-07-07 15:50:00,259.98,260.09,259.93,259.96,32000.0,225.5413,225.6367,225.4979,225.5239,32000.0
2014-07-07 15:55:00,259.96,260.08,259.95,260.08,58200.0,225.5239,225.628,225.5152,225.628,58200.0
2014-07-08 09:30:00,259.75,260.28,259.25,259.34,48600.0,225.3417,225.8015,224.908,224.986,48600.0
2014-07-08 09:35:00,259.3,259.3,258.77,258.87,71300.0,224.9513,224.9513,224.4915,224.5783,71300.0
2014-07-08 09:40:00,258.83,259.0,258.57,258.89,49200.0,224.5436,224.6911,224.318,224.5957,49200.0
2014-07-08 09:45:00,258.99,259.04,258.58,258.67,25900.0,224.6824,224.7258,224.3267,224.4048,25900.0
2014-07-08 09:50:00,258.63,258.69,258.36,258.39,35600.0,224.3701,224.4221,224.1359,224.1619,35600.0
2014-07-08 09:55:00,258.44,258.85,258.39,258.85,17900.0,224.2053,224.5609,224.1619,224.5609,17900.0
2014-07-08 10:00:00,258.82,258.82,257.93,258.13,31100.0,224.5349,224.5349,223.7628,223.9363,31100.0
2014-07-08 10:05:00,258.02,258.33,257.94,258.33,12100.0,223.8409,224.1098,223.7715,224.1098,12100.0
2014-07-08 10:10:00,258.31,258.39,258.25,258.25,3200.0,224.0925,224.1619,224.0404,224.0404,3200.0
2014-07-08 10:15:00,258.22,258.47,258.12,258.34,11200.0,224.0144,224.2313,223.9277,224.1185,11200.0
2014-07-08 10:20:00,258.37,258.42,258.06,258.11,5000.0,224.1445,224.1879,223.8756,223.919,5000.0
2014-07-08 10:25:00,258.02,258.28,257.94,258.27,13300.0,223.8409,224.0665,223.7715,224.0578,13300.0
2014-07-08 10:30:00,258.16,258.17,257.65,257.75,13600.0,223.9624,223.971,223.5199,223.6067,13600.0
2014-07-08 10:35:00,257.7,257.87,257.66,257.84,24500.0,223.5633,223.7108,223.5286,223.6847,24500.0
2014-07-08 10:40:00,258.03,258.12,257.88,257.97,9400.0,223.8496,223.9277,223.7194,223.7975,9400.0
2014-07-08 10:45:00,257.94,258.25,257.81,258.23,8400.0,223.7715,224.0404,223.6587,224.0231,8400.0
2014-07-08 10:50:00,258.22,258.27,258.06,258.07,5400.0,224.0144,224.0578,223.8756,223.8843,5400.0
2014-07-08 10:55:00,258.06,258.1,257.85,257.86,9000.0,223.8756,223.9103,223.6934,223.7021,9000.0
2014-07-08 11:00:00,257.84,257.84,257.57,257.81,13900.0,223.6847,223.6847,223.4505,223.6587,13900.0
2014-07-08 11:05:00,257.76,257.76,257.56,257.67,5600.0,223.6153,223.6153,223.4418,223.5373,5600.0
2014-07-08 11:10:00,257.63,257.77,257.53,257.56,13000.0,223.5026,223.624,223.4158,223.4418,13000.0
2014-07-08 11:15:00,257.58,257.64,257.47,257.54,18600.0,223.4592,223.5112,223.3638,223.4245,18600.0
2014-07-08 11:20:00,257.49,257.56,257.22,257.32,26400.0,223.3811,223.4418,223.1469,223.2336,26400.0
2014-07-08 11:25:00,257.31,257.37,257.02,257.02,18500.0,223.2249,223.277,222.9734,222.9734,18500.0
2014-07-08 11:30:00,257.01,257.36,257.01,257.18,47100.0,222.9647,223.2683,222.9647,223.1122,47100.0
2014-07-08 11:35:00,257.24,257.49,257.2,257.49,7900.0,223.1642,223.3811,223.1295,223.3811,7900.0
2014-07-08 11:40:00,257.49,257.61,257.48,257.59,4700.0,223.3811,223.4852,223.3724,223.4679,4700.0
2014-07-08 11:45:00,257.47,257.64,257.34,257.62,9700.0,223.3638,223.5112,223.251,223.4939,9700.0
2014-07-08 11:50:00,257.64,257.65,257.29,257.29,7100.0,223.5112,223.5199,223.2076,223.2076,7100.0
2014-07-08 11:55:00,257.23,257.46,257.23,257.45,7600.0,223.1555,223.3551,223.1555,223.3464,7600.0
2014-07-08 12:00:00,257.46,257.52,257.33,257.45,4900.0,223.3551,223.4071,223.2423,223.3464,4900.0
2014-07-08 12:05:00,257.45,257.56,257.33,257.33,6600.0,223.3464,223.4418,223.2423,223.2423,6600.0
2014-07-08 12:10:00,257.32,257.34,257.18,257.25,7700.0,223.2336,223.251,223.1122,223.1729,7700.0
2014-07-08 12:15:00,257.25,257.26,257.1,257.22,7200.0,223.1729,223.1816,223.0428,223.1469,7200.0
2014-07-08 12:20:00,257.21,257.49,257.21,257.49,4600.0,223.1382,223.3811,223.1382,223.3811,4600.0
2014-07-08 12:25:00,257.51,257.67,257.51,257.67,7200.0,223.3985,223.5373,223.3985,223.5373,7200.0
2014-07-08 12:30:00,257.75,257.82,257.57,257.59,5300.0,223.6067,223.6674,223.4505,223.4679,5300.0
2014-07-08 12:35:00,257.62,257.63,257.51,257.51,3600.0,223.4939,223.5026,223.3985,223.3985,3600.0
2014-07-08 12:40:00,257.53,257.83,257.46,257.77,4700.0,223.4158,223.6761,223.3551,223.624,4700.0
2014-07-08 12:45:00,257.84,257.85,257.64,257.65,7800.0,223.6847,223.6934,223.5112,223.5199,7800.0
2014-07-08 12:50:00,257.7,258.14,257.7,258.11,11300.0,223.5633,223.945,223.5633,223.919,11300.0
2014-07-08 12:55:00,258.07,258.07,257.95,257.95,1200.0,223.8843,223.8843,223.7802,223.7802,1200.0
2014-07-08 13:00:00,257.95,257.95,257.88,257.9,2700.0,223.7802,223.7802,223.7194,223.7368,2700.0
2014-07-08 13:05:00,257.9,257.9,257.81,257.83,2100.0,223.7368,223.7368,223.6587,223.6761,2100.0
2014-07-08 13:10:00,257.88,258.23,257.88,258.23,6900.0,223.7194,224.0231,223.7194,224.0231,6900.0
2014-07-08 13:15:00,258.23,258.42,258.18,258.32,12200.0,224.0231,224.1879,223.9797,224.1012,12200.0
2014-07-08 13:20:00,258.34,258.51,258.32,258.51,11000.0,224.1185,224.266,224.1012,224.266,11000.0
2014-07-08 13:25:00,258.47,258.58,258.33,258.33,16900.0,224.2313,224.3267,224.1098,224.1098,16900.0
2014-07-08 13:30:00,258.38,258.44,258.3,258.44,8400.0,224.1532,224.2053,224.0838,224.2053,8400.0
2014-07-08 13:35:00,258.45,258.63,258.35,258.51,24100.0,224.2139,224.3701,224.1272,224.266,24100.0
2014-07-08 13:40:00,258.53,258.8,258.53,258.72,12100.0,224.2833,224.5176,224.2833,224.4482,12100.0
2014-07-08 13:45:00,258.75,258.79,258.52,258.61,7500.0,224.4742,224.5089,224.2747,224.3527,7500.0
2014-07-08 13:50:00,258.62,258.74,258.62,258.69,5900.0,224.3614,224.4655,224.3614,224.4221,5900.0
2014-07-08 13:55:00,258.75,258.75,258.61,258.64,2100.0,224.4742,224.4742,224.3527,224.3788,2100.0
2014-07-08 14:00:00,258.65,258.65,258.37,258.45,8000.0,224.3874,224.3874,224.1445,224.2139,8000.0
2014-07-08 14:05:00,258.43,258.46,258.36,258.43,10100.0,224.1966,224.2226,224.1359,224.1966,10100.0
2014-07-08 14:10:00,258.39,258.52,258.38,258.52,3500.0,224.1619,224.2747,224.1532,224.2747,3500.0
2014-07-08 14:15:00,258.5,258.5,258.31,258.38,8800.0,224.2573,224.2573,224.0925,224.1532,8800.0
2014-07-08 14:20:00,258.33,258.48,258.28,258.48,4600.0,224.1098,224.24,224.0665,224.24,4600.0
2014-07-08 14:25:00,258.46,258.5,258.33,258.37,2500.0,224.2226,224.2573,224.1098,224.1445,2500.0
2014-07-08 14:30:00,258.4,258.45,258.27,258.27,6900.0,224.1706,224.2139,224.0578,224.0578,6900.0
2014-07-08 14:35:00,258.24,258.29,258.19,258.28,6400.0,224.0318,224.0751,223.9884,224.0665,6400.0
2014-07-08 14:40:00,258.25,258.53,258.24,258.49,6000.0,224.0404,224.2833,224.0318,224.2486,6000.0
2014-07-08 14:45:00,258.49,258.49,258.23,258.23,11100.0,224.2486,224.2486,224.0231,224.0231,11100.0
2014-07-08 14:50:00,258.23,258.3,258.13,258.15,5400.0,224.0231,224.0838,223.9363,223.9537,5400.0
2014-07-08 14:55:00,258.14,258.3,258.14,258.28,2200.0,223.945,224.0838,223.945,224.0665,2200.0
2014-07-08 15:00:00,258.19,258.19,257.89,257.92,8600.0,223.9884,223.9884,223.7281,223.7541,8600.0
2014-07-08 15:05:00,257.93,258.16,257.93,258.08,20600.0,223.7628,223.9624,223.7628,223.8929,20600.0
2014-07-08 15:10:00,258.08,258.09,257.98,258.08,9700.0,223.8929,223.9016,223.8062,223.8929,9700.0
2014-07-08 15:15:00,258.08,258.31,258.07,258.07,27800.0,223.8929,224.0925,223.8843,223.8843,27800.0
2014-07-08 15:20:00,258.05,258.15,258.01,258.15,5700.0,223.8669,223.9537,223.8322,223.9537,5700.0
2014-07-08 15:25:00,258.22,258.28,258.16,258.16,7000.0,224.0144,224.0665,223.9624,223.9624,7000.0
2014-07-08 15:30:00,258.09,258.19,258.06,258.07,12600.0,223.9016,223.9884,223.8756,223.8843,12600.0
2014-07-08 15:35:00,258.04,258.26,258.03,258.26,54000.0,223.8582,224.0491,223.8496,224.0491,54000.0
2014-07-08 15:40:00,258.26,258.26,258.04,258.13,20200.0,224.0491,224.0491,223.8582,223.9363,20200.0
2014-07-08 15:45:00,258.11,258.14,258.01,258.04,23200.0,223.919,223.945,223.8322,223.8582,23200.0
2014-07-08 15:50:00,258.02,258.04,257.91,257.93,26300.0,223.8409,223.8582,223.7455,223.7628,26300.0
2014-07-08 15:55:00,257.94,258.23,257.94,258.08,84800.0,223.7715,224.0231,223.7715,223.8929,84800.0
2014-07-09 09:30:00,258.74,259.1,258.52,258.83,67400.0,224.4655,224.7778,224.2747,224.5436,67400.0
2014-07-09 09:35:00,258.88,259.08,258.85,258.9,19900.0,224.587,224.7605,224.5609,224.6043,19900.0
2014-07-09 09:40:00,258.96,259.03,258.57,258.57,25000.0,224.6564,224.7171,224.318,224.318,25000.0
2014-07-09 09:45:00,258.62,258.78,258.33,258.38,16300.0,224.3614,224.5002,224.1098,224.1532,16300.0
2014-07-09 09:50:00,258.45,258.48,258.2,258.34,14700.0,224.2139,224.24,223.9971,224.1185,14700.0
2014-07-09 09:55:00,258.38,258.39,258.03,258.13,16100.0,224.1532,224.1619,223.8496,223.9363,16100.0
2014-07-09 10:00:00,258.14,258.29,257.96,258.29,13700.0,223.945,224.0751,223.7888,224.0751,13700.0
2014-07-09 10:05:00,258.22,258.5,258.22,258.28,12600.0,224.0144,224.2573,224.0144,224.0665,12600.0
2014-07-09 10:10:00,258.34,258.38,257.84,257.84,11100.0,224.1185,224.1532,223.6847,223.6847,11100.0
2014-07-09 10:15:00,257.91,258.13,257.85,258.11,4200.0,223.7455,223.9363,223.6934,223.919,4200.0
2014-07-09 10:20:00,258.02,258.42,257.9,258.41,21100.0,223.8409,224.1879,223.7368,224.1792,21100.0
2014-07-09 10:25:00,258.46,258.56,258.42,258.49,3700.0,224.2226,224.3094,224.1879,224.2486,3700.0
2014-07-09 10:30:00,258.47,258.68,258.38,258.59,11200.0,224.2313,224.4135,224.1532,224.3354,11200.0
2014-07-09 10:35:00,258.64,258.75,258.51,258.74,8600.0,224.3788,224.4742,224.266,224.4655,8600.0
2014-07-09 10:40:00,258.65,258.96,258.57,258.96,5600.0,224.3874,224.6564,224.318,224.6564,5600.0
2014-07-09 10:45:00,258.96,259.02,258.7,258.74,10100.0,224.6564,224.7084,224.4308,224.4655,10100.0
2014-07-09 10:50:00,258.77,258.77,258.54,258.6,13400.0,224.4915,224.4915,224.292,224.3441,13400.0
2014-07-09 10:55:00,258.54,258.57,258.45,258.51,10200.0,224.292,224.318,224.2139,224.266,10200.0
2014-07-09 11:00:00,258.51,258.54,258.33,258.46,10200.0,224.266,224.292,224.1098,224.2226,10200.0
2014-07-09 11:05:00,258.52,258.55,258.38,258.42,5600.0,224.2747,224.3007,224.1532,224.1879,5600.0
2014-07-09 11:10:00,258.3,258.33,257.99,258.24,6000.0,224.0838,224.1098,223.8149,224.0318,6000.0
2014-07-09 11:15:00,258.18,258.32,258.17,258.21,5000.0,223.9797,224.1012,223.971,224.0057,5000.0
2014-07-09 11:20:00,258.24,258.38,258.24,258.36,6000.0,224.0318,224.1532,224.0318,224.1359,6000.0
2014-07-09 11:25:00,258.4,258.43,258.33,258.42,8000.0,224.1706,224.1966,224.1098,224.1879,8000.0
2014-07-09 11:30:00,258.4,258.42,258.18,258.22,13800.0,224.1706,224.1879,223.9797,224.0144,13800.0
2014-07-09 11:35:00,258.2,258.2,258.03,258.12,8800.0,223.9971,223.9971,223.8496,223.9277,8800.0
2014-07-09 11:40:00,258.17,258.2,258.08,258.17,6000.0,223.971,223.9971,223.8929,223.971,6000.0
2014-07-09 11:45:00,258.22,258.26,258.06,258.08,7300.0,224.0144,224.0491,223.8756,223.8929,7300.0
2014-07-09 11:50:00,258.1,258.12,257.99,258.1,6700.0,223.9103,223.9277,223.8149,223.9103,6700.0
2014-07-09 11:55:00,258.08,258.28,258.08,258.16,13800.0,223.8929,224.0665,223.8929,223.9624,13800.0
2014-07-09 12:00:00,258.19,258.27,258.13,258.27,8300.0,223.9884,224.0578,223.9363,224.0578,8300.0
2014-07-09 12:05:00,258.26,258.32,258.23,258.3,6300.0,224.0491,224.1012,224.0231,224.0838,6300.0
2014-07-09 12:10:00,258.32,258.37,258.14,258.15,13400.0,224.1012,224.1445,223.945,223.9537,13400.0
2014-07-09 12:15:00,258.17,258.19,258.03,258.03,14800.0,223.971,223.9884,223.8496,223.8496,14800.0
2014-07-09 12:20:00,258.06,258.19,258.0,258.19,12700.0,223.8756,223.9884,223.8235,223.9884,12700.0
2014-07-09 12:25:00,258.19,258.19,258.07,258.11,6500.0,223.9884,223.9884,223.8843,223.919,6500.0
2014-07-09 12:30:00,258.13,258.16,257.93,258.09,18200.0,223.9363,223.9624,223.7628,223.9016,18200.0
2014-07-09 12:35:00,258.13,258.13,258.08,258.13,2900.0,223.9363,223.9363,223.8929,223.9363,2900.0
2014-07-09 12:40:00,258.07,258.16,258.07,258.08,6400.0,223.8843,223.9624,223.8843,223.8929,6400.0
2014-07-09 12:45:00,258.07,258.08,258.05,258.08,1900.0,223.8843,223.8929,223.8669,223.8929,1900.0
2014-07-09 12:50:00,258.09,258.14,258.06,258.11,2900.0,223.9016,223.945,223.8756,223.919,2900.0
2014-07-09 12:55:00,258.13,258.3,258.1,258.25,5200.0,223.9363,224.0838,223.9103,224.0404,5200.0
2014-07-09 13:00:00,258.22,258.22,258.16,258.22,4800.0,224.0144,224.0144,223.9624,224.0144,4800.0
2014-07-09 13:05:00,258.2,258.3,258.2,258.25,13700.0,223.9971,224.0838,223.9971,224.0404,13700.0
2014-07-09 13:10:00,258.25,258.33,258.25,258.32,5800.0,224.0404,224.1098,224.0404,224.1012,5800.0
2014-07-09 13:15:00,258.36,258.5,258.36,258.41,10800.0,224.1359,224.2573,224.1359,224.1792,10800.0
2014-07-09 13:20:00,258.4,258.41,258.28,258.3,5800.0,224.1706,224.1792,224.0665,224.0838,5800.0
2014-07-09 13:25:00,258.28,258.29,258.15,258.19,7000.0,224.0665,224.0751,223.9537,223.9884,7000.0
2014-07-09 13:30:00,258.21,258.3,258.21,258.27,6000.0,224.0057,224.0838,224.0057,224.0578,6000.0
2014-07-09 13:35:00,258.29,258.46,258.29,258.46,9200.0,224.0751,224.2226,224.0751,224.2226,9200.0
2014-07-09 13:40:00,258.45,258.51,258.41,258.5,5600.0,224.2139,224.266,224.1792,224.2573,5600.0
2014-07-09 13:45:00,258.5,258.52,258.45,258.5,8900.0,224.2573,224.2747,224.2139,224.2573,8900.0
2014-07-09 13:50:00,258.54,258.56,258.49,258.51,5000.0,224.292,224.3094,224.2486,224.266,5000.0
2014-07-09 13:55:00,258.55,258.55,258.44,258.46,10100.0,224.3007,224.3007,224.2053,224.2226,10100.0
2014-07-09 14:00:00,258.46,258.54,258.1,258.29,27200.0,224.2226,224.292,223.9103,224.0751,27200.0
2014-07-09 14:05:00,258.27,258.34,257.91,258.17,44200.0,224.0578,224.1185,223.7455,223.971,44200.0
2014-07-09 14:10:00,258.16,258.42,258.13,258.3,16900.0,223.9624,224.1879,223.9363,224.0838,16900.0
2014-07-09 14:15:00,258.34,258.96,258.33,258.88,37700.0,224.1185,224.6564,224.1098,224.587,37700.0
2014-07-09 14:20:00,258.91,258.92,258.67,258.67,15000.0,224.613,224.6217,224.4048,224.4048,15000.0
2014-07-09 14:25:00,258.69,258.95,258.69,258.75,46100.0,224.4221,224.6477,224.4221,224.4742,46100.0
2014-07-09 14:30:00,258.81,258.81,258.55,258.74,21500.0,224.5262,224.5262,224.3007,224.4655,21500.0
2014-07-09 14:35:00,258.75,258.75,258.46,258.57,13600.0,224.4742,224.4742,224.2226,224.318,13600.0
2014-07-09 14:40:00,258.62,258.73,258.51,258.67,22200.0,224.3614,224.4568,224.266,224.4048,22200.0
2014-07-09 14:45:00,258.68,258.76,258.58,258.58,15300.0,224.4135,224.4829,224.3267,224.3267,15300.0
2014-07-09 14:50:00,258.62,258.8,258.6,258.77,5100.0,224.3614,224.5176,224.3441,224.4915,5100.0
2014-07-09 14:55:00,258.77,258.79,258.61,258.61,7200.0,224.4915,224.5089,224.3527,224.3527,7200.0
2014-07-09 15:00:00,258.61,258.64,258.54,258.59,9200.0,224.3527,224.3788,224.292,224.3354,9200.0
2014-07-09 15:05:00,258.61,258.77,258.61,258.77,9800.0,224.3527,224.4915,224.3527,224.4915,9800.0
2014-07-09 15:10:00,258.73,258.85,258.73,258.81,10900.0,224.4568,224.5609,224.4568,224.5262,10900.0
2014-07-09 15:15:00,258.8,258.8,258.52,258.58,7000.0,224.5176,224.5176,224.2747,224.3267,7000.0
2014-07-09 15:20:00,258.64,258.68,258.54,258.55,7500.0,224.3788,224.4135,224.292,224.3007,7500.0
2014-07-09 15:25:00,258.55,258.65,258.54,258.63,9000.0,224.3007,224.3874,224.292,224.3701,9000.0
2014-07-09 15:30:00,258.63,258.63,258.49,258.56,9800.0,224.3701,224.3701,224.2486,224.3094,9800.0
2014-07-09 15:35:00,258.55,258.74,258.5,258.73,50700.0,224.3007,224.4655,224.2573,224.4568,50700.0
2014-07-09 15:40:00,258.72,258.85,258.7,258.81,107100.0,224.4482,224.5609,224.4308,224.5262,107100.0
2014-07-09 15:45:00,258.8,258.8,258.56,258.59,75000.0,224.5176,224.5176,224.3094,224.3354,75000.0
2014-07-09 15:50:00,258.58,258.65,258.49,258.62,40700.0,224.3267,224.3874,224.2486,224.3614,40700.0
2014-07-09 15:55:00,258.61,258.78,258.53,258.77,83300.0,224.3527,224.5002,224.2833,224.4915,83300.0
2014-07-10 09:30:00,254.78,255.41,254.55,255.25,73200.0,221.0301,221.5766,220.8306,221.4378,73200.0
2014-07-10 09:35:00,255.26,255.99,255.26,255.96,25600.0,221.4465,222.0798,221.4465,222.0538,25600.0
2014-07-10 09:40:00,255.97,255.99,255.62,255.69,36600.0,222.0625,222.0798,221.7588,221.8195,36600.0
2014-07-10 09:45:00,255.73,255.74,255.15,255.28,25000.0,221.8542,221.8629,221.3511,221.4639,25000.0
2014-07-10 09:50:00,255.28,255.79,255.15,255.79,22400.0,221.4639,221.9063,221.3511,221.9063,22400.0
2014-07-10 09:55:00,255.83,255.88,255.37,255.73,18900.0,221.941,221.9844,221.5419,221.8542,18900.0
2014-07-10 10:00:00,255.66,255.96,255.63,255.96,6600.0,221.7935,222.0538,221.7675,222.0538,6600.0
2014-07-10 10:05:00,256.02,256.35,255.99,256.1,10100.0,222.1058,222.3921,222.0798,222.1752,10100.0
2014-07-10 10:10:00,256.1,256.29,255.97,256.23,19400.0,222.1752,222.3401,222.0625,222.288,19400.0
2014-07-10 10:15:00,256.22,256.32,256.06,256.14,15000.0,222.2793,222.3661,222.1405,222.2099,15000.0
2014-07-10 10:20:00,256.22,256.67,256.22,256.66,27500.0,222.2793,222.6697,222.2793,222.6611,27500.0
2014-07-10 10:25:00,256.61,256.61,256.35,256.49,10500.0,222.6177,222.6177,222.3921,222.5136,10500.0
2014-07-10 10:30:00,256.5,256.52,256.44,256.44,9500.0,222.5222,222.5396,222.4702,222.4702,9500.0
2014-07-10 10:35:00,256.41,256.58,256.28,256.29,11300.0,222.4442,222.5916,222.3314,222.3401,11300.0
2014-07-10 10:40:00,256.32,256.43,256.25,256.35,5700.0,222.3661,222.4615,222.3054,222.3921,5700.0
2014-07-10 10:45:00,256.39,256.79,256.39,256.63,18900.0,222.4268,222.7738,222.4268,222.635,18900.0
2014-07-10 10:50:00,256.69,256.69,256.56,256.65,14500.0,222.6871,222.6871,222.5743,222.6524,14500.0
2014-07-10 10:55:00,256.69,257.03,256.65,257.0,15100.0,222.6871,222.982,222.6524,222.956,15100.0
2014-07-10 11:00:00,257.0,257.28,256.93,257.12,14600.0,222.956,223.1989,222.8953,223.0601,14600.0
2014-07-10 11:05:00,257.08,257.15,257.02,257.13,9700.0,223.0254,223.0861,222.9734,223.0688,9700.0
2014-07-10 11:10:00,257.17,257.3,257.13,257.25,6700.0,223.1035,223.2163,223.0688,223.1729,6700.0
2014-07-10 11:15:00,257.24,257.27,257.16,257.23,10700.0,223.1642,223.1902,223.0948,223.1555,10700.0
2014-07-10 11:20:00,257.2,257.33,257.14,257.17,20700.0,223.1295,223.2423,223.0775,223.1035,20700.0
2014-07-10 11:25:00,257.18,257.18,256.85,256.91,12600.0,223.1122,223.1122,222.8259,222.8779,12600.0
2014-07-10 11:30:00,256.96,256.96,256.8,256.87,13500.0,222.9213,222.9213,222.7825,222.8432,13500.0
2014-07-10 11:35:00,256.86,257.07,256.86,257.0,24500.0,222.8346,223.0167,222.8346,222.956,24500.0
2014-07-10 11:40:00,256.99,256.99,256.62,256.66,26500.0,222.9473,222.9473,222.6264,222.6611,26500.0
2014-07-10 11:45:00,256.63,256.87,256.62,256.87,9900.0,222.635,222.8432,222.6264,222.8432,9900.0
2014-07-10 11:50:00,256.86,257.0,256.81,256.81,8900.0,222.8346,222.956,222.7912,222.7912,8900.0
2014-07-10 11:55:00,256.82,257.02,256.69,257.01,6200.0,222.7999,222.9734,222.6871,222.9647,6200.0
2014-07-10 12:00:00,257.01,257.01,256.91,256.96,8900.0,222.9647,222.9647,222.8779,222.9213,8900.0
2014-07-10 12:05:00,256.99,257.02,256.86,256.97,1400.0,222.9473,222.9734,222.8346,222.93,1400.0
2014-07-10 12:10:00,256.98,257.08,256.98,257.08,1500.0,222.9387,223.0254,222.9387,223.0254,1500.0
2014-07-10 12:15:00,257.19,257.41,257.19,257.24,10200.0,223.1208,223.3117,223.1208,223.1642,10200.0
2014-07-10 12:20:00,257.3,257.55,257.28,257.55,4700.0,223.2163,223.4332,223.1989,223.4332,4700.0
2014-07-10 12:25:00,257.56,257.62,257.49,257.5,6900.0,223.4418,223.4939,223.3811,223.3898,6900.0
2014-07-10 12:30:00,257.59,257.66,257.58,257.59,3500.0,223.4679,223.5286,223.4592,223.4679,3500.0
2014-07-10 12:35:00,257.63,257.66,257.51,257.51,2600.0,223.5026,223.5286,223.3985,223.3985,2600.0
2014-07-10 12:40:00,257.49,257.59,257.49,257.59,1900.0,223.3811,223.4679,223.3811,223.4679,1900.0
2014-07-10 12:45:00,257.59,257.59,257.38,257.4,16500.0,223.4679,223.4679,223.2857,223.303,16500.0
2014-07-10 12:50:00,257.41,257.41,257.32,257.36,5800.0,223.3117,223.3117,223.2336,223.2683,5800.0
2014-07-10 12:55:00,257.39,257.49,257.39,257.49,2200.0,223.2944,223.3811,223.2944,223.3811,2200.0
2014-07-10 13:00:00,257.53,257.57,257.5,257.54,5000.0,223.4158,223.4505,223.3898,223.4245,5000.0
2014-07-10 13:05:00,257.56,257.71,257.55,257.57,9400.0,223.4418,223.572,223.4332,223.4505,9400.0
2014-07-10 13:10:00,257.55,257.57,257.54,257.54,2800.0,223.4332,223.4505,223.4245,223.4245,2800.0
2014-07-10 13:15:00,257.55,257.62,257.52,257.57,3400.0,223.4332,223.4939,223.4071,223.4505,3400.0
2014-07-10 13:20:00,257.61,258.09,257.61,257.99,13800.0,223.4852,223.9016,223.4852,223.8149,13800.0
2014-07-10 13:25:00,258.02,258.08,257.91,258.04,12800.0,223.8409,223.8929,223.7455,223.8582,12800.0
2014-07-10 13:30:00,258.06,258.07,257.95,257.99,6900.0,223.8756,223.8843,223.7802,223.8149,6900.0
2014-07-10 13:35:00,257.96,258.22,257.91,258.22,3900.0,223.7888,224.0144,223.7455,224.0144,3900.0
2014-07-10 13:40:00,258.24,258.26,258.06,258.1,7700.0,224.0318,224.0491,223.8756,223.9103,7700.0
2014-07-10 13:45:00,258.12,258.14,257.91,257.91,5000.0,223.9277,223.945,223.7455,223.7455,5000.0
2014-07-10 13:50:00,257.96,257.96,257.74,257.76,7000.0,223.7888,223.7888,223.598,223.6153,7000.0
2014-07-10 13:55:00,257.74,257.89,257.7,257.75,8400.0,223.598,223.7281,223.5633,223.6067,8400.0
2014-07-10 14:00:00,257.79,257.91,257.79,257.88,9400.0,223.6414,223.7455,223.6414,223.7194,9400.0
2014-07-10 14:05:00,257.88,257.92,257.8,257.85,3900.0,223.7194,223.7541,223.65,223.6934,3900.0
2014-07-10 14:10:00,257.84,257.93,257.71,257.76,8000.0,223.6847,223.7628,223.572,223.6153,8000.0
2014-07-10 14:15:00,257.76,257.91,257.71,257.71,6300.0,223.6153,223.7455,223.572,223.572,6300.0
2014-07-10 14:20:00,257.71,257.87,257.71,257.87,4500.0,223.572,223.7108,223.572,223.7108,4500.0
2014-07-10 14:25:00,257.78,257.89,257.78,257.87,3800.0,223.6327,223.7281,223.6327,223.7108,3800.0
2014-07-10 14:30:00,257.91,257.92,257.51,257.54,14200.0,223.7455,223.7541,223.3985,223.4245,14200.0
2014-07-10 14:35:00,257.49,257.49,257.38,257.4,9000.0,223.3811,223.3811,223.2857,223.303,9000.0
2014-07-10 14:40:00,257.46,257.51,257.14,257.17,11400.0,223.3551,223.3985,223.0775,223.1035,11400.0
2014-07-10 14:45:00,257.23,257.4,257.23,257.33,9100.0,223.1555,223.303,223.1555,223.2423,9100.0
2014-07-10 14:50:00,257.35,257.45,257.35,257.39,5800.0,223.2597,223.3464,223.2597,223.2944,5800.0
2014-07-10 14:55:00,257.38,257.38,257.01,257.03,72800.0,223.2857,223.2857,222.9647,222.982,72800.0
2014-07-10 15:00:00,256.99,256.99,256.76,256.8,128000.0,222.9473,222.9473,222.7478,222.7825,128000.0
2014-07-10 15:05:00,256.8,257.02,256.78,256.99,22700.0,222.7825,222.9734,222.7652,222.9473,22700.0
2014-07-10 15:10:00,256.99,257.08,256.99,257.06,2800.0,222.9473,223.0254,222.9473,223.0081,2800.0
2014-07-10 15:15:00,257.04,257.11,256.97,257.1,11300.0,222.9907,223.0514,222.93,223.0428,11300.0
2014-07-10 15:20:00,257.1,257.26,257.0,257.26,6700.0,223.0428,223.1816,222.956,223.1816,6700.0
2014-07-10 15:25:00,257.29,257.45,257.29,257.4,9200.0,223.2076,223.3464,223.2076,223.303,9200.0
2014-07-10 15:30:00,257.37,257.37,257.24,257.32,9400.0,223.277,223.277,223.1642,223.2336,9400.0
2014-07-10 15:35:00,257.35,257.46,257.35,257.45,93700.0,223.2597,223.3551,223.2597,223.3464,93700.0
2014-07-10 15:40:00,257.45,257.57,257.42,257.44,63900.0,223.3464,223.4505,223.3204,223.3377,63900.0
2014-07-10 15:45:00,257.37,257.37,257.19,257.25,10400.0,223.277,223.277,223.1208,223.1729,10400.0
2014-07-10 15:50:00,257.25,257.26,257.02,257.17,17300.0,223.1729,223.1816,222.9734,223.1035,17300.0
2014-07-10 15:55:00,257.15,257.16,256.98,257.04,52800.0,223.0861,223.0948,222.9387,222.9907,52800.0
2014-07-11 09:30:00,256.88,257.16,256.54,256.9,47300.0,222.8519,223.0948,222.5569,222.8693,47300.0
2014-07-11 09:35:00,256.94,257.02,256.27,256.3,11200.0,222.904,222.9734,222.3227,222.3487,11200.0
2014-07-11 09:40:00,256.2,256.32,255.95,256.1,26300.0,222.262,222.3661,222.0451,222.1752,26300.0
2014-07-11 09:45:00,256.13,256.17,255.92,256.06,17700.0,222.2013,222.236,222.0191,222.1405,17700.0
2014-07-11 09:50:00,256.11,256.42,256.11,256.21,7100.0,222.1839,222.4528,222.1839,222.2707,7100.0
2014-07-11 09:55:00,256.29,256.61,256.29,256.44,8500.0,222.3401,222.6177,222.3401,222.4702,8500.0
2014-07-11 10:00:00,256.43,256.53,256.26,256.33,8400.0,222.4615,222.5483,222.314,222.3748,8400.0
2014-07-11 10:05:00,256.31,256.58,256.21,256.57,4500.0,222.3574,222.5916,222.2707,222.583,4500.0
2014-07-11 10:10:00,256.45,256.94,256.45,256.88,6800.0,222.4789,222.904,222.4789,222.8519,6800.0
2014-07-11 10:15:00,256.99,257.3,256.98,257.28,23600.0,222.9473,223.2163,222.9387,223.1989,23600.0
2014-07-11 10:20:00,257.29,257.32,257.05,257.13,3400.0,223.2076,223.2336,222.9994,223.0688,3400.0
2014-07-11 10:25:00,257.11,257.11,256.98,257.02,2200.0,223.0514,223.0514,222.9387,222.9734,2200.0
2014-07-11 10:30:00,257.07,257.09,256.69,256.75,16600.0,223.0167,223.0341,222.6871,222.7391,16600.0
2014-07-11 10:35:00,256.7,256.71,256.41,256.43,4200.0,222.6958,222.7044,222.4442,222.4615,4200.0
2014-07-11 10:40:00,256.51,256.51,256.32,256.35,1700.0,222.5309,222.5309,222.3661,222.3921,1700.0
2014-07-11 10:45:00,256.4,256.56,256.31,256.46,3100.0,222.4355,222.5743,222.3574,222.4875,3100.0
2014-07-11 10:50:00,256.58,256.62,256.4,256.51,7500.0,222.5916,222.6264,222.4355,222.5309,7500.0
2014-07-11 10:55:00,256.31,256.31,256.15,256.26,16100.0,222.3574,222.3574,222.2186,222.314,16100.0
2014-07-11 11:00:00,256.29,256.3,256.1,256.21,8000.0,222.3401,222.3487,222.1752,222.2707,8000.0
2014-07-11 11:05:00,256.19,256.5,256.19,256.43,5100.0,222.2533,222.5222,222.2533,222.4615,5100.0
2014-07-11 11:10:00,256.38,256.44,256.29,256.29,2000.0,222.4181,222.4702,222.3401,222.3401,2000.0
2014-07-11 11:15:00,256.33,256.33,256.15,256.21,5500.0,222.3748,222.3748,222.2186,222.2707,5500.0
2014-07-11 11:20:00,256.16,256.16,255.8,255.94,19200.0,222.2273,222.2273,221.915,222.0364,19200.0
2014-07-11 11:25:00,255.92,256.07,255.85,256.03,18200.0,222.0191,222.1492,221.9584,222.1145,18200.0
2014-07-11 11:30:00,256.11,256.33,256.11,256.24,5800.0,222.1839,222.3748,222.1839,222.2967,5800.0
2014-07-11 11:35:00,256.26,256.27,256.04,256.1,9900.0,222.314,222.3227,222.1232,222.1752,9900.0
2014-07-11 11:40:00,256.12,256.27,256.07,256.07,12000.0,222.1926,222.3227,222.1492,222.1492,12000.0
2014-07-11 11:45:00,256.12,256.12,255.94,255.95,3300.0,222.1926,222.1926,222.0364,222.0451,3300.0
2014-07-11 11:50:00,255.93,256.09,255.81,256.07,9300.0,222.0278,222.1666,221.9236,222.1492,9300.0
2014-07-11 11:55:00,256.06,256.06,255.92,255.99,8600.0,222.1405,222.1405,222.0191,222.0798,8600.0
2014-07-11 12:00:00,255.97,255.97,255.89,255.91,4900.0,222.0625,222.0625,221.9931,222.0104,4900.0
2014-07-11 12:05:00,256.0,256.08,255.95,256.08,4000.0,222.0885,222.1579,222.0451,222.1579,4000.0
2014-07-11 12:10:00,256.1,256.22,255.98,256.05,10500.0,222.1752,222.2793,222.0711,222.1319,10500.0
2014-07-11 12:15:00,256.08,256.19,256.05,256.11,5900.0,222.1579,222.2533,222.1319,222.1839,5900.0
2014-07-11 12:20:00,256.1,256.1,255.94,256.01,4600.0,222.1752,222.1752,222.0364,222.0972,4600.0
2014-07-11 12:25:00,256.01,256.1,255.91,256.08,6600.0,222.0972,222.1752,222.0104,222.1579,6600.0
2014-07-11 12:30:00,256.06,256.06,256.0,256.03,3400.0,222.1405,222.1405,222.0885,222.1145,3400.0
2014-07-11 12:35:00,256.05,256.18,256.05,256.18,8600.0,222.1319,222.2446,222.1319,222.2446,8600.0
2014-07-11 12:40:00,256.23,256.27,256.15,256.16,8200.0,222.288,222.3227,222.2186,222.2273,8200.0
2014-07-11 12:45:00,256.2,256.2,256.01,256.05,1300.0,222.262,222.262,222.0972,222.1319,1300.0
2014-07-11 12:50:00,256.05,256.15,256.04,256.15,1300.0,222.1319,222.2186,222.1232,222.2186,1300.0
2014-07-11 12:55:00,256.25,256.26,256.21,256.22,1100.0,222.3054,222.314,222.2707,222.2793,1100.0
2014-07-11 13:00:00,256.33,256.34,256.28,256.3,1600.0,222.3748,222.3834,222.3314,222.3487,1600.0
2014-07-11 13:05:00,256.33,256.39,256.33,256.36,10300.0,222.3748,222.4268,222.3748,222.4008,10300.0
2014-07-11 13:10:00,256.37,256.38,256.31,256.36,32300.0,222.4095,222.4181,222.3574,222.4008,32300.0
2014-07-11 13:15:00,256.37,256.54,256.37,256.42,14600.0,222.4095,222.5569,222.4095,222.4528,14600.0
2014-07-11 13:20:00,256.5,256.52,256.41,256.48,1900.0,222.5222,222.5396,222.4442,222.5049,1900.0
2014-07-11 13:25:00,256.47,256.52,256.46,256.5,2900.0,222.4962,222.5396,222.4875,222.5222,2900.0
2014-07-11 13:30:00,256.57,256.6,256.45,256.46,28400.0,222.583,222.609,222.4789,222.4875,28400.0
2014-07-11 13:35:00,256.48,256.48,256.34,256.34,5700.0,222.5049,222.5049,222.3834,222.3834,5700.0
2014-07-11 13:40:00,256.33,256.4,256.32,256.4,11500.0,222.3748,222.4355,222.3661,222.4355,11500.0
2014-07-11 13:45:00,256.38,256.54,256.37,256.48,2800.0,222.4181,222.5569,222.4095,222.5049,2800.0
2014-07-11 13:50:00,256.45,256.45,256.4,256.44,1600.0,222.4789,222.4789,222.4355,222.4702,1600.0
2014-07-11 13:55:00,256.41,256.44,256.36,256.36,1000.0,222.4442,222.4702,222.4008,222.4008,1000.0
2014-07-11 14:00:00,256.41,256.43,256.39,256.42,1900.0,222.4442,222.4615,222.4268,222.4528,1900.0
2014-07-11 14:05:00,256.39,256.61,256.39,256.61,52900.0,222.4268,222.6177,222.4268,222.6177,52900.0
2014-07-11 14:10:00,256.61,256.65,256.58,256.64,12800.0,222.6177,222.6524,222.5916,222.6437,12800.0
2014-07-11 14:15:00,256.6,256.6,256.45,256.45,3400.0,222.609,222.609,222.4789,222.4789,3400.0
2014-07-11 14:20:00,256.46,256.6,256.46,256.59,3800.0,222.4875,222.609,222.4875,222.6003,3800.0
2014-07-11 14:25:00,256.61,256.7,256.59,256.61,4500.0,222.6177,222.6958,222.6003,222.6177,4500.0
2014-07-11 14:30:00,256.61,256.72,256.61,256.72,4300.0,222.6177,222.7131,222.6177,222.7131,4300.0
2014-07-11 14:35:00,256.69,256.75,256.66,256.66,2100.0,222.6871,222.7391,222.6611,222.6611,2100.0
2014-07-11 14:40:00,256.65,256.73,256.61,256.65,2000.0,222.6524,222.7218,222.6177,222.6524,2000.0
2014-07-11 14:45:00,256.64,256.66,256.63,256.65,1200.0,222.6437,222.6611,222.635,222.6524,1200.0
2014-07-11 14:50:00,256.59,256.65,256.56,256.59,5100.0,222.6003,222.6524,222.5743,222.6003,5100.0
2014-07-11 14:55:00,256.56,256.59,256.5,256.54,8900.0,222.5743,222.6003,222.5222,222.5569,8900.0
2014-07-11 15:00:00,256.6,256.61,256.51,256.59,1500.0,222.609,222.6177,222.5309,222.6003,1500.0
2014-07-11 15:05:00,256.59,256.7,256.59,256.7,3300.0,222.6003,222.6958,222.6003,222.6958,3300.0
2014-07-11 15:10:00,256.69,256.7,256.55,256.59,6700.0,222.6871,222.6958,222.5656,222.6003,6700.0
2014-07-11 15:15:00,256.59,256.7,256.59,256.65,4800.0,222.6003,222.6958,222.6003,222.6524,4800.0
2014-07-11 15:20:00,256.69,256.75,256.65,256.74,18400.0,222.6871,222.7391,222.6524,222.7305,18400.0
2014-07-11 15:25:00,256.77,256.86,256.74,256.82,4500.0,222.7565,222.8346,222.7305,222.7999,4500.0
2014-07-11 15:30:00,256.87,256.89,256.76,256.79,29200.0,222.8432,222.8606,222.7478,222.7738,29200.0
2014-07-11 15:35:00,256.8,256.92,256.77,256.91,10200.0,222.7825,222.8866,222.7565,222.8779,10200.0
2014-07-11 15:40:00,256.89,256.89,256.68,256.7,9200.0,222.8606,222.8606,222.6784,222.6958,9200.0
2014-07-11 15:45:00,256.71,256.71,256.49,256.49,22700.0,222.7044,222.7044,222.5136,222.5136,22700.0
2014-07-11 15:50:00,256.52,256.6,256.5,256.52,32800.0,222.5396,222.609,222.5222,222.5396,32800.0
2014-07-11 15:55:00,256.52,256.68,256.46,256.66,142800.0,222.5396,222.6784,222.4875,222.6611,142800.0
2014-07-14 09:30:00,258.32,258.56,257.72,257.95,75900.0,224.1012,224.3094,223.5806,223.7802,75900.0
2014-07-14 09:35:00,257.98,258.22,257.8,257.96,30200.0,223.8062,224.0144,223.65,223.7888,30200.0
2014-07-14 09:40:00,257.95,258.01,257.61,257.7,30000.0,223.7802,223.8322,223.4852,223.5633,30000.0
2014-07-14 09:45:00,257.73,258.23,257.71,257.94,16500.0,223.5893,224.0231,223.572,223.7715,16500.0
2014-07-14 09:50:00,257.98,258.1,257.88,257.92,11900.0,223.8062,223.9103,223.7194,223.7541,11900.0
2014-07-14 09:55:00,257.88,257.96,257.54,257.74,15400.0,223.7194,223.7888,223.4245,223.598,15400.0
2014-07-14 10:00:00,257.86,257.93,257.72,257.87,16400.0,223.7021,223.7628,223.5806,223.7108,16400.0
2014-07-14 10:05:00,257.97,257.97,257.61,257.61,19300.0,223.7975,223.7975,223.4852,223.4852,19300.0
2014-07-14 10:10:00,257.73,257.87,257.62,257.82,12700.0,223.5893,223.7108,223.4939,223.6674,12700.0
2014-07-14 10:15:00,257.87,257.88,257.48,257.48,13000.0,223.7108,223.7194,223.3724,223.3724,13000.0
2014-07-14 10:20:00,257.45,257.64,257.43,257.56,7500.0,223.3464,223.5112,223.3291,223.4418,7500.0
2014-07-14 10:25:00,257.57,257.58,257.41,257.41,5700.0,223.4505,223.4592,223.3117,223.3117,5700.0
2014-07-14 10:30:00,257.48,257.78,257.45,257.64,10400.0,223.3724,223.6327,223.3464,223.5112,10400.0
2014-07-14 10:35:00,257.64,257.75,257.63,257.7,5100.0,223.5112,223.6067,223.5026,223.5633,5100.0
2014-07-14 10:40:00,257.72,257.85,257.7,257.78,4400.0,223.5806,223.6934,223.5633,223.6327,4400.0
2014-07-14 10:45:00,257.83,258.07,257.82,258.0,7500.0,223.6761,223.8843,223.6674,223.8235,7500.0
2014-07-14 10:50:00,258.01,258.13,257.96,258.04,52300.0,223.8322,223.9363,223.7888,223.8582,52300.0
2014-07-14 10:55:00,258.07,258.18,258.01,258.05,8100.0,223.8843,223.9797,223.8322,223.8669,8100.0
2014-07-14 11:00:00,258.08,258.2,258.05,258.13,12500.0,223.8929,223.9971,223.8669,223.9363,12500.0
2014-07-14 11:05:00,258.18,258.34,258.17,258.28,7200.0,223.9797,224.1185,223.971,224.0665,7200.0
2014-07-14 11:10:00,258.32,258.38,258.31,258.35,3800.0,224.1012,224.1532,224.0925,224.1272,3800.0
2014-07-14 11:15:00,258.31,258.31,258.01,258.05,10900.0,224.0925,224.0925,223.8322,223.8669,10900.0
2014-07-14 11:20:00,258.1,258.16,258.05,258.14,10800.0,223.9103,223.9624,223.8669,223.945,10800.0
2014-07-14 11:25:00,258.09,258.24,258.06,258.24,4400.0,223.9016,224.0318,223.8756,224.0318,4400.0
2014-07-14 11:30:00,258.23,258.35,258.23,258.26,3100.0,224.0231,224.1272,224.0231,224.0491,3100.0
2014-07-14 11:35:00,258.27,258.27,258.06,258.06,11200.0,224.0578,224.0578,223.8756,223.8756,11200.0
2014-07-14 11:40:00,258.03,258.11,257.99,258.11,2200.0,223.8496,223.919,223.8149,223.919,2200.0
2014-07-14 11:45:00,258.14,258.2,258.08,258.08,2500.0,223.945,223.9971,223.8929,223.8929,2500.0
2014-07-14 11:50:00,258.09,258.09,258.04,258.04,1300.0,223.9016,223.9016,223.8582,223.8582,1300.0
2014-07-14 11:55:00,258.06,258.06,257.94,257.94,1000.0,223.8756,223.8756,223.7715,223.7715,1000.0
2014-07-14 12:00:00,257.92,257.96,257.83,257.89,4500.0,223.7541,223.7888,223.6761,223.7281,4500.0
2014-07-14 12:05:00,257.91,257.97,257.87,257.88,3300.0,223.7455,223.7975,223.7108,223.7194,3300.0
2014-07-14 12:10:00,257.86,257.92,257.75,257.8,8000.0,223.7021,223.7541,223.6067,223.65,8000.0
2014-07-14 12:15:00,257.84,257.97,257.84,257.9,9800.0,223.6847,223.7975,223.6847,223.7368,9800.0
2014-07-14 12:20:00,257.92,257.97,257.91,257.91,2100.0,223.7541,223.7975,223.7455,223.7455,2100.0
2014-07-14 12:25:00,257.93,257.93,257.79,257.87,2400.0,223.7628,223.7628,223.6414,223.7108,2400.0
2014-07-14 12:30:00,257.82,257.9,257.8,257.8,7100.0,223.6674,223.7368,223.65,223.65,7100.0
2014-07-14 12:35:00,257.85,257.85,257.69,257.69,4800.0,223.6934,223.6934,223.5546,223.5546,4800.0
2014-07-14 12:40:00,257.67,257.8,257.67,257.7,5500.0,223.5373,223.65,223.5373,223.5633,5500.0
2014-07-14 12:45:00,257.73,257.74,257.66,257.66,1900.0,223.5893,223.598,223.5286,223.5286,1900.0
2014-07-14 12:50:00,257.62,257.64,257.27,257.4,24400.0,223.4939,223.5112,223.1902,223.303,24400.0
2014-07-14 12:55:00,257.38,257.5,257.36,257.47,6600.0,223.2857,223.3898,223.2683,223.3638,6600.0
2014-07-14 13:00:00,257.46,257.47,257.41,257.47,4200.0,223.3551,223.3638,223.3117,223.3638,4200.0
2014-07-14 13:05:00,257.44,257.56,257.38,257.53,18300.0,223.3377,223.4418,223.2857,223.4158,18300.0
2014-07-14 13:10:00,257.54,257.54,257.51,257.52,6300.0,223.4245,223.4245,223.3985,223.4071,6300.0
2014-07-14 13:15:00,257.54,257.54,257.51,257.54,2800.0,223.4245,223.4245,223.3985,223.4245,2800.0
2014-07-14 13:20:00,257.55,257.68,257.55,257.68,16400.0,223.4332,223.5459,223.4332,223.5459,16400.0
2014-07-14 13:25:00,257.69,257.75,257.69,257.71,33800.0,223.5546,223.6067,223.5546,223.572,33800.0
2014-07-14 13:30:00,257.71,257.75,257.62,257.64,7300.0,223.572,223.6067,223.4939,223.5112,7300.0
2014-07-14 13:35:00,257.66,257.67,257.61,257.61,1800.0,223.5286,223.5373,223.4852,223.4852,1800.0
2014-07-14 13:40:00,257.62,257.8,257.59,257.8,20500.0,223.4939,223.65,223.4679,223.65,20500.0
2014-07-14 13:45:00,257.73,257.79,257.66,257.71,35600.0,223.5893,223.6414,223.5286,223.572,35600.0
2014-07-14 13:50:00,257.65,257.72,257.65,257.68,4500.0,223.5199,223.5806,223.5199,223.5459,4500.0
2014-07-14 13:55:00,257.7,257.7,257.61,257.61,3700.0,223.5633,223.5633,223.4852,223.4852,3700.0
2014-07-14 14:00:00,257.66,257.7,257.63,257.68,6300.0,223.5286,223.5633,223.5026,223.5459,6300.0
2014-07-14 14:05:00,257.73,257.81,257.7,257.71,7900.0,223.5893,223.6587,223.5633,223.572,7900.0
2014-07-14 14:10:00,257.71,257.75,257.61,257.63,5600.0,223.572,223.6067,223.4852,223.5026,5600.0
2014-07-14 14:15:00,257.65,257.75,257.58,257.75,9600.0,223.5199,223.6067,223.4592,223.6067,9600.0
2014-07-14 14:20:00,257.76,257.8,257.69,257.77,5600.0,223.6153,223.65,223.5546,223.624,5600.0
2014-07-14 14:25:00,257.77,257.8,257.67,257.67,3500.0,223.624,223.65,223.5373,223.5373,3500.0
2014-07-14 14:30:00,257.67,257.7,257.64,257.68,6400.0,223.5373,223.5633,223.5112,223.5459,6400.0
2014-07-14 14:35:00,257.65,257.77,257.62,257.76,4600.0,223.5199,223.624,223.4939,223.6153,4600.0
2014-07-14 14:40:00,257.78,257.8,257.72,257.74,2300.0,223.6327,223.65,223.5806,223.598,2300.0
2014-07-14 14:45:00,257.75,257.75,257.7,257.74,7600.0,223.6067,223.6067,223.5633,223.598,7600.0
2014-07-14 14:50:00,257.76,257.76,257.69,257.76,2900.0,223.6153,223.6153,223.5546,223.6153,2900.0
2014-07-14 14:55:00,257.71,257.83,257.68,257.81,25100.0,223.572,223.6761,223.5459,223.6587,25100.0
2014-07-14 15:00:00,257.79,257.81,257.74,257.79,3400.0,223.6414,223.6587,223.598,223.6414,3400.0
2014-07-14 15:05:00,257.78,257.78,257.71,257.73,3500.0,223.6327,223.6327,223.572,223.5893,3500.0
2014-07-14 15:10:00,257.76,257.8,257.62,257.64,4800.0,223.6153,223.65,223.4939,223.5112,4800.0
2014-07-14 15:15:00,257.63,257.63,257.57,257.59,1300.0,223.5026,223.5026,223.4505,223.4679,1300.0
2014-07-14 15:20:00,257.58,257.58,257.51,257.54,1800.0,223.4592,223.4592,223.3985,223.4245,1800.0
2014-07-14 15:25:00,257.54,257.6,257.53,257.56,2200.0,223.4245,223.4765,223.4158,223.4418,2200.0
2014-07-14 15:30:00,257.54,257.64,257.5,257.6,8000.0,223.4245,223.5112,223.3898,223.4765,8000.0
2014-07-14 15:35:00,257.56,257.7,257.56,257.68,20100.0,223.4418,223.5633,223.4418,223.5459,20100.0
2014-07-14 15:40:00,257.71,257.72,257.58,257.58,9900.0,223.572,223.5806,223.4592,223.4592,9900.0
2014-07-14 15:45:00,257.57,257.6,257.49,257.57,11100.0,223.4505,223.4765,223.3811,223.4505,11100.0
2014-07-14 15:50:00,257.59,257.62,257.54,257.6,23600.0,223.4679,223.4939,223.4245,223.4765,23600.0
2014-07-14 15:55:00,257.6,257.76,257.55,257.74,85600.0,223.4765,223.6153,223.4332,223.598,85600.0
2014-07-15 09:30:00,257.4,258.01,257.4,257.89,39100.0,223.303,223.8322,223.303,223.7281,39100.0
2014-07-15 09:35:00,257.92,258.24,257.91,258.1,11600.0,223.7541,224.0318,223.7455,223.9103,11600.0
2014-07-15 09:40:00,258.28,258.59,258.26,258.48,11800.0,224.0665,224.3354,224.0491,224.24,11800.0
2014-07-15 09:45:00,258.58,258.6,258.2,258.31,17200.0,224.3267,224.3441,223.9971,224.0925,17200.0
2014-07-15 09:50:00,258.28,258.4,257.71,257.71,14800.0,224.0665,224.1706,223.572,223.572,14800.0
2014-07-15 09:55:00,257.69,257.82,257.53,257.8,9800.0,223.5546,223.6674,223.4158,223.65,9800.0
2014-07-15 10:00:00,257.74,258.18,257.43,257.44,36400.0,223.598,223.9797,223.3291,223.3377,36400.0
2014-07-15 10:05:00,257.38,257.95,257.36,257.87,19900.0,223.2857,223.7802,223.2683,223.7108,19900.0
2014-07-15 10:10:00,257.93,257.93,257.05,257.13,18300.0,223.7628,223.7628,222.9994,223.0688,18300.0
2014-07-15 10:15:00,256.98,257.32,256.8,257.21,31400.0,222.9387,223.2336,222.7825,223.1382,31400.0
2014-07-15 10:20:00,257.29,257.4,257.18,257.26,14400.0,223.2076,223.303,223.1122,223.1816,14400.0
2014-07-15 10:25:00,257.18,257.25,257.0,257.11,28100.0,223.1122,223.1729,222.956,223.0514,28100.0
2014-07-15 10:30:00,257.08,257.34,257.01,257.06,15300.0,223.0254,223.251,222.9647,223.0081,15300.0
2014-07-15 10:35:00,257.11,257.16,256.56,256.56,42600.0,223.0514,223.0948,222.5743,222.5743,42600.0
2014-07-15 10:40:00,256.57,256.58,256.2,256.5,32800.0,222.583,222.5916,222.262,222.5222,32800.0
2014-07-15 10:45:00,256.46,256.46,255.84,255.84,78500.0,222.4875,222.4875,221.9497,221.9497,78500.0
2014-07-15 10:50:00,255.85,256.3,255.78,256.25,20800.0,221.9584,222.3487,221.8976,222.3054,20800.0
2014-07-15 10:55:00,256.24,256.52,256.24,256.41,16000.0,222.2967,222.5396,222.2967,222.4442,16000.0
2014-07-15 11:00:00,256.34,256.34,256.0,256.02,25000.0,222.3834,222.3834,222.0885,222.1058,25000.0
2014-07-15 11:05:00,256.1,256.37,256.1,256.33,6200.0,222.1752,222.4095,222.1752,222.3748,6200.0
2014-07-15 11:10:00,256.37,256.83,256.37,256.78,8800.0,222.4095,222.8085,222.4095,222.7652,8800.0
2014-07-15 11:15:00,256.82,256.92,256.66,256.84,10700.0,222.7999,222.8866,222.6611,222.8172,10700.0
2014-07-15 11:20:00,256.84,257.08,256.8,256.99,3700.0,222.8172,223.0254,222.7825,222.9473,3700.0
2014-07-15 11:25:00,256.9,256.95,256.67,256.67,4500.0,222.8693,222.9126,222.6697,222.6697,4500.0
2014-07-15 11:30:00,256.61,256.68,256.45,256.65,9300.0,222.6177,222.6784,222.4789,222.6524,9300.0
2014-07-15 11:35:00,256.53,256.54,256.29,256.33,5800.0,222.5483,222.5569,222.3401,222.3748,5800.0
2014-07-15 11:40:00,256.48,256.51,256.22,256.34,3600.0,222.5049,222.5309,222.2793,222.3834,3600.0
2014-07-15 11:45:00,256.32,256.37,256.17,256.23,19600.0,222.3661,222.4095,222.236,222.288,19600.0
2014-07-15 11:50:00,256.29,256.42,256.19,256.2,12200.0,222.3401,222.4528,222.2533,222.262,12200.0
2014-07-15 11:55:00,256.23,256.23,255.6,255.69,42400.0,222.288,222.288,221.7415,221.8195,42400.0
2014-07-15 12:00:00,255.66,255.8,255.4,255.44,66000.0,221.7935,221.915,221.568,221.6027,66000.0
2014-07-15 12:05:00,255.41,255.8,255.41,255.75,25300.0,221.5766,221.915,221.5766,221.8716,25300.0
2014-07-15 12:10:00,255.73,255.92,255.73,255.74,10800.0,221.8542,222.0191,221.8542,221.8629,10800.0
2014-07-15 12:15:00,255.69,256.06,255.69,255.99,11600.0,221.8195,222.1405,221.8195,222.0798,11600.0
2014-07-15 12:20:00,255.92,255.92,255.76,255.78,6200.0,222.0191,222.0191,221.8803,221.8976,6200.0
2014-07-15 12:25:00,255.88,256.32,255.87,256.19,11700.0,221.9844,222.3661,221.9757,222.2533,11700.0
2014-07-15 12:30:00,256.19,256.42,256.19,256.32,7500.0,222.2533,222.4528,222.2533,222.3661,7500.0
2014-07-15 12:35:00,256.32,256.61,256.2,256.56,11800.0,222.3661,222.6177,222.262,222.5743,11800.0
2014-07-15 12:40:00,256.61,256.73,256.6,256.63,9700.0,222.6177,222.7218,222.609,222.635,9700.0
2014-07-15 12:45:00,256.66,256.67,256.54,256.57,7100.0,222.6611,222.6697,222.5569,222.583,7100.0
2014-07-15 12:50:00,256.62,256.62,256.5,256.56,2500.0,222.6264,222.6264,222.5222,222.5743,2500.0
2014-07-15 12:55:00,256.55,256.56,256.26,256.28,3300.0,222.5656,222.5743,222.314,222.3314,3300.0
2014-07-15 13:00:00,256.32,256.43,256.26,256.38,7500.0,222.3661,222.4615,222.314,222.4181,7500.0
2014-07-15 13:05:00,256.4,256.61,256.35,256.57,41200.0,222.4355,222.6177,222.3921,222.583,41200.0
2014-07-15 13:10:00,256.51,256.82,256.51,256.8,71500.0,222.5309,222.7999,222.5309,222.7825,71500.0
2014-07-15 13:15:00,256.82,257.33,256.82,257.27,42000.0,222.7999,223.2423,222.7999,223.1902,42000.0
2014-07-15 13:20:00,257.28,257.32,256.94,256.99,14200.0,223.1989,223.2336,222.904,222.9473,14200.0
2014-07-15 13:25:00,257.0,257.06,256.96,257.06,6000.0,222.956,223.0081,222.9213,223.0081,6000.0
2014-07-15 13:30:00,257.09,257.09,256.99,257.07,5100.0,223.0341,223.0341,222.9473,223.0167,5100.0
2014-07-15 13:35:00,257.08,257.22,256.98,257.02,6600.0,223.0254,223.1469,222.9387,222.9734,6600.0
2014-07-15 13:40:00,257.04,257.04,256.91,256.99,31300.0,222.9907,222.9907,222.8779,222.9473,31300.0
2014-07-15 13:45:00,256.92,257.16,256.89,257.1,9700.0,222.8866,223.0948,222.8606,223.0428,9700.0
2014-07-15 13:50:00,257.11,257.16,256.81,256.81,9100.0,223.0514,223.0948,222.7912,222.7912,9100.0
2014-07-15 13:55:00,256.81,256.95,256.81,256.93,5500.0,222.7912,222.9126,222.7912,222.8953,5500.0
2014-07-15 14:00:00,256.94,257.08,256.83,256.83,12400.0,222.904,223.0254,222.8085,222.8085,12400.0
2014-07-15 14:05:00,256.85,257.04,256.79,256.94,11900.0,222.8259,222.9907,222.7738,222.904,11900.0
2014-07-15 14:10:00,256.94,257.1,256.94,257.0,9100.0,222.904,223.0428,222.904,222.956,9100.0
2014-07-15 14:15:00,257.0,257.23,257.0,257.18,13800.0,222.956,223.1555,222.956,223.1122,13800.0
2014-07-15 14:20:00,257.22,257.31,257.17,257.19,11500.0,223.1469,223.2249,223.1035,223.1208,11500.0
2014-07-15 14:25:00,257.18,257.22,257.06,257.18,5200.0,223.1122,223.1469,223.0081,223.1122,5200.0
2014-07-15 14:30:00,257.2,257.23,256.98,256.99,7200.0,223.1295,223.1555,222.9387,222.9473,7200.0
2014-07-15 14:35:00,256.98,257.14,256.95,256.96,6300.0,222.9387,223.0775,222.9126,222.9213,6300.0
2014-07-15 14:40:00,256.98,257.06,256.97,256.98,5800.0,222.9387,223.0081,222.93,222.9387,5800.0
2014-07-15 14:45:00,256.93,257.07,256.87,256.96,9000.0,222.8953,223.0167,222.8432,222.9213,9000.0
2014-07-15 14:50:00,256.98,257.06,256.93,256.98,5100.0,222.9387,223.0081,222.8953,222.9387,5100.0
2014-07-15 14:55:00,256.96,257.1,256.91,257.08,8700.0,222.9213,223.0428,222.8779,223.0254,8700.0
2014-07-15 15:00:00,257.05,257.12,256.92,256.93,9400.0,222.9994,223.0601,222.8866,222.8953,9400.0
2014-07-15 15:05:00,256.95,256.97,256.71,256.73,13400.0,222.9126,222.93,222.7044,222.7218,13400.0
2014-07-15 15:10:00,256.73,256.9,256.62,256.9,7100.0,222.7218,222.8693,222.6264,222.8693,7100.0
2014-07-15 15:15:00,256.83,256.88,256.67,256.71,11600.0,222.8085,222.8519,222.6697,222.7044,11600.0
2014-07-15 15:20:00,256.73,256.77,256.66,256.69,5200.0,222.7218,222.7565,222.6611,222.6871,5200.0
2014-07-15 15:25:00,256.7,256.84,256.7,256.81,7800.0,222.6958,222.8172,222.6958,222.7912,7800.0
2014-07-15 15:30:00,256.8,256.81,256.67,256.7,34000.0,222.7825,222.7912,222.6697,222.6958,34000.0
2014-07-15 15:35:00,256.69,256.78,256.65,256.74,21000.0,222.6871,222.7652,222.6524,222.7305,21000.0
2014-07-15 15:40:00,256.74,256.85,256.73,256.81,53900.0,222.7305,222.8259,222.7218,222.7912,53900.0
2014-07-15 15:45:00,256.82,256.83,256.72,256.79,44800.0,222.7999,222.8085,222.7131,222.7738,44800.0
2014-07-15 15:50:00,256.77,256.77,256.67,256.72,49800.0,222.7565,222.7565,222.6697,222.7131,49800.0
2014-07-15 15:55:00,256.73,256.9,256.73,256.9,68700.0,222.7218,222.8693,222.7218,222.8693,68700.0
2014-07-16 09:30:00,258.11,258.26,257.9,258.18,38800.0,223.919,224.0491,223.7368,223.9797,38800.0
2014-07-16 09:35:00,258.18,258.34,257.77,257.87,25900.0,223.9797,224.1185,223.624,223.7108,25900.0
2014-07-16 09:40:00,257.85,257.92,257.33,257.52,18100.0,223.6934,223.7541,223.2423,223.4071,18100.0
2014-07-16 09:45:00,257.51,257.54,256.66,256.66,37200.0,223.3985,223.4245,222.6611,222.6611,37200.0
2014-07-16 09:50:00,256.68,256.72,255.9,256.17,53600.0,222.6784,222.7131,222.0017,222.236,53600.0
2014-07-16 09:55:00,256.14,256.36,256.08,256.26,30600.0,222.2099,222.4008,222.1579,222.314,30600.0
2014-07-16 10:00:00,256.3,257.0,256.16,256.86,43300.0,222.3487,222.956,222.2273,222.8346,43300.0
2014-07-16 10:05:00,256.86,257.19,256.86,257.12,11900.0,222.8346,223.1208,222.8346,223.0601,11900.0
2014-07-16 10:10:00,257.09,257.32,257.02,257.13,13700.0,223.0341,223.2336,222.9734,223.0688,13700.0
2014-07-16 10:15:00,257.14,257.14,256.44,256.45,20500.0,223.0775,223.0775,222.4702,222.4789,20500.0
2014-07-16 10:20:00,256.36,256.57,256.02,256.15,21900.0,222.4008,222.583,222.1058,222.2186,21900.0
2014-07-16 10:25:00,256.17,256.23,255.91,256.01,17000.0,222.236,222.288,222.0104,222.0972,17000.0
2014-07-16 10:30:00,255.96,256.1,255.74,256.06,22200.0,222.0538,222.1752,221.8629,222.1405,22200.0
2014-07-16 10:35:00,256.06,256.16,255.94,256.06,36400.0,222.1405,222.2273,222.0364,222.1405,36400.0
2014-07-16 10:40:00,256.03,256.15,255.78,256.02,34300.0,222.1145,222.2186,221.8976,222.1058,34300.0
2014-07-16 10:45:00,256.0,256.02,255.54,255.6,71400.0,222.0885,222.1058,221.6894,221.7415,71400.0
2014-07-16 10:50:00,255.59,255.82,255.49,255.67,24000.0,221.7328,221.9323,221.646,221.8022,24000.0
2014-07-16 10:55:00,255.79,255.87,255.71,255.77,15800.0,221.9063,221.9757,221.8369,221.8889,15800.0
2014-07-16 11:00:00,255.74,256.26,255.7,256.2,31100.0,221.8629,222.314,221.8282,222.262,31100.0
2014-07-16 11:05:00,256.22,256.59,256.18,256.51,38600.0,222.2793,222.6003,222.2446,222.5309,38600.0
2014-07-16 11:10:00,256.5,256.59,256.44,256.44,16900.0,222.5222,222.6003,222.4702,222.4702,16900.0
2014-07-16 11:15:00,256.45,256.47,256.0,256.01,257400.0,222.4789,222.4962,222.0885,222.0972,257400.0
2014-07-16 11:20:00,256.01,256.04,255.89,255.92,68800.0,222.0972,222.1232,221.9931,222.0191,68800.0
2014-07-16 11:25:00,255.89,255.94,255.82,255.82,21200.0,221.9931,222.0364,221.9323,221.9323,21200.0
2014-07-16 11:30:00,255.82,255.82,255.68,255.75,12800.0,221.9323,221.9323,221.8109,221.8716,12800.0
2014-07-16 11:35:00,255.74,255.74,255.48,255.49,66800.0,221.8629,221.8629,221.6374,221.646,66800.0
2014-07-16 11:40:00,255.5,255.83,255.45,255.83,22100.0,221.6547,221.941,221.6113,221.941,22100.0
2014-07-16 11:45:00,255.81,255.81,255.7,255.74,15500.0,221.9236,221.9236,221.8282,221.8629,15500.0
2014-07-16 11:50:00,255.78,256.0,255.78,255.93,13100.0,221.8976,222.0885,221.8976,222.0278,13100.0
2014-07-16 11:55:00,255.95,256.01,255.9,256.0,12000.0,222.0451,222.0972,222.0017,222.0885,12000.0
2014-07-16 12:00:00,255.98,255.99,255.83,255.91,24700.0,222.0711,222.0798,221.941,222.0104,24700.0
2014-07-16 12:05:00,255.93,256.31,255.89,256.26,20200.0,222.0278,222.3574,221.9931,222.314,20200.0
2014-07-16 12:10:00,256.25,256.4,256.19,256.38,17400.0,222.3054,222.4355,222.2533,222.4181,17400.0
2014-07-16 12:15:00,256.4,256.52,256.38,256.5,10700.0,222.4355,222.5396,222.4181,222.5222,10700.0
2014-07-16 12:20:00,256.53,256.53,256.43,256.46,55600.0,222.5483,222.5483,222.4615,222.4875,55600.0
2014-07-16 12:25:00,256.46,256.64,256.44,256.62,17800.0,222.4875,222.6437,222.4702,222.6264,17800.0
2014-07-16 12:30:00,256.69,256.98,256.69,256.91,27500.0,222.6871,222.9387,222.6871,222.8779,27500.0
2014-07-16 12:35:00,256.92,256.93,256.8,256.9,13900.0,222.8866,222.8953,222.7825,222.8693,13900.0
2014-07-16 12:40:00,256.92,256.99,256.86,256.94,20900.0,222.8866,222.9473,222.8346,222.904,20900.0
2014-07-16 12:45:00,256.92,257.06,256.89,256.89,17600.0,222.8866,223.0081,222.8606,222.8606,17600.0
2014-07-16 12:50:00,256.94,257.04,256.88,257.0,74400.0,222.904,222.9907,222.8519,222.956,74400.0
2014-07-16 12:55:00,257.0,257.16,256.98,257.16,12100.0,222.956,223.0948,222.9387,223.0948,12100.0
2014-07-16 13:00:00,257.13,257.2,256.97,257.01,54200.0,223.0688,223.1295,222.93,222.9647,54200.0
2014-07-16 13:05:00,257.01,257.01,256.79,256.83,41100.0,222.9647,222.9647,222.7738,222.8085,41100.0
2014-07-16 13:10:00,256.83,256.93,256.76,256.89,16700.0,222.8085,222.8953,222.7478,222.8606,16700.0
2014-07-16 13:15:00,256.87,256.94,256.85,256.88,108700.0,222.8432,222.904,222.8259,222.8519,108700.0
2014-07-16 13:20:00,256.87,256.87,256.72,256.77,21900.0,222.8432,222.8432,222.7131,222.7565,21900.0
2014-07-16 13:25:00,256.75,256.78,256.58,256.76,13300.0,222.7391,222.7652,222.5916,222.7478,13300.0
2014-07-16 13:30:00,256.75,256.84,256.72,256.75,68500.0,222.7391,222.8172,222.7131,222.7391,68500.0
2014-07-16 13:35:00,256.75,256.8,256.61,256.62,65100.0,222.7391,222.7825,222.6177,222.6264,65100.0
2014-07-16 13:40:00,256.6,256.74,256.59,256.73,27400.0,222.609,222.7305,222.6003,222.7218,27400.0
2014-07-16 13:45:00,256.73,256.87,256.72,256.76,46200.0,222.7218,222.8432,222.7131,222.7478,46200.0
2014-07-16 13:50:00,256.76,256.9,256.74,256.88,19900.0,222.7478,222.8693,222.7305,222.8519,19900.0
2014-07-16 13:55:00,256.88,257.23,256.88,257.21,16600.0,222.8519,223.1555,222.8519,223.1382,16600.0
2014-07-16 14:00:00,257.21,257.46,257.19,257.44,47500.0,223.1382,223.3551,223.1208,223.3377,47500.0
2014-07-16 14:05:00,257.44,257.46,257.24,257.24,12900.0,223.3377,223.3551,223.1642,223.1642,12900.0
2014-07-16 14:10:00,257.23,257.48,257.23,257.48,16900.0,223.1555,223.3724,223.1555,223.3724,16900.0
2014-07-16 14:15:00,257.51,257.54,257.31,257.31,19800.0,223.3985,223.4245,223.2249,223.2249,19800.0
2014-07-16 14:20:00,257.31,257.36,257.06,257.1,26700.0,223.2249,223.2683,223.0081,223.0428,26700.0
2014-07-16 14:25:00,257.06,257.08,256.17,256.99,136900.0,223.0081,223.0254,222.236,222.9473,136900.0
2014-07-16 14:30:00,256.98,257.06,256.77,256.88,33300.0,222.9387,223.0081,222.7565,222.8519,33300.0
2014-07-16 14:35:00,256.87,256.87,256.48,256.48,24700.0,222.8432,222.8432,222.5049,222.5049,24700.0
2014-07-16 14:40:00,256.45,256.48,256.32,256.4,38000.0,222.4789,222.5049,222.3661,222.4355,38000.0
2014-07-16 14:45:00,256.39,256.62,256.36,256.47,38600.0,222.4268,222.6264,222.4008,222.4962,38600.0
2014-07-16 14:50:00,256.49,256.55,256.26,256.3,87800.0,222.5136,222.5656,222.314,222.3487,87800.0
2014-07-16 14:55:00,256.29,256.36,256.19,256.19,60000.0,222.3401,222.4008,222.2533,222.2533,60000.0
2014-07-16 15:00:00,256.18,256.25,256.15,256.17,180600.0,222.2446,222.3054,222.2186,222.236,180600.0
2014-07-16 15:05:00,256.18,256.3,256.16,256.23,175500.0,222.2446,222.3487,222.2273,222.288,175500.0
2014-07-16 15:10:00,256.23,256.46,256.19,256.42,210600.0,222.288,222.4875,222.2533,222.4528,210600.0
2014-07-16 15:15:00,256.42,256.46,256.39,256.43,190200.0,222.4528,222.4875,222.4268,222.4615,190200.0
2014-07-16 15:20:00,256.44,256.53,256.37,256.41,218400.0,222.4702,222.5483,222.4095,222.4442,218400.0
2014-07-16 15:25:00,256.42,256.51,256.37,256.49,206900.0,222.4528,222.5309,222.4095,222.5136,206900.0
2014-07-16 15:30:00,256.49,256.5,256.4,256.41,275800.0,222.5136,222.5222,222.4355,222.4442,275800.0
2014-07-16 15:35:00,256.41,256.51,256.34,256.39,264100.0,222.4442,222.5309,222.3834,222.4268,264100.0
2014-07-16 15:40:00,256.39,256.39,256.28,256.29,335000.0,222.4268,222.4268,222.3314,222.3401,335000.0
2014-07-16 15:45:00,256.31,256.43,256.29,256.37,84100.0,222.3574,222.4615,222.3401,222.4095,84100.0
2014-07-16 15:50:00,256.38,256.58,256.38,256.45,179500.0,222.4181,222.5916,222.4181,222.4789,179500.0
2014-07-16 15:55:00,256.45,256.64,256.27,256.63,350600.0,222.4789,222.6437,222.3227,222.635,350600.0
2014-07-17 09:30:00,255.45,256.08,255.45,255.74,75000.0,221.6113,222.1579,221.6113,221.8629,75000.0
2014-07-17 09:35:00,255.73,256.2,255.66,256.12,63500.0,221.8542,222.262,221.7935,222.1926,63500.0
2014-07-17 09:40:00,256.15,256.26,255.86,255.89,46200.0,222.2186,222.314,221.967,221.9931,46200.0
2014-07-17 09:45:00,255.94,256.26,255.86,255.97,66600.0,222.0364,222.314,221.967,222.0625,66600.0
2014-07-17 09:50:00,255.96,256.42,255.93,256.32,40500.0,222.0538,222.4528,222.0278,222.3661,40500.0
2014-07-17 09:55:00,256.35,256.52,256.27,256.38,12600.0,222.3921,222.5396,222.3227,222.4181,12600.0
2014-07-17 10:00:00,256.36,256.61,256.27,256.38,33800.0,222.4008,222.6177,222.3227,222.4181,33800.0
2014-07-17 10:05:00,256.37,256.4,256.14,256.27,14000.0,222.4095,222.4355,222.2099,222.3227,14000.0
2014-07-17 10:10:00,256.23,256.3,256.07,256.25,10100.0,222.288,222.3487,222.1492,222.3054,10100.0
2014-07-17 10:15:00,256.29,256.41,256.2,256.38,20000.0,222.3401,222.4442,222.262,222.4181,20000.0
2014-07-17 10:20:00,256.35,256.79,256.35,256.65,16600.0,222.3921,222.7738,222.3921,222.6524,16600.0
2014-07-17 10:25:00,256.69,256.95,256.49,256.95,30200.0,222.6871,222.9126,222.5136,222.9126,30200.0
2014-07-17 10:30:00,256.92,257.0,256.66,256.71,26500.0,222.8866,222.956,222.6611,222.7044,26500.0
2014-07-17 10:35:00,256.75,256.75,256.39,256.43,10000.0,222.7391,222.7391,222.4268,222.4615,10000.0
2014-07-17 10:40:00,256.44,256.68,256.37,256.37,14400.0,222.4702,222.6784,222.4095,222.4095,14400.0
2014-07-17 10:45:00,256.43,256.61,256.22,256.25,7900.0,222.4615,222.6177,222.2793,222.3054,7900.0
2014-07-17 10:50:00,256.25,256.51,256.25,256.36,8900.0,222.3054,222.5309,222.3054,222.4008,8900.0
2014-07-17 10:55:00,256.33,256.41,256.21,256.23,13200.0,222.3748,222.4442,222.2707,222.288,13200.0
2014-07-17 11:00:00,256.23,256.37,256.09,256.13,13000.0,222.288,222.4095,222.1666,222.2013,13000.0
2014-07-17 11:05:00,256.18,256.27,255.84,255.89,23300.0,222.2446,222.3227,221.9497,221.9931,23300.0
2014-07-17 11:10:00,255.87,255.88,255.52,255.57,17700.0,221.9757,221.9844,221.6721,221.7154,17700.0
2014-07-17 11:15:00,255.55,255.69,255.24,255.61,35200.0,221.6981,221.8195,221.4292,221.7501,35200.0
2014-07-17 11:20:00,255.56,255.65,255.36,255.38,55900.0,221.7068,221.7848,221.5333,221.5506,55900.0
2014-07-17 11:25:00,255.33,255.47,254.91,254.95,72400.0,221.5072,221.6287,221.1429,221.1776,72400.0
2014-07-17 11:30:00,254.94,255.24,254.55,255.24,69400.0,221.1689,221.4292,220.8306,221.4292,69400.0
2014-07-17 11:35:00,255.24,255.48,255.18,255.19,17200.0,221.4292,221.6374,221.3771,221.3858,17200.0
2014-07-17 11:40:00,255.26,255.38,255.15,255.23,15300.0,221.4465,221.5506,221.3511,221.4205,15300.0
2014-07-17 11:45:00,255.22,255.47,255.01,255.41,20200.0,221.4118,221.6287,221.2296,221.5766,20200.0
2014-07-17 11:50:00,255.35,255.37,255.03,255.03,26200.0,221.5246,221.5419,221.247,221.247,26200.0
2014-07-17 11:55:00,255.13,255.13,254.73,254.86,32600.0,221.3337,221.3337,220.9867,221.0995,32600.0
2014-07-17 12:00:00,254.94,254.98,254.44,254.71,43500.0,221.1689,221.2036,220.7351,220.9694,43500.0
2014-07-17 12:05:00,254.71,254.94,254.57,254.8,15200.0,220.9694,221.1689,220.8479,221.0474,15200.0
2014-07-17 12:10:00,254.82,255.16,254.82,255.16,4200.0,221.0648,221.3598,221.0648,221.3598,4200.0
2014-07-17 12:15:00,255.07,255.18,255.07,255.08,10200.0,221.2817,221.3771,221.2817,221.2903,10200.0
2014-07-17 12:20:00,255.1,255.11,254.93,255.01,12000.0,221.3077,221.3164,221.1602,221.2296,12000.0
2014-07-17 12:25:00,254.99,255.17,254.93,255.16,36700.0,221.2123,221.3684,221.1602,221.3598,36700.0
2014-07-17 12:30:00,255.17,255.17,254.98,255.07,37700.0,221.3684,221.3684,221.2036,221.2817,37700.0
2014-07-17 12:35:00,255.07,255.37,255.06,255.18,164800.0,221.2817,221.5419,221.273,221.3771,164800.0
2014-07-17 12:40:00,255.18,255.21,255.07,255.14,19600.0,221.3771,221.4031,221.2817,221.3424,19600.0
2014-07-17 12:45:00,255.14,255.22,255.04,255.22,12200.0,221.3424,221.4118,221.2556,221.4118,12200.0
2014-07-17 12:50:00,255.21,255.21,255.05,255.13,17900.0,221.4031,221.4031,221.2643,221.3337,17900.0
2014-07-17 12:55:00,255.13,255.34,255.13,255.23,10800.0,221.3337,221.5159,221.3337,221.4205,10800.0
2014-07-17 13:00:00,255.29,255.52,255.28,255.44,14600.0,221.4725,221.6721,221.4639,221.6027,14600.0
2014-07-17 13:05:00,255.44,255.59,255.4,255.56,10700.0,221.6027,221.7328,221.568,221.7068,10700.0
2014-07-17 13:10:00,255.62,255.94,255.62,255.93,15300.0,221.7588,222.0364,221.7588,222.0278,15300.0
2014-07-17 13:15:00,255.93,255.99,255.82,255.82,9800.0,222.0278,222.0798,221.9323,221.9323,9800.0
2014-07-17 13:20:00,255.79,255.79,255.52,255.58,5300.0,221.9063,221.9063,221.6721,221.7241,5300.0
2014-07-17 13:25:00,255.64,255.64,255.55,255.56,1800.0,221.7762,221.7762,221.6981,221.7068,1800.0
2014-07-17 13:30:00,255.61,255.83,255.61,255.63,5100.0,221.7501,221.941,221.7501,221.7675,5100.0
2014-07-17 13:35:00,255.66,255.7,255.35,255.35,7900.0,221.7935,221.8282,221.5246,221.5246,7900.0
2014-07-17 13:40:00,255.37,255.44,255.17,255.26,15500.0,221.5419,221.6027,221.3684,221.4465,15500.0
2014-07-17 13:45:00,255.27,255.41,255.22,255.28,17000.0,221.4552,221.5766,221.4118,221.4639,17000.0
2014-07-17 13:50:00,255.3,255.37,255.21,255.26,8800.0,221.4812,221.5419,221.4031,221.4465,8800.0
2014-07-17 13:55:00,255.29,255.38,255.14,255.3,15800.0,221.4725,221.5506,221.3424,221.4812,15800.0
2014-07-17 14:00:00,255.23,255.25,255.01,255.01,25000.0,221.4205,221.4378,221.2296,221.2296,25000.0
2014-07-17 14:05:00,255.05,255.1,254.93,254.96,13800.0,221.2643,221.3077,221.1602,221.1862,13800.0
2014-07-17 14:10:00,254.96,255.3,254.96,255.17,7700.0,221.1862,221.4812,221.1862,221.3684,7700.0
2014-07-17 14:15:00,255.18,255.31,255.04,255.07,12400.0,221.3771,221.4899,221.2556,221.2817,12400.0
2014-07-17 14:20:00,255.1,255.16,254.95,255.13,13400.0,221.3077,221.3598,221.1776,221.3337,13400.0
2014-07-17 14:25:00,255.11,255.14,254.91,255.05,10000.0,221.3164,221.3424,221.1429,221.2643,10000.0
2014-07-17 14:30:00,255.06,255.25,255.06,255.12,5000.0,221.273,221.4378,221.273,221.3251,5000.0
2014-07-17 14:35:00,255.15,255.24,255.07,255.24,11200.0,221.3511,221.4292,221.2817,221.4292,11200.0
2014-07-17 14:40:00,255.21,255.29,255.12,255.19,8300.0,221.4031,221.4725,221.3251,221.3858,8300.0
2014-07-17 14:45:00,255.19,255.23,255.03,255.03,9500.0,221.3858,221.4205,221.247,221.247,9500.0
2014-07-17 14:50:00,255.05,255.16,255.01,255.04,4100.0,221.2643,221.3598,221.2296,221.2556,4100.0
2014-07-17 14:55:00,255.1,255.19,255.04,255.05,12400.0,221.3077,221.3858,221.2556,221.2643,12400.0
2014-07-17 15:00:00,255.06,255.06,254.9,254.92,18500.0,221.273,221.273,221.1342,221.1515,18500.0
2014-07-17 15:05:00,254.94,254.95,254.67,254.75,126100.0,221.1689,221.1776,220.9347,221.0041,126100.0
2014-07-17 15:10:00,254.74,254.86,254.6,254.77,68000.0,220.9954,221.0995,220.8739,221.0214,68000.0
2014-07-17 15:15:00,254.76,254.76,254.14,254.17,68600.0,221.0127,221.0127,220.4749,220.5009,68600.0
2014-07-17 15:20:00,254.16,254.35,254.08,254.12,73000.0,220.4922,220.6571,220.4228,220.4575,73000.0
2014-07-17 15:25:00,254.13,254.19,253.82,253.9,70800.0,220.4662,220.5182,220.1973,220.2667,70800.0
2014-07-17 15:30:00,253.88,254.04,253.64,253.67,71200.0,220.2493,220.3881,220.0411,220.0671,71200.0
2014-07-17 15:35:00,253.67,253.87,253.59,253.74,50000.0,220.0671,220.2406,219.9977,220.1279,50000.0
2014-07-17 15:40:00,253.76,253.76,253.43,253.47,127000.0,220.1452,220.1452,219.8589,219.8936,127000.0
2014-07-17 15:45:00,253.46,253.83,253.34,253.83,83700.0,219.8849,220.2059,219.7808,220.2059,83700.0
2014-07-17 15:50:00,253.81,253.84,253.7,253.79,67200.0,220.1886,220.2146,220.0932,220.1712,67200.0
2014-07-17 15:55:00,253.78,253.86,253.62,253.8,178900.0,220.1626,220.232,220.0238,220.1799,178900.0
2014-07-18 09:30:00,254.31,254.57,254.14,254.54,23200.0,220.6223,220.8479,220.4749,220.8219,23200.0
2014-07-18 09:35:00,254.51,254.85,254.51,254.83,12000.0,220.7959,221.0908,220.7959,221.0735,12000.0
2014-07-18 09:40:00,254.79,254.8,254.63,254.69,54200.0,221.0388,221.0474,220.9,220.952,54200.0
2014-07-18 09:45:00,254.69,254.8,254.49,254.51,33800.0,220.952,221.0474,220.7785,220.7959,33800.0
2014-07-18 09:50:00,254.48,255.06,254.47,255.06,18000.0,220.7698,221.273,220.7612,221.273,18000.0
2014-07-18 09:55:00,255.0,255.27,254.95,255.15,11100.0,221.2209,221.4552,221.1776,221.3511,11100.0
2014-07-18 10:00:00,255.25,255.45,254.96,255.02,25000.0,221.4378,221.6113,221.1862,221.2383,25000.0
2014-07-18 10:05:00,255.0,255.35,254.95,255.34,5800.0,221.2209,221.5246,221.1776,221.5159,5800.0
2014-07-18 10:10:00,255.36,255.49,255.13,255.37,22600.0,221.5333,221.646,221.3337,221.5419,22600.0
2014-07-18 10:15:00,255.35,255.4,255.1,255.3,24500.0,221.5246,221.568,221.3077,221.4812,24500.0
2014-07-18 10:20:00,255.25,255.46,255.25,255.38,14100.0,221.4378,221.62,221.4378,221.5506,14100.0
2014-07-18 10:25:00,255.39,255.64,255.38,255.64,21600.0,221.5593,221.7762,221.5506,221.7762,21600.0
2014-07-18 10:30:00,255.64,255.76,255.6,255.73,12600.0,221.7762,221.8803,221.7415,221.8542,12600.0
2014-07-18 10:35:00,255.69,255.8,255.63,255.66,15700.0,221.8195,221.915,221.7675,221.7935,15700.0
2014-07-18 10:40:00,255.63,255.63,255.34,255.51,21600.0,221.7675,221.7675,221.5159,221.6634,21600.0
2014-07-18 10:45:00,255.51,255.67,255.4,255.67,24900.0,221.6634,221.8022,221.568,221.8022,24900.0
2014-07-18 10:50:00,255.65,255.96,255.65,255.87,15600.0,221.7848,222.0538,221.7848,221.9757,15600.0
2014-07-18 10:55:00,255.82,256.36,255.82,256.32,61100.0,221.9323,222.4008,221.9323,222.3661,61100.0
2014-07-18 11:00:00,256.33,256.38,256.11,256.12,15400.0,222.3748,222.4181,222.1839,222.1926,15400.0
2014-07-18 11:05:00,256.12,256.28,255.92,255.96,22800.0,222.1926,222.3314,222.0191,222.0538,22800.0
2014-07-18 11:10:00,255.94,256.17,255.94,256.13,20200.0,222.0364,222.236,222.0364,222.2013,20200.0
2014-07-18 11:15:00,256.11,256.3,256.11,256.22,16100.0,222.1839,222.3487,222.1839,222.2793,16100.0
2014-07-18 11:20:00,256.23,256.33,256.1,256.16,17800.0,222.288,222.3748,222.1752,222.2273,17800.0
2014-07-18 11:25:00,256.08,256.24,256.08,256.21,18800.0,222.1579,222.2967,222.1579,222.2707,18800.0
2014-07-18 11:30:00,256.2,256.27,256.18,256.19,10100.0,222.262,222.3227,222.2446,222.2533,10100.0
2014-07-18 11:35:00,256.21,256.64,256.21,256.6,28700.0,222.2707,222.6437,222.2707,222.609,28700.0
2014-07-18 11:40:00,256.53,256.58,256.42,256.45,7200.0,222.5483,222.5916,222.4528,222.4789,7200.0
2014-07-18 11:45:00,256.44,256.62,256.4,256.6,12900.0,222.4702,222.6264,222.4355,222.609,12900.0
2014-07-18 11:50:00,256.58,256.58,256.41,256.44,16000.0,222.5916,222.5916,222.4442,222.4702,16000.0
2014-07-18 11:55:00,256.4,256.48,256.31,256.43,21700.0,222.4355,222.5049,222.3574,222.4615,21700.0
2014-07-18 12:00:00,256.45,256.57,256.45,256.54,40600.0,222.4789,222.583,222.4789,222.5569,40600.0
2014-07-18 12:05:00,256.54,256.6,256.53,256.57,16500.0,222.5569,222.609,222.5483,222.583,16500.0
2014-07-18 12:10:00,256.57,256.75,256.57,256.75,13000.0,222.583,222.7391,222.583,222.7391,13000.0
2014-07-18 12:15:00,256.76,256.9,256.71,256.89,29000.0,222.7478,222.8693,222.7044,222.8606,29000.0
2014-07-18 12:20:00,256.9,256.98,256.81,256.98,31200.0,222.8693,222.9387,222.7912,222.9387,31200.0
2014-07-18 12:25:00,256.97,257.03,256.88,256.98,25300.0,222.93,222.982,222.8519,222.9387,25300.0
2014-07-18 12:30:00,256.96,257.0,256.79,256.79,15900.0,222.9213,222.956,222.7738,222.7738,15900.0
2014-07-18 12:35:00,256.77,256.79,256.72,256.79,13500.0,222.7565,222.7738,222.7131,222.7738,13500.0
2014-07-18 12:40:00,256.81,256.85,256.72,256.72,16500.0,222.7912,222.8259,222.7131,222.7131,16500.0
2014-07-18 12:45:00,256.72,256.81,256.69,256.81,14300.0,222.7131,222.7912,222.6871,222.7912,14300.0
2014-07-18 12:50:00,256.78,256.78,256.75,256.78,4200.0,222.7652,222.7652,222.7391,222.7652,4200.0
2014-07-18 12:55:00,256.79,256.81,256.74,256.76,12800.0,222.7738,222.7912,222.7305,222.7478,12800.0
2014-07-18 13:00:00,256.77,256.77,256.5,256.56,21200.0,222.7565,222.7565,222.5222,222.5743,21200.0
2014-07-18 13:05:00,256.56,256.59,256.49,256.53,12100.0,222.5743,222.6003,222.5136,222.5483,12100.0
2014-07-18 13:10:00,256.53,256.53,256.44,256.44,9800.0,222.5483,222.5483,222.4702,222.4702,9800.0
2014-07-18 13:15:00,256.4,256.51,256.33,256.51,12000.0,222.4355,222.5309,222.3748,222.5309,12000.0
2014-07-18 13:20:00,256.5,256.57,256.48,256.57,18200.0,222.5222,222.583,222.5049,222.583,18200.0
2014-07-18 13:25:00,256.56,256.56,256.38,256.38,9300.0,222.5743,222.5743,222.4181,222.4181,9300.0
2014-07-18 13:30:00,256.36,256.39,256.26,256.3,17400.0,222.4008,222.4268,222.314,222.3487,17400.0
2014-07-18 13:35:00,256.3,256.48,256.3,256.37,25200.0,222.3487,222.5049,222.3487,222.4095,25200.0
2014-07-18 13:40:00,256.4,256.54,256.4,256.46,19900.0,222.4355,222.5569,222.4355,222.4875,19900.0
2014-07-18 13:45:00,256.47,256.54,256.39,256.4,15900.0,222.4962,222.5569,222.4268,222.4355,15900.0
2014-07-18 13:50:00,256.38,256.42,256.28,256.41,5000.0,222.4181,222.4528,222.3314,222.4442,5000.0
2014-07-18 13:55:00,256.43,256.57,256.43,256.52,12400.0,222.4615,222.583,222.4615,222.5396,12400.0
2014-07-18 14:00:00,256.48,256.48,256.31,256.37,10500.0,222.5049,222.5049,222.3574,222.4095,10500.0
2014-07-18 14:05:00,256.4,256.44,256.35,256.43,6400.0,222.4355,222.4702,222.3921,222.4615,6400.0
2014-07-18 14:10:00,256.44,256.62,256.44,256.6,9800.0,222.4702,222.6264,222.4702,222.609,9800.0
2014-07-18 14:15:00,256.58,256.58,256.45,256.58,8700.0,222.5916,222.5916,222.4789,222.5916,8700.0
2014-07-18 14:20:00,256.58,256.76,256.52,256.75,21900.0,222.5916,222.7478,222.5396,222.7391,21900.0
2014-07-18 14:25:00,256.74,256.81,256.66,256.79,12400.0,222.7305,222.7912,222.6611,222.7738,12400.0
2014-07-18 14:30:00,256.79,256.83,256.73,256.78,10500.0,222.7738,222.8085,222.7218,222.7652,10500.0
2014-07-18 14:35:00,256.8,256.81,256.61,256.73,14900.0,222.7825,222.7912,222.6177,222.7218,14900.0
2014-07-18 14:40:00,256.69,256.76,256.65,256.67,11500.0,222.6871,222.7478,222.6524,222.6697,11500.0
2014-07-18 14:45:00,256.67,256.71,256.64,256.65,11200.0,222.6697,222.7044,222.6437,222.6524,11200.0
2014-07-18 14:50:00,256.64,256.73,256.63,256.69,12900.0,222.6437,222.7218,222.635,222.6871,12900.0
2014-07-18 14:55:00,256.69,256.75,256.58,256.62,15000.0,222.6871,222.7391,222.5916,222.6264,15000.0
2014-07-18 15:00:00,256.64,256.64,256.53,256.56,23400.0,222.6437,222.6437,222.5483,222.5743,23400.0
2014-07-18 15:05:00,256.56,256.9,256.56,256.89,25200.0,222.5743,222.8693,222.5743,222.8606,25200.0
2014-07-18 15:10:00,256.9,256.9,256.78,256.79,13800.0,222.8693,222.8693,222.7652,222.7738,13800.0
2014-07-18 15:15:00,256.8,256.96,256.78,256.96,17000.0,222.7825,222.9213,222.7652,222.9213,17000.0
2014-07-18 15:20:00,256.95,257.01,256.78,256.78,16800.0,222.9126,222.9647,222.7652,222.7652,16800.0
2014-07-18 15:25:00,256.76,256.82,256.69,256.75,37100.0,222.7478,222.7999,222.6871,222.7391,37100.0
2014-07-18 15:30:00,256.73,256.86,256.73,256.78,17700.0,222.7218,222.8346,222.7218,222.7652,17700.0
2014-07-18 15:35:00,256.82,256.87,256.74,256.77,24300.0,222.7999,222.8432,222.7305,222.7565,24300.0
2014-07-18 15:40:00,256.78,256.8,256.59,256.67,24100.0,222.7652,222.7825,222.6003,222.6697,24100.0
2014-07-18 15:45:00,256.66,256.78,256.65,256.77,104300.0,222.6611,222.7652,222.6524,222.7565,104300.0
2014-07-18 15:50:00,256.77,256.93,256.76,256.91,207100.0,222.7565,222.8953,222.7478,222.8779,207100.0
2014-07-18 15:55:00,256.91,256.96,256.86,256.88,238200.0,222.8779,222.9213,222.8346,222.8519,238200.0
2014-07-21 09:30:00,255.61,255.99,255.41,255.42,91600.0,221.7501,222.0798,221.5766,221.5853,91600.0
2014-07-21 09:35:00,255.45,255.47,255.13,255.34,48400.0,221.6113,221.6287,221.3337,221.5159,48400.0
2014-07-21 09:40:00,255.33,255.62,255.27,255.51,119900.0,221.5072,221.7588,221.4552,221.6634,119900.0
2014-07-21 09:45:00,255.51,256.25,255.43,256.11,26600.0,221.6634,222.3054,221.594,222.1839,26600.0
2014-07-21 09:50:00,256.09,256.49,256.0,256.44,21600.0,222.1666,222.5136,222.0885,222.4702,21600.0
2014-07-21 09:55:00,256.39,256.39,256.06,256.1,19800.0,222.4268,222.4268,222.1405,222.1752,19800.0
2014-07-21 10:00:00,256.11,256.14,255.74,255.93,15900.0,222.1839,222.2099,221.8629,222.0278,15900.0
2014-07-21 10:05:00,255.87,256.14,255.81,255.82,8900.0,221.9757,222.2099,221.9236,221.9323,8900.0
2014-07-21 10:10:00,255.84,255.94,255.56,255.64,13800.0,221.9497,222.0364,221.7068,221.7762,13800.0
2014-07-21 10:15:00,255.64,256.0,255.55,255.58,16400.0,221.7762,222.0885,221.6981,221.7241,16400.0
2014-07-21 10:20:00,255.57,255.75,255.46,255.71,16500.0,221.7154,221.8716,221.62,221.8369,16500.0
2014-07-21 10:25:00,255.7,255.73,255.5,255.71,9800.0,221.8282,221.8542,221.6547,221.8369,9800.0
2014-07-21 10:30:00,255.66,255.67,255.37,255.38,11700.0,221.7935,221.8022,221.5419,221.5506,11700.0
2014-07-21 10:35:00,255.33,255.57,255.03,255.04,16300.0,221.5072,221.7154,221.247,221.2556,16300.0
2014-07-21 10:40:00,255.01,255.14,254.81,255.02,17700.0,221.2296,221.3424,221.0561,221.2383,17700.0
2014-07-21 10:45:00,254.95,255.17,254.94,255.08,7500.0,221.1776,221.3684,221.1689,221.2903,7500.0
2014-07-21 10:50:00,255.19,255.22,255.03,255.21,5700.0,221.3858,221.4118,221.247,221.4031,5700.0
2014-07-21 10:55:00,255.25,255.27,255.03,255.06,18800.0,221.4378,221.4552,221.247,221.273,18800.0
2014-07-21 11:00:00,254.99,255.04,254.79,254.99,14400.0,221.2123,221.2556,221.0388,221.2123,14400.0
2014-07-21 11:05:00,255.06,255.38,255.06,255.32,6700.0,221.273,221.5506,221.273,221.4986,6700.0
2014-07-21 11:10:00,255.2,255.25,255.01,255.19,13000.0,221.3945,221.4378,221.2296,221.3858,13000.0
2014-07-21 11:15:00,255.12,255.32,255.12,255.3,6300.0,221.3251,221.4986,221.3251,221.4812,6300.0
2014-07-21 11:20:00,255.28,255.51,255.28,255.39,5800.0,221.4639,221.6634,221.4639,221.5593,5800.0
2014-07-21 11:25:00,255.39,255.65,255.39,255.54,11200.0,221.5593,221.7848,221.5593,221.6894,11200.0
2014-07-21 11:30:00,255.5,255.55,255.34,255.38,9900.0,221.6547,221.6981,221.5159,221.5506,9900.0
2014-07-21 11:35:00,255.42,255.44,255.29,255.43,5200.0,221.5853,221.6027,221.4725,221.594,5200.0
2014-07-21 11:40:00,255.47,255.58,255.38,255.39,12100.0,221.6287,221.7241,221.5506,221.5593,12100.0
2014-07-21 11:45:00,255.4,255.43,255.05,255.23,8600.0,221.568,221.594,221.2643,221.4205,8600.0
2014-07-21 11:50:00,255.23,255.34,255.09,255.33,6400.0,221.4205,221.5159,221.299,221.5072,6400.0
2014-07-21 11:55:00,255.32,255.5,255.27,255.48,13000.0,221.4986,221.6547,221.4552,221.6374,13000.0
2014-07-21 12:00:00,255.51,255.55,255.35,255.43,6500.0,221.6634,221.6981,221.5246,221.594,6500.0
2014-07-21 12:05:00,255.45,255.45,255.2,255.25,6400.0,221.6113,221.6113,221.3945,221.4378,6400.0
2014-07-21 12:10:00,255.24,255.37,255.21,255.37,5100.0,221.4292,221.5419,221.4031,221.5419,5100.0
2014-07-21 12:15:00,255.41,255.48,255.32,255.36,12000.0,221.5766,221.6374,221.4986,221.5333,12000.0
2014-07-21 12:20:00,255.35,255.35,255.21,255.21,6400.0,221.5246,221.5246,221.4031,221.4031,6400.0
2014-07-21 12:25:00,255.19,255.27,255.18,255.23,1700.0,221.3858,221.4552,221.3771,221.4205,1700.0
2014-07-21 12:30:00,255.21,255.4,255.21,255.37,5200.0,221.4031,221.568,221.4031,221.5419,5200.0
2014-07-21 12:35:00,255.33,255.51,255.33,255.42,5100.0,221.5072,221.6634,221.5072,221.5853,5100.0
2014-07-21 12:40:00,255.43,255.43,255.31,255.32,3300.0,221.594,221.594,221.4899,221.4986,3300.0
2014-07-21 12:45:00,255.33,255.36,255.24,255.36,5600.0,221.5072,221.5333,221.4292,221.5333,5600.0
2014-07-21 12:50:00,255.38,255.41,255.22,255.31,4300.0,221.5506,221.5766,221.4118,221.4899,4300.0
2014-07-21 12:55:00,255.3,255.32,255.25,255.32,3300.0,221.4812,221.4986,221.4378,221.4986,3300.0
2014-07-21 13:00:00,255.28,255.3,255.25,255.3,2300.0,221.4639,221.4812,221.4378,221.4812,2300.0
2014-07-21 13:05:00,255.27,255.5,255.27,255.46,6000.0,221.4552,221.6547,221.4552,221.62,6000.0
2014-07-21 13:10:00,255.44,255.63,255.44,255.61,14100.0,221.6027,221.7675,221.6027,221.7501,14100.0
2014-07-21 13:15:00,255.6,255.6,255.47,255.57,5500.0,221.7415,221.7415,221.6287,221.7154,5500.0
2014-07-21 13:20:00,255.58,255.88,255.56,255.78,10500.0,221.7241,221.9844,221.7068,221.8976,10500.0
2014-07-21 13:25:00,255.76,256.05,255.76,256.05,25900.0,221.8803,222.1319,221.8803,222.1319,25900.0
2014-07-21 13:30:00,256.0,256.03,255.93,255.99,5500.0,222.0885,222.1145,222.0278,222.0798,5500.0
2014-07-21 13:35:00,255.98,256.08,255.95,256.04,48100.0,222.0711,222.1579,222.0451,222.1232,48100.0
2014-07-21 13:40:00,256.02,256.35,256.01,256.3,18800.0,222.1058,222.3921,222.0972,222.3487,18800.0
2014-07-21 13:45:00,256.34,256.39,256.08,256.21,37000.0,222.3834,222.4268,222.1579,222.2707,37000.0
2014-07-21 13:50:00,256.14,256.18,256.11,256.18,12200.0,222.2099,222.2446,222.1839,222.2446,12200.0
2014-07-21 13:55:00,256.14,256.26,256.14,256.26,42700.0,222.2099,222.314,222.2099,222.314,42700.0
2014-07-21 14:00:00,256.26,256.39,256.23,256.25,15000.0,222.314,222.4268,222.288,222.3054,15000.0
2014-07-21 14:05:00,256.25,256.34,256.24,256.32,9400.0,222.3054,222.3834,222.2967,222.3661,9400.0
2014-07-21 14:10:00,256.32,256.34,256.28,256.34,2000.0,222.3661,222.3834,222.3314,222.3834,2000.0
2014-07-21 14:15:00,256.28,256.28,256.04,256.08,4200.0,222.3314,222.3314,222.1232,222.1579,4200.0
2014-07-21 14:20:00,256.08,256.13,256.03,256.03,6200.0,222.1579,222.2013,222.1145,222.1145,6200.0
2014-07-21 14:25:00,256.03,256.06,255.94,256.0,4500.0,222.1145,222.1405,222.0364,222.0885,4500.0
2014-07-21 14:30:00,256.0,256.12,255.93,255.93,7800.0,222.0885,222.1926,222.0278,222.0278,7800.0
2014-07-21 14:35:00,255.9,256.0,255.88,255.97,1500.0,222.0017,222.0885,221.9844,222.0625,1500.0
2014-07-21 14:40:00,255.98,256.1,255.95,256.06,1900.0,222.0711,222.1752,222.0451,222.1405,1900.0
2014-07-21 14:45:00,256.06,256.07,255.89,255.98,7900.0,222.1405,222.1492,221.9931,222.0711,7900.0
2014-07-21 14:50:00,255.99,256.19,255.99,256.15,3100.0,222.0798,222.2533,222.0798,222.2186,3100.0
2014-07-21 14:55:00,256.16,256.16,256.03,256.07,4400.0,222.2273,222.2273,222.1145,222.1492,4400.0
2014-07-21 15:00:00,256.07,256.19,256.05,256.13,4700.0,222.1492,222.2533,222.1319,222.2013,4700.0
2014-07-21 15:05:00,256.11,256.11,255.91,255.99,5700.0,222.1839,222.1839,222.0104,222.0798,5700.0
2014-07-21 15:10:00,256.04,256.14,255.95,256.11,30200.0,222.1232,222.2099,222.0451,222.1839,30200.0
2014-07-21 15:15:00,256.13,256.21,256.08,256.08,68500.0,222.2013,222.2707,222.1579,222.1579,68500.0
2014-07-21 15:20:00,256.08,256.11,256.04,256.04,6200.0,222.1579,222.1839,222.1232,222.1232,6200.0
2014-07-21 15:25:00,256.1,256.25,256.1,256.21,10100.0,222.1752,222.3054,222.1752,222.2707,10100.0
2014-07-21 15:30:00,256.17,256.23,256.11,256.16,11900.0,222.236,222.288,222.1839,222.2273,11900.0
2014-07-21 15:35:00,256.19,256.21,256.13,256.2,62000.0,222.2533,222.2707,222.2013,222.262,62000.0
2014-07-21 15:40:00,256.2,256.23,256.14,256.15,26700.0,222.262,222.288,222.2099,222.2186,26700.0
2014-07-21 15:45:00,256.14,256.14,256.0,256.01,17000.0,222.2099,222.2099,222.0885,222.0972,17000.0
2014-07-21 15:50:00,256.02,256.11,256.02,256.06,35200.0,222.1058,222.1839,222.1058,222.1405,35200.0
2014-07-21 15:55:00,256.05,256.08,255.79,255.96,126100.0,222.1319,222.1579,221.9063,222.0538,126100.0
2014-07-22 09:30:00,257.17,257.39,256.95,257.36,40900.0,223.1035,223.2944,222.9126,223.2683,40900.0
2014-07-22 09:35:00,257.42,257.62,257.38,257.54,37600.0,223.3204,223.4939,223.2857,223.4245,37600.0
2014-07-22 09:40:00,257.56,257.62,257.1,257.21,24800.0,223.4418,223.4939,223.0428,223.1382,24800.0
2014-07-22 09:45:00,257.24,257.69,257.11,257.58,34900.0,223.1642,223.5546,223.0514,223.4592,34900.0
2014-07-22 09:50:00,257.58,257.77,257.52,257.53,13200.0,223.4592,223.624,223.4071,223.4158,13200.0
2014-07-22 09:55:00,257.54,257.66,257.48,257.61,53700.0,223.4245,223.5286,223.3724,223.4852,53700.0
2014-07-22 10:00:00,257.61,258.02,257.59,257.78,28600.0,223.4852,223.8409,223.4679,223.6327,28600.0
2014-07-22 10:05:00,257.85,258.1,257.82,258.0,20000.0,223.6934,223.9103,223.6674,223.8235,20000.0
2014-07-22 10:10:00,258.02,258.12,257.8,257.82,18900.0,223.8409,223.9277,223.65,223.6674,18900.0
2014-07-22 10:15:00,257.82,257.89,257.74,257.82,35700.0,223.6674,223.7281,223.598,223.6674,35700.0
2014-07-22 10:20:00,257.8,257.8,257.7,257.8,12200.0,223.65,223.65,223.5633,223.65,12200.0
2014-07-22 10:25:00,257.82,257.92,257.74,257.78,9300.0,223.6674,223.7541,223.598,223.6327,9300.0
2014-07-22 10:30:00,257.79,257.92,257.51,257.54,22100.0,223.6414,223.7541,223.3985,223.4245,22100.0
2014-07-22 10:35:00,257.49,257.69,257.48,257.6,1800.0,223.3811,223.5546,223.3724,223.4765,1800.0
2014-07-22 10:40:00,257.58,257.74,257.54,257.74,4600.0,223.4592,223.598,223.4245,223.598,4600.0
2014-07-22 10:45:00,257.74,257.87,257.63,257.87,5800.0,223.598,223.7108,223.5026,223.7108,5800.0
2014-07-22 10:50:00,257.87,257.89,257.75,257.88,7900.0,223.7108,223.7281,223.6067,223.7194,7900.0
2014-07-22 10:55:00,257.8,257.91,257.74,257.91,3800.0,223.65,223.7455,223.598,223.7455,3800.0
2014-07-22 11:00:00,257.96,258.05,257.84,257.89,9500.0,223.7888,223.8669,223.6847,223.7281,9500.0
2014-07-22 11:05:00,257.95,258.14,257.95,258.0,9200.0,223.7802,223.945,223.7802,223.8235,9200.0
2014-07-22 11:10:00,258.01,258.04,257.81,257.82,7500.0,223.8322,223.8582,223.6587,223.6674,7500.0
2014-07-22 11:15:00,257.83,258.05,257.82,257.98,9400.0,223.6761,223.8669,223.6674,223.8062,9400.0
2014-07-22 11:20:00,257.97,257.99,257.75,257.81,7000.0,223.7975,223.8149,223.6067,223.6587,7000.0
2014-07-22 11:25:00,257.82,257.87,257.77,257.83,7300.0,223.6674,223.7108,223.624,223.6761,7300.0
2014-07-22 11:30:00,257.78,257.83,257.77,257.82,5800.0,223.6327,223.6761,223.624,223.6674,5800.0
2014-07-22 11:35:00,257.82,257.84,257.66,257.71,7300.0,223.6674,223.6847,223.5286,223.572,7300.0
2014-07-22 11:40:00,257.73,257.89,257.71,257.89,7300.0,223.5893,223.7281,223.572,223.7281,7300.0
2014-07-22 11:45:00,257.88,257.95,257.82,257.86,3900.0,223.7194,223.7802,223.6674,223.7021,3900.0
2014-07-22 11:50:00,257.9,257.98,257.9,257.95,2400.0,223.7368,223.8062,223.7368,223.7802,2400.0
2014-07-22 11:55:00,257.96,257.96,257.88,257.88,1200.0,223.7888,223.7888,223.7194,223.7194,1200.0
2014-07-22 12:00:00,257.89,258.01,257.86,258.01,4700.0,223.7281,223.8322,223.7021,223.8322,4700.0
2014-07-22 12:05:00,258.03,258.07,257.91,257.91,14000.0,223.8496,223.8843,223.7455,223.7455,14000.0
2014-07-22 12:10:00,257.96,258.0,257.86,257.88,3200.0,223.7888,223.8235,223.7021,223.7194,3200.0
2014-07-22 12:15:00,257.86,257.92,257.86,257.92,2300.0,223.7021,223.7541,223.7021,223.7541,2300.0
2014-07-22 12:20:00,257.91,257.91,257.82,257.85,2200.0,223.7455,223.7455,223.6674,223.6934,2200.0
2014-07-22 12:25:00,257.84,257.98,257.84,257.94,3600.0,223.6847,223.8062,223.6847,223.7715,3600.0
2014-07-22 12:30:00,257.98,258.01,257.91,257.96,15100.0,223.8062,223.8322,223.7455,223.7888,15100.0
2014-07-22 12:35:00,257.94,257.94,257.92,257.92,300.0,223.7715,223.7715,223.7541,223.7541,300.0
2014-07-22 12:40:00,257.95,257.95,257.81,257.87,3500.0,223.7802,223.7802,223.6587,223.7108,3500.0
2014-07-22 12:45:00,257.84,257.86,257.78,257.82,4000.0,223.6847,223.7021,223.6327,223.6674,4000.0
2014-07-22 12:50:00,257.86,257.87,257.77,257.84,4400.0,223.7021,223.7108,223.624,223.6847,4400.0
2014-07-22 12:55:00,257.83,257.84,257.74,257.75,2900.0,223.6761,223.6847,223.598,223.6067,2900.0
2014-07-22 13:00:00,257.76,257.82,257.74,257.74,1100.0,223.6153,223.6674,223.598,223.598,1100.0
2014-07-22 13:05:00,257.73,257.79,257.73,257.74,1600.0,223.5893,223.6414,223.5893,223.598,1600.0
2014-07-22 13:10:00,257.77,257.79,257.73,257.79,1900.0,223.624,223.6414,223.5893,223.6414,1900.0
2014-07-22 13:15:00,257.8,257.9,257.8,257.83,4500.0,223.65,223.7368,223.65,223.6761,4500.0
2014-07-22 13:20:00,257.82,257.83,257.77,257.78,1900.0,223.6674,223.6761,223.624,223.6327,1900.0
2014-07-22 13:25:00,257.8,257.8,257.68,257.72,2400.0,223.65,223.65,223.5459,223.5806,2400.0
2014-07-22 13:30:00,257.76,257.76,257.63,257.63,2400.0,223.6153,223.6153,223.5026,223.5026,2400.0
2014-07-22 13:35:00,257.65,257.65,257.55,257.62,2300.0,223.5199,223.5199,223.4332,223.4939,2300.0
2014-07-22 13:40:00,257.58,257.58,257.47,257.54,4900.0,223.4592,223.4592,223.3638,223.4245,4900.0
2014-07-22 13:45:00,257.58,257.6,257.46,257.52,5400.0,223.4592,223.4765,223.3551,223.4071,5400.0
2014-07-22 13:50:00,257.6,257.62,257.58,257.6,4100.0,223.4765,223.4939,223.4592,223.4765,4100.0
2014-07-22 13:55:00,257.62,257.68,257.6,257.68,2300.0,223.4939,223.5459,223.4765,223.5459,2300.0
2014-07-22 14:00:00,257.69,257.73,257.65,257.66,3600.0,223.5546,223.5893,223.5199,223.5286,3600.0
2014-07-22 14:05:00,257.68,257.73,257.64,257.72,7000.0,223.5459,223.5893,223.5112,223.5806,7000.0
2014-07-22 14:10:00,257.79,257.79,257.7,257.7,1700.0,223.6414,223.6414,223.5633,223.5633,1700.0
2014-07-22 14:15:00,257.7,257.73,257.65,257.65,7500.0,223.5633,223.5893,223.5199,223.5199,7500.0
2014-07-22 14:20:00,257.64,257.68,257.58,257.68,8800.0,223.5112,223.5459,223.4592,223.5459,8800.0
2014-07-22 14:25:00,257.67,257.69,257.61,257.61,2500.0,223.5373,223.5546,223.4852,223.4852,2500.0
2014-07-22 14:30:00,257.61,257.63,257.54,257.59,10300.0,223.4852,223.5026,223.4245,223.4679,10300.0
2014-07-22 14:35:00,257.6,257.67,257.56,257.57,2100.0,223.4765,223.5373,223.4418,223.4505,2100.0
2014-07-22 14:40:00,257.52,257.55,257.2,257.21,25600.0,223.4071,223.4332,223.1295,223.1382,25600.0
2014-07-22 14:45:00,257.2,257.2,256.99,257.16,40300.0,223.1295,223.1295,222.9473,223.0948,40300.0
2014-07-22 14:50:00,257.12,257.12,257.01,257.09,8700.0,223.0601,223.0601,222.9647,223.0341,8700.0
2014-07-22 14:55:00,257.15,257.24,257.15,257.23,6300.0,223.0861,223.1642,223.0861,223.1555,6300.0
2014-07-22 15:00:00,257.26,257.31,257.18,257.3,9900.0,223.1816,223.2249,223.1122,223.2163,9900.0
2014-07-22 15:05:00,257.29,257.36,257.2,257.22,8000.0,223.2076,223.2683,223.1295,223.1469,8000.0
2014-07-22 15:10:00,257.2,257.28,257.14,257.2,15700.0,223.1295,223.1989,223.0775,223.1295,15700.0
2014-07-22 15:15:00,257.23,257.27,257.19,257.21,4700.0,223.1555,223.1902,223.1208,223.1382,4700.0
2014-07-22 15:20:00,257.24,257.25,257.16,257.19,8600.0,223.1642,223.1729,223.0948,223.1208,8600.0
2014-07-22 15:25:00,257.2,257.33,257.2,257.33,8400.0,223.1295,223.2423,223.1295,223.2423,8400.0
2014-07-22 15:30:00,257.34,257.47,257.33,257.42,25500.0,223.251,223.3638,223.2423,223.3204,25500.0
2014-07-22 15:35:00,257.41,257.43,257.25,257.31,42100.0,223.3117,223.3291,223.1729,223.2249,42100.0
2014-07-22 15:40:00,257.29,257.36,257.22,257.27,25500.0,223.2076,223.2683,223.1469,223.1902,25500.0
2014-07-22 15:45:00,257.26,257.31,257.24,257.27,23000.0,223.1816,223.2249,223.1642,223.1902,23000.0
2014-07-22 15:50:00,257.28,257.35,257.22,257.24,25000.0,223.1989,223.2597,223.1469,223.1642,25000.0
2014-07-22 15:55:00,257.22,257.31,257.17,257.17,109600.0,223.1469,223.2249,223.1035,223.1035,109600.0
2014-07-23 09:30:00,257.58,257.62,256.93,256.93,34700.0,223.4592,223.4939,222.8953,222.8953,34700.0
2014-07-23 09:35:00,256.94,256.94,256.63,256.84,29500.0,222.904,222.904,222.635,222.8172,29500.0
2014-07-23 09:40:00,256.76,256.81,256.27,256.44,32200.0,222.7478,222.7912,222.3227,222.4702,32200.0
2014-07-23 09:45:00,256.39,256.55,256.11,256.55,27600.0,222.4268,222.5656,222.1839,222.5656,27600.0
2014-07-23 09:50:00,256.57,256.94,256.55,256.94,5900.0,222.583,222.904,222.5656,222.904,5900.0
2014-07-23 09:55:00,256.93,256.93,256.44,256.47,7200.0,222.8953,222.8953,222.4702,222.4962,7200.0
2014-07-23 10:00:00,256.51,256.53,256.33,256.48,12000.0,222.5309,222.5483,222.3748,222.5049,12000.0
2014-07-23 10:05:00,256.44,256.73,256.36,256.58,18400.0,222.4702,222.7218,222.4008,222.5916,18400.0
2014-07-23 10:10:00,256.58,256.67,256.53,256.63,5500.0,222.5916,222.6697,222.5483,222.635,5500.0
2014-07-23 10:15:00,256.66,256.89,256.66,256.75,5700.0,222.6611,222.8606,222.6611,222.7391,5700.0
2014-07-23 10:20:00,256.82,256.88,256.7,256.7,11200.0,222.7999,222.8519,222.6958,222.6958,11200.0
2014-07-23 10:25:00,256.67,256.92,256.67,256.92,11100.0,222.6697,222.8866,222.6697,222.8866,11100.0
2014-07-23 10:30:00,256.96,257.19,256.92,256.92,7400.0,222.9213,223.1208,222.8866,222.8866,7400.0
2014-07-23 10:35:00,256.92,257.22,256.92,257.19,6000.0,222.8866,223.1469,222.8866,223.1208,6000.0
2014-07-23 10:40:00,257.2,257.41,257.18,257.18,18200.0,223.1295,223.3117,223.1122,223.1122,18200.0
2014-07-23 10:45:00,257.22,257.26,257.18,257.2,7400.0,223.1469,223.1816,223.1122,223.1295,7400.0
2014-07-23 10:50:00,257.22,257.24,257.16,257.16,8100.0,223.1469,223.1642,223.0948,223.0948,8100.0
2014-07-23 10:55:00,257.18,257.18,257.07,257.16,5600.0,223.1122,223.1122,223.0167,223.0948,5600.0
2014-07-23 11:00:00,257.17,257.2,257.03,257.15,6400.0,223.1035,223.1295,222.982,223.0861,6400.0
2014-07-23 11:05:00,257.21,257.31,257.18,257.23,6400.0,223.1382,223.2249,223.1122,223.1555,6400.0
2014-07-23 11:10:00,257.26,257.28,257.19,257.22,2900.0,223.1816,223.1989,223.1208,223.1469,2900.0
2014-07-23 11:15:00,257.28,257.39,257.17,257.17,10200.0,223.1989,223.2944,223.1035,223.1035,10200.0
2014-07-23 11:20:00,257.19,257.26,257.17,257.17,3100.0,223.1208,223.1816,223.1035,223.1035,3100.0
2014-07-23 11:25:00,257.16,257.2,257.14,257.16,7600.0,223.0948,223.1295,223.0775,223.0948,7600.0
2014-07-23 11:30:00,257.15,257.31,257.15,257.29,6800.0,223.0861,223.2249,223.0861,223.2076,6800.0
2014-07-23 11:35:00,257.28,257.3,257.22,257.29,7700.0,223.1989,223.2163,223.1469,223.2076,7700.0
2014-07-23 11:40:00,257.3,257.3,257.23,257.28,3800.0,223.2163,223.2163,223.1555,223.1989,3800.0
2014-07-23 11:45:00,257.27,257.38,257.27,257.38,5900.0,223.1902,223.2857,223.1902,223.2857,5900.0
2014-07-23 11:50:00,257.47,257.48,257.41,257.48,6100.0,223.3638,223.3724,223.3117,223.3724,6100.0
2014-07-23 11:55:00,257.52,257.53,257.39,257.4,6300.0,223.4071,223.4158,223.2944,223.303,6300.0
2014-07-23 12:00:00,257.45,257.45,257.31,257.36,2300.0,223.3464,223.3464,223.2249,223.2683,2300.0
2014-07-23 12:05:00,257.39,257.39,257.21,257.35,10300.0,223.2944,223.2944,223.1382,223.2597,10300.0
2014-07-23 12:10:00,257.32,257.39,257.32,257.39,700.0,223.2336,223.2944,223.2336,223.2944,700.0
2014-07-23 12:15:00,257.29,257.33,257.27,257.27,6400.0,223.2076,223.2423,223.1902,223.1902,6400.0
2014-07-23 12:20:00,257.29,257.29,257.21,257.21,2400.0,223.2076,223.2076,223.1382,223.1382,2400.0
2014-07-23 12:25:00,257.18,257.18,256.99,256.99,17300.0,223.1122,223.1122,222.9473,222.9473,17300.0
2014-07-23 12:30:00,256.97,256.97,256.89,256.93,9500.0,222.93,222.93,222.8606,222.8953,9500.0
2014-07-23 12:35:00,256.91,256.92,256.47,256.47,17800.0,222.8779,222.8866,222.4962,222.4962,17800.0
2014-07-23 12:40:00,256.53,256.68,256.53,256.63,7400.0,222.5483,222.6784,222.5483,222.635,7400.0
2014-07-23 12:45:00,256.67,256.67,256.55,256.58,6700.0,222.6697,222.6697,222.5656,222.5916,6700.0
2014-07-23 12:50:00,256.61,256.71,256.54,256.54,13900.0,222.6177,222.7044,222.5569,222.5569,13900.0
2014-07-23 12:55:00,256.59,256.72,256.55,256.72,3300.0,222.6003,222.7131,222.5656,222.7131,3300.0
2014-07-23 13:00:00,256.7,256.71,256.63,256.63,5200.0,222.6958,222.7044,222.635,222.635,5200.0
2014-07-23 13:05:00,256.75,256.75,256.64,256.7,2600.0,222.7391,222.7391,222.6437,222.6958,2600.0
2014-07-23 13:10:00,256.75,256.75,256.68,256.69,2500.0,222.7391,222.7391,222.6784,222.6871,2500.0
2014-07-23 13:15:00,256.68,256.81,256.67,256.81,7100.0,222.6784,222.7912,222.6697,222.7912,7100.0
2014-07-23 13:20:00,256.8,256.81,256.75,256.8,2800.0,222.7825,222.7912,222.7391,222.7825,2800.0
2014-07-23 13:25:00,256.8,256.8,256.73,256.73,6300.0,222.7825,222.7825,222.7218,222.7218,6300.0
2014-07-23 13:30:00,256.73,256.88,256.73,256.88,2500.0,222.7218,222.8519,222.7218,222.8519,2500.0
2014-07-23 13:35:00,256.88,256.88,256.82,256.86,1000.0,222.8519,222.8519,222.7999,222.8346,1000.0
2014-07-23 13:40:00,256.89,257.06,256.89,257.03,6300.0,222.8606,223.0081,222.8606,222.982,6300.0
2014-07-23 13:45:00,256.99,257.05,256.97,256.98,2200.0,222.9473,222.9994,222.93,222.9387,2200.0
2014-07-23 13:50:00,256.93,256.94,256.89,256.9,6200.0,222.8953,222.904,222.8606,222.8693,6200.0
2014-07-23 13:55:00,256.93,256.93,256.91,256.92,4300.0,222.8953,222.8953,222.8779,222.8866,4300.0
2014-07-23 14:00:00,256.94,256.94,256.78,256.78,5800.0,222.904,222.904,222.7652,222.7652,5800.0
2014-07-23 14:05:00,256.77,256.87,256.72,256.87,7100.0,222.7565,222.8432,222.7131,222.8432,7100.0
2014-07-23 14:10:00,256.84,256.95,256.84,256.91,3700.0,222.8172,222.9126,222.8172,222.8779,3700.0
2014-07-23 14:15:00,256.91,256.91,256.71,256.73,20800.0,222.8779,222.8779,222.7044,222.7218,20800.0
2014-07-23 14:20:00,256.74,256.77,256.72,256.73,8100.0,222.7305,222.7565,222.7131,222.7218,8100.0
2014-07-23 14:25:00,256.73,256.84,256.73,256.76,2600.0,222.7218,222.8172,222.7218,222.7478,2600.0
2014-07-23 14:30:00,256.73,256.79,256.68,256.79,8700.0,222.7218,222.7738,222.6784,222.7738,8700.0
2014-07-23 14:35:00,256.81,256.88,256.76,256.86,1700.0,222.7912,222.8519,222.7478,222.8346,1700.0
2014-07-23 14:40:00,256.85,256.86,256.79,256.84,3800.0,222.8259,222.8346,222.7738,222.8172,3800.0
2014-07-23 14:45:00,256.84,256.91,256.79,256.79,6900.0,222.8172,222.8779,222.7738,222.7738,6900.0
2014-07-23 14:50:00,256.78,256.78,256.71,256.77,1900.0,222.7652,222.7652,222.7044,222.7565,1900.0
2014-07-23 14:55:00,256.8,256.83,256.75,256.82,900.0,222.7825,222.8085,222.7391,222.7999,900.0
2014-07-23 15:00:00,256.85,256.85,256.77,256.77,3200.0,222.8259,222.8259,222.7565,222.7565,3200.0
2014-07-23 15:05:00,256.79,256.86,256.78,256.84,5500.0,222.7738,222.8346,222.7652,222.8172,5500.0
2014-07-23 15:10:00,256.84,256.92,256.84,256.91,3600.0,222.8172,222.8866,222.8172,222.8779,3600.0
2014-07-23 15:15:00,256.89,256.92,256.85,256.87,8300.0,222.8606,222.8866,222.8259,222.8432,8300.0
2014-07-23 15:20:00,256.86,256.94,256.83,256.91,6400.0,222.8346,222.904,222.8085,222.8779,6400.0
2014-07-23 15:25:00,256.91,256.98,256.89,256.93,16900.0,222.8779,222.9387,222.8606,222.8953,16900.0
2014-07-23 15:30:00,256.94,256.98,256.91,256.94,3800.0,222.904,222.9387,222.8779,222.904,3800.0
2014-07-23 15:35:00,256.92,256.95,256.85,256.95,42100.0,222.8866,222.9126,222.8259,222.9126,42100.0
2014-07-23 15:40:00,256.95,257.0,256.94,256.94,6100.0,222.9126,222.956,222.904,222.904,6100.0
2014-07-23 15:45:00,256.95,256.99,256.93,256.96,7300.0,222.9126,222.9473,222.8953,222.9213,7300.0
2014-07-23 15:50:00,256.98,256.99,256.93,256.93,4500.0,222.9387,222.9473,222.8953,222.8953,4500.0
2014-07-23 15:55:00,256.93,257.03,256.87,257.03,85200.0,222.8953,222.982,222.8432,222.982,85200.0
2014-07-24 09:30:00,257.23,257.76,257.23,257.71,28600.0,223.1555,223.6153,223.1555,223.572,28600.0
2014-07-24 09:35:00,257.71,257.72,257.25,257.45,17600.0,223.572,223.5806,223.1729,223.3464,17600.0
2014-07-24 09:40:00,257.43,257.66,257.3,257.55,25100.0,223.3291,223.5286,223.2163,223.4332,25100.0
2014-07-24 09:45:00,257.56,258.04,257.54,258.03,19400.0,223.4418,223.8582,223.4245,223.8496,19400.0
2014-07-24 09:50:00,258.0,258.07,257.57,257.68,18700.0,223.8235,223.8843,223.4505,223.5459,18700.0
2014-07-24 09:55:00,257.64,257.74,257.31,257.4,11600.0,223.5112,223.598,223.2249,223.303,11600.0
2014-07-24 10:00:00,257.43,257.43,256.9,257.24,25500.0,223.3291,223.3291,222.8693,223.1642,25500.0
2014-07-24 10:05:00,257.18,257.46,256.94,257.46,14400.0,223.1122,223.3551,222.904,223.3551,14400.0
2014-07-24 10:10:00,257.42,257.42,257.17,257.32,4200.0,223.3204,223.3204,223.1035,223.2336,4200.0
2014-07-24 10:15:00,257.29,257.29,256.97,257.19,6900.0,223.2076,223.2076,222.93,223.1208,6900.0
2014-07-24 10:20:00,257.17,257.21,257.02,257.21,6800.0,223.1035,223.1382,222.9734,223.1382,6800.0
2014-07-24 10:25:00,257.17,257.25,257.05,257.21,4600.0,223.1035,223.1729,222.9994,223.1382,4600.0
2014-07-24 10:30:00,257.29,257.47,257.24,257.33,8400.0,223.2076,223.3638,223.1642,223.2423,8400.0
2014-07-24 10:35:00,257.31,257.37,257.19,257.24,6500.0,223.2249,223.277,223.1208,223.1642,6500.0
2014-07-24 10:40:00,257.19,257.42,257.09,257.41,4800.0,223.1208,223.3204,223.0341,223.3117,4800.0
2014-07-24 10:45:00,257.43,257.43,257.34,257.38,3600.0,223.3291,223.3291,223.251,223.2857,3600.0
2014-07-24 10:50:00,257.39,257.44,257.32,257.42,3100.0,223.2944,223.3377,223.2336,223.3204,3100.0
2014-07-24 10:55:00,257.38,257.44,257.35,257.42,3100.0,223.2857,223.3377,223.2597,223.3204,3100.0
2014-07-24 11:00:00,257.43,257.64,257.39,257.6,6400.0,223.3291,223.5112,223.2944,223.4765,6400.0
2014-07-24 11:05:00,257.6,257.64,257.51,257.64,5700.0,223.4765,223.5112,223.3985,223.5112,5700.0
2014-07-24 11:10:00,257.65,257.87,257.63,257.85,14600.0,223.5199,223.7108,223.5026,223.6934,14600.0
2014-07-24 11:15:00,257.88,257.96,257.86,257.86,17300.0,223.7194,223.7888,223.7021,223.7021,17300.0
2014-07-24 11:20:00,257.85,258.01,257.85,258.0,12500.0,223.6934,223.8322,223.6934,223.8235,12500.0
2014-07-24 11:25:00,258.02,258.1,258.0,258.07,13000.0,223.8409,223.9103,223.8235,223.8843,13000.0
2014-07-24 11:30:00,258.11,258.21,258.04,258.19,12800.0,223.919,224.0057,223.8582,223.9884,12800.0
2014-07-24 11:35:00,258.22,258.22,257.98,258.04,22000.0,224.0144,224.0144,223.8062,223.8582,22000.0
2014-07-24 11:40:00,258.06,258.06,257.95,258.06,10400.0,223.8756,223.8756,223.7802,223.8756,10400.0
2014-07-24 11:45:00,258.05,258.1,257.99,258.1,5200.0,223.8669,223.9103,223.8149,223.9103,5200.0
2014-07-24 11:50:00,258.09,258.1,258.03,258.03,5000.0,223.9016,223.9103,223.8496,223.8496,5000.0
2014-07-24 11:55:00,258.05,258.12,258.0,258.0,4200.0,223.8669,223.9277,223.8235,223.8235,4200.0
2014-07-24 12:00:00,258.06,258.11,257.99,258.11,15100.0,223.8756,223.919,223.8149,223.919,15100.0
2014-07-24 12:05:00,258.11,258.14,258.09,258.14,3400.0,223.919,223.945,223.9016,223.945,3400.0
2014-07-24 12:10:00,258.12,258.13,257.97,257.97,9300.0,223.9277,223.9363,223.7975,223.7975,9300.0
2014-07-24 12:15:00,257.98,258.06,257.94,258.06,2000.0,223.8062,223.8756,223.7715,223.8756,2000.0
2014-07-24 12:20:00,258.07,258.15,257.9,257.9,19000.0,223.8843,223.9537,223.7368,223.7368,19000.0
2014-07-24 12:25:00,258.0,258.04,257.99,257.99,2300.0,223.8235,223.8582,223.8149,223.8149,2300.0
2014-07-24 12:30:00,258.01,258.01,257.95,257.96,3300.0,223.8322,223.8322,223.7802,223.7888,3300.0
2014-07-24 12:35:00,257.9,257.92,257.87,257.9,2600.0,223.7368,223.7541,223.7108,223.7368,2600.0
2014-07-24 12:40:00,257.93,257.93,257.91,257.93,1500.0,223.7628,223.7628,223.7455,223.7628,1500.0
2014-07-24 12:45:00,257.94,257.99,257.9,257.91,5000.0,223.7715,223.8149,223.7368,223.7455,5000.0
2014-07-24 12:50:00,257.89,257.96,257.89,257.91,15700.0,223.7281,223.7888,223.7281,223.7455,15700.0
2014-07-24 12:55:00,257.88,257.97,257.84,257.84,10000.0,223.7194,223.7975,223.6847,223.6847,10000.0
2014-07-24 13:00:00,257.84,257.84,257.43,257.5,33400.0,223.6847,223.6847,223.3291,223.3898,33400.0
2014-07-24 13:05:00,257.46,257.46,257.12,257.13,26000.0,223.3551,223.3551,223.0601,223.0688,26000.0
2014-07-24 13:10:00,257.15,257.26,257.08,257.15,24000.0,223.0861,223.1816,223.0254,223.0861,24000.0
2014-07-24 13:15:00,257.18,257.35,257.16,257.31,7000.0,223.1122,223.2597,223.0948,223.2249,7000.0
2014-07-24 13:20:00,257.31,257.35,257.27,257.29,5600.0,223.2249,223.2597,223.1902,223.2076,5600.0
2014-07-24 13:25:00,257.31,257.48,257.31,257.41,8800.0,223.2249,223.3724,223.2249,223.3117,8800.0
2014-07-24 13:30:00,257.44,257.51,257.28,257.38,17700.0,223.3377,223.3985,223.1989,223.2857,17700.0
2014-07-24 13:35:00,257.38,257.38,257.23,257.26,19000.0,223.2857,223.2857,223.1555,223.1816,19000.0
2014-07-24 13:40:00,257.26,257.35,257.26,257.28,43600.0,223.1816,223.2597,223.1816,223.1989,43600.0
2014-07-24 13:45:00,257.28,257.31,257.19,257.31,2400.0,223.1989,223.2249,223.1208,223.2249,2400.0
2014-07-24 13:50:00,257.35,257.4,257.34,257.4,26000.0,223.2597,223.303,223.251,223.303,26000.0
2014-07-24 13:55:00,257.4,257.73,257.4,257.72,16500.0,223.303,223.5893,223.303,223.5806,16500.0
2014-07-24 14:00:00,257.71,257.71,257.6,257.62,4800.0,223.572,223.572,223.4765,223.4939,4800.0
2014-07-24 14:05:00,257.62,257.62,257.47,257.53,5700.0,223.4939,223.4939,223.3638,223.4158,5700.0
2014-07-24 14:10:00,257.61,257.62,257.55,257.59,3500.0,223.4852,223.4939,223.4332,223.4679,3500.0
2014-07-24 14:15:00,257.61,257.64,257.54,257.62,3600.0,223.4852,223.5112,223.4245,223.4939,3600.0
2014-07-24 14:20:00,257.64,257.68,257.6,257.63,3300.0,223.5112,223.5459,223.4765,223.5026,3300.0
2014-07-24 14:25:00,257.65,257.66,257.58,257.61,5900.0,223.5199,223.5286,223.4592,223.4852,5900.0
2014-07-24 14:30:00,257.61,257.63,257.31,257.35,15800.0,223.4852,223.5026,223.2249,223.2597,15800.0
2014-07-24 14:35:00,257.35,257.38,257.29,257.31,3000.0,223.2597,223.2857,223.2076,223.2249,3000.0
2014-07-24 14:40:00,257.31,257.42,257.28,257.36,5100.0,223.2249,223.3204,223.1989,223.2683,5100.0
2014-07-24 14:45:00,257.37,257.42,257.31,257.31,8000.0,223.277,223.3204,223.2249,223.2249,8000.0
2014-07-24 14:50:00,257.33,257.4,257.3,257.4,9600.0,223.2423,223.303,223.2163,223.303,9600.0
2014-07-24 14:55:00,257.39,257.48,257.21,257.21,60700.0,223.2944,223.3724,223.1382,223.1382,60700.0
2014-07-24 15:00:00,257.21,257.24,257.1,257.2,8500.0,223.1382,223.1642,223.0428,223.1295,8500.0
2014-07-24 15:05:00,257.23,257.25,257.0,257.09,34100.0,223.1555,223.1729,222.956,223.0341,34100.0
2014-07-24 15:10:00,257.1,257.2,257.07,257.2,11500.0,223.0428,223.1295,223.0167,223.1295,11500.0
2014-07-24 15:15:00,257.18,257.2,257.15,257.19,16600.0,223.1122,223.1295,223.0861,223.1208,16600.0
2014-07-24 15:20:00,257.18,257.21,257.13,257.21,16100.0,223.1122,223.1382,223.0688,223.1382,16100.0
2014-07-24 15:25:00,257.21,257.23,257.17,257.17,25700.0,223.1382,223.1555,223.1035,223.1035,25700.0
2014-07-24 15:30:00,257.18,257.44,257.18,257.41,30000.0,223.1122,223.3377,223.1122,223.3117,30000.0
2014-07-24 15:35:00,257.42,257.43,257.37,257.4,32200.0,223.3204,223.3291,223.277,223.303,32200.0
2014-07-24 15:40:00,257.41,257.49,257.41,257.46,20200.0,223.3117,223.3811,223.3117,223.3551,20200.0
2014-07-24 15:45:00,257.47,257.51,257.41,257.41,16200.0,223.3638,223.3985,223.3117,223.3117,16200.0
2014-07-24 15:50:00,257.41,257.5,257.41,257.41,31400.0,223.3117,223.3898,223.3117,223.3117,31400.0
2014-07-24 15:55:00,257.42,257.43,257.23,257.24,152400.0,223.3204,223.3291,223.1555,223.1642,152400.0
2014-07-25 09:30:00,255.95,256.46,255.44,255.59,65900.0,222.0451,222.4875,221.6027,221.7328,65900.0
2014-07-25 09:35:00,255.57,256.32,255.37,256.15,40600.0,221.7154,222.3661,221.5419,222.2186,40600.0
2014-07-25 09:40:00,256.13,256.51,256.07,256.19,69700.0,222.2013,222.5309,222.1492,222.2533,69700.0
2014-07-25 09:45:00,256.24,256.31,256.06,256.25,16900.0,222.2967,222.3574,222.1405,222.3054,16900.0
2014-07-25 09:50:00,256.23,256.78,256.23,256.78,15100.0,222.288,222.7652,222.288,222.7652,15100.0
2014-07-25 09:55:00,256.76,256.81,256.61,256.7,6600.0,222.7478,222.7912,222.6177,222.6958,6600.0
2014-07-25 10:00:00,256.82,256.86,256.5,256.52,5500.0,222.7999,222.8346,222.5222,222.5396,5500.0
2014-07-25 10:05:00,256.37,256.53,256.34,256.46,4200.0,222.4095,222.5483,222.3834,222.4875,4200.0
2014-07-25 10:10:00,256.44,256.53,256.36,256.4,4700.0,222.4702,222.5483,222.4008,222.4355,4700.0
2014-07-25 10:15:00,256.37,256.55,256.3,256.37,4400.0,222.4095,222.5656,222.3487,222.4095,4400.0
2014-07-25 10:20:00,256.34,256.61,256.33,256.57,5100.0,222.3834,222.6177,222.3748,222.583,5100.0
2014-07-25 10:25:00,256.52,256.54,256.39,256.39,5200.0,222.5396,222.5569,222.4268,222.4268,5200.0
2014-07-25 10:30:00,256.42,256.47,256.18,256.24,24800.0,222.4528,222.4962,222.2446,222.2967,24800.0
2014-07-25 10:35:00,256.25,256.43,256.25,256.43,18500.0,222.3054,222.4615,222.3054,222.4615,18500.0
2014-07-25 10:40:00,256.4,256.4,256.22,256.36,16100.0,222.4355,222.4355,222.2793,222.4008,16100.0
2014-07-25 10:45:00,256.4,256.62,256.32,256.53,10000.0,222.4355,222.6264,222.3661,222.5483,10000.0
2014-07-25 10:50:00,256.58,256.63,256.39,256.4,1200.0,222.5916,222.635,222.4268,222.4355,1200.0
2014-07-25 10:55:00,256.38,256.43,256.12,256.15,26600.0,222.4181,222.4615,222.1926,222.2186,26600.0
2014-07-25 11:00:00,256.19,256.19,255.81,255.97,16700.0,222.2533,222.2533,221.9236,222.0625,16700.0
2014-07-25 11:05:00,255.96,256.02,255.86,255.97,6000.0,222.0538,222.1058,221.967,222.0625,6000.0
2014-07-25 11:10:00,256.03,256.03,255.88,255.93,2700.0,222.1145,222.1145,221.9844,222.0278,2700.0
2014-07-25 11:15:00,255.91,255.91,255.75,255.87,8700.0,222.0104,222.0104,221.8716,221.9757,8700.0
2014-07-25 11:20:00,255.79,255.79,255.38,255.38,32800.0,221.9063,221.9063,221.5506,221.5506,32800.0
2014-07-25 11:25:00,255.45,255.73,255.41,255.68,16200.0,221.6113,221.8542,221.5766,221.8109,16200.0
2014-07-25 11:30:00,255.66,255.79,255.66,255.75,6100.0,221.7935,221.9063,221.7935,221.8716,6100.0
2014-07-25 11:35:00,255.76,255.76,255.68,255.71,2300.0,221.8803,221.8803,221.8109,221.8369,2300.0
2014-07-25 11:40:00,255.71,255.8,255.71,255.77,1700.0,221.8369,221.915,221.8369,221.8889,1700.0
2014-07-25 11:45:00,255.79,255.79,255.74,255.77,2000.0,221.9063,221.9063,221.8629,221.8889,2000.0
2014-07-25 11:50:00,255.74,255.83,255.7,255.83,7200.0,221.8629,221.941,221.8282,221.941,7200.0
2014-07-25 11:55:00,255.88,255.91,255.73,255.78,4600.0,221.9844,222.0104,221.8542,221.8976,4600.0
2014-07-25 12:00:00,255.77,255.92,255.76,255.9,3900.0,221.8889,222.0191,221.8803,222.0017,3900.0
2014-07-25 12:05:00,255.97,256.07,255.96,256.07,4200.0,222.0625,222.1492,222.0538,222.1492,4200.0
2014-07-25 12:10:00,256.08,256.08,255.96,256.01,1300.0,222.1579,222.1579,222.0538,222.0972,1300.0
2014-07-25 12:15:00,256.0,256.02,255.99,255.99,2400.0,222.0885,222.1058,222.0798,222.0798,2400.0
2014-07-25 12:20:00,255.99,256.06,255.98,255.98,2100.0,222.0798,222.1405,222.0711,222.0711,2100.0
2014-07-25 12:25:00,256.03,256.03,255.83,255.85,3600.0,222.1145,222.1145,221.941,221.9584,3600.0
2014-07-25 12:30:00,255.87,255.91,255.76,255.78,8500.0,221.9757,222.0104,221.8803,221.8976,8500.0
2014-07-25 12:35:00,255.8,255.95,255.79,255.95,5800.0,221.915,222.0451,221.9063,222.0451,5800.0
2014-07-25 12:40:00,255.94,255.94,255.94,255.94,100.0,222.0364,222.0364,222.0364,222.0364,100.0
2014-07-25 12:45:00,255.96,256.2,255.96,256.02,6000.0,222.0538,222.262,222.0538,222.1058,6000.0
2014-07-25 12:50:00,256.04,256.06,255.89,255.92,12800.0,222.1232,222.1405,221.9931,222.0191,12800.0
2014-07-25 12:55:00,255.89,255.94,255.87,255.94,6700.0,221.9931,222.0364,221.9757,222.0364,6700.0
2014-07-25 13:00:00,255.92,255.93,255.76,255.88,109400.0,222.0191,222.0278,221.8803,221.9844,109400.0
2014-07-25 13:05:00,255.89,255.91,255.8,255.87,4600.0,221.9931,222.0104,221.915,221.9757,4600.0
2014-07-25 13:10:00,255.86,255.97,255.85,255.91,3300.0,221.967,222.0625,221.9584,222.0104,3300.0
2014-07-25 13:15:00,255.9,255.9,255.74,255.83,5900.0,222.0017,222.0017,221.8629,221.941,5900.0
2014-07-25 13:20:00,255.79,255.84,255.65,255.69,6800.0,221.9063,221.9497,221.7848,221.8195,6800.0
2014-07-25 13:25:00,255.71,255.86,255.71,255.86,4600.0,221.8369,221.967,221.8369,221.967,4600.0
2014-07-25 13:30:00,255.78,255.78,255.49,255.5,35400.0,221.8976,221.8976,221.646,221.6547,35400.0
2014-07-25 13:35:00,255.5,255.73,255.47,255.73,4700.0,221.6547,221.8542,221.6287,221.8542,4700.0
2014-07-25 13:40:00,255.73,255.76,255.64,255.64,11000.0,221.8542,221.8803,221.7762,221.7762,11000.0
2014-07-25 13:45:00,255.67,255.73,255.66,255.71,9500.0,221.8022,221.8542,221.7935,221.8369,9500.0
2014-07-25 13:50:00,255.69,255.69,255.59,255.59,16100.0,221.8195,221.8195,221.7328,221.7328,16100.0
2014-07-25 13:55:00,255.61,255.67,255.5,255.51,13900.0,221.7501,221.8022,221.6547,221.6634,13900.0
2014-07-25 14:00:00,255.5,255.53,255.24,255.45,37100.0,221.6547,221.6807,221.4292,221.6113,37100.0
2014-07-25 14:05:00,255.47,255.6,255.46,255.6,5900.0,221.6287,221.7415,221.62,221.7415,5900.0
2014-07-25 14:10:00,255.6,255.61,255.48,255.5,5000.0,221.7415,221.7501,221.6374,221.6547,5000.0
2014-07-25 14:15:00,255.48,255.69,255.48,255.62,13300.0,221.6374,221.8195,221.6374,221.7588,13300.0
2014-07-25 14:20:00,255.61,255.7,255.59,255.63,9700.0,221.7501,221.8282,221.7328,221.7675,9700.0
2014-07-25 14:25:00,255.66,255.8,255.66,255.77,5800.0,221.7935,221.915,221.7935,221.8889,5800.0
2014-07-25 14:30:00,255.76,255.84,255.69,255.73,7500.0,221.8803,221.9497,221.8195,221.8542,7500.0
2014-07-25 14:35:00,255.74,255.76,255.65,255.7,4000.0,221.8629,221.8803,221.7848,221.8282,4000.0
2014-07-25 14:40:00,255.75,255.86,255.75,255.86,3500.0,221.8716,221.967,221.8716,221.967,3500.0
2014-07-25 14:45:00,255.88,255.98,255.87,255.94,3100.0,221.9844,222.0711,221.9757,222.0364,3100.0
2014-07-25 14:50:00,255.92,255.92,255.68,255.72,9100.0,222.0191,222.0191,221.8109,221.8456,9100.0
2014-07-25 14:55:00,255.67,255.85,255.67,255.83,1400.0,221.8022,221.9584,221.8022,221.941,1400.0
2014-07-25 15:00:00,255.83,255.91,255.71,255.74,8300.0,221.941,222.0104,221.8369,221.8629,8300.0
2014-07-25 15:05:00,255.72,255.8,255.71,255.8,10700.0,221.8456,221.915,221.8369,221.915,10700.0
2014-07-25 15:10:00,255.81,255.91,255.73,255.73,13200.0,221.9236,222.0104,221.8542,221.8542,13200.0
2014-07-25 15:15:00,255.72,255.8,255.72,255.74,3500.0,221.8456,221.915,221.8456,221.8629,3500.0
2014-07-25 15:20:00,255.73,255.8,255.69,255.69,3200.0,221.8542,221.915,221.8195,221.8195,3200.0
2014-07-25 15:25:00,255.68,255.75,255.64,255.69,5400.0,221.8109,221.8716,221.7762,221.8195,5400.0
2014-07-25 15:30:00,255.71,255.72,255.5,255.53,9600.0,221.8369,221.8456,221.6547,221.6807,9600.0
2014-07-25 15:35:00,255.53,255.61,255.4,255.4,50700.0,221.6807,221.7501,221.568,221.568,50700.0
2014-07-25 15:40:00,255.44,255.53,255.43,255.49,93300.0,221.6027,221.6807,221.594,221.646,93300.0
2014-07-25 15:45:00,255.5,255.6,255.5,255.6,51800.0,221.6547,221.7415,221.6547,221.7415,51800.0
2014-07-25 15:50:00,255.6,255.61,255.47,255.58,117900.0,221.7415,221.7501,221.6287,221.7241,117900.0
2014-07-25 15:55:00,255.58,255.61,255.48,255.52,79300.0,221.7241,221.7501,221.6374,221.6721,79300.0
2014-07-28 09:30:00,255.77,255.93,255.15,255.23,40600.0,221.8889,222.0278,221.3511,221.4205,40600.0
2014-07-28 09:35:00,255.28,255.91,255.28,255.49,32200.0,221.4639,222.0104,221.4639,221.646,32200.0
2014-07-28 09:40:00,255.44,255.49,255.0,255.02,24900.0,221.6027,221.646,221.2209,221.2383,24900.0
2014-07-28 09:45:00,254.96,255.0,254.54,254.54,12200.0,221.1862,221.2209,220.8219,220.8219,12200.0
2014-07-28 09:50:00,254.62,255.06,254.46,255.05,7200.0,220.8913,221.273,220.7525,221.2643,7200.0
2014-07-28 09:55:00,255.03,255.03,254.79,254.9,2400.0,221.247,221.247,221.0388,221.1342,2400.0
2014-07-28 10:00:00,254.85,254.87,254.25,254.33,22200.0,221.0908,221.1082,220.5703,220.6397,22200.0
2014-07-28 10:05:00,254.5,254.66,254.11,254.11,15600.0,220.7872,220.926,220.4488,220.4488,15600.0
2014-07-28 10:10:00,254.14,254.45,254.13,254.41,12000.0,220.4749,220.7438,220.4662,220.7091,12000.0
2014-07-28 10:15:00,254.42,254.42,253.9,253.98,15000.0,220.7178,220.7178,220.2667,220.3361,15000.0
2014-07-28 10:20:00,253.92,254.05,253.8,253.99,8300.0,220.284,220.3968,220.1799,220.3447,8300.0
2014-07-28 10:25:00,254.02,254.14,253.95,253.98,3400.0,220.3708,220.4749,220.31,220.3361,3400.0
2014-07-28 10:30:00,253.85,254.04,253.74,253.74,15300.0,220.2233,220.3881,220.1279,220.1279,15300.0
2014-07-28 10:35:00,253.68,253.93,253.53,253.9,26600.0,220.0758,220.2927,219.9457,220.2667,26600.0
2014-07-28 10:40:00,253.97,254.15,253.73,254.15,30600.0,220.3274,220.4835,220.1192,220.4835,30600.0
2014-07-28 10:45:00,254.15,254.25,254.12,254.12,2600.0,220.4835,220.5703,220.4575,220.4575,2600.0
2014-07-28 10:50:00,254.22,254.31,254.16,254.16,2200.0,220.5443,220.6223,220.4922,220.4922,2200.0
2014-07-28 10:55:00,254.23,254.3,254.07,254.09,11800.0,220.5529,220.6137,220.4141,220.4315,11800.0
2014-07-28 11:00:00,254.11,254.24,254.04,254.24,4400.0,220.4488,220.5616,220.3881,220.5616,4400.0
2014-07-28 11:05:00,254.22,254.36,254.14,254.26,5200.0,220.5443,220.6657,220.4749,220.579,5200.0
2014-07-28 11:10:00,254.31,254.5,254.31,254.35,9400.0,220.6223,220.7872,220.6223,220.6571,9400.0
2014-07-28 11:15:00,254.35,254.36,254.16,254.34,8100.0,220.6571,220.6657,220.4922,220.6484,8100.0
2014-07-28 11:20:00,254.32,254.6,254.32,254.46,5500.0,220.631,220.8739,220.631,220.7525,5500.0
2014-07-28 11:25:00,254.5,254.91,254.5,254.91,13900.0,220.7872,221.1429,220.7872,221.1429,13900.0
2014-07-28 11:30:00,254.96,254.98,254.74,254.74,8300.0,221.1862,221.2036,220.9954,220.9954,8300.0
2014-07-28 11:35:00,254.74,254.76,254.59,254.64,10700.0,220.9954,221.0127,220.8653,220.9086,10700.0
2014-07-28 11:40:00,254.58,254.59,254.44,254.5,39200.0,220.8566,220.8653,220.7351,220.7872,39200.0
2014-07-28 11:45:00,254.49,254.49,254.29,254.45,2500.0,220.7785,220.7785,220.605,220.7438,2500.0
2014-07-28 11:50:00,254.46,254.52,254.46,254.47,1600.0,220.7525,220.8045,220.7525,220.7612,1600.0
2014-07-28 11:55:00,254.47,254.52,254.47,254.49,1600.0,220.7612,220.8045,220.7612,220.7785,1600.0
2014-07-28 12:00:00,254.45,254.48,254.37,254.37,5400.0,220.7438,220.7698,220.6744,220.6744,5400.0
2014-07-28 12:05:00,254.37,254.48,254.37,254.48,3700.0,220.6744,220.7698,220.6744,220.7698,3700.0
2014-07-28 12:10:00,254.49,254.49,254.2,254.28,10600.0,220.7785,220.7785,220.5269,220.5963,10600.0
2014-07-28 12:15:00,254.28,254.38,254.28,254.32,2300.0,220.5963,220.6831,220.5963,220.631,2300.0
2014-07-28 12:20:00,254.37,254.41,254.28,254.37,2900.0,220.6744,220.7091,220.5963,220.6744,2900.0
2014-07-28 12:25:00,254.44,254.44,254.27,254.27,3100.0,220.7351,220.7351,220.5876,220.5876,3100.0
2014-07-28 12:30:00,254.25,254.33,254.25,254.32,8000.0,220.5703,220.6397,220.5703,220.631,8000.0
2014-07-28 12:35:00,254.2,254.31,254.17,254.2,6700.0,220.5269,220.6223,220.5009,220.5269,6700.0
2014-07-28 12:40:00,254.16,254.37,254.11,254.37,4800.0,220.4922,220.6744,220.4488,220.6744,4800.0
2014-07-28 12:45:00,254.35,254.42,254.31,254.42,2000.0,220.6571,220.7178,220.6223,220.7178,2000.0
2014-07-28 12:50:00,254.43,254.48,254.4,254.42,5200.0,220.7265,220.7698,220.7004,220.7178,5200.0
2014-07-28 12:55:00,254.44,254.63,254.4,254.57,4800.0,220.7351,220.9,220.7004,220.8479,4800.0
2014-07-28 13:00:00,254.56,254.56,254.33,254.35,3300.0,220.8392,220.8392,220.6397,220.6571,3300.0
2014-07-28 13:05:00,254.38,254.47,254.37,254.47,3100.0,220.6831,220.7612,220.6744,220.7612,3100.0
2014-07-28 13:10:00,254.49,254.71,254.49,254.7,11300.0,220.7785,220.9694,220.7785,220.9607,11300.0
2014-07-28 13:15:00,254.73,254.73,254.63,254.66,4700.0,220.9867,220.9867,220.9,220.926,4700.0
2014-07-28 13:20:00,254.63,255.07,254.63,255.06,23700.0,220.9,221.2817,220.9,221.273,23700.0
2014-07-28 13:25:00,255.06,255.06,254.92,254.95,15600.0,221.273,221.273,221.1515,221.1776,15600.0
2014-07-28 13:30:00,254.96,255.27,254.96,255.22,13100.0,221.1862,221.4552,221.1862,221.4118,13100.0
2014-07-28 13:35:00,255.25,255.56,255.18,255.56,27500.0,221.4378,221.7068,221.3771,221.7068,27500.0
2014-07-28 13:40:00,255.56,255.68,255.49,255.54,10300.0,221.7068,221.8109,221.646,221.6894,10300.0
2014-07-28 13:45:00,255.54,255.61,255.45,255.49,11900.0,221.6894,221.7501,221.6113,221.646,11900.0
2014-07-28 13:50:00,255.45,255.52,255.39,255.4,16700.0,221.6113,221.6721,221.5593,221.568,16700.0
2014-07-28 13:55:00,255.42,255.49,255.37,255.49,6900.0,221.5853,221.646,221.5419,221.646,6900.0
2014-07-28 14:00:00,255.44,255.53,255.4,255.49,7600.0,221.6027,221.6807,221.568,221.646,7600.0
2014-07-28 14:05:00,255.4,255.48,255.4,255.47,14100.0,221.568,221.6374,221.568,221.6287,14100.0
2014-07-28 14:10:00,255.46,255.6,255.46,255.5,41700.0,221.62,221.7415,221.62,221.6547,41700.0
2014-07-28 14:15:00,255.45,255.5,255.27,255.34,9100.0,221.6113,221.6547,221.4552,221.5159,9100.0
2014-07-28 14:20:00,255.34,255.4,255.28,255.28,5900.0,221.5159,221.568,221.4639,221.4639,5900.0
2014-07-28 14:25:00,255.3,255.33,255.28,255.29,3800.0,221.4812,221.5072,221.4639,221.4725,3800.0
2014-07-28 14:30:00,255.28,255.33,255.12,255.25,7000.0,221.4639,221.5072,221.3251,221.4378,7000.0
2014-07-28 14:35:00,255.25,255.3,255.16,255.19,11500.0,221.4378,221.4812,221.3598,221.3858,11500.0
2014-07-28 14:40:00,255.17,255.17,254.95,254.97,9200.0,221.3684,221.3684,221.1776,221.1949,9200.0
2014-07-28 14:45:00,254.97,255.15,254.97,255.12,11900.0,221.1949,221.3511,221.1949,221.3251,11900.0
2014-07-28 14:50:00,255.14,255.3,255.12,255.23,4500.0,221.3424,221.4812,221.3251,221.4205,4500.0
2014-07-28 14:55:00,255.21,255.39,255.21,255.32,5000.0,221.4031,221.5593,221.4031,221.4986,5000.0
2014-07-28 15:00:00,255.34,255.34,255.15,255.17,4300.0,221.5159,221.5159,221.3511,221.3684,4300.0
2014-07-28 15:05:00,255.16,255.41,255.16,255.4,7600.0,221.3598,221.5766,221.3598,221.568,7600.0
2014-07-28 15:10:00,255.37,255.41,255.23,255.35,5800.0,221.5419,221.5766,221.4205,221.5246,5800.0
2014-07-28 15:15:00,255.36,255.36,255.21,255.26,9000.0,221.5333,221.5333,221.4031,221.4465,9000.0
2014-07-28 15:20:00,255.25,255.32,255.24,255.28,6800.0,221.4378,221.4986,221.4292,221.4639,6800.0
2014-07-28 15:25:00,255.3,255.3,255.24,255.26,7200.0,221.4812,221.4812,221.4292,221.4465,7200.0
2014-07-28 15:30:00,255.25,255.33,255.23,255.25,11500.0,221.4378,221.5072,221.4205,221.4378,11500.0
2014-07-28 15:35:00,255.25,255.25,255.17,255.2,10300.0,221.4378,221.4378,221.3684,221.3945,10300.0
2014-07-28 15:40:00,255.2,255.42,255.17,255.42,26300.0,221.3945,221.5853,221.3684,221.5853,26300.0
2014-07-28 15:45:00,255.41,255.42,255.2,255.2,37500.0,221.5766,221.5853,221.3945,221.3945,37500.0
2014-07-28 15:50:00,255.18,255.29,255.18,255.27,57000.0,221.3771,221.4725,221.3771,221.4552,57000.0
2014-07-28 15:55:00,255.26,255.28,255.11,255.11,134800.0,221.4465,221.4639,221.3164,221.3164,134800.0
2014-07-29 09:30:00,255.5,255.68,255.27,255.38,23400.0,221.6547,221.8109,221.4552,221.5506,23400.0
2014-07-29 09:35:00,255.36,255.44,255.17,255.28,14300.0,221.5333,221.6027,221.3684,221.4639,14300.0
2014-07-29 09:40:00,255.26,255.42,255.09,255.38,26100.0,221.4465,221.5853,221.299,221.5506,26100.0
2014-07-29 09:45:00,255.42,255.75,255.42,255.68,24000.0,221.5853,221.8716,221.5853,221.8109,24000.0
2014-07-29 09:50:00,255.7,256.18,255.61,256.18,35200.0,221.8282,222.2446,221.7501,222.2446,35200.0
2014-07-29 09:55:00,256.19,256.26,255.92,255.92,27600.0,222.2533,222.314,222.0191,222.0191,27600.0
2014-07-29 10:00:00,255.95,256.25,255.88,255.96,10400.0,222.0451,222.3054,221.9844,222.0538,10400.0
2014-07-29 10:05:00,255.97,256.51,255.96,256.49,13400.0,222.0625,222.5309,222.0538,222.5136,13400.0
2014-07-29 10:10:00,256.44,256.44,256.16,256.24,12700.0,222.4702,222.4702,222.2273,222.2967,12700.0
2014-07-29 10:15:00,256.27,256.36,256.09,256.12,9500.0,222.3227,222.4008,222.1666,222.1926,9500.0
2014-07-29 10:20:00,256.1,256.15,256.02,256.14,5800.0,222.1752,222.2186,222.1058,222.2099,5800.0
2014-07-29 10:25:00,256.17,256.28,256.08,256.26,5000.0,222.236,222.3314,222.1579,222.314,5000.0
2014-07-29 10:30:00,256.27,256.27,256.0,256.04,8800.0,222.3227,222.3227,222.0885,222.1232,8800.0
2014-07-29 10:35:00,256.04,256.19,255.97,256.15,2400.0,222.1232,222.2533,222.0625,222.2186,2400.0
2014-07-29 10:40:00,256.09,256.37,256.09,256.37,7600.0,222.1666,222.4095,222.1666,222.4095,7600.0
2014-07-29 10:45:00,256.34,256.36,256.15,256.15,5100.0,222.3834,222.4008,222.2186,222.2186,5100.0
2014-07-29 10:50:00,256.18,256.22,255.83,255.91,9700.0,222.2446,222.2793,221.941,222.0104,9700.0
2014-07-29 10:55:00,255.92,255.97,255.83,255.91,13300.0,222.0191,222.0625,221.941,222.0104,13300.0
2014-07-29 11:00:00,255.86,255.95,255.66,255.66,4500.0,221.967,222.0451,221.7935,221.7935,4500.0
2014-07-29 11:05:00,255.63,255.64,254.99,254.99,34000.0,221.7675,221.7762,221.2123,221.2123,34000.0
2014-07-29 11:10:00,254.96,255.1,254.82,255.06,19700.0,221.1862,221.3077,221.0648,221.273,19700.0
2014-07-29 11:15:00,255.05,255.26,255.03,255.12,13500.0,221.2643,221.4465,221.247,221.3251,13500.0
2014-07-29 11:20:00,255.15,255.24,255.06,255.09,6000.0,221.3511,221.4292,221.273,221.299,6000.0
2014-07-29 11:25:00,255.07,255.1,254.95,254.99,6900.0,221.2817,221.3077,221.1776,221.2123,6900.0
2014-07-29 11:30:00,254.97,254.97,254.58,254.59,8700.0,221.1949,221.1949,220.8566,220.8653,8700.0
2014-07-29 11:35:00,254.55,254.68,254.5,254.56,6800.0,220.8306,220.9433,220.7872,220.8392,6800.0
2014-07-29 11:40:00,254.59,254.79,254.59,254.73,3900.0,220.8653,221.0388,220.8653,220.9867,3900.0
2014-07-29 11:45:00,254.75,254.96,254.75,254.91,2300.0,221.0041,221.1862,221.0041,221.1429,2300.0
2014-07-29 11:50:00,254.95,254.95,254.86,254.87,2400.0,221.1776,221.1776,221.0995,221.1082,2400.0
2014-07-29 11:55:00,254.87,255.01,254.75,254.99,11500.0,221.1082,221.2296,221.0041,221.2123,11500.0
2014-07-29 12:00:00,254.99,254.99,254.88,254.91,1500.0,221.2123,221.2123,221.1168,221.1429,1500.0
2014-07-29 12:05:00,254.9,255.0,254.89,254.98,1700.0,221.1342,221.2209,221.1255,221.2036,1700.0
2014-07-29 12:10:00,254.94,255.12,254.92,255.11,17000.0,221.1689,221.3251,221.1515,221.3164,17000.0
2014-07-29 12:15:00,255.14,255.16,254.99,255.01,10300.0,221.3424,221.3598,221.2123,221.2296,10300.0
2014-07-29 12:20:00,254.98,255.33,254.98,255.33,12500.0,221.2036,221.5072,221.2036,221.5072,12500.0
2014-07-29 12:25:00,255.35,255.48,255.31,255.44,9400.0,221.5246,221.6374,221.4899,221.6027,9400.0
2014-07-29 12:30:00,255.46,255.46,255.4,255.4,4800.0,221.62,221.62,221.568,221.568,4800.0
2014-07-29 12:35:00,255.44,255.6,255.42,255.55,30500.0,221.6027,221.7415,221.5853,221.6981,30500.0
2014-07-29 12:40:00,255.52,255.55,255.48,255.54,6400.0,221.6721,221.6981,221.6374,221.6894,6400.0
2014-07-29 12:45:00,255.49,255.66,255.49,255.57,19700.0,221.646,221.7935,221.646,221.7154,19700.0
2014-07-29 12:50:00,255.61,255.67,255.54,255.57,6800.0,221.7501,221.8022,221.6894,221.7154,6800.0
2014-07-29 12:55:00,255.59,255.66,255.57,255.61,6900.0,221.7328,221.7935,221.7154,221.7501,6900.0
2014-07-29 13:00:00,255.63,255.66,255.49,255.54,5300.0,221.7675,221.7935,221.646,221.6894,5300.0
2014-07-29 13:05:00,255.52,255.67,255.52,255.67,11200.0,221.6721,221.8022,221.6721,221.8022,11200.0
2014-07-29 13:10:00,255.65,255.65,255.46,255.49,5100.0,221.7848,221.7848,221.62,221.646,5100.0
2014-07-29 13:15:00,255.49,255.53,255.45,255.48,5500.0,221.646,221.6807,221.6113,221.6374,5500.0
2014-07-29 13:20:00,255.55,255.76,255.55,255.73,7100.0,221.6981,221.8803,221.6981,221.8542,7100.0
2014-07-29 13:25:00,255.74,255.74,255.53,255.58,2700.0,221.8629,221.8629,221.6807,221.7241,2700.0
2014-07-29 13:30:00,255.56,255.59,255.44,255.49,18700.0,221.7068,221.7328,221.6027,221.646,18700.0
2014-07-29 13:35:00,255.46,255.46,255.35,255.35,2600.0,221.62,221.62,221.5246,221.5246,2600.0
2014-07-29 13:40:00,255.35,255.4,255.34,255.4,2800.0,221.5246,221.568,221.5159,221.568,2800.0
2014-07-29 13:45:00,255.37,255.37,255.29,255.33,4500.0,221.5419,221.5419,221.4725,221.5072,4500.0
2014-07-29 13:50:00,255.31,255.4,255.31,255.4,3500.0,221.4899,221.568,221.4899,221.568,3500.0
2014-07-29 13:55:00,255.45,255.47,255.4,255.4,5800.0,221.6113,221.6287,221.568,221.568,5800.0
2014-07-29 14:00:00,255.39,255.43,255.37,255.39,2600.0,221.5593,221.594,221.5419,221.5593,2600.0
2014-07-29 14:05:00,255.4,255.4,255.29,255.32,3200.0,221.568,221.568,221.4725,221.4986,3200.0
2014-07-29 14:10:00,255.31,255.35,255.27,255.32,5200.0,221.4899,221.5246,221.4552,221.4986,5200.0
2014-07-29 14:15:00,255.35,255.4,255.08,255.09,6100.0,221.5246,221.568,221.2903,221.299,6100.0
2014-07-29 14:20:00,255.09,255.15,254.79,254.8,16900.0,221.299,221.3511,221.0388,221.0474,16900.0
2014-07-29 14:25:00,254.79,254.89,254.58,254.89,21800.0,221.0388,221.1255,220.8566,221.1255,21800.0
2014-07-29 14:30:00,254.91,255.03,254.89,254.94,3200.0,221.1429,221.247,221.1255,221.1689,3200.0
2014-07-29 14:35:00,255.02,255.02,254.73,254.79,3000.0,221.2383,221.2383,220.9867,221.0388,3000.0
2014-07-29 14:40:00,254.79,254.92,254.79,254.82,1100.0,221.0388,221.1515,221.0388,221.0648,1100.0
2014-07-29 14:45:00,254.69,254.97,254.68,254.96,6100.0,220.952,221.1949,220.9433,221.1862,6100.0
2014-07-29 14:50:00,254.94,254.94,254.8,254.85,6900.0,221.1689,221.1689,221.0474,221.0908,6900.0
2014-07-29 14:55:00,254.85,254.89,254.8,254.82,19000.0,221.0908,221.1255,221.0474,221.0648,19000.0
2014-07-29 15:00:00,254.77,254.8,254.66,254.8,9900.0,221.0214,221.0474,220.926,221.0474,9900.0
2014-07-29 15:05:00,254.85,254.98,254.81,254.91,13700.0,221.0908,221.2036,221.0561,221.1429,13700.0
2014-07-29 15:10:00,254.9,254.93,254.8,254.93,5900.0,221.1342,221.1602,221.0474,221.1602,5900.0
2014-07-29 15:15:00,254.93,254.93,254.75,254.86,7800.0,221.1602,221.1602,221.0041,221.0995,7800.0
2014-07-29 15:20:00,254.86,254.94,254.73,254.73,7300.0,221.0995,221.1689,220.9867,220.9867,7300.0
2014-07-29 15:25:00,254.73,254.83,254.67,254.72,53300.0,220.9867,221.0735,220.9347,220.978,53300.0
2014-07-29 15:30:00,254.72,254.72,254.53,254.6,28800.0,220.978,220.978,220.8132,220.8739,28800.0
2014-07-29 15:35:00,254.58,254.71,254.57,254.61,6500.0,220.8566,220.9694,220.8479,220.8826,6500.0
2014-07-29 15:40:00,254.62,254.62,254.37,254.37,10100.0,220.8913,220.8913,220.6744,220.6744,10100.0
2014-07-29 15:45:00,254.36,254.37,254.16,254.34,53600.0,220.6657,220.6744,220.4922,220.6484,53600.0
2014-07-29 15:50:00,254.31,254.33,254.02,254.03,138900.0,220.6223,220.6397,220.3708,220.3794,138900.0
2014-07-29 15:55:00,254.01,254.09,253.87,253.99,153800.0,220.3621,220.4315,220.2406,220.3447,153800.0
2014-07-30 09:30:00,254.78,255.37,254.67,255.14,54300.0,221.0301,221.5419,220.9347,221.3424,54300.0
2014-07-30 09:35:00,255.14,255.42,255.14,255.21,15200.0,221.3424,221.5853,221.3424,221.4031,15200.0
2014-07-30 09:40:00,255.2,255.42,255.2,255.32,46700.0,221.3945,221.5853,221.3945,221.4986,46700.0
2014-07-30 09:45:00,255.36,255.39,255.07,255.33,20900.0,221.5333,221.5593,221.2817,221.5072,20900.0
2014-07-30 09:50:00,255.38,255.64,254.89,255.08,26100.0,221.5506,221.7762,221.1255,221.2903,26100.0
2014-07-30 09:55:00,255.14,255.27,254.67,254.74,12400.0,221.3424,221.4552,220.9347,220.9954,12400.0
2014-07-30 10:00:00,254.78,254.86,254.33,254.45,10200.0,221.0301,221.0995,220.6397,220.7438,10200.0
2014-07-30 10:05:00,254.43,254.44,254.04,254.42,41400.0,220.7265,220.7351,220.3881,220.7178,41400.0
2014-07-30 10:10:00,254.36,254.53,254.34,254.51,6700.0,220.6657,220.8132,220.6484,220.7959,6700.0
2014-07-30 10:15:00,254.29,254.68,254.29,254.67,12800.0,220.605,220.9433,220.605,220.9347,12800.0
2014-07-30 10:20:00,254.73,254.8,254.65,254.7,9900.0,220.9867,221.0474,220.9173,220.9607,9900.0
2014-07-30 10:25:00,254.59,254.7,254.45,254.62,15600.0,220.8653,220.9607,220.7438,220.8913,15600.0
2014-07-30 10:30:00,254.6,254.72,254.43,254.49,7300.0,220.8739,220.978,220.7265,220.7785,7300.0
2014-07-30 10:35:00,254.52,254.87,254.29,254.36,19300.0,220.8045,221.1082,220.605,220.6657,19300.0
2014-07-30 10:40:00,254.4,254.48,254.09,254.09,15000.0,220.7004,220.7698,220.4315,220.4315,15000.0
2014-07-30 10:45:00,254.05,254.22,253.82,254.13,40100.0,220.3968,220.5443,220.1973,220.4662,40100.0
2014-07-30 10:50:00,254.11,254.48,254.1,254.36,7000.0,220.4488,220.7698,220.4402,220.6657,7000.0
2014-07-30 10:55:00,254.32,254.36,254.03,254.19,10700.0,220.631,220.6657,220.3794,220.5182,10700.0
2014-07-30 11:00:00,254.17,254.17,253.73,253.85,15100.0,220.5009,220.5009,220.1192,220.2233,15100.0
2014-07-30 11:05:00,253.86,254.07,253.64,254.0,19100.0,220.232,220.4141,220.0411,220.3534,19100.0
2014-07-30 11:10:00,254.01,254.1,253.84,253.92,3500.0,220.3621,220.4402,220.2146,220.284,3500.0
2014-07-30 11:15:00,254.06,254.24,254.06,254.19,4200.0,220.4055,220.5616,220.4055,220.5182,4200.0
2014-07-30 11:20:00,254.23,254.32,254.13,254.32,2800.0,220.5529,220.631,220.4662,220.631,2800.0
2014-07-30 11:25:00,254.26,254.26,254.05,254.09,17200.0,220.579,220.579,220.3968,220.4315,17200.0
2014-07-30 11:30:00,254.11,254.22,253.96,254.22,20800.0,220.4488,220.5443,220.3187,220.5443,20800.0
2014-07-30 11:35:00,254.18,254.18,253.96,253.96,4400.0,220.5096,220.5096,220.3187,220.3187,4400.0
2014-07-30 11:40:00,253.94,254.13,253.94,254.0,7100.0,220.3014,220.4662,220.3014,220.3534,7100.0
2014-07-30 11:45:00,254.02,254.09,253.77,253.77,24500.0,220.3708,220.4315,220.1539,220.1539,24500.0
2014-07-30 11:50:00,253.78,253.91,253.72,253.72,12900.0,220.1626,220.2753,220.1105,220.1105,12900.0
2014-07-30 11:55:00,253.75,253.79,253.56,253.6,18200.0,220.1365,220.1712,219.9717,220.0064,18200.0
2014-07-30 12:00:00,253.67,253.76,253.59,253.75,9800.0,220.0671,220.1452,219.9977,220.1365,9800.0
2014-07-30 12:05:00,253.74,253.74,253.45,253.64,19300.0,220.1279,220.1279,219.8763,220.0411,19300.0
2014-07-30 12:10:00,253.66,253.91,253.58,253.79,15800.0,220.0585,220.2753,219.9891,220.1712,15800.0
2014-07-30 12:15:00,253.78,253.87,253.71,253.75,10300.0,220.1626,220.2406,220.1018,220.1365,10300.0
2014-07-30 12:20:00,253.69,253.97,253.64,253.95,12900.0,220.0845,220.3274,220.0411,220.31,12900.0
2014-07-30 12:25:00,253.97,253.97,253.79,253.86,7300.0,220.3274,220.3274,220.1712,220.232,7300.0
2014-07-30 12:30:00,253.91,253.93,253.75,253.86,12400.0,220.2753,220.2927,220.1365,220.232,12400.0
2014-07-30 12:35:00,253.8,254.13,253.79,253.99,13900.0,220.1799,220.4662,220.1712,220.3447,13900.0
2014-07-30 12:40:00,254.01,254.11,253.94,254.0,12700.0,220.3621,220.4488,220.3014,220.3534,12700.0
2014-07-30 12:45:00,253.99,254.08,253.97,254.08,4600.0,220.3447,220.4228,220.3274,220.4228,4600.0
2014-07-30 12:50:00,254.06,254.07,253.94,254.02,7600.0,220.4055,220.4141,220.3014,220.3708,7600.0
2014-07-30 12:55:00,254.02,254.07,253.95,253.95,8600.0,220.3708,220.4141,220.31,220.31,8600.0
2014-07-30 13:00:00,253.99,254.0,253.84,253.84,3300.0,220.3447,220.3534,220.2146,220.2146,3300.0
2014-07-30 13:05:00,253.82,253.9,253.72,253.84,4600.0,220.1973,220.2667,220.1105,220.2146,4600.0
2014-07-30 13:10:00,253.83,253.89,253.81,253.88,4700.0,220.2059,220.258,220.1886,220.2493,4700.0
2014-07-30 13:15:00,253.85,253.85,253.67,253.67,7600.0,220.2233,220.2233,220.0671,220.0671,7600.0
2014-07-30 13:20:00,253.73,253.82,253.67,253.68,10300.0,220.1192,220.1973,220.0671,220.0758,10300.0
2014-07-30 13:25:00,253.67,253.68,253.5,253.64,25200.0,220.0671,220.0758,219.9196,220.0411,25200.0
2014-07-30 13:30:00,253.63,253.99,253.61,253.96,14100.0,220.0324,220.3447,220.0151,220.3187,14100.0
2014-07-30 13:35:00,253.96,253.97,253.7,253.7,17500.0,220.3187,220.3274,220.0932,220.0932,17500.0
2014-07-30 13:40:00,253.75,253.88,253.66,253.88,10100.0,220.1365,220.2493,220.0585,220.2493,10100.0
2014-07-30 13:45:00,253.87,253.87,253.77,253.83,25700.0,220.2406,220.2406,220.1539,220.2059,25700.0
2014-07-30 13:50:00,253.88,253.9,253.74,253.76,6000.0,220.2493,220.2667,220.1279,220.1452,6000.0
2014-07-30 13:55:00,253.76,253.93,253.76,253.92,4300.0,220.1452,220.2927,220.1452,220.284,4300.0
2014-07-30 14:00:00,253.87,254.55,253.59,254.05,27600.0,220.2406,220.8306,219.9977,220.3968,27600.0
2014-07-30 14:05:00,254.03,254.55,254.01,254.42,56000.0,220.3794,220.8306,220.3621,220.7178,56000.0
2014-07-30 14:10:00,254.49,255.11,254.47,255.02,85100.0,220.7785,221.3164,220.7612,221.2383,85100.0
2014-07-30 14:15:00,255.0,255.19,254.85,254.96,17400.0,221.2209,221.3858,221.0908,221.1862,17400.0
2014-07-30 14:20:00,255.0,255.03,254.68,254.79,12200.0,221.2209,221.247,220.9433,221.0388,12200.0
2014-07-30 14:25:00,254.84,254.94,254.71,254.91,7600.0,221.0821,221.1689,220.9694,221.1429,7600.0
2014-07-30 14:30:00,254.92,254.95,254.62,254.65,9900.0,221.1515,221.1776,220.8913,220.9173,9900.0
2014-07-30 14:35:00,254.67,254.7,254.44,254.56,4800.0,220.9347,220.9607,220.7351,220.8392,4800.0
2014-07-30 14:40:00,254.63,254.71,254.46,254.55,5800.0,220.9,220.9694,220.7525,220.8306,5800.0
2014-07-30 14:45:00,254.6,254.6,254.08,254.23,33700.0,220.8739,220.8739,220.4228,220.5529,33700.0
2014-07-30 14:50:00,254.24,254.41,254.16,254.37,7200.0,220.5616,220.7091,220.4922,220.6744,7200.0
2014-07-30 14:55:00,254.36,254.42,254.21,254.32,4600.0,220.6657,220.7178,220.5356,220.631,4600.0
2014-07-30 15:00:00,254.31,254.32,253.97,254.14,10700.0,220.6223,220.631,220.3274,220.4749,10700.0
2014-07-30 15:05:00,254.15,254.22,254.08,254.21,9400.0,220.4835,220.5443,220.4228,220.5356,9400.0
2014-07-30 15:10:00,254.23,254.25,254.02,254.2,8600.0,220.5529,220.5703,220.3708,220.5269,8600.0
2014-07-30 15:15:00,254.22,254.52,254.19,254.45,12200.0,220.5443,220.8045,220.5182,220.7438,12200.0
2014-07-30 15:20:00,254.5,254.5,254.35,254.36,8500.0,220.7872,220.7872,220.6571,220.6657,8500.0
2014-07-30 15:25:00,254.36,254.45,254.33,254.44,6500.0,220.6657,220.7438,220.6397,220.7351,6500.0
2014-07-30 15:30:00,254.43,254.65,254.43,254.61,18600.0,220.7265,220.9173,220.7265,220.8826,18600.0
2014-07-30 15:35:00,254.59,254.65,254.51,254.54,12900.0,220.8653,220.9173,220.7959,220.8219,12900.0
2014-07-30 15:40:00,254.55,254.64,254.55,254.62,24900.0,220.8306,220.9086,220.8306,220.8913,24900.0
2014-07-30 15:45:00,254.62,254.62,254.5,254.6,45400.0,220.8913,220.8913,220.7872,220.8739,45400.0
2014-07-30 15:50:00,254.6,254.62,254.53,254.56,49400.0,220.8739,220.8913,220.8132,220.8392,49400.0
2014-07-30 15:55:00,254.56,254.57,254.37,254.39,108800.0,220.8392,220.8479,220.6744,220.6918,108800.0
2014-07-31 09:30:00,252.44,252.45,251.16,252.29,117700.0,219.0001,219.0087,217.8896,218.8699,117700.0
2014-07-31 09:35:00,252.25,252.52,252.12,252.37,31300.0,218.8352,219.0695,218.7225,218.9393,31300.0
2014-07-31 09:40:00,252.37,252.78,252.22,252.54,42100.0,218.9393,219.295,218.8092,219.0868,42100.0
2014-07-31 09:45:00,252.5,253.09,252.28,253.08,29200.0,219.0521,219.564,218.8613,219.5553,29200.0
2014-07-31 09:50:00,253.07,253.07,252.42,252.57,25300.0,219.5466,219.5466,218.9827,219.1128,25300.0
2014-07-31 09:55:00,252.52,252.64,252.28,252.29,12600.0,219.0695,219.1736,218.8613,218.8699,12600.0
2014-07-31 10:00:00,252.16,252.28,251.89,252.28,19700.0,218.7572,218.8613,218.5229,218.8613,19700.0
2014-07-31 10:05:00,252.14,252.25,251.79,251.98,20300.0,218.7398,218.8352,218.4362,218.601,20300.0
2014-07-31 10:10:00,251.91,252.39,251.91,252.15,7700.0,218.5403,218.9567,218.5403,218.7485,7700.0
2014-07-31 10:15:00,252.14,252.24,251.98,252.08,24200.0,218.7398,218.8266,218.601,218.6878,24200.0
2014-07-31 10:20:00,252.05,252.08,251.87,251.87,41200.0,218.6617,218.6878,218.5056,218.5056,41200.0
2014-07-31 10:25:00,251.86,251.87,251.48,251.57,38800.0,218.4969,218.5056,218.1672,218.2453,38800.0
2014-07-31 10:30:00,251.54,251.58,250.95,250.98,71100.0,218.2193,218.254,217.7074,217.7335,71100.0
2014-07-31 10:35:00,250.95,251.05,250.85,251.05,78700.0,217.7074,217.7942,217.6207,217.7942,78700.0
2014-07-31 10:40:00,251.03,251.37,250.92,251.34,44700.0,217.7768,218.0718,217.6814,218.0458,44700.0
2014-07-31 10:45:00,251.28,251.29,251.02,251.09,44100.0,217.9937,218.0024,217.7682,217.8289,44100.0
2014-07-31 10:50:00,251.03,251.13,250.66,250.66,98300.0,217.7768,217.8636,217.4559,217.4559,98300.0
2014-07-31 10:55:00,250.68,250.68,250.15,250.2,124500.0,217.4732,217.4732,217.0134,217.0568,124500.0
2014-07-31 11:00:00,250.19,250.58,250.15,250.54,104700.0,217.0481,217.3865,217.0134,217.3517,104700.0
2014-07-31 11:05:00,250.54,250.55,250.34,250.45,106300.0,217.3517,217.3604,217.1782,217.2737,106300.0
2014-07-31 11:10:00,250.41,250.46,250.16,250.42,98500.0,217.239,217.2823,217.0221,217.2476,98500.0
2014-07-31 11:15:00,250.35,250.48,250.2,250.42,30900.0,217.1869,217.2997,217.0568,217.2476,30900.0
2014-07-31 11:20:00,250.37,250.65,250.37,250.63,19300.0,217.2043,217.4472,217.2043,217.4298,19300.0
2014-07-31 11:25:00,250.6,250.63,250.32,250.4,26000.0,217.4038,217.4298,217.1609,217.2303,26000.0
2014-07-31 11:30:00,250.37,250.37,250.13,250.27,34000.0,217.2043,217.2043,216.9961,217.1175,34000.0
2014-07-31 11:35:00,250.25,250.48,250.08,250.48,23700.0,217.1002,217.2997,216.9527,217.2997,23700.0
2014-07-31 11:40:00,250.45,250.56,250.3,250.3,29100.0,217.2737,217.3691,217.1435,217.1435,29100.0
2014-07-31 11:45:00,250.3,250.36,249.97,250.11,30500.0,217.1435,217.1956,216.8573,216.9787,30500.0
2014-07-31 11:50:00,250.09,250.15,249.84,250.0,29100.0,216.9614,217.0134,216.7445,216.8833,29100.0
2014-07-31 11:55:00,250.07,250.07,249.47,249.49,58000.0,216.944,216.944,216.4235,216.4408,58000.0
2014-07-31 12:00:00,249.54,249.75,249.31,249.74,45300.0,216.4842,216.6664,216.2847,216.6577,45300.0
2014-07-31 12:05:00,249.74,249.81,249.63,249.81,19200.0,216.6577,216.7185,216.5623,216.7185,19200.0
2014-07-31 12:10:00,249.75,249.75,249.43,249.59,28300.0,216.6664,216.6664,216.3888,216.5276,28300.0
2014-07-31 12:15:00,249.58,249.63,249.39,249.49,14300.0,216.5189,216.5623,216.3541,216.4408,14300.0
2014-07-31 12:20:00,249.49,249.56,249.36,249.36,21300.0,216.4408,216.5016,216.3281,216.3281,21300.0
2014-07-31 12:25:00,249.37,249.46,249.27,249.32,25400.0,216.3367,216.4148,216.25,216.2934,25400.0
2014-07-31 12:30:00,249.32,249.68,249.31,249.68,37000.0,216.2934,216.6057,216.2847,216.6057,37000.0
2014-07-31 12:35:00,249.61,249.62,249.51,249.55,26900.0,216.5449,216.5536,216.4582,216.4929,26900.0
2014-07-31 12:40:00,249.53,249.76,249.5,249.75,22400.0,216.4755,216.6751,216.4495,216.6664,22400.0
2014-07-31 12:45:00,249.72,249.95,249.72,249.94,68300.0,216.6404,216.8399,216.6404,216.8312,68300.0
2014-07-31 12:50:00,249.95,249.98,249.8,249.85,76000.0,216.8399,216.8659,216.7098,216.7532,76000.0
2014-07-31 12:55:00,249.92,250.02,249.92,250.01,23600.0,216.8139,216.9006,216.8139,216.892,23600.0
2014-07-31 13:00:00,249.99,250.01,249.85,250.0,56700.0,216.8746,216.892,216.7532,216.8833,56700.0
2014-07-31 13:05:00,250.0,250.04,249.96,250.04,58300.0,216.8833,216.918,216.8486,216.918,58300.0
2014-07-31 13:10:00,250.02,250.09,249.96,250.09,41000.0,216.9006,216.9614,216.8486,216.9614,41000.0
2014-07-31 13:15:00,250.11,250.13,249.95,250.05,8600.0,216.9787,216.9961,216.8399,216.9267,8600.0
2014-07-31 13:20:00,250.09,250.09,249.83,249.87,13800.0,216.9614,216.9614,216.7358,216.7705,13800.0
2014-07-31 13:25:00,249.87,250.05,249.84,250.01,14600.0,216.7705,216.9267,216.7445,216.892,14600.0
2014-07-31 13:30:00,250.01,250.43,250.01,250.42,5300.0,216.892,217.2563,216.892,217.2476,5300.0
2014-07-31 13:35:00,250.39,250.49,250.37,250.4,50800.0,217.2216,217.3084,217.2043,217.2303,50800.0
2014-07-31 13:40:00,250.42,250.46,250.3,250.33,28500.0,217.2476,217.2823,217.1435,217.1696,28500.0
2014-07-31 13:45:00,250.34,250.38,250.17,250.37,47000.0,217.1782,217.2129,217.0308,217.2043,47000.0
2014-07-31 13:50:00,250.39,250.46,250.23,250.29,38200.0,217.2216,217.2823,217.0828,217.1349,38200.0
2014-07-31 13:55:00,250.28,250.53,250.23,250.52,49200.0,217.1262,217.3431,217.0828,217.3344,49200.0
2014-07-31 14:00:00,250.49,250.66,250.42,250.56,38500.0,217.3084,217.4559,217.2476,217.3691,38500.0
2014-07-31 14:05:00,250.56,250.76,250.56,250.58,18800.0,217.3691,217.5426,217.3691,217.3865,18800.0
2014-07-31 14:10:00,250.56,250.56,250.38,250.4,36200.0,217.3691,217.3691,217.2129,217.2303,36200.0
2014-07-31 14:15:00,250.43,250.55,250.25,250.39,59500.0,217.2563,217.3604,217.1002,217.2216,59500.0
2014-07-31 14:20:00,250.37,250.51,250.33,250.35,34200.0,217.2043,217.3257,217.1696,217.1869,34200.0
2014-07-31 14:25:00,250.35,250.55,250.34,250.54,34300.0,217.1869,217.3604,217.1782,217.3517,34300.0
2014-07-31 14:30:00,250.55,250.55,250.34,250.41,37300.0,217.3604,217.3604,217.1782,217.239,37300.0
2014-07-31 14:35:00,250.43,250.43,250.2,250.24,43000.0,217.2563,217.2563,217.0568,217.0915,43000.0
2014-07-31 14:40:00,250.25,250.26,250.01,250.05,35200.0,217.1002,217.1088,216.892,216.9267,35200.0
2014-07-31 14:45:00,250.07,250.1,249.77,249.98,36800.0,216.944,216.97,216.6837,216.8659,36800.0
2014-07-31 14:50:00,250.07,250.12,249.87,249.87,26600.0,216.944,216.9874,216.7705,216.7705,26600.0
2014-07-31 14:55:00,249.86,250.02,249.72,249.75,37000.0,216.7618,216.9006,216.6404,216.6664,37000.0
2014-07-31 15:00:00,249.75,250.0,249.69,250.0,14700.0,216.6664,216.8833,216.6143,216.8833,14700.0
2014-07-31 15:05:00,250.01,250.17,249.92,249.93,20700.0,216.892,217.0308,216.8139,216.8226,20700.0
2014-07-31 15:10:00,249.93,249.97,249.71,249.71,18300.0,216.8226,216.8573,216.6317,216.6317,18300.0
2014-07-31 15:15:00,249.69,249.84,249.64,249.77,46300.0,216.6143,216.7445,216.571,216.6837,46300.0
2014-07-31 15:20:00,249.7,249.74,249.55,249.64,14100.0,216.623,216.6577,216.4929,216.571,14100.0
2014-07-31 15:25:00,249.68,249.71,249.42,249.63,36800.0,216.6057,216.6317,216.3801,216.5623,36800.0
2014-07-31 15:30:00,249.62,249.79,249.6,249.72,54000.0,216.5536,216.7011,216.5363,216.6404,54000.0
2014-07-31 15:35:00,249.71,249.87,249.69,249.83,21300.0,216.6317,216.7705,216.6143,216.7358,21300.0
2014-07-31 15:40:00,249.82,249.96,249.66,249.69,45800.0,216.7271,216.8486,216.5883,216.6143,45800.0
2014-07-31 15:45:00,249.67,249.76,249.6,249.71,44100.0,216.597,216.6751,216.5363,216.6317,44100.0
2014-07-31 15:50:00,249.69,249.71,249.41,249.58,110300.0,216.6143,216.6317,216.3714,216.5189,110300.0
2014-07-31 15:55:00,249.57,249.58,249.18,249.18,238000.0,216.5102,216.5189,216.1719,216.1719,238000.0
2014-08-01 09:30:00,248.78,249.19,248.45,248.99,135600.0,215.8249,216.1806,215.5386,216.0071,135600.0
2014-08-01 09:35:00,248.94,249.79,248.94,249.75,52300.0,215.9637,216.7011,215.9637,216.6664,52300.0
2014-08-01 09:40:00,249.77,249.84,249.39,249.44,30000.0,216.6837,216.7445,216.3541,216.3975,30000.0
2014-08-01 09:45:00,249.41,249.56,249.22,249.34,37300.0,216.3714,216.5016,216.2066,216.3107,37300.0
2014-08-01 09:50:00,249.32,249.55,249.23,249.55,68900.0,216.2934,216.4929,216.2153,216.4929,68900.0
2014-08-01 09:55:00,249.5,249.68,249.29,249.59,18100.0,216.4495,216.6057,216.2673,216.5276,18100.0
2014-08-01 10:00:00,249.59,249.84,249.34,249.58,47800.0,216.5276,216.7445,216.3107,216.5189,47800.0
2014-08-01 10:05:00,249.62,249.62,249.07,249.11,16800.0,216.5536,216.5536,216.0765,216.1112,16800.0
2014-08-01 10:10:00,249.15,249.2,248.42,248.43,6600.0,216.1459,216.1893,215.5126,215.5213,6600.0
2014-08-01 10:15:00,248.35,248.59,248.15,248.19,11400.0,215.4519,215.6601,215.2783,215.313,11400.0
2014-08-01 10:20:00,248.15,248.68,248.15,248.6,20500.0,215.2783,215.7381,215.2783,215.6687,20500.0
2014-08-01 10:25:00,248.59,248.96,248.5,248.91,22800.0,215.6601,215.981,215.582,215.9377,22800.0
2014-08-01 10:30:00,248.97,249.0,248.53,248.66,9100.0,215.9897,216.0157,215.608,215.7208,9100.0
2014-08-01 10:35:00,248.63,248.99,248.56,248.88,56800.0,215.6948,216.0071,215.634,215.9116,56800.0
2014-08-01 10:40:00,248.84,248.98,248.7,248.76,21700.0,215.8769,215.9984,215.7555,215.8075,21700.0
2014-08-01 10:45:00,248.78,248.84,248.49,248.51,10200.0,215.8249,215.8769,215.5733,215.5907,10200.0
2014-08-01 10:50:00,248.49,248.68,248.45,248.55,7400.0,215.5733,215.7381,215.5386,215.6254,7400.0
2014-08-01 10:55:00,248.47,248.6,248.36,248.47,5500.0,215.556,215.6687,215.4605,215.556,5500.0
2014-08-01 11:00:00,248.41,248.45,248.09,248.09,11800.0,215.5039,215.5386,215.2263,215.2263,11800.0
2014-08-01 11:05:00,248.1,248.15,247.76,247.83,48500.0,215.235,215.2783,214.94,215.0007,48500.0
2014-08-01 11:10:00,247.85,247.96,247.74,247.9,10000.0,215.0181,215.1135,214.9227,215.0615,10000.0
2014-08-01 11:15:00,247.84,247.88,247.57,247.6,19600.0,215.0094,215.0441,214.7752,214.8012,19600.0
2014-08-01 11:20:00,247.7,248.06,247.65,248.06,9300.0,214.888,215.2003,214.8446,215.2003,9300.0
2014-08-01 11:25:00,248.04,248.06,247.75,247.78,19000.0,215.1829,215.2003,214.9313,214.9574,19000.0
2014-08-01 11:30:00,247.77,247.92,247.53,247.61,32900.0,214.9487,215.0788,214.7405,214.8099,32900.0
2014-08-01 11:35:00,247.51,247.56,247.3,247.3,35100.0,214.7231,214.7665,214.5409,214.5409,35100.0
2014-08-01 11:40:00,247.39,247.48,247.11,247.17,17300.0,214.619,214.6971,214.3761,214.4282,17300.0
2014-08-01 11:45:00,247.13,247.4,247.01,247.04,14600.0,214.3935,214.6277,214.2894,214.3154,14600.0
2014-08-01 11:50:00,247.0,247.08,246.74,246.8,71900.0,214.2807,214.3501,214.0551,214.1072,71900.0
2014-08-01 11:55:00,246.84,246.89,246.72,246.78,28100.0,214.1419,214.1853,214.0378,214.0898,28100.0
2014-08-01 12:00:00,246.82,246.99,246.63,246.99,24600.0,214.1245,214.272,213.9597,214.272,24600.0
2014-08-01 12:05:00,246.93,246.93,246.7,246.76,15200.0,214.22,214.22,214.0204,214.0725,15200.0
2014-08-01 12:10:00,246.68,246.81,246.59,246.76,45900.0,214.0031,214.1159,213.925,214.0725,45900.0
2014-08-01 12:15:00,246.73,247.13,246.7,247.02,60000.0,214.0464,214.3935,214.0204,214.298,60000.0
2014-08-01 12:20:00,247.02,247.14,246.96,247.1,39600.0,214.298,214.4021,214.246,214.3674,39600.0
2014-08-01 12:25:00,247.08,247.2,246.92,247.2,34400.0,214.3501,214.4542,214.2113,214.4542,34400.0
2014-08-01 12:30:00,247.23,247.32,247.12,247.15,32000.0,214.4802,214.5583,214.3848,214.4108,32000.0
2014-08-01 12:35:00,247.11,247.16,246.88,246.97,35800.0,214.3761,214.4195,214.1766,214.2547,35800.0
2014-08-01 12:40:00,246.95,247.31,246.95,247.16,14700.0,214.2373,214.5496,214.2373,214.4195,14700.0
2014-08-01 12:45:00,247.18,247.22,247.02,247.03,6200.0,214.4368,214.4715,214.298,214.3067,6200.0
2014-08-01 12:50:00,246.98,247.18,246.84,247.18,119100.0,214.2633,214.4368,214.1419,214.4368,119100.0
2014-08-01 12:55:00,247.16,247.44,247.14,247.25,25000.0,214.4195,214.6624,214.4021,214.4976,25000.0
2014-08-01 13:00:00,247.25,247.35,247.02,247.08,19700.0,214.4976,214.5843,214.298,214.3501,19700.0
2014-08-01 13:05:00,247.1,247.44,247.04,247.44,19000.0,214.3674,214.6624,214.3154,214.6624,19000.0
2014-08-01 13:10:00,247.43,247.54,247.39,247.51,24800.0,214.6537,214.7492,214.619,214.7231,24800.0
2014-08-01 13:15:00,247.49,247.71,247.25,247.68,15700.0,214.7058,214.8966,214.4976,214.8706,15700.0
2014-08-01 13:20:00,247.69,247.94,247.63,247.75,20200.0,214.8793,215.0962,214.8272,214.9313,20200.0
2014-08-01 13:25:00,247.72,248.3,247.65,248.29,31700.0,214.9053,215.4085,214.8446,215.3998,31700.0
2014-08-01 13:30:00,248.35,248.35,248.07,248.08,20500.0,215.4519,215.4519,215.2089,215.2176,20500.0
2014-08-01 13:35:00,248.04,248.14,247.85,248.1,26000.0,215.1829,215.2697,215.0181,215.235,26000.0
2014-08-01 13:40:00,248.1,248.19,247.86,248.11,14400.0,215.235,215.313,215.0268,215.2436,14400.0
2014-08-01 13:45:00,248.19,248.37,247.99,248.29,93600.0,215.313,215.4692,215.1395,215.3998,93600.0
2014-08-01 13:50:00,248.35,248.35,248.08,248.22,9200.0,215.4519,215.4519,215.2176,215.3391,9200.0
2014-08-01 13:55:00,248.2,248.44,248.11,248.36,17000.0,215.3217,215.5299,215.2436,215.4605,17000.0
2014-08-01 14:00:00,248.36,248.6,248.18,248.25,51900.0,215.4605,215.6687,215.3044,215.3651,51900.0
2014-08-01 14:05:00,248.26,248.86,248.25,248.84,14300.0,215.3738,215.8943,215.3651,215.8769,14300.0
2014-08-01 14:10:00,248.84,249.04,248.84,248.98,50600.0,215.8769,216.0504,215.8769,215.9984,50600.0
2014-08-01 14:15:00,248.97,248.97,248.74,248.89,356400.0,215.9897,215.9897,215.7902,215.9203,356400.0
2014-08-01 14:20:00,248.89,248.89,248.52,248.53,286100.0,215.9203,215.9203,215.5993,215.608,286100.0
2014-08-01 14:25:00,248.54,248.54,248.22,248.26,362000.0,215.6167,215.6167,215.3391,215.3738,362000.0
2014-08-01 14:30:00,248.26,248.61,248.26,248.59,96600.0,215.3738,215.6774,215.3738,215.6601,96600.0
2014-08-01 14:35:00,248.57,248.98,248.54,248.93,50900.0,215.6427,215.9984,215.6167,215.955,50900.0
2014-08-01 14:40:00,248.94,249.08,248.83,249.02,138400.0,215.9637,216.0852,215.8683,216.0331,138400.0
2014-08-01 14:45:00,249.03,249.03,248.64,248.69,182900.0,216.0418,216.0418,215.7034,215.7468,182900.0
2014-08-01 14:50:00,248.69,248.79,248.6,248.68,159200.0,215.7468,215.8336,215.6687,215.7381,159200.0
2014-08-01 14:55:00,248.67,248.9,248.62,248.7,184700.0,215.7295,215.929,215.6861,215.7555,184700.0
2014-08-01 15:00:00,248.7,248.87,248.56,248.78,176400.0,215.7555,215.903,215.634,215.8249,176400.0
2014-08-01 15:05:00,248.78,249.0,248.77,248.91,194500.0,215.8249,216.0157,215.8162,215.9377,194500.0
2014-08-01 15:10:00,248.91,249.04,248.73,248.73,219600.0,215.9377,216.0504,215.7815,215.7815,219600.0
2014-08-01 15:15:00,248.73,249.01,248.73,248.88,225300.0,215.7815,216.0244,215.7815,215.9116,225300.0
2014-08-01 15:20:00,248.9,249.0,248.77,248.77,184100.0,215.929,216.0157,215.8162,215.8162,184100.0
2014-08-01 15:25:00,248.79,248.81,248.49,248.51,198400.0,215.8336,215.8509,215.5733,215.5907,198400.0
2014-08-01 15:30:00,248.51,248.56,248.29,248.29,260200.0,215.5907,215.634,215.3998,215.3998,260200.0
2014-08-01 15:35:00,248.29,248.75,248.26,248.74,196600.0,215.3998,215.7989,215.3738,215.7902,196600.0
2014-08-01 15:40:00,248.72,248.77,248.61,248.62,195100.0,215.7728,215.8162,215.6774,215.6861,195100.0
2014-08-01 15:45:00,248.64,248.73,248.55,248.73,68700.0,215.7034,215.7815,215.6254,215.7815,68700.0
2014-08-01 15:50:00,248.73,248.73,248.5,248.67,87600.0,215.7815,215.7815,215.582,215.7295,87600.0
2014-08-01 15:55:00,248.67,248.83,248.54,248.82,494300.0,215.7295,215.8683,215.6167,215.8596,494300.0
2014-08-04 09:30:00,249.5,249.59,248.82,248.86,143800.0,216.4495,216.5276,215.8596,215.8943,143800.0
2014-08-04 09:35:00,248.85,249.32,248.85,249.07,68600.0,215.8856,216.2934,215.8856,216.0765,68600.0
2014-08-04 09:40:00,249.1,249.36,248.75,248.82,63600.0,216.1025,216.3281,215.7989,215.8596,63600.0
2014-08-04 09:45:00,248.79,248.87,248.53,248.67,38300.0,215.8336,215.903,215.608,215.7295,38300.0
2014-08-04 09:50:00,248.69,249.21,248.68,249.05,29700.0,215.7468,216.1979,215.7381,216.0591,29700.0
2014-08-04 09:55:00,249.12,249.15,248.89,249.12,29700.0,216.1199,216.1459,215.9203,216.1199,29700.0
2014-08-04 10:00:00,249.08,249.18,248.72,248.98,38800.0,216.0852,216.1719,215.7728,215.9984,38800.0
2014-08-04 10:05:00,249.03,249.32,248.94,248.94,24700.0,216.0418,216.2934,215.9637,215.9637,24700.0
2014-08-04 10:10:00,248.98,249.01,248.42,248.63,26100.0,215.9984,216.0244,215.5126,215.6948,26100.0
2014-08-04 10:15:00,248.6,248.82,248.22,248.38,28700.0,215.6687,215.8596,215.3391,215.4779,28700.0
2014-08-04 10:20:00,248.35,248.67,248.33,248.51,28500.0,215.4519,215.7295,215.4345,215.5907,28500.0
2014-08-04 10:25:00,248.49,248.65,248.26,248.27,40700.0,215.5733,215.7121,215.3738,215.3824,40700.0
2014-08-04 10:30:00,248.3,248.53,248.15,248.17,55800.0,215.4085,215.608,215.2783,215.2957,55800.0
2014-08-04 10:35:00,248.17,248.25,247.91,248.0,25100.0,215.2957,215.3651,215.0701,215.1482,25100.0
2014-08-04 10:40:00,247.97,248.09,247.81,247.89,51600.0,215.1222,215.2263,214.9834,215.0528,51600.0
2014-08-04 10:45:00,247.86,247.99,247.65,247.84,29900.0,215.0268,215.1395,214.8446,215.0094,29900.0
2014-08-04 10:50:00,247.83,248.02,247.67,247.96,19900.0,215.0007,215.1656,214.8619,215.1135,19900.0
2014-08-04 10:55:00,247.92,247.92,247.21,247.42,38800.0,215.0788,215.0788,214.4629,214.645,38800.0
2014-08-04 11:00:00,247.41,247.47,247.13,247.18,20300.0,214.6364,214.6884,214.3935,214.4368,20300.0
2014-08-04 11:05:00,247.2,247.78,247.18,247.75,36900.0,214.4542,214.9574,214.4368,214.9313,36900.0
2014-08-04 11:10:00,247.73,247.97,247.54,247.84,34700.0,214.914,215.1222,214.7492,215.0094,34700.0
2014-08-04 11:15:00,247.82,247.97,247.72,247.83,26300.0,214.9921,215.1222,214.9053,215.0007,26300.0
2014-08-04 11:20:00,247.83,248.03,247.79,247.91,36500.0,215.0007,215.1742,214.966,215.0701,36500.0
2014-08-04 11:25:00,247.87,248.03,247.83,248.03,19100.0,215.0354,215.1742,215.0007,215.1742,19100.0
2014-08-04 11:30:00,248.02,248.23,247.91,248.18,8800.0,215.1656,215.3477,215.0701,215.3044,8800.0
2014-08-04 11:35:00,248.16,248.22,247.97,248.13,15100.0,215.287,215.3391,215.1222,215.261,15100.0
2014-08-04 11:40:00,248.17,248.17,247.83,247.85,20400.0,215.2957,215.2957,215.0007,215.0181,20400.0
2014-08-04 11:45:00,247.84,248.25,247.75,248.12,20800.0,215.0094,215.3651,214.9313,215.2523,20800.0
2014-08-04 11:50:00,248.16,248.18,248.03,248.15,4000.0,215.287,215.3044,215.1742,215.2783,4000.0
2014-08-04 11:55:00,248.13,248.26,248.11,248.16,7500.0,215.261,215.3738,215.2436,215.287,7500.0
2014-08-04 12:00:00,248.18,248.23,248.01,248.03,22300.0,215.3044,215.3477,215.1569,215.1742,22300.0
2014-08-04 12:05:00,248.07,248.15,247.98,248.07,5300.0,215.2089,215.2783,215.1309,215.2089,5300.0
2014-08-04 12:10:00,248.07,248.2,248.02,248.11,83100.0,215.2089,215.3217,215.1656,215.2436,83100.0
2014-08-04 12:15:00,248.11,248.17,247.93,248.14,33400.0,215.2436,215.2957,215.0875,215.2697,33400.0
2014-08-04 12:20:00,248.17,248.48,248.14,248.45,10400.0,215.2957,215.5646,215.2697,215.5386,10400.0
2014-08-04 12:25:00,248.42,248.5,248.36,248.44,5300.0,215.5126,215.582,215.4605,215.5299,5300.0
2014-08-04 12:30:00,248.48,248.48,248.28,248.35,4500.0,215.5646,215.5646,215.3911,215.4519,4500.0
2014-08-04 12:35:00,248.38,248.38,248.21,248.24,6500.0,215.4779,215.4779,215.3304,215.3564,6500.0
2014-08-04 12:40:00,248.24,248.34,248.22,248.31,5800.0,215.3564,215.4432,215.3391,215.4172,5800.0
2014-08-04 12:45:00,248.3,248.36,248.14,248.15,23300.0,215.4085,215.4605,215.2697,215.2783,23300.0
2014-08-04 12:50:00,248.15,248.5,248.14,248.49,7400.0,215.2783,215.582,215.2697,215.5733,7400.0
2014-08-04 12:55:00,248.47,248.51,248.43,248.46,6200.0,215.556,215.5907,215.5213,215.5473,6200.0
2014-08-04 13:00:00,248.43,248.46,248.36,248.46,27300.0,215.5213,215.5473,215.4605,215.5473,27300.0
2014-08-04 13:05:00,248.44,248.51,248.44,248.51,1700.0,215.5299,215.5907,215.5299,215.5907,1700.0
2014-08-04 13:10:00,248.51,248.51,248.36,248.39,6800.0,215.5907,215.5907,215.4605,215.4866,6800.0
2014-08-04 13:15:00,248.39,248.39,248.24,248.31,25500.0,215.4866,215.4866,215.3564,215.4172,25500.0
2014-08-04 13:20:00,248.4,248.66,248.4,248.61,10300.0,215.4952,215.7208,215.4952,215.6774,10300.0
2014-08-04 13:25:00,248.64,248.73,248.55,248.55,3100.0,215.7034,215.7815,215.6254,215.6254,3100.0
2014-08-04 13:30:00,248.5,248.85,248.49,248.77,13400.0,215.582,215.8856,215.5733,215.8162,13400.0
2014-08-04 13:35:00,248.76,249.07,248.76,249.0,12600.0,215.8075,216.0765,215.8075,216.0157,12600.0
2014-08-04 13:40:00,248.97,249.2,248.94,249.15,14400.0,215.9897,216.1893,215.9637,216.1459,14400.0
2014-08-04 13:45:00,249.17,249.37,249.04,249.32,12600.0,216.1632,216.3367,216.0504,216.2934,12600.0
2014-08-04 13:50:00,249.35,249.44,249.19,249.2,21600.0,216.3194,216.3975,216.1806,216.1893,21600.0
2014-08-04 13:55:00,249.2,249.29,249.14,249.25,4300.0,216.1893,216.2673,216.1372,216.2326,4300.0
2014-08-04 14:00:00,249.26,249.34,249.26,249.34,6200.0,216.2413,216.3107,216.2413,216.3107,6200.0
2014-08-04 14:05:00,249.38,249.38,249.16,249.16,21700.0,216.3454,216.3454,216.1546,216.1546,21700.0
2014-08-04 14:10:00,249.14,249.27,249.14,249.25,11500.0,216.1372,216.25,216.1372,216.2326,11500.0
2014-08-04 14:15:00,249.23,249.28,249.2,249.25,15000.0,216.2153,216.2587,216.1893,216.2326,15000.0
2014-08-04 14:20:00,249.23,249.3,249.17,249.24,21100.0,216.2153,216.276,216.1632,216.224,21100.0
2014-08-04 14:25:00,249.22,249.29,249.22,249.29,12300.0,216.2066,216.2673,216.2066,216.2673,12300.0
2014-08-04 14:30:00,249.28,249.41,249.26,249.4,13300.0,216.2587,216.3714,216.2413,216.3628,13300.0
2014-08-04 14:35:00,249.38,249.54,249.36,249.54,52200.0,216.3454,216.4842,216.3281,216.4842,52200.0
2014-08-04 14:40:00,249.56,249.58,249.45,249.49,10200.0,216.5016,216.5189,216.4061,216.4408,10200.0
2014-08-04 14:45:00,249.49,249.81,249.47,249.74,48900.0,216.4408,216.7185,216.4235,216.6577,48900.0
2014-08-04 14:50:00,249.77,249.97,249.77,249.82,26900.0,216.6837,216.8573,216.6837,216.7271,26900.0
2014-08-04 14:55:00,249.86,249.86,249.7,249.71,40000.0,216.7618,216.7618,216.623,216.6317,40000.0
2014-08-04 15:00:00,249.71,249.75,249.62,249.71,75900.0,216.6317,216.6664,216.5536,216.6317,75900.0
2014-08-04 15:05:00,249.71,249.78,249.65,249.75,16600.0,216.6317,216.6924,216.5796,216.6664,16600.0
2014-08-04 15:10:00,249.76,249.99,249.76,249.97,23400.0,216.6751,216.8746,216.6751,216.8573,23400.0
2014-08-04 15:15:00,249.99,250.06,249.93,250.06,25600.0,216.8746,216.9353,216.8226,216.9353,25600.0
2014-08-04 15:20:00,250.03,250.11,249.82,249.85,76200.0,216.9093,216.9787,216.7271,216.7532,76200.0
2014-08-04 15:25:00,249.85,250.08,249.83,250.02,15200.0,216.7532,216.9527,216.7358,216.9006,15200.0
2014-08-04 15:30:00,250.04,250.13,249.97,250.01,24300.0,216.918,216.9961,216.8573,216.892,24300.0
2014-08-04 15:35:00,250.0,250.37,250.0,250.3,45200.0,216.8833,217.2043,216.8833,217.1435,45200.0
2014-08-04 15:40:00,250.31,250.41,250.27,250.32,27900.0,217.1522,217.239,217.1175,217.1609,27900.0
2014-08-04 15:45:00,250.33,250.34,250.18,250.23,36200.0,217.1696,217.1782,217.0394,217.0828,36200.0
2014-08-04 15:50:00,250.23,250.28,250.15,250.19,25200.0,217.0828,217.1262,217.0134,217.0481,25200.0
2014-08-04 15:55:00,250.19,250.23,250.06,250.15,199100.0,217.0481,217.0828,216.9353,217.0134,199100.0
2014-08-05 09:30:00,248.94,249.32,248.58,248.84,80000.0,215.9637,216.2934,215.6514,215.8769,80000.0
2014-08-05 09:35:00,248.85,249.69,248.81,249.62,30500.0,215.8856,216.6143,215.8509,216.5536,30500.0
2014-08-05 09:40:00,249.64,249.77,249.42,249.7,22900.0,216.571,216.6837,216.3801,216.623,22900.0
2014-08-05 09:45:00,249.67,249.78,249.27,249.3,25500.0,216.597,216.6924,216.25,216.276,25500.0
2014-08-05 09:50:00,249.33,249.33,248.78,249.0,40600.0,216.302,216.302,215.8249,216.0157,40600.0
2014-08-05 09:55:00,248.97,249.35,248.81,249.23,19500.0,215.9897,216.3194,215.8509,216.2153,19500.0
2014-08-05 10:00:00,249.33,249.57,248.98,249.16,27800.0,216.302,216.5102,215.9984,216.1546,27800.0
2014-08-05 10:05:00,249.13,249.53,249.07,249.48,18100.0,216.1285,216.4755,216.0765,216.4322,18100.0
2014-08-05 10:10:00,249.46,249.78,249.46,249.69,10200.0,216.4148,216.6924,216.4148,216.6143,10200.0
2014-08-05 10:15:00,249.68,249.98,249.46,249.77,20400.0,216.6057,216.8659,216.4148,216.6837,20400.0
2014-08-05 10:20:00,249.77,250.13,249.74,250.11,15000.0,216.6837,216.9961,216.6577,216.9787,15000.0
2014-08-05 10:25:00,250.09,250.22,250.0,250.22,10700.0,216.9614,217.0741,216.8833,217.0741,10700.0
2014-08-05 10:30:00,250.2,250.64,250.08,250.6,22600.0,217.0568,217.4385,216.9527,217.4038,22600.0
2014-08-05 10:35:00,250.54,250.54,250.31,250.46,8700.0,217.3517,217.3517,217.1522,217.2823,8700.0
2014-08-05 10:40:00,250.46,250.59,250.31,250.31,3100.0,217.2823,217.3951,217.1522,217.1522,3100.0
2014-08-05 10:45:00,250.29,250.66,250.29,250.62,60600.0,217.1349,217.4559,217.1349,217.4212,60600.0
2014-08-05 10:50:00,250.67,250.67,250.32,250.45,13700.0,217.4645,217.4645,217.1609,217.2737,13700.0
2014-08-05 10:55:00,250.42,250.42,250.09,250.22,26500.0,217.2476,217.2476,216.9614,217.0741,26500.0
2014-08-05 11:00:00,250.31,250.32,249.99,250.21,15500.0,217.1522,217.1609,216.8746,217.0655,15500.0
2014-08-05 11:05:00,250.13,250.41,250.02,250.03,29700.0,216.9961,217.239,216.9006,216.9093,29700.0
2014-08-05 11:10:00,250.07,250.56,249.99,250.46,21000.0,216.944,217.3691,216.8746,217.2823,21000.0
2014-08-05 11:15:00,250.52,250.73,250.46,250.62,11600.0,217.3344,217.5166,217.2823,217.4212,11600.0
2014-08-05 11:20:00,250.6,250.83,250.53,250.55,21400.0,217.4038,217.6033,217.3431,217.3604,21400.0
2014-08-05 11:25:00,250.56,250.56,250.32,250.41,8300.0,217.3691,217.3691,217.1609,217.239,8300.0
2014-08-05 11:30:00,250.41,250.51,250.2,250.25,8700.0,217.239,217.3257,217.0568,217.1002,8700.0
2014-08-05 11:35:00,250.2,250.38,250.19,250.33,5400.0,217.0568,217.2129,217.0481,217.1696,5400.0
2014-08-05 11:40:00,250.24,250.37,250.24,250.34,3700.0,217.0915,217.2043,217.0915,217.1782,3700.0
2014-08-05 11:45:00,250.26,250.3,249.94,250.0,9000.0,217.1088,217.1435,216.8312,216.8833,9000.0
2014-08-05 11:50:00,250.0,250.18,250.0,250.16,4100.0,216.8833,217.0394,216.8833,217.0221,4100.0
2014-08-05 11:55:00,250.18,250.23,250.04,250.1,6700.0,217.0394,217.0828,216.918,216.97,6700.0
2014-08-05 12:00:00,250.06,250.3,250.05,250.19,5300.0,216.9353,217.1435,216.9267,217.0481,5300.0
2014-08-05 12:05:00,250.11,250.12,249.96,250.06,3300.0,216.9787,216.9874,216.8486,216.9353,3300.0
2014-08-05 12:10:00,250.07,250.13,250.03,250.03,5000.0,216.944,216.9961,216.9093,216.9093,5000.0
2014-08-05 12:15:00,250.14,250.17,250.03,250.14,10300.0,217.0047,217.0308,216.9093,217.0047,10300.0
2014-08-05 12:20:00,250.13,250.18,249.64,249.64,9700.0,216.9961,217.0394,216.571,216.571,9700.0
2014-08-05 12:25:00,249.58,249.86,249.58,249.86,8600.0,216.5189,216.7618,216.5189,216.7618,8600.0
2014-08-05 12:30:00,249.85,249.92,249.81,249.91,2800.0,216.7532,216.8139,216.7185,216.8052,2800.0
2014-08-05 12:35:00,249.87,249.87,249.44,249.51,30300.0,216.7705,216.7705,216.3975,216.4582,30300.0
2014-08-05 12:40:00,249.53,249.69,249.5,249.59,15900.0,216.4755,216.6143,216.4495,216.5276,15900.0
2014-08-05 12:45:00,249.54,249.74,249.54,249.64,3600.0,216.4842,216.6577,216.4842,216.571,3600.0
2014-08-05 12:50:00,249.65,249.74,249.63,249.74,3200.0,216.5796,216.6577,216.5623,216.6577,3200.0
2014-08-05 12:55:00,249.83,249.85,249.74,249.83,2000.0,216.7358,216.7532,216.6577,216.7358,2000.0
2014-08-05 13:00:00,249.87,249.87,249.65,249.65,1100.0,216.7705,216.7705,216.5796,216.5796,1100.0
2014-08-05 13:05:00,249.74,249.77,249.71,249.77,400.0,216.6577,216.6837,216.6317,216.6837,400.0
2014-08-05 13:10:00,249.69,249.79,249.61,249.68,3700.0,216.6143,216.7011,216.5449,216.6057,3700.0
2014-08-05 13:15:00,249.69,249.94,249.65,249.87,5000.0,216.6143,216.8312,216.5796,216.7705,5000.0
2014-08-05 13:20:00,249.96,249.96,249.79,249.79,2600.0,216.8486,216.8486,216.7011,216.7011,2600.0
2014-08-05 13:25:00,249.84,249.98,249.84,249.91,1900.0,216.7445,216.8659,216.7445,216.8052,1900.0
2014-08-05 13:30:00,249.92,249.92,249.71,249.73,10300.0,216.8139,216.8139,216.6317,216.649,10300.0
2014-08-05 13:35:00,249.72,249.79,248.72,248.72,39900.0,216.6404,216.7011,215.7728,215.7728,39900.0
2014-08-05 13:40:00,248.72,249.08,248.3,248.46,64400.0,215.7728,216.0852,215.4085,215.5473,64400.0
2014-08-05 13:45:00,248.43,248.84,248.3,248.64,30100.0,215.5213,215.8769,215.4085,215.7034,30100.0
2014-08-05 13:50:00,248.6,248.71,248.36,248.71,40400.0,215.6687,215.7642,215.4605,215.7642,40400.0
2014-08-05 13:55:00,248.71,248.85,248.42,248.42,24000.0,215.7642,215.8856,215.5126,215.5126,24000.0
2014-08-05 14:00:00,248.41,248.57,248.28,248.45,18400.0,215.5039,215.6427,215.3911,215.5386,18400.0
2014-08-05 14:05:00,248.39,248.4,247.74,247.83,126400.0,215.4866,215.4952,214.9227,215.0007,126400.0
2014-08-05 14:10:00,247.84,248.27,247.83,248.27,19600.0,215.0094,215.3824,215.0007,215.3824,19600.0
2014-08-05 14:15:00,248.23,248.39,248.06,248.25,21000.0,215.3477,215.4866,215.2003,215.3651,21000.0
2014-08-05 14:20:00,248.24,248.53,248.24,248.3,8100.0,215.3564,215.608,215.3564,215.4085,8100.0
2014-08-05 14:25:00,248.31,248.68,248.22,248.67,21200.0,215.4172,215.7381,215.3391,215.7295,21200.0
2014-08-05 14:30:00,248.65,248.96,248.65,248.84,16000.0,215.7121,215.981,215.7121,215.8769,16000.0
2014-08-05 14:35:00,248.83,249.01,248.75,248.75,12700.0,215.8683,216.0244,215.7989,215.7989,12700.0
2014-08-05 14:40:00,248.79,248.92,248.62,248.75,21800.0,215.8336,215.9463,215.6861,215.7989,21800.0
2014-08-05 14:45:00,248.79,248.9,248.65,248.69,24600.0,215.8336,215.929,215.7121,215.7468,24600.0
2014-08-05 14:50:00,248.76,248.76,248.51,248.65,33500.0,215.8075,215.8075,215.5907,215.7121,33500.0
2014-08-05 14:55:00,248.68,248.83,248.52,248.53,11400.0,215.7381,215.8683,215.5993,215.608,11400.0
2014-08-05 15:00:00,248.49,248.57,248.38,248.39,33300.0,215.5733,215.6427,215.4779,215.4866,33300.0
2014-08-05 15:05:00,248.38,248.5,248.16,248.2,24300.0,215.4779,215.582,215.287,215.3217,24300.0
2014-08-05 15:10:00,248.17,248.4,248.06,248.3,14200.0,215.2957,215.4952,215.2003,215.4085,14200.0
2014-08-05 15:15:00,248.3,248.6,248.25,248.6,8900.0,215.4085,215.6687,215.3651,215.6687,8900.0
2014-08-05 15:20:00,248.59,248.77,248.48,248.64,15700.0,215.6601,215.8162,215.5646,215.7034,15700.0
2014-08-05 15:25:00,248.66,248.7,248.41,248.41,17700.0,215.7208,215.7555,215.5039,215.5039,17700.0
2014-08-05 15:30:00,248.44,248.81,248.44,248.78,14300.0,215.5299,215.8509,215.5299,215.8249,14300.0
2014-08-05 15:35:00,248.8,249.13,248.8,248.9,38200.0,215.8422,216.1285,215.8422,215.929,38200.0
2014-08-05 15:40:00,248.92,249.01,248.81,248.98,34500.0,215.9463,216.0244,215.8509,215.9984,34500.0
2014-08-05 15:45:00,248.98,249.07,248.84,248.93,29700.0,215.9984,216.0765,215.8769,215.955,29700.0
2014-08-05 15:50:00,248.89,248.98,248.8,248.82,145100.0,215.9203,215.9984,215.8422,215.8596,145100.0
2014-08-05 15:55:00,248.81,249.11,248.81,249.0,253700.0,215.8509,216.1112,215.8509,216.0157,253700.0
2014-08-06 09:30:00,247.77,248.19,247.65,247.94,77200.0,214.9487,215.313,214.8446,215.0962,77200.0
2014-08-06 09:35:00,247.97,248.41,247.97,248.11,39000.0,215.1222,215.5039,215.1222,215.2436,39000.0
2014-08-06 09:40:00,248.15,248.82,248.04,248.82,28400.0,215.2783,215.8596,215.1829,215.8596,28400.0
2014-08-06 09:45:00,248.84,249.43,248.61,249.21,20600.0,215.8769,216.3888,215.6774,216.1979,20600.0
2014-08-06 09:50:00,249.27,249.3,249.01,249.1,21300.0,216.25,216.276,216.0244,216.1025,21300.0
2014-08-06 09:55:00,249.1,249.11,248.82,248.96,13200.0,216.1025,216.1112,215.8596,215.981,13200.0
2014-08-06 10:00:00,248.97,249.49,248.97,249.49,30200.0,215.9897,216.4408,215.9897,216.4408,30200.0
2014-08-06 10:05:00,249.44,249.7,249.3,249.58,21700.0,216.3975,216.623,216.276,216.5189,21700.0
2014-08-06 10:10:00,249.59,249.6,249.35,249.36,10800.0,216.5276,216.5363,216.3194,216.3281,10800.0
2014-08-06 10:15:00,249.37,249.47,248.99,249.04,28600.0,216.3367,216.4235,216.0071,216.0504,28600.0
2014-08-06 10:20:00,249.03,249.32,248.95,249.32,58000.0,216.0418,216.2934,215.9724,216.2934,58000.0
2014-08-06 10:25:00,249.35,249.59,249.29,249.58,36900.0,216.3194,216.5276,216.2673,216.5189,36900.0
2014-08-06 10:30:00,249.69,249.84,249.31,249.43,16300.0,216.6143,216.7445,216.2847,216.3888,16300.0
2014-08-06 10:35:00,249.45,249.45,249.33,249.44,4700.0,216.4061,216.4061,216.302,216.3975,4700.0
2014-08-06 10:40:00,249.47,249.49,249.19,249.46,8200.0,216.4235,216.4408,216.1806,216.4148,8200.0
2014-08-06 10:45:00,249.49,249.58,249.28,249.3,5800.0,216.4408,216.5189,216.2587,216.276,5800.0
2014-08-06 10:50:00,249.39,249.61,249.39,249.61,11700.0,216.3541,216.5449,216.3541,216.5449,11700.0
2014-08-06 10:55:00,249.63,250.12,249.61,250.09,37100.0,216.5623,216.9874,216.5449,216.9614,37100.0
2014-08-06 11:00:00,250.02,250.1,249.85,249.92,4300.0,216.9006,216.97,216.7532,216.8139,4300.0
2014-08-06 11:05:00,249.94,250.19,249.86,249.86,13400.0,216.8312,217.0481,216.7618,216.7618,13400.0
2014-08-06 11:10:00,249.84,249.95,249.72,249.73,5000.0,216.7445,216.8399,216.6404,216.649,5000.0
2014-08-06 11:15:00,249.74,249.76,249.63,249.74,3700.0,216.6577,216.6751,216.5623,216.6577,3700.0
2014-08-06 11:20:00,249.71,249.8,249.68,249.78,4400.0,216.6317,216.7098,216.6057,216.6924,4400.0
2014-08-06 11:25:00,249.76,249.83,249.56,249.58,9000.0,216.6751,216.7358,216.5016,216.5189,9000.0
2014-08-06 11:30:00,249.59,249.91,249.59,249.86,3100.0,216.5276,216.8052,216.5276,216.7618,3100.0
2014-08-06 11:35:00,249.84,249.93,249.72,249.82,6500.0,216.7445,216.8226,216.6404,216.7271,6500.0
2014-08-06 11:40:00,249.71,250.17,249.71,250.14,11000.0,216.6317,217.0308,216.6317,217.0047,11000.0
2014-08-06 11:45:00,250.17,250.36,250.12,250.12,10900.0,217.0308,217.1956,216.9874,216.9874,10900.0
2014-08-06 11:50:00,250.14,250.31,250.1,250.11,6700.0,217.0047,217.1522,216.97,216.9787,6700.0
2014-08-06 11:55:00,250.18,250.28,250.17,250.28,10800.0,217.0394,217.1262,217.0308,217.1262,10800.0
2014-08-06 12:00:00,250.29,250.41,250.25,250.41,17300.0,217.1349,217.239,217.1002,217.239,17300.0
2014-08-06 12:05:00,250.4,250.43,250.25,250.26,2500.0,217.2303,217.2563,217.1002,217.1088,2500.0
2014-08-06 12:10:00,250.16,250.22,250.12,250.12,1700.0,217.0221,217.0741,216.9874,216.9874,1700.0
2014-08-06 12:15:00,250.09,250.09,249.71,249.77,16500.0,216.9614,216.9614,216.6317,216.6837,16500.0
2014-08-06 12:20:00,249.77,250.16,249.72,250.08,7100.0,216.6837,217.0221,216.6404,216.9527,7100.0
2014-08-06 12:25:00,250.09,250.09,249.79,249.89,2800.0,216.9614,216.9614,216.7011,216.7879,2800.0
2014-08-06 12:30:00,249.97,250.25,249.95,250.18,8000.0,216.8573,217.1002,216.8399,217.0394,8000.0
2014-08-06 12:35:00,250.1,250.21,250.05,250.12,5300.0,216.97,217.0655,216.9267,216.9874,5300.0
2014-08-06 12:40:00,250.14,250.17,249.98,250.05,3600.0,217.0047,217.0308,216.8659,216.9267,3600.0
2014-08-06 12:45:00,250.09,250.12,249.76,249.8,6500.0,216.9614,216.9874,216.6751,216.7098,6500.0
2014-08-06 12:50:00,249.81,249.89,249.73,249.78,3700.0,216.7185,216.7879,216.649,216.6924,3700.0
2014-08-06 12:55:00,249.79,249.91,249.71,249.71,3400.0,216.7011,216.8052,216.6317,216.6317,3400.0
2014-08-06 13:00:00,249.71,249.83,249.38,249.43,26100.0,216.6317,216.7358,216.3454,216.3888,26100.0
2014-08-06 13:05:00,249.43,249.5,249.39,249.45,5300.0,216.3888,216.4495,216.3541,216.4061,5300.0
2014-08-06 13:10:00,249.52,249.56,249.43,249.53,13200.0,216.4669,216.5016,216.3888,216.4755,13200.0
2014-08-06 13:15:00,249.53,249.65,249.52,249.62,4500.0,216.4755,216.5796,216.4669,216.5536,4500.0
2014-08-06 13:20:00,249.61,249.73,249.58,249.65,2400.0,216.5449,216.649,216.5189,216.5796,2400.0
2014-08-06 13:25:00,249.7,249.7,249.45,249.45,6100.0,216.623,216.623,216.4061,216.4061,6100.0
2014-08-06 13:30:00,249.43,249.5,249.29,249.46,4300.0,216.3888,216.4495,216.2673,216.4148,4300.0
2014-08-06 13:35:00,249.48,249.69,249.48,249.69,4300.0,216.4322,216.6143,216.4322,216.6143,4300.0
2014-08-06 13:40:00,249.64,249.66,249.53,249.6,4400.0,216.571,216.5883,216.4755,216.5363,4400.0
2014-08-06 13:45:00,249.59,249.63,249.27,249.3,12300.0,216.5276,216.5623,216.25,216.276,12300.0
2014-08-06 13:50:00,249.37,249.42,249.19,249.19,18900.0,216.3367,216.3801,216.1806,216.1806,18900.0
2014-08-06 13:55:00,249.14,249.27,249.1,249.13,6400.0,216.1372,216.25,216.1025,216.1285,6400.0
2014-08-06 14:00:00,249.13,249.32,249.0,249.32,20600.0,216.1285,216.2934,216.0157,216.2934,20600.0
2014-08-06 14:05:00,249.3,249.38,249.27,249.3,6400.0,216.276,216.3454,216.25,216.276,6400.0
2014-08-06 14:10:00,249.26,249.26,249.11,249.25,8800.0,216.2413,216.2413,216.1112,216.2326,8800.0
2014-08-06 14:15:00,249.33,249.44,249.28,249.34,5900.0,216.302,216.3975,216.2587,216.3107,5900.0
2014-08-06 14:20:00,249.35,249.37,249.28,249.28,4400.0,216.3194,216.3367,216.2587,216.2587,4400.0
2014-08-06 14:25:00,249.28,249.46,249.28,249.42,3600.0,216.2587,216.4148,216.2587,216.3801,3600.0
2014-08-06 14:30:00,249.43,249.43,249.2,249.23,14200.0,216.3888,216.3888,216.1893,216.2153,14200.0
2014-08-06 14:35:00,249.17,249.38,249.15,249.38,12100.0,216.1632,216.3454,216.1459,216.3454,12100.0
2014-08-06 14:40:00,249.35,249.59,249.32,249.59,5100.0,216.3194,216.5276,216.2934,216.5276,5100.0
2014-08-06 14:45:00,249.57,249.58,249.45,249.52,2500.0,216.5102,216.5189,216.4061,216.4669,2500.0
2014-08-06 14:50:00,249.51,249.62,249.51,249.58,21800.0,216.4582,216.5536,216.4582,216.5189,21800.0
2014-08-06 14:55:00,249.57,249.57,249.42,249.47,7400.0,216.5102,216.5102,216.3801,216.4235,7400.0
2014-08-06 15:00:00,249.44,249.62,249.37,249.58,38000.0,216.3975,216.5536,216.3367,216.5189,38000.0
2014-08-06 15:05:00,249.62,249.63,249.5,249.5,2800.0,216.5536,216.5623,216.4495,216.4495,2800.0
2014-08-06 15:10:00,249.48,249.48,249.3,249.36,31000.0,216.4322,216.4322,216.276,216.3281,31000.0
2014-08-06 15:15:00,249.36,249.45,249.31,249.45,33100.0,216.3281,216.4061,216.2847,216.4061,33100.0
2014-08-06 15:20:00,249.44,249.44,249.34,249.37,6600.0,216.3975,216.3975,216.3107,216.3367,6600.0
2014-08-06 15:25:00,249.37,249.46,249.32,249.34,7700.0,216.3367,216.4148,216.2934,216.3107,7700.0
2014-08-06 15:30:00,249.3,249.32,249.16,249.22,9500.0,216.276,216.2934,216.1546,216.2066,9500.0
2014-08-06 15:35:00,249.25,249.38,249.25,249.31,18200.0,216.2326,216.3454,216.2326,216.2847,18200.0
2014-08-06 15:40:00,249.3,249.41,249.27,249.4,15900.0,216.276,216.3714,216.25,216.3628,15900.0
2014-08-06 15:45:00,249.4,249.45,249.34,249.34,44000.0,216.3628,216.4061,216.3107,216.3107,44000.0
2014-08-06 15:50:00,249.35,249.5,249.31,249.31,47100.0,216.3194,216.4495,216.2847,216.2847,47100.0
2014-08-06 15:55:00,249.31,249.44,249.19,249.26,125400.0,216.2847,216.3975,216.1806,216.2413,125400.0
2014-08-07 09:30:00,250.25,250.79,250.1,250.39,47300.0,217.1002,217.5686,216.97,217.2216,47300.0
2014-08-07 09:35:00,250.45,250.51,250.12,250.17,16800.0,217.2737,217.3257,216.9874,217.0308,16800.0
2014-08-07 09:40:00,250.25,250.25,249.84,249.93,9200.0,217.1002,217.1002,216.7445,216.8226,9200.0
2014-08-07 09:45:00,249.97,250.02,249.64,249.66,7300.0,216.8573,216.9006,216.571,216.5883,7300.0
2014-08-07 09:50:00,249.68,250.31,249.65,250.23,10700.0,216.6057,217.1522,216.5796,217.0828,10700.0
2014-08-07 09:55:00,250.26,250.44,249.97,250.15,16200.0,217.1088,217.265,216.8573,217.0134,16200.0
2014-08-07 10:00:00,250.21,250.61,250.03,250.08,17500.0,217.0655,217.4125,216.9093,216.9527,17500.0
2014-08-07 10:05:00,250.17,250.3,249.94,250.11,7800.0,217.0308,217.1435,216.8312,216.9787,7800.0
2014-08-07 10:10:00,250.11,250.35,249.95,250.19,14900.0,216.9787,217.1869,216.8399,217.0481,14900.0
2014-08-07 10:15:00,250.29,250.32,249.97,250.05,5500.0,217.1349,217.1609,216.8573,216.9267,5500.0
2014-08-07 10:20:00,250.03,250.17,249.96,250.09,21300.0,216.9093,217.0308,216.8486,216.9614,21300.0
2014-08-07 10:25:00,250.09,250.32,250.03,250.1,5600.0,216.9614,217.1609,216.9093,216.97,5600.0
2014-08-07 10:30:00,250.14,250.33,249.97,250.33,8800.0,217.0047,217.1696,216.8573,217.1696,8800.0
2014-08-07 10:35:00,250.31,250.55,250.31,250.39,15000.0,217.1522,217.3604,217.1522,217.2216,15000.0
2014-08-07 10:40:00,250.42,250.52,250.01,250.09,14700.0,217.2476,217.3344,216.892,216.9614,14700.0
2014-08-07 10:45:00,249.99,250.03,249.71,249.71,11400.0,216.8746,216.9093,216.6317,216.6317,11400.0
2014-08-07 10:50:00,249.75,249.75,249.18,249.37,22200.0,216.6664,216.6664,216.1719,216.3367,22200.0
2014-08-07 10:55:00,249.46,249.77,249.39,249.74,6300.0,216.4148,216.6837,216.3541,216.6577,6300.0
2014-08-07 11:00:00,249.62,249.62,249.31,249.4,9300.0,216.5536,216.5536,216.2847,216.3628,9300.0
2014-08-07 11:05:00,249.36,249.39,249.08,249.37,19000.0,216.3281,216.3541,216.0852,216.3367,19000.0
2014-08-07 11:10:00,249.17,249.29,248.87,248.94,9800.0,216.1632,216.2673,215.903,215.9637,9800.0
2014-08-07 11:15:00,248.89,249.1,248.8,249.07,91900.0,215.9203,216.1025,215.8422,216.0765,91900.0
2014-08-07 11:20:00,249.05,249.39,249.05,249.33,10800.0,216.0591,216.3541,216.0591,216.302,10800.0
2014-08-07 11:25:00,249.33,249.33,249.03,249.1,9400.0,216.302,216.302,216.0418,216.1025,9400.0
2014-08-07 11:30:00,249.19,249.39,249.01,249.23,10700.0,216.1806,216.3541,216.0244,216.2153,10700.0
2014-08-07 11:35:00,249.25,249.35,249.1,249.13,10300.0,216.2326,216.3194,216.1025,216.1285,10300.0
2014-08-07 11:40:00,249.16,249.16,248.99,249.04,7200.0,216.1546,216.1546,216.0071,216.0504,7200.0
2014-08-07 11:45:00,249.09,249.09,248.58,248.76,35700.0,216.0938,216.0938,215.6514,215.8075,35700.0
2014-08-07 11:50:00,248.77,248.97,248.6,248.64,7800.0,215.8162,215.9897,215.6687,215.7034,7800.0
2014-08-07 11:55:00,248.7,248.87,248.56,248.87,34400.0,215.7555,215.903,215.634,215.903,34400.0
2014-08-07 12:00:00,248.88,248.99,248.7,248.97,12600.0,215.9116,216.0071,215.7555,215.9897,12600.0
2014-08-07 12:05:00,248.86,248.96,248.79,248.96,10700.0,215.8943,215.981,215.8336,215.981,10700.0
2014-08-07 12:10:00,248.89,249.0,248.77,248.93,7900.0,215.9203,216.0157,215.8162,215.955,7900.0
2014-08-07 12:15:00,248.83,248.87,248.52,248.61,23800.0,215.8683,215.903,215.5993,215.6774,23800.0
2014-08-07 12:20:00,248.65,248.96,248.49,248.9,22100.0,215.7121,215.981,215.5733,215.929,22100.0
2014-08-07 12:25:00,248.89,248.96,248.65,248.69,16600.0,215.9203,215.981,215.7121,215.7468,16600.0
2014-08-07 12:30:00,248.68,248.69,248.56,248.64,12700.0,215.7381,215.7468,215.634,215.7034,12700.0
2014-08-07 12:35:00,248.54,248.59,248.25,248.53,18700.0,215.6167,215.6601,215.3651,215.608,18700.0
2014-08-07 12:40:00,248.56,248.7,248.39,248.67,10300.0,215.634,215.7555,215.4866,215.7295,10300.0
2014-08-07 12:45:00,248.7,248.77,248.6,248.71,7100.0,215.7555,215.8162,215.6687,215.7642,7100.0
2014-08-07 12:50:00,248.74,248.87,248.57,248.87,13100.0,215.7902,215.903,215.6427,215.903,13100.0
2014-08-07 12:55:00,248.87,248.87,248.7,248.76,4400.0,215.903,215.903,215.7555,215.8075,4400.0
2014-08-07 13:00:00,248.75,249.01,248.75,249.01,15300.0,215.7989,216.0244,215.7989,216.0244,15300.0
2014-08-07 13:05:00,249.04,249.24,249.04,249.24,6500.0,216.0504,216.224,216.0504,216.224,6500.0
2014-08-07 13:10:00,249.27,249.31,249.14,249.19,9100.0,216.25,216.2847,216.1372,216.1806,9100.0
2014-08-07 13:15:00,249.21,249.29,249.04,249.08,5700.0,216.1979,216.2673,216.0504,216.0852,5700.0
2014-08-07 13:20:00,249.09,249.09,248.96,249.04,8200.0,216.0938,216.0938,215.981,216.0504,8200.0
2014-08-07 13:25:00,249.05,249.29,249.03,249.16,9500.0,216.0591,216.2673,216.0418,216.1546,9500.0
2014-08-07 13:30:00,249.29,249.33,249.22,249.24,6500.0,216.2673,216.302,216.2066,216.224,6500.0
2014-08-07 13:35:00,249.22,249.44,249.12,249.44,8700.0,216.2066,216.3975,216.1199,216.3975,8700.0
2014-08-07 13:40:00,249.45,249.53,249.34,249.51,20100.0,216.4061,216.4755,216.3107,216.4582,20100.0
2014-08-07 13:45:00,249.5,249.56,249.37,249.37,12500.0,216.4495,216.5016,216.3367,216.3367,12500.0
2014-08-07 13:50:00,249.39,249.41,249.3,249.3,1600.0,216.3541,216.3714,216.276,216.276,1600.0
2014-08-07 13:55:00,249.25,249.48,249.25,249.45,5100.0,216.2326,216.4322,216.2326,216.4061,5100.0
2014-08-07 14:00:00,249.41,249.43,249.12,249.19,14200.0,216.3714,216.3888,216.1199,216.1806,14200.0
2014-08-07 14:05:00,249.25,249.41,249.25,249.41,4100.0,216.2326,216.3714,216.2326,216.3714,4100.0
2014-08-07 14:10:00,249.32,249.32,249.15,249.21,6900.0,216.2934,216.2934,216.1459,216.1979,6900.0
2014-08-07 14:15:00,249.25,249.25,248.98,249.05,8100.0,216.2326,216.2326,215.9984,216.0591,8100.0
2014-08-07 14:20:00,249.04,249.08,248.93,248.96,8600.0,216.0504,216.0852,215.955,215.981,8600.0
2014-08-07 14:25:00,248.91,248.93,248.75,248.84,21000.0,215.9377,215.955,215.7989,215.8769,21000.0
2014-08-07 14:30:00,248.81,248.84,248.67,248.69,15900.0,215.8509,215.8769,215.7295,215.7468,15900.0
2014-08-07 14:35:00,248.71,248.78,248.57,248.6,15000.0,215.7642,215.8249,215.6427,215.6687,15000.0
2014-08-07 14:40:00,248.65,248.78,248.63,248.69,7800.0,215.7121,215.8249,215.6948,215.7468,7800.0
2014-08-07 14:45:00,248.67,248.78,248.67,248.69,5400.0,215.7295,215.8249,215.7295,215.7468,5400.0
2014-08-07 14:50:00,248.69,248.77,248.62,248.63,6500.0,215.7468,215.8162,215.6861,215.6948,6500.0
2014-08-07 14:55:00,248.62,248.62,248.37,248.37,15700.0,215.6861,215.6861,215.4692,215.4692,15700.0
2014-08-07 15:00:00,248.35,248.58,248.35,248.48,11900.0,215.4519,215.6514,215.4519,215.5646,11900.0
2014-08-07 15:05:00,248.54,248.55,248.04,248.22,33500.0,215.6167,215.6254,215.1829,215.3391,33500.0
2014-08-07 15:10:00,248.21,248.34,248.09,248.13,15000.0,215.3304,215.4432,215.2263,215.261,15000.0
2014-08-07 15:15:00,248.09,248.16,247.96,248.14,20200.0,215.2263,215.287,215.1135,215.2697,20200.0
2014-08-07 15:20:00,248.11,248.11,247.73,247.78,47700.0,215.2436,215.2436,214.914,214.9574,47700.0
2014-08-07 15:25:00,247.78,247.91,247.71,247.91,36600.0,214.9574,215.0701,214.8966,215.0701,36600.0
2014-08-07 15:30:00,247.91,248.0,247.83,247.94,16100.0,215.0701,215.1482,215.0007,215.0962,16100.0
2014-08-07 15:35:00,247.97,248.2,247.85,248.15,19400.0,215.1222,215.3217,215.0181,215.2783,19400.0
2014-08-07 15:40:00,248.16,248.22,248.04,248.08,27800.0,215.287,215.3391,215.1829,215.2176,27800.0
2014-08-07 15:45:00,248.1,248.3,248.05,248.18,61800.0,215.235,215.4085,215.1916,215.3044,61800.0
2014-08-07 15:50:00,248.2,248.5,248.2,248.5,33500.0,215.3217,215.582,215.3217,215.582,33500.0
2014-08-07 15:55:00,248.48,248.6,248.28,248.36,223400.0,215.5646,215.6687,215.3911,215.4605,223400.0
2014-08-08 09:30:00,248.75,248.96,248.51,248.91,28400.0,215.7989,215.981,215.5907,215.9377,28400.0
2014-08-08 09:35:00,248.87,248.91,248.46,248.51,28800.0,215.903,215.9377,215.5473,215.5907,28800.0
2014-08-08 09:40:00,248.54,248.54,248.08,248.28,21600.0,215.6167,215.6167,215.2176,215.3911,21600.0
2014-08-08 09:45:00,248.31,248.62,248.17,248.59,16900.0,215.4172,215.6861,215.2957,215.6601,16900.0
2014-08-08 09:50:00,248.56,248.88,248.53,248.72,13600.0,215.634,215.9116,215.608,215.7728,13600.0
2014-08-08 09:55:00,248.79,249.09,248.6,248.83,15800.0,215.8336,216.0938,215.6687,215.8683,15800.0
2014-08-08 10:00:00,248.86,249.11,248.51,249.03,13900.0,215.8943,216.1112,215.5907,216.0418,13900.0
2014-08-08 10:05:00,249.28,249.36,248.91,249.02,5100.0,216.2587,216.3281,215.9377,216.0331,5100.0
2014-08-08 10:10:00,249.04,249.18,248.77,248.77,6300.0,216.0504,216.1719,215.8162,215.8162,6300.0
2014-08-08 10:15:00,248.82,248.89,248.67,248.74,6600.0,215.8596,215.9203,215.7295,215.7902,6600.0
2014-08-08 10:20:00,248.71,248.75,248.51,248.71,7300.0,215.7642,215.7989,215.5907,215.7642,7300.0
2014-08-08 10:25:00,248.7,248.7,248.37,248.51,6200.0,215.7555,215.7555,215.4692,215.5907,6200.0
2014-08-08 10:30:00,248.33,248.58,248.3,248.35,10900.0,215.4345,215.6514,215.4085,215.4519,10900.0
2014-08-08 10:35:00,248.46,248.8,248.39,248.75,12700.0,215.5473,215.8422,215.4866,215.7989,12700.0
2014-08-08 10:40:00,248.71,249.0,248.7,248.7,9700.0,215.7642,216.0157,215.7555,215.7555,9700.0
2014-08-08 10:45:00,248.74,249.09,248.74,248.82,9600.0,215.7902,216.0938,215.7902,215.8596,9600.0
2014-08-08 10:50:00,248.86,248.97,248.75,248.9,5200.0,215.8943,215.9897,215.7989,215.929,5200.0
2014-08-08 10:55:00,248.79,248.99,248.72,248.84,6400.0,215.8336,216.0071,215.7728,215.8769,6400.0
2014-08-08 11:00:00,248.77,249.17,248.76,249.17,4400.0,215.8162,216.1632,215.8075,216.1632,4400.0
2014-08-08 11:05:00,249.15,249.27,249.08,249.13,6900.0,216.1459,216.25,216.0852,216.1285,6900.0
2014-08-08 11:10:00,249.14,249.45,249.14,249.42,29000.0,216.1372,216.4061,216.1372,216.3801,29000.0
2014-08-08 11:15:00,249.41,249.51,249.38,249.46,6200.0,216.3714,216.4582,216.3454,216.4148,6200.0
2014-08-08 11:20:00,249.39,249.39,249.25,249.31,5100.0,216.3541,216.3541,216.2326,216.2847,5100.0
2014-08-08 11:25:00,249.38,249.66,249.38,249.58,9800.0,216.3454,216.5883,216.3454,216.5189,9800.0
2014-08-08 11:30:00,249.65,249.8,249.64,249.69,6500.0,216.5796,216.7098,216.571,216.6143,6500.0
2014-08-08 11:35:00,249.65,249.73,249.57,249.69,4200.0,216.5796,216.649,216.5102,216.6143,4200.0
2014-08-08 11:40:00,249.68,249.68,249.6,249.68,3100.0,216.6057,216.6057,216.5363,216.6057,3100.0
2014-08-08 11:45:00,249.63,249.66,249.5,249.53,2800.0,216.5623,216.5883,216.4495,216.4755,2800.0
2014-08-08 11:50:00,249.49,249.49,249.38,249.45,4400.0,216.4408,216.4408,216.3454,216.4061,4400.0
2014-08-08 11:55:00,249.47,249.69,249.47,249.68,3800.0,216.4235,216.6143,216.4235,216.6057,3800.0
2014-08-08 12:00:00,249.57,249.64,249.57,249.59,800.0,216.5102,216.571,216.5102,216.5276,800.0
2014-08-08 12:05:00,249.57,249.66,249.42,249.45,5200.0,216.5102,216.5883,216.3801,216.4061,5200.0
2014-08-08 12:10:00,249.46,249.59,249.46,249.58,1700.0,216.4148,216.5276,216.4148,216.5189,1700.0
2014-08-08 12:15:00,249.58,249.58,249.41,249.46,5600.0,216.5189,216.5189,216.3714,216.4148,5600.0
2014-08-08 12:20:00,249.45,249.54,249.38,249.42,2900.0,216.4061,216.4842,216.3454,216.3801,2900.0
2014-08-08 12:25:00,249.35,249.35,249.22,249.22,1800.0,216.3194,216.3194,216.2066,216.2066,1800.0
2014-08-08 12:30:00,249.31,249.39,249.3,249.39,1900.0,216.2847,216.3541,216.276,216.3541,1900.0
2014-08-08 12:35:00,249.36,249.41,249.23,249.35,4600.0,216.3281,216.3714,216.2153,216.3194,4600.0
2014-08-08 12:40:00,249.39,249.42,249.35,249.36,1600.0,216.3541,216.3801,216.3194,216.3281,1600.0
2014-08-08 12:45:00,249.31,249.36,249.27,249.36,2300.0,216.2847,216.3281,216.25,216.3281,2300.0
2014-08-08 12:50:00,249.45,249.48,249.45,249.48,1600.0,216.4061,216.4322,216.4061,216.4322,1600.0
2014-08-08 12:55:00,249.37,249.37,249.3,249.36,1000.0,216.3367,216.3367,216.276,216.3281,1000.0
2014-08-08 13:00:00,249.36,249.42,249.36,249.42,500.0,216.3281,216.3801,216.3281,216.3801,500.0
2014-08-08 13:05:00,249.46,249.53,249.41,249.53,2600.0,216.4148,216.4755,216.3714,216.4755,2600.0
2014-08-08 13:10:00,249.57,249.65,249.5,249.62,37200.0,216.5102,216.5796,216.4495,216.5536,37200.0
2014-08-08 13:15:00,249.62,249.98,249.62,249.98,8300.0,216.5536,216.8659,216.5536,216.8659,8300.0
2014-08-08 13:20:00,249.96,250.18,249.94,250.18,9200.0,216.8486,217.0394,216.8312,217.0394,9200.0
2014-08-08 13:25:00,250.2,250.59,250.2,250.53,21200.0,217.0568,217.3951,217.0568,217.3431,21200.0
2014-08-08 13:30:00,250.5,250.54,250.31,250.37,6100.0,217.317,217.3517,217.1522,217.2043,6100.0
2014-08-08 13:35:00,250.4,250.48,250.32,250.47,4200.0,217.2303,217.2997,217.1609,217.291,4200.0
2014-08-08 13:40:00,250.48,250.78,250.48,250.74,52400.0,217.2997,217.56,217.2997,217.5253,52400.0
2014-08-08 13:45:00,250.74,250.8,250.67,250.67,37200.0,217.5253,217.5773,217.4645,217.4645,37200.0
2014-08-08 13:50:00,250.71,250.71,250.5,250.53,4300.0,217.4992,217.4992,217.317,217.3431,4300.0
2014-08-08 13:55:00,250.48,250.65,250.47,250.63,6400.0,217.2997,217.4472,217.291,217.4298,6400.0
2014-08-08 14:00:00,250.6,250.7,250.56,250.63,2800.0,217.4038,217.4906,217.3691,217.4298,2800.0
2014-08-08 14:05:00,250.75,250.83,250.59,250.63,8700.0,217.5339,217.6033,217.3951,217.4298,8700.0
2014-08-08 14:10:00,250.57,250.57,250.43,250.44,2900.0,217.3778,217.3778,217.2563,217.265,2900.0
2014-08-08 14:15:00,250.4,250.45,250.39,250.45,2800.0,217.2303,217.2737,217.2216,217.2737,2800.0
2014-08-08 14:20:00,250.43,250.54,250.37,250.52,7100.0,217.2563,217.3517,217.2043,217.3344,7100.0
2014-08-08 14:25:00,250.52,250.71,250.47,250.67,5000.0,217.3344,217.4992,217.291,217.4645,5000.0
2014-08-08 14:30:00,250.65,250.81,250.62,250.66,3900.0,217.4472,217.586,217.4212,217.4559,3900.0
2014-08-08 14:35:00,250.66,250.73,250.66,250.73,1300.0,217.4559,217.5166,217.4559,217.5166,1300.0
2014-08-08 14:40:00,250.72,250.77,250.6,250.64,8500.0,217.5079,217.5513,217.4038,217.4385,8500.0
2014-08-08 14:45:00,250.65,250.72,250.64,250.7,14900.0,217.4472,217.5079,217.4385,217.4906,14900.0
2014-08-08 14:50:00,250.71,250.77,250.65,250.75,93500.0,217.4992,217.5513,217.4472,217.5339,93500.0
2014-08-08 14:55:00,250.77,250.77,250.51,250.53,6200.0,217.5513,217.5513,217.3257,217.3431,6200.0
2014-08-08 15:00:00,250.49,250.6,250.47,250.55,5200.0,217.3084,217.4038,217.291,217.3604,5200.0
2014-08-08 15:05:00,250.58,250.6,250.52,250.57,2700.0,217.3865,217.4038,217.3344,217.3778,2700.0
2014-08-08 15:10:00,250.55,250.63,250.5,250.6,10100.0,217.3604,217.4298,217.317,217.4038,10100.0
2014-08-08 15:15:00,250.69,250.69,250.63,250.67,4500.0,217.4819,217.4819,217.4298,217.4645,4500.0
2014-08-08 15:20:00,250.65,250.77,250.64,250.75,29500.0,217.4472,217.5513,217.4385,217.5339,29500.0
2014-08-08 15:25:00,250.76,250.97,250.76,250.95,47800.0,217.5426,217.7248,217.5426,217.7074,47800.0
2014-08-08 15:30:00,250.95,251.01,250.93,250.96,54700.0,217.7074,217.7595,217.6901,217.7161,54700.0
2014-08-08 15:35:00,250.97,251.01,250.92,251.01,37700.0,217.7248,217.7595,217.6814,217.7595,37700.0
2014-08-08 15:40:00,250.97,251.0,250.9,250.98,19700.0,217.7248,217.7508,217.6641,217.7335,19700.0
2014-08-08 15:45:00,250.99,251.02,250.86,250.92,38000.0,217.7421,217.7682,217.6294,217.6814,38000.0
2014-08-08 15:50:00,250.91,251.01,250.84,250.99,266600.0,217.6727,217.7595,217.612,217.7421,266600.0
2014-08-08 15:55:00,250.99,251.09,250.9,250.92,306500.0,217.7421,217.8289,217.6641,217.6814,306500.0
2014-08-11 09:30:00,252.08,252.17,251.81,251.82,37600.0,218.6878,218.7658,218.4535,218.4622,37600.0
2014-08-11 09:35:00,251.77,252.09,251.7,252.0,45900.0,218.4188,218.6964,218.3581,218.6183,45900.0
2014-08-11 09:40:00,252.0,252.02,251.63,251.71,28800.0,218.6183,218.6357,218.2974,218.3668,28800.0
2014-08-11 09:45:00,251.71,251.91,251.64,251.73,12200.0,218.3668,218.5403,218.306,218.3841,12200.0
2014-08-11 09:50:00,251.8,252.22,251.8,252.22,12800.0,218.4448,218.8092,218.4448,218.8092,12800.0
2014-08-11 09:55:00,252.22,252.45,252.16,252.32,11900.0,218.8092,219.0087,218.7572,218.896,11900.0
2014-08-11 10:00:00,252.39,252.47,252.23,252.4,13200.0,218.9567,219.0261,218.8179,218.9654,13200.0
2014-08-11 10:05:00,252.41,252.79,252.41,252.75,27300.0,218.974,219.3037,218.974,219.269,27300.0
2014-08-11 10:10:00,252.77,252.91,252.5,252.54,22600.0,219.2863,219.4078,219.0521,219.0868,22600.0
2014-08-11 10:15:00,252.6,252.87,252.55,252.6,4900.0,219.1389,219.3731,219.0955,219.1389,4900.0
2014-08-11 10:20:00,252.6,252.81,252.6,252.78,92600.0,219.1389,219.321,219.1389,219.295,92600.0
2014-08-11 10:25:00,252.74,252.88,252.62,252.75,7100.0,219.2603,219.3818,219.1562,219.269,7100.0
2014-08-11 10:30:00,252.67,252.71,252.58,252.71,10400.0,219.1996,219.2343,219.1215,219.2343,10400.0
2014-08-11 10:35:00,252.7,253.04,252.7,252.96,10500.0,219.2256,219.5206,219.2256,219.4512,10500.0
2014-08-11 10:40:00,252.99,252.99,252.81,252.84,9400.0,219.4772,219.4772,219.321,219.3471,9400.0
2014-08-11 10:45:00,252.83,252.94,252.74,252.94,34900.0,219.3384,219.4338,219.2603,219.4338,34900.0
2014-08-11 10:50:00,252.91,252.98,252.55,252.82,71900.0,219.4078,219.4685,219.0955,219.3297,71900.0
2014-08-11 10:55:00,252.79,252.79,252.6,252.6,7200.0,219.3037,219.3037,219.1389,219.1389,7200.0
2014-08-11 11:00:00,252.59,252.64,252.55,252.64,3200.0,219.1302,219.1736,219.0955,219.1736,3200.0
2014-08-11 11:05:00,252.66,252.78,252.65,252.76,17100.0,219.1909,219.295,219.1822,219.2777,17100.0
2014-08-11 11:10:00,252.73,253.16,252.68,253.16,18600.0,219.2516,219.6247,219.2083,219.6247,18600.0
2014-08-11 11:15:00,253.18,253.4,253.14,253.35,24300.0,219.642,219.8329,219.6073,219.7895,24300.0
2014-08-11 11:20:00,253.36,253.53,253.2,253.42,43800.0,219.7982,219.9457,219.6594,219.8502,43800.0
2014-08-11 11:25:00,253.43,253.43,253.32,253.36,36500.0,219.8589,219.8589,219.7635,219.7982,36500.0
2014-08-11 11:30:00,253.38,253.44,253.34,253.38,21600.0,219.8155,219.8676,219.7808,219.8155,21600.0
2014-08-11 11:35:00,253.34,253.34,253.1,253.1,24200.0,219.7808,219.7808,219.5726,219.5726,24200.0
2014-08-11 11:40:00,253.15,253.21,253.11,253.2,26700.0,219.616,219.6681,219.5813,219.6594,26700.0
2014-08-11 11:45:00,253.2,253.27,253.05,253.15,8400.0,219.6594,219.7201,219.5293,219.616,8400.0
2014-08-11 11:50:00,253.14,253.19,253.04,253.11,5400.0,219.6073,219.6507,219.5206,219.5813,5400.0
2014-08-11 11:55:00,253.1,253.22,253.01,253.05,5300.0,219.5726,219.6767,219.4946,219.5293,5300.0
2014-08-11 12:00:00,253.13,253.13,252.79,252.79,8600.0,219.5987,219.5987,219.3037,219.3037,8600.0
2014-08-11 12:05:00,252.86,252.98,252.86,252.9,8600.0,219.3644,219.4685,219.3644,219.3991,8600.0
2014-08-11 12:10:00,252.89,252.93,252.79,252.83,11000.0,219.3905,219.4252,219.3037,219.3384,11000.0
2014-08-11 12:15:00,252.8,252.85,252.77,252.84,4900.0,219.3124,219.3558,219.2863,219.3471,4900.0
2014-08-11 12:20:00,252.87,252.98,252.81,252.95,3800.0,219.3731,219.4685,219.321,219.4425,3800.0
2014-08-11 12:25:00,252.91,252.98,252.85,252.87,5000.0,219.4078,219.4685,219.3558,219.3731,5000.0
2014-08-11 12:30:00,252.82,252.88,252.69,252.79,25300.0,219.3297,219.3818,219.2169,219.3037,25300.0
2014-08-11 12:35:00,252.85,252.96,252.84,252.86,5200.0,219.3558,219.4512,219.3471,219.3644,5200.0
2014-08-11 12:40:00,252.91,252.98,252.87,252.91,5200.0,219.4078,219.4685,219.3731,219.4078,5200.0
2014-08-11 12:45:00,252.93,252.94,252.88,252.88,1000.0,219.4252,219.4338,219.3818,219.3818,1000.0
2014-08-11 12:50:00,252.8,252.83,252.77,252.8,6200.0,219.3124,219.3384,219.2863,219.3124,6200.0
2014-08-11 12:55:00,252.82,252.85,252.69,252.7,14900.0,219.3297,219.3558,219.2169,219.2256,14900.0
2014-08-11 13:00:00,252.66,252.76,252.65,252.76,6400.0,219.1909,219.2777,219.1822,219.2777,6400.0
2014-08-11 13:05:00,252.7,252.79,252.7,252.77,1900.0,219.2256,219.3037,219.2256,219.2863,1900.0
2014-08-11 13:10:00,252.84,252.84,252.78,252.8,1600.0,219.3471,219.3471,219.295,219.3124,1600.0
2014-08-11 13:15:00,252.81,252.81,252.7,252.72,2000.0,219.321,219.321,219.2256,219.243,2000.0
2014-08-11 13:20:00,252.79,252.82,252.6,252.62,18300.0,219.3037,219.3297,219.1389,219.1562,18300.0
2014-08-11 13:25:00,252.62,252.62,252.38,252.39,17700.0,219.1562,219.1562,218.948,218.9567,17700.0
2014-08-11 13:30:00,252.39,252.52,252.38,252.51,4000.0,218.9567,219.0695,218.948,219.0608,4000.0
2014-08-11 13:35:00,252.49,252.59,252.45,252.51,6400.0,219.0434,219.1302,219.0087,219.0608,6400.0
2014-08-11 13:40:00,252.5,252.55,252.46,252.49,1900.0,219.0521,219.0955,219.0174,219.0434,1900.0
2014-08-11 13:45:00,252.48,252.48,252.34,252.45,7500.0,219.0348,219.0348,218.9133,219.0087,7500.0
2014-08-11 13:50:00,252.48,252.51,252.17,252.19,28400.0,219.0348,219.0608,218.7658,218.7832,28400.0
2014-08-11 13:55:00,252.17,252.19,251.95,252.16,24100.0,218.7658,218.7832,218.575,218.7572,24100.0
2014-08-11 14:00:00,252.16,252.16,251.9,252.04,10300.0,218.7572,218.7572,218.5316,218.653,10300.0
2014-08-11 14:05:00,252.05,252.17,251.98,252.16,16400.0,218.6617,218.7658,218.601,218.7572,16400.0
2014-08-11 14:10:00,252.16,252.16,252.08,252.12,8100.0,218.7572,218.7572,218.6878,218.7225,8100.0
2014-08-11 14:15:00,252.11,252.31,251.99,252.19,13800.0,218.7138,218.8873,218.6097,218.7832,13800.0
2014-08-11 14:20:00,252.19,252.23,252.15,252.23,1900.0,218.7832,218.8179,218.7485,218.8179,1900.0
2014-08-11 14:25:00,252.19,252.19,252.06,252.09,9200.0,218.7832,218.7832,218.6704,218.6964,9200.0
2014-08-11 14:30:00,252.06,252.07,251.94,252.06,7000.0,218.6704,218.6791,218.5663,218.6704,7000.0
2014-08-11 14:35:00,252.09,252.15,252.0,252.06,5900.0,218.6964,218.7485,218.6183,218.6704,5900.0
2014-08-11 14:40:00,252.06,252.14,252.01,252.13,5300.0,218.6704,218.7398,218.627,218.7311,5300.0
2014-08-11 14:45:00,252.13,252.17,252.05,252.09,11900.0,218.7311,218.7658,218.6617,218.6964,11900.0
2014-08-11 14:50:00,252.09,252.09,251.99,252.09,7900.0,218.6964,218.6964,218.6097,218.6964,7900.0
2014-08-11 14:55:00,252.06,252.14,252.02,252.1,5400.0,218.6704,218.7398,218.6357,218.7051,5400.0
2014-08-11 15:00:00,252.09,252.22,252.09,252.19,7000.0,218.6964,218.8092,218.6964,218.7832,7000.0
2014-08-11 15:05:00,252.2,252.39,252.2,252.28,23700.0,218.7919,218.9567,218.7919,218.8613,23700.0
2014-08-11 15:10:00,252.29,252.29,252.21,252.29,5800.0,218.8699,218.8699,218.8005,218.8699,5800.0
2014-08-11 15:15:00,252.29,252.32,252.23,252.29,5000.0,218.8699,218.896,218.8179,218.8699,5000.0
2014-08-11 15:20:00,252.28,252.28,252.16,252.18,8800.0,218.8613,218.8613,218.7572,218.7745,8800.0
2014-08-11 15:25:00,252.2,252.21,252.09,252.09,3000.0,218.7919,218.8005,218.6964,218.6964,3000.0
2014-08-11 15:30:00,252.08,252.24,252.08,252.22,10700.0,218.6878,218.8266,218.6878,218.8092,10700.0
2014-08-11 15:35:00,252.22,252.33,252.16,252.19,50500.0,218.8092,218.9046,218.7572,218.7832,50500.0
2014-08-11 15:40:00,252.21,252.24,252.03,252.06,16400.0,218.8005,218.8266,218.6444,218.6704,16400.0
2014-08-11 15:45:00,252.06,252.1,251.98,252.02,22000.0,218.6704,218.7051,218.601,218.6357,22000.0
2014-08-11 15:50:00,252.03,252.24,252.03,252.21,41200.0,218.6444,218.8266,218.6444,218.8005,41200.0
2014-08-11 15:55:00,252.2,252.22,252.03,252.03,66000.0,218.7919,218.8092,218.6444,218.6444,66000.0
2014-08-12 09:30:00,251.45,251.78,251.34,251.7,23900.0,218.1412,218.4275,218.0458,218.3581,23900.0
2014-08-12 09:35:00,251.73,252.33,251.67,252.3,30200.0,218.3841,218.9046,218.3321,218.8786,30200.0
2014-08-12 09:40:00,252.37,252.54,252.33,252.4,22100.0,218.9393,219.0868,218.9046,218.9654,22100.0
2014-08-12 09:45:00,252.45,252.71,252.3,252.61,39100.0,219.0087,219.2343,218.8786,219.1475,39100.0
2014-08-12 09:50:00,252.68,252.71,252.28,252.39,17800.0,219.2083,219.2343,218.8613,218.9567,17800.0
2014-08-12 09:55:00,252.34,252.71,252.3,252.71,9200.0,218.9133,219.2343,218.8786,219.2343,9200.0
2014-08-12 10:00:00,252.77,252.77,252.37,252.56,10400.0,219.2863,219.2863,218.9393,219.1042,10400.0
2014-08-12 10:05:00,252.57,252.93,252.27,252.34,27200.0,219.1128,219.4252,218.8526,218.9133,27200.0
2014-08-12 10:10:00,252.32,252.46,252.15,252.38,8700.0,218.896,219.0174,218.7485,218.948,8700.0
2014-08-12 10:15:00,252.41,252.46,252.27,252.45,3800.0,218.974,219.0174,218.8526,219.0087,3800.0
2014-08-12 10:20:00,252.49,252.76,252.48,252.76,13000.0,219.0434,219.2777,219.0348,219.2777,13000.0
2014-08-12 10:25:00,252.66,252.66,252.37,252.55,12600.0,219.1909,219.1909,218.9393,219.0955,12600.0
2014-08-12 10:30:00,252.55,252.56,252.23,252.42,13700.0,219.0955,219.1042,218.8179,218.9827,13700.0
2014-08-12 10:35:00,252.29,252.45,252.21,252.32,10700.0,218.8699,219.0087,218.8005,218.896,10700.0
2014-08-12 10:40:00,252.31,252.51,251.95,252.02,27000.0,218.8873,219.0608,218.575,218.6357,27000.0
2014-08-12 10:45:00,251.99,252.08,251.84,251.97,10600.0,218.6097,218.6878,218.4795,218.5923,10600.0
2014-08-12 10:50:00,251.81,251.88,251.75,251.79,12100.0,218.4535,218.5142,218.4015,218.4362,12100.0
2014-08-12 10:55:00,251.81,251.88,251.7,251.73,8800.0,218.4535,218.5142,218.3581,218.3841,8800.0
2014-08-12 11:00:00,251.71,251.71,251.15,251.21,22300.0,218.3668,218.3668,217.8809,217.933,22300.0
2014-08-12 11:05:00,251.2,251.2,251.02,251.07,77800.0,217.9243,217.9243,217.7682,217.8115,77800.0
2014-08-12 11:10:00,251.07,251.28,251.07,251.28,13900.0,217.8115,217.9937,217.8115,217.9937,13900.0
2014-08-12 11:15:00,251.27,251.27,251.06,251.23,13700.0,217.985,217.985,217.8029,217.9503,13700.0
2014-08-12 11:20:00,251.22,251.27,251.17,251.25,14400.0,217.9417,217.985,217.8983,217.9677,14400.0
2014-08-12 11:25:00,251.19,251.31,251.13,251.29,6800.0,217.9156,218.0198,217.8636,218.0024,6800.0
2014-08-12 11:30:00,251.33,251.43,251.23,251.27,6500.0,218.0371,218.1239,217.9503,217.985,6500.0
2014-08-12 11:35:00,251.32,251.43,251.32,251.34,2600.0,218.0284,218.1239,218.0284,218.0458,2600.0
2014-08-12 11:40:00,251.33,251.37,251.23,251.28,8500.0,218.0371,218.0718,217.9503,217.9937,8500.0
2014-08-12 11:45:00,251.24,251.45,251.22,251.33,9000.0,217.959,218.1412,217.9417,218.0371,9000.0
2014-08-12 11:50:00,251.3,251.39,251.3,251.33,7900.0,218.0111,218.0892,218.0111,218.0371,7900.0
2014-08-12 11:55:00,251.32,251.35,251.23,251.27,8400.0,218.0284,218.0545,217.9503,217.985,8400.0
2014-08-12 12:00:00,251.24,251.31,251.09,251.26,9500.0,217.959,218.0198,217.8289,217.9764,9500.0
2014-08-12 12:05:00,251.29,251.33,251.13,251.31,5400.0,218.0024,218.0371,217.8636,218.0198,5400.0
2014-08-12 12:10:00,251.28,251.48,251.26,251.43,3600.0,217.9937,218.1672,217.9764,218.1239,3600.0
2014-08-12 12:15:00,251.46,251.46,251.31,251.31,5300.0,218.1499,218.1499,218.0198,218.0198,5300.0
2014-08-12 12:20:00,251.31,251.38,251.2,251.38,15100.0,218.0198,218.0805,217.9243,218.0805,15100.0
2014-08-12 12:25:00,251.37,251.45,251.25,251.27,5500.0,218.0718,218.1412,217.9677,217.985,5500.0
2014-08-12 12:30:00,251.28,251.37,251.28,251.34,2700.0,217.9937,218.0718,217.9937,218.0458,2700.0
2014-08-12 12:35:00,251.46,251.6,251.45,251.54,8200.0,218.1499,218.2713,218.1412,218.2193,8200.0
2014-08-12 12:40:00,251.54,251.71,251.46,251.55,12700.0,218.2193,218.3668,218.1499,218.228,12700.0
2014-08-12 12:45:00,251.59,251.59,251.43,251.48,5800.0,218.2627,218.2627,218.1239,218.1672,5800.0
2014-08-12 12:50:00,251.45,251.48,251.37,251.46,6800.0,218.1412,218.1672,218.0718,218.1499,6800.0
2014-08-12 12:55:00,251.45,251.52,251.38,251.38,8200.0,218.1412,218.2019,218.0805,218.0805,8200.0
2014-08-12 13:00:00,251.36,251.4,251.33,251.37,6400.0,218.0631,218.0978,218.0371,218.0718,6400.0
2014-08-12 13:05:00,251.35,251.47,251.3,251.45,7000.0,218.0545,218.1586,218.0111,218.1412,7000.0
2014-08-12 13:10:00,251.49,251.51,251.39,251.39,4100.0,218.1759,218.1933,218.0892,218.0892,4100.0
2014-08-12 13:15:00,251.36,251.36,251.28,251.34,5800.0,218.0631,218.0631,217.9937,218.0458,5800.0
2014-08-12 13:20:00,251.38,251.38,251.02,251.05,37900.0,218.0805,218.0805,217.7682,217.7942,37900.0
2014-08-12 13:25:00,251.08,251.25,251.06,251.16,16400.0,217.8202,217.9677,217.8029,217.8896,16400.0
2014-08-12 13:30:00,251.17,251.19,250.89,250.92,49700.0,217.8983,217.9156,217.6554,217.6814,49700.0
2014-08-12 13:35:00,250.93,250.95,250.82,250.94,12500.0,217.6901,217.7074,217.5947,217.6988,12500.0
2014-08-12 13:40:00,250.9,250.95,250.86,250.94,19200.0,217.6641,217.7074,217.6294,217.6988,19200.0
2014-08-12 13:45:00,250.91,250.94,250.7,250.78,47000.0,217.6727,217.6988,217.4906,217.56,47000.0
2014-08-12 13:50:00,250.77,250.98,250.75,250.94,41200.0,217.5513,217.7335,217.5339,217.6988,41200.0
2014-08-12 13:55:00,250.92,250.94,250.76,250.85,18300.0,217.6814,217.6988,217.5426,217.6207,18300.0
2014-08-12 14:00:00,250.84,250.87,250.73,250.76,30400.0,217.612,217.638,217.5166,217.5426,30400.0
2014-08-12 14:05:00,250.76,250.8,250.47,250.5,45900.0,217.5426,217.5773,217.291,217.317,45900.0
2014-08-12 14:10:00,250.51,250.55,250.37,250.39,23000.0,217.3257,217.3604,217.2043,217.2216,23000.0
2014-08-12 14:15:00,250.43,250.47,250.22,250.35,55100.0,217.2563,217.291,217.0741,217.1869,55100.0
2014-08-12 14:20:00,250.36,250.45,250.28,250.36,51700.0,217.1956,217.2737,217.1262,217.1956,51700.0
2014-08-12 14:25:00,250.36,250.45,250.11,250.22,112200.0,217.1956,217.2737,216.9787,217.0741,112200.0
2014-08-12 14:30:00,250.2,250.24,250.05,250.22,27200.0,217.0568,217.0915,216.9267,217.0741,27200.0
2014-08-12 14:35:00,250.21,250.38,250.11,250.37,47100.0,217.0655,217.2129,216.9787,217.2043,47100.0
2014-08-12 14:40:00,250.37,250.47,250.25,250.39,22200.0,217.2043,217.291,217.1002,217.2216,22200.0
2014-08-12 14:45:00,250.36,250.39,250.18,250.27,13400.0,217.1956,217.2216,217.0394,217.1175,13400.0
2014-08-12 14:50:00,250.28,250.39,250.28,250.35,21400.0,217.1262,217.2216,217.1262,217.1869,21400.0
2014-08-12 14:55:00,250.34,250.4,250.27,250.29,17900.0,217.1782,217.2303,217.1175,217.1349,17900.0
2014-08-12 15:00:00,250.29,250.36,250.27,250.29,31000.0,217.1349,217.1956,217.1175,217.1349,31000.0
2014-08-12 15:05:00,250.33,250.49,250.33,250.49,13900.0,217.1696,217.3084,217.1696,217.3084,13900.0
2014-08-12 15:10:00,250.55,250.6,250.51,250.58,14500.0,217.3604,217.4038,217.3257,217.3865,14500.0
2014-08-12 15:15:00,250.6,250.61,250.45,250.53,26800.0,217.4038,217.4125,217.2737,217.3431,26800.0
2014-08-12 15:20:00,250.53,250.58,250.46,250.58,6800.0,217.3431,217.3865,217.2823,217.3865,6800.0
2014-08-12 15:25:00,250.59,250.62,250.51,250.51,4700.0,217.3951,217.4212,217.3257,217.3257,4700.0
2014-08-12 15:30:00,250.51,250.64,250.46,250.62,19100.0,217.3257,217.4385,217.2823,217.4212,19100.0
2014-08-12 15:35:00,250.59,250.8,250.59,250.78,21800.0,217.3951,217.5773,217.3951,217.56,21800.0
2014-08-12 15:40:00,250.8,251.12,250.8,251.04,43900.0,217.5773,217.8549,217.5773,217.7855,43900.0
2014-08-12 15:45:00,251.06,251.1,250.97,251.05,46500.0,217.8029,217.8376,217.7248,217.7942,46500.0
2014-08-12 15:50:00,251.03,251.12,250.97,250.99,32900.0,217.7768,217.8549,217.7248,217.7421,32900.0
2014-08-12 15:55:00,251.0,251.16,251.0,251.14,48400.0,217.7508,217.8896,217.7508,217.8723,48400.0
2014-08-13 09:30:00,252.04,252.44,251.81,252.06,58100.0,218.653,219.0001,218.4535,218.6704,58100.0
2014-08-13 09:35:00,252.05,252.2,251.95,252.03,12400.0,218.6617,218.7919,218.575,218.6444,12400.0
2014-08-13 09:40:00,252.09,252.09,251.73,251.85,28700.0,218.6964,218.6964,218.3841,218.4882,28700.0
2014-08-13 09:45:00,251.87,251.98,251.65,251.76,13300.0,218.5056,218.601,218.3147,218.4101,13300.0
2014-08-13 09:50:00,251.72,251.85,251.72,251.85,6100.0,218.3754,218.4882,218.3754,218.4882,6100.0
2014-08-13 09:55:00,251.74,251.77,251.53,251.64,4500.0,218.3928,218.4188,218.2106,218.306,4500.0
2014-08-13 10:00:00,251.59,251.96,251.59,251.88,9700.0,218.2627,218.5836,218.2627,218.5142,9700.0
2014-08-13 10:05:00,251.86,252.15,251.75,251.93,11700.0,218.4969,218.7485,218.4015,218.5576,11700.0
2014-08-13 10:10:00,251.9,251.99,251.66,251.68,10100.0,218.5316,218.6097,218.3234,218.3407,10100.0
2014-08-13 10:15:00,251.72,252.05,251.68,252.05,28300.0,218.3754,218.6617,218.3407,218.6617,28300.0
2014-08-13 10:20:00,251.98,252.31,251.98,252.25,34900.0,218.601,218.8873,218.601,218.8352,34900.0
2014-08-13 10:25:00,252.26,252.39,252.2,252.29,11700.0,218.8439,218.9567,218.7919,218.8699,11700.0
2014-08-13 10:30:00,252.33,252.38,252.26,252.38,2400.0,218.9046,218.948,218.8439,218.948,2400.0
2014-08-13 10:35:00,252.36,252.67,252.36,252.65,10600.0,218.9307,219.1996,218.9307,219.1822,10600.0
2014-08-13 10:40:00,252.69,252.74,252.51,252.58,9500.0,219.2169,219.2603,219.0608,219.1215,9500.0
2014-08-13 10:45:00,252.63,252.69,252.57,252.69,5700.0,219.1649,219.2169,219.1128,219.2169,5700.0
2014-08-13 10:50:00,252.71,252.76,252.63,252.75,5300.0,219.2343,219.2777,219.1649,219.269,5300.0
2014-08-13 10:55:00,252.78,252.93,252.73,252.88,8300.0,219.295,219.4252,219.2516,219.3818,8300.0
2014-08-13 11:00:00,252.92,253.27,252.91,253.15,25800.0,219.4165,219.7201,219.4078,219.616,25800.0
2014-08-13 11:05:00,253.24,253.42,253.24,253.4,14400.0,219.6941,219.8502,219.6941,219.8329,14400.0
2014-08-13 11:10:00,253.49,253.53,253.43,253.44,6000.0,219.911,219.9457,219.8589,219.8676,6000.0
2014-08-13 11:15:00,253.46,253.46,253.3,253.38,11700.0,219.8849,219.8849,219.7461,219.8155,11700.0
2014-08-13 11:20:00,253.42,253.45,253.35,253.41,7200.0,219.8502,219.8763,219.7895,219.8416,7200.0
2014-08-13 11:25:00,253.43,253.48,253.32,253.39,8600.0,219.8589,219.9023,219.7635,219.8242,8600.0
2014-08-13 11:30:00,253.38,253.6,253.34,253.55,27900.0,219.8155,220.0064,219.7808,219.963,27900.0
2014-08-13 11:35:00,253.58,253.65,253.5,253.5,7200.0,219.9891,220.0498,219.9196,219.9196,7200.0
2014-08-13 11:40:00,253.45,253.64,253.39,253.63,9000.0,219.8763,220.0411,219.8242,220.0324,9000.0
2014-08-13 11:45:00,253.62,253.65,253.53,253.55,3100.0,220.0238,220.0498,219.9457,219.963,3100.0
2014-08-13 11:50:00,253.55,253.56,253.37,253.4,6000.0,219.963,219.9717,219.8069,219.8329,6000.0
2014-08-13 11:55:00,253.39,253.46,253.39,253.4,4700.0,219.8242,219.8849,219.8242,219.8329,4700.0
2014-08-13 12:00:00,253.39,253.41,253.27,253.35,5600.0,219.8242,219.8416,219.7201,219.7895,5600.0
2014-08-13 12:05:00,253.33,253.33,252.99,253.05,5000.0,219.7722,219.7722,219.4772,219.5293,5000.0
2014-08-13 12:10:00,253.03,253.13,253.03,253.06,1400.0,219.5119,219.5987,219.5119,219.5379,1400.0
2014-08-13 12:15:00,253.13,253.15,253.05,253.09,1900.0,219.5987,219.616,219.5293,219.564,1900.0
2014-08-13 12:20:00,253.08,253.12,252.98,253.09,2700.0,219.5553,219.59,219.4685,219.564,2700.0
2014-08-13 12:25:00,253.11,253.2,253.11,253.16,12500.0,219.5813,219.6594,219.5813,219.6247,12500.0
2014-08-13 12:30:00,253.19,253.22,253.1,253.15,30200.0,219.6507,219.6767,219.5726,219.616,30200.0
2014-08-13 12:35:00,253.17,253.19,253.08,253.08,6800.0,219.6334,219.6507,219.5553,219.5553,6800.0
2014-08-13 12:40:00,253.09,253.09,253.01,253.03,4100.0,219.564,219.564,219.4946,219.5119,4100.0
2014-08-13 12:45:00,253.03,253.22,253.03,253.16,8500.0,219.5119,219.6767,219.5119,219.6247,8500.0
2014-08-13 12:50:00,253.17,253.19,253.08,253.08,4400.0,219.6334,219.6507,219.5553,219.5553,4400.0
2014-08-13 12:55:00,253.08,253.11,253.05,253.05,4100.0,219.5553,219.5813,219.5293,219.5293,4100.0
2014-08-13 13:00:00,253.07,253.15,253.05,253.11,5400.0,219.5466,219.616,219.5293,219.5813,5400.0
2014-08-13 13:05:00,253.08,253.16,253.08,253.1,2300.0,219.5553,219.6247,219.5553,219.5726,2300.0
2014-08-13 13:10:00,253.09,253.14,253.06,253.06,6400.0,219.564,219.6073,219.5379,219.5379,6400.0
2014-08-13 13:15:00,253.09,253.16,253.01,253.01,2500.0,219.564,219.6247,219.4946,219.4946,2500.0
2014-08-13 13:20:00,253.03,253.14,253.01,253.14,3900.0,219.5119,219.6073,219.4946,219.6073,3900.0
2014-08-13 13:25:00,253.12,253.14,253.1,253.1,3100.0,219.59,219.6073,219.5726,219.5726,3100.0
2014-08-13 13:30:00,253.07,253.13,253.06,253.08,5300.0,219.5466,219.5987,219.5379,219.5553,5300.0
2014-08-13 13:35:00,253.1,253.22,253.1,253.22,11900.0,219.5726,219.6767,219.5726,219.6767,11900.0
2014-08-13 13:40:00,253.23,253.31,253.19,253.19,6200.0,219.6854,219.7548,219.6507,219.6507,6200.0
2014-08-13 13:45:00,253.21,253.21,253.09,253.14,23800.0,219.6681,219.6681,219.564,219.6073,23800.0
2014-08-13 13:50:00,253.1,253.15,253.09,253.15,1400.0,219.5726,219.616,219.564,219.616,1400.0
2014-08-13 13:55:00,253.14,253.16,253.12,253.13,1800.0,219.6073,219.6247,219.59,219.5987,1800.0
2014-08-13 14:00:00,253.17,253.18,253.11,253.14,2200.0,219.6334,219.642,219.5813,219.6073,2200.0
2014-08-13 14:05:00,253.13,253.14,252.96,252.99,7900.0,219.5987,219.6073,219.4512,219.4772,7900.0
2014-08-13 14:10:00,252.97,253.03,252.94,253.03,5500.0,219.4599,219.5119,219.4338,219.5119,5500.0
2014-08-13 14:15:00,253.04,253.08,253.04,253.06,1700.0,219.5206,219.5553,219.5206,219.5379,1700.0
2014-08-13 14:20:00,253.03,253.03,252.89,252.96,11600.0,219.5119,219.5119,219.3905,219.4512,11600.0
2014-08-13 14:25:00,253.0,253.12,252.99,253.08,22800.0,219.4859,219.59,219.4772,219.5553,22800.0
2014-08-13 14:30:00,253.05,253.08,253.04,253.08,2600.0,219.5293,219.5553,219.5206,219.5553,2600.0
2014-08-13 14:35:00,253.07,253.14,253.05,253.05,3800.0,219.5466,219.6073,219.5293,219.5293,3800.0
2014-08-13 14:40:00,253.09,253.09,253.06,253.08,1000.0,219.564,219.564,219.5379,219.5553,1000.0
2014-08-13 14:45:00,253.09,253.13,253.06,253.1,1800.0,219.564,219.5987,219.5379,219.5726,1800.0
2014-08-13 14:50:00,253.08,253.13,253.05,253.13,3000.0,219.5553,219.5987,219.5293,219.5987,3000.0
2014-08-13 14:55:00,253.14,253.18,253.09,253.09,4300.0,219.6073,219.642,219.564,219.564,4300.0
2014-08-13 15:00:00,253.14,253.14,253.02,253.09,2500.0,219.6073,219.6073,219.5032,219.564,2500.0
2014-08-13 15:05:00,253.07,253.11,253.07,253.07,1600.0,219.5466,219.5813,219.5466,219.5466,1600.0
2014-08-13 15:10:00,253.1,253.12,253.07,253.11,8100.0,219.5726,219.59,219.5466,219.5813,8100.0
2014-08-13 15:15:00,253.1,253.12,253.05,253.07,11000.0,219.5726,219.59,219.5293,219.5466,11000.0
2014-08-13 15:20:00,253.05,253.15,253.05,253.14,12300.0,219.5293,219.616,219.5293,219.6073,12300.0
2014-08-13 15:25:00,253.14,253.17,253.08,253.1,10100.0,219.6073,219.6334,219.5553,219.5726,10100.0
2014-08-13 15:30:00,253.08,253.13,253.02,253.1,20100.0,219.5553,219.5987,219.5032,219.5726,20100.0
2014-08-13 15:35:00,253.08,253.12,253.07,253.1,32900.0,219.5553,219.59,219.5466,219.5726,32900.0
2014-08-13 15:40:00,253.11,253.23,253.09,253.21,42100.0,219.5813,219.6854,219.564,219.6681,42100.0
2014-08-13 15:45:00,253.23,253.29,253.22,253.27,18400.0,219.6854,219.7375,219.6767,219.7201,18400.0
2014-08-13 15:50:00,253.28,253.32,253.25,253.25,27700.0,219.7288,219.7635,219.7028,219.7028,27700.0
2014-08-13 15:55:00,253.25,253.29,253.17,253.27,137800.0,219.7028,219.7375,219.6334,219.7201,137800.0
2014-08-14 09:30:00,253.51,253.95,253.5,253.85,54000.0,219.9283,220.31,219.9196,220.2233,54000.0
2014-08-14 09:35:00,253.9,254.18,253.89,254.02,27700.0,220.2667,220.5096,220.258,220.3708,27700.0
2014-08-14 09:40:00,254.12,254.12,253.84,253.84,14100.0,220.4575,220.4575,220.2146,220.2146,14100.0
2014-08-14 09:45:00,253.88,254.0,253.65,253.72,27900.0,220.2493,220.3534,220.0498,220.1105,27900.0
2014-08-14 09:50:00,253.77,253.89,253.65,253.78,17900.0,220.1539,220.258,220.0498,220.1626,17900.0
2014-08-14 09:55:00,253.78,253.93,253.75,253.77,11200.0,220.1626,220.2927,220.1365,220.1539,11200.0
2014-08-14 10:00:00,253.78,253.86,253.48,253.52,11900.0,220.1626,220.232,219.9023,219.937,11900.0
2014-08-14 10:05:00,253.57,253.69,253.25,253.36,36700.0,219.9804,220.0845,219.7028,219.7982,36700.0
2014-08-14 10:10:00,253.33,253.54,253.33,253.49,13100.0,219.7722,219.9543,219.7722,219.911,13100.0
2014-08-14 10:15:00,253.47,253.77,253.47,253.63,6600.0,219.8936,220.1539,219.8936,220.0324,6600.0
2014-08-14 10:20:00,253.74,253.85,253.67,253.81,4000.0,220.1279,220.2233,220.0671,220.1886,4000.0
2014-08-14 10:25:00,253.8,253.87,253.65,253.74,14800.0,220.1799,220.2406,220.0498,220.1279,14800.0
2014-08-14 10:30:00,253.75,254.02,253.75,253.89,7600.0,220.1365,220.3708,220.1365,220.258,7600.0
2014-08-14 10:35:00,253.94,253.94,253.79,253.82,3500.0,220.3014,220.3014,220.1712,220.1973,3500.0
2014-08-14 10:40:00,253.88,253.95,253.86,253.95,2100.0,220.2493,220.31,220.232,220.31,2100.0
2014-08-14 10:45:00,254.02,254.06,254.0,254.01,4600.0,220.3708,220.4055,220.3534,220.3621,4600.0
2014-08-14 10:50:00,253.95,253.96,253.82,253.82,1900.0,220.31,220.3187,220.1973,220.1973,1900.0
2014-08-14 10:55:00,253.84,253.84,253.76,253.8,2500.0,220.2146,220.2146,220.1452,220.1799,2500.0
2014-08-14 11:00:00,253.82,253.91,253.81,253.91,1800.0,220.1973,220.2753,220.1886,220.2753,1800.0
2014-08-14 11:05:00,253.9,253.94,253.84,253.93,3800.0,220.2667,220.3014,220.2146,220.2927,3800.0
2014-08-14 11:10:00,253.94,254.01,253.92,254.01,5600.0,220.3014,220.3621,220.284,220.3621,5600.0
2014-08-14 11:15:00,254.03,254.05,253.96,254.05,1900.0,220.3794,220.3968,220.3187,220.3968,1900.0
2014-08-14 11:20:00,254.03,254.1,253.97,254.1,2700.0,220.3794,220.4402,220.3274,220.4402,2700.0
2014-08-14 11:25:00,254.03,254.03,253.93,253.93,1800.0,220.3794,220.3794,220.2927,220.2927,1800.0
2014-08-14 11:30:00,254.01,254.01,253.86,253.93,4300.0,220.3621,220.3621,220.232,220.2927,4300.0
2014-08-14 11:35:00,253.89,253.89,253.78,253.8,5200.0,220.258,220.258,220.1626,220.1799,5200.0
2014-08-14 11:40:00,253.83,253.85,253.8,253.83,3300.0,220.2059,220.2233,220.1799,220.2059,3300.0
2014-08-14 11:45:00,253.87,253.95,253.82,253.95,4200.0,220.2406,220.31,220.1973,220.31,4200.0
2014-08-14 11:50:00,253.91,253.98,253.89,253.98,7300.0,220.2753,220.3361,220.258,220.3361,7300.0
2014-08-14 11:55:00,253.99,254.07,253.91,254.06,6200.0,220.3447,220.4141,220.2753,220.4055,6200.0
2014-08-14 12:00:00,254.08,254.23,254.07,254.19,7200.0,220.4228,220.5529,220.4141,220.5182,7200.0
2014-08-14 12:05:00,254.16,254.19,254.09,254.09,7100.0,220.4922,220.5182,220.4315,220.4315,7100.0
2014-08-14 12:10:00,254.12,254.13,254.09,254.1,5300.0,220.4575,220.4662,220.4315,220.4402,5300.0
2014-08-14 12:15:00,254.13,254.17,254.1,254.12,7300.0,220.4662,220.5009,220.4402,220.4575,7300.0
2014-08-14 12:20:00,254.1,254.11,254.05,254.1,5600.0,220.4402,220.4488,220.3968,220.4402,5600.0
2014-08-14 12:25:00,254.08,254.19,254.03,254.18,10700.0,220.4228,220.5182,220.3794,220.5096,10700.0
2014-08-14 12:30:00,254.16,254.2,254.12,254.12,2000.0,220.4922,220.5269,220.4575,220.4575,2000.0
2014-08-14 12:35:00,254.13,254.13,254.1,254.13,1200.0,220.4662,220.4662,220.4402,220.4662,1200.0
2014-08-14 12:40:00,254.14,254.22,254.13,254.18,3100.0,220.4749,220.5443,220.4662,220.5096,3100.0
2014-08-14 12:45:00,254.14,254.14,254.07,254.11,2300.0,220.4749,220.4749,220.4141,220.4488,2300.0
2014-08-14 12:50:00,254.12,254.31,254.12,254.28,4200.0,220.4575,220.6223,220.4575,220.5963,4200.0
2014-08-14 12:55:00,254.26,254.28,254.2,254.23,2400.0,220.579,220.5963,220.5269,220.5529,2400.0
2014-08-14 13:00:00,254.27,254.3,254.22,254.3,2800.0,220.5876,220.6137,220.5443,220.6137,2800.0
2014-08-14 13:05:00,254.3,254.3,254.16,254.17,3000.0,220.6137,220.6137,220.4922,220.5009,3000.0
2014-08-14 13:10:00,254.18,254.32,254.17,254.32,1200.0,220.5096,220.631,220.5009,220.631,1200.0
2014-08-14 13:15:00,254.33,254.44,254.33,254.39,4400.0,220.6397,220.7351,220.6397,220.6918,4400.0
2014-08-14 13:20:00,254.42,254.42,254.3,254.33,2800.0,220.7178,220.7178,220.6137,220.6397,2800.0
2014-08-14 13:25:00,254.33,254.33,254.19,254.19,2300.0,220.6397,220.6397,220.5182,220.5182,2300.0
2014-08-14 13:30:00,254.16,254.18,254.12,254.12,1900.0,220.4922,220.5096,220.4575,220.4575,1900.0
2014-08-14 13:35:00,254.13,254.14,254.06,254.09,2000.0,220.4662,220.4749,220.4055,220.4315,2000.0
2014-08-14 13:40:00,254.1,254.2,253.97,254.03,3900.0,220.4402,220.5269,220.3274,220.3794,3900.0
2014-08-14 13:45:00,254.05,254.05,253.97,253.99,1600.0,220.3968,220.3968,220.3274,220.3447,1600.0
2014-08-14 13:50:00,253.98,254.03,253.93,253.99,10400.0,220.3361,220.3794,220.2927,220.3447,10400.0
2014-08-14 13:55:00,254.03,254.04,253.96,254.04,2200.0,220.3794,220.3881,220.3187,220.3881,2200.0
2014-08-14 14:00:00,254.03,254.1,253.98,253.99,4900.0,220.3794,220.4402,220.3361,220.3447,4900.0
2014-08-14 14:05:00,253.99,254.04,253.98,254.0,3400.0,220.3447,220.3881,220.3361,220.3534,3400.0
2014-08-14 14:10:00,254.03,254.05,253.99,254.04,8100.0,220.3794,220.3968,220.3447,220.3881,8100.0
2014-08-14 14:15:00,254.02,254.05,253.91,253.95,6800.0,220.3708,220.3968,220.2753,220.31,6800.0
2014-08-14 14:20:00,253.96,254.04,253.94,253.98,8600.0,220.3187,220.3881,220.3014,220.3361,8600.0
2014-08-14 14:25:00,254.01,254.06,253.98,254.04,9200.0,220.3621,220.4055,220.3361,220.3881,9200.0
2014-08-14 14:30:00,254.03,254.11,254.03,254.11,8200.0,220.3794,220.4488,220.3794,220.4488,8200.0
2014-08-14 14:35:00,254.13,254.16,254.08,254.1,4700.0,220.4662,220.4922,220.4228,220.4402,4700.0
2014-08-14 14:40:00,254.12,254.18,254.08,254.1,6700.0,220.4575,220.5096,220.4228,220.4402,6700.0
2014-08-14 14:45:00,254.15,254.15,254.08,254.1,2500.0,220.4835,220.4835,220.4228,220.4402,2500.0
2014-08-14 14:50:00,254.09,254.12,254.08,254.09,6700.0,220.4315,220.4575,220.4228,220.4315,6700.0
2014-08-14 14:55:00,254.12,254.16,254.1,254.12,11900.0,220.4575,220.4922,220.4402,220.4575,11900.0
2014-08-14 15:00:00,254.15,254.15,254.1,254.1,9000.0,220.4835,220.4835,220.4402,220.4402,9000.0
2014-08-14 15:05:00,254.11,254.19,254.11,254.17,11000.0,220.4488,220.5182,220.4488,220.5009,11000.0
2014-08-14 15:10:00,254.17,254.22,254.12,254.18,17500.0,220.5009,220.5443,220.4575,220.5096,17500.0
2014-08-14 15:15:00,254.18,254.2,254.11,254.16,7100.0,220.5096,220.5269,220.4488,220.4922,7100.0
2014-08-14 15:20:00,254.16,254.19,254.13,254.18,18100.0,220.4922,220.5182,220.4662,220.5096,18100.0
2014-08-14 15:25:00,254.18,254.18,254.13,254.17,11500.0,220.5096,220.5096,220.4662,220.5009,11500.0
2014-08-14 15:30:00,254.17,254.2,254.12,254.13,16100.0,220.5009,220.5269,220.4575,220.4662,16100.0
2014-08-14 15:35:00,254.14,254.15,254.06,254.11,22200.0,220.4749,220.4835,220.4055,220.4488,22200.0
2014-08-14 15:40:00,254.11,254.12,254.05,254.05,66400.0,220.4488,220.4575,220.3968,220.3968,66400.0
2014-08-14 15:45:00,254.05,254.08,254.0,254.05,12600.0,220.3968,220.4228,220.3534,220.3968,12600.0
2014-08-14 15:50:00,254.05,254.07,254.0,254.03,30100.0,220.3968,220.4141,220.3534,220.3794,30100.0
2014-08-14 15:55:00,254.02,254.27,253.99,254.26,121500.0,220.3708,220.5876,220.3447,220.579,121500.0
2014-08-15 09:30:00,255.54,255.61,255.28,255.28,46200.0,221.6894,221.7501,221.4639,221.4639,46200.0
2014-08-15 09:35:00,255.24,255.24,254.93,254.96,50500.0,221.4292,221.4292,221.1602,221.1862,50500.0
2014-08-15 09:40:00,254.92,255.08,254.81,254.81,59200.0,221.1515,221.2903,221.0561,221.0561,59200.0
2014-08-15 09:45:00,254.84,254.88,254.72,254.73,14900.0,221.0821,221.1168,220.978,220.9867,14900.0
2014-08-15 09:50:00,254.72,255.02,254.72,255.02,3400.0,220.978,221.2383,220.978,221.2383,3400.0
2014-08-15 09:55:00,254.97,255.19,254.97,255.02,12500.0,221.1949,221.3858,221.1949,221.2383,12500.0
2014-08-15 10:00:00,255.03,255.37,255.01,255.06,49900.0,221.247,221.5419,221.2296,221.273,49900.0
2014-08-15 10:05:00,255.09,255.27,255.08,255.18,5400.0,221.299,221.4552,221.2903,221.3771,5400.0
2014-08-15 10:10:00,255.18,255.23,255.12,255.12,3300.0,221.3771,221.4205,221.3251,221.3251,3300.0
2014-08-15 10:15:00,255.15,255.16,254.91,255.14,6300.0,221.3511,221.3598,221.1429,221.3424,6300.0
2014-08-15 10:20:00,255.14,255.2,255.05,255.11,3700.0,221.3424,221.3945,221.2643,221.3164,3700.0
2014-08-15 10:25:00,255.13,255.24,255.12,255.23,6100.0,221.3337,221.4292,221.3251,221.4205,6100.0
2014-08-15 10:30:00,255.24,255.43,255.24,255.35,5800.0,221.4292,221.594,221.4292,221.5246,5800.0
2014-08-15 10:35:00,255.36,255.37,255.29,255.36,3000.0,221.5333,221.5419,221.4725,221.5333,3000.0
2014-08-15 10:40:00,255.3,255.31,254.43,254.59,24300.0,221.4812,221.4899,220.7265,220.8653,24300.0
2014-08-15 10:45:00,254.55,254.59,254.02,254.28,28600.0,220.8306,220.8653,220.3708,220.5963,28600.0
2014-08-15 10:50:00,254.25,254.27,253.49,253.65,41400.0,220.5703,220.5876,219.911,220.0498,41400.0
2014-08-15 10:55:00,253.64,253.85,252.89,253.83,32400.0,220.0411,220.2233,219.3905,220.2059,32400.0
2014-08-15 11:00:00,253.77,253.9,253.39,253.47,18000.0,220.1539,220.2667,219.8242,219.8936,18000.0
2014-08-15 11:05:00,253.43,253.71,253.31,253.63,14100.0,219.8589,220.1018,219.7548,220.0324,14100.0
2014-08-15 11:10:00,253.68,254.05,253.62,253.82,9700.0,220.0758,220.3968,220.0238,220.1973,9700.0
2014-08-15 11:15:00,253.85,254.0,253.76,253.82,6800.0,220.2233,220.3534,220.1452,220.1973,6800.0
2014-08-15 11:20:00,253.8,253.81,253.5,253.59,12600.0,220.1799,220.1886,219.9196,219.9977,12600.0
2014-08-15 11:25:00,253.58,253.66,253.37,253.43,9800.0,219.9891,220.0585,219.8069,219.8589,9800.0
2014-08-15 11:30:00,253.42,253.57,253.19,253.19,21600.0,219.8502,219.9804,219.6507,219.6507,21600.0
2014-08-15 11:35:00,253.22,253.53,253.19,253.53,15000.0,219.6767,219.9457,219.6507,219.9457,15000.0
2014-08-15 11:40:00,253.51,253.52,253.35,253.52,13500.0,219.9283,219.937,219.7895,219.937,13500.0
2014-08-15 11:45:00,253.5,253.5,253.16,253.31,7800.0,219.9196,219.9196,219.6247,219.7548,7800.0
2014-08-15 11:50:00,253.17,253.18,252.46,252.46,29800.0,219.6334,219.642,219.0174,219.0174,29800.0
2014-08-15 11:55:00,252.52,252.62,252.19,252.51,25700.0,219.0695,219.1562,218.7832,219.0608,25700.0
2014-08-15 12:00:00,252.53,252.53,252.16,252.5,23600.0,219.0781,219.0781,218.7572,219.0521,23600.0
2014-08-15 12:05:00,252.53,252.73,252.45,252.73,20400.0,219.0781,219.2516,219.0087,219.2516,20400.0
2014-08-15 12:10:00,252.71,252.86,252.63,252.66,20000.0,219.2343,219.3644,219.1649,219.1909,20000.0
2014-08-15 12:15:00,252.61,252.71,252.44,252.69,5600.0,219.1475,219.2343,219.0001,219.2169,5600.0
2014-08-15 12:20:00,252.69,252.77,252.45,252.75,5600.0,219.2169,219.2863,219.0087,219.269,5600.0
2014-08-15 12:25:00,252.76,253.09,252.74,253.09,7300.0,219.2777,219.564,219.2603,219.564,7300.0
2014-08-15 12:30:00,253.08,253.08,252.76,252.89,8200.0,219.5553,219.5553,219.2777,219.3905,8200.0
2014-08-15 12:35:00,252.85,253.13,252.82,253.11,41800.0,219.3558,219.5987,219.3297,219.5813,41800.0
2014-08-15 12:40:00,253.1,253.36,253.1,253.36,5200.0,219.5726,219.7982,219.5726,219.7982,5200.0
2014-08-15 12:45:00,253.38,253.42,253.1,253.15,7500.0,219.8155,219.8502,219.5726,219.616,7500.0
2014-08-15 12:50:00,253.17,253.17,252.99,253.13,3400.0,219.6334,219.6334,219.4772,219.5987,3400.0
2014-08-15 12:55:00,253.2,253.28,253.09,253.13,4700.0,219.6594,219.7288,219.564,219.5987,4700.0
2014-08-15 13:00:00,253.07,253.12,252.79,252.81,7400.0,219.5466,219.59,219.3037,219.321,7400.0
2014-08-15 13:05:00,252.85,253.16,252.84,253.05,3000.0,219.3558,219.6247,219.3471,219.5293,3000.0
2014-08-15 13:10:00,253.13,253.16,253.07,253.15,1100.0,219.5987,219.6247,219.5466,219.616,1100.0
2014-08-15 13:15:00,253.09,253.13,252.99,253.04,6200.0,219.564,219.5987,219.4772,219.5206,6200.0
2014-08-15 13:20:00,252.98,253.11,252.97,253.09,3300.0,219.4685,219.5813,219.4599,219.564,3300.0
2014-08-15 13:25:00,253.08,253.15,253.06,253.15,5500.0,219.5553,219.616,219.5379,219.616,5500.0
2014-08-15 13:30:00,253.15,253.16,252.97,252.99,6900.0,219.616,219.6247,219.4599,219.4772,6900.0
2014-08-15 13:35:00,253.02,253.02,252.84,252.94,4600.0,219.5032,219.5032,219.3471,219.4338,4600.0
2014-08-15 13:40:00,253.0,253.13,252.97,253.13,9100.0,219.4859,219.5987,219.4599,219.5987,9100.0
2014-08-15 13:45:00,253.0,253.06,252.97,253.01,1400.0,219.4859,219.5379,219.4599,219.4946,1400.0
2014-08-15 13:50:00,252.93,253.06,252.78,252.89,6200.0,219.4252,219.5379,219.295,219.3905,6200.0
2014-08-15 13:55:00,252.82,252.9,252.76,252.88,5100.0,219.3297,219.3991,219.2777,219.3818,5100.0
2014-08-15 14:00:00,252.87,252.97,252.81,252.9,13700.0,219.3731,219.4599,219.321,219.3991,13700.0
2014-08-15 14:05:00,252.91,253.01,252.91,252.91,18700.0,219.4078,219.4946,219.4078,219.4078,18700.0
2014-08-15 14:10:00,252.9,253.05,252.87,252.94,18100.0,219.3991,219.5293,219.3731,219.4338,18100.0
2014-08-15 14:15:00,252.98,253.04,252.93,252.98,18100.0,219.4685,219.5206,219.4252,219.4685,18100.0
2014-08-15 14:20:00,252.95,253.34,252.94,253.34,15400.0,219.4425,219.7808,219.4338,219.7808,15400.0
2014-08-15 14:25:00,253.36,253.71,253.34,253.7,38400.0,219.7982,220.1018,219.7808,220.0932,38400.0
2014-08-15 14:30:00,253.73,253.87,253.63,253.63,15600.0,220.1192,220.2406,220.0324,220.0324,15600.0
2014-08-15 14:35:00,253.67,253.76,253.64,253.7,14100.0,220.0671,220.1452,220.0411,220.0932,14100.0
2014-08-15 14:40:00,253.73,254.01,253.73,253.98,22500.0,220.1192,220.3621,220.1192,220.3361,22500.0
2014-08-15 14:45:00,253.94,254.02,253.92,253.97,7200.0,220.3014,220.3708,220.284,220.3274,7200.0
2014-08-15 14:50:00,253.94,253.97,253.86,253.92,2300.0,220.3014,220.3274,220.232,220.284,2300.0
2014-08-15 14:55:00,253.9,253.91,253.74,253.76,8300.0,220.2667,220.2753,220.1279,220.1452,8300.0
2014-08-15 15:00:00,253.77,253.82,253.65,253.65,2900.0,220.1539,220.1973,220.0498,220.0498,2900.0
2014-08-15 15:05:00,253.6,253.74,253.59,253.71,20100.0,220.0064,220.1279,219.9977,220.1018,20100.0
2014-08-15 15:10:00,253.7,253.71,253.62,253.63,9800.0,220.0932,220.1018,220.0238,220.0324,9800.0
2014-08-15 15:15:00,253.62,253.72,253.6,253.63,6500.0,220.0238,220.1105,220.0064,220.0324,6500.0
2014-08-15 15:20:00,253.66,253.66,253.52,253.52,4300.0,220.0585,220.0585,219.937,219.937,4300.0
2014-08-15 15:25:00,253.54,253.63,253.52,253.56,4300.0,219.9543,220.0324,219.937,219.9717,4300.0
2014-08-15 15:30:00,253.51,253.68,253.47,253.65,14000.0,219.9283,220.0758,219.8936,220.0498,14000.0
2014-08-15 15:35:00,253.64,253.79,253.62,253.62,18100.0,220.0411,220.1712,220.0238,220.0238,18100.0
2014-08-15 15:40:00,253.64,253.71,253.62,253.68,21100.0,220.0411,220.1018,220.0238,220.0758,21100.0
2014-08-15 15:45:00,253.68,253.84,253.68,253.73,23300.0,220.0758,220.2146,220.0758,220.1192,23300.0
2014-08-15 15:50:00,253.74,254.03,253.74,254.02,62300.0,220.1279,220.3794,220.1279,220.3708,62300.0
2014-08-15 15:55:00,254.02,254.09,253.92,253.97,105800.0,220.3708,220.4315,220.284,220.3274,105800.0
2014-08-18 09:30:00,255.91,256.19,255.42,255.54,94300.0,222.0104,222.2533,221.5853,221.6894,94300.0
2014-08-18 09:35:00,255.64,255.79,255.26,255.31,38100.0,221.7762,221.9063,221.4465,221.4899,38100.0
2014-08-18 09:40:00,255.3,255.44,255.21,255.41,27100.0,221.4812,221.6027,221.4031,221.5766,27100.0
2014-08-18 09:45:00,255.43,255.55,255.33,255.39,14100.0,221.594,221.6981,221.5072,221.5593,14100.0
2014-08-18 09:50:00,255.45,255.9,255.45,255.9,18900.0,221.6113,222.0017,221.6113,222.0017,18900.0
2014-08-18 09:55:00,255.87,256.13,255.84,256.03,16400.0,221.9757,222.2013,221.9497,222.1145,16400.0
2014-08-18 10:00:00,256.06,256.14,255.94,255.96,8500.0,222.1405,222.2099,222.0364,222.0538,8500.0
2014-08-18 10:05:00,255.92,256.05,255.66,255.98,24900.0,222.0191,222.1319,221.7935,222.0711,24900.0
2014-08-18 10:10:00,255.97,256.05,255.92,256.05,2100.0,222.0625,222.1319,222.0191,222.1319,2100.0
2014-08-18 10:15:00,256.14,256.44,256.14,256.34,35700.0,222.2099,222.4702,222.2099,222.3834,35700.0
2014-08-18 10:20:00,256.34,256.45,256.34,256.42,5800.0,222.3834,222.4789,222.3834,222.4528,5800.0
2014-08-18 10:25:00,256.44,256.55,256.35,256.38,22100.0,222.4702,222.5656,222.3921,222.4181,22100.0
2014-08-18 10:30:00,256.34,256.45,256.33,256.41,14700.0,222.3834,222.4789,222.3748,222.4442,14700.0
2014-08-18 10:35:00,256.41,256.78,256.41,256.78,27400.0,222.4442,222.7652,222.4442,222.7652,27400.0
2014-08-18 10:40:00,256.78,256.79,256.63,256.75,9300.0,222.7652,222.7738,222.635,222.7391,9300.0
2014-08-18 10:45:00,256.77,256.82,256.74,256.78,9300.0,222.7565,222.7999,222.7305,222.7652,9300.0
2014-08-18 10:50:00,256.78,256.87,256.71,256.87,13100.0,222.7652,222.8432,222.7044,222.8432,13100.0
2014-08-18 10:55:00,256.88,257.03,256.88,256.96,21500.0,222.8519,222.982,222.8519,222.9213,21500.0
2014-08-18 11:00:00,256.97,256.99,256.86,256.88,4100.0,222.93,222.9473,222.8346,222.8519,4100.0
2014-08-18 11:05:00,256.84,256.84,256.73,256.74,7600.0,222.8172,222.8172,222.7218,222.7305,7600.0
2014-08-18 11:10:00,256.73,257.0,256.73,256.96,15500.0,222.7218,222.956,222.7218,222.9213,15500.0
2014-08-18 11:15:00,256.98,256.98,256.89,256.95,10100.0,222.9387,222.9387,222.8606,222.9126,10100.0
2014-08-18 11:20:00,256.89,257.02,256.89,257.02,10300.0,222.8606,222.9734,222.8606,222.9734,10300.0
2014-08-18 11:25:00,257.0,257.08,256.98,257.07,12000.0,222.956,223.0254,222.9387,223.0167,12000.0
2014-08-18 11:30:00,257.08,257.17,256.96,256.96,13000.0,223.0254,223.1035,222.9213,222.9213,13000.0
2014-08-18 11:35:00,256.94,256.98,256.91,256.92,6400.0,222.904,222.9387,222.8779,222.8866,6400.0
2014-08-18 11:40:00,256.93,256.97,256.87,256.87,2000.0,222.8953,222.93,222.8432,222.8432,2000.0
2014-08-18 11:45:00,256.86,256.9,256.74,256.8,3900.0,222.8346,222.8693,222.7305,222.7825,3900.0
2014-08-18 11:50:00,256.81,256.9,256.76,256.85,20800.0,222.7912,222.8693,222.7478,222.8259,20800.0
2014-08-18 11:55:00,256.82,256.87,256.82,256.85,2500.0,222.7999,222.8432,222.7999,222.8259,2500.0
2014-08-18 12:00:00,256.85,257.04,256.85,257.04,7500.0,222.8259,222.9907,222.8259,222.9907,7500.0
2014-08-18 12:05:00,257.05,257.14,257.03,257.12,11500.0,222.9994,223.0775,222.982,223.0601,11500.0
2014-08-18 12:10:00,257.11,257.16,257.1,257.1,14400.0,223.0514,223.0948,223.0428,223.0428,14400.0
2014-08-18 12:15:00,257.09,257.11,256.97,257.04,14800.0,223.0341,223.0514,222.93,222.9907,14800.0
2014-08-18 12:20:00,257.01,257.04,256.99,257.02,9000.0,222.9647,222.9907,222.9473,222.9734,9000.0
2014-08-18 12:25:00,257.03,257.08,256.99,256.99,4600.0,222.982,223.0254,222.9473,222.9473,4600.0
2014-08-18 12:30:00,256.94,256.94,256.84,256.91,14000.0,222.904,222.904,222.8172,222.8779,14000.0
2014-08-18 12:35:00,256.92,257.05,256.92,256.99,6000.0,222.8866,222.9994,222.8866,222.9473,6000.0
2014-08-18 12:40:00,256.99,257.0,256.9,256.94,3000.0,222.9473,222.956,222.8693,222.904,3000.0
2014-08-18 12:45:00,256.89,256.92,256.88,256.91,8300.0,222.8606,222.8866,222.8519,222.8779,8300.0
2014-08-18 12:50:00,256.89,257.0,256.89,256.94,15100.0,222.8606,222.956,222.8606,222.904,15100.0
2014-08-18 12:55:00,256.89,256.89,256.81,256.81,700.0,222.8606,222.8606,222.7912,222.7912,700.0
2014-08-18 13:00:00,256.83,256.86,256.73,256.73,4200.0,222.8085,222.8346,222.7218,222.7218,4200.0
2014-08-18 13:05:00,256.68,256.8,256.6,256.8,49600.0,222.6784,222.7825,222.609,222.7825,49600.0
2014-08-18 13:10:00,256.8,256.83,256.77,256.78,2900.0,222.7825,222.8085,222.7565,222.7652,2900.0
2014-08-18 13:15:00,256.78,256.78,256.68,256.7,3400.0,222.7652,222.7652,222.6784,222.6958,3400.0
2014-08-18 13:20:00,256.69,256.76,256.69,256.7,2400.0,222.6871,222.7478,222.6871,222.6958,2400.0
2014-08-18 13:25:00,256.69,256.75,256.66,256.75,5900.0,222.6871,222.7391,222.6611,222.7391,5900.0
2014-08-18 13:30:00,256.73,256.78,256.72,256.75,5800.0,222.7218,222.7652,222.7131,222.7391,5800.0
2014-08-18 13:35:00,256.75,256.75,256.69,256.74,3400.0,222.7391,222.7391,222.6871,222.7305,3400.0
2014-08-18 13:40:00,256.73,256.75,256.66,256.66,2400.0,222.7218,222.7391,222.6611,222.6611,2400.0
2014-08-18 13:45:00,256.65,256.7,256.65,256.68,3800.0,222.6524,222.6958,222.6524,222.6784,3800.0
2014-08-18 13:50:00,256.7,256.76,256.62,256.62,10600.0,222.6958,222.7478,222.6264,222.6264,10600.0
2014-08-18 13:55:00,256.61,256.68,256.54,256.66,19800.0,222.6177,222.6784,222.5569,222.6611,19800.0
2014-08-18 14:00:00,256.69,256.71,256.66,256.69,5100.0,222.6871,222.7044,222.6611,222.6871,5100.0
2014-08-18 14:05:00,256.69,256.7,256.61,256.62,5700.0,222.6871,222.6958,222.6177,222.6264,5700.0
2014-08-18 14:10:00,256.63,256.69,256.61,256.61,3100.0,222.635,222.6871,222.6177,222.6177,3100.0
2014-08-18 14:15:00,256.52,256.57,256.52,256.56,5100.0,222.5396,222.583,222.5396,222.5743,5100.0
2014-08-18 14:20:00,256.53,256.66,256.48,256.65,22600.0,222.5483,222.6611,222.5049,222.6524,22600.0
2014-08-18 14:25:00,256.67,256.72,256.63,256.63,9200.0,222.6697,222.7131,222.635,222.635,9200.0
2014-08-18 14:30:00,256.64,256.69,256.6,256.62,7100.0,222.6437,222.6871,222.609,222.6264,7100.0
2014-08-18 14:35:00,256.62,256.62,256.51,256.55,4600.0,222.6264,222.6264,222.5309,222.5656,4600.0
2014-08-18 14:40:00,256.54,256.58,256.5,256.57,3600.0,222.5569,222.5916,222.5222,222.583,3600.0
2014-08-18 14:45:00,256.56,256.6,256.5,256.55,3000.0,222.5743,222.609,222.5222,222.5656,3000.0
2014-08-18 14:50:00,256.5,256.57,256.5,256.57,2000.0,222.5222,222.583,222.5222,222.583,2000.0
2014-08-18 14:55:00,256.56,256.68,256.56,256.67,6300.0,222.5743,222.6784,222.5743,222.6697,6300.0
2014-08-18 15:00:00,256.65,256.68,256.62,256.65,4700.0,222.6524,222.6784,222.6264,222.6524,4700.0
2014-08-18 15:05:00,256.66,256.7,256.64,256.69,1600.0,222.6611,222.6958,222.6437,222.6871,1600.0
2014-08-18 15:10:00,256.74,256.76,256.69,256.72,5500.0,222.7305,222.7478,222.6871,222.7131,5500.0
2014-08-18 15:15:00,256.71,256.72,256.64,256.68,10500.0,222.7044,222.7131,222.6437,222.6784,10500.0
2014-08-18 15:20:00,256.69,256.7,256.61,256.61,4200.0,222.6871,222.6958,222.6177,222.6177,4200.0
2014-08-18 15:25:00,256.59,256.64,256.56,256.6,8000.0,222.6003,222.6437,222.5743,222.609,8000.0
2014-08-18 15:30:00,256.59,256.63,256.55,256.63,21400.0,222.6003,222.635,222.5656,222.635,21400.0
2014-08-18 15:35:00,256.64,256.66,256.61,256.63,8700.0,222.6437,222.6611,222.6177,222.635,8700.0
2014-08-18 15:40:00,256.62,256.65,256.6,256.63,18500.0,222.6264,222.6524,222.609,222.635,18500.0
2014-08-18 15:45:00,256.63,256.77,256.63,256.77,40400.0,222.635,222.7565,222.635,222.7565,40400.0
2014-08-18 15:50:00,256.79,256.88,256.77,256.86,64700.0,222.7738,222.8519,222.7565,222.8346,64700.0
2014-08-18 15:55:00,256.86,257.16,256.82,257.16,100200.0,222.8346,223.0948,222.7999,223.0948,100200.0
2014-08-19 09:30:00,257.55,258.19,257.55,258.18,58200.0,223.4332,223.9884,223.4332,223.9797,58200.0
2014-08-19 09:35:00,258.23,258.37,257.89,257.93,26500.0,224.0231,224.1445,223.7281,223.7628,26500.0
2014-08-19 09:40:00,258.0,258.15,257.84,258.02,29600.0,223.8235,223.9537,223.6847,223.8409,29600.0
2014-08-19 09:45:00,258.01,258.18,257.91,258.15,23300.0,223.8322,223.9797,223.7455,223.9537,23300.0
2014-08-19 09:50:00,258.14,258.31,258.08,258.22,12100.0,223.945,224.0925,223.8929,224.0144,12100.0
2014-08-19 09:55:00,258.18,258.34,258.15,258.22,15300.0,223.9797,224.1185,223.9537,224.0144,15300.0
2014-08-19 10:00:00,258.28,258.46,258.27,258.31,20100.0,224.0665,224.2226,224.0578,224.0925,20100.0
2014-08-19 10:05:00,258.34,258.4,258.17,258.31,9200.0,224.1185,224.1706,223.971,224.0925,9200.0
2014-08-19 10:10:00,258.29,258.58,258.29,258.46,12700.0,224.0751,224.3267,224.0751,224.2226,12700.0
2014-08-19 10:15:00,258.48,258.48,258.24,258.47,11000.0,224.24,224.24,224.0318,224.2313,11000.0
2014-08-19 10:20:00,258.51,258.51,258.36,258.42,13900.0,224.266,224.266,224.1359,224.1879,13900.0
2014-08-19 10:25:00,258.46,258.51,258.25,258.25,20500.0,224.2226,224.266,224.0404,224.0404,20500.0
2014-08-19 10:30:00,258.26,258.33,257.9,257.94,48200.0,224.0491,224.1098,223.7368,223.7715,48200.0
2014-08-19 10:35:00,257.95,258.32,257.94,258.3,10000.0,223.7802,224.1012,223.7715,224.0838,10000.0
2014-08-19 10:40:00,258.29,258.33,258.23,258.24,1500.0,224.0751,224.1098,224.0231,224.0318,1500.0
2014-08-19 10:45:00,258.25,258.44,258.25,258.38,13800.0,224.0404,224.2053,224.0404,224.1532,13800.0
2014-08-19 10:50:00,258.34,258.46,258.34,258.41,5300.0,224.1185,224.2226,224.1185,224.1792,5300.0
2014-08-19 10:55:00,258.42,258.45,258.41,258.41,3000.0,224.1879,224.2139,224.1792,224.1792,3000.0
2014-08-19 11:00:00,258.44,258.44,258.28,258.28,5200.0,224.2053,224.2053,224.0665,224.0665,5200.0
2014-08-19 11:05:00,258.26,258.26,258.15,258.22,1300.0,224.0491,224.0491,223.9537,224.0144,1300.0
2014-08-19 11:10:00,258.16,258.27,258.16,258.25,3700.0,223.9624,224.0578,223.9624,224.0404,3700.0
2014-08-19 11:15:00,258.25,258.3,258.21,258.24,5000.0,224.0404,224.0838,224.0057,224.0318,5000.0
2014-08-19 11:20:00,258.26,258.32,258.25,258.32,4200.0,224.0491,224.1012,224.0404,224.1012,4200.0
2014-08-19 11:25:00,258.33,258.48,258.32,258.46,8300.0,224.1098,224.24,224.1012,224.2226,8300.0
2014-08-19 11:30:00,258.49,258.52,258.35,258.37,3700.0,224.2486,224.2747,224.1272,224.1445,3700.0
2014-08-19 11:35:00,258.35,258.4,258.3,258.3,2000.0,224.1272,224.1706,224.0838,224.0838,2000.0
2014-08-19 11:40:00,258.28,258.31,258.26,258.3,500.0,224.0665,224.0925,224.0491,224.0838,500.0
2014-08-19 11:45:00,258.33,258.34,258.22,258.26,1600.0,224.1098,224.1185,224.0144,224.0491,1600.0
2014-08-19 11:50:00,258.3,258.43,258.3,258.42,6900.0,224.0838,224.1966,224.0838,224.1879,6900.0
2014-08-19 11:55:00,258.46,258.6,258.46,258.48,13800.0,224.2226,224.3441,224.2226,224.24,13800.0
2014-08-19 12:00:00,258.49,258.53,258.44,258.48,2800.0,224.2486,224.2833,224.2053,224.24,2800.0
2014-08-19 12:05:00,258.46,258.49,258.45,258.48,3800.0,224.2226,224.2486,224.2139,224.24,3800.0
2014-08-19 12:10:00,258.49,258.55,258.44,258.52,5700.0,224.2486,224.3007,224.2053,224.2747,5700.0
2014-08-19 12:15:00,258.55,258.55,258.49,258.5,2100.0,224.3007,224.3007,224.2486,224.2573,2100.0
2014-08-19 12:20:00,258.51,258.66,258.51,258.57,6700.0,224.266,224.3961,224.266,224.318,6700.0
2014-08-19 12:25:00,258.59,258.7,258.59,258.65,4600.0,224.3354,224.4308,224.3354,224.3874,4600.0
2014-08-19 12:30:00,258.59,258.59,258.53,258.59,1400.0,224.3354,224.3354,224.2833,224.3354,1400.0
2014-08-19 12:35:00,258.55,258.56,258.51,258.51,1000.0,224.3007,224.3094,224.266,224.266,1000.0
2014-08-19 12:40:00,258.52,258.52,258.52,258.52,700.0,224.2747,224.2747,224.2747,224.2747,700.0
2014-08-19 12:45:00,258.49,258.51,258.49,258.5,1100.0,224.2486,224.266,224.2486,224.2573,1100.0
2014-08-19 12:50:00,258.5,258.5,258.38,258.39,600.0,224.2573,224.2573,224.1532,224.1619,600.0
2014-08-19 12:55:00,258.37,258.49,258.37,258.49,3200.0,224.1445,224.2486,224.1445,224.2486,3200.0
2014-08-19 13:00:00,258.46,258.59,258.46,258.57,6600.0,224.2226,224.3354,224.2226,224.318,6600.0
2014-08-19 13:05:00,258.55,258.59,258.55,258.59,3300.0,224.3007,224.3354,224.3007,224.3354,3300.0
2014-08-19 13:10:00,258.48,258.51,258.46,258.51,800.0,224.24,224.266,224.2226,224.266,800.0
2014-08-19 13:15:00,258.43,258.43,258.38,258.38,2100.0,224.1966,224.1966,224.1532,224.1532,2100.0
2014-08-19 13:20:00,258.41,258.46,258.41,258.44,3000.0,224.1792,224.2226,224.1792,224.2053,3000.0
2014-08-19 13:25:00,258.44,258.51,258.44,258.48,1800.0,224.2053,224.266,224.2053,224.24,1800.0
2014-08-19 13:30:00,258.46,258.47,258.36,258.36,1100.0,224.2226,224.2313,224.1359,224.1359,1100.0
2014-08-19 13:35:00,258.38,258.39,258.34,258.36,2100.0,224.1532,224.1619,224.1185,224.1359,2100.0
2014-08-19 13:40:00,258.34,258.42,258.34,258.42,500.0,224.1185,224.1879,224.1185,224.1879,500.0
2014-08-19 13:45:00,258.43,258.43,258.36,258.36,2000.0,224.1966,224.1966,224.1359,224.1359,2000.0
2014-08-19 13:50:00,258.39,258.41,258.33,258.4,3600.0,224.1619,224.1792,224.1098,224.1706,3600.0
2014-08-19 13:55:00,258.35,258.35,258.33,258.35,1300.0,224.1272,224.1272,224.1098,224.1272,1300.0
2014-08-19 14:00:00,258.34,258.43,258.3,258.41,4400.0,224.1185,224.1966,224.0838,224.1792,4400.0
2014-08-19 14:05:00,258.42,258.48,258.35,258.35,2900.0,224.1879,224.24,224.1272,224.1272,2900.0
2014-08-19 14:10:00,258.36,258.48,258.36,258.48,1700.0,224.1359,224.24,224.1359,224.24,1700.0
2014-08-19 14:15:00,258.43,258.46,258.37,258.37,4700.0,224.1966,224.2226,224.1445,224.1445,4700.0
2014-08-19 14:20:00,258.39,258.48,258.39,258.45,3100.0,224.1619,224.24,224.1619,224.2139,3100.0
2014-08-19 14:25:00,258.48,258.57,258.48,258.5,5100.0,224.24,224.318,224.24,224.2573,5100.0
2014-08-19 14:30:00,258.48,258.5,258.45,258.45,1400.0,224.24,224.2573,224.2139,224.2139,1400.0
2014-08-19 14:35:00,258.44,258.48,258.42,258.48,4000.0,224.2053,224.24,224.1879,224.24,4000.0
2014-08-19 14:40:00,258.48,258.5,258.43,258.43,1200.0,224.24,224.2573,224.1966,224.1966,1200.0
2014-08-19 14:45:00,258.43,258.46,258.42,258.46,2100.0,224.1966,224.2226,224.1879,224.2226,2100.0
2014-08-19 14:50:00,258.47,258.49,258.41,258.43,5400.0,224.2313,224.2486,224.1792,224.1966,5400.0
2014-08-19 14:55:00,258.45,258.49,258.41,258.47,9700.0,224.2139,224.2486,224.1792,224.2313,9700.0
2014-08-19 15:00:00,258.47,258.53,258.44,258.53,6500.0,224.2313,224.2833,224.2053,224.2833,6500.0
2014-08-19 15:05:00,258.49,258.49,258.48,258.49,700.0,224.2486,224.2486,224.24,224.2486,700.0
2014-08-19 15:10:00,258.49,258.52,258.42,258.48,6100.0,224.2486,224.2747,224.1879,224.24,6100.0
2014-08-19 15:15:00,258.44,258.5,258.44,258.47,3500.0,224.2053,224.2573,224.2053,224.2313,3500.0
2014-08-19 15:20:00,258.46,258.48,258.39,258.43,2000.0,224.2226,224.24,224.1619,224.1966,2000.0
2014-08-19 15:25:00,258.43,258.45,258.42,258.44,2100.0,224.1966,224.2139,224.1879,224.2053,2100.0
2014-08-19 15:30:00,258.45,258.45,258.37,258.41,7100.0,224.2139,224.2139,224.1445,224.1792,7100.0
2014-08-19 15:35:00,258.4,258.45,258.37,258.45,22900.0,224.1706,224.2139,224.1445,224.2139,22900.0
2014-08-19 15:40:00,258.43,258.55,258.43,258.53,10100.0,224.1966,224.3007,224.1966,224.2833,10100.0
2014-08-19 15:45:00,258.53,258.56,258.47,258.5,29300.0,224.2833,224.3094,224.2313,224.2573,29300.0
2014-08-19 15:50:00,258.53,258.59,258.51,258.53,38400.0,224.2833,224.3354,224.266,224.2833,38400.0
2014-08-19 15:55:00,258.52,258.66,258.46,258.61,89300.0,224.2747,224.3961,224.2226,224.3527,89300.0
2014-08-20 09:30:00,258.16,258.2,257.81,258.09,65500.0,223.9624,223.9971,223.6587,223.9016,65500.0
2014-08-20 09:35:00,258.07,258.23,257.74,258.21,23500.0,223.8843,224.0231,223.598,224.0057,23500.0
2014-08-20 09:40:00,258.22,258.22,257.8,258.03,16000.0,224.0144,224.0144,223.65,223.8496,16000.0
2014-08-20 09:45:00,257.99,258.15,257.79,257.97,17400.0,223.8149,223.9537,223.6414,223.7975,17400.0
2014-08-20 09:50:00,257.96,258.04,257.85,257.94,13300.0,223.7888,223.8582,223.6934,223.7715,13300.0
2014-08-20 09:55:00,257.92,258.14,257.82,257.84,15100.0,223.7541,223.945,223.6674,223.6847,15100.0
2014-08-20 10:00:00,257.87,258.03,257.83,257.89,7200.0,223.7108,223.8496,223.6761,223.7281,7200.0
2014-08-20 10:05:00,257.89,258.08,257.84,258.0,5000.0,223.7281,223.8929,223.6847,223.8235,5000.0
2014-08-20 10:10:00,257.89,257.89,257.73,257.81,7500.0,223.7281,223.7281,223.5893,223.6587,7500.0
2014-08-20 10:15:00,257.85,257.98,257.76,257.92,2800.0,223.6934,223.8062,223.6153,223.7541,2800.0
2014-08-20 10:20:00,257.96,258.3,257.96,258.3,13500.0,223.7888,224.0838,223.7888,224.0838,13500.0
2014-08-20 10:25:00,258.22,258.35,258.22,258.3,5100.0,224.0144,224.1272,224.0144,224.0838,5100.0
2014-08-20 10:30:00,258.37,258.38,258.29,258.35,3300.0,224.1445,224.1532,224.0751,224.1272,3300.0
2014-08-20 10:35:00,258.27,258.33,258.14,258.14,4200.0,224.0578,224.1098,223.945,223.945,4200.0
2014-08-20 10:40:00,258.19,258.24,258.15,258.22,3900.0,223.9884,224.0318,223.9537,224.0144,3900.0
2014-08-20 10:45:00,258.18,258.27,258.12,258.22,6700.0,223.9797,224.0578,223.9277,224.0144,6700.0
2014-08-20 10:50:00,258.24,258.55,258.24,258.53,32600.0,224.0318,224.3007,224.0318,224.2833,32600.0
2014-08-20 10:55:00,258.5,258.51,258.41,258.41,900.0,224.2573,224.266,224.1792,224.1792,900.0
2014-08-20 11:00:00,258.47,258.49,258.41,258.41,4400.0,224.2313,224.2486,224.1792,224.1792,4400.0
2014-08-20 11:05:00,258.44,258.58,258.44,258.47,5200.0,224.2053,224.3267,224.2053,224.2313,5200.0
2014-08-20 11:10:00,258.51,258.64,258.51,258.57,3400.0,224.266,224.3788,224.266,224.318,3400.0
2014-08-20 11:15:00,258.57,258.57,258.42,258.42,2200.0,224.318,224.318,224.1879,224.1879,2200.0
2014-08-20 11:20:00,258.49,258.58,258.48,258.51,4700.0,224.2486,224.3267,224.24,224.266,4700.0
2014-08-20 11:25:00,258.52,258.59,258.52,258.53,1500.0,224.2747,224.3354,224.2747,224.2833,1500.0
2014-08-20 11:30:00,258.53,258.59,258.52,258.55,1700.0,224.2833,224.3354,224.2747,224.3007,1700.0
2014-08-20 11:35:00,258.57,258.72,258.57,258.71,12600.0,224.318,224.4482,224.318,224.4395,12600.0
2014-08-20 11:40:00,258.65,258.75,258.6,258.74,12000.0,224.3874,224.4742,224.3441,224.4655,12000.0
2014-08-20 11:45:00,258.73,258.74,258.64,258.67,1700.0,224.4568,224.4655,224.3788,224.4048,1700.0
2014-08-20 11:50:00,258.66,258.69,258.6,258.66,5600.0,224.3961,224.4221,224.3441,224.3961,5600.0
2014-08-20 11:55:00,258.66,258.76,258.66,258.74,7400.0,224.3961,224.4829,224.3961,224.4655,7400.0
2014-08-20 12:00:00,258.66,258.68,258.57,258.68,8400.0,224.3961,224.4135,224.318,224.4135,8400.0
2014-08-20 12:05:00,258.7,258.72,258.65,258.69,7800.0,224.4308,224.4482,224.3874,224.4221,7800.0
2014-08-20 12:10:00,258.68,258.72,258.64,258.72,14400.0,224.4135,224.4482,224.3788,224.4482,14400.0
2014-08-20 12:15:00,258.73,258.87,258.73,258.78,8000.0,224.4568,224.5783,224.4568,224.5002,8000.0
2014-08-20 12:20:00,258.82,258.87,258.8,258.8,2500.0,224.5349,224.5783,224.5176,224.5176,2500.0
2014-08-20 12:25:00,258.84,258.84,258.77,258.77,800.0,224.5523,224.5523,224.4915,224.4915,800.0
2014-08-20 12:30:00,258.8,258.82,258.74,258.74,8000.0,224.5176,224.5349,224.4655,224.4655,8000.0
2014-08-20 12:35:00,258.73,258.79,258.71,258.74,1700.0,224.4568,224.5089,224.4395,224.4655,1700.0
2014-08-20 12:40:00,258.79,258.85,258.75,258.85,2700.0,224.5089,224.5609,224.4742,224.5609,2700.0
2014-08-20 12:45:00,258.84,258.84,258.8,258.82,2700.0,224.5523,224.5523,224.5176,224.5349,2700.0
2014-08-20 12:50:00,258.77,258.77,258.72,258.73,1300.0,224.4915,224.4915,224.4482,224.4568,1300.0
2014-08-20 12:55:00,258.75,258.82,258.75,258.82,5600.0,224.4742,224.5349,224.4742,224.5349,5600.0
2014-08-20 13:00:00,258.81,258.84,258.8,258.81,2200.0,224.5262,224.5523,224.5176,224.5262,2200.0
2014-08-20 13:05:00,258.82,258.93,258.8,258.93,7700.0,224.5349,224.6304,224.5176,224.6304,7700.0
2014-08-20 13:10:00,258.94,258.94,258.9,258.9,8300.0,224.639,224.639,224.6043,224.6043,8300.0
2014-08-20 13:15:00,258.96,259.07,258.96,259.06,12700.0,224.6564,224.7518,224.6564,224.7431,12700.0
2014-08-20 13:20:00,259.04,259.09,258.91,258.96,23700.0,224.7258,224.7692,224.613,224.6564,23700.0
2014-08-20 13:25:00,258.87,258.9,258.81,258.81,3500.0,224.5783,224.6043,224.5262,224.5262,3500.0
2014-08-20 13:30:00,258.8,258.83,258.8,258.82,700.0,224.5176,224.5436,224.5176,224.5349,700.0
2014-08-20 13:35:00,258.86,258.86,258.68,258.81,14100.0,224.5696,224.5696,224.4135,224.5262,14100.0
2014-08-20 13:40:00,258.83,258.92,258.8,258.82,8700.0,224.5436,224.6217,224.5176,224.5349,8700.0
2014-08-20 13:45:00,258.84,258.84,258.68,258.7,3200.0,224.5523,224.5523,224.4135,224.4308,3200.0
2014-08-20 13:50:00,258.68,258.7,258.63,258.67,18900.0,224.4135,224.4308,224.3701,224.4048,18900.0
2014-08-20 13:55:00,258.69,258.76,258.65,258.76,1800.0,224.4221,224.4829,224.3874,224.4829,1800.0
2014-08-20 14:00:00,258.72,258.72,258.3,258.3,20300.0,224.4482,224.4482,224.0838,224.0838,20300.0
2014-08-20 14:05:00,258.25,258.38,257.95,258.24,15000.0,224.0404,224.1532,223.7802,224.0318,15000.0
2014-08-20 14:10:00,258.25,258.47,258.1,258.17,7100.0,224.0404,224.2313,223.9103,223.971,7100.0
2014-08-20 14:15:00,258.16,258.37,258.09,258.31,17600.0,223.9624,224.1445,223.9016,224.0925,17600.0
2014-08-20 14:20:00,258.45,258.68,258.45,258.58,7400.0,224.2139,224.4135,224.2139,224.3267,7400.0
2014-08-20 14:25:00,258.65,258.66,258.51,258.52,1700.0,224.3874,224.3961,224.266,224.2747,1700.0
2014-08-20 14:30:00,258.57,258.78,258.56,258.73,9600.0,224.318,224.5002,224.3094,224.4568,9600.0
2014-08-20 14:35:00,258.75,258.92,258.75,258.82,12500.0,224.4742,224.6217,224.4742,224.5349,12500.0
2014-08-20 14:40:00,258.77,258.77,258.66,258.76,4500.0,224.4915,224.4915,224.3961,224.4829,4500.0
2014-08-20 14:45:00,258.76,259.03,258.76,258.99,18800.0,224.4829,224.7171,224.4829,224.6824,18800.0
2014-08-20 14:50:00,258.96,259.16,258.96,259.12,16500.0,224.6564,224.8299,224.6564,224.7952,16500.0
2014-08-20 14:55:00,259.1,259.11,259.01,259.08,4000.0,224.7778,224.7865,224.6998,224.7605,4000.0
2014-08-20 15:00:00,259.12,259.27,259.07,259.24,3900.0,224.7952,224.9253,224.7518,224.8993,3900.0
2014-08-20 15:05:00,259.24,259.34,259.19,259.31,2700.0,224.8993,224.986,224.8559,224.96,2700.0
2014-08-20 15:10:00,259.36,259.43,259.32,259.33,10700.0,225.0034,225.0641,224.9687,224.9774,10700.0
2014-08-20 15:15:00,259.3,259.31,259.22,259.31,4800.0,224.9513,224.96,224.8819,224.96,4800.0
2014-08-20 15:20:00,259.36,259.37,259.21,259.21,4600.0,225.0034,225.0121,224.8733,224.8733,4600.0
2014-08-20 15:25:00,259.26,259.3,259.25,259.25,5400.0,224.9166,224.9513,224.908,224.908,5400.0
2014-08-20 15:30:00,259.28,259.41,259.25,259.41,263800.0,224.934,225.0468,224.908,225.0468,263800.0
2014-08-20 15:35:00,259.42,259.48,259.34,259.48,15100.0,225.0554,225.1075,224.986,225.1075,15100.0
2014-08-20 15:40:00,259.49,259.52,259.42,259.5,12000.0,225.1162,225.1422,225.0554,225.1248,12000.0
2014-08-20 15:45:00,259.51,259.51,259.4,259.48,49800.0,225.1335,225.1335,225.0381,225.1075,49800.0
2014-08-20 15:50:00,259.47,259.55,259.45,259.51,71000.0,225.0988,225.1682,225.0815,225.1335,71000.0
2014-08-20 15:55:00,259.51,259.51,259.24,259.26,124700.0,225.1335,225.1335,224.8993,224.9166,124700.0
2014-08-21 09:30:00,259.39,259.53,259.1,259.48,34600.0,225.0294,225.1509,224.7778,225.1075,34600.0
2014-08-21 09:35:00,259.45,259.52,258.84,259.01,14200.0,225.0815,225.1422,224.5523,224.6998,14200.0
2014-08-21 09:40:00,259.01,259.27,258.99,259.11,12700.0,224.6998,224.9253,224.6824,224.7865,12700.0
2014-08-21 09:45:00,259.13,259.33,259.13,259.26,10300.0,224.8039,224.9774,224.8039,224.9166,10300.0
2014-08-21 09:50:00,259.25,259.47,259.16,259.37,18100.0,224.908,225.0988,224.8299,225.0121,18100.0
2014-08-21 09:55:00,259.41,259.42,259.03,259.23,6800.0,225.0468,225.0554,224.7171,224.8906,6800.0
2014-08-21 10:00:00,259.24,259.36,258.85,258.86,14500.0,224.8993,225.0034,224.5609,224.5696,14500.0
2014-08-21 10:05:00,258.78,258.85,258.31,258.31,27800.0,224.5002,224.5609,224.0925,224.0925,27800.0
2014-08-21 10:10:00,258.38,258.48,258.28,258.39,13100.0,224.1532,224.24,224.0665,224.1619,13100.0
2014-08-21 10:15:00,258.46,258.79,258.46,258.79,73700.0,224.2226,224.5089,224.2226,224.5089,73700.0
2014-08-21 10:20:00,258.74,259.03,258.71,259.0,5600.0,224.4655,224.7171,224.4395,224.6911,5600.0
2014-08-21 10:25:00,259.0,259.09,258.92,258.97,7400.0,224.6911,224.7692,224.6217,224.6651,7400.0
2014-08-21 10:30:00,258.92,259.12,258.92,259.12,13200.0,224.6217,224.7952,224.6217,224.7952,13200.0
2014-08-21 10:35:00,259.16,259.48,259.16,259.41,37600.0,224.8299,225.1075,224.8299,225.0468,37600.0
2014-08-21 10:40:00,259.44,259.49,259.22,259.22,745000.0,225.0728,225.1162,224.8819,224.8819,745000.0
2014-08-21 10:45:00,259.22,259.24,259.11,259.11,17000.0,224.8819,224.8993,224.7865,224.7865,17000.0
2014-08-21 10:50:00,259.1,259.2,259.1,259.17,26400.0,224.7778,224.8646,224.7778,224.8386,26400.0
2014-08-21 10:55:00,259.2,259.35,259.18,259.18,15800.0,224.8646,224.9947,224.8472,224.8472,15800.0
2014-08-21 11:00:00,259.22,259.38,259.22,259.38,11500.0,224.8819,225.0207,224.8819,225.0207,11500.0
2014-08-21 11:05:00,259.39,259.48,259.31,259.32,26300.0,225.0294,225.1075,224.96,224.9687,26300.0
2014-08-21 11:10:00,259.37,259.57,259.3,259.49,31700.0,225.0121,225.1856,224.9513,225.1162,31700.0
2014-08-21 11:15:00,259.49,259.51,259.33,259.33,10700.0,225.1162,225.1335,224.9774,224.9774,10700.0
2014-08-21 11:20:00,259.31,259.39,259.28,259.39,7100.0,224.96,225.0294,224.934,225.0294,7100.0
2014-08-21 11:25:00,259.43,259.45,259.36,259.41,2100.0,225.0641,225.0815,225.0034,225.0468,2100.0
2014-08-21 11:30:00,259.4,259.57,259.4,259.53,6900.0,225.0381,225.1856,225.0381,225.1509,6900.0
2014-08-21 11:35:00,259.54,259.6,259.5,259.5,4800.0,225.1595,225.2116,225.1248,225.1248,4800.0
2014-08-21 11:40:00,259.53,259.56,259.45,259.48,13300.0,225.1509,225.1769,225.0815,225.1075,13300.0
2014-08-21 11:45:00,259.49,259.51,259.35,259.36,8000.0,225.1162,225.1335,224.9947,225.0034,8000.0
2014-08-21 11:50:00,259.43,259.46,259.38,259.4,12000.0,225.0641,225.0901,225.0207,225.0381,12000.0
2014-08-21 11:55:00,259.41,259.45,259.35,259.35,3100.0,225.0468,225.0815,224.9947,224.9947,3100.0
2014-08-21 12:00:00,259.34,259.48,259.34,259.4,4700.0,224.986,225.1075,224.986,225.0381,4700.0
2014-08-21 12:05:00,259.32,259.35,259.28,259.31,3100.0,224.9687,224.9947,224.934,224.96,3100.0
2014-08-21 12:10:00,259.29,259.51,259.29,259.51,6800.0,224.9427,225.1335,224.9427,225.1335,6800.0
2014-08-21 12:15:00,259.56,259.69,259.56,259.67,5800.0,225.1769,225.2897,225.1769,225.2723,5800.0
2014-08-21 12:20:00,259.63,259.7,259.59,259.59,4000.0,225.2376,225.2984,225.2029,225.2029,4000.0
2014-08-21 12:25:00,259.59,259.61,259.45,259.52,14500.0,225.2029,225.2203,225.0815,225.1422,14500.0
2014-08-21 12:30:00,259.58,259.61,259.49,259.49,1900.0,225.1942,225.2203,225.1162,225.1162,1900.0
2014-08-21 12:35:00,259.47,259.59,259.37,259.59,12200.0,225.0988,225.2029,225.0121,225.2029,12200.0
2014-08-21 12:40:00,259.57,259.67,259.57,259.67,900.0,225.1856,225.2723,225.1856,225.2723,900.0
2014-08-21 12:45:00,259.63,259.68,259.58,259.63,4300.0,225.2376,225.281,225.1942,225.2376,4300.0
2014-08-21 12:50:00,259.58,259.59,259.44,259.52,8700.0,225.1942,225.2029,225.0728,225.1422,8700.0
2014-08-21 12:55:00,259.5,259.5,259.45,259.46,5000.0,225.1248,225.1248,225.0815,225.0901,5000.0
2014-08-21 13:00:00,259.46,259.56,259.46,259.56,3500.0,225.0901,225.1769,225.0901,225.1769,3500.0
2014-08-21 13:05:00,259.49,259.6,259.46,259.56,7500.0,225.1162,225.2116,225.0901,225.1769,7500.0
2014-08-21 13:10:00,259.6,259.71,259.58,259.68,18700.0,225.2116,225.307,225.1942,225.281,18700.0
2014-08-21 13:15:00,259.73,259.89,259.71,259.88,24300.0,225.3244,225.4632,225.307,225.4545,24300.0
2014-08-21 13:20:00,259.87,259.87,259.78,259.85,19900.0,225.4458,225.4458,225.3678,225.4285,19900.0
2014-08-21 13:25:00,259.85,259.89,259.79,259.89,21500.0,225.4285,225.4632,225.3764,225.4632,21500.0
2014-08-21 13:30:00,259.88,259.97,259.85,259.88,26400.0,225.4545,225.5326,225.4285,225.4545,26400.0
2014-08-21 13:35:00,259.86,259.9,259.8,259.9,18100.0,225.4372,225.4719,225.3851,225.4719,18100.0
2014-08-21 13:40:00,259.9,259.92,259.85,259.92,17200.0,225.4719,225.4892,225.4285,225.4892,17200.0
2014-08-21 13:45:00,259.92,260.02,259.89,260.02,32300.0,225.4892,225.576,225.4632,225.576,32300.0
2014-08-21 13:50:00,260.0,260.0,259.87,259.89,17500.0,225.5586,225.5586,225.4458,225.4632,17500.0
2014-08-21 13:55:00,259.89,259.93,259.82,259.88,38300.0,225.4632,225.4979,225.4025,225.4545,38300.0
2014-08-21 14:00:00,259.91,259.91,259.67,259.72,33000.0,225.4805,225.4805,225.2723,225.3157,33000.0
2014-08-21 14:05:00,259.71,259.74,259.67,259.68,4100.0,225.307,225.3331,225.2723,225.281,4100.0
2014-08-21 14:10:00,259.67,259.74,259.67,259.71,8300.0,225.2723,225.3331,225.2723,225.307,8300.0
2014-08-21 14:15:00,259.71,259.79,259.69,259.77,3600.0,225.307,225.3764,225.2897,225.3591,3600.0
2014-08-21 14:20:00,259.77,259.87,259.77,259.82,6500.0,225.3591,225.4458,225.3591,225.4025,6500.0
2014-08-21 14:25:00,259.83,259.84,259.76,259.76,6000.0,225.4111,225.4198,225.3504,225.3504,6000.0
2014-08-21 14:30:00,259.76,259.81,259.75,259.78,14300.0,225.3504,225.3938,225.3417,225.3678,14300.0
2014-08-21 14:35:00,259.78,259.82,259.77,259.82,14400.0,225.3678,225.4025,225.3591,225.4025,14400.0
2014-08-21 14:40:00,259.8,259.83,259.78,259.8,17500.0,225.3851,225.4111,225.3678,225.3851,17500.0
2014-08-21 14:45:00,259.8,259.85,259.79,259.85,17400.0,225.3851,225.4285,225.3764,225.4285,17400.0
2014-08-21 14:50:00,259.87,259.96,259.79,259.8,35500.0,225.4458,225.5239,225.3764,225.3851,35500.0
2014-08-21 14:55:00,259.79,259.9,259.79,259.9,23900.0,225.3764,225.4719,225.3764,225.4719,23900.0
2014-08-21 15:00:00,259.88,259.94,259.86,259.9,19600.0,225.4545,225.5066,225.4372,225.4719,19600.0
2014-08-21 15:05:00,259.87,259.91,259.86,259.89,16000.0,225.4458,225.4805,225.4372,225.4632,16000.0
2014-08-21 15:10:00,259.92,260.01,259.9,259.99,21500.0,225.4892,225.5673,225.4719,225.5499,21500.0
2014-08-21 15:15:00,260.0,260.04,259.9,259.93,26400.0,225.5586,225.5933,225.4719,225.4979,26400.0
2014-08-21 15:20:00,259.93,259.99,259.91,259.95,21600.0,225.4979,225.5499,225.4805,225.5152,21600.0
2014-08-21 15:25:00,259.96,259.98,259.91,259.95,19400.0,225.5239,225.5413,225.4805,225.5152,19400.0
2014-08-21 15:30:00,259.94,260.02,259.89,259.92,10800.0,225.5066,225.576,225.4632,225.4892,10800.0
2014-08-21 15:35:00,259.89,259.91,259.83,259.85,7900.0,225.4632,225.4805,225.4111,225.4285,7900.0
2014-08-21 15:40:00,259.84,259.9,259.84,259.89,10200.0,225.4198,225.4719,225.4198,225.4632,10200.0
2014-08-21 15:45:00,259.88,259.9,259.85,259.88,33100.0,225.4545,225.4719,225.4285,225.4545,33100.0
2014-08-21 15:50:00,259.88,259.89,259.8,259.82,4700.0,225.4545,225.4632,225.3851,225.4025,4700.0
2014-08-21 15:55:00,259.82,259.83,259.65,259.75,93600.0,225.4025,225.4111,225.255,225.3417,93600.0
2014-08-22 09:30:00,259.56,259.64,259.37,259.43,19900.0,225.1769,225.2463,225.0121,225.0641,19900.0
2014-08-22 09:35:00,259.42,259.42,259.0,259.28,17900.0,225.0554,225.0554,224.6911,224.934,17900.0
2014-08-22 09:40:00,259.22,259.22,258.93,258.95,9000.0,224.8819,224.8819,224.6304,224.6477,9000.0
2014-08-22 09:45:00,258.85,259.02,258.78,258.96,7200.0,224.5609,224.7084,224.5002,224.6564,7200.0
2014-08-22 09:50:00,258.9,259.08,258.85,259.02,4400.0,224.6043,224.7605,224.5609,224.7084,4400.0
2014-08-22 09:55:00,259.04,259.04,258.86,258.86,1900.0,224.7258,224.7258,224.5696,224.5696,1900.0
2014-08-22 10:00:00,259.15,259.37,258.89,259.08,11200.0,224.8212,225.0121,224.5957,224.7605,11200.0
2014-08-22 10:05:00,259.1,259.93,259.1,259.93,15700.0,224.7778,225.4979,224.7778,225.4979,15700.0
2014-08-22 10:10:00,259.87,260.01,259.71,259.8,5100.0,225.4458,225.5673,225.307,225.3851,5100.0
2014-08-22 10:15:00,259.82,259.84,259.29,259.48,7300.0,225.4025,225.4198,224.9427,225.1075,7300.0
2014-08-22 10:20:00,259.44,259.49,259.32,259.48,3100.0,225.0728,225.1162,224.9687,225.1075,3100.0
2014-08-22 10:25:00,259.54,259.6,259.45,259.54,2600.0,225.1595,225.2116,225.0815,225.1595,2600.0
2014-08-22 10:30:00,259.67,259.8,259.61,259.72,1600.0,225.2723,225.3851,225.2203,225.3157,1600.0
2014-08-22 10:35:00,259.58,259.65,259.2,259.29,6300.0,225.1942,225.255,224.8646,224.9427,6300.0
2014-08-22 10:40:00,259.28,259.29,259.11,259.25,1600.0,224.934,224.9427,224.7865,224.908,1600.0
2014-08-22 10:45:00,259.26,259.49,259.25,259.44,7300.0,224.9166,225.1162,224.908,225.0728,7300.0
2014-08-22 10:50:00,259.48,259.49,259.29,259.3,54900.0,225.1075,225.1162,224.9427,224.9513,54900.0
2014-08-22 10:55:00,259.28,259.32,258.83,258.97,14600.0,224.934,224.9687,224.5436,224.6651,14600.0
2014-08-22 11:00:00,258.84,258.96,258.62,258.92,10300.0,224.5523,224.6564,224.3614,224.6217,10300.0
2014-08-22 11:05:00,258.93,259.23,258.75,259.15,11900.0,224.6304,224.8906,224.4742,224.8212,11900.0
2014-08-22 11:10:00,259.07,259.3,259.07,259.29,8500.0,224.7518,224.9513,224.7518,224.9427,8500.0
2014-08-22 11:15:00,259.35,259.35,259.19,259.19,900.0,224.9947,224.9947,224.8559,224.8559,900.0
2014-08-22 11:20:00,259.24,259.24,259.09,259.18,2000.0,224.8993,224.8993,224.7692,224.8472,2000.0
2014-08-22 11:25:00,259.2,259.57,259.2,259.53,8200.0,224.8646,225.1856,224.8646,225.1509,8200.0
2014-08-22 11:30:00,259.55,259.58,259.5,259.58,2300.0,225.1682,225.1942,225.1248,225.1942,2300.0
2014-08-22 11:35:00,259.56,259.6,259.46,259.49,6100.0,225.1769,225.2116,225.0901,225.1162,6100.0
2014-08-22 11:40:00,259.45,259.56,259.4,259.4,4000.0,225.0815,225.1769,225.0381,225.0381,4000.0
2014-08-22 11:45:00,259.46,259.5,259.46,259.47,1100.0,225.0901,225.1248,225.0901,225.0988,1100.0
2014-08-22 11:50:00,259.59,259.76,259.59,259.63,5400.0,225.2029,225.3504,225.2029,225.2376,5400.0
2014-08-22 11:55:00,259.66,259.77,259.64,259.7,5700.0,225.2637,225.3591,225.2463,225.2984,5700.0
2014-08-22 12:00:00,259.67,259.84,259.67,259.77,20600.0,225.2723,225.4198,225.2723,225.3591,20600.0
2014-08-22 12:05:00,259.77,259.81,259.68,259.81,6400.0,225.3591,225.3938,225.281,225.3938,6400.0
2014-08-22 12:10:00,259.79,259.84,259.77,259.81,3500.0,225.3764,225.4198,225.3591,225.3938,3500.0
2014-08-22 12:15:00,259.76,259.97,259.76,259.9,8700.0,225.3504,225.5326,225.3504,225.4719,8700.0
2014-08-22 12:20:00,259.94,260.07,259.92,260.07,6800.0,225.5066,225.6193,225.4892,225.6193,6800.0
2014-08-22 12:25:00,260.15,260.24,260.09,260.17,5600.0,225.6887,225.7668,225.6367,225.7061,5600.0
2014-08-22 12:30:00,260.18,260.19,260.11,260.11,1700.0,225.7148,225.7234,225.654,225.654,1700.0
2014-08-22 12:35:00,260.14,260.15,260.05,260.07,1600.0,225.6801,225.6887,225.602,225.6193,1600.0
2014-08-22 12:40:00,260.07,260.09,260.01,260.06,5600.0,225.6193,225.6367,225.5673,225.6107,5600.0
2014-08-22 12:45:00,260.04,260.1,260.0,260.1,4200.0,225.5933,225.6454,225.5586,225.6454,4200.0
2014-08-22 12:50:00,260.11,260.17,260.07,260.12,7000.0,225.654,225.7061,225.6193,225.6627,7000.0
2014-08-22 12:55:00,260.13,260.13,260.01,260.02,3300.0,225.6714,225.6714,225.5673,225.576,3300.0
2014-08-22 13:00:00,260.0,260.11,260.0,260.11,800.0,225.5586,225.654,225.5586,225.654,800.0
2014-08-22 13:05:00,260.07,260.1,260.01,260.05,3800.0,225.6193,225.6454,225.5673,225.602,3800.0
2014-08-22 13:10:00,260.08,260.1,259.99,260.05,1800.0,225.628,225.6454,225.5499,225.602,1800.0
2014-08-22 13:15:00,260.03,260.09,260.03,260.04,1500.0,225.5846,225.6367,225.5846,225.5933,1500.0
2014-08-22 13:20:00,260.06,260.1,259.98,260.04,5400.0,225.6107,225.6454,225.5413,225.5933,5400.0
2014-08-22 13:25:00,260.05,260.15,260.02,260.14,6400.0,225.602,225.6887,225.576,225.6801,6400.0
2014-08-22 13:30:00,260.16,260.2,260.13,260.13,9100.0,225.6974,225.7321,225.6714,225.6714,9100.0
2014-08-22 13:35:00,260.07,260.07,259.96,260.01,2500.0,225.6193,225.6193,225.5239,225.5673,2500.0
2014-08-22 13:40:00,260.04,260.11,260.04,260.11,2200.0,225.5933,225.654,225.5933,225.654,2200.0
2014-08-22 13:45:00,260.07,260.14,260.02,260.14,2000.0,225.6193,225.6801,225.576,225.6801,2000.0
2014-08-22 13:50:00,260.16,260.19,260.1,260.12,12100.0,225.6974,225.7234,225.6454,225.6627,12100.0
2014-08-22 13:55:00,260.11,260.16,260.02,260.02,4400.0,225.654,225.6974,225.576,225.576,4400.0
2014-08-22 14:00:00,260.05,260.09,260.04,260.08,1400.0,225.602,225.6367,225.5933,225.628,1400.0
2014-08-22 14:05:00,260.01,260.04,259.95,259.95,4100.0,225.5673,225.5933,225.5152,225.5152,4100.0
2014-08-22 14:10:00,259.98,260.04,259.9,260.03,3500.0,225.5413,225.5933,225.4719,225.5846,3500.0
2014-08-22 14:15:00,260.06,260.1,260.01,260.01,4200.0,225.6107,225.6454,225.5673,225.5673,4200.0
2014-08-22 14:20:00,259.96,260.01,259.9,259.92,4300.0,225.5239,225.5673,225.4719,225.4892,4300.0
2014-08-22 14:25:00,259.9,260.0,259.9,259.94,2600.0,225.4719,225.5586,225.4719,225.5066,2600.0
2014-08-22 14:30:00,259.91,259.95,259.73,259.95,15300.0,225.4805,225.5152,225.3244,225.5152,15300.0
2014-08-22 14:35:00,259.95,259.95,259.69,259.77,5400.0,225.5152,225.5152,225.2897,225.3591,5400.0
2014-08-22 14:40:00,259.75,259.94,259.73,259.94,3200.0,225.3417,225.5066,225.3244,225.5066,3200.0
2014-08-22 14:45:00,259.93,259.95,259.83,259.92,7200.0,225.4979,225.5152,225.4111,225.4892,7200.0
2014-08-22 14:50:00,259.91,260.03,259.89,259.98,7700.0,225.4805,225.5846,225.4632,225.5413,7700.0
2014-08-22 14:55:00,259.92,259.98,259.89,259.94,10200.0,225.4892,225.5413,225.4632,225.5066,10200.0
2014-08-22 15:00:00,259.93,259.94,259.88,259.93,2000.0,225.4979,225.5066,225.4545,225.4979,2000.0
2014-08-22 15:05:00,259.96,260.15,259.96,260.13,11700.0,225.5239,225.6887,225.5239,225.6714,11700.0
2014-08-22 15:10:00,260.18,260.25,260.14,260.2,4400.0,225.7148,225.7755,225.6801,225.7321,4400.0
2014-08-22 15:15:00,260.17,260.21,260.16,260.18,2900.0,225.7061,225.7408,225.6974,225.7148,2900.0
2014-08-22 15:20:00,260.2,260.22,260.07,260.07,2800.0,225.7321,225.7495,225.6193,225.6193,2800.0
2014-08-22 15:25:00,260.06,260.07,260.01,260.04,2000.0,225.6107,225.6193,225.5673,225.5933,2000.0
2014-08-22 15:30:00,260.03,260.03,259.89,259.98,4000.0,225.5846,225.5846,225.4632,225.5413,4000.0
2014-08-22 15:35:00,260.01,260.01,259.93,259.96,3900.0,225.5673,225.5673,225.4979,225.5239,3900.0
2014-08-22 15:40:00,259.97,260.01,259.8,259.84,35700.0,225.5326,225.5673,225.3851,225.4198,35700.0
2014-08-22 15:45:00,259.8,259.83,259.68,259.69,9300.0,225.3851,225.4111,225.281,225.2897,9300.0
2014-08-22 15:50:00,259.74,259.8,259.68,259.71,14200.0,225.3331,225.3851,225.281,225.307,14200.0
2014-08-22 15:55:00,259.72,259.72,259.42,259.43,121400.0,225.3157,225.3157,225.0554,225.0641,121400.0
2014-08-25 09:30:00,260.82,261.19,260.41,260.41,27100.0,226.27,226.591,225.9143,225.9143,27100.0
2014-08-25 09:35:00,260.41,260.62,260.23,260.4,26800.0,225.9143,226.0965,225.7581,225.9056,26800.0
2014-08-25 09:40:00,260.41,260.54,260.3,260.43,19200.0,225.9143,226.0271,225.8189,225.9317,19200.0
2014-08-25 09:45:00,260.48,260.54,260.28,260.52,23600.0,225.975,226.0271,225.8015,226.0097,23600.0
2014-08-25 09:50:00,260.54,260.7,260.54,260.69,33600.0,226.0271,226.1659,226.0271,226.1572,33600.0
2014-08-25 09:55:00,260.71,260.85,260.71,260.85,36700.0,226.1746,226.296,226.1746,226.296,36700.0
2014-08-25 10:00:00,260.81,260.89,260.48,260.55,40300.0,226.2613,226.3307,225.975,226.0358,40300.0
2014-08-25 10:05:00,260.53,260.67,260.41,260.57,19600.0,226.0184,226.1399,225.9143,226.0531,19600.0
2014-08-25 10:10:00,260.61,260.67,260.49,260.52,10700.0,226.0878,226.1399,225.9837,226.0097,10700.0
2014-08-25 10:15:00,260.48,260.59,260.43,260.51,6200.0,225.975,226.0705,225.9317,226.0011,6200.0
2014-08-25 10:20:00,260.55,260.63,260.5,260.59,2700.0,226.0358,226.1052,225.9924,226.0705,2700.0
2014-08-25 10:25:00,260.57,260.6,260.41,260.54,6100.0,226.0531,226.0791,225.9143,226.0271,6100.0
2014-08-25 10:30:00,260.56,260.6,260.48,260.55,1900.0,226.0444,226.0791,225.975,226.0358,1900.0
2014-08-25 10:35:00,260.51,260.73,260.51,260.71,14300.0,226.0011,226.1919,226.0011,226.1746,14300.0
2014-08-25 10:40:00,260.68,260.82,260.65,260.77,11300.0,226.1485,226.27,226.1225,226.2266,11300.0
2014-08-25 10:45:00,260.8,260.83,260.7,260.74,4600.0,226.2526,226.2787,226.1659,226.2006,4600.0
2014-08-25 10:50:00,260.77,260.92,260.77,260.87,4700.0,226.2266,226.3567,226.2266,226.3134,4700.0
2014-08-25 10:55:00,260.85,260.95,260.73,260.76,10500.0,226.296,226.3828,226.1919,226.2179,10500.0
2014-08-25 11:00:00,260.83,260.92,260.79,260.85,6700.0,226.2787,226.3567,226.244,226.296,6700.0
2014-08-25 11:05:00,260.82,260.91,260.78,260.78,5700.0,226.27,226.3481,226.2353,226.2353,5700.0
2014-08-25 11:10:00,260.82,260.85,260.67,260.71,8400.0,226.27,226.296,226.1399,226.1746,8400.0
2014-08-25 11:15:00,260.69,260.78,260.69,260.78,1100.0,226.1572,226.2353,226.1572,226.2353,1100.0
2014-08-25 11:20:00,260.73,260.75,260.62,260.62,6500.0,226.1919,226.2093,226.0965,226.0965,6500.0
2014-08-25 11:25:00,260.61,260.8,260.61,260.8,4600.0,226.0878,226.2526,226.0878,226.2526,4600.0
2014-08-25 11:30:00,260.81,260.9,260.77,260.86,5800.0,226.2613,226.3394,226.2266,226.3047,5800.0
2014-08-25 11:35:00,260.83,260.85,260.77,260.85,6200.0,226.2787,226.296,226.2266,226.296,6200.0
2014-08-25 11:40:00,260.85,260.92,260.85,260.85,13000.0,226.296,226.3567,226.296,226.296,13000.0
2014-08-25 11:45:00,260.82,260.92,260.82,260.83,7200.0,226.27,226.3567,226.27,226.2787,7200.0
2014-08-25 11:50:00,260.85,260.86,260.82,260.85,5300.0,226.296,226.3047,226.27,226.296,5300.0
2014-08-25 11:55:00,260.84,260.85,260.76,260.76,2800.0,226.2873,226.296,226.2179,226.2179,2800.0
2014-08-25 12:00:00,260.77,260.78,260.71,260.75,16500.0,226.2266,226.2353,226.1746,226.2093,16500.0
2014-08-25 12:05:00,260.73,260.75,260.55,260.56,2700.0,226.1919,226.2093,226.0358,226.0444,2700.0
2014-08-25 12:10:00,260.55,260.57,260.41,260.44,6700.0,226.0358,226.0531,225.9143,225.9403,6700.0
2014-08-25 12:15:00,260.4,260.48,260.35,260.44,10200.0,225.9056,225.975,225.8622,225.9403,10200.0
2014-08-25 12:20:00,260.44,260.44,260.32,260.32,1300.0,225.9403,225.9403,225.8362,225.8362,1300.0
2014-08-25 12:25:00,260.3,260.3,259.91,259.92,9100.0,225.8189,225.8189,225.4805,225.4892,9100.0
2014-08-25 12:30:00,260.02,260.08,259.99,260.08,2700.0,225.576,225.628,225.5499,225.628,2700.0
2014-08-25 12:35:00,260.04,260.04,259.86,260.02,3000.0,225.5933,225.5933,225.4372,225.576,3000.0
2014-08-25 12:40:00,260.01,260.14,259.95,260.14,6100.0,225.5673,225.6801,225.5152,225.6801,6100.0
2014-08-25 12:45:00,260.1,260.15,260.02,260.15,8200.0,225.6454,225.6887,225.576,225.6887,8200.0
2014-08-25 12:50:00,260.11,260.15,259.89,259.89,5000.0,225.654,225.6887,225.4632,225.4632,5000.0
2014-08-25 12:55:00,259.86,259.95,259.83,259.9,3900.0,225.4372,225.5152,225.4111,225.4719,3900.0
2014-08-25 13:00:00,259.85,259.88,259.72,259.72,7800.0,225.4285,225.4545,225.3157,225.3157,7800.0
2014-08-25 13:05:00,259.72,259.82,259.72,259.82,2000.0,225.3157,225.4025,225.3157,225.4025,2000.0
2014-08-25 13:10:00,259.89,260.03,259.89,260.03,17100.0,225.4632,225.5846,225.4632,225.5846,17100.0
2014-08-25 13:15:00,260.02,260.07,260.01,260.05,600.0,225.576,225.6193,225.5673,225.602,600.0
2014-08-25 13:20:00,260.01,260.26,259.97,260.25,4600.0,225.5673,225.7842,225.5326,225.7755,4600.0
2014-08-25 13:25:00,260.29,260.29,260.27,260.27,400.0,225.8102,225.8102,225.7928,225.7928,400.0
2014-08-25 13:30:00,260.28,260.3,260.24,260.29,3200.0,225.8015,225.8189,225.7668,225.8102,3200.0
2014-08-25 13:35:00,260.3,260.3,260.25,260.25,2500.0,225.8189,225.8189,225.7755,225.7755,2500.0
2014-08-25 13:40:00,260.28,260.29,260.24,260.24,1000.0,225.8015,225.8102,225.7668,225.7668,1000.0
2014-08-25 13:45:00,260.28,260.32,260.22,260.25,2000.0,225.8015,225.8362,225.7495,225.7755,2000.0
2014-08-25 13:50:00,260.27,260.34,260.27,260.34,1300.0,225.7928,225.8536,225.7928,225.8536,1300.0
2014-08-25 13:55:00,260.36,260.5,260.35,260.37,10900.0,225.8709,225.9924,225.8622,225.8796,10900.0
2014-08-25 14:00:00,260.39,260.39,260.25,260.25,1000.0,225.897,225.897,225.7755,225.7755,1000.0
2014-08-25 14:05:00,260.24,260.3,260.2,260.29,1700.0,225.7668,225.8189,225.7321,225.8102,1700.0
2014-08-25 14:10:00,260.29,260.33,260.29,260.31,5400.0,225.8102,225.8449,225.8102,225.8275,5400.0
2014-08-25 14:15:00,260.31,260.38,260.28,260.33,7400.0,225.8275,225.8883,225.8015,225.8449,7400.0
2014-08-25 14:20:00,260.32,260.32,260.25,260.28,3700.0,225.8362,225.8362,225.7755,225.8015,3700.0
2014-08-25 14:25:00,260.21,260.21,260.08,260.15,900.0,225.7408,225.7408,225.628,225.6887,900.0
2014-08-25 14:30:00,260.13,260.13,260.05,260.13,3700.0,225.6714,225.6714,225.602,225.6714,3700.0
2014-08-25 14:35:00,260.15,260.27,260.14,260.24,2400.0,225.6887,225.7928,225.6801,225.7668,2400.0
2014-08-25 14:40:00,260.21,260.21,260.17,260.19,1200.0,225.7408,225.7408,225.7061,225.7234,1200.0
2014-08-25 14:45:00,260.18,260.18,260.13,260.16,1400.0,225.7148,225.7148,225.6714,225.6974,1400.0
2014-08-25 14:50:00,260.17,260.18,260.14,260.16,3400.0,225.7061,225.7148,225.6801,225.6974,3400.0
2014-08-25 14:55:00,260.19,260.27,260.19,260.23,10400.0,225.7234,225.7928,225.7234,225.7581,10400.0
2014-08-25 15:00:00,260.24,260.32,260.24,260.29,7100.0,225.7668,225.8362,225.7668,225.8102,7100.0
2014-08-25 15:05:00,260.26,260.3,260.22,260.27,2700.0,225.7842,225.8189,225.7495,225.7928,2700.0
2014-08-25 15:10:00,260.3,260.41,260.29,260.29,15500.0,225.8189,225.9143,225.8102,225.8102,15500.0
2014-08-25 15:15:00,260.24,260.36,260.24,260.35,3400.0,225.7668,225.8709,225.7668,225.8622,3400.0
2014-08-25 15:20:00,260.33,260.35,260.3,260.34,2200.0,225.8449,225.8622,225.8189,225.8536,2200.0
2014-08-25 15:25:00,260.33,260.38,260.3,260.3,11800.0,225.8449,225.8883,225.8189,225.8189,11800.0
2014-08-25 15:30:00,260.34,260.41,260.32,260.41,6500.0,225.8536,225.9143,225.8362,225.9143,6500.0
2014-08-25 15:35:00,260.42,260.55,260.41,260.55,40600.0,225.923,226.0358,225.9143,226.0358,40600.0
2014-08-25 15:40:00,260.56,260.6,260.54,260.54,20100.0,226.0444,226.0791,226.0271,226.0271,20100.0
2014-08-25 15:45:00,260.56,260.56,260.47,260.5,8400.0,226.0444,226.0444,225.9664,225.9924,8400.0
2014-08-25 15:50:00,260.48,260.48,260.35,260.39,13400.0,225.975,225.975,225.8622,225.897,13400.0
2014-08-25 15:55:00,260.39,260.39,260.29,260.31,53600.0,225.897,225.897,225.8102,225.8275,53600.0
2014-08-26 09:30:00,260.72,260.97,260.53,260.93,34400.0,226.1832,226.4001,226.0184,226.3654,34400.0
2014-08-26 09:35:00,260.93,261.3,260.88,260.98,37200.0,226.3654,226.6864,226.322,226.4088,37200.0
2014-08-26 09:40:00,260.97,260.98,260.82,260.89,16700.0,226.4001,226.4088,226.27,226.3307,16700.0
2014-08-26 09:45:00,260.89,261.29,260.89,261.29,4900.0,226.3307,226.6777,226.3307,226.6777,4900.0
2014-08-26 09:50:00,261.35,261.41,261.22,261.25,14900.0,226.7298,226.7818,226.617,226.643,14900.0
2014-08-26 09:55:00,261.24,261.24,261.04,261.08,2700.0,226.6344,226.6344,226.4608,226.4955,2700.0
2014-08-26 10:00:00,261.11,261.3,260.89,260.98,13300.0,226.5216,226.6864,226.3307,226.4088,13300.0
2014-08-26 10:05:00,260.96,261.04,260.68,260.85,14200.0,226.3914,226.4608,226.1485,226.296,14200.0
2014-08-26 10:10:00,260.88,261.14,260.88,261.08,18100.0,226.322,226.5476,226.322,226.4955,18100.0
2014-08-26 10:15:00,261.06,261.17,260.93,260.93,6300.0,226.4782,226.5736,226.3654,226.3654,6300.0
2014-08-26 10:20:00,260.97,260.97,260.79,260.81,12700.0,226.4001,226.4001,226.244,226.2613,12700.0
2014-08-26 10:25:00,260.85,261.06,260.84,261.06,3300.0,226.296,226.4782,226.2873,226.4782,3300.0
2014-08-26 10:30:00,261.13,261.2,261.08,261.11,3800.0,226.5389,226.5997,226.4955,226.5216,3800.0
2014-08-26 10:35:00,261.09,261.13,260.96,261.09,5700.0,226.5042,226.5389,226.3914,226.5042,5700.0
2014-08-26 10:40:00,261.08,261.21,261.08,261.16,3300.0,226.4955,226.6083,226.4955,226.565,3300.0
2014-08-26 10:45:00,261.22,261.52,261.22,261.4,18000.0,226.617,226.8773,226.617,226.7732,18000.0
2014-08-26 10:50:00,261.34,261.44,261.33,261.44,4700.0,226.7211,226.8079,226.7124,226.8079,4700.0
2014-08-26 10:55:00,261.41,261.49,261.39,261.47,2200.0,226.7818,226.8512,226.7645,226.8339,2200.0
2014-08-26 11:00:00,261.51,261.64,261.51,261.59,11800.0,226.8686,226.9814,226.8686,226.938,11800.0
2014-08-26 11:05:00,261.56,261.61,261.5,261.5,12000.0,226.912,226.9553,226.8599,226.8599,12000.0
2014-08-26 11:10:00,261.55,261.58,261.54,261.54,2600.0,226.9033,226.9293,226.8946,226.8946,2600.0
2014-08-26 11:15:00,261.56,261.56,261.45,261.51,3100.0,226.912,226.912,226.8165,226.8686,3100.0
2014-08-26 11:20:00,261.49,261.54,261.49,261.52,2100.0,226.8512,226.8946,226.8512,226.8773,2100.0
2014-08-26 11:25:00,261.53,261.75,261.51,261.73,11800.0,226.8859,227.0768,226.8686,227.0594,11800.0
2014-08-26 11:30:00,261.72,261.75,261.54,261.54,10000.0,227.0508,227.0768,226.8946,226.8946,10000.0
2014-08-26 11:35:00,261.56,261.56,261.4,261.51,3100.0,226.912,226.912,226.7732,226.8686,3100.0
2014-08-26 11:40:00,261.48,261.6,261.48,261.56,6000.0,226.8426,226.9467,226.8426,226.912,6000.0
2014-08-26 11:45:00,261.58,261.6,261.56,261.56,4000.0,226.9293,226.9467,226.912,226.912,4000.0
2014-08-26 11:50:00,261.56,261.65,261.55,261.64,2600.0,226.912,226.99,226.9033,226.9814,2600.0
2014-08-26 11:55:00,261.63,261.64,261.43,261.43,4700.0,226.9727,226.9814,226.7992,226.7992,4700.0
2014-08-26 12:00:00,261.36,261.43,261.33,261.41,3300.0,226.7385,226.7992,226.7124,226.7818,3300.0
2014-08-26 12:05:00,261.46,261.53,261.41,261.46,2800.0,226.8252,226.8859,226.7818,226.8252,2800.0
2014-08-26 12:10:00,261.44,261.46,261.43,261.46,600.0,226.8079,226.8252,226.7992,226.8252,600.0
2014-08-26 12:15:00,261.49,261.49,261.45,261.47,2800.0,226.8512,226.8512,226.8165,226.8339,2800.0
2014-08-26 12:20:00,261.52,261.57,261.52,261.54,1800.0,226.8773,226.9206,226.8773,226.8946,1800.0
2014-08-26 12:25:00,261.53,261.54,261.42,261.42,2400.0,226.8859,226.8946,226.7905,226.7905,2400.0
2014-08-26 12:30:00,261.42,261.51,261.34,261.49,7000.0,226.7905,226.8686,226.7211,226.8512,7000.0
2014-08-26 12:35:00,261.47,261.5,261.43,261.46,1700.0,226.8339,226.8599,226.7992,226.8252,1700.0
2014-08-26 12:40:00,261.49,261.49,261.32,261.38,2500.0,226.8512,226.8512,226.7038,226.7558,2500.0
2014-08-26 12:45:00,261.36,261.36,261.27,261.27,900.0,226.7385,226.7385,226.6604,226.6604,900.0
2014-08-26 12:50:00,261.26,261.34,261.23,261.34,3800.0,226.6517,226.7211,226.6257,226.7211,3800.0
2014-08-26 12:55:00,261.36,261.36,261.28,261.33,1600.0,226.7385,226.7385,226.6691,226.7124,1600.0
2014-08-26 13:00:00,261.37,261.38,261.31,261.33,8100.0,226.7471,226.7558,226.6951,226.7124,8100.0
2014-08-26 13:05:00,261.32,261.32,261.25,261.26,1700.0,226.7038,226.7038,226.643,226.6517,1700.0
2014-08-26 13:10:00,261.26,261.34,261.25,261.32,4200.0,226.6517,226.7211,226.643,226.7038,4200.0
2014-08-26 13:15:00,261.34,261.4,261.34,261.39,5500.0,226.7211,226.7732,226.7211,226.7645,5500.0
2014-08-26 13:20:00,261.37,261.46,261.34,261.45,7400.0,226.7471,226.8252,226.7211,226.8165,7400.0
2014-08-26 13:25:00,261.46,261.46,261.39,261.41,3800.0,226.8252,226.8252,226.7645,226.7818,3800.0
2014-08-26 13:30:00,261.39,261.4,261.36,261.36,900.0,226.7645,226.7732,226.7385,226.7385,900.0
2014-08-26 13:35:00,261.34,261.34,261.33,261.34,400.0,226.7211,226.7211,226.7124,226.7211,400.0
2014-08-26 13:40:00,261.4,261.41,261.37,261.4,1200.0,226.7732,226.7818,226.7471,226.7732,1200.0
2014-08-26 13:45:00,261.44,261.44,261.42,261.42,800.0,226.8079,226.8079,226.7905,226.7905,800.0
2014-08-26 13:50:00,261.34,261.36,261.27,261.32,4900.0,226.7211,226.7385,226.6604,226.7038,4900.0
2014-08-26 13:55:00,261.33,261.5,261.33,261.46,3300.0,226.7124,226.8599,226.7124,226.8252,3300.0
2014-08-26 14:00:00,261.5,261.55,261.5,261.5,5400.0,226.8599,226.9033,226.8599,226.8599,5400.0
2014-08-26 14:05:00,261.53,261.58,261.51,261.53,6200.0,226.8859,226.9293,226.8686,226.8859,6200.0
2014-08-26 14:10:00,261.52,261.52,261.5,261.52,600.0,226.8773,226.8773,226.8599,226.8773,600.0
2014-08-26 14:15:00,261.5,261.56,261.5,261.52,1900.0,226.8599,226.912,226.8599,226.8773,1900.0
2014-08-26 14:20:00,261.54,261.58,261.52,261.55,9400.0,226.8946,226.9293,226.8773,226.9033,9400.0
2014-08-26 14:25:00,261.51,261.51,261.49,261.49,600.0,226.8686,226.8686,226.8512,226.8512,600.0
2014-08-26 14:30:00,261.52,261.52,261.44,261.46,1400.0,226.8773,226.8773,226.8079,226.8252,1400.0
2014-08-26 14:35:00,261.45,261.5,261.44,261.5,1300.0,226.8165,226.8599,226.8079,226.8599,1300.0
2014-08-26 14:40:00,261.5,261.57,261.5,261.56,3500.0,226.8599,226.9206,226.8599,226.912,3500.0
2014-08-26 14:45:00,261.56,261.61,261.56,261.61,4900.0,226.912,226.9553,226.912,226.9553,4900.0
2014-08-26 14:50:00,261.61,261.61,261.56,261.56,1900.0,226.9553,226.9553,226.912,226.912,1900.0
2014-08-26 14:55:00,261.55,261.58,261.55,261.55,1300.0,226.9033,226.9293,226.9033,226.9033,1300.0
2014-08-26 15:00:00,261.53,261.53,261.49,261.53,2600.0,226.8859,226.8859,226.8512,226.8859,2600.0
2014-08-26 15:05:00,261.51,261.55,261.47,261.47,1700.0,226.8686,226.9033,226.8339,226.8339,1700.0
2014-08-26 15:10:00,261.47,261.48,261.46,261.46,900.0,226.8339,226.8426,226.8252,226.8252,900.0
2014-08-26 15:15:00,261.48,261.53,261.48,261.52,3500.0,226.8426,226.8859,226.8426,226.8773,3500.0
2014-08-26 15:20:00,261.5,261.5,261.43,261.45,2800.0,226.8599,226.8599,226.7992,226.8165,2800.0
2014-08-26 15:25:00,261.43,261.44,261.3,261.31,7600.0,226.7992,226.8079,226.6864,226.6951,7600.0
2014-08-26 15:30:00,261.3,261.35,261.19,261.25,8200.0,226.6864,226.7298,226.591,226.643,8200.0
2014-08-26 15:35:00,261.24,261.29,261.22,261.22,2700.0,226.6344,226.6777,226.617,226.617,2700.0
2014-08-26 15:40:00,261.21,261.38,261.21,261.37,18700.0,226.6083,226.7558,226.6083,226.7471,18700.0
2014-08-26 15:45:00,261.35,261.35,261.29,261.32,18100.0,226.7298,226.7298,226.6777,226.7038,18100.0
2014-08-26 15:50:00,261.32,261.32,261.23,261.27,35800.0,226.7038,226.7038,226.6257,226.6604,35800.0
2014-08-26 15:55:00,261.25,261.27,261.15,261.24,69900.0,226.643,226.6604,226.5563,226.6344,69900.0
2014-08-27 09:30:00,261.5,261.79,261.37,261.62,70100.0,226.8599,227.1115,226.7471,226.964,70100.0
2014-08-27 09:35:00,261.62,261.62,261.18,261.29,12200.0,226.964,226.964,226.5823,226.6777,12200.0
2014-08-27 09:40:00,261.22,261.41,261.14,261.24,22300.0,226.617,226.7818,226.5476,226.6344,22300.0
2014-08-27 09:45:00,261.23,261.28,261.01,261.07,5300.0,226.6257,226.6691,226.4348,226.4869,5300.0
2014-08-27 09:50:00,261.04,261.11,260.89,260.97,7900.0,226.4608,226.5216,226.3307,226.4001,7900.0
2014-08-27 09:55:00,261.01,261.11,260.73,260.84,6600.0,226.4348,226.5216,226.1919,226.2873,6600.0
2014-08-27 10:00:00,260.77,261.01,260.72,260.9,11100.0,226.2266,226.4348,226.1832,226.3394,11100.0
2014-08-27 10:05:00,260.89,260.93,260.78,260.78,700.0,226.3307,226.3654,226.2353,226.2353,700.0
2014-08-27 10:10:00,260.85,260.91,260.82,260.89,4100.0,226.296,226.3481,226.27,226.3307,4100.0
2014-08-27 10:15:00,261.01,261.03,260.86,261.03,2800.0,226.4348,226.4522,226.3047,226.4522,2800.0
2014-08-27 10:20:00,260.92,261.1,260.9,261.08,2200.0,226.3567,226.5129,226.3394,226.4955,2200.0
2014-08-27 10:25:00,261.1,261.1,260.88,260.88,11200.0,226.5129,226.5129,226.322,226.322,11200.0
2014-08-27 10:30:00,260.93,261.05,260.93,261.02,5800.0,226.3654,226.4695,226.3654,226.4435,5800.0
2014-08-27 10:35:00,261.05,261.05,260.93,260.93,2700.0,226.4695,226.4695,226.3654,226.3654,2700.0
2014-08-27 10:40:00,260.92,261.02,260.92,260.93,2500.0,226.3567,226.4435,226.3567,226.3654,2500.0
2014-08-27 10:45:00,260.94,260.99,260.87,260.99,5300.0,226.3741,226.4175,226.3134,226.4175,5300.0
2014-08-27 10:50:00,261.0,261.0,260.96,261.0,1200.0,226.4261,226.4261,226.3914,226.4261,1200.0
2014-08-27 10:55:00,260.95,260.99,260.88,260.91,2100.0,226.3828,226.4175,226.322,226.3481,2100.0
2014-08-27 11:00:00,260.99,261.11,260.99,261.08,2300.0,226.4175,226.5216,226.4175,226.4955,2300.0
2014-08-27 11:05:00,261.07,261.07,260.98,261.05,2000.0,226.4869,226.4869,226.4088,226.4695,2000.0
2014-08-27 11:10:00,261.02,261.09,261.02,261.09,600.0,226.4435,226.5042,226.4435,226.5042,600.0
2014-08-27 11:15:00,261.12,261.15,261.07,261.09,5400.0,226.5303,226.5563,226.4869,226.5042,5400.0
2014-08-27 11:20:00,261.16,261.16,261.0,261.0,1400.0,226.565,226.565,226.4261,226.4261,1400.0
2014-08-27 11:25:00,260.95,260.98,260.95,260.96,1600.0,226.3828,226.4088,226.3828,226.3914,1600.0
2014-08-27 11:30:00,260.89,260.9,260.77,260.85,1400.0,226.3307,226.3394,226.2266,226.296,1400.0
2014-08-27 11:35:00,260.89,260.96,260.88,260.89,1300.0,226.3307,226.3914,226.322,226.3307,1300.0
2014-08-27 11:40:00,260.89,260.9,260.86,260.9,500.0,226.3307,226.3394,226.3047,226.3394,500.0
2014-08-27 11:45:00,260.9,260.97,260.86,260.86,1300.0,226.3394,226.4001,226.3047,226.3047,1300.0
2014-08-27 11:50:00,260.89,260.94,260.88,260.89,2500.0,226.3307,226.3741,226.322,226.3307,2500.0
2014-08-27 11:55:00,260.96,260.96,260.93,260.94,400.0,226.3914,226.3914,226.3654,226.3741,400.0
2014-08-27 12:00:00,260.97,260.99,260.88,260.93,2900.0,226.4001,226.4175,226.322,226.3654,2900.0
2014-08-27 12:05:00,260.93,260.95,260.91,260.91,3100.0,226.3654,226.3828,226.3481,226.3481,3100.0
2014-08-27 12:10:00,260.81,260.85,260.79,260.85,700.0,226.2613,226.296,226.244,226.296,700.0
2014-08-27 12:15:00,260.84,260.87,260.84,260.87,400.0,226.2873,226.3134,226.2873,226.3134,400.0
2014-08-27 12:20:00,260.84,260.92,260.84,260.9,2600.0,226.2873,226.3567,226.2873,226.3394,2600.0
2014-08-27 12:25:00,260.97,260.97,260.9,260.9,1300.0,226.4001,226.4001,226.3394,226.3394,1300.0
2014-08-27 12:30:00,260.9,260.97,260.9,260.97,900.0,226.3394,226.4001,226.3394,226.4001,900.0
2014-08-27 12:35:00,260.89,260.91,260.85,260.91,3600.0,226.3307,226.3481,226.296,226.3481,3600.0
2014-08-27 12:40:00,260.89,261.03,260.89,260.99,3100.0,226.3307,226.4522,226.3307,226.4175,3100.0
2014-08-27 12:45:00,260.99,260.99,260.93,260.94,2700.0,226.4175,226.4175,226.3654,226.3741,2700.0
2014-08-27 12:50:00,260.94,260.98,260.94,260.98,300.0,226.3741,226.4088,226.3741,226.4088,300.0
2014-08-27 12:55:00,260.98,260.98,260.92,260.94,700.0,226.4088,226.4088,226.3567,226.3741,700.0
2014-08-27 13:00:00,260.94,260.94,260.92,260.92,400.0,226.3741,226.3741,226.3567,226.3567,400.0
2014-08-27 13:05:00,260.9,260.92,260.86,260.89,2200.0,226.3394,226.3567,226.3047,226.3307,2200.0
2014-08-27 13:10:00,260.92,260.92,260.88,260.92,1800.0,226.3567,226.3567,226.322,226.3567,1800.0
2014-08-27 13:15:00,260.91,260.93,260.9,260.9,1200.0,226.3481,226.3654,226.3394,226.3394,1200.0
2014-08-27 13:20:00,260.92,260.93,260.91,260.91,800.0,226.3567,226.3654,226.3481,226.3481,800.0
2014-08-27 13:25:00,260.9,260.9,260.87,260.89,600.0,226.3394,226.3394,226.3134,226.3307,600.0
2014-08-27 13:30:00,260.87,260.89,260.85,260.89,1500.0,226.3134,226.3307,226.296,226.3307,1500.0
2014-08-27 13:35:00,260.88,260.89,260.85,260.89,2600.0,226.322,226.3307,226.296,226.3307,2600.0
2014-08-27 13:40:00,260.9,260.9,260.86,260.89,1100.0,226.3394,226.3394,226.3047,226.3307,1100.0
2014-08-27 13:45:00,260.88,260.92,260.86,260.88,3700.0,226.322,226.3567,226.3047,226.322,3700.0
2014-08-27 13:50:00,260.88,260.94,260.88,260.94,600.0,226.322,226.3741,226.322,226.3741,600.0
2014-08-27 13:55:00,260.93,260.96,260.91,260.94,4000.0,226.3654,226.3914,226.3481,226.3741,4000.0
2014-08-27 14:00:00,260.96,260.96,260.91,260.91,2900.0,226.3914,226.3914,226.3481,226.3481,2900.0
2014-08-27 14:05:00,260.91,260.94,260.89,260.9,3600.0,226.3481,226.3741,226.3307,226.3394,3600.0
2014-08-27 14:10:00,260.97,260.99,260.96,260.96,1000.0,226.4001,226.4175,226.3914,226.3914,1000.0
2014-08-27 14:15:00,261.01,261.03,260.96,260.96,3100.0,226.4348,226.4522,226.3914,226.3914,3100.0
2014-08-27 14:20:00,260.97,261.0,260.97,260.99,1000.0,226.4001,226.4261,226.4001,226.4175,1000.0
2014-08-27 14:25:00,261.0,261.06,261.0,261.06,6600.0,226.4261,226.4782,226.4261,226.4782,6600.0
2014-08-27 14:30:00,261.03,261.08,261.03,261.06,2600.0,226.4522,226.4955,226.4522,226.4782,2600.0
2014-08-27 14:35:00,261.05,261.11,261.03,261.03,5200.0,226.4695,226.5216,226.4522,226.4522,5200.0
2014-08-27 14:40:00,261.03,261.04,260.88,260.89,4800.0,226.4522,226.4608,226.322,226.3307,4800.0
2014-08-27 14:45:00,260.91,260.94,260.87,260.9,5200.0,226.3481,226.3741,226.3134,226.3394,5200.0
2014-08-27 14:50:00,260.89,260.95,260.89,260.92,2700.0,226.3307,226.3828,226.3307,226.3567,2700.0
2014-08-27 14:55:00,260.94,260.97,260.69,260.7,12700.0,226.3741,226.4001,226.1572,226.1659,12700.0
2014-08-27 15:00:00,260.69,260.72,260.62,260.67,7500.0,226.1572,226.1832,226.0965,226.1399,7500.0
2014-08-27 15:05:00,260.68,260.68,260.52,260.65,37100.0,226.1485,226.1485,226.0097,226.1225,37100.0
2014-08-27 15:10:00,260.65,260.73,260.63,260.68,36200.0,226.1225,226.1919,226.1052,226.1485,36200.0
2014-08-27 15:15:00,260.68,260.73,260.65,260.7,12100.0,226.1485,226.1919,226.1225,226.1659,12100.0
2014-08-27 15:20:00,260.73,260.83,260.73,260.79,5500.0,226.1919,226.2787,226.1919,226.244,5500.0
2014-08-27 15:25:00,260.79,260.86,260.77,260.83,5500.0,226.244,226.3047,226.2266,226.2787,5500.0
2014-08-27 15:30:00,260.81,260.83,260.78,260.78,27200.0,226.2613,226.2787,226.2353,226.2353,27200.0
2014-08-27 15:35:00,260.78,260.9,260.78,260.85,7100.0,226.2353,226.3394,226.2353,226.296,7100.0
2014-08-27 15:40:00,260.88,260.95,260.85,260.91,6000.0,226.322,226.3828,226.296,226.3481,6000.0
2014-08-27 15:45:00,260.95,261.03,260.93,260.97,39600.0,226.3828,226.4522,226.3654,226.4001,39600.0
2014-08-27 15:50:00,260.98,261.02,260.95,261.02,11800.0,226.4088,226.4435,226.3828,226.4435,11800.0
2014-08-27 15:55:00,261.02,261.03,260.87,260.91,73500.0,226.4435,226.4522,226.3134,226.3481,73500.0
2014-08-28 09:30:00,260.01,260.24,259.63,259.72,43200.0,225.5673,225.7668,225.2376,225.3157,43200.0
2014-08-28 09:35:00,259.71,259.87,259.29,259.36,46900.0,225.307,225.4458,224.9427,225.0034,46900.0
2014-08-28 09:40:00,259.35,259.36,259.2,259.29,46900.0,224.9947,225.0034,224.8646,224.9427,46900.0
2014-08-28 09:45:00,259.24,259.69,259.18,259.6,16300.0,224.8993,225.2897,224.8472,225.2116,16300.0
2014-08-28 09:50:00,259.66,260.26,259.66,260.23,17600.0,225.2637,225.7842,225.2637,225.7581,17600.0
2014-08-28 09:55:00,260.26,260.33,260.11,260.16,6900.0,225.7842,225.8449,225.654,225.6974,6900.0
2014-08-28 10:00:00,260.2,260.29,260.03,260.03,7100.0,225.7321,225.8102,225.5846,225.5846,7100.0
2014-08-28 10:05:00,260.08,260.34,260.08,260.14,8200.0,225.628,225.8536,225.628,225.6801,8200.0
2014-08-28 10:10:00,260.17,260.17,259.79,259.79,5400.0,225.7061,225.7061,225.3764,225.3764,5400.0
2014-08-28 10:15:00,259.86,259.89,259.61,259.75,12000.0,225.4372,225.4632,225.2203,225.3417,12000.0
2014-08-28 10:20:00,259.76,260.07,259.74,260.0,4700.0,225.3504,225.6193,225.3331,225.5586,4700.0
2014-08-28 10:25:00,259.97,260.06,259.95,260.06,2100.0,225.5326,225.6107,225.5152,225.6107,2100.0
2014-08-28 10:30:00,260.08,260.08,259.93,259.98,3700.0,225.628,225.628,225.4979,225.5413,3700.0
2014-08-28 10:35:00,260.04,260.13,259.86,259.86,11200.0,225.5933,225.6714,225.4372,225.4372,11200.0
2014-08-28 10:40:00,259.96,260.15,259.96,260.15,2700.0,225.5239,225.6887,225.5239,225.6887,2700.0
2014-08-28 10:45:00,260.18,260.38,260.13,260.32,9200.0,225.7148,225.8883,225.6714,225.8362,9200.0
2014-08-28 10:50:00,260.31,260.34,260.27,260.31,2800.0,225.8275,225.8536,225.7928,225.8275,2800.0
2014-08-28 10:55:00,260.34,260.34,260.1,260.23,1700.0,225.8536,225.8536,225.6454,225.7581,1700.0
2014-08-28 11:00:00,260.26,260.32,260.2,260.24,4400.0,225.7842,225.8362,225.7321,225.7668,4400.0
2014-08-28 11:05:00,260.32,260.46,260.3,260.43,10400.0,225.8362,225.9577,225.8189,225.9317,10400.0
2014-08-28 11:10:00,260.44,260.61,260.42,260.51,9100.0,225.9403,226.0878,225.923,226.0011,9100.0
2014-08-28 11:15:00,260.51,260.54,260.32,260.32,4000.0,226.0011,226.0271,225.8362,225.8362,4000.0
2014-08-28 11:20:00,260.39,260.5,260.39,260.43,2200.0,225.897,225.9924,225.897,225.9317,2200.0
2014-08-28 11:25:00,260.47,260.52,260.46,260.51,3900.0,225.9664,226.0097,225.9577,226.0011,3900.0
2014-08-28 11:30:00,260.47,260.56,260.41,260.41,6800.0,225.9664,226.0444,225.9143,225.9143,6800.0
2014-08-28 11:35:00,260.42,260.53,260.42,260.52,1000.0,225.923,226.0184,225.923,226.0097,1000.0
2014-08-28 11:40:00,260.55,260.58,260.43,260.43,3600.0,226.0358,226.0618,225.9317,225.9317,3600.0
2014-08-28 11:45:00,260.5,260.53,260.43,260.46,1200.0,225.9924,226.0184,225.9317,225.9577,1200.0
2014-08-28 11:50:00,260.44,260.66,260.44,260.66,5600.0,225.9403,226.1312,225.9403,226.1312,5600.0
2014-08-28 11:55:00,260.62,260.65,260.56,260.56,5800.0,226.0965,226.1225,226.0444,226.0444,5800.0
2014-08-28 12:00:00,260.58,260.61,260.58,260.59,1200.0,226.0618,226.0878,226.0618,226.0705,1200.0
2014-08-28 12:05:00,260.55,260.62,260.53,260.59,13700.0,226.0358,226.0965,226.0184,226.0705,13700.0
2014-08-28 12:10:00,260.61,260.73,260.61,260.62,9200.0,226.0878,226.1919,226.0878,226.0965,9200.0
2014-08-28 12:15:00,260.67,260.82,260.67,260.75,3600.0,226.1399,226.27,226.1399,226.2093,3600.0
2014-08-28 12:20:00,260.75,260.75,260.66,260.69,2500.0,226.2093,226.2093,226.1312,226.1572,2500.0
2014-08-28 12:25:00,260.73,260.79,260.72,260.79,4400.0,226.1919,226.244,226.1832,226.244,4400.0
2014-08-28 12:30:00,260.82,260.82,260.72,260.75,3400.0,226.27,226.27,226.1832,226.2093,3400.0
2014-08-28 12:35:00,260.76,260.76,260.71,260.74,1300.0,226.2179,226.2179,226.1746,226.2006,1300.0
2014-08-28 12:40:00,260.75,260.77,260.7,260.74,2700.0,226.2093,226.2266,226.1659,226.2006,2700.0
2014-08-28 12:45:00,260.76,260.93,260.74,260.87,8100.0,226.2179,226.3654,226.2006,226.3134,8100.0
2014-08-28 12:50:00,260.82,260.83,260.78,260.83,2600.0,226.27,226.2787,226.2353,226.2787,2600.0
2014-08-28 12:55:00,260.8,260.81,260.75,260.75,1600.0,226.2526,226.2613,226.2093,226.2093,1600.0
2014-08-28 13:00:00,260.79,260.79,260.69,260.71,3300.0,226.244,226.244,226.1572,226.1746,3300.0
2014-08-28 13:05:00,260.7,260.72,260.68,260.72,1100.0,226.1659,226.1832,226.1485,226.1832,1100.0
2014-08-28 13:10:00,260.72,260.79,260.72,260.75,1800.0,226.1832,226.244,226.1832,226.2093,1800.0
2014-08-28 13:15:00,260.77,260.78,260.68,260.68,2200.0,226.2266,226.2353,226.1485,226.1485,2200.0
2014-08-28 13:20:00,260.66,260.66,260.62,260.65,1300.0,226.1312,226.1312,226.0965,226.1225,1300.0
2014-08-28 13:25:00,260.66,260.74,260.61,260.71,8400.0,226.1312,226.2006,226.0878,226.1746,8400.0
2014-08-28 13:30:00,260.71,260.77,260.67,260.72,21500.0,226.1746,226.2266,226.1399,226.1832,21500.0
2014-08-28 13:35:00,260.71,260.71,260.59,260.64,7600.0,226.1746,226.1746,226.0705,226.1138,7600.0
2014-08-28 13:40:00,260.68,260.73,260.68,260.73,1400.0,226.1485,226.1919,226.1485,226.1919,1400.0
2014-08-28 13:45:00,260.73,260.73,260.69,260.69,400.0,226.1919,226.1919,226.1572,226.1572,400.0
2014-08-28 13:50:00,260.76,260.8,260.75,260.75,2100.0,226.2179,226.2526,226.2093,226.2093,2100.0
2014-08-28 13:55:00,260.75,260.75,260.67,260.67,2700.0,226.2093,226.2093,226.1399,226.1399,2700.0
2014-08-28 14:00:00,260.71,260.78,260.7,260.7,3100.0,226.1746,226.2353,226.1659,226.1659,3100.0
2014-08-28 14:05:00,260.72,260.78,260.72,260.76,4700.0,226.1832,226.2353,226.1832,226.2179,4700.0
2014-08-28 14:10:00,260.76,260.77,260.72,260.76,5400.0,226.2179,226.2266,226.1832,226.2179,5400.0
2014-08-28 14:15:00,260.75,260.8,260.74,260.8,2200.0,226.2093,226.2526,226.2006,226.2526,2200.0
2014-08-28 14:20:00,260.79,260.8,260.68,260.73,4100.0,226.244,226.2526,226.1485,226.1919,4100.0
2014-08-28 14:25:00,260.76,260.78,260.74,260.76,900.0,226.2179,226.2353,226.2006,226.2179,900.0
2014-08-28 14:30:00,260.75,260.77,260.73,260.77,4300.0,226.2093,226.2266,226.1919,226.2266,4300.0
2014-08-28 14:35:00,260.74,260.79,260.73,260.76,2000.0,226.2006,226.244,226.1919,226.2179,2000.0
2014-08-28 14:40:00,260.78,260.81,260.72,260.77,6000.0,226.2353,226.2613,226.1832,226.2266,6000.0
2014-08-28 14:45:00,260.75,260.76,260.66,260.67,3900.0,226.2093,226.2179,226.1312,226.1399,3900.0
2014-08-28 14:50:00,260.68,260.7,260.66,260.68,1600.0,226.1485,226.1659,226.1312,226.1485,1600.0
2014-08-28 14:55:00,260.66,260.72,260.56,260.56,4900.0,226.1312,226.1832,226.0444,226.0444,4900.0
2014-08-28 15:00:00,260.55,260.57,260.54,260.55,36000.0,226.0358,226.0531,226.0271,226.0358,36000.0
2014-08-28 15:05:00,260.53,260.6,260.53,260.55,13600.0,226.0184,226.0791,226.0184,226.0358,13600.0
2014-08-28 15:10:00,260.54,260.55,260.53,260.54,1600.0,226.0271,226.0358,226.0184,226.0271,1600.0
2014-08-28 15:15:00,260.54,260.64,260.54,260.61,9900.0,226.0271,226.1138,226.0271,226.0878,9900.0
2014-08-28 15:20:00,260.65,260.71,260.63,260.67,3600.0,226.1225,226.1746,226.1052,226.1399,3600.0
2014-08-28 15:25:00,260.68,260.68,260.62,260.62,2100.0,226.1485,226.1485,226.0965,226.0965,2100.0
2014-08-28 15:30:00,260.62,260.74,260.6,260.74,8800.0,226.0965,226.2006,226.0791,226.2006,8800.0
2014-08-28 15:35:00,260.74,260.76,260.69,260.71,4500.0,226.2006,226.2179,226.1572,226.1746,4500.0
2014-08-28 15:40:00,260.7,260.77,260.7,260.71,44300.0,226.1659,226.2266,226.1659,226.1746,44300.0
2014-08-28 15:45:00,260.71,260.73,260.58,260.58,27200.0,226.1746,226.1919,226.0618,226.0618,27200.0
2014-08-28 15:50:00,260.57,260.58,260.38,260.38,7600.0,226.0531,226.0618,225.8883,225.8883,7600.0
2014-08-28 15:55:00,260.39,260.52,260.3,260.51,68200.0,225.897,226.0097,225.8189,226.0011,68200.0
2014-08-29 09:30:00,261.26,261.35,261.0,261.02,38600.0,226.6517,226.7298,226.4261,226.4435,38600.0
2014-08-29 09:35:00,260.99,261.15,260.97,260.98,7000.0,226.4175,226.5563,226.4001,226.4088,7000.0
2014-08-29 09:40:00,261.04,261.04,260.88,260.89,7400.0,226.4608,226.4608,226.322,226.3307,7400.0
2014-08-29 09:45:00,260.85,260.85,260.59,260.6,7600.0,226.296,226.296,226.0705,226.0791,7600.0
2014-08-29 09:50:00,260.64,260.71,260.45,260.62,6700.0,226.1138,226.1746,225.949,226.0965,6700.0
2014-08-29 09:55:00,260.62,260.82,260.51,260.7,7300.0,226.0965,226.27,226.0011,226.1659,7300.0
2014-08-29 10:00:00,260.67,260.7,260.48,260.61,7400.0,226.1399,226.1659,225.975,226.0878,7400.0
2014-08-29 10:05:00,260.42,260.58,260.34,260.35,5100.0,225.923,226.0618,225.8536,225.8622,5100.0
2014-08-29 10:10:00,260.35,260.46,260.18,260.4,12300.0,225.8622,225.9577,225.7148,225.9056,12300.0
2014-08-29 10:15:00,260.39,260.64,260.33,260.48,14000.0,225.897,226.1138,225.8449,225.975,14000.0
2014-08-29 10:20:00,260.49,260.71,260.39,260.47,11700.0,225.9837,226.1746,225.897,225.9664,11700.0
2014-08-29 10:25:00,260.51,260.66,260.51,260.6,2200.0,226.0011,226.1312,226.0011,226.0791,2200.0
2014-08-29 10:30:00,260.6,260.71,260.59,260.71,5600.0,226.0791,226.1746,226.0705,226.1746,5600.0
2014-08-29 10:35:00,260.76,260.8,260.69,260.78,2500.0,226.2179,226.2526,226.1572,226.2353,2500.0
2014-08-29 10:40:00,260.77,260.88,260.77,260.86,5800.0,226.2266,226.322,226.2266,226.3047,5800.0
2014-08-29 10:45:00,260.95,261.06,260.9,261.02,12000.0,226.3828,226.4782,226.3394,226.4435,12000.0
2014-08-29 10:50:00,261.06,261.2,261.04,261.13,16400.0,226.4782,226.5997,226.4608,226.5389,16400.0
2014-08-29 10:55:00,261.14,261.45,261.13,261.42,17100.0,226.5476,226.8165,226.5389,226.7905,17100.0
2014-08-29 11:00:00,261.47,261.59,261.46,261.48,28800.0,226.8339,226.938,226.8252,226.8426,28800.0
2014-08-29 11:05:00,261.51,261.59,261.44,261.54,9900.0,226.8686,226.938,226.8079,226.8946,9900.0
2014-08-29 11:10:00,261.57,261.78,261.47,261.75,17700.0,226.9206,227.1028,226.8339,227.0768,17700.0
2014-08-29 11:15:00,261.79,261.8,261.65,261.68,7800.0,227.1115,227.1202,226.99,227.0161,7800.0
2014-08-29 11:20:00,261.66,261.76,261.66,261.73,5300.0,226.9987,227.0855,226.9987,227.0594,5300.0
2014-08-29 11:25:00,261.72,261.85,261.61,261.81,16900.0,227.0508,227.1635,226.9553,227.1288,16900.0
2014-08-29 11:30:00,261.79,261.94,261.73,261.9,27700.0,227.1115,227.2416,227.0594,227.2069,27700.0
2014-08-29 11:35:00,261.93,262.06,261.92,261.94,18900.0,227.233,227.3457,227.2243,227.2416,18900.0
2014-08-29 11:40:00,262.01,262.01,261.85,261.93,7600.0,227.3024,227.3024,227.1635,227.233,7600.0
2014-08-29 11:45:00,261.85,261.97,261.81,261.95,4300.0,227.1635,227.2677,227.1288,227.2503,4300.0
2014-08-29 11:50:00,261.95,261.97,261.88,261.88,6400.0,227.2503,227.2677,227.1896,227.1896,6400.0
2014-08-29 11:55:00,261.93,262.02,261.9,261.92,6700.0,227.233,227.311,227.2069,227.2243,6700.0
2014-08-29 12:00:00,261.92,262.0,261.89,261.89,4600.0,227.2243,227.2937,227.1983,227.1983,4600.0
2014-08-29 12:05:00,261.9,261.92,261.77,261.81,13500.0,227.2069,227.2243,227.0941,227.1288,13500.0
2014-08-29 12:10:00,261.79,261.81,261.68,261.68,9300.0,227.1115,227.1288,227.0161,227.0161,9300.0
2014-08-29 12:15:00,261.74,261.74,261.67,261.7,2600.0,227.0681,227.0681,227.0074,227.0334,2600.0
2014-08-29 12:20:00,261.68,261.71,261.64,261.71,3500.0,227.0161,227.0421,226.9814,227.0421,3500.0
2014-08-29 12:25:00,261.74,261.75,261.71,261.72,11400.0,227.0681,227.0768,227.0421,227.0508,11400.0
2014-08-29 12:30:00,261.7,261.72,261.66,261.69,3400.0,227.0334,227.0508,226.9987,227.0247,3400.0
2014-08-29 12:35:00,261.65,261.75,261.65,261.75,5800.0,226.99,227.0768,226.99,227.0768,5800.0
2014-08-29 12:40:00,261.71,261.71,261.64,261.67,4700.0,227.0421,227.0421,226.9814,227.0074,4700.0
2014-08-29 12:45:00,261.71,261.79,261.71,261.75,6300.0,227.0421,227.1115,227.0421,227.0768,6300.0
2014-08-29 12:50:00,261.75,261.76,261.73,261.76,3700.0,227.0768,227.0855,227.0594,227.0855,3700.0
2014-08-29 12:55:00,261.8,261.84,261.73,261.75,7600.0,227.1202,227.1549,227.0594,227.0768,7600.0
2014-08-29 13:00:00,261.76,261.8,261.75,261.79,2400.0,227.0855,227.1202,227.0768,227.1115,2400.0
2014-08-29 13:05:00,261.79,261.79,261.72,261.74,7100.0,227.1115,227.1115,227.0508,227.0681,7100.0
2014-08-29 13:10:00,261.72,261.74,261.69,261.71,4900.0,227.0508,227.0681,227.0247,227.0421,4900.0
2014-08-29 13:15:00,261.69,261.7,261.65,261.68,7400.0,227.0247,227.0334,226.99,227.0161,7400.0
2014-08-29 13:20:00,261.68,261.7,261.54,261.54,12800.0,227.0161,227.0334,226.8946,226.8946,12800.0
2014-08-29 13:25:00,261.52,261.68,261.52,261.68,3700.0,226.8773,227.0161,226.8773,227.0161,3700.0
2014-08-29 13:30:00,261.69,261.69,261.61,261.65,3200.0,227.0247,227.0247,226.9553,226.99,3200.0
2014-08-29 13:35:00,261.65,261.68,261.65,261.65,2800.0,226.99,227.0161,226.99,226.99,2800.0
2014-08-29 13:40:00,261.69,261.69,261.62,261.63,2700.0,227.0247,227.0247,226.964,226.9727,2700.0
2014-08-29 13:45:00,261.64,261.66,261.61,261.64,2800.0,226.9814,226.9987,226.9553,226.9814,2800.0
2014-08-29 13:50:00,261.65,261.67,261.58,261.67,6000.0,226.99,227.0074,226.9293,227.0074,6000.0
2014-08-29 13:55:00,261.67,261.75,261.67,261.75,3600.0,227.0074,227.0768,227.0074,227.0768,3600.0
2014-08-29 14:00:00,261.73,261.86,261.71,261.78,8300.0,227.0594,227.1722,227.0421,227.1028,8300.0
2014-08-29 14:05:00,261.8,261.87,261.79,261.87,5000.0,227.1202,227.1809,227.1115,227.1809,5000.0
2014-08-29 14:10:00,261.86,261.87,261.83,261.84,3700.0,227.1722,227.1809,227.1462,227.1549,3700.0
2014-08-29 14:15:00,261.85,261.87,261.76,261.78,6900.0,227.1635,227.1809,227.0855,227.1028,6900.0
2014-08-29 14:20:00,261.77,261.83,261.77,261.8,8400.0,227.0941,227.1462,227.0941,227.1202,8400.0
2014-08-29 14:25:00,261.83,261.83,261.74,261.8,10400.0,227.1462,227.1462,227.0681,227.1202,10400.0
2014-08-29 14:30:00,261.79,261.81,261.76,261.78,7700.0,227.1115,227.1288,227.0855,227.1028,7700.0
2014-08-29 14:35:00,261.77,261.81,261.75,261.79,8300.0,227.0941,227.1288,227.0768,227.1115,8300.0
2014-08-29 14:40:00,261.79,261.79,261.69,261.73,7400.0,227.1115,227.1115,227.0247,227.0594,7400.0
2014-08-29 14:45:00,261.73,261.81,261.73,261.76,6400.0,227.0594,227.1288,227.0594,227.0855,6400.0
2014-08-29 14:50:00,261.75,261.75,261.7,261.72,7700.0,227.0768,227.0768,227.0334,227.0508,7700.0
2014-08-29 14:55:00,261.71,261.77,261.7,261.76,8600.0,227.0421,227.0941,227.0334,227.0855,8600.0
2014-08-29 15:00:00,261.75,261.8,261.73,261.77,9900.0,227.0768,227.1202,227.0594,227.0941,9900.0
2014-08-29 15:05:00,261.76,261.77,261.71,261.72,8400.0,227.0855,227.0941,227.0421,227.0508,8400.0
2014-08-29 15:10:00,261.7,261.78,261.69,261.76,11000.0,227.0334,227.1028,227.0247,227.0855,11000.0
2014-08-29 15:15:00,261.76,261.85,261.76,261.82,10800.0,227.0855,227.1635,227.0855,227.1375,10800.0
2014-08-29 15:20:00,261.81,261.82,261.74,261.75,11300.0,227.1288,227.1375,227.0681,227.0768,11300.0
2014-08-29 15:25:00,261.75,261.77,261.73,261.74,6900.0,227.0768,227.0941,227.0594,227.0681,6900.0
2014-08-29 15:30:00,261.73,261.8,261.71,261.79,13000.0,227.0594,227.1202,227.0421,227.1115,13000.0
2014-08-29 15:35:00,261.81,261.97,261.81,261.93,47000.0,227.1288,227.2677,227.1288,227.233,47000.0
2014-08-29 15:40:00,261.93,261.95,261.91,261.91,12600.0,227.233,227.2503,227.2156,227.2156,12600.0
2014-08-29 15:45:00,261.91,261.99,261.91,261.96,78400.0,227.2156,227.285,227.2156,227.259,78400.0
2014-08-29 15:50:00,261.96,262.0,261.86,261.87,46700.0,227.259,227.2937,227.1722,227.1809,46700.0
2014-08-29 15:55:00,261.88,261.96,261.71,261.71,180500.0,227.1896,227.259,227.0421,227.0421,180500.0
2014-09-02 09:30:00,262.33,262.83,262.23,262.72,85200.0,227.58,228.0137,227.4932,227.9183,85200.0
2014-09-02 09:35:00,262.73,262.79,262.24,262.27,41400.0,227.927,227.979,227.5019,227.5279,41400.0
2014-09-02 09:40:00,262.2,262.3,262.01,262.21,25100.0,227.4672,227.5539,227.3024,227.4759,25100.0
2014-09-02 09:45:00,262.23,262.92,262.02,262.91,51200.0,227.4932,228.0918,227.311,228.0831,51200.0
2014-09-02 09:50:00,262.94,263.37,262.94,263.35,48200.0,228.1092,228.4822,228.1092,228.4648,48200.0
2014-09-02 09:55:00,263.32,263.42,263.09,263.41,42100.0,228.4388,228.5256,228.2393,228.5169,42100.0
2014-09-02 10:00:00,263.41,263.6,263.26,263.44,52700.0,228.5169,228.6817,228.3868,228.5429,52700.0
2014-09-02 10:05:00,263.45,263.51,263.31,263.41,35900.0,228.5516,228.6037,228.4301,228.5169,35900.0
2014-09-02 10:10:00,263.38,263.69,263.36,263.42,57300.0,228.4909,228.7598,228.4735,228.5256,57300.0
2014-09-02 10:15:00,263.44,263.5,263.26,263.31,53800.0,228.5429,228.595,228.3868,228.4301,53800.0
2014-09-02 10:20:00,263.31,263.51,263.26,263.48,23100.0,228.4301,228.6037,228.3868,228.5776,23100.0
2014-09-02 10:25:00,263.49,263.56,263.42,263.52,16700.0,228.5863,228.647,228.5256,228.6123,16700.0
2014-09-02 10:30:00,263.52,263.58,263.36,263.53,28800.0,228.6123,228.6644,228.4735,228.621,28800.0
2014-09-02 10:35:00,263.44,263.44,263.22,263.3,14200.0,228.5429,228.5429,228.3521,228.4215,14200.0
2014-09-02 10:40:00,263.34,263.49,263.3,263.45,13600.0,228.4562,228.5863,228.4215,228.5516,13600.0
2014-09-02 10:45:00,263.47,263.5,263.2,263.2,24100.0,228.569,228.595,228.3347,228.3347,24100.0
2014-09-02 10:50:00,263.2,263.44,263.15,263.39,18600.0,228.3347,228.5429,228.2913,228.4996,18600.0
2014-09-02 10:55:00,263.4,263.56,263.38,263.56,26800.0,228.5082,228.647,228.4909,228.647,26800.0
2014-09-02 11:00:00,263.54,263.59,263.35,263.39,26000.0,228.6297,228.6731,228.4648,228.4996,26000.0
2014-09-02 11:05:00,263.37,263.42,263.17,263.25,37300.0,228.4822,228.5256,228.3087,228.3781,37300.0
2014-09-02 11:10:00,263.25,263.29,262.58,262.59,31700.0,228.3781,228.4128,227.7968,227.8055,31700.0
2014-09-02 11:15:00,262.55,262.66,262.25,262.26,45100.0,227.7708,227.8663,227.5106,227.5192,45100.0
2014-09-02 11:20:00,262.27,262.48,262.22,262.28,27400.0,227.5279,227.7101,227.4845,227.5366,27400.0
2014-09-02 11:25:00,262.25,262.26,262.14,262.14,24600.0,227.5106,227.5192,227.4151,227.4151,24600.0
2014-09-02 11:30:00,262.17,262.43,262.17,262.41,51600.0,227.4412,227.6667,227.4412,227.6494,51600.0
2014-09-02 11:35:00,262.47,262.55,262.38,262.49,14600.0,227.7014,227.7708,227.6233,227.7188,14600.0
2014-09-02 11:40:00,262.49,262.49,262.29,262.4,13600.0,227.7188,227.7188,227.5453,227.6407,13600.0
2014-09-02 11:45:00,262.42,262.43,262.17,262.24,15500.0,227.658,227.6667,227.4412,227.5019,15500.0
2014-09-02 11:50:00,262.2,262.2,261.85,261.87,15800.0,227.4672,227.4672,227.1635,227.1809,15800.0
2014-09-02 11:55:00,261.86,262.05,261.86,262.04,18300.0,227.1722,227.3371,227.1722,227.3284,18300.0
2014-09-02 12:00:00,262.03,262.24,262.02,262.22,33200.0,227.3197,227.5019,227.311,227.4845,33200.0
2014-09-02 12:05:00,262.21,262.36,262.21,262.28,14200.0,227.4759,227.606,227.4759,227.5366,14200.0
2014-09-02 12:10:00,262.33,262.46,262.28,262.42,7100.0,227.58,227.6927,227.5366,227.658,7100.0
2014-09-02 12:15:00,262.44,262.62,262.44,262.61,16100.0,227.6754,227.8315,227.6754,227.8229,16100.0
2014-09-02 12:20:00,262.65,262.66,262.52,262.54,10900.0,227.8576,227.8663,227.7448,227.7621,10900.0
2014-09-02 12:25:00,262.58,262.61,262.57,262.59,5100.0,227.7968,227.8229,227.7882,227.8055,5100.0
2014-09-02 12:30:00,262.57,262.57,262.22,262.23,22500.0,227.7882,227.7882,227.4845,227.4932,22500.0
2014-09-02 12:35:00,262.2,262.21,261.96,261.96,5100.0,227.4672,227.4759,227.259,227.259,5100.0
2014-09-02 12:40:00,262.08,262.09,261.76,261.76,7000.0,227.3631,227.3718,227.0855,227.0855,7000.0
2014-09-02 12:45:00,261.78,261.84,261.67,261.81,12400.0,227.1028,227.1549,227.0074,227.1288,12400.0
2014-09-02 12:50:00,261.83,261.87,261.8,261.86,36600.0,227.1462,227.1809,227.1202,227.1722,36600.0
2014-09-02 12:55:00,261.92,261.96,261.82,261.82,3000.0,227.2243,227.259,227.1375,227.1375,3000.0
2014-09-02 13:00:00,261.85,261.85,261.66,261.77,6500.0,227.1635,227.1635,226.9987,227.0941,6500.0
2014-09-02 13:05:00,261.76,262.06,261.72,262.05,7800.0,227.0855,227.3457,227.0508,227.3371,7800.0
2014-09-02 13:10:00,262.05,262.15,262.05,262.11,13300.0,227.3371,227.4238,227.3371,227.3891,13300.0
2014-09-02 13:15:00,262.11,262.2,262.07,262.07,21500.0,227.3891,227.4672,227.3544,227.3544,21500.0
2014-09-02 13:20:00,262.1,262.14,262.05,262.08,4600.0,227.3804,227.4151,227.3371,227.3631,4600.0
2014-09-02 13:25:00,262.06,262.06,261.84,261.86,18100.0,227.3457,227.3457,227.1549,227.1722,18100.0
2014-09-02 13:30:00,261.91,261.96,261.87,261.92,16100.0,227.2156,227.259,227.1809,227.2243,16100.0
2014-09-02 13:35:00,261.9,262.17,261.86,262.11,24100.0,227.2069,227.4412,227.1722,227.3891,24100.0
2014-09-02 13:40:00,262.11,262.16,262.03,262.03,20100.0,227.3891,227.4325,227.3197,227.3197,20100.0
2014-09-02 13:45:00,262.02,262.1,262.0,262.06,9800.0,227.311,227.3804,227.2937,227.3457,9800.0
2014-09-02 13:50:00,262.05,262.1,262.03,262.05,54200.0,227.3371,227.3804,227.3197,227.3371,54200.0
2014-09-02 13:55:00,262.05,262.19,262.04,262.15,35100.0,227.3371,227.4585,227.3284,227.4238,35100.0
2014-09-02 14:00:00,262.13,262.21,262.08,262.18,12800.0,227.4065,227.4759,227.3631,227.4498,12800.0
2014-09-02 14:05:00,262.21,262.32,262.2,262.2,40000.0,227.4759,227.5713,227.4672,227.4672,40000.0
2014-09-02 14:10:00,262.2,262.34,262.18,262.3,13500.0,227.4672,227.5886,227.4498,227.5539,13500.0
2014-09-02 14:15:00,262.3,262.45,262.29,262.41,18400.0,227.5539,227.6841,227.5453,227.6494,18400.0
2014-09-02 14:20:00,262.42,262.53,262.39,262.51,21400.0,227.658,227.7535,227.632,227.7361,21400.0
2014-09-02 14:25:00,262.52,262.72,262.52,262.7,73400.0,227.7448,227.9183,227.7448,227.901,73400.0
2014-09-02 14:30:00,262.72,262.8,262.64,262.64,36700.0,227.9183,227.9877,227.8489,227.8489,36700.0
2014-09-02 14:35:00,262.63,262.63,262.55,262.61,57100.0,227.8402,227.8402,227.7708,227.8229,57100.0
2014-09-02 14:40:00,262.61,262.67,262.58,262.62,89400.0,227.8229,227.8749,227.7968,227.8315,89400.0
2014-09-02 14:45:00,262.63,262.75,262.61,262.74,94200.0,227.8402,227.9443,227.8229,227.9357,94200.0
2014-09-02 14:50:00,262.74,262.83,262.72,262.74,138100.0,227.9357,228.0137,227.9183,227.9357,138100.0
2014-09-02 14:55:00,262.75,262.78,262.57,262.57,41600.0,227.9443,227.9704,227.7882,227.7882,41600.0
2014-09-02 15:00:00,262.56,262.69,262.55,262.66,71200.0,227.7795,227.8923,227.7708,227.8663,71200.0
2014-09-02 15:05:00,262.67,262.67,262.48,262.52,36300.0,227.8749,227.8749,227.7101,227.7448,36300.0
2014-09-02 15:10:00,262.53,262.53,262.45,262.51,39800.0,227.7535,227.7535,227.6841,227.7361,39800.0
2014-09-02 15:15:00,262.53,262.55,262.47,262.5,24600.0,227.7535,227.7708,227.7014,227.7274,24600.0
2014-09-02 15:20:00,262.51,262.55,262.5,262.5,22600.0,227.7361,227.7708,227.7274,227.7274,22600.0
2014-09-02 15:25:00,262.5,262.62,262.48,262.56,26600.0,227.7274,227.8315,227.7101,227.7795,26600.0
2014-09-02 15:30:00,262.58,262.6,262.52,262.59,64300.0,227.7968,227.8142,227.7448,227.8055,64300.0
2014-09-02 15:35:00,262.58,262.62,262.54,262.58,52100.0,227.7968,227.8315,227.7621,227.7968,52100.0
2014-09-02 15:40:00,262.59,262.75,262.58,262.75,38200.0,227.8055,227.9443,227.7968,227.9443,38200.0
2014-09-02 15:45:00,262.76,262.84,262.68,262.69,78000.0,227.953,228.0224,227.8836,227.8923,78000.0
2014-09-02 15:50:00,262.68,262.79,262.64,262.71,204500.0,227.8836,227.979,227.8489,227.9096,204500.0
2014-09-02 15:55:00,262.7,262.76,262.52,262.52,339800.0,227.901,227.953,227.7448,227.7448,339800.0
2014-09-03 09:30:00,263.78,263.96,263.55,263.6,81900.0,228.8379,228.994,228.6384,228.6817,81900.0
2014-09-03 09:35:00,263.62,263.71,263.23,263.28,20500.0,228.6991,228.7772,228.3607,228.4041,20500.0
2014-09-03 09:40:00,263.23,263.57,263.23,263.39,45900.0,228.3607,228.6557,228.3607,228.4996,45900.0
2014-09-03 09:45:00,263.43,263.71,263.43,263.48,107600.0,228.5343,228.7772,228.5343,228.5776,107600.0
2014-09-03 09:50:00,263.52,263.62,263.26,263.31,24400.0,228.6123,228.6991,228.3868,228.4301,24400.0
2014-09-03 09:55:00,263.29,263.4,263.2,263.31,15300.0,228.4128,228.5082,228.3347,228.4301,15300.0
2014-09-03 10:00:00,263.32,263.5,263.28,263.34,15300.0,228.4388,228.595,228.4041,228.4562,15300.0
2014-09-03 10:05:00,263.35,263.4,263.21,263.3,13500.0,228.4648,228.5082,228.3434,228.4215,13500.0
2014-09-03 10:10:00,263.3,263.46,263.22,263.37,9700.0,228.4215,228.5603,228.3521,228.4822,9700.0
2014-09-03 10:15:00,263.36,263.37,263.1,263.11,10800.0,228.4735,228.4822,228.248,228.2566,10800.0
2014-09-03 10:20:00,263.12,263.16,262.91,262.96,13200.0,228.2653,228.3,228.0831,228.1265,13200.0
2014-09-03 10:25:00,262.93,262.93,262.77,262.89,18800.0,228.1005,228.1005,227.9617,228.0658,18800.0
2014-09-03 10:30:00,262.93,263.12,262.9,263.03,26700.0,228.1005,228.2653,228.0745,228.1872,26700.0
2014-09-03 10:35:00,263.03,263.15,263.02,263.07,12000.0,228.1872,228.2913,228.1786,228.2219,12000.0
2014-09-03 10:40:00,263.11,263.3,263.09,263.26,12400.0,228.2566,228.4215,228.2393,228.3868,12400.0
2014-09-03 10:45:00,263.24,263.25,263.07,263.2,11300.0,228.3694,228.3781,228.2219,228.3347,11300.0
2014-09-03 10:50:00,263.18,263.27,263.01,263.07,12600.0,228.3174,228.3954,228.1699,228.2219,12600.0
2014-09-03 10:55:00,263.08,263.09,262.96,263.02,9100.0,228.2306,228.2393,228.1265,228.1786,9100.0
2014-09-03 11:00:00,263.04,263.13,262.87,262.92,8000.0,228.1959,228.274,228.0484,228.0918,8000.0
2014-09-03 11:05:00,262.92,262.95,262.87,262.92,7800.0,228.0918,228.1178,228.0484,228.0918,7800.0
2014-09-03 11:10:00,262.91,262.93,262.75,262.83,8000.0,228.0831,228.1005,227.9443,228.0137,8000.0
2014-09-03 11:15:00,262.84,262.86,262.62,262.75,12600.0,228.0224,228.0398,227.8315,227.9443,12600.0
2014-09-03 11:20:00,262.76,262.86,262.68,262.74,10600.0,227.953,228.0398,227.8836,227.9357,10600.0
2014-09-03 11:25:00,262.73,262.75,262.4,262.41,12200.0,227.927,227.9443,227.6407,227.6494,12200.0
2014-09-03 11:30:00,262.37,262.52,262.37,262.45,13200.0,227.6147,227.7448,227.6147,227.6841,13200.0
2014-09-03 11:35:00,262.46,262.54,262.37,262.37,8100.0,227.6927,227.7621,227.6147,227.6147,8100.0
2014-09-03 11:40:00,262.38,262.47,262.2,262.2,12700.0,227.6233,227.7014,227.4672,227.4672,12700.0
2014-09-03 11:45:00,262.19,262.28,262.15,262.18,8000.0,227.4585,227.5366,227.4238,227.4498,8000.0
2014-09-03 11:50:00,262.14,262.29,262.13,262.26,11000.0,227.4151,227.5453,227.4065,227.5192,11000.0
2014-09-03 11:55:00,262.24,262.25,261.94,261.96,39600.0,227.5019,227.5106,227.2416,227.259,39600.0
2014-09-03 12:00:00,261.95,262.02,261.86,262.0,10900.0,227.2503,227.311,227.1722,227.2937,10900.0
2014-09-03 12:05:00,261.97,262.0,261.95,262.0,5100.0,227.2677,227.2937,227.2503,227.2937,5100.0
2014-09-03 12:10:00,262.02,262.24,262.01,262.22,20100.0,227.311,227.5019,227.3024,227.4845,20100.0
2014-09-03 12:15:00,262.22,262.27,262.2,262.24,7900.0,227.4845,227.5279,227.4672,227.5019,7900.0
2014-09-03 12:20:00,262.21,262.28,262.15,262.27,10300.0,227.4759,227.5366,227.4238,227.5279,10300.0
2014-09-03 12:25:00,262.27,262.38,262.27,262.29,5400.0,227.5279,227.6233,227.5279,227.5453,5400.0
2014-09-03 12:30:00,262.32,262.32,262.24,262.29,3900.0,227.5713,227.5713,227.5019,227.5453,3900.0
2014-09-03 12:35:00,262.25,262.47,262.25,262.44,4500.0,227.5106,227.7014,227.5106,227.6754,4500.0
2014-09-03 12:40:00,262.43,262.54,262.43,262.48,6300.0,227.6667,227.7621,227.6667,227.7101,6300.0
2014-09-03 12:45:00,262.47,262.47,262.36,262.36,4100.0,227.7014,227.7014,227.606,227.606,4100.0
2014-09-03 12:50:00,262.39,262.39,262.27,262.32,9700.0,227.632,227.632,227.5279,227.5713,9700.0
2014-09-03 12:55:00,262.34,262.4,262.34,262.4,2400.0,227.5886,227.6407,227.5886,227.6407,2400.0
2014-09-03 13:00:00,262.37,262.38,262.33,262.38,2800.0,227.6147,227.6233,227.58,227.6233,2800.0
2014-09-03 13:05:00,262.38,262.48,262.35,262.46,3200.0,227.6233,227.7101,227.5973,227.6927,3200.0
2014-09-03 13:10:00,262.45,262.53,262.43,262.51,2500.0,227.6841,227.7535,227.6667,227.7361,2500.0
2014-09-03 13:15:00,262.52,262.52,262.45,262.48,2100.0,227.7448,227.7448,227.6841,227.7101,2100.0
2014-09-03 13:20:00,262.48,262.55,262.47,262.49,4400.0,227.7101,227.7708,227.7014,227.7188,4400.0
2014-09-03 13:25:00,262.55,262.58,262.49,262.49,3400.0,227.7708,227.7968,227.7188,227.7188,3400.0
2014-09-03 13:30:00,262.54,262.65,262.52,262.63,8100.0,227.7621,227.8576,227.7448,227.8402,8100.0
2014-09-03 13:35:00,262.63,262.63,262.51,262.52,3600.0,227.8402,227.8402,227.7361,227.7448,3600.0
2014-09-03 13:40:00,262.52,262.54,262.45,262.46,3900.0,227.7448,227.7621,227.6841,227.6927,3900.0
2014-09-03 13:45:00,262.48,262.53,262.35,262.36,60600.0,227.7101,227.7535,227.5973,227.606,60600.0
2014-09-03 13:50:00,262.37,262.37,262.14,262.23,98700.0,227.6147,227.6147,227.4151,227.4932,98700.0
2014-09-03 13:55:00,262.25,262.38,262.19,262.37,22700.0,227.5106,227.6233,227.4585,227.6147,22700.0
2014-09-03 14:00:00,262.39,262.39,262.26,262.34,31700.0,227.632,227.632,227.5192,227.5886,31700.0
2014-09-03 14:05:00,262.36,262.39,262.32,262.32,5200.0,227.606,227.632,227.5713,227.5713,5200.0
2014-09-03 14:10:00,262.34,262.42,262.27,262.27,5200.0,227.5886,227.658,227.5279,227.5279,5200.0
2014-09-03 14:15:00,262.23,262.31,262.2,262.23,6600.0,227.4932,227.5626,227.4672,227.4932,6600.0
2014-09-03 14:20:00,262.24,262.26,262.18,262.24,5800.0,227.5019,227.5192,227.4498,227.5019,5800.0
2014-09-03 14:25:00,262.26,262.28,262.05,262.15,10800.0,227.5192,227.5366,227.3371,227.4238,10800.0
2014-09-03 14:30:00,262.2,262.31,262.2,262.25,5900.0,227.4672,227.5626,227.4672,227.5106,5900.0
2014-09-03 14:35:00,262.24,262.3,262.22,262.28,3500.0,227.5019,227.5539,227.4845,227.5366,3500.0
2014-09-03 14:40:00,262.26,262.31,262.19,262.22,11200.0,227.5192,227.5626,227.4585,227.4845,11200.0
2014-09-03 14:45:00,262.22,262.22,262.08,262.08,6400.0,227.4845,227.4845,227.3631,227.3631,6400.0
2014-09-03 14:50:00,262.09,262.09,261.98,262.09,14300.0,227.3718,227.3718,227.2763,227.3718,14300.0
2014-09-03 14:55:00,262.09,262.09,261.9,261.9,8200.0,227.3718,227.3718,227.2069,227.2069,8200.0
2014-09-03 15:00:00,261.91,261.91,261.72,261.8,30200.0,227.2156,227.2156,227.0508,227.1202,30200.0
2014-09-03 15:05:00,261.83,261.93,261.76,261.93,7000.0,227.1462,227.233,227.0855,227.233,7000.0
2014-09-03 15:10:00,261.94,261.97,261.85,261.93,8800.0,227.2416,227.2677,227.1635,227.233,8800.0
2014-09-03 15:15:00,261.94,262.05,261.9,262.0,15300.0,227.2416,227.3371,227.2069,227.2937,15300.0
2014-09-03 15:20:00,262.01,262.04,261.9,261.99,14500.0,227.3024,227.3284,227.2069,227.285,14500.0
2014-09-03 15:25:00,262.0,262.04,261.94,261.96,9100.0,227.2937,227.3284,227.2416,227.259,9100.0
2014-09-03 15:30:00,261.98,262.0,261.9,261.95,12400.0,227.2763,227.2937,227.2069,227.2503,12400.0
2014-09-03 15:35:00,261.99,262.01,261.94,261.97,23400.0,227.285,227.3024,227.2416,227.2677,23400.0
2014-09-03 15:40:00,261.98,261.98,261.89,261.91,48400.0,227.2763,227.2763,227.1983,227.2156,48400.0
2014-09-03 15:45:00,261.9,261.9,261.78,261.89,21400.0,227.2069,227.2069,227.1028,227.1983,21400.0
2014-09-03 15:50:00,261.9,261.98,261.88,261.93,37000.0,227.2069,227.2763,227.1896,227.233,37000.0
2014-09-03 15:55:00,261.93,262.2,261.93,262.12,146600.0,227.233,227.4672,227.233,227.3978,146600.0
2014-09-04 09:30:00,262.46,262.79,262.24,262.7,55900.0,227.6927,227.979,227.5019,227.901,55900.0
2014-09-04 09:35:00,262.73,263.05,262.69,262.83,18600.0,227.927,228.2046,227.8923,228.0137,18600.0
2014-09-04 09:40:00,262.89,263.15,262.76,263.15,5200.0,228.0658,228.2913,227.953,228.2913,5200.0
2014-09-04 09:45:00,263.14,263.23,262.84,262.84,16600.0,228.2827,228.3607,228.0224,228.0224,16600.0
2014-09-04 09:50:00,262.94,263.15,262.92,263.03,13700.0,228.1092,228.2913,228.0918,228.1872,13700.0
2014-09-04 09:55:00,263.02,263.12,262.9,262.9,4200.0,228.1786,228.2653,228.0745,228.0745,4200.0
2014-09-04 10:00:00,262.95,263.05,262.72,262.73,13000.0,228.1178,228.2046,227.9183,227.927,13000.0
2014-09-04 10:05:00,262.78,263.15,262.78,263.1,59300.0,227.9704,228.2913,227.9704,228.248,59300.0
2014-09-04 10:10:00,263.11,263.41,263.08,263.33,36000.0,228.2566,228.5169,228.2306,228.4475,36000.0
2014-09-04 10:15:00,263.38,263.43,263.13,263.13,9400.0,228.4909,228.5343,228.274,228.274,9400.0
2014-09-04 10:20:00,263.11,263.14,263.04,263.05,6200.0,228.2566,228.2827,228.1959,228.2046,6200.0
2014-09-04 10:25:00,263.11,263.17,263.08,263.17,9400.0,228.2566,228.3087,228.2306,228.3087,9400.0
2014-09-04 10:30:00,263.14,263.22,263.05,263.06,13900.0,228.2827,228.3521,228.2046,228.2133,13900.0
2014-09-04 10:35:00,263.06,263.06,262.9,262.97,9100.0,228.2133,228.2133,228.0745,228.1352,9100.0
2014-09-04 10:40:00,262.93,263.07,262.93,263.04,8100.0,228.1005,228.2219,228.1005,228.1959,8100.0
2014-09-04 10:45:00,263.04,263.19,262.97,263.15,30000.0,228.1959,228.326,228.1352,228.2913,30000.0
2014-09-04 10:50:00,263.13,263.25,263.11,263.19,42000.0,228.274,228.3781,228.2566,228.326,42000.0
2014-09-04 10:55:00,263.19,263.19,263.0,263.05,15200.0,228.326,228.326,228.1612,228.2046,15200.0
2014-09-04 11:00:00,263.05,263.36,263.05,263.26,28200.0,228.2046,228.4735,228.2046,228.3868,28200.0
2014-09-04 11:05:00,263.23,263.24,263.14,263.24,16000.0,228.3607,228.3694,228.2827,228.3694,16000.0
2014-09-04 11:10:00,263.25,263.35,263.22,263.25,41000.0,228.3781,228.4648,228.3521,228.3781,41000.0
2014-09-04 11:15:00,263.23,263.32,263.18,263.27,7100.0,228.3607,228.4388,228.3174,228.3954,7100.0
2014-09-04 11:20:00,263.22,263.25,263.05,263.1,10900.0,228.3521,228.3781,228.2046,228.248,10900.0
2014-09-04 11:25:00,263.09,263.11,262.8,262.82,6100.0,228.2393,228.2566,227.9877,228.0051,6100.0
2014-09-04 11:30:00,262.76,262.85,262.7,262.78,9400.0,227.953,228.0311,227.901,227.9704,9400.0
2014-09-04 11:35:00,262.76,262.82,262.7,262.8,4800.0,227.953,228.0051,227.901,227.9877,4800.0
2014-09-04 11:40:00,262.78,262.85,262.76,262.77,4400.0,227.9704,228.0311,227.953,227.9617,4400.0
2014-09-04 11:45:00,262.77,262.81,262.7,262.8,4100.0,227.9617,227.9964,227.901,227.9877,4100.0
2014-09-04 11:50:00,262.81,262.92,262.81,262.92,5400.0,227.9964,228.0918,227.9964,228.0918,5400.0
2014-09-04 11:55:00,262.88,262.91,262.81,262.83,1800.0,228.0571,228.0831,227.9964,228.0137,1800.0
2014-09-04 12:00:00,262.84,262.9,262.82,262.9,1200.0,228.0224,228.0745,228.0051,228.0745,1200.0
2014-09-04 12:05:00,262.91,262.91,262.78,262.82,2600.0,228.0831,228.0831,227.9704,228.0051,2600.0
2014-09-04 12:10:00,262.81,262.86,262.73,262.73,2100.0,227.9964,228.0398,227.927,227.927,2100.0
2014-09-04 12:15:00,262.8,262.85,262.74,262.74,2800.0,227.9877,228.0311,227.9357,227.9357,2800.0
2014-09-04 12:20:00,262.76,262.83,262.67,262.69,2300.0,227.953,228.0137,227.8749,227.8923,2300.0
2014-09-04 12:25:00,262.66,262.68,262.54,262.58,7000.0,227.8663,227.8836,227.7621,227.7968,7000.0
2014-09-04 12:30:00,262.59,262.61,262.5,262.5,2500.0,227.8055,227.8229,227.7274,227.7274,2500.0
2014-09-04 12:35:00,262.52,262.66,262.52,262.63,4000.0,227.7448,227.8663,227.7448,227.8402,4000.0
2014-09-04 12:40:00,262.62,262.68,262.53,262.55,3200.0,227.8315,227.8836,227.7535,227.7708,3200.0
2014-09-04 12:45:00,262.54,262.6,262.42,262.44,8700.0,227.7621,227.8142,227.658,227.6754,8700.0
2014-09-04 12:50:00,262.45,262.62,262.45,262.6,1100.0,227.6841,227.8315,227.6841,227.8142,1100.0
2014-09-04 12:55:00,262.5,262.5,262.49,262.49,400.0,227.7274,227.7274,227.7188,227.7188,400.0
2014-09-04 13:00:00,262.43,262.52,262.43,262.45,8300.0,227.6667,227.7448,227.6667,227.6841,8300.0
2014-09-04 13:05:00,262.46,262.51,262.43,262.51,2000.0,227.6927,227.7361,227.6667,227.7361,2000.0
2014-09-04 13:10:00,262.5,262.52,262.43,262.47,2700.0,227.7274,227.7448,227.6667,227.7014,2700.0
2014-09-04 13:15:00,262.47,262.47,262.38,262.38,800.0,227.7014,227.7014,227.6233,227.6233,800.0
2014-09-04 13:20:00,262.33,262.4,262.32,262.35,4400.0,227.58,227.6407,227.5713,227.5973,4400.0
2014-09-04 13:25:00,262.38,262.38,262.31,262.31,2200.0,227.6233,227.6233,227.5626,227.5626,2200.0
2014-09-04 13:30:00,262.33,262.39,262.21,262.21,2600.0,227.58,227.632,227.4759,227.4759,2600.0
2014-09-04 13:35:00,262.2,262.2,262.12,262.15,6100.0,227.4672,227.4672,227.3978,227.4238,6100.0
2014-09-04 13:40:00,262.13,262.23,262.13,262.23,3100.0,227.4065,227.4932,227.4065,227.4932,3100.0
2014-09-04 13:45:00,262.2,262.2,262.12,262.12,3200.0,227.4672,227.4672,227.3978,227.3978,3200.0
2014-09-04 13:50:00,262.11,262.16,262.08,262.16,7200.0,227.3891,227.4325,227.3631,227.4325,7200.0
2014-09-04 13:55:00,262.15,262.26,262.15,262.21,1300.0,227.4238,227.5192,227.4238,227.4759,1300.0
2014-09-04 14:00:00,262.19,262.35,262.17,262.35,3400.0,227.4585,227.5973,227.4412,227.5973,3400.0
2014-09-04 14:05:00,262.35,262.35,262.22,262.22,1600.0,227.5973,227.5973,227.4845,227.4845,1600.0
2014-09-04 14:10:00,262.22,262.24,262.18,262.21,2300.0,227.4845,227.5019,227.4498,227.4759,2300.0
2014-09-04 14:15:00,262.21,262.21,262.14,262.14,1800.0,227.4759,227.4759,227.4151,227.4151,1800.0
2014-09-04 14:20:00,262.15,262.16,262.07,262.07,2000.0,227.4238,227.4325,227.3544,227.3544,2000.0
2014-09-04 14:25:00,262.1,262.1,261.94,262.01,7100.0,227.3804,227.3804,227.2416,227.3024,7100.0
2014-09-04 14:30:00,262.0,262.0,261.72,261.74,16300.0,227.2937,227.2937,227.0508,227.0681,16300.0
2014-09-04 14:35:00,261.75,261.84,261.68,261.73,5700.0,227.0768,227.1549,227.0161,227.0594,5700.0
2014-09-04 14:40:00,261.73,261.82,261.71,261.79,7600.0,227.0594,227.1375,227.0421,227.1115,7600.0
2014-09-04 14:45:00,261.8,261.82,261.66,261.68,7000.0,227.1202,227.1375,226.9987,227.0161,7000.0
2014-09-04 14:50:00,261.63,261.67,261.56,261.58,6200.0,226.9727,227.0074,226.912,226.9293,6200.0
2014-09-04 14:55:00,261.59,261.67,261.3,261.35,9400.0,226.938,227.0074,226.6864,226.7298,9400.0
2014-09-04 15:00:00,261.37,261.42,261.22,261.29,3800.0,226.7471,226.7905,226.617,226.6777,3800.0
2014-09-04 15:05:00,261.3,261.3,261.11,261.11,8300.0,226.6864,226.6864,226.5216,226.5216,8300.0
2014-09-04 15:10:00,261.1,261.12,260.87,260.87,22500.0,226.5129,226.5303,226.3134,226.3134,22500.0
2014-09-04 15:15:00,260.87,261.0,260.69,260.7,13700.0,226.3134,226.4261,226.1572,226.1659,13700.0
2014-09-04 15:20:00,260.69,260.82,260.64,260.8,8900.0,226.1572,226.27,226.1138,226.2526,8900.0
2014-09-04 15:25:00,260.77,260.94,260.77,260.92,7100.0,226.2266,226.3741,226.2266,226.3567,7100.0
2014-09-04 15:30:00,260.93,260.94,260.78,260.78,14900.0,226.3654,226.3741,226.2353,226.2353,14900.0
2014-09-04 15:35:00,260.77,260.88,260.75,260.76,6300.0,226.2266,226.322,226.2093,226.2179,6300.0
2014-09-04 15:40:00,260.75,260.79,260.66,260.76,16300.0,226.2093,226.244,226.1312,226.2179,16300.0
2014-09-04 15:45:00,260.76,261.05,260.74,261.05,13700.0,226.2179,226.4695,226.2006,226.4695,13700.0
2014-09-04 15:50:00,261.04,261.11,261.02,261.11,19800.0,226.4608,226.5216,226.4435,226.5216,19800.0
2014-09-04 15:55:00,261.12,261.33,261.12,261.31,114500.0,226.5303,226.7124,226.5303,226.6951,114500.0
2014-09-05 09:30:00,261.16,261.33,260.89,260.91,104700.0,226.565,226.7124,226.3307,226.3481,104700.0
2014-09-05 09:35:00,260.9,260.9,260.42,260.43,69100.0,226.3394,226.3394,225.923,225.9317,69100.0
2014-09-05 09:40:00,260.34,260.73,260.27,260.65,89300.0,225.8536,226.1919,225.7928,226.1225,89300.0
2014-09-05 09:45:00,260.7,261.52,260.7,261.46,92300.0,226.1659,226.8773,226.1659,226.8252,92300.0
2014-09-05 09:50:00,261.46,261.54,261.33,261.35,10600.0,226.8252,226.8946,226.7124,226.7298,10600.0
2014-09-05 09:55:00,261.4,261.79,261.4,261.63,10900.0,226.7732,227.1115,226.7732,226.9727,10900.0
2014-09-05 10:00:00,261.66,261.66,261.24,261.24,10900.0,226.9987,226.9987,226.6344,226.6344,10900.0
2014-09-05 10:05:00,261.21,261.22,260.95,261.06,14500.0,226.6083,226.617,226.3828,226.4782,14500.0
2014-09-05 10:10:00,261.12,261.12,260.79,260.88,7400.0,226.5303,226.5303,226.244,226.322,7400.0
2014-09-05 10:15:00,260.83,260.92,260.47,260.49,13000.0,226.2787,226.3567,225.9664,225.9837,13000.0
2014-09-05 10:20:00,260.51,260.71,260.5,260.59,9200.0,226.0011,226.1746,225.9924,226.0705,9200.0
2014-09-05 10:25:00,260.65,260.78,260.51,260.66,6500.0,226.1225,226.2353,226.0011,226.1312,6500.0
2014-09-05 10:30:00,260.65,260.74,260.5,260.68,11800.0,226.1225,226.2006,225.9924,226.1485,11800.0
2014-09-05 10:35:00,260.68,260.81,260.28,260.28,12600.0,226.1485,226.2613,225.8015,225.8015,12600.0
2014-09-05 10:40:00,260.3,260.5,260.19,260.5,9200.0,225.8189,225.9924,225.7234,225.9924,9200.0
2014-09-05 10:45:00,260.45,260.74,260.31,260.34,17100.0,225.949,226.2006,225.8275,225.8536,17100.0
2014-09-05 10:50:00,260.31,260.76,260.25,260.76,10400.0,225.8275,226.2179,225.7755,226.2179,10400.0
2014-09-05 10:55:00,260.78,260.78,260.67,260.7,23500.0,226.2353,226.2353,226.1399,226.1659,23500.0
2014-09-05 11:00:00,260.72,261.0,260.68,261.0,12700.0,226.1832,226.4261,226.1485,226.4261,12700.0
2014-09-05 11:05:00,261.01,261.23,260.91,261.21,27400.0,226.4348,226.6257,226.3481,226.6083,27400.0
2014-09-05 11:10:00,261.2,261.23,260.92,260.93,24900.0,226.5997,226.6257,226.3567,226.3654,24900.0
2014-09-05 11:15:00,260.98,261.04,260.92,260.96,7800.0,226.4088,226.4608,226.3567,226.3914,7800.0
2014-09-05 11:20:00,261.07,261.11,260.97,261.07,6900.0,226.4869,226.5216,226.4001,226.4869,6900.0
2014-09-05 11:25:00,261.1,261.14,261.01,261.1,9600.0,226.5129,226.5476,226.4348,226.5129,9600.0
2014-09-05 11:30:00,261.16,261.23,261.01,261.02,8500.0,226.565,226.6257,226.4348,226.4435,8500.0
2014-09-05 11:35:00,261.05,261.14,260.91,260.91,5200.0,226.4695,226.5476,226.3481,226.3481,5200.0
2014-09-05 11:40:00,260.9,261.19,260.9,261.11,10300.0,226.3394,226.591,226.3394,226.5216,10300.0
2014-09-05 11:45:00,261.14,261.23,261.09,261.11,7800.0,226.5476,226.6257,226.5042,226.5216,7800.0
2014-09-05 11:50:00,261.14,261.39,261.14,261.31,14500.0,226.5476,226.7645,226.5476,226.6951,14500.0
2014-09-05 11:55:00,261.4,261.56,261.39,261.44,12700.0,226.7732,226.912,226.7645,226.8079,12700.0
2014-09-05 12:00:00,261.45,261.53,261.45,261.53,6900.0,226.8165,226.8859,226.8165,226.8859,6900.0
2014-09-05 12:05:00,261.49,261.61,261.41,261.47,7500.0,226.8512,226.9553,226.7818,226.8339,7500.0
2014-09-05 12:10:00,261.43,261.58,261.43,261.58,5100.0,226.7992,226.9293,226.7992,226.9293,5100.0
2014-09-05 12:15:00,261.59,261.66,261.39,261.5,27100.0,226.938,226.9987,226.7645,226.8599,27100.0
2014-09-05 12:20:00,261.52,261.53,261.45,261.53,4600.0,226.8773,226.8859,226.8165,226.8859,4600.0
2014-09-05 12:25:00,261.5,261.68,261.5,261.68,9100.0,226.8599,227.0161,226.8599,227.0161,9100.0
2014-09-05 12:30:00,261.68,261.9,261.68,261.79,27400.0,227.0161,227.2069,227.0161,227.1115,27400.0
2014-09-05 12:35:00,261.78,261.83,261.66,261.76,3600.0,227.1028,227.1462,226.9987,227.0855,3600.0
2014-09-05 12:40:00,261.76,261.9,261.72,261.86,7600.0,227.0855,227.2069,227.0508,227.1722,7600.0
2014-09-05 12:45:00,261.86,261.93,261.83,261.83,5600.0,227.1722,227.233,227.1462,227.1462,5600.0
2014-09-05 12:50:00,261.81,261.82,261.7,261.77,2600.0,227.1288,227.1375,227.0334,227.0941,2600.0
2014-09-05 12:55:00,261.8,261.84,261.75,261.84,6600.0,227.1202,227.1549,227.0768,227.1549,6600.0
2014-09-05 13:00:00,261.79,261.85,261.73,261.82,6800.0,227.1115,227.1635,227.0594,227.1375,6800.0
2014-09-05 13:05:00,261.88,261.97,261.86,261.94,10400.0,227.1896,227.2677,227.1722,227.2416,10400.0
2014-09-05 13:10:00,261.95,261.97,261.81,261.82,5900.0,227.2503,227.2677,227.1288,227.1375,5900.0
2014-09-05 13:15:00,261.86,261.93,261.8,261.89,6900.0,227.1722,227.233,227.1202,227.1983,6900.0
2014-09-05 13:20:00,261.94,261.94,261.75,261.81,3900.0,227.2416,227.2416,227.0768,227.1288,3900.0
2014-09-05 13:25:00,261.78,261.87,261.76,261.86,11400.0,227.1028,227.1809,227.0855,227.1722,11400.0
2014-09-05 13:30:00,261.83,261.84,261.74,261.76,11700.0,227.1462,227.1549,227.0681,227.0855,11700.0
2014-09-05 13:35:00,261.76,261.83,261.72,261.83,5800.0,227.0855,227.1462,227.0508,227.1462,5800.0
2014-09-05 13:40:00,261.81,261.81,261.62,261.67,5800.0,227.1288,227.1288,226.964,227.0074,5800.0
2014-09-05 13:45:00,261.64,261.69,261.56,261.56,2700.0,226.9814,227.0247,226.912,226.912,2700.0
2014-09-05 13:50:00,261.53,261.64,261.53,261.56,1700.0,226.8859,226.9814,226.8859,226.912,1700.0
2014-09-05 13:55:00,261.53,261.64,261.53,261.64,6800.0,226.8859,226.9814,226.8859,226.9814,6800.0
2014-09-05 14:00:00,261.64,261.91,261.62,261.88,14500.0,226.9814,227.2156,226.964,227.1896,14500.0
2014-09-05 14:05:00,261.86,261.93,261.81,261.87,19200.0,227.1722,227.233,227.1288,227.1809,19200.0
2014-09-05 14:10:00,261.89,261.9,261.81,261.88,10000.0,227.1983,227.2069,227.1288,227.1896,10000.0
2014-09-05 14:15:00,261.86,261.86,261.79,261.8,900.0,227.1722,227.1722,227.1115,227.1202,900.0
2014-09-05 14:20:00,261.81,261.87,261.81,261.85,2600.0,227.1288,227.1809,227.1288,227.1635,2600.0
2014-09-05 14:25:00,261.87,261.9,261.77,261.84,4300.0,227.1809,227.2069,227.0941,227.1549,4300.0
2014-09-05 14:30:00,261.83,261.87,261.79,261.81,5600.0,227.1462,227.1809,227.1115,227.1288,5600.0
2014-09-05 14:35:00,261.79,261.8,261.76,261.8,5000.0,227.1115,227.1202,227.0855,227.1202,5000.0
2014-09-05 14:40:00,261.78,261.8,261.64,261.64,9200.0,227.1028,227.1202,226.9814,226.9814,9200.0
2014-09-05 14:45:00,261.72,261.78,261.69,261.78,3300.0,227.0508,227.1028,227.0247,227.1028,3300.0
2014-09-05 14:50:00,261.77,261.78,261.73,261.76,2800.0,227.0941,227.1028,227.0594,227.0855,2800.0
2014-09-05 14:55:00,261.8,261.87,261.78,261.87,5400.0,227.1202,227.1809,227.1028,227.1809,5400.0
2014-09-05 15:00:00,261.87,261.87,261.81,261.81,5100.0,227.1809,227.1809,227.1288,227.1288,5100.0
2014-09-05 15:05:00,261.81,261.94,261.81,261.94,7200.0,227.1288,227.2416,227.1288,227.2416,7200.0
2014-09-05 15:10:00,261.93,261.98,261.92,261.96,5700.0,227.233,227.2763,227.2243,227.259,5700.0
2014-09-05 15:15:00,262.01,262.04,261.95,261.99,10000.0,227.3024,227.3284,227.2503,227.285,10000.0
2014-09-05 15:20:00,261.99,261.99,261.9,261.9,8000.0,227.285,227.285,227.2069,227.2069,8000.0
2014-09-05 15:25:00,261.92,261.98,261.9,261.9,4900.0,227.2243,227.2763,227.2069,227.2069,4900.0
2014-09-05 15:30:00,261.87,261.92,261.86,261.92,5700.0,227.1809,227.2243,227.1722,227.2243,5700.0
2014-09-05 15:35:00,261.9,261.93,261.88,261.93,6200.0,227.2069,227.233,227.1896,227.233,6200.0
2014-09-05 15:40:00,261.94,262.16,261.94,262.16,18500.0,227.2416,227.4325,227.2416,227.4325,18500.0
2014-09-05 15:45:00,262.16,262.17,262.09,262.15,31900.0,227.4325,227.4412,227.3718,227.4238,31900.0
2014-09-05 15:50:00,262.17,262.26,262.12,262.14,21500.0,227.4412,227.5192,227.3978,227.4151,21500.0
2014-09-05 15:55:00,262.14,262.32,262.14,262.22,55200.0,227.4151,227.5713,227.4151,227.4845,55200.0
2014-09-08 09:30:00,262.01,262.15,261.93,262.04,23500.0,227.3024,227.4238,227.233,227.3284,23500.0
2014-09-08 09:35:00,262.17,262.37,262.15,262.37,13800.0,227.4412,227.6147,227.4238,227.6147,13800.0
2014-09-08 09:40:00,262.39,262.57,262.23,262.54,13900.0,227.632,227.7882,227.4932,227.7621,13900.0
2014-09-08 09:45:00,262.56,262.61,262.36,262.39,10100.0,227.7795,227.8229,227.606,227.632,10100.0
2014-09-08 09:50:00,262.43,262.71,262.4,262.71,77500.0,227.6667,227.9096,227.6407,227.9096,77500.0
2014-09-08 09:55:00,262.7,262.74,262.48,262.53,8300.0,227.901,227.9357,227.7101,227.7535,8300.0
2014-09-08 10:00:00,262.54,262.8,262.54,262.62,21200.0,227.7621,227.9877,227.7621,227.8315,21200.0
2014-09-08 10:05:00,262.66,262.75,262.33,262.34,10700.0,227.8663,227.9443,227.58,227.5886,10700.0
2014-09-08 10:10:00,262.36,262.4,262.18,262.19,21800.0,227.606,227.6407,227.4498,227.4585,21800.0
2014-09-08 10:15:00,262.2,262.23,261.93,261.93,24600.0,227.4672,227.4932,227.233,227.233,24600.0
2014-09-08 10:20:00,261.89,261.95,261.67,261.72,68200.0,227.1983,227.2503,227.0074,227.0508,68200.0
2014-09-08 10:25:00,261.7,261.76,261.63,261.7,97200.0,227.0334,227.0855,226.9727,227.0334,97200.0
2014-09-08 10:30:00,261.68,261.68,261.24,261.32,23400.0,227.0161,227.0161,226.6344,226.7038,23400.0
2014-09-08 10:35:00,261.35,261.39,261.29,261.39,6000.0,226.7298,226.7645,226.6777,226.7645,6000.0
2014-09-08 10:40:00,261.39,261.45,261.36,261.38,10400.0,226.7645,226.8165,226.7385,226.7558,10400.0
2014-09-08 10:45:00,261.48,261.63,261.48,261.58,3600.0,226.8426,226.9727,226.8426,226.9293,3600.0
2014-09-08 10:50:00,261.58,261.7,261.58,261.6,1400.0,226.9293,227.0334,226.9293,226.9467,1400.0
2014-09-08 10:55:00,261.61,261.98,261.59,261.9,12000.0,226.9553,227.2763,226.938,227.2069,12000.0
2014-09-08 11:00:00,261.91,261.94,261.66,261.71,12500.0,227.2156,227.2416,226.9987,227.0421,12500.0
2014-09-08 11:05:00,261.68,261.88,261.63,261.81,10600.0,227.0161,227.1896,226.9727,227.1288,10600.0
2014-09-08 11:10:00,261.85,261.87,261.74,261.77,8200.0,227.1635,227.1809,227.0681,227.0941,8200.0
2014-09-08 11:15:00,261.73,261.87,261.72,261.87,4400.0,227.0594,227.1809,227.0508,227.1809,4400.0
2014-09-08 11:20:00,261.91,262.2,261.9,262.16,13700.0,227.2156,227.4672,227.2069,227.4325,13700.0
2014-09-08 11:25:00,262.16,262.23,262.0,262.1,14700.0,227.4325,227.4932,227.2937,227.3804,14700.0
2014-09-08 11:30:00,262.18,262.18,262.02,262.09,9700.0,227.4498,227.4498,227.311,227.3718,9700.0
2014-09-08 11:35:00,262.05,262.05,261.84,261.85,38700.0,227.3371,227.3371,227.1549,227.1635,38700.0
2014-09-08 11:40:00,261.84,261.84,261.56,261.57,47200.0,227.1549,227.1549,226.912,226.9206,47200.0
2014-09-08 11:45:00,261.57,261.6,261.43,261.43,25300.0,226.9206,226.9467,226.7992,226.7992,25300.0
2014-09-08 11:50:00,261.43,261.43,261.12,261.24,35700.0,226.7992,226.7992,226.5303,226.6344,35700.0
2014-09-08 11:55:00,261.29,261.42,261.23,261.26,34300.0,226.6777,226.7905,226.6257,226.6517,34300.0
2014-09-08 12:00:00,261.25,261.42,261.24,261.33,6700.0,226.643,226.7905,226.6344,226.7124,6700.0
2014-09-08 12:05:00,261.33,261.42,261.22,261.42,10900.0,226.7124,226.7905,226.617,226.7905,10900.0
2014-09-08 12:10:00,261.43,261.43,261.34,261.43,25700.0,226.7992,226.7992,226.7211,226.7992,25700.0
2014-09-08 12:15:00,261.43,261.43,261.3,261.31,21200.0,226.7992,226.7992,226.6864,226.6951,21200.0
2014-09-08 12:20:00,261.34,261.51,261.31,261.42,11500.0,226.7211,226.8686,226.6951,226.7905,11500.0
2014-09-08 12:25:00,261.42,261.55,261.41,261.54,12300.0,226.7905,226.9033,226.7818,226.8946,12300.0
2014-09-08 12:30:00,261.53,261.65,261.51,261.6,16600.0,226.8859,226.99,226.8686,226.9467,16600.0
2014-09-08 12:35:00,261.6,261.66,261.56,261.61,18000.0,226.9467,226.9987,226.912,226.9553,18000.0
2014-09-08 12:40:00,261.59,261.71,261.57,261.7,39100.0,226.938,227.0421,226.9206,227.0334,39100.0
2014-09-08 12:45:00,261.75,261.75,261.61,261.66,4500.0,227.0768,227.0768,226.9553,226.9987,4500.0
2014-09-08 12:50:00,261.69,261.76,261.65,261.73,2200.0,227.0247,227.0855,226.99,227.0594,2200.0
2014-09-08 12:55:00,261.74,261.76,261.71,261.71,1800.0,227.0681,227.0855,227.0421,227.0421,1800.0
2014-09-08 13:00:00,261.74,261.79,261.72,261.75,4300.0,227.0681,227.1115,227.0508,227.0768,4300.0
2014-09-08 13:05:00,261.71,261.71,261.39,261.46,17600.0,227.0421,227.0421,226.7645,226.8252,17600.0
2014-09-08 13:10:00,261.42,261.5,261.32,261.45,9800.0,226.7905,226.8599,226.7038,226.8165,9800.0
2014-09-08 13:15:00,261.48,261.48,261.09,261.09,10200.0,226.8426,226.8426,226.5042,226.5042,10200.0
2014-09-08 13:20:00,261.09,261.3,261.09,261.25,10500.0,226.5042,226.6864,226.5042,226.643,10500.0
2014-09-08 13:25:00,261.3,261.33,261.09,261.15,20700.0,226.6864,226.7124,226.5042,226.5563,20700.0
2014-09-08 13:30:00,261.06,261.07,260.95,260.95,16300.0,226.4782,226.4869,226.3828,226.3828,16300.0
2014-09-08 13:35:00,260.93,261.12,260.88,261.12,13600.0,226.3654,226.5303,226.322,226.5303,13600.0
2014-09-08 13:40:00,261.12,261.12,260.98,260.99,9600.0,226.5303,226.5303,226.4088,226.4175,9600.0
2014-09-08 13:45:00,261.08,261.08,260.93,260.99,8700.0,226.4955,226.4955,226.3654,226.4175,8700.0
2014-09-08 13:50:00,261.03,261.03,260.86,260.88,16600.0,226.4522,226.4522,226.3047,226.322,16600.0
2014-09-08 13:55:00,260.93,261.05,260.92,261.03,2000.0,226.3654,226.4695,226.3567,226.4522,2000.0
2014-09-08 14:00:00,261.01,261.12,260.99,261.12,4200.0,226.4348,226.5303,226.4175,226.5303,4200.0
2014-09-08 14:05:00,261.1,261.17,261.05,261.17,4800.0,226.5129,226.5736,226.4695,226.5736,4800.0
2014-09-08 14:10:00,261.19,261.31,261.15,261.3,6600.0,226.591,226.6951,226.5563,226.6864,6600.0
2014-09-08 14:15:00,261.3,261.4,261.3,261.38,12500.0,226.6864,226.7732,226.6864,226.7558,12500.0
2014-09-08 14:20:00,261.38,261.39,261.27,261.27,3700.0,226.7558,226.7645,226.6604,226.6604,3700.0
2014-09-08 14:25:00,261.26,261.32,261.23,261.3,6000.0,226.6517,226.7038,226.6257,226.6864,6000.0
2014-09-08 14:30:00,261.36,261.38,261.31,261.34,2600.0,226.7385,226.7558,226.6951,226.7211,2600.0
2014-09-08 14:35:00,261.34,261.37,261.3,261.32,4500.0,226.7211,226.7471,226.6864,226.7038,4500.0
2014-09-08 14:40:00,261.29,261.39,261.2,261.3,39500.0,226.6777,226.7645,226.5997,226.6864,39500.0
2014-09-08 14:45:00,261.31,261.37,261.23,261.35,14300.0,226.6951,226.7471,226.6257,226.7298,14300.0
2014-09-08 14:50:00,261.36,261.43,261.35,261.42,2700.0,226.7385,226.7992,226.7298,226.7905,2700.0
2014-09-08 14:55:00,261.43,261.47,261.36,261.36,8000.0,226.7992,226.8339,226.7385,226.7385,8000.0
2014-09-08 15:00:00,261.41,261.57,261.39,261.55,8600.0,226.7818,226.9206,226.7645,226.9033,8600.0
2014-09-08 15:05:00,261.55,261.61,261.48,261.55,13000.0,226.9033,226.9553,226.8426,226.9033,13000.0
2014-09-08 15:10:00,261.55,261.7,261.55,261.66,16000.0,226.9033,227.0334,226.9033,226.9987,16000.0
2014-09-08 15:15:00,261.65,261.69,261.6,261.65,7200.0,226.99,227.0247,226.9467,226.99,7200.0
2014-09-08 15:20:00,261.66,261.69,261.57,261.64,8100.0,226.9987,227.0247,226.9206,226.9814,8100.0
2014-09-08 15:25:00,261.58,261.74,261.58,261.73,12500.0,226.9293,227.0681,226.9293,227.0594,12500.0
2014-09-08 15:30:00,261.71,261.78,261.69,261.74,35300.0,227.0421,227.1028,227.0247,227.0681,35300.0
2014-09-08 15:35:00,261.74,261.97,261.72,261.94,54900.0,227.0681,227.2677,227.0508,227.2416,54900.0
2014-09-08 15:40:00,261.96,261.99,261.9,261.97,63100.0,227.259,227.285,227.2069,227.2677,63100.0
2014-09-08 15:45:00,261.97,262.05,261.94,262.0,12800.0,227.2677,227.3371,227.2416,227.2937,12800.0
2014-09-08 15:50:00,262.0,262.18,262.0,262.15,46000.0,227.2937,227.4498,227.2937,227.4238,46000.0
2014-09-08 15:55:00,262.13,262.23,261.99,262.04,167500.0,227.4065,227.4932,227.285,227.3284,167500.0
2014-09-09 09:30:00,261.94,262.16,261.22,261.35,32500.0,227.2416,227.4325,226.617,226.7298,32500.0
2014-09-09 09:35:00,261.35,261.48,260.82,261.17,33000.0,226.7298,226.8426,226.27,226.5736,33000.0
2014-09-09 09:40:00,261.17,261.24,260.93,261.18,29600.0,226.5736,226.6344,226.3654,226.5823,29600.0
2014-09-09 09:45:00,261.13,261.67,261.04,261.35,17500.0,226.5389,227.0074,226.4608,226.7298,17500.0
2014-09-09 09:50:00,261.36,261.36,260.84,260.9,11800.0,226.7385,226.7385,226.2873,226.3394,11800.0
2014-09-09 09:55:00,260.9,260.98,260.71,260.79,16600.0,226.3394,226.4088,226.1746,226.244,16600.0
2014-09-09 10:00:00,260.67,260.89,260.39,260.85,31200.0,226.1399,226.3307,225.897,226.296,31200.0
2014-09-09 10:05:00,260.9,261.25,260.89,261.19,10800.0,226.3394,226.643,226.3307,226.591,10800.0
2014-09-09 10:10:00,261.2,261.2,260.85,260.95,10900.0,226.5997,226.5997,226.296,226.3828,10900.0
2014-09-09 10:15:00,260.94,260.94,260.66,260.75,24300.0,226.3741,226.3741,226.1312,226.2093,24300.0
2014-09-09 10:20:00,260.71,260.77,260.48,260.59,24700.0,226.1746,226.2266,225.975,226.0705,24700.0
2014-09-09 10:25:00,260.65,261.02,260.62,261.02,9500.0,226.1225,226.4435,226.0965,226.4435,9500.0
2014-09-09 10:30:00,261.0,261.1,260.85,260.86,7700.0,226.4261,226.5129,226.296,226.3047,7700.0
2014-09-09 10:35:00,260.83,260.85,260.59,260.66,13800.0,226.2787,226.296,226.0705,226.1312,13800.0
2014-09-09 10:40:00,260.63,260.84,260.55,260.81,7800.0,226.1052,226.2873,226.0358,226.2613,7800.0
2014-09-09 10:45:00,260.79,260.91,260.63,260.69,6400.0,226.244,226.3481,226.1052,226.1572,6400.0
2014-09-09 10:50:00,260.71,260.99,260.71,260.91,7900.0,226.1746,226.4175,226.1746,226.3481,7900.0
2014-09-09 10:55:00,260.91,260.93,260.71,260.73,5400.0,226.3481,226.3654,226.1746,226.1919,5400.0
2014-09-09 11:00:00,260.81,261.06,260.7,261.03,5800.0,226.2613,226.4782,226.1659,226.4522,5800.0
2014-09-09 11:05:00,261.02,261.2,260.95,261.15,10900.0,226.4435,226.5997,226.3828,226.5563,10900.0
2014-09-09 11:10:00,261.22,261.53,261.19,261.5,20600.0,226.617,226.8859,226.591,226.8599,20600.0
2014-09-09 11:15:00,261.5,261.57,261.45,261.45,8300.0,226.8599,226.9206,226.8165,226.8165,8300.0
2014-09-09 11:20:00,261.45,261.56,261.33,261.37,9200.0,226.8165,226.912,226.7124,226.7471,9200.0
2014-09-09 11:25:00,261.37,261.46,261.33,261.44,9100.0,226.7471,226.8252,226.7124,226.8079,9100.0
2014-09-09 11:30:00,261.45,261.49,261.33,261.4,6000.0,226.8165,226.8512,226.7124,226.7732,6000.0
2014-09-09 11:35:00,261.42,261.42,261.28,261.28,8600.0,226.7905,226.7905,226.6691,226.6691,8600.0
2014-09-09 11:40:00,261.28,261.35,261.21,261.24,6800.0,226.6691,226.7298,226.6083,226.6344,6800.0
2014-09-09 11:45:00,261.23,261.41,261.22,261.4,3900.0,226.6257,226.7818,226.617,226.7732,3900.0
2014-09-09 11:50:00,261.4,261.4,261.0,261.0,15300.0,226.7732,226.7732,226.4261,226.4261,15300.0
2014-09-09 11:55:00,261.14,261.19,261.11,261.19,13800.0,226.5476,226.591,226.5216,226.591,13800.0
2014-09-09 12:00:00,261.13,261.13,260.93,260.96,11400.0,226.5389,226.5389,226.3654,226.3914,11400.0
2014-09-09 12:05:00,261.01,261.07,260.96,261.02,5300.0,226.4348,226.4869,226.3914,226.4435,5300.0
2014-09-09 12:10:00,261.07,261.07,260.96,261.05,4400.0,226.4869,226.4869,226.3914,226.4695,4400.0
2014-09-09 12:15:00,261.07,261.14,261.02,261.11,23600.0,226.4869,226.5476,226.4435,226.5216,23600.0
2014-09-09 12:20:00,261.14,261.31,261.14,261.31,20600.0,226.5476,226.6951,226.5476,226.6951,20600.0
2014-09-09 12:25:00,261.31,261.32,261.16,261.17,5900.0,226.6951,226.7038,226.565,226.5736,5900.0
2014-09-09 12:30:00,261.22,261.25,261.15,261.18,4800.0,226.617,226.643,226.5563,226.5823,4800.0
2014-09-09 12:35:00,261.16,261.16,260.95,260.99,16800.0,226.565,226.565,226.3828,226.4175,16800.0
2014-09-09 12:40:00,261.04,261.04,260.95,261.03,4100.0,226.4608,226.4608,226.3828,226.4522,4100.0
2014-09-09 12:45:00,261.04,261.04,260.9,260.9,7900.0,226.4608,226.4608,226.3394,226.3394,7900.0
2014-09-09 12:50:00,260.93,261.0,260.72,260.74,19800.0,226.3654,226.4261,226.1832,226.2006,19800.0
2014-09-09 12:55:00,260.73,260.8,260.71,260.76,6900.0,226.1919,226.2526,226.1746,226.2179,6900.0
2014-09-09 13:00:00,260.75,260.96,260.67,260.82,12000.0,226.2093,226.3914,226.1399,226.27,12000.0
2014-09-09 13:05:00,260.82,260.87,260.51,260.53,16700.0,226.27,226.3134,226.0011,226.0184,16700.0
2014-09-09 13:10:00,260.61,260.85,260.61,260.63,14500.0,226.0878,226.296,226.0878,226.1052,14500.0
2014-09-09 13:15:00,260.64,260.76,260.61,260.67,9100.0,226.1138,226.2179,226.0878,226.1399,9100.0
2014-09-09 13:20:00,260.7,260.75,260.49,260.51,11200.0,226.1659,226.2093,225.9837,226.0011,11200.0
2014-09-09 13:25:00,260.56,260.78,260.53,260.78,7200.0,226.0444,226.2353,226.0184,226.2353,7200.0
2014-09-09 13:30:00,260.8,260.98,260.78,260.9,8300.0,226.2526,226.4088,226.2353,226.3394,8300.0
2014-09-09 13:35:00,260.91,260.99,260.82,260.91,6600.0,226.3481,226.4175,226.27,226.3481,6600.0
2014-09-09 13:40:00,261.0,261.0,260.9,260.93,4000.0,226.4261,226.4261,226.3394,226.3654,4000.0
2014-09-09 13:45:00,260.98,261.37,260.98,261.36,28700.0,226.4088,226.7471,226.4088,226.7385,28700.0
2014-09-09 13:50:00,261.36,261.43,261.22,261.28,8100.0,226.7385,226.7992,226.617,226.6691,8100.0
2014-09-09 13:55:00,261.31,261.34,261.21,261.26,6000.0,226.6951,226.7211,226.6083,226.6517,6000.0
2014-09-09 14:00:00,261.25,261.3,261.04,261.09,7000.0,226.643,226.6864,226.4608,226.5042,7000.0
2014-09-09 14:05:00,261.08,261.08,260.68,260.71,22500.0,226.4955,226.4955,226.1485,226.1746,22500.0
2014-09-09 14:10:00,260.73,260.73,260.59,260.68,7000.0,226.1919,226.1919,226.0705,226.1485,7000.0
2014-09-09 14:15:00,260.66,260.66,260.54,260.64,12400.0,226.1312,226.1312,226.0271,226.1138,12400.0
2014-09-09 14:20:00,260.67,260.68,260.48,260.53,11200.0,226.1399,226.1485,225.975,226.0184,11200.0
2014-09-09 14:25:00,260.51,260.52,260.34,260.41,16800.0,226.0011,226.0097,225.8536,225.9143,16800.0
2014-09-09 14:30:00,260.37,260.55,260.29,260.54,10200.0,225.8796,226.0358,225.8102,226.0271,10200.0
2014-09-09 14:35:00,260.55,260.61,260.48,260.6,7500.0,226.0358,226.0878,225.975,226.0791,7500.0
2014-09-09 14:40:00,260.56,260.63,260.51,260.51,10300.0,226.0444,226.1052,226.0011,226.0011,10300.0
2014-09-09 14:45:00,260.51,260.61,260.3,260.31,53300.0,226.0011,226.0878,225.8189,225.8275,53300.0
2014-09-09 14:50:00,260.32,260.65,260.32,260.6,51200.0,225.8362,226.1225,225.8362,226.0791,51200.0
2014-09-09 14:55:00,260.57,260.61,260.44,260.52,12900.0,226.0531,226.0878,225.9403,226.0097,12900.0
2014-09-09 15:00:00,260.52,260.56,260.42,260.46,8500.0,226.0097,226.0444,225.923,225.9577,8500.0
2014-09-09 15:05:00,260.44,260.44,260.06,260.12,23300.0,225.9403,225.9403,225.6107,225.6627,23300.0
2014-09-09 15:10:00,260.13,260.22,260.09,260.19,15500.0,225.6714,225.7495,225.6367,225.7234,15500.0
2014-09-09 15:15:00,260.21,260.21,259.99,260.02,16600.0,225.7408,225.7408,225.5499,225.576,16600.0
2014-09-09 15:20:00,260.06,260.06,259.71,259.91,26900.0,225.6107,225.6107,225.307,225.4805,26900.0
2014-09-09 15:25:00,259.9,260.06,259.78,260.01,25100.0,225.4719,225.6107,225.3678,225.5673,25100.0
2014-09-09 15:30:00,260.01,260.15,259.99,260.13,15100.0,225.5673,225.6887,225.5499,225.6714,15100.0
2014-09-09 15:35:00,260.15,260.25,260.11,260.13,28200.0,225.6887,225.7755,225.654,225.6714,28200.0
2014-09-09 15:40:00,260.14,260.14,260.01,260.01,12900.0,225.6801,225.6801,225.5673,225.5673,12900.0
2014-09-09 15:45:00,260.0,260.11,259.91,260.05,21700.0,225.5586,225.654,225.4805,225.602,21700.0
2014-09-09 15:50:00,260.05,260.05,259.98,260.03,22500.0,225.602,225.602,225.5413,225.5846,22500.0
2014-09-09 15:55:00,260.02,260.09,259.94,259.94,171900.0,225.576,225.6367,225.5066,225.5066,171900.0
2014-09-10 09:30:00,260.25,260.36,260.0,260.19,56300.0,225.7755,225.8709,225.5586,225.7234,56300.0
2014-09-10 09:35:00,260.17,260.36,259.7,259.7,30000.0,225.7061,225.8709,225.2984,225.2984,30000.0
2014-09-10 09:40:00,259.66,259.71,259.37,259.56,16000.0,225.2637,225.307,225.0121,225.1769,16000.0
2014-09-10 09:45:00,259.54,259.93,259.45,259.88,23100.0,225.1595,225.4979,225.0815,225.4545,23100.0
2014-09-10 09:50:00,259.86,259.91,259.32,259.33,15400.0,225.4372,225.4805,224.9687,224.9774,15400.0
2014-09-10 09:55:00,259.32,259.39,259.15,259.37,18600.0,224.9687,225.0294,224.8212,225.0121,18600.0
2014-09-10 10:00:00,259.37,259.43,259.12,259.12,21000.0,225.0121,225.0641,224.7952,224.7952,21000.0
2014-09-10 10:05:00,259.14,259.68,259.13,259.65,16400.0,224.8125,225.281,224.8039,225.255,16400.0
2014-09-10 10:10:00,259.56,259.65,259.48,259.48,30900.0,225.1769,225.255,225.1075,225.1075,30900.0
2014-09-10 10:15:00,259.44,259.44,259.03,259.08,10900.0,225.0728,225.0728,224.7171,224.7605,10900.0
2014-09-10 10:20:00,259.13,259.21,259.04,259.12,10700.0,224.8039,224.8733,224.7258,224.7952,10700.0
2014-09-10 10:25:00,259.07,259.44,259.0,259.44,12000.0,224.7518,225.0728,224.6911,225.0728,12000.0
2014-09-10 10:30:00,259.43,259.43,259.06,259.14,13500.0,225.0641,225.0641,224.7431,224.8125,13500.0
2014-09-10 10:35:00,259.13,259.13,258.8,258.86,15800.0,224.8039,224.8039,224.5176,224.5696,15800.0
2014-09-10 10:40:00,258.85,259.36,258.78,259.26,12600.0,224.5609,225.0034,224.5002,224.9166,12600.0
2014-09-10 10:45:00,259.3,259.31,259.04,259.05,6500.0,224.9513,224.96,224.7258,224.7345,6500.0
2014-09-10 10:50:00,259.11,259.21,258.97,259.07,9800.0,224.7865,224.8733,224.6651,224.7518,9800.0
2014-09-10 10:55:00,259.15,259.22,258.93,259.05,11100.0,224.8212,224.8819,224.6304,224.7345,11100.0
2014-09-10 11:00:00,259.04,259.08,258.95,258.95,4600.0,224.7258,224.7605,224.6477,224.6477,4600.0
2014-09-10 11:05:00,259.0,259.07,258.77,258.97,8400.0,224.6911,224.7518,224.4915,224.6651,8400.0
2014-09-10 11:10:00,258.98,259.39,258.94,259.39,15800.0,224.6737,225.0294,224.639,225.0294,15800.0
2014-09-10 11:15:00,259.37,259.39,259.2,259.37,7500.0,225.0121,225.0294,224.8646,225.0121,7500.0
2014-09-10 11:20:00,259.34,259.43,259.2,259.43,12300.0,224.986,225.0641,224.8646,225.0641,12300.0
2014-09-10 11:25:00,259.41,259.41,259.26,259.34,6200.0,225.0468,225.0468,224.9166,224.986,6200.0
2014-09-10 11:30:00,259.36,259.5,259.36,259.4,10300.0,225.0034,225.1248,225.0034,225.0381,10300.0
2014-09-10 11:35:00,259.37,259.71,259.36,259.69,11300.0,225.0121,225.307,225.0034,225.2897,11300.0
2014-09-10 11:40:00,259.67,259.68,259.53,259.58,4900.0,225.2723,225.281,225.1509,225.1942,4900.0
2014-09-10 11:45:00,259.6,259.6,259.48,259.55,6400.0,225.2116,225.2116,225.1075,225.1682,6400.0
2014-09-10 11:50:00,259.57,259.6,259.53,259.56,5800.0,225.1856,225.2116,225.1509,225.1769,5800.0
2014-09-10 11:55:00,259.58,259.71,259.58,259.59,5300.0,225.1942,225.307,225.1942,225.2029,5300.0
2014-09-10 12:00:00,259.58,259.58,259.38,259.45,12300.0,225.1942,225.1942,225.0207,225.0815,12300.0
2014-09-10 12:05:00,259.46,259.56,259.45,259.53,11400.0,225.0901,225.1769,225.0815,225.1509,11400.0
2014-09-10 12:10:00,259.55,259.57,259.49,259.56,3600.0,225.1682,225.1856,225.1162,225.1769,3600.0
2014-09-10 12:15:00,259.59,259.92,259.59,259.88,18700.0,225.2029,225.4892,225.2029,225.4545,18700.0
2014-09-10 12:20:00,259.9,260.24,259.85,260.24,18200.0,225.4719,225.7668,225.4285,225.7668,18200.0
2014-09-10 12:25:00,260.24,260.24,260.09,260.11,3100.0,225.7668,225.7668,225.6367,225.654,3100.0
2014-09-10 12:30:00,260.12,260.2,260.0,260.08,10500.0,225.6627,225.7321,225.5586,225.628,10500.0
2014-09-10 12:35:00,260.12,260.14,260.03,260.03,8600.0,225.6627,225.6801,225.5846,225.5846,8600.0
2014-09-10 12:40:00,260.01,260.15,260.01,260.05,7800.0,225.5673,225.6887,225.5673,225.602,7800.0
2014-09-10 12:45:00,260.12,260.18,260.09,260.09,4400.0,225.6627,225.7148,225.6367,225.6367,4400.0
2014-09-10 12:50:00,260.13,260.22,260.11,260.13,9400.0,225.6714,225.7495,225.654,225.6714,9400.0
2014-09-10 12:55:00,260.14,260.14,259.95,259.98,7900.0,225.6801,225.6801,225.5152,225.5413,7900.0
2014-09-10 13:00:00,260.03,260.16,260.02,260.14,8900.0,225.5846,225.6974,225.576,225.6801,8900.0
2014-09-10 13:05:00,260.2,260.68,260.17,260.6,36300.0,225.7321,226.1485,225.7061,226.0791,36300.0
2014-09-10 13:10:00,260.65,260.78,260.63,260.64,14200.0,226.1225,226.2353,226.1052,226.1138,14200.0
2014-09-10 13:15:00,260.68,260.71,260.57,260.6,7300.0,226.1485,226.1746,226.0531,226.0791,7300.0
2014-09-10 13:20:00,260.56,260.6,260.47,260.5,14900.0,226.0444,226.0791,225.9664,225.9924,14900.0
2014-09-10 13:25:00,260.48,260.53,260.43,260.51,5800.0,225.975,226.0184,225.9317,226.0011,5800.0
2014-09-10 13:30:00,260.53,260.55,260.34,260.36,9800.0,226.0184,226.0358,225.8536,225.8709,9800.0
2014-09-10 13:35:00,260.29,260.29,260.24,260.26,4000.0,225.8102,225.8102,225.7668,225.7842,4000.0
2014-09-10 13:40:00,260.26,260.31,260.17,260.17,8700.0,225.7842,225.8275,225.7061,225.7061,8700.0
2014-09-10 13:45:00,260.18,260.38,260.13,260.33,4800.0,225.7148,225.8883,225.6714,225.8449,4800.0
2014-09-10 13:50:00,260.36,260.4,260.23,260.29,13300.0,225.8709,225.9056,225.7581,225.8102,13300.0
2014-09-10 13:55:00,260.27,260.38,260.27,260.27,9200.0,225.7928,225.8883,225.7928,225.7928,9200.0
2014-09-10 14:00:00,260.26,260.36,260.24,260.31,6000.0,225.7842,225.8709,225.7668,225.8275,6000.0
2014-09-10 14:05:00,260.31,260.35,260.13,260.13,9000.0,225.8275,225.8622,225.6714,225.6714,9000.0
2014-09-10 14:10:00,260.16,260.24,260.14,260.18,6200.0,225.6974,225.7668,225.6801,225.7148,6200.0
2014-09-10 14:15:00,260.19,260.22,260.14,260.16,7400.0,225.7234,225.7495,225.6801,225.6974,7400.0
2014-09-10 14:20:00,260.15,260.25,260.1,260.17,14100.0,225.6887,225.7755,225.6454,225.7061,14100.0
2014-09-10 14:25:00,260.18,260.22,260.11,260.17,7700.0,225.7148,225.7495,225.654,225.7061,7700.0
2014-09-10 14:30:00,260.13,260.21,259.98,260.0,11900.0,225.6714,225.7408,225.5413,225.5586,11900.0
2014-09-10 14:35:00,260.0,260.08,259.97,259.98,8400.0,225.5586,225.628,225.5326,225.5413,8400.0
2014-09-10 14:40:00,259.98,260.12,259.95,260.1,7600.0,225.5413,225.6627,225.5152,225.6454,7600.0
2014-09-10 14:45:00,260.09,260.15,260.02,260.08,17400.0,225.6367,225.6887,225.576,225.628,17400.0
2014-09-10 14:50:00,260.08,260.12,260.06,260.09,5200.0,225.628,225.6627,225.6107,225.6367,5200.0
2014-09-10 14:55:00,260.19,260.19,259.94,260.01,6200.0,225.7234,225.7234,225.5066,225.5673,6200.0
2014-09-10 15:00:00,260.01,260.31,260.01,260.31,8600.0,225.5673,225.8275,225.5673,225.8275,8600.0
2014-09-10 15:05:00,260.33,260.49,260.27,260.46,23900.0,225.8449,225.9837,225.7928,225.9577,23900.0
2014-09-10 15:10:00,260.48,260.48,260.35,260.38,7700.0,225.975,225.975,225.8622,225.8883,7700.0
2014-09-10 15:15:00,260.37,260.51,260.33,260.44,17200.0,225.8796,226.0011,225.8449,225.9403,17200.0
2014-09-10 15:20:00,260.45,260.45,260.36,260.41,8000.0,225.949,225.949,225.8709,225.9143,8000.0
2014-09-10 15:25:00,260.41,260.44,260.31,260.36,9400.0,225.9143,225.9403,225.8275,225.8709,9400.0
2014-09-10 15:30:00,260.35,260.39,260.31,260.33,28200.0,225.8622,225.897,225.8275,225.8449,28200.0
2014-09-10 15:35:00,260.33,260.48,260.33,260.42,25100.0,225.8449,225.975,225.8449,225.923,25100.0
2014-09-10 15:40:00,260.44,260.45,260.38,260.38,11500.0,225.9403,225.949,225.8883,225.8883,11500.0
2014-09-10 15:45:00,260.35,260.37,260.27,260.33,35000.0,225.8622,225.8796,225.7928,225.8449,35000.0
2014-09-10 15:50:00,260.34,260.45,260.34,260.41,31300.0,225.8536,225.949,225.8536,225.9143,31300.0
2014-09-10 15:55:00,260.41,260.49,260.36,260.38,116800.0,225.9143,225.9837,225.8709,225.8883,116800.0
2014-09-11 09:30:00,259.21,259.86,259.08,259.84,45600.0,224.8733,225.4372,224.7605,225.4198,45600.0
2014-09-11 09:35:00,259.95,260.36,259.95,260.21,15300.0,225.5152,225.8709,225.5152,225.7408,15300.0
2014-09-11 09:40:00,260.17,260.42,260.11,260.26,23300.0,225.7061,225.923,225.654,225.7842,23300.0
2014-09-11 09:45:00,260.26,260.35,260.06,260.27,34200.0,225.7842,225.8622,225.6107,225.7928,34200.0
2014-09-11 09:50:00,260.28,260.45,260.05,260.41,10100.0,225.8015,225.949,225.602,225.9143,10100.0
2014-09-11 09:55:00,260.42,260.54,260.36,260.52,9100.0,225.923,226.0271,225.8709,226.0097,9100.0
2014-09-11 10:00:00,260.52,260.59,260.4,260.48,5400.0,226.0097,226.0705,225.9056,225.975,5400.0
2014-09-11 10:05:00,260.46,260.66,260.34,260.34,10600.0,225.9577,226.1312,225.8536,225.8536,10600.0
2014-09-11 10:10:00,260.28,260.32,260.13,260.18,2900.0,225.8015,225.8362,225.6714,225.7148,2900.0
2014-09-11 10:15:00,260.28,260.6,260.25,260.59,9100.0,225.8015,226.0791,225.7755,226.0705,9100.0
2014-09-11 10:20:00,260.55,260.76,260.48,260.5,44100.0,226.0358,226.2179,225.975,225.9924,44100.0
2014-09-11 10:25:00,260.55,260.55,260.32,260.32,5600.0,226.0358,226.0358,225.8362,225.8362,5600.0
2014-09-11 10:30:00,260.31,260.31,260.06,260.06,5300.0,225.8275,225.8275,225.6107,225.6107,5300.0
2014-09-11 10:35:00,260.03,260.04,259.77,259.89,20400.0,225.5846,225.5933,225.3591,225.4632,20400.0
2014-09-11 10:40:00,259.85,259.85,259.6,259.79,10100.0,225.4285,225.4285,225.2116,225.3764,10100.0
2014-09-11 10:45:00,259.71,260.01,259.65,259.97,9800.0,225.307,225.5673,225.255,225.5326,9800.0
2014-09-11 10:50:00,259.9,260.14,259.87,260.14,8400.0,225.4719,225.6801,225.4458,225.6801,8400.0
2014-09-11 10:55:00,260.11,260.45,259.95,260.45,7200.0,225.654,225.949,225.5152,225.949,7200.0
2014-09-11 11:00:00,260.46,260.87,260.45,260.81,8800.0,225.9577,226.3134,225.949,226.2613,8800.0
2014-09-11 11:05:00,260.86,260.86,260.6,260.63,7200.0,226.3047,226.3047,226.0791,226.1052,7200.0
2014-09-11 11:10:00,260.57,260.71,260.57,260.61,2400.0,226.0531,226.1746,226.0531,226.0878,2400.0
2014-09-11 11:15:00,260.63,261.06,260.62,260.97,30100.0,226.1052,226.4782,226.0965,226.4001,30100.0
2014-09-11 11:20:00,261.03,261.1,260.9,260.9,5900.0,226.4522,226.5129,226.3394,226.3394,5900.0
2014-09-11 11:25:00,260.9,260.95,260.81,260.82,4800.0,226.3394,226.3828,226.2613,226.27,4800.0
2014-09-11 11:30:00,260.85,261.15,260.82,261.1,11300.0,226.296,226.5563,226.27,226.5129,11300.0
2014-09-11 11:35:00,261.12,261.15,261.02,261.08,2500.0,226.5303,226.5563,226.4435,226.4955,2500.0
2014-09-11 11:40:00,261.0,261.04,260.82,260.82,2600.0,226.4261,226.4608,226.27,226.27,2600.0
2014-09-11 11:45:00,260.92,260.99,260.88,260.98,1600.0,226.3567,226.4175,226.322,226.4088,1600.0
2014-09-11 11:50:00,260.95,260.95,260.85,260.92,2500.0,226.3828,226.3828,226.296,226.3567,2500.0
2014-09-11 11:55:00,260.95,260.96,260.89,260.95,3000.0,226.3828,226.3914,226.3307,226.3828,3000.0
2014-09-11 12:00:00,260.94,261.18,260.94,261.09,8400.0,226.3741,226.5823,226.3741,226.5042,8400.0
2014-09-11 12:05:00,261.1,261.1,260.9,260.99,10500.0,226.5129,226.5129,226.3394,226.4175,10500.0
2014-09-11 12:10:00,260.91,260.93,260.85,260.85,8400.0,226.3481,226.3654,226.296,226.296,8400.0
2014-09-11 12:15:00,260.9,261.0,260.88,260.93,3900.0,226.3394,226.4261,226.322,226.3654,3900.0
2014-09-11 12:20:00,260.97,261.04,260.97,261.04,900.0,226.4001,226.4608,226.4001,226.4608,900.0
2014-09-11 12:25:00,261.01,261.38,261.01,261.38,12400.0,226.4348,226.7558,226.4348,226.7558,12400.0
2014-09-11 12:30:00,261.37,261.37,261.22,261.22,9700.0,226.7471,226.7471,226.617,226.617,9700.0
2014-09-11 12:35:00,261.28,261.3,261.07,261.14,14400.0,226.6691,226.6864,226.4869,226.5476,14400.0
2014-09-11 12:40:00,261.1,261.1,261.01,261.09,5400.0,226.5129,226.5129,226.4348,226.5042,5400.0
2014-09-11 12:45:00,261.14,261.16,261.05,261.07,1800.0,226.5476,226.565,226.4695,226.4869,1800.0
2014-09-11 12:50:00,261.13,261.19,261.13,261.19,900.0,226.5389,226.591,226.5389,226.591,900.0
2014-09-11 12:55:00,261.13,261.13,260.91,261.02,2900.0,226.5389,226.5389,226.3481,226.4435,2900.0
2014-09-11 13:00:00,261.03,261.21,261.02,261.2,8800.0,226.4522,226.6083,226.4435,226.5997,8800.0
2014-09-11 13:05:00,261.21,261.23,261.13,261.19,2300.0,226.6083,226.6257,226.5389,226.591,2300.0
2014-09-11 13:10:00,261.2,261.2,261.08,261.08,1900.0,226.5997,226.5997,226.4955,226.4955,1900.0
2014-09-11 13:15:00,261.11,261.14,261.01,261.07,4800.0,226.5216,226.5476,226.4348,226.4869,4800.0
2014-09-11 13:20:00,260.96,261.04,260.67,260.67,20600.0,226.3914,226.4608,226.1399,226.1399,20600.0
2014-09-11 13:25:00,260.71,260.73,260.52,260.66,8900.0,226.1746,226.1919,226.0097,226.1312,8900.0
2014-09-11 13:30:00,260.65,260.84,260.63,260.81,5100.0,226.1225,226.2873,226.1052,226.2613,5100.0
2014-09-11 13:35:00,260.78,260.78,260.66,260.77,4600.0,226.2353,226.2353,226.1312,226.2266,4600.0
2014-09-11 13:40:00,260.75,260.85,260.75,260.77,1300.0,226.2093,226.296,226.2093,226.2266,1300.0
2014-09-11 13:45:00,260.76,260.8,260.72,260.74,3800.0,226.2179,226.2526,226.1832,226.2006,3800.0
2014-09-11 13:50:00,260.75,260.88,260.64,260.64,1800.0,226.2093,226.322,226.1138,226.1138,1800.0
2014-09-11 13:55:00,260.66,260.77,260.63,260.77,1900.0,226.1312,226.2266,226.1052,226.2266,1900.0
2014-09-11 14:00:00,260.8,261.13,260.8,261.01,4600.0,226.2526,226.5389,226.2526,226.4348,4600.0
2014-09-11 14:05:00,261.0,261.16,260.95,261.13,7600.0,226.4261,226.565,226.3828,226.5389,7600.0
2014-09-11 14:10:00,261.12,261.15,260.98,260.98,6300.0,226.5303,226.5563,226.4088,226.4088,6300.0
2014-09-11 14:15:00,261.12,261.15,261.1,261.15,1500.0,226.5303,226.5563,226.5129,226.5563,1500.0
2014-09-11 14:20:00,261.12,261.15,261.07,261.14,3000.0,226.5303,226.5563,226.4869,226.5476,3000.0
2014-09-11 14:25:00,261.17,261.49,261.16,261.44,35000.0,226.5736,226.8512,226.565,226.8079,35000.0
2014-09-11 14:30:00,261.45,261.71,261.45,261.53,26400.0,226.8165,227.0421,226.8165,226.8859,26400.0
2014-09-11 14:35:00,261.51,261.51,261.37,261.37,1400.0,226.8686,226.8686,226.7471,226.7471,1400.0
2014-09-11 14:40:00,261.4,261.46,261.38,261.43,2600.0,226.7732,226.8252,226.7558,226.7992,2600.0
2014-09-11 14:45:00,261.43,261.52,261.41,261.43,6400.0,226.7992,226.8773,226.7818,226.7992,6400.0
2014-09-11 14:50:00,261.37,261.41,261.32,261.37,3400.0,226.7471,226.7818,226.7038,226.7471,3400.0
2014-09-11 14:55:00,261.34,261.39,261.32,261.39,5700.0,226.7211,226.7645,226.7038,226.7645,5700.0
2014-09-11 15:00:00,261.37,261.44,261.37,261.4,6300.0,226.7471,226.8079,226.7471,226.7732,6300.0
2014-09-11 15:05:00,261.42,261.42,261.12,261.16,11500.0,226.7905,226.7905,226.5303,226.565,11500.0
2014-09-11 15:10:00,261.15,261.25,261.14,261.24,4500.0,226.5563,226.643,226.5476,226.6344,4500.0
2014-09-11 15:15:00,261.26,261.36,261.26,261.34,5800.0,226.6517,226.7385,226.6517,226.7211,5800.0
2014-09-11 15:20:00,261.39,261.51,261.37,261.42,36500.0,226.7645,226.8686,226.7471,226.7905,36500.0
2014-09-11 15:25:00,261.44,261.5,261.38,261.38,60000.0,226.8079,226.8599,226.7558,226.7558,60000.0
2014-09-11 15:30:00,261.43,261.43,261.3,261.4,48700.0,226.7992,226.7992,226.6864,226.7732,48700.0
2014-09-11 15:35:00,261.43,261.45,261.33,261.43,51200.0,226.7992,226.8165,226.7124,226.7992,51200.0
2014-09-11 15:40:00,261.44,261.49,261.37,261.37,31200.0,226.8079,226.8512,226.7471,226.7471,31200.0
2014-09-11 15:45:00,261.37,261.53,261.36,261.52,41800.0,226.7471,226.8859,226.7385,226.8773,41800.0
2014-09-11 15:50:00,261.53,261.56,261.42,261.42,61400.0,226.8859,226.912,226.7905,226.7905,61400.0
2014-09-11 15:55:00,261.45,261.61,261.43,261.61,78400.0,226.8165,226.9553,226.7992,226.9553,78400.0
2014-09-12 09:30:00,261.52,261.54,260.99,261.08,24600.0,226.8773,226.8946,226.4175,226.4955,24600.0
2014-09-12 09:35:00,261.1,261.22,260.57,260.57,77000.0,226.5129,226.617,226.0531,226.0531,77000.0
2014-09-12 09:40:00,260.55,260.66,260.38,260.66,49200.0,226.0358,226.1312,225.8883,226.1312,49200.0
2014-09-12 09:45:00,260.5,260.62,260.25,260.61,114600.0,225.9924,226.0965,225.7755,226.0878,114600.0
2014-09-12 09:50:00,260.65,260.7,260.57,260.64,9000.0,226.1225,226.1659,226.0531,226.1138,9000.0
2014-09-12 09:55:00,260.61,260.7,260.25,260.27,25200.0,226.0878,226.1659,225.7755,225.7928,25200.0
2014-09-12 10:00:00,260.2,260.47,259.88,259.91,30400.0,225.7321,225.9664,225.4545,225.4805,30400.0
2014-09-12 10:05:00,259.89,260.18,259.82,260.16,210000.0,225.4632,225.7148,225.4025,225.6974,210000.0
2014-09-12 10:10:00,260.12,260.37,260.12,260.23,43300.0,225.6627,225.8796,225.6627,225.7581,43300.0
2014-09-12 10:15:00,260.22,260.64,260.06,260.56,66300.0,225.7495,226.1138,225.6107,226.0444,66300.0
2014-09-12 10:20:00,260.57,260.57,260.44,260.45,10000.0,226.0531,226.0531,225.9403,225.949,10000.0
2014-09-12 10:25:00,260.51,260.54,260.29,260.49,19800.0,226.0011,226.0271,225.8102,225.9837,19800.0
2014-09-12 10:30:00,260.43,260.64,260.3,260.53,12900.0,225.9317,226.1138,225.8189,226.0184,12900.0
2014-09-12 10:35:00,260.51,260.66,260.26,260.26,9100.0,226.0011,226.1312,225.7842,225.7842,9100.0
2014-09-12 10:40:00,260.3,260.55,260.3,260.42,10700.0,225.8189,226.0358,225.8189,225.923,10700.0
2014-09-12 10:45:00,260.42,260.46,260.11,260.35,13900.0,225.923,225.9577,225.654,225.8622,13900.0
2014-09-12 10:50:00,260.43,260.63,260.19,260.61,20500.0,225.9317,226.1052,225.7234,226.0878,20500.0
2014-09-12 10:55:00,260.58,260.63,260.46,260.57,8000.0,226.0618,226.1052,225.9577,226.0531,8000.0
2014-09-12 11:00:00,260.51,260.53,260.34,260.45,14300.0,226.0011,226.0184,225.8536,225.949,14300.0
2014-09-12 11:05:00,260.45,260.57,260.42,260.56,7400.0,225.949,226.0531,225.923,226.0444,7400.0
2014-09-12 11:10:00,260.57,260.57,260.05,260.06,25100.0,226.0531,226.0531,225.602,225.6107,25100.0
2014-09-12 11:15:00,260.06,260.22,260.06,260.22,4800.0,225.6107,225.7495,225.6107,225.7495,4800.0
2014-09-12 11:20:00,260.15,260.15,259.87,259.92,16600.0,225.6887,225.6887,225.4458,225.4892,16600.0
2014-09-12 11:25:00,259.99,260.16,259.96,260.03,14300.0,225.5499,225.6974,225.5239,225.5846,14300.0
2014-09-12 11:30:00,260.02,260.02,259.83,259.99,12200.0,225.576,225.576,225.4111,225.5499,12200.0
2014-09-12 11:35:00,259.96,259.99,259.8,259.87,16500.0,225.5239,225.5499,225.3851,225.4458,16500.0
2014-09-12 11:40:00,259.87,260.18,259.87,260.09,12700.0,225.4458,225.7148,225.4458,225.6367,12700.0
2014-09-12 11:45:00,260.07,260.07,259.64,259.64,11200.0,225.6193,225.6193,225.2463,225.2463,11200.0
2014-09-12 11:50:00,259.63,259.73,259.5,259.73,19700.0,225.2376,225.3244,225.1248,225.3244,19700.0
2014-09-12 11:55:00,259.73,259.75,259.65,259.7,8900.0,225.3244,225.3417,225.255,225.2984,8900.0
2014-09-12 12:00:00,259.68,259.7,259.56,259.58,90600.0,225.281,225.2984,225.1769,225.1942,90600.0
2014-09-12 12:05:00,259.59,259.8,259.56,259.8,66700.0,225.2029,225.3851,225.1769,225.3851,66700.0
2014-09-12 12:10:00,259.78,259.78,259.52,259.69,107900.0,225.3678,225.3678,225.1422,225.2897,107900.0
2014-09-12 12:15:00,259.77,259.77,259.59,259.59,7500.0,225.3591,225.3591,225.2029,225.2029,7500.0
2014-09-12 12:20:00,259.59,259.64,259.46,259.47,8200.0,225.2029,225.2463,225.0901,225.0988,8200.0
2014-09-12 12:25:00,259.49,259.72,259.49,259.67,12000.0,225.1162,225.3157,225.1162,225.2723,12000.0
2014-09-12 12:30:00,259.71,259.71,259.22,259.26,16200.0,225.307,225.307,224.8819,224.9166,16200.0
2014-09-12 12:35:00,259.33,259.36,259.1,259.16,26800.0,224.9774,225.0034,224.7778,224.8299,26800.0
2014-09-12 12:40:00,259.21,259.37,259.21,259.34,5200.0,224.8733,225.0121,224.8733,224.986,5200.0
2014-09-12 12:45:00,259.31,259.41,259.31,259.37,2400.0,224.96,225.0468,224.96,225.0121,2400.0
2014-09-12 12:50:00,259.4,259.46,259.11,259.13,67700.0,225.0381,225.0901,224.7865,224.8039,67700.0
2014-09-12 12:55:00,259.13,259.31,259.12,259.25,38200.0,224.8039,224.96,224.7952,224.908,38200.0
2014-09-12 13:00:00,259.24,259.44,259.14,259.43,14000.0,224.8993,225.0728,224.8125,225.0641,14000.0
2014-09-12 13:05:00,259.42,259.43,259.25,259.3,11400.0,225.0554,225.0641,224.908,224.9513,11400.0
2014-09-12 13:10:00,259.29,259.35,259.01,259.12,27700.0,224.9427,224.9947,224.6998,224.7952,27700.0
2014-09-12 13:15:00,259.11,259.11,258.76,258.78,128200.0,224.7865,224.7865,224.4829,224.5002,128200.0
2014-09-12 13:20:00,258.75,258.81,258.55,258.6,20900.0,224.4742,224.5262,224.3007,224.3441,20900.0
2014-09-12 13:25:00,258.61,258.93,258.61,258.88,8400.0,224.3527,224.6304,224.3527,224.587,8400.0
2014-09-12 13:30:00,258.9,258.94,258.72,258.73,8400.0,224.6043,224.639,224.4482,224.4568,8400.0
2014-09-12 13:35:00,258.7,258.9,258.62,258.74,15900.0,224.4308,224.6043,224.3614,224.4655,15900.0
2014-09-12 13:40:00,258.65,258.96,258.6,258.92,10100.0,224.3874,224.6564,224.3441,224.6217,10100.0
2014-09-12 13:45:00,258.95,258.97,258.81,258.83,6800.0,224.6477,224.6651,224.5262,224.5436,6800.0
2014-09-12 13:50:00,258.84,259.03,258.82,259.0,14900.0,224.5523,224.7171,224.5349,224.6911,14900.0
2014-09-12 13:55:00,258.98,259.03,258.88,258.91,9800.0,224.6737,224.7171,224.587,224.613,9800.0
2014-09-12 14:00:00,258.96,258.96,258.85,258.87,11500.0,224.6564,224.6564,224.5609,224.5783,11500.0
2014-09-12 14:05:00,258.88,259.19,258.88,259.19,18200.0,224.587,224.8559,224.587,224.8559,18200.0
2014-09-12 14:10:00,259.18,259.35,259.14,259.14,7100.0,224.8472,224.9947,224.8125,224.8125,7100.0
2014-09-12 14:15:00,259.17,259.17,258.97,258.97,10200.0,224.8386,224.8386,224.6651,224.6651,10200.0
2014-09-12 14:20:00,258.99,259.11,258.92,259.02,8800.0,224.6824,224.7865,224.6217,224.7084,8800.0
2014-09-12 14:25:00,259.05,259.05,258.78,258.78,2800.0,224.7345,224.7345,224.5002,224.5002,2800.0
2014-09-12 14:30:00,258.79,258.93,258.79,258.85,8700.0,224.5089,224.6304,224.5089,224.5609,8700.0
2014-09-12 14:35:00,258.93,258.96,258.69,258.72,9100.0,224.6304,224.6564,224.4221,224.4482,9100.0
2014-09-12 14:40:00,258.74,258.8,258.47,258.65,19100.0,224.4655,224.5176,224.2313,224.3874,19100.0
2014-09-12 14:45:00,258.64,258.79,258.59,258.75,11400.0,224.3788,224.5089,224.3354,224.4742,11400.0
2014-09-12 14:50:00,258.77,258.81,258.57,258.57,2900.0,224.4915,224.5262,224.318,224.318,2900.0
2014-09-12 14:55:00,258.57,258.68,258.55,258.55,7300.0,224.318,224.4135,224.3007,224.3007,7300.0
2014-09-12 15:00:00,258.54,258.69,258.46,258.6,13000.0,224.292,224.4221,224.2226,224.3441,13000.0
2014-09-12 15:05:00,258.67,258.91,258.67,258.86,22700.0,224.4048,224.613,224.4048,224.5696,22700.0
2014-09-12 15:10:00,258.85,259.04,258.8,258.98,11200.0,224.5609,224.7258,224.5176,224.6737,11200.0
2014-09-12 15:15:00,259.03,259.24,259.03,259.22,10200.0,224.7171,224.8993,224.7171,224.8819,10200.0
2014-09-12 15:20:00,259.25,259.33,259.15,259.33,11300.0,224.908,224.9774,224.8212,224.9774,11300.0
2014-09-12 15:25:00,259.36,259.37,259.14,259.23,10800.0,225.0034,225.0121,224.8125,224.8906,10800.0
2014-09-12 15:30:00,259.22,259.37,259.16,259.21,19500.0,224.8819,225.0121,224.8299,224.8733,19500.0
2014-09-12 15:35:00,259.25,259.25,259.14,259.23,9400.0,224.908,224.908,224.8125,224.8906,9400.0
2014-09-12 15:40:00,259.2,259.23,259.01,259.01,10100.0,224.8646,224.8906,224.6998,224.6998,10100.0
2014-09-12 15:45:00,258.99,259.13,258.97,259.12,33200.0,224.6824,224.8039,224.6651,224.7952,33200.0
2014-09-12 15:50:00,259.11,259.16,259.05,259.15,28500.0,224.7865,224.8299,224.7345,224.8212,28500.0
2014-09-12 15:55:00,259.16,259.3,259.04,259.08,165700.0,224.8299,224.9513,224.7258,224.7605,165700.0
2014-09-15 09:30:00,259.12,259.35,258.61,258.83,43800.0,224.7952,224.9947,224.3527,224.5436,43800.0
2014-09-15 09:35:00,258.81,258.81,258.48,258.53,29500.0,224.5262,224.5262,224.24,224.2833,29500.0
2014-09-15 09:40:00,258.51,258.54,258.13,258.36,52000.0,224.266,224.292,223.9363,224.1359,52000.0
2014-09-15 09:45:00,258.3,258.3,257.66,257.72,26900.0,224.0838,224.0838,223.5286,223.5806,26900.0
2014-09-15 09:50:00,257.76,258.11,257.67,257.85,16900.0,223.6153,223.919,223.5373,223.6934,16900.0
2014-09-15 09:55:00,257.89,258.09,257.75,258.03,46900.0,223.7281,223.9016,223.6067,223.8496,46900.0
2014-09-15 10:00:00,258.07,258.07,257.66,258.01,47600.0,223.8843,223.8843,223.5286,223.8322,47600.0
2014-09-15 10:05:00,257.98,258.14,257.87,258.0,12300.0,223.8062,223.945,223.7108,223.8235,12300.0
2014-09-15 10:10:00,257.96,258.3,257.92,258.22,14000.0,223.7888,224.0838,223.7541,224.0144,14000.0
2014-09-15 10:15:00,258.2,258.37,258.04,258.35,16400.0,223.9971,224.1445,223.8582,224.1272,16400.0
2014-09-15 10:20:00,258.38,258.39,258.17,258.19,11500.0,224.1532,224.1619,223.971,223.9884,11500.0
2014-09-15 10:25:00,258.22,258.59,258.0,258.46,19800.0,224.0144,224.3354,223.8235,224.2226,19800.0
2014-09-15 10:30:00,258.5,258.61,258.26,258.26,15500.0,224.2573,224.3527,224.0491,224.0491,15500.0
2014-09-15 10:35:00,258.23,258.36,258.16,258.35,10300.0,224.0231,224.1359,223.9624,224.1272,10300.0
2014-09-15 10:40:00,258.42,258.54,257.98,258.04,19800.0,224.1879,224.292,223.8062,223.8582,19800.0
2014-09-15 10:45:00,258.07,258.15,257.8,257.98,18200.0,223.8843,223.9537,223.65,223.8062,18200.0
2014-09-15 10:50:00,257.97,258.22,257.92,258.05,19300.0,223.7975,224.0144,223.7541,223.8669,19300.0
2014-09-15 10:55:00,258.06,258.44,258.06,258.43,11800.0,223.8756,224.2053,223.8756,224.1966,11800.0
2014-09-15 11:00:00,258.39,258.39,258.09,258.09,12600.0,224.1619,224.1619,223.9016,223.9016,12600.0
2014-09-15 11:05:00,258.07,258.28,258.04,258.17,14000.0,223.8843,224.0665,223.8582,223.971,14000.0
2014-09-15 11:10:00,258.15,258.29,258.06,258.06,8600.0,223.9537,224.0751,223.8756,223.8756,8600.0
2014-09-15 11:15:00,258.05,258.14,257.68,257.69,19100.0,223.8669,223.945,223.5459,223.5546,19100.0
2014-09-15 11:20:00,257.73,257.74,257.5,257.52,11600.0,223.5893,223.598,223.3898,223.4071,11600.0
2014-09-15 11:25:00,257.54,257.68,257.49,257.58,12300.0,223.4245,223.5459,223.3811,223.4592,12300.0
2014-09-15 11:30:00,257.62,257.75,257.59,257.67,4100.0,223.4939,223.6067,223.4679,223.5373,4100.0
2014-09-15 11:35:00,257.72,257.81,257.62,257.62,14700.0,223.5806,223.6587,223.4939,223.4939,14700.0
2014-09-15 11:40:00,257.64,257.77,257.64,257.66,5500.0,223.5112,223.624,223.5112,223.5286,5500.0
2014-09-15 11:45:00,257.63,257.63,257.47,257.58,6700.0,223.5026,223.5026,223.3638,223.4592,6700.0
2014-09-15 11:50:00,257.61,257.71,257.57,257.66,10300.0,223.4852,223.572,223.4505,223.5286,10300.0
2014-09-15 11:55:00,257.67,257.81,257.51,257.51,18300.0,223.5373,223.6587,223.3985,223.3985,18300.0
2014-09-15 12:00:00,257.56,257.61,257.38,257.45,8900.0,223.4418,223.4852,223.2857,223.3464,8900.0
2014-09-15 12:05:00,257.44,257.6,257.43,257.58,9300.0,223.3377,223.4765,223.3291,223.4592,9300.0
2014-09-15 12:10:00,257.61,257.61,257.48,257.55,13800.0,223.4852,223.4852,223.3724,223.4332,13800.0
2014-09-15 12:15:00,257.54,257.64,257.44,257.52,7300.0,223.4245,223.5112,223.3377,223.4071,7300.0
2014-09-15 12:20:00,257.49,257.55,257.38,257.55,8900.0,223.3811,223.4332,223.2857,223.4332,8900.0
2014-09-15 12:25:00,257.58,257.76,257.56,257.65,16900.0,223.4592,223.6153,223.4418,223.5199,16900.0
2014-09-15 12:30:00,257.64,257.67,257.52,257.59,4400.0,223.5112,223.5373,223.4071,223.4679,4400.0
2014-09-15 12:35:00,257.6,257.61,257.51,257.59,2100.0,223.4765,223.4852,223.3985,223.4679,2100.0
2014-09-15 12:40:00,257.62,257.72,257.5,257.72,6000.0,223.4939,223.5806,223.3898,223.5806,6000.0
2014-09-15 12:45:00,257.77,257.88,257.65,257.84,9600.0,223.624,223.7194,223.5199,223.6847,9600.0
2014-09-15 12:50:00,257.9,258.0,257.81,258.0,5800.0,223.7368,223.8235,223.6587,223.8235,5800.0
2014-09-15 12:55:00,257.97,257.98,257.81,257.94,12000.0,223.7975,223.8062,223.6587,223.7715,12000.0
2014-09-15 13:00:00,257.97,258.04,257.93,257.97,9800.0,223.7975,223.8582,223.7628,223.7975,9800.0
2014-09-15 13:05:00,258.0,258.17,257.94,258.15,8900.0,223.8235,223.971,223.7715,223.9537,8900.0
2014-09-15 13:10:00,258.18,258.18,257.96,258.02,4800.0,223.9797,223.9797,223.7888,223.8409,4800.0
2014-09-15 13:15:00,258.04,258.14,257.97,258.1,3700.0,223.8582,223.945,223.7975,223.9103,3700.0
2014-09-15 13:20:00,258.03,258.04,257.9,257.98,18300.0,223.8496,223.8582,223.7368,223.8062,18300.0
2014-09-15 13:25:00,258.0,258.07,257.81,257.81,10900.0,223.8235,223.8843,223.6587,223.6587,10900.0
2014-09-15 13:30:00,257.84,258.05,257.81,258.05,5400.0,223.6847,223.8669,223.6587,223.8669,5400.0
2014-09-15 13:35:00,257.81,257.96,257.78,257.88,9600.0,223.6587,223.7888,223.6327,223.7194,9600.0
2014-09-15 13:40:00,257.88,257.93,257.76,257.93,4400.0,223.7194,223.7628,223.6153,223.7628,4400.0
2014-09-15 13:45:00,257.94,258.0,257.84,257.84,6800.0,223.7715,223.8235,223.6847,223.6847,6800.0
2014-09-15 13:50:00,257.72,257.72,257.54,257.54,10700.0,223.5806,223.5806,223.4245,223.4245,10700.0
2014-09-15 13:55:00,257.56,257.63,257.47,257.52,3800.0,223.4418,223.5026,223.3638,223.4071,3800.0
2014-09-15 14:00:00,257.49,257.52,257.42,257.45,9800.0,223.3811,223.4071,223.3204,223.3464,9800.0
2014-09-15 14:05:00,257.48,257.57,257.41,257.57,9500.0,223.3724,223.4505,223.3117,223.4505,9500.0
2014-09-15 14:10:00,257.52,257.62,257.5,257.58,4500.0,223.4071,223.4939,223.3898,223.4592,4500.0
2014-09-15 14:15:00,257.62,257.67,257.56,257.67,900.0,223.4939,223.5373,223.4418,223.5373,900.0
2014-09-15 14:20:00,257.69,257.76,257.64,257.75,4400.0,223.5546,223.6153,223.5112,223.6067,4400.0
2014-09-15 14:25:00,257.78,258.14,257.78,258.11,19300.0,223.6327,223.945,223.6327,223.919,19300.0
2014-09-15 14:30:00,258.13,258.32,258.11,258.29,18700.0,223.9363,224.1012,223.919,224.0751,18700.0
2014-09-15 14:35:00,258.28,258.45,258.28,258.35,7400.0,224.0665,224.2139,224.0665,224.1272,7400.0
2014-09-15 14:40:00,258.39,258.39,258.18,258.22,5500.0,224.1619,224.1619,223.9797,224.0144,5500.0
2014-09-15 14:45:00,258.19,258.23,258.02,258.06,31200.0,223.9884,224.0231,223.8409,223.8756,31200.0
2014-09-15 14:50:00,258.08,258.13,257.98,258.05,11500.0,223.8929,223.9363,223.8062,223.8669,11500.0
2014-09-15 14:55:00,258.0,258.1,257.91,257.97,7500.0,223.8235,223.9103,223.7455,223.7975,7500.0
2014-09-15 15:00:00,257.98,258.2,257.97,258.15,9400.0,223.8062,223.9971,223.7975,223.9537,9400.0
2014-09-15 15:05:00,258.14,258.14,258.05,258.08,7500.0,223.945,223.945,223.8669,223.8929,7500.0
2014-09-15 15:10:00,258.08,258.13,258.04,258.07,42000.0,223.8929,223.9363,223.8582,223.8843,42000.0
2014-09-15 15:15:00,258.08,258.16,258.01,258.04,20600.0,223.8929,223.9624,223.8322,223.8582,20600.0
2014-09-15 15:20:00,258.1,258.14,258.08,258.09,2100.0,223.9103,223.945,223.8929,223.9016,2100.0
2014-09-15 15:25:00,258.14,258.18,258.08,258.13,3500.0,223.945,223.9797,223.8929,223.9363,3500.0
2014-09-15 15:30:00,258.18,258.2,258.01,258.17,9700.0,223.9797,223.9971,223.8322,223.971,9700.0
2014-09-15 15:35:00,258.19,258.21,258.04,258.12,10300.0,223.9884,224.0057,223.8582,223.9277,10300.0
2014-09-15 15:40:00,258.06,258.09,257.96,258.03,19500.0,223.8756,223.9016,223.7888,223.8496,19500.0
2014-09-15 15:45:00,258.0,258.01,257.88,257.93,20000.0,223.8235,223.8322,223.7194,223.7628,20000.0
2014-09-15 15:50:00,257.91,257.96,257.89,257.94,30500.0,223.7455,223.7888,223.7281,223.7715,30500.0
2014-09-15 15:55:00,257.94,258.05,257.79,258.03,63500.0,223.7715,223.8669,223.6414,223.8496,63500.0
2014-09-16 09:30:00,257.41,257.65,257.21,257.54,35400.0,223.3117,223.5199,223.1382,223.4245,35400.0
2014-09-16 09:35:00,257.61,257.76,257.38,257.39,30400.0,223.4852,223.6153,223.2857,223.2944,30400.0
2014-09-16 09:40:00,257.49,258.04,257.49,258.04,13400.0,223.3811,223.8582,223.3811,223.8582,13400.0
2014-09-16 09:45:00,258.12,258.55,258.02,258.55,31000.0,223.9277,224.3007,223.8409,224.3007,31000.0
2014-09-16 09:50:00,258.54,259.02,258.54,258.91,24700.0,224.292,224.7084,224.292,224.613,24700.0
2014-09-16 09:55:00,258.95,259.0,258.77,258.95,39000.0,224.6477,224.6911,224.4915,224.6477,39000.0
2014-09-16 10:00:00,259.01,259.25,258.91,259.2,20300.0,224.6998,224.908,224.613,224.8646,20300.0
2014-09-16 10:05:00,259.17,259.27,259.07,259.19,50900.0,224.8386,224.9253,224.7518,224.8559,50900.0
2014-09-16 10:10:00,259.21,259.53,259.21,259.52,35800.0,224.8733,225.1509,224.8733,225.1422,35800.0
2014-09-16 10:15:00,259.52,259.65,259.18,259.2,47900.0,225.1422,225.255,224.8472,224.8646,47900.0
2014-09-16 10:20:00,259.19,259.2,258.88,258.88,35600.0,224.8559,224.8646,224.587,224.587,35600.0
2014-09-16 10:25:00,258.88,258.91,258.76,258.76,6300.0,224.587,224.613,224.4829,224.4829,6300.0
2014-09-16 10:30:00,258.74,258.93,258.31,258.34,28100.0,224.4655,224.6304,224.0925,224.1185,28100.0
2014-09-16 10:35:00,258.34,258.64,258.24,258.59,7000.0,224.1185,224.3788,224.0318,224.3354,7000.0
2014-09-16 10:40:00,258.61,258.61,258.23,258.32,18500.0,224.3527,224.3527,224.0231,224.1012,18500.0
2014-09-16 10:45:00,258.28,258.68,258.14,258.59,344500.0,224.0665,224.4135,223.945,224.3354,344500.0
2014-09-16 10:50:00,258.58,258.72,258.5,258.55,19700.0,224.3267,224.4482,224.2573,224.3007,19700.0
2014-09-16 10:55:00,258.55,258.55,257.97,258.05,39300.0,224.3007,224.3007,223.7975,223.8669,39300.0
2014-09-16 11:00:00,258.01,258.01,257.73,257.84,61100.0,223.8322,223.8322,223.5893,223.6847,61100.0
2014-09-16 11:05:00,257.92,257.98,257.69,257.8,40500.0,223.7541,223.8062,223.5546,223.65,40500.0
2014-09-16 11:10:00,257.81,258.01,257.68,257.91,40900.0,223.6587,223.8322,223.5459,223.7455,40900.0
2014-09-16 11:15:00,257.92,257.95,257.66,257.78,27000.0,223.7541,223.7802,223.5286,223.6327,27000.0
2014-09-16 11:20:00,257.75,258.25,257.75,258.19,13300.0,223.6067,224.0404,223.6067,223.9884,13300.0
2014-09-16 11:25:00,258.18,258.55,258.08,258.53,19800.0,223.9797,224.3007,223.8929,224.2833,19800.0
2014-09-16 11:30:00,258.59,258.89,258.58,258.83,17800.0,224.3354,224.5957,224.3267,224.5436,17800.0
2014-09-16 11:35:00,258.91,259.03,258.8,258.8,13400.0,224.613,224.7171,224.5176,224.5176,13400.0
2014-09-16 11:40:00,258.85,258.91,258.68,258.82,23100.0,224.5609,224.613,224.4135,224.5349,23100.0
2014-09-16 11:45:00,258.83,258.99,258.64,258.94,15000.0,224.5436,224.6824,224.3788,224.639,15000.0
2014-09-16 11:50:00,258.97,259.29,258.97,259.21,20900.0,224.6651,224.9427,224.6651,224.8733,20900.0
2014-09-16 11:55:00,259.24,259.26,258.93,258.93,86400.0,224.8993,224.9166,224.6304,224.6304,86400.0
2014-09-16 12:00:00,258.97,259.03,258.78,258.92,8800.0,224.6651,224.7171,224.5002,224.6217,8800.0
2014-09-16 12:05:00,258.89,258.95,258.75,258.85,9900.0,224.5957,224.6477,224.4742,224.5609,9900.0
2014-09-16 12:10:00,258.84,259.1,258.81,259.1,7200.0,224.5523,224.7778,224.5262,224.7778,7200.0
2014-09-16 12:15:00,259.11,259.16,259.07,259.16,5400.0,224.7865,224.8299,224.7518,224.8299,5400.0
2014-09-16 12:20:00,259.17,259.45,259.17,259.39,13700.0,224.8386,225.0815,224.8386,225.0294,13700.0
2014-09-16 12:25:00,259.4,259.49,259.34,259.42,7900.0,225.0381,225.1162,224.986,225.0554,7900.0
2014-09-16 12:30:00,259.41,259.51,259.38,259.4,11300.0,225.0468,225.1335,225.0207,225.0381,11300.0
2014-09-16 12:35:00,259.37,259.63,259.33,259.59,14500.0,225.0121,225.2376,224.9774,225.2029,14500.0
2014-09-16 12:40:00,259.55,259.62,259.46,259.46,16700.0,225.1682,225.229,225.0901,225.0901,16700.0
2014-09-16 12:45:00,259.46,259.5,259.38,259.41,4600.0,225.0901,225.1248,225.0207,225.0468,4600.0
2014-09-16 12:50:00,259.35,259.46,259.33,259.38,9600.0,224.9947,225.0901,224.9774,225.0207,9600.0
2014-09-16 12:55:00,259.46,259.48,259.31,259.39,8300.0,225.0901,225.1075,224.96,225.0294,8300.0
2014-09-16 13:00:00,259.44,259.6,259.34,259.4,15100.0,225.0728,225.2116,224.986,225.0381,15100.0
2014-09-16 13:05:00,259.4,259.6,259.38,259.49,8800.0,225.0381,225.2116,225.0207,225.1162,8800.0
2014-09-16 13:10:00,259.55,259.64,259.4,259.47,6500.0,225.1682,225.2463,225.0381,225.0988,6500.0
2014-09-16 13:15:00,259.49,259.7,259.38,259.68,18100.0,225.1162,225.2984,225.0207,225.281,18100.0
2014-09-16 13:20:00,259.62,259.87,259.62,259.8,12400.0,225.229,225.4458,225.229,225.3851,12400.0
2014-09-16 13:25:00,259.81,259.81,259.63,259.64,14500.0,225.3938,225.3938,225.2376,225.2463,14500.0
2014-09-16 13:30:00,259.73,259.85,259.73,259.82,1700.0,225.3244,225.4285,225.3244,225.4025,1700.0
2014-09-16 13:35:00,259.85,260.1,259.82,260.09,45700.0,225.4285,225.6454,225.4025,225.6367,45700.0
2014-09-16 13:40:00,260.1,260.14,260.03,260.03,2600.0,225.6454,225.6801,225.5846,225.5846,2600.0
2014-09-16 13:45:00,260.07,260.08,259.97,259.97,2900.0,225.6193,225.628,225.5326,225.5326,2900.0
2014-09-16 13:50:00,259.99,259.99,259.83,259.88,7500.0,225.5499,225.5499,225.4111,225.4545,7500.0
2014-09-16 13:55:00,259.87,259.95,259.85,259.93,3900.0,225.4458,225.5152,225.4285,225.4979,3900.0
2014-09-16 14:00:00,259.92,259.95,259.8,259.88,6500.0,225.4892,225.5152,225.3851,225.4545,6500.0
2014-09-16 14:05:00,259.9,259.99,259.85,259.85,12800.0,225.4719,225.5499,225.4285,225.4285,12800.0
2014-09-16 14:10:00,259.9,260.0,259.9,260.0,12200.0,225.4719,225.5586,225.4719,225.5586,12200.0
2014-09-16 14:15:00,260.01,260.05,259.86,259.9,14200.0,225.5673,225.602,225.4372,225.4719,14200.0
2014-09-16 14:20:00,259.89,259.96,259.82,259.94,7400.0,225.4632,225.5239,225.4025,225.5066,7400.0
2014-09-16 14:25:00,259.95,260.2,259.95,260.09,49400.0,225.5152,225.7321,225.5152,225.6367,49400.0
2014-09-16 14:30:00,260.08,260.16,260.05,260.12,31700.0,225.628,225.6974,225.602,225.6627,31700.0
2014-09-16 14:35:00,260.14,260.14,259.96,259.98,26300.0,225.6801,225.6801,225.5239,225.5413,26300.0
2014-09-16 14:40:00,259.97,259.99,259.84,259.88,29700.0,225.5326,225.5499,225.4198,225.4545,29700.0
2014-09-16 14:45:00,259.87,259.91,259.8,259.81,43000.0,225.4458,225.4805,225.3851,225.3938,43000.0
2014-09-16 14:50:00,259.81,259.81,259.61,259.69,28200.0,225.3938,225.3938,225.2203,225.2897,28200.0
2014-09-16 14:55:00,259.69,259.72,259.59,259.59,24800.0,225.2897,225.3157,225.2029,225.2029,24800.0
2014-09-16 15:00:00,259.59,259.75,259.59,259.67,46900.0,225.2029,225.3417,225.2029,225.2723,46900.0
2014-09-16 15:05:00,259.7,259.95,259.7,259.88,22800.0,225.2984,225.5152,225.2984,225.4545,22800.0
2014-09-16 15:10:00,259.9,259.9,259.75,259.77,12500.0,225.4719,225.4719,225.3417,225.3591,12500.0
2014-09-16 15:15:00,259.8,259.83,259.69,259.8,18000.0,225.3851,225.4111,225.2897,225.3851,18000.0
2014-09-16 15:20:00,259.83,259.83,259.68,259.81,21900.0,225.4111,225.4111,225.281,225.3938,21900.0
2014-09-16 15:25:00,259.81,259.83,259.48,259.49,16100.0,225.3938,225.4111,225.1075,225.1162,16100.0
2014-09-16 15:30:00,259.54,259.61,259.48,259.48,18700.0,225.1595,225.2203,225.1075,225.1075,18700.0
2014-09-16 15:35:00,259.48,259.53,259.42,259.53,40300.0,225.1075,225.1509,225.0554,225.1509,40300.0
2014-09-16 15:40:00,259.53,259.56,259.39,259.51,20900.0,225.1509,225.1769,225.0294,225.1335,20900.0
2014-09-16 15:45:00,259.49,259.56,259.38,259.39,35100.0,225.1162,225.1769,225.0207,225.0294,35100.0
2014-09-16 15:50:00,259.42,259.46,259.28,259.38,28300.0,225.0554,225.0901,224.934,225.0207,28300.0
2014-09-16 15:55:00,259.38,259.62,259.31,259.43,203900.0,225.0207,225.229,224.96,225.0641,203900.0
2014-09-17 09:30:00,259.68,259.92,259.57,259.81,43200.0,225.281,225.4892,225.1856,225.3938,43200.0
2014-09-17 09:35:00,259.79,260.57,259.79,260.46,31400.0,225.3764,226.0531,225.3764,225.9577,31400.0
2014-09-17 09:40:00,260.46,260.46,260.14,260.26,85900.0,225.9577,225.9577,225.6801,225.7842,85900.0
2014-09-17 09:45:00,260.26,260.48,260.2,260.35,36600.0,225.7842,225.975,225.7321,225.8622,36600.0
2014-09-17 09:50:00,260.34,260.37,260.03,260.12,37000.0,225.8536,225.8796,225.5846,225.6627,37000.0
2014-09-17 09:55:00,260.13,260.4,260.12,260.27,72100.0,225.6714,225.9056,225.6627,225.7928,72100.0
2014-09-17 10:00:00,260.27,260.53,260.17,260.26,37700.0,225.7928,226.0184,225.7061,225.7842,37700.0
2014-09-17 10:05:00,260.25,260.35,260.11,260.15,56100.0,225.7755,225.8622,225.654,225.6887,56100.0
2014-09-17 10:10:00,260.15,260.15,259.9,259.93,54200.0,225.6887,225.6887,225.4719,225.4979,54200.0
2014-09-17 10:15:00,259.93,260.15,259.93,260.13,28100.0,225.4979,225.6887,225.4979,225.6714,28100.0
2014-09-17 10:20:00,260.13,260.21,260.05,260.19,70900.0,225.6714,225.7408,225.602,225.7234,70900.0
2014-09-17 10:25:00,260.18,260.26,260.16,260.25,52300.0,225.7148,225.7842,225.6974,225.7755,52300.0
2014-09-17 10:30:00,260.27,260.27,260.07,260.09,50600.0,225.7928,225.7928,225.6193,225.6367,50600.0
2014-09-17 10:35:00,260.06,260.06,259.85,259.88,44300.0,225.6107,225.6107,225.4285,225.4545,44300.0
2014-09-17 10:40:00,259.85,260.05,259.84,259.97,29100.0,225.4285,225.602,225.4198,225.5326,29100.0
2014-09-17 10:45:00,259.98,260.03,259.81,260.0,44100.0,225.5413,225.5846,225.3938,225.5586,44100.0
2014-09-17 10:50:00,260.01,260.01,259.78,259.82,49800.0,225.5673,225.5673,225.3678,225.4025,49800.0
2014-09-17 10:55:00,259.8,259.9,259.66,259.88,18500.0,225.3851,225.4719,225.2637,225.4545,18500.0
2014-09-17 11:00:00,259.87,260.04,259.84,260.02,40200.0,225.4458,225.5933,225.4198,225.576,40200.0
2014-09-17 11:05:00,260.01,260.07,259.84,259.91,15100.0,225.5673,225.6193,225.4198,225.4805,15100.0
2014-09-17 11:10:00,259.9,259.99,259.8,259.96,40300.0,225.4719,225.5499,225.3851,225.5239,40300.0
2014-09-17 11:15:00,259.97,260.04,259.94,259.94,27900.0,225.5326,225.5933,225.5066,225.5066,27900.0
2014-09-17 11:20:00,259.93,259.99,259.85,259.87,32200.0,225.4979,225.5499,225.4285,225.4458,32200.0
2014-09-17 11:25:00,259.89,260.02,259.89,260.02,12800.0,225.4632,225.576,225.4632,225.576,12800.0
2014-09-17 11:30:00,260.03,260.04,259.7,259.77,9600.0,225.5846,225.5933,225.2984,225.3591,9600.0
2014-09-17 11:35:00,259.8,259.91,259.74,259.86,14300.0,225.3851,225.4805,225.3331,225.4372,14300.0
2014-09-17 11:40:00,259.87,259.87,259.77,259.77,4700.0,225.4458,225.4458,225.3591,225.3591,4700.0
2014-09-17 11:45:00,259.76,259.86,259.76,259.81,12400.0,225.3504,225.4372,225.3504,225.3938,12400.0
2014-09-17 11:50:00,259.82,259.88,259.78,259.86,8300.0,225.4025,225.4545,225.3678,225.4372,8300.0
2014-09-17 11:55:00,259.88,259.91,259.75,259.76,13500.0,225.4545,225.4805,225.3417,225.3504,13500.0
2014-09-17 12:00:00,259.77,259.83,259.77,259.78,4500.0,225.3591,225.4111,225.3591,225.3678,4500.0
2014-09-17 12:05:00,259.78,259.88,259.73,259.73,25700.0,225.3678,225.4545,225.3244,225.3244,25700.0
2014-09-17 12:10:00,259.74,259.79,259.72,259.78,8000.0,225.3331,225.3764,225.3157,225.3678,8000.0
2014-09-17 12:15:00,259.77,259.8,259.67,259.7,9700.0,225.3591,225.3851,225.2723,225.2984,9700.0
2014-09-17 12:20:00,259.69,259.69,259.51,259.53,35200.0,225.2897,225.2897,225.1335,225.1509,35200.0
2014-09-17 12:25:00,259.52,259.55,259.43,259.53,9200.0,225.1422,225.1682,225.0641,225.1509,9200.0
2014-09-17 12:30:00,259.48,259.54,259.44,259.48,53600.0,225.1075,225.1595,225.0728,225.1075,53600.0
2014-09-17 12:35:00,259.49,259.59,259.48,259.59,32700.0,225.1162,225.2029,225.1075,225.2029,32700.0
2014-09-17 12:40:00,259.59,259.69,259.59,259.67,14700.0,225.2029,225.2897,225.2029,225.2723,14700.0
2014-09-17 12:45:00,259.69,259.71,259.54,259.54,11000.0,225.2897,225.307,225.1595,225.1595,11000.0
2014-09-17 12:50:00,259.54,259.6,259.51,259.6,7400.0,225.1595,225.2116,225.1335,225.2116,7400.0
2014-09-17 12:55:00,259.6,259.65,259.55,259.59,18300.0,225.2116,225.255,225.1682,225.2029,18300.0
2014-09-17 13:00:00,259.57,259.61,259.48,259.59,16500.0,225.1856,225.2203,225.1075,225.2029,16500.0
2014-09-17 13:05:00,259.58,259.58,259.4,259.49,41800.0,225.1942,225.1942,225.0381,225.1162,41800.0
2014-09-17 13:10:00,259.5,259.57,259.44,259.44,21500.0,225.1248,225.1856,225.0728,225.0728,21500.0
2014-09-17 13:15:00,259.44,259.44,259.35,259.39,28400.0,225.0728,225.0728,224.9947,225.0294,28400.0
2014-09-17 13:20:00,259.39,259.42,259.21,259.21,20000.0,225.0294,225.0554,224.8733,224.8733,20000.0
2014-09-17 13:25:00,259.2,259.21,259.11,259.14,13300.0,224.8646,224.8733,224.7865,224.8125,13300.0
2014-09-17 13:30:00,259.11,259.2,259.01,259.09,17000.0,224.7865,224.8646,224.6998,224.7692,17000.0
2014-09-17 13:35:00,259.05,259.18,259.02,259.16,15700.0,224.7345,224.8472,224.7084,224.8299,15700.0
2014-09-17 13:40:00,259.14,259.35,259.11,259.35,40000.0,224.8125,224.9947,224.7865,224.9947,40000.0
2014-09-17 13:45:00,259.34,259.35,259.27,259.3,8500.0,224.986,224.9947,224.9253,224.9513,8500.0
2014-09-17 13:50:00,259.26,259.44,259.24,259.39,37600.0,224.9166,225.0728,224.8993,225.0294,37600.0
2014-09-17 13:55:00,259.37,259.58,259.37,259.58,7600.0,225.0121,225.1942,225.0121,225.1942,7600.0
2014-09-17 14:00:00,259.5,260.06,258.43,258.56,22500.0,225.1248,225.6107,224.1966,224.3094,22500.0
2014-09-17 14:05:00,258.48,259.75,258.47,259.56,179600.0,224.24,225.3417,224.2313,225.1769,179600.0
2014-09-17 14:10:00,259.64,260.4,259.62,260.29,60000.0,225.2463,225.9056,225.229,225.8102,60000.0
2014-09-17 14:15:00,260.32,260.44,260.01,260.27,54100.0,225.8362,225.9403,225.5673,225.7928,54100.0
2014-09-17 14:20:00,260.29,260.46,260.12,260.45,30300.0,225.8102,225.9577,225.6627,225.949,30300.0
2014-09-17 14:25:00,260.47,260.66,260.32,260.66,58500.0,225.9664,226.1312,225.8362,226.1312,58500.0
2014-09-17 14:30:00,260.65,260.67,260.23,260.23,36100.0,226.1225,226.1399,225.7581,225.7581,36100.0
2014-09-17 14:35:00,260.18,260.29,259.97,260.1,23300.0,225.7148,225.8102,225.5326,225.6454,23300.0
2014-09-17 14:40:00,260.11,260.31,259.74,259.84,24800.0,225.654,225.8275,225.3331,225.4198,24800.0
2014-09-17 14:45:00,259.74,260.01,259.62,259.96,27100.0,225.3331,225.5673,225.229,225.5239,27100.0
2014-09-17 14:50:00,259.96,260.2,259.84,260.18,21600.0,225.5239,225.7321,225.4198,225.7148,21600.0
2014-09-17 14:55:00,260.18,260.27,260.01,260.19,18200.0,225.7148,225.7928,225.5673,225.7234,18200.0
2014-09-17 15:00:00,260.16,260.5,260.13,260.45,18100.0,225.6974,225.9924,225.6714,225.949,18100.0
2014-09-17 15:05:00,260.52,260.71,260.49,260.63,13400.0,226.0097,226.1746,225.9837,226.1052,13400.0
2014-09-17 15:10:00,260.67,260.67,260.51,260.64,25300.0,226.1399,226.1399,226.0011,226.1138,25300.0
2014-09-17 15:15:00,260.65,260.76,260.59,260.59,11500.0,226.1225,226.2179,226.0705,226.0705,11500.0
2014-09-17 15:20:00,260.52,260.55,260.09,260.17,182100.0,226.0097,226.0358,225.6367,225.7061,182100.0
2014-09-17 15:25:00,260.12,260.27,260.0,260.24,26400.0,225.6627,225.7928,225.5586,225.7668,26400.0
2014-09-17 15:30:00,260.26,260.26,259.74,259.74,22400.0,225.7842,225.7842,225.3331,225.3331,22400.0
2014-09-17 15:35:00,259.76,259.84,259.34,259.38,15100.0,225.3504,225.4198,224.986,225.0207,15100.0
2014-09-17 15:40:00,259.4,259.58,259.4,259.53,11600.0,225.0381,225.1942,225.0381,225.1509,11600.0
2014-09-17 15:45:00,259.56,259.56,259.25,259.29,28800.0,225.1769,225.1769,224.908,224.9427,28800.0
2014-09-17 15:50:00,259.3,259.52,259.28,259.37,24900.0,224.9513,225.1422,224.934,225.0121,24900.0
2014-09-17 15:55:00,259.39,259.44,259.28,259.32,140400.0,225.0294,225.0728,224.934,224.9687,140400.0
2014-09-18 09:30:00,260.38,260.42,260.04,260.04,21100.0,225.8883,225.923,225.5933,225.5933,21100.0
2014-09-18 09:35:00,260.0,260.0,259.57,259.71,10400.0,225.5586,225.5586,225.1856,225.307,10400.0
2014-09-18 09:40:00,259.71,260.06,259.57,259.99,11500.0,225.307,225.6107,225.1856,225.5499,11500.0
2014-09-18 09:45:00,259.93,260.16,259.81,259.81,7900.0,225.4979,225.6974,225.3938,225.3938,7900.0
2014-09-18 09:50:00,259.85,260.31,259.68,260.21,12200.0,225.4285,225.8275,225.281,225.7408,12200.0
2014-09-18 09:55:00,260.29,260.3,259.99,259.99,5300.0,225.8102,225.8189,225.5499,225.5499,5300.0
2014-09-18 10:00:00,260.1,260.38,260.07,260.22,7000.0,225.6454,225.8883,225.6193,225.7495,7000.0
2014-09-18 10:05:00,260.23,260.3,260.08,260.19,6200.0,225.7581,225.8189,225.628,225.7234,6200.0
2014-09-18 10:10:00,260.37,260.46,260.12,260.24,13000.0,225.8796,225.9577,225.6627,225.7668,13000.0
2014-09-18 10:15:00,260.31,260.33,260.09,260.1,4300.0,225.8275,225.8449,225.6367,225.6454,4300.0
2014-09-18 10:20:00,260.16,260.32,260.03,260.13,14400.0,225.6974,225.8362,225.5846,225.6714,14400.0
2014-09-18 10:25:00,260.16,260.22,259.74,259.78,25400.0,225.6974,225.7495,225.3331,225.3678,25400.0
2014-09-18 10:30:00,259.72,260.26,259.71,260.26,6100.0,225.3157,225.7842,225.307,225.7842,6100.0
2014-09-18 10:35:00,260.26,260.42,260.23,260.36,7700.0,225.7842,225.923,225.7581,225.8709,7700.0
2014-09-18 10:40:00,260.38,260.39,260.19,260.36,7700.0,225.8883,225.897,225.7234,225.8709,7700.0
2014-09-18 10:45:00,260.38,260.72,260.38,260.62,9400.0,225.8883,226.1832,225.8883,226.0965,9400.0
2014-09-18 10:50:00,260.6,260.7,260.58,260.62,5700.0,226.0791,226.1659,226.0618,226.0965,5700.0
2014-09-18 10:55:00,260.63,260.65,260.26,260.26,5500.0,226.1052,226.1225,225.7842,225.7842,5500.0
2014-09-18 11:00:00,260.3,260.41,260.26,260.41,2500.0,225.8189,225.9143,225.7842,225.9143,2500.0
2014-09-18 11:05:00,260.32,260.5,260.31,260.5,2600.0,225.8362,225.9924,225.8275,225.9924,2600.0
2014-09-18 11:10:00,260.46,260.48,260.33,260.39,5500.0,225.9577,225.975,225.8449,225.897,5500.0
2014-09-18 11:15:00,260.48,260.48,260.36,260.36,1900.0,225.975,225.975,225.8709,225.8709,1900.0
2014-09-18 11:20:00,260.35,260.42,260.31,260.4,3800.0,225.8622,225.923,225.8275,225.9056,3800.0
2014-09-18 11:25:00,260.4,260.41,260.35,260.37,6100.0,225.9056,225.9143,225.8622,225.8796,6100.0
2014-09-18 11:30:00,260.41,260.49,260.29,260.49,4400.0,225.9143,225.9837,225.8102,225.9837,4400.0
2014-09-18 11:35:00,260.5,260.5,260.26,260.26,15300.0,225.9924,225.9924,225.7842,225.7842,15300.0
2014-09-18 11:40:00,260.27,260.27,260.18,260.19,2400.0,225.7928,225.7928,225.7148,225.7234,2400.0
2014-09-18 11:45:00,260.18,260.26,260.15,260.2,3300.0,225.7148,225.7842,225.6887,225.7321,3300.0
2014-09-18 11:50:00,260.09,260.09,259.99,260.0,4700.0,225.6367,225.6367,225.5499,225.5586,4700.0
2014-09-18 11:55:00,259.99,260.18,259.99,260.11,2900.0,225.5499,225.7148,225.5499,225.654,2900.0
2014-09-18 12:00:00,260.13,260.21,260.13,260.19,1800.0,225.6714,225.7408,225.6714,225.7234,1800.0
2014-09-18 12:05:00,260.2,260.22,260.08,260.08,3400.0,225.7321,225.7495,225.628,225.628,3400.0
2014-09-18 12:10:00,260.13,260.18,260.13,260.18,600.0,225.6714,225.7148,225.6714,225.7148,600.0
2014-09-18 12:15:00,260.22,260.31,260.21,260.25,6800.0,225.7495,225.8275,225.7408,225.7755,6800.0
2014-09-18 12:20:00,260.23,260.25,260.18,260.23,2900.0,225.7581,225.7755,225.7148,225.7581,2900.0
2014-09-18 12:25:00,260.25,260.3,260.23,260.3,2100.0,225.7755,225.8189,225.7581,225.8189,2100.0
2014-09-18 12:30:00,260.27,260.3,260.23,260.3,2100.0,225.7928,225.8189,225.7581,225.8189,2100.0
2014-09-18 12:35:00,260.3,260.4,260.3,260.35,2700.0,225.8189,225.9056,225.8189,225.8622,2700.0
2014-09-18 12:40:00,260.32,260.41,260.31,260.31,800.0,225.8362,225.9143,225.8275,225.8275,800.0
2014-09-18 12:45:00,260.33,260.35,260.32,260.34,2600.0,225.8449,225.8622,225.8362,225.8536,2600.0
2014-09-18 12:50:00,260.34,260.34,260.15,260.16,3600.0,225.8536,225.8536,225.6887,225.6974,3600.0
2014-09-18 12:55:00,260.18,260.28,260.18,260.28,1300.0,225.7148,225.8015,225.7148,225.8015,1300.0
2014-09-18 13:00:00,260.28,260.29,260.24,260.29,3400.0,225.8015,225.8102,225.7668,225.8102,3400.0
2014-09-18 13:05:00,260.25,260.26,260.21,260.22,900.0,225.7755,225.7842,225.7408,225.7495,900.0
2014-09-18 13:10:00,260.17,260.26,260.17,260.26,2100.0,225.7061,225.7842,225.7061,225.7842,2100.0
2014-09-18 13:15:00,260.26,260.27,260.25,260.27,1700.0,225.7842,225.7928,225.7755,225.7928,1700.0
2014-09-18 13:20:00,260.26,260.26,260.15,260.17,1400.0,225.7842,225.7842,225.6887,225.7061,1400.0
2014-09-18 13:25:00,260.13,260.16,260.13,260.16,400.0,225.6714,225.6974,225.6714,225.6974,400.0
2014-09-18 13:30:00,260.16,260.17,260.11,260.14,1500.0,225.6974,225.7061,225.654,225.6801,1500.0
2014-09-18 13:35:00,260.17,260.19,260.15,260.16,4000.0,225.7061,225.7234,225.6887,225.6974,4000.0
2014-09-18 13:40:00,260.2,260.26,260.13,260.21,3400.0,225.7321,225.7842,225.6714,225.7408,3400.0
2014-09-18 13:45:00,260.21,260.21,260.18,260.2,1100.0,225.7408,225.7408,225.7148,225.7321,1100.0
2014-09-18 13:50:00,260.18,260.19,260.04,260.14,5300.0,225.7148,225.7234,225.5933,225.6801,5300.0
2014-09-18 13:55:00,260.1,260.1,259.89,260.03,3000.0,225.6454,225.6454,225.4632,225.5846,3000.0
2014-09-18 14:00:00,260.04,260.07,260.03,260.04,1600.0,225.5933,225.6193,225.5846,225.5933,1600.0
2014-09-18 14:05:00,260.07,260.18,260.02,260.15,2900.0,225.6193,225.7148,225.576,225.6887,2900.0
2014-09-18 14:10:00,260.19,260.24,260.16,260.16,9600.0,225.7234,225.7668,225.6974,225.6974,9600.0
2014-09-18 14:15:00,260.18,260.23,260.05,260.05,6700.0,225.7148,225.7581,225.602,225.602,6700.0
2014-09-18 14:20:00,260.0,260.01,259.91,259.96,11300.0,225.5586,225.5673,225.4805,225.5239,11300.0
2014-09-18 14:25:00,259.98,260.09,259.98,259.99,3200.0,225.5413,225.6367,225.5413,225.5499,3200.0
2014-09-18 14:30:00,260.01,260.07,260.01,260.06,11700.0,225.5673,225.6193,225.5673,225.6107,11700.0
2014-09-18 14:35:00,260.05,260.05,259.97,260.03,4200.0,225.602,225.602,225.5326,225.5846,4200.0
2014-09-18 14:40:00,260.01,260.06,259.99,260.01,6300.0,225.5673,225.6107,225.5499,225.5673,6300.0
2014-09-18 14:45:00,260.06,260.1,260.0,260.01,16400.0,225.6107,225.6454,225.5586,225.5673,16400.0
2014-09-18 14:50:00,260.01,260.03,259.94,260.03,7800.0,225.5673,225.5846,225.5066,225.5846,7800.0
2014-09-18 14:55:00,260.02,260.02,259.87,259.88,76800.0,225.576,225.576,225.4458,225.4545,76800.0
2014-09-18 15:00:00,259.88,259.91,259.75,259.9,30500.0,225.4545,225.4805,225.3417,225.4719,30500.0
2014-09-18 15:05:00,259.92,259.99,259.9,259.99,5000.0,225.4892,225.5499,225.4719,225.5499,5000.0
2014-09-18 15:10:00,259.99,260.04,259.97,260.01,2800.0,225.5499,225.5933,225.5326,225.5673,2800.0
2014-09-18 15:15:00,260.04,260.16,260.03,260.12,3500.0,225.5933,225.6974,225.5846,225.6627,3500.0
2014-09-18 15:20:00,260.12,260.13,260.02,260.02,4500.0,225.6627,225.6714,225.576,225.576,4500.0
2014-09-18 15:25:00,260.03,260.24,260.03,260.23,34300.0,225.5846,225.7668,225.5846,225.7581,34300.0
2014-09-18 15:30:00,260.22,260.24,260.2,260.24,21100.0,225.7495,225.7668,225.7321,225.7668,21100.0
2014-09-18 15:35:00,260.24,260.32,260.23,260.32,25100.0,225.7668,225.8362,225.7581,225.8362,25100.0
2014-09-18 15:40:00,260.32,260.32,260.14,260.15,67500.0,225.8362,225.8362,225.6801,225.6887,67500.0
2014-09-18 15:45:00,260.14,260.21,260.14,260.15,35100.0,225.6801,225.7408,225.6801,225.6887,35100.0
2014-09-18 15:50:00,260.14,260.17,260.08,260.17,7700.0,225.6801,225.7061,225.628,225.7061,7700.0
2014-09-18 15:55:00,260.16,260.21,260.09,260.18,43100.0,225.6974,225.7408,225.6367,225.7148,43100.0
2014-09-19 09:30:00,260.76,260.76,260.29,260.29,26000.0,226.7087,226.7087,226.3,226.3,26000.0
2014-09-19 09:35:00,260.25,260.55,260.18,260.45,12100.0,226.2653,226.5261,226.2044,226.4391,12100.0
2014-09-19 09:40:00,260.37,260.37,259.93,260.07,21400.0,226.3696,226.3696,225.987,226.1088,21400.0
2014-09-19 09:45:00,260.16,260.39,260.1,260.34,16500.0,226.187,226.387,226.1348,226.3435,16500.0
2014-09-19 09:50:00,260.4,260.51,260.33,260.4,11400.0,226.3957,226.4913,226.3348,226.3957,11400.0
2014-09-19 09:55:00,260.31,260.34,260.21,260.28,3800.0,226.3174,226.3435,226.2305,226.2913,3800.0
2014-09-19 10:00:00,260.29,260.45,260.23,260.31,5800.0,226.3,226.4391,226.2479,226.3174,5800.0
2014-09-19 10:05:00,260.38,260.47,260.1,260.26,14100.0,226.3783,226.4565,226.1348,226.2739,14100.0
2014-09-19 10:10:00,260.34,260.39,260.23,260.28,6900.0,226.3435,226.387,226.2479,226.2913,6900.0
2014-09-19 10:15:00,260.27,260.31,260.05,260.19,6400.0,226.2826,226.3174,226.0914,226.2131,6400.0
2014-09-19 10:20:00,260.19,260.19,259.96,260.12,3000.0,226.2131,226.2131,226.0131,226.1522,3000.0
2014-09-19 10:25:00,260.14,260.14,259.83,259.84,3700.0,226.1696,226.1696,225.9001,225.9088,3700.0
2014-09-19 10:30:00,259.77,259.81,259.55,259.8,5400.0,225.8479,225.8827,225.6567,225.874,5400.0
2014-09-19 10:35:00,259.84,259.84,259.7,259.72,2500.0,225.9088,225.9088,225.7871,225.8045,2500.0
2014-09-19 10:40:00,259.66,259.66,259.52,259.55,7000.0,225.7523,225.7523,225.6306,225.6567,7000.0
2014-09-19 10:45:00,259.46,259.51,259.36,259.45,8600.0,225.5784,225.6219,225.4915,225.5697,8600.0
2014-09-19 10:50:00,259.45,259.59,259.32,259.5,11900.0,225.5697,225.6914,225.4567,225.6132,11900.0
2014-09-19 10:55:00,259.49,259.49,259.39,259.42,5800.0,225.6045,225.6045,225.5176,225.5436,5800.0
2014-09-19 11:00:00,259.47,259.57,259.37,259.49,10800.0,225.5871,225.6741,225.5002,225.6045,10800.0
2014-09-19 11:05:00,259.52,259.52,259.38,259.49,9400.0,225.6306,225.6306,225.5089,225.6045,9400.0
2014-09-19 11:10:00,259.5,259.53,259.22,259.24,13900.0,225.6132,225.6393,225.3698,225.3871,13900.0
2014-09-19 11:15:00,259.29,259.44,259.29,259.34,7500.0,225.4306,225.561,225.4306,225.4741,7500.0
2014-09-19 11:20:00,259.38,259.41,259.3,259.34,7600.0,225.5089,225.5349,225.4393,225.4741,7600.0
2014-09-19 11:25:00,259.3,259.39,259.23,259.23,4000.0,225.4393,225.5176,225.3784,225.3784,4000.0
2014-09-19 11:30:00,259.19,259.22,258.83,258.84,62100.0,225.3437,225.3698,225.0307,225.0394,62100.0
2014-09-19 11:35:00,258.84,258.84,258.67,258.74,76100.0,225.0394,225.0394,224.8916,224.9524,76100.0
2014-09-19 11:40:00,258.72,258.81,258.64,258.77,12600.0,224.935,225.0133,224.8655,224.9785,12600.0
2014-09-19 11:45:00,258.77,258.82,258.5,258.54,34300.0,224.9785,225.022,224.7438,224.7786,34300.0
2014-09-19 11:50:00,258.54,258.64,258.53,258.63,10600.0,224.7786,224.8655,224.7699,224.8568,10600.0
2014-09-19 11:55:00,258.58,258.67,258.49,258.62,22500.0,224.8133,224.8916,224.7351,224.8481,22500.0
2014-09-19 12:00:00,258.62,258.62,258.38,258.48,19800.0,224.8481,224.8481,224.6394,224.7264,19800.0
2014-09-19 12:05:00,258.43,258.43,258.18,258.29,15300.0,224.6829,224.6829,224.4656,224.5612,15300.0
2014-09-19 12:10:00,258.32,258.36,258.26,258.28,11500.0,224.5873,224.6221,224.5351,224.5525,11500.0
2014-09-19 12:15:00,258.26,258.29,258.12,258.2,11700.0,224.5351,224.5612,224.4134,224.483,11700.0
2014-09-19 12:20:00,258.18,258.29,258.12,258.26,13000.0,224.4656,224.5612,224.4134,224.5351,13000.0
2014-09-19 12:25:00,258.29,258.4,258.25,258.29,9900.0,224.5612,224.6568,224.5264,224.5612,9900.0
2014-09-19 12:30:00,258.23,258.25,258.15,258.15,5400.0,224.509,224.5264,224.4395,224.4395,5400.0
2014-09-19 12:35:00,258.29,258.45,258.26,258.45,3900.0,224.5612,224.7003,224.5351,224.7003,3900.0
2014-09-19 12:40:00,258.48,258.48,258.13,258.13,98700.0,224.7264,224.7264,224.4221,224.4221,98700.0
2014-09-19 12:45:00,258.13,258.17,257.99,257.99,12800.0,224.4221,224.4569,224.3004,224.3004,12800.0
2014-09-19 12:50:00,257.98,257.99,257.82,257.87,15100.0,224.2917,224.3004,224.1526,224.196,15100.0
2014-09-19 12:55:00,257.86,258.01,257.81,257.96,8900.0,224.1874,224.3178,224.1439,224.2743,8900.0
2014-09-19 13:00:00,257.94,257.95,257.66,257.75,12600.0,224.2569,224.2656,224.0135,224.0917,12600.0
2014-09-19 13:05:00,257.7,257.8,257.7,257.72,5100.0,224.0482,224.1352,224.0482,224.0656,5100.0
2014-09-19 13:10:00,257.69,257.69,257.47,257.53,6500.0,224.0396,224.0396,223.8483,223.9004,6500.0
2014-09-19 13:15:00,257.44,257.51,257.37,257.46,17500.0,223.8222,223.8831,223.7613,223.8396,17500.0
2014-09-19 13:20:00,257.47,257.68,257.46,257.68,4700.0,223.8483,224.0309,223.8396,224.0309,4700.0
2014-09-19 13:25:00,257.73,257.74,257.66,257.74,35700.0,224.0743,224.083,224.0135,224.083,35700.0
2014-09-19 13:30:00,257.74,257.96,257.72,257.82,73900.0,224.083,224.2743,224.0656,224.1526,73900.0
2014-09-19 13:35:00,257.84,257.85,257.73,257.77,12800.0,224.17,224.1787,224.0743,224.1091,12800.0
2014-09-19 13:40:00,257.73,257.73,257.63,257.63,4800.0,224.0743,224.0743,223.9874,223.9874,4800.0
2014-09-19 13:45:00,257.68,257.85,257.62,257.74,11100.0,224.0309,224.1787,223.9787,224.083,11100.0
2014-09-19 13:50:00,257.85,257.96,257.82,257.96,3600.0,224.1787,224.2743,224.1526,224.2743,3600.0
2014-09-19 13:55:00,257.92,257.94,257.75,257.79,7900.0,224.2395,224.2569,224.0917,224.1265,7900.0
2014-09-19 14:00:00,257.85,257.93,257.84,257.91,3400.0,224.1787,224.2482,224.17,224.2308,3400.0
2014-09-19 14:05:00,257.89,257.95,257.85,257.85,3500.0,224.2134,224.2656,224.1787,224.1787,3500.0
2014-09-19 14:10:00,257.86,257.91,257.86,257.91,800.0,224.1874,224.2308,224.1874,224.2308,800.0
2014-09-19 14:15:00,257.88,257.97,257.88,257.97,2400.0,224.2047,224.283,224.2047,224.283,2400.0
2014-09-19 14:20:00,258.01,258.22,257.94,258.12,3900.0,224.3178,224.5003,224.2569,224.4134,3900.0
2014-09-19 14:25:00,258.16,258.26,258.13,258.22,2800.0,224.4482,224.5351,224.4221,224.5003,2800.0
2014-09-19 14:30:00,258.22,258.22,258.08,258.1,1200.0,224.5003,224.5003,224.3786,224.396,1200.0
2014-09-19 14:35:00,258.12,258.36,258.07,258.36,16500.0,224.4134,224.6221,224.3699,224.6221,16500.0
2014-09-19 14:40:00,258.34,258.41,258.28,258.36,56400.0,224.6047,224.6655,224.5525,224.6221,56400.0
2014-09-19 14:45:00,258.34,258.45,258.33,258.33,29200.0,224.6047,224.7003,224.596,224.596,29200.0
2014-09-19 14:50:00,258.34,258.38,258.31,258.35,150400.0,224.6047,224.6394,224.5786,224.6134,150400.0
2014-09-19 14:55:00,258.36,258.39,258.29,258.39,140500.0,224.6221,224.6481,224.5612,224.6481,140500.0
2014-09-19 15:00:00,258.39,258.45,258.33,258.37,30500.0,224.6481,224.7003,224.596,224.6308,30500.0
2014-09-19 15:05:00,258.38,258.38,258.29,258.29,9400.0,224.6394,224.6394,224.5612,224.5612,9400.0
2014-09-19 15:10:00,258.31,258.31,258.22,258.28,30600.0,224.5786,224.5786,224.5003,224.5525,30600.0
2014-09-19 15:15:00,258.26,258.44,258.26,258.39,111400.0,224.5351,224.6916,224.5351,224.6481,111400.0
2014-09-19 15:20:00,258.39,258.41,258.3,258.32,144000.0,224.6481,224.6655,224.5699,224.5873,144000.0
2014-09-19 15:25:00,258.32,258.42,258.31,258.34,145000.0,224.5873,224.6742,224.5786,224.6047,145000.0
2014-09-19 15:30:00,258.36,258.38,258.24,258.31,26900.0,224.6221,224.6394,224.5177,224.5786,26900.0
2014-09-19 15:35:00,258.32,258.34,258.27,258.31,8500.0,224.5873,224.6047,224.5438,224.5786,8500.0
2014-09-19 15:40:00,258.29,258.39,258.28,258.39,19200.0,224.5612,224.6481,224.5525,224.6481,19200.0
2014-09-19 15:45:00,258.36,258.39,258.24,258.32,40700.0,224.6221,224.6481,224.5177,224.5873,40700.0
2014-09-19 15:50:00,258.3,258.34,258.23,258.28,30200.0,224.5699,224.6047,224.509,224.5525,30200.0
2014-09-19 15:55:00,258.3,258.3,258.0,258.04,128200.0,224.5699,224.5699,224.3091,224.3438,128200.0
2014-09-22 09:30:00,257.44,257.48,256.85,257.01,34100.0,223.8222,223.857,223.3092,223.4483,34100.0
2014-09-22 09:35:00,257.0,257.0,256.07,256.07,41100.0,223.4397,223.4397,222.6311,222.6311,41100.0
2014-09-22 09:40:00,256.04,256.13,255.79,255.89,59900.0,222.605,222.6833,222.3877,222.4746,59900.0
2014-09-22 09:45:00,255.91,256.31,255.85,256.14,61500.0,222.492,222.8398,222.4398,222.692,61500.0
2014-09-22 09:50:00,256.12,256.42,256.08,256.3,61200.0,222.6746,222.9354,222.6398,222.8311,61200.0
2014-09-22 09:55:00,256.27,256.33,256.08,256.21,46300.0,222.805,222.8571,222.6398,222.7528,46300.0
2014-09-22 10:00:00,256.21,256.33,255.99,256.26,77600.0,222.7528,222.8571,222.5615,222.7963,77600.0
2014-09-22 10:05:00,256.24,256.89,256.22,256.79,51200.0,222.7789,223.344,222.7615,223.2571,51200.0
2014-09-22 10:10:00,256.8,256.82,256.6,256.6,14300.0,223.2658,223.2832,223.0919,223.0919,14300.0
2014-09-22 10:15:00,256.58,256.6,256.2,256.21,22100.0,223.0745,223.0919,222.7441,222.7528,22100.0
2014-09-22 10:20:00,256.18,256.18,255.94,255.94,9600.0,222.7267,222.7267,222.5181,222.5181,9600.0
2014-09-22 10:25:00,255.94,256.03,255.78,255.91,6600.0,222.5181,222.5963,222.379,222.492,6600.0
2014-09-22 10:30:00,255.85,255.85,255.54,255.68,16900.0,222.4398,222.4398,222.1703,222.292,16900.0
2014-09-22 10:35:00,255.66,255.79,255.63,255.74,3200.0,222.2746,222.3877,222.2486,222.3442,3200.0
2014-09-22 10:40:00,255.68,255.68,255.28,255.36,14300.0,222.292,222.292,221.9443,222.0138,14300.0
2014-09-22 10:45:00,255.39,255.45,255.16,255.18,49500.0,222.0399,222.0921,221.8399,221.8573,49500.0
2014-09-22 10:50:00,255.18,255.25,254.99,254.99,21300.0,221.8573,221.9182,221.6921,221.6921,21300.0
2014-09-22 10:55:00,254.97,255.09,254.89,255.07,99500.0,221.6747,221.7791,221.6052,221.7617,99500.0
2014-09-22 11:00:00,255.03,255.15,254.95,255.12,70400.0,221.7269,221.8312,221.6574,221.8052,70400.0
2014-09-22 11:05:00,255.1,255.15,255.03,255.03,27300.0,221.7878,221.8312,221.7269,221.7269,27300.0
2014-09-22 11:10:00,255.01,255.11,254.96,254.97,17600.0,221.7095,221.7965,221.666,221.6747,17600.0
2014-09-22 11:15:00,254.94,255.01,254.7,254.99,63500.0,221.6487,221.7095,221.44,221.6921,63500.0
2014-09-22 11:20:00,254.95,255.27,254.95,255.21,27500.0,221.6574,221.9356,221.6574,221.8834,27500.0
2014-09-22 11:25:00,255.23,255.26,255.13,255.13,24700.0,221.9008,221.9269,221.8138,221.8138,24700.0
2014-09-22 11:30:00,255.12,255.22,255.06,255.18,7600.0,221.8052,221.8921,221.753,221.8573,7600.0
2014-09-22 11:35:00,255.18,255.25,255.01,255.01,8500.0,221.8573,221.9182,221.7095,221.7095,8500.0
2014-09-22 11:40:00,255.01,255.15,254.98,255.15,3900.0,221.7095,221.8312,221.6834,221.8312,3900.0
2014-09-22 11:45:00,255.12,255.12,254.71,254.85,43500.0,221.8052,221.8052,221.4487,221.5704,43500.0
2014-09-22 11:50:00,254.85,254.9,254.5,254.63,72000.0,221.5704,221.6139,221.2661,221.3791,72000.0
2014-09-22 11:55:00,254.62,254.66,254.3,254.39,55700.0,221.3704,221.4052,221.0922,221.1705,55700.0
2014-09-22 12:00:00,254.38,254.38,254.2,254.35,38600.0,221.1618,221.1618,221.0053,221.1357,38600.0
2014-09-22 12:05:00,254.37,254.67,254.35,254.67,12300.0,221.1531,221.4139,221.1357,221.4139,12300.0
2014-09-22 12:10:00,254.62,254.68,254.54,254.56,17100.0,221.3704,221.4226,221.3009,221.3183,17100.0
2014-09-22 12:15:00,254.56,254.74,254.55,254.6,18900.0,221.3183,221.4748,221.3096,221.3531,18900.0
2014-09-22 12:20:00,254.59,254.74,254.57,254.73,16100.0,221.3444,221.4748,221.327,221.4661,16100.0
2014-09-22 12:25:00,254.71,254.77,254.63,254.72,23000.0,221.4487,221.5009,221.3791,221.4574,23000.0
2014-09-22 12:30:00,254.74,254.85,254.55,254.7,97100.0,221.4748,221.5704,221.3096,221.44,97100.0
2014-09-22 12:35:00,254.76,254.77,254.68,254.74,2500.0,221.4922,221.5009,221.4226,221.4748,2500.0
2014-09-22 12:40:00,254.67,254.87,254.63,254.81,4100.0,221.4139,221.5878,221.3791,221.5356,4100.0
2014-09-22 12:45:00,254.89,254.96,254.86,254.94,11000.0,221.6052,221.666,221.5791,221.6487,11000.0
2014-09-22 12:50:00,254.93,254.97,254.83,254.92,11300.0,221.64,221.6747,221.553,221.6313,11300.0
2014-09-22 12:55:00,254.93,254.97,254.76,254.83,14300.0,221.64,221.6747,221.4922,221.553,14300.0
2014-09-22 13:00:00,254.77,254.85,254.67,254.76,10300.0,221.5009,221.5704,221.4139,221.4922,10300.0
2014-09-22 13:05:00,254.76,254.92,254.76,254.81,15600.0,221.4922,221.6313,221.4922,221.5356,15600.0
2014-09-22 13:10:00,254.78,254.83,254.61,254.81,14000.0,221.5096,221.553,221.3618,221.5356,14000.0
2014-09-22 13:15:00,254.8,254.91,254.7,254.83,20600.0,221.5269,221.6226,221.44,221.553,20600.0
2014-09-22 13:20:00,254.79,254.9,254.74,254.74,5500.0,221.5182,221.6139,221.4748,221.4748,5500.0
2014-09-22 13:25:00,254.8,255.11,254.8,255.05,2800.0,221.5269,221.7965,221.5269,221.7443,2800.0
2014-09-22 13:30:00,255.08,255.11,254.93,254.99,6400.0,221.7704,221.7965,221.64,221.6921,6400.0
2014-09-22 13:35:00,255.02,255.07,254.88,254.89,4400.0,221.7182,221.7617,221.5965,221.6052,4400.0
2014-09-22 13:40:00,254.96,254.99,254.9,254.95,6100.0,221.666,221.6921,221.6139,221.6574,6100.0
2014-09-22 13:45:00,254.92,255.06,254.91,255.02,16200.0,221.6313,221.753,221.6226,221.7182,16200.0
2014-09-22 13:50:00,255.05,255.07,254.96,254.99,6500.0,221.7443,221.7617,221.666,221.6921,6500.0
2014-09-22 13:55:00,255.01,255.01,254.86,254.88,44600.0,221.7095,221.7095,221.5791,221.5965,44600.0
2014-09-22 14:00:00,254.86,254.94,254.79,254.85,27400.0,221.5791,221.6487,221.5182,221.5704,27400.0
2014-09-22 14:05:00,254.82,254.88,254.72,254.82,16100.0,221.5443,221.5965,221.4574,221.5443,16100.0
2014-09-22 14:10:00,254.82,254.91,254.6,254.71,49400.0,221.5443,221.6226,221.3531,221.4487,49400.0
2014-09-22 14:15:00,254.68,254.77,254.65,254.71,8200.0,221.4226,221.5009,221.3965,221.4487,8200.0
2014-09-22 14:20:00,254.69,254.77,254.6,254.6,11800.0,221.4313,221.5009,221.3531,221.3531,11800.0
2014-09-22 14:25:00,254.6,254.61,254.41,254.5,9400.0,221.3531,221.3618,221.1879,221.2661,9400.0
2014-09-22 14:30:00,254.53,254.66,254.52,254.66,3900.0,221.2922,221.4052,221.2835,221.4052,3900.0
2014-09-22 14:35:00,254.64,254.7,254.56,254.68,5700.0,221.3878,221.44,221.3183,221.4226,5700.0
2014-09-22 14:40:00,254.69,254.71,254.6,254.64,12600.0,221.4313,221.4487,221.3531,221.3878,12600.0
2014-09-22 14:45:00,254.69,254.89,254.69,254.87,34900.0,221.4313,221.6052,221.4313,221.5878,34900.0
2014-09-22 14:50:00,254.88,254.91,254.73,254.73,25300.0,221.5965,221.6226,221.4661,221.4661,25300.0
2014-09-22 14:55:00,254.77,254.85,254.75,254.75,10800.0,221.5009,221.5704,221.4835,221.4835,10800.0
2014-09-22 15:00:00,254.78,254.97,254.78,254.83,35400.0,221.5096,221.6747,221.5096,221.553,35400.0
2014-09-22 15:05:00,254.86,254.86,254.76,254.85,29100.0,221.5791,221.5791,221.4922,221.5704,29100.0
2014-09-22 15:10:00,254.86,254.89,254.64,254.66,60400.0,221.5791,221.6052,221.3878,221.4052,60400.0
2014-09-22 15:15:00,254.65,254.71,254.54,254.66,31400.0,221.3965,221.4487,221.3009,221.4052,31400.0
2014-09-22 15:20:00,254.65,254.75,254.65,254.75,17000.0,221.3965,221.4835,221.3965,221.4835,17000.0
2014-09-22 15:25:00,254.75,254.76,254.69,254.74,19700.0,221.4835,221.4922,221.4313,221.4748,19700.0
2014-09-22 15:30:00,254.77,254.8,254.62,254.68,67500.0,221.5009,221.5269,221.3704,221.4226,67500.0
2014-09-22 15:35:00,254.68,254.75,254.65,254.72,29700.0,221.4226,221.4835,221.3965,221.4574,29700.0
2014-09-22 15:40:00,254.69,254.94,254.69,254.89,25000.0,221.4313,221.6487,221.4313,221.6052,25000.0
2014-09-22 15:45:00,254.89,254.89,254.8,254.8,20000.0,221.6052,221.6052,221.5269,221.5269,20000.0
2014-09-22 15:50:00,254.8,254.8,254.54,254.59,53400.0,221.5269,221.5269,221.3009,221.3444,53400.0
2014-09-22 15:55:00,254.58,254.6,254.48,254.52,110100.0,221.3357,221.3531,221.2487,221.2835,110100.0
2014-09-23 09:30:00,253.35,253.78,253.1,253.73,83800.0,220.2663,220.6401,220.0489,220.5967,83800.0
2014-09-23 09:35:00,253.78,253.91,253.49,253.82,24900.0,220.6401,220.7532,220.388,220.6749,24900.0
2014-09-23 09:40:00,253.85,254.1,253.83,254.06,31300.0,220.701,220.9184,220.6836,220.8836,31300.0
2014-09-23 09:45:00,254.1,254.26,253.81,254.26,26300.0,220.9184,221.0575,220.6662,221.0575,26300.0
2014-09-23 09:50:00,254.28,254.5,254.28,254.34,14200.0,221.0748,221.2661,221.0748,221.127,14200.0
2014-09-23 09:55:00,254.32,254.72,254.24,254.63,116300.0,221.1096,221.4574,221.0401,221.3791,116300.0
2014-09-23 10:00:00,254.65,254.86,254.6,254.7,54500.0,221.3965,221.5791,221.3531,221.44,54500.0
2014-09-23 10:05:00,254.66,254.67,254.49,254.56,4500.0,221.4052,221.4139,221.2574,221.3183,4500.0
2014-09-23 10:10:00,254.6,254.68,254.24,254.41,22700.0,221.3531,221.4226,221.0401,221.1879,22700.0
2014-09-23 10:15:00,254.46,254.66,254.46,254.53,7400.0,221.2313,221.4052,221.2313,221.2922,7400.0
2014-09-23 10:20:00,254.57,254.83,254.57,254.67,5400.0,221.327,221.553,221.327,221.4139,5400.0
2014-09-23 10:25:00,254.65,254.65,254.42,254.45,5700.0,221.3965,221.3965,221.1966,221.2226,5700.0
2014-09-23 10:30:00,254.41,254.44,254.07,254.13,9000.0,221.1879,221.214,220.8923,220.9444,9000.0
2014-09-23 10:35:00,254.1,254.31,254.02,254.13,4300.0,220.9184,221.1009,220.8488,220.9444,4300.0
2014-09-23 10:40:00,254.09,254.32,254.08,254.24,5200.0,220.9097,221.1096,220.901,221.0401,5200.0
2014-09-23 10:45:00,254.11,254.36,254.0,254.36,8600.0,220.927,221.1444,220.8314,221.1444,8600.0
2014-09-23 10:50:00,254.36,254.53,254.29,254.33,9900.0,221.1444,221.2922,221.0835,221.1183,9900.0
2014-09-23 10:55:00,254.27,254.29,253.99,254.1,23300.0,221.0662,221.0835,220.8227,220.9184,23300.0
2014-09-23 11:00:00,254.13,254.44,254.12,254.29,11600.0,220.9444,221.214,220.9357,221.0835,11600.0
2014-09-23 11:05:00,254.17,254.22,254.05,254.19,4500.0,220.9792,221.0227,220.8749,220.9966,4500.0
2014-09-23 11:10:00,254.15,254.15,253.79,253.94,7900.0,220.9618,220.9618,220.6488,220.7792,7900.0
2014-09-23 11:15:00,253.95,254.13,253.95,254.06,5200.0,220.7879,220.9444,220.7879,220.8836,5200.0
2014-09-23 11:20:00,254.03,254.34,254.03,254.23,8200.0,220.8575,221.127,220.8575,221.0314,8200.0
2014-09-23 11:25:00,254.2,254.2,254.0,254.04,3300.0,221.0053,221.0053,220.8314,220.8662,3300.0
2014-09-23 11:30:00,254.01,254.24,254.0,254.2,10100.0,220.8401,221.0401,220.8314,221.0053,10100.0
2014-09-23 11:35:00,254.2,254.48,254.2,254.46,5700.0,221.0053,221.2487,221.0053,221.2313,5700.0
2014-09-23 11:40:00,254.49,254.51,254.37,254.38,2800.0,221.2574,221.2748,221.1531,221.1618,2800.0
2014-09-23 11:45:00,254.42,254.52,254.36,254.39,6500.0,221.1966,221.2835,221.1444,221.1705,6500.0
2014-09-23 11:50:00,254.39,254.58,254.38,254.53,3700.0,221.1705,221.3357,221.1618,221.2922,3700.0
2014-09-23 11:55:00,254.45,254.47,254.29,254.33,2400.0,221.2226,221.24,221.0835,221.1183,2400.0
2014-09-23 12:00:00,254.38,254.47,254.2,254.2,28300.0,221.1618,221.24,221.0053,221.0053,28300.0
2014-09-23 12:05:00,254.23,254.27,254.05,254.15,4700.0,221.0314,221.0662,220.8749,220.9618,4700.0
2014-09-23 12:10:00,254.14,254.22,254.1,254.16,2300.0,220.9531,221.0227,220.9184,220.9705,2300.0
2014-09-23 12:15:00,254.11,254.33,254.11,254.27,3000.0,220.927,221.1183,220.927,221.0662,3000.0
2014-09-23 12:20:00,254.2,254.21,253.85,253.93,6400.0,221.0053,221.014,220.701,220.7705,6400.0
2014-09-23 12:25:00,253.97,253.97,253.89,253.9,1500.0,220.8053,220.8053,220.7358,220.7445,1500.0
2014-09-23 12:30:00,253.95,254.03,253.93,253.94,2000.0,220.7879,220.8575,220.7705,220.7792,2000.0
2014-09-23 12:35:00,253.98,254.15,253.96,254.0,4600.0,220.814,220.9618,220.7966,220.8314,4600.0
2014-09-23 12:40:00,254.02,254.16,254.0,254.0,4300.0,220.8488,220.9705,220.8314,220.8314,4300.0
2014-09-23 12:45:00,254.04,254.06,253.84,253.84,42000.0,220.8662,220.8836,220.6923,220.6923,42000.0
2014-09-23 12:50:00,253.85,253.87,253.73,253.85,8100.0,220.701,220.7184,220.5967,220.701,8100.0
2014-09-23 12:55:00,253.82,253.84,253.74,253.79,11200.0,220.6749,220.6923,220.6054,220.6488,11200.0
2014-09-23 13:00:00,253.79,253.82,253.67,253.73,19900.0,220.6488,220.6749,220.5445,220.5967,19900.0
2014-09-23 13:05:00,253.7,253.7,253.46,253.48,13500.0,220.5706,220.5706,220.3619,220.3793,13500.0
2014-09-23 13:10:00,253.48,253.54,253.37,253.45,13700.0,220.3793,220.4315,220.2837,220.3532,13700.0
2014-09-23 13:15:00,253.45,253.47,253.26,253.36,15800.0,220.3532,220.3706,220.188,220.275,15800.0
2014-09-23 13:20:00,253.47,253.63,253.43,253.55,19800.0,220.3706,220.5097,220.3358,220.4402,19800.0
2014-09-23 13:25:00,253.6,253.61,253.51,253.55,19100.0,220.4836,220.4923,220.4054,220.4402,19100.0
2014-09-23 13:30:00,253.61,253.86,253.51,253.73,12900.0,220.4923,220.7097,220.4054,220.5967,12900.0
2014-09-23 13:35:00,253.72,253.81,253.6,253.81,24600.0,220.588,220.6662,220.4836,220.6662,24600.0
2014-09-23 13:40:00,253.8,253.8,253.58,253.62,23200.0,220.6575,220.6575,220.4663,220.501,23200.0
2014-09-23 13:45:00,253.64,253.65,253.38,253.38,24300.0,220.5184,220.5271,220.2924,220.2924,24300.0
2014-09-23 13:50:00,253.43,253.58,253.39,253.4,12300.0,220.3358,220.4663,220.3011,220.3098,12300.0
2014-09-23 13:55:00,253.39,253.39,253.1,253.18,23100.0,220.3011,220.3011,220.0489,220.1185,23100.0
2014-09-23 14:00:00,253.2,253.48,253.09,253.28,35300.0,220.1359,220.3793,220.0402,220.2054,35300.0
2014-09-23 14:05:00,253.25,253.3,253.08,253.09,11700.0,220.1793,220.2228,220.0315,220.0402,11700.0
2014-09-23 14:10:00,253.1,253.25,253.04,253.12,27100.0,220.0489,220.1793,219.9968,220.0663,27100.0
2014-09-23 14:15:00,253.1,253.15,253.02,253.03,20600.0,220.0489,220.0924,219.9794,219.9881,20600.0
2014-09-23 14:20:00,253.01,253.05,252.74,252.82,78600.0,219.9707,220.0055,219.7359,219.8055,78600.0
2014-09-23 14:25:00,252.8,253.13,252.77,253.11,15300.0,219.7881,220.075,219.762,220.0576,15300.0
2014-09-23 14:30:00,253.09,253.27,253.03,253.03,14900.0,220.0402,220.1967,219.9881,219.9881,14900.0
2014-09-23 14:35:00,253.07,253.15,252.9,252.92,45100.0,220.0229,220.0924,219.8751,219.8924,45100.0
2014-09-23 14:40:00,252.95,252.96,252.78,252.8,11200.0,219.9185,219.9272,219.7707,219.7881,11200.0
2014-09-23 14:45:00,252.86,252.97,252.86,252.92,18200.0,219.8403,219.9359,219.8403,219.8924,18200.0
2014-09-23 14:50:00,252.92,253.04,252.77,252.77,168600.0,219.8924,219.9968,219.762,219.762,168600.0
2014-09-23 14:55:00,252.76,253.02,252.74,252.94,71200.0,219.7533,219.9794,219.7359,219.9098,71200.0
2014-09-23 15:00:00,252.97,253.04,252.9,252.94,160400.0,219.9359,219.9968,219.8751,219.9098,160400.0
2014-09-23 15:05:00,252.95,252.95,252.78,252.84,50900.0,219.9185,219.9185,219.7707,219.8229,50900.0
2014-09-23 15:10:00,252.84,253.02,252.83,252.98,160500.0,219.8229,219.9794,219.8142,219.9446,160500.0
2014-09-23 15:15:00,253.0,253.01,252.86,252.86,79300.0,219.962,219.9707,219.8403,219.8403,79300.0
2014-09-23 15:20:00,252.85,252.94,252.81,252.92,74000.0,219.8316,219.9098,219.7968,219.8924,74000.0
2014-09-23 15:25:00,252.92,253.1,252.92,253.03,160200.0,219.8924,220.0489,219.8924,219.9881,160200.0
2014-09-23 15:30:00,253.04,253.06,252.9,253.05,76400.0,219.9968,220.0142,219.8751,220.0055,76400.0
2014-09-23 15:35:00,253.07,253.25,253.07,253.25,80000.0,220.0229,220.1793,220.0229,220.1793,80000.0
2014-09-23 15:40:00,253.25,253.26,253.15,253.16,66800.0,220.1793,220.188,220.0924,220.1011,66800.0
2014-09-23 15:45:00,253.16,253.16,252.86,252.86,114600.0,220.1011,220.1011,219.8403,219.8403,114600.0
2014-09-23 15:50:00,252.87,252.87,252.47,252.57,200500.0,219.849,219.849,219.5012,219.5881,200500.0
2014-09-23 15:55:00,252.56,252.57,252.41,252.47,258400.0,219.5795,219.5881,219.449,219.5012,258400.0
2014-09-24 09:30:00,252.45,252.71,252.37,252.67,35100.0,219.4838,219.7099,219.4143,219.6751,35100.0
2014-09-24 09:35:00,252.62,252.88,252.59,252.86,13000.0,219.6316,219.8577,219.6055,219.8403,13000.0
2014-09-24 09:40:00,252.79,252.79,252.16,252.16,14900.0,219.7794,219.7794,219.2317,219.2317,14900.0
2014-09-24 09:45:00,252.13,252.13,251.75,251.84,20900.0,219.2056,219.2056,218.8752,218.9535,20900.0
2014-09-24 09:50:00,251.83,252.29,251.83,252.15,8500.0,218.9448,219.3447,218.9448,219.223,8500.0
2014-09-24 09:55:00,252.2,252.2,251.89,251.89,5600.0,219.2665,219.2665,218.9969,218.9969,5600.0
2014-09-24 10:00:00,251.94,252.15,251.74,251.99,16400.0,219.0404,219.223,218.8665,219.0839,16400.0
2014-09-24 10:05:00,251.98,252.07,251.63,251.94,104800.0,219.0752,219.1534,218.7709,219.0404,104800.0
2014-09-24 10:10:00,251.92,251.95,251.7,251.95,91800.0,219.023,219.0491,218.8318,219.0491,91800.0
2014-09-24 10:15:00,251.94,251.94,251.71,251.71,5700.0,219.0404,219.0404,218.8404,218.8404,5700.0
2014-09-24 10:20:00,251.63,251.81,251.48,251.8,5400.0,218.7709,218.9274,218.6405,218.9187,5400.0
2014-09-24 10:25:00,251.83,251.99,251.8,251.9,7300.0,218.9448,219.0839,218.9187,219.0056,7300.0
2014-09-24 10:30:00,251.95,252.18,251.86,252.18,4800.0,219.0491,219.2491,218.9709,219.2491,4800.0
2014-09-24 10:35:00,252.09,252.34,251.94,252.34,6900.0,219.1708,219.3882,219.0404,219.3882,6900.0
2014-09-24 10:40:00,252.36,252.66,252.34,252.62,65000.0,219.4056,219.6664,219.3882,219.6316,65000.0
2014-09-24 10:45:00,252.58,252.61,252.43,252.54,7500.0,219.5968,219.6229,219.4664,219.5621,7500.0
2014-09-24 10:50:00,252.58,252.66,252.45,252.45,61300.0,219.5968,219.6664,219.4838,219.4838,61300.0
2014-09-24 10:55:00,252.52,252.57,252.35,252.42,3600.0,219.5447,219.5881,219.3969,219.4577,3600.0
2014-09-24 11:00:00,252.47,252.6,252.31,252.6,3300.0,219.5012,219.6142,219.3621,219.6142,3300.0
2014-09-24 11:05:00,252.6,252.76,252.5,252.76,5100.0,219.6142,219.7533,219.5273,219.7533,5100.0
2014-09-24 11:10:00,252.77,252.84,252.63,252.7,6400.0,219.762,219.8229,219.6403,219.7012,6400.0
2014-09-24 11:15:00,252.85,252.87,252.7,252.72,3600.0,219.8316,219.849,219.7012,219.7186,3600.0
2014-09-24 11:20:00,252.76,253.01,252.76,252.96,6600.0,219.7533,219.9707,219.7533,219.9272,6600.0
2014-09-24 11:25:00,252.94,253.21,252.93,253.21,31400.0,219.9098,220.1446,219.9011,220.1446,31400.0
2014-09-24 11:30:00,253.2,253.4,253.2,253.28,19700.0,220.1359,220.3098,220.1359,220.2054,19700.0
2014-09-24 11:35:00,253.2,253.36,253.16,253.23,4100.0,220.1359,220.275,220.1011,220.162,4100.0
2014-09-24 11:40:00,253.2,253.2,253.04,253.14,8100.0,220.1359,220.1359,219.9968,220.0837,8100.0
2014-09-24 11:45:00,253.12,253.12,252.91,252.91,6900.0,220.0663,220.0663,219.8837,219.8837,6900.0
2014-09-24 11:50:00,252.89,253.04,252.89,252.96,16600.0,219.8664,219.9968,219.8664,219.9272,16600.0
2014-09-24 11:55:00,252.97,253.02,252.83,252.94,6500.0,219.9359,219.9794,219.8142,219.9098,6500.0
2014-09-24 12:00:00,252.93,253.03,252.89,252.98,17100.0,219.9011,219.9881,219.8664,219.9446,17100.0
2014-09-24 12:05:00,252.98,253.0,252.79,252.83,4400.0,219.9446,219.962,219.7794,219.8142,4400.0
2014-09-24 12:10:00,252.72,252.8,252.68,252.8,3500.0,219.7186,219.7881,219.6838,219.7881,3500.0
2014-09-24 12:15:00,252.76,252.76,252.51,252.51,2900.0,219.7533,219.7533,219.536,219.536,2900.0
2014-09-24 12:20:00,252.56,252.65,252.48,252.65,2000.0,219.5795,219.6577,219.5099,219.6577,2000.0
2014-09-24 12:25:00,252.61,252.66,252.55,252.59,2800.0,219.6229,219.6664,219.5708,219.6055,2800.0
2014-09-24 12:30:00,252.61,252.68,252.58,252.59,1500.0,219.6229,219.6838,219.5968,219.6055,1500.0
2014-09-24 12:35:00,252.61,252.66,252.61,252.65,6400.0,219.6229,219.6664,219.6229,219.6577,6400.0
2014-09-24 12:40:00,252.6,252.64,252.57,252.63,1800.0,219.6142,219.649,219.5881,219.6403,1800.0
2014-09-24 12:45:00,252.61,252.61,252.5,252.5,1800.0,219.6229,219.6229,219.5273,219.5273,1800.0
2014-09-24 12:50:00,252.52,252.52,252.35,252.38,10500.0,219.5447,219.5447,219.3969,219.423,10500.0
2014-09-24 12:55:00,252.45,252.56,252.42,252.56,9400.0,219.4838,219.5795,219.4577,219.5795,9400.0
2014-09-24 13:00:00,252.51,252.72,252.51,252.63,22800.0,219.536,219.7186,219.536,219.6403,22800.0
2014-09-24 13:05:00,252.61,252.63,252.44,252.63,7000.0,219.6229,219.6403,219.4751,219.6403,7000.0
2014-09-24 13:10:00,252.6,252.66,252.56,252.66,3600.0,219.6142,219.6664,219.5795,219.6664,3600.0
2014-09-24 13:15:00,252.65,252.76,252.57,252.65,5200.0,219.6577,219.7533,219.5881,219.6577,5200.0
2014-09-24 13:20:00,252.67,252.68,252.56,252.58,4200.0,219.6751,219.6838,219.5795,219.5968,4200.0
2014-09-24 13:25:00,252.6,252.68,252.6,252.68,2500.0,219.6142,219.6838,219.6142,219.6838,2500.0
2014-09-24 13:30:00,252.71,252.87,252.71,252.83,7900.0,219.7099,219.849,219.7099,219.8142,7900.0
2014-09-24 13:35:00,252.86,252.94,252.82,252.92,6900.0,219.8403,219.9098,219.8055,219.8924,6900.0
2014-09-24 13:40:00,252.94,253.05,252.94,253.01,8200.0,219.9098,220.0055,219.9098,219.9707,8200.0
2014-09-24 13:45:00,253.03,253.03,252.88,252.98,4800.0,219.9881,219.9881,219.8577,219.9446,4800.0
2014-09-24 13:50:00,252.98,253.14,252.97,253.05,13000.0,219.9446,220.0837,219.9359,220.0055,13000.0
2014-09-24 13:55:00,253.05,253.06,252.94,252.97,51400.0,220.0055,220.0142,219.9098,219.9359,51400.0
2014-09-24 14:00:00,252.99,253.01,252.96,252.99,7300.0,219.9533,219.9707,219.9272,219.9533,7300.0
2014-09-24 14:05:00,252.96,253.06,252.94,253.02,3300.0,219.9272,220.0142,219.9098,219.9794,3300.0
2014-09-24 14:10:00,253.03,253.04,252.93,252.97,5300.0,219.9881,219.9968,219.9011,219.9359,5300.0
2014-09-24 14:15:00,253.0,253.06,252.95,253.04,5700.0,219.962,220.0142,219.9185,219.9968,5700.0
2014-09-24 14:20:00,253.05,253.09,252.93,252.94,15700.0,220.0055,220.0402,219.9011,219.9098,15700.0
2014-09-24 14:25:00,252.99,253.43,252.99,253.36,14300.0,219.9533,220.3358,219.9533,220.275,14300.0
2014-09-24 14:30:00,253.35,253.38,253.27,253.31,3200.0,220.2663,220.2924,220.1967,220.2315,3200.0
2014-09-24 14:35:00,253.3,253.34,253.28,253.31,3600.0,220.2228,220.2576,220.2054,220.2315,3600.0
2014-09-24 14:40:00,253.38,253.43,253.33,253.33,3100.0,220.2924,220.3358,220.2489,220.2489,3100.0
2014-09-24 14:45:00,253.36,253.51,253.29,253.45,7400.0,220.275,220.4054,220.2141,220.3532,7400.0
2014-09-24 14:50:00,253.48,253.55,253.45,253.54,3900.0,220.3793,220.4402,220.3532,220.4315,3900.0
2014-09-24 14:55:00,253.52,253.64,253.51,253.64,4900.0,220.4141,220.5184,220.4054,220.5184,4900.0
2014-09-24 15:00:00,253.66,253.83,253.58,253.82,39200.0,220.5358,220.6836,220.4663,220.6749,39200.0
2014-09-24 15:05:00,253.84,253.92,253.8,253.83,85600.0,220.6923,220.7619,220.6575,220.6836,85600.0
2014-09-24 15:10:00,253.84,253.9,253.8,253.81,34500.0,220.6923,220.7445,220.6575,220.6662,34500.0
2014-09-24 15:15:00,253.81,253.88,253.81,253.88,35600.0,220.6662,220.7271,220.6662,220.7271,35600.0
2014-09-24 15:20:00,253.88,253.91,253.8,253.8,13800.0,220.7271,220.7532,220.6575,220.6575,13800.0
2014-09-24 15:25:00,253.8,254.0,253.8,253.88,17400.0,220.6575,220.8314,220.6575,220.7271,17400.0
2014-09-24 15:30:00,253.89,254.02,253.82,253.84,17800.0,220.7358,220.8488,220.6749,220.6923,17800.0
2014-09-24 15:35:00,253.81,253.92,253.78,253.82,28900.0,220.6662,220.7619,220.6401,220.6749,28900.0
2014-09-24 15:40:00,253.82,253.89,253.71,253.72,12100.0,220.6749,220.7358,220.5793,220.588,12100.0
2014-09-24 15:45:00,253.72,253.73,253.51,253.55,11500.0,220.588,220.5967,220.4054,220.4402,11500.0
2014-09-24 15:50:00,253.52,253.59,253.5,253.56,31300.0,220.4141,220.4749,220.3967,220.4489,31300.0
2014-09-24 15:55:00,253.58,253.72,253.48,253.72,83000.0,220.4663,220.588,220.3793,220.588,83000.0
2014-09-25 09:30:00,252.74,252.8,252.25,252.68,61500.0,219.7359,219.7881,219.3099,219.6838,61500.0
2014-09-25 09:35:00,252.7,253.0,252.41,252.48,16100.0,219.7012,219.962,219.449,219.5099,16100.0
2014-09-25 09:40:00,252.42,252.42,252.01,252.05,13400.0,219.4577,219.4577,219.1013,219.136,13400.0
2014-09-25 09:45:00,252.02,252.26,251.66,251.88,35000.0,219.11,219.3186,218.797,218.9882,35000.0
2014-09-25 09:50:00,251.86,251.87,251.48,251.71,37000.0,218.9709,218.9796,218.6405,218.8404,37000.0
2014-09-25 09:55:00,251.79,251.79,251.43,251.56,18300.0,218.91,218.91,218.597,218.71,18300.0
2014-09-25 10:00:00,251.56,251.6,251.08,251.15,72100.0,218.71,218.7448,218.2927,218.3536,72100.0
2014-09-25 10:05:00,251.17,251.47,251.17,251.36,13100.0,218.371,218.6318,218.371,218.5362,13100.0
2014-09-25 10:10:00,251.34,251.36,250.83,251.04,38200.0,218.5188,218.5362,218.0754,218.2579,38200.0
2014-09-25 10:15:00,251.05,251.1,250.76,250.8,26000.0,218.2666,218.3101,218.0145,218.0493,26000.0
2014-09-25 10:20:00,250.78,250.78,250.04,250.15,40400.0,218.0319,218.0319,217.3885,217.4842,40400.0
2014-09-25 10:25:00,250.18,250.87,250.18,250.57,24000.0,217.5102,218.1101,217.5102,217.8493,24000.0
2014-09-25 10:30:00,250.56,250.58,249.91,250.13,51600.0,217.8406,217.858,217.2755,217.4668,51600.0
2014-09-25 10:35:00,250.11,250.27,249.88,250.05,55700.0,217.4494,217.5885,217.2494,217.3972,55700.0
2014-09-25 10:40:00,250.02,250.05,249.72,249.81,59100.0,217.3711,217.3972,217.1103,217.1886,59100.0
2014-09-25 10:45:00,249.76,249.77,249.37,249.77,61600.0,217.1451,217.1538,216.806,217.1538,61600.0
2014-09-25 10:50:00,249.76,250.09,249.7,249.9,31200.0,217.1451,217.432,217.0929,217.2668,31200.0
2014-09-25 10:55:00,249.89,250.31,249.8,250.26,64600.0,217.2581,217.6233,217.1799,217.5798,64600.0
2014-09-25 11:00:00,250.28,250.33,249.9,250.21,47100.0,217.5972,217.6407,217.2668,217.5363,47100.0
2014-09-25 11:05:00,250.18,250.55,249.87,250.52,77000.0,217.5102,217.8319,217.2407,217.8058,77000.0
2014-09-25 11:10:00,250.5,250.5,250.18,250.29,29100.0,217.7885,217.7885,217.5102,217.6059,29100.0
2014-09-25 11:15:00,250.23,250.35,250.13,250.19,25200.0,217.5537,217.658,217.4668,217.5189,25200.0
2014-09-25 11:20:00,250.18,250.23,249.9,250.2,33800.0,217.5102,217.5537,217.2668,217.5276,33800.0
2014-09-25 11:25:00,250.17,250.43,250.14,250.37,9400.0,217.5015,217.7276,217.4755,217.6754,9400.0
2014-09-25 11:30:00,250.41,250.41,250.04,250.31,16200.0,217.7102,217.7102,217.3885,217.6233,16200.0
2014-09-25 11:35:00,250.37,250.76,250.37,250.64,2700.0,217.6754,218.0145,217.6754,217.9102,2700.0
2014-09-25 11:40:00,250.63,250.63,250.36,250.37,3400.0,217.9015,217.9015,217.6667,217.6754,3400.0
2014-09-25 11:45:00,250.45,250.55,250.3,250.3,77300.0,217.745,217.8319,217.6146,217.6146,77300.0
2014-09-25 11:50:00,250.3,250.51,250.25,250.38,34400.0,217.6146,217.7972,217.5711,217.6841,34400.0
2014-09-25 11:55:00,250.38,250.42,250.23,250.23,3200.0,217.6841,217.7189,217.5537,217.5537,3200.0
2014-09-25 12:00:00,250.26,250.46,250.26,250.4,3000.0,217.5798,217.7537,217.5798,217.7015,3000.0
2014-09-25 12:05:00,250.43,250.62,250.31,250.35,12600.0,217.7276,217.8928,217.6233,217.658,12600.0
2014-09-25 12:10:00,250.4,250.43,250.34,250.43,4500.0,217.7015,217.7276,217.6493,217.7276,4500.0
2014-09-25 12:15:00,250.28,250.41,250.16,250.24,9900.0,217.5972,217.7102,217.4929,217.5624,9900.0
2014-09-25 12:20:00,250.15,250.32,250.12,250.31,4800.0,217.4842,217.632,217.4581,217.6233,4800.0
2014-09-25 12:25:00,250.31,250.31,249.91,250.07,31100.0,217.6233,217.6233,217.2755,217.4146,31100.0
2014-09-25 12:30:00,249.98,250.26,249.93,250.14,11900.0,217.3364,217.5798,217.2929,217.4755,11900.0
2014-09-25 12:35:00,250.19,250.44,250.16,250.43,4100.0,217.5189,217.7363,217.4929,217.7276,4100.0
2014-09-25 12:40:00,250.47,250.5,250.3,250.39,9700.0,217.7624,217.7885,217.6146,217.6928,9700.0
2014-09-25 12:45:00,250.3,250.35,250.2,250.27,4700.0,217.6146,217.658,217.5276,217.5885,4700.0
2014-09-25 12:50:00,250.23,250.39,250.17,250.34,8600.0,217.5537,217.6928,217.5015,217.6493,8600.0
2014-09-25 12:55:00,250.34,250.41,250.3,250.33,4200.0,217.6493,217.7102,217.6146,217.6407,4200.0
2014-09-25 13:00:00,250.31,250.42,250.19,250.2,8300.0,217.6233,217.7189,217.5189,217.5276,8300.0
2014-09-25 13:05:00,250.19,250.53,250.19,250.39,15200.0,217.5189,217.8145,217.5189,217.6928,15200.0
2014-09-25 13:10:00,250.4,250.61,250.4,250.54,11600.0,217.7015,217.8841,217.7015,217.8232,11600.0
2014-09-25 13:15:00,250.66,250.81,250.66,250.7,2100.0,217.9276,218.058,217.9276,217.9623,2100.0
2014-09-25 13:20:00,250.75,250.75,250.59,250.63,3800.0,218.0058,218.0058,217.8667,217.9015,3800.0
2014-09-25 13:25:00,250.6,250.76,250.52,250.74,7400.0,217.8754,218.0145,217.8058,217.9971,7400.0
2014-09-25 13:30:00,250.78,250.8,250.63,250.63,1900.0,218.0319,218.0493,217.9015,217.9015,1900.0
2014-09-25 13:35:00,250.63,250.63,250.45,250.48,7900.0,217.9015,217.9015,217.745,217.7711,7900.0
2014-09-25 13:40:00,250.45,250.53,250.34,250.45,5800.0,217.745,217.8145,217.6493,217.745,5800.0
2014-09-25 13:45:00,250.44,250.44,250.17,250.29,12300.0,217.7363,217.7363,217.5015,217.6059,12300.0
2014-09-25 13:50:00,250.31,250.35,249.99,249.99,6300.0,217.6233,217.658,217.3451,217.3451,6300.0
2014-09-25 13:55:00,250.05,250.25,250.03,250.16,11300.0,217.3972,217.5711,217.3798,217.4929,11300.0
2014-09-25 14:00:00,250.13,250.18,250.0,250.12,10000.0,217.4668,217.5102,217.3537,217.4581,10000.0
2014-09-25 14:05:00,250.23,250.31,250.15,250.15,29100.0,217.5537,217.6233,217.4842,217.4842,29100.0
2014-09-25 14:10:00,250.17,250.26,250.15,250.24,7300.0,217.5015,217.5798,217.4842,217.5624,7300.0
2014-09-25 14:15:00,250.29,250.35,250.11,250.33,10000.0,217.6059,217.658,217.4494,217.6407,10000.0
2014-09-25 14:20:00,250.34,250.41,250.29,250.38,8600.0,217.6493,217.7102,217.6059,217.6841,8600.0
2014-09-25 14:25:00,250.35,250.48,250.27,250.44,6900.0,217.658,217.7711,217.5885,217.7363,6900.0
2014-09-25 14:30:00,250.45,250.51,250.42,250.51,5500.0,217.745,217.7972,217.7189,217.7972,5500.0
2014-09-25 14:35:00,250.54,250.64,250.48,250.6,8400.0,217.8232,217.9102,217.7711,217.8754,8400.0
2014-09-25 14:40:00,250.59,250.63,250.5,250.51,9400.0,217.8667,217.9015,217.7885,217.7972,9400.0
2014-09-25 14:45:00,250.55,250.86,250.52,250.82,32500.0,217.8319,218.1014,217.8058,218.0667,32500.0
2014-09-25 14:50:00,250.88,250.92,250.72,250.81,31700.0,218.1188,218.1536,217.9797,218.058,31700.0
2014-09-25 14:55:00,250.76,250.76,250.58,250.62,16500.0,218.0145,218.0145,217.858,217.8928,16500.0
2014-09-25 15:00:00,250.62,250.66,250.45,250.57,9600.0,217.8928,217.9276,217.745,217.8493,9600.0
2014-09-25 15:05:00,250.56,250.64,250.54,250.62,5200.0,217.8406,217.9102,217.8232,217.8928,5200.0
2014-09-25 15:10:00,250.63,250.63,250.48,250.54,54800.0,217.9015,217.9015,217.7711,217.8232,54800.0
2014-09-25 15:15:00,250.55,250.75,250.55,250.65,14600.0,217.8319,218.0058,217.8319,217.9189,14600.0
2014-09-25 15:20:00,250.59,250.6,250.42,250.55,8400.0,217.8667,217.8754,217.7189,217.8319,8400.0
2014-09-25 15:25:00,250.51,250.6,250.36,250.53,14800.0,217.7972,217.8754,217.6667,217.8145,14800.0
2014-09-25 15:30:00,250.51,250.56,250.33,250.53,13700.0,217.7972,217.8406,217.6407,217.8145,13700.0
2014-09-25 15:35:00,250.54,250.65,250.39,250.65,21300.0,217.8232,217.9189,217.6928,217.9189,21300.0
2014-09-25 15:40:00,250.63,250.77,250.55,250.72,25800.0,217.9015,218.0232,217.8319,217.9797,25800.0
2014-09-25 15:45:00,250.67,250.74,250.5,250.67,36200.0,217.9363,217.9971,217.7885,217.9363,36200.0
2014-09-25 15:50:00,250.66,250.74,250.59,250.59,45100.0,217.9276,217.9971,217.8667,217.8667,45100.0
2014-09-25 15:55:00,250.61,250.61,250.18,250.19,139600.0,217.8841,217.8841,217.5102,217.5189,139600.0
2014-09-26 09:30:00,250.88,250.94,250.45,250.59,48000.0,218.1188,218.171,217.745,217.8667,48000.0
2014-09-26 09:35:00,250.57,250.78,250.43,250.46,6000.0,217.8493,218.0319,217.7276,217.7537,6000.0
2014-09-26 09:40:00,250.43,250.64,250.08,250.3,49000.0,217.7276,217.9102,217.4233,217.6146,49000.0
2014-09-26 09:45:00,250.3,250.75,250.05,250.75,18100.0,217.6146,218.0058,217.3972,218.0058,18100.0
2014-09-26 09:50:00,250.74,250.87,250.72,250.77,22600.0,217.9971,218.1101,217.9797,218.0232,22600.0
2014-09-26 09:55:00,250.79,250.91,250.42,250.86,8500.0,218.0406,218.1449,217.7189,218.1014,8500.0
2014-09-26 10:00:00,250.84,251.6,250.84,251.44,32000.0,218.0841,218.7448,218.0841,218.6057,32000.0
2014-09-26 10:05:00,251.44,251.44,251.05,251.13,10000.0,218.6057,218.6057,218.2666,218.3362,10000.0
2014-09-26 10:10:00,251.05,251.07,250.69,250.81,15800.0,218.2666,218.284,217.9536,218.058,15800.0
2014-09-26 10:15:00,250.77,250.9,250.55,250.9,7100.0,218.0232,218.1362,217.8319,218.1362,7100.0
2014-09-26 10:20:00,250.92,251.05,250.87,250.98,4900.0,218.1536,218.2666,218.1101,218.2058,4900.0
2014-09-26 10:25:00,250.97,251.45,250.89,250.92,17500.0,218.1971,218.6144,218.1275,218.1536,17500.0
2014-09-26 10:30:00,250.91,251.23,250.65,251.2,11800.0,218.1449,218.4231,217.9189,218.397,11800.0
2014-09-26 10:35:00,251.2,251.22,250.88,251.08,4700.0,218.397,218.4144,218.1188,218.2927,4700.0
2014-09-26 10:40:00,250.99,251.2,250.87,251.02,5500.0,218.2145,218.397,218.1101,218.2406,5500.0
2014-09-26 10:45:00,251.04,251.04,250.7,250.87,13100.0,218.2579,218.2579,217.9623,218.1101,13100.0
2014-09-26 10:50:00,250.88,250.88,250.61,250.69,9100.0,218.1188,218.1188,217.8841,217.9536,9100.0
2014-09-26 10:55:00,250.62,251.09,250.62,251.09,8600.0,217.8928,218.3014,217.8928,218.3014,8600.0
2014-09-26 11:00:00,251.16,251.36,251.11,251.12,6000.0,218.3623,218.5362,218.3188,218.3275,6000.0
2014-09-26 11:05:00,251.11,251.19,251.02,251.14,8200.0,218.3188,218.3884,218.2406,218.3449,8200.0
2014-09-26 11:10:00,251.13,251.18,250.95,251.09,6300.0,218.3362,218.3797,218.1797,218.3014,6300.0
2014-09-26 11:15:00,251.16,251.16,251.04,251.05,2500.0,218.3623,218.3623,218.2579,218.2666,2500.0
2014-09-26 11:20:00,250.95,251.0,250.79,250.93,11300.0,218.1797,218.2232,218.0406,218.1623,11300.0
2014-09-26 11:25:00,250.95,251.05,250.85,250.94,5400.0,218.1797,218.2666,218.0928,218.171,5400.0
2014-09-26 11:30:00,250.95,250.96,250.8,250.87,7900.0,218.1797,218.1884,218.0493,218.1101,7900.0
2014-09-26 11:35:00,250.86,251.03,250.69,250.99,12100.0,218.1014,218.2492,217.9536,218.2145,12100.0
2014-09-26 11:40:00,250.9,250.91,250.85,250.88,9200.0,218.1362,218.1449,218.0928,218.1188,9200.0
2014-09-26 11:45:00,250.9,250.91,250.72,250.88,4000.0,218.1362,218.1449,217.9797,218.1188,4000.0
2014-09-26 11:50:00,250.94,250.98,250.94,250.98,900.0,218.171,218.2058,218.171,218.2058,900.0
2014-09-26 11:55:00,250.9,250.95,250.87,250.87,600.0,218.1362,218.1797,218.1101,218.1101,600.0
2014-09-26 12:00:00,250.9,250.93,250.9,250.93,1400.0,218.1362,218.1623,218.1362,218.1623,1400.0
2014-09-26 12:05:00,250.9,250.96,250.83,250.89,7900.0,218.1362,218.1884,218.0754,218.1275,7900.0
2014-09-26 12:10:00,250.93,250.93,250.79,250.88,11900.0,218.1623,218.1623,218.0406,218.1188,11900.0
2014-09-26 12:15:00,250.84,251.1,250.81,251.1,13800.0,218.0841,218.3101,218.058,218.3101,13800.0
2014-09-26 12:20:00,251.12,251.21,251.06,251.09,13800.0,218.3275,218.4057,218.2753,218.3014,13800.0
2014-09-26 12:25:00,251.08,251.1,250.98,251.1,4700.0,218.2927,218.3101,218.2058,218.3101,4700.0
2014-09-26 12:30:00,251.15,251.21,251.09,251.12,2300.0,218.3536,218.4057,218.3014,218.3275,2300.0
2014-09-26 12:35:00,251.1,251.1,250.98,251.06,2600.0,218.3101,218.3101,218.2058,218.2753,2600.0
2014-09-26 12:40:00,251.01,251.01,250.9,250.92,5600.0,218.2319,218.2319,218.1362,218.1536,5600.0
2014-09-26 12:45:00,250.94,250.98,250.9,250.91,2500.0,218.171,218.2058,218.1362,218.1449,2500.0
2014-09-26 12:50:00,250.89,250.91,250.81,250.91,1100.0,218.1275,218.1449,218.058,218.1449,1100.0
2014-09-26 12:55:00,250.96,250.96,250.74,250.78,6900.0,218.1884,218.1884,217.9971,218.0319,6900.0
2014-09-26 13:00:00,250.85,250.98,250.84,250.98,900.0,218.0928,218.2058,218.0841,218.2058,900.0
2014-09-26 13:05:00,250.95,250.97,250.91,250.97,3800.0,218.1797,218.1971,218.1449,218.1971,3800.0
2014-09-26 13:10:00,251.04,251.05,250.96,250.99,2300.0,218.2579,218.2666,218.1884,218.2145,2300.0
2014-09-26 13:15:00,251.0,251.03,250.95,251.01,2000.0,218.2232,218.2492,218.1797,218.2319,2000.0
2014-09-26 13:20:00,251.01,251.14,251.01,251.14,1300.0,218.2319,218.3449,218.2319,218.3449,1300.0
2014-09-26 13:25:00,251.11,251.16,251.01,251.09,5300.0,218.3188,218.3623,218.2319,218.3014,5300.0
2014-09-26 13:30:00,251.06,251.06,250.96,251.01,2500.0,218.2753,218.2753,218.1884,218.2319,2500.0
2014-09-26 13:35:00,250.98,250.98,250.9,250.93,3500.0,218.2058,218.2058,218.1362,218.1623,3500.0
2014-09-26 13:40:00,250.93,250.96,250.88,250.88,5700.0,218.1623,218.1884,218.1188,218.1188,5700.0
2014-09-26 13:45:00,250.88,251.02,250.86,251.02,8800.0,218.1188,218.2406,218.1014,218.2406,8800.0
2014-09-26 13:50:00,251.07,251.1,251.05,251.05,1500.0,218.284,218.3101,218.2666,218.2666,1500.0
2014-09-26 13:55:00,251.08,251.28,251.06,251.21,6700.0,218.2927,218.4666,218.2753,218.4057,6700.0
2014-09-26 14:00:00,251.23,251.38,251.23,251.38,9300.0,218.4231,218.5535,218.4231,218.5535,9300.0
2014-09-26 14:05:00,251.35,251.56,251.35,251.55,5600.0,218.5275,218.71,218.5275,218.7013,5600.0
2014-09-26 14:10:00,251.56,251.58,251.52,251.52,4200.0,218.71,218.7274,218.6753,218.6753,4200.0
2014-09-26 14:15:00,251.51,251.99,251.51,251.93,17000.0,218.6666,219.0839,218.6666,219.0317,17000.0
2014-09-26 14:20:00,251.93,251.93,251.82,251.93,4500.0,219.0317,219.0317,218.9361,219.0317,4500.0
2014-09-26 14:25:00,251.92,251.95,251.85,251.86,2700.0,219.023,219.0491,218.9622,218.9709,2700.0
2014-09-26 14:30:00,251.88,251.95,251.83,251.9,9800.0,218.9882,219.0491,218.9448,219.0056,9800.0
2014-09-26 14:35:00,251.93,252.37,251.93,252.37,15700.0,219.0317,219.4143,219.0317,219.4143,15700.0
2014-09-26 14:40:00,252.35,252.38,252.22,252.22,1800.0,219.3969,219.423,219.2839,219.2839,1800.0
2014-09-26 14:45:00,252.21,252.36,252.21,252.31,6000.0,219.2752,219.4056,219.2752,219.3621,6000.0
2014-09-26 14:50:00,252.31,252.31,252.03,252.04,8200.0,219.3621,219.3621,219.1187,219.1274,8200.0
2014-09-26 14:55:00,252.0,252.11,251.97,252.08,6400.0,219.0926,219.1882,219.0665,219.1621,6400.0
2014-09-26 15:00:00,252.08,252.12,252.03,252.12,2200.0,219.1621,219.1969,219.1187,219.1969,2200.0
2014-09-26 15:05:00,252.12,252.2,252.12,252.19,2600.0,219.1969,219.2665,219.1969,219.2578,2600.0
2014-09-26 15:10:00,252.2,252.27,252.19,252.23,1600.0,219.2665,219.3273,219.2578,219.2925,1600.0
2014-09-26 15:15:00,252.2,252.2,251.95,251.97,13300.0,219.2665,219.2665,219.0491,219.0665,13300.0
2014-09-26 15:20:00,251.97,252.08,251.97,251.97,6900.0,219.0665,219.1621,219.0665,219.0665,6900.0
2014-09-26 15:25:00,251.97,252.01,251.94,252.01,5100.0,219.0665,219.1013,219.0404,219.1013,5100.0
2014-09-26 15:30:00,252.0,252.11,251.79,251.82,14900.0,219.0926,219.1882,218.91,218.9361,14900.0
2014-09-26 15:35:00,251.82,251.87,251.78,251.83,14100.0,218.9361,218.9796,218.9013,218.9448,14100.0
2014-09-26 15:40:00,251.83,251.89,251.75,251.79,21100.0,218.9448,218.9969,218.8752,218.91,21100.0
2014-09-26 15:45:00,251.79,251.88,251.7,251.78,23400.0,218.91,218.9882,218.8318,218.9013,23400.0
2014-09-26 15:50:00,251.8,252.07,251.8,252.05,43800.0,218.9187,219.1534,218.9187,219.136,43800.0
2014-09-26 15:55:00,252.08,252.27,251.97,252.1,141900.0,219.1621,219.3273,219.0665,219.1795,141900.0
2014-09-29 09:30:00,249.49,249.8,249.21,249.74,81000.0,216.9103,217.1799,216.6669,217.1277,81000.0
2014-09-29 09:35:00,249.8,250.24,249.8,250.07,33100.0,217.1799,217.5624,217.1799,217.4146,33100.0
2014-09-29 09:40:00,250.08,250.48,249.95,250.48,21300.0,217.4233,217.7711,217.3103,217.7711,21300.0
2014-09-29 09:45:00,250.48,250.62,250.08,250.09,23600.0,217.7711,217.8928,217.4233,217.432,23600.0
2014-09-29 09:50:00,250.06,250.36,250.0,250.26,47900.0,217.4059,217.6667,217.3537,217.5798,47900.0
2014-09-29 09:55:00,250.26,250.65,250.08,250.65,15000.0,217.5798,217.9189,217.4233,217.9189,15000.0
2014-09-29 10:00:00,250.61,250.61,250.28,250.39,22800.0,217.8841,217.8841,217.5972,217.6928,22800.0
2014-09-29 10:05:00,250.58,250.65,250.42,250.49,10500.0,217.858,217.9189,217.7189,217.7798,10500.0
2014-09-29 10:10:00,250.46,250.7,250.46,250.54,12300.0,217.7537,217.9623,217.7537,217.8232,12300.0
2014-09-29 10:15:00,250.57,251.08,250.53,251.08,17900.0,217.8493,218.2927,217.8145,218.2927,17900.0
2014-09-29 10:20:00,251.13,251.22,250.95,250.95,19900.0,218.3362,218.4144,218.1797,218.1797,19900.0
2014-09-29 10:25:00,250.97,251.02,250.81,250.86,7400.0,218.1971,218.2406,218.058,218.1014,7400.0
2014-09-29 10:30:00,250.92,251.19,250.88,251.15,13400.0,218.1536,218.3884,218.1188,218.3536,13400.0
2014-09-29 10:35:00,251.1,251.11,250.93,251.07,14500.0,218.3101,218.3188,218.1623,218.284,14500.0
2014-09-29 10:40:00,251.07,251.46,251.07,251.36,19300.0,218.284,218.6231,218.284,218.5362,19300.0
2014-09-29 10:45:00,251.42,251.44,251.02,251.13,9200.0,218.5883,218.6057,218.2406,218.3362,9200.0
2014-09-29 10:50:00,251.11,251.31,251.07,251.18,2900.0,218.3188,218.4927,218.284,218.3797,2900.0
2014-09-29 10:55:00,251.17,251.22,251.06,251.19,4500.0,218.371,218.4144,218.2753,218.3884,4500.0
2014-09-29 11:00:00,251.23,251.23,251.13,251.22,3100.0,218.4231,218.4231,218.3362,218.4144,3100.0
2014-09-29 11:05:00,251.26,251.42,251.17,251.3,46900.0,218.4492,218.5883,218.371,218.484,46900.0
2014-09-29 11:10:00,251.41,251.73,251.32,251.72,9400.0,218.5796,218.8578,218.5014,218.8491,9400.0
2014-09-29 11:15:00,251.8,251.87,251.78,251.82,2500.0,218.9187,218.9796,218.9013,218.9361,2500.0
2014-09-29 11:20:00,251.81,251.81,251.61,251.67,5300.0,218.9274,218.9274,218.7535,218.8057,5300.0
2014-09-29 11:25:00,251.63,251.67,251.53,251.65,14900.0,218.7709,218.8057,218.684,218.7883,14900.0
2014-09-29 11:30:00,251.72,251.76,251.55,251.67,5000.0,218.8491,218.8839,218.7013,218.8057,5000.0
2014-09-29 11:35:00,251.63,251.63,251.5,251.58,6400.0,218.7709,218.7709,218.6579,218.7274,6400.0
2014-09-29 11:40:00,251.57,251.66,251.49,251.64,3500.0,218.7187,218.797,218.6492,218.7796,3500.0
2014-09-29 11:45:00,251.65,251.75,251.57,251.75,6300.0,218.7883,218.8752,218.7187,218.8752,6300.0
2014-09-29 11:50:00,251.74,251.85,251.7,251.77,5400.0,218.8665,218.9622,218.8318,218.8926,5400.0
2014-09-29 11:55:00,251.84,251.95,251.8,251.95,2700.0,218.9535,219.0491,218.9187,219.0491,2700.0
2014-09-29 12:00:00,251.95,251.95,251.69,251.73,17300.0,219.0491,219.0491,218.8231,218.8578,17300.0
2014-09-29 12:05:00,251.69,251.69,251.58,251.6,3300.0,218.8231,218.8231,218.7274,218.7448,3300.0
2014-09-29 12:10:00,251.6,251.6,251.3,251.3,10700.0,218.7448,218.7448,218.484,218.484,10700.0
2014-09-29 12:15:00,251.29,251.49,251.25,251.48,9700.0,218.4753,218.6492,218.4405,218.6405,9700.0
2014-09-29 12:20:00,251.5,251.5,251.24,251.27,23400.0,218.6579,218.6579,218.4318,218.4579,23400.0
2014-09-29 12:25:00,251.24,251.24,251.02,251.14,13200.0,218.4318,218.4318,218.2406,218.3449,13200.0
2014-09-29 12:30:00,251.1,251.16,251.05,251.07,6200.0,218.3101,218.3623,218.2666,218.284,6200.0
2014-09-29 12:35:00,251.01,251.1,250.89,251.0,9000.0,218.2319,218.3101,218.1275,218.2232,9000.0
2014-09-29 12:40:00,251.0,251.14,250.94,251.12,7000.0,218.2232,218.3449,218.171,218.3275,7000.0
2014-09-29 12:45:00,251.08,251.08,250.94,251.04,5300.0,218.2927,218.2927,218.171,218.2579,5300.0
2014-09-29 12:50:00,251.05,251.33,251.05,251.23,11200.0,218.2666,218.5101,218.2666,218.4231,11200.0
2014-09-29 12:55:00,251.22,251.31,251.14,251.16,23500.0,218.4144,218.4927,218.3449,218.3623,23500.0
2014-09-29 13:00:00,251.14,251.19,251.05,251.05,7000.0,218.3449,218.3884,218.2666,218.2666,7000.0
2014-09-29 13:05:00,251.03,251.08,250.93,251.08,7000.0,218.2492,218.2927,218.1623,218.2927,7000.0
2014-09-29 13:10:00,251.06,251.15,251.02,251.02,8100.0,218.2753,218.3536,218.2406,218.2406,8100.0
2014-09-29 13:15:00,251.01,251.36,251.0,251.27,10500.0,218.2319,218.5362,218.2232,218.4579,10500.0
2014-09-29 13:20:00,251.3,251.38,251.14,251.17,4400.0,218.484,218.5535,218.3449,218.371,4400.0
2014-09-29 13:25:00,251.14,251.3,251.14,251.26,5000.0,218.3449,218.484,218.3449,218.4492,5000.0
2014-09-29 13:30:00,251.27,251.44,251.27,251.39,5400.0,218.4579,218.6057,218.4579,218.5622,5400.0
2014-09-29 13:35:00,251.32,251.32,251.13,251.13,2500.0,218.5014,218.5014,218.3362,218.3362,2500.0
2014-09-29 13:40:00,251.12,251.14,250.92,250.97,17300.0,218.3275,218.3449,218.1536,218.1971,17300.0
2014-09-29 13:45:00,250.98,251.04,250.92,251.0,7100.0,218.2058,218.2579,218.1536,218.2232,7100.0
2014-09-29 13:50:00,251.1,251.23,251.05,251.19,2500.0,218.3101,218.4231,218.2666,218.3884,2500.0
2014-09-29 13:55:00,251.1,251.16,251.03,251.1,7200.0,218.3101,218.3623,218.2492,218.3101,7200.0
2014-09-29 14:00:00,251.11,251.27,251.06,251.24,3400.0,218.3188,218.4579,218.2753,218.4318,3400.0
2014-09-29 14:05:00,251.13,251.17,250.94,251.03,15000.0,218.3362,218.371,218.171,218.2492,15000.0
2014-09-29 14:10:00,251.04,251.11,250.97,251.01,11900.0,218.2579,218.3188,218.1971,218.2319,11900.0
2014-09-29 14:15:00,250.99,251.0,250.84,250.85,10000.0,218.2145,218.2232,218.0841,218.0928,10000.0
2014-09-29 14:20:00,250.86,250.88,250.76,250.79,10900.0,218.1014,218.1188,218.0145,218.0406,10900.0
2014-09-29 14:25:00,250.77,250.96,250.73,250.89,6400.0,218.0232,218.1884,217.9884,218.1275,6400.0
2014-09-29 14:30:00,250.82,251.03,250.8,251.03,9900.0,218.0667,218.2492,218.0493,218.2492,9900.0
2014-09-29 14:35:00,251.02,251.05,250.87,250.91,5400.0,218.2406,218.2666,218.1101,218.1449,5400.0
2014-09-29 14:40:00,250.96,251.0,250.8,250.83,6400.0,218.1884,218.2232,218.0493,218.0754,6400.0
2014-09-29 14:45:00,250.83,251.06,250.83,251.04,5700.0,218.0754,218.2753,218.0754,218.2579,5700.0
2014-09-29 14:50:00,251.06,251.09,250.98,251.01,5900.0,218.2753,218.3014,218.2058,218.2319,5900.0
2014-09-29 14:55:00,250.99,251.33,250.96,251.24,22700.0,218.2145,218.5101,218.1884,218.4318,22700.0
2014-09-29 15:00:00,251.28,251.37,251.22,251.27,11000.0,218.4666,218.5448,218.4144,218.4579,11000.0
2014-09-29 15:05:00,251.27,251.41,251.16,251.16,9300.0,218.4579,218.5796,218.3623,218.3623,9300.0
2014-09-29 15:10:00,251.15,251.54,251.12,251.54,9400.0,218.3536,218.6926,218.3275,218.6926,9400.0
2014-09-29 15:15:00,251.55,251.58,251.35,251.5,12800.0,218.7013,218.7274,218.5275,218.6579,12800.0
2014-09-29 15:20:00,251.52,251.72,251.51,251.64,11800.0,218.6753,218.8491,218.6666,218.7796,11800.0
2014-09-29 15:25:00,251.66,251.74,251.64,251.68,9500.0,218.797,218.8665,218.7796,218.8144,9500.0
2014-09-29 15:30:00,251.68,251.74,251.54,251.69,18800.0,218.8144,218.8665,218.6926,218.8231,18800.0
2014-09-29 15:35:00,251.71,251.75,251.58,251.72,11000.0,218.8404,218.8752,218.7274,218.8491,11000.0
2014-09-29 15:40:00,251.72,251.72,251.3,251.4,30800.0,218.8491,218.8491,218.484,218.5709,30800.0
2014-09-29 15:45:00,251.39,251.64,251.39,251.59,29500.0,218.5622,218.7796,218.5622,218.7361,29500.0
2014-09-29 15:50:00,251.57,251.69,251.5,251.55,35600.0,218.7187,218.8231,218.6579,218.7013,35600.0
2014-09-29 15:55:00,251.55,251.72,251.53,251.58,77000.0,218.7013,218.8491,218.684,218.7274,77000.0
2014-09-30 09:30:00,251.69,251.88,251.18,251.27,41500.0,218.8231,218.9882,218.3797,218.4579,41500.0
2014-09-30 09:35:00,251.23,251.23,250.66,250.73,21300.0,218.4231,218.4231,217.9276,217.9884,21300.0
2014-09-30 09:40:00,250.66,250.73,250.37,250.54,24800.0,217.9276,217.9884,217.6754,217.8232,24800.0
2014-09-30 09:45:00,250.49,250.76,250.23,250.26,133300.0,217.7798,218.0145,217.5537,217.5798,133300.0
2014-09-30 09:50:00,250.25,250.38,249.9,250.38,39500.0,217.5711,217.6841,217.2668,217.6841,39500.0
2014-09-30 09:55:00,250.42,250.42,250.19,250.38,41800.0,217.7189,217.7189,217.5189,217.6841,41800.0
2014-09-30 10:00:00,250.31,250.31,249.73,249.73,54100.0,217.6233,217.6233,217.119,217.119,54100.0
2014-09-30 10:05:00,249.69,250.25,249.64,250.15,18800.0,217.0842,217.5711,217.0408,217.4842,18800.0
2014-09-30 10:10:00,250.16,250.51,250.11,250.37,8700.0,217.4929,217.7972,217.4494,217.6754,8700.0
2014-09-30 10:15:00,250.36,250.56,250.27,250.34,16300.0,217.6667,217.8406,217.5885,217.6493,16300.0
2014-09-30 10:20:00,250.35,250.55,250.09,250.09,21000.0,217.658,217.8319,217.432,217.432,21000.0
2014-09-30 10:25:00,250.13,250.27,250.07,250.11,13200.0,217.4668,217.5885,217.4146,217.4494,13200.0
2014-09-30 10:30:00,250.09,250.4,250.06,250.34,14300.0,217.432,217.7015,217.4059,217.6493,14300.0
2014-09-30 10:35:00,250.36,250.53,250.16,250.52,20000.0,217.6667,217.8145,217.4929,217.8058,20000.0
2014-09-30 10:40:00,250.53,250.85,250.39,250.83,21400.0,217.8145,218.0928,217.6928,218.0754,21400.0
2014-09-30 10:45:00,250.87,251.27,250.87,251.05,46900.0,218.1101,218.4579,218.1101,218.2666,46900.0
2014-09-30 10:50:00,251.05,251.06,250.82,250.93,44900.0,218.2666,218.2753,218.0667,218.1623,44900.0
2014-09-30 10:55:00,250.96,251.04,250.72,250.92,26600.0,218.1884,218.2579,217.9797,218.1536,26600.0
2014-09-30 11:00:00,250.88,250.93,250.82,250.87,15400.0,218.1188,218.1623,218.0667,218.1101,15400.0
2014-09-30 11:05:00,250.92,251.37,250.92,251.35,9900.0,218.1536,218.5448,218.1536,218.5275,9900.0
2014-09-30 11:10:00,251.34,251.35,251.15,251.19,11200.0,218.5188,218.5275,218.3536,218.3884,11200.0
2014-09-30 11:15:00,251.23,251.38,251.16,251.26,9500.0,218.4231,218.5535,218.3623,218.4492,9500.0
2014-09-30 11:20:00,251.18,251.42,251.14,251.42,120400.0,218.3797,218.5883,218.3449,218.5883,120400.0
2014-09-30 11:25:00,251.41,251.63,251.4,251.53,18000.0,218.5796,218.7709,218.5709,218.684,18000.0
2014-09-30 11:30:00,251.53,251.53,251.28,251.38,9000.0,218.684,218.684,218.4666,218.5535,9000.0
2014-09-30 11:35:00,251.34,251.41,251.17,251.21,13800.0,218.5188,218.5796,218.371,218.4057,13800.0
2014-09-30 11:40:00,251.16,251.16,250.97,251.01,10400.0,218.3623,218.3623,218.1971,218.2319,10400.0
2014-09-30 11:45:00,250.97,250.99,250.83,250.84,6900.0,218.1971,218.2145,218.0754,218.0841,6900.0
2014-09-30 11:50:00,250.89,251.02,250.89,251.0,2500.0,218.1275,218.2406,218.1275,218.2232,2500.0
2014-09-30 11:55:00,251.0,251.01,250.74,250.93,11200.0,218.2232,218.2319,217.9971,218.1623,11200.0
2014-09-30 12:00:00,250.94,250.94,250.74,250.86,8300.0,218.171,218.171,217.9971,218.1014,8300.0
2014-09-30 12:05:00,250.86,250.87,250.76,250.79,5100.0,218.1014,218.1101,218.0145,218.0406,5100.0
2014-09-30 12:10:00,250.8,250.86,250.74,250.83,6100.0,218.0493,218.1014,217.9971,218.0754,6100.0
2014-09-30 12:15:00,250.85,250.89,250.7,250.82,7600.0,218.0928,218.1275,217.9623,218.0667,7600.0
2014-09-30 12:20:00,250.8,250.81,250.46,250.46,14600.0,218.0493,218.058,217.7537,217.7537,14600.0
2014-09-30 12:25:00,250.49,250.51,250.24,250.41,22100.0,217.7798,217.7972,217.5624,217.7102,22100.0
2014-09-30 12:30:00,250.38,250.52,250.31,250.5,3000.0,217.6841,217.8058,217.6233,217.7885,3000.0
2014-09-30 12:35:00,250.35,250.35,249.96,249.96,9400.0,217.658,217.658,217.319,217.319,9400.0
2014-09-30 12:40:00,249.96,250.11,249.81,250.06,18300.0,217.319,217.4494,217.1886,217.4059,18300.0
2014-09-30 12:45:00,250.1,250.28,250.09,250.11,12400.0,217.4407,217.5972,217.432,217.4494,12400.0
2014-09-30 12:50:00,250.17,250.34,250.17,250.24,5500.0,217.5015,217.6493,217.5015,217.5624,5500.0
2014-09-30 12:55:00,250.29,250.35,250.03,250.06,10800.0,217.6059,217.658,217.3798,217.4059,10800.0
2014-09-30 13:00:00,250.04,250.28,250.02,250.24,6200.0,217.3885,217.5972,217.3711,217.5624,6200.0
2014-09-30 13:05:00,250.21,250.42,250.13,250.13,5600.0,217.5363,217.7189,217.4668,217.4668,5600.0
2014-09-30 13:10:00,250.15,250.27,250.09,250.25,4000.0,217.4842,217.5885,217.432,217.5711,4000.0
2014-09-30 13:15:00,250.21,250.3,250.16,250.2,5000.0,217.5363,217.6146,217.4929,217.5276,5000.0
2014-09-30 13:20:00,250.14,250.15,250.01,250.05,8400.0,217.4755,217.4842,217.3624,217.3972,8400.0
2014-09-30 13:25:00,250.1,250.15,249.86,249.9,18400.0,217.4407,217.4842,217.232,217.2668,18400.0
2014-09-30 13:30:00,249.9,250.04,249.79,249.79,18000.0,217.2668,217.3885,217.1712,217.1712,18000.0
2014-09-30 13:35:00,249.78,249.96,249.75,249.92,38400.0,217.1625,217.319,217.1364,217.2842,38400.0
2014-09-30 13:40:00,249.89,249.91,249.59,249.64,17900.0,217.2581,217.2755,216.9973,217.0408,17900.0
2014-09-30 13:45:00,249.63,249.63,249.34,249.37,28300.0,217.0321,217.0321,216.7799,216.806,28300.0
2014-09-30 13:50:00,249.37,249.46,249.29,249.46,117800.0,216.806,216.8843,216.7365,216.8843,117800.0
2014-09-30 13:55:00,249.49,249.6,249.49,249.58,3400.0,216.9103,217.006,216.9103,216.9886,3400.0
2014-09-30 14:00:00,249.54,249.75,249.48,249.72,17100.0,216.9538,217.1364,216.9017,217.1103,17100.0
2014-09-30 14:05:00,249.73,249.8,249.63,249.72,6600.0,217.119,217.1799,217.0321,217.1103,6600.0
2014-09-30 14:10:00,249.74,249.77,249.69,249.69,7000.0,217.1277,217.1538,217.0842,217.0842,7000.0
2014-09-30 14:15:00,249.76,249.76,249.6,249.67,9000.0,217.1451,217.1451,217.006,217.0668,9000.0
2014-09-30 14:20:00,249.64,249.7,249.38,249.52,20300.0,217.0408,217.0929,216.8147,216.9364,20300.0
2014-09-30 14:25:00,249.52,249.88,249.37,249.88,17600.0,216.9364,217.2494,216.806,217.2494,17600.0
2014-09-30 14:30:00,249.85,249.97,249.78,249.93,4300.0,217.2233,217.3277,217.1625,217.2929,4300.0
2014-09-30 14:35:00,249.88,249.88,249.75,249.77,1900.0,217.2494,217.2494,217.1364,217.1538,1900.0
2014-09-30 14:40:00,249.75,249.76,249.58,249.65,12700.0,217.1364,217.1451,216.9886,217.0495,12700.0
2014-09-30 14:45:00,249.64,249.95,249.64,249.94,4300.0,217.0408,217.3103,217.0408,217.3016,4300.0
2014-09-30 14:50:00,249.97,250.06,249.9,250.03,9500.0,217.3277,217.4059,217.2668,217.3798,9500.0
2014-09-30 14:55:00,250.07,250.15,249.97,249.98,15700.0,217.4146,217.4842,217.3277,217.3364,15700.0
2014-09-30 15:00:00,249.94,249.94,249.71,249.82,24200.0,217.3016,217.3016,217.1016,217.1973,24200.0
2014-09-30 15:05:00,249.8,249.85,249.68,249.83,6500.0,217.1799,217.2233,217.0755,217.2059,6500.0
2014-09-30 15:10:00,249.9,249.99,249.74,249.74,6600.0,217.2668,217.3451,217.1277,217.1277,6600.0
2014-09-30 15:15:00,249.71,250.0,249.71,250.0,7400.0,217.1016,217.3537,217.1016,217.3537,7400.0
2014-09-30 15:20:00,249.98,250.33,249.98,250.2,39300.0,217.3364,217.6407,217.3364,217.5276,39300.0
2014-09-30 15:25:00,250.21,250.25,250.06,250.15,38500.0,217.5363,217.5711,217.4059,217.4842,38500.0
2014-09-30 15:30:00,250.18,250.24,250.03,250.21,9400.0,217.5102,217.5624,217.3798,217.5363,9400.0
2014-09-30 15:35:00,250.24,250.37,250.1,250.11,61600.0,217.5624,217.6754,217.4407,217.4494,61600.0
2014-09-30 15:40:00,250.11,250.25,250.07,250.07,50100.0,217.4494,217.5711,217.4146,217.4146,50100.0
2014-09-30 15:45:00,250.07,250.09,249.83,250.01,80800.0,217.4146,217.432,217.2059,217.3624,80800.0
2014-09-30 15:50:00,250.0,250.02,249.86,249.97,66500.0,217.3537,217.3711,217.232,217.3277,66500.0
2014-09-30 15:55:00,249.96,249.96,249.33,249.35,117900.0,217.319,217.319,216.7712,216.7886,117900.0
2014-10-01 09:30:00,248.92,249.14,248.3,248.44,97600.0,216.4148,216.6061,215.8757,215.9975,97600.0
2014-10-01 09:35:00,248.37,248.37,247.52,247.61,189200.0,215.9366,215.9366,215.1976,215.2758,189200.0
2014-10-01 09:40:00,247.63,248.02,247.46,247.76,70800.0,215.2932,215.6323,215.1454,215.4063,70800.0
2014-10-01 09:45:00,247.68,247.96,247.27,247.32,93500.0,215.3367,215.5801,214.9802,215.0237,93500.0
2014-10-01 09:50:00,247.27,247.53,246.96,247.45,42700.0,214.9802,215.2063,214.7107,215.1367,42700.0
2014-10-01 09:55:00,247.54,247.77,247.43,247.58,61100.0,215.215,215.415,215.1194,215.2498,61100.0
2014-10-01 10:00:00,247.58,247.68,247.14,247.14,99600.0,215.2498,215.3367,214.8672,214.8672,99600.0
2014-10-01 10:05:00,247.02,247.52,247.01,247.5,116200.0,214.7629,215.1976,214.7542,215.1802,116200.0
2014-10-01 10:10:00,247.52,247.82,247.4,247.78,23900.0,215.1976,215.4584,215.0933,215.4236,23900.0
2014-10-01 10:15:00,247.8,248.31,247.78,248.16,62200.0,215.441,215.8844,215.4236,215.754,62200.0
2014-10-01 10:20:00,248.16,248.27,248.09,248.15,17500.0,215.754,215.8497,215.6932,215.7453,17500.0
2014-10-01 10:25:00,248.07,248.16,247.96,248.0,34900.0,215.6758,215.754,215.5801,215.6149,34900.0
2014-10-01 10:30:00,248.04,248.04,247.65,247.65,19600.0,215.6497,215.6497,215.3106,215.3106,19600.0
2014-10-01 10:35:00,247.64,247.67,247.27,247.32,41100.0,215.3019,215.328,214.9802,215.0237,41100.0
2014-10-01 10:40:00,247.42,247.65,247.42,247.59,7700.0,215.1107,215.3106,215.1107,215.2585,7700.0
2014-10-01 10:45:00,247.56,248.03,247.42,247.9,59900.0,215.2324,215.641,215.1107,215.528,59900.0
2014-10-01 10:50:00,247.93,248.05,247.79,247.85,50400.0,215.5541,215.6584,215.4323,215.4845,50400.0
2014-10-01 10:55:00,247.87,248.31,247.76,248.26,15700.0,215.5019,215.8844,215.4063,215.841,15700.0
2014-10-01 11:00:00,248.31,248.77,248.26,248.72,22200.0,215.8844,216.2844,215.841,216.2409,22200.0
2014-10-01 11:05:00,248.73,248.98,248.72,248.72,29000.0,216.2496,216.4669,216.2409,216.2409,29000.0
2014-10-01 11:10:00,248.74,248.82,248.64,248.66,13700.0,216.2583,216.3278,216.1713,216.1887,13700.0
2014-10-01 11:15:00,248.64,248.81,248.53,248.78,8300.0,216.1713,216.3191,216.0757,216.2931,8300.0
2014-10-01 11:20:00,248.82,248.86,248.59,248.71,20200.0,216.3278,216.3626,216.1279,216.2322,20200.0
2014-10-01 11:25:00,248.72,248.73,248.36,248.49,14400.0,216.2409,216.2496,215.9279,216.0409,14400.0
2014-10-01 11:30:00,248.45,248.55,248.17,248.28,8200.0,216.0062,216.0931,215.7627,215.8584,8200.0
2014-10-01 11:35:00,248.25,248.5,248.25,248.35,11600.0,215.8323,216.0496,215.8323,215.9192,11600.0
2014-10-01 11:40:00,248.32,248.35,248.19,248.28,39000.0,215.8931,215.9192,215.7801,215.8584,39000.0
2014-10-01 11:45:00,248.23,248.26,247.88,247.99,20400.0,215.8149,215.841,215.5106,215.6062,20400.0
2014-10-01 11:50:00,247.99,248.33,247.99,248.33,10700.0,215.6062,215.9018,215.6062,215.9018,10700.0
2014-10-01 11:55:00,248.3,248.42,248.26,248.26,7300.0,215.8757,215.9801,215.841,215.841,7300.0
2014-10-01 12:00:00,248.3,248.3,248.12,248.15,9500.0,215.8757,215.8757,215.7192,215.7453,9500.0
2014-10-01 12:05:00,248.14,248.3,248.02,248.23,21700.0,215.7366,215.8757,215.6323,215.8149,21700.0
2014-10-01 12:10:00,248.2,248.21,247.88,247.92,8300.0,215.7888,215.7975,215.5106,215.5454,8300.0
2014-10-01 12:15:00,247.99,248.0,247.9,247.96,7600.0,215.6062,215.6149,215.528,215.5801,7600.0
2014-10-01 12:20:00,247.98,248.1,247.9,248.02,59000.0,215.5975,215.7019,215.528,215.6323,59000.0
2014-10-01 12:25:00,248.02,248.13,247.76,247.98,28700.0,215.6323,215.7279,215.4063,215.5975,28700.0
2014-10-01 12:30:00,247.93,247.93,247.6,247.77,14300.0,215.5541,215.5541,215.2672,215.415,14300.0
2014-10-01 12:35:00,247.8,247.85,247.57,247.57,6000.0,215.441,215.4845,215.2411,215.2411,6000.0
2014-10-01 12:40:00,247.56,247.6,247.4,247.4,9600.0,215.2324,215.2672,215.0933,215.0933,9600.0
2014-10-01 12:45:00,247.39,247.4,246.97,246.98,15900.0,215.0846,215.0933,214.7194,214.7281,15900.0
2014-10-01 12:50:00,246.92,247.27,246.92,247.18,8100.0,214.676,214.9802,214.676,214.902,8100.0
2014-10-01 12:55:00,247.17,247.24,247.06,247.06,8700.0,214.8933,214.9542,214.7977,214.7977,8700.0
2014-10-01 13:00:00,247.04,247.19,246.96,247.11,24900.0,214.7803,214.9107,214.7107,214.8411,24900.0
2014-10-01 13:05:00,247.02,247.07,246.65,246.7,23300.0,214.7629,214.8064,214.4412,214.4847,23300.0
2014-10-01 13:10:00,246.76,246.99,246.76,246.77,19500.0,214.5368,214.7368,214.5368,214.5455,19500.0
2014-10-01 13:15:00,246.73,246.76,246.61,246.69,9500.0,214.5108,214.5368,214.4064,214.476,9500.0
2014-10-01 13:20:00,246.64,246.64,246.42,246.55,117300.0,214.4325,214.4325,214.2412,214.3543,117300.0
2014-10-01 13:25:00,246.51,246.66,246.49,246.6,15100.0,214.3195,214.4499,214.3021,214.3977,15100.0
2014-10-01 13:30:00,246.61,246.64,246.36,246.36,14400.0,214.4064,214.4325,214.1891,214.1891,14400.0
2014-10-01 13:35:00,246.36,246.43,246.15,246.24,11800.0,214.1891,214.2499,214.0065,214.0847,11800.0
2014-10-01 13:40:00,246.19,246.19,245.95,246.0,11500.0,214.0413,214.0413,213.8326,213.8761,11500.0
2014-10-01 13:45:00,245.98,246.19,245.88,245.99,11700.0,213.8587,214.0413,213.7718,213.8674,11700.0
2014-10-01 13:50:00,246.02,246.15,245.92,246.0,8800.0,213.8935,214.0065,213.8065,213.8761,8800.0
2014-10-01 13:55:00,245.99,245.99,245.74,245.81,25200.0,213.8674,213.8674,213.65,213.7109,25200.0
2014-10-01 14:00:00,245.81,245.88,245.68,245.8,21200.0,213.7109,213.7718,213.5979,213.7022,21200.0
2014-10-01 14:05:00,245.83,246.09,245.82,246.02,10900.0,213.7283,213.9543,213.7196,213.8935,10900.0
2014-10-01 14:10:00,246.08,246.15,246.03,246.12,16500.0,213.9456,214.0065,213.9022,213.9804,16500.0
2014-10-01 14:15:00,246.08,246.28,246.02,246.26,16800.0,213.9456,214.1195,213.8935,214.1021,16800.0
2014-10-01 14:20:00,246.29,246.45,246.19,246.45,8000.0,214.1282,214.2673,214.0413,214.2673,8000.0
2014-10-01 14:25:00,246.49,246.54,246.4,246.49,12600.0,214.3021,214.3456,214.2239,214.3021,12600.0
2014-10-01 14:30:00,246.51,246.63,246.26,246.32,16200.0,214.3195,214.4238,214.1021,214.1543,16200.0
2014-10-01 14:35:00,246.27,246.4,246.26,246.35,18000.0,214.1108,214.2239,214.1021,214.1804,18000.0
2014-10-01 14:40:00,246.35,246.41,246.17,246.26,9600.0,214.1804,214.2325,214.0239,214.1021,9600.0
2014-10-01 14:45:00,246.27,246.33,246.24,246.26,3700.0,214.1108,214.163,214.0847,214.1021,3700.0
2014-10-01 14:50:00,246.25,246.25,246.09,246.11,4700.0,214.0934,214.0934,213.9543,213.9717,4700.0
2014-10-01 14:55:00,246.11,246.11,245.84,245.86,13300.0,213.9717,213.9717,213.737,213.7544,13300.0
2014-10-01 15:00:00,245.86,245.95,245.69,245.8,11600.0,213.7544,213.8326,213.6066,213.7022,11600.0
2014-10-01 15:05:00,245.71,245.74,245.37,245.4,43700.0,213.624,213.65,213.3284,213.3544,43700.0
2014-10-01 15:10:00,245.42,245.58,245.33,245.54,54400.0,213.3718,213.5109,213.2936,213.4762,54400.0
2014-10-01 15:15:00,245.57,245.72,245.53,245.6,194400.0,213.5022,213.6327,213.4675,213.5283,194400.0
2014-10-01 15:20:00,245.6,245.63,245.32,245.32,26900.0,213.5283,213.5544,213.2849,213.2849,26900.0
2014-10-01 15:25:00,245.33,245.8,245.33,245.7,56600.0,213.2936,213.7022,213.2936,213.6153,56600.0
2014-10-01 15:30:00,245.78,245.98,245.77,245.77,24700.0,213.6848,213.8587,213.6761,213.6761,24700.0
2014-10-01 15:35:00,245.75,245.98,245.68,245.93,33400.0,213.6587,213.8587,213.5979,213.8152,33400.0
2014-10-01 15:40:00,245.91,246.14,245.89,246.04,51400.0,213.7978,213.9978,213.7805,213.9109,51400.0
2014-10-01 15:45:00,246.04,246.39,246.04,246.32,42200.0,213.9109,214.2152,213.9109,214.1543,42200.0
2014-10-01 15:50:00,246.35,246.35,246.11,246.18,93200.0,214.1804,214.1804,213.9717,214.0326,93200.0
2014-10-01 15:55:00,246.18,246.29,245.85,245.88,230100.0,214.0326,214.1282,213.7457,213.7718,230100.0
2014-10-02 09:30:00,245.59,246.16,245.5,246.1,90200.0,213.5196,214.0152,213.4414,213.963,90200.0
2014-10-02 09:35:00,246.12,246.73,246.1,246.65,135100.0,213.9804,214.5108,213.963,214.4412,135100.0
2014-10-02 09:40:00,246.62,246.77,246.43,246.72,50500.0,214.4151,214.5455,214.2499,214.5021,50500.0
2014-10-02 09:45:00,246.72,247.0,246.34,246.82,100300.0,214.5021,214.7455,214.1717,214.589,100300.0
2014-10-02 09:50:00,246.82,247.34,246.69,246.83,102400.0,214.589,215.0411,214.476,214.5977,102400.0
2014-10-02 09:55:00,246.77,246.84,246.54,246.54,17700.0,214.5455,214.6064,214.3456,214.3456,17700.0
2014-10-02 10:00:00,246.54,246.57,246.26,246.26,19200.0,214.3456,214.3717,214.1021,214.1021,19200.0
2014-10-02 10:05:00,246.23,246.57,246.17,246.43,18100.0,214.0761,214.3717,214.0239,214.2499,18100.0
2014-10-02 10:10:00,246.39,246.5,246.0,246.0,35700.0,214.2152,214.3108,213.8761,213.8761,35700.0
2014-10-02 10:15:00,246.01,246.16,245.8,245.86,30400.0,213.8848,214.0152,213.7022,213.7544,30400.0
2014-10-02 10:20:00,245.83,246.24,245.81,246.22,28400.0,213.7283,214.0847,213.7109,214.0674,28400.0
2014-10-02 10:25:00,246.23,246.26,245.9,245.95,32900.0,214.0761,214.1021,213.7891,213.8326,32900.0
2014-10-02 10:30:00,245.93,245.93,245.36,245.36,25000.0,213.8152,213.8152,213.3197,213.3197,25000.0
2014-10-02 10:35:00,245.24,245.48,245.2,245.37,9600.0,213.2153,213.424,213.1806,213.3284,9600.0
2014-10-02 10:40:00,245.41,245.48,244.79,245.1,30900.0,213.3631,213.424,212.8241,213.0936,30900.0
2014-10-02 10:45:00,245.04,245.28,245.0,245.13,6400.0,213.0415,213.2501,213.0067,213.1197,6400.0
2014-10-02 10:50:00,245.18,245.18,244.78,244.81,12100.0,213.1632,213.1632,212.8154,212.8415,12100.0
2014-10-02 10:55:00,244.91,244.92,244.57,244.75,9200.0,212.9284,212.9371,212.6328,212.7893,9200.0
2014-10-02 11:00:00,244.68,244.69,244.44,244.61,25400.0,212.7285,212.7372,212.5198,212.6676,25400.0
2014-10-02 11:05:00,244.68,244.86,244.64,244.64,33900.0,212.7285,212.885,212.6937,212.6937,33900.0
2014-10-02 11:10:00,244.67,244.85,244.58,244.85,11600.0,212.7198,212.8763,212.6415,212.8763,11600.0
2014-10-02 11:15:00,244.99,244.99,244.75,244.77,7300.0,212.998,212.998,212.7893,212.8067,7300.0
2014-10-02 11:20:00,244.8,244.8,244.29,244.36,22300.0,212.8328,212.8328,212.3894,212.4502,22300.0
2014-10-02 11:25:00,244.4,244.49,244.26,244.37,10600.0,212.485,212.5633,212.3633,212.4589,10600.0
2014-10-02 11:30:00,244.41,244.41,243.93,244.06,19400.0,212.4937,212.4937,212.0764,212.1894,19400.0
2014-10-02 11:35:00,244.06,244.06,243.63,243.84,40200.0,212.1894,212.1894,211.8156,211.9982,40200.0
2014-10-02 11:40:00,243.9,243.94,243.06,243.25,48200.0,212.0503,212.0851,211.32,211.4852,48200.0
2014-10-02 11:45:00,243.35,243.59,243.3,243.46,20400.0,211.5721,211.7808,211.5287,211.6678,20400.0
2014-10-02 11:50:00,243.43,243.73,243.38,243.71,20500.0,211.6417,211.9025,211.5982,211.8851,20500.0
2014-10-02 11:55:00,243.72,243.74,243.43,243.72,11900.0,211.8938,211.9112,211.6417,211.8938,11900.0
2014-10-02 12:00:00,243.7,243.8,243.68,243.78,9300.0,211.8764,211.9634,211.859,211.946,9300.0
2014-10-02 12:05:00,243.77,244.1,243.77,244.05,11900.0,211.9373,212.2242,211.9373,212.1807,11900.0
2014-10-02 12:10:00,244.06,244.19,243.95,244.13,21200.0,212.1894,212.3024,212.0938,212.2503,21200.0
2014-10-02 12:15:00,244.07,244.15,243.94,244.02,7100.0,212.1981,212.2677,212.0851,212.1546,7100.0
2014-10-02 12:20:00,244.0,244.16,243.92,244.14,3500.0,212.1373,212.2764,212.0677,212.259,3500.0
2014-10-02 12:25:00,244.11,244.13,244.0,244.08,8700.0,212.2329,212.2503,212.1373,212.2068,8700.0
2014-10-02 12:30:00,244.07,244.27,243.86,244.07,7200.0,212.1981,212.372,212.0155,212.1981,7200.0
2014-10-02 12:35:00,244.09,244.09,243.97,243.99,2800.0,212.2155,212.2155,212.1112,212.1286,2800.0
2014-10-02 12:40:00,244.02,244.26,243.88,244.23,5900.0,212.1546,212.3633,212.0329,212.3372,5900.0
2014-10-02 12:45:00,244.24,244.31,244.09,244.17,9400.0,212.3459,212.4068,212.2155,212.2851,9400.0
2014-10-02 12:50:00,244.23,244.85,244.23,244.85,6900.0,212.3372,212.8763,212.3372,212.8763,6900.0
2014-10-02 12:55:00,244.87,245.13,244.79,245.12,6200.0,212.8936,213.1197,212.8241,213.111,6200.0
2014-10-02 13:00:00,245.16,245.17,244.95,245.05,2300.0,213.1458,213.1545,212.9632,213.0501,2300.0
2014-10-02 13:05:00,245.06,245.19,244.94,245.19,3000.0,213.0588,213.1719,212.9545,213.1719,3000.0
2014-10-02 13:10:00,245.21,245.56,245.19,245.56,10500.0,213.1893,213.4935,213.1719,213.4935,10500.0
2014-10-02 13:15:00,245.57,245.85,245.53,245.85,30900.0,213.5022,213.7457,213.4675,213.7457,30900.0
2014-10-02 13:20:00,245.87,245.99,245.71,245.91,10900.0,213.7631,213.8674,213.624,213.7978,10900.0
2014-10-02 13:25:00,246.08,246.15,246.01,246.13,44400.0,213.9456,214.0065,213.8848,213.9891,44400.0
2014-10-02 13:30:00,246.25,246.28,246.19,246.23,5900.0,214.0934,214.1195,214.0413,214.0761,5900.0
2014-10-02 13:35:00,246.18,246.22,245.98,246.11,30300.0,214.0326,214.0674,213.8587,213.9717,30300.0
2014-10-02 13:40:00,246.08,246.08,245.9,245.92,7300.0,213.9456,213.9456,213.7891,213.8065,7300.0
2014-10-02 13:45:00,245.96,246.12,245.93,245.94,9400.0,213.8413,213.9804,213.8152,213.8239,9400.0
2014-10-02 13:50:00,245.93,246.21,245.89,246.21,7000.0,213.8152,214.0587,213.7805,214.0587,7000.0
2014-10-02 13:55:00,246.24,246.27,246.03,246.05,2800.0,214.0847,214.1108,213.9022,213.9196,2800.0
2014-10-02 14:00:00,246.07,246.29,246.07,246.29,7400.0,213.9369,214.1282,213.9369,214.1282,7400.0
2014-10-02 14:05:00,246.2,246.71,246.2,246.57,23800.0,214.05,214.4934,214.05,214.3717,23800.0
2014-10-02 14:10:00,246.54,246.87,246.5,246.85,19700.0,214.3456,214.6325,214.3108,214.6151,19700.0
2014-10-02 14:15:00,246.86,246.86,246.56,246.57,8200.0,214.6238,214.6238,214.363,214.3717,8200.0
2014-10-02 14:20:00,246.63,246.65,246.41,246.53,7600.0,214.4238,214.4412,214.2325,214.3369,7600.0
2014-10-02 14:25:00,246.5,246.81,246.5,246.81,6500.0,214.3108,214.5803,214.3108,214.5803,6500.0
2014-10-02 14:30:00,246.76,246.76,246.42,246.52,21800.0,214.5368,214.5368,214.2412,214.3282,21800.0
2014-10-02 14:35:00,246.55,246.68,246.49,246.58,2900.0,214.3543,214.4673,214.3021,214.3803,2900.0
2014-10-02 14:40:00,246.62,246.99,246.62,246.97,8600.0,214.4151,214.7368,214.4151,214.7194,8600.0
2014-10-02 14:45:00,246.98,247.19,246.93,247.02,14100.0,214.7281,214.9107,214.6846,214.7629,14100.0
2014-10-02 14:50:00,246.99,247.37,246.98,247.31,39200.0,214.7368,215.0672,214.7281,215.015,39200.0
2014-10-02 14:55:00,247.34,247.34,247.14,247.21,19600.0,215.0411,215.0411,214.8672,214.9281,19600.0
2014-10-02 15:00:00,247.2,247.26,246.97,247.13,27900.0,214.9194,214.9716,214.7194,214.8585,27900.0
2014-10-02 15:05:00,247.14,247.21,246.99,247.09,47300.0,214.8672,214.9281,214.7368,214.8238,47300.0
2014-10-02 15:10:00,247.1,247.23,246.98,247.0,9400.0,214.8324,214.9455,214.7281,214.7455,9400.0
2014-10-02 15:15:00,246.97,246.98,246.68,246.7,8800.0,214.7194,214.7281,214.4673,214.4847,8800.0
2014-10-02 15:20:00,246.67,246.87,246.67,246.78,13200.0,214.4586,214.6325,214.4586,214.5542,13200.0
2014-10-02 15:25:00,246.75,246.82,246.75,246.79,4600.0,214.5282,214.589,214.5282,214.5629,4600.0
2014-10-02 15:30:00,246.75,246.75,246.47,246.53,11800.0,214.5282,214.5282,214.2847,214.3369,11800.0
2014-10-02 15:35:00,246.55,246.66,246.5,246.66,11000.0,214.3543,214.4499,214.3108,214.4499,11000.0
2014-10-02 15:40:00,246.66,246.66,246.36,246.36,216900.0,214.4499,214.4499,214.1891,214.1891,216900.0
2014-10-02 15:45:00,246.35,246.61,246.26,246.59,26900.0,214.1804,214.4064,214.1021,214.389,26900.0
2014-10-02 15:50:00,246.65,246.72,246.5,246.5,68800.0,214.4412,214.5021,214.3108,214.3108,68800.0
2014-10-02 15:55:00,246.51,246.76,246.51,246.52,104800.0,214.3195,214.5368,214.3195,214.3282,104800.0
2014-10-03 09:30:00,248.36,248.36,247.83,247.87,52400.0,215.9279,215.9279,215.4671,215.5019,52400.0
2014-10-03 09:35:00,247.89,247.9,246.93,247.1,46400.0,215.5193,215.528,214.6846,214.8324,46400.0
2014-10-03 09:40:00,247.08,248.1,247.07,248.09,31800.0,214.8151,215.7019,214.8064,215.6932,31800.0
2014-10-03 09:45:00,248.04,248.2,247.98,248.05,28200.0,215.6497,215.7888,215.5975,215.6584,28200.0
2014-10-03 09:50:00,248.09,248.16,247.9,248.06,18700.0,215.6932,215.754,215.528,215.6671,18700.0
2014-10-03 09:55:00,248.04,248.29,248.04,248.14,27400.0,215.6497,215.867,215.6497,215.7366,27400.0
2014-10-03 10:00:00,248.15,248.89,248.14,248.83,58800.0,215.7453,216.3887,215.7366,216.3365,58800.0
2014-10-03 10:05:00,248.87,248.99,248.63,248.82,19300.0,216.3713,216.4756,216.1627,216.3278,19300.0
2014-10-03 10:10:00,248.72,248.88,248.48,248.79,119600.0,216.2409,216.38,216.0322,216.3018,119600.0
2014-10-03 10:15:00,248.76,248.76,248.51,248.58,16700.0,216.2757,216.2757,216.0583,216.1192,16700.0
2014-10-03 10:20:00,248.56,248.83,248.32,248.46,18000.0,216.1018,216.3365,215.8931,216.0148,18000.0
2014-10-03 10:25:00,248.46,248.58,248.3,248.57,18600.0,216.0148,216.1192,215.8757,216.1105,18600.0
2014-10-03 10:30:00,248.58,248.58,248.2,248.35,7100.0,216.1192,216.1192,215.7888,215.9192,7100.0
2014-10-03 10:35:00,248.28,248.45,248.1,248.39,9800.0,215.8584,216.0062,215.7019,215.954,9800.0
2014-10-03 10:40:00,248.3,248.3,247.87,248.19,24600.0,215.8757,215.8757,215.5019,215.7801,24600.0
2014-10-03 10:45:00,248.22,248.39,248.12,248.39,8700.0,215.8062,215.954,215.7192,215.954,8700.0
2014-10-03 10:50:00,248.34,248.55,248.23,248.55,25100.0,215.9105,216.0931,215.8149,216.0931,25100.0
2014-10-03 10:55:00,248.56,248.62,248.45,248.6,14600.0,216.1018,216.154,216.0062,216.1366,14600.0
2014-10-03 11:00:00,248.57,248.85,248.52,248.73,21300.0,216.1105,216.3539,216.067,216.2496,21300.0
2014-10-03 11:05:00,248.72,249.01,248.71,248.88,21300.0,216.2409,216.493,216.2322,216.38,21300.0
2014-10-03 11:10:00,248.85,248.89,248.51,248.61,40800.0,216.3539,216.3887,216.0583,216.1453,40800.0
2014-10-03 11:15:00,248.56,248.83,248.49,248.55,14500.0,216.1018,216.3365,216.0409,216.0931,14500.0
2014-10-03 11:20:00,248.53,248.57,248.4,248.46,6500.0,216.0757,216.1105,215.9627,216.0148,6500.0
2014-10-03 11:25:00,248.42,248.71,248.37,248.71,20200.0,215.9801,216.2322,215.9366,216.2322,20200.0
2014-10-03 11:30:00,248.72,248.78,248.51,248.62,17500.0,216.2409,216.2931,216.0583,216.154,17500.0
2014-10-03 11:35:00,248.64,248.77,248.64,248.7,1900.0,216.1713,216.2844,216.1713,216.2235,1900.0
2014-10-03 11:40:00,248.71,248.71,248.51,248.52,7400.0,216.2322,216.2322,216.0583,216.067,7400.0
2014-10-03 11:45:00,248.49,248.53,248.36,248.53,5400.0,216.0409,216.0757,215.9279,216.0757,5400.0
2014-10-03 11:50:00,248.46,248.57,248.37,248.42,6800.0,216.0148,216.1105,215.9366,215.9801,6800.0
2014-10-03 11:55:00,248.38,248.54,248.37,248.52,35500.0,215.9453,216.0844,215.9366,216.067,35500.0
2014-10-03 12:00:00,248.52,248.63,248.33,248.61,12800.0,216.067,216.1627,215.9018,216.1453,12800.0
2014-10-03 12:05:00,248.6,248.68,248.46,248.46,2700.0,216.1366,216.2061,216.0148,216.0148,2700.0
2014-10-03 12:10:00,248.41,248.65,248.4,248.5,7300.0,215.9714,216.18,215.9627,216.0496,7300.0
2014-10-03 12:15:00,248.5,248.57,248.42,248.47,3600.0,216.0496,216.1105,215.9801,216.0235,3600.0
2014-10-03 12:20:00,248.46,248.59,248.46,248.58,2200.0,216.0148,216.1279,216.0148,216.1192,2200.0
2014-10-03 12:25:00,248.62,248.76,248.56,248.7,6000.0,216.154,216.2757,216.1018,216.2235,6000.0
2014-10-03 12:30:00,248.73,248.8,248.64,248.74,12500.0,216.2496,216.3105,216.1713,216.2583,12500.0
2014-10-03 12:35:00,248.73,248.8,248.65,248.71,5300.0,216.2496,216.3105,216.18,216.2322,5300.0
2014-10-03 12:40:00,248.7,248.96,248.7,248.96,5800.0,216.2235,216.4496,216.2235,216.4496,5800.0
2014-10-03 12:45:00,248.91,248.91,248.73,248.78,12800.0,216.4061,216.4061,216.2496,216.2931,12800.0
2014-10-03 12:50:00,248.78,248.82,248.69,248.72,6600.0,216.2931,216.3278,216.2148,216.2409,6600.0
2014-10-03 12:55:00,248.78,248.8,248.61,248.63,2500.0,216.2931,216.3105,216.1453,216.1627,2500.0
2014-10-03 13:00:00,248.58,248.64,248.47,248.48,5700.0,216.1192,216.1713,216.0235,216.0322,5700.0
2014-10-03 13:05:00,248.5,248.5,248.38,248.39,5500.0,216.0496,216.0496,215.9453,215.954,5500.0
2014-10-03 13:10:00,248.43,248.57,248.42,248.51,9500.0,215.9888,216.1105,215.9801,216.0583,9500.0
2014-10-03 13:15:00,248.45,248.45,248.29,248.37,8800.0,216.0062,216.0062,215.867,215.9366,8800.0
2014-10-03 13:20:00,248.38,248.47,248.29,248.35,7600.0,215.9453,216.0235,215.867,215.9192,7600.0
2014-10-03 13:25:00,248.35,248.45,248.34,248.44,3300.0,215.9192,216.0062,215.9105,215.9975,3300.0
2014-10-03 13:30:00,248.44,248.44,248.17,248.17,3700.0,215.9975,215.9975,215.7627,215.7627,3700.0
2014-10-03 13:35:00,248.15,248.15,248.05,248.11,3600.0,215.7453,215.7453,215.6584,215.7106,3600.0
2014-10-03 13:40:00,248.09,248.14,248.07,248.1,3900.0,215.6932,215.7366,215.6758,215.7019,3900.0
2014-10-03 13:45:00,248.1,248.15,248.05,248.12,14700.0,215.7019,215.7453,215.6584,215.7192,14700.0
2014-10-03 13:50:00,248.14,248.24,248.14,248.22,3200.0,215.7366,215.8236,215.7366,215.8062,3200.0
2014-10-03 13:55:00,248.21,248.33,248.17,248.31,3200.0,215.7975,215.9018,215.7627,215.8844,3200.0
2014-10-03 14:00:00,248.31,248.55,248.3,248.52,8400.0,215.8844,216.0931,215.8757,216.067,8400.0
2014-10-03 14:05:00,248.49,248.57,248.38,248.44,17200.0,216.0409,216.1105,215.9453,215.9975,17200.0
2014-10-03 14:10:00,248.44,248.52,248.41,248.47,6300.0,215.9975,216.067,215.9714,216.0235,6300.0
2014-10-03 14:15:00,248.47,248.47,248.35,248.39,7100.0,216.0235,216.0235,215.9192,215.954,7100.0
2014-10-03 14:20:00,248.38,248.64,248.38,248.62,23200.0,215.9453,216.1713,215.9453,216.154,23200.0
2014-10-03 14:25:00,248.63,248.69,248.58,248.61,8600.0,216.1627,216.2148,216.1192,216.1453,8600.0
2014-10-03 14:30:00,248.61,248.72,248.56,248.66,15600.0,216.1453,216.2409,216.1018,216.1887,15600.0
2014-10-03 14:35:00,248.66,248.76,248.64,248.7,21600.0,216.1887,216.2757,216.1713,216.2235,21600.0
2014-10-03 14:40:00,248.72,248.79,248.65,248.67,12600.0,216.2409,216.3018,216.18,216.1974,12600.0
2014-10-03 14:45:00,248.67,248.79,248.64,248.79,4100.0,216.1974,216.3018,216.1713,216.3018,4100.0
2014-10-03 14:50:00,248.71,248.74,248.68,248.72,4200.0,216.2322,216.2583,216.2061,216.2409,4200.0
2014-10-03 14:55:00,248.69,248.7,248.65,248.66,5800.0,216.2148,216.2235,216.18,216.1887,5800.0
2014-10-03 15:00:00,248.64,248.74,248.59,248.73,19600.0,216.1713,216.2583,216.1279,216.2496,19600.0
2014-10-03 15:05:00,248.73,248.74,248.47,248.5,13500.0,216.2496,216.2583,216.0235,216.0496,13500.0
2014-10-03 15:10:00,248.5,248.61,248.4,248.47,48200.0,216.0496,216.1453,215.9627,216.0235,48200.0
2014-10-03 15:15:00,248.45,248.51,248.43,248.48,3900.0,216.0062,216.0583,215.9888,216.0322,3900.0
2014-10-03 15:20:00,248.45,248.48,248.35,248.38,66500.0,216.0062,216.0322,215.9192,215.9453,66500.0
2014-10-03 15:25:00,248.39,248.51,248.37,248.37,17200.0,215.954,216.0583,215.9366,215.9366,17200.0
2014-10-03 15:30:00,248.41,248.43,248.27,248.34,17600.0,215.9714,215.9888,215.8497,215.9105,17600.0
2014-10-03 15:35:00,248.32,248.39,248.27,248.35,19700.0,215.8931,215.954,215.8497,215.9192,19700.0
2014-10-03 15:40:00,248.33,248.33,248.17,248.22,12700.0,215.9018,215.9018,215.7627,215.8062,12700.0
2014-10-03 15:45:00,248.21,248.42,248.21,248.42,14500.0,215.7975,215.9801,215.7975,215.9801,14500.0
2014-10-03 15:50:00,248.43,248.46,248.35,248.43,30300.0,215.9888,216.0148,215.9192,215.9888,30300.0
2014-10-03 15:55:00,248.43,248.43,248.15,248.15,81800.0,215.9888,215.9888,215.7453,215.7453,81800.0
2014-10-06 09:30:00,249.4,249.46,249.0,249.05,28700.0,216.8321,216.8843,216.4843,216.5278,28700.0
2014-10-06 09:35:00,249.1,249.26,248.66,248.91,19200.0,216.5713,216.7104,216.1887,216.4061,19200.0
2014-10-06 09:40:00,249.01,249.33,248.91,249.17,18600.0,216.493,216.7712,216.4061,216.6321,18600.0
2014-10-06 09:45:00,249.2,249.35,249.0,249.01,24200.0,216.6582,216.7886,216.4843,216.493,24200.0
2014-10-06 09:50:00,249.06,249.32,249.05,249.11,12000.0,216.5365,216.7625,216.5278,216.58,12000.0
2014-10-06 09:55:00,249.05,249.05,248.68,248.68,12700.0,216.5278,216.5278,216.2061,216.2061,12700.0
2014-10-06 10:00:00,248.69,248.95,248.26,248.34,32800.0,216.2148,216.4409,215.841,215.9105,32800.0
2014-10-06 10:05:00,248.34,248.77,248.33,248.33,19700.0,215.9105,216.2844,215.9018,215.9018,19700.0
2014-10-06 10:10:00,248.25,248.42,247.82,247.99,30800.0,215.8323,215.9801,215.4584,215.6062,30800.0
2014-10-06 10:15:00,248.0,248.22,247.91,248.07,20100.0,215.6149,215.8062,215.5367,215.6758,20100.0
2014-10-06 10:20:00,247.99,248.09,247.8,247.98,31400.0,215.6062,215.6932,215.441,215.5975,31400.0
2014-10-06 10:25:00,247.92,247.97,247.62,247.97,26500.0,215.5454,215.5888,215.2845,215.5888,26500.0
2014-10-06 10:30:00,247.96,248.25,247.91,248.21,5500.0,215.5801,215.8323,215.5367,215.7975,5500.0
2014-10-06 10:35:00,248.21,248.46,248.16,248.26,10900.0,215.7975,216.0148,215.754,215.841,10900.0
2014-10-06 10:40:00,248.26,248.55,248.26,248.48,10400.0,215.841,216.0931,215.841,216.0322,10400.0
2014-10-06 10:45:00,248.46,248.46,248.0,248.0,14500.0,216.0148,216.0148,215.6149,215.6149,14500.0
2014-10-06 10:50:00,248.02,248.08,247.82,247.82,10200.0,215.6323,215.6845,215.4584,215.4584,10200.0
2014-10-06 10:55:00,247.75,247.9,247.7,247.83,12600.0,215.3976,215.528,215.3541,215.4671,12600.0
2014-10-06 11:00:00,247.79,248.12,247.79,248.12,8700.0,215.4323,215.7192,215.4323,215.7192,8700.0
2014-10-06 11:05:00,248.03,248.18,247.96,248.12,8700.0,215.641,215.7714,215.5801,215.7192,8700.0
2014-10-06 11:10:00,248.12,248.25,248.01,248.2,5800.0,215.7192,215.8323,215.6236,215.7888,5800.0
2014-10-06 11:15:00,248.22,248.22,247.92,248.15,10400.0,215.8062,215.8062,215.5454,215.7453,10400.0
2014-10-06 11:20:00,248.07,248.07,247.87,247.92,7100.0,215.6758,215.6758,215.5019,215.5454,7100.0
2014-10-06 11:25:00,247.94,248.02,247.7,247.8,7400.0,215.5628,215.6323,215.3541,215.441,7400.0
2014-10-06 11:30:00,247.88,248.16,247.82,248.02,7500.0,215.5106,215.754,215.4584,215.6323,7500.0
2014-10-06 11:35:00,248.07,248.07,247.75,247.75,9700.0,215.6758,215.6758,215.3976,215.3976,9700.0
2014-10-06 11:40:00,247.8,247.81,247.15,247.2,29400.0,215.441,215.4497,214.8759,214.9194,29400.0
2014-10-06 11:45:00,247.14,247.16,246.89,247.13,22600.0,214.8672,214.8846,214.6499,214.8585,22600.0
2014-10-06 11:50:00,247.13,247.31,247.07,247.18,10500.0,214.8585,215.015,214.8064,214.902,10500.0
2014-10-06 11:55:00,247.17,247.36,247.02,247.36,10400.0,214.8933,215.0585,214.7629,215.0585,10400.0
2014-10-06 12:00:00,247.29,247.65,247.29,247.56,7300.0,214.9976,215.3106,214.9976,215.2324,7300.0
2014-10-06 12:05:00,247.59,247.89,247.51,247.67,10200.0,215.2585,215.5193,215.1889,215.328,10200.0
2014-10-06 12:10:00,247.59,247.63,247.41,247.57,5600.0,215.2585,215.2932,215.102,215.2411,5600.0
2014-10-06 12:15:00,247.47,247.73,247.47,247.7,4100.0,215.1541,215.3802,215.1541,215.3541,4100.0
2014-10-06 12:20:00,247.72,247.74,247.41,247.5,9900.0,215.3715,215.3889,215.102,215.1802,9900.0
2014-10-06 12:25:00,247.55,247.81,247.51,247.57,16300.0,215.2237,215.4497,215.1889,215.2411,16300.0
2014-10-06 12:30:00,247.57,247.67,247.33,247.66,11300.0,215.2411,215.328,215.0324,215.3193,11300.0
2014-10-06 12:35:00,247.63,247.63,247.32,247.37,35800.0,215.2932,215.2932,215.0237,215.0672,35800.0
2014-10-06 12:40:00,247.37,247.48,246.97,247.09,18200.0,215.0672,215.1628,214.7194,214.8238,18200.0
2014-10-06 12:45:00,247.08,247.15,246.94,247.14,11500.0,214.8151,214.8759,214.6933,214.8672,11500.0
2014-10-06 12:50:00,247.13,247.29,247.02,247.1,11000.0,214.8585,214.9976,214.7629,214.8324,11000.0
2014-10-06 12:55:00,247.07,247.31,247.05,247.2,10400.0,214.8064,215.015,214.789,214.9194,10400.0
2014-10-06 13:00:00,247.15,247.57,246.98,247.53,11400.0,214.8759,215.2411,214.7281,215.2063,11400.0
2014-10-06 13:05:00,247.51,247.59,247.37,247.39,3100.0,215.1889,215.2585,215.0672,215.0846,3100.0
2014-10-06 13:10:00,247.46,247.51,247.36,247.51,3700.0,215.1454,215.1889,215.0585,215.1889,3700.0
2014-10-06 13:15:00,247.53,247.89,247.52,247.75,14000.0,215.2063,215.5193,215.1976,215.3976,14000.0
2014-10-06 13:20:00,247.83,248.01,247.78,248.01,5000.0,215.4671,215.6236,215.4236,215.6236,5000.0
2014-10-06 13:25:00,248.18,248.22,248.03,248.13,7800.0,215.7714,215.8062,215.641,215.7279,7800.0
2014-10-06 13:30:00,248.19,248.23,247.96,248.11,9200.0,215.7801,215.8149,215.5801,215.7106,9200.0
2014-10-06 13:35:00,248.09,248.12,247.98,248.08,6600.0,215.6932,215.7192,215.5975,215.6845,6600.0
2014-10-06 13:40:00,248.09,248.09,247.92,248.02,8500.0,215.6932,215.6932,215.5454,215.6323,8500.0
2014-10-06 13:45:00,248.08,248.16,247.98,247.99,2800.0,215.6845,215.754,215.5975,215.6062,2800.0
2014-10-06 13:50:00,247.94,248.09,247.84,248.08,5200.0,215.5628,215.6932,215.4758,215.6845,5200.0
2014-10-06 13:55:00,248.09,248.13,247.93,248.02,8900.0,215.6932,215.7279,215.5541,215.6323,8900.0
2014-10-06 14:00:00,248.01,248.01,247.81,247.89,9000.0,215.6236,215.6236,215.4497,215.5193,9000.0
2014-10-06 14:05:00,247.89,247.92,247.57,247.68,15600.0,215.5193,215.5454,215.2411,215.3367,15600.0
2014-10-06 14:10:00,247.66,247.9,247.65,247.87,8000.0,215.3193,215.528,215.3106,215.5019,8000.0
2014-10-06 14:15:00,247.86,248.17,247.81,248.11,7600.0,215.4932,215.7627,215.4497,215.7106,7600.0
2014-10-06 14:20:00,248.2,248.49,248.19,248.39,7300.0,215.7888,216.0409,215.7801,215.954,7300.0
2014-10-06 14:25:00,248.44,248.49,248.17,248.27,11500.0,215.9975,216.0409,215.7627,215.8497,11500.0
2014-10-06 14:30:00,248.29,248.42,248.18,248.25,11200.0,215.867,215.9801,215.7714,215.8323,11200.0
2014-10-06 14:35:00,248.27,248.37,248.23,248.29,13900.0,215.8497,215.9366,215.8149,215.867,13900.0
2014-10-06 14:40:00,248.27,248.27,248.05,248.22,13900.0,215.8497,215.8497,215.6584,215.8062,13900.0
2014-10-06 14:45:00,248.23,248.34,248.13,248.17,7500.0,215.8149,215.9105,215.7279,215.7627,7500.0
2014-10-06 14:50:00,248.19,248.19,248.12,248.14,2600.0,215.7801,215.7801,215.7192,215.7366,2600.0
2014-10-06 14:55:00,248.12,248.19,248.11,248.13,5400.0,215.7192,215.7801,215.7106,215.7279,5400.0
2014-10-06 15:00:00,248.1,248.11,247.91,247.96,6800.0,215.7019,215.7106,215.5367,215.5801,6800.0
2014-10-06 15:05:00,247.91,248.01,247.79,247.83,7700.0,215.5367,215.6236,215.4323,215.4671,7700.0
2014-10-06 15:10:00,247.82,247.91,247.73,247.8,2600.0,215.4584,215.5367,215.3802,215.441,2600.0
2014-10-06 15:15:00,247.82,248.04,247.82,247.98,4600.0,215.4584,215.6497,215.4584,215.5975,4600.0
2014-10-06 15:20:00,247.95,248.26,247.85,248.24,16700.0,215.5714,215.841,215.4845,215.8236,16700.0
2014-10-06 15:25:00,248.26,248.26,248.02,248.08,18800.0,215.841,215.841,215.6323,215.6845,18800.0
2014-10-06 15:30:00,248.06,248.06,247.9,247.97,8700.0,215.6671,215.6671,215.528,215.5888,8700.0
2014-10-06 15:35:00,247.95,248.02,247.88,248.0,6100.0,215.5714,215.6323,215.5106,215.6149,6100.0
2014-10-06 15:40:00,247.99,247.99,247.74,247.84,34500.0,215.6062,215.6062,215.3889,215.4758,34500.0
2014-10-06 15:45:00,247.82,247.83,247.73,247.76,8100.0,215.4584,215.4671,215.3802,215.4063,8100.0
2014-10-06 15:50:00,247.74,247.78,247.6,247.69,28300.0,215.3889,215.4236,215.2672,215.3454,28300.0
2014-10-06 15:55:00,247.71,247.76,247.42,247.49,65200.0,215.3628,215.4063,215.1107,215.1715,65200.0
2014-10-07 09:30:00,246.31,246.37,245.38,245.51,41400.0,214.1456,214.1978,213.3371,213.4501,41400.0
2014-10-07 09:35:00,245.48,245.83,245.26,245.83,23200.0,213.424,213.7283,213.2327,213.7283,23200.0
2014-10-07 09:40:00,245.88,246.0,245.37,245.63,23900.0,213.7718,213.8761,213.3284,213.5544,23900.0
2014-10-07 09:45:00,245.51,245.67,245.16,245.67,32500.0,213.4501,213.5892,213.1458,213.5892,32500.0
2014-10-07 09:50:00,245.59,245.84,245.42,245.73,18000.0,213.5196,213.737,213.3718,213.6413,18000.0
2014-10-07 09:55:00,245.74,246.1,245.63,246.09,8200.0,213.65,213.963,213.5544,213.9543,8200.0
2014-10-07 10:00:00,246.27,246.55,246.11,246.3,36900.0,214.1108,214.3543,213.9717,214.1369,36900.0
2014-10-07 10:05:00,246.26,246.59,246.11,246.58,11000.0,214.1021,214.389,213.9717,214.3803,11000.0
2014-10-07 10:10:00,246.58,246.66,246.34,246.34,16600.0,214.3803,214.4499,214.1717,214.1717,16600.0
2014-10-07 10:15:00,246.18,246.45,246.11,246.41,6400.0,214.0326,214.2673,213.9717,214.2325,6400.0
2014-10-07 10:20:00,246.48,246.48,246.1,246.24,12200.0,214.2934,214.2934,213.963,214.0847,12200.0
2014-10-07 10:25:00,246.16,246.48,246.16,246.48,3200.0,214.0152,214.2934,214.0152,214.2934,3200.0
2014-10-07 10:30:00,246.51,247.0,246.51,246.71,18900.0,214.3195,214.7455,214.3195,214.4934,18900.0
2014-10-07 10:35:00,246.76,246.77,246.37,246.37,7500.0,214.5368,214.5455,214.1978,214.1978,7500.0
2014-10-07 10:40:00,246.36,246.71,246.29,246.69,9000.0,214.1891,214.4934,214.1282,214.476,9000.0
2014-10-07 10:45:00,246.7,247.01,246.46,246.57,24600.0,214.4847,214.7542,214.276,214.3717,24600.0
2014-10-07 10:50:00,246.6,246.78,246.57,246.78,2600.0,214.3977,214.5542,214.3717,214.5542,2600.0
2014-10-07 10:55:00,246.74,246.74,246.21,246.21,5500.0,214.5195,214.5195,214.0587,214.0587,5500.0
2014-10-07 11:00:00,246.25,246.28,245.85,245.95,8300.0,214.0934,214.1195,213.7457,213.8326,8300.0
2014-10-07 11:05:00,245.93,246.16,245.77,246.07,19300.0,213.8152,214.0152,213.6761,213.9369,19300.0
2014-10-07 11:10:00,246.11,246.17,245.93,246.02,1900.0,213.9717,214.0239,213.8152,213.8935,1900.0
2014-10-07 11:15:00,246.02,246.02,245.83,245.97,2000.0,213.8935,213.8935,213.7283,213.85,2000.0
2014-10-07 11:20:00,246.03,246.22,245.96,245.96,2000.0,213.9022,214.0674,213.8413,213.8413,2000.0
2014-10-07 11:25:00,245.9,246.04,245.85,245.85,2700.0,213.7891,213.9109,213.7457,213.7457,2700.0
2014-10-07 11:30:00,245.89,246.06,245.83,246.06,7900.0,213.7805,213.9283,213.7283,213.9283,7900.0
2014-10-07 11:35:00,245.99,246.03,245.72,245.91,6100.0,213.8674,213.9022,213.6327,213.7978,6100.0
2014-10-07 11:40:00,245.91,246.3,245.91,246.3,11200.0,213.7978,214.1369,213.7978,214.1369,11200.0
2014-10-07 11:45:00,246.25,246.36,246.22,246.33,2600.0,214.0934,214.1891,214.0674,214.163,2600.0
2014-10-07 11:50:00,246.36,246.68,246.22,246.68,57700.0,214.1891,214.4673,214.0674,214.4673,57700.0
2014-10-07 11:55:00,246.54,246.58,246.42,246.42,27200.0,214.3456,214.3803,214.2412,214.2412,27200.0
2014-10-07 12:00:00,246.45,246.57,246.42,246.46,15600.0,214.2673,214.3717,214.2412,214.276,15600.0
2014-10-07 12:05:00,246.45,246.74,246.44,246.65,37700.0,214.2673,214.5195,214.2586,214.4412,37700.0
2014-10-07 12:10:00,246.73,246.96,246.73,246.82,11300.0,214.5108,214.7107,214.5108,214.589,11300.0
2014-10-07 12:15:00,246.8,246.94,246.76,246.93,22600.0,214.5716,214.6933,214.5368,214.6846,22600.0
2014-10-07 12:20:00,246.96,247.01,246.7,246.78,23900.0,214.7107,214.7542,214.4847,214.5542,23900.0
2014-10-07 12:25:00,246.79,246.91,246.74,246.91,9700.0,214.5629,214.6673,214.5195,214.6673,9700.0
2014-10-07 12:30:00,246.97,246.98,246.61,246.63,10000.0,214.7194,214.7281,214.4064,214.4238,10000.0
2014-10-07 12:35:00,246.54,246.74,246.54,246.63,27500.0,214.3456,214.5195,214.3456,214.4238,27500.0
2014-10-07 12:40:00,246.63,246.64,246.48,246.55,3600.0,214.4238,214.4325,214.2934,214.3543,3600.0
2014-10-07 12:45:00,246.56,246.6,246.23,246.24,6300.0,214.363,214.3977,214.0761,214.0847,6300.0
2014-10-07 12:50:00,246.29,246.39,246.29,246.33,2900.0,214.1282,214.2152,214.1282,214.163,2900.0
2014-10-07 12:55:00,246.46,246.58,246.43,246.51,1500.0,214.276,214.3803,214.2499,214.3195,1500.0
2014-10-07 13:00:00,246.49,246.5,246.09,246.37,7200.0,214.3021,214.3108,213.9543,214.1978,7200.0
2014-10-07 13:05:00,246.31,246.31,246.06,246.07,6200.0,214.1456,214.1456,213.9283,213.9369,6200.0
2014-10-07 13:10:00,246.07,246.37,246.07,246.37,7900.0,213.9369,214.1978,213.9369,214.1978,7900.0
2014-10-07 13:15:00,246.45,246.5,246.29,246.29,3900.0,214.2673,214.3108,214.1282,214.1282,3900.0
2014-10-07 13:20:00,246.24,246.4,246.24,246.29,4200.0,214.0847,214.2239,214.0847,214.1282,4200.0
2014-10-07 13:25:00,246.24,246.54,246.24,246.51,2800.0,214.0847,214.3456,214.0847,214.3195,2800.0
2014-10-07 13:30:00,246.47,246.48,246.24,246.25,7000.0,214.2847,214.2934,214.0847,214.0934,7000.0
2014-10-07 13:35:00,246.19,246.31,246.0,246.02,25700.0,214.0413,214.1456,213.8761,213.8935,25700.0
2014-10-07 13:40:00,246.01,246.08,245.99,246.02,6500.0,213.8848,213.9456,213.8674,213.8935,6500.0
2014-10-07 13:45:00,246.0,246.08,245.91,246.0,6100.0,213.8761,213.9456,213.7978,213.8761,6100.0
2014-10-07 13:50:00,246.03,246.27,245.95,246.25,8100.0,213.9022,214.1108,213.8326,214.0934,8100.0
2014-10-07 13:55:00,246.1,246.24,246.0,246.24,5500.0,213.963,214.0847,213.8761,214.0847,5500.0
2014-10-07 14:00:00,246.09,246.09,245.84,245.99,11900.0,213.9543,213.9543,213.737,213.8674,11900.0
2014-10-07 14:05:00,245.98,246.09,245.98,245.99,1500.0,213.8587,213.9543,213.8587,213.8674,1500.0
2014-10-07 14:10:00,245.96,246.19,245.95,246.13,3800.0,213.8413,214.0413,213.8326,213.9891,3800.0
2014-10-07 14:15:00,246.13,246.13,245.93,245.96,2100.0,213.9891,213.9891,213.8152,213.8413,2100.0
2014-10-07 14:20:00,245.99,246.0,245.68,245.68,4100.0,213.8674,213.8761,213.5979,213.5979,4100.0
2014-10-07 14:25:00,245.69,245.74,245.45,245.52,9800.0,213.6066,213.65,213.3979,213.4588,9800.0
2014-10-07 14:30:00,245.45,245.45,245.2,245.4,18500.0,213.3979,213.3979,213.1806,213.3544,18500.0
2014-10-07 14:35:00,245.35,245.48,245.31,245.38,18500.0,213.311,213.424,213.2762,213.3371,18500.0
2014-10-07 14:40:00,245.33,245.52,245.28,245.52,3900.0,213.2936,213.4588,213.2501,213.4588,3900.0
2014-10-07 14:45:00,245.45,245.53,245.44,245.44,3600.0,213.3979,213.4675,213.3892,213.3892,3600.0
2014-10-07 14:50:00,245.38,245.55,245.34,245.36,6800.0,213.3371,213.4849,213.3023,213.3197,6800.0
2014-10-07 14:55:00,245.44,245.45,245.26,245.26,1600.0,213.3892,213.3979,213.2327,213.2327,1600.0
2014-10-07 15:00:00,245.12,245.31,245.04,245.17,9900.0,213.111,213.2762,213.0415,213.1545,9900.0
2014-10-07 15:05:00,245.23,245.23,244.92,244.92,14600.0,213.2066,213.2066,212.9371,212.9371,14600.0
2014-10-07 15:10:00,244.94,244.95,244.67,244.82,22100.0,212.9545,212.9632,212.7198,212.8502,22100.0
2014-10-07 15:15:00,244.82,244.82,244.52,244.53,27000.0,212.8502,212.8502,212.5894,212.598,27000.0
2014-10-07 15:20:00,244.49,244.59,244.31,244.43,22500.0,212.5633,212.6502,212.4068,212.5111,22500.0
2014-10-07 15:25:00,244.44,244.62,244.42,244.62,19600.0,212.5198,212.6763,212.5024,212.6763,19600.0
2014-10-07 15:30:00,244.62,244.81,244.57,244.63,20200.0,212.6763,212.8415,212.6328,212.685,20200.0
2014-10-07 15:35:00,244.59,244.59,244.33,244.35,28700.0,212.6502,212.6502,212.4242,212.4416,28700.0
2014-10-07 15:40:00,244.34,244.42,244.18,244.19,35900.0,212.4329,212.5024,212.2938,212.3024,35900.0
2014-10-07 15:45:00,244.2,244.45,244.2,244.28,43700.0,212.3111,212.5285,212.3111,212.3807,43700.0
2014-10-07 15:50:00,244.28,244.29,244.05,244.13,61000.0,212.3807,212.3894,212.1807,212.2503,61000.0
2014-10-07 15:55:00,244.14,244.15,243.79,243.81,112300.0,212.259,212.2677,211.9547,211.9721,112300.0
2014-10-08 09:30:00,244.05,244.15,243.49,243.74,56600.0,212.1807,212.2677,211.6939,211.9112,56600.0
2014-10-08 09:35:00,243.75,244.44,243.63,244.27,34200.0,211.9199,212.5198,211.8156,212.372,34200.0
2014-10-08 09:40:00,244.29,244.49,244.07,244.28,24000.0,212.3894,212.5633,212.1981,212.3807,24000.0
2014-10-08 09:45:00,244.23,244.3,244.02,244.24,13700.0,212.3372,212.3981,212.1546,212.3459,13700.0
2014-10-08 09:50:00,244.35,244.38,243.74,243.88,6500.0,212.4416,212.4676,211.9112,212.0329,6500.0
2014-10-08 09:55:00,243.66,243.85,243.53,243.62,10000.0,211.8417,212.0068,211.7286,211.8069,10000.0
2014-10-08 10:00:00,243.64,243.92,243.4,243.52,37900.0,211.8243,212.0677,211.6156,211.7199,37900.0
2014-10-08 10:05:00,243.53,243.87,243.36,243.65,26900.0,211.7286,212.0242,211.5808,211.833,26900.0
2014-10-08 10:10:00,243.68,244.21,243.67,244.06,19900.0,211.859,212.3198,211.8504,212.1894,19900.0
2014-10-08 10:15:00,244.12,244.13,243.51,243.56,14400.0,212.2416,212.2503,211.7112,211.7547,14400.0
2014-10-08 10:20:00,243.57,243.57,243.28,243.39,38000.0,211.7634,211.7634,211.5113,211.6069,38000.0
2014-10-08 10:25:00,243.39,243.94,243.3,243.68,42800.0,211.6069,212.0851,211.5287,211.859,42800.0
2014-10-08 10:30:00,243.7,243.88,243.47,243.65,9400.0,211.8764,212.0329,211.6765,211.833,9400.0
2014-10-08 10:35:00,243.71,243.86,243.31,243.37,26200.0,211.8851,212.0155,211.5374,211.5895,26200.0
2014-10-08 10:40:00,243.4,243.48,242.83,242.95,16600.0,211.6156,211.6852,211.12,211.2244,16600.0
2014-10-08 10:45:00,242.93,242.93,242.67,242.7,93900.0,211.207,211.207,210.9809,211.007,93900.0
2014-10-08 10:50:00,242.65,242.78,242.4,242.42,54400.0,210.9635,211.0766,210.7462,210.7636,54400.0
2014-10-08 10:55:00,242.41,242.56,242.21,242.21,17600.0,210.7549,210.8853,210.581,210.581,17600.0
2014-10-08 11:00:00,242.19,242.34,241.86,241.86,19100.0,210.5636,210.694,210.2767,210.2767,19100.0
2014-10-08 11:05:00,241.93,242.38,241.9,242.31,74500.0,210.3376,210.7288,210.3115,210.6679,74500.0
2014-10-08 11:10:00,242.31,242.52,242.23,242.29,97300.0,210.6679,210.8505,210.5984,210.6506,97300.0
2014-10-08 11:15:00,242.3,242.3,241.85,241.9,28500.0,210.6593,210.6593,210.268,210.3115,28500.0
2014-10-08 11:20:00,241.91,242.5,241.87,242.45,11300.0,210.3202,210.8331,210.2854,210.7897,11300.0
2014-10-08 11:25:00,242.44,243.01,242.32,243.01,8300.0,210.781,211.2765,210.6766,211.2765,8300.0
2014-10-08 11:30:00,242.85,243.13,242.78,242.97,65500.0,211.1374,211.3809,211.0766,211.2418,65500.0
2014-10-08 11:35:00,242.96,243.0,242.48,242.58,13200.0,211.2331,211.2678,210.8157,210.9027,13200.0
2014-10-08 11:40:00,242.54,242.71,242.5,242.6,60100.0,210.8679,211.0157,210.8331,210.9201,60100.0
2014-10-08 11:45:00,242.58,242.76,242.49,242.5,15900.0,210.9027,211.0592,210.8244,210.8331,15900.0
2014-10-08 11:50:00,242.5,242.75,242.47,242.75,9800.0,210.8331,211.0505,210.8071,211.0505,9800.0
2014-10-08 11:55:00,242.73,242.87,242.51,242.85,25300.0,211.0331,211.1548,210.8418,211.1374,25300.0
2014-10-08 12:00:00,243.11,243.22,242.96,242.97,17400.0,211.3635,211.4591,211.2331,211.2418,17400.0
2014-10-08 12:05:00,242.99,243.19,242.93,243.01,4300.0,211.2591,211.433,211.207,211.2765,4300.0
2014-10-08 12:10:00,242.93,243.33,242.92,243.33,9800.0,211.207,211.5548,211.1983,211.5548,9800.0
2014-10-08 12:15:00,243.28,243.42,243.15,243.28,20800.0,211.5113,211.633,211.3983,211.5113,20800.0
2014-10-08 12:20:00,243.29,243.29,243.0,243.04,21900.0,211.52,211.52,211.2678,211.3026,21900.0
2014-10-08 12:25:00,243.09,243.16,242.92,242.96,8000.0,211.3461,211.407,211.1983,211.2331,8000.0
2014-10-08 12:30:00,242.91,242.91,242.8,242.82,9200.0,211.1896,211.1896,211.094,211.1113,9200.0
2014-10-08 12:35:00,242.9,243.23,242.88,243.03,20800.0,211.1809,211.4678,211.1635,211.2939,20800.0
2014-10-08 12:40:00,243.05,243.1,242.87,243.02,9800.0,211.3113,211.3548,211.1548,211.2852,9800.0
2014-10-08 12:45:00,243.04,243.11,242.85,242.96,3000.0,211.3026,211.3635,211.1374,211.2331,3000.0
2014-10-08 12:50:00,242.99,243.02,242.79,242.85,4900.0,211.2591,211.2852,211.0853,211.1374,4900.0
2014-10-08 12:55:00,242.81,242.93,242.76,242.89,3000.0,211.1027,211.207,211.0592,211.1722,3000.0
2014-10-08 13:00:00,242.95,243.29,242.9,243.23,13900.0,211.2244,211.52,211.1809,211.4678,13900.0
2014-10-08 13:05:00,243.22,243.22,242.9,242.98,14000.0,211.4591,211.4591,211.1809,211.2505,14000.0
2014-10-08 13:10:00,242.89,243.1,242.86,243.08,9700.0,211.1722,211.3548,211.1461,211.3374,9700.0
2014-10-08 13:15:00,243.09,243.2,243.01,243.08,10300.0,211.3461,211.4417,211.2765,211.3374,10300.0
2014-10-08 13:20:00,243.04,243.15,243.02,243.03,8300.0,211.3026,211.3983,211.2852,211.2939,8300.0
2014-10-08 13:25:00,243.03,243.08,242.88,242.94,7300.0,211.2939,211.3374,211.1635,211.2157,7300.0
2014-10-08 13:30:00,242.97,243.1,242.93,243.01,11200.0,211.2418,211.3548,211.207,211.2765,11200.0
2014-10-08 13:35:00,243.01,243.19,242.93,243.17,8200.0,211.2765,211.433,211.207,211.4156,8200.0
2014-10-08 13:40:00,243.16,243.16,243.02,243.12,10200.0,211.407,211.407,211.2852,211.3722,10200.0
2014-10-08 13:45:00,243.16,243.74,243.16,243.72,28500.0,211.407,211.9112,211.407,211.8938,28500.0
2014-10-08 13:50:00,243.79,243.81,243.63,243.75,9900.0,211.9547,211.9721,211.8156,211.9199,9900.0
2014-10-08 13:55:00,243.73,243.84,243.73,243.8,3500.0,211.9025,211.9982,211.9025,211.9634,3500.0
2014-10-08 14:00:00,243.86,244.43,243.86,244.29,44600.0,212.0155,212.5111,212.0155,212.3894,44600.0
2014-10-08 14:05:00,244.31,244.8,244.21,244.8,30200.0,212.4068,212.8328,212.3198,212.8328,30200.0
2014-10-08 14:10:00,244.85,245.3,244.84,245.01,22300.0,212.8763,213.2675,212.8676,213.0154,22300.0
2014-10-08 14:15:00,244.99,245.24,244.76,245.21,12200.0,212.998,213.2153,212.798,213.1893,12200.0
2014-10-08 14:20:00,245.28,245.87,245.28,245.62,33500.0,213.2501,213.7631,213.2501,213.5457,33500.0
2014-10-08 14:25:00,245.64,245.93,245.64,245.74,13800.0,213.5631,213.8152,213.5631,213.65,13800.0
2014-10-08 14:30:00,245.83,246.51,245.79,246.46,37900.0,213.7283,214.3195,213.6935,214.276,37900.0
2014-10-08 14:35:00,246.46,246.56,246.33,246.33,33900.0,214.276,214.363,214.163,214.163,33900.0
2014-10-08 14:40:00,246.38,246.39,246.09,246.2,38800.0,214.2065,214.2152,213.9543,214.05,38800.0
2014-10-08 14:45:00,246.23,246.46,246.13,246.17,20500.0,214.0761,214.276,213.9891,214.0239,20500.0
2014-10-08 14:50:00,246.16,246.23,245.81,245.81,15100.0,214.0152,214.0761,213.7109,213.7109,15100.0
2014-10-08 14:55:00,245.78,245.97,245.66,245.97,20300.0,213.6848,213.85,213.5805,213.85,20300.0
2014-10-08 15:00:00,246.0,246.27,245.97,246.21,15300.0,213.8761,214.1108,213.85,214.0587,15300.0
2014-10-08 15:05:00,246.24,246.52,246.19,246.52,16500.0,214.0847,214.3282,214.0413,214.3282,16500.0
2014-10-08 15:10:00,246.49,246.57,246.35,246.49,11200.0,214.3021,214.3717,214.1804,214.3021,11200.0
2014-10-08 15:15:00,246.43,246.58,246.43,246.49,5100.0,214.2499,214.3803,214.2499,214.3021,5100.0
2014-10-08 15:20:00,246.44,246.85,246.39,246.82,21400.0,214.2586,214.6151,214.2152,214.589,21400.0
2014-10-08 15:25:00,246.84,247.13,246.84,247.04,17400.0,214.6064,214.8585,214.6064,214.7803,17400.0
2014-10-08 15:30:00,247.02,247.02,246.83,246.99,27700.0,214.7629,214.7629,214.5977,214.7368,27700.0
2014-10-08 15:35:00,246.99,247.11,246.95,247.02,17500.0,214.7368,214.8411,214.702,214.7629,17500.0
2014-10-08 15:40:00,247.02,247.42,247.02,247.4,70400.0,214.7629,215.1107,214.7629,215.0933,70400.0
2014-10-08 15:45:00,247.4,247.41,247.21,247.35,27900.0,215.0933,215.102,214.9281,215.0498,27900.0
2014-10-08 15:50:00,247.37,247.41,247.21,247.24,30100.0,215.0672,215.102,214.9281,214.9542,30100.0
2014-10-08 15:55:00,247.21,247.42,247.16,247.36,117000.0,214.9281,215.1107,214.8846,215.0585,117000.0
2014-10-09 09:30:00,246.6,246.73,246.23,246.26,60700.0,214.3977,214.5108,214.0761,214.1021,60700.0
2014-10-09 09:35:00,246.27,246.62,245.94,246.62,25900.0,214.1108,214.4151,213.8239,214.4151,25900.0
2014-10-09 09:40:00,246.6,246.6,245.66,246.35,31200.0,214.3977,214.3977,213.5805,214.1804,31200.0
2014-10-09 09:45:00,246.27,246.27,245.45,245.58,25900.0,214.1108,214.1108,213.3979,213.5109,25900.0
2014-10-09 09:50:00,245.57,245.57,245.07,245.3,25400.0,213.5022,213.5022,213.0675,213.2675,25400.0
2014-10-09 09:55:00,245.25,245.28,244.58,244.99,34700.0,213.224,213.2501,212.6415,212.998,34700.0
2014-10-09 10:00:00,244.97,245.34,244.91,245.16,25000.0,212.9806,213.3023,212.9284,213.1458,25000.0
2014-10-09 10:05:00,245.13,245.13,244.68,244.91,51400.0,213.1197,213.1197,212.7285,212.9284,51400.0
2014-10-09 10:10:00,245.0,245.46,244.68,245.46,19800.0,213.0067,213.4066,212.7285,213.4066,19800.0
2014-10-09 10:15:00,245.41,245.86,245.4,245.67,11900.0,213.3631,213.7544,213.3544,213.5892,11900.0
2014-10-09 10:20:00,245.61,245.76,245.24,245.35,19800.0,213.537,213.6674,213.2153,213.311,19800.0
2014-10-09 10:25:00,245.23,245.59,245.2,245.33,2300.0,213.2066,213.5196,213.1806,213.2936,2300.0
2014-10-09 10:30:00,245.37,245.37,244.93,245.0,6700.0,213.3284,213.3284,212.9458,213.0067,6700.0
2014-10-09 10:35:00,245.0,245.0,244.6,244.64,27700.0,213.0067,213.0067,212.6589,212.6937,27700.0
2014-10-09 10:40:00,244.6,244.95,244.45,244.81,16800.0,212.6589,212.9632,212.5285,212.8415,16800.0
2014-10-09 10:45:00,244.8,245.01,244.8,244.88,22300.0,212.8328,213.0154,212.8328,212.9023,22300.0
2014-10-09 10:50:00,244.83,244.9,244.53,244.7,26300.0,212.8589,212.9197,212.598,212.7458,26300.0
2014-10-09 10:55:00,244.79,245.2,244.79,245.19,14900.0,212.8241,213.1806,212.8241,213.1719,14900.0
2014-10-09 11:00:00,245.13,245.18,244.59,244.64,21200.0,213.1197,213.1632,212.6502,212.6937,21200.0
2014-10-09 11:05:00,244.64,245.16,244.64,245.05,17200.0,212.6937,213.1458,212.6937,213.0501,17200.0
2014-10-09 11:10:00,245.01,245.45,244.88,245.35,19500.0,213.0154,213.3979,212.9023,213.311,19500.0
2014-10-09 11:15:00,245.35,245.35,245.15,245.17,6400.0,213.311,213.311,213.1371,213.1545,6400.0
2014-10-09 11:20:00,245.25,245.53,245.06,245.18,16900.0,213.224,213.4675,213.0588,213.1632,16900.0
2014-10-09 11:25:00,245.22,245.27,244.93,244.93,21800.0,213.1979,213.2414,212.9458,212.9458,21800.0
2014-10-09 11:30:00,244.98,244.99,244.59,244.88,45400.0,212.9893,212.998,212.6502,212.9023,45400.0
2014-10-09 11:35:00,244.82,244.88,244.33,244.39,46400.0,212.8502,212.9023,212.4242,212.4763,46400.0
2014-10-09 11:40:00,244.32,244.38,243.6,243.64,30300.0,212.4155,212.4676,211.7895,211.8243,30300.0
2014-10-09 11:45:00,243.57,243.84,243.47,243.56,66800.0,211.7634,211.9982,211.6765,211.7547,66800.0
2014-10-09 11:50:00,243.6,243.74,242.93,243.2,44700.0,211.7895,211.9112,211.207,211.4417,44700.0
2014-10-09 11:55:00,243.21,243.21,242.84,243.07,42900.0,211.4504,211.4504,211.1287,211.3287,42900.0
2014-10-09 12:00:00,243.02,243.24,242.87,243.06,15800.0,211.2852,211.4765,211.1548,211.32,15800.0
2014-10-09 12:05:00,243.13,243.17,242.82,242.82,16100.0,211.3809,211.4156,211.1113,211.1113,16100.0
2014-10-09 12:10:00,242.77,243.06,242.69,242.85,21200.0,211.0679,211.32,210.9983,211.1374,21200.0
2014-10-09 12:15:00,242.91,243.01,242.38,242.65,31900.0,211.1896,211.2765,210.7288,210.9635,31900.0
2014-10-09 12:20:00,242.66,242.68,242.44,242.48,42100.0,210.9722,210.9896,210.781,210.8157,42100.0
2014-10-09 12:25:00,242.47,242.47,241.96,242.1,80900.0,210.8071,210.8071,210.3637,210.4854,80900.0
2014-10-09 12:30:00,242.03,242.2,241.86,242.14,32100.0,210.4245,210.5723,210.2767,210.5201,32100.0
2014-10-09 12:35:00,242.12,242.4,242.11,242.24,25500.0,210.5028,210.7462,210.4941,210.6071,25500.0
2014-10-09 12:40:00,242.16,242.48,242.09,242.48,15400.0,210.5375,210.8157,210.4767,210.8157,15400.0
2014-10-09 12:45:00,242.46,242.7,242.38,242.68,9500.0,210.7984,211.007,210.7288,210.9896,9500.0
2014-10-09 12:50:00,242.63,242.8,242.61,242.66,11500.0,210.9462,211.094,210.9288,210.9722,11500.0
2014-10-09 12:55:00,242.58,242.83,242.4,242.77,9400.0,210.9027,211.12,210.7462,211.0679,9400.0
2014-10-09 13:00:00,242.8,242.8,242.28,242.28,15600.0,211.094,211.094,210.6419,210.6419,15600.0
2014-10-09 13:05:00,242.36,242.52,241.99,242.06,12500.0,210.7114,210.8505,210.3897,210.4506,12500.0
2014-10-09 13:10:00,242.07,242.13,241.78,242.03,28000.0,210.4593,210.5115,210.2072,210.4245,28000.0
2014-10-09 13:15:00,242.12,242.43,241.99,242.3,13000.0,210.5028,210.7723,210.3897,210.6593,13000.0
2014-10-09 13:20:00,242.35,243.1,242.35,242.97,26300.0,210.7027,211.3548,210.7027,211.2418,26300.0
2014-10-09 13:25:00,243.01,243.01,242.64,242.64,8600.0,211.2765,211.2765,210.9549,210.9549,8600.0
2014-10-09 13:30:00,242.59,243.11,242.54,243.11,6700.0,210.9114,211.3635,210.8679,211.3635,6700.0
2014-10-09 13:35:00,243.06,243.49,242.98,243.49,9400.0,211.32,211.6939,211.2505,211.6939,9400.0
2014-10-09 13:40:00,243.45,243.45,243.15,243.28,15100.0,211.6591,211.6591,211.3983,211.5113,15100.0
2014-10-09 13:45:00,243.32,243.47,243.09,243.09,9900.0,211.5461,211.6765,211.3461,211.3461,9900.0
2014-10-09 13:50:00,243.24,243.28,242.61,242.75,40000.0,211.4765,211.5113,210.9288,211.0505,40000.0
2014-10-09 13:55:00,242.75,243.07,242.73,242.83,6500.0,211.0505,211.3287,211.0331,211.12,6500.0
2014-10-09 14:00:00,242.81,242.81,242.48,242.54,28300.0,211.1027,211.1027,210.8157,210.8679,28300.0
2014-10-09 14:05:00,242.55,242.69,242.28,242.49,38500.0,210.8766,210.9983,210.6419,210.8244,38500.0
2014-10-09 14:10:00,242.44,242.48,242.18,242.27,18800.0,210.781,210.8157,210.5549,210.6332,18800.0
2014-10-09 14:15:00,242.3,242.52,242.13,242.26,19400.0,210.6593,210.8505,210.5115,210.6245,19400.0
2014-10-09 14:20:00,242.27,242.34,242.04,242.16,22200.0,210.6332,210.694,210.4332,210.5375,22200.0
2014-10-09 14:25:00,242.12,242.41,242.1,242.12,13700.0,210.5028,210.7549,210.4854,210.5028,13700.0
2014-10-09 14:30:00,242.05,242.11,241.78,242.0,25900.0,210.4419,210.4941,210.2072,210.3984,25900.0
2014-10-09 14:35:00,242.02,242.57,242.02,242.43,8500.0,210.4158,210.894,210.4158,210.7723,8500.0
2014-10-09 14:40:00,242.42,242.57,242.27,242.39,15800.0,210.7636,210.894,210.6332,210.7375,15800.0
2014-10-09 14:45:00,242.44,242.51,242.04,242.15,44200.0,210.781,210.8418,210.4332,210.5288,44200.0
2014-10-09 14:50:00,242.18,242.55,242.15,242.31,25400.0,210.5549,210.8766,210.5288,210.6679,25400.0
2014-10-09 14:55:00,242.31,242.31,241.92,241.94,11000.0,210.6679,210.6679,210.3289,210.3463,11000.0
2014-10-09 15:00:00,241.88,242.07,241.68,241.99,20000.0,210.2941,210.4593,210.1202,210.3897,20000.0
2014-10-09 15:05:00,242.04,242.04,241.47,241.54,53700.0,210.4332,210.4332,209.9376,209.9985,53700.0
2014-10-09 15:10:00,241.57,242.16,241.57,242.08,23700.0,210.0246,210.5375,210.0246,210.468,23700.0
2014-10-09 15:15:00,242.1,242.39,241.85,242.23,26300.0,210.4854,210.7375,210.268,210.5984,26300.0
2014-10-09 15:20:00,242.2,242.3,241.96,242.14,10900.0,210.5723,210.6593,210.3637,210.5201,10900.0
2014-10-09 15:25:00,242.2,242.4,242.11,242.28,12800.0,210.5723,210.7462,210.4941,210.6419,12800.0
2014-10-09 15:30:00,242.26,242.7,242.26,242.63,42800.0,210.6245,211.007,210.6245,210.9462,42800.0
2014-10-09 15:35:00,242.66,242.85,242.34,242.48,35700.0,210.9722,211.1374,210.694,210.8157,35700.0
2014-10-09 15:40:00,242.45,242.52,242.11,242.19,35400.0,210.7897,210.8505,210.4941,210.5636,35400.0
2014-10-09 15:45:00,242.1,242.12,241.71,241.79,40800.0,210.4854,210.5028,210.1463,210.2159,40800.0
2014-10-09 15:50:00,241.74,241.84,241.57,241.73,83100.0,210.1724,210.2593,210.0246,210.1637,83100.0
2014-10-09 15:55:00,241.74,242.0,241.5,241.55,121400.0,210.1724,210.3984,209.9637,210.0072,121400.0
2014-10-10 09:30:00,241.31,241.31,240.16,240.44,95500.0,209.7985,209.7985,208.7987,209.0421,95500.0
2014-10-10 09:35:00,240.42,241.97,240.42,241.94,33100.0,209.0248,210.3723,209.0248,210.3463,33100.0
2014-10-10 09:40:00,241.99,242.28,241.45,242.26,86800.0,210.3897,210.6419,209.9203,210.6245,86800.0
2014-10-10 09:45:00,242.24,242.28,241.59,241.65,51400.0,210.6071,210.6419,210.042,210.0941,51400.0
2014-10-10 09:50:00,241.61,241.88,240.9,240.9,51000.0,210.0594,210.2941,209.4421,209.4421,51000.0
2014-10-10 09:55:00,240.96,241.54,240.89,241.12,44100.0,209.4942,209.9985,209.4334,209.6333,44100.0
2014-10-10 10:00:00,241.11,241.33,240.51,240.53,38000.0,209.6246,209.8159,209.103,209.1204,38000.0
2014-10-10 10:05:00,240.5,240.5,239.97,239.97,32800.0,209.0943,209.0943,208.6335,208.6335,32800.0
2014-10-10 10:10:00,240.04,240.37,239.62,239.72,27800.0,208.6944,208.9813,208.3292,208.4162,27800.0
2014-10-10 10:15:00,239.66,240.13,239.52,239.73,33900.0,208.364,208.7726,208.2423,208.4249,33900.0
2014-10-10 10:20:00,239.7,239.75,239.12,239.13,84400.0,208.3988,208.4422,207.8945,207.9032,84400.0
2014-10-10 10:25:00,239.17,239.23,238.75,238.78,65600.0,207.938,207.9901,207.5728,207.5989,65600.0
2014-10-10 10:30:00,238.73,238.8,238.31,238.65,88400.0,207.5554,207.6163,207.1903,207.4859,88400.0
2014-10-10 10:35:00,238.63,238.97,238.44,238.58,31200.0,207.4685,207.7641,207.3033,207.425,31200.0
2014-10-10 10:40:00,238.58,238.91,238.33,238.89,20700.0,207.425,207.7119,207.2077,207.6945,20700.0
2014-10-10 10:45:00,238.94,239.03,238.39,238.87,64000.0,207.738,207.8163,207.2598,207.6772,64000.0
2014-10-10 10:50:00,238.84,239.3,238.56,238.8,143400.0,207.6511,208.051,207.4076,207.6163,143400.0
2014-10-10 10:55:00,238.84,239.15,238.64,238.73,21600.0,207.6511,207.9206,207.4772,207.5554,21600.0
2014-10-10 11:00:00,238.74,239.48,238.74,239.48,28000.0,207.5641,208.2075,207.5641,208.2075,28000.0
2014-10-10 11:05:00,239.34,239.48,239.04,239.19,26500.0,208.0858,208.2075,207.825,207.9554,26500.0
2014-10-10 11:10:00,239.2,239.2,238.77,238.9,17200.0,207.9641,207.9641,207.5902,207.7032,17200.0
2014-10-10 11:15:00,238.78,238.79,238.15,238.32,48400.0,207.5989,207.6076,207.0512,207.199,48400.0
2014-10-10 11:20:00,238.42,238.7,238.1,238.36,81500.0,207.2859,207.5294,207.0077,207.2338,81500.0
2014-10-10 11:25:00,238.42,238.76,238.35,238.71,69200.0,207.2859,207.5815,207.2251,207.5381,69200.0
2014-10-10 11:30:00,238.47,238.95,238.46,238.69,38300.0,207.3294,207.7467,207.3207,207.5207,38300.0
2014-10-10 11:35:00,238.69,239.11,238.69,238.96,18300.0,207.5207,207.8858,207.5207,207.7554,18300.0
2014-10-10 11:40:00,238.93,238.96,238.47,238.82,54000.0,207.7293,207.7554,207.3294,207.6337,54000.0
2014-10-10 11:45:00,238.79,239.4,238.75,239.31,28800.0,207.6076,208.1379,207.5728,208.0597,28800.0
2014-10-10 11:50:00,239.38,239.74,239.38,239.66,17300.0,208.1206,208.4336,208.1206,208.364,17300.0
2014-10-10 11:55:00,239.45,239.62,239.27,239.47,7600.0,208.1814,208.3292,208.0249,208.1988,7600.0
2014-10-10 12:00:00,239.46,240.28,239.46,240.25,13600.0,208.1901,208.903,208.1901,208.877,13600.0
2014-10-10 12:05:00,240.28,240.51,239.93,240.3,59300.0,208.903,209.103,208.5987,208.9204,59300.0
2014-10-10 12:10:00,240.27,240.93,240.27,240.93,25200.0,208.8943,209.4682,208.8943,209.4682,25200.0
2014-10-10 12:15:00,240.89,240.91,240.44,240.44,20600.0,209.4334,209.4508,209.0421,209.0421,20600.0
2014-10-10 12:20:00,240.43,240.69,240.18,240.58,20400.0,209.0334,209.2595,208.8161,209.1639,20400.0
2014-10-10 12:25:00,240.63,240.93,240.55,240.63,15700.0,209.2073,209.4682,209.1378,209.2073,15700.0
2014-10-10 12:30:00,240.59,241.45,240.59,241.21,32200.0,209.1726,209.9203,209.1726,209.7116,32200.0
2014-10-10 12:35:00,241.15,241.15,240.49,240.54,19500.0,209.6594,209.6594,209.0856,209.1291,19500.0
2014-10-10 12:40:00,240.53,240.87,240.51,240.8,10000.0,209.1204,209.416,209.103,209.3551,10000.0
2014-10-10 12:45:00,240.9,240.9,240.65,240.82,16700.0,209.4421,209.4421,209.2247,209.3725,16700.0
2014-10-10 12:50:00,240.86,240.94,240.39,240.65,31200.0,209.4073,209.4768,208.9987,209.2247,31200.0
2014-10-10 12:55:00,240.59,240.72,240.4,240.52,18800.0,209.1726,209.2856,209.0074,209.1117,18800.0
2014-10-10 13:00:00,240.53,240.7,240.29,240.32,10100.0,209.1204,209.2682,208.9117,208.9378,10100.0
2014-10-10 13:05:00,240.38,240.55,240.19,240.47,19700.0,208.99,209.1378,208.8248,209.0682,19700.0
2014-10-10 13:10:00,240.46,240.59,240.27,240.28,8200.0,209.0595,209.1726,208.8943,208.903,8200.0
2014-10-10 13:15:00,240.17,240.2,239.87,239.87,7700.0,208.8074,208.8335,208.5466,208.5466,7700.0
2014-10-10 13:20:00,239.88,239.99,239.72,239.92,4700.0,208.5553,208.6509,208.4162,208.59,4700.0
2014-10-10 13:25:00,239.93,239.96,239.52,239.67,26700.0,208.5987,208.6248,208.2423,208.3727,26700.0
2014-10-10 13:30:00,239.71,240.05,239.71,239.79,19100.0,208.4075,208.7031,208.4075,208.477,19100.0
2014-10-10 13:35:00,239.79,240.49,239.74,240.29,15100.0,208.477,209.0856,208.4336,208.9117,15100.0
2014-10-10 13:40:00,240.23,240.37,240.15,240.24,8100.0,208.8596,208.9813,208.79,208.8683,8100.0
2014-10-10 13:45:00,240.29,240.29,239.75,240.09,15600.0,208.9117,208.9117,208.4422,208.7378,15600.0
2014-10-10 13:50:00,240.03,240.22,239.96,240.08,6700.0,208.6857,208.8509,208.6248,208.7292,6700.0
2014-10-10 13:55:00,240.14,240.38,240.07,240.11,19600.0,208.7813,208.99,208.7205,208.7552,19600.0
2014-10-10 14:00:00,240.15,240.38,240.0,240.23,11200.0,208.79,208.99,208.6596,208.8596,11200.0
2014-10-10 14:05:00,240.18,240.32,240.01,240.16,20400.0,208.8161,208.9378,208.6683,208.7987,20400.0
2014-10-10 14:10:00,240.14,240.14,239.84,239.87,6100.0,208.7813,208.7813,208.5205,208.5466,6100.0
2014-10-10 14:15:00,239.91,240.09,239.67,239.67,12300.0,208.5814,208.7378,208.3727,208.3727,12300.0
2014-10-10 14:20:00,239.73,239.92,239.69,239.9,8100.0,208.4249,208.59,208.3901,208.5727,8100.0
2014-10-10 14:25:00,240.0,240.0,239.75,239.96,4400.0,208.6596,208.6596,208.4422,208.6248,4400.0
2014-10-10 14:30:00,239.9,239.94,239.6,239.63,5300.0,208.5727,208.6074,208.3118,208.3379,5300.0
2014-10-10 14:35:00,239.65,239.65,239.39,239.42,53100.0,208.3553,208.3553,208.1293,208.1553,53100.0
2014-10-10 14:40:00,239.3,239.52,239.22,239.52,11400.0,208.051,208.2423,207.9815,208.2423,11400.0
2014-10-10 14:45:00,239.49,239.58,239.28,239.38,4100.0,208.2162,208.2944,208.0336,208.1206,4100.0
2014-10-10 14:50:00,239.44,239.5,239.37,239.45,14200.0,208.1727,208.2249,208.1119,208.1814,14200.0
2014-10-10 14:55:00,239.38,239.49,239.23,239.23,10800.0,208.1206,208.2162,207.9901,207.9901,10800.0
2014-10-10 15:00:00,239.22,239.33,239.02,239.11,10500.0,207.9815,208.0771,207.8076,207.8858,10500.0
2014-10-10 15:05:00,239.03,239.06,238.77,238.8,19300.0,207.8163,207.8423,207.5902,207.6163,19300.0
2014-10-10 15:10:00,238.8,239.13,238.8,238.85,36100.0,207.6163,207.9032,207.6163,207.6598,36100.0
2014-10-10 15:15:00,238.75,238.76,238.46,238.59,16300.0,207.5728,207.5815,207.3207,207.4337,16300.0
2014-10-10 15:20:00,238.56,238.7,238.5,238.65,8400.0,207.4076,207.5294,207.3555,207.4859,8400.0
2014-10-10 15:25:00,238.6,238.65,238.34,238.63,21200.0,207.4424,207.4859,207.2164,207.4685,21200.0
2014-10-10 15:30:00,238.63,238.7,238.19,238.28,35000.0,207.4685,207.5294,207.086,207.1642,35000.0
2014-10-10 15:35:00,238.21,238.43,238.19,238.37,32600.0,207.1033,207.2946,207.086,207.2425,32600.0
2014-10-10 15:40:00,238.38,238.38,238.15,238.18,28100.0,207.2511,207.2511,207.0512,207.0773,28100.0
2014-10-10 15:45:00,238.16,238.16,237.73,237.79,36200.0,207.0599,207.0599,206.686,206.7382,36200.0
2014-10-10 15:50:00,237.76,237.79,237.44,237.47,69200.0,206.7121,206.7382,206.4339,206.46,69200.0
2014-10-10 15:55:00,237.47,237.54,237.34,237.39,126000.0,206.46,206.5208,206.347,206.3904,126000.0
2014-10-13 09:30:00,237.5,238.11,237.0,238.04,59300.0,206.4861,207.0164,206.0514,206.9555,59300.0
2014-10-13 09:35:00,238.08,238.63,237.81,238.43,36300.0,206.9903,207.4685,206.7556,207.2946,36300.0
2014-10-13 09:40:00,238.49,238.62,237.47,237.54,34500.0,207.3468,207.4598,206.46,206.5208,34500.0
2014-10-13 09:45:00,237.5,237.53,236.49,236.52,107400.0,206.4861,206.5121,205.608,205.634,107400.0
2014-10-13 09:50:00,236.51,236.55,235.74,236.15,99100.0,205.6253,205.6601,204.9559,205.3124,99100.0
2014-10-13 09:55:00,236.16,236.85,235.88,236.63,86600.0,205.321,205.9209,205.0776,205.7297,86600.0
2014-10-13 10:00:00,236.82,237.52,236.66,237.52,29900.0,205.8949,206.5034,205.7558,206.5034,29900.0
2014-10-13 10:05:00,237.48,237.57,236.84,237.03,45200.0,206.4687,206.5469,205.9122,206.0774,45200.0
2014-10-13 10:10:00,236.84,237.22,236.83,236.95,31200.0,205.9122,206.2426,205.9036,206.0079,31200.0
2014-10-13 10:15:00,236.9,236.94,236.34,236.41,25900.0,205.9644,205.9992,205.4775,205.5384,25900.0
2014-10-13 10:20:00,236.4,236.81,236.4,236.52,26400.0,205.5297,205.8862,205.5297,205.634,26400.0
2014-10-13 10:25:00,236.48,236.48,235.89,235.89,21400.0,205.5993,205.5993,205.0863,205.0863,21400.0
2014-10-13 10:30:00,235.82,236.39,235.74,236.14,41700.0,205.0254,205.521,204.9559,205.3037,41700.0
2014-10-13 10:35:00,236.12,236.32,235.84,236.26,19800.0,205.2863,205.4602,205.0428,205.408,19800.0
2014-10-13 10:40:00,236.21,236.21,235.27,235.34,32000.0,205.3645,205.3645,204.5473,204.6081,32000.0
2014-10-13 10:45:00,235.31,236.15,235.27,235.57,26700.0,204.582,205.3124,204.5473,204.8081,26700.0
2014-10-13 10:50:00,235.58,236.49,235.56,236.48,41300.0,204.8168,205.608,204.7994,205.5993,41300.0
2014-10-13 10:55:00,236.47,236.61,236.15,236.37,29500.0,205.5906,205.7123,205.3124,205.5036,29500.0
2014-10-13 11:00:00,236.4,237.35,236.28,237.24,27600.0,205.5297,206.3556,205.4254,206.26,27600.0
2014-10-13 11:05:00,237.24,237.43,237.13,237.22,43300.0,206.26,206.4252,206.1644,206.2426,43300.0
2014-10-13 11:10:00,237.2,237.2,236.69,236.96,68500.0,206.2252,206.2252,205.7818,206.0166,68500.0
2014-10-13 11:15:00,237.0,237.08,236.13,236.15,31200.0,206.0514,206.1209,205.295,205.3124,31200.0
2014-10-13 11:20:00,236.11,236.61,236.07,236.61,14300.0,205.2776,205.7123,205.2428,205.7123,14300.0
2014-10-13 11:25:00,236.6,236.78,236.26,236.35,17400.0,205.7036,205.8601,205.408,205.4862,17400.0
2014-10-13 11:30:00,236.39,237.04,236.31,236.88,52400.0,205.521,206.0861,205.4515,205.947,52400.0
2014-10-13 11:35:00,237.0,237.0,236.31,236.34,20900.0,206.0514,206.0514,205.4515,205.4775,20900.0
2014-10-13 11:40:00,236.37,236.99,236.37,236.67,31900.0,205.5036,206.0427,205.5036,205.7644,31900.0
2014-10-13 11:45:00,236.78,237.35,236.73,237.08,75100.0,205.8601,206.3556,205.8166,206.1209,75100.0
2014-10-13 11:50:00,237.19,237.54,237.11,237.13,75400.0,206.2165,206.5208,206.147,206.1644,75400.0
2014-10-13 11:55:00,237.13,237.25,237.0,237.08,52800.0,206.1644,206.2687,206.0514,206.1209,52800.0
2014-10-13 12:00:00,237.07,237.33,236.8,237.13,36200.0,206.1122,206.3383,205.8775,206.1644,36200.0
2014-10-13 12:05:00,237.09,237.1,236.67,236.73,11300.0,206.1296,206.1383,205.7644,205.8166,11300.0
2014-10-13 12:10:00,236.76,237.0,236.62,236.84,41200.0,205.8427,206.0514,205.721,205.9122,41200.0
2014-10-13 12:15:00,236.78,237.33,236.68,237.22,33000.0,205.8601,206.3383,205.7731,206.2426,33000.0
2014-10-13 12:20:00,237.29,237.5,237.06,237.5,7800.0,206.3035,206.4861,206.1035,206.4861,7800.0
2014-10-13 12:25:00,237.52,237.88,237.34,237.88,49200.0,206.5034,206.8164,206.347,206.8164,49200.0
2014-10-13 12:30:00,237.82,238.05,237.77,238.05,52000.0,206.7643,206.9642,206.7208,206.9642,52000.0
2014-10-13 12:35:00,238.05,238.14,237.87,238.06,17800.0,206.9642,207.0425,206.8077,206.9729,17800.0
2014-10-13 12:40:00,238.11,238.41,238.04,238.22,24100.0,207.0164,207.2772,206.9555,207.112,24100.0
2014-10-13 12:45:00,238.17,238.24,237.86,237.97,24100.0,207.0686,207.1294,206.7991,206.8947,24100.0
2014-10-13 12:50:00,237.97,238.2,237.83,238.15,19200.0,206.8947,207.0947,206.773,207.0512,19200.0
2014-10-13 12:55:00,238.12,238.13,237.92,237.96,13400.0,207.0251,207.0338,206.8512,206.886,13400.0
2014-10-13 13:00:00,238.1,238.23,237.95,238.23,15200.0,207.0077,207.1207,206.8773,207.1207,15200.0
2014-10-13 13:05:00,238.32,238.35,238.07,238.33,3500.0,207.199,207.2251,206.9816,207.2077,3500.0
2014-10-13 13:10:00,238.15,238.16,237.65,237.87,31600.0,207.0512,207.0599,206.6165,206.8077,31600.0
2014-10-13 13:15:00,237.87,237.87,237.41,237.62,22600.0,206.8077,206.8077,206.4078,206.5904,22600.0
2014-10-13 13:20:00,237.59,238.04,237.58,237.8,20300.0,206.5643,206.9555,206.5556,206.7469,20300.0
2014-10-13 13:25:00,237.76,238.06,237.58,238.06,23900.0,206.7121,206.9729,206.5556,206.9729,23900.0
2014-10-13 13:30:00,238.06,238.09,237.91,238.02,5400.0,206.9729,206.999,206.8425,206.9382,5400.0
2014-10-13 13:35:00,238.04,238.31,238.02,238.14,22200.0,206.9555,207.1903,206.9382,207.0425,22200.0
2014-10-13 13:40:00,238.15,238.19,237.91,237.91,27900.0,207.0512,207.086,206.8425,206.8425,27900.0
2014-10-13 13:45:00,237.9,238.08,237.66,237.74,15600.0,206.8338,206.9903,206.6252,206.6947,15600.0
2014-10-13 13:50:00,237.69,237.84,237.54,237.8,10200.0,206.6513,206.7817,206.5208,206.7469,10200.0
2014-10-13 13:55:00,237.77,237.77,237.22,237.37,12000.0,206.7208,206.7208,206.2426,206.373,12000.0
2014-10-13 14:00:00,237.43,237.44,237.03,237.25,18100.0,206.4252,206.4339,206.0774,206.2687,18100.0
2014-10-13 14:05:00,237.26,237.64,237.25,237.64,8100.0,206.2774,206.6078,206.2687,206.6078,8100.0
2014-10-13 14:10:00,237.59,237.63,237.25,237.41,17000.0,206.5643,206.5991,206.2687,206.4078,17000.0
2014-10-13 14:15:00,237.36,237.44,237.19,237.29,11100.0,206.3643,206.4339,206.2165,206.3035,11100.0
2014-10-13 14:20:00,237.27,237.54,237.25,237.36,63300.0,206.2861,206.5208,206.2687,206.3643,63300.0
2014-10-13 14:25:00,237.36,237.64,237.36,237.58,21300.0,206.3643,206.6078,206.3643,206.5556,21300.0
2014-10-13 14:30:00,237.62,237.63,237.25,237.33,15400.0,206.5904,206.5991,206.2687,206.3383,15400.0
2014-10-13 14:35:00,237.38,237.49,237.07,237.26,33200.0,206.3817,206.4774,206.1122,206.2774,33200.0
2014-10-13 14:40:00,237.24,237.34,236.92,237.1,29800.0,206.26,206.347,205.9818,206.1383,29800.0
2014-10-13 14:45:00,237.1,237.1,236.94,236.94,9800.0,206.1383,206.1383,205.9992,205.9992,9800.0
2014-10-13 14:50:00,236.94,237.29,236.93,237.03,11900.0,205.9992,206.3035,205.9905,206.0774,11900.0
2014-10-13 14:55:00,236.93,236.94,236.63,236.73,9800.0,205.9905,205.9992,205.7297,205.8166,9800.0
2014-10-13 15:00:00,236.75,236.94,236.71,236.71,32600.0,205.834,205.9992,205.7992,205.7992,32600.0
2014-10-13 15:05:00,236.72,236.78,236.54,236.57,13700.0,205.8079,205.8601,205.6514,205.6775,13700.0
2014-10-13 15:10:00,236.51,236.69,236.51,236.69,15300.0,205.6253,205.7818,205.6253,205.7818,15300.0
2014-10-13 15:15:00,236.66,236.66,236.19,236.2,8400.0,205.7558,205.7558,205.3471,205.3558,8400.0
2014-10-13 15:20:00,236.24,236.33,235.99,236.16,10000.0,205.3906,205.4688,205.1732,205.321,10000.0
2014-10-13 15:25:00,236.23,236.33,236.13,236.18,11900.0,205.3819,205.4688,205.295,205.3384,11900.0
2014-10-13 15:30:00,236.17,236.17,234.93,235.41,121400.0,205.3297,205.3297,204.2517,204.669,121400.0
2014-10-13 15:35:00,235.46,235.55,234.97,235.02,55400.0,204.7125,204.7907,204.2864,204.3299,55400.0
2014-10-13 15:40:00,235.02,235.35,234.8,234.9,26600.0,204.3299,204.6168,204.1386,204.2256,26600.0
2014-10-13 15:45:00,234.85,234.85,234.41,234.52,128000.0,204.1821,204.1821,203.7996,203.8952,128000.0
2014-10-13 15:50:00,234.53,234.69,234.21,234.41,93000.0,203.9039,204.043,203.6257,203.7996,93000.0
2014-10-13 15:55:00,234.41,234.46,234.26,234.35,101700.0,203.7996,203.843,203.6692,203.7474,101700.0
2014-10-14 09:30:00,235.98,236.41,235.25,236.37,71700.0,205.1646,205.5384,204.5299,205.5036,71700.0
2014-10-14 09:35:00,236.38,236.98,236.37,236.76,84300.0,205.5123,206.034,205.5036,205.8427,84300.0
2014-10-14 09:40:00,236.75,237.09,236.3,236.73,42700.0,205.834,206.1296,205.4428,205.8166,42700.0
2014-10-14 09:45:00,236.84,236.94,236.13,236.15,148700.0,205.9122,205.9992,205.295,205.3124,148700.0
2014-10-14 09:50:00,236.16,236.41,235.92,235.92,40800.0,205.321,205.5384,205.1124,205.1124,40800.0
2014-10-14 09:55:00,235.9,235.91,235.4,235.66,37000.0,205.095,205.1037,204.6603,204.8863,37000.0
2014-10-14 10:00:00,235.7,236.54,235.28,236.36,32600.0,204.9211,205.6514,204.556,205.4949,32600.0
2014-10-14 10:05:00,236.32,236.45,235.6,236.41,94400.0,205.4602,205.5732,204.8342,205.5384,94400.0
2014-10-14 10:10:00,236.44,236.62,235.89,236.33,67300.0,205.5645,205.721,205.0863,205.4688,67300.0
2014-10-14 10:15:00,236.34,236.41,235.39,235.42,31600.0,205.4775,205.5384,204.6516,204.6777,31600.0
2014-10-14 10:20:00,235.45,236.03,235.44,235.5,12100.0,204.7038,205.208,204.6951,204.7472,12100.0
2014-10-14 10:25:00,235.54,236.15,235.47,235.9,22000.0,204.782,205.3124,204.7211,205.095,22000.0
2014-10-14 10:30:00,235.95,236.02,235.5,235.76,22300.0,205.1385,205.1993,204.7472,204.9733,22300.0
2014-10-14 10:35:00,235.75,236.23,235.75,236.14,6900.0,204.9646,205.3819,204.9646,205.3037,6900.0
2014-10-14 10:40:00,236.26,236.42,235.89,236.2,6000.0,205.408,205.5471,205.0863,205.3558,6000.0
2014-10-14 10:45:00,236.21,236.66,236.14,236.66,10400.0,205.3645,205.7558,205.3037,205.7558,10400.0
2014-10-14 10:50:00,236.77,237.2,236.65,236.99,10700.0,205.8514,206.2252,205.7471,206.0427,10700.0
2014-10-14 10:55:00,236.97,237.11,236.51,236.54,15200.0,206.0253,206.147,205.6253,205.6514,15200.0
2014-10-14 11:00:00,236.66,236.88,236.48,236.57,52600.0,205.7558,205.947,205.5993,205.6775,52600.0
2014-10-14 11:05:00,236.58,236.95,236.4,236.83,19600.0,205.6862,206.0079,205.5297,205.9036,19600.0
2014-10-14 11:10:00,236.89,237.17,236.89,237.16,13400.0,205.9557,206.1992,205.9557,206.1905,13400.0
2014-10-14 11:15:00,237.2,237.67,237.2,237.58,12400.0,206.2252,206.6339,206.2252,206.5556,12400.0
2014-10-14 11:20:00,237.59,237.59,237.35,237.49,13400.0,206.5643,206.5643,206.3556,206.4774,13400.0
2014-10-14 11:25:00,237.58,237.79,237.36,237.52,93800.0,206.5556,206.7382,206.3643,206.5034,93800.0
2014-10-14 11:30:00,237.54,237.63,237.28,237.49,34100.0,206.5208,206.5991,206.2948,206.4774,34100.0
2014-10-14 11:35:00,237.44,238.02,237.43,237.93,63000.0,206.4339,206.9382,206.4252,206.8599,63000.0
2014-10-14 11:40:00,237.96,238.73,237.96,238.68,54900.0,206.886,207.5554,206.886,207.512,54900.0
2014-10-14 11:45:00,238.69,238.71,238.34,238.5,68800.0,207.5207,207.5381,207.2164,207.3555,68800.0
2014-10-14 11:50:00,238.48,238.56,238.28,238.5,19800.0,207.3381,207.4076,207.1642,207.3555,19800.0
2014-10-14 11:55:00,238.51,238.68,238.23,238.48,24900.0,207.3642,207.512,207.1207,207.3381,24900.0
2014-10-14 12:00:00,238.54,238.85,238.41,238.74,15600.0,207.3903,207.6598,207.2772,207.5641,15600.0
2014-10-14 12:05:00,238.69,239.18,238.69,239.01,111800.0,207.5207,207.9467,207.5207,207.7989,111800.0
2014-10-14 12:10:00,239.0,239.01,238.7,238.95,25300.0,207.7902,207.7989,207.5294,207.7467,25300.0
2014-10-14 12:15:00,239.05,239.07,238.68,238.78,21300.0,207.8337,207.851,207.512,207.5989,21300.0
2014-10-14 12:20:00,238.75,238.85,238.48,238.53,13400.0,207.5728,207.6598,207.3381,207.3816,13400.0
2014-10-14 12:25:00,238.54,238.59,238.33,238.33,7200.0,207.3903,207.4337,207.2077,207.2077,7200.0
2014-10-14 12:30:00,238.31,238.36,237.93,238.13,14600.0,207.1903,207.2338,206.8599,207.0338,14600.0
2014-10-14 12:35:00,238.05,238.12,237.76,237.81,28100.0,206.9642,207.0251,206.7121,206.7556,28100.0
2014-10-14 12:40:00,237.79,238.06,237.61,238.0,20200.0,206.7382,206.9729,206.5817,206.9208,20200.0
2014-10-14 12:45:00,238.19,238.45,237.97,238.4,18800.0,207.086,207.312,206.8947,207.2685,18800.0
2014-10-14 12:50:00,238.35,238.38,238.05,238.17,8300.0,207.2251,207.2511,206.9642,207.0686,8300.0
2014-10-14 12:55:00,238.05,238.25,237.98,238.06,14000.0,206.9642,207.1381,206.9034,206.9729,14000.0
2014-10-14 13:00:00,238.06,238.33,237.95,238.33,9300.0,206.9729,207.2077,206.8773,207.2077,9300.0
2014-10-14 13:05:00,238.29,238.47,238.12,238.14,22500.0,207.1729,207.3294,207.0251,207.0425,22500.0
2014-10-14 13:10:00,238.04,238.5,238.03,238.5,12800.0,206.9555,207.3555,206.9469,207.3555,12800.0
2014-10-14 13:15:00,238.49,238.69,238.33,238.34,14300.0,207.3468,207.5207,207.2077,207.2164,14300.0
2014-10-14 13:20:00,238.32,238.32,237.7,237.7,16200.0,207.199,207.199,206.6599,206.6599,16200.0
2014-10-14 13:25:00,237.73,238.0,237.69,237.79,9000.0,206.686,206.9208,206.6513,206.7382,9000.0
2014-10-14 13:30:00,237.8,238.07,237.66,238.01,17200.0,206.7469,206.9816,206.6252,206.9295,17200.0
2014-10-14 13:35:00,238.03,238.03,237.52,237.68,30800.0,206.9469,206.9469,206.5034,206.6426,30800.0
2014-10-14 13:40:00,237.68,237.84,237.49,237.53,27500.0,206.6426,206.7817,206.4774,206.5121,27500.0
2014-10-14 13:45:00,237.42,237.62,237.14,237.53,32100.0,206.4165,206.5904,206.1731,206.5121,32100.0
2014-10-14 13:50:00,237.58,237.64,237.21,237.39,9500.0,206.5556,206.6078,206.2339,206.3904,9500.0
2014-10-14 13:55:00,237.56,237.79,237.35,237.77,9100.0,206.5382,206.7382,206.3556,206.7208,9100.0
2014-10-14 14:00:00,237.73,237.97,237.56,237.78,13100.0,206.686,206.8947,206.5382,206.7295,13100.0
2014-10-14 14:05:00,237.74,237.74,237.43,237.43,8100.0,206.6947,206.6947,206.4252,206.4252,8100.0
2014-10-14 14:10:00,237.48,237.97,237.48,237.85,8200.0,206.4687,206.8947,206.4687,206.7904,8200.0
2014-10-14 14:15:00,237.88,237.88,237.48,237.64,17500.0,206.8164,206.8164,206.4687,206.6078,17500.0
2014-10-14 14:20:00,237.66,237.74,237.0,237.0,34100.0,206.6252,206.6947,206.0514,206.0514,34100.0
2014-10-14 14:25:00,236.97,237.11,236.96,237.02,19000.0,206.0253,206.147,206.0166,206.0687,19000.0
2014-10-14 14:30:00,237.08,237.29,236.69,236.72,19400.0,206.1209,206.3035,205.7818,205.8079,19400.0
2014-10-14 14:35:00,236.7,237.13,236.65,237.1,25000.0,205.7905,206.1644,205.7471,206.1383,25000.0
2014-10-14 14:40:00,237.12,237.4,237.0,237.4,11900.0,206.1557,206.3991,206.0514,206.3991,11900.0
2014-10-14 14:45:00,237.49,237.57,237.21,237.4,13100.0,206.4774,206.5469,206.2339,206.3991,13100.0
2014-10-14 14:50:00,237.38,237.38,236.77,236.85,30400.0,206.3817,206.3817,205.8514,205.9209,30400.0
2014-10-14 14:55:00,236.93,237.03,236.7,236.89,21100.0,205.9905,206.0774,205.7905,205.9557,21100.0
2014-10-14 15:00:00,237.0,237.26,236.74,236.79,29900.0,206.0514,206.2774,205.8253,205.8688,29900.0
2014-10-14 15:05:00,236.81,236.82,236.3,236.4,21400.0,205.8862,205.8949,205.4428,205.5297,21400.0
2014-10-14 15:10:00,236.43,236.68,236.34,236.51,20600.0,205.5558,205.7731,205.4775,205.6253,20600.0
2014-10-14 15:15:00,236.5,236.53,236.27,236.31,17600.0,205.6166,205.6427,205.4167,205.4515,17600.0
2014-10-14 15:20:00,236.26,236.26,235.58,235.84,32000.0,205.408,205.408,204.8168,205.0428,32000.0
2014-10-14 15:25:00,235.86,236.4,235.79,236.29,26600.0,205.0602,205.5297,204.9994,205.4341,26600.0
2014-10-14 15:30:00,236.3,236.37,235.79,235.94,41400.0,205.4428,205.5036,204.9994,205.1298,41400.0
2014-10-14 15:35:00,235.92,236.82,235.88,236.78,25900.0,205.1124,205.8949,205.0776,205.8601,25900.0
2014-10-14 15:40:00,236.82,237.04,236.52,236.52,17300.0,205.8949,206.0861,205.634,205.634,17300.0
2014-10-14 15:45:00,236.55,236.82,236.46,236.6,35600.0,205.6601,205.8949,205.5819,205.7036,35600.0
2014-10-14 15:50:00,236.57,236.87,236.56,236.61,51000.0,205.6775,205.9383,205.6688,205.7123,51000.0
2014-10-14 15:55:00,236.58,236.66,236.41,236.6,87100.0,205.6862,205.7558,205.5384,205.7036,87100.0
2014-10-15 09:30:00,233.21,234.02,232.94,233.0,129300.0,202.7563,203.4605,202.5215,202.5737,129300.0
2014-10-15 09:35:00,233.03,233.65,231.74,232.08,160000.0,202.5998,203.1388,201.4782,201.7738,160000.0
2014-10-15 09:40:00,232.01,232.59,231.56,232.55,65200.0,201.713,202.2172,201.3217,202.1825,65200.0
2014-10-15 09:45:00,232.53,233.71,232.49,233.71,48900.0,202.1651,203.191,202.1303,203.191,48900.0
2014-10-15 09:50:00,233.67,234.79,233.44,234.45,28500.0,203.1562,204.1299,202.9562,203.8343,28500.0
2014-10-15 09:55:00,234.53,234.77,233.62,234.6,12700.0,203.9039,204.1126,203.1127,203.9648,12700.0
2014-10-15 10:00:00,234.61,235.6,234.53,235.17,90500.0,203.9735,204.8342,203.9039,204.4603,90500.0
2014-10-15 10:05:00,235.25,235.73,234.85,235.48,28100.0,204.5299,204.9472,204.1821,204.7298,28100.0
2014-10-15 10:10:00,235.38,236.03,235.29,235.79,12600.0,204.6429,205.208,204.5647,204.9994,12600.0
2014-10-15 10:15:00,235.87,235.88,234.85,235.16,47400.0,205.0689,205.0776,204.1821,204.4516,47400.0
2014-10-15 10:20:00,235.11,235.93,234.81,235.65,46900.0,204.4082,205.1211,204.1473,204.8776,46900.0
2014-10-15 10:25:00,235.7,235.75,235.06,235.26,43600.0,204.9211,204.9646,204.3647,204.5386,43600.0
2014-10-15 10:30:00,235.24,235.39,234.71,234.81,42800.0,204.5212,204.6516,204.0604,204.1473,42800.0
2014-10-15 10:35:00,234.77,235.08,234.65,234.81,70500.0,204.1126,204.3821,204.0082,204.1473,70500.0
2014-10-15 10:40:00,234.76,234.99,234.09,234.24,58700.0,204.1039,204.3038,203.5214,203.6518,58700.0
2014-10-15 10:45:00,234.16,234.21,233.76,234.06,69300.0,203.5822,203.6257,203.2344,203.4953,69300.0
2014-10-15 10:50:00,234.12,234.5,233.94,234.02,42500.0,203.5474,203.8778,203.3909,203.4605,42500.0
2014-10-15 10:55:00,233.98,234.31,233.65,234.11,67600.0,203.4257,203.7126,203.1388,203.5387,67600.0
2014-10-15 11:00:00,234.1,234.31,233.38,234.06,99100.0,203.5301,203.7126,202.9041,203.4953,99100.0
2014-10-15 11:05:00,234.12,234.8,234.12,234.71,58300.0,203.5474,204.1386,203.5474,204.0604,58300.0
2014-10-15 11:10:00,234.75,234.84,234.14,234.29,36600.0,204.0952,204.1734,203.5648,203.6952,36600.0
2014-10-15 11:15:00,234.34,234.34,233.83,234.15,25600.0,203.7387,203.7387,203.2953,203.5735,25600.0
2014-10-15 11:20:00,234.11,234.11,233.49,233.78,69800.0,203.5387,203.5387,202.9997,203.2518,69800.0
2014-10-15 11:25:00,233.83,233.98,233.2,233.29,45100.0,203.2953,203.4257,202.7476,202.8258,45100.0
2014-10-15 11:30:00,233.27,233.84,232.93,233.1,58400.0,202.8084,203.304,202.5128,202.6606,58400.0
2014-10-15 11:35:00,233.24,233.72,233.24,233.57,18300.0,202.7824,203.1997,202.7824,203.0693,18300.0
2014-10-15 11:40:00,233.47,233.54,233.11,233.12,35900.0,202.9823,203.0432,202.6693,202.678,35900.0
2014-10-15 11:45:00,233.12,233.23,232.66,232.85,50200.0,202.678,202.7737,202.2781,202.4433,50200.0
2014-10-15 11:50:00,232.82,233.09,232.54,233.01,50900.0,202.4172,202.6519,202.1738,202.5824,50900.0
2014-10-15 11:55:00,233.0,233.49,233.0,233.45,10500.0,202.5737,202.9997,202.5737,202.9649,10500.0
2014-10-15 12:00:00,233.43,233.57,232.96,233.49,33400.0,202.9475,203.0693,202.5389,202.9997,33400.0
2014-10-15 12:05:00,233.54,233.63,233.05,233.39,19800.0,203.0432,203.1214,202.6172,202.9128,19800.0
2014-10-15 12:10:00,233.28,233.65,232.89,232.91,20500.0,202.8171,203.1388,202.4781,202.4954,20500.0
2014-10-15 12:15:00,233.03,233.23,232.78,233.01,32500.0,202.5998,202.7737,202.3824,202.5824,32500.0
2014-10-15 12:20:00,233.0,233.46,232.98,233.24,20600.0,202.5737,202.9736,202.5563,202.7824,20600.0
2014-10-15 12:25:00,233.19,233.29,232.94,233.05,19300.0,202.7389,202.8258,202.5215,202.6172,19300.0
2014-10-15 12:30:00,232.99,233.3,232.87,233.05,22700.0,202.565,202.8345,202.4607,202.6172,22700.0
2014-10-15 12:35:00,233.06,233.27,232.95,233.03,20600.0,202.6259,202.8084,202.5302,202.5998,20600.0
2014-10-15 12:40:00,233.01,233.13,232.4,232.58,38400.0,202.5824,202.6867,202.052,202.2085,38400.0
2014-10-15 12:45:00,232.55,233.06,232.51,232.66,39400.0,202.1825,202.6259,202.1477,202.2781,39400.0
2014-10-15 12:50:00,232.64,232.64,232.12,232.58,41900.0,202.2607,202.2607,201.8086,202.2085,41900.0
2014-10-15 12:55:00,232.54,232.69,232.02,232.32,39800.0,202.1738,202.3042,201.7217,201.9825,39800.0
2014-10-15 13:00:00,232.29,232.71,232.15,232.64,37200.0,201.9564,202.3216,201.8347,202.2607,37200.0
2014-10-15 13:05:00,232.56,233.0,232.31,232.82,38900.0,202.1912,202.5737,201.9738,202.4172,38900.0
2014-10-15 13:10:00,232.86,232.86,232.09,232.1,41500.0,202.452,202.452,201.7825,201.7912,41500.0
2014-10-15 13:15:00,232.2,232.34,231.89,232.0,25600.0,201.8782,201.9999,201.6086,201.7043,25600.0
2014-10-15 13:20:00,231.96,231.96,231.37,231.44,48600.0,201.6695,201.6695,201.1565,201.2174,48600.0
2014-10-15 13:25:00,231.44,231.57,230.81,231.15,79100.0,201.2174,201.3304,200.6697,200.9653,79100.0
2014-10-15 13:30:00,231.14,231.8,231.14,231.76,82600.0,200.9566,201.5304,200.9566,201.4956,82600.0
2014-10-15 13:35:00,231.74,231.74,231.07,231.51,63300.0,201.4782,201.4782,200.8957,201.2783,63300.0
2014-10-15 13:40:00,231.53,231.83,231.39,231.59,32400.0,201.2957,201.5565,201.1739,201.3478,32400.0
2014-10-15 13:45:00,231.58,232.35,231.47,232.32,44100.0,201.3391,202.0086,201.2435,201.9825,44100.0
2014-10-15 13:50:00,232.43,232.8,232.1,232.53,30900.0,202.0781,202.3998,201.7912,202.1651,30900.0
2014-10-15 13:55:00,232.57,232.6,232.13,232.13,28600.0,202.1998,202.2259,201.8173,201.8173,28600.0
2014-10-15 14:00:00,232.17,232.17,231.61,231.72,40900.0,201.8521,201.8521,201.3652,201.4608,40900.0
2014-10-15 14:05:00,231.72,232.33,231.62,232.05,79300.0,201.4608,201.9912,201.3739,201.7477,79300.0
2014-10-15 14:10:00,232.06,232.63,232.04,232.49,72200.0,201.7564,202.252,201.7391,202.1303,72200.0
2014-10-15 14:15:00,232.52,233.34,232.52,233.21,88700.0,202.1564,202.8693,202.1564,202.7563,88700.0
2014-10-15 14:20:00,233.14,233.36,232.76,233.07,72400.0,202.6954,202.8867,202.365,202.6346,72400.0
2014-10-15 14:25:00,233.06,233.22,232.48,233.01,38400.0,202.6259,202.765,202.1216,202.5824,38400.0
2014-10-15 14:30:00,233.02,233.33,232.79,233.21,79100.0,202.5911,202.8606,202.3911,202.7563,79100.0
2014-10-15 14:35:00,233.27,233.87,233.27,233.85,17000.0,202.8084,203.3301,202.8084,203.3127,17000.0
2014-10-15 14:40:00,233.91,234.0,233.42,233.53,27000.0,203.3649,203.4431,202.9388,203.0345,27000.0
2014-10-15 14:45:00,233.58,233.83,233.33,233.77,23900.0,203.078,203.2953,202.8606,203.2431,23900.0
2014-10-15 14:50:00,233.83,234.39,233.82,234.22,27800.0,203.2953,203.7822,203.2866,203.6344,27800.0
2014-10-15 14:55:00,234.27,234.36,233.81,234.3,34800.0,203.6779,203.7561,203.2779,203.7039,34800.0
2014-10-15 15:00:00,234.25,234.52,234.01,234.33,21900.0,203.6605,203.8952,203.4518,203.73,21900.0
2014-10-15 15:05:00,234.27,234.89,234.17,234.79,45300.0,203.6779,204.2169,203.5909,204.1299,45300.0
2014-10-15 15:10:00,234.78,235.21,234.73,234.99,27100.0,204.1213,204.4951,204.0778,204.3038,27100.0
2014-10-15 15:15:00,234.92,234.95,234.27,234.54,53300.0,204.243,204.2691,203.6779,203.9126,53300.0
2014-10-15 15:20:00,234.67,234.9,234.36,234.77,26400.0,204.0256,204.2256,203.7561,204.1126,26400.0
2014-10-15 15:25:00,234.79,236.27,234.74,236.27,53700.0,204.1299,205.4167,204.0865,205.4167,53700.0
2014-10-15 15:30:00,236.33,236.77,236.16,236.61,79000.0,205.4688,205.8514,205.321,205.7123,79000.0
2014-10-15 15:35:00,236.64,237.63,236.43,237.63,86400.0,205.7384,206.5991,205.5558,206.5991,86400.0
2014-10-15 15:40:00,237.69,237.97,237.36,237.71,80400.0,206.6513,206.8947,206.3643,206.6686,80400.0
2014-10-15 15:45:00,237.73,237.83,236.67,236.8,85300.0,206.686,206.773,205.7644,205.8775,85300.0
2014-10-15 15:50:00,236.76,236.91,236.35,236.87,159200.0,205.8427,205.9731,205.4862,205.9383,159200.0
2014-10-15 15:55:00,236.87,236.92,236.19,236.3,389200.0,205.9383,205.9818,205.3471,205.4428,389200.0
2014-10-16 09:30:00,231.73,233.4,231.36,233.31,118300.0,201.4695,202.9215,201.1479,202.8432,118300.0
2014-10-16 09:35:00,233.31,234.74,233.23,234.73,165500.0,202.8432,204.0865,202.7737,204.0778,165500.0
2014-10-16 09:40:00,234.78,235.31,234.52,235.09,50800.0,204.1213,204.582,203.8952,204.3908,50800.0
2014-10-16 09:45:00,235.04,235.13,233.98,235.13,29300.0,204.3473,204.4255,203.4257,204.4255,29300.0
2014-10-16 09:50:00,235.2,235.35,234.63,234.98,28300.0,204.4864,204.6168,203.9908,204.2951,28300.0
2014-10-16 09:55:00,234.96,235.02,234.31,235.02,22900.0,204.2777,204.3299,203.7126,204.3299,22900.0
2014-10-16 10:00:00,234.97,235.05,234.12,234.52,30000.0,204.2864,204.356,203.5474,203.8952,30000.0
2014-10-16 10:05:00,234.66,234.86,233.85,234.82,43100.0,204.0169,204.1908,203.3127,204.156,43100.0
2014-10-16 10:10:00,234.8,234.8,234.1,234.14,32100.0,204.1386,204.1386,203.5301,203.5648,32100.0
2014-10-16 10:15:00,234.14,234.22,233.12,233.99,24100.0,203.5648,203.6344,202.678,203.4344,24100.0
2014-10-16 10:20:00,233.98,236.16,233.86,235.02,73500.0,203.4257,205.321,203.3214,204.3299,73500.0
2014-10-16 10:25:00,235.08,235.16,234.04,234.87,87500.0,204.3821,204.4516,203.4779,204.1995,87500.0
2014-10-16 10:30:00,234.81,235.56,234.62,235.31,34600.0,204.1473,204.7994,203.9821,204.582,34600.0
2014-10-16 10:35:00,235.24,235.71,234.89,235.23,57300.0,204.5212,204.9298,204.2169,204.5125,57300.0
2014-10-16 10:40:00,235.23,235.61,234.85,235.54,81100.0,204.5125,204.8429,204.1821,204.782,81100.0
2014-10-16 10:45:00,235.56,236.44,235.56,236.3,43700.0,204.7994,205.5645,204.7994,205.4428,43700.0
2014-10-16 10:50:00,236.32,237.24,236.18,236.85,49600.0,205.4602,206.26,205.3384,205.9209,49600.0
2014-10-16 10:55:00,236.88,237.15,236.36,236.4,29700.0,205.947,206.1818,205.4949,205.5297,29700.0
2014-10-16 11:00:00,236.37,236.41,235.73,235.95,44300.0,205.5036,205.5384,204.9472,205.1385,44300.0
2014-10-16 11:05:00,235.84,236.25,235.69,236.12,67100.0,205.0428,205.3993,204.9124,205.2863,67100.0
2014-10-16 11:10:00,236.12,236.8,235.98,236.3,34300.0,205.2863,205.8775,205.1646,205.4428,34300.0
2014-10-16 11:15:00,236.37,237.06,236.33,236.8,32400.0,205.5036,206.1035,205.4688,205.8775,32400.0
2014-10-16 11:20:00,236.78,237.35,236.71,237.16,52100.0,205.8601,206.3556,205.7992,206.1905,52100.0
2014-10-16 11:25:00,237.12,237.47,236.78,237.41,20200.0,206.1557,206.46,205.8601,206.4078,20200.0
2014-10-16 11:30:00,237.44,237.64,236.95,237.02,41900.0,206.4339,206.6078,206.0079,206.0687,41900.0
2014-10-16 11:35:00,237.01,237.02,236.38,236.41,48200.0,206.06,206.0687,205.5123,205.5384,48200.0
2014-10-16 11:40:00,236.36,237.14,236.36,236.78,26700.0,205.4949,206.1731,205.4949,205.8601,26700.0
2014-10-16 11:45:00,236.84,236.91,236.06,236.09,19100.0,205.9122,205.9731,205.2341,205.2602,19100.0
2014-10-16 11:50:00,236.18,236.47,235.72,235.81,49700.0,205.3384,205.5906,204.9385,205.0168,49700.0
2014-10-16 11:55:00,235.76,236.32,235.65,236.14,70000.0,204.9733,205.4602,204.8776,205.3037,70000.0
2014-10-16 12:00:00,236.03,236.1,235.63,235.78,58200.0,205.208,205.2689,204.8603,204.9907,58200.0
2014-10-16 12:05:00,236.0,236.42,236.0,236.11,21900.0,205.1819,205.5471,205.1819,205.2776,21900.0
2014-10-16 12:10:00,236.13,236.56,235.82,236.47,35900.0,205.295,205.6688,205.0254,205.5906,35900.0
2014-10-16 12:15:00,236.47,236.59,235.88,236.55,59400.0,205.5906,205.6949,205.0776,205.6601,59400.0
2014-10-16 12:20:00,236.51,236.91,236.5,236.59,24300.0,205.6253,205.9731,205.6166,205.6949,24300.0
2014-10-16 12:25:00,236.62,236.66,236.17,236.35,27300.0,205.721,205.7558,205.3297,205.4862,27300.0
2014-10-16 12:30:00,236.34,236.63,236.23,236.63,52500.0,205.4775,205.7297,205.3819,205.7297,52500.0
2014-10-16 12:35:00,236.62,236.98,236.25,236.88,43100.0,205.721,206.034,205.3993,205.947,43100.0
2014-10-16 12:40:00,236.89,237.06,236.7,236.87,41900.0,205.9557,206.1035,205.7905,205.9383,41900.0
2014-10-16 12:45:00,236.9,237.17,236.75,236.99,41700.0,205.9644,206.1992,205.834,206.0427,41700.0
2014-10-16 12:50:00,237.13,237.3,237.04,237.16,38000.0,206.1644,206.3122,206.0861,206.1905,38000.0
2014-10-16 12:55:00,237.13,237.67,237.13,237.55,21100.0,206.1644,206.6339,206.1644,206.5295,21100.0
2014-10-16 13:00:00,237.55,238.06,237.55,237.74,35900.0,206.5295,206.9729,206.5295,206.6947,35900.0
2014-10-16 13:05:00,237.77,238.1,237.57,238.04,16800.0,206.7208,207.0077,206.5469,206.9555,16800.0
2014-10-16 13:10:00,238.04,238.28,237.78,238.21,19700.0,206.9555,207.1642,206.7295,207.1033,19700.0
2014-10-16 13:15:00,238.21,238.4,237.88,238.29,22800.0,207.1033,207.2685,206.8164,207.1729,22800.0
2014-10-16 13:20:00,238.3,238.58,238.01,238.44,58000.0,207.1816,207.425,206.9295,207.3033,58000.0
2014-10-16 13:25:00,238.47,238.72,238.31,238.36,20200.0,207.3294,207.5467,207.1903,207.2338,20200.0
2014-10-16 13:30:00,238.24,238.67,238.19,238.52,64700.0,207.1294,207.5033,207.086,207.3729,64700.0
2014-10-16 13:35:00,238.6,239.0,238.41,238.84,47400.0,207.4424,207.7902,207.2772,207.6511,47400.0
2014-10-16 13:40:00,238.81,239.11,238.69,239.08,38300.0,207.625,207.8858,207.5207,207.8597,38300.0
2014-10-16 13:45:00,239.11,239.3,238.58,238.83,33100.0,207.8858,208.051,207.425,207.6424,33100.0
2014-10-16 13:50:00,238.77,238.77,238.13,238.37,33800.0,207.5902,207.5902,207.0338,207.2425,33800.0
2014-10-16 13:55:00,238.45,238.48,237.87,238.11,27800.0,207.312,207.3381,206.8077,207.0164,27800.0
2014-10-16 14:00:00,238.09,238.35,237.92,238.34,19400.0,206.999,207.2251,206.8512,207.2164,19400.0
2014-10-16 14:05:00,238.29,238.75,238.29,238.65,27000.0,207.1729,207.5728,207.1729,207.4859,27000.0
2014-10-16 14:10:00,238.74,238.78,238.07,238.14,26100.0,207.5641,207.5989,206.9816,207.0425,26100.0
2014-10-16 14:15:00,238.16,238.3,237.88,238.14,37700.0,207.0599,207.1816,206.8164,207.0425,37700.0
2014-10-16 14:20:00,238.04,238.12,237.7,238.03,37100.0,206.9555,207.0251,206.6599,206.9469,37100.0
2014-10-16 14:25:00,238.03,238.38,237.94,238.12,26300.0,206.9469,207.2511,206.8686,207.0251,26300.0
2014-10-16 14:30:00,238.12,238.52,238.0,238.25,23000.0,207.0251,207.3729,206.9208,207.1381,23000.0
2014-10-16 14:35:00,238.3,238.34,238.04,238.23,11200.0,207.1816,207.2164,206.9555,207.1207,11200.0
2014-10-16 14:40:00,238.27,238.3,237.91,238.05,18600.0,207.1555,207.1816,206.8425,206.9642,18600.0
2014-10-16 14:45:00,237.96,238.14,237.41,237.46,51000.0,206.886,207.0425,206.4078,206.4513,51000.0
2014-10-16 14:50:00,237.5,237.83,237.46,237.73,51400.0,206.4861,206.773,206.4513,206.686,51400.0
2014-10-16 14:55:00,237.76,238.02,237.64,237.76,34500.0,206.7121,206.9382,206.6078,206.7121,34500.0
2014-10-16 15:00:00,237.7,237.96,237.17,237.22,36300.0,206.6599,206.886,206.1992,206.2426,36300.0
2014-10-16 15:05:00,237.22,237.69,237.17,237.67,9500.0,206.2426,206.6513,206.1992,206.6339,9500.0
2014-10-16 15:10:00,237.67,238.39,237.67,238.38,28500.0,206.6339,207.2598,206.6339,207.2511,28500.0
2014-10-16 15:15:00,238.43,238.62,238.19,238.19,20100.0,207.2946,207.4598,207.086,207.086,20100.0
2014-10-16 15:20:00,238.18,238.56,238.12,238.42,24200.0,207.0773,207.4076,207.0251,207.2859,24200.0
2014-10-16 15:25:00,238.38,238.68,238.3,238.61,13200.0,207.2511,207.512,207.1816,207.4511,13200.0
2014-10-16 15:30:00,238.69,238.71,238.36,238.67,17700.0,207.5207,207.5381,207.2338,207.5033,17700.0
2014-10-16 15:35:00,238.67,238.82,238.07,238.18,26900.0,207.5033,207.6337,206.9816,207.0773,26900.0
2014-10-16 15:40:00,238.21,238.62,238.17,238.57,22100.0,207.1033,207.4598,207.0686,207.4163,22100.0
2014-10-16 15:45:00,238.64,238.9,238.59,238.71,36700.0,207.4772,207.7032,207.4337,207.5381,36700.0
2014-10-16 15:50:00,238.76,239.24,238.76,238.97,131100.0,207.5815,207.9988,207.5815,207.7641,131100.0
2014-10-16 15:55:00,238.99,239.05,238.59,238.78,171500.0,207.7815,207.8337,207.4337,207.5989,171500.0
2014-10-17 09:30:00,241.64,241.78,240.88,241.18,129000.0,210.0854,210.2072,209.4247,209.6855,129000.0
2014-10-17 09:35:00,241.18,241.19,240.29,240.59,83300.0,209.6855,209.6942,208.9117,209.1726,83300.0
2014-10-17 09:40:00,240.58,240.64,240.04,240.46,46400.0,209.1639,209.216,208.6944,209.0595,46400.0
2014-10-17 09:45:00,240.51,240.67,239.71,239.96,67700.0,209.103,209.2421,208.4075,208.6248,67700.0
2014-10-17 09:50:00,240.06,241.04,240.05,240.96,26300.0,208.7118,209.5638,208.7031,209.4942,26300.0
2014-10-17 09:55:00,240.83,241.13,240.76,240.9,24700.0,209.3812,209.642,209.3204,209.4421,24700.0
2014-10-17 10:00:00,240.81,241.7,240.45,241.6,53900.0,209.3638,210.1376,209.0508,210.0507,53900.0
2014-10-17 10:05:00,241.68,241.72,241.09,241.22,15200.0,210.1202,210.155,209.6073,209.7203,15200.0
2014-10-17 10:10:00,241.2,241.57,241.08,241.4,34200.0,209.7029,210.0246,209.5986,209.8768,34200.0
2014-10-17 10:15:00,241.2,241.88,241.2,241.51,39900.0,209.7029,210.2941,209.7029,209.9724,39900.0
2014-10-17 10:20:00,241.52,241.52,241.08,241.41,28200.0,209.9811,209.9811,209.5986,209.8855,28200.0
2014-10-17 10:25:00,241.37,241.85,241.28,241.83,26700.0,209.8507,210.268,209.7725,210.2506,26700.0
2014-10-17 10:30:00,241.91,241.94,241.5,241.55,33400.0,210.3202,210.3463,209.9637,210.0072,33400.0
2014-10-17 10:35:00,241.54,241.72,241.18,241.18,17500.0,209.9985,210.155,209.6855,209.6855,17500.0
2014-10-17 10:40:00,241.21,241.48,241.21,241.33,15500.0,209.7116,209.9463,209.7116,209.8159,15500.0
2014-10-17 10:45:00,241.4,241.46,240.95,240.95,29500.0,209.8768,209.9289,209.4855,209.4855,29500.0
2014-10-17 10:50:00,240.97,241.36,240.97,241.29,19700.0,209.5029,209.842,209.5029,209.7811,19700.0
2014-10-17 10:55:00,241.29,241.43,241.21,241.34,16900.0,209.7811,209.9029,209.7116,209.8246,16900.0
2014-10-17 11:00:00,241.36,241.4,241.2,241.31,18600.0,209.842,209.8768,209.7029,209.7985,18600.0
2014-10-17 11:05:00,241.33,241.62,241.15,241.56,30600.0,209.8159,210.0681,209.6594,210.0159,30600.0
2014-10-17 11:10:00,241.48,241.74,241.39,241.59,20500.0,209.9463,210.1724,209.8681,210.042,20500.0
2014-10-17 11:15:00,241.63,241.76,241.51,241.74,26200.0,210.0767,210.1898,209.9724,210.1724,26200.0
2014-10-17 11:20:00,241.72,241.77,241.41,241.47,9700.0,210.155,210.1985,209.8855,209.9376,9700.0
2014-10-17 11:25:00,241.47,241.75,241.35,241.57,12400.0,209.9376,210.1811,209.8333,210.0246,12400.0
2014-10-17 11:30:00,241.5,241.7,241.32,241.65,16700.0,209.9637,210.1376,209.8072,210.0941,16700.0
2014-10-17 11:35:00,241.62,241.75,241.45,241.74,25000.0,210.0681,210.1811,209.9203,210.1724,25000.0
2014-10-17 11:40:00,241.74,241.82,241.58,241.76,15400.0,210.1724,210.2419,210.0333,210.1898,15400.0
2014-10-17 11:45:00,241.76,242.08,241.76,241.98,19300.0,210.1898,210.468,210.1898,210.381,19300.0
2014-10-17 11:50:00,242.0,242.05,241.87,241.87,11600.0,210.3984,210.4419,210.2854,210.2854,11600.0
2014-10-17 11:55:00,241.86,241.89,241.54,241.7,18000.0,210.2767,210.3028,209.9985,210.1376,18000.0
2014-10-17 12:00:00,241.66,241.89,241.66,241.78,15600.0,210.1028,210.3028,210.1028,210.2072,15600.0
2014-10-17 12:05:00,241.83,241.99,241.66,241.72,15400.0,210.2506,210.3897,210.1028,210.155,15400.0
2014-10-17 12:10:00,241.73,241.75,241.28,241.35,10900.0,210.1637,210.1811,209.7725,209.8333,10900.0
2014-10-17 12:15:00,241.31,241.31,240.97,240.99,20900.0,209.7985,209.7985,209.5029,209.5203,20900.0
2014-10-17 12:20:00,241.08,241.19,240.96,240.98,6100.0,209.5986,209.6942,209.4942,209.5116,6100.0
2014-10-17 12:25:00,241.02,241.31,241.02,241.22,4400.0,209.5464,209.7985,209.5464,209.7203,4400.0
2014-10-17 12:30:00,241.26,241.45,241.14,241.21,10600.0,209.7551,209.9203,209.6507,209.7116,10600.0
2014-10-17 12:35:00,241.26,241.44,241.17,241.2,8700.0,209.7551,209.9116,209.6768,209.7029,8700.0
2014-10-17 12:40:00,241.16,241.19,240.9,241.05,9100.0,209.6681,209.6942,209.4421,209.5725,9100.0
2014-10-17 12:45:00,241.07,241.32,240.96,241.21,18700.0,209.5899,209.8072,209.4942,209.7116,18700.0
2014-10-17 12:50:00,241.15,241.15,240.81,240.94,8600.0,209.6594,209.6594,209.3638,209.4768,8600.0
2014-10-17 12:55:00,241.03,241.25,240.9,241.09,15300.0,209.5551,209.7464,209.4421,209.6073,15300.0
2014-10-17 13:00:00,241.3,241.32,241.13,241.18,12200.0,209.7898,209.8072,209.642,209.6855,12200.0
2014-10-17 13:05:00,240.95,241.02,240.6,240.6,10100.0,209.4855,209.5464,209.1812,209.1812,10100.0
2014-10-17 13:10:00,240.69,240.69,240.34,240.48,22600.0,209.2595,209.2595,208.9552,209.0769,22600.0
2014-10-17 13:15:00,240.52,240.72,240.48,240.66,7300.0,209.1117,209.2856,209.0769,209.2334,7300.0
2014-10-17 13:20:00,240.71,240.72,240.34,240.36,9200.0,209.2769,209.2856,208.9552,208.9726,9200.0
2014-10-17 13:25:00,240.38,240.62,240.32,240.34,11100.0,208.99,209.1986,208.9378,208.9552,11100.0
2014-10-17 13:30:00,240.3,240.47,240.13,240.3,14800.0,208.9204,209.0682,208.7726,208.9204,14800.0
2014-10-17 13:35:00,240.18,240.58,240.18,240.57,5800.0,208.8161,209.1639,208.8161,209.1552,5800.0
2014-10-17 13:40:00,240.53,240.8,240.45,240.75,4400.0,209.1204,209.3551,209.0508,209.3117,4400.0
2014-10-17 13:45:00,240.69,240.73,240.44,240.53,4600.0,209.2595,209.2943,209.0421,209.1204,4600.0
2014-10-17 13:50:00,240.41,240.61,240.38,240.45,7700.0,209.0161,209.1899,208.99,209.0508,7700.0
2014-10-17 13:55:00,240.4,240.49,240.07,240.34,11800.0,209.0074,209.0856,208.7205,208.9552,11800.0
2014-10-17 14:00:00,240.35,240.35,239.89,239.93,21200.0,208.9639,208.9639,208.564,208.5987,21200.0
2014-10-17 14:05:00,239.98,240.03,239.35,239.44,25000.0,208.6422,208.6857,208.0945,208.1727,25000.0
2014-10-17 14:10:00,239.48,239.92,239.43,239.91,26100.0,208.2075,208.59,208.164,208.5814,26100.0
2014-10-17 14:15:00,239.92,239.97,239.62,239.64,13800.0,208.59,208.6335,208.3292,208.3466,13800.0
2014-10-17 14:20:00,239.69,240.07,239.6,240.07,11600.0,208.3901,208.7205,208.3118,208.7205,11600.0
2014-10-17 14:25:00,240.04,240.09,239.66,239.96,7700.0,208.6944,208.7378,208.364,208.6248,7700.0
2014-10-17 14:30:00,240.02,240.3,239.9,240.12,9500.0,208.677,208.9204,208.5727,208.7639,9500.0
2014-10-17 14:35:00,240.15,240.15,239.86,239.99,8600.0,208.79,208.79,208.5379,208.6509,8600.0
2014-10-17 14:40:00,239.98,240.5,239.98,240.41,9800.0,208.6422,209.0943,208.6422,209.0161,9800.0
2014-10-17 14:45:00,240.34,240.41,240.1,240.29,8100.0,208.9552,209.0161,208.7465,208.9117,8100.0
2014-10-17 14:50:00,240.32,240.33,240.06,240.25,11300.0,208.9378,208.9465,208.7118,208.877,11300.0
2014-10-17 14:55:00,240.25,240.34,240.0,240.34,7600.0,208.877,208.9552,208.6596,208.9552,7600.0
2014-10-17 15:00:00,240.33,240.33,239.72,239.75,22400.0,208.9465,208.9465,208.4162,208.4422,22400.0
2014-10-17 15:05:00,239.74,240.25,239.74,240.08,10200.0,208.4336,208.877,208.4336,208.7292,10200.0
2014-10-17 15:10:00,240.16,240.81,240.16,240.77,18500.0,208.7987,209.3638,208.7987,209.329,18500.0
2014-10-17 15:15:00,240.82,240.86,240.51,240.63,9300.0,209.3725,209.4073,209.103,209.2073,9300.0
2014-10-17 15:20:00,240.61,240.68,240.42,240.55,12900.0,209.1899,209.2508,209.0248,209.1378,12900.0
2014-10-17 15:25:00,240.55,240.71,240.54,240.65,10600.0,209.1378,209.2769,209.1291,209.2247,10600.0
2014-10-17 15:30:00,240.65,240.95,240.59,240.61,23000.0,209.2247,209.4855,209.1726,209.1899,23000.0
2014-10-17 15:35:00,240.56,240.71,240.45,240.65,13300.0,209.1465,209.2769,209.0508,209.2247,13300.0
2014-10-17 15:40:00,240.62,240.89,240.5,240.89,18000.0,209.1986,209.4334,209.0943,209.4334,18000.0
2014-10-17 15:45:00,240.86,240.97,240.61,240.7,25100.0,209.4073,209.5029,209.1899,209.2682,25100.0
2014-10-17 15:50:00,240.7,240.73,240.41,240.63,90500.0,209.2682,209.2943,209.0161,209.2073,90500.0
2014-10-17 15:55:00,240.67,240.86,240.54,240.54,124600.0,209.2421,209.4073,209.1291,209.1291,124600.0
2014-10-20 09:30:00,239.91,240.85,239.77,240.83,131400.0,208.5814,209.3986,208.4596,209.3812,131400.0
2014-10-20 09:35:00,240.93,241.96,240.86,241.88,66100.0,209.4682,210.3637,209.4073,210.2941,66100.0
2014-10-20 09:40:00,241.95,242.12,241.68,241.99,49700.0,210.355,210.5028,210.1202,210.3897,49700.0
2014-10-20 09:45:00,242.03,242.11,241.11,241.11,26200.0,210.4245,210.4941,209.6246,209.6246,26200.0
2014-10-20 09:50:00,241.05,241.24,240.62,240.62,20000.0,209.5725,209.7377,209.1986,209.1986,20000.0
2014-10-20 09:55:00,240.71,241.47,240.71,241.25,24100.0,209.2769,209.9376,209.2769,209.7464,24100.0
2014-10-20 10:00:00,241.27,241.54,240.9,241.02,8000.0,209.7638,209.9985,209.4421,209.5464,8000.0
2014-10-20 10:05:00,240.97,241.23,240.47,240.57,13800.0,209.5029,209.729,209.0682,209.1552,13800.0
2014-10-20 10:10:00,240.48,240.9,240.48,240.67,11700.0,209.0769,209.4421,209.0769,209.2421,11700.0
2014-10-20 10:15:00,240.66,241.05,240.4,240.71,15900.0,209.2334,209.5725,209.0074,209.2769,15900.0
2014-10-20 10:20:00,240.65,241.5,240.59,241.5,20600.0,209.2247,209.9637,209.1726,209.9637,20600.0
2014-10-20 10:25:00,241.47,241.51,241.13,241.13,4700.0,209.9376,209.9724,209.642,209.642,4700.0
2014-10-20 10:30:00,241.18,241.35,240.92,241.05,14200.0,209.6855,209.8333,209.4595,209.5725,14200.0
2014-10-20 10:35:00,241.18,241.48,241.0,241.09,15000.0,209.6855,209.9463,209.529,209.6073,15000.0
2014-10-20 10:40:00,241.11,241.74,241.02,241.66,9400.0,209.6246,210.1724,209.5464,210.1028,9400.0
2014-10-20 10:45:00,241.71,241.82,241.29,241.41,13200.0,210.1463,210.2419,209.7811,209.8855,13200.0
2014-10-20 10:50:00,241.38,241.38,241.08,241.13,15700.0,209.8594,209.8594,209.5986,209.642,15700.0
2014-10-20 10:55:00,241.16,241.48,241.16,241.27,7800.0,209.6681,209.9463,209.6681,209.7638,7800.0
2014-10-20 11:00:00,241.23,241.32,241.0,241.06,7800.0,209.729,209.8072,209.529,209.5812,7800.0
2014-10-20 11:05:00,241.08,241.6,241.01,241.55,19000.0,209.5986,210.0507,209.5377,210.0072,19000.0
2014-10-20 11:10:00,241.53,241.67,241.17,241.59,15600.0,209.9898,210.1115,209.6768,210.042,15600.0
2014-10-20 11:15:00,241.61,241.77,241.57,241.67,5600.0,210.0594,210.1985,210.0246,210.1115,5600.0
2014-10-20 11:20:00,241.61,241.91,241.53,241.9,14900.0,210.0594,210.3202,209.9898,210.3115,14900.0
2014-10-20 11:25:00,241.82,241.87,241.65,241.67,7800.0,210.2419,210.2854,210.0941,210.1115,7800.0
2014-10-20 11:30:00,241.63,241.76,241.42,241.76,26000.0,210.0767,210.1898,209.8942,210.1898,26000.0
2014-10-20 11:35:00,241.68,241.91,241.65,241.7,11700.0,210.1202,210.3202,210.0941,210.1376,11700.0
2014-10-20 11:40:00,241.66,241.9,241.63,241.81,11600.0,210.1028,210.3115,210.0767,210.2332,11600.0
2014-10-20 11:45:00,241.84,241.88,241.72,241.81,9600.0,210.2593,210.2941,210.155,210.2332,9600.0
2014-10-20 11:50:00,241.81,241.81,241.59,241.64,10100.0,210.2332,210.2332,210.042,210.0854,10100.0
2014-10-20 11:55:00,241.61,241.85,241.59,241.78,9900.0,210.0594,210.268,210.042,210.2072,9900.0
2014-10-20 12:00:00,241.76,241.97,241.7,241.83,10300.0,210.1898,210.3723,210.1376,210.2506,10300.0
2014-10-20 12:05:00,241.88,241.94,241.67,241.67,9000.0,210.2941,210.3463,210.1115,210.1115,9000.0
2014-10-20 12:10:00,241.71,241.94,241.71,241.77,7500.0,210.1463,210.3463,210.1463,210.1985,7500.0
2014-10-20 12:15:00,241.74,241.86,241.65,241.86,9600.0,210.1724,210.2767,210.0941,210.2767,9600.0
2014-10-20 12:20:00,241.84,241.94,241.78,241.92,4800.0,210.2593,210.3463,210.2072,210.3289,4800.0
2014-10-20 12:25:00,241.89,241.89,241.75,241.81,6400.0,210.3028,210.3028,210.1811,210.2332,6400.0
2014-10-20 12:30:00,241.84,241.93,241.56,241.93,23100.0,210.2593,210.3376,210.0159,210.3376,23100.0
2014-10-20 12:35:00,241.92,241.99,241.78,241.82,6800.0,210.3289,210.3897,210.2072,210.2419,6800.0
2014-10-20 12:40:00,241.83,241.91,241.73,241.73,5300.0,210.2506,210.3202,210.1637,210.1637,5300.0
2014-10-20 12:45:00,241.69,241.81,241.62,241.73,6000.0,210.1289,210.2332,210.0681,210.1637,6000.0
2014-10-20 12:50:00,241.76,241.89,241.68,241.89,4500.0,210.1898,210.3028,210.1202,210.3028,4500.0
2014-10-20 12:55:00,241.8,241.8,241.39,241.52,8900.0,210.2245,210.2245,209.8681,209.9811,8900.0
2014-10-20 13:00:00,241.49,241.59,241.44,241.55,8700.0,209.955,210.042,209.9116,210.0072,8700.0
2014-10-20 13:05:00,241.52,241.85,241.52,241.84,4900.0,209.9811,210.268,209.9811,210.2593,4900.0
2014-10-20 13:10:00,241.83,241.9,241.65,241.77,4000.0,210.2506,210.3115,210.0941,210.1985,4000.0
2014-10-20 13:15:00,241.79,241.94,241.78,241.92,6100.0,210.2159,210.3463,210.2072,210.3289,6100.0
2014-10-20 13:20:00,241.92,242.03,241.82,241.85,4800.0,210.3289,210.4245,210.2419,210.268,4800.0
2014-10-20 13:25:00,241.92,242.23,241.92,242.13,18500.0,210.3289,210.5984,210.3289,210.5115,18500.0
2014-10-20 13:30:00,242.01,242.05,241.97,241.98,2300.0,210.4071,210.4419,210.3723,210.381,2300.0
2014-10-20 13:35:00,241.96,242.16,241.96,242.12,4800.0,210.3637,210.5375,210.3637,210.5028,4800.0
2014-10-20 13:40:00,242.06,242.14,241.99,241.99,8100.0,210.4506,210.5201,210.3897,210.3897,8100.0
2014-10-20 13:45:00,242.01,242.16,241.86,241.93,10300.0,210.4071,210.5375,210.2767,210.3376,10300.0
2014-10-20 13:50:00,241.95,242.04,241.9,241.99,11200.0,210.355,210.4332,210.3115,210.3897,11200.0
2014-10-20 13:55:00,241.99,242.14,241.98,242.04,18400.0,210.3897,210.5201,210.381,210.4332,18400.0
2014-10-20 14:00:00,242.06,242.48,242.02,242.25,28400.0,210.4506,210.8157,210.4158,210.6158,28400.0
2014-10-20 14:05:00,242.26,242.37,242.2,242.21,5100.0,210.6245,210.7201,210.5723,210.581,5100.0
2014-10-20 14:10:00,242.22,242.5,242.22,242.5,7200.0,210.5897,210.8331,210.5897,210.8331,7200.0
2014-10-20 14:15:00,242.48,242.52,242.19,242.19,6200.0,210.8157,210.8505,210.5636,210.5636,6200.0
2014-10-20 14:20:00,242.22,242.34,242.13,242.22,6400.0,210.5897,210.694,210.5115,210.5897,6400.0
2014-10-20 14:25:00,242.16,242.25,242.1,242.22,8300.0,210.5375,210.6158,210.4854,210.5897,8300.0
2014-10-20 14:30:00,242.21,242.32,242.18,242.21,12900.0,210.581,210.6766,210.5549,210.581,12900.0
2014-10-20 14:35:00,242.16,242.29,242.15,242.29,5900.0,210.5375,210.6506,210.5288,210.6506,5900.0
2014-10-20 14:40:00,242.27,242.43,242.21,242.32,7700.0,210.6332,210.7723,210.581,210.6766,7700.0
2014-10-20 14:45:00,242.32,242.33,242.23,242.29,8400.0,210.6766,210.6853,210.5984,210.6506,8400.0
2014-10-20 14:50:00,242.31,242.32,242.12,242.3,32500.0,210.6679,210.6766,210.5028,210.6593,32500.0
2014-10-20 14:55:00,242.28,242.36,242.2,242.36,3400.0,210.6419,210.7114,210.5723,210.7114,3400.0
2014-10-20 15:00:00,242.38,242.54,242.38,242.49,8700.0,210.7288,210.8679,210.7288,210.8244,8700.0
2014-10-20 15:05:00,242.55,242.68,242.55,242.59,23700.0,210.8766,210.9896,210.8766,210.9114,23700.0
2014-10-20 15:10:00,242.61,242.69,242.55,242.61,23200.0,210.9288,210.9983,210.8766,210.9288,23200.0
2014-10-20 15:15:00,242.64,242.71,242.56,242.6,9900.0,210.9549,211.0157,210.8853,210.9201,9900.0
2014-10-20 15:20:00,242.59,242.59,242.38,242.45,20000.0,210.9114,210.9114,210.7288,210.7897,20000.0
2014-10-20 15:25:00,242.4,242.46,242.3,242.44,12100.0,210.7462,210.7984,210.6593,210.781,12100.0
2014-10-20 15:30:00,242.47,242.71,242.43,242.68,13300.0,210.8071,211.0157,210.7723,210.9896,13300.0
2014-10-20 15:35:00,242.67,242.67,242.51,242.62,36400.0,210.9809,210.9809,210.8418,210.9375,36400.0
2014-10-20 15:40:00,242.65,242.91,242.64,242.91,38000.0,210.9635,211.1896,210.9549,211.1896,38000.0
2014-10-20 15:45:00,242.94,243.0,242.82,242.86,23100.0,211.2157,211.2678,211.1113,211.1461,23100.0
2014-10-20 15:50:00,242.87,243.01,242.85,243.01,26100.0,211.1548,211.2765,211.1374,211.2765,26100.0
2014-10-20 15:55:00,242.99,243.11,242.9,243.08,100000.0,211.2591,211.3635,211.1809,211.3374,100000.0
2014-10-21 09:30:00,244.8,245.17,244.21,245.01,78600.0,212.8328,213.1545,212.3198,213.0154,78600.0
2014-10-21 09:35:00,244.99,245.77,244.81,245.68,35000.0,212.998,213.6761,212.8415,213.5979,35000.0
2014-10-21 09:40:00,245.69,245.8,245.3,245.74,19100.0,213.6066,213.7022,213.2675,213.65,19100.0
2014-10-21 09:45:00,245.91,246.15,245.72,245.83,43400.0,213.7978,214.0065,213.6327,213.7283,43400.0
2014-10-21 09:50:00,245.95,246.28,245.92,246.03,27900.0,213.8326,214.1195,213.8065,213.9022,27900.0
2014-10-21 09:55:00,246.12,246.25,245.98,246.03,6000.0,213.9804,214.0934,213.8587,213.9022,6000.0
2014-10-21 10:00:00,246.17,246.35,245.93,246.19,16300.0,214.0239,214.1804,213.8152,214.0413,16300.0
2014-10-21 10:05:00,246.27,246.45,246.05,246.33,18800.0,214.1108,214.2673,213.9196,214.163,18800.0
2014-10-21 10:10:00,246.33,246.69,246.31,246.69,8600.0,214.163,214.476,214.1456,214.476,8600.0
2014-10-21 10:15:00,246.65,246.71,246.48,246.64,11400.0,214.4412,214.4934,214.2934,214.4325,11400.0
2014-10-21 10:20:00,246.61,246.8,246.49,246.8,12700.0,214.4064,214.5716,214.3021,214.5716,12700.0
2014-10-21 10:25:00,246.88,247.05,246.82,246.91,11800.0,214.6412,214.789,214.589,214.6673,11800.0
2014-10-21 10:30:00,246.94,247.06,246.84,246.92,13400.0,214.6933,214.7977,214.6064,214.676,13400.0
2014-10-21 10:35:00,247.01,247.12,246.9,247.08,6400.0,214.7542,214.8498,214.6586,214.8151,6400.0
2014-10-21 10:40:00,247.09,247.27,247.08,247.26,14800.0,214.8238,214.9802,214.8151,214.9716,14800.0
2014-10-21 10:45:00,247.32,247.53,247.27,247.48,16700.0,215.0237,215.2063,214.9802,215.1628,16700.0
2014-10-21 10:50:00,247.48,247.49,247.21,247.28,25600.0,215.1628,215.1715,214.9281,214.9889,25600.0
2014-10-21 10:55:00,247.28,247.32,247.2,247.26,16500.0,214.9889,215.0237,214.9194,214.9716,16500.0
2014-10-21 11:00:00,247.32,247.4,247.24,247.33,14400.0,215.0237,215.0933,214.9542,215.0324,14400.0
2014-10-21 11:05:00,247.32,247.57,247.27,247.52,49000.0,215.0237,215.2411,214.9802,215.1976,49000.0
2014-10-21 11:10:00,247.5,247.5,247.25,247.28,26000.0,215.1802,215.1802,214.9629,214.9889,26000.0
2014-10-21 11:15:00,247.27,247.4,247.21,247.3,27100.0,214.9802,215.0933,214.9281,215.0063,27100.0
2014-10-21 11:20:00,247.38,247.62,247.31,247.6,46500.0,215.0759,215.2845,215.015,215.2672,46500.0
2014-10-21 11:25:00,247.61,247.73,247.47,247.73,20700.0,215.2758,215.3802,215.1541,215.3802,20700.0
2014-10-21 11:30:00,247.61,247.71,247.55,247.69,12900.0,215.2758,215.3628,215.2237,215.3454,12900.0
2014-10-21 11:35:00,247.73,247.84,247.63,247.67,31000.0,215.3802,215.4758,215.2932,215.328,31000.0
2014-10-21 11:40:00,247.66,247.97,247.64,247.75,26300.0,215.3193,215.5888,215.3019,215.3976,26300.0
2014-10-21 11:45:00,247.67,247.74,247.55,247.56,21200.0,215.328,215.3889,215.2237,215.2324,21200.0
2014-10-21 11:50:00,247.51,247.66,247.44,247.48,15900.0,215.1889,215.3193,215.128,215.1628,15900.0
2014-10-21 11:55:00,247.48,247.63,247.47,247.56,7100.0,215.1628,215.2932,215.1541,215.2324,7100.0
2014-10-21 12:00:00,247.54,247.63,247.52,247.56,5600.0,215.215,215.2932,215.1976,215.2324,5600.0
2014-10-21 12:05:00,247.58,247.61,247.51,247.54,2700.0,215.2498,215.2758,215.1889,215.215,2700.0
2014-10-21 12:10:00,247.5,247.59,247.47,247.59,13600.0,215.1802,215.2585,215.1541,215.2585,13600.0
2014-10-21 12:15:00,247.58,247.71,247.49,247.71,17400.0,215.2498,215.3628,215.1715,215.3628,17400.0
2014-10-21 12:20:00,247.72,247.78,247.63,247.71,14400.0,215.3715,215.4236,215.2932,215.3628,14400.0
2014-10-21 12:25:00,247.72,247.82,247.67,247.76,15800.0,215.3715,215.4584,215.328,215.4063,15800.0
2014-10-21 12:30:00,247.73,247.76,247.67,247.67,6400.0,215.3802,215.4063,215.328,215.328,6400.0
2014-10-21 12:35:00,247.68,247.73,247.6,247.6,1400.0,215.3367,215.3802,215.2672,215.2672,1400.0
2014-10-21 12:40:00,247.62,247.68,247.49,247.56,1900.0,215.2845,215.3367,215.1715,215.2324,1900.0
2014-10-21 12:45:00,247.53,247.54,247.47,247.47,7900.0,215.2063,215.215,215.1541,215.1541,7900.0
2014-10-21 12:50:00,247.48,247.48,247.32,247.37,7700.0,215.1628,215.1628,215.0237,215.0672,7700.0
2014-10-21 12:55:00,247.3,247.38,247.3,247.38,10100.0,215.0063,215.0759,215.0063,215.0759,10100.0
2014-10-21 13:00:00,247.37,247.41,247.3,247.41,4800.0,215.0672,215.102,215.0063,215.102,4800.0
2014-10-21 13:05:00,247.37,247.39,247.28,247.28,4900.0,215.0672,215.0846,214.9889,214.9889,4900.0
2014-10-21 13:10:00,247.3,247.36,247.24,247.3,69400.0,215.0063,215.0585,214.9542,215.0063,69400.0
2014-10-21 13:15:00,247.29,247.3,247.15,247.15,134000.0,214.9976,215.0063,214.8759,214.8759,134000.0
2014-10-21 13:20:00,247.15,247.22,246.99,247.07,67400.0,214.8759,214.9368,214.7368,214.8064,67400.0
2014-10-21 13:25:00,247.08,247.33,247.04,247.33,16600.0,214.8151,215.0324,214.7803,215.0324,16600.0
2014-10-21 13:30:00,247.35,247.75,247.35,247.72,15600.0,215.0498,215.3976,215.0498,215.3715,15600.0
2014-10-21 13:35:00,247.69,247.69,247.53,247.61,10400.0,215.3454,215.3454,215.2063,215.2758,10400.0
2014-10-21 13:40:00,247.52,247.78,247.5,247.73,31800.0,215.1976,215.4236,215.1802,215.3802,31800.0
2014-10-21 13:45:00,247.73,247.75,247.63,247.72,8800.0,215.3802,215.3976,215.2932,215.3715,8800.0
2014-10-21 13:50:00,247.77,247.86,247.68,247.85,2600.0,215.415,215.4932,215.3367,215.4845,2600.0
2014-10-21 13:55:00,247.83,247.88,247.75,247.83,5300.0,215.4671,215.5106,215.3976,215.4671,5300.0
2014-10-21 14:00:00,247.85,247.88,247.74,247.82,8900.0,215.4845,215.5106,215.3889,215.4584,8900.0
2014-10-21 14:05:00,247.87,248.12,247.87,248.07,6500.0,215.5019,215.7192,215.5019,215.6758,6500.0
2014-10-21 14:10:00,248.12,248.18,248.04,248.16,15000.0,215.7192,215.7714,215.6497,215.754,15000.0
2014-10-21 14:15:00,248.17,248.26,248.12,248.19,15600.0,215.7627,215.841,215.7192,215.7801,15600.0
2014-10-21 14:20:00,248.2,248.25,248.17,248.18,4200.0,215.7888,215.8323,215.7627,215.7714,4200.0
2014-10-21 14:25:00,248.17,248.26,248.15,248.23,14500.0,215.7627,215.841,215.7453,215.8149,14500.0
2014-10-21 14:30:00,248.21,248.27,248.12,248.19,23200.0,215.7975,215.8497,215.7192,215.7801,23200.0
2014-10-21 14:35:00,248.17,248.24,248.14,248.23,14500.0,215.7627,215.8236,215.7366,215.8149,14500.0
2014-10-21 14:40:00,248.29,248.38,248.2,248.2,12500.0,215.867,215.9453,215.7888,215.7888,12500.0
2014-10-21 14:45:00,248.19,248.22,248.01,248.04,21800.0,215.7801,215.8062,215.6236,215.6497,21800.0
2014-10-21 14:50:00,248.07,248.13,248.01,248.13,2500.0,215.6758,215.7279,215.6236,215.7279,2500.0
2014-10-21 14:55:00,248.17,248.18,248.04,248.11,9500.0,215.7627,215.7714,215.6497,215.7106,9500.0
2014-10-21 15:00:00,248.06,248.25,248.04,248.25,13600.0,215.6671,215.8323,215.6497,215.8323,13600.0
2014-10-21 15:05:00,248.3,248.32,248.24,248.31,8000.0,215.8757,215.8931,215.8236,215.8844,8000.0
2014-10-21 15:10:00,248.31,248.56,248.29,248.56,33200.0,215.8844,216.1018,215.867,216.1018,33200.0
2014-10-21 15:15:00,248.54,248.55,248.41,248.55,4200.0,216.0844,216.0931,215.9714,216.0931,4200.0
2014-10-21 15:20:00,248.58,248.75,248.57,248.68,4900.0,216.1192,216.267,216.1105,216.2061,4900.0
2014-10-21 15:25:00,248.68,248.79,248.63,248.79,13000.0,216.2061,216.3018,216.1627,216.3018,13000.0
2014-10-21 15:30:00,248.76,248.79,248.53,248.55,15600.0,216.2757,216.3018,216.0757,216.0931,15600.0
2014-10-21 15:35:00,248.55,248.56,248.42,248.42,41600.0,216.0931,216.1018,215.9801,215.9801,41600.0
2014-10-21 15:40:00,248.42,248.49,248.33,248.42,48800.0,215.9801,216.0409,215.9018,215.9801,48800.0
2014-10-21 15:45:00,248.42,248.52,248.41,248.48,139900.0,215.9801,216.067,215.9714,216.0322,139900.0
2014-10-21 15:50:00,248.48,248.51,248.41,248.47,43300.0,216.0322,216.0583,215.9714,216.0235,43300.0
2014-10-21 15:55:00,248.46,248.71,248.35,248.71,186400.0,216.0148,216.2322,215.9192,216.2322,186400.0
2014-10-22 09:30:00,249.24,249.45,248.72,249.16,63200.0,216.693,216.8756,216.2409,216.6234,63200.0
2014-10-22 09:35:00,249.09,249.09,248.47,248.56,11300.0,216.5626,216.5626,216.0235,216.1018,11300.0
2014-10-22 09:40:00,248.45,248.95,248.34,248.95,46800.0,216.0062,216.4409,215.9105,216.4409,46800.0
2014-10-22 09:45:00,248.94,249.0,248.62,248.85,17100.0,216.4322,216.4843,216.154,216.3539,17100.0
2014-10-22 09:50:00,248.87,249.32,248.87,249.21,23100.0,216.3713,216.7625,216.3713,216.6669,23100.0
2014-10-22 09:55:00,249.09,249.46,249.06,249.38,10400.0,216.5626,216.8843,216.5365,216.8147,10400.0
2014-10-22 10:00:00,249.51,249.53,248.98,249.01,7700.0,216.9277,216.9451,216.4669,216.493,7700.0
2014-10-22 10:05:00,248.98,249.03,248.4,248.47,10000.0,216.4669,216.5104,215.9627,216.0235,10000.0
2014-10-22 10:10:00,248.5,248.89,248.5,248.84,6000.0,216.0496,216.3887,216.0496,216.3452,6000.0
2014-10-22 10:15:00,248.74,249.14,248.74,249.12,4300.0,216.2583,216.6061,216.2583,216.5887,4300.0
2014-10-22 10:20:00,249.19,249.33,249.1,249.24,8200.0,216.6495,216.7712,216.5713,216.693,8200.0
2014-10-22 10:25:00,249.25,249.74,249.24,249.7,16300.0,216.7017,217.1277,216.693,217.0929,16300.0
2014-10-22 10:30:00,249.64,249.64,249.18,249.51,7300.0,217.0408,217.0408,216.6408,216.9277,7300.0
2014-10-22 10:35:00,249.55,249.55,249.21,249.44,21600.0,216.9625,216.9625,216.6669,216.8669,21600.0
2014-10-22 10:40:00,249.32,249.43,249.11,249.21,32800.0,216.7625,216.8582,216.58,216.6669,32800.0
2014-10-22 10:45:00,249.14,249.37,249.14,249.35,38100.0,216.6061,216.806,216.6061,216.7886,38100.0
2014-10-22 10:50:00,249.32,249.6,249.26,249.57,157600.0,216.7625,217.006,216.7104,216.9799,157600.0
2014-10-22 10:55:00,249.56,249.57,249.31,249.32,9700.0,216.9712,216.9799,216.7539,216.7625,9700.0
2014-10-22 11:00:00,249.39,249.67,249.33,249.45,10600.0,216.8234,217.0668,216.7712,216.8756,10600.0
2014-10-22 11:05:00,249.48,249.55,249.35,249.55,5500.0,216.9017,216.9625,216.7886,216.9625,5500.0
2014-10-22 11:10:00,249.53,249.9,249.53,249.8,11200.0,216.9451,217.2668,216.9451,217.1799,11200.0
2014-10-22 11:15:00,249.8,249.85,249.64,249.64,6200.0,217.1799,217.2233,217.0408,217.0408,6200.0
2014-10-22 11:20:00,249.69,249.79,249.68,249.76,3300.0,217.0842,217.1712,217.0755,217.1451,3300.0
2014-10-22 11:25:00,249.7,249.72,249.43,249.53,5200.0,217.0929,217.1103,216.8582,216.9451,5200.0
2014-10-22 11:30:00,249.57,249.7,249.44,249.66,4300.0,216.9799,217.0929,216.8669,217.0581,4300.0
2014-10-22 11:35:00,249.71,249.73,249.58,249.58,2300.0,217.1016,217.119,216.9886,216.9886,2300.0
2014-10-22 11:40:00,249.63,249.65,249.56,249.65,2200.0,217.0321,217.0495,216.9712,217.0495,2200.0
2014-10-22 11:45:00,249.63,249.67,249.45,249.46,3200.0,217.0321,217.0668,216.8756,216.8843,3200.0
2014-10-22 11:50:00,249.5,249.5,249.36,249.38,3200.0,216.919,216.919,216.7973,216.8147,3200.0
2014-10-22 11:55:00,249.39,249.49,249.35,249.35,3000.0,216.8234,216.9103,216.7886,216.7886,3000.0
2014-10-22 12:00:00,249.44,249.46,249.33,249.4,8000.0,216.8669,216.8843,216.7712,216.8321,8000.0
2014-10-22 12:05:00,249.37,249.4,249.15,249.24,24600.0,216.806,216.8321,216.6147,216.693,24600.0
2014-10-22 12:10:00,249.26,249.3,248.93,248.94,9100.0,216.7104,216.7452,216.4235,216.4322,9100.0
2014-10-22 12:15:00,248.95,249.06,248.7,248.72,22500.0,216.4409,216.5365,216.2235,216.2409,22500.0
2014-10-22 12:20:00,248.67,248.86,248.66,248.83,12300.0,216.1974,216.3626,216.1887,216.3365,12300.0
2014-10-22 12:25:00,248.84,249.04,248.8,248.93,6300.0,216.3452,216.5191,216.3105,216.4235,6300.0
2014-10-22 12:30:00,248.95,248.97,248.73,248.8,2900.0,216.4409,216.4583,216.2496,216.3105,2900.0
2014-10-22 12:35:00,248.68,248.68,248.27,248.29,14800.0,216.2061,216.2061,215.8497,215.867,14800.0
2014-10-22 12:40:00,248.22,248.4,247.98,248.03,6800.0,215.8062,215.9627,215.5975,215.641,6800.0
2014-10-22 12:45:00,247.94,248.23,247.85,247.85,8900.0,215.5628,215.8149,215.4845,215.4845,8900.0
2014-10-22 12:50:00,247.72,248.02,247.64,247.97,7100.0,215.3715,215.6323,215.3019,215.5888,7100.0
2014-10-22 12:55:00,247.93,248.27,247.84,248.21,36100.0,215.5541,215.8497,215.4758,215.7975,36100.0
2014-10-22 13:00:00,248.2,248.33,248.09,248.3,70400.0,215.7888,215.9018,215.6932,215.8757,70400.0
2014-10-22 13:05:00,248.27,248.57,248.22,248.57,37000.0,215.8497,216.1105,215.8062,216.1105,37000.0
2014-10-22 13:10:00,248.51,248.51,248.2,248.22,5400.0,216.0583,216.0583,215.7888,215.8062,5400.0
2014-10-22 13:15:00,248.31,248.33,248.17,248.2,8000.0,215.8844,215.9018,215.7627,215.7888,8000.0
2014-10-22 13:20:00,248.2,248.22,247.85,247.85,7500.0,215.7888,215.8062,215.4845,215.4845,7500.0
2014-10-22 13:25:00,247.83,247.86,247.49,247.57,94200.0,215.4671,215.4932,215.1715,215.2411,94200.0
2014-10-22 13:30:00,247.53,247.55,247.26,247.34,13100.0,215.2063,215.2237,214.9716,215.0411,13100.0
2014-10-22 13:35:00,247.45,247.65,247.45,247.65,6300.0,215.1367,215.3106,215.1367,215.3106,6300.0
2014-10-22 13:40:00,247.69,247.81,247.62,247.74,10300.0,215.3454,215.4497,215.2845,215.3889,10300.0
2014-10-22 13:45:00,247.75,247.77,247.42,247.44,4700.0,215.3976,215.415,215.1107,215.128,4700.0
2014-10-22 13:50:00,247.42,247.65,247.41,247.59,7300.0,215.1107,215.3106,215.102,215.2585,7300.0
2014-10-22 13:55:00,247.41,247.5,247.33,247.39,2700.0,215.102,215.1802,215.0324,215.0846,2700.0
2014-10-22 14:00:00,247.33,247.38,247.09,247.26,30300.0,215.0324,215.0759,214.8238,214.9716,30300.0
2014-10-22 14:05:00,247.2,247.45,247.16,247.31,7200.0,214.9194,215.1367,214.8846,215.015,7200.0
2014-10-22 14:10:00,247.4,247.47,247.28,247.34,13900.0,215.0933,215.1541,214.9889,215.0411,13900.0
2014-10-22 14:15:00,247.16,247.23,247.08,247.09,4300.0,214.8846,214.9455,214.8151,214.8238,4300.0
2014-10-22 14:20:00,247.11,247.2,246.85,246.95,8500.0,214.8411,214.9194,214.6151,214.702,8500.0
2014-10-22 14:25:00,246.97,247.18,246.95,246.96,15200.0,214.7194,214.902,214.702,214.7107,15200.0
2014-10-22 14:30:00,246.99,247.01,246.59,246.62,17700.0,214.7368,214.7542,214.389,214.4151,17700.0
2014-10-22 14:35:00,246.61,246.86,246.61,246.72,10100.0,214.4064,214.6238,214.4064,214.5021,10100.0
2014-10-22 14:40:00,246.79,246.99,246.65,246.93,11300.0,214.5629,214.7368,214.4412,214.6846,11300.0
2014-10-22 14:45:00,247.06,247.23,246.96,247.12,7900.0,214.7977,214.9455,214.7107,214.8498,7900.0
2014-10-22 14:50:00,246.99,246.99,246.86,246.87,5400.0,214.7368,214.7368,214.6238,214.6325,5400.0
2014-10-22 14:55:00,246.88,247.38,246.88,247.33,6700.0,214.6412,215.0759,214.6412,215.0324,6700.0
2014-10-22 15:00:00,247.37,247.41,247.21,247.31,21900.0,215.0672,215.102,214.9281,215.015,21900.0
2014-10-22 15:05:00,247.21,247.33,247.21,247.28,5100.0,214.9281,215.0324,214.9281,214.9889,5100.0
2014-10-22 15:10:00,247.25,247.29,247.04,247.21,12300.0,214.9629,214.9976,214.7803,214.9281,12300.0
2014-10-22 15:15:00,247.25,247.3,247.09,247.11,3900.0,214.9629,215.0063,214.8238,214.8411,3900.0
2014-10-22 15:20:00,247.08,247.08,246.91,246.94,5100.0,214.8151,214.8151,214.6673,214.6933,5100.0
2014-10-22 15:25:00,246.98,247.09,246.91,247.04,21200.0,214.7281,214.8238,214.6673,214.7803,21200.0
2014-10-22 15:30:00,247.0,247.0,246.66,246.66,9900.0,214.7455,214.7455,214.4499,214.4499,9900.0
2014-10-22 15:35:00,246.7,246.77,246.53,246.6,6200.0,214.4847,214.5455,214.3369,214.3977,6200.0
2014-10-22 15:40:00,246.65,246.65,246.44,246.46,20300.0,214.4412,214.4412,214.2586,214.276,20300.0
2014-10-22 15:45:00,246.46,246.46,246.14,246.14,38100.0,214.276,214.276,213.9978,213.9978,38100.0
2014-10-22 15:50:00,246.13,246.25,246.06,246.25,49000.0,213.9891,214.0934,213.9283,214.0934,49000.0
2014-10-22 15:55:00,246.21,246.23,246.01,246.1,61800.0,214.0587,214.0761,213.8848,213.963,61800.0
2014-10-23 09:30:00,248.68,249.1,248.29,248.68,46800.0,216.2061,216.5713,215.867,216.2061,46800.0
2014-10-23 09:35:00,248.84,249.09,248.66,248.98,115300.0,216.3452,216.5626,216.1887,216.4669,115300.0
2014-10-23 09:40:00,249.01,249.09,248.33,248.44,91400.0,216.493,216.5626,215.9018,215.9975,91400.0
2014-10-23 09:45:00,248.48,248.48,248.03,248.11,24000.0,216.0322,216.0322,215.641,215.7106,24000.0
2014-10-23 09:50:00,248.2,248.58,248.05,248.57,6900.0,215.7888,216.1192,215.6584,216.1105,6900.0
2014-10-23 09:55:00,248.51,248.6,248.34,248.43,15200.0,216.0583,216.1366,215.9105,215.9888,15200.0
2014-10-23 10:00:00,248.48,249.06,248.46,249.04,23700.0,216.0322,216.5365,216.0148,216.5191,23700.0
2014-10-23 10:05:00,249.07,249.62,248.97,249.31,46700.0,216.5452,217.0234,216.4583,216.7539,46700.0
2014-10-23 10:10:00,249.25,249.66,249.19,249.6,16700.0,216.7017,217.0581,216.6495,217.006,16700.0
2014-10-23 10:15:00,249.63,249.99,249.63,249.78,6900.0,217.0321,217.3451,217.0321,217.1625,6900.0
2014-10-23 10:20:00,249.84,249.86,249.59,249.59,12400.0,217.2146,217.232,216.9973,216.9973,12400.0
2014-10-23 10:25:00,249.58,249.65,249.39,249.47,22400.0,216.9886,217.0495,216.8234,216.893,22400.0
2014-10-23 10:30:00,249.48,249.76,249.42,249.5,44300.0,216.9017,217.1451,216.8495,216.919,44300.0
2014-10-23 10:35:00,249.56,249.63,249.39,249.5,33000.0,216.9712,217.0321,216.8234,216.919,33000.0
2014-10-23 10:40:00,249.53,249.6,249.34,249.57,37100.0,216.9451,217.006,216.7799,216.9799,37100.0
2014-10-23 10:45:00,249.65,250.15,249.56,250.04,45600.0,217.0495,217.4842,216.9712,217.3885,45600.0
2014-10-23 10:50:00,249.91,250.08,249.91,250.08,18300.0,217.2755,217.4233,217.2755,217.4233,18300.0
2014-10-23 10:55:00,250.11,250.2,250.06,250.15,13400.0,217.4494,217.5276,217.4059,217.4842,13400.0
2014-10-23 11:00:00,250.14,250.32,250.06,250.19,15900.0,217.4755,217.632,217.4059,217.5189,15900.0
2014-10-23 11:05:00,250.23,250.59,250.23,250.48,9500.0,217.5537,217.8667,217.5537,217.7711,9500.0
2014-10-23 11:10:00,250.49,250.73,250.45,250.73,22100.0,217.7798,217.9884,217.745,217.9884,22100.0
2014-10-23 11:15:00,250.67,250.67,250.24,250.24,6600.0,217.9363,217.9363,217.5624,217.5624,6600.0
2014-10-23 11:20:00,250.25,250.28,250.08,250.19,9400.0,217.5711,217.5972,217.4233,217.5189,9400.0
2014-10-23 11:25:00,250.17,250.17,249.96,249.99,8800.0,217.5015,217.5015,217.319,217.3451,8800.0
2014-10-23 11:30:00,249.97,250.32,249.97,250.28,6600.0,217.3277,217.632,217.3277,217.5972,6600.0
2014-10-23 11:35:00,250.21,250.22,249.75,249.83,9100.0,217.5363,217.545,217.1364,217.2059,9100.0
2014-10-23 11:40:00,249.77,249.9,249.77,249.88,2100.0,217.1538,217.2668,217.1538,217.2494,2100.0
2014-10-23 11:45:00,249.84,249.97,249.74,249.94,6500.0,217.2146,217.3277,217.1277,217.3016,6500.0
2014-10-23 11:50:00,250.01,250.15,249.95,250.02,5800.0,217.3624,217.4842,217.3103,217.3711,5800.0
2014-10-23 11:55:00,250.07,250.19,250.05,250.18,8300.0,217.4146,217.5189,217.3972,217.5102,8300.0
2014-10-23 12:00:00,250.15,250.34,250.1,250.26,9200.0,217.4842,217.6493,217.4407,217.5798,9200.0
2014-10-23 12:05:00,250.3,250.5,250.25,250.41,16800.0,217.6146,217.7885,217.5711,217.7102,16800.0
2014-10-23 12:10:00,250.35,250.36,250.09,250.14,8900.0,217.658,217.6667,217.432,217.4755,8900.0
2014-10-23 12:15:00,250.15,250.24,250.12,250.22,2000.0,217.4842,217.5624,217.4581,217.545,2000.0
2014-10-23 12:20:00,250.22,250.33,250.2,250.21,5600.0,217.545,217.6407,217.5276,217.5363,5600.0
2014-10-23 12:25:00,250.21,250.34,250.2,250.34,5600.0,217.5363,217.6493,217.5276,217.6493,5600.0
2014-10-23 12:30:00,250.18,250.18,249.99,250.09,3800.0,217.5102,217.5102,217.3451,217.432,3800.0
2014-10-23 12:35:00,250.07,250.07,249.92,249.96,4800.0,217.4146,217.4146,217.2842,217.319,4800.0
2014-10-23 12:40:00,249.95,249.97,249.84,249.88,2200.0,217.3103,217.3277,217.2146,217.2494,2200.0
2014-10-23 12:45:00,249.97,250.02,249.88,249.95,10200.0,217.3277,217.3711,217.2494,217.3103,10200.0
2014-10-23 12:50:00,249.97,250.16,249.97,250.03,3700.0,217.3277,217.4929,217.3277,217.3798,3700.0
2014-10-23 12:55:00,249.98,249.98,249.69,249.69,6600.0,217.3364,217.3364,217.0842,217.0842,6600.0
2014-10-23 13:00:00,249.8,249.85,249.73,249.73,3900.0,217.1799,217.2233,217.119,217.119,3900.0
2014-10-23 13:05:00,249.76,249.97,249.73,249.92,9600.0,217.1451,217.3277,217.119,217.2842,9600.0
2014-10-23 13:10:00,249.97,249.99,249.8,249.9,9300.0,217.3277,217.3451,217.1799,217.2668,9300.0
2014-10-23 13:15:00,250.06,250.07,249.96,249.97,3600.0,217.4059,217.4146,217.319,217.3277,3600.0
2014-10-23 13:20:00,249.91,250.01,249.86,250.0,6900.0,217.2755,217.3624,217.232,217.3537,6900.0
2014-10-23 13:25:00,249.95,250.13,249.91,250.13,4400.0,217.3103,217.4668,217.2755,217.4668,4400.0
2014-10-23 13:30:00,250.16,250.36,250.04,250.22,8900.0,217.4929,217.6667,217.3885,217.545,8900.0
2014-10-23 13:35:00,250.24,250.25,250.14,250.22,1900.0,217.5624,217.5711,217.4755,217.545,1900.0
2014-10-23 13:40:00,250.17,250.26,250.15,250.22,4600.0,217.5015,217.5798,217.4842,217.545,4600.0
2014-10-23 13:45:00,250.28,250.48,250.25,250.43,10200.0,217.5972,217.7711,217.5711,217.7276,10200.0
2014-10-23 13:50:00,250.44,250.48,250.3,250.38,12100.0,217.7363,217.7711,217.6146,217.6841,12100.0
2014-10-23 13:55:00,250.42,250.5,250.38,250.38,2000.0,217.7189,217.7885,217.6841,217.6841,2000.0
2014-10-23 14:00:00,250.41,250.66,250.39,250.61,10400.0,217.7102,217.9276,217.6928,217.8841,10400.0
2014-10-23 14:05:00,250.62,250.67,250.58,250.67,4100.0,217.8928,217.9363,217.858,217.9363,4100.0
2014-10-23 14:10:00,250.7,250.97,250.7,250.92,18400.0,217.9623,218.1971,217.9623,218.1536,18400.0
2014-10-23 14:15:00,250.89,251.03,250.84,251.01,9900.0,218.1275,218.2492,218.0841,218.2319,9900.0
2014-10-23 14:20:00,251.0,251.13,250.96,251.12,12100.0,218.2232,218.3362,218.1884,218.3275,12100.0
2014-10-23 14:25:00,251.13,251.24,251.04,251.14,12000.0,218.3362,218.4318,218.2579,218.3449,12000.0
2014-10-23 14:30:00,251.13,251.13,250.79,250.81,13400.0,218.3362,218.3362,218.0406,218.058,13400.0
2014-10-23 14:35:00,250.85,250.96,250.77,250.96,8900.0,218.0928,218.1884,218.0232,218.1884,8900.0
2014-10-23 14:40:00,250.95,250.98,250.84,250.89,16400.0,218.1797,218.2058,218.0841,218.1275,16400.0
2014-10-23 14:45:00,250.94,251.01,250.85,250.88,22500.0,218.171,218.2319,218.0928,218.1188,22500.0
2014-10-23 14:50:00,250.91,250.91,250.5,250.59,42800.0,218.1449,218.1449,217.7885,217.8667,42800.0
2014-10-23 14:55:00,250.53,250.53,249.83,250.21,111300.0,217.8145,217.8145,217.2059,217.5363,111300.0
2014-10-23 15:00:00,250.2,250.2,249.43,249.45,49100.0,217.5276,217.5276,216.8582,216.8756,49100.0
2014-10-23 15:05:00,249.42,249.78,249.42,249.69,22200.0,216.8495,217.1625,216.8495,217.0842,22200.0
2014-10-23 15:10:00,249.65,250.0,249.61,249.81,20100.0,217.0495,217.3537,217.0147,217.1886,20100.0
2014-10-23 15:15:00,249.86,250.05,249.7,249.79,15900.0,217.232,217.3972,217.0929,217.1712,15900.0
2014-10-23 15:20:00,249.68,249.79,249.6,249.72,14900.0,217.0755,217.1712,217.006,217.1103,14900.0
2014-10-23 15:25:00,249.67,249.7,249.52,249.65,13100.0,217.0668,217.0929,216.9364,217.0495,13100.0
2014-10-23 15:30:00,249.61,250.23,249.61,250.23,36700.0,217.0147,217.5537,217.0147,217.5537,36700.0
2014-10-23 15:35:00,250.24,250.25,249.83,249.89,19300.0,217.5624,217.5711,217.2059,217.2581,19300.0
2014-10-23 15:40:00,249.87,249.88,249.66,249.82,40500.0,217.2407,217.2494,217.0581,217.1973,40500.0
2014-10-23 15:45:00,249.88,249.9,249.76,249.88,22200.0,217.2494,217.2668,217.1451,217.2494,22200.0
2014-10-23 15:50:00,249.88,249.99,249.56,249.62,85300.0,217.2494,217.3451,216.9712,217.0234,85300.0
2014-10-23 15:55:00,249.66,249.85,249.41,249.77,222000.0,217.0581,217.2233,216.8408,217.1538,222000.0
2014-10-24 09:30:00,249.89,250.09,249.38,249.71,40700.0,217.2581,217.432,216.8147,217.1016,40700.0
2014-10-24 09:35:00,249.73,250.55,249.35,250.22,34600.0,217.119,217.8319,216.7886,217.545,34600.0
2014-10-24 09:40:00,250.31,250.31,249.89,250.21,26400.0,217.6233,217.6233,217.2581,217.5363,26400.0
2014-10-24 09:45:00,250.15,250.19,249.92,250.01,7600.0,217.4842,217.5189,217.2842,217.3624,7600.0
2014-10-24 09:50:00,249.89,249.93,249.31,249.44,20100.0,217.2581,217.2929,216.7539,216.8669,20100.0
2014-10-24 09:55:00,249.57,249.63,249.2,249.28,26600.0,216.9799,217.0321,216.6582,216.7278,26600.0
2014-10-24 10:00:00,249.28,249.81,249.03,249.06,49700.0,216.7278,217.1886,216.5104,216.5365,49700.0
2014-10-24 10:05:00,249.11,249.16,248.63,249.13,55400.0,216.58,216.6234,216.1627,216.5974,55400.0
2014-10-24 10:10:00,249.07,249.56,249.05,249.56,8700.0,216.5452,216.9712,216.5278,216.9712,8700.0
2014-10-24 10:15:00,249.54,249.8,249.31,249.76,6900.0,216.9538,217.1799,216.7539,217.1451,6900.0
2014-10-24 10:20:00,249.77,249.77,249.2,249.26,20400.0,217.1538,217.1538,216.6582,216.7104,20400.0
2014-10-24 10:25:00,249.22,249.38,249.06,249.25,14700.0,216.6756,216.8147,216.5365,216.7017,14700.0
2014-10-24 10:30:00,249.33,249.68,249.33,249.66,19300.0,216.7712,217.0755,216.7712,217.0581,19300.0
2014-10-24 10:35:00,249.71,249.81,249.44,249.45,11600.0,217.1016,217.1886,216.8669,216.8756,11600.0
2014-10-24 10:40:00,249.62,249.65,249.48,249.5,3400.0,217.0234,217.0495,216.9017,216.919,3400.0
2014-10-24 10:45:00,249.52,249.55,249.14,249.27,12900.0,216.9364,216.9625,216.6061,216.7191,12900.0
2014-10-24 10:50:00,249.23,249.74,249.23,249.43,27000.0,216.6843,217.1277,216.6843,216.8582,27000.0
2014-10-24 10:55:00,249.52,249.64,249.47,249.62,5500.0,216.9364,217.0408,216.893,217.0234,5500.0
2014-10-24 11:00:00,249.72,249.73,249.34,249.51,46700.0,217.1103,217.119,216.7799,216.9277,46700.0
2014-10-24 11:05:00,249.59,249.63,249.4,249.46,8300.0,216.9973,217.0321,216.8321,216.8843,8300.0
2014-10-24 11:10:00,249.38,249.53,249.36,249.44,27400.0,216.8147,216.9451,216.7973,216.8669,27400.0
2014-10-24 11:15:00,249.45,249.66,249.45,249.56,12300.0,216.8756,217.0581,216.8756,216.9712,12300.0
2014-10-24 11:20:00,249.58,249.67,249.53,249.55,12600.0,216.9886,217.0668,216.9451,216.9625,12600.0
2014-10-24 11:25:00,249.63,249.67,249.45,249.45,12200.0,217.0321,217.0668,216.8756,216.8756,12200.0
2014-10-24 11:30:00,249.51,249.53,249.37,249.53,4800.0,216.9277,216.9451,216.806,216.9451,4800.0
2014-10-24 11:35:00,249.45,249.75,249.41,249.73,43100.0,216.8756,217.1364,216.8408,217.119,43100.0
2014-10-24 11:40:00,249.76,250.01,249.76,249.96,13600.0,217.1451,217.3624,217.1451,217.319,13600.0
2014-10-24 11:45:00,249.94,250.08,249.92,249.93,6200.0,217.3016,217.4233,217.2842,217.2929,6200.0
2014-10-24 11:50:00,249.92,249.97,249.76,249.76,43200.0,217.2842,217.3277,217.1451,217.1451,43200.0
2014-10-24 11:55:00,249.77,249.85,249.72,249.8,10400.0,217.1538,217.2233,217.1103,217.1799,10400.0
2014-10-24 12:00:00,249.79,249.94,249.79,249.93,9900.0,217.1712,217.3016,217.1712,217.2929,9900.0
2014-10-24 12:05:00,249.89,249.91,249.79,249.9,6800.0,217.2581,217.2755,217.1712,217.2668,6800.0
2014-10-24 12:10:00,249.89,250.09,249.89,250.09,6300.0,217.2581,217.432,217.2581,217.432,6300.0
2014-10-24 12:15:00,250.15,250.42,250.15,250.16,23200.0,217.4842,217.7189,217.4842,217.4929,23200.0
2014-10-24 12:20:00,250.15,250.16,249.93,249.98,9000.0,217.4842,217.4929,217.2929,217.3364,9000.0
2014-10-24 12:25:00,249.99,250.11,249.9,249.93,14500.0,217.3451,217.4494,217.2668,217.2929,14500.0
2014-10-24 12:30:00,249.97,250.05,249.87,249.99,3300.0,217.3277,217.3972,217.2407,217.3451,3300.0
2014-10-24 12:35:00,249.99,250.07,249.81,249.86,5900.0,217.3451,217.4146,217.1886,217.232,5900.0
2014-10-24 12:40:00,249.83,249.99,249.83,249.98,3600.0,217.2059,217.3451,217.2059,217.3364,3600.0
2014-10-24 12:45:00,249.95,250.01,249.88,249.96,16400.0,217.3103,217.3624,217.2494,217.319,16400.0
2014-10-24 12:50:00,249.99,250.0,249.63,249.64,57400.0,217.3451,217.3537,217.0321,217.0408,57400.0
2014-10-24 12:55:00,249.64,249.84,249.62,249.78,34600.0,217.0408,217.2146,217.0234,217.1625,34600.0
2014-10-24 13:00:00,249.8,249.93,249.75,249.75,20300.0,217.1799,217.2929,217.1364,217.1364,20300.0
2014-10-24 13:05:00,249.83,249.87,249.72,249.76,27400.0,217.2059,217.2407,217.1103,217.1451,27400.0
2014-10-24 13:10:00,249.74,249.9,249.57,249.67,51500.0,217.1277,217.2668,216.9799,217.0668,51500.0
2014-10-24 13:15:00,249.66,249.71,249.55,249.55,13100.0,217.0581,217.1016,216.9625,216.9625,13100.0
2014-10-24 13:20:00,249.6,249.67,249.58,249.58,5500.0,217.006,217.0668,216.9886,216.9886,5500.0
2014-10-24 13:25:00,249.65,249.82,249.65,249.78,1400.0,217.0495,217.1973,217.0495,217.1625,1400.0
2014-10-24 13:30:00,249.77,249.96,249.7,249.92,8200.0,217.1538,217.319,217.0929,217.2842,8200.0
2014-10-24 13:35:00,249.92,250.07,249.89,250.02,4500.0,217.2842,217.4146,217.2581,217.3711,4500.0
2014-10-24 13:40:00,250.0,250.1,249.97,250.0,5800.0,217.3537,217.4407,217.3277,217.3537,5800.0
2014-10-24 13:45:00,250.04,250.1,249.93,249.97,6300.0,217.3885,217.4407,217.2929,217.3277,6300.0
2014-10-24 13:50:00,250.06,250.08,250.0,250.06,2000.0,217.4059,217.4233,217.3537,217.4059,2000.0
2014-10-24 13:55:00,249.99,250.07,249.97,250.06,2100.0,217.3451,217.4146,217.3277,217.4059,2100.0
2014-10-24 14:00:00,250.02,250.07,249.87,249.92,6500.0,217.3711,217.4146,217.2407,217.2842,6500.0
2014-10-24 14:05:00,249.93,250.24,249.9,250.17,9900.0,217.2929,217.5624,217.2668,217.5015,9900.0
2014-10-24 14:10:00,250.14,250.17,249.98,250.01,8300.0,217.4755,217.5015,217.3364,217.3624,8300.0
2014-10-24 14:15:00,250.05,250.06,249.94,250.02,6300.0,217.3972,217.4059,217.3016,217.3711,6300.0
2014-10-24 14:20:00,250.04,250.06,249.97,250.04,5400.0,217.3885,217.4059,217.3277,217.3885,5400.0
2014-10-24 14:25:00,250.07,250.16,250.03,250.04,3200.0,217.4146,217.4929,217.3798,217.3885,3200.0
2014-10-24 14:30:00,250.09,250.11,249.92,250.01,7800.0,217.432,217.4494,217.2842,217.3624,7800.0
2014-10-24 14:35:00,250.01,250.21,250.01,250.17,7600.0,217.3624,217.5363,217.3624,217.5015,7600.0
2014-10-24 14:40:00,250.2,250.31,250.2,250.26,14800.0,217.5276,217.6233,217.5276,217.5798,14800.0
2014-10-24 14:45:00,250.26,250.33,250.22,250.33,4300.0,217.5798,217.6407,217.545,217.6407,4300.0
2014-10-24 14:50:00,250.32,250.35,250.19,250.24,7700.0,217.632,217.658,217.5189,217.5624,7700.0
2014-10-24 14:55:00,250.23,250.28,250.14,250.22,17200.0,217.5537,217.5972,217.4755,217.545,17200.0
2014-10-24 15:00:00,250.2,250.49,250.18,250.48,9500.0,217.5276,217.7798,217.5102,217.7711,9500.0
2014-10-24 15:05:00,250.47,250.48,250.33,250.41,20300.0,217.7624,217.7711,217.6407,217.7102,20300.0
2014-10-24 15:10:00,250.4,250.4,250.18,250.19,16100.0,217.7015,217.7015,217.5102,217.5189,16100.0
2014-10-24 15:15:00,250.2,250.33,250.16,250.26,9700.0,217.5276,217.6407,217.4929,217.5798,9700.0
2014-10-24 15:20:00,250.29,250.29,250.17,250.24,14300.0,217.6059,217.6059,217.5015,217.5624,14300.0
2014-10-24 15:25:00,250.23,250.3,250.15,250.27,28300.0,217.5537,217.6146,217.4842,217.5885,28300.0
2014-10-24 15:30:00,250.3,250.41,250.22,250.41,22600.0,217.6146,217.7102,217.545,217.7102,22600.0
2014-10-24 15:35:00,250.37,250.45,250.37,250.42,12000.0,217.6754,217.745,217.6754,217.7189,12000.0
2014-10-24 15:40:00,250.43,250.64,250.43,250.62,44200.0,217.7276,217.9102,217.7276,217.8928,44200.0
2014-10-24 15:45:00,250.62,250.72,250.59,250.61,51300.0,217.8928,217.9797,217.8667,217.8841,51300.0
2014-10-24 15:50:00,250.62,250.72,250.52,250.53,24900.0,217.8928,217.9797,217.8058,217.8145,24900.0
2014-10-24 15:55:00,250.54,250.72,250.52,250.65,60100.0,217.8232,217.9797,217.8058,217.9189,60100.0
2014-10-27 09:30:00,249.54,249.8,249.19,249.41,66100.0,216.9538,217.1799,216.6495,216.8408,66100.0
2014-10-27 09:35:00,249.43,249.66,249.04,249.6,44200.0,216.8582,217.0581,216.5191,217.006,44200.0
2014-10-27 09:40:00,249.61,249.74,249.27,249.51,30300.0,217.0147,217.1277,216.7191,216.9277,30300.0
2014-10-27 09:45:00,249.49,249.49,248.98,249.01,23300.0,216.9103,216.9103,216.4669,216.493,23300.0
2014-10-27 09:50:00,248.9,248.92,248.43,248.61,17800.0,216.3974,216.4148,215.9888,216.1453,17800.0
2014-10-27 09:55:00,248.53,248.63,248.34,248.63,3900.0,216.0757,216.1627,215.9105,216.1627,3900.0
2014-10-27 10:00:00,248.75,248.75,248.32,248.37,9900.0,216.267,216.267,215.8931,215.9366,9900.0
2014-10-27 10:05:00,248.34,248.73,248.24,248.73,9700.0,215.9105,216.2496,215.8236,216.2496,9700.0
2014-10-27 10:10:00,248.82,249.3,248.71,249.15,10000.0,216.3278,216.7452,216.2322,216.6147,10000.0
2014-10-27 10:15:00,249.22,249.55,249.2,249.45,15600.0,216.6756,216.9625,216.6582,216.8756,15600.0
2014-10-27 10:20:00,249.42,249.47,249.23,249.42,11300.0,216.8495,216.893,216.6843,216.8495,11300.0
2014-10-27 10:25:00,249.39,249.42,249.16,249.28,4300.0,216.8234,216.8495,216.6234,216.7278,4300.0
2014-10-27 10:30:00,249.23,249.23,248.92,248.99,4800.0,216.6843,216.6843,216.4148,216.4756,4800.0
2014-10-27 10:35:00,248.88,249.18,248.82,249.04,13800.0,216.38,216.6408,216.3278,216.5191,13800.0
2014-10-27 10:40:00,249.08,249.91,248.96,249.8,33200.0,216.5539,217.2755,216.4496,217.1799,33200.0
2014-10-27 10:45:00,249.94,249.94,249.72,249.84,2400.0,217.3016,217.3016,217.1103,217.2146,2400.0
2014-10-27 10:50:00,249.76,249.86,249.63,249.65,11100.0,217.1451,217.232,217.0321,217.0495,11100.0
2014-10-27 10:55:00,249.55,249.64,249.35,249.64,3300.0,216.9625,217.0408,216.7886,217.0408,3300.0
2014-10-27 11:00:00,249.64,249.77,249.55,249.67,2600.0,217.0408,217.1538,216.9625,217.0668,2600.0
2014-10-27 11:05:00,249.83,249.94,249.68,249.94,12300.0,217.2059,217.3016,217.0755,217.3016,12300.0
2014-10-27 11:10:00,249.95,250.33,249.95,250.0,18400.0,217.3103,217.6407,217.3103,217.3537,18400.0
2014-10-27 11:15:00,249.97,250.0,249.68,249.74,1900.0,217.3277,217.3537,217.0755,217.1277,1900.0
2014-10-27 11:20:00,249.79,249.88,249.67,249.74,4300.0,217.1712,217.2494,217.0668,217.1277,4300.0
2014-10-27 11:25:00,249.73,249.8,249.71,249.8,4900.0,217.119,217.1799,217.1016,217.1799,4900.0
2014-10-27 11:30:00,249.94,249.95,249.6,249.6,4800.0,217.3016,217.3103,217.006,217.006,4800.0
2014-10-27 11:35:00,249.55,249.55,249.27,249.44,11200.0,216.9625,216.9625,216.7191,216.8669,11200.0
2014-10-27 11:40:00,249.34,249.38,249.3,249.36,4900.0,216.7799,216.8147,216.7452,216.7973,4900.0
2014-10-27 11:45:00,249.43,249.43,249.18,249.28,8800.0,216.8582,216.8582,216.6408,216.7278,8800.0
2014-10-27 11:50:00,249.25,249.25,249.06,249.09,14500.0,216.7017,216.7017,216.5365,216.5626,14500.0
2014-10-27 11:55:00,249.11,249.25,249.11,249.21,5700.0,216.58,216.7017,216.58,216.6669,5700.0
2014-10-27 12:00:00,249.11,249.41,249.11,249.38,6000.0,216.58,216.8408,216.58,216.8147,6000.0
2014-10-27 12:05:00,249.44,249.71,249.44,249.61,20300.0,216.8669,217.1016,216.8669,217.0147,20300.0
2014-10-27 12:10:00,249.56,249.62,249.55,249.62,2100.0,216.9712,217.0234,216.9625,217.0234,2100.0
2014-10-27 12:15:00,249.66,249.66,249.29,249.57,6500.0,217.0581,217.0581,216.7365,216.9799,6500.0
2014-10-27 12:20:00,249.63,249.75,249.46,249.51,11500.0,217.0321,217.1364,216.8843,216.9277,11500.0
2014-10-27 12:25:00,249.52,249.71,249.52,249.56,7800.0,216.9364,217.1016,216.9364,216.9712,7800.0
2014-10-27 12:30:00,249.58,249.63,249.44,249.62,9200.0,216.9886,217.0321,216.8669,217.0234,9200.0
2014-10-27 12:35:00,249.76,249.86,249.7,249.75,4100.0,217.1451,217.232,217.0929,217.1364,4100.0
2014-10-27 12:40:00,249.68,249.79,249.59,249.79,4100.0,217.0755,217.1712,216.9973,217.1712,4100.0
2014-10-27 12:45:00,249.89,250.0,249.71,249.78,8600.0,217.2581,217.3537,217.1016,217.1625,8600.0
2014-10-27 12:50:00,249.77,249.98,249.77,249.9,6600.0,217.1538,217.3364,217.1538,217.2668,6600.0
2014-10-27 12:55:00,249.93,250.02,249.93,249.99,5400.0,217.2929,217.3711,217.2929,217.3451,5400.0
2014-10-27 13:00:00,250.02,250.38,250.01,250.32,5800.0,217.3711,217.6841,217.3624,217.632,5800.0
2014-10-27 13:05:00,250.36,250.4,250.21,250.21,3400.0,217.6667,217.7015,217.5363,217.5363,3400.0
2014-10-27 13:10:00,250.2,250.37,250.1,250.37,13300.0,217.5276,217.6754,217.4407,217.6754,13300.0
2014-10-27 13:15:00,250.4,250.41,250.27,250.34,7200.0,217.7015,217.7102,217.5885,217.6493,7200.0
2014-10-27 13:20:00,250.3,250.41,250.15,250.15,2300.0,217.6146,217.7102,217.4842,217.4842,2300.0
2014-10-27 13:25:00,250.09,250.11,249.95,250.06,7200.0,217.432,217.4494,217.3103,217.4059,7200.0
2014-10-27 13:30:00,250.06,250.13,249.94,249.94,4300.0,217.4059,217.4668,217.3016,217.3016,4300.0
2014-10-27 13:35:00,249.96,250.02,249.85,249.92,4200.0,217.319,217.3711,217.2233,217.2842,4200.0
2014-10-27 13:40:00,249.92,250.01,249.9,249.93,5400.0,217.2842,217.3624,217.2668,217.2929,5400.0
2014-10-27 13:45:00,249.85,249.95,249.82,249.92,8300.0,217.2233,217.3103,217.1973,217.2842,8300.0
2014-10-27 13:50:00,249.89,250.03,249.76,249.94,50200.0,217.2581,217.3798,217.1451,217.3016,50200.0
2014-10-27 13:55:00,249.93,250.08,249.93,250.08,2900.0,217.2929,217.4233,217.2929,217.4233,2900.0
2014-10-27 14:00:00,250.06,250.13,249.99,250.03,3800.0,217.4059,217.4668,217.3451,217.3798,3800.0
2014-10-27 14:05:00,249.99,250.08,249.95,250.05,7700.0,217.3451,217.4233,217.3103,217.3972,7700.0
2014-10-27 14:10:00,250.07,250.16,250.01,250.16,4800.0,217.4146,217.4929,217.3624,217.4929,4800.0
2014-10-27 14:15:00,250.19,250.19,250.13,250.19,1800.0,217.5189,217.5189,217.4668,217.5189,1800.0
2014-10-27 14:20:00,250.21,250.25,250.17,250.17,3700.0,217.5363,217.5711,217.5015,217.5015,3700.0
2014-10-27 14:25:00,250.18,250.18,249.96,250.08,4500.0,217.5102,217.5102,217.319,217.4233,4500.0
2014-10-27 14:30:00,250.03,250.05,249.81,250.05,4800.0,217.3798,217.3972,217.1886,217.3972,4800.0
2014-10-27 14:35:00,250.06,250.07,249.92,250.0,4900.0,217.4059,217.4146,217.2842,217.3537,4900.0
2014-10-27 14:40:00,250.07,250.08,249.92,249.97,9200.0,217.4146,217.4233,217.2842,217.3277,9200.0
2014-10-27 14:45:00,250.02,250.03,249.92,249.98,11800.0,217.3711,217.3798,217.2842,217.3364,11800.0
2014-10-27 14:50:00,250.01,250.04,249.84,249.84,11100.0,217.3624,217.3885,217.2146,217.2146,11100.0
2014-10-27 14:55:00,249.82,249.85,249.71,249.76,13200.0,217.1973,217.2233,217.1016,217.1451,13200.0
2014-10-27 15:00:00,249.85,250.01,249.85,250.01,16200.0,217.2233,217.3624,217.2233,217.3624,16200.0
2014-10-27 15:05:00,250.05,250.08,249.91,249.92,18800.0,217.3972,217.4233,217.2755,217.2842,18800.0
2014-10-27 15:10:00,249.89,249.98,249.89,249.94,11200.0,217.2581,217.3364,217.2581,217.3016,11200.0
2014-10-27 15:15:00,249.94,250.17,249.93,250.16,15500.0,217.3016,217.5015,217.2929,217.4929,15500.0
2014-10-27 15:20:00,250.17,250.17,250.07,250.08,12800.0,217.5015,217.5015,217.4146,217.4233,12800.0
2014-10-27 15:25:00,250.09,250.11,250.03,250.04,12500.0,217.432,217.4494,217.3798,217.3885,12500.0
2014-10-27 15:30:00,250.08,250.22,249.96,250.22,19800.0,217.4233,217.545,217.319,217.545,19800.0
2014-10-27 15:35:00,250.23,250.31,250.18,250.3,56000.0,217.5537,217.6233,217.5102,217.6146,56000.0
2014-10-27 15:40:00,250.29,250.52,250.25,250.46,53500.0,217.6059,217.8058,217.5711,217.7537,53500.0
2014-10-27 15:45:00,250.42,250.47,250.34,250.47,20800.0,217.7189,217.7624,217.6493,217.7624,20800.0
2014-10-27 15:50:00,250.47,250.53,250.39,250.53,89600.0,217.7624,217.8145,217.6928,217.8145,89600.0
2014-10-27 15:55:00,250.53,250.59,250.45,250.5,111800.0,217.8145,217.8667,217.745,217.7885,111800.0
2014-10-28 09:30:00,251.64,251.75,251.12,251.73,66300.0,218.7796,218.8752,218.3275,218.8578,66300.0
2014-10-28 09:35:00,251.77,251.89,251.2,251.31,38100.0,218.8926,218.9969,218.397,218.4927,38100.0
2014-10-28 09:40:00,251.29,251.29,251.01,251.24,12700.0,218.4753,218.4753,218.2319,218.4318,12700.0
2014-10-28 09:45:00,251.25,251.69,251.22,251.63,15700.0,218.4405,218.8231,218.4144,218.7709,15700.0
2014-10-28 09:50:00,251.82,252.24,251.81,252.09,33600.0,218.9361,219.3012,218.9274,219.1708,33600.0
2014-10-28 09:55:00,252.07,252.07,251.62,251.88,26500.0,219.1534,219.1534,218.7622,218.9882,26500.0
2014-10-28 10:00:00,251.85,252.53,251.73,252.53,64300.0,218.9622,219.5534,218.8578,219.5534,64300.0
2014-10-28 10:05:00,252.54,252.82,252.28,252.31,30700.0,219.5621,219.8055,219.336,219.3621,30700.0
2014-10-28 10:10:00,252.06,252.44,252.05,252.34,6500.0,219.1447,219.4751,219.136,219.3882,6500.0
2014-10-28 10:15:00,252.33,252.47,252.16,252.21,8800.0,219.3795,219.5012,219.2317,219.2752,8800.0
2014-10-28 10:20:00,252.12,252.22,252.09,252.2,3800.0,219.1969,219.2839,219.1708,219.2665,3800.0
2014-10-28 10:25:00,252.14,252.26,252.06,252.24,8600.0,219.2143,219.3186,219.1447,219.3012,8600.0
2014-10-28 10:30:00,252.26,252.47,252.15,252.42,9600.0,219.3186,219.5012,219.223,219.4577,9600.0
2014-10-28 10:35:00,252.33,252.46,252.25,252.34,6200.0,219.3795,219.4925,219.3099,219.3882,6200.0
2014-10-28 10:40:00,252.32,252.38,252.27,252.37,7300.0,219.3708,219.423,219.3273,219.4143,7300.0
2014-10-28 10:45:00,252.42,252.42,252.03,252.09,8100.0,219.4577,219.4577,219.1187,219.1708,8100.0
2014-10-28 10:50:00,252.02,252.19,252.02,252.19,4600.0,219.11,219.2578,219.11,219.2578,4600.0
2014-10-28 10:55:00,252.26,252.64,252.24,252.41,21700.0,219.3186,219.649,219.3012,219.449,21700.0
2014-10-28 11:00:00,252.45,252.69,252.43,252.59,6300.0,219.4838,219.6925,219.4664,219.6055,6300.0
2014-10-28 11:05:00,252.56,252.56,252.47,252.53,2100.0,219.5795,219.5795,219.5012,219.5534,2100.0
2014-10-28 11:10:00,252.64,252.71,252.46,252.63,10000.0,219.649,219.7099,219.4925,219.6403,10000.0
2014-10-28 11:15:00,252.67,253.0,252.66,252.95,14400.0,219.6751,219.962,219.6664,219.9185,14400.0
2014-10-28 11:20:00,252.98,253.04,252.92,252.94,9900.0,219.9446,219.9968,219.8924,219.9098,9900.0
2014-10-28 11:25:00,252.95,253.07,252.87,253.02,17800.0,219.9185,220.0229,219.849,219.9794,17800.0
2014-10-28 11:30:00,253.04,253.08,252.97,252.97,9100.0,219.9968,220.0315,219.9359,219.9359,9100.0
2014-10-28 11:35:00,252.97,252.99,252.8,252.92,7600.0,219.9359,219.9533,219.7881,219.8924,7600.0
2014-10-28 11:40:00,252.94,253.13,252.91,252.91,12200.0,219.9098,220.075,219.8837,219.8837,12200.0
2014-10-28 11:45:00,252.9,253.01,252.8,252.8,11800.0,219.8751,219.9707,219.7881,219.7881,11800.0
2014-10-28 11:50:00,252.81,252.84,252.6,252.69,9000.0,219.7968,219.8229,219.6142,219.6925,9000.0
2014-10-28 11:55:00,252.69,252.84,252.62,252.62,18400.0,219.6925,219.8229,219.6316,219.6316,18400.0
2014-10-28 12:00:00,252.61,252.88,252.6,252.88,12300.0,219.6229,219.8577,219.6142,219.8577,12300.0
2014-10-28 12:05:00,252.84,253.02,252.84,253.02,39700.0,219.8229,219.9794,219.8229,219.9794,39700.0
2014-10-28 12:10:00,253.0,253.22,252.94,252.94,22800.0,219.962,220.1533,219.9098,219.9098,22800.0
2014-10-28 12:15:00,252.92,253.08,252.9,252.9,22300.0,219.8924,220.0315,219.8751,219.8751,22300.0
2014-10-28 12:20:00,252.92,253.07,252.92,253.07,3200.0,219.8924,220.0229,219.8924,220.0229,3200.0
2014-10-28 12:25:00,253.04,253.05,252.93,252.96,8300.0,219.9968,220.0055,219.9011,219.9272,8300.0
2014-10-28 12:30:00,252.97,252.97,252.83,252.95,3900.0,219.9359,219.9359,219.8142,219.9185,3900.0
2014-10-28 12:35:00,252.92,252.99,252.87,252.89,6000.0,219.8924,219.9533,219.849,219.8664,6000.0
2014-10-28 12:40:00,252.83,252.85,252.67,252.79,8000.0,219.8142,219.8316,219.6751,219.7794,8000.0
2014-10-28 12:45:00,252.76,252.76,252.55,252.7,3100.0,219.7533,219.7533,219.5708,219.7012,3100.0
2014-10-28 12:50:00,252.66,252.78,252.66,252.72,1800.0,219.6664,219.7707,219.6664,219.7186,1800.0
2014-10-28 12:55:00,252.76,252.85,252.68,252.8,8100.0,219.7533,219.8316,219.6838,219.7881,8100.0
2014-10-28 13:00:00,252.77,253.01,252.77,252.99,4700.0,219.762,219.9707,219.762,219.9533,4700.0
2014-10-28 13:05:00,253.0,253.0,252.88,252.94,1600.0,219.962,219.962,219.8577,219.9098,1600.0
2014-10-28 13:10:00,252.93,253.01,252.92,252.92,1700.0,219.9011,219.9707,219.8924,219.8924,1700.0
2014-10-28 13:15:00,252.88,252.99,252.87,252.93,1100.0,219.8577,219.9533,219.849,219.9011,1100.0
2014-10-28 13:20:00,252.96,253.2,252.96,253.15,2500.0,219.9272,220.1359,219.9272,220.0924,2500.0
2014-10-28 13:25:00,253.13,253.27,253.07,253.11,12400.0,220.075,220.1967,220.0229,220.0576,12400.0
2014-10-28 13:30:00,253.18,253.18,252.97,253.05,10400.0,220.1185,220.1185,219.9359,220.0055,10400.0
2014-10-28 13:35:00,253.03,253.31,253.03,253.28,26600.0,219.9881,220.2315,219.9881,220.2054,26600.0
2014-10-28 13:40:00,253.32,253.52,253.29,253.43,27200.0,220.2402,220.4141,220.2141,220.3358,27200.0
2014-10-28 13:45:00,253.41,253.56,253.38,253.48,9600.0,220.3185,220.4489,220.2924,220.3793,9600.0
2014-10-28 13:50:00,253.48,253.6,253.47,253.54,11900.0,220.3793,220.4836,220.3706,220.4315,11900.0
2014-10-28 13:55:00,253.54,253.7,253.51,253.59,10900.0,220.4315,220.5706,220.4054,220.4749,10900.0
2014-10-28 14:00:00,253.62,253.77,253.53,253.71,42700.0,220.501,220.6314,220.4228,220.5793,42700.0
2014-10-28 14:05:00,253.65,253.79,253.64,253.73,11900.0,220.5271,220.6488,220.5184,220.5967,11900.0
2014-10-28 14:10:00,253.74,253.8,253.65,253.71,7700.0,220.6054,220.6575,220.5271,220.5793,7700.0
2014-10-28 14:15:00,253.72,253.77,253.49,253.49,7100.0,220.588,220.6314,220.388,220.388,7100.0
2014-10-28 14:20:00,253.48,253.59,253.48,253.58,4800.0,220.3793,220.4749,220.3793,220.4663,4800.0
2014-10-28 14:25:00,253.55,253.79,253.55,253.75,12400.0,220.4402,220.6488,220.4402,220.6141,12400.0
2014-10-28 14:30:00,253.79,253.83,253.7,253.76,6800.0,220.6488,220.6836,220.5706,220.6227,6800.0
2014-10-28 14:35:00,253.77,253.88,253.69,253.81,5900.0,220.6314,220.7271,220.5619,220.6662,5900.0
2014-10-28 14:40:00,253.85,253.93,253.78,253.93,16100.0,220.701,220.7705,220.6401,220.7705,16100.0
2014-10-28 14:45:00,253.91,253.92,253.66,253.71,9800.0,220.7532,220.7619,220.5358,220.5793,9800.0
2014-10-28 14:50:00,253.72,253.74,253.59,253.74,1800.0,220.588,220.6054,220.4749,220.6054,1800.0
2014-10-28 14:55:00,253.76,253.8,253.7,253.76,3900.0,220.6227,220.6575,220.5706,220.6227,3900.0
2014-10-28 15:00:00,253.73,254.15,253.73,254.1,55500.0,220.5967,220.9618,220.5967,220.9184,55500.0
2014-10-28 15:05:00,254.07,254.16,254.05,254.09,13800.0,220.8923,220.9705,220.8749,220.9097,13800.0
2014-10-28 15:10:00,254.17,254.23,254.12,254.18,13200.0,220.9792,221.0314,220.9357,220.9879,13200.0
2014-10-28 15:15:00,254.25,254.31,254.2,254.25,32700.0,221.0488,221.1009,221.0053,221.0488,32700.0
2014-10-28 15:20:00,254.25,254.28,254.19,254.27,13800.0,221.0488,221.0748,220.9966,221.0662,13800.0
2014-10-28 15:25:00,254.28,254.62,254.23,254.58,58200.0,221.0748,221.3704,221.0314,221.3357,58200.0
2014-10-28 15:30:00,254.54,254.82,254.48,254.79,101300.0,221.3009,221.5443,221.2487,221.5182,101300.0
2014-10-28 15:35:00,254.82,254.88,254.71,254.78,61500.0,221.5443,221.5965,221.4487,221.5096,61500.0
2014-10-28 15:40:00,254.78,254.8,254.56,254.56,19100.0,221.5096,221.5269,221.3183,221.3183,19100.0
2014-10-28 15:45:00,254.6,254.6,254.39,254.41,99800.0,221.3531,221.3531,221.1705,221.1879,99800.0
2014-10-28 15:50:00,254.43,254.59,254.42,254.57,100500.0,221.2053,221.3444,221.1966,221.327,100500.0
2014-10-28 15:55:00,254.57,254.85,254.56,254.81,176800.0,221.327,221.5704,221.3183,221.5356,176800.0
2014-10-29 09:30:00,255.23,255.58,255.04,255.25,75200.0,221.9008,222.2051,221.7356,221.9182,75200.0
2014-10-29 09:35:00,255.11,255.88,254.69,255.84,54800.0,221.7965,222.4659,221.4313,222.4311,54800.0
2014-10-29 09:40:00,255.79,255.98,255.68,255.68,20900.0,222.3877,222.5529,222.292,222.292,20900.0
2014-10-29 09:45:00,255.73,255.74,255.39,255.71,20400.0,222.3355,222.3442,222.0399,222.3181,20400.0
2014-10-29 09:50:00,255.71,255.85,255.42,255.42,12500.0,222.3181,222.4398,222.066,222.066,12500.0
2014-10-29 09:55:00,255.47,255.98,255.46,255.81,28400.0,222.1094,222.5529,222.1008,222.405,28400.0
2014-10-29 10:00:00,255.81,255.92,255.01,255.01,12600.0,222.405,222.5007,221.7095,221.7095,12600.0
2014-10-29 10:05:00,255.0,255.21,254.79,254.91,10500.0,221.7008,221.8834,221.5182,221.6226,10500.0
2014-10-29 10:10:00,254.85,254.85,254.59,254.59,4800.0,221.5704,221.5704,221.3444,221.3444,4800.0
2014-10-29 10:15:00,254.58,254.98,254.58,254.78,11300.0,221.3357,221.6834,221.3357,221.5096,11300.0
2014-10-29 10:20:00,254.59,254.62,254.41,254.46,5800.0,221.3444,221.3704,221.1879,221.2313,5800.0
2014-10-29 10:25:00,254.44,254.46,254.1,254.36,21900.0,221.214,221.2313,220.9184,221.1444,21900.0
2014-10-29 10:30:00,254.34,254.81,254.34,254.48,16600.0,221.127,221.5356,221.127,221.2487,16600.0
2014-10-29 10:35:00,254.48,254.48,254.23,254.32,12000.0,221.2487,221.2487,221.0314,221.1096,12000.0
2014-10-29 10:40:00,254.33,254.4,254.03,254.36,15200.0,221.1183,221.1792,220.8575,221.1444,15200.0
2014-10-29 10:45:00,254.35,254.39,254.13,254.23,24300.0,221.1357,221.1705,220.9444,221.0314,24300.0
2014-10-29 10:50:00,254.1,254.19,253.88,253.89,12100.0,220.9184,220.9966,220.7271,220.7358,12100.0
2014-10-29 10:55:00,253.88,254.06,253.87,254.04,6800.0,220.7271,220.8836,220.7184,220.8662,6800.0
2014-10-29 11:00:00,254.05,254.21,253.91,254.13,11800.0,220.8749,221.014,220.7532,220.9444,11800.0
2014-10-29 11:05:00,254.11,254.33,253.99,254.17,13200.0,220.927,221.1183,220.8227,220.9792,13200.0
2014-10-29 11:10:00,254.17,254.43,254.17,254.4,10700.0,220.9792,221.2053,220.9792,221.1792,10700.0
2014-10-29 11:15:00,254.37,254.52,254.3,254.45,14800.0,221.1531,221.2835,221.0922,221.2226,14800.0
2014-10-29 11:20:00,254.5,254.63,254.45,254.46,5100.0,221.2661,221.3791,221.2226,221.2313,5100.0
2014-10-29 11:25:00,254.49,254.7,254.49,254.56,8200.0,221.2574,221.44,221.2574,221.3183,8200.0
2014-10-29 11:30:00,254.58,254.61,254.16,254.16,5400.0,221.3357,221.3618,220.9705,220.9705,5400.0
2014-10-29 11:35:00,254.14,254.22,254.01,254.15,22500.0,220.9531,221.0227,220.8401,220.9618,22500.0
2014-10-29 11:40:00,254.1,254.38,254.1,254.32,6100.0,220.9184,221.1618,220.9184,221.1096,6100.0
2014-10-29 11:45:00,254.32,254.4,254.21,254.21,10100.0,221.1096,221.1792,221.014,221.014,10100.0
2014-10-29 11:50:00,254.18,254.39,254.18,254.31,10300.0,220.9879,221.1705,220.9879,221.1009,10300.0
2014-10-29 11:55:00,254.31,254.37,254.17,254.26,11800.0,221.1009,221.1531,220.9792,221.0575,11800.0
2014-10-29 12:00:00,254.28,254.32,254.03,254.03,4800.0,221.0748,221.1096,220.8575,220.8575,4800.0
2014-10-29 12:05:00,253.96,254.15,253.91,254.13,9900.0,220.7966,220.9618,220.7532,220.9444,9900.0
2014-10-29 12:10:00,254.01,254.2,254.01,254.2,3300.0,220.8401,221.0053,220.8401,221.0053,3300.0
2014-10-29 12:15:00,254.19,254.19,254.05,254.07,4000.0,220.9966,220.9966,220.8749,220.8923,4000.0
2014-10-29 12:20:00,254.03,254.03,253.88,253.92,2800.0,220.8575,220.8575,220.7271,220.7619,2800.0
2014-10-29 12:25:00,253.94,253.97,253.78,253.78,4100.0,220.7792,220.8053,220.6401,220.6401,4100.0
2014-10-29 12:30:00,253.72,253.84,253.69,253.76,4100.0,220.588,220.6923,220.5619,220.6227,4100.0
2014-10-29 12:35:00,253.81,253.92,253.8,253.92,1900.0,220.6662,220.7619,220.6575,220.7619,1900.0
2014-10-29 12:40:00,253.89,253.91,253.84,253.87,1500.0,220.7358,220.7532,220.6923,220.7184,1500.0
2014-10-29 12:45:00,253.84,253.99,253.74,253.85,7400.0,220.6923,220.8227,220.6054,220.701,7400.0
2014-10-29 12:50:00,253.76,253.91,253.72,253.83,2500.0,220.6227,220.7532,220.588,220.6836,2500.0
2014-10-29 12:55:00,253.79,254.04,253.78,253.84,7000.0,220.6488,220.8662,220.6401,220.6923,7000.0
2014-10-29 13:00:00,253.84,253.93,253.79,253.79,2000.0,220.6923,220.7705,220.6488,220.6488,2000.0
2014-10-29 13:05:00,253.78,253.98,253.78,253.91,6700.0,220.6401,220.814,220.6401,220.7532,6700.0
2014-10-29 13:10:00,253.91,254.12,253.91,253.97,6100.0,220.7532,220.9357,220.7532,220.8053,6100.0
2014-10-29 13:15:00,253.96,253.96,253.77,253.77,4200.0,220.7966,220.7966,220.6314,220.6314,4200.0
2014-10-29 13:20:00,253.8,253.85,253.77,253.85,2900.0,220.6575,220.701,220.6314,220.701,2900.0
2014-10-29 13:25:00,253.77,253.89,253.77,253.85,3600.0,220.6314,220.7358,220.6314,220.701,3600.0
2014-10-29 13:30:00,253.82,253.88,253.65,253.66,8100.0,220.6749,220.7271,220.5271,220.5358,8100.0
2014-10-29 13:35:00,253.66,253.71,253.42,253.49,8800.0,220.5358,220.5793,220.3271,220.388,8800.0
2014-10-29 13:40:00,253.44,253.56,253.43,253.44,19200.0,220.3445,220.4489,220.3358,220.3445,19200.0
2014-10-29 13:45:00,253.48,253.72,253.45,253.64,11800.0,220.3793,220.588,220.3532,220.5184,11800.0
2014-10-29 13:50:00,253.65,253.78,253.59,253.75,7200.0,220.5271,220.6401,220.4749,220.6141,7200.0
2014-10-29 13:55:00,253.81,253.94,253.8,253.83,6400.0,220.6662,220.7792,220.6575,220.6836,6400.0
2014-10-29 14:00:00,253.58,253.67,253.1,253.1,16300.0,220.4663,220.5445,220.0489,220.0489,16300.0
2014-10-29 14:05:00,253.13,253.22,252.76,253.19,21300.0,220.075,220.1533,219.7533,220.1272,21300.0
2014-10-29 14:10:00,253.23,253.56,253.02,253.03,25400.0,220.162,220.4489,219.9794,219.9881,25400.0
2014-10-29 14:15:00,252.86,252.96,252.46,252.79,76900.0,219.8403,219.9272,219.4925,219.7794,76900.0
2014-10-29 14:20:00,252.77,253.37,252.73,253.33,29400.0,219.762,220.2837,219.7273,220.2489,29400.0
2014-10-29 14:25:00,253.33,253.74,253.31,253.74,18400.0,220.2489,220.6054,220.2315,220.6054,18400.0
2014-10-29 14:30:00,253.69,253.89,253.29,253.65,13500.0,220.5619,220.7358,220.2141,220.5271,13500.0
2014-10-29 14:35:00,253.82,253.98,253.62,253.64,20200.0,220.6749,220.814,220.501,220.5184,20200.0
2014-10-29 14:40:00,253.59,253.8,253.39,253.44,11700.0,220.4749,220.6575,220.3011,220.3445,11700.0
2014-10-29 14:45:00,253.47,253.52,253.04,253.18,8800.0,220.3706,220.4141,219.9968,220.1185,8800.0
2014-10-29 14:50:00,253.17,253.19,252.95,253.19,8900.0,220.1098,220.1272,219.9185,220.1272,8900.0
2014-10-29 14:55:00,253.22,253.79,253.18,253.77,10000.0,220.1533,220.6488,220.1185,220.6314,10000.0
2014-10-29 15:00:00,253.64,253.78,253.37,253.37,7600.0,220.5184,220.6401,220.2837,220.2837,7600.0
2014-10-29 15:05:00,253.31,253.58,252.95,253.02,23100.0,220.2315,220.4663,219.9185,219.9794,23100.0
2014-10-29 15:10:00,253.05,253.2,252.85,253.08,7600.0,220.0055,220.1359,219.8316,220.0315,7600.0
2014-10-29 15:15:00,253.08,253.45,253.03,253.45,8900.0,220.0315,220.3532,219.9881,220.3532,8900.0
2014-10-29 15:20:00,253.51,253.51,253.31,253.39,6300.0,220.4054,220.4054,220.2315,220.3011,6300.0
2014-10-29 15:25:00,253.42,253.7,253.42,253.68,12500.0,220.3271,220.5706,220.3271,220.5532,12500.0
2014-10-29 15:30:00,253.76,254.3,253.68,254.12,50900.0,220.6227,221.0922,220.5532,220.9357,50900.0
2014-10-29 15:35:00,254.13,254.4,254.03,254.37,121000.0,220.9444,221.1792,220.8575,221.1531,121000.0
2014-10-29 15:40:00,254.38,254.62,254.33,254.51,44200.0,221.1618,221.3704,221.1183,221.2748,44200.0
2014-10-29 15:45:00,254.48,254.55,254.35,254.37,16800.0,221.2487,221.3096,221.1357,221.1531,16800.0
2014-10-29 15:50:00,254.38,254.44,254.25,254.34,30600.0,221.1618,221.214,221.0488,221.127,30600.0
2014-10-29 15:55:00,254.36,254.49,254.23,254.46,122700.0,221.1444,221.2574,221.0314,221.2313,122700.0
2014-10-30 09:30:00,253.65,253.83,253.29,253.72,59400.0,220.5271,220.6836,220.2141,220.588,59400.0
2014-10-30 09:35:00,253.8,254.28,253.63,253.73,23300.0,220.6575,221.0748,220.5097,220.5967,23300.0
2014-10-30 09:40:00,253.71,253.96,253.37,253.96,17700.0,220.5793,220.7966,220.2837,220.7966,17700.0
2014-10-30 09:45:00,253.94,253.94,253.34,253.65,12700.0,220.7792,220.7792,220.2576,220.5271,12700.0
2014-10-30 09:50:00,253.8,254.2,253.8,253.86,6500.0,220.6575,221.0053,220.6575,220.7097,6500.0
2014-10-30 09:55:00,253.82,253.82,253.06,253.17,11800.0,220.6749,220.6749,220.0142,220.1098,11800.0
2014-10-30 10:00:00,252.91,252.98,252.61,252.9,15900.0,219.8837,219.9446,219.6229,219.8751,15900.0
2014-10-30 10:05:00,252.86,253.19,252.81,253.01,8600.0,219.8403,220.1272,219.7968,219.9707,8600.0
2014-10-30 10:10:00,252.87,253.17,252.76,252.96,21700.0,219.849,220.1098,219.7533,219.9272,21700.0
2014-10-30 10:15:00,252.92,253.53,252.76,253.44,27300.0,219.8924,220.4228,219.7533,220.3445,27300.0
2014-10-30 10:20:00,253.37,253.75,253.25,253.62,14800.0,220.2837,220.6141,220.1793,220.501,14800.0
2014-10-30 10:25:00,253.51,253.77,253.47,253.67,6900.0,220.4054,220.6314,220.3706,220.5445,6900.0
2014-10-30 10:30:00,253.75,253.93,253.54,253.66,8000.0,220.6141,220.7705,220.4315,220.5358,8000.0
2014-10-30 10:35:00,253.71,253.77,253.47,253.58,15700.0,220.5793,220.6314,220.3706,220.4663,15700.0
2014-10-30 10:40:00,253.55,253.66,253.39,253.56,17100.0,220.4402,220.5358,220.3011,220.4489,17100.0
2014-10-30 10:45:00,253.63,253.77,253.32,253.32,15400.0,220.5097,220.6314,220.2402,220.2402,15400.0
2014-10-30 10:50:00,253.38,253.62,253.34,253.56,14100.0,220.2924,220.501,220.2576,220.4489,14100.0
2014-10-30 10:55:00,253.52,253.95,253.52,253.92,9400.0,220.4141,220.7879,220.4141,220.7619,9400.0
2014-10-30 11:00:00,253.87,254.16,253.85,253.91,25600.0,220.7184,220.9705,220.701,220.7532,25600.0
2014-10-30 11:05:00,253.87,253.87,253.66,253.75,9000.0,220.7184,220.7184,220.5358,220.6141,9000.0
2014-10-30 11:10:00,253.78,254.05,253.75,254.01,9800.0,220.6401,220.8749,220.6141,220.8401,9800.0
2014-10-30 11:15:00,254.12,254.12,253.86,253.92,15600.0,220.9357,220.9357,220.7097,220.7619,15600.0
2014-10-30 11:20:00,253.97,254.0,253.75,253.82,9600.0,220.8053,220.8314,220.6141,220.6749,9600.0
2014-10-30 11:25:00,253.77,253.77,253.65,253.75,10500.0,220.6314,220.6314,220.5271,220.6141,10500.0
2014-10-30 11:30:00,253.8,253.85,253.6,253.79,11200.0,220.6575,220.701,220.4836,220.6488,11200.0
2014-10-30 11:35:00,253.79,253.87,253.7,253.75,8300.0,220.6488,220.7184,220.5706,220.6141,8300.0
2014-10-30 11:40:00,253.75,253.88,253.7,253.81,13100.0,220.6141,220.7271,220.5706,220.6662,13100.0
2014-10-30 11:45:00,253.85,254.15,253.85,253.92,8700.0,220.701,220.9618,220.701,220.7619,8700.0
2014-10-30 11:50:00,253.97,254.02,253.84,253.96,10500.0,220.8053,220.8488,220.6923,220.7966,10500.0
2014-10-30 11:55:00,253.98,254.31,253.96,254.31,27800.0,220.814,221.1009,220.7966,221.1009,27800.0
2014-10-30 12:00:00,254.34,254.34,254.11,254.12,11700.0,221.127,221.127,220.927,220.9357,11700.0
2014-10-30 12:05:00,254.06,254.24,254.04,254.24,14200.0,220.8836,221.0401,220.8662,221.0401,14200.0
2014-10-30 12:10:00,254.3,254.35,254.22,254.3,20600.0,221.0922,221.1357,221.0227,221.0922,20600.0
2014-10-30 12:15:00,254.37,254.37,254.08,254.13,8900.0,221.1531,221.1531,220.901,220.9444,8900.0
2014-10-30 12:20:00,254.13,254.33,254.13,254.28,15000.0,220.9444,221.1183,220.9444,221.0748,15000.0
2014-10-30 12:25:00,254.25,254.39,254.24,254.29,8800.0,221.0488,221.1705,221.0401,221.0835,8800.0
2014-10-30 12:30:00,254.38,254.52,254.36,254.52,18300.0,221.1618,221.2835,221.1444,221.2835,18300.0
2014-10-30 12:35:00,254.57,254.58,254.29,254.29,10200.0,221.327,221.3357,221.0835,221.0835,10200.0
2014-10-30 12:40:00,254.34,254.36,254.26,254.34,8200.0,221.127,221.1444,221.0575,221.127,8200.0
2014-10-30 12:45:00,254.34,254.51,254.34,254.38,9400.0,221.127,221.2748,221.127,221.1618,9400.0
2014-10-30 12:50:00,254.38,254.38,254.17,254.17,9800.0,221.1618,221.1618,220.9792,220.9792,9800.0
2014-10-30 12:55:00,254.17,254.25,254.09,254.17,21900.0,220.9792,221.0488,220.9097,220.9792,21900.0
2014-10-30 13:00:00,254.21,254.34,254.21,254.34,5500.0,221.014,221.127,221.014,221.127,5500.0
2014-10-30 13:05:00,254.28,254.28,254.16,254.2,1900.0,221.0748,221.0748,220.9705,221.0053,1900.0
2014-10-30 13:10:00,254.21,254.31,254.2,254.26,7300.0,221.014,221.1009,221.0053,221.0575,7300.0
2014-10-30 13:15:00,254.26,254.61,254.25,254.46,23300.0,221.0575,221.3618,221.0488,221.2313,23300.0
2014-10-30 13:20:00,254.5,254.97,254.49,254.86,14400.0,221.2661,221.6747,221.2574,221.5791,14400.0
2014-10-30 13:25:00,254.87,254.87,254.63,254.71,2600.0,221.5878,221.5878,221.3791,221.4487,2600.0
2014-10-30 13:30:00,254.72,254.83,247.37,254.68,2600.0,221.4574,221.553,215.0672,221.4226,2600.0
2014-10-30 13:35:00,254.72,254.95,254.72,254.95,4600.0,221.4574,221.6574,221.4574,221.6574,4600.0
2014-10-30 13:40:00,254.91,255.16,254.89,255.16,12200.0,221.6226,221.8399,221.6052,221.8399,12200.0
2014-10-30 13:45:00,255.12,255.2,254.84,255.06,17800.0,221.8052,221.8747,221.5617,221.753,17800.0
2014-10-30 13:50:00,255.1,255.29,255.07,255.22,62200.0,221.7878,221.953,221.7617,221.8921,62200.0
2014-10-30 13:55:00,255.2,255.37,255.2,255.22,18600.0,221.8747,222.0225,221.8747,221.8921,18600.0
2014-10-30 14:00:00,255.25,255.42,255.25,255.42,6500.0,221.9182,222.066,221.9182,222.066,6500.0
2014-10-30 14:05:00,255.43,255.71,255.39,255.6,22100.0,222.0747,222.3181,222.0399,222.2225,22100.0
2014-10-30 14:10:00,255.62,255.72,255.52,255.56,9800.0,222.2399,222.3268,222.1529,222.1877,9800.0
2014-10-30 14:15:00,255.58,255.63,255.31,255.34,6400.0,222.2051,222.2486,221.9703,221.9964,6400.0
2014-10-30 14:20:00,255.33,255.34,255.21,255.32,5200.0,221.9877,221.9964,221.8834,221.979,5200.0
2014-10-30 14:25:00,255.35,255.38,255.2,255.22,5000.0,222.0051,222.0312,221.8747,221.8921,5000.0
2014-10-30 14:30:00,255.24,255.35,255.21,255.32,8300.0,221.9095,222.0051,221.8834,221.979,8300.0
2014-10-30 14:35:00,255.18,255.22,255.12,255.14,9700.0,221.8573,221.8921,221.8052,221.8225,9700.0
2014-10-30 14:40:00,255.18,255.23,255.14,255.2,40400.0,221.8573,221.9008,221.8225,221.8747,40400.0
2014-10-30 14:45:00,255.21,255.32,254.85,254.85,6800.0,221.8834,221.979,221.5704,221.5704,6800.0
2014-10-30 14:50:00,254.78,254.78,254.41,254.43,20800.0,221.5096,221.5096,221.1879,221.2053,20800.0
2014-10-30 14:55:00,254.44,254.44,254.16,254.33,14000.0,221.214,221.214,220.9705,221.1183,14000.0
2014-10-30 15:00:00,254.34,254.54,254.34,254.42,6200.0,221.127,221.3009,221.127,221.1966,6200.0
2014-10-30 15:05:00,254.39,254.55,254.35,254.48,7800.0,221.1705,221.3096,221.1357,221.2487,7800.0
2014-10-30 15:10:00,254.59,254.71,254.56,254.57,7000.0,221.3444,221.4487,221.3183,221.327,7000.0
2014-10-30 15:15:00,254.59,254.62,254.45,254.55,9000.0,221.3444,221.3704,221.2226,221.3096,9000.0
2014-10-30 15:20:00,254.58,254.63,254.35,254.38,56400.0,221.3357,221.3791,221.1357,221.1618,56400.0
2014-10-30 15:25:00,254.37,254.39,254.1,254.12,45700.0,221.1531,221.1705,220.9184,220.9357,45700.0
2014-10-30 15:30:00,254.21,254.43,254.17,254.4,53900.0,221.014,221.2053,220.9792,221.1792,53900.0
2014-10-30 15:35:00,254.4,254.44,254.3,254.44,104500.0,221.1792,221.214,221.0922,221.214,104500.0
2014-10-30 15:40:00,254.44,254.58,254.36,254.54,90900.0,221.214,221.3357,221.1444,221.3009,90900.0
2014-10-30 15:45:00,254.55,254.79,254.55,254.77,14100.0,221.3096,221.5182,221.3096,221.5009,14100.0
2014-10-30 15:50:00,254.81,254.98,254.8,254.86,42900.0,221.5356,221.6834,221.5269,221.5791,42900.0
2014-10-30 15:55:00,254.86,255.16,254.84,255.14,81000.0,221.5791,221.8399,221.5617,221.8225,81000.0
2014-10-31 09:30:00,258.46,258.53,256.95,257.05,95600.0,224.709,224.7699,223.3962,223.4831,95600.0
2014-10-31 09:35:00,257.0,257.2,256.53,256.9,144300.0,223.4397,223.6135,223.031,223.3527,144300.0
2014-10-31 09:40:00,256.9,256.99,256.28,256.67,159900.0,223.3527,223.431,222.8137,223.1527,159900.0
2014-10-31 09:45:00,256.68,256.69,256.23,256.35,41300.0,223.1614,223.1701,222.7702,222.8745,41300.0
2014-10-31 09:50:00,256.38,256.63,256.17,256.59,65000.0,222.9006,223.118,222.718,223.0832,65000.0
2014-10-31 09:55:00,256.6,256.72,256.37,256.41,123400.0,223.0919,223.1962,222.8919,222.9267,123400.0
2014-10-31 10:00:00,256.42,256.87,256.31,256.42,112400.0,222.9354,223.3266,222.8398,222.9354,112400.0
2014-10-31 10:05:00,256.41,256.68,256.41,256.54,86300.0,222.9267,223.1614,222.9267,223.0397,86300.0
2014-10-31 10:10:00,256.51,257.19,256.39,257.11,46000.0,223.0136,223.6048,222.9093,223.5353,46000.0
2014-10-31 10:15:00,257.14,257.43,257.03,257.31,101600.0,223.5614,223.8135,223.4657,223.7092,101600.0
2014-10-31 10:20:00,257.36,257.57,257.24,257.5,33700.0,223.7526,223.9352,223.6483,223.8744,33700.0
2014-10-31 10:25:00,257.48,257.68,257.38,257.49,29400.0,223.857,224.0309,223.77,223.8657,29400.0
2014-10-31 10:30:00,257.5,257.56,257.32,257.37,30400.0,223.8744,223.9265,223.7179,223.7613,30400.0
2014-10-31 10:35:00,257.35,257.64,257.29,257.47,43500.0,223.7439,223.9961,223.6918,223.8483,43500.0
2014-10-31 10:40:00,257.51,257.61,257.33,257.6,29800.0,223.8831,223.97,223.7266,223.9613,29800.0
2014-10-31 10:45:00,257.63,257.75,257.4,257.4,51400.0,223.9874,224.0917,223.7874,223.7874,51400.0
2014-10-31 10:50:00,257.4,257.83,257.39,257.76,49000.0,223.7874,224.1613,223.7787,224.1004,49000.0
2014-10-31 10:55:00,257.77,258.0,257.68,257.77,57700.0,224.1091,224.3091,224.0309,224.1091,57700.0
2014-10-31 11:00:00,257.78,257.8,257.58,257.69,39800.0,224.1178,224.1352,223.9439,224.0396,39800.0
2014-10-31 11:05:00,257.7,258.01,257.69,257.76,37800.0,224.0482,224.3178,224.0396,224.1004,37800.0
2014-10-31 11:10:00,257.72,257.9,257.67,257.86,42500.0,224.0656,224.2221,224.0222,224.1874,42500.0
2014-10-31 11:15:00,257.82,257.9,257.72,257.87,47900.0,224.1526,224.2221,224.0656,224.196,47900.0
2014-10-31 11:20:00,257.88,257.94,257.77,257.81,20700.0,224.2047,224.2569,224.1091,224.1439,20700.0
2014-10-31 11:25:00,257.82,258.12,257.79,257.99,56900.0,224.1526,224.4134,224.1265,224.3004,56900.0
2014-10-31 11:30:00,257.99,258.01,257.77,257.78,22400.0,224.3004,224.3178,224.1091,224.1178,22400.0
2014-10-31 11:35:00,257.77,257.83,257.67,257.67,33600.0,224.1091,224.1613,224.0222,224.0222,33600.0
2014-10-31 11:40:00,257.63,257.81,257.58,257.8,34100.0,223.9874,224.1439,223.9439,224.1352,34100.0
2014-10-31 11:45:00,257.8,257.81,257.62,257.66,28200.0,224.1352,224.1439,223.9787,224.0135,28200.0
2014-10-31 11:50:00,257.66,257.72,257.52,257.55,46800.0,224.0135,224.0656,223.8917,223.9178,46800.0
2014-10-31 11:55:00,257.58,257.66,257.48,257.6,38100.0,223.9439,224.0135,223.857,223.9613,38100.0
2014-10-31 12:00:00,257.59,257.59,257.33,257.44,30600.0,223.9526,223.9526,223.7266,223.8222,30600.0
2014-10-31 12:05:00,257.41,257.54,257.38,257.5,32700.0,223.7961,223.9091,223.77,223.8744,32700.0
2014-10-31 12:10:00,257.51,257.53,257.32,257.5,30400.0,223.8831,223.9004,223.7179,223.8744,30400.0
2014-10-31 12:15:00,257.49,257.51,257.36,257.37,38600.0,223.8657,223.8831,223.7526,223.7613,38600.0
2014-10-31 12:20:00,257.34,257.37,257.08,257.16,39100.0,223.7353,223.7613,223.5092,223.5788,39100.0
2014-10-31 12:25:00,257.12,257.35,257.12,257.28,43200.0,223.544,223.7439,223.544,223.6831,43200.0
2014-10-31 12:30:00,257.32,257.44,257.24,257.34,38100.0,223.7179,223.8222,223.6483,223.7353,38100.0
2014-10-31 12:35:00,257.37,257.45,257.28,257.35,40600.0,223.7613,223.8309,223.6831,223.7439,40600.0
2014-10-31 12:40:00,257.37,257.47,257.3,257.47,37700.0,223.7613,223.8483,223.7005,223.8483,37700.0
2014-10-31 12:45:00,257.49,257.57,257.42,257.55,36400.0,223.8657,223.9352,223.8048,223.9178,36400.0
2014-10-31 12:50:00,257.55,257.68,257.53,257.68,62400.0,223.9178,224.0309,223.9004,224.0309,62400.0
2014-10-31 12:55:00,257.68,257.74,257.6,257.72,39600.0,224.0309,224.083,223.9613,224.0656,39600.0
2014-10-31 13:00:00,257.76,257.93,257.76,257.86,28200.0,224.1004,224.2482,224.1004,224.1874,28200.0
2014-10-31 13:05:00,257.86,257.86,257.71,257.79,41800.0,224.1874,224.1874,224.0569,224.1265,41800.0
2014-10-31 13:10:00,257.79,257.82,257.65,257.68,29600.0,224.1265,224.1526,224.0048,224.0309,29600.0
2014-10-31 13:15:00,257.66,257.76,257.65,257.74,34000.0,224.0135,224.1004,224.0048,224.083,34000.0
2014-10-31 13:20:00,257.73,257.84,257.62,257.69,29400.0,224.0743,224.17,223.9787,224.0396,29400.0
2014-10-31 13:25:00,257.69,257.8,257.68,257.73,48000.0,224.0396,224.1352,224.0309,224.0743,48000.0
2014-10-31 13:30:00,257.78,257.86,257.66,257.7,33200.0,224.1178,224.1874,224.0135,224.0482,33200.0
2014-10-31 13:35:00,257.7,257.75,257.64,257.74,27400.0,224.0482,224.0917,223.9961,224.083,27400.0
2014-10-31 13:40:00,257.74,257.81,257.7,257.79,26700.0,224.083,224.1439,224.0482,224.1265,26700.0
2014-10-31 13:45:00,257.77,257.93,257.77,257.78,32100.0,224.1091,224.2482,224.1091,224.1178,32100.0
2014-10-31 13:50:00,257.81,257.83,257.65,257.69,28100.0,224.1439,224.1613,224.0048,224.0396,28100.0
2014-10-31 13:55:00,257.7,257.73,257.64,257.67,22400.0,224.0482,224.0743,223.9961,224.0222,22400.0
2014-10-31 14:00:00,257.66,257.7,257.58,257.6,21400.0,224.0135,224.0482,223.9439,223.9613,21400.0
2014-10-31 14:05:00,257.62,257.79,257.57,257.75,32100.0,223.9787,224.1265,223.9352,224.0917,32100.0
2014-10-31 14:10:00,257.76,258.03,257.76,258.03,37000.0,224.1004,224.3352,224.1004,224.3352,37000.0
2014-10-31 14:15:00,258.02,258.02,257.88,257.88,25400.0,224.3265,224.3265,224.2047,224.2047,25400.0
2014-10-31 14:20:00,257.88,258.05,257.88,258.04,38200.0,224.2047,224.3525,224.2047,224.3438,38200.0
2014-10-31 14:25:00,258.04,258.07,257.97,258.01,30000.0,224.3438,224.3699,224.283,224.3178,30000.0
2014-10-31 14:30:00,258.02,258.06,257.93,257.97,30700.0,224.3265,224.3612,224.2482,224.283,30700.0
2014-10-31 14:35:00,257.99,258.1,257.99,258.05,27400.0,224.3004,224.396,224.3004,224.3525,27400.0
2014-10-31 14:40:00,258.06,258.07,257.92,257.92,38300.0,224.3612,224.3699,224.2395,224.2395,38300.0
2014-10-31 14:45:00,257.91,257.95,257.8,257.81,40300.0,224.2308,224.2656,224.1352,224.1439,40300.0
2014-10-31 14:50:00,257.81,257.91,257.76,257.79,39600.0,224.1439,224.2308,224.1004,224.1265,39600.0
2014-10-31 14:55:00,257.81,257.97,257.81,257.94,33700.0,224.1439,224.283,224.1439,224.2569,33700.0
2014-10-31 15:00:00,257.95,257.95,257.74,257.76,34900.0,224.2656,224.2656,224.083,224.1004,34900.0
2014-10-31 15:05:00,257.76,257.91,257.76,257.86,35000.0,224.1004,224.2308,224.1004,224.1874,35000.0
2014-10-31 15:10:00,257.83,257.87,257.82,257.84,26900.0,224.1613,224.196,224.1526,224.17,26900.0
2014-10-31 15:15:00,257.85,257.87,257.77,257.78,43600.0,224.1787,224.196,224.1091,224.1178,43600.0
2014-10-31 15:20:00,257.78,257.87,257.73,257.82,43700.0,224.1178,224.196,224.0743,224.1526,43700.0
2014-10-31 15:25:00,257.83,258.06,257.83,258.0,45500.0,224.1613,224.3612,224.1613,224.3091,45500.0
2014-10-31 15:30:00,258.01,258.12,257.93,258.12,56800.0,224.3178,224.4134,224.2482,224.4134,56800.0
2014-10-31 15:35:00,258.12,258.2,258.12,258.17,106500.0,224.4134,224.483,224.4134,224.4569,106500.0
2014-10-31 15:40:00,258.17,258.36,258.17,258.28,95200.0,224.4569,224.6221,224.4569,224.5525,95200.0
2014-10-31 15:45:00,258.29,258.41,258.28,258.36,103700.0,224.5612,224.6655,224.5525,224.6221,103700.0
2014-10-31 15:50:00,258.36,258.4,258.06,258.15,180000.0,224.6221,224.6568,224.3612,224.4395,180000.0
2014-10-31 15:55:00,258.15,258.31,258.09,258.1,262400.0,224.4395,224.5786,224.3873,224.396,262400.0
2014-11-03 09:30:00,258.71,259.07,258.43,259.07,42700.0,224.9264,225.2393,224.6829,225.2393,42700.0
2014-11-03 09:35:00,259.08,259.27,258.2,258.24,56800.0,225.248,225.4132,224.483,224.5177,56800.0
2014-11-03 09:40:00,258.39,258.68,258.12,258.68,52700.0,224.6481,224.9003,224.4134,224.9003,52700.0
2014-11-03 09:45:00,258.67,258.69,258.48,258.53,17000.0,224.8916,224.909,224.7264,224.7699,17000.0
2014-11-03 09:50:00,258.51,259.07,258.48,259.07,32400.0,224.7525,225.2393,224.7264,225.2393,32400.0
2014-11-03 09:55:00,259.13,259.52,259.06,259.08,32100.0,225.2915,225.6306,225.2306,225.248,32100.0
2014-11-03 10:00:00,259.14,259.36,258.83,258.92,58100.0,225.3002,225.4915,225.0307,225.1089,58100.0
2014-11-03 10:05:00,258.94,259.28,258.81,258.86,35700.0,225.1263,225.4219,225.0133,225.0568,35700.0
2014-11-03 10:10:00,258.87,259.19,258.87,259.04,22000.0,225.0655,225.3437,225.0655,225.2133,22000.0
2014-11-03 10:15:00,259.04,259.05,258.77,258.86,27000.0,225.2133,225.222,224.9785,225.0568,27000.0
2014-11-03 10:20:00,258.85,258.94,258.66,258.81,39500.0,225.0481,225.1263,224.8829,225.0133,39500.0
2014-11-03 10:25:00,258.81,258.99,258.81,258.96,16900.0,225.0133,225.1698,225.0133,225.1437,16900.0
2014-11-03 10:30:00,258.94,259.18,258.82,259.12,26800.0,225.1263,225.335,225.022,225.2828,26800.0
2014-11-03 10:35:00,259.17,259.34,259.11,259.11,26500.0,225.3263,225.4741,225.2741,225.2741,26500.0
2014-11-03 10:40:00,259.09,259.22,258.97,259.09,21900.0,225.2567,225.3698,225.1524,225.2567,21900.0
2014-11-03 10:45:00,259.07,259.07,258.85,258.87,13500.0,225.2393,225.2393,225.0481,225.0655,13500.0
2014-11-03 10:50:00,258.82,259.13,258.78,259.09,31100.0,225.022,225.2915,224.9872,225.2567,31100.0
2014-11-03 10:55:00,259.1,259.25,259.01,259.25,24000.0,225.2654,225.3958,225.1872,225.3958,24000.0
2014-11-03 11:00:00,259.24,259.25,259.05,259.22,15500.0,225.3871,225.3958,225.222,225.3698,15500.0
2014-11-03 11:05:00,259.25,259.35,259.22,259.25,11100.0,225.3958,225.4828,225.3698,225.3958,11100.0
2014-11-03 11:10:00,259.21,259.34,259.09,259.12,16800.0,225.3611,225.4741,225.2567,225.2828,16800.0
2014-11-03 11:15:00,259.13,259.22,258.85,258.88,14600.0,225.2915,225.3698,225.0481,225.0742,14600.0
2014-11-03 11:20:00,258.84,259.06,258.8,259.0,18200.0,225.0394,225.2306,225.0046,225.1785,18200.0
2014-11-03 11:25:00,258.99,259.03,258.9,259.01,5400.0,225.1698,225.2046,225.0915,225.1872,5400.0
2014-11-03 11:30:00,259.02,259.14,258.86,259.06,15700.0,225.1959,225.3002,225.0568,225.2306,15700.0
2014-11-03 11:35:00,259.03,259.14,259.03,259.13,44100.0,225.2046,225.3002,225.2046,225.2915,44100.0
2014-11-03 11:40:00,259.13,259.29,259.08,259.29,49700.0,225.2915,225.4306,225.248,225.4306,49700.0
2014-11-03 11:45:00,259.29,259.43,259.24,259.42,48800.0,225.4306,225.5523,225.3871,225.5436,48800.0
2014-11-03 11:50:00,259.42,259.47,259.28,259.47,38700.0,225.5436,225.5871,225.4219,225.5871,38700.0
2014-11-03 11:55:00,259.48,259.6,259.42,259.47,37300.0,225.5958,225.7001,225.5436,225.5871,37300.0
2014-11-03 12:00:00,259.47,259.48,259.29,259.44,20400.0,225.5871,225.5958,225.4306,225.561,20400.0
2014-11-03 12:05:00,259.44,259.48,259.3,259.4,25600.0,225.561,225.5958,225.4393,225.5262,25600.0
2014-11-03 12:10:00,259.4,259.45,259.22,259.22,26800.0,225.5262,225.5697,225.3698,225.3698,26800.0
2014-11-03 12:15:00,259.18,259.27,259.15,259.24,40100.0,225.335,225.4132,225.3089,225.3871,40100.0
2014-11-03 12:20:00,259.21,259.34,259.18,259.29,37900.0,225.3611,225.4741,225.335,225.4306,37900.0
2014-11-03 12:25:00,259.29,259.32,259.23,259.31,27200.0,225.4306,225.4567,225.3784,225.448,27200.0
2014-11-03 12:30:00,259.31,259.39,259.28,259.35,34000.0,225.448,225.5176,225.4219,225.4828,34000.0
2014-11-03 12:35:00,259.35,259.47,259.28,259.38,53000.0,225.4828,225.5871,225.4219,225.5089,53000.0
2014-11-03 12:40:00,259.38,259.57,259.35,259.47,34700.0,225.5089,225.6741,225.4828,225.5871,34700.0
2014-11-03 12:45:00,259.47,259.5,259.4,259.49,23500.0,225.5871,225.6132,225.5262,225.6045,23500.0
2014-11-03 12:50:00,259.5,259.54,259.43,259.45,44300.0,225.6132,225.648,225.5523,225.5697,44300.0
2014-11-03 12:55:00,259.46,259.91,259.46,259.83,72700.0,225.5784,225.9697,225.5784,225.9001,72700.0
2014-11-03 13:00:00,259.81,259.81,259.54,259.57,11400.0,225.8827,225.8827,225.648,225.6741,11400.0
2014-11-03 13:05:00,259.57,259.72,259.52,259.62,43500.0,225.6741,225.8045,225.6306,225.7175,43500.0
2014-11-03 13:10:00,259.62,259.73,259.59,259.6,18900.0,225.7175,225.8132,225.6914,225.7001,18900.0
2014-11-03 13:15:00,259.6,259.75,259.6,259.67,19400.0,225.7001,225.8305,225.7001,225.761,19400.0
2014-11-03 13:20:00,259.66,259.67,259.56,259.62,26600.0,225.7523,225.761,225.6654,225.7175,26600.0
2014-11-03 13:25:00,259.62,259.75,259.62,259.72,31100.0,225.7175,225.8305,225.7175,225.8045,31100.0
2014-11-03 13:30:00,259.72,259.75,259.64,259.68,28500.0,225.8045,225.8305,225.7349,225.7697,28500.0
2014-11-03 13:35:00,259.66,259.78,259.62,259.64,41200.0,225.7523,225.8566,225.7175,225.7349,41200.0
2014-11-03 13:40:00,259.62,259.67,259.58,259.59,28200.0,225.7175,225.761,225.6827,225.6914,28200.0
2014-11-03 13:45:00,259.58,259.72,259.53,259.54,37300.0,225.6827,225.8045,225.6393,225.648,37300.0
2014-11-03 13:50:00,259.53,259.66,259.53,259.61,29600.0,225.6393,225.7523,225.6393,225.7088,29600.0
2014-11-03 13:55:00,259.63,259.66,259.51,259.53,37800.0,225.7262,225.7523,225.6219,225.6393,37800.0
2014-11-03 14:00:00,259.53,259.57,259.36,259.39,39900.0,225.6393,225.6741,225.4915,225.5176,39900.0
2014-11-03 14:05:00,259.39,259.39,259.22,259.27,39200.0,225.5176,225.5176,225.3698,225.4132,39200.0
2014-11-03 14:10:00,259.26,259.49,259.26,259.44,44700.0,225.4045,225.6045,225.4045,225.561,44700.0
2014-11-03 14:15:00,259.42,259.49,259.34,259.34,30100.0,225.5436,225.6045,225.4741,225.4741,30100.0
2014-11-03 14:20:00,259.34,259.34,259.1,259.25,31800.0,225.4741,225.4741,225.2654,225.3958,31800.0
2014-11-03 14:25:00,259.26,259.31,258.99,258.99,32500.0,225.4045,225.448,225.1698,225.1698,32500.0
2014-11-03 14:30:00,258.97,258.99,258.34,258.46,64300.0,225.1524,225.1698,224.6047,224.709,64300.0
2014-11-03 14:35:00,258.46,258.59,258.43,258.55,91900.0,224.709,224.822,224.6829,224.7872,91900.0
2014-11-03 14:40:00,258.55,258.55,258.3,258.45,59300.0,224.7872,224.7872,224.5699,224.7003,59300.0
2014-11-03 14:45:00,258.44,258.49,258.26,258.39,50900.0,224.6916,224.7351,224.5351,224.6481,50900.0
2014-11-03 14:50:00,258.4,258.56,258.31,258.31,49800.0,224.6568,224.7959,224.5786,224.5786,49800.0
2014-11-03 14:55:00,258.3,258.4,258.27,258.32,63300.0,224.5699,224.6568,224.5438,224.5873,63300.0
2014-11-03 15:00:00,258.31,258.46,258.31,258.35,47700.0,224.5786,224.709,224.5786,224.6134,47700.0
2014-11-03 15:05:00,258.31,258.56,258.27,258.47,45400.0,224.5786,224.7959,224.5438,224.7177,45400.0
2014-11-03 15:10:00,258.48,258.55,258.4,258.49,38000.0,224.7264,224.7872,224.6568,224.7351,38000.0
2014-11-03 15:15:00,258.48,258.48,258.34,258.37,56700.0,224.7264,224.7264,224.6047,224.6308,56700.0
2014-11-03 15:20:00,258.34,258.37,258.27,258.3,36700.0,224.6047,224.6308,224.5438,224.5699,36700.0
2014-11-03 15:25:00,258.3,258.3,257.81,257.85,63400.0,224.5699,224.5699,224.1439,224.1787,63400.0
2014-11-03 15:30:00,257.85,258.13,257.85,258.13,74300.0,224.1787,224.4221,224.1787,224.4221,74300.0
2014-11-03 15:35:00,258.14,258.2,257.94,257.98,122500.0,224.4308,224.483,224.2569,224.2917,122500.0
2014-11-03 15:40:00,257.98,258.1,257.95,258.04,60500.0,224.2917,224.396,224.2656,224.3438,60500.0
2014-11-03 15:45:00,258.05,258.31,258.05,258.15,73500.0,224.3525,224.5786,224.3525,224.4395,73500.0
2014-11-03 15:50:00,258.15,258.42,258.14,258.41,125300.0,224.4395,224.6742,224.4308,224.6655,125300.0
2014-11-03 15:55:00,258.42,258.64,258.42,258.63,183300.0,224.6742,224.8655,224.6742,224.8568,183300.0
2014-11-04 09:30:00,257.76,258.46,257.66,258.4,46900.0,224.1004,224.709,224.0135,224.6568,46900.0
2014-11-04 09:35:00,258.4,258.54,257.99,258.35,18800.0,224.6568,224.7786,224.3004,224.6134,18800.0
2014-11-04 09:40:00,258.38,258.42,257.69,257.81,35900.0,224.6394,224.6742,224.0396,224.1439,35900.0
2014-11-04 09:45:00,257.79,258.26,257.74,258.23,17100.0,224.1265,224.5351,224.083,224.509,17100.0
2014-11-04 09:50:00,258.21,258.36,258.03,258.36,5900.0,224.4916,224.6221,224.3352,224.6221,5900.0
2014-11-04 09:55:00,258.32,258.32,258.25,258.27,3300.0,224.5873,224.5873,224.5264,224.5438,3300.0
2014-11-04 10:00:00,258.27,258.49,258.2,258.28,11700.0,224.5438,224.7351,224.483,224.5525,11700.0
2014-11-04 10:05:00,258.32,258.47,258.19,258.27,9200.0,224.5873,224.7177,224.4743,224.5438,9200.0
2014-11-04 10:10:00,258.34,258.37,258.14,258.19,66700.0,224.6047,224.6308,224.4308,224.4743,66700.0
2014-11-04 10:15:00,258.14,258.25,257.9,258.2,117600.0,224.4308,224.5264,224.2221,224.483,117600.0
2014-11-04 10:20:00,258.12,258.35,258.05,258.19,53000.0,224.4134,224.6134,224.3525,224.4743,53000.0
2014-11-04 10:25:00,258.13,258.14,257.52,257.56,48100.0,224.4221,224.4308,223.8917,223.9265,48100.0
2014-11-04 10:30:00,257.53,257.6,257.24,257.3,80600.0,223.9004,223.9613,223.6483,223.7005,80600.0
2014-11-04 10:35:00,257.29,257.59,257.29,257.37,59000.0,223.6918,223.9526,223.6918,223.7613,59000.0
2014-11-04 10:40:00,257.33,257.47,257.24,257.26,32000.0,223.7266,223.8483,223.6483,223.6657,32000.0
2014-11-04 10:45:00,257.22,257.29,257.07,257.12,49700.0,223.6309,223.6918,223.5005,223.544,49700.0
2014-11-04 10:50:00,257.13,257.32,257.1,257.24,47400.0,223.5527,223.7179,223.5266,223.6483,47400.0
2014-11-04 10:55:00,257.11,257.12,256.79,256.8,54000.0,223.5353,223.544,223.2571,223.2658,54000.0
2014-11-04 11:00:00,256.75,256.95,256.71,256.82,52900.0,223.2223,223.3962,223.1875,223.2832,52900.0
2014-11-04 11:05:00,256.77,256.87,256.49,256.61,53000.0,223.2397,223.3266,222.9963,223.1006,53000.0
2014-11-04 11:10:00,256.56,256.73,256.51,256.66,40800.0,223.0571,223.2049,223.0136,223.1441,40800.0
2014-11-04 11:15:00,256.66,256.85,256.64,256.75,33700.0,223.1441,223.3092,223.1267,223.2223,33700.0
2014-11-04 11:20:00,256.68,256.85,256.63,256.85,38100.0,223.1614,223.3092,223.118,223.3092,38100.0
2014-11-04 11:25:00,256.85,257.06,256.85,256.98,45900.0,223.3092,223.4918,223.3092,223.4223,45900.0
2014-11-04 11:30:00,256.98,257.05,256.88,257.04,43600.0,223.4223,223.4831,223.3353,223.4744,43600.0
2014-11-04 11:35:00,256.97,257.04,256.92,256.96,55300.0,223.4136,223.4744,223.3701,223.4049,55300.0
2014-11-04 11:40:00,256.96,257.01,256.73,256.92,86300.0,223.4049,223.4483,223.2049,223.3701,86300.0
2014-11-04 11:45:00,256.92,256.94,256.75,256.93,53200.0,223.3701,223.3875,223.2223,223.3788,53200.0
2014-11-04 11:50:00,256.92,256.93,256.73,256.86,47300.0,223.3701,223.3788,223.2049,223.3179,47300.0
2014-11-04 11:55:00,256.85,256.87,256.72,256.81,50400.0,223.3092,223.3266,223.1962,223.2745,50400.0
2014-11-04 12:00:00,256.79,257.16,256.77,257.15,86800.0,223.2571,223.5788,223.2397,223.5701,86800.0
2014-11-04 12:05:00,257.13,257.27,257.05,257.12,55800.0,223.5527,223.6744,223.4831,223.544,55800.0
2014-11-04 12:10:00,257.14,257.17,257.09,257.15,15500.0,223.5614,223.5875,223.5179,223.5701,15500.0
2014-11-04 12:15:00,257.15,257.17,257.06,257.08,36500.0,223.5701,223.5875,223.4918,223.5092,36500.0
2014-11-04 12:20:00,257.1,257.2,257.03,257.14,30300.0,223.5266,223.6135,223.4657,223.5614,30300.0
2014-11-04 12:25:00,257.14,257.23,257.08,257.14,57200.0,223.5614,223.6396,223.5092,223.5614,57200.0
2014-11-04 12:30:00,257.14,257.22,257.1,257.16,66600.0,223.5614,223.6309,223.5266,223.5788,66600.0
2014-11-04 12:35:00,257.16,257.2,256.98,257.04,31500.0,223.5788,223.6135,223.4223,223.4744,31500.0
2014-11-04 12:40:00,257.04,257.29,257.02,257.25,63600.0,223.4744,223.6918,223.457,223.657,63600.0
2014-11-04 12:45:00,257.27,257.36,257.22,257.26,36200.0,223.6744,223.7526,223.6309,223.6657,36200.0
2014-11-04 12:50:00,257.22,257.28,257.19,257.2,20100.0,223.6309,223.6831,223.6048,223.6135,20100.0
2014-11-04 12:55:00,257.16,257.21,257.12,257.17,20700.0,223.5788,223.6222,223.544,223.5875,20700.0
2014-11-04 13:00:00,257.17,257.21,256.99,257.09,37100.0,223.5875,223.6222,223.431,223.5179,37100.0
2014-11-04 13:05:00,257.13,257.13,256.96,257.03,18200.0,223.5527,223.5527,223.4049,223.4657,18200.0
2014-11-04 13:10:00,257.03,257.13,256.99,257.13,31600.0,223.4657,223.5527,223.431,223.5527,31600.0
2014-11-04 13:15:00,257.13,257.14,256.95,256.95,19100.0,223.5527,223.5614,223.3962,223.3962,19100.0
2014-11-04 13:20:00,256.89,256.95,256.76,256.93,31500.0,223.344,223.3962,223.231,223.3788,31500.0
2014-11-04 13:25:00,256.94,256.98,256.88,256.96,20300.0,223.3875,223.4223,223.3353,223.4049,20300.0
2014-11-04 13:30:00,256.96,256.96,256.75,256.77,14600.0,223.4049,223.4049,223.2223,223.2397,14600.0
2014-11-04 13:35:00,256.78,256.94,256.78,256.84,23700.0,223.2484,223.3875,223.2484,223.3005,23700.0
2014-11-04 13:40:00,256.84,256.97,256.83,256.91,22100.0,223.3005,223.4136,223.2919,223.3614,22100.0
2014-11-04 13:45:00,256.87,257.05,256.81,257.03,35800.0,223.3266,223.4831,223.2745,223.4657,35800.0
2014-11-04 13:50:00,257.04,257.38,257.04,257.36,45500.0,223.4744,223.77,223.4744,223.7526,45500.0
2014-11-04 13:55:00,257.36,257.56,257.36,257.46,24000.0,223.7526,223.9265,223.7526,223.8396,24000.0
2014-11-04 14:00:00,257.46,257.55,257.38,257.38,24400.0,223.8396,223.9178,223.77,223.77,24400.0
2014-11-04 14:05:00,257.36,257.36,257.2,257.24,11800.0,223.7526,223.7526,223.6135,223.6483,11800.0
2014-11-04 14:10:00,257.24,257.44,257.23,257.42,42400.0,223.6483,223.8222,223.6396,223.8048,42400.0
2014-11-04 14:15:00,257.42,257.44,257.28,257.28,23000.0,223.8048,223.8222,223.6831,223.6831,23000.0
2014-11-04 14:20:00,257.28,257.37,257.11,257.13,6500.0,223.6831,223.7613,223.5353,223.5527,6500.0
2014-11-04 14:25:00,257.15,257.35,257.13,257.18,8800.0,223.5701,223.7439,223.5527,223.5961,8800.0
2014-11-04 14:30:00,257.15,257.29,257.02,257.09,12800.0,223.5701,223.6918,223.457,223.5179,12800.0
2014-11-04 14:35:00,257.09,257.22,257.09,257.2,9100.0,223.5179,223.6309,223.5179,223.6135,9100.0
2014-11-04 14:40:00,257.2,257.2,257.02,257.11,4700.0,223.6135,223.6135,223.457,223.5353,4700.0
2014-11-04 14:45:00,257.03,257.2,257.03,257.07,5600.0,223.4657,223.6135,223.4657,223.5005,5600.0
2014-11-04 14:50:00,257.05,257.29,257.05,257.19,3900.0,223.4831,223.6918,223.4831,223.6048,3900.0
2014-11-04 14:55:00,257.23,257.42,257.23,257.39,2800.0,223.6396,223.8048,223.6396,223.7787,2800.0
2014-11-04 15:00:00,257.44,257.48,257.35,257.38,16000.0,223.8222,223.857,223.7439,223.77,16000.0
2014-11-04 15:05:00,257.38,257.47,257.38,257.46,16600.0,223.77,223.8483,223.77,223.8396,16600.0
2014-11-04 15:10:00,257.46,257.46,257.3,257.36,12100.0,223.8396,223.8396,223.7005,223.7526,12100.0
2014-11-04 15:15:00,257.39,257.46,257.35,257.41,10800.0,223.7787,223.8396,223.7439,223.7961,10800.0
2014-11-04 15:20:00,257.46,257.53,257.41,257.53,11000.0,223.8396,223.9004,223.7961,223.9004,11000.0
2014-11-04 15:25:00,257.52,257.54,257.22,257.31,13900.0,223.8917,223.9091,223.6309,223.7092,13900.0
2014-11-04 15:30:00,257.35,257.45,257.32,257.35,39800.0,223.7439,223.8309,223.7179,223.7439,39800.0
2014-11-04 15:35:00,257.33,257.42,257.3,257.3,23700.0,223.7266,223.8048,223.7005,223.7005,23700.0
2014-11-04 15:40:00,257.28,257.48,257.26,257.39,88500.0,223.6831,223.857,223.6657,223.7787,88500.0
2014-11-04 15:45:00,257.39,257.57,257.39,257.55,42000.0,223.7787,223.9352,223.7787,223.9178,42000.0
2014-11-04 15:50:00,257.55,257.56,257.43,257.48,43700.0,223.9178,223.9265,223.8135,223.857,43700.0
2014-11-04 15:55:00,257.5,257.62,257.47,257.59,110900.0,223.8744,223.9787,223.8483,223.9526,110900.0
2014-11-05 09:30:00,259.38,259.5,258.53,258.92,75000.0,225.5089,225.6132,224.7699,225.1089,75000.0
2014-11-05 09:35:00,258.87,258.97,258.01,258.16,52700.0,225.0655,225.1524,224.3178,224.4482,52700.0
2014-11-05 09:40:00,258.05,258.05,257.54,257.69,24800.0,224.3525,224.3525,223.9091,224.0396,24800.0
2014-11-05 09:45:00,257.68,257.88,257.43,257.43,43000.0,224.0309,224.2047,223.8135,223.8135,43000.0
2014-11-05 09:50:00,257.33,257.96,257.32,257.86,18600.0,223.7266,224.2743,223.7179,224.1874,18600.0
2014-11-05 09:55:00,257.84,257.97,257.63,257.97,15000.0,224.17,224.283,223.9874,224.283,15000.0
2014-11-05 10:00:00,257.93,258.27,257.68,258.27,22100.0,224.2482,224.5438,224.0309,224.5438,22100.0
2014-11-05 10:05:00,258.21,258.44,258.05,258.4,23500.0,224.4916,224.6916,224.3525,224.6568,23500.0
2014-11-05 10:10:00,258.42,258.47,258.27,258.4,14300.0,224.6742,224.7177,224.5438,224.6568,14300.0
2014-11-05 10:15:00,258.37,258.48,258.31,258.31,14400.0,224.6308,224.7264,224.5786,224.5786,14400.0
2014-11-05 10:20:00,258.28,258.41,258.12,258.28,15400.0,224.5525,224.6655,224.4134,224.5525,15400.0
2014-11-05 10:25:00,258.29,258.29,257.92,258.15,27300.0,224.5612,224.5612,224.2395,224.4395,27300.0
2014-11-05 10:30:00,258.06,258.16,257.75,257.75,12700.0,224.3612,224.4482,224.0917,224.0917,12700.0
2014-11-05 10:35:00,257.8,257.98,257.77,257.91,15800.0,224.1352,224.2917,224.1091,224.2308,15800.0
2014-11-05 10:40:00,257.96,258.2,257.89,258.04,15300.0,224.2743,224.483,224.2134,224.3438,15300.0
2014-11-05 10:45:00,258.08,258.24,257.95,258.23,15000.0,224.3786,224.5177,224.2656,224.509,15000.0
2014-11-05 10:50:00,258.2,258.27,258.11,258.11,12800.0,224.483,224.5438,224.4047,224.4047,12800.0
2014-11-05 10:55:00,258.03,258.17,257.87,258.17,18900.0,224.3352,224.4569,224.196,224.4569,18900.0
2014-11-05 11:00:00,258.17,258.37,258.16,258.26,15200.0,224.4569,224.6308,224.4482,224.5351,15200.0
2014-11-05 11:05:00,258.25,258.34,258.13,258.24,14500.0,224.5264,224.6047,224.4221,224.5177,14500.0
2014-11-05 11:10:00,258.26,258.28,258.1,258.21,14300.0,224.5351,224.5525,224.396,224.4916,14300.0
2014-11-05 11:15:00,258.22,258.27,258.01,258.02,20100.0,224.5003,224.5438,224.3178,224.3265,20100.0
2014-11-05 11:20:00,257.99,258.06,257.85,257.92,15700.0,224.3004,224.3612,224.1787,224.2395,15700.0
2014-11-05 11:25:00,257.88,258.09,257.84,258.04,19300.0,224.2047,224.3873,224.17,224.3438,19300.0
2014-11-05 11:30:00,258.0,258.23,257.88,258.09,15800.0,224.3091,224.509,224.2047,224.3873,15800.0
2014-11-05 11:35:00,258.05,258.06,257.87,257.94,13400.0,224.3525,224.3612,224.196,224.2569,13400.0
2014-11-05 11:40:00,257.94,258.13,257.94,258.13,5000.0,224.2569,224.4221,224.2569,224.4221,5000.0
2014-11-05 11:45:00,258.13,258.16,258.06,258.13,1900.0,224.4221,224.4482,224.3612,224.4221,1900.0
2014-11-05 11:50:00,258.16,258.29,258.12,258.29,2300.0,224.4482,224.5612,224.4134,224.5612,2300.0
2014-11-05 11:55:00,258.25,258.61,258.2,258.57,7800.0,224.5264,224.8394,224.483,224.8046,7800.0
2014-11-05 12:00:00,258.59,258.77,258.54,258.61,11300.0,224.822,224.9785,224.7786,224.8394,11300.0
2014-11-05 12:05:00,258.58,258.61,258.46,258.46,3700.0,224.8133,224.8394,224.709,224.709,3700.0
2014-11-05 12:10:00,258.54,258.6,258.43,258.54,900.0,224.7786,224.8307,224.6829,224.7786,900.0
2014-11-05 12:15:00,258.5,258.6,258.42,258.57,4700.0,224.7438,224.8307,224.6742,224.8046,4700.0
2014-11-05 12:20:00,258.53,258.54,258.46,258.5,1700.0,224.7699,224.7786,224.709,224.7438,1700.0
2014-11-05 12:25:00,258.53,258.53,258.17,258.19,8600.0,224.7699,224.7699,224.4569,224.4743,8600.0
2014-11-05 12:30:00,258.21,258.27,258.15,258.21,13900.0,224.4916,224.5438,224.4395,224.4916,13900.0
2014-11-05 12:35:00,258.18,258.22,258.11,258.22,13300.0,224.4656,224.5003,224.4047,224.5003,13300.0
2014-11-05 12:40:00,258.14,258.2,258.09,258.14,3000.0,224.4308,224.483,224.3873,224.4308,3000.0
2014-11-05 12:45:00,258.14,258.3,258.14,258.17,6200.0,224.4308,224.5699,224.4308,224.4569,6200.0
2014-11-05 12:50:00,258.2,258.27,258.16,258.27,4400.0,224.483,224.5438,224.4482,224.5438,4400.0
2014-11-05 12:55:00,258.26,258.26,258.22,258.26,2300.0,224.5351,224.5351,224.5003,224.5351,2300.0
2014-11-05 13:00:00,258.27,258.35,258.27,258.34,9100.0,224.5438,224.6134,224.5438,224.6047,9100.0
2014-11-05 13:05:00,258.33,258.41,258.33,258.41,1300.0,224.596,224.6655,224.596,224.6655,1300.0
2014-11-05 13:10:00,258.42,258.47,258.42,258.47,10400.0,224.6742,224.7177,224.6742,224.7177,10400.0
2014-11-05 13:15:00,258.51,258.51,258.16,258.21,8600.0,224.7525,224.7525,224.4482,224.4916,8600.0
2014-11-05 13:20:00,258.19,258.34,258.11,258.34,1800.0,224.4743,224.6047,224.4047,224.6047,1800.0
2014-11-05 13:25:00,258.39,258.44,258.2,258.2,2800.0,224.6481,224.6916,224.483,224.483,2800.0
2014-11-05 13:30:00,258.18,258.29,258.18,258.24,1900.0,224.4656,224.5612,224.4656,224.5177,1900.0
2014-11-05 13:35:00,258.24,258.24,257.87,257.87,25900.0,224.5177,224.5177,224.196,224.196,25900.0
2014-11-05 13:40:00,257.87,257.91,257.57,257.59,9100.0,224.196,224.2308,223.9352,223.9526,9100.0
2014-11-05 13:45:00,257.56,257.75,257.54,257.75,5800.0,223.9265,224.0917,223.9091,224.0917,5800.0
2014-11-05 13:50:00,257.78,257.86,257.69,257.74,7400.0,224.1178,224.1874,224.0396,224.083,7400.0
2014-11-05 13:55:00,257.72,257.86,257.72,257.79,2400.0,224.0656,224.1874,224.0656,224.1265,2400.0
2014-11-05 14:00:00,257.77,257.91,257.77,257.91,3500.0,224.1091,224.2308,224.1091,224.2308,3500.0
2014-11-05 14:05:00,257.83,257.92,257.8,257.8,2000.0,224.1613,224.2395,224.1352,224.1352,2000.0
2014-11-05 14:10:00,257.82,258.11,257.82,258.07,8700.0,224.1526,224.4047,224.1526,224.3699,8700.0
2014-11-05 14:15:00,258.07,258.14,257.96,258.11,3700.0,224.3699,224.4308,224.2743,224.4047,3700.0
2014-11-05 14:20:00,258.15,258.21,258.08,258.13,5000.0,224.4395,224.4916,224.3786,224.4221,5000.0
2014-11-05 14:25:00,258.16,258.2,258.1,258.16,2900.0,224.4482,224.483,224.396,224.4482,2900.0
2014-11-05 14:30:00,258.16,258.16,258.05,258.14,5100.0,224.4482,224.4482,224.3525,224.4308,5100.0
2014-11-05 14:35:00,258.11,258.13,258.08,258.11,2600.0,224.4047,224.4221,224.3786,224.4047,2600.0
2014-11-05 14:40:00,258.13,258.19,258.07,258.07,3500.0,224.4221,224.4743,224.3699,224.3699,3500.0
2014-11-05 14:45:00,258.06,258.16,258.05,258.11,6500.0,224.3612,224.4482,224.3525,224.4047,6500.0
2014-11-05 14:50:00,258.08,258.14,258.08,258.14,1600.0,224.3786,224.4308,224.3786,224.4308,1600.0
2014-11-05 14:55:00,258.13,258.31,258.13,258.3,5700.0,224.4221,224.5786,224.4221,224.5699,5700.0
2014-11-05 15:00:00,258.4,258.4,258.26,258.26,4800.0,224.6568,224.6568,224.5351,224.5351,4800.0
2014-11-05 15:05:00,258.21,258.31,258.19,258.24,3000.0,224.4916,224.5786,224.4743,224.5177,3000.0
2014-11-05 15:10:00,258.24,258.25,258.15,258.23,5200.0,224.5177,224.5264,224.4395,224.509,5200.0
2014-11-05 15:15:00,258.26,258.26,258.11,258.13,9400.0,224.5351,224.5351,224.4047,224.4221,9400.0
2014-11-05 15:20:00,258.1,258.1,257.85,257.94,5200.0,224.396,224.396,224.1787,224.2569,5200.0
2014-11-05 15:25:00,257.93,258.08,257.93,258.02,3900.0,224.2482,224.3786,224.2482,224.3265,3900.0
2014-11-05 15:30:00,257.98,258.21,257.86,258.13,12000.0,224.2917,224.4916,224.1874,224.4221,12000.0
2014-11-05 15:35:00,258.13,258.15,258.01,258.06,23200.0,224.4221,224.4395,224.3178,224.3612,23200.0
2014-11-05 15:40:00,258.06,258.27,258.04,258.25,30200.0,224.3612,224.5438,224.3438,224.5264,30200.0
2014-11-05 15:45:00,258.21,258.31,258.17,258.31,15100.0,224.4916,224.5786,224.4569,224.5786,15100.0
2014-11-05 15:50:00,258.31,258.48,258.23,258.31,34300.0,224.5786,224.7264,224.509,224.5786,34300.0
2014-11-05 15:55:00,258.31,258.57,258.29,258.5,58800.0,224.5786,224.8046,224.5612,224.7438,58800.0
2014-11-06 09:30:00,258.54,259.24,258.24,259.09,92500.0,224.7786,225.3871,224.5177,225.2567,92500.0
2014-11-06 09:35:00,259.09,259.55,258.76,258.97,103600.0,225.2567,225.6567,224.9698,225.1524,103600.0
2014-11-06 09:40:00,258.9,259.4,258.76,259.38,36400.0,225.0915,225.5262,224.9698,225.5089,36400.0
2014-11-06 09:45:00,259.43,259.49,258.98,259.33,33600.0,225.5523,225.6045,225.1611,225.4654,33600.0
2014-11-06 09:50:00,259.24,259.36,258.76,258.82,28300.0,225.3871,225.4915,224.9698,225.022,28300.0
2014-11-06 09:55:00,258.79,258.8,258.41,258.75,18500.0,224.9959,225.0046,224.6655,224.9611,18500.0
2014-11-06 10:00:00,258.81,258.93,258.39,258.67,21500.0,225.0133,225.1176,224.6481,224.8916,21500.0
2014-11-06 10:05:00,258.62,258.89,258.55,258.89,12700.0,224.8481,225.0828,224.7872,225.0828,12700.0
2014-11-06 10:10:00,258.78,258.97,258.71,258.77,72400.0,224.9872,225.1524,224.9264,224.9785,72400.0
2014-11-06 10:15:00,258.69,258.69,258.32,258.45,40100.0,224.909,224.909,224.5873,224.7003,40100.0
2014-11-06 10:20:00,258.46,258.73,258.45,258.73,25000.0,224.709,224.9437,224.7003,224.9437,25000.0
2014-11-06 10:25:00,258.78,259.18,258.75,259.08,69900.0,224.9872,225.335,224.9611,225.248,69900.0
2014-11-06 10:30:00,259.06,259.06,258.62,258.97,24800.0,225.2306,225.2306,224.8481,225.1524,24800.0
2014-11-06 10:35:00,258.93,259.13,258.93,259.07,17200.0,225.1176,225.2915,225.1176,225.2393,17200.0
2014-11-06 10:40:00,259.08,259.31,259.02,259.13,16300.0,225.248,225.448,225.1959,225.2915,16300.0
2014-11-06 10:45:00,259.15,259.32,259.11,259.21,13300.0,225.3089,225.4567,225.2741,225.3611,13300.0
2014-11-06 10:50:00,259.07,259.34,259.06,259.28,16700.0,225.2393,225.4741,225.2306,225.4219,16700.0
2014-11-06 10:55:00,259.27,259.27,259.08,259.15,4900.0,225.4132,225.4132,225.248,225.3089,4900.0
2014-11-06 11:00:00,259.16,259.52,259.15,259.49,11200.0,225.3176,225.6306,225.3089,225.6045,11200.0
2014-11-06 11:05:00,259.55,259.55,259.39,259.44,8900.0,225.6567,225.6567,225.5176,225.561,8900.0
2014-11-06 11:10:00,259.44,259.44,259.26,259.3,5500.0,225.561,225.561,225.4045,225.4393,5500.0
2014-11-06 11:15:00,259.36,259.83,259.35,259.78,16000.0,225.4915,225.9001,225.4828,225.8566,16000.0
2014-11-06 11:20:00,259.82,259.82,259.6,259.74,9100.0,225.8914,225.8914,225.7001,225.8219,9100.0
2014-11-06 11:25:00,259.69,259.75,259.58,259.75,5900.0,225.7784,225.8305,225.6827,225.8305,5900.0
2014-11-06 11:30:00,259.73,259.78,259.64,259.71,3100.0,225.8132,225.8566,225.7349,225.7958,3100.0
2014-11-06 11:35:00,259.65,259.7,259.45,259.65,12800.0,225.7436,225.7871,225.5697,225.7436,12800.0
2014-11-06 11:40:00,259.66,259.85,259.59,259.85,4800.0,225.7523,225.9175,225.6914,225.9175,4800.0
2014-11-06 11:45:00,259.85,259.93,259.75,259.77,6200.0,225.9175,225.987,225.8305,225.8479,6200.0
2014-11-06 11:50:00,259.82,259.87,259.62,259.71,16900.0,225.8914,225.9349,225.7175,225.7958,16900.0
2014-11-06 11:55:00,259.7,259.81,259.69,259.8,6500.0,225.7871,225.8827,225.7784,225.874,6500.0
2014-11-06 12:00:00,259.78,259.84,259.71,259.81,10000.0,225.8566,225.9088,225.7958,225.8827,10000.0
2014-11-06 12:05:00,259.85,259.85,259.67,259.7,3100.0,225.9175,225.9175,225.761,225.7871,3100.0
2014-11-06 12:10:00,259.68,259.77,259.63,259.76,6300.0,225.7697,225.8479,225.7262,225.8392,6300.0
2014-11-06 12:15:00,259.76,260.0,259.71,259.99,11400.0,225.8392,226.0479,225.7958,226.0392,11400.0
2014-11-06 12:20:00,260.0,260.04,259.89,259.95,8000.0,226.0479,226.0827,225.9523,226.0044,8000.0
2014-11-06 12:25:00,259.96,259.96,259.87,259.96,3300.0,226.0131,226.0131,225.9349,226.0131,3300.0
2014-11-06 12:30:00,259.96,259.96,259.77,259.87,10900.0,226.0131,226.0131,225.8479,225.9349,10900.0
2014-11-06 12:35:00,259.85,259.9,259.66,259.71,10700.0,225.9175,225.961,225.7523,225.7958,10700.0
2014-11-06 12:40:00,259.69,259.83,259.65,259.8,9900.0,225.7784,225.9001,225.7436,225.874,9900.0
2014-11-06 12:45:00,259.82,260.13,259.81,260.1,20800.0,225.8914,226.1609,225.8827,226.1348,20800.0
2014-11-06 12:50:00,260.13,260.17,259.92,259.92,9100.0,226.1609,226.1957,225.9783,225.9783,9100.0
2014-11-06 12:55:00,259.89,260.05,259.89,260.01,11600.0,225.9523,226.0914,225.9523,226.0566,11600.0
2014-11-06 13:00:00,260.02,260.1,259.96,259.98,4100.0,226.0653,226.1348,226.0131,226.0305,4100.0
2014-11-06 13:05:00,260.0,260.05,259.83,259.83,14700.0,226.0479,226.0914,225.9001,225.9001,14700.0
2014-11-06 13:10:00,259.84,260.0,259.84,259.96,11000.0,225.9088,226.0479,225.9088,226.0131,11000.0
2014-11-06 13:15:00,259.96,260.07,259.94,260.01,5800.0,226.0131,226.1088,225.9957,226.0566,5800.0
2014-11-06 13:20:00,260.02,260.19,260.02,260.17,15800.0,226.0653,226.2131,226.0653,226.1957,15800.0
2014-11-06 13:25:00,260.15,260.21,260.12,260.18,7800.0,226.1783,226.2305,226.1522,226.2044,7800.0
2014-11-06 13:30:00,260.21,260.29,260.13,260.18,8800.0,226.2305,226.3,226.1609,226.2044,8800.0
2014-11-06 13:35:00,260.14,260.21,260.1,260.2,11000.0,226.1696,226.2305,226.1348,226.2218,11000.0
2014-11-06 13:40:00,260.22,260.22,260.01,260.03,5700.0,226.2392,226.2392,226.0566,226.074,5700.0
2014-11-06 13:45:00,259.97,259.98,259.86,259.87,11100.0,226.0218,226.0305,225.9262,225.9349,11100.0
2014-11-06 13:50:00,259.9,260.08,259.9,260.02,15000.0,225.961,226.1175,225.961,226.0653,15000.0
2014-11-06 13:55:00,260.03,260.04,259.94,260.04,9400.0,226.074,226.0827,225.9957,226.0827,9400.0
2014-11-06 14:00:00,260.03,260.07,259.93,259.99,8600.0,226.074,226.1088,225.987,226.0392,8600.0
2014-11-06 14:05:00,260.02,260.06,259.9,259.9,14700.0,226.0653,226.1001,225.961,225.961,14700.0
2014-11-06 14:10:00,259.91,259.94,259.84,259.92,10800.0,225.9697,225.9957,225.9088,225.9783,10800.0
2014-11-06 14:15:00,259.91,259.92,259.9,259.91,1100.0,225.9697,225.9783,225.961,225.9697,1100.0
2014-11-06 14:20:00,259.89,259.95,259.87,259.94,11600.0,225.9523,226.0044,225.9349,225.9957,11600.0
2014-11-06 14:25:00,259.96,260.01,259.95,260.0,20100.0,226.0131,226.0566,226.0044,226.0479,20100.0
2014-11-06 14:30:00,259.99,260.01,259.77,259.79,19700.0,226.0392,226.0566,225.8479,225.8653,19700.0
2014-11-06 14:35:00,259.79,259.82,259.72,259.78,17800.0,225.8653,225.8914,225.8045,225.8566,17800.0
2014-11-06 14:40:00,259.82,259.86,259.77,259.86,11000.0,225.8914,225.9262,225.8479,225.9262,11000.0
2014-11-06 14:45:00,259.81,259.93,259.81,259.89,14100.0,225.8827,225.987,225.8827,225.9523,14100.0
2014-11-06 14:50:00,259.87,259.98,259.87,259.95,12200.0,225.9349,226.0305,225.9349,226.0044,12200.0
2014-11-06 14:55:00,259.93,260.05,259.93,260.04,17300.0,225.987,226.0914,225.987,226.0827,17300.0
2014-11-06 15:00:00,260.04,260.06,259.92,259.93,14800.0,226.0827,226.1001,225.9783,225.987,14800.0
2014-11-06 15:05:00,259.92,259.92,259.77,259.89,12600.0,225.9783,225.9783,225.8479,225.9523,12600.0
2014-11-06 15:10:00,259.89,259.97,259.89,259.91,11900.0,225.9523,226.0218,225.9523,225.9697,11900.0
2014-11-06 15:15:00,259.9,259.93,259.83,259.93,7800.0,225.961,225.987,225.9001,225.987,7800.0
2014-11-06 15:20:00,259.94,259.97,259.9,259.96,13700.0,225.9957,226.0218,225.961,226.0131,13700.0
2014-11-06 15:25:00,259.99,260.03,259.96,259.97,8600.0,226.0392,226.074,226.0131,226.0218,8600.0
2014-11-06 15:30:00,259.99,260.13,259.96,259.97,97500.0,226.0392,226.1609,226.0131,226.0218,97500.0
2014-11-06 15:35:00,259.94,260.16,259.94,260.08,40900.0,225.9957,226.187,225.9957,226.1175,40900.0
2014-11-06 15:40:00,260.09,260.15,260.07,260.09,26900.0,226.1261,226.1783,226.1088,226.1261,26900.0
2014-11-06 15:45:00,260.06,260.22,260.06,260.22,42000.0,226.1001,226.2392,226.1001,226.2392,42000.0
2014-11-06 15:50:00,260.23,260.31,260.08,260.08,68700.0,226.2479,226.3174,226.1175,226.1175,68700.0
2014-11-06 15:55:00,260.08,260.36,260.05,260.34,160900.0,226.1175,226.3609,226.0914,226.3435,160900.0
2014-11-07 09:30:00,259.86,260.02,259.54,259.56,66200.0,225.9262,226.0653,225.648,225.6654,66200.0
2014-11-07 09:35:00,259.58,259.95,259.41,259.93,22500.0,225.6827,226.0044,225.5349,225.987,22500.0
2014-11-07 09:40:00,259.9,259.9,259.25,259.54,27800.0,225.961,225.961,225.3958,225.648,27800.0
2014-11-07 09:45:00,259.52,259.76,259.29,259.67,8500.0,225.6306,225.8392,225.4306,225.761,8500.0
2014-11-07 09:50:00,259.64,259.64,259.32,259.32,7700.0,225.7349,225.7349,225.4567,225.4567,7700.0
2014-11-07 09:55:00,259.3,259.51,259.21,259.41,6500.0,225.4393,225.6219,225.3611,225.5349,6500.0
2014-11-07 10:00:00,259.41,259.68,259.28,259.6,15800.0,225.5349,225.7697,225.4219,225.7001,15800.0
2014-11-07 10:05:00,259.63,259.95,259.6,259.95,6900.0,225.7262,226.0044,225.7001,226.0044,6900.0
2014-11-07 10:10:00,259.93,259.94,259.69,259.72,8100.0,225.987,225.9957,225.7784,225.8045,8100.0
2014-11-07 10:15:00,259.59,259.87,259.57,259.74,13400.0,225.6914,225.9349,225.6741,225.8219,13400.0
2014-11-07 10:20:00,259.85,259.85,259.56,259.77,26700.0,225.9175,225.9175,225.6654,225.8479,26700.0
2014-11-07 10:25:00,259.78,259.8,259.65,259.67,11100.0,225.8566,225.874,225.7436,225.761,11100.0
2014-11-07 10:30:00,259.65,259.66,259.41,259.56,23600.0,225.7436,225.7523,225.5349,225.6654,23600.0
2014-11-07 10:35:00,259.55,259.95,259.47,259.95,12800.0,225.6567,226.0044,225.5871,226.0044,12800.0
2014-11-07 10:40:00,259.9,260.03,259.9,259.93,14700.0,225.961,226.074,225.961,225.987,14700.0
2014-11-07 10:45:00,260.04,260.29,260.0,260.1,26600.0,226.0827,226.3,226.0479,226.1348,26600.0
2014-11-07 10:50:00,260.16,260.25,260.12,260.19,120200.0,226.187,226.2653,226.1522,226.2131,120200.0
2014-11-07 10:55:00,260.22,260.38,260.22,260.31,19900.0,226.2392,226.3783,226.2392,226.3174,19900.0
2014-11-07 11:00:00,260.29,260.34,260.2,260.24,11000.0,226.3,226.3435,226.2218,226.2566,11000.0
2014-11-07 11:05:00,260.16,260.25,260.16,260.16,8900.0,226.187,226.2653,226.187,226.187,8900.0
2014-11-07 11:10:00,260.16,260.24,260.12,260.12,4700.0,226.187,226.2566,226.1522,226.1522,4700.0
2014-11-07 11:15:00,260.19,260.39,260.16,260.39,11300.0,226.2131,226.387,226.187,226.387,11300.0
2014-11-07 11:20:00,260.4,260.42,260.3,260.32,9500.0,226.3957,226.4131,226.3087,226.3261,9500.0
2014-11-07 11:25:00,260.31,260.51,260.3,260.48,42500.0,226.3174,226.4913,226.3087,226.4652,42500.0
2014-11-07 11:30:00,260.53,260.63,260.48,260.48,9300.0,226.5087,226.5956,226.4652,226.4652,9300.0
2014-11-07 11:35:00,260.49,260.53,260.39,260.53,5700.0,226.4739,226.5087,226.387,226.5087,5700.0
2014-11-07 11:40:00,260.52,260.52,260.43,260.5,8100.0,226.5,226.5,226.4217,226.4826,8100.0
2014-11-07 11:45:00,260.49,260.52,260.44,260.52,25600.0,226.4739,226.5,226.4304,226.5,25600.0
2014-11-07 11:50:00,260.51,260.54,260.46,260.48,5400.0,226.4913,226.5174,226.4478,226.4652,5400.0
2014-11-07 11:55:00,260.55,260.71,260.55,260.57,15700.0,226.5261,226.6652,226.5261,226.5435,15700.0
2014-11-07 12:00:00,260.55,260.65,260.51,260.59,3700.0,226.5261,226.613,226.4913,226.5609,3700.0
2014-11-07 12:05:00,260.65,260.68,260.55,260.68,12600.0,226.613,226.6391,226.5261,226.6391,12600.0
2014-11-07 12:10:00,260.68,260.7,260.59,260.59,8900.0,226.6391,226.6565,226.5609,226.5609,8900.0
2014-11-07 12:15:00,260.58,260.69,260.58,260.69,5900.0,226.5522,226.6478,226.5522,226.6478,5900.0
2014-11-07 12:20:00,260.68,260.8,260.68,260.74,1900.0,226.6391,226.7434,226.6391,226.6913,1900.0
2014-11-07 12:25:00,260.78,260.78,260.65,260.69,3200.0,226.726,226.726,226.613,226.6478,3200.0
2014-11-07 12:30:00,260.67,260.69,260.66,260.66,2100.0,226.6304,226.6478,226.6217,226.6217,2100.0
2014-11-07 12:35:00,260.7,260.71,260.69,260.71,1400.0,226.6565,226.6652,226.6478,226.6652,1400.0
2014-11-07 12:40:00,260.72,260.75,260.71,260.71,5500.0,226.6739,226.7,226.6652,226.6652,5500.0
2014-11-07 12:45:00,260.7,260.76,260.6,260.76,8000.0,226.6565,226.7087,226.5695,226.7087,8000.0
2014-11-07 12:50:00,260.74,260.74,260.6,260.6,3000.0,226.6913,226.6913,226.5695,226.5695,3000.0
2014-11-07 12:55:00,260.57,260.59,260.56,260.56,1600.0,226.5435,226.5609,226.5348,226.5348,1600.0
2014-11-07 13:00:00,260.54,260.68,260.54,260.68,1400.0,226.5174,226.6391,226.5174,226.6391,1400.0
2014-11-07 13:05:00,260.67,260.67,260.57,260.6,3500.0,226.6304,226.6304,226.5435,226.5695,3500.0
2014-11-07 13:10:00,260.6,260.61,260.55,260.61,7100.0,226.5695,226.5782,226.5261,226.5782,7100.0
2014-11-07 13:15:00,260.63,260.67,260.61,260.63,5800.0,226.5956,226.6304,226.5782,226.5956,5800.0
2014-11-07 13:20:00,260.62,260.74,260.62,260.74,7600.0,226.5869,226.6913,226.5869,226.6913,7600.0
2014-11-07 13:25:00,260.74,260.77,260.67,260.72,11300.0,226.6913,226.7173,226.6304,226.6739,11300.0
2014-11-07 13:30:00,260.72,260.84,260.72,260.82,17300.0,226.6739,226.7782,226.6739,226.7608,17300.0
2014-11-07 13:35:00,260.8,260.8,260.64,260.65,3200.0,226.7434,226.7434,226.6043,226.613,3200.0
2014-11-07 13:40:00,260.6,260.62,260.56,260.58,4000.0,226.5695,226.5869,226.5348,226.5522,4000.0
2014-11-07 13:45:00,260.55,260.79,260.55,260.73,12900.0,226.5261,226.7347,226.5261,226.6826,12900.0
2014-11-07 13:50:00,260.67,260.71,260.63,260.64,3000.0,226.6304,226.6652,226.5956,226.6043,3000.0
2014-11-07 13:55:00,260.63,260.63,260.56,260.56,2100.0,226.5956,226.5956,226.5348,226.5348,2100.0
2014-11-07 14:00:00,260.57,260.64,260.54,260.61,7000.0,226.5435,226.6043,226.5174,226.5782,7000.0
2014-11-07 14:05:00,260.63,260.64,260.58,260.64,4400.0,226.5956,226.6043,226.5522,226.6043,4400.0
2014-11-07 14:10:00,260.61,260.61,260.58,260.58,2500.0,226.5782,226.5782,226.5522,226.5522,2500.0
2014-11-07 14:15:00,260.6,260.63,260.56,260.63,7300.0,226.5695,226.5956,226.5348,226.5956,7300.0
2014-11-07 14:20:00,260.61,260.64,260.57,260.57,3300.0,226.5782,226.6043,226.5435,226.5435,3300.0
2014-11-07 14:25:00,260.55,260.58,260.36,260.43,16200.0,226.5261,226.5522,226.3609,226.4217,16200.0
2014-11-07 14:30:00,260.45,260.45,260.35,260.4,9100.0,226.4391,226.4391,226.3522,226.3957,9100.0
2014-11-07 14:35:00,260.37,260.41,260.32,260.41,9300.0,226.3696,226.4044,226.3261,226.4044,9300.0
2014-11-07 14:40:00,260.41,260.5,260.41,260.48,12500.0,226.4044,226.4826,226.4044,226.4652,12500.0
2014-11-07 14:45:00,260.47,260.48,260.42,260.48,6700.0,226.4565,226.4652,226.4131,226.4652,6700.0
2014-11-07 14:50:00,260.44,260.49,260.34,260.35,6100.0,226.4304,226.4739,226.3435,226.3522,6100.0
2014-11-07 14:55:00,260.35,260.35,260.17,260.18,12600.0,226.3522,226.3522,226.1957,226.2044,12600.0
2014-11-07 15:00:00,260.18,260.38,260.18,260.37,12000.0,226.2044,226.3783,226.2044,226.3696,12000.0
2014-11-07 15:05:00,260.37,260.45,260.29,260.33,26700.0,226.3696,226.4391,226.3,226.3348,26700.0
2014-11-07 15:10:00,260.27,260.31,260.24,260.26,3800.0,226.2826,226.3174,226.2566,226.2739,3800.0
2014-11-07 15:15:00,260.26,260.26,260.0,260.09,5000.0,226.2739,226.2739,226.0479,226.1261,5000.0
2014-11-07 15:20:00,260.08,260.1,260.04,260.1,3900.0,226.1175,226.1348,226.0827,226.1348,3900.0
2014-11-07 15:25:00,260.13,260.13,259.94,259.96,17500.0,226.1609,226.1609,225.9957,226.0131,17500.0
2014-11-07 15:30:00,259.98,260.03,259.89,260.03,32000.0,226.0305,226.074,225.9523,226.074,32000.0
2014-11-07 15:35:00,260.03,260.04,259.95,260.0,33500.0,226.074,226.0827,226.0044,226.0479,33500.0
2014-11-07 15:40:00,260.02,260.12,259.97,260.11,25400.0,226.0653,226.1522,226.0218,226.1435,25400.0
2014-11-07 15:45:00,260.14,260.26,260.14,260.15,15600.0,226.1696,226.2739,226.1696,226.1783,15600.0
2014-11-07 15:50:00,260.16,260.3,260.16,260.24,54200.0,226.187,226.3087,226.187,226.2566,54200.0
2014-11-07 15:55:00,260.24,260.45,260.19,260.42,71000.0,226.2566,226.4391,226.2131,226.4131,71000.0
2014-11-10 09:30:00,260.66,261.14,260.51,261.06,46900.0,226.6217,227.039,226.4913,226.9695,46900.0
2014-11-10 09:35:00,261.22,261.35,260.96,261.16,9000.0,227.1086,227.2216,226.8825,227.0564,9000.0
2014-11-10 09:40:00,261.16,261.21,260.62,260.8,15300.0,227.0564,227.0999,226.5869,226.7434,15300.0
2014-11-10 09:45:00,260.89,261.01,260.65,260.97,5100.0,226.8217,226.926,226.613,226.8912,5100.0
2014-11-10 09:50:00,260.9,261.17,260.87,261.07,11200.0,226.8304,227.0651,226.8043,226.9782,11200.0
2014-11-10 09:55:00,261.11,261.35,261.11,261.32,8700.0,227.0129,227.2216,227.0129,227.1955,8700.0
2014-11-10 10:00:00,261.38,261.49,261.24,261.26,4300.0,227.2477,227.3433,227.126,227.1434,4300.0
2014-11-10 10:05:00,261.28,261.45,261.28,261.42,3700.0,227.1607,227.3086,227.1607,227.2825,3700.0
2014-11-10 10:10:00,261.49,261.49,261.34,261.37,1000.0,227.3433,227.3433,227.2129,227.239,1000.0
2014-11-10 10:15:00,261.34,261.37,261.23,261.26,4100.0,227.2129,227.239,227.1173,227.1434,4100.0
2014-11-10 10:20:00,261.13,261.14,260.93,260.96,3200.0,227.0303,227.039,226.8565,226.8825,3200.0
2014-11-10 10:25:00,260.99,260.99,260.64,260.87,8100.0,226.9086,226.9086,226.6043,226.8043,8100.0
2014-11-10 10:30:00,260.83,260.89,260.8,260.84,8400.0,226.7695,226.8217,226.7434,226.7782,8400.0
2014-11-10 10:35:00,260.89,260.97,260.87,260.92,4500.0,226.8217,226.8912,226.8043,226.8478,4500.0
2014-11-10 10:40:00,261.0,261.3,261.0,261.27,4000.0,226.9173,227.1781,226.9173,227.1521,4000.0
2014-11-10 10:45:00,261.37,261.57,261.31,261.49,8700.0,227.239,227.4129,227.1868,227.3433,8700.0
2014-11-10 10:50:00,261.5,261.57,261.48,261.53,3200.0,227.352,227.4129,227.3346,227.3781,3200.0
2014-11-10 10:55:00,261.57,261.76,261.57,261.59,13700.0,227.4129,227.5781,227.4129,227.4303,13700.0
2014-11-10 11:00:00,261.61,261.64,261.52,261.64,12100.0,227.4477,227.4737,227.3694,227.4737,12100.0
2014-11-10 11:05:00,261.62,261.62,261.53,261.61,6800.0,227.4564,227.4564,227.3781,227.4477,6800.0
2014-11-10 11:10:00,261.63,261.65,261.45,261.45,4300.0,227.465,227.4824,227.3086,227.3086,4300.0
2014-11-10 11:15:00,261.46,261.5,261.39,261.43,4600.0,227.3172,227.352,227.2564,227.2912,4600.0
2014-11-10 11:20:00,261.39,261.55,261.33,261.43,21500.0,227.2564,227.3955,227.2042,227.2912,21500.0
2014-11-10 11:25:00,261.37,261.51,261.37,261.49,34100.0,227.239,227.3607,227.239,227.3433,34100.0
2014-11-10 11:30:00,261.48,261.58,261.45,261.53,27400.0,227.3346,227.4216,227.3086,227.3781,27400.0
2014-11-10 11:35:00,261.47,261.49,261.23,261.4,17500.0,227.3259,227.3433,227.1173,227.2651,17500.0
2014-11-10 11:40:00,261.38,261.43,261.24,261.28,8400.0,227.2477,227.2912,227.126,227.1607,8400.0
2014-11-10 11:45:00,261.21,261.26,261.17,261.26,11600.0,227.0999,227.1434,227.0651,227.1434,11600.0
2014-11-10 11:50:00,261.25,261.35,261.18,261.26,13500.0,227.1347,227.2216,227.0738,227.1434,13500.0
2014-11-10 11:55:00,261.29,261.29,261.13,261.13,8500.0,227.1694,227.1694,227.0303,227.0303,8500.0
2014-11-10 12:00:00,261.15,261.23,261.14,261.17,11500.0,227.0477,227.1173,227.039,227.0651,11500.0
2014-11-10 12:05:00,261.16,261.17,261.04,261.07,6500.0,227.0564,227.0651,226.9521,226.9782,6500.0
2014-11-10 12:10:00,261.01,261.02,260.93,261.02,5200.0,226.926,226.9347,226.8565,226.9347,5200.0
2014-11-10 12:15:00,261.01,261.01,260.89,260.98,7000.0,226.926,226.926,226.8217,226.8999,7000.0
2014-11-10 12:20:00,260.97,261.0,260.94,260.97,7200.0,226.8912,226.9173,226.8651,226.8912,7200.0
2014-11-10 12:25:00,260.92,260.94,260.73,260.86,22400.0,226.8478,226.8651,226.6826,226.7956,22400.0
2014-11-10 12:30:00,260.82,260.89,260.78,260.81,6200.0,226.7608,226.8217,226.726,226.7521,6200.0
2014-11-10 12:35:00,260.82,260.88,260.71,260.76,7000.0,226.7608,226.813,226.6652,226.7087,7000.0
2014-11-10 12:40:00,260.78,260.93,260.76,260.8,4900.0,226.726,226.8565,226.7087,226.7434,4900.0
2014-11-10 12:45:00,260.75,260.84,260.74,260.82,9900.0,226.7,226.7782,226.6913,226.7608,9900.0
2014-11-10 12:50:00,260.79,260.84,260.76,260.76,5100.0,226.7347,226.7782,226.7087,226.7087,5100.0
2014-11-10 12:55:00,260.75,260.89,260.71,260.85,19300.0,226.7,226.8217,226.6652,226.7869,19300.0
2014-11-10 13:00:00,260.86,260.88,260.79,260.82,2800.0,226.7956,226.813,226.7347,226.7608,2800.0
2014-11-10 13:05:00,260.75,260.98,260.75,260.97,6900.0,226.7,226.8999,226.7,226.8912,6900.0
2014-11-10 13:10:00,261.01,261.04,260.9,260.92,6800.0,226.926,226.9521,226.8304,226.8478,6800.0
2014-11-10 13:15:00,260.91,260.99,260.88,260.95,10600.0,226.8391,226.9086,226.813,226.8738,10600.0
2014-11-10 13:20:00,260.97,261.01,260.92,260.95,9300.0,226.8912,226.926,226.8478,226.8738,9300.0
2014-11-10 13:25:00,260.93,260.99,260.92,260.95,4400.0,226.8565,226.9086,226.8478,226.8738,4400.0
2014-11-10 13:30:00,261.01,261.08,260.94,260.98,18800.0,226.926,226.9869,226.8651,226.8999,18800.0
2014-11-10 13:35:00,260.96,261.0,260.94,260.94,5900.0,226.8825,226.9173,226.8651,226.8651,5900.0
2014-11-10 13:40:00,260.93,260.98,260.92,260.95,12300.0,226.8565,226.8999,226.8478,226.8738,12300.0
2014-11-10 13:45:00,260.96,260.97,260.85,260.85,8100.0,226.8825,226.8912,226.7869,226.7869,8100.0
2014-11-10 13:50:00,260.86,260.87,260.72,260.74,1900.0,226.7956,226.8043,226.6739,226.6913,1900.0
2014-11-10 13:55:00,260.68,260.74,260.63,260.74,9600.0,226.6391,226.6913,226.5956,226.6913,9600.0
2014-11-10 14:00:00,260.73,260.74,260.68,260.71,7100.0,226.6826,226.6913,226.6391,226.6652,7100.0
2014-11-10 14:05:00,260.75,260.87,260.71,260.86,28200.0,226.7,226.8043,226.6652,226.7956,28200.0
2014-11-10 14:10:00,260.85,260.87,260.81,260.87,9400.0,226.7869,226.8043,226.7521,226.8043,9400.0
2014-11-10 14:15:00,260.85,260.9,260.84,260.86,4800.0,226.7869,226.8304,226.7782,226.7956,4800.0
2014-11-10 14:20:00,260.89,260.97,260.86,260.97,14800.0,226.8217,226.8912,226.7956,226.8912,14800.0
2014-11-10 14:25:00,260.97,260.99,260.89,260.92,4000.0,226.8912,226.9086,226.8217,226.8478,4000.0
2014-11-10 14:30:00,260.9,260.95,260.81,260.81,4700.0,226.8304,226.8738,226.7521,226.7521,4700.0
2014-11-10 14:35:00,260.8,260.85,260.7,260.72,6000.0,226.7434,226.7869,226.6565,226.6739,6000.0
2014-11-10 14:40:00,260.72,260.8,260.71,260.77,4900.0,226.6739,226.7434,226.6652,226.7173,4900.0
2014-11-10 14:45:00,260.82,260.82,260.71,260.76,7100.0,226.7608,226.7608,226.6652,226.7087,7100.0
2014-11-10 14:50:00,260.75,260.95,260.74,260.93,7300.0,226.7,226.8738,226.6913,226.8565,7300.0
2014-11-10 14:55:00,260.88,260.98,260.88,260.97,6700.0,226.813,226.8999,226.813,226.8912,6700.0
2014-11-10 15:00:00,260.96,261.03,260.96,261.0,5700.0,226.8825,226.9434,226.8825,226.9173,5700.0
2014-11-10 15:05:00,260.99,261.09,260.99,261.03,3300.0,226.9086,226.9956,226.9086,226.9434,3300.0
2014-11-10 15:10:00,261.03,261.09,261.03,261.05,4200.0,226.9434,226.9956,226.9434,226.9608,4200.0
2014-11-10 15:15:00,261.07,261.09,260.91,260.91,15500.0,226.9782,226.9956,226.8391,226.8391,15500.0
2014-11-10 15:20:00,260.94,261.03,260.92,261.03,15100.0,226.8651,226.9434,226.8478,226.9434,15100.0
2014-11-10 15:25:00,261.0,261.02,260.96,260.96,8700.0,226.9173,226.9347,226.8825,226.8825,8700.0
2014-11-10 15:30:00,260.94,260.94,260.84,260.92,11400.0,226.8651,226.8651,226.7782,226.8478,11400.0
2014-11-10 15:35:00,260.87,260.99,260.87,260.98,5100.0,226.8043,226.9086,226.8043,226.8999,5100.0
2014-11-10 15:40:00,260.96,260.97,260.89,260.95,8500.0,226.8825,226.8912,226.8217,226.8738,8500.0
2014-11-10 15:45:00,260.98,261.08,260.98,261.01,58800.0,226.8999,226.9869,226.8999,226.926,58800.0
2014-11-10 15:50:00,261.02,261.14,261.0,261.06,49500.0,226.9347,227.039,226.9173,226.9695,49500.0
2014-11-10 15:55:00,261.07,261.3,261.06,261.27,96900.0,226.9782,227.1781,226.9695,227.1521,96900.0
2014-11-11 09:30:00,261.15,261.27,261.06,261.14,82700.0,227.0477,227.1521,226.9695,227.039,82700.0
2014-11-11 09:35:00,261.12,261.12,260.67,260.88,34400.0,227.0216,227.0216,226.6304,226.813,34400.0
2014-11-11 09:40:00,260.86,260.88,260.65,260.7,21100.0,226.7956,226.813,226.613,226.6565,21100.0
2014-11-11 09:45:00,260.73,261.14,260.73,260.96,19500.0,226.6826,227.039,226.6826,226.8825,19500.0
2014-11-11 09:50:00,260.9,261.27,260.9,261.15,9800.0,226.8304,227.1521,226.8304,227.0477,9800.0
2014-11-11 09:55:00,261.24,261.34,261.06,261.12,3000.0,227.126,227.2129,226.9695,227.0216,3000.0
2014-11-11 10:00:00,261.11,261.42,261.07,261.16,12900.0,227.0129,227.2825,226.9782,227.0564,12900.0
2014-11-11 10:05:00,261.24,261.31,261.11,261.2,4400.0,227.126,227.1868,227.0129,227.0912,4400.0
2014-11-11 10:10:00,261.16,261.19,261.07,261.13,6900.0,227.0564,227.0825,226.9782,227.0303,6900.0
2014-11-11 10:15:00,261.13,261.13,260.89,261.03,6600.0,227.0303,227.0303,226.8217,226.9434,6600.0
2014-11-11 10:20:00,261.05,261.17,260.97,261.17,11200.0,226.9608,227.0651,226.8912,227.0651,11200.0
2014-11-11 10:25:00,261.17,261.36,261.17,261.22,11100.0,227.0651,227.2303,227.0651,227.1086,11100.0
2014-11-11 10:30:00,261.26,261.31,261.13,261.17,10000.0,227.1434,227.1868,227.0303,227.0651,10000.0
2014-11-11 10:35:00,261.2,261.23,261.04,261.07,11300.0,227.0912,227.1173,226.9521,226.9782,11300.0
2014-11-11 10:40:00,261.07,261.22,261.07,261.15,17900.0,226.9782,227.1086,226.9782,227.0477,17900.0
2014-11-11 10:45:00,261.19,261.31,261.11,261.25,16000.0,227.0825,227.1868,227.0129,227.1347,16000.0
2014-11-11 10:50:00,261.3,261.42,261.29,261.42,12500.0,227.1781,227.2825,227.1694,227.2825,12500.0
2014-11-11 10:55:00,261.44,261.54,261.4,261.53,8500.0,227.2999,227.3868,227.2651,227.3781,8500.0
2014-11-11 11:00:00,261.54,261.54,261.39,261.41,14500.0,227.3868,227.3868,227.2564,227.2738,14500.0
2014-11-11 11:05:00,261.4,261.45,261.31,261.43,30900.0,227.2651,227.3086,227.1868,227.2912,30900.0
2014-11-11 11:10:00,261.45,261.63,261.41,261.53,20400.0,227.3086,227.465,227.2738,227.3781,20400.0
2014-11-11 11:15:00,261.52,261.57,261.48,261.49,9200.0,227.3694,227.4129,227.3346,227.3433,9200.0
2014-11-11 11:20:00,261.48,261.54,261.44,261.5,8100.0,227.3346,227.3868,227.2999,227.352,8100.0
2014-11-11 11:25:00,261.51,261.62,261.46,261.49,39600.0,227.3607,227.4564,227.3172,227.3433,39600.0
2014-11-11 11:30:00,261.49,261.53,261.44,261.5,17200.0,227.3433,227.3781,227.2999,227.352,17200.0
2014-11-11 11:35:00,261.43,261.43,261.32,261.32,1700.0,227.2912,227.2912,227.1955,227.1955,1700.0
2014-11-11 11:40:00,261.34,261.43,261.29,261.32,17000.0,227.2129,227.2912,227.1694,227.1955,17000.0
2014-11-11 11:45:00,261.29,261.38,261.24,261.31,9700.0,227.1694,227.2477,227.126,227.1868,9700.0
2014-11-11 11:50:00,261.33,261.41,261.26,261.36,17600.0,227.2042,227.2738,227.1434,227.2303,17600.0
2014-11-11 11:55:00,261.31,261.35,261.24,261.32,9200.0,227.1868,227.2216,227.126,227.1955,9200.0
2014-11-11 12:00:00,261.34,261.36,261.26,261.33,10200.0,227.2129,227.2303,227.1434,227.2042,10200.0
2014-11-11 12:05:00,261.32,261.35,261.13,261.14,7800.0,227.1955,227.2216,227.0303,227.039,7800.0
2014-11-11 12:10:00,261.14,261.17,261.09,261.09,10100.0,227.039,227.0651,226.9956,226.9956,10100.0
2014-11-11 12:15:00,261.11,261.17,261.08,261.17,5900.0,227.0129,227.0651,226.9869,227.0651,5900.0
2014-11-11 12:20:00,261.19,261.24,261.14,261.17,9000.0,227.0825,227.126,227.039,227.0651,9000.0
2014-11-11 12:25:00,261.18,261.19,261.09,261.19,6100.0,227.0738,227.0825,226.9956,227.0825,6100.0
2014-11-11 12:30:00,261.16,261.23,261.16,261.21,2800.0,227.0564,227.1173,227.0564,227.0999,2800.0
2014-11-11 12:35:00,261.25,261.26,261.15,261.15,3300.0,227.1347,227.1434,227.0477,227.0477,3300.0
2014-11-11 12:40:00,261.19,261.25,261.07,261.07,3500.0,227.0825,227.1347,226.9782,226.9782,3500.0
2014-11-11 12:45:00,261.06,261.1,260.94,260.94,15300.0,226.9695,227.0043,226.8651,226.8651,15300.0
2014-11-11 12:50:00,260.95,261.09,260.95,261.07,6200.0,226.8738,226.9956,226.8738,226.9782,6200.0
2014-11-11 12:55:00,261.03,261.06,260.99,261.01,3500.0,226.9434,226.9695,226.9086,226.926,3500.0
2014-11-11 13:00:00,261.04,261.05,260.92,260.96,6000.0,226.9521,226.9608,226.8478,226.8825,6000.0
2014-11-11 13:05:00,260.96,261.0,260.92,260.95,7500.0,226.8825,226.9173,226.8478,226.8738,7500.0
2014-11-11 13:10:00,260.99,260.99,260.8,260.8,2600.0,226.9086,226.9086,226.7434,226.7434,2600.0
2014-11-11 13:15:00,260.76,260.77,260.7,260.75,6200.0,226.7087,226.7173,226.6565,226.7,6200.0
2014-11-11 13:20:00,260.78,260.85,260.75,260.8,8700.0,226.726,226.7869,226.7,226.7434,8700.0
2014-11-11 13:25:00,260.83,260.87,260.75,260.79,19500.0,226.7695,226.8043,226.7,226.7347,19500.0
2014-11-11 13:30:00,260.78,260.88,260.71,260.88,24500.0,226.726,226.813,226.6652,226.813,24500.0
2014-11-11 13:35:00,260.93,260.93,260.83,260.88,6500.0,226.8565,226.8565,226.7695,226.813,6500.0
2014-11-11 13:40:00,260.87,260.97,260.83,260.9,7100.0,226.8043,226.8912,226.7695,226.8304,7100.0
2014-11-11 13:45:00,260.91,260.91,260.75,260.75,11700.0,226.8391,226.8391,226.7,226.7,11700.0
2014-11-11 13:50:00,260.77,260.84,260.77,260.82,7700.0,226.7173,226.7782,226.7173,226.7608,7700.0
2014-11-11 13:55:00,260.81,260.89,260.81,260.84,4800.0,226.7521,226.8217,226.7521,226.7782,4800.0
2014-11-11 14:00:00,260.85,260.91,260.85,260.91,1200.0,226.7869,226.8391,226.7869,226.8391,1200.0
2014-11-11 14:05:00,260.96,261.03,260.93,260.95,11500.0,226.8825,226.9434,226.8565,226.8738,11500.0
2014-11-11 14:10:00,260.96,260.98,260.87,260.96,4200.0,226.8825,226.8999,226.8043,226.8825,4200.0
2014-11-11 14:15:00,260.97,261.0,260.93,261.0,3000.0,226.8912,226.9173,226.8565,226.9173,3000.0
2014-11-11 14:20:00,261.0,261.03,260.95,261.0,6200.0,226.9173,226.9434,226.8738,226.9173,6200.0
2014-11-11 14:25:00,261.0,261.01,260.91,260.95,6000.0,226.9173,226.926,226.8391,226.8738,6000.0
2014-11-11 14:30:00,260.94,260.98,260.88,260.97,12400.0,226.8651,226.8999,226.813,226.8912,12400.0
2014-11-11 14:35:00,260.93,260.93,260.84,260.93,3400.0,226.8565,226.8565,226.7782,226.8565,3400.0
2014-11-11 14:40:00,260.94,260.97,260.92,260.94,3200.0,226.8651,226.8912,226.8478,226.8651,3200.0
2014-11-11 14:45:00,260.91,261.02,260.9,261.01,5700.0,226.8391,226.9347,226.8304,226.926,5700.0
2014-11-11 14:50:00,260.98,260.99,260.91,260.91,8100.0,226.8999,226.9086,226.8391,226.8391,8100.0
2014-11-11 14:55:00,260.9,260.95,260.88,260.95,16600.0,226.8304,226.8738,226.813,226.8738,16600.0
2014-11-11 15:00:00,260.93,260.98,260.87,260.97,16300.0,226.8565,226.8999,226.8043,226.8912,16300.0
2014-11-11 15:05:00,260.95,261.01,260.94,260.97,19000.0,226.8738,226.926,226.8651,226.8912,19000.0
2014-11-11 15:10:00,260.96,261.01,260.9,261.0,1900.0,226.8825,226.926,226.8304,226.9173,1900.0
2014-11-11 15:15:00,261.0,261.07,261.0,261.07,19300.0,226.9173,226.9782,226.9173,226.9782,19300.0
2014-11-11 15:20:00,261.11,261.11,260.97,260.98,11300.0,227.0129,227.0129,226.8912,226.8999,11300.0
2014-11-11 15:25:00,260.96,261.01,260.94,260.99,5800.0,226.8825,226.926,226.8651,226.9086,5800.0
2014-11-11 15:30:00,260.99,261.07,260.96,260.96,8900.0,226.9086,226.9782,226.8825,226.8825,8900.0
2014-11-11 15:35:00,261.0,261.19,261.0,261.16,7300.0,226.9173,227.0825,226.9173,227.0564,7300.0
2014-11-11 15:40:00,261.17,261.33,261.17,261.33,5100.0,227.0651,227.2042,227.0651,227.2042,5100.0
2014-11-11 15:45:00,261.34,261.38,261.3,261.3,13900.0,227.2129,227.2477,227.1781,227.1781,13900.0
2014-11-11 15:50:00,261.31,261.33,261.25,261.25,77200.0,227.1868,227.2042,227.1347,227.1347,77200.0
2014-11-11 15:55:00,261.26,261.33,261.15,261.33,74800.0,227.1434,227.2042,227.0477,227.2042,74800.0
2014-11-12 09:30:00,260.17,260.73,260.05,260.6,78300.0,226.1957,226.6826,226.0914,226.5695,78300.0
2014-11-12 09:35:00,260.65,260.95,260.61,260.85,35400.0,226.613,226.8738,226.5782,226.7869,35400.0
2014-11-12 09:40:00,260.86,261.11,260.78,260.78,20800.0,226.7956,227.0129,226.726,226.726,20800.0
2014-11-12 09:45:00,260.76,261.1,260.63,261.09,20800.0,226.7087,227.0043,226.5956,226.9956,20800.0
2014-11-12 09:50:00,261.04,261.14,260.81,260.91,12800.0,226.9521,227.039,226.7521,226.8391,12800.0
2014-11-12 09:55:00,260.94,260.94,260.69,260.69,5900.0,226.8651,226.8651,226.6478,226.6478,5900.0
2014-11-12 10:00:00,261.12,261.16,260.71,260.73,10200.0,227.0216,227.0564,226.6652,226.6826,10200.0
2014-11-12 10:05:00,260.75,260.99,260.73,260.94,4200.0,226.7,226.9086,226.6826,226.8651,4200.0
2014-11-12 10:10:00,261.0,261.0,260.83,260.91,8100.0,226.9173,226.9173,226.7695,226.8391,8100.0
2014-11-12 10:15:00,260.88,261.12,260.81,261.11,6900.0,226.813,227.0216,226.7521,227.0129,6900.0
2014-11-12 10:20:00,261.03,261.36,261.03,261.35,6200.0,226.9434,227.2303,226.9434,227.2216,6200.0
2014-11-12 10:25:00,261.25,261.31,261.15,261.18,11000.0,227.1347,227.1868,227.0477,227.0738,11000.0
2014-11-12 10:30:00,261.13,261.15,260.89,260.97,15000.0,227.0303,227.0477,226.8217,226.8912,15000.0
2014-11-12 10:35:00,261.01,261.09,260.96,260.96,4400.0,226.926,226.9956,226.8825,226.8825,4400.0
2014-11-12 10:40:00,260.97,261.06,260.89,260.9,3300.0,226.8912,226.9695,226.8217,226.8304,3300.0
2014-11-12 10:45:00,260.88,260.94,260.83,260.9,5000.0,226.813,226.8651,226.7695,226.8304,5000.0
2014-11-12 10:50:00,260.88,260.93,260.84,260.84,13200.0,226.813,226.8565,226.7782,226.7782,13200.0
2014-11-12 10:55:00,260.85,261.03,260.79,260.8,48800.0,226.7869,226.9434,226.7347,226.7434,48800.0
2014-11-12 11:00:00,260.82,260.84,260.67,260.72,15100.0,226.7608,226.7782,226.6304,226.6739,15100.0
2014-11-12 11:05:00,260.73,260.88,260.73,260.83,3800.0,226.6826,226.813,226.6826,226.7695,3800.0
2014-11-12 11:10:00,260.77,260.96,260.73,260.86,27300.0,226.7173,226.8825,226.6826,226.7956,27300.0
2014-11-12 11:15:00,260.91,260.94,260.81,260.93,6000.0,226.8391,226.8651,226.7521,226.8565,6000.0
2014-11-12 11:20:00,261.1,261.32,261.1,261.26,11300.0,227.0043,227.1955,227.0043,227.1434,11300.0
2014-11-12 11:25:00,261.29,261.31,261.2,261.2,2000.0,227.1694,227.1868,227.0912,227.0912,2000.0
2014-11-12 11:30:00,261.19,261.23,261.16,261.17,2100.0,227.0825,227.1173,227.0564,227.0651,2100.0
2014-11-12 11:35:00,261.23,261.41,261.23,261.29,6700.0,227.1173,227.2738,227.1173,227.1694,6700.0
2014-11-12 11:40:00,261.31,261.5,261.3,261.5,2200.0,227.1868,227.352,227.1781,227.352,2200.0
2014-11-12 11:45:00,261.55,261.58,261.38,261.41,30400.0,227.3955,227.4216,227.2477,227.2738,30400.0
2014-11-12 11:50:00,261.45,261.49,261.37,261.37,4900.0,227.3086,227.3433,227.239,227.239,4900.0
2014-11-12 11:55:00,261.39,261.52,261.37,261.4,3800.0,227.2564,227.3694,227.239,227.2651,3800.0
2014-11-12 12:00:00,261.39,261.42,261.34,261.36,5400.0,227.2564,227.2825,227.2129,227.2303,5400.0
2014-11-12 12:05:00,261.33,261.45,261.33,261.33,5300.0,227.2042,227.3086,227.2042,227.2042,5300.0
2014-11-12 12:10:00,261.31,261.37,261.23,261.24,5500.0,227.1868,227.239,227.1173,227.126,5500.0
2014-11-12 12:15:00,261.25,261.32,261.25,261.32,1100.0,227.1347,227.1955,227.1347,227.1955,1100.0
2014-11-12 12:20:00,261.33,261.4,261.33,261.37,1100.0,227.2042,227.2651,227.2042,227.239,1100.0
2014-11-12 12:25:00,261.39,261.53,261.39,261.51,5300.0,227.2564,227.3781,227.2564,227.3607,5300.0
2014-11-12 12:30:00,261.49,261.53,261.42,261.49,4500.0,227.3433,227.3781,227.2825,227.3433,4500.0
2014-11-12 12:35:00,261.49,261.5,261.35,261.38,1600.0,227.3433,227.352,227.2216,227.2477,1600.0
2014-11-12 12:40:00,261.39,261.42,261.37,261.41,800.0,227.2564,227.2825,227.239,227.2738,800.0
2014-11-12 12:45:00,261.41,261.54,261.41,261.54,1600.0,227.2738,227.3868,227.2738,227.3868,1600.0
2014-11-12 12:50:00,261.51,261.54,261.45,261.49,1300.0,227.3607,227.3868,227.3086,227.3433,1300.0
2014-11-12 12:55:00,261.49,261.55,261.48,261.52,2500.0,227.3433,227.3955,227.3346,227.3694,2500.0
2014-11-12 13:00:00,261.48,261.54,261.46,261.5,1500.0,227.3346,227.3868,227.3172,227.352,1500.0
2014-11-12 13:05:00,261.5,261.58,261.46,261.46,2800.0,227.352,227.4216,227.3172,227.3172,2800.0
2014-11-12 13:10:00,261.47,261.53,261.4,261.53,13200.0,227.3259,227.3781,227.2651,227.3781,13200.0
2014-11-12 13:15:00,261.57,261.57,261.49,261.55,2500.0,227.4129,227.4129,227.3433,227.3955,2500.0
2014-11-12 13:20:00,261.56,261.67,261.54,261.67,1300.0,227.4042,227.4998,227.3868,227.4998,1300.0
2014-11-12 13:25:00,261.71,261.79,261.69,261.79,4500.0,227.5346,227.6042,227.5172,227.6042,4500.0
2014-11-12 13:30:00,261.78,261.83,261.76,261.76,3400.0,227.5955,227.6389,227.5781,227.5781,3400.0
2014-11-12 13:35:00,261.72,261.76,261.69,261.7,10000.0,227.5433,227.5781,227.5172,227.5259,10000.0
2014-11-12 13:40:00,261.7,261.81,261.7,261.78,3000.0,227.5259,227.6215,227.5259,227.5955,3000.0
2014-11-12 13:45:00,261.77,261.79,261.69,261.75,3700.0,227.5868,227.6042,227.5172,227.5694,3700.0
2014-11-12 13:50:00,261.71,261.71,261.65,261.69,3900.0,227.5346,227.5346,227.4824,227.5172,3900.0
2014-11-12 13:55:00,261.63,261.73,261.58,261.7,9000.0,227.465,227.552,227.4216,227.5259,9000.0
2014-11-12 14:00:00,261.68,261.69,261.62,261.66,3700.0,227.5085,227.5172,227.4564,227.4911,3700.0
2014-11-12 14:05:00,261.73,261.78,261.7,261.78,2400.0,227.552,227.5955,227.5259,227.5955,2400.0
2014-11-12 14:10:00,261.78,261.85,261.74,261.82,5100.0,227.5955,227.6563,227.5607,227.6302,5100.0
2014-11-12 14:15:00,261.81,261.9,261.79,261.86,51100.0,227.6215,227.6998,227.6042,227.665,51100.0
2014-11-12 14:20:00,261.87,261.9,261.84,261.86,1700.0,227.6737,227.6998,227.6476,227.665,1700.0
2014-11-12 14:25:00,261.92,262.06,261.92,261.94,6300.0,227.7172,227.8389,227.7172,227.7346,6300.0
2014-11-12 14:30:00,261.89,261.91,261.84,261.9,1500.0,227.6911,227.7085,227.6476,227.6998,1500.0
2014-11-12 14:35:00,261.86,261.86,261.77,261.79,2500.0,227.665,227.665,227.5868,227.6042,2500.0
2014-11-12 14:40:00,261.81,261.81,261.61,261.63,6800.0,227.6215,227.6215,227.4477,227.465,6800.0
2014-11-12 14:45:00,261.62,261.64,261.56,261.59,2600.0,227.4564,227.4737,227.4042,227.4303,2600.0
2014-11-12 14:50:00,261.53,261.57,261.4,261.56,11300.0,227.3781,227.4129,227.2651,227.4042,11300.0
2014-11-12 14:55:00,261.56,261.63,261.52,261.54,6500.0,227.4042,227.465,227.3694,227.3868,6500.0
2014-11-12 15:00:00,261.5,261.66,261.44,261.64,5100.0,227.352,227.4911,227.2999,227.4737,5100.0
2014-11-12 15:05:00,261.62,261.84,261.61,261.84,6600.0,227.4564,227.6476,227.4477,227.6476,6600.0
2014-11-12 15:10:00,261.79,261.81,261.7,261.73,3300.0,227.6042,227.6215,227.5259,227.552,3300.0
2014-11-12 15:15:00,261.79,261.84,261.75,261.83,4000.0,227.6042,227.6476,227.5694,227.6389,4000.0
2014-11-12 15:20:00,261.84,261.85,261.71,261.75,19600.0,227.6476,227.6563,227.5346,227.5694,19600.0
2014-11-12 15:25:00,261.78,261.84,261.71,261.84,4400.0,227.5955,227.6476,227.5346,227.6476,4400.0
2014-11-12 15:30:00,261.85,261.89,261.76,261.87,63100.0,227.6563,227.6911,227.5781,227.6737,63100.0
2014-11-12 15:35:00,261.85,261.97,261.81,261.96,19500.0,227.6563,227.7606,227.6215,227.752,19500.0
2014-11-12 15:40:00,261.96,262.06,261.96,262.04,15400.0,227.752,227.8389,227.752,227.8215,15400.0
2014-11-12 15:45:00,262.06,262.08,261.91,261.95,11500.0,227.8389,227.8563,227.7085,227.7433,11500.0
2014-11-12 15:50:00,261.96,262.02,261.76,261.83,26600.0,227.752,227.8041,227.5781,227.6389,26600.0
2014-11-12 15:55:00,261.83,261.96,261.82,261.86,53600.0,227.6389,227.752,227.6302,227.665,53600.0
2014-11-13 09:30:00,261.96,262.38,261.92,262.38,92800.0,227.752,228.1171,227.7172,228.1171,92800.0
2014-11-13 09:35:00,262.4,262.54,262.21,262.38,16900.0,228.1345,228.2562,227.9693,228.1171,16900.0
2014-11-13 09:40:00,262.41,262.5,262.05,262.23,25100.0,228.1432,228.2214,227.8302,227.9867,25100.0
2014-11-13 09:45:00,262.24,262.36,262.04,262.36,11400.0,227.9954,228.0997,227.8215,228.0997,11400.0
2014-11-13 09:50:00,262.33,262.48,262.19,262.27,5100.0,228.0736,228.204,227.9519,228.0215,5100.0
2014-11-13 09:55:00,262.25,262.26,262.08,262.09,13200.0,228.0041,228.0128,227.8563,227.865,13200.0
2014-11-13 10:00:00,262.1,262.11,261.68,261.68,5900.0,227.8737,227.8824,227.5085,227.5085,5900.0
2014-11-13 10:05:00,261.76,261.92,261.76,261.87,3500.0,227.5781,227.7172,227.5781,227.6737,3500.0
2014-11-13 10:10:00,261.95,261.97,261.78,261.87,8000.0,227.7433,227.7606,227.5955,227.6737,8000.0
2014-11-13 10:15:00,261.84,262.17,261.84,262.0,4500.0,227.6476,227.9345,227.6476,227.7867,4500.0
2014-11-13 10:20:00,261.97,262.13,261.94,262.13,5200.0,227.7606,227.8998,227.7346,227.8998,5200.0
2014-11-13 10:25:00,262.16,262.18,262.07,262.07,9300.0,227.9258,227.9432,227.8476,227.8476,9300.0
2014-11-13 10:30:00,262.1,262.21,262.1,262.1,3000.0,227.8737,227.9693,227.8737,227.8737,3000.0
2014-11-13 10:35:00,262.14,262.14,262.04,262.07,5800.0,227.9084,227.9084,227.8215,227.8476,5800.0
2014-11-13 10:40:00,262.06,262.06,261.85,261.88,13100.0,227.8389,227.8389,227.6563,227.6824,13100.0
2014-11-13 10:45:00,261.89,261.89,261.73,261.86,23100.0,227.6911,227.6911,227.552,227.665,23100.0
2014-11-13 10:50:00,261.82,261.99,261.8,261.92,11100.0,227.6302,227.778,227.6128,227.7172,11100.0
2014-11-13 10:55:00,261.87,261.88,261.7,261.72,5500.0,227.6737,227.6824,227.5259,227.5433,5500.0
2014-11-13 11:00:00,261.73,261.75,261.5,261.58,15300.0,227.552,227.5694,227.352,227.4216,15300.0
2014-11-13 11:05:00,261.55,261.56,261.29,261.34,10100.0,227.3955,227.4042,227.1694,227.2129,10100.0
2014-11-13 11:10:00,261.32,261.35,261.19,261.2,7200.0,227.1955,227.2216,227.0825,227.0912,7200.0
2014-11-13 11:15:00,261.21,261.35,261.06,261.33,16600.0,227.0999,227.2216,226.9695,227.2042,16600.0
2014-11-13 11:20:00,261.31,261.34,261.27,261.31,2100.0,227.1868,227.2129,227.1521,227.1868,2100.0
2014-11-13 11:25:00,261.26,261.26,261.15,261.15,7400.0,227.1434,227.1434,227.0477,227.0477,7400.0
2014-11-13 11:30:00,261.12,261.12,260.89,260.95,7500.0,227.0216,227.0216,226.8217,226.8738,7500.0
2014-11-13 11:35:00,260.89,260.92,260.59,260.63,7300.0,226.8217,226.8478,226.5609,226.5956,7300.0
2014-11-13 11:40:00,260.59,260.59,260.39,260.51,146500.0,226.5609,226.5609,226.387,226.4913,146500.0
2014-11-13 11:45:00,260.52,260.72,260.46,260.7,17900.0,226.5,226.6739,226.4478,226.6565,17900.0
2014-11-13 11:50:00,260.68,260.81,260.61,260.81,11700.0,226.6391,226.7521,226.5782,226.7521,11700.0
2014-11-13 11:55:00,260.85,260.92,260.8,260.91,6200.0,226.7869,226.8478,226.7434,226.8391,6200.0
2014-11-13 12:00:00,260.94,260.94,260.76,260.77,8700.0,226.8651,226.8651,226.7087,226.7173,8700.0
2014-11-13 12:05:00,260.73,260.97,260.67,260.91,4200.0,226.6826,226.8912,226.6304,226.8391,4200.0
2014-11-13 12:10:00,260.99,261.01,260.87,260.91,4700.0,226.9086,226.926,226.8043,226.8391,4700.0
2014-11-13 12:15:00,260.95,261.1,260.88,261.0,3500.0,226.8738,227.0043,226.813,226.9173,3500.0
2014-11-13 12:20:00,261.02,261.07,260.98,261.04,4500.0,226.9347,226.9782,226.8999,226.9521,4500.0
2014-11-13 12:25:00,261.05,261.17,261.04,261.17,2200.0,226.9608,227.0651,226.9521,227.0651,2200.0
2014-11-13 12:30:00,261.24,261.32,261.1,261.12,5500.0,227.126,227.1955,227.0043,227.0216,5500.0
2014-11-13 12:35:00,261.17,261.2,261.16,261.2,1000.0,227.0651,227.0912,227.0564,227.0912,1000.0
2014-11-13 12:40:00,261.17,261.18,260.99,261.03,3900.0,227.0651,227.0738,226.9086,226.9434,3900.0
2014-11-13 12:45:00,261.07,261.09,261.04,261.06,1900.0,226.9782,226.9956,226.9521,226.9695,1900.0
2014-11-13 12:50:00,261.18,261.18,261.06,261.06,11100.0,227.0738,227.0738,226.9695,226.9695,11100.0
2014-11-13 12:55:00,261.09,261.11,260.99,260.99,2000.0,226.9956,227.0129,226.9086,226.9086,2000.0
2014-11-13 13:00:00,261.06,261.07,261.04,261.04,2400.0,226.9695,226.9782,226.9521,226.9521,2400.0
2014-11-13 13:05:00,261.03,261.04,260.67,260.67,8400.0,226.9434,226.9521,226.6304,226.6304,8400.0
2014-11-13 13:10:00,260.73,260.77,260.68,260.73,4200.0,226.6826,226.7173,226.6391,226.6826,4200.0
2014-11-13 13:15:00,260.68,260.77,260.68,260.77,2600.0,226.6391,226.7173,226.6391,226.7173,2600.0
2014-11-13 13:20:00,260.7,260.7,260.33,260.36,11600.0,226.6565,226.6565,226.3348,226.3609,11600.0
2014-11-13 13:25:00,260.33,260.5,260.3,260.43,9800.0,226.3348,226.4826,226.3087,226.4217,9800.0
2014-11-13 13:30:00,260.44,260.44,260.11,260.15,13500.0,226.4304,226.4304,226.1435,226.1783,13500.0
2014-11-13 13:35:00,260.15,260.22,260.0,260.22,13200.0,226.1783,226.2392,226.0479,226.2392,13200.0
2014-11-13 13:40:00,260.22,260.28,260.17,260.2,5800.0,226.2392,226.2913,226.1957,226.2218,5800.0
2014-11-13 13:45:00,260.21,260.3,260.15,260.28,16200.0,226.2305,226.3087,226.1783,226.2913,16200.0
2014-11-13 13:50:00,260.26,260.52,260.22,260.42,7200.0,226.2739,226.5,226.2392,226.4131,7200.0
2014-11-13 13:55:00,260.4,260.4,260.37,260.37,1000.0,226.3957,226.3957,226.3696,226.3696,1000.0
2014-11-13 14:00:00,260.38,260.47,260.33,260.45,4300.0,226.3783,226.4565,226.3348,226.4391,4300.0
2014-11-13 14:05:00,260.39,260.43,260.32,260.39,8600.0,226.387,226.4217,226.3261,226.387,8600.0
2014-11-13 14:10:00,260.38,260.38,260.08,260.14,28200.0,226.3783,226.3783,226.1175,226.1696,28200.0
2014-11-13 14:15:00,260.15,260.17,259.92,260.06,21800.0,226.1783,226.1957,225.9783,226.1001,21800.0
2014-11-13 14:20:00,260.08,260.09,259.98,259.98,7100.0,226.1175,226.1261,226.0305,226.0305,7100.0
2014-11-13 14:25:00,259.94,260.17,259.94,260.12,10200.0,225.9957,226.1957,225.9957,226.1522,10200.0
2014-11-13 14:30:00,260.15,260.27,260.13,260.23,9500.0,226.1783,226.2826,226.1609,226.2479,9500.0
2014-11-13 14:35:00,260.22,260.25,260.13,260.15,5500.0,226.2392,226.2653,226.1609,226.1783,5500.0
2014-11-13 14:40:00,260.19,260.29,260.16,260.29,7600.0,226.2131,226.3,226.187,226.3,7600.0
2014-11-13 14:45:00,260.33,260.56,260.32,260.48,14200.0,226.3348,226.5348,226.3261,226.4652,14200.0
2014-11-13 14:50:00,260.49,260.49,260.4,260.47,10700.0,226.4739,226.4739,226.3957,226.4565,10700.0
2014-11-13 14:55:00,260.43,260.46,260.21,260.21,21500.0,226.4217,226.4478,226.2305,226.2305,21500.0
2014-11-13 15:00:00,260.2,260.38,260.2,260.38,8400.0,226.2218,226.3783,226.2218,226.3783,8400.0
2014-11-13 15:05:00,260.38,260.54,260.31,260.54,10900.0,226.3783,226.5174,226.3174,226.5174,10900.0
2014-11-13 15:10:00,260.52,260.52,260.32,260.32,4800.0,226.5,226.5,226.3261,226.3261,4800.0
2014-11-13 15:15:00,260.35,260.45,260.35,260.38,5800.0,226.3522,226.4391,226.3522,226.3783,5800.0
2014-11-13 15:20:00,260.39,260.4,260.31,260.4,4900.0,226.387,226.3957,226.3174,226.3957,4900.0
2014-11-13 15:25:00,260.46,260.46,260.03,260.03,10100.0,226.4478,226.4478,226.074,226.074,10100.0
2014-11-13 15:30:00,260.06,260.46,259.95,260.43,42100.0,226.1001,226.4478,226.0044,226.4217,42100.0
2014-11-13 15:35:00,260.4,260.69,260.36,260.63,31300.0,226.3957,226.6478,226.3609,226.5956,31300.0
2014-11-13 15:40:00,260.62,261.02,260.62,260.9,46800.0,226.5869,226.9347,226.5869,226.8304,46800.0
2014-11-13 15:45:00,260.9,260.95,260.67,260.71,10600.0,226.8304,226.8738,226.6304,226.6652,10600.0
2014-11-13 15:50:00,260.73,260.87,260.67,260.67,34900.0,226.6826,226.8043,226.6304,226.6304,34900.0
2014-11-13 15:55:00,260.68,260.77,260.52,260.67,77400.0,226.6391,226.7173,226.5,226.6304,77400.0
2014-11-14 09:30:00,260.65,261.03,260.59,260.84,32800.0,226.613,226.9434,226.5609,226.7782,32800.0
2014-11-14 09:35:00,260.85,260.98,260.65,260.72,12700.0,226.7869,226.8999,226.613,226.6739,12700.0
2014-11-14 09:40:00,260.8,260.83,260.39,260.39,16400.0,226.7434,226.7695,226.387,226.387,16400.0
2014-11-14 09:45:00,260.39,260.52,260.12,260.2,9800.0,226.387,226.5,226.1522,226.2218,9800.0
2014-11-14 09:50:00,260.16,260.75,260.16,260.74,10000.0,226.187,226.7,226.187,226.6913,10000.0
2014-11-14 09:55:00,260.79,260.94,260.73,260.84,11900.0,226.7347,226.8651,226.6826,226.7782,11900.0
2014-11-14 10:00:00,260.88,261.45,260.88,261.34,12200.0,226.813,227.3086,226.813,227.2129,12200.0
2014-11-14 10:05:00,261.38,261.61,261.25,261.56,8700.0,227.2477,227.4477,227.1347,227.4042,8700.0
2014-11-14 10:10:00,261.57,261.68,261.53,261.55,12600.0,227.4129,227.5085,227.3781,227.3955,12600.0
2014-11-14 10:15:00,261.54,261.55,261.22,261.39,20800.0,227.3868,227.3955,227.1086,227.2564,20800.0
2014-11-14 10:20:00,261.44,261.59,261.34,261.59,33400.0,227.2999,227.4303,227.2129,227.4303,33400.0
2014-11-14 10:25:00,261.57,261.61,261.08,261.22,9900.0,227.4129,227.4477,226.9869,227.1086,9900.0
2014-11-14 10:30:00,261.19,261.3,261.0,261.01,6600.0,227.0825,227.1781,226.9173,226.926,6600.0
2014-11-14 10:35:00,261.0,261.2,260.95,261.16,6400.0,226.9173,227.0912,226.8738,227.0564,6400.0
2014-11-14 10:40:00,261.19,261.27,261.19,261.25,6300.0,227.0825,227.1521,227.0825,227.1347,6300.0
2014-11-14 10:45:00,261.29,261.53,261.29,261.39,10200.0,227.1694,227.3781,227.1694,227.2564,10200.0
2014-11-14 10:50:00,261.46,261.46,261.34,261.42,800.0,227.3172,227.3172,227.2129,227.2825,800.0
2014-11-14 10:55:00,261.47,261.55,261.41,261.42,4200.0,227.3259,227.3955,227.2738,227.2825,4200.0
2014-11-14 11:00:00,261.47,261.55,261.4,261.45,8200.0,227.3259,227.3955,227.2651,227.3086,8200.0
2014-11-14 11:05:00,261.5,261.63,261.44,261.47,4700.0,227.352,227.465,227.2999,227.3259,4700.0
2014-11-14 11:10:00,261.33,261.33,261.2,261.24,1000.0,227.2042,227.2042,227.0912,227.126,1000.0
2014-11-14 11:15:00,261.31,261.35,261.22,261.35,10000.0,227.1868,227.2216,227.1086,227.2216,10000.0
2014-11-14 11:20:00,261.37,261.54,261.33,261.39,14900.0,227.239,227.3868,227.2042,227.2564,14900.0
2014-11-14 11:25:00,261.41,261.41,261.25,261.28,11500.0,227.2738,227.2738,227.1347,227.1607,11500.0
2014-11-14 11:30:00,261.27,261.28,261.0,261.26,11900.0,227.1521,227.1607,226.9173,227.1434,11900.0
2014-11-14 11:35:00,261.23,261.23,261.12,261.14,26100.0,227.1173,227.1173,227.0216,227.039,26100.0
2014-11-14 11:40:00,261.14,261.15,260.93,260.97,54100.0,227.039,227.0477,226.8565,226.8912,54100.0
2014-11-14 11:45:00,261.0,261.0,260.87,260.89,103300.0,226.9173,226.9173,226.8043,226.8217,103300.0
2014-11-14 11:50:00,260.89,261.0,260.84,260.99,101200.0,226.8217,226.9173,226.7782,226.9086,101200.0
2014-11-14 11:55:00,260.98,261.0,260.9,260.99,25700.0,226.8999,226.9173,226.8304,226.9086,25700.0
2014-11-14 12:00:00,260.99,261.02,260.86,261.0,118300.0,226.9086,226.9347,226.7956,226.9173,118300.0
2014-11-14 12:05:00,261.0,261.0,260.89,260.89,18900.0,226.9173,226.9173,226.8217,226.8217,18900.0
2014-11-14 12:10:00,260.91,261.0,260.89,260.96,13200.0,226.8391,226.9173,226.8217,226.8825,13200.0
2014-11-14 12:15:00,260.96,260.96,260.75,260.79,25600.0,226.8825,226.8825,226.7,226.7347,25600.0
2014-11-14 12:20:00,260.8,260.86,260.75,260.81,5500.0,226.7434,226.7956,226.7,226.7521,5500.0
2014-11-14 12:25:00,260.78,260.86,260.78,260.86,5700.0,226.726,226.7956,226.726,226.7956,5700.0
2014-11-14 12:30:00,260.89,260.89,260.77,260.85,6500.0,226.8217,226.8217,226.7173,226.7869,6500.0
2014-11-14 12:35:00,260.95,260.96,260.89,260.93,18700.0,226.8738,226.8825,226.8217,226.8565,18700.0
2014-11-14 12:40:00,260.94,260.95,260.86,260.9,13500.0,226.8651,226.8738,226.7956,226.8304,13500.0
2014-11-14 12:45:00,260.9,260.9,260.82,260.84,32700.0,226.8304,226.8304,226.7608,226.7782,32700.0
2014-11-14 12:50:00,260.83,260.85,260.73,260.78,9800.0,226.7695,226.7869,226.6826,226.726,9800.0
2014-11-14 12:55:00,260.77,260.79,260.7,260.72,11200.0,226.7173,226.7347,226.6565,226.6739,11200.0
2014-11-14 13:00:00,260.7,260.7,260.59,260.63,13300.0,226.6565,226.6565,226.5609,226.5956,13300.0
2014-11-14 13:05:00,260.65,260.65,260.64,260.64,26300.0,226.613,226.613,226.6043,226.6043,26300.0
2014-11-14 13:10:00,260.65,260.65,260.49,260.52,25300.0,226.613,226.613,226.4739,226.5,25300.0
2014-11-14 13:15:00,260.52,260.6,260.5,260.59,7400.0,226.5,226.5695,226.4826,226.5609,7400.0
2014-11-14 13:20:00,260.6,260.61,260.46,260.5,11900.0,226.5695,226.5782,226.4478,226.4826,11900.0
2014-11-14 13:25:00,260.52,260.52,260.47,260.52,34800.0,226.5,226.5,226.4565,226.5,34800.0
2014-11-14 13:30:00,260.52,260.55,260.44,260.52,76900.0,226.5,226.5261,226.4304,226.5,76900.0
2014-11-14 13:35:00,260.52,260.6,260.51,260.55,40100.0,226.5,226.5695,226.4913,226.5261,40100.0
2014-11-14 13:40:00,260.6,260.6,260.57,260.59,37900.0,226.5695,226.5695,226.5435,226.5609,37900.0
2014-11-14 13:45:00,260.6,260.6,260.57,260.6,32700.0,226.5695,226.5695,226.5435,226.5695,32700.0
2014-11-14 13:50:00,260.6,260.6,260.56,260.58,42400.0,226.5695,226.5695,226.5348,226.5522,42400.0
2014-11-14 13:55:00,260.59,260.59,260.38,260.38,33100.0,226.5609,226.5609,226.3783,226.3783,33100.0
2014-11-14 14:00:00,260.37,260.42,260.34,260.37,42600.0,226.3696,226.4131,226.3435,226.3696,42600.0
2014-11-14 14:05:00,260.38,260.43,260.3,260.39,76200.0,226.3783,226.4217,226.3087,226.387,76200.0
2014-11-14 14:10:00,260.39,260.56,260.39,260.56,10000.0,226.387,226.5348,226.387,226.5348,10000.0
2014-11-14 14:15:00,260.55,260.6,260.54,260.59,10800.0,226.5261,226.5695,226.5174,226.5609,10800.0
2014-11-14 14:20:00,260.6,260.6,260.49,260.5,25100.0,226.5695,226.5695,226.4739,226.4826,25100.0
2014-11-14 14:25:00,260.52,260.6,260.52,260.59,10900.0,226.5,226.5695,226.5,226.5609,10900.0
2014-11-14 14:30:00,260.6,260.62,260.54,260.6,79500.0,226.5695,226.5869,226.5174,226.5695,79500.0
2014-11-14 14:35:00,260.6,260.6,260.55,260.58,40400.0,226.5695,226.5695,226.5261,226.5522,40400.0
2014-11-14 14:40:00,260.58,260.66,260.58,260.61,19100.0,226.5522,226.6217,226.5522,226.5782,19100.0
2014-11-14 14:45:00,260.63,260.63,260.56,260.56,26300.0,226.5956,226.5956,226.5348,226.5348,26300.0
2014-11-14 14:50:00,260.57,260.6,260.52,260.55,49100.0,226.5435,226.5695,226.5,226.5261,49100.0
2014-11-14 14:55:00,260.56,260.57,260.53,260.55,33300.0,226.5348,226.5435,226.5087,226.5261,33300.0
2014-11-14 15:00:00,260.55,260.55,260.5,260.53,110700.0,226.5261,226.5261,226.4826,226.5087,110700.0
2014-11-14 15:05:00,260.52,260.56,260.51,260.52,46200.0,226.5,226.5348,226.4913,226.5,46200.0
2014-11-14 15:10:00,260.53,260.55,260.52,260.53,10300.0,226.5087,226.5261,226.5,226.5087,10300.0
2014-11-14 15:15:00,260.54,260.54,260.43,260.47,13000.0,226.5174,226.5174,226.4217,226.4565,13000.0
2014-11-14 15:20:00,260.45,260.51,260.45,260.46,25800.0,226.4391,226.4913,226.4391,226.4478,25800.0
2014-11-14 15:25:00,260.48,260.55,260.48,260.53,6100.0,226.4652,226.5261,226.4652,226.5087,6100.0
2014-11-14 15:30:00,260.57,260.65,260.53,260.62,11600.0,226.5435,226.613,226.5087,226.5869,11600.0
2014-11-14 15:35:00,260.63,260.69,260.62,260.64,43100.0,226.5956,226.6478,226.5869,226.6043,43100.0
2014-11-14 15:40:00,260.64,260.66,260.57,260.64,28900.0,226.6043,226.6217,226.5435,226.6043,28900.0
2014-11-14 15:45:00,260.65,260.69,260.56,260.56,38100.0,226.613,226.6478,226.5348,226.5348,38100.0
2014-11-14 15:50:00,260.56,260.64,260.5,260.54,84400.0,226.5348,226.6043,226.4826,226.5174,84400.0
2014-11-14 15:55:00,260.52,260.58,260.42,260.54,51000.0,226.5,226.5522,226.4131,226.5174,51000.0
2014-11-17 09:30:00,260.04,260.68,259.83,260.29,64400.0,226.0827,226.6391,225.9001,226.3,64400.0
2014-11-17 09:35:00,260.36,260.63,260.25,260.56,22800.0,226.3609,226.5956,226.2653,226.5348,22800.0
2014-11-17 09:40:00,260.48,260.7,260.34,260.58,19000.0,226.4652,226.6565,226.3435,226.5522,19000.0
2014-11-17 09:45:00,260.6,260.71,260.6,260.64,6200.0,226.5695,226.6652,226.5695,226.6043,6200.0
2014-11-17 09:50:00,260.62,260.72,260.33,260.33,8100.0,226.5869,226.6739,226.3348,226.3348,8100.0
2014-11-17 09:55:00,260.2,260.3,260.09,260.25,26800.0,226.2218,226.3087,226.1261,226.2653,26800.0
2014-11-17 10:00:00,260.27,260.49,260.17,260.18,11500.0,226.2826,226.4739,226.1957,226.2044,11500.0
2014-11-17 10:05:00,260.21,260.21,259.74,259.8,9800.0,226.2305,226.2305,225.8219,225.874,9800.0
2014-11-17 10:10:00,259.77,260.09,259.65,259.96,28800.0,225.8479,226.1261,225.7436,226.0131,28800.0
2014-11-17 10:15:00,260.02,260.17,259.79,260.06,19000.0,226.0653,226.1957,225.8653,226.1001,19000.0
2014-11-17 10:20:00,260.0,260.18,259.93,260.17,10600.0,226.0479,226.2044,225.987,226.1957,10600.0
2014-11-17 10:25:00,260.26,260.52,260.18,260.48,39500.0,226.2739,226.5,226.2044,226.4652,39500.0
2014-11-17 10:30:00,260.46,260.49,260.22,260.31,17700.0,226.4478,226.4739,226.2392,226.3174,17700.0
2014-11-17 10:35:00,260.3,260.41,260.22,260.33,12900.0,226.3087,226.4044,226.2392,226.3348,12900.0
2014-11-17 10:40:00,260.26,260.33,260.14,260.16,14600.0,226.2739,226.3348,226.1696,226.187,14600.0
2014-11-17 10:45:00,260.15,260.17,259.93,260.07,19300.0,226.1783,226.1957,225.987,226.1088,19300.0
2014-11-17 10:50:00,260.03,260.13,259.94,260.08,12200.0,226.074,226.1609,225.9957,226.1175,12200.0
2014-11-17 10:55:00,260.1,260.31,260.1,260.3,13800.0,226.1348,226.3174,226.1348,226.3087,13800.0
2014-11-17 11:00:00,260.28,260.28,260.07,260.09,6400.0,226.2913,226.2913,226.1088,226.1261,6400.0
2014-11-17 11:05:00,260.17,260.17,260.0,260.1,10000.0,226.1957,226.1957,226.0479,226.1348,10000.0
2014-11-17 11:10:00,260.06,260.2,259.94,260.13,8200.0,226.1001,226.2218,225.9957,226.1609,8200.0
2014-11-17 11:15:00,260.06,260.23,260.06,260.23,4200.0,226.1001,226.2479,226.1001,226.2479,4200.0
2014-11-17 11:20:00,260.28,260.37,260.11,260.11,3900.0,226.2913,226.3696,226.1435,226.1435,3900.0
2014-11-17 11:25:00,260.08,260.1,259.76,259.81,11000.0,226.1175,226.1348,225.8392,225.8827,11000.0
2014-11-17 11:30:00,259.8,259.91,259.68,259.76,4100.0,225.874,225.9697,225.7697,225.8392,4100.0
2014-11-17 11:35:00,259.76,259.92,259.7,259.74,2400.0,225.8392,225.9783,225.7871,225.8219,2400.0
2014-11-17 11:40:00,259.75,259.98,259.73,259.89,2400.0,225.8305,226.0305,225.8132,225.9523,2400.0
2014-11-17 11:45:00,259.96,260.0,259.88,259.93,2100.0,226.0131,226.0479,225.9436,225.987,2100.0
2014-11-17 11:50:00,259.94,260.07,259.8,260.07,2600.0,225.9957,226.1088,225.874,226.1088,2600.0
2014-11-17 11:55:00,260.07,260.08,259.98,260.08,2300.0,226.1088,226.1175,226.0305,226.1175,2300.0
2014-11-17 12:00:00,260.1,260.17,259.91,259.97,3200.0,226.1348,226.1957,225.9697,226.0218,3200.0
2014-11-17 12:05:00,259.97,260.02,259.96,260.01,3000.0,226.0218,226.0653,226.0131,226.0566,3000.0
2014-11-17 12:10:00,260.01,260.2,260.01,260.19,4800.0,226.0566,226.2218,226.0566,226.2131,4800.0
2014-11-17 12:15:00,260.14,260.23,260.14,260.14,2700.0,226.1696,226.2479,226.1696,226.1696,2700.0
2014-11-17 12:20:00,260.12,260.21,260.12,260.12,3800.0,226.1522,226.2305,226.1522,226.1522,3800.0
2014-11-17 12:25:00,260.12,260.28,260.08,260.22,5700.0,226.1522,226.2913,226.1175,226.2392,5700.0
2014-11-17 12:30:00,260.21,260.29,260.2,260.28,6100.0,226.2305,226.3,226.2218,226.2913,6100.0
2014-11-17 12:35:00,260.26,260.31,260.23,260.31,5700.0,226.2739,226.3174,226.2479,226.3174,5700.0
2014-11-17 12:40:00,260.36,260.59,260.34,260.45,2400.0,226.3609,226.5609,226.3435,226.4391,2400.0
2014-11-17 12:45:00,260.45,260.58,260.45,260.55,6000.0,226.4391,226.5522,226.4391,226.5261,6000.0
2014-11-17 12:50:00,260.55,260.57,260.5,260.56,9000.0,226.5261,226.5435,226.4826,226.5348,9000.0
2014-11-17 12:55:00,260.54,260.55,260.37,260.37,7400.0,226.5174,226.5261,226.3696,226.3696,7400.0
2014-11-17 13:00:00,260.41,260.42,260.32,260.34,2800.0,226.4044,226.4131,226.3261,226.3435,2800.0
2014-11-17 13:05:00,260.44,260.53,260.43,260.51,900.0,226.4304,226.5087,226.4217,226.4913,900.0
2014-11-17 13:10:00,260.48,260.58,260.47,260.57,10600.0,226.4652,226.5522,226.4565,226.5435,10600.0
2014-11-17 13:15:00,260.55,260.75,260.55,260.69,7300.0,226.5261,226.7,226.5261,226.6478,7300.0
2014-11-17 13:20:00,260.7,260.86,260.65,260.85,4300.0,226.6565,226.7956,226.613,226.7869,4300.0
2014-11-17 13:25:00,260.83,260.84,260.66,260.66,2100.0,226.7695,226.7782,226.6217,226.6217,2100.0
2014-11-17 13:30:00,260.71,260.76,260.67,260.67,1400.0,226.6652,226.7087,226.6304,226.6304,1400.0
2014-11-17 13:35:00,260.66,260.68,260.56,260.56,7800.0,226.6217,226.6391,226.5348,226.5348,7800.0
2014-11-17 13:40:00,260.58,260.71,260.58,260.7,600.0,226.5522,226.6652,226.5522,226.6565,600.0
2014-11-17 13:45:00,260.68,260.68,260.34,260.38,7700.0,226.6391,226.6391,226.3435,226.3783,7700.0
2014-11-17 13:50:00,260.39,260.49,260.37,260.48,3100.0,226.387,226.4739,226.3696,226.4652,3100.0
2014-11-17 13:55:00,260.48,260.57,260.48,260.5,3400.0,226.4652,226.5435,226.4652,226.4826,3400.0
2014-11-17 14:00:00,260.5,260.63,260.47,260.62,13300.0,226.4826,226.5956,226.4565,226.5869,13300.0
2014-11-17 14:05:00,260.64,260.67,260.57,260.58,3400.0,226.6043,226.6304,226.5435,226.5522,3400.0
2014-11-17 14:10:00,260.59,260.7,260.59,260.7,6500.0,226.5609,226.6565,226.5609,226.6565,6500.0
2014-11-17 14:15:00,260.64,260.69,260.64,260.65,1300.0,226.6043,226.6478,226.6043,226.613,1300.0
2014-11-17 14:20:00,260.7,260.73,260.6,260.61,2000.0,226.6565,226.6826,226.5695,226.5782,2000.0
2014-11-17 14:25:00,260.6,260.65,260.6,260.6,7600.0,226.5695,226.613,226.5695,226.5695,7600.0
2014-11-17 14:30:00,260.6,260.68,260.53,260.67,15900.0,226.5695,226.6391,226.5087,226.6304,15900.0
2014-11-17 14:35:00,260.63,260.71,260.63,260.66,9500.0,226.5956,226.6652,226.5956,226.6217,9500.0
2014-11-17 14:40:00,260.63,260.7,260.63,260.68,2300.0,226.5956,226.6565,226.5956,226.6391,2300.0
2014-11-17 14:45:00,260.64,260.69,260.52,260.54,3700.0,226.6043,226.6478,226.5,226.5174,3700.0
2014-11-17 14:50:00,260.52,260.59,260.51,260.59,2400.0,226.5,226.5609,226.4913,226.5609,2400.0
2014-11-17 14:55:00,260.58,260.63,260.55,260.59,2400.0,226.5522,226.5956,226.5261,226.5609,2400.0
2014-11-17 15:00:00,260.51,260.52,260.43,260.45,3600.0,226.4913,226.5,226.4217,226.4391,3600.0
2014-11-17 15:05:00,260.45,260.45,260.32,260.45,8500.0,226.4391,226.4391,226.3261,226.4391,8500.0
2014-11-17 15:10:00,260.45,260.45,260.34,260.37,9300.0,226.4391,226.4391,226.3435,226.3696,9300.0
2014-11-17 15:15:00,260.38,260.38,260.2,260.26,15200.0,226.3783,226.3783,226.2218,226.2739,15200.0
2014-11-17 15:20:00,260.27,260.31,260.19,260.31,5500.0,226.2826,226.3174,226.2131,226.3174,5500.0
2014-11-17 15:25:00,260.3,260.34,260.24,260.26,7600.0,226.3087,226.3435,226.2566,226.2739,7600.0
2014-11-17 15:30:00,260.24,260.29,260.18,260.2,24300.0,226.2566,226.3,226.2044,226.2218,24300.0
2014-11-17 15:35:00,260.2,260.29,260.06,260.28,13000.0,226.2218,226.3,226.1001,226.2913,13000.0
2014-11-17 15:40:00,260.31,260.31,260.14,260.15,6700.0,226.3174,226.3174,226.1696,226.1783,6700.0
2014-11-17 15:45:00,260.17,260.22,260.17,260.18,6400.0,226.1957,226.2392,226.1957,226.2044,6400.0
2014-11-17 15:50:00,260.18,260.32,260.15,260.17,17100.0,226.2044,226.3261,226.1783,226.1957,17100.0
2014-11-17 15:55:00,260.18,260.33,260.13,260.13,140400.0,226.2044,226.3348,226.1609,226.1609,140400.0
2014-11-18 09:30:00,260.54,260.95,260.47,260.91,25200.0,226.5174,226.8738,226.4565,226.8391,25200.0
2014-11-18 09:35:00,260.92,261.55,260.92,261.29,27000.0,226.8478,227.3955,226.8478,227.1694,27000.0
2014-11-18 09:40:00,261.31,261.7,261.29,261.48,22900.0,227.1868,227.5259,227.1694,227.3346,22900.0
2014-11-18 09:45:00,261.49,261.78,261.45,261.75,22200.0,227.3433,227.5955,227.3086,227.5694,22200.0
2014-11-18 09:50:00,261.78,261.97,261.72,261.77,15400.0,227.5955,227.7606,227.5433,227.5868,15400.0
2014-11-18 09:55:00,261.82,261.95,261.82,261.89,4200.0,227.6302,227.7433,227.6302,227.6911,4200.0
2014-11-18 10:00:00,261.9,262.16,261.87,261.87,9100.0,227.6998,227.9258,227.6737,227.6737,9100.0
2014-11-18 10:05:00,261.91,261.99,261.82,261.99,4500.0,227.7085,227.778,227.6302,227.778,4500.0
2014-11-18 10:10:00,262.04,262.2,261.92,261.92,13200.0,227.8215,227.9606,227.7172,227.7172,13200.0
2014-11-18 10:15:00,261.88,262.03,261.86,262.0,4300.0,227.6824,227.8128,227.665,227.7867,4300.0
2014-11-18 10:20:00,262.02,262.02,261.85,261.93,10500.0,227.8041,227.8041,227.6563,227.7259,10500.0
2014-11-18 10:25:00,261.93,261.93,261.71,261.71,2700.0,227.7259,227.7259,227.5346,227.5346,2700.0
2014-11-18 10:30:00,261.78,261.84,261.67,261.71,5600.0,227.5955,227.6476,227.4998,227.5346,5600.0
2014-11-18 10:35:00,261.63,261.68,261.4,261.59,15000.0,227.465,227.5085,227.2651,227.4303,15000.0
2014-11-18 10:40:00,261.61,261.81,261.61,261.8,10300.0,227.4477,227.6215,227.4477,227.6128,10300.0
2014-11-18 10:45:00,261.79,261.87,261.68,261.84,10700.0,227.6042,227.6737,227.5085,227.6476,10700.0
2014-11-18 10:50:00,261.85,261.85,261.73,261.76,3800.0,227.6563,227.6563,227.552,227.5781,3800.0
2014-11-18 10:55:00,261.77,261.88,261.74,261.81,3300.0,227.5868,227.6824,227.5607,227.6215,3300.0
2014-11-18 11:00:00,261.83,261.92,261.75,261.75,1600.0,227.6389,227.7172,227.5694,227.5694,1600.0
2014-11-18 11:05:00,261.7,261.87,261.7,261.85,2900.0,227.5259,227.6737,227.5259,227.6563,2900.0
2014-11-18 11:10:00,261.82,261.82,261.71,261.75,4600.0,227.6302,227.6302,227.5346,227.5694,4600.0
2014-11-18 11:15:00,261.83,261.94,261.82,261.93,4800.0,227.6389,227.7346,227.6302,227.7259,4800.0
2014-11-18 11:20:00,261.95,261.95,261.85,261.85,2700.0,227.7433,227.7433,227.6563,227.6563,2700.0
2014-11-18 11:25:00,261.89,261.91,261.74,261.82,2500.0,227.6911,227.7085,227.5607,227.6302,2500.0
2014-11-18 11:30:00,261.81,261.85,261.81,261.84,6300.0,227.6215,227.6563,227.6215,227.6476,6300.0
2014-11-18 11:35:00,261.91,262.0,261.89,261.98,4300.0,227.7085,227.7867,227.6911,227.7693,4300.0
2014-11-18 11:40:00,261.94,261.97,261.86,261.88,14300.0,227.7346,227.7606,227.665,227.6824,14300.0
2014-11-18 11:45:00,261.87,261.92,261.85,261.9,4300.0,227.6737,227.7172,227.6563,227.6998,4300.0
2014-11-18 11:50:00,261.93,262.0,261.9,261.91,6100.0,227.7259,227.7867,227.6998,227.7085,6100.0
2014-11-18 11:55:00,261.86,261.94,261.86,261.94,2100.0,227.665,227.7346,227.665,227.7346,2100.0
2014-11-18 12:00:00,261.97,261.98,261.86,261.88,2000.0,227.7606,227.7693,227.665,227.6824,2000.0
2014-11-18 12:05:00,261.88,262.12,261.88,262.12,7400.0,227.6824,227.8911,227.6824,227.8911,7400.0
2014-11-18 12:10:00,262.13,262.24,262.1,262.11,6500.0,227.8998,227.9954,227.8737,227.8824,6500.0
2014-11-18 12:15:00,262.14,262.22,262.14,262.2,7500.0,227.9084,227.978,227.9084,227.9606,7500.0
2014-11-18 12:20:00,262.16,262.16,262.09,262.14,1800.0,227.9258,227.9258,227.865,227.9084,1800.0
2014-11-18 12:25:00,262.11,262.13,262.05,262.07,14700.0,227.8824,227.8998,227.8302,227.8476,14700.0
2014-11-18 12:30:00,262.07,262.25,262.07,262.25,8900.0,227.8476,228.0041,227.8476,228.0041,8900.0
2014-11-18 12:35:00,262.26,262.3,262.16,262.22,16400.0,228.0128,228.0476,227.9258,227.978,16400.0
2014-11-18 12:40:00,262.23,262.42,262.23,262.33,17400.0,227.9867,228.1519,227.9867,228.0736,17400.0
2014-11-18 12:45:00,262.33,262.38,262.26,262.26,6400.0,228.0736,228.1171,228.0128,228.0128,6400.0
2014-11-18 12:50:00,262.29,262.29,262.22,262.26,12700.0,228.0389,228.0389,227.978,228.0128,12700.0
2014-11-18 12:55:00,262.28,262.4,262.26,262.37,18200.0,228.0302,228.1345,228.0128,228.1084,18200.0
2014-11-18 13:00:00,262.38,262.43,262.34,262.36,10900.0,228.1171,228.1606,228.0823,228.0997,10900.0
2014-11-18 13:05:00,262.43,262.43,262.35,262.35,6600.0,228.1606,228.1606,228.091,228.091,6600.0
2014-11-18 13:10:00,262.38,262.4,262.21,262.28,12900.0,228.1171,228.1345,227.9693,228.0302,12900.0
2014-11-18 13:15:00,262.23,262.32,262.23,262.26,11700.0,227.9867,228.0649,227.9867,228.0128,11700.0
2014-11-18 13:20:00,262.25,262.41,262.24,262.32,12300.0,228.0041,228.1432,227.9954,228.0649,12300.0
2014-11-18 13:25:00,262.33,262.4,262.32,262.37,17000.0,228.0736,228.1345,228.0649,228.1084,17000.0
2014-11-18 13:30:00,262.34,262.35,262.2,262.35,20900.0,228.0823,228.091,227.9606,228.091,20900.0
2014-11-18 13:35:00,262.33,262.33,262.17,262.18,16700.0,228.0736,228.0736,227.9345,227.9432,16700.0
2014-11-18 13:40:00,262.2,262.22,262.13,262.16,10600.0,227.9606,227.978,227.8998,227.9258,10600.0
2014-11-18 13:45:00,262.16,262.21,262.1,262.1,13300.0,227.9258,227.9693,227.8737,227.8737,13300.0
2014-11-18 13:50:00,262.1,262.23,262.1,262.19,20500.0,227.8737,227.9867,227.8737,227.9519,20500.0
2014-11-18 13:55:00,262.22,262.33,262.18,262.3,31500.0,227.978,228.0736,227.9432,228.0476,31500.0
2014-11-18 14:00:00,262.31,262.41,262.25,262.39,25000.0,228.0562,228.1432,228.0041,228.1258,25000.0
2014-11-18 14:05:00,262.4,262.45,262.36,262.43,16600.0,228.1345,228.178,228.0997,228.1606,16600.0
2014-11-18 14:10:00,262.44,262.53,262.44,262.49,32000.0,228.1693,228.2475,228.1693,228.2127,32000.0
2014-11-18 14:15:00,262.47,262.54,262.45,262.54,11300.0,228.1954,228.2562,228.178,228.2562,11300.0
2014-11-18 14:20:00,262.55,262.56,262.49,262.5,17800.0,228.2649,228.2736,228.2127,228.2214,17800.0
2014-11-18 14:25:00,262.5,262.5,262.38,262.4,12600.0,228.2214,228.2214,228.1171,228.1345,12600.0
2014-11-18 14:30:00,262.38,262.45,262.36,262.42,7700.0,228.1171,228.178,228.0997,228.1519,7700.0
2014-11-18 14:35:00,262.42,262.47,262.4,262.44,11500.0,228.1519,228.1954,228.1345,228.1693,11500.0
2014-11-18 14:40:00,262.41,262.43,262.34,262.43,11000.0,228.1432,228.1606,228.0823,228.1606,11000.0
2014-11-18 14:45:00,262.4,262.4,262.32,262.39,10600.0,228.1345,228.1345,228.0649,228.1258,10600.0
2014-11-18 14:50:00,262.37,262.39,262.31,262.33,5000.0,228.1084,228.1258,228.0562,228.0736,5000.0
2014-11-18 14:55:00,262.33,262.35,262.16,262.23,22200.0,228.0736,228.091,227.9258,227.9867,22200.0
2014-11-18 15:00:00,262.22,262.26,262.21,262.23,15500.0,227.978,228.0128,227.9693,227.9867,15500.0
2014-11-18 15:05:00,262.23,262.29,262.19,262.29,25500.0,227.9867,228.0389,227.9519,228.0389,25500.0
2014-11-18 15:10:00,262.27,262.27,262.18,262.22,38000.0,228.0215,228.0215,227.9432,227.978,38000.0
2014-11-18 15:15:00,262.21,262.21,262.07,262.11,47400.0,227.9693,227.9693,227.8476,227.8824,47400.0
2014-11-18 15:20:00,262.06,262.09,261.98,261.98,13300.0,227.8389,227.865,227.7693,227.7693,13300.0
2014-11-18 15:25:00,261.98,262.07,261.98,262.01,16400.0,227.7693,227.8476,227.7693,227.7954,16400.0
2014-11-18 15:30:00,262.03,262.07,261.89,261.99,36300.0,227.8128,227.8476,227.6911,227.778,36300.0
2014-11-18 15:35:00,261.98,261.98,261.89,261.92,16800.0,227.7693,227.7693,227.6911,227.7172,16800.0
2014-11-18 15:40:00,261.92,262.1,261.91,262.1,15600.0,227.7172,227.8737,227.7085,227.8737,15600.0
2014-11-18 15:45:00,262.09,262.09,261.79,261.81,24700.0,227.865,227.865,227.6042,227.6215,24700.0
2014-11-18 15:50:00,261.81,261.81,261.58,261.64,25300.0,227.6215,227.6215,227.4216,227.4737,25300.0
2014-11-18 15:55:00,261.63,261.68,261.49,261.62,139000.0,227.465,227.5085,227.3433,227.4564,139000.0
2014-11-19 09:30:00,261.26,261.26,260.16,260.17,38400.0,227.1434,227.1434,226.187,226.1957,38400.0
2014-11-19 09:35:00,260.16,260.38,259.68,260.33,87800.0,226.187,226.3783,225.7697,226.3348,87800.0
2014-11-19 09:40:00,260.39,260.58,260.13,260.54,36500.0,226.387,226.5522,226.1609,226.5174,36500.0
2014-11-19 09:45:00,260.5,260.85,260.43,260.59,20000.0,226.4826,226.7869,226.4217,226.5609,20000.0
2014-11-19 09:50:00,260.56,260.88,260.5,260.84,114300.0,226.5348,226.813,226.4826,226.7782,114300.0
2014-11-19 09:55:00,260.82,260.84,260.59,260.74,14800.0,226.7608,226.7782,226.5609,226.6913,14800.0
2014-11-19 10:00:00,260.58,260.68,260.41,260.41,41100.0,226.5522,226.6391,226.4044,226.4044,41100.0
2014-11-19 10:05:00,260.47,260.62,260.29,260.59,12000.0,226.4565,226.5869,226.3,226.5609,12000.0
2014-11-19 10:10:00,260.56,260.59,260.42,260.58,6600.0,226.5348,226.5609,226.4131,226.5522,6600.0
2014-11-19 10:15:00,260.57,260.73,260.44,260.62,12200.0,226.5435,226.6826,226.4304,226.5869,12200.0
2014-11-19 10:20:00,260.67,260.68,260.5,260.54,13000.0,226.6304,226.6391,226.4826,226.5174,13000.0
2014-11-19 10:25:00,260.53,260.56,260.3,260.44,11300.0,226.5087,226.5348,226.3087,226.4304,11300.0
2014-11-19 10:30:00,260.37,260.62,260.37,260.4,19100.0,226.3696,226.5869,226.3696,226.3957,19100.0
2014-11-19 10:35:00,260.43,260.46,259.82,259.83,36700.0,226.4217,226.4478,225.8914,225.9001,36700.0
2014-11-19 10:40:00,259.83,259.9,259.64,259.82,13800.0,225.9001,225.961,225.7349,225.8914,13800.0
2014-11-19 10:45:00,259.74,259.79,259.61,259.61,17700.0,225.8219,225.8653,225.7088,225.7088,17700.0
2014-11-19 10:50:00,259.63,259.76,259.5,259.75,6700.0,225.7262,225.8392,225.6132,225.8305,6700.0
2014-11-19 10:55:00,259.79,259.79,259.43,259.45,11300.0,225.8653,225.8653,225.5523,225.5697,11300.0
2014-11-19 11:00:00,259.43,259.5,259.22,259.25,9300.0,225.5523,225.6132,225.3698,225.3958,9300.0
2014-11-19 11:05:00,259.24,259.47,259.11,259.44,15800.0,225.3871,225.5871,225.2741,225.561,15800.0
2014-11-19 11:10:00,259.54,259.54,259.36,259.52,21800.0,225.648,225.648,225.4915,225.6306,21800.0
2014-11-19 11:15:00,259.48,259.65,259.48,259.59,6900.0,225.5958,225.7436,225.5958,225.6914,6900.0
2014-11-19 11:20:00,259.59,259.68,259.5,259.68,2200.0,225.6914,225.7697,225.6132,225.7697,2200.0
2014-11-19 11:25:00,259.68,259.71,259.54,259.56,5800.0,225.7697,225.7958,225.648,225.6654,5800.0
2014-11-19 11:30:00,259.59,259.83,259.51,259.74,24900.0,225.6914,225.9001,225.6219,225.8219,24900.0
2014-11-19 11:35:00,259.76,259.8,259.62,259.64,20900.0,225.8392,225.874,225.7175,225.7349,20900.0
2014-11-19 11:40:00,259.66,259.86,259.66,259.85,13000.0,225.7523,225.9262,225.7523,225.9175,13000.0
2014-11-19 11:45:00,259.91,260.1,259.9,259.97,20800.0,225.9697,226.1348,225.961,226.0218,20800.0
2014-11-19 11:50:00,260.0,260.09,259.95,260.0,17500.0,226.0479,226.1261,226.0044,226.0479,17500.0
2014-11-19 11:55:00,260.07,260.12,259.97,260.07,7700.0,226.1088,226.1522,226.0218,226.1088,7700.0
2014-11-19 12:00:00,260.11,260.34,260.11,260.34,33100.0,226.1435,226.3435,226.1435,226.3435,33100.0
2014-11-19 12:05:00,260.3,260.41,260.23,260.31,21000.0,226.3087,226.4044,226.2479,226.3174,21000.0
2014-11-19 12:10:00,260.35,260.42,260.32,260.41,21400.0,226.3522,226.4131,226.3261,226.4044,21400.0
2014-11-19 12:15:00,260.47,260.66,260.36,260.59,21800.0,226.4565,226.6217,226.3609,226.5609,21800.0
2014-11-19 12:20:00,260.6,260.63,260.49,260.5,18500.0,226.5695,226.5956,226.4739,226.4826,18500.0
2014-11-19 12:25:00,260.52,260.62,260.52,260.6,13100.0,226.5,226.5869,226.5,226.5695,13100.0
2014-11-19 12:30:00,260.6,260.6,260.52,260.6,6200.0,226.5695,226.5695,226.5,226.5695,6200.0
2014-11-19 12:35:00,260.67,260.72,260.41,260.46,19200.0,226.6304,226.6739,226.4044,226.4478,19200.0
2014-11-19 12:40:00,260.46,260.55,260.4,260.5,7700.0,226.4478,226.5261,226.3957,226.4826,7700.0
2014-11-19 12:45:00,260.54,260.59,260.43,260.51,10900.0,226.5174,226.5609,226.4217,226.4913,10900.0
2014-11-19 12:50:00,260.55,260.66,260.54,260.59,10100.0,226.5261,226.6217,226.5174,226.5609,10100.0
2014-11-19 12:55:00,260.62,260.86,260.61,260.86,9400.0,226.5869,226.7956,226.5782,226.7956,9400.0
2014-11-19 13:00:00,260.85,260.96,260.69,260.69,17500.0,226.7869,226.8825,226.6478,226.6478,17500.0
2014-11-19 13:05:00,260.71,260.78,260.62,260.76,6700.0,226.6652,226.726,226.5869,226.7087,6700.0
2014-11-19 13:10:00,260.77,260.88,260.77,260.88,2600.0,226.7173,226.813,226.7173,226.813,2600.0
2014-11-19 13:15:00,260.86,260.9,260.81,260.9,4000.0,226.7956,226.8304,226.7521,226.8304,4000.0
2014-11-19 13:20:00,260.93,261.06,260.93,261.02,3800.0,226.8565,226.9695,226.8565,226.9347,3800.0
2014-11-19 13:25:00,260.99,261.07,260.91,260.94,2700.0,226.9086,226.9782,226.8391,226.8651,2700.0
2014-11-19 13:30:00,260.91,260.92,260.82,260.82,2900.0,226.8391,226.8478,226.7608,226.7608,2900.0
2014-11-19 13:35:00,260.83,260.91,260.82,260.89,6400.0,226.7695,226.8391,226.7608,226.8217,6400.0
2014-11-19 13:40:00,260.89,260.95,260.89,260.93,1700.0,226.8217,226.8738,226.8217,226.8565,1700.0
2014-11-19 13:45:00,260.9,260.92,260.72,260.72,3600.0,226.8304,226.8478,226.6739,226.6739,3600.0
2014-11-19 13:50:00,260.72,260.91,260.72,260.91,15800.0,226.6739,226.8391,226.6739,226.8391,15800.0
2014-11-19 13:55:00,260.94,260.95,260.91,260.94,800.0,226.8651,226.8738,226.8391,226.8651,800.0
2014-11-19 14:00:00,260.84,261.3,260.76,261.17,16500.0,226.7782,227.1781,226.7087,227.0651,16500.0
2014-11-19 14:05:00,261.12,261.14,261.01,261.05,14600.0,227.0216,227.039,226.926,226.9608,14600.0
2014-11-19 14:10:00,261.06,261.18,260.99,260.99,7200.0,226.9695,227.0738,226.9086,226.9086,7200.0
2014-11-19 14:15:00,260.99,261.23,260.99,261.23,6000.0,226.9086,227.1173,226.9086,227.1173,6000.0
2014-11-19 14:20:00,261.18,261.19,260.58,260.69,19900.0,227.0738,227.0825,226.5522,226.6478,19900.0
2014-11-19 14:25:00,260.72,260.88,260.72,260.75,29200.0,226.6739,226.813,226.6739,226.7,29200.0
2014-11-19 14:30:00,260.8,260.95,260.77,260.88,12200.0,226.7434,226.8738,226.7173,226.813,12200.0
2014-11-19 14:35:00,260.8,260.8,260.44,260.68,22400.0,226.7434,226.7434,226.4304,226.6391,22400.0
2014-11-19 14:40:00,260.69,260.69,260.45,260.49,7800.0,226.6478,226.6478,226.4391,226.4739,7800.0
2014-11-19 14:45:00,260.49,260.51,260.3,260.36,9800.0,226.4739,226.4913,226.3087,226.3609,9800.0
2014-11-19 14:50:00,260.34,260.52,260.34,260.44,6100.0,226.3435,226.5,226.3435,226.4304,6100.0
2014-11-19 14:55:00,260.45,260.61,260.43,260.52,4900.0,226.4391,226.5782,226.4217,226.5,4900.0
2014-11-19 15:00:00,260.53,260.57,260.39,260.41,5700.0,226.5087,226.5435,226.387,226.4044,5700.0
2014-11-19 15:05:00,260.39,260.46,260.38,260.42,5300.0,226.387,226.4478,226.3783,226.4131,5300.0
2014-11-19 15:10:00,260.4,260.56,260.4,260.43,10100.0,226.3957,226.5348,226.3957,226.4217,10100.0
2014-11-19 15:15:00,260.4,260.76,260.4,260.76,15700.0,226.3957,226.7087,226.3957,226.7087,15700.0
2014-11-19 15:20:00,260.78,260.91,260.77,260.84,13400.0,226.726,226.8391,226.7173,226.7782,13400.0
2014-11-19 15:25:00,260.81,260.81,260.6,260.63,7500.0,226.7521,226.7521,226.5695,226.5956,7500.0
2014-11-19 15:30:00,260.63,260.75,260.56,260.73,9900.0,226.5956,226.7,226.5348,226.6826,9900.0
2014-11-19 15:35:00,260.73,260.75,260.55,260.55,10700.0,226.6826,226.7,226.5261,226.5261,10700.0
2014-11-19 15:40:00,260.52,260.53,260.23,260.4,17400.0,226.5,226.5087,226.2479,226.3957,17400.0
2014-11-19 15:45:00,260.4,260.62,260.4,260.58,12500.0,226.3957,226.5869,226.3957,226.5522,12500.0
2014-11-19 15:50:00,260.58,260.69,260.57,260.68,36900.0,226.5522,226.6478,226.5435,226.6391,36900.0
2014-11-19 15:55:00,260.68,260.73,260.51,260.61,61000.0,226.6391,226.6826,226.4913,226.5782,61000.0
2014-11-20 09:30:00,259.58,259.93,259.53,259.93,51300.0,225.6827,225.987,225.6393,225.987,51300.0
2014-11-20 09:35:00,259.93,260.19,259.88,259.94,17900.0,225.987,226.2131,225.9436,225.9957,17900.0
2014-11-20 09:40:00,259.96,260.32,259.96,260.31,12700.0,226.0131,226.3261,226.0131,226.3174,12700.0
2014-11-20 09:45:00,260.31,260.49,260.22,260.46,7200.0,226.3174,226.4739,226.2392,226.4478,7200.0
2014-11-20 09:50:00,260.42,260.81,260.4,260.78,8200.0,226.4131,226.7521,226.3957,226.726,8200.0
2014-11-20 09:55:00,260.76,260.76,260.55,260.72,9200.0,226.7087,226.7087,226.5261,226.6739,9200.0
2014-11-20 10:00:00,260.74,261.11,260.74,261.03,10600.0,226.6913,227.0129,226.6913,226.9434,10600.0
2014-11-20 10:05:00,261.02,261.22,261.02,261.09,11800.0,226.9347,227.1086,226.9347,226.9956,11800.0
2014-11-20 10:10:00,261.0,261.11,260.94,261.09,7900.0,226.9173,227.0129,226.8651,226.9956,7900.0
2014-11-20 10:15:00,261.13,261.19,260.81,260.81,9300.0,227.0303,227.0825,226.7521,226.7521,9300.0
2014-11-20 10:20:00,260.93,261.12,260.91,261.08,5800.0,226.8565,227.0216,226.8391,226.9869,5800.0
2014-11-20 10:25:00,261.15,261.2,261.08,261.1,9400.0,227.0477,227.0912,226.9869,227.0043,9400.0
2014-11-20 10:30:00,261.17,261.34,261.17,261.34,9400.0,227.0651,227.2129,227.0651,227.2129,9400.0
2014-11-20 10:35:00,261.35,261.54,261.35,261.43,5700.0,227.2216,227.3868,227.2216,227.2912,5700.0
2014-11-20 10:40:00,261.43,261.66,261.43,261.65,3500.0,227.2912,227.4911,227.2912,227.4824,3500.0
2014-11-20 10:45:00,261.68,261.71,261.44,261.44,3400.0,227.5085,227.5346,227.2999,227.2999,3400.0
2014-11-20 10:50:00,261.44,261.52,261.44,261.51,5100.0,227.2999,227.3694,227.2999,227.3607,5100.0
2014-11-20 10:55:00,261.49,261.53,261.34,261.43,6100.0,227.3433,227.3781,227.2129,227.2912,6100.0
2014-11-20 11:00:00,261.43,261.6,261.41,261.52,13700.0,227.2912,227.439,227.2738,227.3694,13700.0
2014-11-20 11:05:00,261.5,261.54,261.48,261.49,7300.0,227.352,227.3868,227.3346,227.3433,7300.0
2014-11-20 11:10:00,261.53,261.74,261.53,261.62,19000.0,227.3781,227.5607,227.3781,227.4564,19000.0
2014-11-20 11:15:00,261.59,261.77,261.55,261.73,7700.0,227.4303,227.5868,227.3955,227.552,7700.0
2014-11-20 11:20:00,261.72,261.79,261.68,261.79,4800.0,227.5433,227.6042,227.5085,227.6042,4800.0
2014-11-20 11:25:00,261.8,261.86,261.77,261.82,6600.0,227.6128,227.665,227.5868,227.6302,6600.0
2014-11-20 11:30:00,261.88,261.88,261.79,261.81,1400.0,227.6824,227.6824,227.6042,227.6215,1400.0
2014-11-20 11:35:00,261.86,261.88,261.82,261.83,14400.0,227.665,227.6824,227.6302,227.6389,14400.0
2014-11-20 11:40:00,261.84,261.94,261.8,261.85,15200.0,227.6476,227.7346,227.6128,227.6563,15200.0
2014-11-20 11:45:00,261.81,261.86,261.75,261.85,1500.0,227.6215,227.665,227.5694,227.6563,1500.0
2014-11-20 11:50:00,261.81,261.84,261.75,261.78,3000.0,227.6215,227.6476,227.5694,227.5955,3000.0
2014-11-20 11:55:00,261.85,261.85,261.75,261.75,300.0,227.6563,227.6563,227.5694,227.5694,300.0
2014-11-20 12:00:00,261.75,261.79,261.72,261.78,5300.0,227.5694,227.6042,227.5433,227.5955,5300.0
2014-11-20 12:05:00,261.76,261.8,261.72,261.77,4200.0,227.5781,227.6128,227.5433,227.5868,4200.0
2014-11-20 12:10:00,261.79,261.82,261.78,261.78,1700.0,227.6042,227.6302,227.5955,227.5955,1700.0
2014-11-20 12:15:00,261.79,261.85,261.78,261.83,3300.0,227.6042,227.6563,227.5955,227.6389,3300.0
2014-11-20 12:20:00,261.76,261.85,261.76,261.85,1400.0,227.5781,227.6563,227.5781,227.6563,1400.0
2014-11-20 12:25:00,261.82,261.82,261.78,261.8,1400.0,227.6302,227.6302,227.5955,227.6128,1400.0
2014-11-20 12:30:00,261.81,262.0,261.81,261.97,8300.0,227.6215,227.7867,227.6215,227.7606,8300.0
2014-11-20 12:35:00,261.99,261.99,261.87,261.89,2100.0,227.778,227.778,227.6737,227.6911,2100.0
2014-11-20 12:40:00,261.86,261.88,261.6,261.63,3200.0,227.665,227.6824,227.439,227.465,3200.0
2014-11-20 12:45:00,261.74,261.77,261.71,261.72,2300.0,227.5607,227.5868,227.5346,227.5433,2300.0
2014-11-20 12:50:00,261.74,261.75,261.68,261.7,37800.0,227.5607,227.5694,227.5085,227.5259,37800.0
2014-11-20 12:55:00,261.69,261.77,261.63,261.74,60500.0,227.5172,227.5868,227.465,227.5607,60500.0
2014-11-20 13:00:00,261.77,261.89,261.73,261.89,10300.0,227.5868,227.6911,227.552,227.6911,10300.0
2014-11-20 13:05:00,261.85,261.85,261.69,261.72,10700.0,227.6563,227.6563,227.5172,227.5433,10700.0
2014-11-20 13:10:00,261.73,261.77,261.61,261.67,3700.0,227.552,227.5868,227.4477,227.4998,3700.0
2014-11-20 13:15:00,261.69,261.69,261.54,261.58,5300.0,227.5172,227.5172,227.3868,227.4216,5300.0
2014-11-20 13:20:00,261.65,261.67,261.59,261.59,4100.0,227.4824,227.4998,227.4303,227.4303,4100.0
2014-11-20 13:25:00,261.63,261.67,261.59,261.67,4100.0,227.465,227.4998,227.4303,227.4998,4100.0
2014-11-20 13:30:00,261.69,261.75,261.67,261.75,2000.0,227.5172,227.5694,227.4998,227.5694,2000.0
2014-11-20 13:35:00,261.72,261.72,261.66,261.66,6300.0,227.5433,227.5433,227.4911,227.4911,6300.0
2014-11-20 13:40:00,261.66,261.67,261.6,261.6,6000.0,227.4911,227.4998,227.439,227.439,6000.0
2014-11-20 13:45:00,261.6,261.66,261.6,261.65,7300.0,227.439,227.4911,227.439,227.4824,7300.0
2014-11-20 13:50:00,261.65,261.68,261.57,261.68,6500.0,227.4824,227.5085,227.4129,227.5085,6500.0
2014-11-20 13:55:00,261.67,261.75,261.62,261.75,4200.0,227.4998,227.5694,227.4564,227.5694,4200.0
2014-11-20 14:00:00,261.76,261.8,261.72,261.72,5400.0,227.5781,227.6128,227.5433,227.5433,5400.0
2014-11-20 14:05:00,261.74,261.82,261.73,261.78,4500.0,227.5607,227.6302,227.552,227.5955,4500.0
2014-11-20 14:10:00,261.82,261.82,261.76,261.8,4800.0,227.6302,227.6302,227.5781,227.6128,4800.0
2014-11-20 14:15:00,261.86,261.88,261.83,261.88,2200.0,227.665,227.6824,227.6389,227.6824,2200.0
2014-11-20 14:20:00,261.85,261.91,261.85,261.9,2700.0,227.6563,227.7085,227.6563,227.6998,2700.0
2014-11-20 14:25:00,261.91,261.91,261.84,261.85,1600.0,227.7085,227.7085,227.6476,227.6563,1600.0
2014-11-20 14:30:00,261.85,261.87,261.77,261.77,3600.0,227.6563,227.6737,227.5868,227.5868,3600.0
2014-11-20 14:35:00,261.7,261.77,261.64,261.67,2700.0,227.5259,227.5868,227.4737,227.4998,2700.0
2014-11-20 14:40:00,261.67,261.77,261.67,261.73,12100.0,227.4998,227.5868,227.4998,227.552,12100.0
2014-11-20 14:45:00,261.74,261.76,261.67,261.7,4700.0,227.5607,227.5781,227.4998,227.5259,4700.0
2014-11-20 14:50:00,261.7,261.72,261.67,261.68,8500.0,227.5259,227.5433,227.4998,227.5085,8500.0
2014-11-20 14:55:00,261.69,261.69,261.48,261.49,7800.0,227.5172,227.5172,227.3346,227.3433,7800.0
2014-11-20 15:00:00,261.47,261.48,261.39,261.48,6400.0,227.3259,227.3346,227.2564,227.3346,6400.0
2014-11-20 15:05:00,261.5,261.53,261.44,261.49,8600.0,227.352,227.3781,227.2999,227.3433,8600.0
2014-11-20 15:10:00,261.48,261.53,261.44,261.49,15100.0,227.3346,227.3781,227.2999,227.3433,15100.0
2014-11-20 15:15:00,261.47,261.5,261.44,261.49,9500.0,227.3259,227.352,227.2999,227.3433,9500.0
2014-11-20 15:20:00,261.48,261.5,261.42,261.47,9000.0,227.3346,227.352,227.2825,227.3259,9000.0
2014-11-20 15:25:00,261.49,261.61,261.49,261.61,17500.0,227.3433,227.4477,227.3433,227.4477,17500.0
2014-11-20 15:30:00,261.6,261.74,261.56,261.72,21500.0,227.439,227.5607,227.4042,227.5433,21500.0
2014-11-20 15:35:00,261.72,261.82,261.71,261.79,24700.0,227.5433,227.6302,227.5346,227.6042,24700.0
2014-11-20 15:40:00,261.82,261.9,261.81,261.88,15500.0,227.6302,227.6998,227.6215,227.6824,15500.0
2014-11-20 15:45:00,261.87,261.9,261.76,261.86,14900.0,227.6737,227.6998,227.5781,227.665,14900.0
2014-11-20 15:50:00,261.87,261.93,261.78,261.8,36500.0,227.6737,227.7259,227.5955,227.6128,36500.0
2014-11-20 15:55:00,261.81,261.97,261.74,261.93,111300.0,227.6215,227.7606,227.5607,227.7259,111300.0
2014-11-21 09:30:00,265.11,265.31,264.43,264.48,55400.0,230.4906,230.6645,229.8994,229.9429,55400.0
2014-11-21 09:35:00,264.43,264.44,264.03,264.18,87600.0,229.8994,229.9081,229.5516,229.6821,87600.0
2014-11-21 09:40:00,264.18,264.31,263.96,264.11,58800.0,229.6821,229.7951,229.4908,229.6212,58800.0
2014-11-21 09:45:00,264.12,264.32,264.0,264.32,30700.0,229.6299,229.8038,229.5256,229.8038,30700.0
2014-11-21 09:50:00,264.35,264.58,264.26,264.44,21500.0,229.8299,230.0298,229.7516,229.9081,21500.0
2014-11-21 09:55:00,264.42,264.59,264.31,264.56,5900.0,229.8907,230.0385,229.7951,230.0124,5900.0
2014-11-21 10:00:00,264.59,264.69,264.33,264.35,12700.0,230.0385,230.1255,229.8125,229.8299,12700.0
2014-11-21 10:05:00,264.42,264.54,264.35,264.39,20000.0,229.8907,229.995,229.8299,229.8646,20000.0
2014-11-21 10:10:00,264.41,264.53,264.26,264.53,19500.0,229.882,229.9863,229.7516,229.9863,19500.0
2014-11-21 10:15:00,264.52,264.62,264.28,264.28,144000.0,229.9777,230.0646,229.769,229.769,144000.0
2014-11-21 10:20:00,264.26,264.33,264.18,264.26,142300.0,229.7516,229.8125,229.6821,229.7516,142300.0
2014-11-21 10:25:00,264.31,264.42,264.27,264.29,7200.0,229.7951,229.8907,229.7603,229.7777,7200.0
2014-11-21 10:30:00,264.31,264.31,264.2,264.2,4800.0,229.7951,229.7951,229.6994,229.6994,4800.0
2014-11-21 10:35:00,264.2,264.26,264.14,264.26,12300.0,229.6994,229.7516,229.6473,229.7516,12300.0
2014-11-21 10:40:00,264.28,264.28,264.17,264.21,6500.0,229.769,229.769,229.6734,229.7081,6500.0
2014-11-21 10:45:00,264.28,264.33,264.01,264.01,20500.0,229.769,229.8125,229.5343,229.5343,20500.0
2014-11-21 10:50:00,264.01,264.03,263.94,264.01,1500.0,229.5343,229.5516,229.4734,229.5343,1500.0
2014-11-21 10:55:00,263.98,264.0,263.68,263.76,16000.0,229.5082,229.5256,229.2473,229.3169,16000.0
2014-11-21 11:00:00,263.65,263.67,263.54,263.55,8600.0,229.2213,229.2387,229.1256,229.1343,8600.0
2014-11-21 11:05:00,263.54,263.58,263.46,263.58,2900.0,229.1256,229.1604,229.0561,229.1604,2900.0
2014-11-21 11:10:00,263.61,263.82,263.58,263.82,8900.0,229.1865,229.3691,229.1604,229.3691,8900.0
2014-11-21 11:15:00,263.76,263.79,263.68,263.7,8300.0,229.3169,229.343,229.2473,229.2647,8300.0
2014-11-21 11:20:00,263.69,263.81,263.69,263.81,13700.0,229.256,229.3604,229.256,229.3604,13700.0
2014-11-21 11:25:00,263.79,263.83,263.73,263.78,6000.0,229.343,229.3778,229.2908,229.3343,6000.0
2014-11-21 11:30:00,263.78,263.89,263.77,263.82,3000.0,229.3343,229.4299,229.3256,229.3691,3000.0
2014-11-21 11:35:00,263.76,263.77,263.62,263.64,3400.0,229.3169,229.3256,229.1952,229.2126,3400.0
2014-11-21 11:40:00,263.62,263.79,263.61,263.66,2900.0,229.1952,229.343,229.1865,229.23,2900.0
2014-11-21 11:45:00,263.72,263.75,263.57,263.61,5700.0,229.2821,229.3082,229.1517,229.1865,5700.0
2014-11-21 11:50:00,263.63,263.68,263.62,263.64,4400.0,229.2039,229.2473,229.1952,229.2126,4400.0
2014-11-21 11:55:00,263.65,263.79,263.62,263.77,5600.0,229.2213,229.343,229.1952,229.3256,5600.0
2014-11-21 12:00:00,263.74,263.92,263.68,263.78,89100.0,229.2995,229.456,229.2473,229.3343,89100.0
2014-11-21 12:05:00,263.78,263.78,263.69,263.74,35900.0,229.3343,229.3343,229.256,229.2995,35900.0
2014-11-21 12:10:00,263.73,263.79,263.64,263.64,7000.0,229.2908,229.343,229.2126,229.2126,7000.0
2014-11-21 12:15:00,263.63,263.63,263.49,263.54,35400.0,229.2039,229.2039,229.0822,229.1256,35400.0
2014-11-21 12:20:00,263.54,263.63,263.49,263.57,41000.0,229.1256,229.2039,229.0822,229.1517,41000.0
2014-11-21 12:25:00,263.56,263.69,263.49,263.5,8700.0,229.143,229.256,229.0822,229.0909,8700.0
2014-11-21 12:30:00,263.54,263.67,263.48,263.51,8100.0,229.1256,229.2387,229.0735,229.0995,8100.0
2014-11-21 12:35:00,263.55,263.68,263.55,263.66,11300.0,229.1343,229.2473,229.1343,229.23,11300.0
2014-11-21 12:40:00,263.68,263.73,263.61,263.66,9400.0,229.2473,229.2908,229.1865,229.23,9400.0
2014-11-21 12:45:00,263.69,263.71,263.64,263.69,3400.0,229.256,229.2734,229.2126,229.256,3400.0
2014-11-21 12:50:00,263.65,263.74,263.55,263.56,5900.0,229.2213,229.2995,229.1343,229.143,5900.0
2014-11-21 12:55:00,263.54,263.6,263.5,263.59,4700.0,229.1256,229.1778,229.0909,229.1691,4700.0
2014-11-21 13:00:00,263.61,263.64,263.43,263.53,5300.0,229.1865,229.2126,229.03,229.1169,5300.0
2014-11-21 13:05:00,263.51,263.55,263.35,263.46,6800.0,229.0995,229.1343,228.9604,229.0561,6800.0
2014-11-21 13:10:00,263.43,263.5,263.37,263.37,3600.0,229.03,229.0909,228.9778,228.9778,3600.0
2014-11-21 13:15:00,263.4,263.44,263.25,263.25,4600.0,229.0039,229.0387,228.8735,228.8735,4600.0
2014-11-21 13:20:00,263.23,263.32,263.23,263.32,3300.0,228.8561,228.9344,228.8561,228.9344,3300.0
2014-11-21 13:25:00,263.28,263.28,262.96,262.98,7700.0,228.8996,228.8996,228.6214,228.6388,7700.0
2014-11-21 13:30:00,262.96,263.04,262.8,262.99,19700.0,228.6214,228.6909,228.4823,228.6474,19700.0
2014-11-21 13:35:00,263.01,263.15,263.01,263.11,19600.0,228.6648,228.7866,228.6648,228.7518,19600.0
2014-11-21 13:40:00,263.12,263.15,263.01,263.04,13100.0,228.7605,228.7866,228.6648,228.6909,13100.0
2014-11-21 13:45:00,263.06,263.16,263.06,263.15,17300.0,228.7083,228.7953,228.7083,228.7866,17300.0
2014-11-21 13:50:00,263.13,263.27,263.09,263.23,17500.0,228.7692,228.8909,228.7344,228.8561,17500.0
2014-11-21 13:55:00,263.3,263.3,263.09,263.09,5400.0,228.917,228.917,228.7344,228.7344,5400.0
2014-11-21 14:00:00,263.09,263.25,263.09,263.19,15600.0,228.7344,228.8735,228.7344,228.8213,15600.0
2014-11-21 14:05:00,263.18,263.22,263.12,263.15,6400.0,228.8126,228.8474,228.7605,228.7866,6400.0
2014-11-21 14:10:00,263.18,263.25,263.06,263.07,7900.0,228.8126,228.8735,228.7083,228.717,7900.0
2014-11-21 14:15:00,263.11,263.11,262.98,262.98,4100.0,228.7518,228.7518,228.6388,228.6388,4100.0
2014-11-21 14:20:00,262.95,262.95,262.83,262.85,5700.0,228.6127,228.6127,228.5083,228.5257,5700.0
2014-11-21 14:25:00,262.86,262.87,262.68,262.69,12600.0,228.5344,228.5431,228.3779,228.3866,12600.0
2014-11-21 14:30:00,262.67,262.7,262.52,262.68,12400.0,228.3692,228.3953,228.2388,228.3779,12400.0
2014-11-21 14:35:00,262.74,262.74,262.48,262.58,27900.0,228.4301,228.4301,228.204,228.291,27900.0
2014-11-21 14:40:00,262.57,262.94,262.57,262.9,17700.0,228.2823,228.604,228.2823,228.5692,17700.0
2014-11-21 14:45:00,262.87,262.96,262.82,262.91,16400.0,228.5431,228.6214,228.4996,228.5779,16400.0
2014-11-21 14:50:00,262.95,263.08,262.93,263.05,10500.0,228.6127,228.7257,228.5953,228.6996,10500.0
2014-11-21 14:55:00,263.01,263.04,262.94,263.02,9600.0,228.6648,228.6909,228.604,228.6735,9600.0
2014-11-21 15:00:00,263.02,263.14,262.98,263.05,8900.0,228.6735,228.7779,228.6388,228.6996,8900.0
2014-11-21 15:05:00,263.05,263.1,263.02,263.07,6000.0,228.6996,228.7431,228.6735,228.717,6000.0
2014-11-21 15:10:00,263.03,263.21,263.01,263.18,6200.0,228.6822,228.8387,228.6648,228.8126,6200.0
2014-11-21 15:15:00,263.14,263.18,263.07,263.15,2700.0,228.7779,228.8126,228.717,228.7866,2700.0
2014-11-21 15:20:00,263.17,263.17,263.09,263.13,2800.0,228.8039,228.8039,228.7344,228.7692,2800.0
2014-11-21 15:25:00,263.19,263.29,263.13,263.28,10400.0,228.8213,228.9083,228.7692,228.8996,10400.0
2014-11-21 15:30:00,263.28,263.47,263.24,263.46,47900.0,228.8996,229.0648,228.8648,229.0561,47900.0
2014-11-21 15:35:00,263.44,263.49,263.32,263.37,36500.0,229.0387,229.0822,228.9344,228.9778,36500.0
2014-11-21 15:40:00,263.35,263.39,263.29,263.39,25700.0,228.9604,228.9952,228.9083,228.9952,25700.0
2014-11-21 15:45:00,263.39,263.39,263.18,263.18,32900.0,228.9952,228.9952,228.8126,228.8126,32900.0
2014-11-21 15:50:00,263.2,263.28,262.96,262.96,78500.0,228.83,228.8996,228.6214,228.6214,78500.0
2014-11-21 15:55:00,262.96,263.19,262.9,263.18,126600.0,228.6214,228.8213,228.5692,228.8126,126600.0
2014-11-24 09:30:00,263.73,264.41,263.42,264.3,56300.0,229.2908,229.882,229.0213,229.7864,56300.0
2014-11-24 09:35:00,264.29,264.43,264.06,264.24,26400.0,229.7777,229.8994,229.5777,229.7342,26400.0
2014-11-24 09:40:00,264.27,264.36,263.91,264.1,13800.0,229.7603,229.8385,229.4473,229.6125,13800.0
2014-11-24 09:45:00,264.03,264.05,263.81,263.84,25200.0,229.5516,229.569,229.3604,229.3865,25200.0
2014-11-24 09:50:00,263.94,264.06,263.67,263.7,24300.0,229.4734,229.5777,229.2387,229.2647,24300.0
2014-11-24 09:55:00,263.77,263.92,263.7,263.78,25500.0,229.3256,229.456,229.2647,229.3343,25500.0
2014-11-24 10:00:00,263.76,264.02,263.76,264.01,9600.0,229.3169,229.5429,229.3169,229.5343,9600.0
2014-11-24 10:05:00,264.04,264.16,263.79,264.06,17100.0,229.5603,229.6647,229.343,229.5777,17100.0
2014-11-24 10:10:00,264.11,264.18,263.93,263.99,15900.0,229.6212,229.6821,229.4647,229.5169,15900.0
2014-11-24 10:15:00,263.98,264.07,263.89,263.92,16900.0,229.5082,229.5864,229.4299,229.456,16900.0
2014-11-24 10:20:00,263.99,264.01,263.84,263.96,16000.0,229.5169,229.5343,229.3865,229.4908,16000.0
2014-11-24 10:25:00,264.0,264.09,263.95,264.07,16800.0,229.5256,229.6038,229.4821,229.5864,16800.0
2014-11-24 10:30:00,264.12,264.12,263.88,263.95,19800.0,229.6299,229.6299,229.4212,229.4821,19800.0
2014-11-24 10:35:00,263.94,263.99,263.8,263.86,19100.0,229.4734,229.5169,229.3517,229.4038,19100.0
2014-11-24 10:40:00,263.91,264.08,263.91,264.05,58900.0,229.4473,229.5951,229.4473,229.569,58900.0
2014-11-24 10:45:00,264.05,264.1,263.84,263.85,14400.0,229.569,229.6125,229.3865,229.3951,14400.0
2014-11-24 10:50:00,263.87,263.93,263.79,263.88,7400.0,229.4125,229.4647,229.343,229.4212,7400.0
2014-11-24 10:55:00,263.94,264.01,263.87,263.97,10700.0,229.4734,229.5343,229.4125,229.4995,10700.0
2014-11-24 11:00:00,263.97,264.08,263.97,264.04,4700.0,229.4995,229.5951,229.4995,229.5603,4700.0
2014-11-24 11:05:00,264.09,264.09,263.87,263.94,16100.0,229.6038,229.6038,229.4125,229.4734,16100.0
2014-11-24 11:10:00,263.97,264.04,263.92,264.02,33500.0,229.4995,229.5603,229.456,229.5429,33500.0
2014-11-24 11:15:00,264.05,264.06,263.85,263.85,8600.0,229.569,229.5777,229.3951,229.3951,8600.0
2014-11-24 11:20:00,263.85,263.97,263.83,263.94,13300.0,229.3951,229.4995,229.3778,229.4734,13300.0
2014-11-24 11:25:00,263.91,263.93,263.81,263.92,6300.0,229.4473,229.4647,229.3604,229.456,6300.0
2014-11-24 11:30:00,263.92,264.1,263.91,264.03,22100.0,229.456,229.6125,229.4473,229.5516,22100.0
2014-11-24 11:35:00,263.99,264.06,263.93,264.06,6400.0,229.5169,229.5777,229.4647,229.5777,6400.0
2014-11-24 11:40:00,264.02,264.04,263.95,264.03,7100.0,229.5429,229.5603,229.4821,229.5516,7100.0
2014-11-24 11:45:00,264.09,264.09,264.04,264.05,6400.0,229.6038,229.6038,229.5603,229.569,6400.0
2014-11-24 11:50:00,264.03,264.07,263.98,264.06,7300.0,229.5516,229.5864,229.5082,229.5777,7300.0
2014-11-24 11:55:00,264.05,264.11,264.05,264.08,2700.0,229.569,229.6212,229.569,229.5951,2700.0
2014-11-24 12:00:00,264.09,264.15,264.09,264.15,4100.0,229.6038,229.656,229.6038,229.656,4100.0
2014-11-24 12:05:00,264.15,264.25,264.14,264.19,5600.0,229.656,229.7429,229.6473,229.6907,5600.0
2014-11-24 12:10:00,264.19,264.21,264.12,264.2,4300.0,229.6907,229.7081,229.6299,229.6994,4300.0
2014-11-24 12:15:00,264.2,264.2,264.07,264.1,5100.0,229.6994,229.6994,229.5864,229.6125,5100.0
2014-11-24 12:20:00,264.13,264.2,264.11,264.15,11000.0,229.6386,229.6994,229.6212,229.656,11000.0
2014-11-24 12:25:00,264.21,264.21,264.13,264.16,4100.0,229.7081,229.7081,229.6386,229.6647,4100.0
2014-11-24 12:30:00,264.18,264.2,264.06,264.1,4600.0,229.6821,229.6994,229.5777,229.6125,4600.0
2014-11-24 12:35:00,264.11,264.16,264.09,264.12,5300.0,229.6212,229.6647,229.6038,229.6299,5300.0
2014-11-24 12:40:00,264.15,264.17,264.11,264.13,4200.0,229.656,229.6734,229.6212,229.6386,4200.0
2014-11-24 12:45:00,264.13,264.18,264.11,264.15,1700.0,229.6386,229.6821,229.6212,229.656,1700.0
2014-11-24 12:50:00,264.16,264.17,264.03,264.03,2200.0,229.6647,229.6734,229.5516,229.5516,2200.0
2014-11-24 12:55:00,264.02,264.04,263.94,263.98,6100.0,229.5429,229.5603,229.4734,229.5082,6100.0
2014-11-24 13:00:00,263.96,264.05,263.96,263.97,3000.0,229.4908,229.569,229.4908,229.4995,3000.0
2014-11-24 13:05:00,263.97,263.97,263.95,263.95,300.0,229.4995,229.4995,229.4821,229.4821,300.0
2014-11-24 13:10:00,264.05,264.14,264.05,264.1,1800.0,229.569,229.6473,229.569,229.6125,1800.0
2014-11-24 13:15:00,264.13,264.25,264.13,264.15,7900.0,229.6386,229.7429,229.6386,229.656,7900.0
2014-11-24 13:20:00,264.22,264.24,264.19,264.23,5200.0,229.7168,229.7342,229.6907,229.7255,5200.0
2014-11-24 13:25:00,264.23,264.28,264.2,264.2,2200.0,229.7255,229.769,229.6994,229.6994,2200.0
2014-11-24 13:30:00,264.23,264.24,264.21,264.22,3800.0,229.7255,229.7342,229.7081,229.7168,3800.0
2014-11-24 13:35:00,264.25,264.28,264.23,264.23,6700.0,229.7429,229.769,229.7255,229.7255,6700.0
2014-11-24 13:40:00,264.26,264.26,264.18,264.19,4100.0,229.7516,229.7516,229.6821,229.6907,4100.0
2014-11-24 13:45:00,264.19,264.2,264.12,264.2,4800.0,229.6907,229.6994,229.6299,229.6994,4800.0
2014-11-24 13:50:00,264.19,264.24,264.19,264.21,2600.0,229.6907,229.7342,229.6907,229.7081,2600.0
2014-11-24 13:55:00,264.26,264.26,264.19,264.19,1300.0,229.7516,229.7516,229.6907,229.6907,1300.0
2014-11-24 14:00:00,264.22,264.39,264.22,264.39,4800.0,229.7168,229.8646,229.7168,229.8646,4800.0
2014-11-24 14:05:00,264.41,264.54,264.41,264.53,12200.0,229.882,229.995,229.882,229.9863,12200.0
2014-11-24 14:10:00,264.53,264.53,264.45,264.47,8900.0,229.9863,229.9863,229.9168,229.9342,8900.0
2014-11-24 14:15:00,264.47,264.55,264.47,264.47,14400.0,229.9342,230.0037,229.9342,229.9342,14400.0
2014-11-24 14:20:00,264.51,264.53,264.47,264.47,1500.0,229.969,229.9863,229.9342,229.9342,1500.0
2014-11-24 14:25:00,264.51,264.56,264.48,264.49,4600.0,229.969,230.0124,229.9429,229.9516,4600.0
2014-11-24 14:30:00,264.49,264.51,264.45,264.45,7400.0,229.9516,229.969,229.9168,229.9168,7400.0
2014-11-24 14:35:00,264.45,264.46,264.4,264.42,19700.0,229.9168,229.9255,229.8733,229.8907,19700.0
2014-11-24 14:40:00,264.43,264.48,264.42,264.47,6400.0,229.8994,229.9429,229.8907,229.9342,6400.0
2014-11-24 14:45:00,264.49,264.61,264.49,264.59,25200.0,229.9516,230.0559,229.9516,230.0385,25200.0
2014-11-24 14:50:00,264.57,264.57,264.48,264.53,20800.0,230.0211,230.0211,229.9429,229.9863,20800.0
2014-11-24 14:55:00,264.51,264.52,264.4,264.47,7700.0,229.969,229.9777,229.8733,229.9342,7700.0
2014-11-24 15:00:00,264.45,264.55,264.45,264.5,19300.0,229.9168,230.0037,229.9168,229.9603,19300.0
2014-11-24 15:05:00,264.5,264.53,264.45,264.52,36200.0,229.9603,229.9863,229.9168,229.9777,36200.0
2014-11-24 15:10:00,264.52,264.55,264.5,264.5,19500.0,229.9777,230.0037,229.9603,229.9603,19500.0
2014-11-24 15:15:00,264.5,264.56,264.39,264.39,20800.0,229.9603,230.0124,229.8646,229.8646,20800.0
2014-11-24 15:20:00,264.41,264.48,264.39,264.47,9000.0,229.882,229.9429,229.8646,229.9342,9000.0
2014-11-24 15:25:00,264.48,264.54,264.43,264.54,9600.0,229.9429,229.995,229.8994,229.995,9600.0
2014-11-24 15:30:00,264.55,264.63,264.52,264.58,13800.0,230.0037,230.0733,229.9777,230.0298,13800.0
2014-11-24 15:35:00,264.57,264.66,264.54,264.66,29600.0,230.0211,230.0994,229.995,230.0994,29600.0
2014-11-24 15:40:00,264.66,264.68,264.63,264.65,47100.0,230.0994,230.1168,230.0733,230.0907,47100.0
2014-11-24 15:45:00,264.65,264.73,264.64,264.67,12400.0,230.0907,230.1602,230.082,230.1081,12400.0
2014-11-24 15:50:00,264.7,264.85,264.7,264.84,39600.0,230.1341,230.2646,230.1341,230.2559,39600.0
2014-11-24 15:55:00,264.84,264.94,264.77,264.94,99000.0,230.2559,230.3428,230.195,230.3428,99000.0
2014-11-25 09:30:00,265.37,265.62,264.89,265.6,77800.0,230.7167,230.934,230.2993,230.9166,77800.0
2014-11-25 09:35:00,265.63,265.94,265.5,265.65,35000.0,230.9427,231.2122,230.8297,230.9601,35000.0
2014-11-25 09:40:00,265.62,265.65,265.35,265.53,18600.0,230.934,230.9601,230.6993,230.8558,18600.0
2014-11-25 09:45:00,265.54,265.64,265.39,265.41,12100.0,230.8645,230.9514,230.734,230.7514,12100.0
2014-11-25 09:50:00,265.46,265.46,265.17,265.26,13000.0,230.7949,230.7949,230.5428,230.621,13000.0
2014-11-25 09:55:00,265.28,265.44,265.28,265.33,6800.0,230.6384,230.7775,230.6384,230.6819,6800.0
2014-11-25 10:00:00,265.28,265.28,264.78,264.78,29600.0,230.6384,230.6384,230.2037,230.2037,29600.0
2014-11-25 10:05:00,264.77,264.88,264.6,264.74,24300.0,230.195,230.2906,230.0472,230.1689,24300.0
2014-11-25 10:10:00,264.81,264.99,264.78,264.9,4800.0,230.2298,230.3863,230.2037,230.308,4800.0
2014-11-25 10:15:00,264.87,264.89,264.5,264.51,26700.0,230.2819,230.2993,229.9603,229.969,26700.0
2014-11-25 10:20:00,264.46,264.71,264.38,264.56,22400.0,229.9255,230.1428,229.8559,230.0124,22400.0
2014-11-25 10:25:00,264.57,264.99,264.55,264.93,48900.0,230.0211,230.3863,230.0037,230.3341,48900.0
2014-11-25 10:30:00,264.93,264.97,264.8,264.8,16700.0,230.3341,230.3689,230.2211,230.2211,16700.0
2014-11-25 10:35:00,264.8,264.84,264.6,264.71,14900.0,230.2211,230.2559,230.0472,230.1428,14900.0
2014-11-25 10:40:00,264.63,264.72,264.56,264.7,7600.0,230.0733,230.1515,230.0124,230.1341,7600.0
2014-11-25 10:45:00,264.68,264.79,264.49,264.49,10100.0,230.1168,230.2124,229.9516,229.9516,10100.0
2014-11-25 10:50:00,264.48,264.63,264.26,264.4,15100.0,229.9429,230.0733,229.7516,229.8733,15100.0
2014-11-25 10:55:00,264.36,264.38,264.24,264.28,6500.0,229.8385,229.8559,229.7342,229.769,6500.0
2014-11-25 11:00:00,264.24,264.37,264.2,264.3,12300.0,229.7342,229.8472,229.6994,229.7864,12300.0
2014-11-25 11:05:00,264.28,264.32,263.97,264.04,18100.0,229.769,229.8038,229.4995,229.5603,18100.0
2014-11-25 11:10:00,264.08,264.1,263.96,264.1,2800.0,229.5951,229.6125,229.4908,229.6125,2800.0
2014-11-25 11:15:00,264.08,264.15,263.92,264.11,6200.0,229.5951,229.656,229.456,229.6212,6200.0
2014-11-25 11:20:00,264.11,264.21,264.06,264.07,7900.0,229.6212,229.7081,229.5777,229.5864,7900.0
2014-11-25 11:25:00,264.07,264.12,264.01,264.04,15700.0,229.5864,229.6299,229.5343,229.5603,15700.0
2014-11-25 11:30:00,264.03,264.37,264.03,264.31,15500.0,229.5516,229.8472,229.5516,229.7951,15500.0
2014-11-25 11:35:00,264.27,264.42,264.26,264.37,13600.0,229.7603,229.8907,229.7516,229.8472,13600.0
2014-11-25 11:40:00,264.35,264.45,264.3,264.39,11500.0,229.8299,229.9168,229.7864,229.8646,11500.0
2014-11-25 11:45:00,264.39,264.45,264.28,264.37,11300.0,229.8646,229.9168,229.769,229.8472,11300.0
2014-11-25 11:50:00,264.37,264.38,264.25,264.37,9600.0,229.8472,229.8559,229.7429,229.8472,9600.0
2014-11-25 11:55:00,264.4,264.42,264.35,264.38,10400.0,229.8733,229.8907,229.8299,229.8559,10400.0
2014-11-25 12:00:00,264.4,264.57,264.4,264.53,15300.0,229.8733,230.0211,229.8733,229.9863,15300.0
2014-11-25 12:05:00,264.55,264.57,264.48,264.57,13000.0,230.0037,230.0211,229.9429,230.0211,13000.0
2014-11-25 12:10:00,264.57,264.62,264.45,264.5,11900.0,230.0211,230.0646,229.9168,229.9603,11900.0
2014-11-25 12:15:00,264.52,264.57,264.44,264.45,8500.0,229.9777,230.0211,229.9081,229.9168,8500.0
2014-11-25 12:20:00,264.44,264.53,264.44,264.52,7600.0,229.9081,229.9863,229.9081,229.9777,7600.0
2014-11-25 12:25:00,264.56,264.57,264.5,264.52,7400.0,230.0124,230.0211,229.9603,229.9777,7400.0
2014-11-25 12:30:00,264.5,264.56,264.49,264.56,2100.0,229.9603,230.0124,229.9516,230.0124,2100.0
2014-11-25 12:35:00,264.55,264.82,264.55,264.8,9000.0,230.0037,230.2385,230.0037,230.2211,9000.0
2014-11-25 12:40:00,264.82,265.1,264.79,265.09,14400.0,230.2385,230.4819,230.2124,230.4732,14400.0
2014-11-25 12:45:00,265.09,265.09,264.98,265.01,7400.0,230.4732,230.4732,230.3776,230.4037,7400.0
2014-11-25 12:50:00,264.98,264.98,264.9,264.95,2100.0,230.3776,230.3776,230.308,230.3515,2100.0
2014-11-25 12:55:00,264.93,264.93,264.84,264.88,3700.0,230.3341,230.3341,230.2559,230.2906,3700.0
2014-11-25 13:00:00,264.84,264.98,264.84,264.92,10600.0,230.2559,230.3776,230.2559,230.3254,10600.0
2014-11-25 13:05:00,264.9,264.91,264.81,264.83,5000.0,230.308,230.3167,230.2298,230.2472,5000.0
2014-11-25 13:10:00,264.81,264.87,264.81,264.87,400.0,230.2298,230.2819,230.2298,230.2819,400.0
2014-11-25 13:15:00,264.87,264.93,264.87,264.9,1100.0,230.2819,230.3341,230.2819,230.308,1100.0
2014-11-25 13:20:00,264.91,265.01,264.9,265.01,17200.0,230.3167,230.4037,230.308,230.4037,17200.0
2014-11-25 13:25:00,265.04,265.07,264.94,265.0,5400.0,230.4298,230.4558,230.3428,230.395,5400.0
2014-11-25 13:30:00,265.0,265.03,264.93,264.93,3800.0,230.395,230.4211,230.3341,230.3341,3800.0
2014-11-25 13:35:00,264.92,264.94,264.89,264.92,5800.0,230.3254,230.3428,230.2993,230.3254,5800.0
2014-11-25 13:40:00,264.92,265.02,264.89,264.98,8000.0,230.3254,230.4124,230.2993,230.3776,8000.0
2014-11-25 13:45:00,264.97,265.0,264.91,264.91,7900.0,230.3689,230.395,230.3167,230.3167,7900.0
2014-11-25 13:50:00,264.96,265.01,264.93,264.99,6300.0,230.3602,230.4037,230.3341,230.3863,6300.0
2014-11-25 13:55:00,265.0,265.0,264.94,264.97,4500.0,230.395,230.395,230.3428,230.3689,4500.0
2014-11-25 14:00:00,264.96,264.97,264.89,264.97,8400.0,230.3602,230.3689,230.2993,230.3689,8400.0
2014-11-25 14:05:00,265.0,265.02,264.91,264.98,8900.0,230.395,230.4124,230.3167,230.3776,8900.0
2014-11-25 14:10:00,264.99,265.1,264.99,265.06,10700.0,230.3863,230.4819,230.3863,230.4471,10700.0
2014-11-25 14:15:00,265.1,265.13,265.03,265.04,1500.0,230.4819,230.508,230.4211,230.4298,1500.0
2014-11-25 14:20:00,265.06,265.11,265.03,265.1,6600.0,230.4471,230.4906,230.4211,230.4819,6600.0
2014-11-25 14:25:00,265.08,265.11,264.93,265.04,21100.0,230.4645,230.4906,230.3341,230.4298,21100.0
2014-11-25 14:30:00,265.02,265.15,265.02,265.15,15100.0,230.4124,230.5254,230.4124,230.5254,15100.0
2014-11-25 14:35:00,265.14,265.14,265.07,265.12,4400.0,230.5167,230.5167,230.4558,230.4993,4400.0
2014-11-25 14:40:00,265.13,265.13,265.06,265.08,6900.0,230.508,230.508,230.4471,230.4645,6900.0
2014-11-25 14:45:00,265.04,265.04,264.79,264.83,14900.0,230.4298,230.4298,230.2124,230.2472,14900.0
2014-11-25 14:50:00,264.82,264.85,264.75,264.78,6400.0,230.2385,230.2646,230.1776,230.2037,6400.0
2014-11-25 14:55:00,264.79,264.81,264.69,264.8,11900.0,230.2124,230.2298,230.1255,230.2211,11900.0
2014-11-25 15:00:00,264.77,264.89,264.76,264.83,4000.0,230.195,230.2993,230.1863,230.2472,4000.0
2014-11-25 15:05:00,264.85,264.97,264.84,264.87,7300.0,230.2646,230.3689,230.2559,230.2819,7300.0
2014-11-25 15:10:00,264.87,264.92,264.84,264.92,7000.0,230.2819,230.3254,230.2559,230.3254,7000.0
2014-11-25 15:15:00,264.94,264.97,264.89,264.97,10000.0,230.3428,230.3689,230.2993,230.3689,10000.0
2014-11-25 15:20:00,264.94,264.99,264.9,264.93,21000.0,230.3428,230.3863,230.308,230.3341,21000.0
2014-11-25 15:25:00,264.98,265.07,264.98,265.04,13100.0,230.3776,230.4558,230.3776,230.4298,13100.0
2014-11-25 15:30:00,265.07,265.1,264.94,264.97,7700.0,230.4558,230.4819,230.3428,230.3689,7700.0
2014-11-25 15:35:00,264.96,264.98,264.94,264.94,25700.0,230.3602,230.3776,230.3428,230.3428,25700.0
2014-11-25 15:40:00,264.93,265.0,264.91,264.91,18700.0,230.3341,230.395,230.3167,230.3167,18700.0
2014-11-25 15:45:00,264.91,264.96,264.85,264.91,30100.0,230.3167,230.3602,230.2646,230.3167,30100.0
2014-11-25 15:50:00,264.91,264.95,264.82,264.84,14700.0,230.3167,230.3515,230.2385,230.2559,14700.0
2014-11-25 15:55:00,264.83,265.01,264.76,265.01,72400.0,230.2472,230.4037,230.1863,230.4037,72400.0
2014-11-26 09:30:00,264.97,265.23,264.62,264.66,54600.0,230.3689,230.5949,230.0646,230.0994,54600.0
2014-11-26 09:35:00,264.62,264.87,264.58,264.76,10700.0,230.0646,230.2819,230.0298,230.1863,10700.0
2014-11-26 09:40:00,264.72,264.76,264.49,264.66,16200.0,230.1515,230.1863,229.9516,230.0994,16200.0
2014-11-26 09:45:00,264.65,264.87,264.6,264.76,16600.0,230.0907,230.2819,230.0472,230.1863,16600.0
2014-11-26 09:50:00,264.61,264.85,264.61,264.85,1600.0,230.0559,230.2646,230.0559,230.2646,1600.0
2014-11-26 09:55:00,264.85,264.99,264.8,264.9,10800.0,230.2646,230.3863,230.2211,230.308,10800.0
2014-11-26 10:00:00,264.81,265.04,264.73,264.79,20400.0,230.2298,230.4298,230.1602,230.2124,20400.0
2014-11-26 10:05:00,264.67,265.04,264.67,264.95,11500.0,230.1081,230.4298,230.1081,230.3515,11500.0
2014-11-26 10:10:00,264.98,265.21,264.94,265.2,54600.0,230.3776,230.5776,230.3428,230.5689,54600.0
2014-11-26 10:15:00,265.18,265.2,265.1,265.17,7700.0,230.5515,230.5689,230.4819,230.5428,7700.0
2014-11-26 10:20:00,265.17,265.36,265.17,265.36,8900.0,230.5428,230.708,230.5428,230.708,8900.0
2014-11-26 10:25:00,265.4,265.42,265.27,265.27,21200.0,230.7427,230.7601,230.6297,230.6297,21200.0
2014-11-26 10:30:00,265.28,265.35,265.11,265.16,10300.0,230.6384,230.6993,230.4906,230.5341,10300.0
2014-11-26 10:35:00,265.15,265.16,264.98,265.03,14700.0,230.5254,230.5341,230.3776,230.4211,14700.0
2014-11-26 10:40:00,264.96,265.01,264.93,264.99,6100.0,230.3602,230.4037,230.3341,230.3863,6100.0
2014-11-26 10:45:00,265.05,265.08,264.89,264.98,7600.0,230.4384,230.4645,230.2993,230.3776,7600.0
2014-11-26 10:50:00,264.94,264.96,264.72,264.75,98800.0,230.3428,230.3602,230.1515,230.1776,98800.0
2014-11-26 10:55:00,264.77,264.83,264.71,264.8,3400.0,230.195,230.2472,230.1428,230.2211,3400.0
2014-11-26 11:00:00,264.8,264.82,264.76,264.8,1700.0,230.2211,230.2385,230.1863,230.2211,1700.0
2014-11-26 11:05:00,264.78,264.78,264.64,264.67,2100.0,230.2037,230.2037,230.082,230.1081,2100.0
2014-11-26 11:10:00,264.67,264.73,264.65,264.71,3800.0,230.1081,230.1602,230.0907,230.1428,3800.0
2014-11-26 11:15:00,264.64,264.64,264.53,264.58,11800.0,230.082,230.082,229.9863,230.0298,11800.0
2014-11-26 11:20:00,264.56,264.58,264.47,264.53,3200.0,230.0124,230.0298,229.9342,229.9863,3200.0
2014-11-26 11:25:00,264.57,264.57,264.57,264.57,500.0,230.0211,230.0211,230.0211,230.0211,500.0
2014-11-26 11:30:00,264.67,264.68,264.49,264.62,98100.0,230.1081,230.1168,229.9516,230.0646,98100.0
2014-11-26 11:35:00,264.61,264.76,264.61,264.66,15500.0,230.0559,230.1863,230.0559,230.0994,15500.0
2014-11-26 11:40:00,264.69,264.85,264.63,264.69,116700.0,230.1255,230.2646,230.0733,230.1255,116700.0
2014-11-26 11:45:00,264.7,264.79,264.7,264.79,3100.0,230.1341,230.2124,230.1341,230.2124,3100.0
2014-11-26 11:50:00,264.85,264.85,264.75,264.82,9600.0,230.2646,230.2646,230.1776,230.2385,9600.0
2014-11-26 11:55:00,264.81,264.86,264.79,264.83,5700.0,230.2298,230.2733,230.2124,230.2472,5700.0
2014-11-26 12:00:00,264.82,264.87,264.8,264.87,1200.0,230.2385,230.2819,230.2211,230.2819,1200.0
2014-11-26 12:05:00,264.96,264.98,264.79,264.82,1800.0,230.3602,230.3776,230.2124,230.2385,1800.0
2014-11-26 12:10:00,264.8,264.8,264.72,264.76,3600.0,230.2211,230.2211,230.1515,230.1863,3600.0
2014-11-26 12:15:00,264.78,264.81,264.76,264.81,1100.0,230.2037,230.2298,230.1863,230.2298,1100.0
2014-11-26 12:20:00,264.76,264.76,264.66,264.66,15200.0,230.1863,230.1863,230.0994,230.0994,15200.0
2014-11-26 12:25:00,264.64,264.74,264.64,264.69,2800.0,230.082,230.1689,230.082,230.1255,2800.0
2014-11-26 12:30:00,264.72,264.72,264.72,264.72,200.0,230.1515,230.1515,230.1515,230.1515,200.0
2014-11-26 12:35:00,264.76,264.76,264.69,264.69,3600.0,230.1863,230.1863,230.1255,230.1255,3600.0
2014-11-26 12:40:00,264.72,264.82,264.72,264.8,1400.0,230.1515,230.2385,230.1515,230.2211,1400.0
2014-11-26 12:45:00,264.84,264.88,264.81,264.81,3300.0,230.2559,230.2906,230.2298,230.2298,3300.0
2014-11-26 12:50:00,264.83,264.83,264.74,264.74,15100.0,230.2472,230.2472,230.1689,230.1689,15100.0
2014-11-26 12:55:00,264.71,264.81,264.67,264.81,7400.0,230.1428,230.2298,230.1081,230.2298,7400.0
2014-11-26 13:00:00,264.86,264.86,264.8,264.86,6800.0,230.2733,230.2733,230.2211,230.2733,6800.0
2014-11-26 13:05:00,264.85,264.87,264.81,264.84,4000.0,230.2646,230.2819,230.2298,230.2559,4000.0
2014-11-26 13:10:00,264.83,264.85,264.8,264.85,8400.0,230.2472,230.2646,230.2211,230.2646,8400.0
2014-11-26 13:15:00,264.89,264.91,264.85,264.85,1500.0,230.2993,230.3167,230.2646,230.2646,1500.0
2014-11-26 13:20:00,264.87,264.97,264.87,264.94,17900.0,230.2819,230.3689,230.2819,230.3428,17900.0
2014-11-26 13:25:00,264.95,264.97,264.88,264.88,2800.0,230.3515,230.3689,230.2906,230.2906,2800.0
2014-11-26 13:30:00,264.93,264.93,264.89,264.89,2100.0,230.3341,230.3341,230.2993,230.2993,2100.0
2014-11-26 13:35:00,264.92,264.96,264.91,264.91,10300.0,230.3254,230.3602,230.3167,230.3167,10300.0
2014-11-26 13:40:00,264.91,265.07,264.91,265.04,15200.0,230.3167,230.4558,230.3167,230.4298,15200.0
2014-11-26 13:45:00,265.07,265.13,265.06,265.12,5100.0,230.4558,230.508,230.4471,230.4993,5100.0
2014-11-26 13:50:00,265.09,265.09,264.96,265.03,3700.0,230.4732,230.4732,230.3602,230.4211,3700.0
2014-11-26 13:55:00,265.04,265.04,264.96,264.99,2400.0,230.4298,230.4298,230.3602,230.3863,2400.0
2014-11-26 14:00:00,264.99,265.02,264.92,265.02,10100.0,230.3863,230.4124,230.3254,230.4124,10100.0
2014-11-26 14:05:00,265.03,265.03,264.92,264.93,4000.0,230.4211,230.4211,230.3254,230.3341,4000.0
2014-11-26 14:10:00,264.94,264.94,264.82,264.84,17200.0,230.3428,230.3428,230.2385,230.2559,17200.0
2014-11-26 14:15:00,264.86,264.9,264.81,264.9,3800.0,230.2733,230.308,230.2298,230.308,3800.0
2014-11-26 14:20:00,264.89,264.96,264.88,264.96,5200.0,230.2993,230.3602,230.2906,230.3602,5200.0
2014-11-26 14:25:00,264.95,264.95,264.9,264.92,10400.0,230.3515,230.3515,230.308,230.3254,10400.0
2014-11-26 14:30:00,264.9,264.96,264.89,264.96,5500.0,230.308,230.3602,230.2993,230.3602,5500.0
2014-11-26 14:35:00,264.95,264.95,264.83,264.86,3300.0,230.3515,230.3515,230.2472,230.2733,3300.0
2014-11-26 14:40:00,264.88,264.91,264.84,264.91,3200.0,230.2906,230.3167,230.2559,230.3167,3200.0
2014-11-26 14:45:00,264.93,264.95,264.89,264.95,7300.0,230.3341,230.3515,230.2993,230.3515,7300.0
2014-11-26 14:50:00,264.94,265.01,264.89,264.99,12200.0,230.3428,230.4037,230.2993,230.3863,12200.0
2014-11-26 14:55:00,265.01,265.02,264.9,264.94,8200.0,230.4037,230.4124,230.308,230.3428,8200.0
2014-11-26 15:00:00,264.92,264.99,264.9,264.9,7600.0,230.3254,230.3863,230.308,230.308,7600.0
2014-11-26 15:05:00,264.89,264.89,264.81,264.83,9700.0,230.2993,230.2993,230.2298,230.2472,9700.0
2014-11-26 15:10:00,264.81,264.88,264.8,264.88,5400.0,230.2298,230.2906,230.2211,230.2906,5400.0
2014-11-26 15:15:00,264.85,264.91,264.83,264.91,5200.0,230.2646,230.3167,230.2472,230.3167,5200.0
2014-11-26 15:20:00,264.91,264.98,264.89,264.96,7200.0,230.3167,230.3776,230.2993,230.3602,7200.0
2014-11-26 15:25:00,264.95,264.97,264.86,264.86,36200.0,230.3515,230.3689,230.2733,230.2733,36200.0
2014-11-26 15:30:00,264.88,264.9,264.84,264.87,20100.0,230.2906,230.308,230.2559,230.2819,20100.0
2014-11-26 15:35:00,264.87,264.87,264.81,264.81,14100.0,230.2819,230.2819,230.2298,230.2298,14100.0
2014-11-26 15:40:00,264.81,264.87,264.8,264.86,15900.0,230.2298,230.2819,230.2211,230.2733,15900.0
2014-11-26 15:45:00,264.86,264.96,264.86,264.87,20000.0,230.2733,230.3602,230.2733,230.2819,20000.0
2014-11-26 15:50:00,264.89,265.02,264.87,264.93,19000.0,230.2993,230.4124,230.2819,230.3341,19000.0
2014-11-26 15:55:00,264.93,265.09,264.93,264.99,54000.0,230.3341,230.4732,230.3341,230.3863,54000.0
2014-11-28 09:30:00,264.9,264.9,264.11,264.12,66500.0,230.308,230.308,229.6212,229.6299,66500.0
2014-11-28 09:35:00,264.15,264.24,263.8,263.81,52300.0,229.656,229.7342,229.3517,229.3604,52300.0
2014-11-28 09:40:00,263.84,263.98,263.5,263.85,43500.0,229.3865,229.5082,229.0909,229.3951,43500.0
2014-11-28 09:45:00,263.87,264.01,263.74,263.95,38300.0,229.4125,229.5343,229.2995,229.4821,38300.0
2014-11-28 09:50:00,263.89,264.3,263.84,264.18,20800.0,229.4299,229.7864,229.3865,229.6821,20800.0
2014-11-28 09:55:00,264.32,264.63,264.21,264.63,33300.0,229.8038,230.0733,229.7081,230.0733,33300.0
2014-11-28 10:00:00,264.65,264.67,264.43,264.51,12700.0,230.0907,230.1081,229.8994,229.969,12700.0
2014-11-28 10:05:00,264.49,264.64,264.38,264.62,7600.0,229.9516,230.082,229.8559,230.0646,7600.0
2014-11-28 10:10:00,264.67,264.71,264.54,264.59,22000.0,230.1081,230.1428,229.995,230.0385,22000.0
2014-11-28 10:15:00,264.63,264.64,264.5,264.56,8100.0,230.0733,230.082,229.9603,230.0124,8100.0
2014-11-28 10:20:00,264.56,264.66,264.47,264.64,11200.0,230.0124,230.0994,229.9342,230.082,11200.0
2014-11-28 10:25:00,264.63,264.64,264.45,264.51,10100.0,230.0733,230.082,229.9168,229.969,10100.0
2014-11-28 10:30:00,264.52,264.53,264.37,264.48,5200.0,229.9777,229.9863,229.8472,229.9429,5200.0
2014-11-28 10:35:00,264.5,264.59,264.37,264.42,31400.0,229.9603,230.0385,229.8472,229.8907,31400.0
2014-11-28 10:40:00,264.46,264.56,264.46,264.52,3400.0,229.9255,230.0124,229.9255,229.9777,3400.0
2014-11-28 10:45:00,264.49,264.49,264.44,264.46,2400.0,229.9516,229.9516,229.9081,229.9255,2400.0
2014-11-28 10:50:00,264.43,264.44,264.31,264.34,3400.0,229.8994,229.9081,229.7951,229.8212,3400.0
2014-11-28 10:55:00,264.31,264.38,264.29,264.38,1900.0,229.7951,229.8559,229.7777,229.8559,1900.0
2014-11-28 11:00:00,264.38,264.44,264.31,264.35,6000.0,229.8559,229.9081,229.7951,229.8299,6000.0
2014-11-28 11:05:00,264.32,264.44,264.32,264.41,13800.0,229.8038,229.9081,229.8038,229.882,13800.0
2014-11-28 11:10:00,264.39,264.4,264.34,264.4,9200.0,229.8646,229.8733,229.8212,229.8733,9200.0
2014-11-28 11:15:00,264.4,264.4,264.28,264.33,9700.0,229.8733,229.8733,229.769,229.8125,9700.0
2014-11-28 11:20:00,264.34,264.52,264.32,264.41,17000.0,229.8212,229.9777,229.8038,229.882,17000.0
2014-11-28 11:25:00,264.42,264.42,264.16,264.18,20600.0,229.8907,229.8907,229.6647,229.6821,20600.0
2014-11-28 11:30:00,264.22,264.24,264.15,264.22,8200.0,229.7168,229.7342,229.656,229.7168,8200.0
2014-11-28 11:35:00,264.27,264.32,264.25,264.3,9900.0,229.7603,229.8038,229.7429,229.7864,9900.0
2014-11-28 11:40:00,264.31,264.32,264.19,264.25,8200.0,229.7951,229.8038,229.6907,229.7429,8200.0
2014-11-28 11:45:00,264.21,264.24,264.02,264.05,23000.0,229.7081,229.7342,229.5429,229.569,23000.0
2014-11-28 11:50:00,264.08,264.09,263.95,263.96,9800.0,229.5951,229.6038,229.4821,229.4908,9800.0
2014-11-28 11:55:00,263.97,264.0,263.92,263.94,14200.0,229.4995,229.5256,229.456,229.4734,14200.0
2014-11-28 12:00:00,263.91,263.98,263.8,263.92,17000.0,229.4473,229.5082,229.3517,229.456,17000.0
2014-11-28 12:05:00,263.95,263.95,263.75,263.78,12200.0,229.4821,229.4821,229.3082,229.3343,12200.0
2014-11-28 12:10:00,263.74,263.93,263.72,263.87,8500.0,229.2995,229.4647,229.2821,229.4125,8500.0
2014-11-28 12:15:00,263.88,263.92,263.82,263.82,6200.0,229.4212,229.456,229.3691,229.3691,6200.0
2014-11-28 12:20:00,263.83,263.87,263.78,263.79,8500.0,229.3778,229.4125,229.3343,229.343,8500.0
2014-11-28 12:25:00,263.81,263.85,263.71,263.73,21800.0,229.3604,229.3951,229.2734,229.2908,21800.0
2014-11-28 12:30:00,263.77,263.83,263.68,263.68,6700.0,229.3256,229.3778,229.2473,229.2473,6700.0
2014-11-28 12:35:00,263.69,263.72,263.56,263.56,18200.0,229.256,229.2821,229.143,229.143,18200.0
2014-11-28 12:40:00,263.56,263.61,263.41,263.56,38200.0,229.143,229.1865,229.0126,229.143,38200.0
2014-11-28 12:45:00,263.59,263.61,263.3,263.3,45900.0,229.1691,229.1865,228.917,228.917,45900.0
2014-11-28 12:50:00,263.3,263.3,262.77,262.89,72600.0,228.917,228.917,228.4562,228.5605,72600.0
2014-11-28 12:55:00,262.89,262.93,262.58,262.92,145700.0,228.5605,228.5953,228.291,228.5866,145700.0
2014-12-01 09:30:00,262.15,262.56,261.47,261.47,75500.0,227.9171,228.2736,227.3259,227.3259,75500.0
2014-12-01 09:35:00,261.44,261.46,261.08,261.1,23100.0,227.2999,227.3172,226.9869,227.0043,23100.0
2014-12-01 09:40:00,261.08,261.08,260.59,260.81,57800.0,226.9869,226.9869,226.5609,226.7521,57800.0
2014-12-01 09:45:00,260.81,260.81,260.36,260.39,67200.0,226.7521,226.7521,226.3609,226.387,67200.0
2014-12-01 09:50:00,260.4,260.4,259.89,260.01,99100.0,226.3957,226.3957,225.9523,226.0566,99100.0
2014-12-01 09:55:00,260.0,260.31,259.91,260.31,11200.0,226.0479,226.3174,225.9697,226.3174,11200.0
2014-12-01 10:00:00,260.29,260.64,260.16,260.53,36200.0,226.3,226.6043,226.187,226.5087,36200.0
2014-12-01 10:05:00,260.46,260.59,260.36,260.5,32700.0,226.4478,226.5609,226.3609,226.4826,32700.0
2014-12-01 10:10:00,260.51,260.93,260.46,260.93,18300.0,226.4913,226.8565,226.4478,226.8565,18300.0
2014-12-01 10:15:00,260.94,261.3,260.81,260.87,55200.0,226.8651,227.1781,226.7521,226.8043,55200.0
2014-12-01 10:20:00,260.89,261.08,260.84,260.92,23700.0,226.8217,226.9869,226.7782,226.8478,23700.0
2014-12-01 10:25:00,260.91,260.95,260.77,260.9,29000.0,226.8391,226.8738,226.7173,226.8304,29000.0
2014-12-01 10:30:00,260.91,260.92,260.54,260.54,23100.0,226.8391,226.8478,226.5174,226.5174,23100.0
2014-12-01 10:35:00,260.56,260.77,260.48,260.53,21500.0,226.5348,226.7173,226.4652,226.5087,21500.0
2014-12-01 10:40:00,260.54,260.54,260.16,260.25,22200.0,226.5174,226.5174,226.187,226.2653,22200.0
2014-12-01 10:45:00,260.25,260.29,260.18,260.26,10700.0,226.2653,226.3,226.2044,226.2739,10700.0
2014-12-01 10:50:00,260.27,260.27,259.71,259.78,41900.0,226.2826,226.2826,225.7958,225.8566,41900.0
2014-12-01 10:55:00,259.84,259.84,259.5,259.57,17000.0,225.9088,225.9088,225.6132,225.6741,17000.0
2014-12-01 11:00:00,259.59,259.63,259.52,259.59,10000.0,225.6914,225.7262,225.6306,225.6914,10000.0
2014-12-01 11:05:00,259.61,259.66,259.55,259.63,13600.0,225.7088,225.7523,225.6567,225.7262,13600.0
2014-12-01 11:10:00,259.59,259.81,259.56,259.63,9400.0,225.6914,225.8827,225.6654,225.7262,9400.0
2014-12-01 11:15:00,259.65,259.94,259.63,259.92,19900.0,225.7436,225.9957,225.7262,225.9783,19900.0
2014-12-01 11:20:00,260.02,260.14,260.02,260.13,12700.0,226.0653,226.1696,226.0653,226.1609,12700.0
2014-12-01 11:25:00,260.14,260.27,260.1,260.14,26300.0,226.1696,226.2826,226.1348,226.1696,26300.0
2014-12-01 11:30:00,260.17,260.24,260.09,260.13,17500.0,226.1957,226.2566,226.1261,226.1609,17500.0
2014-12-01 11:35:00,260.14,260.16,259.93,259.93,30200.0,226.1696,226.187,225.987,225.987,30200.0
2014-12-01 11:40:00,259.91,260.1,259.91,260.08,6800.0,225.9697,226.1348,225.9697,226.1175,6800.0
2014-12-01 11:45:00,260.09,260.09,259.98,259.98,7800.0,226.1261,226.1261,226.0305,226.0305,7800.0
2014-12-01 11:50:00,260.0,260.02,259.9,259.93,16000.0,226.0479,226.0653,225.961,225.987,16000.0
2014-12-01 11:55:00,259.9,259.9,259.64,259.68,16600.0,225.961,225.961,225.7349,225.7697,16600.0
2014-12-01 12:00:00,259.66,259.81,259.62,259.66,34200.0,225.7523,225.8827,225.7175,225.7523,34200.0
2014-12-01 12:05:00,259.7,259.71,259.59,259.63,6100.0,225.7871,225.7958,225.6914,225.7262,6100.0
2014-12-01 12:10:00,259.64,259.79,259.62,259.79,20300.0,225.7349,225.8653,225.7175,225.8653,20300.0
2014-12-01 12:15:00,259.85,259.96,259.85,259.94,8600.0,225.9175,226.0131,225.9175,225.9957,8600.0
2014-12-01 12:20:00,259.95,259.97,259.85,259.95,8100.0,226.0044,226.0218,225.9175,226.0044,8100.0
2014-12-01 12:25:00,259.95,260.0,259.8,259.86,26100.0,226.0044,226.0479,225.874,225.9262,26100.0
2014-12-01 12:30:00,259.88,260.0,259.87,259.94,5500.0,225.9436,226.0479,225.9349,225.9957,5500.0
2014-12-01 12:35:00,259.92,259.98,259.83,259.89,3200.0,225.9783,226.0305,225.9001,225.9523,3200.0
2014-12-01 12:40:00,259.87,259.97,259.86,259.94,3900.0,225.9349,226.0218,225.9262,225.9957,3900.0
2014-12-01 12:45:00,259.96,259.96,259.81,259.88,3500.0,226.0131,226.0131,225.8827,225.9436,3500.0
2014-12-01 12:50:00,259.99,260.23,259.97,260.23,7300.0,226.0392,226.2479,226.0218,226.2479,7300.0
2014-12-01 12:55:00,260.24,260.51,260.2,260.49,7900.0,226.2566,226.4913,226.2218,226.4739,7900.0
2014-12-01 13:00:00,260.51,260.59,260.45,260.46,2600.0,226.4913,226.5609,226.4391,226.4478,2600.0
2014-12-01 13:05:00,260.49,260.61,260.46,260.47,6200.0,226.4739,226.5782,226.4478,226.4565,6200.0
2014-12-01 13:10:00,260.47,260.47,260.43,260.46,2800.0,226.4565,226.4565,226.4217,226.4478,2800.0
2014-12-01 13:15:00,260.37,260.51,260.36,260.36,5800.0,226.3696,226.4913,226.3609,226.3609,5800.0
2014-12-01 13:20:00,260.39,260.61,260.39,260.6,10600.0,226.387,226.5782,226.387,226.5695,10600.0
2014-12-01 13:25:00,260.56,260.59,260.39,260.41,16300.0,226.5348,226.5609,226.387,226.4044,16300.0
2014-12-01 13:30:00,260.41,260.51,260.37,260.37,5600.0,226.4044,226.4913,226.3696,226.3696,5600.0
2014-12-01 13:35:00,260.36,260.47,260.3,260.45,6100.0,226.3609,226.4565,226.3087,226.4391,6100.0
2014-12-01 13:40:00,260.43,260.51,260.37,260.37,18000.0,226.4217,226.4913,226.3696,226.3696,18000.0
2014-12-01 13:45:00,260.37,260.59,260.37,260.59,600.0,226.3696,226.5609,226.3696,226.5609,600.0
2014-12-01 13:50:00,260.5,260.52,260.3,260.31,6900.0,226.4826,226.5,226.3087,226.3174,6900.0
2014-12-01 13:55:00,260.29,260.4,260.29,260.31,3800.0,226.3,226.3957,226.3,226.3174,3800.0
2014-12-01 14:00:00,260.3,260.42,260.3,260.36,10100.0,226.3087,226.4131,226.3087,226.3609,10100.0
2014-12-01 14:05:00,260.29,260.3,260.0,260.1,12100.0,226.3,226.3087,226.0479,226.1348,12100.0
2014-12-01 14:10:00,260.08,260.08,259.75,259.79,47600.0,226.1175,226.1175,225.8305,225.8653,47600.0
2014-12-01 14:15:00,259.81,259.95,259.78,259.95,13100.0,225.8827,226.0044,225.8566,226.0044,13100.0
2014-12-01 14:20:00,259.91,259.95,259.76,259.76,8300.0,225.9697,226.0044,225.8392,225.8392,8300.0
2014-12-01 14:25:00,259.72,259.91,259.72,259.85,1300.0,225.8045,225.9697,225.8045,225.9175,1300.0
2014-12-01 14:30:00,259.88,260.01,259.84,259.97,12100.0,225.9436,226.0566,225.9088,226.0218,12100.0
2014-12-01 14:35:00,259.95,260.18,259.88,260.18,37500.0,226.0044,226.2044,225.9436,226.2044,37500.0
2014-12-01 14:40:00,260.14,260.19,260.05,260.1,7400.0,226.1696,226.2131,226.0914,226.1348,7400.0
2014-12-01 14:45:00,260.07,260.14,260.03,260.08,8200.0,226.1088,226.1696,226.074,226.1175,8200.0
2014-12-01 14:50:00,260.08,260.13,260.03,260.09,10000.0,226.1175,226.1609,226.074,226.1261,10000.0
2014-12-01 14:55:00,260.11,260.16,259.97,260.02,5600.0,226.1435,226.187,226.0218,226.0653,5600.0
2014-12-01 15:00:00,259.98,260.26,259.98,260.24,9400.0,226.0305,226.2739,226.0305,226.2566,9400.0
2014-12-01 15:05:00,260.18,260.23,260.18,260.19,3500.0,226.2044,226.2479,226.2044,226.2131,3500.0
2014-12-01 15:10:00,260.18,260.27,260.18,260.24,5600.0,226.2044,226.2826,226.2044,226.2566,5600.0
2014-12-01 15:15:00,260.27,260.46,260.24,260.45,4500.0,226.2826,226.4478,226.2566,226.4391,4500.0
2014-12-01 15:20:00,260.45,260.46,260.34,260.42,5900.0,226.4391,226.4478,226.3435,226.4131,5900.0
2014-12-01 15:25:00,260.41,260.47,260.34,260.34,13000.0,226.4044,226.4565,226.3435,226.3435,13000.0
2014-12-01 15:30:00,260.27,260.3,260.13,260.22,23300.0,226.2826,226.3087,226.1609,226.2392,23300.0
2014-12-01 15:35:00,260.21,260.23,259.98,260.03,30900.0,226.2305,226.2479,226.0305,226.074,30900.0
2014-12-01 15:40:00,260.03,260.09,259.87,259.87,19700.0,226.074,226.1261,225.9349,225.9349,19700.0
2014-12-01 15:45:00,259.85,259.9,259.71,259.79,41900.0,225.9175,225.961,225.7958,225.8653,41900.0
2014-12-01 15:50:00,259.75,259.76,259.56,259.66,44300.0,225.8305,225.8392,225.6654,225.7523,44300.0
2014-12-01 15:55:00,259.67,259.91,259.52,259.56,115500.0,225.761,225.9697,225.6306,225.6654,115500.0
2014-12-02 09:30:00,259.74,260.21,259.66,260.2,54500.0,225.8219,226.2305,225.7523,226.2218,54500.0
2014-12-02 09:35:00,260.25,260.67,260.17,260.67,42700.0,226.2653,226.6304,226.1957,226.6304,42700.0
2014-12-02 09:40:00,260.6,260.6,260.31,260.34,22300.0,226.5695,226.5695,226.3174,226.3435,22300.0
2014-12-02 09:45:00,260.38,260.38,259.84,259.87,31200.0,226.3783,226.3783,225.9088,225.9349,31200.0
2014-12-02 09:50:00,259.84,260.04,259.75,259.97,17200.0,225.9088,226.0827,225.8305,226.0218,17200.0
2014-12-02 09:55:00,259.96,260.62,259.89,260.44,13000.0,226.0131,226.5869,225.9523,226.4304,13000.0
2014-12-02 10:00:00,260.45,261.04,260.45,260.94,28900.0,226.4391,226.9521,226.4391,226.8651,28900.0
2014-12-02 10:05:00,260.96,260.96,260.74,260.84,16300.0,226.8825,226.8825,226.6913,226.7782,16300.0
2014-12-02 10:10:00,260.83,260.87,260.62,260.62,19600.0,226.7695,226.8043,226.5869,226.5869,19600.0
2014-12-02 10:15:00,260.61,260.8,260.47,260.73,10700.0,226.5782,226.7434,226.4565,226.6826,10700.0
2014-12-02 10:20:00,260.64,260.77,260.54,260.58,9000.0,226.6043,226.7173,226.5174,226.5522,9000.0
2014-12-02 10:25:00,260.56,260.85,260.56,260.78,11700.0,226.5348,226.7869,226.5348,226.726,11700.0
2014-12-02 10:30:00,260.78,261.01,260.78,260.89,11700.0,226.726,226.926,226.726,226.8217,11700.0
2014-12-02 10:35:00,260.94,261.14,260.8,260.86,12400.0,226.8651,227.039,226.7434,226.7956,12400.0
2014-12-02 10:40:00,260.83,260.94,260.81,260.94,6800.0,226.7695,226.8651,226.7521,226.8651,6800.0
2014-12-02 10:45:00,260.99,261.15,260.95,261.0,18000.0,226.9086,227.0477,226.8738,226.9173,18000.0
2014-12-02 10:50:00,261.0,261.08,260.93,260.99,6700.0,226.9173,226.9869,226.8565,226.9086,6700.0
2014-12-02 10:55:00,260.98,261.34,260.98,261.33,30000.0,226.8999,227.2129,226.8999,227.2042,30000.0
2014-12-02 11:00:00,261.35,261.58,261.35,261.53,63300.0,227.2216,227.4216,227.2216,227.3781,63300.0
2014-12-02 11:05:00,261.56,261.73,261.56,261.68,12800.0,227.4042,227.552,227.4042,227.5085,12800.0
2014-12-02 11:10:00,261.71,261.76,261.61,261.61,5600.0,227.5346,227.5781,227.4477,227.4477,5600.0
2014-12-02 11:15:00,261.64,261.74,261.58,261.64,5000.0,227.4737,227.5607,227.4216,227.4737,5000.0
2014-12-02 11:20:00,261.66,261.66,261.31,261.33,8600.0,227.4911,227.4911,227.1868,227.2042,8600.0
2014-12-02 11:25:00,261.39,261.4,261.15,261.33,17400.0,227.2564,227.2651,227.0477,227.2042,17400.0
2014-12-02 11:30:00,261.3,261.33,261.13,261.15,15200.0,227.1781,227.2042,227.0303,227.0477,15200.0
2014-12-02 11:35:00,261.15,261.18,261.02,261.11,9600.0,227.0477,227.0738,226.9347,227.0129,9600.0
2014-12-02 11:40:00,261.1,261.2,261.03,261.2,2600.0,227.0043,227.0912,226.9434,227.0912,2600.0
2014-12-02 11:45:00,261.19,261.21,261.06,261.06,7300.0,227.0825,227.0999,226.9695,226.9695,7300.0
2014-12-02 11:50:00,261.09,261.2,261.0,261.15,5000.0,226.9956,227.0912,226.9173,227.0477,5000.0
2014-12-02 11:55:00,261.1,261.13,260.96,261.11,18900.0,227.0043,227.0303,226.8825,227.0129,18900.0
2014-12-02 12:00:00,261.07,261.07,260.94,261.04,6600.0,226.9782,226.9782,226.8651,226.9521,6600.0
2014-12-02 12:05:00,260.98,261.0,260.85,261.0,4300.0,226.8999,226.9173,226.7869,226.9173,4300.0
2014-12-02 12:10:00,261.0,261.04,260.94,260.94,1300.0,226.9173,226.9521,226.8651,226.8651,1300.0
2014-12-02 12:15:00,260.94,261.11,260.84,261.06,11900.0,226.8651,227.0129,226.7782,226.9695,11900.0
2014-12-02 12:20:00,261.01,261.08,260.94,260.95,1900.0,226.926,226.9869,226.8651,226.8738,1900.0
2014-12-02 12:25:00,261.01,261.01,260.89,260.94,5100.0,226.926,226.926,226.8217,226.8651,5100.0
2014-12-02 12:30:00,260.87,260.92,260.75,260.75,10800.0,226.8043,226.8478,226.7,226.7,10800.0
2014-12-02 12:35:00,260.79,260.79,260.61,260.64,4100.0,226.7347,226.7347,226.5782,226.6043,4100.0
2014-12-02 12:40:00,260.67,260.7,260.59,260.59,8300.0,226.6304,226.6565,226.5609,226.5609,8300.0
2014-12-02 12:45:00,260.57,260.64,260.57,260.6,2800.0,226.5435,226.6043,226.5435,226.5695,2800.0
2014-12-02 12:50:00,260.59,260.64,260.55,260.57,6300.0,226.5609,226.6043,226.5261,226.5435,6300.0
2014-12-02 12:55:00,260.54,260.66,260.54,260.65,5800.0,226.5174,226.6217,226.5174,226.613,5800.0
2014-12-02 13:00:00,260.64,260.75,260.64,260.7,7000.0,226.6043,226.7,226.6043,226.6565,7000.0
2014-12-02 13:05:00,260.74,260.91,260.74,260.75,2500.0,226.6913,226.8391,226.6913,226.7,2500.0
2014-12-02 13:10:00,260.75,260.89,260.75,260.76,2900.0,226.7,226.8217,226.7,226.7087,2900.0
2014-12-02 13:15:00,260.79,260.8,260.76,260.76,5600.0,226.7347,226.7434,226.7087,226.7087,5600.0
2014-12-02 13:20:00,260.8,260.8,260.59,260.72,9800.0,226.7434,226.7434,226.5609,226.6739,9800.0
2014-12-02 13:25:00,260.73,261.13,260.72,261.12,3600.0,226.6826,227.0303,226.6739,227.0216,3600.0
2014-12-02 13:30:00,261.06,261.08,260.96,260.99,3600.0,226.9695,226.9869,226.8825,226.9086,3600.0
2014-12-02 13:35:00,260.98,261.04,260.94,260.99,7400.0,226.8999,226.9521,226.8651,226.9086,7400.0
2014-12-02 13:40:00,260.99,261.09,260.95,261.09,8800.0,226.9086,226.9956,226.8738,226.9956,8800.0
2014-12-02 13:45:00,261.09,261.2,261.09,261.17,10700.0,226.9956,227.0912,226.9956,227.0651,10700.0
2014-12-02 13:50:00,261.11,261.11,261.0,261.0,16200.0,227.0129,227.0129,226.9173,226.9173,16200.0
2014-12-02 13:55:00,260.91,261.0,260.9,261.0,7400.0,226.8391,226.9173,226.8304,226.9173,7400.0
2014-12-02 14:00:00,261.01,261.1,260.98,260.99,6100.0,226.926,227.0043,226.8999,226.9086,6100.0
2014-12-02 14:05:00,261.0,261.02,260.92,260.97,6800.0,226.9173,226.9347,226.8478,226.8912,6800.0
2014-12-02 14:10:00,260.95,261.05,260.93,260.96,2900.0,226.8738,226.9608,226.8565,226.8825,2900.0
2014-12-02 14:15:00,260.92,261.09,260.92,261.06,16100.0,226.8478,226.9956,226.8478,226.9695,16100.0
2014-12-02 14:20:00,261.09,261.17,261.06,261.13,4300.0,226.9956,227.0651,226.9695,227.0303,4300.0
2014-12-02 14:25:00,261.12,261.12,261.06,261.06,4000.0,227.0216,227.0216,226.9695,226.9695,4000.0
2014-12-02 14:30:00,261.06,261.1,260.97,261.09,9300.0,226.9695,227.0043,226.8912,226.9956,9300.0
2014-12-02 14:35:00,261.09,261.11,261.0,261.04,4600.0,226.9956,227.0129,226.9173,226.9521,4600.0
2014-12-02 14:40:00,261.06,261.11,261.01,261.08,10500.0,226.9695,227.0129,226.926,226.9869,10500.0
2014-12-02 14:45:00,261.11,261.42,261.11,261.39,11800.0,227.0129,227.2825,227.0129,227.2564,11800.0
2014-12-02 14:50:00,261.44,261.48,261.33,261.39,4900.0,227.2999,227.3346,227.2042,227.2564,4900.0
2014-12-02 14:55:00,261.39,261.41,261.3,261.32,4100.0,227.2564,227.2738,227.1781,227.1955,4100.0
2014-12-02 15:00:00,261.3,261.43,261.3,261.39,12800.0,227.1781,227.2912,227.1781,227.2564,12800.0
2014-12-02 15:05:00,261.39,261.41,261.32,261.41,12300.0,227.2564,227.2738,227.1955,227.2738,12300.0
2014-12-02 15:10:00,261.39,261.4,261.29,261.29,5600.0,227.2564,227.2651,227.1694,227.1694,5600.0
2014-12-02 15:15:00,261.29,261.34,261.21,261.24,9400.0,227.1694,227.2129,227.0999,227.126,9400.0
2014-12-02 15:20:00,261.27,261.27,261.04,261.06,14400.0,227.1521,227.1521,226.9521,226.9695,14400.0
2014-12-02 15:25:00,261.06,261.13,261.01,261.1,6800.0,226.9695,227.0303,226.926,227.0043,6800.0
2014-12-02 15:30:00,261.1,261.22,261.1,261.13,17100.0,227.0043,227.1086,227.0043,227.0303,17100.0
2014-12-02 15:35:00,261.15,261.17,261.01,261.1,9800.0,227.0477,227.0651,226.926,227.0043,9800.0
2014-12-02 15:40:00,261.1,261.13,261.03,261.04,10000.0,227.0043,227.0303,226.9434,226.9521,10000.0
2014-12-02 15:45:00,261.05,261.12,260.96,260.97,15400.0,226.9608,227.0216,226.8825,226.8912,15400.0
2014-12-02 15:50:00,260.96,261.0,260.89,260.9,28000.0,226.8825,226.9173,226.8217,226.8304,28000.0
2014-12-02 15:55:00,260.88,261.21,260.87,261.14,88100.0,226.813,227.0999,226.8043,227.039,88100.0
2014-12-03 09:30:00,261.11,261.38,260.86,260.99,93200.0,227.0129,227.2477,226.7956,226.9086,93200.0
2014-12-03 09:35:00,261.01,262.03,261.01,262.03,33800.0,226.926,227.8128,226.926,227.8128,33800.0
2014-12-03 09:40:00,262.01,262.22,262.01,262.14,11300.0,227.7954,227.978,227.7954,227.9084,11300.0
2014-12-03 09:45:00,262.19,262.34,262.05,262.09,10200.0,227.9519,228.0823,227.8302,227.865,10200.0
2014-12-03 09:50:00,262.19,262.25,261.94,262.14,9200.0,227.9519,228.0041,227.7346,227.9084,9200.0
2014-12-03 09:55:00,262.15,262.3,261.98,262.3,9900.0,227.9171,228.0476,227.7693,228.0476,9900.0
2014-12-03 10:00:00,262.27,262.29,262.0,262.19,21600.0,228.0215,228.0389,227.7867,227.9519,21600.0
2014-12-03 10:05:00,262.2,262.2,261.92,262.05,22300.0,227.9606,227.9606,227.7172,227.8302,22300.0
2014-12-03 10:10:00,262.1,262.49,262.1,262.47,4500.0,227.8737,228.2127,227.8737,228.1954,4500.0
2014-12-03 10:15:00,262.43,262.67,262.43,262.6,2900.0,228.1606,228.3692,228.1606,228.3084,2900.0
2014-12-03 10:20:00,262.48,262.94,262.43,262.94,7700.0,228.204,228.604,228.1606,228.604,7700.0
2014-12-03 10:25:00,262.93,263.16,262.82,262.94,16300.0,228.5953,228.7953,228.4996,228.604,16300.0
2014-12-03 10:30:00,262.93,263.05,262.88,263.02,4300.0,228.5953,228.6996,228.5518,228.6735,4300.0
2014-12-03 10:35:00,263.04,263.3,263.03,263.09,13400.0,228.6909,228.917,228.6822,228.7344,13400.0
2014-12-03 10:40:00,263.11,263.19,263.04,263.11,22600.0,228.7518,228.8213,228.6909,228.7518,22600.0
2014-12-03 10:45:00,263.13,263.33,263.12,263.33,10400.0,228.7692,228.9431,228.7605,228.9431,10400.0
2014-12-03 10:50:00,263.33,263.33,263.05,263.05,14700.0,228.9431,228.9431,228.6996,228.6996,14700.0
2014-12-03 10:55:00,263.05,263.25,263.04,263.25,13700.0,228.6996,228.8735,228.6909,228.8735,13700.0
2014-12-03 11:00:00,263.24,263.55,263.21,263.54,22700.0,228.8648,229.1343,228.8387,229.1256,22700.0
2014-12-03 11:05:00,263.53,263.67,263.52,263.56,23100.0,229.1169,229.2387,229.1082,229.143,23100.0
2014-12-03 11:10:00,263.57,263.59,263.29,263.29,11300.0,229.1517,229.1691,228.9083,228.9083,11300.0
2014-12-03 11:15:00,263.21,263.33,263.16,263.25,7900.0,228.8387,228.9431,228.7953,228.8735,7900.0
2014-12-03 11:20:00,263.24,263.37,263.18,263.27,25500.0,228.8648,228.9778,228.8126,228.8909,25500.0
2014-12-03 11:25:00,263.28,263.28,263.12,263.26,7300.0,228.8996,228.8996,228.7605,228.8822,7300.0
2014-12-03 11:30:00,263.28,263.33,263.05,263.06,14100.0,228.8996,228.9431,228.6996,228.7083,14100.0
2014-12-03 11:35:00,263.05,263.15,263.02,263.11,16000.0,228.6996,228.7866,228.6735,228.7518,16000.0
2014-12-03 11:40:00,263.13,263.27,263.09,263.09,8700.0,228.7692,228.8909,228.7344,228.7344,8700.0
2014-12-03 11:45:00,263.02,263.06,262.92,263.0,8200.0,228.6735,228.7083,228.5866,228.6561,8200.0
2014-12-03 11:50:00,263.02,263.07,262.97,263.04,3900.0,228.6735,228.717,228.6301,228.6909,3900.0
2014-12-03 11:55:00,262.96,263.1,262.92,262.92,9000.0,228.6214,228.7431,228.5866,228.5866,9000.0
2014-12-03 12:00:00,262.95,263.14,262.95,263.1,5200.0,228.6127,228.7779,228.6127,228.7431,5200.0
2014-12-03 12:05:00,263.09,263.2,263.06,263.11,11700.0,228.7344,228.83,228.7083,228.7518,11700.0
2014-12-03 12:10:00,263.1,263.12,263.04,263.05,1700.0,228.7431,228.7605,228.6909,228.6996,1700.0
2014-12-03 12:15:00,263.11,263.14,262.98,262.98,7100.0,228.7518,228.7779,228.6388,228.6388,7100.0
2014-12-03 12:20:00,262.98,263.08,262.93,262.98,2500.0,228.6388,228.7257,228.5953,228.6388,2500.0
2014-12-03 12:25:00,262.87,262.94,262.86,262.91,4700.0,228.5431,228.604,228.5344,228.5779,4700.0
2014-12-03 12:30:00,262.86,262.87,262.8,262.86,2400.0,228.5344,228.5431,228.4823,228.5344,2400.0
2014-12-03 12:35:00,262.83,262.89,262.74,262.75,23900.0,228.5083,228.5605,228.4301,228.4388,23900.0
2014-12-03 12:40:00,262.7,262.8,262.7,262.78,12400.0,228.3953,228.4823,228.3953,228.4649,12400.0
2014-12-03 12:45:00,262.76,262.9,262.76,262.83,11400.0,228.4475,228.5692,228.4475,228.5083,11400.0
2014-12-03 12:50:00,262.83,262.88,262.76,262.83,6800.0,228.5083,228.5518,228.4475,228.5083,6800.0
2014-12-03 12:55:00,262.81,262.88,262.79,262.87,6700.0,228.491,228.5518,228.4736,228.5431,6700.0
2014-12-03 13:00:00,262.89,263.02,262.89,263.01,4400.0,228.5605,228.6735,228.5605,228.6648,4400.0
2014-12-03 13:05:00,262.97,262.98,262.83,262.9,5200.0,228.6301,228.6388,228.5083,228.5692,5200.0
2014-12-03 13:10:00,262.91,262.96,262.89,262.9,5100.0,228.5779,228.6214,228.5605,228.5692,5100.0
2014-12-03 13:15:00,262.88,262.97,262.86,262.92,3800.0,228.5518,228.6301,228.5344,228.5866,3800.0
2014-12-03 13:20:00,262.95,262.95,262.91,262.91,700.0,228.6127,228.6127,228.5779,228.5779,700.0
2014-12-03 13:25:00,262.92,263.03,262.92,263.03,2000.0,228.5866,228.6822,228.5866,228.6822,2000.0
2014-12-03 13:30:00,263.07,263.07,262.97,262.98,600.0,228.717,228.717,228.6301,228.6388,600.0
2014-12-03 13:35:00,262.97,262.98,262.9,262.92,7100.0,228.6301,228.6388,228.5692,228.5866,7100.0
2014-12-03 13:40:00,262.92,262.94,262.83,262.89,1300.0,228.5866,228.604,228.5083,228.5605,1300.0
2014-12-03 13:45:00,262.9,262.9,262.77,262.84,4800.0,228.5692,228.5692,228.4562,228.517,4800.0
2014-12-03 13:50:00,262.82,262.85,262.79,262.8,900.0,228.4996,228.5257,228.4736,228.4823,900.0
2014-12-03 13:55:00,262.8,262.86,262.74,262.86,2300.0,228.4823,228.5344,228.4301,228.5344,2300.0
2014-12-03 14:00:00,262.85,262.94,262.85,262.91,1600.0,228.5257,228.604,228.5257,228.5779,1600.0
2014-12-03 14:05:00,262.92,263.14,262.92,263.03,7600.0,228.5866,228.7779,228.5866,228.6822,7600.0
2014-12-03 14:10:00,263.06,263.18,263.05,263.16,5400.0,228.7083,228.8126,228.6996,228.7953,5400.0
2014-12-03 14:15:00,263.16,263.16,263.07,263.15,4400.0,228.7953,228.7953,228.717,228.7866,4400.0
2014-12-03 14:20:00,263.14,263.31,263.13,263.2,9100.0,228.7779,228.9257,228.7692,228.83,9100.0
2014-12-03 14:25:00,263.21,263.29,263.2,263.25,6200.0,228.8387,228.9083,228.83,228.8735,6200.0
2014-12-03 14:30:00,263.3,263.33,263.21,263.21,5000.0,228.917,228.9431,228.8387,228.8387,5000.0
2014-12-03 14:35:00,263.22,263.25,263.13,263.22,12100.0,228.8474,228.8735,228.7692,228.8474,12100.0
2014-12-03 14:40:00,263.24,263.26,263.15,263.26,4600.0,228.8648,228.8822,228.7866,228.8822,4600.0
2014-12-03 14:45:00,263.28,263.28,263.14,263.14,5000.0,228.8996,228.8996,228.7779,228.7779,5000.0
2014-12-03 14:50:00,263.12,263.2,263.12,263.18,3900.0,228.7605,228.83,228.7605,228.8126,3900.0
2014-12-03 14:55:00,263.16,263.24,263.16,263.23,6100.0,228.7953,228.8648,228.7953,228.8561,6100.0
2014-12-03 15:00:00,263.23,263.23,263.14,263.21,3500.0,228.8561,228.8561,228.7779,228.8387,3500.0
2014-12-03 15:05:00,263.24,263.27,263.21,263.24,3800.0,228.8648,228.8909,228.8387,228.8648,3800.0
2014-12-03 15:10:00,263.26,263.41,263.25,263.38,3000.0,228.8822,229.0126,228.8735,228.9865,3000.0
2014-12-03 15:15:00,263.37,263.46,263.36,263.44,2700.0,228.9778,229.0561,228.9691,229.0387,2700.0
2014-12-03 15:20:00,263.46,263.47,263.38,263.39,5900.0,229.0561,229.0648,228.9865,228.9952,5900.0
2014-12-03 15:25:00,263.38,263.57,263.37,263.57,10600.0,228.9865,229.1517,228.9778,229.1517,10600.0
2014-12-03 15:30:00,263.59,263.68,263.59,263.63,11100.0,229.1691,229.2473,229.1691,229.2039,11100.0
2014-12-03 15:35:00,263.62,263.72,263.57,263.66,10500.0,229.1952,229.2821,229.1517,229.23,10500.0
2014-12-03 15:40:00,263.66,263.66,263.52,263.55,9400.0,229.23,229.23,229.1082,229.1343,9400.0
2014-12-03 15:45:00,263.52,263.56,263.44,263.51,15500.0,229.1082,229.143,229.0387,229.0995,15500.0
2014-12-03 15:50:00,263.5,263.58,263.46,263.57,22500.0,229.0909,229.1604,229.0561,229.1517,22500.0
2014-12-03 15:55:00,263.55,263.57,263.33,263.35,98600.0,229.1343,229.1517,228.9431,228.9604,98600.0
2014-12-04 09:30:00,262.77,263.13,262.58,263.13,35800.0,228.4562,228.7692,228.291,228.7692,35800.0
2014-12-04 09:35:00,263.07,263.07,262.67,262.82,22500.0,228.717,228.717,228.3692,228.4996,22500.0
2014-12-04 09:40:00,262.99,263.15,262.71,263.08,20800.0,228.6474,228.7866,228.404,228.7257,20800.0
2014-12-04 09:45:00,263.12,263.2,262.94,262.94,28800.0,228.7605,228.83,228.604,228.604,28800.0
2014-12-04 09:50:00,262.89,262.99,262.73,262.87,23100.0,228.5605,228.6474,228.4214,228.5431,23100.0
2014-12-04 09:55:00,262.81,262.95,262.76,262.92,11000.0,228.491,228.6127,228.4475,228.5866,11000.0
2014-12-04 10:00:00,262.93,263.07,262.93,262.94,23200.0,228.5953,228.717,228.5953,228.604,23200.0
2014-12-04 10:05:00,262.96,263.11,262.69,262.76,10000.0,228.6214,228.7518,228.3866,228.4475,10000.0
2014-12-04 10:10:00,262.78,262.88,262.69,262.87,7600.0,228.4649,228.5518,228.3866,228.5431,7600.0
2014-12-04 10:15:00,262.83,262.99,262.77,262.86,14500.0,228.5083,228.6474,228.4562,228.5344,14500.0
2014-12-04 10:20:00,262.87,262.93,262.71,262.71,2700.0,228.5431,228.5953,228.404,228.404,2700.0
2014-12-04 10:25:00,262.72,262.83,262.57,262.59,36700.0,228.4127,228.5083,228.2823,228.2997,36700.0
2014-12-04 10:30:00,262.57,262.58,262.35,262.38,24400.0,228.2823,228.291,228.091,228.1171,24400.0
2014-12-04 10:35:00,262.31,262.39,261.89,262.04,19900.0,228.0562,228.1258,227.6911,227.8215,19900.0
2014-12-04 10:40:00,262.03,262.08,261.92,261.93,2500.0,227.8128,227.8563,227.7172,227.7259,2500.0
2014-12-04 10:45:00,261.91,261.96,261.76,261.87,22100.0,227.7085,227.752,227.5781,227.6737,22100.0
2014-12-04 10:50:00,261.88,262.12,261.85,262.03,68300.0,227.6824,227.8911,227.6563,227.8128,68300.0
2014-12-04 10:55:00,262.0,262.29,262.0,262.27,9000.0,227.7867,228.0389,227.7867,228.0215,9000.0
2014-12-04 11:00:00,262.24,262.25,262.1,262.23,34300.0,227.9954,228.0041,227.8737,227.9867,34300.0
2014-12-04 11:05:00,262.17,262.43,262.14,262.34,33500.0,227.9345,228.1606,227.9084,228.0823,33500.0
2014-12-04 11:10:00,262.36,262.4,262.31,262.35,31500.0,228.0997,228.1345,228.0562,228.091,31500.0
2014-12-04 11:15:00,262.37,262.38,262.18,262.2,36000.0,228.1084,228.1171,227.9432,227.9606,36000.0
2014-12-04 11:20:00,262.17,262.24,262.06,262.12,32900.0,227.9345,227.9954,227.8389,227.8911,32900.0
2014-12-04 11:25:00,262.11,262.12,262.01,262.03,36500.0,227.8824,227.8911,227.7954,227.8128,36500.0
2014-12-04 11:30:00,262.03,262.25,261.94,262.22,41200.0,227.8128,228.0041,227.7346,227.978,41200.0
2014-12-04 11:35:00,262.23,262.41,262.23,262.37,44600.0,227.9867,228.1432,227.9867,228.1084,44600.0
2014-12-04 11:40:00,262.41,262.55,262.36,262.55,48100.0,228.1432,228.2649,228.0997,228.2649,48100.0
2014-12-04 11:45:00,262.54,262.75,262.54,262.75,46200.0,228.2562,228.4388,228.2562,228.4388,46200.0
2014-12-04 11:50:00,262.69,262.72,262.57,262.66,52300.0,228.3866,228.4127,228.2823,228.3605,52300.0
2014-12-04 11:55:00,262.63,262.83,262.63,262.83,24900.0,228.3345,228.5083,228.3345,228.5083,24900.0
2014-12-04 12:00:00,262.82,262.83,262.74,262.75,30900.0,228.4996,228.5083,228.4301,228.4388,30900.0
2014-12-04 12:05:00,262.76,262.95,262.75,262.91,19500.0,228.4475,228.6127,228.4388,228.5779,19500.0
2014-12-04 12:10:00,262.9,262.94,262.86,262.89,5800.0,228.5692,228.604,228.5344,228.5605,5800.0
2014-12-04 12:15:00,262.93,262.93,262.86,262.87,700.0,228.5953,228.5953,228.5344,228.5431,700.0
2014-12-04 12:20:00,262.89,262.96,262.85,262.85,5600.0,228.5605,228.6214,228.5257,228.5257,5600.0
2014-12-04 12:25:00,262.93,262.95,262.85,262.88,14000.0,228.5953,228.6127,228.5257,228.5518,14000.0
2014-12-04 12:30:00,262.85,263.48,262.85,263.24,64400.0,228.5257,229.0735,228.5257,228.8648,64400.0
2014-12-04 12:35:00,263.29,263.31,263.08,263.12,11900.0,228.9083,228.9257,228.7257,228.7605,11900.0
2014-12-04 12:40:00,263.13,263.28,263.11,263.12,2800.0,228.7692,228.8996,228.7518,228.7605,2800.0
2014-12-04 12:45:00,263.14,263.14,263.11,263.11,5100.0,228.7779,228.7779,228.7518,228.7518,5100.0
2014-12-04 12:50:00,263.01,263.1,262.95,263.1,5600.0,228.6648,228.7431,228.6127,228.7431,5600.0
2014-12-04 12:55:00,263.07,263.11,263.01,263.05,4300.0,228.717,228.7518,228.6648,228.6996,4300.0
2014-12-04 13:00:00,263.1,263.29,263.07,263.22,4400.0,228.7431,228.9083,228.717,228.8474,4400.0
2014-12-04 13:05:00,263.23,263.23,263.01,263.07,15500.0,228.8561,228.8561,228.6648,228.717,15500.0
2014-12-04 13:10:00,263.04,263.11,262.95,263.0,11300.0,228.6909,228.7518,228.6127,228.6561,11300.0
2014-12-04 13:15:00,263.01,263.01,262.91,263.0,7300.0,228.6648,228.6648,228.5779,228.6561,7300.0
2014-12-04 13:20:00,262.95,263.04,262.91,263.02,12300.0,228.6127,228.6909,228.5779,228.6735,12300.0
2014-12-04 13:25:00,262.95,262.99,262.9,262.98,9700.0,228.6127,228.6474,228.5692,228.6388,9700.0
2014-12-04 13:30:00,262.95,262.99,262.87,262.93,8100.0,228.6127,228.6474,228.5431,228.5953,8100.0
2014-12-04 13:35:00,262.93,262.96,262.81,262.93,11300.0,228.5953,228.6214,228.491,228.5953,11300.0
2014-12-04 13:40:00,262.96,263.07,262.96,263.04,6000.0,228.6214,228.717,228.6214,228.6909,6000.0
2014-12-04 13:45:00,263.05,263.08,262.93,263.04,17100.0,228.6996,228.7257,228.5953,228.6909,17100.0
2014-12-04 13:50:00,263.06,263.12,263.04,263.09,8400.0,228.7083,228.7605,228.6909,228.7344,8400.0
2014-12-04 13:55:00,263.06,263.11,262.99,263.11,16300.0,228.7083,228.7518,228.6474,228.7518,16300.0
2014-12-04 14:00:00,263.01,263.06,262.96,263.04,16300.0,228.6648,228.7083,228.6214,228.6909,16300.0
2014-12-04 14:05:00,263.05,263.07,262.99,262.99,24300.0,228.6996,228.717,228.6474,228.6474,24300.0
2014-12-04 14:10:00,262.99,263.04,262.95,262.97,17800.0,228.6474,228.6909,228.6127,228.6301,17800.0
2014-12-04 14:15:00,262.98,263.01,262.91,262.92,21000.0,228.6388,228.6648,228.5779,228.5866,21000.0
2014-12-04 14:20:00,262.92,262.96,262.89,262.92,16200.0,228.5866,228.6214,228.5605,228.5866,16200.0
2014-12-04 14:25:00,262.94,262.96,262.85,262.85,14200.0,228.604,228.6214,228.5257,228.5257,14200.0
2014-12-04 14:30:00,262.87,262.88,262.73,262.81,31200.0,228.5431,228.5518,228.4214,228.491,31200.0
2014-12-04 14:35:00,262.79,262.8,262.6,262.64,22500.0,228.4736,228.4823,228.3084,228.3432,22500.0
2014-12-04 14:40:00,262.64,262.67,262.6,262.63,20400.0,228.3432,228.3692,228.3084,228.3345,20400.0
2014-12-04 14:45:00,262.62,262.68,262.62,262.63,15600.0,228.3258,228.3779,228.3258,228.3345,15600.0
2014-12-04 14:50:00,262.65,262.65,262.52,262.59,21600.0,228.3518,228.3518,228.2388,228.2997,21600.0
2014-12-04 14:55:00,262.58,262.68,262.58,262.58,18200.0,228.291,228.3779,228.291,228.291,18200.0
2014-12-04 15:00:00,262.61,262.76,262.58,262.76,17600.0,228.3171,228.4475,228.291,228.4475,17600.0
2014-12-04 15:05:00,262.77,262.77,262.66,262.73,15100.0,228.4562,228.4562,228.3605,228.4214,15100.0
2014-12-04 15:10:00,262.72,262.76,262.66,262.68,17300.0,228.4127,228.4475,228.3605,228.3779,17300.0
2014-12-04 15:15:00,262.65,262.67,262.39,262.42,43000.0,228.3518,228.3692,228.1258,228.1519,43000.0
2014-12-04 15:20:00,262.42,262.46,261.98,261.98,35300.0,228.1519,228.1867,227.7693,227.7693,35300.0
2014-12-04 15:25:00,261.95,262.06,261.93,262.0,19500.0,227.7433,227.8389,227.7259,227.7867,19500.0
2014-12-04 15:30:00,262.0,262.28,261.93,262.28,22400.0,227.7867,228.0302,227.7259,228.0302,22400.0
2014-12-04 15:35:00,262.27,262.31,262.15,262.19,24800.0,228.0215,228.0562,227.9171,227.9519,24800.0
2014-12-04 15:40:00,262.2,262.29,262.11,262.26,31200.0,227.9606,228.0389,227.8824,228.0128,31200.0
2014-12-04 15:45:00,262.28,262.47,262.28,262.37,39900.0,228.0302,228.1954,228.0302,228.1084,39900.0
2014-12-04 15:50:00,262.36,262.73,262.36,262.72,81500.0,228.0997,228.4214,228.0997,228.4127,81500.0
2014-12-04 15:55:00,262.73,262.91,262.66,262.89,174000.0,228.4214,228.5779,228.3605,228.5605,174000.0
2014-12-05 09:30:00,263.23,263.44,262.55,263.36,64100.0,228.8561,229.0387,228.2649,228.9691,64100.0
2014-12-05 09:35:00,263.49,263.61,263.28,263.41,55700.0,229.0822,229.1865,228.8996,229.0126,55700.0
2014-12-05 09:40:00,263.4,263.4,262.7,262.87,19300.0,229.0039,229.0039,228.3953,228.5431,19300.0
2014-12-05 09:45:00,262.71,263.6,262.71,263.57,23500.0,228.404,229.1778,228.404,229.1517,23500.0
2014-12-05 09:50:00,263.57,263.69,263.37,263.38,45700.0,229.1517,229.256,228.9778,228.9865,45700.0
2014-12-05 09:55:00,263.43,263.44,263.2,263.3,27000.0,229.03,229.0387,228.83,228.917,27000.0
2014-12-05 10:00:00,263.32,263.33,262.81,263.03,12100.0,228.9344,228.9431,228.491,228.6822,12100.0
2014-12-05 10:05:00,263.02,263.19,262.93,263.01,11100.0,228.6735,228.8213,228.5953,228.6648,11100.0
2014-12-05 10:10:00,262.98,263.32,262.98,263.3,10300.0,228.6388,228.9344,228.6388,228.917,10300.0
2014-12-05 10:15:00,263.3,263.53,263.2,263.53,16200.0,228.917,229.1169,228.83,229.1169,16200.0
2014-12-05 10:20:00,263.5,263.5,263.29,263.32,11400.0,229.0909,229.0909,228.9083,228.9344,11400.0
2014-12-05 10:25:00,263.29,263.29,262.99,263.14,5200.0,228.9083,228.9083,228.6474,228.7779,5200.0
2014-12-05 10:30:00,263.1,263.28,263.1,263.23,14200.0,228.7431,228.8996,228.7431,228.8561,14200.0
2014-12-05 10:35:00,263.23,263.27,263.17,263.17,5900.0,228.8561,228.8909,228.8039,228.8039,5900.0
2014-12-05 10:40:00,263.17,263.33,263.12,263.32,8300.0,228.8039,228.9431,228.7605,228.9344,8300.0
2014-12-05 10:45:00,263.38,263.44,263.23,263.26,9200.0,228.9865,229.0387,228.8561,228.8822,9200.0
2014-12-05 10:50:00,263.23,263.32,263.08,263.18,7600.0,228.8561,228.9344,228.7257,228.8126,7600.0
2014-12-05 10:55:00,263.17,263.2,263.09,263.16,4400.0,228.8039,228.83,228.7344,228.7953,4400.0
2014-12-05 11:00:00,263.15,263.3,263.14,263.24,7400.0,228.7866,228.917,228.7779,228.8648,7400.0
2014-12-05 11:05:00,263.22,263.34,263.19,263.26,3200.0,228.8474,228.9517,228.8213,228.8822,3200.0
2014-12-05 11:10:00,263.25,263.31,263.2,263.28,5000.0,228.8735,228.9257,228.83,228.8996,5000.0
2014-12-05 11:15:00,263.29,263.32,263.24,263.29,4500.0,228.9083,228.9344,228.8648,228.9083,4500.0
2014-12-05 11:20:00,263.24,263.44,263.23,263.44,5100.0,228.8648,229.0387,228.8561,229.0387,5100.0
2014-12-05 11:25:00,263.45,263.53,263.41,263.5,6900.0,229.0474,229.1169,229.0126,229.0909,6900.0
2014-12-05 11:30:00,263.48,263.48,263.37,263.46,2000.0,229.0735,229.0735,228.9778,229.0561,2000.0
2014-12-05 11:35:00,263.48,263.5,263.37,263.5,10200.0,229.0735,229.0909,228.9778,229.0909,10200.0
2014-12-05 11:40:00,263.53,263.53,263.41,263.46,26100.0,229.1169,229.1169,229.0126,229.0561,26100.0
2014-12-05 11:45:00,263.47,263.52,263.45,263.52,9500.0,229.0648,229.1082,229.0474,229.1082,9500.0
2014-12-05 11:50:00,263.58,263.82,263.55,263.81,20500.0,229.1604,229.3691,229.1343,229.3604,20500.0
2014-12-05 11:55:00,263.82,263.82,263.54,263.54,10600.0,229.3691,229.3691,229.1256,229.1256,10600.0
2014-12-05 12:00:00,263.57,263.61,263.51,263.55,6400.0,229.1517,229.1865,229.0995,229.1343,6400.0
2014-12-05 12:05:00,263.59,263.68,263.52,263.68,9000.0,229.1691,229.2473,229.1082,229.2473,9000.0
2014-12-05 12:10:00,263.65,263.66,263.57,263.61,2600.0,229.2213,229.23,229.1517,229.1865,2600.0
2014-12-05 12:15:00,263.6,263.88,263.59,263.82,6600.0,229.1778,229.4212,229.1691,229.3691,6600.0
2014-12-05 12:20:00,263.82,263.82,263.64,263.64,2100.0,229.3691,229.3691,229.2126,229.2126,2100.0
2014-12-05 12:25:00,263.62,263.67,263.56,263.63,8000.0,229.1952,229.2387,229.143,229.2039,8000.0
2014-12-05 12:30:00,263.7,263.71,263.62,263.63,7300.0,229.2647,229.2734,229.1952,229.2039,7300.0
2014-12-05 12:35:00,263.58,263.65,263.57,263.62,5700.0,229.1604,229.2213,229.1517,229.1952,5700.0
2014-12-05 12:40:00,263.71,263.8,263.7,263.8,9900.0,229.2734,229.3517,229.2647,229.3517,9900.0
2014-12-05 12:45:00,263.79,263.81,263.61,263.64,14500.0,229.343,229.3604,229.1865,229.2126,14500.0
2014-12-05 12:50:00,263.63,263.63,263.53,263.53,3400.0,229.2039,229.2039,229.1169,229.1169,3400.0
2014-12-05 12:55:00,263.54,263.62,263.52,263.62,7200.0,229.1256,229.1952,229.1082,229.1952,7200.0
2014-12-05 13:00:00,263.59,263.64,263.58,263.6,6300.0,229.1691,229.2126,229.1604,229.1778,6300.0
2014-12-05 13:05:00,263.62,263.68,263.55,263.58,7600.0,229.1952,229.2473,229.1343,229.1604,7600.0
2014-12-05 13:10:00,263.62,263.65,263.51,263.51,5100.0,229.1952,229.2213,229.0995,229.0995,5100.0
2014-12-05 13:15:00,263.46,263.53,263.45,263.51,2500.0,229.0561,229.1169,229.0474,229.0995,2500.0
2014-12-05 13:20:00,263.54,263.57,263.5,263.55,5900.0,229.1256,229.1517,229.0909,229.1343,5900.0
2014-12-05 13:25:00,263.53,263.53,263.37,263.48,9800.0,229.1169,229.1169,228.9778,229.0735,9800.0
2014-12-05 13:30:00,263.45,263.5,263.4,263.46,5400.0,229.0474,229.0909,229.0039,229.0561,5400.0
2014-12-05 13:35:00,263.49,263.52,263.46,263.48,2800.0,229.0822,229.1082,229.0561,229.0735,2800.0
2014-12-05 13:40:00,263.49,263.55,263.49,263.51,3500.0,229.0822,229.1343,229.0822,229.0995,3500.0
2014-12-05 13:45:00,263.5,263.58,263.48,263.56,6100.0,229.0909,229.1604,229.0735,229.143,6100.0
2014-12-05 13:50:00,263.54,263.59,263.51,263.59,18000.0,229.1256,229.1691,229.0995,229.1691,18000.0
2014-12-05 13:55:00,263.56,263.61,263.54,263.54,4700.0,229.143,229.1865,229.1256,229.1256,4700.0
2014-12-05 14:00:00,263.53,263.62,263.52,263.57,14500.0,229.1169,229.1952,229.1082,229.1517,14500.0
2014-12-05 14:05:00,263.54,263.63,263.54,263.63,9200.0,229.1256,229.2039,229.1256,229.2039,9200.0
2014-12-05 14:10:00,263.61,263.7,263.61,263.68,24000.0,229.1865,229.2647,229.1865,229.2473,24000.0
2014-12-05 14:15:00,263.66,263.68,263.58,263.58,4100.0,229.23,229.2473,229.1604,229.1604,4100.0
2014-12-05 14:20:00,263.59,263.6,263.45,263.55,10000.0,229.1691,229.1778,229.0474,229.1343,10000.0
2014-12-05 14:25:00,263.58,263.61,263.5,263.53,5400.0,229.1604,229.1865,229.0909,229.1169,5400.0
2014-12-05 14:30:00,263.53,263.55,263.36,263.36,10700.0,229.1169,229.1343,228.9691,228.9691,10700.0
2014-12-05 14:35:00,263.41,263.45,263.31,263.35,12200.0,229.0126,229.0474,228.9257,228.9604,12200.0
2014-12-05 14:40:00,263.39,263.41,263.31,263.31,6800.0,228.9952,229.0126,228.9257,228.9257,6800.0
2014-12-05 14:45:00,263.32,263.32,263.21,263.21,4900.0,228.9344,228.9344,228.8387,228.8387,4900.0
2014-12-05 14:50:00,263.19,263.25,263.17,263.18,6100.0,228.8213,228.8735,228.8039,228.8126,6100.0
2014-12-05 14:55:00,263.17,263.17,263.02,263.07,18700.0,228.8039,228.8039,228.6735,228.717,18700.0
2014-12-05 15:00:00,263.04,263.16,263.01,263.16,6900.0,228.6909,228.7953,228.6648,228.7953,6900.0
2014-12-05 15:05:00,263.16,263.24,263.16,263.21,6300.0,228.7953,228.8648,228.7953,228.8387,6300.0
2014-12-05 15:10:00,263.18,263.34,263.18,263.31,8900.0,228.8126,228.9517,228.8126,228.9257,8900.0
2014-12-05 15:15:00,263.33,263.38,263.26,263.37,4700.0,228.9431,228.9865,228.8822,228.9778,4700.0
2014-12-05 15:20:00,263.34,263.36,263.32,263.32,10500.0,228.9517,228.9691,228.9344,228.9344,10500.0
2014-12-05 15:25:00,263.3,263.47,263.3,263.47,19800.0,228.917,229.0648,228.917,229.0648,19800.0
2014-12-05 15:30:00,263.46,263.47,263.2,263.2,6500.0,229.0561,229.0648,228.83,228.83,6500.0
2014-12-05 15:35:00,263.18,263.3,263.16,263.19,5200.0,228.8126,228.917,228.7953,228.8213,5200.0
2014-12-05 15:40:00,263.17,263.25,263.12,263.13,21700.0,228.8039,228.8735,228.7605,228.7692,21700.0
2014-12-05 15:45:00,263.11,263.25,262.66,262.71,120200.0,228.7518,228.8735,228.3605,228.404,120200.0
2014-12-05 15:50:00,262.67,262.95,262.67,262.79,83600.0,228.3692,228.6127,228.3692,228.4736,83600.0
2014-12-05 15:55:00,262.79,263.27,262.78,263.27,67300.0,228.4736,228.8909,228.4649,228.8909,67300.0
2014-12-08 09:30:00,262.76,263.19,262.65,263.14,58700.0,228.4475,228.8213,228.3518,228.7779,58700.0
2014-12-08 09:35:00,263.2,263.55,263.09,263.45,34000.0,228.83,229.1343,228.7344,229.0474,34000.0
2014-12-08 09:40:00,263.48,263.78,263.48,263.67,38400.0,229.0735,229.3343,229.0735,229.2387,38400.0
2014-12-08 09:45:00,263.68,263.78,263.58,263.67,22200.0,229.2473,229.3343,229.1604,229.2387,22200.0
2014-12-08 09:50:00,263.63,263.74,263.36,263.44,6700.0,229.2039,229.2995,228.9691,229.0387,6700.0
2014-12-08 09:55:00,263.43,263.64,263.43,263.61,18100.0,229.03,229.2126,229.03,229.1865,18100.0
2014-12-08 10:00:00,263.65,263.9,263.65,263.9,33100.0,229.2213,229.4386,229.2213,229.4386,33100.0
2014-12-08 10:05:00,263.9,264.11,263.9,263.92,15500.0,229.4386,229.6212,229.4386,229.456,15500.0
2014-12-08 10:10:00,263.92,263.95,263.76,263.8,12200.0,229.456,229.4821,229.3169,229.3517,12200.0
2014-12-08 10:15:00,263.8,263.93,263.77,263.93,3800.0,229.3517,229.4647,229.3256,229.4647,3800.0
2014-12-08 10:20:00,263.92,263.99,263.86,263.91,2600.0,229.456,229.5169,229.4038,229.4473,2600.0
2014-12-08 10:25:00,264.02,264.38,263.99,264.37,18800.0,229.5429,229.8559,229.5169,229.8472,18800.0
2014-12-08 10:30:00,264.38,264.5,264.34,264.42,14500.0,229.8559,229.9603,229.8212,229.8907,14500.0
2014-12-08 10:35:00,264.46,264.53,264.43,264.5,3900.0,229.9255,229.9863,229.8994,229.9603,3900.0
2014-12-08 10:40:00,264.48,264.5,264.34,264.35,9600.0,229.9429,229.9603,229.8212,229.8299,9600.0
2014-12-08 10:45:00,264.38,264.43,264.33,264.4,4300.0,229.8559,229.8994,229.8125,229.8733,4300.0
2014-12-08 10:50:00,264.42,264.58,264.42,264.5,13000.0,229.8907,230.0298,229.8907,229.9603,13000.0
2014-12-08 10:55:00,264.49,264.49,264.25,264.25,12800.0,229.9516,229.9516,229.7429,229.7429,12800.0
2014-12-08 11:00:00,264.24,264.34,264.22,264.33,5400.0,229.7342,229.8212,229.7168,229.8125,5400.0
2014-12-08 11:05:00,264.3,264.3,264.22,264.25,8500.0,229.7864,229.7864,229.7168,229.7429,8500.0
2014-12-08 11:10:00,264.33,264.38,264.2,264.25,9200.0,229.8125,229.8559,229.6994,229.7429,9200.0
2014-12-08 11:15:00,264.23,264.26,264.2,264.23,33700.0,229.7255,229.7516,229.6994,229.7255,33700.0
2014-12-08 11:20:00,264.23,264.36,264.21,264.21,14200.0,229.7255,229.8385,229.7081,229.7081,14200.0
2014-12-08 11:25:00,264.25,264.25,263.94,263.99,10300.0,229.7429,229.7429,229.4734,229.5169,10300.0
2014-12-08 11:30:00,264.03,264.15,264.0,264.07,1900.0,229.5516,229.656,229.5256,229.5864,1900.0
2014-12-08 11:35:00,263.91,263.91,263.77,263.8,14300.0,229.4473,229.4473,229.3256,229.3517,14300.0
2014-12-08 11:40:00,263.75,263.81,263.71,263.75,4800.0,229.3082,229.3604,229.2734,229.3082,4800.0
2014-12-08 11:45:00,263.71,263.72,263.62,263.69,9400.0,229.2734,229.2821,229.1952,229.256,9400.0
2014-12-08 11:50:00,263.62,263.63,263.54,263.63,7700.0,229.1952,229.2039,229.1256,229.2039,7700.0
2014-12-08 11:55:00,263.6,263.6,263.47,263.49,1400.0,229.1778,229.1778,229.0648,229.0822,1400.0
2014-12-08 12:00:00,263.48,263.51,263.46,263.51,900.0,229.0735,229.0995,229.0561,229.0995,900.0
2014-12-08 12:05:00,263.49,263.56,263.49,263.52,1700.0,229.0822,229.143,229.0822,229.1082,1700.0
2014-12-08 12:10:00,263.4,263.4,262.72,262.72,28000.0,229.0039,229.0039,228.4127,228.4127,28000.0
2014-12-08 12:15:00,262.66,262.68,262.34,262.44,25100.0,228.3605,228.3779,228.0823,228.1693,25100.0
2014-12-08 12:20:00,262.42,262.42,262.21,262.31,24600.0,228.1519,228.1519,227.9693,228.0562,24600.0
2014-12-08 12:25:00,262.28,262.33,262.24,262.26,22500.0,228.0302,228.0736,227.9954,228.0128,22500.0
2014-12-08 12:30:00,262.24,262.29,262.05,262.28,22700.0,227.9954,228.0389,227.8302,228.0302,22700.0
2014-12-08 12:35:00,262.26,262.31,262.24,262.31,2800.0,228.0128,228.0562,227.9954,228.0562,2800.0
2014-12-08 12:40:00,262.29,262.41,262.29,262.4,13200.0,228.0389,228.1432,228.0389,228.1345,13200.0
2014-12-08 12:45:00,262.4,262.45,262.32,262.39,18900.0,228.1345,228.178,228.0649,228.1258,18900.0
2014-12-08 12:50:00,262.38,262.47,262.2,262.22,14900.0,228.1171,228.1954,227.9606,227.978,14900.0
2014-12-08 12:55:00,262.24,262.24,261.94,262.06,10600.0,227.9954,227.9954,227.7346,227.8389,10600.0
2014-12-08 13:00:00,262.07,262.16,261.96,262.16,12700.0,227.8476,227.9258,227.752,227.9258,12700.0
2014-12-08 13:05:00,262.16,262.25,262.16,262.17,20000.0,227.9258,228.0041,227.9258,227.9345,20000.0
2014-12-08 13:10:00,262.16,262.27,262.02,262.09,9000.0,227.9258,228.0215,227.8041,227.865,9000.0
2014-12-08 13:15:00,262.09,262.09,261.9,261.97,7300.0,227.865,227.865,227.6998,227.7606,7300.0
2014-12-08 13:20:00,261.96,261.97,261.59,261.62,23700.0,227.752,227.7606,227.4303,227.4564,23700.0
2014-12-08 13:25:00,261.61,261.76,261.61,261.76,8700.0,227.4477,227.5781,227.4477,227.5781,8700.0
2014-12-08 13:30:00,261.69,261.69,261.19,261.21,20600.0,227.5172,227.5172,227.0825,227.0999,20600.0
2014-12-08 13:35:00,261.18,261.22,261.06,261.18,7500.0,227.0738,227.1086,226.9695,227.0738,7500.0
2014-12-08 13:40:00,261.12,261.15,260.99,261.04,10500.0,227.0216,227.0477,226.9086,226.9521,10500.0
2014-12-08 13:45:00,261.07,261.14,260.96,261.08,26700.0,226.9782,227.039,226.8825,226.9869,26700.0
2014-12-08 13:50:00,261.1,261.31,261.09,261.23,13800.0,227.0043,227.1868,226.9956,227.1173,13800.0
2014-12-08 13:55:00,261.24,261.27,261.03,261.06,5500.0,227.126,227.1521,226.9434,226.9695,5500.0
2014-12-08 14:00:00,261.04,261.05,260.84,260.92,31600.0,226.9521,226.9608,226.7782,226.8478,31600.0
2014-12-08 14:05:00,260.95,261.03,260.89,261.02,15100.0,226.8738,226.9434,226.8217,226.9347,15100.0
2014-12-08 14:10:00,260.98,260.98,260.46,260.46,48800.0,226.8999,226.8999,226.4478,226.4478,48800.0
2014-12-08 14:15:00,260.37,260.56,260.32,260.56,7200.0,226.3696,226.5348,226.3261,226.5348,7200.0
2014-12-08 14:20:00,260.5,260.7,260.45,260.69,7700.0,226.4826,226.6565,226.4391,226.6478,7700.0
2014-12-08 14:25:00,260.68,260.77,260.68,260.73,6600.0,226.6391,226.7173,226.6391,226.6826,6600.0
2014-12-08 14:30:00,260.75,261.06,260.72,261.06,6000.0,226.7,226.9695,226.6739,226.9695,6000.0
2014-12-08 14:35:00,261.07,261.18,261.01,261.08,9000.0,226.9782,227.0738,226.926,226.9869,9000.0
2014-12-08 14:40:00,261.14,261.26,261.1,261.2,5600.0,227.039,227.1434,227.0043,227.0912,5600.0
2014-12-08 14:45:00,261.18,261.26,261.16,261.26,5100.0,227.0738,227.1434,227.0564,227.1434,5100.0
2014-12-08 14:50:00,261.28,261.49,261.23,261.49,36000.0,227.1607,227.3433,227.1173,227.3433,36000.0
2014-12-08 14:55:00,261.5,261.5,261.29,261.29,4900.0,227.352,227.352,227.1694,227.1694,4900.0
2014-12-08 15:00:00,261.24,261.25,261.11,261.16,14400.0,227.126,227.1347,227.0129,227.0564,14400.0
2014-12-08 15:05:00,261.14,261.16,260.9,260.9,17500.0,227.039,227.0564,226.8304,226.8304,17500.0
2014-12-08 15:10:00,260.9,261.11,260.9,261.1,6600.0,226.8304,227.0129,226.8304,227.0043,6600.0
2014-12-08 15:15:00,261.11,261.22,260.95,260.95,16200.0,227.0129,227.1086,226.8738,226.8738,16200.0
2014-12-08 15:20:00,260.94,261.37,260.9,261.26,19400.0,226.8651,227.239,226.8304,227.1434,19400.0
2014-12-08 15:25:00,261.31,261.44,261.31,261.32,8100.0,227.1868,227.2999,227.1868,227.1955,8100.0
2014-12-08 15:30:00,261.32,261.36,261.18,261.19,13800.0,227.1955,227.2303,227.0738,227.0825,13800.0
2014-12-08 15:35:00,261.21,261.26,261.04,261.15,13700.0,227.0999,227.1434,226.9521,227.0477,13700.0
2014-12-08 15:40:00,261.11,261.25,260.92,261.15,30000.0,227.0129,227.1347,226.8478,227.0477,30000.0
2014-12-08 15:45:00,261.18,261.26,261.07,261.1,28100.0,227.0738,227.1434,226.9782,227.0043,28100.0
2014-12-08 15:50:00,261.1,261.37,261.08,261.36,35500.0,227.0043,227.239,226.9869,227.2303,35500.0
2014-12-08 15:55:00,261.37,261.67,261.23,261.42,145500.0,227.239,227.4998,227.1173,227.2825,145500.0
2014-12-09 09:30:00,258.73,259.22,258.68,258.7,88000.0,224.9437,225.3698,224.9003,224.9177,88000.0
2014-12-09 09:35:00,258.69,258.99,258.44,258.99,51500.0,224.909,225.1698,224.6916,225.1698,51500.0
2014-12-09 09:40:00,258.97,259.41,258.96,259.3,55500.0,225.1524,225.5349,225.1437,225.4393,55500.0
2014-12-09 09:45:00,259.22,259.39,259.0,259.34,36800.0,225.3698,225.5176,225.1785,225.4741,36800.0
2014-12-09 09:50:00,259.35,259.39,259.12,259.3,18900.0,225.4828,225.5176,225.2828,225.4393,18900.0
2014-12-09 09:55:00,259.28,259.66,259.28,259.64,8800.0,225.4219,225.7523,225.4219,225.7349,8800.0
2014-12-09 10:00:00,259.65,259.88,259.62,259.65,20500.0,225.7436,225.9436,225.7175,225.7436,20500.0
2014-12-09 10:05:00,259.65,259.75,259.56,259.75,12900.0,225.7436,225.8305,225.6654,225.8305,12900.0
2014-12-09 10:10:00,259.79,259.79,259.48,259.68,20900.0,225.8653,225.8653,225.5958,225.7697,20900.0
2014-12-09 10:15:00,259.52,259.86,259.4,259.4,14400.0,225.6306,225.9262,225.5262,225.5262,14400.0
2014-12-09 10:20:00,259.37,259.58,259.34,259.39,3300.0,225.5002,225.6827,225.4741,225.5176,3300.0
2014-12-09 10:25:00,259.38,259.38,258.91,258.95,9200.0,225.5089,225.5089,225.1002,225.135,9200.0
2014-12-09 10:30:00,258.92,259.1,258.79,259.04,15000.0,225.1089,225.2654,224.9959,225.2133,15000.0
2014-12-09 10:35:00,259.04,259.43,259.0,259.4,11900.0,225.2133,225.5523,225.1785,225.5262,11900.0
2014-12-09 10:40:00,259.34,259.79,259.34,259.7,10800.0,225.4741,225.8653,225.4741,225.7871,10800.0
2014-12-09 10:45:00,259.69,260.13,259.65,260.12,8300.0,225.7784,226.1609,225.7436,226.1522,8300.0
2014-12-09 10:50:00,260.12,260.16,259.87,259.87,5100.0,226.1522,226.187,225.9349,225.9349,5100.0
2014-12-09 10:55:00,259.86,260.02,259.8,259.86,11800.0,225.9262,226.0653,225.874,225.9262,11800.0
2014-12-09 11:00:00,259.86,259.89,259.63,259.63,5600.0,225.9262,225.9523,225.7262,225.7262,5600.0
2014-12-09 11:05:00,259.73,259.87,259.57,259.62,7200.0,225.8132,225.9349,225.6741,225.7175,7200.0
2014-12-09 11:10:00,259.61,259.69,259.6,259.63,7700.0,225.7088,225.7784,225.7001,225.7262,7700.0
2014-12-09 11:15:00,259.66,259.9,259.61,259.85,14800.0,225.7523,225.961,225.7088,225.9175,14800.0
2014-12-09 11:20:00,259.81,260.02,259.7,259.88,37800.0,225.8827,226.0653,225.7871,225.9436,37800.0
2014-12-09 11:25:00,259.96,260.23,259.96,260.11,7000.0,226.0131,226.2479,226.0131,226.1435,7000.0
2014-12-09 11:30:00,260.16,260.46,260.16,260.27,14200.0,226.187,226.4478,226.187,226.2826,14200.0
2014-12-09 11:35:00,260.25,260.25,260.03,260.2,4900.0,226.2653,226.2653,226.074,226.2218,4900.0
2014-12-09 11:40:00,260.21,260.35,260.15,260.34,30100.0,226.2305,226.3522,226.1783,226.3435,30100.0
2014-12-09 11:45:00,260.38,260.38,260.09,260.19,13400.0,226.3783,226.3783,226.1261,226.2131,13400.0
2014-12-09 11:50:00,260.25,260.25,260.13,260.24,14200.0,226.2653,226.2653,226.1609,226.2566,14200.0
2014-12-09 11:55:00,260.22,260.39,260.19,260.37,3200.0,226.2392,226.387,226.2131,226.3696,3200.0
2014-12-09 12:00:00,260.29,260.29,260.1,260.1,6700.0,226.3,226.3,226.1348,226.1348,6700.0
2014-12-09 12:05:00,260.19,260.35,260.19,260.31,11700.0,226.2131,226.3522,226.2131,226.3174,11700.0
2014-12-09 12:10:00,260.28,260.28,260.09,260.19,23100.0,226.2913,226.2913,226.1261,226.2131,23100.0
2014-12-09 12:15:00,260.3,260.3,260.02,260.09,8000.0,226.3087,226.3087,226.0653,226.1261,8000.0
2014-12-09 12:20:00,260.14,260.14,260.08,260.08,6500.0,226.1696,226.1696,226.1175,226.1175,6500.0
2014-12-09 12:25:00,260.14,260.38,260.14,260.31,14900.0,226.1696,226.3783,226.1696,226.3174,14900.0
2014-12-09 12:30:00,260.27,260.5,260.27,260.49,7900.0,226.2826,226.4826,226.2826,226.4739,7900.0
2014-12-09 12:35:00,260.53,260.95,260.49,260.95,24300.0,226.5087,226.8738,226.4739,226.8738,24300.0
2014-12-09 12:40:00,261.09,261.24,260.96,260.96,5200.0,226.9956,227.126,226.8825,226.8825,5200.0
2014-12-09 12:45:00,260.99,261.01,260.89,260.97,6800.0,226.9086,226.926,226.8217,226.8912,6800.0
2014-12-09 12:50:00,261.02,261.05,260.96,260.98,4400.0,226.9347,226.9608,226.8825,226.8999,4400.0
2014-12-09 12:55:00,260.99,261.28,260.99,261.28,9600.0,226.9086,227.1607,226.9086,227.1607,9600.0
2014-12-09 13:00:00,261.27,261.34,261.1,261.18,1700.0,227.1521,227.2129,227.0043,227.0738,1700.0
2014-12-09 13:05:00,261.28,261.54,261.26,261.54,4400.0,227.1607,227.3868,227.1434,227.3868,4400.0
2014-12-09 13:10:00,261.56,261.94,261.56,261.84,17700.0,227.4042,227.7346,227.4042,227.6476,17700.0
2014-12-09 13:15:00,261.82,261.96,261.81,261.86,4100.0,227.6302,227.752,227.6215,227.665,4100.0
2014-12-09 13:20:00,261.88,261.91,261.78,261.83,15000.0,227.6824,227.7085,227.5955,227.6389,15000.0
2014-12-09 13:25:00,261.76,261.99,261.76,261.97,9300.0,227.5781,227.778,227.5781,227.7606,9300.0
2014-12-09 13:30:00,261.99,262.44,261.98,262.43,27700.0,227.778,228.1693,227.7693,228.1606,27700.0
2014-12-09 13:35:00,262.48,262.52,262.31,262.51,7800.0,228.204,228.2388,228.0562,228.2301,7800.0
2014-12-09 13:40:00,262.54,262.6,262.44,262.59,24600.0,228.2562,228.3084,228.1693,228.2997,24600.0
2014-12-09 13:45:00,262.57,262.57,262.31,262.39,17100.0,228.2823,228.2823,228.0562,228.1258,17100.0
2014-12-09 13:50:00,262.43,262.43,262.21,262.41,9400.0,228.1606,228.1606,227.9693,228.1432,9400.0
2014-12-09 13:55:00,262.42,262.45,262.33,262.41,9400.0,228.1519,228.178,228.0736,228.1432,9400.0
2014-12-09 14:00:00,262.42,262.56,262.41,262.5,9300.0,228.1519,228.2736,228.1432,228.2214,9300.0
2014-12-09 14:05:00,262.56,262.68,262.56,262.6,11300.0,228.2736,228.3779,228.2736,228.3084,11300.0
2014-12-09 14:10:00,262.64,262.65,262.39,262.41,6300.0,228.3432,228.3518,228.1258,228.1432,6300.0
2014-12-09 14:15:00,262.45,262.49,262.25,262.3,22500.0,228.178,228.2127,228.0041,228.0476,22500.0
2014-12-09 14:20:00,262.39,262.61,262.39,262.59,9700.0,228.1258,228.3171,228.1258,228.2997,9700.0
2014-12-09 14:25:00,262.59,262.59,262.51,262.53,1700.0,228.2997,228.2997,228.2301,228.2475,1700.0
2014-12-09 14:30:00,262.53,262.53,262.02,262.02,11800.0,228.2475,228.2475,227.8041,227.8041,11800.0
2014-12-09 14:35:00,262.01,262.2,262.0,262.2,6000.0,227.7954,227.9606,227.7867,227.9606,6000.0
2014-12-09 14:40:00,262.19,262.42,262.13,262.38,12300.0,227.9519,228.1519,227.8998,228.1171,12300.0
2014-12-09 14:45:00,262.33,262.43,262.31,262.34,2300.0,228.0736,228.1606,228.0562,228.0823,2300.0
2014-12-09 14:50:00,262.37,262.37,262.12,262.18,4900.0,228.1084,228.1084,227.8911,227.9432,4900.0
2014-12-09 14:55:00,262.24,262.38,262.18,262.35,14200.0,227.9954,228.1171,227.9432,228.091,14200.0
2014-12-09 15:00:00,262.4,262.77,262.4,262.75,9200.0,228.1345,228.4562,228.1345,228.4388,9200.0
2014-12-09 15:05:00,262.77,262.81,262.53,262.54,14600.0,228.4562,228.491,228.2475,228.2562,14600.0
2014-12-09 15:10:00,262.57,262.6,262.45,262.52,8000.0,228.2823,228.3084,228.178,228.2388,8000.0
2014-12-09 15:15:00,262.59,262.6,262.51,262.53,4600.0,228.2997,228.3084,228.2301,228.2475,4600.0
2014-12-09 15:20:00,262.53,262.53,262.45,262.48,5800.0,228.2475,228.2475,228.178,228.204,5800.0
2014-12-09 15:25:00,262.47,262.66,262.44,262.44,9400.0,228.1954,228.3605,228.1693,228.1693,9400.0
2014-12-09 15:30:00,262.39,262.46,262.28,262.39,22600.0,228.1258,228.1867,228.0302,228.1258,22600.0
2014-12-09 15:35:00,262.37,262.59,262.37,262.5,17500.0,228.1084,228.2997,228.1084,228.2214,17500.0
2014-12-09 15:40:00,262.53,262.76,262.52,262.72,30700.0,228.2475,228.4475,228.2388,228.4127,30700.0
2014-12-09 15:45:00,262.65,262.75,262.54,262.73,27400.0,228.3518,228.4388,228.2562,228.4214,27400.0
2014-12-09 15:50:00,262.72,262.73,262.58,262.68,36200.0,228.4127,228.4214,228.291,228.3779,36200.0
2014-12-09 15:55:00,262.68,263.01,262.68,262.83,153600.0,228.3779,228.6648,228.3779,228.5083,153600.0
2014-12-10 09:30:00,261.99,261.99,261.21,261.74,68400.0,227.778,227.778,227.0999,227.5607,68400.0
2014-12-10 09:35:00,261.71,261.85,261.21,261.85,34600.0,227.5346,227.6563,227.0999,227.6563,34600.0
2014-12-10 09:40:00,261.76,262.23,261.76,261.93,38600.0,227.5781,227.9867,227.5781,227.7259,38600.0
2014-12-10 09:45:00,261.89,261.93,261.27,261.43,24400.0,227.6911,227.7259,227.1521,227.2912,24400.0
2014-12-10 09:50:00,261.34,261.42,261.04,261.09,45300.0,227.2129,227.2825,226.9521,226.9956,45300.0
2014-12-10 09:55:00,261.18,261.45,260.93,261.45,11100.0,227.0738,227.3086,226.8565,227.3086,11100.0
2014-12-10 10:00:00,261.35,261.43,261.05,261.08,10100.0,227.2216,227.2912,226.9608,226.9869,10100.0
2014-12-10 10:05:00,261.08,261.48,261.0,261.1,10500.0,226.9869,227.3346,226.9173,227.0043,10500.0
2014-12-10 10:10:00,261.05,261.36,260.83,261.3,19800.0,226.9608,227.2303,226.7695,227.1781,19800.0
2014-12-10 10:15:00,261.28,261.59,261.15,261.55,15200.0,227.1607,227.4303,227.0477,227.3955,15200.0
2014-12-10 10:20:00,261.49,261.53,261.36,261.44,9000.0,227.3433,227.3781,227.2303,227.2999,9000.0
2014-12-10 10:25:00,261.38,261.4,261.2,261.25,11200.0,227.2477,227.2651,227.0912,227.1347,11200.0
2014-12-10 10:30:00,261.28,261.28,260.67,260.68,29400.0,227.1607,227.1607,226.6304,226.6391,29400.0
2014-12-10 10:35:00,260.69,260.79,260.43,260.51,21500.0,226.6478,226.7347,226.4217,226.4913,21500.0
2014-12-10 10:40:00,260.51,260.85,260.51,260.81,15800.0,226.4913,226.7869,226.4913,226.7521,15800.0
2014-12-10 10:45:00,260.79,261.04,260.78,260.87,35400.0,226.7347,226.9521,226.726,226.8043,35400.0
2014-12-10 10:50:00,260.88,261.38,260.81,261.3,30100.0,226.813,227.2477,226.7521,227.1781,30100.0
2014-12-10 10:55:00,261.3,261.57,261.3,261.57,15700.0,227.1781,227.4129,227.1781,227.4129,15700.0
2014-12-10 11:00:00,261.55,261.58,261.39,261.46,31000.0,227.3955,227.4216,227.2564,227.3172,31000.0
2014-12-10 11:05:00,261.44,261.65,261.39,261.54,20100.0,227.2999,227.4824,227.2564,227.3868,20100.0
2014-12-10 11:10:00,261.52,261.52,261.22,261.42,17100.0,227.3694,227.3694,227.1086,227.2825,17100.0
2014-12-10 11:15:00,261.38,261.38,260.93,260.96,13100.0,227.2477,227.2477,226.8565,226.8825,13100.0
2014-12-10 11:20:00,260.91,261.15,260.8,261.1,14500.0,226.8391,227.0477,226.7434,227.0043,14500.0
2014-12-10 11:25:00,261.06,261.25,260.92,260.92,40100.0,226.9695,227.1347,226.8478,226.8478,40100.0
2014-12-10 11:30:00,260.82,260.91,260.69,260.73,7200.0,226.7608,226.8391,226.6478,226.6826,7200.0
2014-12-10 11:35:00,260.77,261.14,260.7,261.02,35800.0,226.7173,227.039,226.6565,226.9347,35800.0
2014-12-10 11:40:00,260.94,260.94,260.71,260.8,6100.0,226.8651,226.8651,226.6652,226.7434,6100.0
2014-12-10 11:45:00,260.79,260.89,260.69,260.87,16600.0,226.7347,226.8217,226.6478,226.8043,16600.0
2014-12-10 11:50:00,261.04,261.18,260.97,261.02,23200.0,226.9521,227.0738,226.8912,226.9347,23200.0
2014-12-10 11:55:00,260.94,261.01,260.84,261.01,7100.0,226.8651,226.926,226.7782,226.926,7100.0
2014-12-10 12:00:00,261.0,261.0,260.84,260.91,7200.0,226.9173,226.9173,226.7782,226.8391,7200.0
2014-12-10 12:05:00,260.9,260.97,260.77,260.83,21700.0,226.8304,226.8912,226.7173,226.7695,21700.0
2014-12-10 12:10:00,260.8,260.92,260.72,260.76,15500.0,226.7434,226.8478,226.6739,226.7087,15500.0
2014-12-10 12:15:00,260.74,260.76,260.42,260.57,29700.0,226.6913,226.7087,226.4131,226.5435,29700.0
2014-12-10 12:20:00,260.54,260.72,260.42,260.72,7900.0,226.5174,226.6739,226.4131,226.6739,7900.0
2014-12-10 12:25:00,260.68,260.68,260.49,260.5,7700.0,226.6391,226.6391,226.4739,226.4826,7700.0
2014-12-10 12:30:00,260.53,260.55,260.25,260.55,6000.0,226.5087,226.5261,226.2653,226.5261,6000.0
2014-12-10 12:35:00,260.55,260.87,260.5,260.66,17600.0,226.5261,226.8043,226.4826,226.6217,17600.0
2014-12-10 12:40:00,260.65,260.75,260.65,260.71,1000.0,226.613,226.7,226.613,226.6652,1000.0
2014-12-10 12:45:00,260.68,260.86,260.61,260.74,12900.0,226.6391,226.7956,226.5782,226.6913,12900.0
2014-12-10 12:50:00,260.85,260.96,260.69,260.69,13300.0,226.7869,226.8825,226.6478,226.6478,13300.0
2014-12-10 12:55:00,260.7,260.71,260.61,260.66,5800.0,226.6565,226.6652,226.5782,226.6217,5800.0
2014-12-10 13:00:00,260.6,260.8,260.6,260.76,13900.0,226.5695,226.7434,226.5695,226.7087,13900.0
2014-12-10 13:05:00,260.77,260.8,260.54,260.75,20400.0,226.7173,226.7434,226.5174,226.7,20400.0
2014-12-10 13:10:00,260.76,260.98,260.75,260.96,19400.0,226.7087,226.8999,226.7,226.8825,19400.0
2014-12-10 13:15:00,260.95,260.99,260.76,260.78,6700.0,226.8738,226.9086,226.7087,226.726,6700.0
2014-12-10 13:20:00,260.74,260.78,260.64,260.65,1200.0,226.6913,226.726,226.6043,226.613,1200.0
2014-12-10 13:25:00,260.75,260.85,260.68,260.68,9200.0,226.7,226.7869,226.6391,226.6391,9200.0
2014-12-10 13:30:00,260.75,260.75,260.32,260.32,10000.0,226.7,226.7,226.3261,226.3261,10000.0
2014-12-10 13:35:00,260.33,260.39,260.3,260.34,14100.0,226.3348,226.387,226.3087,226.3435,14100.0
2014-12-10 13:40:00,260.36,260.36,260.23,260.29,15100.0,226.3609,226.3609,226.2479,226.3,15100.0
2014-12-10 13:45:00,260.22,260.23,259.66,259.69,99900.0,226.2392,226.2479,225.7523,225.7784,99900.0
2014-12-10 13:50:00,259.64,259.8,259.56,259.67,28200.0,225.7349,225.874,225.6654,225.761,28200.0
2014-12-10 13:55:00,259.67,259.7,259.49,259.55,20800.0,225.761,225.7871,225.6045,225.6567,20800.0
2014-12-10 14:00:00,259.52,259.54,259.29,259.45,21800.0,225.6306,225.648,225.4306,225.5697,21800.0
2014-12-10 14:05:00,259.48,259.57,259.36,259.36,8000.0,225.5958,225.6741,225.4915,225.4915,8000.0
2014-12-10 14:10:00,259.34,259.45,259.22,259.22,19700.0,225.4741,225.5697,225.3698,225.3698,19700.0
2014-12-10 14:15:00,259.23,259.53,259.23,259.53,10100.0,225.3784,225.6393,225.3784,225.6393,10100.0
2014-12-10 14:20:00,259.47,259.47,259.03,259.12,15600.0,225.5871,225.5871,225.2046,225.2828,15600.0
2014-12-10 14:25:00,259.1,259.35,259.02,259.08,7800.0,225.2654,225.4828,225.1959,225.248,7800.0
2014-12-10 14:30:00,259.11,259.12,258.65,258.73,23800.0,225.2741,225.2828,224.8742,224.9437,23800.0
2014-12-10 14:35:00,258.7,258.78,258.41,258.42,16900.0,224.9177,224.9872,224.6655,224.6742,16900.0
2014-12-10 14:40:00,258.38,258.53,258.32,258.51,19500.0,224.6394,224.7699,224.5873,224.7525,19500.0
2014-12-10 14:45:00,258.49,258.64,258.44,258.55,6200.0,224.7351,224.8655,224.6916,224.7872,6200.0
2014-12-10 14:50:00,258.5,258.6,258.34,258.34,15900.0,224.7438,224.8307,224.6047,224.6047,15900.0
2014-12-10 14:55:00,258.32,258.35,257.89,257.92,12600.0,224.5873,224.6134,224.2134,224.2395,12600.0
2014-12-10 15:00:00,257.88,258.0,257.72,257.78,23800.0,224.2047,224.3091,224.0656,224.1178,23800.0
2014-12-10 15:05:00,257.79,258.17,257.61,258.16,16400.0,224.1265,224.4569,223.97,224.4482,16400.0
2014-12-10 15:10:00,258.16,258.39,258.16,258.27,5600.0,224.4482,224.6481,224.4482,224.5438,5600.0
2014-12-10 15:15:00,258.25,258.7,258.17,258.7,22200.0,224.5264,224.9177,224.4569,224.9177,22200.0
2014-12-10 15:20:00,258.66,258.87,258.66,258.77,15800.0,224.8829,225.0655,224.8829,224.9785,15800.0
2014-12-10 15:25:00,258.77,258.81,258.64,258.77,4200.0,224.9785,225.0133,224.8655,224.9785,4200.0
2014-12-10 15:30:00,258.78,259.03,258.63,259.02,24200.0,224.9872,225.2046,224.8568,225.1959,24200.0
2014-12-10 15:35:00,259.04,259.04,258.57,258.69,24300.0,225.2133,225.2133,224.8046,224.909,24300.0
2014-12-10 15:40:00,258.66,258.71,258.29,258.37,30400.0,224.8829,224.9264,224.5612,224.6308,30400.0
2014-12-10 15:45:00,258.33,258.33,257.8,257.84,41800.0,224.596,224.596,224.1352,224.17,41800.0
2014-12-10 15:50:00,257.79,257.92,257.7,257.92,45000.0,224.1265,224.2395,224.0482,224.2395,45000.0
2014-12-10 15:55:00,257.94,258.21,257.77,257.82,165500.0,224.2569,224.4916,224.1091,224.1526,165500.0
2014-12-11 09:30:00,259.45,259.84,259.24,259.58,325300.0,225.5697,225.9088,225.3871,225.6827,325300.0
2014-12-11 09:35:00,259.56,260.38,259.54,260.34,54400.0,225.6654,226.3783,225.648,226.3435,54400.0
2014-12-11 09:40:00,260.43,260.45,260.23,260.24,19700.0,226.4217,226.4391,226.2479,226.2566,19700.0
2014-12-11 09:45:00,260.27,260.56,260.16,260.49,32600.0,226.2826,226.5348,226.187,226.4739,32600.0
2014-12-11 09:50:00,260.49,261.0,260.49,260.7,33900.0,226.4739,226.9173,226.4739,226.6565,33900.0
2014-12-11 09:55:00,260.66,260.66,260.56,260.6,2700.0,226.6217,226.6217,226.5348,226.5695,2700.0
2014-12-11 10:00:00,260.59,260.81,260.51,260.79,43800.0,226.5609,226.7521,226.4913,226.7347,43800.0
2014-12-11 10:05:00,260.81,260.81,260.37,260.47,8100.0,226.7521,226.7521,226.3696,226.4565,8100.0
2014-12-11 10:10:00,260.3,260.66,260.28,260.66,10900.0,226.3087,226.6217,226.2913,226.6217,10900.0
2014-12-11 10:15:00,260.67,260.76,260.53,260.73,26200.0,226.6304,226.7087,226.5087,226.6826,26200.0
2014-12-11 10:20:00,260.78,260.99,260.67,260.68,11500.0,226.726,226.9086,226.6304,226.6391,11500.0
2014-12-11 10:25:00,260.72,261.08,260.72,261.05,13400.0,226.6739,226.9869,226.6739,226.9608,13400.0
2014-12-11 10:30:00,261.06,261.65,261.06,261.56,45700.0,226.9695,227.4824,226.9695,227.4042,45700.0
2014-12-11 10:35:00,261.56,261.71,261.37,261.71,25600.0,227.4042,227.5346,227.239,227.5346,25600.0
2014-12-11 10:40:00,261.7,261.7,261.39,261.44,8500.0,227.5259,227.5259,227.2564,227.2999,8500.0
2014-12-11 10:45:00,261.49,261.5,261.24,261.3,3600.0,227.3433,227.352,227.126,227.1781,3600.0
2014-12-11 10:50:00,261.31,261.42,261.21,261.21,16600.0,227.1868,227.2825,227.0999,227.0999,16600.0
2014-12-11 10:55:00,261.22,261.22,261.0,261.03,12800.0,227.1086,227.1086,226.9173,226.9434,12800.0
2014-12-11 11:00:00,261.04,261.04,260.89,260.9,9700.0,226.9521,226.9521,226.8217,226.8304,9700.0
2014-12-11 11:05:00,260.92,261.08,260.78,260.78,33100.0,226.8478,226.9869,226.726,226.726,33100.0
2014-12-11 11:10:00,260.82,261.07,260.82,261.04,19800.0,226.7608,226.9782,226.7608,226.9521,19800.0
2014-12-11 11:15:00,261.05,261.13,260.97,261.0,14900.0,226.9608,227.0303,226.8912,226.9173,14900.0
2014-12-11 11:20:00,261.07,261.18,261.05,261.13,11500.0,226.9782,227.0738,226.9608,227.0303,11500.0
2014-12-11 11:25:00,261.16,261.21,260.86,260.87,19200.0,227.0564,227.0999,226.7956,226.8043,19200.0
2014-12-11 11:30:00,260.87,261.21,260.87,261.11,15000.0,226.8043,227.0999,226.8043,227.0129,15000.0
2014-12-11 11:35:00,261.07,261.21,261.04,261.09,13000.0,226.9782,227.0999,226.9521,226.9956,13000.0
2014-12-11 11:40:00,261.0,261.11,261.0,261.11,11800.0,226.9173,227.0129,226.9173,227.0129,11800.0
2014-12-11 11:45:00,261.1,261.11,260.86,260.88,25700.0,227.0043,227.0129,226.7956,226.813,25700.0
2014-12-11 11:50:00,260.95,261.25,260.95,261.25,18500.0,226.8738,227.1347,226.8738,227.1347,18500.0
2014-12-11 11:55:00,261.23,261.23,261.1,261.2,13500.0,227.1173,227.1173,227.0043,227.0912,13500.0
2014-12-11 12:00:00,261.28,261.31,261.06,261.31,8600.0,227.1607,227.1868,226.9695,227.1868,8600.0
2014-12-11 12:05:00,261.16,261.17,261.12,261.13,4000.0,227.0564,227.0651,227.0216,227.0303,4000.0
2014-12-11 12:10:00,261.1,261.2,261.08,261.13,5100.0,227.0043,227.0912,226.9869,227.0303,5100.0
2014-12-11 12:15:00,261.17,261.17,261.09,261.15,1300.0,227.0651,227.0651,226.9956,227.0477,1300.0
2014-12-11 12:20:00,261.1,261.1,261.0,261.07,3300.0,227.0043,227.0043,226.9173,226.9782,3300.0
2014-12-11 12:25:00,261.03,261.13,261.0,261.12,10500.0,226.9434,227.0303,226.9173,227.0216,10500.0
2014-12-11 12:30:00,261.07,261.07,260.94,260.94,3600.0,226.9782,226.9782,226.8651,226.8651,3600.0
2014-12-11 12:35:00,260.95,261.03,260.95,261.02,6600.0,226.8738,226.9434,226.8738,226.9347,6600.0
2014-12-11 12:40:00,260.98,261.1,260.87,260.9,4200.0,226.8999,227.0043,226.8043,226.8304,4200.0
2014-12-11 12:45:00,260.89,261.07,260.84,261.07,6100.0,226.8217,226.9782,226.7782,226.9782,6100.0
2014-12-11 12:50:00,261.1,261.11,260.99,261.0,1500.0,227.0043,227.0129,226.9086,226.9173,1500.0
2014-12-11 12:55:00,261.07,261.07,260.94,260.94,1000.0,226.9782,226.9782,226.8651,226.8651,1000.0
2014-12-11 13:00:00,260.94,260.94,260.78,260.78,3400.0,226.8651,226.8651,226.726,226.726,3400.0
2014-12-11 13:05:00,260.74,260.86,260.72,260.78,2800.0,226.6913,226.7956,226.6739,226.726,2800.0
2014-12-11 13:10:00,260.76,260.76,260.59,260.6,9600.0,226.7087,226.7087,226.5609,226.5695,9600.0
2014-12-11 13:15:00,260.58,260.64,260.58,260.61,3600.0,226.5522,226.6043,226.5522,226.5782,3600.0
2014-12-11 13:20:00,260.65,260.7,260.54,260.54,2500.0,226.613,226.6565,226.5174,226.5174,2500.0
2014-12-11 13:25:00,260.62,260.62,260.55,260.55,800.0,226.5869,226.5869,226.5261,226.5261,800.0
2014-12-11 13:30:00,260.6,260.63,260.53,260.61,3000.0,226.5695,226.5956,226.5087,226.5782,3000.0
2014-12-11 13:35:00,260.61,260.67,260.54,260.54,2500.0,226.5782,226.6304,226.5174,226.5174,2500.0
2014-12-11 13:40:00,260.6,260.75,260.6,260.75,600.0,226.5695,226.7,226.5695,226.7,600.0
2014-12-11 13:45:00,260.75,260.79,260.7,260.78,7500.0,226.7,226.7347,226.6565,226.726,7500.0
2014-12-11 13:50:00,260.78,260.78,260.78,260.78,0.0,226.726,226.726,226.726,226.726,0.0
2014-12-11 13:55:00,260.71,260.75,260.27,260.27,4800.0,226.6652,226.7,226.2826,226.2826,4800.0
2014-12-11 14:00:00,260.26,260.49,260.22,260.49,3200.0,226.2739,226.4739,226.2392,226.4739,3200.0
2014-12-11 14:05:00,260.44,260.44,260.33,260.33,1300.0,226.4304,226.4304,226.3348,226.3348,1300.0
2014-12-11 14:10:00,260.29,260.29,260.25,260.27,3600.0,226.3,226.3,226.2653,226.2826,3600.0
2014-12-11 14:15:00,260.28,260.28,260.05,260.11,3200.0,226.2913,226.2913,226.0914,226.1435,3200.0
2014-12-11 14:20:00,260.15,260.29,260.14,260.26,2000.0,226.1783,226.3,226.1696,226.2739,2000.0
2014-12-11 14:25:00,260.19,260.19,259.85,259.86,2400.0,226.2131,226.2131,225.9175,225.9262,2400.0
2014-12-11 14:30:00,259.91,259.95,259.7,259.7,5200.0,225.9697,226.0044,225.7871,225.7871,5200.0
2014-12-11 14:35:00,259.68,260.01,259.68,259.99,16100.0,225.7697,226.0566,225.7697,226.0392,16100.0
2014-12-11 14:40:00,260.04,260.16,260.01,260.11,18000.0,226.0827,226.187,226.0566,226.1435,18000.0
2014-12-11 14:45:00,260.1,260.1,259.54,259.55,11400.0,226.1348,226.1348,225.648,225.6567,11400.0
2014-12-11 14:50:00,259.56,259.64,259.54,259.6,9800.0,225.6654,225.7349,225.648,225.7001,9800.0
2014-12-11 14:55:00,259.54,259.59,259.21,259.24,9800.0,225.648,225.6914,225.3611,225.3871,9800.0
2014-12-11 15:00:00,259.27,259.75,259.27,259.75,28600.0,225.4132,225.8305,225.4132,225.8305,28600.0
2014-12-11 15:05:00,259.78,259.78,259.66,259.67,5300.0,225.8566,225.8566,225.7523,225.761,5300.0
2014-12-11 15:10:00,259.65,260.1,259.65,260.1,5300.0,225.7436,226.1348,225.7436,226.1348,5300.0
2014-12-11 15:15:00,260.04,260.33,259.98,260.2,5400.0,226.0827,226.3348,226.0305,226.2218,5400.0
2014-12-11 15:20:00,260.16,260.38,260.1,260.36,11000.0,226.187,226.3783,226.1348,226.3609,11000.0
2014-12-11 15:25:00,260.35,260.4,260.16,260.24,8300.0,226.3522,226.3957,226.187,226.2566,8300.0
2014-12-11 15:30:00,260.22,260.41,259.9,260.01,27400.0,226.2392,226.4044,225.961,226.0566,27400.0
2014-12-11 15:35:00,259.96,259.97,259.76,259.81,28400.0,226.0131,226.0218,225.8392,225.8827,28400.0
2014-12-11 15:40:00,259.83,260.05,259.67,259.67,75000.0,225.9001,226.0914,225.761,225.761,75000.0
2014-12-11 15:45:00,259.63,259.67,259.24,259.26,43800.0,225.7262,225.761,225.3871,225.4045,43800.0
2014-12-11 15:50:00,259.24,259.25,258.78,259.0,48300.0,225.3871,225.3958,224.9872,225.1785,48300.0
2014-12-11 15:55:00,258.98,259.38,258.98,259.35,80800.0,225.1611,225.5089,225.1611,225.4828,80800.0
2014-12-12 09:30:00,257.05,257.32,256.67,257.32,53900.0,223.4831,223.7179,223.1527,223.7179,53900.0
2014-12-12 09:35:00,257.34,257.84,257.33,257.74,52900.0,223.7353,224.17,223.7266,224.083,52900.0
2014-12-12 09:40:00,257.59,258.17,257.58,258.0,20700.0,223.9526,224.4569,223.9439,224.3091,20700.0
2014-12-12 09:45:00,258.03,258.03,257.56,257.57,20300.0,224.3352,224.3352,223.9265,223.9352,20300.0
2014-12-12 09:50:00,257.55,257.75,257.53,257.75,16400.0,223.9178,224.0917,223.9004,224.0917,16400.0
2014-12-12 09:55:00,257.87,258.44,257.71,258.33,23200.0,224.196,224.6916,224.0569,224.596,23200.0
2014-12-12 10:00:00,258.34,258.34,257.85,257.86,19100.0,224.6047,224.6047,224.1787,224.1874,19100.0
2014-12-12 10:05:00,257.81,258.31,257.81,258.31,20500.0,224.1439,224.5786,224.1439,224.5786,20500.0
2014-12-12 10:10:00,258.32,258.35,257.51,257.51,18400.0,224.5873,224.6134,223.8831,223.8831,18400.0
2014-12-12 10:15:00,257.5,257.79,257.36,257.79,3100.0,223.8744,224.1265,223.7526,224.1265,3100.0
2014-12-12 10:20:00,257.79,258.16,257.76,258.02,29700.0,224.1265,224.4482,224.1004,224.3265,29700.0
2014-12-12 10:25:00,258.06,258.06,257.71,257.85,16200.0,224.3612,224.3612,224.0569,224.1787,16200.0
2014-12-12 10:30:00,257.88,258.16,257.87,258.05,15700.0,224.2047,224.4482,224.196,224.3525,15700.0
2014-12-12 10:35:00,257.97,257.97,257.64,257.66,9700.0,224.283,224.283,223.9961,224.0135,9700.0
2014-12-12 10:40:00,257.7,257.79,257.53,257.69,10600.0,224.0482,224.1265,223.9004,224.0396,10600.0
2014-12-12 10:45:00,257.66,257.84,257.52,257.56,9200.0,224.0135,224.17,223.8917,223.9265,9200.0
2014-12-12 10:50:00,257.56,257.56,257.26,257.33,8200.0,223.9265,223.9265,223.6657,223.7266,8200.0
2014-12-12 10:55:00,257.36,257.45,256.86,256.93,18200.0,223.7526,223.8309,223.3179,223.3788,18200.0
2014-12-12 11:00:00,256.91,256.91,256.41,256.49,82300.0,223.3614,223.3614,222.9267,222.9963,82300.0
2014-12-12 11:05:00,256.49,256.91,256.46,256.91,32100.0,222.9963,223.3614,222.9702,223.3614,32100.0
2014-12-12 11:10:00,256.86,257.3,256.79,257.29,31100.0,223.3179,223.7005,223.2571,223.6918,31100.0
2014-12-12 11:15:00,257.3,257.3,256.99,257.02,15800.0,223.7005,223.7005,223.431,223.457,15800.0
2014-12-12 11:20:00,256.99,257.27,256.94,257.01,23800.0,223.431,223.6744,223.3875,223.4483,23800.0
2014-12-12 11:25:00,256.99,256.99,256.74,256.74,15700.0,223.431,223.431,223.2136,223.2136,15700.0
2014-12-12 11:30:00,256.91,257.23,256.84,257.17,20100.0,223.3614,223.6396,223.3005,223.5875,20100.0
2014-12-12 11:35:00,257.19,257.36,257.0,257.36,51900.0,223.6048,223.7526,223.4397,223.7526,51900.0
2014-12-12 11:40:00,257.38,257.47,256.95,256.95,18600.0,223.77,223.8483,223.3962,223.3962,18600.0
2014-12-12 11:45:00,257.03,257.12,256.92,256.99,15100.0,223.4657,223.544,223.3701,223.431,15100.0
2014-12-12 11:50:00,256.91,257.14,256.9,256.92,28000.0,223.3614,223.5614,223.3527,223.3701,28000.0
2014-12-12 11:55:00,256.98,257.04,256.59,256.74,12300.0,223.4223,223.4744,223.0832,223.2136,12300.0
2014-12-12 12:00:00,256.72,256.9,256.69,256.81,12900.0,223.1962,223.3527,223.1701,223.2745,12900.0
2014-12-12 12:05:00,256.88,256.88,256.7,256.76,17600.0,223.3353,223.3353,223.1788,223.231,17600.0
2014-12-12 12:10:00,256.78,256.83,256.61,256.7,26600.0,223.2484,223.2919,223.1006,223.1788,26600.0
2014-12-12 12:15:00,256.67,256.93,256.63,256.89,29700.0,223.1527,223.3788,223.118,223.344,29700.0
2014-12-12 12:20:00,256.87,257.05,256.8,257.02,102200.0,223.3266,223.4831,223.2658,223.457,102200.0
2014-12-12 12:25:00,257.08,257.58,257.01,257.57,13100.0,223.5092,223.9439,223.4483,223.9352,13100.0
2014-12-12 12:30:00,257.59,257.71,257.44,257.55,7100.0,223.9526,224.0569,223.8222,223.9178,7100.0
2014-12-12 12:35:00,257.51,257.51,257.17,257.48,42300.0,223.8831,223.8831,223.5875,223.857,42300.0
2014-12-12 12:40:00,257.53,257.55,257.33,257.37,12300.0,223.9004,223.9178,223.7266,223.7613,12300.0
2014-12-12 12:45:00,257.41,257.58,257.3,257.52,13200.0,223.7961,223.9439,223.7005,223.8917,13200.0
2014-12-12 12:50:00,257.61,257.61,257.24,257.3,17000.0,223.97,223.97,223.6483,223.7005,17000.0
2014-12-12 12:55:00,257.29,257.37,257.2,257.25,7900.0,223.6918,223.7613,223.6135,223.657,7900.0
2014-12-12 13:00:00,257.22,257.22,257.02,257.05,38100.0,223.6309,223.6309,223.457,223.4831,38100.0
2014-12-12 13:05:00,257.1,257.61,257.1,257.57,32800.0,223.5266,223.97,223.5266,223.9352,32800.0
2014-12-12 13:10:00,257.65,257.69,257.31,257.61,37200.0,224.0048,224.0396,223.7092,223.97,37200.0
2014-12-12 13:15:00,257.64,258.14,257.61,258.02,39000.0,223.9961,224.4308,223.97,224.3265,39000.0
2014-12-12 13:20:00,258.01,258.19,257.94,258.04,15800.0,224.3178,224.4743,224.2569,224.3438,15800.0
2014-12-12 13:25:00,258.03,258.05,257.94,258.01,31500.0,224.3352,224.3525,224.2569,224.3178,31500.0
2014-12-12 13:30:00,258.06,258.07,257.72,257.74,22300.0,224.3612,224.3699,224.0656,224.083,22300.0
2014-12-12 13:35:00,257.81,257.83,257.69,257.81,11100.0,224.1439,224.1613,224.0396,224.1439,11100.0
2014-12-12 13:40:00,257.89,257.9,257.65,257.67,8800.0,224.2134,224.2221,224.0048,224.0222,8800.0
2014-12-12 13:45:00,257.67,257.72,257.54,257.69,14400.0,224.0222,224.0656,223.9091,224.0396,14400.0
2014-12-12 13:50:00,257.72,257.8,257.63,257.75,20900.0,224.0656,224.1352,223.9874,224.0917,20900.0
2014-12-12 13:55:00,257.81,257.97,257.73,257.76,6400.0,224.1439,224.283,224.0743,224.1004,6400.0
2014-12-12 14:00:00,257.78,257.78,257.58,257.71,18700.0,224.1178,224.1178,223.9439,224.0569,18700.0
2014-12-12 14:05:00,257.71,257.71,257.63,257.64,25100.0,224.0569,224.0569,223.9874,223.9961,25100.0
2014-12-12 14:10:00,257.63,257.63,257.47,257.48,36500.0,223.9874,223.9874,223.8483,223.857,36500.0
2014-12-12 14:15:00,257.46,257.46,257.27,257.33,25800.0,223.8396,223.8396,223.6744,223.7266,25800.0
2014-12-12 14:20:00,257.31,257.52,257.25,257.29,36500.0,223.7092,223.8917,223.657,223.6918,36500.0
2014-12-12 14:25:00,257.28,257.38,257.15,257.15,12100.0,223.6831,223.77,223.5701,223.5701,12100.0
2014-12-12 14:30:00,257.12,257.21,257.01,257.16,16800.0,223.544,223.6222,223.4483,223.5788,16800.0
2014-12-12 14:35:00,257.14,257.17,256.95,257.12,14900.0,223.5614,223.5875,223.3962,223.544,14900.0
2014-12-12 14:40:00,257.1,257.2,257.01,257.04,6400.0,223.5266,223.6135,223.4483,223.4744,6400.0
2014-12-12 14:45:00,257.0,257.22,256.92,257.16,7300.0,223.4397,223.6309,223.3701,223.5788,7300.0
2014-12-12 14:50:00,257.16,257.24,257.13,257.24,9700.0,223.5788,223.6483,223.5527,223.6483,9700.0
2014-12-12 14:55:00,257.24,257.45,257.19,257.42,18800.0,223.6483,223.8309,223.6048,223.8048,18800.0
2014-12-12 15:00:00,257.42,257.6,257.42,257.44,12200.0,223.8048,223.9613,223.8048,223.8222,12200.0
2014-12-12 15:05:00,257.38,257.39,257.21,257.36,12400.0,223.77,223.7787,223.6222,223.7526,12400.0
2014-12-12 15:10:00,257.37,257.37,256.98,257.15,32000.0,223.7613,223.7613,223.4223,223.5701,32000.0
2014-12-12 15:15:00,257.17,257.27,257.04,257.08,21800.0,223.5875,223.6744,223.4744,223.5092,21800.0
2014-12-12 15:20:00,257.13,257.24,257.0,257.06,22700.0,223.5527,223.6483,223.4397,223.4918,22700.0
2014-12-12 15:25:00,257.01,257.13,256.87,257.09,48700.0,223.4483,223.5527,223.3266,223.5179,48700.0
2014-12-12 15:30:00,257.08,257.08,256.66,256.66,17900.0,223.5092,223.5092,223.1441,223.1441,17900.0
2014-12-12 15:35:00,256.61,256.68,256.23,256.29,16700.0,223.1006,223.1614,222.7702,222.8224,16700.0
2014-12-12 15:40:00,256.21,256.35,256.11,256.33,29800.0,222.7528,222.8745,222.6659,222.8571,29800.0
2014-12-12 15:45:00,256.29,256.29,255.9,256.1,59200.0,222.8224,222.8224,222.4833,222.6572,59200.0
2014-12-12 15:50:00,256.08,256.09,255.87,256.03,63500.0,222.6398,222.6485,222.4572,222.5963,63500.0
2014-12-12 15:55:00,256.02,256.18,255.67,255.71,93200.0,222.5876,222.7267,222.2833,222.3181,93200.0
2014-12-15 09:30:00,257.13,257.49,256.99,257.05,89500.0,223.5527,223.8657,223.431,223.4831,89500.0
2014-12-15 09:35:00,257.06,257.24,256.65,256.8,26400.0,223.4918,223.6483,223.1354,223.2658,26400.0
2014-12-15 09:40:00,256.82,257.53,256.82,257.13,57500.0,223.2832,223.9004,223.2832,223.5527,57500.0
2014-12-15 09:45:00,257.14,257.37,256.9,257.3,35400.0,223.5614,223.7613,223.3527,223.7005,35400.0
2014-12-15 09:50:00,257.38,257.51,257.24,257.25,61300.0,223.77,223.8831,223.6483,223.657,61300.0
2014-12-15 09:55:00,257.25,257.25,256.78,256.96,41100.0,223.657,223.657,223.2484,223.4049,41100.0
2014-12-15 10:00:00,256.85,256.85,256.14,256.15,25900.0,223.3092,223.3092,222.692,222.7007,25900.0
2014-12-15 10:05:00,256.18,256.65,256.15,256.28,66800.0,222.7267,223.1354,222.7007,222.8137,66800.0
2014-12-15 10:10:00,256.24,256.54,256.18,256.5,113400.0,222.7789,223.0397,222.7267,223.0049,113400.0
2014-12-15 10:15:00,256.48,256.59,256.37,256.41,88000.0,222.9876,223.0832,222.8919,222.9267,88000.0
2014-12-15 10:20:00,256.34,256.34,255.78,255.8,27800.0,222.8658,222.8658,222.379,222.3964,27800.0
2014-12-15 10:25:00,255.81,256.04,255.77,255.96,68500.0,222.405,222.605,222.3703,222.5355,68500.0
2014-12-15 10:30:00,255.95,256.07,255.69,255.69,19700.0,222.5268,222.6311,222.3007,222.3007,19700.0
2014-12-15 10:35:00,255.71,255.74,255.33,255.37,12500.0,222.3181,222.3442,221.9877,222.0225,12500.0
2014-12-15 10:40:00,255.44,255.65,254.88,254.88,12500.0,222.0834,222.2659,221.5965,221.5965,12500.0
2014-12-15 10:45:00,254.88,255.18,254.82,255.17,38100.0,221.5965,221.8573,221.5443,221.8486,38100.0
2014-12-15 10:50:00,255.2,255.96,255.15,255.81,57500.0,221.8747,222.5355,221.8312,222.405,57500.0
2014-12-15 10:55:00,255.79,255.8,255.52,255.56,30200.0,222.3877,222.3964,222.1529,222.1877,30200.0
2014-12-15 11:00:00,255.49,255.58,255.13,255.2,25600.0,222.1268,222.2051,221.8138,221.8747,25600.0
2014-12-15 11:05:00,255.2,255.2,254.6,255.02,127100.0,221.8747,221.8747,221.3531,221.7182,127100.0
2014-12-15 11:10:00,255.06,255.09,254.69,254.69,78700.0,221.753,221.7791,221.4313,221.4313,78700.0
2014-12-15 11:15:00,254.66,254.66,254.35,254.38,52100.0,221.4052,221.4052,221.1357,221.1618,52100.0
2014-12-15 11:20:00,254.45,254.56,253.98,254.0,36800.0,221.2226,221.3183,220.814,220.8314,36800.0
2014-12-15 11:25:00,254.14,254.14,253.88,253.95,15900.0,220.9531,220.9531,220.7271,220.7879,15900.0
2014-12-15 11:30:00,253.88,254.5,253.85,254.33,20000.0,220.7271,221.2661,220.701,221.1183,20000.0
2014-12-15 11:35:00,254.3,254.3,253.71,253.71,10800.0,221.0922,221.0922,220.5793,220.5793,10800.0
2014-12-15 11:40:00,253.78,253.82,253.48,253.57,38500.0,220.6401,220.6749,220.3793,220.4576,38500.0
2014-12-15 11:45:00,253.6,253.89,253.57,253.74,12400.0,220.4836,220.7358,220.4576,220.6054,12400.0
2014-12-15 11:50:00,253.65,253.81,253.28,253.29,34500.0,220.5271,220.6662,220.2054,220.2141,34500.0
2014-12-15 11:55:00,253.34,253.35,252.93,253.0,79000.0,220.2576,220.2663,219.9011,219.962,79000.0
2014-12-15 12:00:00,253.09,253.54,253.09,253.49,26200.0,220.0402,220.4315,220.0402,220.388,26200.0
2014-12-15 12:05:00,253.57,254.05,253.52,253.88,19500.0,220.4576,220.8749,220.4141,220.7271,19500.0
2014-12-15 12:10:00,253.78,253.94,253.63,253.86,123100.0,220.6401,220.7792,220.5097,220.7097,123100.0
2014-12-15 12:15:00,253.87,253.88,253.63,253.82,19100.0,220.7184,220.7271,220.5097,220.6749,19100.0
2014-12-15 12:20:00,253.98,254.36,253.93,254.32,10200.0,220.814,221.1444,220.7705,221.1096,10200.0
2014-12-15 12:25:00,254.4,254.85,254.4,254.66,31500.0,221.1792,221.5704,221.1792,221.4052,31500.0
2014-12-15 12:30:00,254.69,254.83,254.14,254.21,23200.0,221.4313,221.553,220.9531,221.014,23200.0
2014-12-15 12:35:00,254.27,254.82,254.18,254.78,31100.0,221.0662,221.5443,220.9879,221.5096,31100.0
2014-12-15 12:40:00,254.77,254.79,254.48,254.49,6900.0,221.5009,221.5182,221.2487,221.2574,6900.0
2014-12-15 12:45:00,254.6,254.71,254.53,254.68,5700.0,221.3531,221.4487,221.2922,221.4226,5700.0
2014-12-15 12:50:00,254.76,255.03,254.65,254.96,11900.0,221.4922,221.7269,221.3965,221.666,11900.0
2014-12-15 12:55:00,255.02,255.36,254.98,255.22,4000.0,221.7182,222.0138,221.6834,221.8921,4000.0
2014-12-15 13:00:00,255.21,255.35,255.18,255.28,10700.0,221.8834,222.0051,221.8573,221.9443,10700.0
2014-12-15 13:05:00,255.26,255.26,254.78,254.81,10900.0,221.9269,221.9269,221.5096,221.5356,10900.0
2014-12-15 13:10:00,254.84,254.87,254.24,254.27,16100.0,221.5617,221.5878,221.0401,221.0662,16100.0
2014-12-15 13:15:00,254.23,254.4,254.23,254.4,21800.0,221.0314,221.1792,221.0314,221.1792,21800.0
2014-12-15 13:20:00,254.39,254.71,254.35,254.55,11900.0,221.1705,221.4487,221.1357,221.3096,11900.0
2014-12-15 13:25:00,254.57,254.63,254.16,254.16,8600.0,221.327,221.3791,220.9705,220.9705,8600.0
2014-12-15 13:30:00,254.14,254.29,253.95,254.26,26500.0,220.9531,221.0835,220.7879,221.0575,26500.0
2014-12-15 13:35:00,254.28,254.53,254.28,254.38,9200.0,221.0748,221.2922,221.0748,221.1618,9200.0
2014-12-15 13:40:00,254.3,254.52,254.26,254.32,8900.0,221.0922,221.2835,221.0575,221.1096,8900.0
2014-12-15 13:45:00,254.26,254.28,254.0,254.11,16500.0,221.0575,221.0748,220.8314,220.927,16500.0
2014-12-15 13:50:00,254.05,254.38,253.99,254.15,56700.0,220.8749,221.1618,220.8227,220.9618,56700.0
2014-12-15 13:55:00,254.14,254.21,253.92,253.98,114100.0,220.9531,221.014,220.7619,220.814,114100.0
2014-12-15 14:00:00,253.97,254.18,253.91,254.03,15800.0,220.8053,220.9879,220.7532,220.8575,15800.0
2014-12-15 14:05:00,254.03,254.06,253.89,253.96,5700.0,220.8575,220.8836,220.7358,220.7966,5700.0
2014-12-15 14:10:00,253.94,254.05,253.71,253.79,12500.0,220.7792,220.8749,220.5793,220.6488,12500.0
2014-12-15 14:15:00,253.76,253.87,253.71,253.84,11000.0,220.6227,220.7184,220.5793,220.6923,11000.0
2014-12-15 14:20:00,253.84,254.37,253.73,254.37,16800.0,220.6923,221.1531,220.5967,221.1531,16800.0
2014-12-15 14:25:00,254.41,254.92,254.41,254.66,40800.0,221.1879,221.6313,221.1879,221.4052,40800.0
2014-12-15 14:30:00,254.64,254.64,254.29,254.49,16700.0,221.3878,221.3878,221.0835,221.2574,16700.0
2014-12-15 14:35:00,254.5,255.03,254.48,254.74,44200.0,221.2661,221.7269,221.2487,221.4748,44200.0
2014-12-15 14:40:00,254.76,254.84,253.95,253.98,23900.0,221.4922,221.5617,220.7879,220.814,23900.0
2014-12-15 14:45:00,253.95,254.27,253.88,254.02,24300.0,220.7879,221.0662,220.7271,220.8488,24300.0
2014-12-15 14:50:00,253.98,254.17,253.98,254.17,7200.0,220.814,220.9792,220.814,220.9792,7200.0
2014-12-15 14:55:00,254.16,254.34,254.09,254.12,13400.0,220.9705,221.127,220.9097,220.9357,13400.0
2014-12-15 15:00:00,254.19,254.53,254.15,254.33,10000.0,220.9966,221.2922,220.9618,221.1183,10000.0
2014-12-15 15:05:00,254.39,254.67,254.28,254.63,6900.0,221.1705,221.4139,221.0748,221.3791,6900.0
2014-12-15 15:10:00,254.61,255.05,254.61,254.8,13800.0,221.3618,221.7443,221.3618,221.5269,13800.0
2014-12-15 15:15:00,254.76,254.76,254.55,254.59,9300.0,221.4922,221.4922,221.3096,221.3444,9300.0
2014-12-15 15:20:00,254.58,254.79,254.47,254.67,12800.0,221.3357,221.5182,221.24,221.4139,12800.0
2014-12-15 15:25:00,254.64,254.79,254.33,254.33,9700.0,221.3878,221.5182,221.1183,221.1183,9700.0
2014-12-15 15:30:00,254.32,254.41,254.15,254.24,10100.0,221.1096,221.1879,220.9618,221.0401,10100.0
2014-12-15 15:35:00,254.26,255.01,254.24,254.86,31700.0,221.0575,221.7095,221.0401,221.5791,31700.0
2014-12-15 15:40:00,254.83,254.85,254.58,254.61,21500.0,221.553,221.5704,221.3357,221.3618,21500.0
2014-12-15 15:45:00,254.59,254.59,254.12,254.46,103800.0,221.3444,221.3444,220.9357,221.2313,103800.0
2014-12-15 15:50:00,254.41,254.45,254.18,254.27,81900.0,221.1879,221.2226,220.9879,221.0662,81900.0
2014-12-15 15:55:00,254.31,254.46,253.85,253.92,127800.0,221.1009,221.2313,220.701,220.7619,127800.0
2014-12-16 09:30:00,252.75,252.93,251.93,252.77,84200.0,219.7446,219.9011,219.0317,219.762,84200.0
2014-12-16 09:35:00,252.77,253.56,252.77,253.33,71200.0,219.762,220.4489,219.762,220.2489,71200.0
2014-12-16 09:40:00,253.36,254.11,253.27,253.98,35000.0,220.275,220.927,220.1967,220.814,35000.0
2014-12-16 09:45:00,254.03,254.13,253.66,254.09,54800.0,220.8575,220.9444,220.5358,220.9097,54800.0
2014-12-16 09:50:00,254.08,254.17,253.56,253.85,71300.0,220.901,220.9792,220.4489,220.701,71300.0
2014-12-16 09:55:00,253.82,253.84,253.59,253.66,25700.0,220.6749,220.6923,220.4749,220.5358,25700.0
2014-12-16 10:00:00,253.68,253.94,253.5,253.76,21700.0,220.5532,220.7792,220.3967,220.6227,21700.0
2014-12-16 10:05:00,253.81,253.97,253.13,253.17,47800.0,220.6662,220.8053,220.075,220.1098,47800.0
2014-12-16 10:10:00,253.2,253.42,253.05,253.17,20200.0,220.1359,220.3271,220.0055,220.1098,20200.0
2014-12-16 10:15:00,253.04,254.19,253.02,254.19,27300.0,219.9968,220.9966,219.9794,220.9966,27300.0
2014-12-16 10:20:00,254.1,254.47,253.75,254.46,22500.0,220.9184,221.24,220.6141,221.2313,22500.0
2014-12-16 10:25:00,254.35,254.42,254.09,254.38,31200.0,221.1357,221.1966,220.9097,221.1618,31200.0
2014-12-16 10:30:00,254.42,254.44,253.44,253.61,30900.0,221.1966,221.214,220.3445,220.4923,30900.0
2014-12-16 10:35:00,253.57,254.01,253.57,253.91,41800.0,220.4576,220.8401,220.4576,220.7532,41800.0
2014-12-16 10:40:00,253.83,253.83,253.5,253.65,31400.0,220.6836,220.6836,220.3967,220.5271,31400.0
2014-12-16 10:45:00,253.65,254.18,253.63,254.01,8800.0,220.5271,220.9879,220.5097,220.8401,8800.0
2014-12-16 10:50:00,253.74,254.41,253.74,254.4,15700.0,220.6054,221.1879,220.6054,221.1792,15700.0
2014-12-16 10:55:00,254.48,254.87,254.44,254.75,47800.0,221.2487,221.5878,221.214,221.4835,47800.0
2014-12-16 11:00:00,254.74,254.74,254.48,254.71,29100.0,221.4748,221.4748,221.2487,221.4487,29100.0
2014-12-16 11:05:00,254.71,254.72,254.43,254.44,30100.0,221.4487,221.4574,221.2053,221.214,30100.0
2014-12-16 11:10:00,254.41,254.92,254.41,254.85,52500.0,221.1879,221.6313,221.1879,221.5704,52500.0
2014-12-16 11:15:00,254.82,255.61,254.82,255.61,36900.0,221.5443,222.2312,221.5443,222.2312,36900.0
2014-12-16 11:20:00,255.58,255.84,255.53,255.69,9700.0,222.2051,222.4311,222.1616,222.3007,9700.0
2014-12-16 11:25:00,255.82,256.75,255.82,256.52,38300.0,222.4137,223.2223,222.4137,223.0223,38300.0
2014-12-16 11:30:00,256.55,256.88,256.53,256.69,20900.0,223.0484,223.3353,223.031,223.1701,20900.0
2014-12-16 11:35:00,256.71,256.8,256.58,256.71,21100.0,223.1875,223.2658,223.0745,223.1875,21100.0
2014-12-16 11:40:00,256.63,256.8,256.52,256.68,9100.0,223.118,223.2658,223.0223,223.1614,9100.0
2014-12-16 11:45:00,256.85,256.89,256.66,256.76,26900.0,223.3092,223.344,223.1441,223.231,26900.0
2014-12-16 11:50:00,256.8,256.91,256.54,256.64,17300.0,223.2658,223.3614,223.0397,223.1267,17300.0
2014-12-16 11:55:00,256.5,256.57,256.1,256.17,13600.0,223.0049,223.0658,222.6572,222.718,13600.0
2014-12-16 12:00:00,256.23,256.5,256.15,256.24,11600.0,222.7702,223.0049,222.7007,222.7789,11600.0
2014-12-16 12:05:00,256.34,256.38,256.17,256.17,7300.0,222.8658,222.9006,222.718,222.718,7300.0
2014-12-16 12:10:00,256.24,256.37,256.0,256.05,20800.0,222.7789,222.8919,222.5702,222.6137,20800.0
2014-12-16 12:15:00,256.04,256.25,256.04,256.17,9800.0,222.605,222.7876,222.605,222.718,9800.0
2014-12-16 12:20:00,256.19,256.23,255.84,255.96,13100.0,222.7354,222.7702,222.4311,222.5355,13100.0
2014-12-16 12:25:00,255.97,256.08,255.8,255.83,28700.0,222.5442,222.6398,222.3964,222.4224,28700.0
2014-12-16 12:30:00,255.91,256.2,255.91,256.09,8200.0,222.492,222.7441,222.492,222.6485,8200.0
2014-12-16 12:35:00,256.12,256.38,256.05,256.32,28500.0,222.6746,222.9006,222.6137,222.8485,28500.0
2014-12-16 12:40:00,256.37,256.42,255.93,255.97,13000.0,222.8919,222.9354,222.5094,222.5442,13000.0
2014-12-16 12:45:00,255.91,256.21,255.61,256.21,30400.0,222.492,222.7528,222.2312,222.7528,30400.0
2014-12-16 12:50:00,256.18,256.34,255.98,256.02,18700.0,222.7267,222.8658,222.5529,222.5876,18700.0
2014-12-16 12:55:00,256.01,256.09,255.65,255.67,7400.0,222.5789,222.6485,222.2659,222.2833,7400.0
2014-12-16 13:00:00,255.68,255.84,255.63,255.81,9500.0,222.292,222.4311,222.2486,222.405,9500.0
2014-12-16 13:05:00,255.81,255.83,255.11,255.25,17000.0,222.405,222.4224,221.7965,221.9182,17000.0
2014-12-16 13:10:00,255.1,255.1,254.72,254.75,25400.0,221.7878,221.7878,221.4574,221.4835,25400.0
2014-12-16 13:15:00,254.83,255.07,254.46,254.66,11300.0,221.553,221.7617,221.2313,221.4052,11300.0
2014-12-16 13:20:00,254.64,254.9,254.58,254.73,27900.0,221.3878,221.6139,221.3357,221.4661,27900.0
2014-12-16 13:25:00,254.73,254.91,254.57,254.69,37700.0,221.4661,221.6226,221.327,221.4313,37700.0
2014-12-16 13:30:00,254.69,254.85,254.44,254.84,19500.0,221.4313,221.5704,221.214,221.5617,19500.0
2014-12-16 13:35:00,254.89,255.27,254.88,255.27,22500.0,221.6052,221.9356,221.5965,221.9356,22500.0
2014-12-16 13:40:00,255.27,255.7,255.25,255.65,9200.0,221.9356,222.3094,221.9182,222.2659,9200.0
2014-12-16 13:45:00,255.68,255.68,255.14,255.38,15200.0,222.292,222.292,221.8225,222.0312,15200.0
2014-12-16 13:50:00,255.53,255.82,255.4,255.4,12300.0,222.1616,222.4137,222.0486,222.0486,12300.0
2014-12-16 13:55:00,255.38,255.6,255.31,255.35,12000.0,222.0312,222.2225,221.9703,222.0051,12000.0
2014-12-16 14:00:00,255.36,255.49,255.14,255.17,13800.0,222.0138,222.1268,221.8225,221.8486,13800.0
2014-12-16 14:05:00,255.2,255.71,255.2,255.65,13300.0,221.8747,222.3181,221.8747,222.2659,13300.0
2014-12-16 14:10:00,255.69,255.76,255.5,255.7,13500.0,222.3007,222.3616,222.1355,222.3094,13500.0
2014-12-16 14:15:00,255.59,255.59,255.28,255.44,7200.0,222.2138,222.2138,221.9443,222.0834,7200.0
2014-12-16 14:20:00,255.46,255.61,255.24,255.27,11500.0,222.1008,222.2312,221.9095,221.9356,11500.0
2014-12-16 14:25:00,255.24,255.47,255.22,255.43,15300.0,221.9095,222.1094,221.8921,222.0747,15300.0
2014-12-16 14:30:00,255.52,255.62,255.28,255.29,8200.0,222.1529,222.2399,221.9443,221.953,8200.0
2014-12-16 14:35:00,255.29,255.41,255.17,255.35,5900.0,221.953,222.0573,221.8486,222.0051,5900.0
2014-12-16 14:40:00,255.32,255.53,255.27,255.38,3700.0,221.979,222.1616,221.9356,222.0312,3700.0
2014-12-16 14:45:00,255.36,255.37,255.18,255.21,1900.0,222.0138,222.0225,221.8573,221.8834,1900.0
2014-12-16 14:50:00,255.1,255.1,254.58,254.81,16000.0,221.7878,221.7878,221.3357,221.5356,16000.0
2014-12-16 14:55:00,254.78,254.92,254.74,254.92,16600.0,221.5096,221.6313,221.4748,221.6313,16600.0
2014-12-16 15:00:00,254.96,255.23,254.75,255.1,13600.0,221.666,221.9008,221.4835,221.7878,13600.0
2014-12-16 15:05:00,255.11,255.18,254.71,255.04,18400.0,221.7965,221.8573,221.4487,221.7356,18400.0
2014-12-16 15:10:00,254.98,255.08,254.84,254.87,13100.0,221.6834,221.7704,221.5617,221.5878,13100.0
2014-12-16 15:15:00,254.83,255.16,254.83,255.04,5000.0,221.553,221.8399,221.553,221.7356,5000.0
2014-12-16 15:20:00,255.07,255.13,254.71,254.73,11600.0,221.7617,221.8138,221.4487,221.4661,11600.0
2014-12-16 15:25:00,254.67,254.74,254.38,254.62,25400.0,221.4139,221.4748,221.1618,221.3704,25400.0
2014-12-16 15:30:00,254.53,254.98,254.45,254.75,37700.0,221.2922,221.6834,221.2226,221.4835,37700.0
2014-12-16 15:35:00,254.79,254.86,254.21,254.24,15900.0,221.5182,221.5791,221.014,221.0401,15900.0
2014-12-16 15:40:00,254.22,254.23,253.83,253.91,23600.0,221.0227,221.0314,220.6836,220.7532,23600.0
2014-12-16 15:45:00,253.86,254.41,253.83,254.36,51600.0,220.7097,221.1879,220.6836,221.1444,51600.0
2014-12-16 15:50:00,254.28,254.32,253.61,253.88,76100.0,221.0748,221.1096,220.4923,220.7271,76100.0
2014-12-16 15:55:00,253.85,253.87,253.28,253.35,82900.0,220.701,220.7184,220.2054,220.2663,82900.0
2014-12-17 09:30:00,254.28,254.75,253.72,253.95,76700.0,221.0748,221.4835,220.588,220.7879,76700.0
2014-12-17 09:35:00,253.94,254.33,253.67,254.24,38600.0,220.7792,221.1183,220.5445,221.0401,38600.0
2014-12-17 09:40:00,254.21,254.97,253.96,254.79,26700.0,221.014,221.6747,220.7966,221.5182,26700.0
2014-12-17 09:45:00,254.76,254.94,253.86,253.98,38700.0,221.4922,221.6487,220.7097,220.814,38700.0
2014-12-17 09:50:00,253.96,254.24,253.87,254.22,16800.0,220.7966,221.0401,220.7184,221.0227,16800.0
2014-12-17 09:55:00,254.3,254.88,254.21,254.76,13000.0,221.0922,221.5965,221.014,221.4922,13000.0
2014-12-17 10:00:00,254.84,254.84,254.28,254.57,7000.0,221.5617,221.5617,221.0748,221.327,7000.0
2014-12-17 10:05:00,254.5,254.5,254.29,254.32,4300.0,221.2661,221.2661,221.0835,221.1096,4300.0
2014-12-17 10:10:00,254.45,254.7,254.26,254.7,33700.0,221.2226,221.44,221.0575,221.44,33700.0
2014-12-17 10:15:00,254.65,254.65,254.08,254.26,83100.0,221.3965,221.3965,220.901,221.0575,83100.0
2014-12-17 10:20:00,254.29,254.3,254.07,254.18,10500.0,221.0835,221.0922,220.8923,220.9879,10500.0
2014-12-17 10:25:00,254.19,254.19,253.68,253.68,25900.0,220.9966,220.9966,220.5532,220.5532,25900.0
2014-12-17 10:30:00,253.68,253.84,253.4,253.79,34400.0,220.5532,220.6923,220.3098,220.6488,34400.0
2014-12-17 10:35:00,253.77,254.1,253.6,254.1,21400.0,220.6314,220.9184,220.4836,220.9184,21400.0
2014-12-17 10:40:00,253.94,254.3,253.81,254.3,6300.0,220.7792,221.0922,220.6662,221.0922,6300.0
2014-12-17 10:45:00,254.25,254.54,254.19,254.38,2100.0,221.0488,221.3009,220.9966,221.1618,2100.0
2014-12-17 10:50:00,254.34,254.44,254.2,254.27,23400.0,221.127,221.214,221.0053,221.0662,23400.0
2014-12-17 10:55:00,254.29,254.43,254.22,254.28,6500.0,221.0835,221.2053,221.0227,221.0748,6500.0
2014-12-17 11:00:00,254.27,254.41,254.2,254.31,21300.0,221.0662,221.1879,221.0053,221.1009,21300.0
2014-12-17 11:05:00,254.34,254.36,254.11,254.11,154200.0,221.127,221.1444,220.927,220.927,154200.0
2014-12-17 11:10:00,254.13,254.24,254.08,254.12,89600.0,220.9444,221.0401,220.901,220.9357,89600.0
2014-12-17 11:15:00,254.15,254.39,253.98,254.39,59700.0,220.9618,221.1705,220.814,221.1705,59700.0
2014-12-17 11:20:00,254.34,254.58,254.28,254.58,50500.0,221.127,221.3357,221.0748,221.3357,50500.0
2014-12-17 11:25:00,254.62,254.7,254.41,254.54,12100.0,221.3704,221.44,221.1879,221.3009,12100.0
2014-12-17 11:30:00,254.56,254.75,254.55,254.58,17200.0,221.3183,221.4835,221.3096,221.3357,17200.0
2014-12-17 11:35:00,254.57,255.35,254.55,255.35,12100.0,221.327,222.0051,221.3096,222.0051,12100.0
2014-12-17 11:40:00,255.36,255.51,255.36,255.4,7300.0,222.0138,222.1442,222.0138,222.0486,7300.0
2014-12-17 11:45:00,255.34,255.6,255.34,255.38,8400.0,221.9964,222.2225,221.9964,222.0312,8400.0
2014-12-17 11:50:00,255.34,255.7,255.23,255.7,13400.0,221.9964,222.3094,221.9008,222.3094,13400.0
2014-12-17 11:55:00,255.7,256.38,255.66,256.25,22800.0,222.3094,222.9006,222.2746,222.7876,22800.0
2014-12-17 12:00:00,256.17,256.23,255.93,255.93,10100.0,222.718,222.7702,222.5094,222.5094,10100.0
2014-12-17 12:05:00,255.9,255.9,255.55,255.84,36500.0,222.4833,222.4833,222.179,222.4311,36500.0
2014-12-17 12:10:00,255.83,255.83,255.63,255.7,12300.0,222.4224,222.4224,222.2486,222.3094,12300.0
2014-12-17 12:15:00,255.7,255.75,255.55,255.55,8100.0,222.3094,222.3529,222.179,222.179,8100.0
2014-12-17 12:20:00,255.55,255.69,255.44,255.44,11000.0,222.179,222.3007,222.0834,222.0834,11000.0
2014-12-17 12:25:00,255.33,255.34,255.17,255.19,15700.0,221.9877,221.9964,221.8486,221.866,15700.0
2014-12-17 12:30:00,255.24,255.51,255.24,255.43,6700.0,221.9095,222.1442,221.9095,222.0747,6700.0
2014-12-17 12:35:00,255.35,255.35,255.15,255.26,6400.0,222.0051,222.0051,221.8312,221.9269,6400.0
2014-12-17 12:40:00,255.11,255.37,255.07,255.35,6000.0,221.7965,222.0225,221.7617,222.0051,6000.0
2014-12-17 12:45:00,255.21,255.37,255.18,255.33,18400.0,221.8834,222.0225,221.8573,221.9877,18400.0
2014-12-17 12:50:00,255.31,255.73,255.31,255.45,9200.0,221.9703,222.3355,221.9703,222.0921,9200.0
2014-12-17 12:55:00,255.53,255.56,255.34,255.49,14600.0,222.1616,222.1877,221.9964,222.1268,14600.0
2014-12-17 13:00:00,255.46,255.69,255.46,255.51,14600.0,222.1008,222.3007,222.1008,222.1442,14600.0
2014-12-17 13:05:00,255.49,255.77,255.46,255.76,10800.0,222.1268,222.3703,222.1008,222.3616,10800.0
2014-12-17 13:10:00,255.66,255.77,255.66,255.77,8200.0,222.2746,222.3703,222.2746,222.3703,8200.0
2014-12-17 13:15:00,255.82,255.92,255.77,255.92,8100.0,222.4137,222.5007,222.3703,222.5007,8100.0
2014-12-17 13:20:00,255.96,256.08,255.92,255.92,23800.0,222.5355,222.6398,222.5007,222.5007,23800.0
2014-12-17 13:25:00,255.88,256.16,255.87,256.16,3500.0,222.4659,222.7093,222.4572,222.7093,3500.0
2014-12-17 13:30:00,256.14,256.2,256.07,256.13,3300.0,222.692,222.7441,222.6311,222.6833,3300.0
2014-12-17 13:35:00,256.03,256.14,256.02,256.04,5800.0,222.5963,222.692,222.5876,222.605,5800.0
2014-12-17 13:40:00,256.1,256.11,255.95,256.01,15700.0,222.6572,222.6659,222.5268,222.5789,15700.0
2014-12-17 13:45:00,255.99,255.99,255.65,255.82,8300.0,222.5615,222.5615,222.2659,222.4137,8300.0
2014-12-17 13:50:00,255.77,255.87,255.69,255.78,4700.0,222.3703,222.4572,222.3007,222.379,4700.0
2014-12-17 13:55:00,255.76,256.12,255.75,256.12,5100.0,222.3616,222.6746,222.3529,222.6746,5100.0
2014-12-17 14:00:00,256.26,257.68,256.24,257.38,19200.0,222.7963,224.0309,222.7789,223.77,19200.0
2014-12-17 14:05:00,257.5,257.66,257.31,257.57,27300.0,223.8744,224.0135,223.7092,223.9352,27300.0
2014-12-17 14:10:00,257.59,258.1,257.41,257.93,27500.0,223.9526,224.396,223.7961,224.2482,27500.0
2014-12-17 14:15:00,257.98,257.98,257.58,257.67,6500.0,224.2917,224.2917,223.9439,224.0222,6500.0
2014-12-17 14:20:00,257.7,257.7,257.44,257.64,6000.0,224.0482,224.0482,223.8222,223.9961,6000.0
2014-12-17 14:25:00,257.78,257.82,257.48,257.48,6600.0,224.1178,224.1526,223.857,223.857,6600.0
2014-12-17 14:30:00,257.48,257.77,257.1,257.54,25700.0,223.857,224.1091,223.5266,223.9091,25700.0
2014-12-17 14:35:00,257.58,258.14,257.55,258.0,38100.0,223.9439,224.4308,223.9178,224.3091,38100.0
2014-12-17 14:40:00,257.94,257.96,257.11,257.35,84100.0,224.2569,224.2743,223.5353,223.7439,84100.0
2014-12-17 14:45:00,257.38,257.38,256.89,256.96,53000.0,223.77,223.77,223.344,223.4049,53000.0
2014-12-17 14:50:00,256.9,257.47,256.7,257.46,76300.0,223.3527,223.8483,223.1788,223.8396,76300.0
2014-12-17 14:55:00,257.42,257.61,256.99,257.1,21700.0,223.8048,223.97,223.431,223.5266,21700.0
2014-12-17 15:00:00,257.12,257.14,256.54,256.8,59100.0,223.544,223.5614,223.0397,223.2658,59100.0
2014-12-17 15:05:00,256.78,257.05,256.73,256.91,9300.0,223.2484,223.4831,223.2049,223.3614,9300.0
2014-12-17 15:10:00,257.0,257.55,256.93,257.51,24200.0,223.4397,223.9178,223.3788,223.8831,24200.0
2014-12-17 15:15:00,257.55,257.87,257.29,257.87,13600.0,223.9178,224.196,223.6918,224.196,13600.0
2014-12-17 15:20:00,257.84,257.89,257.47,257.69,10500.0,224.17,224.2134,223.8483,224.0396,10500.0
2014-12-17 15:25:00,257.79,258.6,257.68,258.49,26000.0,224.1265,224.8307,224.0309,224.7351,26000.0
2014-12-17 15:30:00,258.51,258.77,258.31,258.38,79200.0,224.7525,224.9785,224.5786,224.6394,79200.0
2014-12-17 15:35:00,258.4,258.59,258.24,258.53,46500.0,224.6568,224.822,224.5177,224.7699,46500.0
2014-12-17 15:40:00,258.55,259.08,258.55,258.93,57400.0,224.7872,225.248,224.7872,225.1176,57400.0
2014-12-17 15:45:00,258.98,259.37,258.87,259.3,40700.0,225.1611,225.5002,225.0655,225.4393,40700.0
2014-12-17 15:50:00,259.36,259.37,258.81,258.83,131800.0,225.4915,225.5002,225.0133,225.0307,131800.0
2014-12-17 15:55:00,258.85,259.21,258.85,259.19,195500.0,225.0481,225.3611,225.0481,225.3437,195500.0
2014-12-18 09:30:00,262.63,262.73,261.51,261.7,48600.0,228.3345,228.4214,227.3607,227.5259,48600.0
2014-12-18 09:35:00,261.7,261.87,261.44,261.85,49000.0,227.5259,227.6737,227.2999,227.6563,49000.0
2014-12-18 09:40:00,261.82,261.99,261.7,261.72,55800.0,227.6302,227.778,227.5259,227.5433,55800.0
2014-12-18 09:45:00,261.78,261.81,261.39,261.41,30100.0,227.5955,227.6215,227.2564,227.2738,30100.0
2014-12-18 09:50:00,261.46,261.76,261.43,261.65,20800.0,227.3172,227.5781,227.2912,227.4824,20800.0
2014-12-18 09:55:00,261.68,262.12,261.66,262.12,26200.0,227.5085,227.8911,227.4911,227.8911,26200.0
2014-12-18 10:00:00,262.12,262.2,261.72,261.87,13800.0,227.8911,227.9606,227.5433,227.6737,13800.0
2014-12-18 10:05:00,261.77,262.24,261.66,262.12,11800.0,227.5868,227.9954,227.4911,227.8911,11800.0
2014-12-18 10:10:00,262.11,262.35,261.95,262.05,18900.0,227.8824,228.091,227.7433,227.8302,18900.0
2014-12-18 10:15:00,262.08,262.18,261.78,261.78,5900.0,227.8563,227.9432,227.5955,227.5955,5900.0
2014-12-18 10:20:00,261.76,262.0,261.69,262.0,11900.0,227.5781,227.7867,227.5172,227.7867,11900.0
2014-12-18 10:25:00,261.92,261.93,261.72,261.77,8800.0,227.7172,227.7259,227.5433,227.5868,8800.0
2014-12-18 10:30:00,261.77,261.92,261.61,261.76,12700.0,227.5868,227.7172,227.4477,227.5781,12700.0
2014-12-18 10:35:00,261.63,261.75,261.39,261.42,11900.0,227.465,227.5694,227.2564,227.2825,11900.0
2014-12-18 10:40:00,261.36,261.39,261.2,261.33,8200.0,227.2303,227.2564,227.0912,227.2042,8200.0
2014-12-18 10:45:00,261.26,261.61,261.21,261.5,4800.0,227.1434,227.4477,227.0999,227.352,4800.0
2014-12-18 10:50:00,261.54,261.57,261.26,261.38,12400.0,227.3868,227.4129,227.1434,227.2477,12400.0
2014-12-18 10:55:00,261.4,261.5,261.26,261.27,24100.0,227.2651,227.352,227.1434,227.1521,24100.0
2014-12-18 11:00:00,261.24,261.34,260.99,261.26,14400.0,227.126,227.2129,226.9086,227.1434,14400.0
2014-12-18 11:05:00,261.19,261.22,260.74,260.85,40300.0,227.0825,227.1086,226.6913,226.7869,40300.0
2014-12-18 11:10:00,260.84,261.06,260.79,260.98,19000.0,226.7782,226.9695,226.7347,226.8999,19000.0
2014-12-18 11:15:00,261.02,261.42,260.99,261.42,39400.0,226.9347,227.2825,226.9086,227.2825,39400.0
2014-12-18 11:20:00,261.4,261.57,261.39,261.41,44500.0,227.2651,227.4129,227.2564,227.2738,44500.0
2014-12-18 11:25:00,261.43,261.65,261.3,261.3,36800.0,227.2912,227.4824,227.1781,227.1781,36800.0
2014-12-18 11:30:00,261.43,261.48,261.25,261.44,26800.0,227.2912,227.3346,227.1347,227.2999,26800.0
2014-12-18 11:35:00,261.51,261.53,261.27,261.46,27300.0,227.3607,227.3781,227.1521,227.3172,27300.0
2014-12-18 11:40:00,261.45,261.49,261.26,261.28,13500.0,227.3086,227.3433,227.1434,227.1607,13500.0
2014-12-18 11:45:00,261.17,261.33,261.17,261.29,8200.0,227.0651,227.2042,227.0651,227.1694,8200.0
2014-12-18 11:50:00,261.28,261.72,261.2,261.69,7600.0,227.1607,227.5433,227.0912,227.5172,7600.0
2014-12-18 11:55:00,261.7,261.78,261.44,261.78,39100.0,227.5259,227.5955,227.2999,227.5955,39100.0
2014-12-18 12:00:00,261.76,261.79,261.62,261.71,13800.0,227.5781,227.6042,227.4564,227.5346,13800.0
2014-12-18 12:05:00,261.81,262.08,261.76,262.04,15000.0,227.6215,227.8563,227.5781,227.8215,15000.0
2014-12-18 12:10:00,262.03,262.11,261.93,261.94,4600.0,227.8128,227.8824,227.7259,227.7346,4600.0
2014-12-18 12:15:00,261.98,262.14,261.94,262.08,4100.0,227.7693,227.9084,227.7346,227.8563,4100.0
2014-12-18 12:20:00,262.05,262.05,261.69,261.82,23700.0,227.8302,227.8302,227.5172,227.6302,23700.0
2014-12-18 12:25:00,261.94,262.05,261.9,261.95,15700.0,227.7346,227.8302,227.6998,227.7433,15700.0
2014-12-18 12:30:00,261.95,262.04,261.83,261.93,18800.0,227.7433,227.8215,227.6389,227.7259,18800.0
2014-12-18 12:35:00,262.0,262.08,261.96,262.06,6100.0,227.7867,227.8563,227.752,227.8389,6100.0
2014-12-18 12:40:00,261.97,262.17,261.97,262.16,4700.0,227.7606,227.9345,227.7606,227.9258,4700.0
2014-12-18 12:45:00,262.08,262.38,262.08,262.38,5900.0,227.8563,228.1171,227.8563,228.1171,5900.0
2014-12-18 12:50:00,262.31,262.47,262.29,262.36,15600.0,228.0562,228.1954,228.0389,228.0997,15600.0
2014-12-18 12:55:00,262.32,262.47,262.32,262.43,12100.0,228.0649,228.1954,228.0649,228.1606,12100.0
2014-12-18 13:00:00,262.44,262.65,262.32,262.62,22900.0,228.1693,228.3518,228.0649,228.3258,22900.0
2014-12-18 13:05:00,262.64,262.73,262.54,262.56,20800.0,228.3432,228.4214,228.2562,228.2736,20800.0
2014-12-18 13:10:00,262.54,262.55,262.44,262.45,3700.0,228.2562,228.2649,228.1693,228.178,3700.0
2014-12-18 13:15:00,262.43,262.7,262.43,262.62,18800.0,228.1606,228.3953,228.1606,228.3258,18800.0
2014-12-18 13:20:00,262.66,262.87,262.66,262.85,26200.0,228.3605,228.5431,228.3605,228.5257,26200.0
2014-12-18 13:25:00,262.87,262.89,262.8,262.82,5500.0,228.5431,228.5605,228.4823,228.4996,5500.0
2014-12-18 13:30:00,262.85,262.88,262.72,262.86,3400.0,228.5257,228.5518,228.4127,228.5344,3400.0
2014-12-18 13:35:00,262.83,262.83,262.7,262.74,4000.0,228.5083,228.5083,228.3953,228.4301,4000.0
2014-12-18 13:40:00,262.72,262.72,262.53,262.62,5300.0,228.4127,228.4127,228.2475,228.3258,5300.0
2014-12-18 13:45:00,262.6,262.68,262.54,262.64,9200.0,228.3084,228.3779,228.2562,228.3432,9200.0
2014-12-18 13:50:00,262.58,262.68,262.54,262.66,2100.0,228.291,228.3779,228.2562,228.3605,2100.0
2014-12-18 13:55:00,262.65,262.66,262.59,262.64,10900.0,228.3518,228.3605,228.2997,228.3432,10900.0
2014-12-18 14:00:00,262.65,262.67,262.39,262.47,9700.0,228.3518,228.3692,228.1258,228.1954,9700.0
2014-12-18 14:05:00,262.48,262.48,262.32,262.37,17300.0,228.204,228.204,228.0649,228.1084,17300.0
2014-12-18 14:10:00,262.38,262.47,262.31,262.42,32600.0,228.1171,228.1954,228.0562,228.1519,32600.0
2014-12-18 14:15:00,262.38,262.53,262.29,262.48,9300.0,228.1171,228.2475,228.0389,228.204,9300.0
2014-12-18 14:20:00,262.45,262.45,262.11,262.11,11500.0,228.178,228.178,227.8824,227.8824,11500.0
2014-12-18 14:25:00,262.11,262.2,261.96,261.96,4200.0,227.8824,227.9606,227.752,227.752,4200.0
2014-12-18 14:30:00,261.98,262.12,261.81,262.08,8500.0,227.7693,227.8911,227.6215,227.8563,8500.0
2014-12-18 14:35:00,262.07,262.2,261.95,262.18,9700.0,227.8476,227.9606,227.7433,227.9432,9700.0
2014-12-18 14:40:00,262.11,262.14,261.96,262.06,13200.0,227.8824,227.9084,227.752,227.8389,13200.0
2014-12-18 14:45:00,262.03,262.17,261.72,261.78,6300.0,227.8128,227.9345,227.5433,227.5955,6300.0
2014-12-18 14:50:00,261.8,262.22,261.8,262.22,17200.0,227.6128,227.978,227.6128,227.978,17200.0
2014-12-18 14:55:00,262.18,262.38,262.16,262.26,13500.0,227.9432,228.1171,227.9258,228.0128,13500.0
2014-12-18 15:00:00,262.31,262.47,262.28,262.4,9300.0,228.0562,228.1954,228.0302,228.1345,9300.0
2014-12-18 15:05:00,262.5,262.75,262.43,262.6,20900.0,228.2214,228.4388,228.1606,228.3084,20900.0
2014-12-18 15:10:00,262.61,262.88,262.61,262.88,8700.0,228.3171,228.5518,228.3171,228.5518,8700.0
2014-12-18 15:15:00,262.9,262.91,262.53,262.56,115000.0,228.5692,228.5779,228.2475,228.2736,115000.0
2014-12-18 15:20:00,262.56,262.58,262.25,262.39,90500.0,228.2736,228.291,228.0041,228.1258,90500.0
2014-12-18 15:25:00,262.35,262.58,262.28,262.56,9500.0,228.091,228.291,228.0302,228.2736,9500.0
2014-12-18 15:30:00,262.51,262.72,262.5,262.57,15300.0,228.2301,228.4127,228.2214,228.2823,15300.0
2014-12-18 15:35:00,262.58,262.61,262.54,262.56,11800.0,228.291,228.3171,228.2562,228.2736,11800.0
2014-12-18 15:40:00,262.53,262.93,262.53,262.84,41400.0,228.2475,228.5953,228.2475,228.517,41400.0
2014-12-18 15:45:00,262.83,262.92,262.78,262.92,28900.0,228.5083,228.5866,228.4649,228.5866,28900.0
2014-12-18 15:50:00,262.93,263.18,262.93,263.13,62700.0,228.5953,228.8126,228.5953,228.7692,62700.0
2014-12-18 15:55:00,263.14,263.61,263.12,263.61,81200.0,228.7779,229.1865,228.7605,229.1865,81200.0
2014-12-19 09:30:00,263.22,263.56,262.44,262.59,76400.0,229.781,230.0778,229.1001,229.231,76400.0
2014-12-19 09:35:00,262.43,262.61,262.19,262.46,54500.0,229.0913,229.2485,228.8818,229.1175,54500.0
2014-12-19 09:40:00,262.4,262.56,262.14,262.39,67000.0,229.0651,229.2048,228.8382,229.0564,67000.0
2014-12-19 09:45:00,262.39,262.67,262.37,262.66,15000.0,229.0564,229.3008,229.039,229.2921,15000.0
2014-12-19 09:50:00,262.64,262.84,262.5,262.83,17600.0,229.2747,229.4492,229.1524,229.4405,17600.0
2014-12-19 09:55:00,262.87,263.19,262.72,263.11,11800.0,229.4754,229.7548,229.3445,229.6849,11800.0
2014-12-19 10:00:00,263.12,263.12,262.77,263.03,7300.0,229.6937,229.6937,229.3881,229.6151,7300.0
2014-12-19 10:05:00,263.1,263.35,262.98,263.29,30000.0,229.6762,229.8945,229.5715,229.8421,30000.0
2014-12-19 10:10:00,263.2,263.23,262.92,263.1,24700.0,229.7635,229.7897,229.5191,229.6762,24700.0
2014-12-19 10:15:00,263.08,263.08,262.63,262.76,6000.0,229.6588,229.6588,229.2659,229.3794,6000.0
2014-12-19 10:20:00,262.7,262.85,262.49,262.85,3500.0,229.327,229.458,229.1437,229.458,3500.0
2014-12-19 10:25:00,262.78,262.78,262.43,262.59,6600.0,229.3969,229.3969,229.0913,229.231,6600.0
2014-12-19 10:30:00,262.61,262.61,262.15,262.29,6200.0,229.2485,229.2485,228.8469,228.9691,6200.0
2014-12-19 10:35:00,262.26,262.33,262.12,262.21,9100.0,228.9429,229.004,228.8207,228.8993,9100.0
2014-12-19 10:40:00,262.25,262.5,262.23,262.25,13600.0,228.9342,229.1524,228.9167,228.9342,13600.0
2014-12-19 10:45:00,262.22,262.22,261.87,261.88,5700.0,228.908,228.908,228.6025,228.6112,5700.0
2014-12-19 10:50:00,261.88,261.99,261.79,261.87,164800.0,228.6112,228.7072,228.5326,228.6025,164800.0
2014-12-19 10:55:00,261.87,262.1,261.87,262.1,23100.0,228.6025,228.8033,228.6025,228.8033,23100.0
2014-12-19 11:00:00,262.09,262.09,261.85,261.95,14700.0,228.7945,228.7945,228.585,228.6723,14700.0
2014-12-19 11:05:00,261.96,261.99,261.78,261.78,6500.0,228.681,228.7072,228.5239,228.5239,6500.0
2014-12-19 11:10:00,261.85,262.04,261.76,261.99,21600.0,228.585,228.7509,228.5064,228.7072,21600.0
2014-12-19 11:15:00,261.96,262.07,261.88,261.88,29000.0,228.681,228.7771,228.6112,228.6112,29000.0
2014-12-19 11:20:00,261.92,262.1,261.92,262.07,11600.0,228.6461,228.8033,228.6461,228.7771,11600.0
2014-12-19 11:25:00,262.07,262.25,262.06,262.15,8000.0,228.7771,228.9342,228.7683,228.8469,8000.0
2014-12-19 11:30:00,262.09,262.16,261.97,262.16,14100.0,228.7945,228.8556,228.6898,228.8556,14100.0
2014-12-19 11:35:00,262.14,262.15,262.04,262.08,4900.0,228.8382,228.8469,228.7509,228.7858,4900.0
2014-12-19 11:40:00,262.12,262.28,262.12,262.22,8600.0,228.8207,228.9604,228.8207,228.908,8600.0
2014-12-19 11:45:00,262.25,262.25,262.09,262.15,6000.0,228.9342,228.9342,228.7945,228.8469,6000.0
2014-12-19 11:50:00,262.13,262.26,262.12,262.15,4600.0,228.8294,228.9429,228.8207,228.8469,4600.0
2014-12-19 11:55:00,262.16,262.23,262.09,262.11,7600.0,228.8556,228.9167,228.7945,228.812,7600.0
2014-12-19 12:00:00,262.05,262.05,261.88,262.01,6900.0,228.7596,228.7596,228.6112,228.7247,6900.0
2014-12-19 12:05:00,262.0,262.19,261.96,262.11,18000.0,228.716,228.8818,228.681,228.812,18000.0
2014-12-19 12:10:00,262.03,262.03,261.83,261.83,19400.0,228.7421,228.7421,228.5676,228.5676,19400.0
2014-12-19 12:15:00,261.85,262.0,261.82,261.82,23200.0,228.585,228.716,228.5588,228.5588,23200.0
2014-12-19 12:20:00,261.82,261.85,261.59,261.59,26000.0,228.5588,228.585,228.358,228.358,26000.0
2014-12-19 12:25:00,261.6,261.74,261.56,261.62,11900.0,228.3668,228.489,228.3319,228.3842,11900.0
2014-12-19 12:30:00,261.62,261.71,261.55,261.65,6700.0,228.3842,228.4628,228.3231,228.4104,6700.0
2014-12-19 12:35:00,261.68,261.83,261.67,261.8,3900.0,228.4366,228.5676,228.4279,228.5414,3900.0
2014-12-19 12:40:00,261.76,261.85,261.73,261.83,25300.0,228.5064,228.585,228.4803,228.5676,25300.0
2014-12-19 12:45:00,261.87,261.97,261.84,261.85,2500.0,228.6025,228.6898,228.5763,228.585,2500.0
2014-12-19 12:50:00,261.97,262.18,261.97,262.08,6400.0,228.6898,228.8731,228.6898,228.7858,6400.0
2014-12-19 12:55:00,262.1,262.13,262.02,262.02,10100.0,228.8033,228.8294,228.7334,228.7334,10100.0
2014-12-19 13:00:00,262.0,262.04,261.94,261.98,1900.0,228.716,228.7509,228.6636,228.6985,1900.0
2014-12-19 13:05:00,261.97,262.12,261.94,262.06,1900.0,228.6898,228.8207,228.6636,228.7683,1900.0
2014-12-19 13:10:00,262.1,262.1,262.0,262.04,4500.0,228.8033,228.8033,228.716,228.7509,4500.0
2014-12-19 13:15:00,262.01,262.11,262.01,262.1,21300.0,228.7247,228.812,228.7247,228.8033,21300.0
2014-12-19 13:20:00,262.08,262.2,262.03,262.2,14700.0,228.7858,228.8905,228.7421,228.8905,14700.0
2014-12-19 13:25:00,262.15,262.23,262.1,262.17,1200.0,228.8469,228.9167,228.8033,228.8644,1200.0
2014-12-19 13:30:00,262.19,262.28,262.11,262.13,21500.0,228.8818,228.9604,228.812,228.8294,21500.0
2014-12-19 13:35:00,262.15,262.2,262.07,262.12,11000.0,228.8469,228.8905,228.7771,228.8207,11000.0
2014-12-19 13:40:00,262.12,262.24,262.11,262.2,3100.0,228.8207,228.9255,228.812,228.8905,3100.0
2014-12-19 13:45:00,262.22,262.27,262.13,262.27,3600.0,228.908,228.9517,228.8294,228.9517,3600.0
2014-12-19 13:50:00,262.3,262.38,262.26,262.33,3600.0,228.9778,229.0477,228.9429,229.004,3600.0
2014-12-19 13:55:00,262.32,262.42,262.28,262.39,59700.0,228.9953,229.0826,228.9604,229.0564,59700.0
2014-12-19 14:00:00,262.38,262.44,262.3,262.44,41100.0,229.0477,229.1001,228.9778,229.1001,41100.0
2014-12-19 14:05:00,262.41,262.64,262.41,262.64,25600.0,229.0739,229.2747,229.0739,229.2747,25600.0
2014-12-19 14:10:00,262.59,262.7,262.58,262.59,10600.0,229.231,229.327,229.2223,229.231,10600.0
2014-12-19 14:15:00,262.61,262.64,262.54,262.62,8900.0,229.2485,229.2747,229.1874,229.2572,8900.0
2014-12-19 14:20:00,262.59,262.59,262.5,262.54,3900.0,229.231,229.231,229.1524,229.1874,3900.0
2014-12-19 14:25:00,262.6,262.64,262.54,262.64,2100.0,229.2397,229.2747,229.1874,229.2747,2100.0
2014-12-19 14:30:00,262.62,262.76,262.6,262.76,12300.0,229.2572,229.3794,229.2397,229.3794,12300.0
2014-12-19 14:35:00,262.72,262.75,262.64,262.71,5100.0,229.3445,229.3707,229.2747,229.3358,5100.0
2014-12-19 14:40:00,262.68,262.91,262.68,262.9,10100.0,229.3096,229.5104,229.3096,229.5016,10100.0
2014-12-19 14:45:00,262.93,263.09,262.92,263.07,5000.0,229.5278,229.6675,229.5191,229.65,5000.0
2014-12-19 14:50:00,263.11,263.28,263.11,263.24,7700.0,229.6849,229.8333,229.6849,229.7984,7700.0
2014-12-19 14:55:00,263.28,263.38,263.25,263.33,2800.0,229.8333,229.9206,229.8072,229.877,2800.0
2014-12-19 15:00:00,263.37,263.39,263.29,263.31,5100.0,229.9119,229.9294,229.8421,229.8595,5100.0
2014-12-19 15:05:00,263.35,263.35,263.12,263.33,10300.0,229.8945,229.8945,229.6937,229.877,10300.0
2014-12-19 15:10:00,263.28,263.41,262.95,263.29,25000.0,229.8333,229.9468,229.5453,229.8421,25000.0
2014-12-19 15:15:00,263.33,263.36,263.12,263.22,8300.0,229.877,229.9032,229.6937,229.781,8300.0
2014-12-19 15:20:00,263.22,263.35,263.2,263.24,12400.0,229.781,229.8945,229.7635,229.7984,12400.0
2014-12-19 15:25:00,263.28,263.52,263.18,263.52,29800.0,229.8333,230.0429,229.7461,230.0429,29800.0
2014-12-19 15:30:00,263.52,263.73,263.48,263.7,69700.0,230.0429,230.2262,230.0079,230.2,69700.0
2014-12-19 15:35:00,263.69,263.85,263.64,263.79,186900.0,230.1913,230.3309,230.1476,230.2786,186900.0
2014-12-19 15:40:00,263.82,263.85,263.58,263.69,30200.0,230.3047,230.3309,230.0952,230.1913,30200.0
2014-12-19 15:45:00,263.68,263.68,263.36,263.42,36100.0,230.1825,230.1825,229.9032,229.9556,36100.0
2014-12-19 15:50:00,263.39,263.39,262.94,262.98,42800.0,229.9294,229.9294,229.5365,229.5715,42800.0
2014-12-19 15:55:00,262.99,263.41,262.99,263.25,118300.0,229.5802,229.9468,229.5802,229.8072,118300.0
2014-12-22 09:30:00,263.42,264.22,263.42,263.91,58900.0,229.9556,230.6539,229.9556,230.3833,58900.0
2014-12-22 09:35:00,264.06,264.09,263.55,263.56,21800.0,230.5143,230.5404,230.069,230.0778,21800.0
2014-12-22 09:40:00,263.51,263.59,263.19,263.47,12000.0,230.0341,230.104,229.7548,229.9992,12000.0
2014-12-22 09:45:00,263.54,263.85,263.54,263.65,3200.0,230.0603,230.3309,230.0603,230.1563,3200.0
2014-12-22 09:50:00,263.7,263.79,263.51,263.57,5300.0,230.2,230.2786,230.0341,230.0865,5300.0
2014-12-22 09:55:00,263.57,263.61,263.29,263.41,14200.0,230.0865,230.1214,229.8421,229.9468,14200.0
2014-12-22 10:00:00,263.41,263.44,263.21,263.43,15100.0,229.9468,229.973,229.7722,229.9643,15100.0
2014-12-22 10:05:00,263.34,263.41,263.19,263.22,18600.0,229.8857,229.9468,229.7548,229.781,18600.0
2014-12-22 10:10:00,263.24,263.43,263.19,263.33,19400.0,229.7984,229.9643,229.7548,229.877,19400.0
2014-12-22 10:15:00,263.26,263.53,263.25,263.41,9800.0,229.8159,230.0516,229.8072,229.9468,9800.0
2014-12-22 10:20:00,263.44,263.69,263.34,263.57,90800.0,229.973,230.1913,229.8857,230.0865,90800.0
2014-12-22 10:25:00,263.57,263.74,263.51,263.59,26600.0,230.0865,230.2349,230.0341,230.104,26600.0
2014-12-22 10:30:00,263.61,263.72,263.43,263.51,43000.0,230.1214,230.2175,229.9643,230.0341,43000.0
2014-12-22 10:35:00,263.54,263.58,263.47,263.55,21300.0,230.0603,230.0952,229.9992,230.069,21300.0
2014-12-22 10:40:00,263.55,263.65,263.46,263.55,21600.0,230.069,230.1563,229.9905,230.069,21600.0
2014-12-22 10:45:00,263.56,263.57,263.36,263.4,15600.0,230.0778,230.0865,229.9032,229.9381,15600.0
2014-12-22 10:50:00,263.48,263.59,263.46,263.47,10100.0,230.0079,230.104,229.9905,229.9992,10100.0
2014-12-22 10:55:00,263.49,263.65,263.45,263.63,14100.0,230.0167,230.1563,229.9818,230.1389,14100.0
2014-12-22 11:00:00,263.57,263.57,263.28,263.44,9300.0,230.0865,230.0865,229.8333,229.973,9300.0
2014-12-22 11:05:00,263.43,263.43,263.24,263.35,7000.0,229.9643,229.9643,229.7984,229.8945,7000.0
2014-12-22 11:10:00,263.4,263.42,263.32,263.37,13500.0,229.9381,229.9556,229.8683,229.9119,13500.0
2014-12-22 11:15:00,263.38,263.53,263.38,263.49,36000.0,229.9206,230.0516,229.9206,230.0167,36000.0
2014-12-22 11:20:00,263.47,263.54,263.44,263.44,9000.0,229.9992,230.0603,229.973,229.973,9000.0
2014-12-22 11:25:00,263.47,263.71,263.42,263.6,6700.0,229.9992,230.2087,229.9556,230.1127,6700.0
2014-12-22 11:30:00,263.61,263.68,263.56,263.68,7100.0,230.1214,230.1825,230.0778,230.1825,7100.0
2014-12-22 11:35:00,263.65,263.65,263.52,263.54,1700.0,230.1563,230.1563,230.0429,230.0603,1700.0
2014-12-22 11:40:00,263.49,263.57,263.41,263.47,3800.0,230.0167,230.0865,229.9468,229.9992,3800.0
2014-12-22 11:45:00,263.51,263.53,263.45,263.45,8800.0,230.0341,230.0516,229.9818,229.9818,8800.0
2014-12-22 11:50:00,263.43,263.49,263.31,263.45,9200.0,229.9643,230.0167,229.8595,229.9818,9200.0
2014-12-22 11:55:00,263.44,263.45,263.31,263.44,10700.0,229.973,229.9818,229.8595,229.973,10700.0
2014-12-22 12:00:00,263.34,263.34,263.26,263.33,6000.0,229.8857,229.8857,229.8159,229.877,6000.0
2014-12-22 12:05:00,263.36,263.41,263.29,263.41,2700.0,229.9032,229.9468,229.8421,229.9468,2700.0
2014-12-22 12:10:00,263.41,263.49,263.33,263.36,5900.0,229.9468,230.0167,229.877,229.9032,5900.0
2014-12-22 12:15:00,263.33,263.39,263.3,263.39,10600.0,229.877,229.9294,229.8508,229.9294,10600.0
2014-12-22 12:20:00,263.4,263.45,263.35,263.45,3300.0,229.9381,229.9818,229.8945,229.9818,3300.0
2014-12-22 12:25:00,263.46,263.48,263.28,263.34,5700.0,229.9905,230.0079,229.8333,229.8857,5700.0
2014-12-22 12:30:00,263.28,263.34,263.25,263.3,17300.0,229.8333,229.8857,229.8072,229.8508,17300.0
2014-12-22 12:35:00,263.34,263.34,263.22,263.31,9800.0,229.8857,229.8857,229.781,229.8595,9800.0
2014-12-22 12:40:00,263.33,263.37,263.3,263.36,54000.0,229.877,229.9119,229.8508,229.9032,54000.0
2014-12-22 12:45:00,263.39,263.5,263.35,263.48,12300.0,229.9294,230.0254,229.8945,230.0079,12300.0
2014-12-22 12:50:00,263.49,263.61,263.46,263.59,5800.0,230.0167,230.1214,229.9905,230.104,5800.0
2014-12-22 12:55:00,263.64,263.74,263.64,263.74,4200.0,230.1476,230.2349,230.1476,230.2349,4200.0
2014-12-22 13:00:00,263.73,263.79,263.68,263.79,6600.0,230.2262,230.2786,230.1825,230.2786,6600.0
2014-12-22 13:05:00,263.74,263.74,263.6,263.68,3000.0,230.2349,230.2349,230.1127,230.1825,3000.0
2014-12-22 13:10:00,263.69,263.76,263.69,263.76,1900.0,230.1913,230.2524,230.1913,230.2524,1900.0
2014-12-22 13:15:00,263.71,263.84,263.71,263.79,8700.0,230.2087,230.3222,230.2087,230.2786,8700.0
2014-12-22 13:20:00,263.78,263.78,263.67,263.75,1600.0,230.2698,230.2698,230.1738,230.2436,1600.0
2014-12-22 13:25:00,263.8,263.88,263.76,263.82,6800.0,230.2873,230.3571,230.2524,230.3047,6800.0
2014-12-22 13:30:00,263.78,263.83,263.75,263.78,9300.0,230.2698,230.3135,230.2436,230.2698,9300.0
2014-12-22 13:35:00,263.8,263.85,263.73,263.85,2500.0,230.2873,230.3309,230.2262,230.3309,2500.0
2014-12-22 13:40:00,263.8,263.86,263.78,263.85,3600.0,230.2873,230.3397,230.2698,230.3309,3600.0
2014-12-22 13:45:00,263.8,263.88,263.8,263.88,9200.0,230.2873,230.3571,230.2873,230.3571,9200.0
2014-12-22 13:50:00,263.88,263.88,263.75,263.75,2700.0,230.3571,230.3571,230.2436,230.2436,2700.0
2014-12-22 13:55:00,263.75,263.87,263.69,263.87,5900.0,230.2436,230.3484,230.1913,230.3484,5900.0
2014-12-22 14:00:00,263.88,263.89,263.76,263.76,7800.0,230.3571,230.3659,230.2524,230.2524,7800.0
2014-12-22 14:05:00,263.81,263.93,263.78,263.92,2400.0,230.296,230.4008,230.2698,230.392,2400.0
2014-12-22 14:10:00,263.94,263.95,263.77,263.95,1700.0,230.4095,230.4182,230.2611,230.4182,1700.0
2014-12-22 14:15:00,263.9,264.04,263.78,263.78,5500.0,230.3746,230.4968,230.2698,230.2698,5500.0
2014-12-22 14:20:00,263.82,263.89,263.79,263.79,1500.0,230.3047,230.3659,230.2786,230.2786,1500.0
2014-12-22 14:25:00,263.79,263.88,263.78,263.87,15100.0,230.2786,230.3571,230.2698,230.3484,15100.0
2014-12-22 14:30:00,263.9,263.96,263.84,263.86,9200.0,230.3746,230.427,230.3222,230.3397,9200.0
2014-12-22 14:35:00,263.86,263.86,263.75,263.77,2600.0,230.3397,230.3397,230.2436,230.2611,2600.0
2014-12-22 14:40:00,263.78,263.88,263.78,263.86,4200.0,230.2698,230.3571,230.2698,230.3397,4200.0
2014-12-22 14:45:00,263.82,263.94,263.81,263.93,8200.0,230.3047,230.4095,230.296,230.4008,8200.0
2014-12-22 14:50:00,263.94,264.0,263.89,264.0,4600.0,230.4095,230.4619,230.3659,230.4619,4600.0
2014-12-22 14:55:00,263.95,264.0,263.94,264.0,2000.0,230.4182,230.4619,230.4095,230.4619,2000.0
2014-12-22 15:00:00,264.01,264.1,263.99,264.07,4700.0,230.4706,230.5492,230.4532,230.523,4700.0
2014-12-22 15:05:00,264.09,264.1,263.99,264.06,20400.0,230.5404,230.5492,230.4532,230.5143,20400.0
2014-12-22 15:10:00,264.08,264.2,264.04,264.12,23300.0,230.5317,230.6365,230.4968,230.5666,23300.0
2014-12-22 15:15:00,264.14,264.14,264.09,264.11,13700.0,230.5841,230.5841,230.5404,230.5579,13700.0
2014-12-22 15:20:00,264.13,264.25,264.11,264.24,12500.0,230.5754,230.6801,230.5579,230.6714,12500.0
2014-12-22 15:25:00,264.21,264.24,264.14,264.2,12600.0,230.6452,230.6714,230.5841,230.6365,12600.0
2014-12-22 15:30:00,264.2,264.3,264.14,264.25,36400.0,230.6365,230.7238,230.5841,230.6801,36400.0
2014-12-22 15:35:00,264.24,264.3,264.12,264.21,41900.0,230.6714,230.7238,230.5666,230.6452,41900.0
2014-12-22 15:40:00,264.18,264.3,264.17,264.21,29400.0,230.619,230.7238,230.6103,230.6452,29400.0
2014-12-22 15:45:00,264.21,264.23,263.99,264.12,133600.0,230.6452,230.6627,230.4532,230.5666,133600.0
2014-12-22 15:50:00,264.07,264.19,263.99,264.09,42600.0,230.523,230.6277,230.4532,230.5404,42600.0
2014-12-22 15:55:00,264.07,264.44,263.97,264.43,156200.0,230.523,230.846,230.4357,230.8373,156200.0
2014-12-23 09:30:00,265.18,265.49,264.83,264.92,40600.0,231.492,231.7626,231.1864,231.265,40600.0
2014-12-23 09:35:00,264.91,265.4,264.87,265.4,11500.0,231.2563,231.684,231.2214,231.684,11500.0
2014-12-23 09:40:00,265.31,265.65,265.27,265.52,7700.0,231.6055,231.9023,231.5705,231.7888,7700.0
2014-12-23 09:45:00,265.56,265.6,265.29,265.46,9300.0,231.8237,231.8586,231.588,231.7364,9300.0
2014-12-23 09:50:00,265.61,265.65,265.44,265.65,6300.0,231.8673,231.9023,231.7189,231.9023,6300.0
2014-12-23 09:55:00,265.74,265.9,265.52,265.73,18100.0,231.9808,232.1205,231.7888,231.9721,18100.0
2014-12-23 10:00:00,265.67,265.93,265.67,265.93,14100.0,231.9197,232.1467,231.9197,232.1467,14100.0
2014-12-23 10:05:00,265.97,266.1,265.94,265.94,6000.0,232.1816,232.2951,232.1554,232.1554,6000.0
2014-12-23 10:10:00,265.97,266.03,265.75,265.75,12700.0,232.1816,232.234,231.9896,231.9896,12700.0
2014-12-23 10:15:00,265.7,265.71,265.63,265.64,3500.0,231.9459,231.9546,231.8848,231.8935,3500.0
2014-12-23 10:20:00,265.7,265.72,265.59,265.65,5300.0,231.9459,231.9634,231.8499,231.9023,5300.0
2014-12-23 10:25:00,265.65,265.78,265.62,265.73,5400.0,231.9023,232.0158,231.8761,231.9721,5400.0
2014-12-23 10:30:00,265.71,265.71,265.53,265.6,20600.0,231.9546,231.9546,231.7975,231.8586,20600.0
2014-12-23 10:35:00,265.58,265.64,265.33,265.33,9900.0,231.8412,231.8935,231.6229,231.6229,9900.0
2014-12-23 10:40:00,265.33,265.4,265.19,265.25,10000.0,231.6229,231.684,231.5007,231.5531,10000.0
2014-12-23 10:45:00,265.19,265.19,264.79,264.9,34200.0,231.5007,231.5007,231.1515,231.2475,34200.0
2014-12-23 10:50:00,264.86,265.13,264.78,265.05,11200.0,231.2126,231.4483,231.1428,231.3785,11200.0
2014-12-23 10:55:00,265.07,265.23,264.94,265.21,100800.0,231.3959,231.5356,231.2825,231.5182,100800.0
2014-12-23 11:00:00,265.18,265.23,265.02,265.06,25300.0,231.492,231.5356,231.3523,231.3872,25300.0
2014-12-23 11:05:00,265.1,265.12,264.99,265.09,7400.0,231.4221,231.4396,231.3261,231.4134,7400.0
2014-12-23 11:10:00,265.11,265.24,265.09,265.12,6400.0,231.4309,231.5444,231.4134,231.4396,6400.0
2014-12-23 11:15:00,265.11,265.29,265.07,265.29,2300.0,231.4309,231.588,231.3959,231.588,2300.0
2014-12-23 11:20:00,265.37,265.49,265.29,265.45,4700.0,231.6578,231.7626,231.588,231.7277,4700.0
2014-12-23 11:25:00,265.44,265.44,265.32,265.35,11600.0,231.7189,231.7189,231.6142,231.6404,11600.0
2014-12-23 11:30:00,265.34,265.43,265.34,265.37,7000.0,231.6316,231.7102,231.6316,231.6578,7000.0
2014-12-23 11:35:00,265.35,265.39,265.3,265.39,3900.0,231.6404,231.6753,231.5967,231.6753,3900.0
2014-12-23 11:40:00,265.39,265.42,265.31,265.34,2900.0,231.6753,231.7015,231.6055,231.6316,2900.0
2014-12-23 11:45:00,265.35,265.5,265.25,265.5,17000.0,231.6404,231.7713,231.5531,231.7713,17000.0
2014-12-23 11:50:00,265.48,265.5,265.38,265.45,6200.0,231.7539,231.7713,231.6666,231.7277,6200.0
2014-12-23 11:55:00,265.46,265.5,265.4,265.45,18600.0,231.7364,231.7713,231.684,231.7277,18600.0
2014-12-23 12:00:00,265.41,265.51,265.35,265.45,5300.0,231.6928,231.7801,231.6404,231.7277,5300.0
2014-12-23 12:05:00,265.42,265.52,265.39,265.47,14000.0,231.7015,231.7888,231.6753,231.7451,14000.0
2014-12-23 12:10:00,265.45,265.53,265.41,265.49,7200.0,231.7277,231.7975,231.6928,231.7626,7200.0
2014-12-23 12:15:00,265.48,265.58,265.43,265.52,83400.0,231.7539,231.8412,231.7102,231.7888,83400.0
2014-12-23 12:20:00,265.53,265.58,265.38,265.5,53000.0,231.7975,231.8412,231.6666,231.7713,53000.0
2014-12-23 12:25:00,265.52,265.54,265.4,265.5,8600.0,231.7888,231.8062,231.684,231.7713,8600.0
2014-12-23 12:30:00,265.5,265.53,265.38,265.49,23000.0,231.7713,231.7975,231.6666,231.7626,23000.0
2014-12-23 12:35:00,265.46,265.64,265.43,265.64,9500.0,231.7364,231.8935,231.7102,231.8935,9500.0
2014-12-23 12:40:00,265.63,265.64,265.56,265.61,8500.0,231.8848,231.8935,231.8237,231.8673,8500.0
2014-12-23 12:45:00,265.6,265.67,265.55,265.67,7000.0,231.8586,231.9197,231.815,231.9197,7000.0
2014-12-23 12:50:00,265.69,265.7,265.64,265.65,2100.0,231.9372,231.9459,231.8935,231.9023,2100.0
2014-12-23 12:55:00,265.62,265.68,265.61,265.68,4200.0,231.8761,231.9285,231.8673,231.9285,4200.0
2014-12-23 13:00:00,265.65,265.65,265.53,265.62,7000.0,231.9023,231.9023,231.7975,231.8761,7000.0
2014-12-23 13:05:00,265.62,265.67,265.58,265.64,5400.0,231.8761,231.9197,231.8412,231.8935,5400.0
2014-12-23 13:10:00,265.63,265.78,265.63,265.78,1800.0,231.8848,232.0158,231.8848,232.0158,1800.0
2014-12-23 13:15:00,265.77,265.78,265.74,265.75,6900.0,232.007,232.0158,231.9808,231.9896,6900.0
2014-12-23 13:20:00,265.68,265.68,265.59,265.62,7100.0,231.9285,231.9285,231.8499,231.8761,7100.0
2014-12-23 13:25:00,265.62,265.69,265.57,265.58,3800.0,231.8761,231.9372,231.8324,231.8412,3800.0
2014-12-23 13:30:00,265.59,265.59,265.47,265.57,9800.0,231.8499,231.8499,231.7451,231.8324,9800.0
2014-12-23 13:35:00,265.52,265.52,265.45,265.49,8900.0,231.7888,231.7888,231.7277,231.7626,8900.0
2014-12-23 13:40:00,265.49,265.64,265.49,265.63,7700.0,231.7626,231.8935,231.7626,231.8848,7700.0
2014-12-23 13:45:00,265.68,265.71,265.59,265.62,9900.0,231.9285,231.9546,231.8499,231.8761,9900.0
2014-12-23 13:50:00,265.59,265.66,265.54,265.54,6200.0,231.8499,231.911,231.8062,231.8062,6200.0
2014-12-23 13:55:00,265.52,265.55,265.43,265.43,16500.0,231.7888,231.815,231.7102,231.7102,16500.0
2014-12-23 14:00:00,265.42,265.5,265.4,265.46,6800.0,231.7015,231.7713,231.684,231.7364,6800.0
2014-12-23 14:05:00,265.46,265.49,265.42,265.47,12300.0,231.7364,231.7626,231.7015,231.7451,12300.0
2014-12-23 14:10:00,265.47,265.58,265.44,265.56,14100.0,231.7451,231.8412,231.7189,231.8237,14100.0
2014-12-23 14:15:00,265.56,265.58,265.49,265.52,20500.0,231.8237,231.8412,231.7626,231.7888,20500.0
2014-12-23 14:20:00,265.54,265.57,265.48,265.52,28200.0,231.8062,231.8324,231.7539,231.7888,28200.0
2014-12-23 14:25:00,265.55,265.6,265.51,265.56,17000.0,231.815,231.8586,231.7801,231.8237,17000.0
2014-12-23 14:30:00,265.57,265.63,265.51,265.52,15400.0,231.8324,231.8848,231.7801,231.7888,15400.0
2014-12-23 14:35:00,265.54,265.6,265.5,265.6,13200.0,231.8062,231.8586,231.7713,231.8586,13200.0
2014-12-23 14:40:00,265.6,265.66,265.55,265.66,14200.0,231.8586,231.911,231.815,231.911,14200.0
2014-12-23 14:45:00,265.66,265.66,265.56,265.6,15100.0,231.911,231.911,231.8237,231.8586,15100.0
2014-12-23 14:50:00,265.6,265.62,265.5,265.58,22700.0,231.8586,231.8761,231.7713,231.8412,22700.0
2014-12-23 14:55:00,265.58,265.58,265.5,265.54,34600.0,231.8412,231.8412,231.7713,231.8062,34600.0
2014-12-23 15:00:00,265.54,265.58,265.49,265.54,35000.0,231.8062,231.8412,231.7626,231.8062,35000.0
2014-12-23 15:05:00,265.56,265.61,265.53,265.55,24600.0,231.8237,231.8673,231.7975,231.815,24600.0
2014-12-23 15:10:00,265.55,265.65,265.53,265.61,36900.0,231.815,231.9023,231.7975,231.8673,36900.0
2014-12-23 15:15:00,265.56,265.58,265.45,265.46,21000.0,231.8237,231.8412,231.7277,231.7364,21000.0
2014-12-23 15:20:00,265.46,265.46,265.09,265.11,75800.0,231.7364,231.7364,231.4134,231.4309,75800.0
2014-12-23 15:25:00,265.09,265.22,265.07,265.19,34200.0,231.4134,231.5269,231.3959,231.5007,34200.0
2014-12-23 15:30:00,265.16,265.18,265.05,265.18,24300.0,231.4745,231.492,231.3785,231.492,24300.0
2014-12-23 15:35:00,265.15,265.27,265.13,265.17,31400.0,231.4658,231.5705,231.4483,231.4832,31400.0
2014-12-23 15:40:00,265.19,265.27,265.19,265.23,26900.0,231.5007,231.5705,231.5007,231.5356,26900.0
2014-12-23 15:45:00,265.25,265.28,265.1,265.27,35400.0,231.5531,231.5793,231.4221,231.5705,35400.0
2014-12-23 15:50:00,265.28,265.51,265.28,265.47,114700.0,231.5793,231.7801,231.5793,231.7451,114700.0
2014-12-23 15:55:00,265.47,265.49,265.26,265.3,161300.0,231.7451,231.7626,231.5618,231.5967,161300.0
2014-12-24 09:30:00,265.93,266.0,265.29,265.29,24300.0,232.1467,232.2078,231.588,231.588,24300.0
2014-12-24 09:35:00,265.38,265.66,265.24,265.31,14800.0,231.6666,231.911,231.5444,231.6055,14800.0
2014-12-24 09:40:00,265.3,265.3,265.0,265.0,6300.0,231.5967,231.5967,231.3348,231.3348,6300.0
2014-12-24 09:45:00,264.87,265.6,264.87,265.6,4600.0,231.2214,231.8586,231.2214,231.8586,4600.0
2014-12-24 09:50:00,265.61,265.91,265.47,265.74,7800.0,231.8673,232.1292,231.7451,231.9808,7800.0
2014-12-24 09:55:00,265.82,265.85,265.59,265.71,3800.0,232.0507,232.0769,231.8499,231.9546,3800.0
2014-12-24 10:00:00,265.76,266.07,265.74,265.78,5900.0,231.9983,232.2689,231.9808,232.0158,5900.0
2014-12-24 10:05:00,265.8,265.87,265.64,265.76,2300.0,232.0332,232.0943,231.8935,231.9983,2300.0
2014-12-24 10:10:00,265.66,265.76,265.64,265.65,7800.0,231.911,231.9983,231.8935,231.9023,7800.0
2014-12-24 10:15:00,265.65,265.81,265.55,265.75,11900.0,231.9023,232.0419,231.815,231.9896,11900.0
2014-12-24 10:20:00,265.75,266.06,265.75,265.99,5300.0,231.9896,232.2602,231.9896,232.1991,5300.0
2014-12-24 10:25:00,266.05,266.16,266.05,266.15,1100.0,232.2515,232.3475,232.2515,232.3387,1100.0
2014-12-24 10:30:00,266.09,266.14,266.02,266.04,5800.0,232.2864,232.33,232.2253,232.2427,5800.0
2014-12-24 10:35:00,266.06,266.13,266.02,266.08,4900.0,232.2602,232.3213,232.2253,232.2776,4900.0
2014-12-24 10:40:00,266.07,266.09,266.02,266.09,3900.0,232.2689,232.2864,232.2253,232.2864,3900.0
2014-12-24 10:45:00,266.09,266.09,265.99,266.05,5100.0,232.2864,232.2864,232.1991,232.2515,5100.0
2014-12-24 10:50:00,266.0,266.07,265.99,266.05,3400.0,232.2078,232.2689,232.1991,232.2515,3400.0
2014-12-24 10:55:00,265.99,266.01,265.97,265.97,2000.0,232.1991,232.2165,232.1816,232.1816,2000.0
2014-12-24 11:00:00,265.98,266.16,265.97,266.14,7900.0,232.1903,232.3475,232.1816,232.33,7900.0
2014-12-24 11:05:00,266.16,266.16,266.03,266.03,2000.0,232.3475,232.3475,232.234,232.234,2000.0
2014-12-24 11:10:00,266.05,266.05,265.95,265.96,8400.0,232.2515,232.2515,232.1642,232.1729,8400.0
2014-12-24 11:15:00,265.99,266.05,265.98,266.04,9800.0,232.1991,232.2515,232.1903,232.2427,9800.0
2014-12-24 11:20:00,266.04,266.06,266.0,266.01,2200.0,232.2427,232.2602,232.2078,232.2165,2200.0
2014-12-24 11:25:00,266.06,266.19,266.06,266.17,8200.0,232.2602,232.3737,232.2602,232.3562,8200.0
2014-12-24 11:30:00,266.24,266.24,266.08,266.13,2500.0,232.4173,232.4173,232.2776,232.3213,2500.0
2014-12-24 11:35:00,266.12,266.14,266.01,266.05,16800.0,232.3126,232.33,232.2165,232.2515,16800.0
2014-12-24 11:40:00,266.06,266.16,266.04,266.16,10000.0,232.2602,232.3475,232.2427,232.3475,10000.0
2014-12-24 11:45:00,266.16,266.26,266.15,266.25,20200.0,232.3475,232.4348,232.3387,232.426,20200.0
2014-12-24 11:50:00,266.27,266.3,266.18,266.3,6700.0,232.4435,232.4697,232.3649,232.4697,6700.0
2014-12-24 11:55:00,266.27,266.35,266.27,266.3,8100.0,232.4435,232.5133,232.4435,232.4697,8100.0
2014-12-24 12:00:00,266.31,266.38,266.25,266.38,16000.0,232.4784,232.5395,232.426,232.5395,16000.0
2014-12-24 12:05:00,266.36,266.41,266.32,266.38,17000.0,232.5221,232.5657,232.4872,232.5395,17000.0
2014-12-24 12:10:00,266.39,266.45,266.32,266.4,10300.0,232.5483,232.6006,232.4872,232.557,10300.0
2014-12-24 12:15:00,266.38,266.42,266.3,266.37,8100.0,232.5395,232.5744,232.4697,232.5308,8100.0
2014-12-24 12:20:00,266.35,266.36,266.24,266.28,7500.0,232.5133,232.5221,232.4173,232.4522,7500.0
2014-12-24 12:25:00,266.29,266.34,266.26,266.26,8900.0,232.461,232.5046,232.4348,232.4348,8900.0
2014-12-24 12:30:00,266.28,266.31,266.23,266.23,15600.0,232.4522,232.4784,232.4086,232.4086,15600.0
2014-12-24 12:35:00,266.23,266.25,266.16,266.19,10600.0,232.4086,232.426,232.3475,232.3737,10600.0
2014-12-24 12:40:00,266.2,266.22,266.13,266.17,11700.0,232.3824,232.3999,232.3213,232.3562,11700.0
2014-12-24 12:45:00,266.15,266.17,266.06,266.08,14400.0,232.3387,232.3562,232.2602,232.2776,14400.0
2014-12-24 12:50:00,266.1,266.22,266.01,266.16,12100.0,232.2951,232.3999,232.2165,232.3475,12100.0
2014-12-24 12:55:00,266.15,266.2,265.82,265.82,50200.0,232.3387,232.3824,232.0507,232.0507,50200.0
2014-12-26 09:30:00,266.51,266.98,266.2,266.96,16100.0,232.653,233.0633,232.3824,233.0458,16100.0
2014-12-26 09:35:00,266.96,267.31,266.84,267.25,10500.0,233.0458,233.3514,232.9411,233.299,10500.0
2014-12-26 09:40:00,267.25,267.26,267.03,267.13,9000.0,233.299,233.3077,233.107,233.1943,9000.0
2014-12-26 09:45:00,267.13,267.21,267.03,267.21,16700.0,233.1943,233.2641,233.107,233.2641,16700.0
2014-12-26 09:50:00,267.24,267.33,267.07,267.15,8500.0,233.2903,233.3688,233.1419,233.2117,8500.0
2014-12-26 09:55:00,267.1,267.19,266.96,267.19,5400.0,233.1681,233.2466,233.0458,233.2466,5400.0
2014-12-26 10:00:00,267.25,267.33,267.21,267.33,7900.0,233.299,233.3688,233.2641,233.3688,7900.0
2014-12-26 10:05:00,267.31,267.33,267.17,267.3,13000.0,233.3514,233.3688,233.2292,233.3427,13000.0
2014-12-26 10:10:00,267.24,267.37,267.2,267.26,10600.0,233.2903,233.4038,233.2554,233.3077,10600.0
2014-12-26 10:15:00,267.31,267.31,267.11,267.25,5000.0,233.3514,233.3514,233.1768,233.299,5000.0
2014-12-26 10:20:00,267.27,267.31,267.22,267.31,13100.0,233.3165,233.3514,233.2728,233.3514,13100.0
2014-12-26 10:25:00,267.27,267.32,267.19,267.21,9800.0,233.3165,233.3601,233.2466,233.2641,9800.0
2014-12-26 10:30:00,267.25,267.27,267.17,267.17,13300.0,233.299,233.3165,233.2292,233.2292,13300.0
2014-12-26 10:35:00,267.2,267.22,267.17,267.19,3600.0,233.2554,233.2728,233.2292,233.2466,3600.0
2014-12-26 10:40:00,267.16,267.27,267.09,267.22,16900.0,233.2204,233.3165,233.1593,233.2728,16900.0
2014-12-26 10:45:00,267.3,267.35,267.22,267.27,6500.0,233.3427,233.3863,233.2728,233.3165,6500.0
2014-12-26 10:50:00,267.27,267.27,267.15,267.19,4700.0,233.3165,233.3165,233.2117,233.2466,4700.0
2014-12-26 10:55:00,267.15,267.22,267.1,267.22,2900.0,233.2117,233.2728,233.1681,233.2728,2900.0
2014-12-26 11:00:00,267.19,267.29,267.18,267.29,6300.0,233.2466,233.3339,233.2379,233.3339,6300.0
2014-12-26 11:05:00,267.31,267.47,267.31,267.35,4700.0,233.3514,233.4911,233.3514,233.3863,4700.0
2014-12-26 11:10:00,267.37,267.38,267.32,267.33,2400.0,233.4038,233.4125,233.3601,233.3688,2400.0
2014-12-26 11:15:00,267.29,267.36,267.29,267.36,1700.0,233.3339,233.395,233.3339,233.395,1700.0
2014-12-26 11:20:00,267.34,267.42,267.33,267.42,1900.0,233.3776,233.4474,233.3688,233.4474,1900.0
2014-12-26 11:25:00,267.47,267.49,267.41,267.45,7200.0,233.4911,233.5085,233.4387,233.4736,7200.0
2014-12-26 11:30:00,267.43,267.49,267.42,267.49,3200.0,233.4561,233.5085,233.4474,233.5085,3200.0
2014-12-26 11:35:00,267.48,267.5,267.45,267.45,8600.0,233.4998,233.5172,233.4736,233.4736,8600.0
2014-12-26 11:40:00,267.46,267.47,267.33,267.33,5100.0,233.4823,233.4911,233.3688,233.3688,5100.0
2014-12-26 11:45:00,267.35,267.41,267.34,267.4,3100.0,233.3863,233.4387,233.3776,233.4299,3100.0
2014-12-26 11:50:00,267.41,267.47,267.41,267.47,2700.0,233.4387,233.4911,233.4387,233.4911,2700.0
2014-12-26 11:55:00,267.49,267.49,267.47,267.49,1000.0,233.5085,233.5085,233.4911,233.5085,1000.0
2014-12-26 12:00:00,267.5,267.53,267.47,267.49,10900.0,233.5172,233.5434,233.4911,233.5085,10900.0
2014-12-26 12:05:00,267.46,267.46,267.37,267.42,7300.0,233.4823,233.4823,233.4038,233.4474,7300.0
2014-12-26 12:10:00,267.42,267.42,267.31,267.38,11200.0,233.4474,233.4474,233.3514,233.4125,11200.0
2014-12-26 12:15:00,267.38,267.46,267.37,267.38,13900.0,233.4125,233.4823,233.4038,233.4125,13900.0
2014-12-26 12:20:00,267.41,267.5,267.37,267.38,5900.0,233.4387,233.5172,233.4038,233.4125,5900.0
2014-12-26 12:25:00,267.45,267.45,267.25,267.3,4600.0,233.4736,233.4736,233.299,233.3427,4600.0
2014-12-26 12:30:00,267.32,267.33,267.21,267.22,8000.0,233.3601,233.3688,233.2641,233.2728,8000.0
2014-12-26 12:35:00,267.22,267.27,267.13,267.19,10000.0,233.2728,233.3165,233.1943,233.2466,10000.0
2014-12-26 12:40:00,267.21,267.28,267.13,267.14,8300.0,233.2641,233.3252,233.1943,233.203,8300.0
2014-12-26 12:45:00,267.13,267.24,267.13,267.22,13200.0,233.1943,233.2903,233.1943,233.2728,13200.0
2014-12-26 12:50:00,267.21,267.24,267.08,267.12,21700.0,233.2641,233.2903,233.1506,233.1855,21700.0
2014-12-26 12:55:00,267.12,267.18,267.09,267.13,19400.0,233.1855,233.2379,233.1593,233.1943,19400.0
2014-12-26 13:00:00,267.13,267.24,267.02,267.02,19000.0,233.1943,233.2903,233.0982,233.0982,19000.0
2014-12-26 13:05:00,267.0,267.08,266.9,267.04,10300.0,233.0808,233.1506,232.9935,233.1157,10300.0
2014-12-26 13:10:00,267.04,267.06,266.99,267.06,13100.0,233.1157,233.1331,233.072,233.1331,13100.0
2014-12-26 13:15:00,267.06,267.1,267.01,267.05,9900.0,233.1331,233.1681,233.0895,233.1244,9900.0
2014-12-26 13:20:00,267.04,267.18,267.02,267.13,7200.0,233.1157,233.2379,233.0982,233.1943,7200.0
2014-12-26 13:25:00,267.13,267.13,266.98,267.0,10000.0,233.1943,233.1943,233.0633,233.0808,10000.0
2014-12-26 13:30:00,267.0,267.05,266.96,267.03,22500.0,233.0808,233.1244,233.0458,233.107,22500.0
2014-12-26 13:35:00,267.06,267.11,266.99,267.09,5900.0,233.1331,233.1768,233.072,233.1593,5900.0
2014-12-26 13:40:00,267.11,267.12,267.05,267.05,20900.0,233.1768,233.1855,233.1244,233.1244,20900.0
2014-12-26 13:45:00,267.05,267.12,267.0,267.04,22600.0,233.1244,233.1855,233.0808,233.1157,22600.0
2014-12-26 13:50:00,267.05,267.2,267.05,267.18,10100.0,233.1244,233.2554,233.1244,233.2379,10100.0
2014-12-26 13:55:00,267.15,267.24,267.15,267.19,27400.0,233.2117,233.2903,233.2117,233.2466,27400.0
2014-12-26 14:00:00,267.19,267.25,267.14,267.17,4000.0,233.2466,233.299,233.203,233.2292,4000.0
2014-12-26 14:05:00,267.2,267.25,267.16,267.21,11200.0,233.2554,233.299,233.2204,233.2641,11200.0
2014-12-26 14:10:00,267.2,267.26,267.18,267.24,26500.0,233.2554,233.3077,233.2379,233.2903,26500.0
2014-12-26 14:15:00,267.24,267.25,267.18,267.2,53000.0,233.2903,233.299,233.2379,233.2554,53000.0
2014-12-26 14:20:00,267.2,267.23,267.15,267.2,23500.0,233.2554,233.2815,233.2117,233.2554,23500.0
2014-12-26 14:25:00,267.19,267.25,267.17,267.24,20400.0,233.2466,233.299,233.2292,233.2903,20400.0
2014-12-26 14:30:00,267.22,267.31,267.21,267.29,17300.0,233.2728,233.3514,233.2641,233.3339,17300.0
2014-12-26 14:35:00,267.28,267.36,267.28,267.3,47100.0,233.3252,233.395,233.3252,233.3427,47100.0
2014-12-26 14:40:00,267.29,267.31,267.28,267.29,7600.0,233.3339,233.3514,233.3252,233.3339,7600.0
2014-12-26 14:45:00,267.24,267.34,267.24,267.3,18000.0,233.2903,233.3776,233.2903,233.3427,18000.0
2014-12-26 14:50:00,267.3,267.33,267.28,267.31,22500.0,233.3427,233.3688,233.3252,233.3514,22500.0
2014-12-26 14:55:00,267.31,267.32,267.25,267.32,19600.0,233.3514,233.3601,233.299,233.3601,19600.0
2014-12-26 15:00:00,267.32,267.34,267.23,267.23,15800.0,233.3601,233.3776,233.2815,233.2815,15800.0
2014-12-26 15:05:00,267.23,267.28,267.2,267.21,25600.0,233.2815,233.3252,233.2554,233.2641,25600.0
2014-12-26 15:10:00,267.2,267.21,267.14,267.16,24600.0,233.2554,233.2641,233.203,233.2204,24600.0
2014-12-26 15:15:00,267.16,267.18,267.13,267.18,15800.0,233.2204,233.2379,233.1943,233.2379,15800.0
2014-12-26 15:20:00,267.12,267.13,267.06,267.08,13600.0,233.1855,233.1943,233.1331,233.1506,13600.0
2014-12-26 15:25:00,267.08,267.12,267.05,267.06,13600.0,233.1506,233.1855,233.1244,233.1331,13600.0
2014-12-26 15:30:00,267.06,267.06,266.88,266.9,62300.0,233.1331,233.1331,232.976,232.9935,62300.0
2014-12-26 15:35:00,266.88,266.98,266.88,266.96,31200.0,232.976,233.0633,232.976,233.0458,31200.0
2014-12-26 15:40:00,266.96,267.0,266.89,266.89,50200.0,233.0458,233.0808,232.9847,232.9847,50200.0
2014-12-26 15:45:00,266.88,266.99,266.74,266.75,68500.0,232.976,233.072,232.8538,232.8625,68500.0
2014-12-26 15:50:00,266.74,266.74,266.4,266.41,97800.0,232.8538,232.8538,232.557,232.5657,97800.0
2014-12-26 15:55:00,266.4,266.65,266.37,266.58,114700.0,232.557,232.7752,232.5308,232.7141,114700.0
2014-12-29 09:30:00,266.6,267.25,266.46,267.12,16000.0,232.7316,233.299,232.6094,233.1855,16000.0
2014-12-29 09:35:00,267.24,267.77,267.16,267.64,16700.0,233.2903,233.7529,233.2204,233.6395,16700.0
2014-12-29 09:40:00,267.66,268.13,267.6,267.96,11200.0,233.6569,234.0672,233.6045,233.9188,11200.0
2014-12-29 09:45:00,267.95,268.15,267.87,268.14,28000.0,233.9101,234.0847,233.8402,234.0759,28000.0
2014-12-29 09:50:00,268.18,268.28,268.16,268.16,14500.0,234.1109,234.1982,234.0934,234.0934,14500.0
2014-12-29 09:55:00,268.16,268.27,268.12,268.24,57600.0,234.0934,234.1894,234.0585,234.1632,57600.0
2014-12-29 10:00:00,268.26,268.37,268.17,268.23,55300.0,234.1807,234.2767,234.1021,234.1545,55300.0
2014-12-29 10:05:00,268.27,268.6,268.24,268.52,13900.0,234.1894,234.4775,234.1632,234.4077,13900.0
2014-12-29 10:10:00,268.47,268.66,268.45,268.66,4200.0,234.364,234.5299,234.3466,234.5299,4200.0
2014-12-29 10:15:00,268.67,268.67,268.33,268.35,15600.0,234.5386,234.5386,234.2418,234.2593,15600.0
2014-12-29 10:20:00,268.38,268.42,268.07,268.07,5800.0,234.2855,234.3204,234.0148,234.0148,5800.0
2014-12-29 10:25:00,268.06,268.1,267.95,268.0,20800.0,234.0061,234.041,233.9101,233.9537,20800.0
2014-12-29 10:30:00,268.04,268.08,267.92,268.01,30500.0,233.9886,234.0236,233.8839,233.9625,30500.0
2014-12-29 10:35:00,267.95,268.1,267.95,268.03,10200.0,233.9101,234.041,233.9101,233.9799,10200.0
2014-12-29 10:40:00,268.03,268.09,267.96,268.0,6800.0,233.9799,234.0323,233.9188,233.9537,6800.0
2014-12-29 10:45:00,267.98,268.1,267.98,268.02,7800.0,233.9363,234.041,233.9363,233.9712,7800.0
2014-12-29 10:50:00,268.0,268.18,267.99,268.16,13900.0,233.9537,234.1109,233.945,234.0934,13900.0
2014-12-29 10:55:00,268.19,268.23,268.13,268.23,15900.0,234.1196,234.1545,234.0672,234.1545,15900.0
2014-12-29 11:00:00,268.18,268.3,268.12,268.29,27500.0,234.1109,234.2156,234.0585,234.2069,27500.0
2014-12-29 11:05:00,268.28,268.29,268.2,268.27,14800.0,234.1982,234.2069,234.1283,234.1894,14800.0
2014-12-29 11:10:00,268.27,268.31,268.17,268.19,7600.0,234.1894,234.2243,234.1021,234.1196,7600.0
2014-12-29 11:15:00,268.16,268.16,267.99,268.09,18700.0,234.0934,234.0934,233.945,234.0323,18700.0
2014-12-29 11:20:00,268.08,268.11,268.05,268.09,7600.0,234.0236,234.0498,233.9974,234.0323,7600.0
2014-12-29 11:25:00,268.06,268.09,268.02,268.09,3500.0,234.0061,234.0323,233.9712,234.0323,3500.0
2014-12-29 11:30:00,268.12,268.19,268.08,268.15,6100.0,234.0585,234.1196,234.0236,234.0847,6100.0
2014-12-29 11:35:00,268.14,268.15,268.07,268.08,5100.0,234.0759,234.0847,234.0148,234.0236,5100.0
2014-12-29 11:40:00,268.05,268.06,267.99,268.02,7900.0,233.9974,234.0061,233.945,233.9712,7900.0
2014-12-29 11:45:00,268.03,268.2,268.03,268.14,28400.0,233.9799,234.1283,233.9799,234.0759,28400.0
2014-12-29 11:50:00,268.15,268.17,268.06,268.09,6400.0,234.0847,234.1021,234.0061,234.0323,6400.0
2014-12-29 11:55:00,268.08,268.08,268.01,268.08,8300.0,234.0236,234.0236,233.9625,234.0236,8300.0
2014-12-29 12:00:00,268.06,268.21,268.06,268.15,7300.0,234.0061,234.137,234.0061,234.0847,7300.0
2014-12-29 12:05:00,268.12,268.17,268.07,268.14,39200.0,234.0585,234.1021,234.0148,234.0759,39200.0
2014-12-29 12:10:00,268.09,268.19,268.09,268.09,7300.0,234.0323,234.1196,234.0323,234.0323,7300.0
2014-12-29 12:15:00,268.13,268.14,268.0,268.06,20500.0,234.0672,234.0759,233.9537,234.0061,20500.0
2014-12-29 12:20:00,268.09,268.16,268.09,268.11,4600.0,234.0323,234.0934,234.0323,234.0498,4600.0
2014-12-29 12:25:00,268.09,268.11,267.99,267.99,3300.0,234.0323,234.0498,233.945,233.945,3300.0
2014-12-29 12:30:00,267.98,268.06,267.98,268.06,6700.0,233.9363,234.0061,233.9363,234.0061,6700.0
2014-12-29 12:35:00,268.03,268.12,267.98,268.12,12800.0,233.9799,234.0585,233.9363,234.0585,12800.0
2014-12-29 12:40:00,268.12,268.17,268.01,268.07,6000.0,234.0585,234.1021,233.9625,234.0148,6000.0
2014-12-29 12:45:00,268.1,268.16,268.05,268.14,33400.0,234.041,234.0934,233.9974,234.0759,33400.0
2014-12-29 12:50:00,268.13,268.23,268.07,268.09,46500.0,234.0672,234.1545,234.0148,234.0323,46500.0
2014-12-29 12:55:00,268.08,268.1,268.0,268.01,13700.0,234.0236,234.041,233.9537,233.9625,13700.0
2014-12-29 13:00:00,268.02,268.03,267.98,268.01,21600.0,233.9712,233.9799,233.9363,233.9625,21600.0
2014-12-29 13:05:00,267.99,268.13,267.99,268.07,20500.0,233.945,234.0672,233.945,234.0148,20500.0
2014-12-29 13:10:00,268.08,268.08,267.95,268.0,3900.0,234.0236,234.0236,233.9101,233.9537,3900.0
2014-12-29 13:15:00,268.02,268.15,268.02,268.1,34700.0,233.9712,234.0847,233.9712,234.041,34700.0
2014-12-29 13:20:00,268.1,268.16,268.03,268.03,14800.0,234.041,234.0934,233.9799,233.9799,14800.0
2014-12-29 13:25:00,268.02,268.11,268.0,268.01,25300.0,233.9712,234.0498,233.9537,233.9625,25300.0
2014-12-29 13:30:00,268.03,268.08,267.96,267.96,15300.0,233.9799,234.0236,233.9188,233.9188,15300.0
2014-12-29 13:35:00,267.97,268.0,267.93,267.99,40400.0,233.9275,233.9537,233.8926,233.945,40400.0
2014-12-29 13:40:00,267.99,268.05,267.93,268.03,134200.0,233.945,233.9974,233.8926,233.9799,134200.0
2014-12-29 13:45:00,268.01,268.03,267.91,267.99,14600.0,233.9625,233.9799,233.8752,233.945,14600.0
2014-12-29 13:50:00,267.96,267.99,267.9,267.96,8200.0,233.9188,233.945,233.8664,233.9188,8200.0
2014-12-29 13:55:00,267.94,268.03,267.93,268.01,26100.0,233.9013,233.9799,233.8926,233.9625,26100.0
2014-12-29 14:00:00,268.05,268.08,267.97,268.08,30400.0,233.9974,234.0236,233.9275,234.0236,30400.0
2014-12-29 14:05:00,268.1,268.1,268.02,268.07,12900.0,234.041,234.041,233.9712,234.0148,12900.0
2014-12-29 14:10:00,268.05,268.07,268.04,268.06,6800.0,233.9974,234.0148,233.9886,234.0061,6800.0
2014-12-29 14:15:00,268.02,268.03,267.94,267.95,4000.0,233.9712,233.9799,233.9013,233.9101,4000.0
2014-12-29 14:20:00,267.94,268.14,267.9,268.09,10300.0,233.9013,234.0759,233.8664,234.0323,10300.0
2014-12-29 14:25:00,268.1,268.14,268.1,268.13,5900.0,234.041,234.0759,234.041,234.0672,5900.0
2014-12-29 14:30:00,268.15,268.16,268.1,268.1,7500.0,234.0847,234.0934,234.041,234.041,7500.0
2014-12-29 14:35:00,268.06,268.12,268.04,268.09,8300.0,234.0061,234.0585,233.9886,234.0323,8300.0
2014-12-29 14:40:00,268.1,268.19,268.1,268.16,2800.0,234.041,234.1196,234.041,234.0934,2800.0
2014-12-29 14:45:00,268.18,268.22,268.16,268.17,4300.0,234.1109,234.1458,234.0934,234.1021,4300.0
2014-12-29 14:50:00,268.17,268.18,268.12,268.15,21600.0,234.1021,234.1109,234.0585,234.0847,21600.0
2014-12-29 14:55:00,268.13,268.24,268.13,268.22,30600.0,234.0672,234.1632,234.0672,234.1458,30600.0
2014-12-29 15:00:00,268.23,268.25,268.19,268.23,15800.0,234.1545,234.172,234.1196,234.1545,15800.0
2014-12-29 15:05:00,268.23,268.29,268.16,268.25,19200.0,234.1545,234.2069,234.0934,234.172,19200.0
2014-12-29 15:10:00,268.25,268.26,268.15,268.15,8900.0,234.172,234.1807,234.0847,234.0847,8900.0
2014-12-29 15:15:00,268.13,268.25,268.13,268.25,14800.0,234.0672,234.172,234.0672,234.172,14800.0
2014-12-29 15:20:00,268.24,268.27,268.2,268.26,19400.0,234.1632,234.1894,234.1283,234.1807,19400.0
2014-12-29 15:25:00,268.2,268.2,268.09,268.12,12600.0,234.1283,234.1283,234.0323,234.0585,12600.0
2014-12-29 15:30:00,268.13,268.16,268.05,268.06,25200.0,234.0672,234.0934,233.9974,234.0061,25200.0
2014-12-29 15:35:00,268.04,268.16,268.01,268.16,45500.0,233.9886,234.0934,233.9625,234.0934,45500.0
2014-12-29 15:40:00,268.14,268.26,268.14,268.24,20400.0,234.0759,234.1807,234.0759,234.1632,20400.0
2014-12-29 15:45:00,268.26,268.3,268.16,268.16,16200.0,234.1807,234.2156,234.0934,234.0934,16200.0
2014-12-29 15:50:00,268.18,268.21,267.9,267.91,64900.0,234.1109,234.137,233.8664,233.8752,64900.0
2014-12-29 15:55:00,267.9,267.9,267.77,267.83,83300.0,233.8664,233.8664,233.7529,233.8053,83300.0
2014-12-30 09:30:00,267.39,267.63,266.93,267.63,49500.0,233.4212,233.6307,233.0197,233.6307,49500.0
2014-12-30 09:35:00,267.64,268.0,267.64,267.79,7500.0,233.6395,233.9537,233.6395,233.7704,7500.0
2014-12-30 09:40:00,267.76,267.93,267.76,267.81,14900.0,233.7442,233.8926,233.7442,233.7879,14900.0
2014-12-30 09:45:00,267.89,267.91,267.64,267.73,10400.0,233.8577,233.8752,233.6395,233.718,10400.0
2014-12-30 09:50:00,267.71,267.71,267.52,267.61,7500.0,233.7006,233.7006,233.5347,233.6133,7500.0
2014-12-30 09:55:00,267.5,267.5,267.0,267.09,4400.0,233.5172,233.5172,233.0808,233.1593,4400.0
2014-12-30 10:00:00,267.05,267.29,266.97,267.05,5200.0,233.1244,233.3339,233.0546,233.1244,5200.0
2014-12-30 10:05:00,267.06,267.18,266.68,267.16,17200.0,233.1331,233.2379,232.8014,233.2204,17200.0
2014-12-30 10:10:00,267.18,267.32,267.1,267.26,11000.0,233.2379,233.3601,233.1681,233.3077,11000.0
2014-12-30 10:15:00,267.27,267.42,267.27,267.38,3800.0,233.3165,233.4474,233.3165,233.4125,3800.0
2014-12-30 10:20:00,267.37,267.4,267.29,267.37,11400.0,233.4038,233.4299,233.3339,233.4038,11400.0
2014-12-30 10:25:00,267.37,267.47,267.31,267.31,11300.0,233.4038,233.4911,233.3514,233.3514,11300.0
2014-12-30 10:30:00,267.3,267.32,267.17,267.3,20000.0,233.3427,233.3601,233.2292,233.3427,20000.0
2014-12-30 10:35:00,267.35,267.37,267.13,267.19,6000.0,233.3863,233.4038,233.1943,233.2466,6000.0
2014-12-30 10:40:00,267.2,267.28,267.12,267.27,5700.0,233.2554,233.3252,233.1855,233.3165,5700.0
2014-12-30 10:45:00,267.28,267.35,267.23,267.35,4500.0,233.3252,233.3863,233.2815,233.3863,4500.0
2014-12-30 10:50:00,267.38,267.45,267.32,267.35,3800.0,233.4125,233.4736,233.3601,233.3863,3800.0
2014-12-30 10:55:00,267.41,267.5,267.4,267.46,9100.0,233.4387,233.5172,233.4299,233.4823,9100.0
2014-12-30 11:00:00,267.42,267.47,267.28,267.36,6800.0,233.4474,233.4911,233.3252,233.395,6800.0
2014-12-30 11:05:00,267.33,267.33,267.14,267.22,6300.0,233.3688,233.3688,233.203,233.2728,6300.0
2014-12-30 11:10:00,267.22,267.24,266.88,266.92,40400.0,233.2728,233.2903,232.976,233.0109,40400.0
2014-12-30 11:15:00,266.92,267.3,266.92,267.25,22200.0,233.0109,233.3427,233.0109,233.299,22200.0
2014-12-30 11:20:00,267.23,267.38,267.2,267.33,15300.0,233.2815,233.4125,233.2554,233.3688,15300.0
2014-12-30 11:25:00,267.34,267.41,267.24,267.26,22600.0,233.3776,233.4387,233.2903,233.3077,22600.0
2014-12-30 11:30:00,267.25,267.28,267.14,267.19,12800.0,233.299,233.3252,233.203,233.2466,12800.0
2014-12-30 11:35:00,267.19,267.39,267.16,267.25,6700.0,233.2466,233.4212,233.2204,233.299,6700.0
2014-12-30 11:40:00,267.24,267.32,267.19,267.22,8800.0,233.2903,233.3601,233.2466,233.2728,8800.0
2014-12-30 11:45:00,267.26,267.42,267.24,267.39,16500.0,233.3077,233.4474,233.2903,233.4212,16500.0
2014-12-30 11:50:00,267.38,267.49,267.37,267.42,9000.0,233.4125,233.5085,233.4038,233.4474,9000.0
2014-12-30 11:55:00,267.41,267.45,267.31,267.39,7300.0,233.4387,233.4736,233.3514,233.4212,7300.0
2014-12-30 12:00:00,267.37,267.63,267.37,267.6,16400.0,233.4038,233.6307,233.4038,233.6045,16400.0
2014-12-30 12:05:00,267.6,267.62,267.55,267.6,19900.0,233.6045,233.622,233.5609,233.6045,19900.0
2014-12-30 12:10:00,267.6,267.68,267.54,267.64,55200.0,233.6045,233.6744,233.5522,233.6395,55200.0
2014-12-30 12:15:00,267.66,267.72,267.6,267.62,26300.0,233.6569,233.7093,233.6045,233.622,26300.0
2014-12-30 12:20:00,267.59,267.68,267.54,267.66,6400.0,233.5958,233.6744,233.5522,233.6569,6400.0
2014-12-30 12:25:00,267.65,267.68,267.62,267.63,4200.0,233.6482,233.6744,233.622,233.6307,4200.0
2014-12-30 12:30:00,267.66,267.66,267.6,267.63,12700.0,233.6569,233.6569,233.6045,233.6307,12700.0
2014-12-30 12:35:00,267.59,267.6,267.51,267.56,29000.0,233.5958,233.6045,233.526,233.5696,29000.0
2014-12-30 12:40:00,267.51,267.55,267.47,267.51,21900.0,233.526,233.5609,233.4911,233.526,21900.0
2014-12-30 12:45:00,267.49,267.64,267.46,267.64,14600.0,233.5085,233.6395,233.4823,233.6395,14600.0
2014-12-30 12:50:00,267.64,267.68,267.62,267.65,9800.0,233.6395,233.6744,233.622,233.6482,9800.0
2014-12-30 12:55:00,267.63,267.7,267.62,267.64,15900.0,233.6307,233.6918,233.622,233.6395,15900.0
2014-12-30 13:00:00,267.61,267.62,267.54,267.57,7000.0,233.6133,233.622,233.5522,233.5784,7000.0
2014-12-30 13:05:00,267.52,267.57,267.48,267.57,5300.0,233.5347,233.5784,233.4998,233.5784,5300.0
2014-12-30 13:10:00,267.61,267.64,267.54,267.64,6500.0,233.6133,233.6395,233.5522,233.6395,6500.0
2014-12-30 13:15:00,267.63,267.63,267.53,267.53,9300.0,233.6307,233.6307,233.5434,233.5434,9300.0
2014-12-30 13:20:00,267.52,267.57,267.47,267.51,9300.0,233.5347,233.5784,233.4911,233.526,9300.0
2014-12-30 13:25:00,267.47,267.5,267.36,267.38,7600.0,233.4911,233.5172,233.395,233.4125,7600.0
2014-12-30 13:30:00,267.4,267.42,267.35,267.37,7300.0,233.4299,233.4474,233.3863,233.4038,7300.0
2014-12-30 13:35:00,267.37,267.37,267.26,267.3,5300.0,233.4038,233.4038,233.3077,233.3427,5300.0
2014-12-30 13:40:00,267.26,267.26,266.97,267.07,14900.0,233.3077,233.3077,233.0546,233.1419,14900.0
2014-12-30 13:45:00,267.04,267.2,267.01,267.19,4300.0,233.1157,233.2554,233.0895,233.2466,4300.0
2014-12-30 13:50:00,267.18,267.18,267.05,267.05,3800.0,233.2379,233.2379,233.1244,233.1244,3800.0
2014-12-30 13:55:00,267.05,267.12,267.04,267.04,2700.0,233.1244,233.1855,233.1157,233.1157,2700.0
2014-12-30 14:00:00,267.03,267.03,266.9,266.95,13900.0,233.107,233.107,232.9935,233.0371,13900.0
2014-12-30 14:05:00,266.94,267.03,266.94,267.01,2700.0,233.0284,233.107,233.0284,233.0895,2700.0
2014-12-30 14:10:00,266.98,267.06,266.98,267.06,5000.0,233.0633,233.1331,233.0633,233.1331,5000.0
2014-12-30 14:15:00,267.03,267.04,267.0,267.02,4600.0,233.107,233.1157,233.0808,233.0982,4600.0
2014-12-30 14:20:00,267.01,267.07,266.98,267.04,3400.0,233.0895,233.1419,233.0633,233.1157,3400.0
2014-12-30 14:25:00,267.06,267.1,267.02,267.1,2700.0,233.1331,233.1681,233.0982,233.1681,2700.0
2014-12-30 14:30:00,267.13,267.2,267.11,267.13,8200.0,233.1943,233.2554,233.1768,233.1943,8200.0
2014-12-30 14:35:00,267.12,267.4,267.12,267.4,23000.0,233.1855,233.4299,233.1855,233.4299,23000.0
2014-12-30 14:40:00,267.41,267.49,267.4,267.41,4700.0,233.4387,233.5085,233.4299,233.4387,4700.0
2014-12-30 14:45:00,267.39,267.5,267.39,267.46,9600.0,233.4212,233.5172,233.4212,233.4823,9600.0
2014-12-30 14:50:00,267.47,267.51,267.38,267.39,4000.0,233.4911,233.526,233.4125,233.4212,4000.0
2014-12-30 14:55:00,267.38,267.42,267.21,267.3,3200.0,233.4125,233.4474,233.2641,233.3427,3200.0
2014-12-30 15:00:00,267.31,267.32,267.22,267.24,6700.0,233.3514,233.3601,233.2728,233.2903,6700.0
2014-12-30 15:05:00,267.24,267.34,267.2,267.33,1900.0,233.2903,233.3776,233.2554,233.3688,1900.0
2014-12-30 15:10:00,267.35,267.37,267.25,267.25,4700.0,233.3863,233.4038,233.299,233.299,4700.0
2014-12-30 15:15:00,267.25,267.27,267.13,267.15,9900.0,233.299,233.3165,233.1943,233.2117,9900.0
2014-12-30 15:20:00,267.19,267.23,267.18,267.21,15000.0,233.2466,233.2815,233.2379,233.2641,15000.0
2014-12-30 15:25:00,267.18,267.2,267.13,267.2,4900.0,233.2379,233.2554,233.1943,233.2554,4900.0
2014-12-30 15:30:00,267.19,267.21,267.1,267.19,12000.0,233.2466,233.2641,233.1681,233.2466,12000.0
2014-12-30 15:35:00,267.22,267.3,267.19,267.28,15100.0,233.2728,233.3427,233.2466,233.3252,15100.0
2014-12-30 15:40:00,267.25,267.25,267.07,267.1,6500.0,233.299,233.299,233.1419,233.1681,6500.0
2014-12-30 15:45:00,267.03,267.03,266.92,266.97,5700.0,233.107,233.107,233.0109,233.0546,5700.0
2014-12-30 15:50:00,266.95,266.97,266.74,266.79,19100.0,233.0371,233.0546,232.8538,232.8974,19100.0
2014-12-30 15:55:00,266.79,266.88,266.67,266.7,63800.0,232.8974,232.976,232.7927,232.8189,63800.0
2014-12-31 09:30:00,267.68,267.77,266.94,267.03,33600.0,233.6744,233.7529,233.0284,233.107,33600.0
2014-12-31 09:35:00,267.09,267.38,267.06,267.11,15000.0,233.1593,233.4125,233.1331,233.1768,15000.0
2014-12-31 09:40:00,267.07,267.1,266.79,266.79,9900.0,233.1419,233.1681,232.8974,232.8974,9900.0
2014-12-31 09:45:00,266.67,266.91,266.66,266.82,31500.0,232.7927,233.0022,232.784,232.9236,31500.0
2014-12-31 09:50:00,266.87,267.06,266.87,267.05,10500.0,232.9673,233.1331,232.9673,233.1244,10500.0
2014-12-31 09:55:00,267.05,267.07,266.98,266.98,24900.0,233.1244,233.1419,233.0633,233.0633,24900.0
2014-12-31 10:00:00,267.0,267.17,267.0,267.13,14400.0,233.0808,233.2292,233.0808,233.1943,14400.0
2014-12-31 10:05:00,267.13,267.21,267.05,267.15,5100.0,233.1943,233.2641,233.1244,233.2117,5100.0
2014-12-31 10:10:00,267.19,267.19,267.07,267.13,6100.0,233.2466,233.2466,233.1419,233.1943,6100.0
2014-12-31 10:15:00,267.12,267.17,266.93,267.13,6100.0,233.1855,233.2292,233.0197,233.1943,6100.0
2014-12-31 10:20:00,267.13,267.24,267.13,267.23,3900.0,233.1943,233.2903,233.1943,233.2815,3900.0
2014-12-31 10:25:00,267.28,267.3,267.21,267.21,5600.0,233.3252,233.3427,233.2641,233.2641,5600.0
2014-12-31 10:30:00,267.24,267.4,267.2,267.36,15100.0,233.2903,233.4299,233.2554,233.395,15100.0
2014-12-31 10:35:00,267.33,267.41,267.33,267.34,7900.0,233.3688,233.4387,233.3688,233.3776,7900.0
2014-12-31 10:40:00,267.36,267.45,267.36,267.38,3100.0,233.395,233.4736,233.395,233.4125,3100.0
2014-12-31 10:45:00,267.41,267.59,267.41,267.59,6400.0,233.4387,233.5958,233.4387,233.5958,6400.0
2014-12-31 10:50:00,267.61,267.82,267.6,267.76,8300.0,233.6133,233.7966,233.6045,233.7442,8300.0
2014-12-31 10:55:00,267.77,267.79,267.7,267.7,3700.0,233.7529,233.7704,233.6918,233.6918,3700.0
2014-12-31 11:00:00,267.69,267.7,267.57,267.57,25800.0,233.6831,233.6918,233.5784,233.5784,25800.0
2014-12-31 11:05:00,267.59,267.69,267.55,267.67,7200.0,233.5958,233.6831,233.5609,233.6656,7200.0
2014-12-31 11:10:00,267.67,267.67,267.44,267.44,10600.0,233.6656,233.6656,233.4649,233.4649,10600.0
2014-12-31 11:15:00,267.39,267.49,267.39,267.49,4100.0,233.4212,233.5085,233.4212,233.5085,4100.0
2014-12-31 11:20:00,267.52,267.82,267.52,267.64,44900.0,233.5347,233.7966,233.5347,233.6395,44900.0
2014-12-31 11:25:00,267.56,267.6,267.55,267.55,6900.0,233.5696,233.6045,233.5609,233.5609,6900.0
2014-12-31 11:30:00,267.54,267.6,267.49,267.51,14700.0,233.5522,233.6045,233.5085,233.526,14700.0
2014-12-31 11:35:00,267.52,267.54,267.48,267.51,9700.0,233.5347,233.5522,233.4998,233.526,9700.0
2014-12-31 11:40:00,267.5,267.55,267.46,267.55,10000.0,233.5172,233.5609,233.4823,233.5609,10000.0
2014-12-31 11:45:00,267.57,267.85,267.57,267.81,113200.0,233.5784,233.8228,233.5784,233.7879,113200.0
2014-12-31 11:50:00,267.81,268.02,267.8,268.02,84000.0,233.7879,233.9712,233.7791,233.9712,84000.0
2014-12-31 11:55:00,268.02,268.06,267.93,267.93,36200.0,233.9712,234.0061,233.8926,233.8926,36200.0
2014-12-31 12:00:00,267.92,267.95,267.48,267.48,13300.0,233.8839,233.9101,233.4998,233.4998,13300.0
2014-12-31 12:05:00,267.47,267.73,267.42,267.69,57300.0,233.4911,233.718,233.4474,233.6831,57300.0
2014-12-31 12:10:00,267.71,267.75,267.61,267.61,21200.0,233.7006,233.7355,233.6133,233.6133,21200.0
2014-12-31 12:15:00,267.62,267.71,267.56,267.56,18900.0,233.622,233.7006,233.5696,233.5696,18900.0
2014-12-31 12:20:00,267.57,267.6,267.18,267.2,29600.0,233.5784,233.6045,233.2379,233.2554,29600.0
2014-12-31 12:25:00,267.22,267.22,266.77,267.01,34300.0,233.2728,233.2728,232.88,233.0895,34300.0
2014-12-31 12:30:00,267.05,267.18,266.89,266.89,23900.0,233.1244,233.2379,232.9847,232.9847,23900.0
2014-12-31 12:35:00,266.85,267.05,266.85,266.97,12000.0,232.9498,233.1244,232.9498,233.0546,12000.0
2014-12-31 12:40:00,266.97,267.07,266.89,267.05,20600.0,233.0546,233.1419,232.9847,233.1244,20600.0
2014-12-31 12:45:00,267.08,267.27,267.08,267.23,149300.0,233.1506,233.3165,233.1506,233.2815,149300.0
2014-12-31 12:50:00,267.21,267.21,267.0,267.05,23500.0,233.2641,233.2641,233.0808,233.1244,23500.0
2014-12-31 12:55:00,267.02,267.05,266.94,267.02,11800.0,233.0982,233.1244,233.0284,233.0982,11800.0
2014-12-31 13:00:00,266.99,267.29,266.87,267.29,14200.0,233.072,233.3339,232.9673,233.3339,14200.0
2014-12-31 13:05:00,267.3,267.3,267.08,267.12,7500.0,233.3427,233.3427,233.1506,233.1855,7500.0
2014-12-31 13:10:00,267.12,267.12,266.81,266.86,6800.0,233.1855,233.1855,232.9149,232.9586,6800.0
2014-12-31 13:15:00,266.81,266.84,266.79,266.81,9200.0,232.9149,232.9411,232.8974,232.9149,9200.0
2014-12-31 13:20:00,266.85,266.91,266.79,266.85,6800.0,232.9498,233.0022,232.8974,232.9498,6800.0
2014-12-31 13:25:00,266.87,266.95,266.8,266.93,7900.0,232.9673,233.0371,232.9062,233.0197,7900.0
2014-12-31 13:30:00,266.99,267.04,266.93,267.01,9700.0,233.072,233.1157,233.0197,233.0895,9700.0
2014-12-31 13:35:00,266.99,267.03,266.97,266.97,13300.0,233.072,233.107,233.0546,233.0546,13300.0
2014-12-31 13:40:00,266.96,267.01,266.93,267.01,15500.0,233.0458,233.0895,233.0197,233.0895,15500.0
2014-12-31 13:45:00,266.99,267.09,266.91,266.91,12500.0,233.072,233.1593,233.0022,233.0022,12500.0
2014-12-31 13:50:00,266.94,266.95,266.74,266.8,21900.0,233.0284,233.0371,232.8538,232.9062,21900.0
2014-12-31 13:55:00,266.81,266.81,266.52,266.71,45800.0,232.9149,232.9149,232.6617,232.8276,45800.0
2014-12-31 14:00:00,266.69,266.72,266.59,266.63,14000.0,232.8101,232.8363,232.7229,232.7578,14000.0
2014-12-31 14:05:00,266.62,266.65,266.31,266.37,20300.0,232.749,232.7752,232.4784,232.5308,20300.0
2014-12-31 14:10:00,266.38,266.43,266.26,266.28,28200.0,232.5395,232.5832,232.4348,232.4522,28200.0
2014-12-31 14:15:00,266.3,266.32,265.96,266.14,35500.0,232.4697,232.4872,232.1729,232.33,35500.0
2014-12-31 14:20:00,266.11,266.14,265.8,265.97,21400.0,232.3038,232.33,232.0332,232.1816,21400.0
2014-12-31 14:25:00,265.99,266.19,265.99,266.02,19600.0,232.1991,232.3737,232.1991,232.2253,19600.0
2014-12-31 14:30:00,266.03,266.09,266.0,266.04,10800.0,232.234,232.2864,232.2078,232.2427,10800.0
2014-12-31 14:35:00,266.04,266.04,265.59,265.59,22300.0,232.2427,232.2427,231.8499,231.8499,22300.0
2014-12-31 14:40:00,265.59,265.71,265.42,265.61,47500.0,231.8499,231.9546,231.7015,231.8673,47500.0
2014-12-31 14:45:00,265.65,265.77,265.57,265.69,29700.0,231.9023,232.007,231.8324,231.9372,29700.0
2014-12-31 14:50:00,265.68,265.73,265.55,265.55,40100.0,231.9285,231.9721,231.815,231.815,40100.0
2014-12-31 14:55:00,265.6,265.64,265.51,265.59,35800.0,231.8586,231.8935,231.7801,231.8499,35800.0
2014-12-31 15:00:00,265.58,265.59,265.38,265.43,34500.0,231.8412,231.8499,231.6666,231.7102,34500.0
2014-12-31 15:05:00,265.44,265.56,265.43,265.54,26800.0,231.7189,231.8237,231.7102,231.8062,26800.0
2014-12-31 15:10:00,265.53,265.72,265.4,265.7,57200.0,231.7975,231.9634,231.684,231.9459,57200.0
2014-12-31 15:15:00,265.71,265.98,265.68,265.91,35800.0,231.9546,232.1903,231.9285,232.1292,35800.0
2014-12-31 15:20:00,265.96,266.03,265.84,265.99,32000.0,232.1729,232.234,232.0681,232.1991,32000.0
2014-12-31 15:25:00,266.0,266.0,265.8,265.83,35800.0,232.2078,232.2078,232.0332,232.0594,35800.0
2014-12-31 15:30:00,265.82,265.88,265.43,265.54,31500.0,232.0507,232.103,231.7102,231.8062,31500.0
2014-12-31 15:35:00,265.52,265.67,265.38,265.4,26100.0,231.7888,231.9197,231.6666,231.684,26100.0
2014-12-31 15:40:00,265.38,265.38,264.84,264.98,48300.0,231.6666,231.6666,231.1952,231.3174,48300.0
2014-12-31 15:45:00,264.99,264.99,264.44,264.46,36300.0,231.3261,231.3261,230.846,230.8634,36300.0
2014-12-31 15:50:00,264.42,264.42,264.06,264.32,46900.0,230.8285,230.8285,230.5143,230.7412,46900.0
2014-12-31 15:55:00,264.31,264.43,263.86,263.96,235300.0,230.7325,230.8373,230.3397,230.427,235300.0
2015-01-02 09:30:00,265.28,265.83,264.98,265.61,61500.0,231.5793,232.0594,231.3174,231.8673,61500.0
2015-01-02 09:35:00,265.52,265.66,265.37,265.57,16700.0,231.7888,231.911,231.6578,231.8324,16700.0
2015-01-02 09:40:00,265.57,265.61,265.31,265.31,26500.0,231.8324,231.8673,231.6055,231.6055,26500.0
2015-01-02 09:45:00,265.35,265.35,265.07,265.3,24100.0,231.6404,231.6404,231.3959,231.5967,24100.0
2015-01-02 09:50:00,265.3,265.47,265.02,265.08,50400.0,231.5967,231.7451,231.3523,231.4047,50400.0
2015-01-02 09:55:00,265.04,265.19,264.99,265.1,62500.0,231.3698,231.5007,231.3261,231.4221,62500.0
2015-01-02 10:00:00,265.1,265.24,264.4,265.05,33000.0,231.4221,231.5444,230.8111,231.3785,33000.0
2015-01-02 10:05:00,265.02,265.05,264.41,264.48,9500.0,231.3523,231.3785,230.8198,230.8809,9500.0
2015-01-02 10:10:00,264.51,265.04,264.49,265.04,10300.0,230.9071,231.3698,230.8896,231.3698,10300.0
2015-01-02 10:15:00,264.97,265.02,264.39,264.53,23300.0,231.3087,231.3523,230.8023,230.9245,23300.0
2015-01-02 10:20:00,264.44,264.57,264.41,264.47,20700.0,230.846,230.9595,230.8198,230.8722,20700.0
2015-01-02 10:25:00,264.5,264.57,264.22,264.22,11300.0,230.8984,230.9595,230.6539,230.6539,11300.0
2015-01-02 10:30:00,264.21,264.21,263.62,263.68,29900.0,230.6452,230.6452,230.1302,230.1825,29900.0
2015-01-02 10:35:00,263.62,263.73,262.71,262.75,36900.0,230.1302,230.2262,229.3358,229.3707,36900.0
2015-01-02 10:40:00,262.77,262.84,262.0,262.19,33500.0,229.3881,229.4492,228.716,228.8818,33500.0
2015-01-02 10:45:00,262.29,262.83,262.24,262.69,13600.0,228.9691,229.4405,228.9255,229.3183,13600.0
2015-01-02 10:50:00,262.64,262.64,262.27,262.48,7200.0,229.2747,229.2747,228.9517,229.135,7200.0
2015-01-02 10:55:00,262.55,263.07,262.54,262.87,8500.0,229.1961,229.65,229.1874,229.4754,8500.0
2015-01-02 11:00:00,262.91,262.94,262.44,262.54,5300.0,229.5104,229.5365,229.1001,229.1874,5300.0
2015-01-02 11:05:00,262.44,262.47,262.25,262.45,7600.0,229.1001,229.1262,228.9342,229.1088,7600.0
2015-01-02 11:10:00,262.43,262.43,261.98,262.32,18600.0,229.0913,229.0913,228.6985,228.9953,18600.0
2015-01-02 11:15:00,262.35,262.58,262.29,262.29,19100.0,229.0215,229.2223,228.9691,228.9691,19100.0
2015-01-02 11:20:00,262.31,262.5,262.22,262.42,16000.0,228.9866,229.1524,228.908,229.0826,16000.0
2015-01-02 11:25:00,262.5,262.66,262.41,262.41,12800.0,229.1524,229.2921,229.0739,229.0739,12800.0
2015-01-02 11:30:00,262.47,262.59,262.32,262.48,7400.0,229.1262,229.231,228.9953,229.135,7400.0
2015-01-02 11:35:00,262.51,262.52,261.99,262.21,15300.0,229.1612,229.1699,228.7072,228.8993,15300.0
2015-01-02 11:40:00,262.11,262.27,262.06,262.06,4300.0,228.812,228.9517,228.7683,228.7683,4300.0
2015-01-02 11:45:00,262.09,262.3,262.09,262.19,3400.0,228.7945,228.9778,228.7945,228.8818,3400.0
2015-01-02 11:50:00,262.23,262.39,261.97,262.39,4900.0,228.9167,229.0564,228.6898,229.0564,4900.0
2015-01-02 11:55:00,262.44,262.64,262.44,262.57,2200.0,229.1001,229.2747,229.1001,229.2135,2200.0
2015-01-02 12:00:00,262.55,262.71,262.47,262.71,2300.0,229.1961,229.3358,229.1262,229.3358,2300.0
2015-01-02 12:05:00,262.76,263.09,262.72,263.04,2900.0,229.3794,229.6675,229.3445,229.6238,2900.0
2015-01-02 12:10:00,263.1,263.14,262.75,262.85,2100.0,229.6762,229.7111,229.3707,229.458,2100.0
2015-01-02 12:15:00,262.81,262.81,262.52,262.7,76700.0,229.4231,229.4231,229.1699,229.327,76700.0
2015-01-02 12:20:00,262.68,262.68,262.48,262.54,5700.0,229.3096,229.3096,229.135,229.1874,5700.0
2015-01-02 12:25:00,262.54,262.54,262.41,262.5,900.0,229.1874,229.1874,229.0739,229.1524,900.0
2015-01-02 12:30:00,262.51,262.8,262.5,262.66,8100.0,229.1612,229.4143,229.1524,229.2921,8100.0
2015-01-02 12:35:00,262.65,262.8,262.47,262.8,11100.0,229.2834,229.4143,229.1262,229.4143,11100.0
2015-01-02 12:40:00,262.86,262.86,262.72,262.74,2400.0,229.4667,229.4667,229.3445,229.3619,2400.0
2015-01-02 12:45:00,262.69,262.72,262.35,262.37,5900.0,229.3183,229.3445,229.0215,229.039,5900.0
2015-01-02 12:50:00,262.39,262.61,262.39,262.61,1000.0,229.0564,229.2485,229.0564,229.2485,1000.0
2015-01-02 12:55:00,262.65,262.65,262.38,262.41,4500.0,229.2834,229.2834,229.0477,229.0739,4500.0
2015-01-02 13:00:00,262.38,262.65,262.38,262.65,1300.0,229.0477,229.2834,229.0477,229.2834,1300.0
2015-01-02 13:05:00,262.66,262.67,262.44,262.44,4200.0,229.2921,229.3008,229.1001,229.1001,4200.0
2015-01-02 13:10:00,262.43,262.43,262.18,262.18,6000.0,229.0913,229.0913,228.8731,228.8731,6000.0
2015-01-02 13:15:00,262.18,262.36,262.18,262.3,2300.0,228.8731,229.0302,228.8731,228.9778,2300.0
2015-01-02 13:20:00,262.33,262.39,262.33,262.36,1300.0,229.004,229.0564,229.004,229.0302,1300.0
2015-01-02 13:25:00,262.51,262.51,261.98,262.02,68900.0,229.1612,229.1612,228.6985,228.7334,68900.0
2015-01-02 13:30:00,262.01,262.04,261.73,261.77,6300.0,228.7247,228.7509,228.4803,228.5152,6300.0
2015-01-02 13:35:00,261.77,262.0,261.77,261.87,6000.0,228.5152,228.716,228.5152,228.6025,6000.0
2015-01-02 13:40:00,261.9,261.91,261.68,261.71,60800.0,228.6287,228.6374,228.4366,228.4628,60800.0
2015-01-02 13:45:00,261.73,261.88,261.67,261.81,6900.0,228.4803,228.6112,228.4279,228.5501,6900.0
2015-01-02 13:50:00,261.79,262.3,261.74,262.25,8100.0,228.5326,228.9778,228.489,228.9342,8100.0
2015-01-02 13:55:00,262.23,262.38,262.19,262.2,13500.0,228.9167,229.0477,228.8818,228.8905,13500.0
2015-01-02 14:00:00,262.17,262.37,262.12,262.22,4800.0,228.8644,229.039,228.8207,228.908,4800.0
2015-01-02 14:05:00,262.21,262.69,262.17,262.68,18700.0,228.8993,229.3183,228.8644,229.3096,18700.0
2015-01-02 14:10:00,262.69,262.92,262.69,262.85,63200.0,229.3183,229.5191,229.3183,229.458,63200.0
2015-01-02 14:15:00,262.84,262.84,262.64,262.64,15500.0,229.4492,229.4492,229.2747,229.2747,15500.0
2015-01-02 14:20:00,262.65,262.77,262.55,262.77,10800.0,229.2834,229.3881,229.1961,229.3881,10800.0
2015-01-02 14:25:00,262.78,263.01,262.75,262.78,6500.0,229.3969,229.5976,229.3707,229.3969,6500.0
2015-01-02 14:30:00,262.78,262.84,262.66,262.82,4600.0,229.3969,229.4492,229.2921,229.4318,4600.0
2015-01-02 14:35:00,262.87,263.17,262.87,263.17,5800.0,229.4754,229.7373,229.4754,229.7373,5800.0
2015-01-02 14:40:00,263.23,263.45,263.21,263.25,5500.0,229.7897,229.9818,229.7722,229.8072,5500.0
2015-01-02 14:45:00,263.29,263.41,263.15,263.41,5000.0,229.8421,229.9468,229.7199,229.9468,5000.0
2015-01-02 14:50:00,263.47,263.51,263.34,263.36,6800.0,229.9992,230.0341,229.8857,229.9032,6800.0
2015-01-02 14:55:00,263.42,263.46,263.26,263.26,8700.0,229.9556,229.9905,229.8159,229.8159,8700.0
2015-01-02 15:00:00,263.22,263.32,263.14,263.2,9400.0,229.781,229.8683,229.7111,229.7635,9400.0
2015-01-02 15:05:00,263.18,263.31,263.18,263.23,30100.0,229.7461,229.8595,229.7461,229.7897,30100.0
2015-01-02 15:10:00,263.21,263.23,262.75,262.82,45300.0,229.7722,229.7897,229.3707,229.4318,45300.0
2015-01-02 15:15:00,262.85,263.03,262.8,262.9,9200.0,229.458,229.6151,229.4143,229.5016,9200.0
2015-01-02 15:20:00,262.91,263.22,262.89,263.22,8300.0,229.5104,229.781,229.4929,229.781,8300.0
2015-01-02 15:25:00,263.23,263.32,263.15,263.23,7600.0,229.7897,229.8683,229.7199,229.7897,7600.0
2015-01-02 15:30:00,263.25,263.29,263.15,263.19,18300.0,229.8072,229.8421,229.7199,229.7548,18300.0
2015-01-02 15:35:00,263.12,263.38,263.03,263.34,8100.0,229.6937,229.9206,229.6151,229.8857,8100.0
2015-01-02 15:40:00,263.37,263.63,263.32,263.58,15500.0,229.9119,230.1389,229.8683,230.0952,15500.0
2015-01-02 15:45:00,263.59,264.07,263.58,264.06,30000.0,230.104,230.523,230.0952,230.5143,30000.0
2015-01-02 15:50:00,264.06,264.15,263.78,263.79,52200.0,230.5143,230.5928,230.2698,230.2786,52200.0
2015-01-02 15:55:00,263.78,263.94,263.52,263.58,95400.0,230.2698,230.4095,230.0429,230.0952,95400.0
2015-01-05 09:30:00,261.9,262.9,261.81,261.96,80100.0,228.6287,229.5016,228.5501,228.681,80100.0
2015-01-05 09:35:00,261.96,261.99,261.11,261.11,22800.0,228.681,228.7072,227.939,227.939,22800.0
2015-01-05 09:40:00,261.1,261.89,260.93,261.89,8400.0,227.9303,228.6199,227.7819,228.6199,8400.0
2015-01-05 09:45:00,261.92,261.96,261.39,261.39,19800.0,228.6461,228.681,228.1835,228.1835,19800.0
2015-01-05 09:50:00,261.35,261.42,261.02,261.04,18100.0,228.1485,228.2096,227.8605,227.8779,18100.0
2015-01-05 09:55:00,260.97,260.99,260.74,260.92,17400.0,227.8168,227.8343,227.616,227.7732,17400.0
2015-01-05 10:00:00,260.77,261.02,260.59,261.02,19700.0,227.6422,227.8605,227.4851,227.8605,19700.0
2015-01-05 10:05:00,260.98,261.31,260.93,261.1,6500.0,227.8255,228.1136,227.7819,227.9303,6500.0
2015-01-05 10:10:00,261.14,261.25,260.97,261.12,6600.0,227.9652,228.0612,227.8168,227.9478,6600.0
2015-01-05 10:15:00,261.06,261.12,260.82,260.87,9600.0,227.8954,227.9478,227.6859,227.7295,9600.0
2015-01-05 10:20:00,260.82,261.19,260.77,261.19,7500.0,227.6859,228.0089,227.6422,228.0089,7500.0
2015-01-05 10:25:00,261.23,261.5,261.23,261.26,3300.0,228.0438,228.2795,228.0438,228.07,3300.0
2015-01-05 10:30:00,261.2,261.26,260.95,260.99,13300.0,228.0176,228.07,227.7993,227.8343,13300.0
2015-01-05 10:35:00,261.02,261.03,260.7,261.03,12500.0,227.8605,227.8692,227.5811,227.8692,12500.0
2015-01-05 10:40:00,261.04,261.13,260.54,260.59,15100.0,227.8779,227.9565,227.4414,227.4851,15100.0
2015-01-05 10:45:00,260.55,261.37,260.55,261.37,21000.0,227.4502,228.166,227.4502,228.166,21000.0
2015-01-05 10:50:00,261.33,261.55,261.28,261.46,8400.0,228.1311,228.3231,228.0874,228.2446,8400.0
2015-01-05 10:55:00,261.34,261.51,261.16,261.16,7000.0,228.1398,228.2882,227.9827,227.9827,7000.0
2015-01-05 11:00:00,261.18,261.18,260.95,260.98,17600.0,228.0001,228.0001,227.7993,227.8255,17600.0
2015-01-05 11:05:00,261.0,261.09,260.87,260.96,8800.0,227.843,227.9216,227.7295,227.8081,8800.0
2015-01-05 11:10:00,260.71,260.93,260.69,260.82,13000.0,227.5898,227.7819,227.5724,227.6859,13000.0
2015-01-05 11:15:00,260.8,260.8,260.22,260.23,11600.0,227.6684,227.6684,227.1621,227.1708,11600.0
2015-01-05 11:20:00,260.22,260.73,260.22,260.61,5600.0,227.1621,227.6073,227.1621,227.5025,5600.0
2015-01-05 11:25:00,260.62,260.72,260.42,260.42,7100.0,227.5113,227.5986,227.3367,227.3367,7100.0
2015-01-05 11:30:00,260.4,260.49,260.2,260.29,6600.0,227.3192,227.3978,227.1446,227.2232,6600.0
2015-01-05 11:35:00,260.39,260.54,260.39,260.49,1600.0,227.3105,227.4414,227.3105,227.3978,1600.0
2015-01-05 11:40:00,260.48,260.96,260.45,260.84,6000.0,227.3891,227.8081,227.3629,227.7033,6000.0
2015-01-05 11:45:00,260.88,261.0,260.86,260.86,1600.0,227.7382,227.843,227.7208,227.7208,1600.0
2015-01-05 11:50:00,260.9,261.01,260.85,260.99,2500.0,227.7557,227.8517,227.7121,227.8343,2500.0
2015-01-05 11:55:00,261.1,261.13,260.67,260.78,21800.0,227.9303,227.9565,227.5549,227.6509,21800.0
2015-01-05 12:00:00,260.81,260.93,260.77,260.77,2400.0,227.6771,227.7819,227.6422,227.6422,2400.0
2015-01-05 12:05:00,260.82,260.85,260.51,260.56,13200.0,227.6859,227.7121,227.4152,227.4589,13200.0
2015-01-05 12:10:00,260.53,260.59,260.31,260.39,7300.0,227.4327,227.4851,227.2407,227.3105,7300.0
2015-01-05 12:15:00,260.36,260.37,260.2,260.3,4700.0,227.2843,227.293,227.1446,227.2319,4700.0
2015-01-05 12:20:00,260.34,260.54,260.16,260.24,9900.0,227.2668,227.4414,227.1097,227.1795,9900.0
2015-01-05 12:25:00,260.27,260.27,259.93,259.93,4100.0,227.2057,227.2057,226.9089,226.9089,4100.0
2015-01-05 12:30:00,259.81,259.84,259.63,259.7,25000.0,226.8042,226.8304,226.647,226.7081,25000.0
2015-01-05 12:35:00,259.59,260.04,259.59,259.99,2400.0,226.6121,227.005,226.6121,226.9613,2400.0
2015-01-05 12:40:00,260.01,260.15,259.96,260.12,6900.0,226.9788,227.101,226.9351,227.0748,6900.0
2015-01-05 12:45:00,260.08,260.09,259.83,259.86,7900.0,227.0399,227.0486,226.8216,226.8478,7900.0
2015-01-05 12:50:00,259.82,259.85,259.71,259.75,4500.0,226.8129,226.8391,226.7169,226.7518,4500.0
2015-01-05 12:55:00,259.76,259.76,259.47,259.69,5600.0,226.7605,226.7605,226.5074,226.6994,5600.0
2015-01-05 13:00:00,259.76,259.76,259.61,259.66,1800.0,226.7605,226.7605,226.6296,226.6732,1800.0
2015-01-05 13:05:00,259.54,259.92,259.54,259.86,2100.0,226.5685,226.9002,226.5685,226.8478,2100.0
2015-01-05 13:10:00,259.82,259.82,259.55,259.55,3400.0,226.8129,226.8129,226.5772,226.5772,3400.0
2015-01-05 13:15:00,259.53,259.53,259.33,259.38,3000.0,226.5597,226.5597,226.3851,226.4288,3000.0
2015-01-05 13:20:00,259.34,259.57,259.34,259.4,4800.0,226.3939,226.5947,226.3939,226.4463,4800.0
2015-01-05 13:25:00,259.36,259.38,259.09,259.29,7400.0,226.4113,226.4288,226.1756,226.3502,7400.0
2015-01-05 13:30:00,259.27,259.68,259.25,259.64,19600.0,226.3328,226.6907,226.3153,226.6558,19600.0
2015-01-05 13:35:00,259.62,259.78,259.51,259.54,11700.0,226.6383,226.778,226.5423,226.5685,11700.0
2015-01-05 13:40:00,259.52,259.7,259.35,259.37,7000.0,226.551,226.7081,226.4026,226.4201,7000.0
2015-01-05 13:45:00,259.43,259.54,259.31,259.52,1600.0,226.4724,226.5685,226.3677,226.551,1600.0
2015-01-05 13:50:00,259.57,259.8,259.53,259.61,17200.0,226.5947,226.7954,226.5597,226.6296,17200.0
2015-01-05 13:55:00,259.62,259.76,259.54,259.69,14800.0,226.6383,226.7605,226.5685,226.6994,14800.0
2015-01-05 14:00:00,259.67,259.67,259.24,259.24,8800.0,226.682,226.682,226.3066,226.3066,8800.0
2015-01-05 14:05:00,259.22,259.62,259.21,259.4,4100.0,226.2891,226.6383,226.2804,226.4463,4100.0
2015-01-05 14:10:00,259.42,259.47,259.17,259.17,5400.0,226.4637,226.5074,226.2455,226.2455,5400.0
2015-01-05 14:15:00,259.07,259.38,258.98,259.06,10000.0,226.1582,226.4288,226.0796,226.1494,10000.0
2015-01-05 14:20:00,259.13,259.35,259.11,259.35,4400.0,226.2106,226.4026,226.1931,226.4026,4400.0
2015-01-05 14:25:00,259.31,259.37,259.12,259.22,11800.0,226.3677,226.4201,226.2018,226.2891,11800.0
2015-01-05 14:30:00,259.24,259.24,259.07,259.17,6800.0,226.3066,226.3066,226.1582,226.2455,6800.0
2015-01-05 14:35:00,259.19,259.24,259.1,259.17,21100.0,226.2629,226.3066,226.1844,226.2455,21100.0
2015-01-05 14:40:00,259.23,259.38,259.0,259.0,8800.0,226.2979,226.4288,226.0971,226.0971,8800.0
2015-01-05 14:45:00,258.99,259.17,258.99,259.17,3200.0,226.0883,226.2455,226.0883,226.2455,3200.0
2015-01-05 14:50:00,259.18,259.25,259.0,259.21,6600.0,226.2542,226.3153,226.0971,226.2804,6600.0
2015-01-05 14:55:00,259.28,259.39,259.21,259.21,3000.0,226.3415,226.4375,226.2804,226.2804,3000.0
2015-01-05 15:00:00,259.17,259.33,259.16,259.24,5900.0,226.2455,226.3851,226.2367,226.3066,5900.0
2015-01-05 15:05:00,259.22,259.56,259.21,259.4,29100.0,226.2891,226.5859,226.2804,226.4463,29100.0
2015-01-05 15:10:00,259.36,259.72,259.36,259.63,18100.0,226.4113,226.7256,226.4113,226.647,18100.0
2015-01-05 15:15:00,259.64,259.71,259.56,259.62,15700.0,226.6558,226.7169,226.5859,226.6383,15700.0
2015-01-05 15:20:00,259.63,259.82,259.45,259.81,14700.0,226.647,226.8129,226.4899,226.8042,14700.0
2015-01-05 15:25:00,259.8,259.8,259.55,259.55,8400.0,226.7954,226.7954,226.5772,226.5772,8400.0
2015-01-05 15:30:00,259.58,259.65,259.39,259.47,7700.0,226.6034,226.6645,226.4375,226.5074,7700.0
2015-01-05 15:35:00,259.5,259.55,259.39,259.55,6600.0,226.5336,226.5772,226.4375,226.5772,6600.0
2015-01-05 15:40:00,259.52,259.73,259.45,259.53,17900.0,226.551,226.7343,226.4899,226.5597,17900.0
2015-01-05 15:45:00,259.56,259.83,259.51,259.81,22000.0,226.5859,226.8216,226.5423,226.8042,22000.0
2015-01-05 15:50:00,259.78,260.15,259.75,260.03,21400.0,226.778,227.101,226.7518,226.9962,21400.0
2015-01-05 15:55:00,260.06,260.16,259.49,259.67,90500.0,227.0224,227.1097,226.5248,226.682,90500.0
2015-01-06 09:30:00,259.96,260.31,259.52,259.92,41900.0,226.9351,227.2407,226.551,226.9002,41900.0
2015-01-06 09:35:00,260.02,260.03,259.27,259.29,35100.0,226.9875,226.9962,226.3328,226.3502,35100.0
2015-01-06 09:40:00,259.19,259.51,259.09,259.51,31900.0,226.2629,226.5423,226.1756,226.5423,31900.0
2015-01-06 09:45:00,259.46,259.77,259.39,259.63,7800.0,226.4986,226.7693,226.4375,226.647,7800.0
2015-01-06 09:50:00,259.68,259.8,259.53,259.73,21400.0,226.6907,226.7954,226.5597,226.7343,21400.0
2015-01-06 09:55:00,259.67,259.83,259.54,259.6,28500.0,226.682,226.8216,226.5685,226.6208,28500.0
2015-01-06 10:00:00,259.42,259.59,259.18,259.27,20300.0,226.4637,226.6121,226.2542,226.3328,20300.0
2015-01-06 10:05:00,259.25,259.49,259.03,259.25,81900.0,226.3153,226.5248,226.1233,226.3153,81900.0
2015-01-06 10:10:00,259.24,259.9,259.24,259.84,47700.0,226.3066,226.8827,226.3066,226.8304,47700.0
2015-01-06 10:15:00,259.82,260.04,259.72,259.76,10000.0,226.8129,227.005,226.7256,226.7605,10000.0
2015-01-06 10:20:00,259.68,260.03,259.68,259.96,13600.0,226.6907,226.9962,226.6907,226.9351,13600.0
2015-01-06 10:25:00,259.92,260.0,259.8,259.95,7200.0,226.9002,226.97,226.7954,226.9264,7200.0
2015-01-06 10:30:00,259.81,259.87,259.49,259.57,21600.0,226.8042,226.8565,226.5248,226.5947,21600.0
2015-01-06 10:35:00,259.57,259.62,259.31,259.46,14000.0,226.5947,226.6383,226.3677,226.4986,14000.0
2015-01-06 10:40:00,259.42,259.63,259.18,259.18,14000.0,226.4637,226.647,226.2542,226.2542,14000.0
2015-01-06 10:45:00,259.2,259.28,258.87,259.02,22200.0,226.2717,226.3415,225.9836,226.1145,22200.0
2015-01-06 10:50:00,258.95,259.15,258.92,259.08,2800.0,226.0534,226.228,226.0272,226.1669,2800.0
2015-01-06 10:55:00,259.02,259.02,258.66,258.66,9900.0,226.1145,226.1145,225.8003,225.8003,9900.0
2015-01-06 11:00:00,258.66,258.69,258.15,258.56,22900.0,225.8003,225.8265,225.3551,225.713,22900.0
2015-01-06 11:05:00,258.52,258.58,258.31,258.52,27500.0,225.6781,225.7304,225.4947,225.6781,27500.0
2015-01-06 11:10:00,258.51,258.52,258.27,258.42,6000.0,225.6693,225.6781,225.4598,225.5908,6000.0
2015-01-06 11:15:00,258.46,258.46,257.81,257.93,45000.0,225.6257,225.6257,225.0582,225.163,45000.0
2015-01-06 11:20:00,257.91,257.95,257.58,257.63,14900.0,225.1455,225.1805,224.8575,224.9011,14900.0
2015-01-06 11:25:00,257.63,257.74,257.51,257.64,4400.0,224.9011,224.9971,224.7964,224.9098,4400.0
2015-01-06 11:30:00,257.63,257.63,257.35,257.55,16700.0,224.9011,224.9011,224.6567,224.8313,16700.0
2015-01-06 11:35:00,257.47,257.51,256.87,256.97,17400.0,224.7614,224.7964,224.2377,224.325,17400.0
2015-01-06 11:40:00,256.95,257.08,256.68,256.68,13200.0,224.3075,224.421,224.0718,224.0718,13200.0
2015-01-06 11:45:00,256.68,257.03,256.68,257.03,9500.0,224.0718,224.3773,224.0718,224.3773,9500.0
2015-01-06 11:50:00,257.01,257.06,256.49,256.54,17500.0,224.3599,224.4035,223.9059,223.9496,17500.0
2015-01-06 11:55:00,256.53,256.65,256.24,256.24,28800.0,223.9409,224.0456,223.6877,223.6877,28800.0
2015-01-06 12:00:00,256.28,256.35,255.82,255.82,17100.0,223.7226,223.7837,223.3211,223.3211,17100.0
2015-01-06 12:05:00,255.83,255.93,255.4,255.67,30000.0,223.3298,223.4171,222.9544,223.1901,30000.0
2015-01-06 12:10:00,255.65,255.91,255.56,255.88,35600.0,223.1727,223.3996,223.0941,223.3734,35600.0
2015-01-06 12:15:00,255.87,255.87,255.62,255.62,14900.0,223.3647,223.3647,223.1465,223.1465,14900.0
2015-01-06 12:20:00,255.57,255.76,255.32,255.32,7700.0,223.1028,223.2687,222.8846,222.8846,7700.0
2015-01-06 12:25:00,255.4,255.91,255.4,255.85,13100.0,222.9544,223.3996,222.9544,223.3472,13100.0
2015-01-06 12:30:00,255.81,255.84,255.65,255.83,35800.0,223.3123,223.3385,223.1727,223.3298,35800.0
2015-01-06 12:35:00,255.86,256.41,255.86,256.41,65100.0,223.356,223.8361,223.356,223.8361,65100.0
2015-01-06 12:40:00,256.44,256.6,256.33,256.33,16000.0,223.8623,224.002,223.7663,223.7663,16000.0
2015-01-06 12:45:00,256.29,256.41,256.1,256.41,7800.0,223.7313,223.8361,223.5655,223.8361,7800.0
2015-01-06 12:50:00,256.37,256.71,256.34,256.61,10600.0,223.8012,224.098,223.775,224.0107,10600.0
2015-01-06 12:55:00,256.62,256.86,256.62,256.75,10600.0,224.0194,224.2289,224.0194,224.1329,10600.0
2015-01-06 13:00:00,256.74,256.76,256.42,256.46,26000.0,224.1242,224.1416,223.8448,223.8797,26000.0
2015-01-06 13:05:00,256.39,256.45,256.03,256.04,9100.0,223.8186,223.871,223.5044,223.5131,9100.0
2015-01-06 13:10:00,256.03,256.32,256.02,256.22,9000.0,223.5044,223.7575,223.4956,223.6702,9000.0
2015-01-06 13:15:00,256.15,256.18,255.82,255.82,27900.0,223.6091,223.6353,223.3211,223.3211,27900.0
2015-01-06 13:20:00,255.78,255.91,255.56,255.56,11000.0,223.2861,223.3996,223.0941,223.0941,11000.0
2015-01-06 13:25:00,255.49,256.16,255.45,256.09,38600.0,223.033,223.6179,222.9981,223.5568,38600.0
2015-01-06 13:30:00,256.06,256.16,255.79,255.84,10000.0,223.5306,223.6179,223.2949,223.3385,10000.0
2015-01-06 13:35:00,255.77,256.28,255.77,256.14,32000.0,223.2774,223.7226,223.2774,223.6004,32000.0
2015-01-06 13:40:00,256.11,256.16,255.46,255.55,23600.0,223.5742,223.6179,223.0068,223.0854,23600.0
2015-01-06 13:45:00,255.59,256.03,255.59,255.99,31100.0,223.1203,223.5044,223.1203,223.4695,31100.0
2015-01-06 13:50:00,256.07,256.32,255.94,256.17,7100.0,223.5393,223.7575,223.4258,223.6266,7100.0
2015-01-06 13:55:00,256.14,256.42,256.01,256.41,17500.0,223.6004,223.8448,223.4869,223.8361,17500.0
2015-01-06 14:00:00,256.38,256.69,256.33,256.55,17400.0,223.8099,224.0805,223.7663,223.9583,17400.0
2015-01-06 14:05:00,256.55,256.55,256.25,256.33,6300.0,223.9583,223.9583,223.6964,223.7663,6300.0
2015-01-06 14:10:00,256.29,256.29,255.86,255.86,11300.0,223.7313,223.7313,223.356,223.356,11300.0
2015-01-06 14:15:00,255.82,255.99,255.67,255.98,20700.0,223.3211,223.4695,223.1901,223.4607,20700.0
2015-01-06 14:20:00,255.97,256.33,255.97,256.19,18300.0,223.452,223.7663,223.452,223.644,18300.0
2015-01-06 14:25:00,256.23,256.6,256.13,256.6,19100.0,223.679,224.002,223.5917,224.002,19100.0
2015-01-06 14:30:00,256.66,256.82,256.42,256.49,18700.0,224.0543,224.194,223.8448,223.9059,18700.0
2015-01-06 14:35:00,256.49,256.96,256.49,256.89,16000.0,223.9059,224.3162,223.9059,224.2551,16000.0
2015-01-06 14:40:00,256.94,257.48,256.8,257.42,19700.0,224.2988,224.7702,224.1766,224.7178,19700.0
2015-01-06 14:45:00,257.46,257.8,257.37,257.68,16600.0,224.7527,225.0495,224.6741,224.9448,16600.0
2015-01-06 14:50:00,257.66,257.95,257.54,257.84,13200.0,224.9273,225.1805,224.8225,225.0844,13200.0
2015-01-06 14:55:00,257.73,257.73,257.34,257.5,9800.0,224.9884,224.9884,224.648,224.7876,9800.0
2015-01-06 15:00:00,257.48,257.57,257.26,257.29,41300.0,224.7702,224.8487,224.5781,224.6043,41300.0
2015-01-06 15:05:00,257.31,257.45,257.07,257.13,37000.0,224.6218,224.744,224.4123,224.4646,37000.0
2015-01-06 15:10:00,257.18,257.53,257.03,257.42,44000.0,224.5083,224.8138,224.3773,224.7178,44000.0
2015-01-06 15:15:00,257.39,257.75,257.35,257.75,36300.0,224.6916,225.0059,224.6567,225.0059,36300.0
2015-01-06 15:20:00,257.74,258.14,257.59,257.67,49500.0,224.9971,225.3463,224.8662,224.936,49500.0
2015-01-06 15:25:00,257.63,257.97,257.49,257.93,34400.0,224.9011,225.1979,224.7789,225.163,34400.0
2015-01-06 15:30:00,257.95,257.95,257.43,257.43,47400.0,225.1805,225.1805,224.7265,224.7265,47400.0
2015-01-06 15:35:00,257.44,257.52,257.06,257.08,61700.0,224.7353,224.8051,224.4035,224.421,61700.0
2015-01-06 15:40:00,257.06,257.35,256.86,257.35,43800.0,224.4035,224.6567,224.2289,224.6567,43800.0
2015-01-06 15:45:00,257.32,257.6,257.32,257.41,27700.0,224.6305,224.8749,224.6305,224.7091,27700.0
2015-01-06 15:50:00,257.43,257.49,257.05,257.05,26700.0,224.7265,224.7789,224.3948,224.3948,26700.0
2015-01-06 15:55:00,257.05,257.05,256.64,256.72,184500.0,224.3948,224.3948,224.0369,224.1067,184500.0
2015-01-07 09:30:00,258.72,258.73,257.82,258.2,83000.0,225.8526,225.8614,225.067,225.3987,83000.0
2015-01-07 09:35:00,258.09,258.91,258.08,258.37,35900.0,225.3027,226.0185,225.2939,225.5471,35900.0
2015-01-07 09:40:00,258.32,258.44,258.09,258.44,15000.0,225.5035,225.6082,225.3027,225.6082,15000.0
2015-01-07 09:45:00,258.42,258.73,258.12,258.61,15500.0,225.5908,225.8614,225.3289,225.7566,15500.0
2015-01-07 09:50:00,258.68,259.0,258.52,258.52,21000.0,225.8177,226.0971,225.6781,225.6781,21000.0
2015-01-07 09:55:00,258.48,258.87,258.48,258.87,9000.0,225.6431,225.9836,225.6431,225.9836,9000.0
2015-01-07 10:00:00,258.83,259.21,258.83,259.17,17100.0,225.9487,226.2804,225.9487,226.2455,17100.0
2015-01-07 10:05:00,259.2,259.22,258.83,258.9,7700.0,226.2717,226.2891,225.9487,226.0098,7700.0
2015-01-07 10:10:00,258.91,258.91,258.62,258.62,10700.0,226.0185,226.0185,225.7653,225.7653,10700.0
2015-01-07 10:15:00,258.63,258.86,258.59,258.85,7700.0,225.7741,225.9749,225.7392,225.9661,7700.0
2015-01-07 10:20:00,258.86,259.0,258.79,258.79,10900.0,225.9749,226.0971,225.9137,225.9137,10900.0
2015-01-07 10:25:00,258.7,258.71,258.5,258.62,4300.0,225.8352,225.8439,225.6606,225.7653,4300.0
2015-01-07 10:30:00,258.62,258.62,258.17,258.49,13900.0,225.7653,225.7653,225.3725,225.6519,13900.0
2015-01-07 10:35:00,258.53,258.64,258.2,258.2,23300.0,225.6868,225.7828,225.3987,225.3987,23300.0
2015-01-07 10:40:00,258.16,258.33,257.85,258.32,23000.0,225.3638,225.5122,225.0932,225.5035,23000.0
2015-01-07 10:45:00,258.41,258.67,258.4,258.66,4500.0,225.582,225.809,225.5733,225.8003,4500.0
2015-01-07 10:50:00,258.63,258.89,258.63,258.8,6400.0,225.7741,226.001,225.7741,225.9225,6400.0
2015-01-07 10:55:00,258.75,258.75,258.47,258.51,8200.0,225.8788,225.8788,225.6344,225.6693,8200.0
2015-01-07 11:00:00,258.59,258.79,258.29,258.33,4500.0,225.7392,225.9137,225.4773,225.5122,4500.0
2015-01-07 11:05:00,258.31,258.46,258.07,258.2,11600.0,225.4947,225.6257,225.2852,225.3987,11600.0
2015-01-07 11:10:00,258.14,258.17,257.7,257.7,5300.0,225.3463,225.3725,224.9622,224.9622,5300.0
2015-01-07 11:15:00,257.71,257.95,257.71,257.82,4300.0,224.971,225.1805,224.971,225.067,4300.0
2015-01-07 11:20:00,257.9,258.05,257.78,257.99,32900.0,225.1368,225.2678,225.0321,225.2154,32900.0
2015-01-07 11:25:00,258.03,258.03,257.72,257.99,8900.0,225.2503,225.2503,224.9797,225.2154,8900.0
2015-01-07 11:30:00,258.03,258.37,258.03,258.37,13900.0,225.2503,225.5471,225.2503,225.5471,13900.0
2015-01-07 11:35:00,258.36,258.36,258.14,258.19,22100.0,225.5384,225.5384,225.3463,225.39,22100.0
2015-01-07 11:40:00,258.22,258.65,258.2,258.6,24100.0,225.4162,225.7915,225.3987,225.7479,24100.0
2015-01-07 11:45:00,258.62,258.7,258.44,258.7,5300.0,225.7653,225.8352,225.6082,225.8352,5300.0
2015-01-07 11:50:00,258.78,259.02,258.6,259.02,6200.0,225.905,226.1145,225.7479,226.1145,6200.0
2015-01-07 11:55:00,259.0,259.25,258.99,259.06,5300.0,226.0971,226.3153,226.0883,226.1494,5300.0
2015-01-07 12:00:00,259.12,259.43,259.08,259.22,45200.0,226.2018,226.4724,226.1669,226.2891,45200.0
2015-01-07 12:05:00,259.19,259.79,259.06,259.37,64400.0,226.2629,226.7867,226.1494,226.4201,64400.0
2015-01-07 12:10:00,259.37,259.38,259.14,259.18,7300.0,226.4201,226.4288,226.2193,226.2542,7300.0
2015-01-07 12:15:00,259.23,259.56,259.23,259.56,8100.0,226.2979,226.5859,226.2979,226.5859,8100.0
2015-01-07 12:20:00,259.53,259.63,259.4,259.46,6800.0,226.5597,226.647,226.4463,226.4986,6800.0
2015-01-07 12:25:00,259.49,259.73,259.49,259.58,5700.0,226.5248,226.7343,226.5248,226.6034,5700.0
2015-01-07 12:30:00,259.64,259.74,259.29,259.35,10000.0,226.6558,226.7431,226.3502,226.4026,10000.0
2015-01-07 12:35:00,259.35,259.53,259.35,259.51,6300.0,226.4026,226.5597,226.4026,226.5423,6300.0
2015-01-07 12:40:00,259.53,259.54,259.39,259.46,6800.0,226.5597,226.5685,226.4375,226.4986,6800.0
2015-01-07 12:45:00,259.43,259.43,259.3,259.39,9600.0,226.4724,226.4724,226.359,226.4375,9600.0
2015-01-07 12:50:00,259.39,259.47,259.33,259.39,12300.0,226.4375,226.5074,226.3851,226.4375,12300.0
2015-01-07 12:55:00,259.43,259.45,259.35,259.37,1900.0,226.4724,226.4899,226.4026,226.4201,1900.0
2015-01-07 13:00:00,259.41,259.62,259.4,259.42,15800.0,226.455,226.6383,226.4463,226.4637,15800.0
2015-01-07 13:05:00,259.33,259.38,259.16,259.19,5800.0,226.3851,226.4288,226.2367,226.2629,5800.0
2015-01-07 13:10:00,259.14,259.38,259.14,259.29,9500.0,226.2193,226.4288,226.2193,226.3502,9500.0
2015-01-07 13:15:00,259.29,259.48,259.29,259.46,2600.0,226.3502,226.5161,226.3502,226.4986,2600.0
2015-01-07 13:20:00,259.41,259.44,259.05,259.07,6000.0,226.455,226.4812,226.1407,226.1582,6000.0
2015-01-07 13:25:00,259.07,259.3,259.0,259.24,3000.0,226.1582,226.359,226.0971,226.3066,3000.0
2015-01-07 13:30:00,259.21,259.39,259.18,259.39,3100.0,226.2804,226.4375,226.2542,226.4375,3100.0
2015-01-07 13:35:00,259.45,259.48,259.35,259.38,7000.0,226.4899,226.5161,226.4026,226.4288,7000.0
2015-01-07 13:40:00,259.37,259.5,259.37,259.44,4600.0,226.4201,226.5336,226.4201,226.4812,4600.0
2015-01-07 13:45:00,259.44,259.79,259.38,259.79,16000.0,226.4812,226.7867,226.4288,226.7867,16000.0
2015-01-07 13:50:00,259.81,259.81,259.43,259.5,8200.0,226.8042,226.8042,226.4724,226.5336,8200.0
2015-01-07 13:55:00,259.49,259.56,259.46,259.46,5200.0,226.5248,226.5859,226.4986,226.4986,5200.0
2015-01-07 14:00:00,259.52,259.89,259.19,259.73,30800.0,226.551,226.874,226.2629,226.7343,30800.0
2015-01-07 14:05:00,259.6,259.8,259.31,259.8,21000.0,226.6208,226.7954,226.3677,226.7954,21000.0
2015-01-07 14:10:00,259.86,259.89,259.44,259.53,11000.0,226.8478,226.874,226.4812,226.5597,11000.0
2015-01-07 14:15:00,259.56,259.6,259.31,259.51,7600.0,226.5859,226.6208,226.3677,226.5423,7600.0
2015-01-07 14:20:00,259.57,259.79,259.27,259.47,31700.0,226.5947,226.7867,226.3328,226.5074,31700.0
2015-01-07 14:25:00,259.46,259.62,259.38,259.49,10000.0,226.4986,226.6383,226.4288,226.5248,10000.0
2015-01-07 14:30:00,259.53,259.92,259.48,259.92,16900.0,226.5597,226.9002,226.5161,226.9002,16900.0
2015-01-07 14:35:00,259.94,260.07,259.74,259.86,19600.0,226.9177,227.0311,226.7431,226.8478,19600.0
2015-01-07 14:40:00,259.87,259.87,259.66,259.71,5000.0,226.8565,226.8565,226.6732,226.7169,5000.0
2015-01-07 14:45:00,259.67,259.8,259.57,259.74,14900.0,226.682,226.7954,226.5947,226.7431,14900.0
2015-01-07 14:50:00,259.75,259.75,259.29,259.33,14800.0,226.7518,226.7518,226.3502,226.3851,14800.0
2015-01-07 14:55:00,259.32,259.54,259.16,259.29,27600.0,226.3764,226.5685,226.2367,226.3502,27600.0
2015-01-07 15:00:00,259.31,259.42,259.2,259.2,16800.0,226.3677,226.4637,226.2717,226.2717,16800.0
2015-01-07 15:05:00,259.27,259.62,259.27,259.58,13300.0,226.3328,226.6383,226.3328,226.6034,13300.0
2015-01-07 15:10:00,259.62,259.62,259.4,259.43,7400.0,226.6383,226.6383,226.4463,226.4724,7400.0
2015-01-07 15:15:00,259.41,259.65,259.11,259.63,15700.0,226.455,226.6645,226.1931,226.647,15700.0
2015-01-07 15:20:00,259.6,259.6,259.37,259.37,6100.0,226.6208,226.6208,226.4201,226.4201,6100.0
2015-01-07 15:25:00,259.27,259.58,259.27,259.56,8100.0,226.3328,226.6034,226.3328,226.5859,8100.0
2015-01-07 15:30:00,259.56,259.61,259.32,259.6,15900.0,226.5859,226.6296,226.3764,226.6208,15900.0
2015-01-07 15:35:00,259.52,259.52,259.37,259.43,6500.0,226.551,226.551,226.4201,226.4724,6500.0
2015-01-07 15:40:00,259.48,259.59,259.42,259.59,8800.0,226.5161,226.6121,226.4637,226.6121,8800.0
2015-01-07 15:45:00,259.65,259.67,259.46,259.64,12500.0,226.6645,226.682,226.4986,226.6558,12500.0
2015-01-07 15:50:00,259.67,259.74,259.49,259.6,35600.0,226.682,226.7431,226.5248,226.6208,35600.0
2015-01-07 15:55:00,259.61,260.15,259.59,260.11,95400.0,226.6296,227.101,226.6121,227.0661,95400.0
2015-01-08 09:30:00,261.91,262.5,261.91,262.26,43200.0,228.6374,229.1524,228.6374,228.9429,43200.0
2015-01-08 09:35:00,262.29,262.39,261.89,262.25,40800.0,228.9691,229.0564,228.6199,228.9342,40800.0
2015-01-08 09:40:00,262.24,262.42,262.1,262.37,17700.0,228.9255,229.0826,228.8033,229.039,17700.0
2015-01-08 09:45:00,262.32,262.78,262.23,262.62,54300.0,228.9953,229.3969,228.9167,229.2572,54300.0
2015-01-08 09:50:00,262.67,262.76,262.52,262.76,37700.0,229.3008,229.3794,229.1699,229.3794,37700.0
2015-01-08 09:55:00,262.78,263.1,262.65,263.08,29500.0,229.3969,229.6762,229.2834,229.6588,29500.0
2015-01-08 10:00:00,263.15,263.31,263.15,263.15,17300.0,229.7199,229.8595,229.7199,229.7199,17300.0
2015-01-08 10:05:00,263.17,263.38,263.04,263.23,14500.0,229.7373,229.9206,229.6238,229.7897,14500.0
2015-01-08 10:10:00,263.26,263.47,263.11,263.4,28600.0,229.8159,229.9992,229.6849,229.9381,28600.0
2015-01-08 10:15:00,263.44,263.46,263.07,263.1,14100.0,229.973,229.9905,229.65,229.6762,14100.0
2015-01-08 10:20:00,263.15,263.24,262.99,263.03,13100.0,229.7199,229.7984,229.5802,229.6151,13100.0
2015-01-08 10:25:00,263.01,263.15,262.94,262.94,9600.0,229.5976,229.7199,229.5365,229.5365,9600.0
2015-01-08 10:30:00,263.0,263.06,262.9,263.04,11200.0,229.5889,229.6413,229.5016,229.6238,11200.0
2015-01-08 10:35:00,263.03,263.03,262.85,263.01,10000.0,229.6151,229.6151,229.458,229.5976,10000.0
2015-01-08 10:40:00,263.0,263.16,262.91,263.13,20600.0,229.5889,229.7286,229.5104,229.7024,20600.0
2015-01-08 10:45:00,263.27,263.41,263.25,263.32,14300.0,229.8246,229.9468,229.8072,229.8683,14300.0
2015-01-08 10:50:00,263.3,263.38,263.12,263.35,14600.0,229.8508,229.9206,229.6937,229.8945,14600.0
2015-01-08 10:55:00,263.43,263.62,263.38,263.62,9600.0,229.9643,230.1302,229.9206,230.1302,9600.0
2015-01-08 11:00:00,263.64,263.78,263.64,263.72,15400.0,230.1476,230.2698,230.1476,230.2175,15400.0
2015-01-08 11:05:00,263.76,264.0,263.66,263.66,11000.0,230.2524,230.4619,230.1651,230.1651,11000.0
2015-01-08 11:10:00,263.69,263.71,263.56,263.59,9200.0,230.1913,230.2087,230.0778,230.104,9200.0
2015-01-08 11:15:00,263.61,263.74,263.57,263.74,9500.0,230.1214,230.2349,230.0865,230.2349,9500.0
2015-01-08 11:20:00,263.75,263.77,263.57,263.57,8300.0,230.2436,230.2611,230.0865,230.0865,8300.0
2015-01-08 11:25:00,263.55,263.55,263.41,263.48,9500.0,230.069,230.069,229.9468,230.0079,9500.0
2015-01-08 11:30:00,263.48,263.62,263.46,263.52,10700.0,230.0079,230.1302,229.9905,230.0429,10700.0
2015-01-08 11:35:00,263.49,263.73,263.4,263.73,9800.0,230.0167,230.2262,229.9381,230.2262,9800.0
2015-01-08 11:40:00,263.77,263.78,263.51,263.59,9700.0,230.2611,230.2698,230.0341,230.104,9700.0
2015-01-08 11:45:00,263.62,263.86,263.62,263.74,39000.0,230.1302,230.3397,230.1302,230.2349,39000.0
2015-01-08 11:50:00,263.73,263.8,263.71,263.79,8500.0,230.2262,230.2873,230.2087,230.2786,8500.0
2015-01-08 11:55:00,263.76,263.85,263.75,263.84,8900.0,230.2524,230.3309,230.2436,230.3222,8900.0
2015-01-08 12:00:00,263.86,263.89,263.71,263.72,15400.0,230.3397,230.3659,230.2087,230.2175,15400.0
2015-01-08 12:05:00,263.74,263.76,263.59,263.6,18800.0,230.2349,230.2524,230.104,230.1127,18800.0
2015-01-08 12:10:00,263.62,263.64,263.37,263.44,18200.0,230.1302,230.1476,229.9119,229.973,18200.0
2015-01-08 12:15:00,263.47,263.53,263.41,263.52,15600.0,229.9992,230.0516,229.9468,230.0429,15600.0
2015-01-08 12:20:00,263.51,263.54,263.43,263.5,11300.0,230.0341,230.0603,229.9643,230.0254,11300.0
2015-01-08 12:25:00,263.5,263.72,263.48,263.65,17800.0,230.0254,230.2175,230.0079,230.1563,17800.0
2015-01-08 12:30:00,263.69,263.75,263.61,263.64,9000.0,230.1913,230.2436,230.1214,230.1476,9000.0
2015-01-08 12:35:00,263.62,263.73,263.6,263.68,9600.0,230.1302,230.2262,230.1127,230.1825,9600.0
2015-01-08 12:40:00,263.72,263.86,263.68,263.83,21200.0,230.2175,230.3397,230.1825,230.3135,21200.0
2015-01-08 12:45:00,263.8,263.82,263.68,263.7,11300.0,230.2873,230.3047,230.1825,230.2,11300.0
2015-01-08 12:50:00,263.72,263.8,263.71,263.72,6500.0,230.2175,230.2873,230.2087,230.2175,6500.0
2015-01-08 12:55:00,263.68,263.86,263.62,263.85,12600.0,230.1825,230.3397,230.1302,230.3309,12600.0
2015-01-08 13:00:00,263.86,263.88,263.69,263.69,8600.0,230.3397,230.3571,230.1913,230.1913,8600.0
2015-01-08 13:05:00,263.74,264.03,263.73,264.0,11600.0,230.2349,230.4881,230.2262,230.4619,11600.0
2015-01-08 13:10:00,264.04,264.04,263.87,263.87,5300.0,230.4968,230.4968,230.3484,230.3484,5300.0
2015-01-08 13:15:00,263.83,263.89,263.8,263.84,7000.0,230.3135,230.3659,230.2873,230.3222,7000.0
2015-01-08 13:20:00,263.85,263.97,263.83,263.93,19600.0,230.3309,230.4357,230.3135,230.4008,19600.0
2015-01-08 13:25:00,263.96,264.08,263.95,264.03,16800.0,230.427,230.5317,230.4182,230.4881,16800.0
2015-01-08 13:30:00,264.06,264.18,264.02,264.15,20200.0,230.5143,230.619,230.4793,230.5928,20200.0
2015-01-08 13:35:00,264.13,264.19,264.07,264.15,10400.0,230.5754,230.6277,230.523,230.5928,10400.0
2015-01-08 13:40:00,264.13,264.2,264.1,264.13,10000.0,230.5754,230.6365,230.5492,230.5754,10000.0
2015-01-08 13:45:00,264.16,264.16,264.05,264.06,13600.0,230.6016,230.6016,230.5055,230.5143,13600.0
2015-01-08 13:50:00,264.07,264.22,264.06,264.17,25900.0,230.523,230.6539,230.5143,230.6103,25900.0
2015-01-08 13:55:00,264.15,264.18,263.76,263.86,31500.0,230.5928,230.619,230.2524,230.3397,31500.0
2015-01-08 14:00:00,263.89,264.02,263.83,264.02,155800.0,230.3659,230.4793,230.3135,230.4793,155800.0
2015-01-08 14:05:00,263.99,264.42,263.98,264.21,234100.0,230.4532,230.8285,230.4444,230.6452,234100.0
2015-01-08 14:10:00,264.22,264.27,263.91,263.91,185200.0,230.6539,230.6976,230.3833,230.3833,185200.0
2015-01-08 14:15:00,263.95,264.11,263.9,263.9,58600.0,230.4182,230.5579,230.3746,230.3746,58600.0
2015-01-08 14:20:00,263.92,264.17,263.91,264.08,55500.0,230.392,230.6103,230.3833,230.5317,55500.0
2015-01-08 14:25:00,264.09,264.19,264.05,264.16,11100.0,230.5404,230.6277,230.5055,230.6016,11100.0
2015-01-08 14:30:00,264.21,264.34,264.18,264.22,44900.0,230.6452,230.7587,230.619,230.6539,44900.0
2015-01-08 14:35:00,264.17,264.27,264.11,264.27,26400.0,230.6103,230.6976,230.5579,230.6976,26400.0
2015-01-08 14:40:00,264.25,264.31,264.18,264.18,22300.0,230.6801,230.7325,230.619,230.619,22300.0
2015-01-08 14:45:00,264.18,264.19,264.08,264.1,6700.0,230.619,230.6277,230.5317,230.5492,6700.0
2015-01-08 14:50:00,264.11,264.15,264.04,264.1,24100.0,230.5579,230.5928,230.4968,230.5492,24100.0
2015-01-08 14:55:00,264.12,264.14,264.07,264.09,15000.0,230.5666,230.5841,230.523,230.5404,15000.0
2015-01-08 15:00:00,264.09,264.19,264.04,264.09,25200.0,230.5404,230.6277,230.4968,230.5404,25200.0
2015-01-08 15:05:00,264.06,264.09,263.87,263.87,20100.0,230.5143,230.5404,230.3484,230.3484,20100.0
2015-01-08 15:10:00,263.9,264.08,263.9,264.05,32600.0,230.3746,230.5317,230.3746,230.5055,32600.0
2015-01-08 15:15:00,264.07,264.13,264.01,264.05,29000.0,230.523,230.5754,230.4706,230.5055,29000.0
2015-01-08 15:20:00,264.09,264.19,264.06,264.11,21800.0,230.5404,230.6277,230.5143,230.5579,21800.0
2015-01-08 15:25:00,264.13,264.13,264.02,264.12,17900.0,230.5754,230.5754,230.4793,230.5666,17900.0
2015-01-08 15:30:00,264.12,264.15,263.94,263.95,9700.0,230.5666,230.5928,230.4095,230.4182,9700.0
2015-01-08 15:35:00,263.95,264.07,263.92,263.94,17100.0,230.4182,230.523,230.392,230.4095,17100.0
2015-01-08 15:40:00,263.93,263.93,263.72,263.74,17200.0,230.4008,230.4008,230.2175,230.2349,17200.0
2015-01-08 15:45:00,263.73,263.87,263.68,263.79,16600.0,230.2262,230.3484,230.1825,230.2786,16600.0
2015-01-08 15:50:00,263.8,263.88,263.73,263.88,42600.0,230.2873,230.3571,230.2262,230.3571,42600.0
2015-01-08 15:55:00,263.88,264.21,263.83,264.14,152200.0,230.3571,230.6452,230.3135,230.5841,152200.0
2015-01-09 09:30:00,264.59,264.62,263.62,263.63,30100.0,230.9769,231.0031,230.1302,230.1389,30100.0
2015-01-09 09:35:00,263.71,263.71,263.15,263.51,19100.0,230.2087,230.2087,229.7199,230.0341,19100.0
2015-01-09 09:40:00,263.62,263.85,263.62,263.68,15100.0,230.1302,230.3309,230.1302,230.1825,15100.0
2015-01-09 09:45:00,263.71,263.87,263.04,263.06,35900.0,230.2087,230.3484,229.6238,229.6413,35900.0
2015-01-09 09:50:00,263.02,263.49,262.95,263.49,16000.0,229.6064,230.0167,229.5453,230.0167,16000.0
2015-01-09 09:55:00,263.51,263.51,262.83,263.04,9000.0,230.0341,230.0341,229.4405,229.6238,9000.0
2015-01-09 10:00:00,263.0,263.27,262.74,263.03,8900.0,229.5889,229.8246,229.3619,229.6151,8900.0
2015-01-09 10:05:00,263.0,263.37,262.91,263.32,12300.0,229.5889,229.9119,229.5104,229.8683,12300.0
2015-01-09 10:10:00,263.36,263.51,263.2,263.21,12000.0,229.9032,230.0341,229.7635,229.7722,12000.0
2015-01-09 10:15:00,263.2,263.2,262.88,263.08,7900.0,229.7635,229.7635,229.4842,229.6588,7900.0
2015-01-09 10:20:00,263.11,263.24,263.01,263.16,8500.0,229.6849,229.7984,229.5976,229.7286,8500.0
2015-01-09 10:25:00,263.1,263.11,262.58,262.62,21100.0,229.6762,229.6849,229.2223,229.2572,21100.0
2015-01-09 10:30:00,262.61,262.61,261.96,262.09,8900.0,229.2485,229.2485,228.681,228.7945,8900.0
2015-01-09 10:35:00,262.08,262.33,262.08,262.21,17100.0,228.7858,229.004,228.7858,228.8993,17100.0
2015-01-09 10:40:00,262.15,262.15,261.82,262.14,7900.0,228.8469,228.8469,228.5588,228.8382,7900.0
2015-01-09 10:45:00,262.12,262.42,262.02,262.19,15300.0,228.8207,229.0826,228.7334,228.8818,15300.0
2015-01-09 10:50:00,262.15,262.41,262.13,262.3,5300.0,228.8469,229.0739,228.8294,228.9778,5300.0
2015-01-09 10:55:00,262.3,262.5,262.22,262.42,8500.0,228.9778,229.1524,228.908,229.0826,8500.0
2015-01-09 11:00:00,262.3,262.31,261.92,261.98,40500.0,228.9778,228.9866,228.6461,228.6985,40500.0
2015-01-09 11:05:00,261.95,262.11,261.85,261.88,7200.0,228.6723,228.812,228.585,228.6112,7200.0
2015-01-09 11:10:00,261.82,261.82,261.35,261.38,12100.0,228.5588,228.5588,228.1485,228.1747,12100.0
2015-01-09 11:15:00,261.33,261.4,261.12,261.4,11300.0,228.1311,228.1922,227.9478,228.1922,11300.0
2015-01-09 11:20:00,261.33,261.56,261.2,261.54,18700.0,228.1311,228.3319,228.0176,228.3144,18700.0
2015-01-09 11:25:00,261.5,261.62,261.43,261.53,29800.0,228.2795,228.3842,228.2184,228.3057,29800.0
2015-01-09 11:30:00,261.54,261.89,261.35,261.89,9000.0,228.3144,228.6199,228.1485,228.6199,9000.0
2015-01-09 11:35:00,261.79,261.97,261.79,261.89,13200.0,228.5326,228.6898,228.5326,228.6199,13200.0
2015-01-09 11:40:00,261.97,262.03,261.74,262.02,7600.0,228.6898,228.7421,228.489,228.7334,7600.0
2015-01-09 11:45:00,262.03,262.41,262.01,262.32,36000.0,228.7421,229.0739,228.7247,228.9953,36000.0
2015-01-09 11:50:00,262.26,262.39,262.19,262.37,20700.0,228.9429,229.0564,228.8818,229.039,20700.0
2015-01-09 11:55:00,262.32,262.51,262.16,262.51,21500.0,228.9953,229.1612,228.8556,229.1612,21500.0
2015-01-09 12:00:00,262.54,262.58,262.42,262.57,4600.0,229.1874,229.2223,229.0826,229.2135,4600.0
2015-01-09 12:05:00,262.52,262.91,262.48,262.89,17500.0,229.1699,229.5104,229.135,229.4929,17500.0
2015-01-09 12:10:00,262.92,262.94,262.78,262.93,5200.0,229.5191,229.5365,229.3969,229.5278,5200.0
2015-01-09 12:15:00,262.87,262.88,262.82,262.88,3100.0,229.4754,229.4842,229.4318,229.4842,3100.0
2015-01-09 12:20:00,262.81,262.82,262.52,262.53,5000.0,229.4231,229.4318,229.1699,229.1786,5000.0
2015-01-09 12:25:00,262.54,262.54,262.42,262.5,5300.0,229.1874,229.1874,229.0826,229.1524,5300.0
2015-01-09 12:30:00,262.49,262.78,262.29,262.29,12500.0,229.1437,229.3969,228.9691,228.9691,12500.0
2015-01-09 12:35:00,262.39,262.54,262.33,262.54,4800.0,229.0564,229.1874,229.004,229.1874,4800.0
2015-01-09 12:40:00,262.57,262.59,262.46,262.56,10600.0,229.2135,229.231,229.1175,229.2048,10600.0
2015-01-09 12:45:00,262.6,262.7,262.54,262.54,2900.0,229.2397,229.327,229.1874,229.1874,2900.0
2015-01-09 12:50:00,262.57,262.58,262.2,262.28,6300.0,229.2135,229.2223,228.8905,228.9604,6300.0
2015-01-09 12:55:00,262.28,262.35,261.96,261.99,8500.0,228.9604,229.0215,228.681,228.7072,8500.0
2015-01-09 13:00:00,261.99,262.09,261.9,262.08,6200.0,228.7072,228.7945,228.6287,228.7858,6200.0
2015-01-09 13:05:00,262.09,262.22,262.09,262.19,9900.0,228.7945,228.908,228.7945,228.8818,9900.0
2015-01-09 13:10:00,262.15,262.67,262.12,262.65,8500.0,228.8469,229.3008,228.8207,229.2834,8500.0
2015-01-09 13:15:00,262.72,262.74,262.53,262.65,5400.0,229.3445,229.3619,229.1786,229.2834,5400.0
2015-01-09 13:20:00,262.68,262.68,262.45,262.45,6700.0,229.3096,229.3096,229.1088,229.1088,6700.0
2015-01-09 13:25:00,262.38,262.44,262.34,262.36,2800.0,229.0477,229.1001,229.0128,229.0302,2800.0
2015-01-09 13:30:00,262.44,262.68,262.44,262.53,8500.0,229.1001,229.3096,229.1001,229.1786,8500.0
2015-01-09 13:35:00,262.49,262.52,262.37,262.43,5100.0,229.1437,229.1699,229.039,229.0913,5100.0
2015-01-09 13:40:00,262.4,262.52,262.14,262.19,5100.0,229.0651,229.1699,228.8382,228.8818,5100.0
2015-01-09 13:45:00,262.26,262.42,262.21,262.42,8800.0,228.9429,229.0826,228.8993,229.0826,8800.0
2015-01-09 13:50:00,262.48,262.64,262.48,262.55,9200.0,229.135,229.2747,229.135,229.1961,9200.0
2015-01-09 13:55:00,262.5,262.51,262.29,262.38,4900.0,229.1524,229.1612,228.9691,229.0477,4900.0
2015-01-09 14:00:00,262.34,262.34,262.13,262.2,12100.0,229.0128,229.0128,228.8294,228.8905,12100.0
2015-01-09 14:05:00,262.22,262.33,262.09,262.26,12100.0,228.908,229.004,228.7945,228.9429,12100.0
2015-01-09 14:10:00,262.31,262.43,262.3,262.4,7600.0,228.9866,229.0913,228.9778,229.0651,7600.0
2015-01-09 14:15:00,262.39,262.39,262.23,262.24,6300.0,229.0564,229.0564,228.9167,228.9255,6300.0
2015-01-09 14:20:00,262.29,262.3,262.19,262.3,4500.0,228.9691,228.9778,228.8818,228.9778,4500.0
2015-01-09 14:25:00,262.2,262.32,262.15,262.24,6500.0,228.8905,228.9953,228.8469,228.9255,6500.0
2015-01-09 14:30:00,262.22,262.22,262.06,262.19,18600.0,228.908,228.908,228.7683,228.8818,18600.0
2015-01-09 14:35:00,262.21,262.5,262.14,262.5,11900.0,228.8993,229.1524,228.8382,229.1524,11900.0
2015-01-09 14:40:00,262.53,262.53,262.33,262.33,4700.0,229.1786,229.1786,229.004,229.004,4700.0
2015-01-09 14:45:00,262.32,262.34,262.15,262.15,5600.0,228.9953,229.0128,228.8469,228.8469,5600.0
2015-01-09 14:50:00,262.18,262.48,262.16,262.36,12200.0,228.8731,229.135,228.8556,229.0302,12200.0
2015-01-09 14:55:00,262.36,262.44,262.27,262.44,2400.0,229.0302,229.1001,228.9517,229.1001,2400.0
2015-01-09 15:00:00,262.42,262.63,262.35,262.59,7000.0,229.0826,229.2659,229.0215,229.231,7000.0
2015-01-09 15:05:00,262.6,262.74,262.6,262.69,3600.0,229.2397,229.3619,229.2397,229.3183,3600.0
2015-01-09 15:10:00,262.7,262.98,262.7,262.97,15100.0,229.327,229.5715,229.327,229.5627,15100.0
2015-01-09 15:15:00,263.0,263.01,262.82,262.83,9200.0,229.5889,229.5976,229.4318,229.4405,9200.0
2015-01-09 15:20:00,262.86,262.96,262.82,262.85,5800.0,229.4667,229.554,229.4318,229.458,5800.0
2015-01-09 15:25:00,262.83,262.87,262.48,262.54,8400.0,229.4405,229.4754,229.135,229.1874,8400.0
2015-01-09 15:30:00,262.5,262.53,262.23,262.51,10500.0,229.1524,229.1786,228.9167,229.1612,10500.0
2015-01-09 15:35:00,262.44,262.52,262.29,262.4,12500.0,229.1001,229.1699,228.9691,229.0651,12500.0
2015-01-09 15:40:00,262.47,262.74,262.46,262.62,16500.0,229.1262,229.3619,229.1175,229.2572,16500.0
2015-01-09 15:45:00,262.61,262.67,262.41,262.45,25500.0,229.2485,229.3008,229.0739,229.1088,25500.0
2015-01-09 15:50:00,262.39,262.45,262.15,262.18,33000.0,229.0564,229.1088,228.8469,228.8731,33000.0
2015-01-09 15:55:00,262.19,262.29,261.8,261.94,224600.0,228.8818,228.9691,228.5414,228.6636,224600.0
2015-01-12 09:30:00,262.27,262.8,261.74,261.83,35500.0,228.9517,229.4143,228.489,228.5676,35500.0
2015-01-12 09:35:00,261.79,261.79,260.44,260.61,36700.0,228.5326,228.5326,227.3541,227.5025,36700.0
2015-01-12 09:40:00,260.59,260.67,260.14,260.42,10300.0,227.4851,227.5549,227.0922,227.3367,10300.0
2015-01-12 09:45:00,260.41,260.54,259.96,259.98,8500.0,227.3279,227.4414,226.9351,226.9526,8500.0
2015-01-12 09:50:00,259.93,260.12,259.75,260.02,12900.0,226.9089,227.0748,226.7518,226.9875,12900.0
2015-01-12 09:55:00,259.91,260.03,259.34,259.83,28100.0,226.8915,226.9962,226.3939,226.8216,28100.0
2015-01-12 10:00:00,259.72,259.72,259.13,259.59,12600.0,226.7256,226.7256,226.2106,226.6121,12600.0
2015-01-12 10:05:00,259.63,259.76,259.57,259.73,10600.0,226.647,226.7605,226.5947,226.7343,10600.0
2015-01-12 10:10:00,259.69,259.92,259.49,259.56,20800.0,226.6994,226.9002,226.5248,226.5859,20800.0
2015-01-12 10:15:00,259.48,260.0,259.48,259.97,9200.0,226.5161,226.97,226.5161,226.9438,9200.0
2015-01-12 10:20:00,260.03,260.05,259.75,259.92,5700.0,226.9962,227.0137,226.7518,226.9002,5700.0
2015-01-12 10:25:00,259.94,260.27,259.72,259.85,9800.0,226.9177,227.2057,226.7256,226.8391,9800.0
2015-01-12 10:30:00,259.83,260.02,259.68,259.89,8400.0,226.8216,226.9875,226.6907,226.874,8400.0
2015-01-12 10:35:00,259.82,260.23,259.82,260.23,4300.0,226.8129,227.1708,226.8129,227.1708,4300.0
2015-01-12 10:40:00,260.22,260.51,260.13,260.45,9300.0,227.1621,227.4152,227.0835,227.3629,9300.0
2015-01-12 10:45:00,260.43,260.62,260.42,260.55,13300.0,227.3454,227.5113,227.3367,227.4502,13300.0
2015-01-12 10:50:00,260.44,260.51,260.41,260.47,2900.0,227.3541,227.4152,227.3279,227.3803,2900.0
2015-01-12 10:55:00,260.4,261.17,260.39,261.15,16400.0,227.3192,227.9914,227.3105,227.9739,16400.0
2015-01-12 11:00:00,261.19,261.31,261.18,261.28,13600.0,228.0089,228.1136,228.0001,228.0874,13600.0
2015-01-12 11:05:00,261.25,261.32,261.08,261.08,1900.0,228.0612,228.1223,227.9128,227.9128,1900.0
2015-01-12 11:10:00,261.08,261.18,260.89,260.89,3000.0,227.9128,228.0001,227.747,227.747,3000.0
2015-01-12 11:15:00,260.9,260.96,260.72,260.89,13100.0,227.7557,227.8081,227.5986,227.747,13100.0
2015-01-12 11:20:00,260.93,261.14,260.71,261.07,27800.0,227.7819,227.9652,227.5898,227.9041,27800.0
2015-01-12 11:25:00,260.96,261.01,260.84,260.91,3100.0,227.8081,227.8517,227.7033,227.7644,3100.0
2015-01-12 11:30:00,260.95,261.03,260.69,260.73,4200.0,227.7993,227.8692,227.5724,227.6073,4200.0
2015-01-12 11:35:00,260.92,261.05,260.92,260.94,16600.0,227.7732,227.8866,227.7732,227.7906,16600.0
2015-01-12 11:40:00,260.97,261.02,260.87,260.92,1100.0,227.8168,227.8605,227.7295,227.7732,1100.0
2015-01-12 11:45:00,260.99,260.99,260.51,260.61,3700.0,227.8343,227.8343,227.4152,227.5025,3700.0
2015-01-12 11:50:00,260.5,260.72,260.39,260.67,8500.0,227.4065,227.5986,227.3105,227.5549,8500.0
2015-01-12 11:55:00,260.6,260.83,260.6,260.73,3700.0,227.4938,227.6946,227.4938,227.6073,3700.0
2015-01-12 12:00:00,260.9,261.06,260.9,261.0,4300.0,227.7557,227.8954,227.7557,227.843,4300.0
2015-01-12 12:05:00,260.98,260.99,260.81,260.9,10200.0,227.8255,227.8343,227.6771,227.7557,10200.0
2015-01-12 12:10:00,260.66,260.7,260.66,260.7,400.0,227.5462,227.5811,227.5462,227.5811,400.0
2015-01-12 12:15:00,260.74,260.93,260.52,260.76,4500.0,227.616,227.7819,227.424,227.6335,4500.0
2015-01-12 12:20:00,260.78,261.08,260.78,261.08,900.0,227.6509,227.9128,227.6509,227.9128,900.0
2015-01-12 12:25:00,260.91,260.91,260.75,260.75,500.0,227.7644,227.7644,227.6248,227.6248,500.0
2015-01-12 12:30:00,260.83,260.93,260.83,260.91,6800.0,227.6946,227.7819,227.6946,227.7644,6800.0
2015-01-12 12:35:00,261.01,261.01,260.87,260.91,700.0,227.8517,227.8517,227.7295,227.7644,700.0
2015-01-12 12:40:00,260.93,260.93,260.59,260.73,7700.0,227.7819,227.7819,227.4851,227.6073,7700.0
2015-01-12 12:45:00,260.67,260.76,260.61,260.67,10700.0,227.5549,227.6335,227.5025,227.5549,10700.0
2015-01-12 12:50:00,260.58,260.63,260.52,260.61,9800.0,227.4764,227.52,227.424,227.5025,9800.0
2015-01-12 12:55:00,260.57,260.8,260.51,260.59,10000.0,227.4676,227.6684,227.4152,227.4851,10000.0
2015-01-12 13:00:00,260.6,260.76,260.6,260.66,5200.0,227.4938,227.6335,227.4938,227.5462,5200.0
2015-01-12 13:05:00,260.62,260.71,260.26,260.49,31300.0,227.5113,227.5898,227.197,227.3978,31300.0
2015-01-12 13:10:00,260.47,260.57,260.39,260.57,15300.0,227.3803,227.4676,227.3105,227.4676,15300.0
2015-01-12 13:15:00,260.55,260.65,260.46,260.5,10400.0,227.4502,227.5375,227.3716,227.4065,10400.0
2015-01-12 13:20:00,260.46,260.46,260.26,260.32,6100.0,227.3716,227.3716,227.197,227.2494,6100.0
2015-01-12 13:25:00,260.31,260.51,260.27,260.3,10400.0,227.2407,227.4152,227.2057,227.2319,10400.0
2015-01-12 13:30:00,260.37,260.51,260.33,260.51,6600.0,227.293,227.4152,227.2581,227.4152,6600.0
2015-01-12 13:35:00,260.49,260.57,260.49,260.55,4900.0,227.3978,227.4676,227.3978,227.4502,4900.0
2015-01-12 13:40:00,260.55,260.58,260.44,260.52,11400.0,227.4502,227.4764,227.3541,227.424,11400.0
2015-01-12 13:45:00,260.57,260.79,260.53,260.74,28900.0,227.4676,227.6597,227.4327,227.616,28900.0
2015-01-12 13:50:00,260.75,260.77,260.68,260.71,4700.0,227.6248,227.6422,227.5636,227.5898,4700.0
2015-01-12 13:55:00,260.62,260.63,260.54,260.62,10800.0,227.5113,227.52,227.4414,227.5113,10800.0
2015-01-12 14:00:00,260.64,260.72,260.6,260.63,2700.0,227.5287,227.5986,227.4938,227.52,2700.0
2015-01-12 14:05:00,260.58,260.69,260.55,260.64,6400.0,227.4764,227.5724,227.4502,227.5287,6400.0
2015-01-12 14:10:00,260.65,260.84,260.65,260.84,13900.0,227.5375,227.7033,227.5375,227.7033,13900.0
2015-01-12 14:15:00,260.8,260.84,260.61,260.61,4000.0,227.6684,227.7033,227.5025,227.5025,4000.0
2015-01-12 14:20:00,260.61,260.67,260.44,260.53,6300.0,227.5025,227.5549,227.3541,227.4327,6300.0
2015-01-12 14:25:00,260.52,260.6,260.33,260.35,19500.0,227.424,227.4938,227.2581,227.2756,19500.0
2015-01-12 14:30:00,260.37,260.4,260.21,260.39,5600.0,227.293,227.3192,227.1534,227.3105,5600.0
2015-01-12 14:35:00,260.34,260.39,260.24,260.28,3100.0,227.2668,227.3105,227.1795,227.2145,3100.0
2015-01-12 14:40:00,260.28,260.46,260.28,260.46,16300.0,227.2145,227.3716,227.2145,227.3716,16300.0
2015-01-12 14:45:00,260.36,260.51,260.27,260.48,3300.0,227.2843,227.4152,227.2057,227.3891,3300.0
2015-01-12 14:50:00,260.46,260.47,260.39,260.4,1000.0,227.3716,227.3803,227.3105,227.3192,1000.0
2015-01-12 14:55:00,260.37,260.54,260.3,260.48,5200.0,227.293,227.4414,227.2319,227.3891,5200.0
2015-01-12 15:00:00,260.52,260.69,260.5,260.61,1500.0,227.424,227.5724,227.4065,227.5025,1500.0
2015-01-12 15:05:00,260.55,260.58,260.4,260.46,4200.0,227.4502,227.4764,227.3192,227.3716,4200.0
2015-01-12 15:10:00,260.44,260.66,260.42,260.55,10300.0,227.3541,227.5462,227.3367,227.4502,10300.0
2015-01-12 15:15:00,260.53,260.78,260.52,260.64,4600.0,227.4327,227.6509,227.424,227.5287,4600.0
2015-01-12 15:20:00,260.66,260.66,260.3,260.36,4200.0,227.5462,227.5462,227.2319,227.2843,4200.0
2015-01-12 15:25:00,260.35,260.53,260.33,260.49,3000.0,227.2756,227.4327,227.2581,227.3978,3000.0
2015-01-12 15:30:00,260.5,260.6,260.01,260.01,16300.0,227.4065,227.4938,226.9788,226.9788,16300.0
2015-01-12 15:35:00,260.03,260.27,259.97,260.24,14800.0,226.9962,227.2057,226.9438,227.1795,14800.0
2015-01-12 15:40:00,260.23,260.56,260.23,260.56,10200.0,227.1708,227.4589,227.1708,227.4589,10200.0
2015-01-12 15:45:00,260.59,260.96,260.57,260.8,12300.0,227.4851,227.8081,227.4676,227.6684,12300.0
2015-01-12 15:50:00,260.81,260.88,260.6,260.74,23000.0,227.6771,227.7382,227.4938,227.616,23000.0
2015-01-12 15:55:00,260.78,260.87,260.45,260.47,215000.0,227.6509,227.7295,227.3629,227.3803,215000.0
2015-01-13 09:30:00,262.17,263.36,262.02,263.36,130400.0,228.8644,229.9032,228.7334,229.9032,130400.0
2015-01-13 09:35:00,263.38,263.54,263.15,263.31,71500.0,229.9206,230.0603,229.7199,229.8595,71500.0
2015-01-13 09:40:00,263.4,263.71,263.32,263.48,34000.0,229.9381,230.2087,229.8683,230.0079,34000.0
2015-01-13 09:45:00,263.49,263.86,263.49,263.7,17700.0,230.0167,230.3397,230.0167,230.2,17700.0
2015-01-13 09:50:00,263.82,264.11,263.62,264.11,13100.0,230.3047,230.5579,230.1302,230.5579,13100.0
2015-01-13 09:55:00,264.1,264.73,264.09,264.68,94900.0,230.5492,231.0991,230.5404,231.0555,94900.0
2015-01-13 10:00:00,264.66,265.04,264.61,264.69,86600.0,231.038,231.3698,230.9944,231.0642,86600.0
2015-01-13 10:05:00,264.75,264.77,264.54,264.63,19100.0,231.1166,231.1341,230.9333,231.0118,19100.0
2015-01-13 10:10:00,264.63,264.81,264.53,264.53,38100.0,231.0118,231.169,230.9245,230.9245,38100.0
2015-01-13 10:15:00,264.52,264.52,264.31,264.4,22100.0,230.9158,230.9158,230.7325,230.8111,22100.0
2015-01-13 10:20:00,264.27,264.41,264.23,264.32,4700.0,230.6976,230.8198,230.6627,230.7412,4700.0
2015-01-13 10:25:00,264.31,264.34,264.13,264.14,14700.0,230.7325,230.7587,230.5754,230.5841,14700.0
2015-01-13 10:30:00,264.07,264.24,264.03,264.21,7800.0,230.523,230.6714,230.4881,230.6452,7800.0
2015-01-13 10:35:00,264.22,264.27,264.14,264.15,7000.0,230.6539,230.6976,230.5841,230.5928,7000.0
2015-01-13 10:40:00,264.18,264.44,264.14,264.14,9800.0,230.619,230.846,230.5841,230.5841,9800.0
2015-01-13 10:45:00,264.12,264.26,264.04,264.05,14400.0,230.5666,230.6889,230.4968,230.5055,14400.0
2015-01-13 10:50:00,264.07,264.28,264.07,264.16,43000.0,230.523,230.7063,230.523,230.6016,43000.0
2015-01-13 10:55:00,264.13,264.23,263.95,264.01,11000.0,230.5754,230.6627,230.4182,230.4706,11000.0
2015-01-13 11:00:00,264.0,264.02,263.76,263.83,5800.0,230.4619,230.4793,230.2524,230.3135,5800.0
2015-01-13 11:05:00,263.79,263.82,263.68,263.68,4900.0,230.2786,230.3047,230.1825,230.1825,4900.0
2015-01-13 11:10:00,263.61,263.68,263.55,263.62,2100.0,230.1214,230.1825,230.069,230.1302,2100.0
2015-01-13 11:15:00,263.66,263.71,263.44,263.51,4100.0,230.1651,230.2087,229.973,230.0341,4100.0
2015-01-13 11:20:00,263.46,263.46,263.04,263.14,19100.0,229.9905,229.9905,229.6238,229.7111,19100.0
2015-01-13 11:25:00,263.17,263.25,263.1,263.25,2100.0,229.7373,229.8072,229.6762,229.8072,2100.0
2015-01-13 11:30:00,263.18,263.25,262.94,262.94,3600.0,229.7461,229.8072,229.5365,229.5365,3600.0
2015-01-13 11:35:00,263.0,263.1,262.82,262.84,7200.0,229.5889,229.6762,229.4318,229.4492,7200.0
2015-01-13 11:40:00,262.87,262.87,262.49,262.52,12200.0,229.4754,229.4754,229.1437,229.1699,12200.0
2015-01-13 11:45:00,262.57,262.99,262.55,262.99,4100.0,229.2135,229.5802,229.1961,229.5802,4100.0
2015-01-13 11:50:00,262.93,262.94,262.88,262.92,5800.0,229.5278,229.5365,229.4842,229.5191,5800.0
2015-01-13 11:55:00,262.8,262.81,262.58,262.67,1600.0,229.4143,229.4231,229.2223,229.3008,1600.0
2015-01-13 12:00:00,262.69,262.71,262.36,262.44,1400.0,229.3183,229.3358,229.0302,229.1001,1400.0
2015-01-13 12:05:00,262.36,262.46,262.28,262.37,3000.0,229.0302,229.1175,228.9604,229.039,3000.0
2015-01-13 12:10:00,262.27,262.29,262.16,262.25,55700.0,228.9517,228.9691,228.8556,228.9342,55700.0
2015-01-13 12:15:00,262.17,262.17,261.97,261.97,14500.0,228.8644,228.8644,228.6898,228.6898,14500.0
2015-01-13 12:20:00,261.97,261.98,261.49,261.54,11900.0,228.6898,228.6985,228.2707,228.3144,11900.0
2015-01-13 12:25:00,261.5,261.77,261.5,261.72,3800.0,228.2795,228.5152,228.2795,228.4715,3800.0
2015-01-13 12:30:00,261.68,261.68,261.44,261.57,4100.0,228.4366,228.4366,228.2271,228.3406,4100.0
2015-01-13 12:35:00,261.62,261.69,261.55,261.6,4300.0,228.3842,228.4453,228.3231,228.3668,4300.0
2015-01-13 12:40:00,261.52,261.52,261.1,261.28,109300.0,228.2969,228.2969,227.9303,228.0874,109300.0
2015-01-13 12:45:00,261.3,261.71,261.3,261.71,4600.0,228.1049,228.4628,228.1049,228.4628,4600.0
2015-01-13 12:50:00,261.73,261.81,261.61,261.61,7800.0,228.4803,228.5501,228.3755,228.3755,7800.0
2015-01-13 12:55:00,261.63,261.74,261.61,261.74,1600.0,228.393,228.489,228.3755,228.489,1600.0
2015-01-13 13:00:00,261.77,261.85,261.77,261.78,900.0,228.5152,228.585,228.5152,228.5239,900.0
2015-01-13 13:05:00,261.83,261.9,261.79,261.79,2400.0,228.5676,228.6287,228.5326,228.5326,2400.0
2015-01-13 13:10:00,261.85,261.86,261.79,261.86,1800.0,228.585,228.5937,228.5326,228.5937,1800.0
2015-01-13 13:15:00,261.78,261.8,261.66,261.66,7000.0,228.5239,228.5414,228.4191,228.4191,7000.0
2015-01-13 13:20:00,261.61,261.63,261.02,261.12,9800.0,228.3755,228.393,227.8605,227.9478,9800.0
2015-01-13 13:25:00,261.15,261.16,260.48,260.63,16200.0,227.9739,227.9827,227.3891,227.52,16200.0
2015-01-13 13:30:00,260.62,260.63,260.05,260.18,11900.0,227.5113,227.52,227.0137,227.1272,11900.0
2015-01-13 13:35:00,260.4,260.42,259.85,259.85,16700.0,227.3192,227.3367,226.8391,226.8391,16700.0
2015-01-13 13:40:00,259.89,259.94,259.59,259.67,14000.0,226.874,226.9177,226.6121,226.682,14000.0
2015-01-13 13:45:00,259.64,259.75,259.47,259.47,9100.0,226.6558,226.7518,226.5074,226.5074,9100.0
2015-01-13 13:50:00,259.47,259.52,258.35,258.54,29700.0,226.5074,226.551,225.5296,225.6955,29700.0
2015-01-13 13:55:00,258.57,259.06,258.52,259.02,18500.0,225.7217,226.1494,225.6781,226.1145,18500.0
2015-01-13 14:00:00,258.99,258.99,258.67,258.81,10400.0,226.0883,226.0883,225.809,225.9312,10400.0
2015-01-13 14:05:00,258.85,258.86,258.29,258.36,30500.0,225.9661,225.9749,225.4773,225.5384,30500.0
2015-01-13 14:10:00,258.44,258.51,257.75,258.05,19400.0,225.6082,225.6693,225.0059,225.2678,19400.0
2015-01-13 14:15:00,257.99,258.3,257.86,258.21,6400.0,225.2154,225.486,225.1019,225.4074,6400.0
2015-01-13 14:20:00,258.27,258.28,258.05,258.16,71500.0,225.4598,225.4685,225.2678,225.3638,71500.0
2015-01-13 14:25:00,258.15,258.81,258.14,258.8,75000.0,225.3551,225.9312,225.3463,225.9225,75000.0
2015-01-13 14:30:00,258.79,259.02,258.77,258.97,31900.0,225.9137,226.1145,225.8963,226.0709,31900.0
2015-01-13 14:35:00,259.08,259.42,259.03,259.29,19500.0,226.1669,226.4637,226.1233,226.3502,19500.0
2015-01-13 14:40:00,259.29,259.41,259.1,259.37,27700.0,226.3502,226.455,226.1844,226.4201,27700.0
2015-01-13 14:45:00,259.37,259.47,259.29,259.36,35300.0,226.4201,226.5074,226.3502,226.4113,35300.0
2015-01-13 14:50:00,259.31,259.56,259.31,259.45,59900.0,226.3677,226.5859,226.3677,226.4899,59900.0
2015-01-13 14:55:00,259.42,259.42,258.6,258.6,47500.0,226.4637,226.4637,225.7479,225.7479,47500.0
2015-01-13 15:00:00,258.62,258.81,258.58,258.71,11600.0,225.7653,225.9312,225.7304,225.8439,11600.0
2015-01-13 15:05:00,258.65,258.66,258.22,258.24,18300.0,225.7915,225.8003,225.4162,225.4336,18300.0
2015-01-13 15:10:00,258.23,259.12,258.22,259.12,78800.0,225.4249,226.2018,225.4162,226.2018,78800.0
2015-01-13 15:15:00,259.09,259.4,259.06,259.14,12300.0,226.1756,226.4463,226.1494,226.2193,12300.0
2015-01-13 15:20:00,259.2,259.4,258.97,259.26,14700.0,226.2717,226.4463,226.0709,226.324,14700.0
2015-01-13 15:25:00,259.37,259.49,258.8,258.83,77500.0,226.4201,226.5248,225.9225,225.9487,77500.0
2015-01-13 15:30:00,258.87,259.74,258.84,259.58,72500.0,225.9836,226.7431,225.9574,226.6034,72500.0
2015-01-13 15:35:00,259.59,260.49,259.53,260.48,45300.0,226.6121,227.3978,226.5597,227.3891,45300.0
2015-01-13 15:40:00,260.52,260.68,260.24,260.24,31200.0,227.424,227.5636,227.1795,227.1795,31200.0
2015-01-13 15:45:00,260.3,260.35,259.91,259.91,23600.0,227.2319,227.2756,226.8915,226.8915,23600.0
2015-01-13 15:50:00,259.96,260.05,259.59,259.85,30000.0,226.9351,227.0137,226.6121,226.8391,30000.0
2015-01-13 15:55:00,259.86,260.38,259.83,260.37,138700.0,226.8478,227.3018,226.8216,227.293,138700.0
2015-01-14 09:30:00,257.14,257.9,256.88,257.6,129400.0,224.4734,225.1368,224.2464,224.8749,129400.0
2015-01-14 09:35:00,257.61,258.13,257.56,257.89,38000.0,224.8837,225.3376,224.84,225.1281,38000.0
2015-01-14 09:40:00,257.9,258.27,257.7,257.94,35100.0,225.1368,225.4598,224.9622,225.1717,35100.0
2015-01-14 09:45:00,257.95,258.27,257.53,258.18,30000.0,225.1805,225.4598,224.8138,225.3812,30000.0
2015-01-14 09:50:00,258.17,258.36,257.9,258.23,70700.0,225.3725,225.5384,225.1368,225.4249,70700.0
2015-01-14 09:55:00,258.33,258.64,258.25,258.32,31300.0,225.5122,225.7828,225.4424,225.5035,31300.0
2015-01-14 10:00:00,258.33,258.67,258.3,258.52,29300.0,225.5122,225.809,225.486,225.6781,29300.0
2015-01-14 10:05:00,258.53,259.25,258.47,259.17,37900.0,225.6868,226.3153,225.6344,226.2455,37900.0
2015-01-14 10:10:00,259.22,259.39,258.79,258.79,23100.0,226.2891,226.4375,225.9137,225.9137,23100.0
2015-01-14 10:15:00,258.76,258.91,258.59,258.65,13600.0,225.8876,226.0185,225.7392,225.7915,13600.0
2015-01-14 10:20:00,258.65,258.83,258.54,258.71,9100.0,225.7915,225.9487,225.6955,225.8439,9100.0
2015-01-14 10:25:00,258.75,258.93,258.7,258.89,8000.0,225.8788,226.036,225.8352,226.001,8000.0
2015-01-14 10:30:00,258.86,258.86,258.33,258.61,24900.0,225.9749,225.9749,225.5122,225.7566,24900.0
2015-01-14 10:35:00,258.6,258.81,258.46,258.46,13000.0,225.7479,225.9312,225.6257,225.6257,13000.0
2015-01-14 10:40:00,258.48,259.0,258.45,258.89,15500.0,225.6431,226.0971,225.6169,226.001,15500.0
2015-01-14 10:45:00,258.85,259.1,258.77,258.77,13400.0,225.9661,226.1844,225.8963,225.8963,13400.0
2015-01-14 10:50:00,259.03,259.16,258.67,258.71,15700.0,226.1233,226.2367,225.809,225.8439,15700.0
2015-01-14 10:55:00,258.74,259.05,258.61,258.95,7100.0,225.8701,226.1407,225.7566,226.0534,7100.0
2015-01-14 11:00:00,258.96,258.98,258.43,258.44,4200.0,226.0622,226.0796,225.5995,225.6082,4200.0
2015-01-14 11:05:00,258.45,258.54,258.03,258.17,4600.0,225.6169,225.6955,225.2503,225.3725,4600.0
2015-01-14 11:10:00,258.27,258.41,257.95,257.96,21200.0,225.4598,225.582,225.1805,225.1892,21200.0
2015-01-14 11:15:00,257.96,258.33,257.93,258.0,35600.0,225.1892,225.5122,225.163,225.2241,35600.0
2015-01-14 11:20:00,257.98,258.24,257.96,258.17,47100.0,225.2067,225.4336,225.1892,225.3725,47100.0
2015-01-14 11:25:00,258.17,258.31,258.07,258.16,8700.0,225.3725,225.4947,225.2852,225.3638,8700.0
2015-01-14 11:30:00,258.09,258.17,257.9,258.05,9100.0,225.3027,225.3725,225.1368,225.2678,9100.0
2015-01-14 11:35:00,258.11,258.49,258.01,258.49,4800.0,225.3201,225.6519,225.2328,225.6519,4800.0
2015-01-14 11:40:00,258.61,258.8,258.49,258.5,7000.0,225.7566,225.9225,225.6519,225.6606,7000.0
2015-01-14 11:45:00,258.55,258.74,258.55,258.64,13400.0,225.7042,225.8701,225.7042,225.7828,13400.0
2015-01-14 11:50:00,258.69,258.79,258.2,258.26,14100.0,225.8265,225.9137,225.3987,225.4511,14100.0
2015-01-14 11:55:00,258.24,258.37,258.13,258.21,4100.0,225.4336,225.5471,225.3376,225.4074,4100.0
2015-01-14 12:00:00,258.15,258.36,258.15,258.36,3500.0,225.3551,225.5384,225.3551,225.5384,3500.0
2015-01-14 12:05:00,258.36,258.36,257.95,257.96,25400.0,225.5384,225.5384,225.1805,225.1892,25400.0
2015-01-14 12:10:00,257.91,257.92,257.58,257.69,10700.0,225.1455,225.1543,224.8575,224.9535,10700.0
2015-01-14 12:15:00,257.62,257.77,257.56,257.65,3900.0,224.8924,225.0233,224.84,224.9186,3900.0
2015-01-14 12:20:00,257.58,258.0,257.56,257.9,13700.0,224.8575,225.2241,224.84,225.1368,13700.0
2015-01-14 12:25:00,257.97,257.99,257.76,257.85,28500.0,225.1979,225.2154,225.0146,225.0932,28500.0
2015-01-14 12:30:00,257.84,258.05,257.74,257.93,16300.0,225.0844,225.2678,224.9971,225.163,16300.0
2015-01-14 12:35:00,257.88,258.11,257.88,258.0,14600.0,225.1194,225.3201,225.1194,225.2241,14600.0
2015-01-14 12:40:00,258.02,258.13,257.83,257.84,12000.0,225.2416,225.3376,225.0757,225.0844,12000.0
2015-01-14 12:45:00,257.85,257.96,257.53,257.68,14400.0,225.0932,225.1892,224.8138,224.9448,14400.0
2015-01-14 12:50:00,257.64,257.64,257.39,257.49,5600.0,224.9098,224.9098,224.6916,224.7789,5600.0
2015-01-14 12:55:00,257.51,257.78,257.42,257.69,5500.0,224.7964,225.0321,224.7178,224.9535,5500.0
2015-01-14 13:00:00,257.68,257.94,257.66,257.66,4300.0,224.9448,225.1717,224.9273,224.9273,4300.0
2015-01-14 13:05:00,257.69,257.72,257.33,257.36,29700.0,224.9535,224.9797,224.6392,224.6654,29700.0
2015-01-14 13:10:00,257.34,257.46,257.11,257.2,47300.0,224.648,224.7527,224.4472,224.5257,47300.0
2015-01-14 13:15:00,257.15,257.4,257.08,257.38,13100.0,224.4821,224.7003,224.421,224.6829,13100.0
2015-01-14 13:20:00,257.36,257.36,257.03,257.03,107500.0,224.6654,224.6654,224.3773,224.3773,107500.0
2015-01-14 13:25:00,257.03,257.19,256.94,257.03,49400.0,224.3773,224.517,224.2988,224.3773,49400.0
2015-01-14 13:30:00,257.0,257.05,256.81,256.95,51900.0,224.3511,224.3948,224.1853,224.3075,51900.0
2015-01-14 13:35:00,256.95,257.01,256.7,256.77,22100.0,224.3075,224.3599,224.0893,224.1504,22100.0
2015-01-14 13:40:00,256.76,256.76,256.44,256.44,19900.0,224.1416,224.1416,223.8623,223.8623,19900.0
2015-01-14 13:45:00,256.33,256.83,256.33,256.66,5800.0,223.7663,224.2027,223.7663,224.0543,5800.0
2015-01-14 13:50:00,256.7,256.7,256.42,256.45,16500.0,224.0893,224.0893,223.8448,223.871,16500.0
2015-01-14 13:55:00,256.45,256.76,256.39,256.69,5800.0,223.871,224.1416,223.8186,224.0805,5800.0
2015-01-14 14:00:00,256.73,257.07,256.68,257.06,10900.0,224.1154,224.4123,224.0718,224.4035,10900.0
2015-01-14 14:05:00,257.04,257.08,256.81,256.86,4900.0,224.3861,224.421,224.1853,224.2289,4900.0
2015-01-14 14:10:00,256.88,257.59,256.82,257.54,75200.0,224.2464,224.8662,224.194,224.8225,75200.0
2015-01-14 14:15:00,257.6,257.89,257.5,257.86,37900.0,224.8749,225.1281,224.7876,225.1019,37900.0
2015-01-14 14:20:00,257.87,258.0,257.68,257.75,39300.0,225.1106,225.2241,224.9448,225.0059,39300.0
2015-01-14 14:25:00,257.82,258.33,257.77,258.33,9200.0,225.067,225.5122,225.0233,225.5122,9200.0
2015-01-14 14:30:00,258.22,258.76,258.19,258.57,14400.0,225.4162,225.8876,225.39,225.7217,14400.0
2015-01-14 14:35:00,258.56,258.69,258.39,258.44,12100.0,225.713,225.8265,225.5646,225.6082,12100.0
2015-01-14 14:40:00,258.55,258.68,258.25,258.36,5300.0,225.7042,225.8177,225.4424,225.5384,5300.0
2015-01-14 14:45:00,258.33,258.45,258.25,258.38,2500.0,225.5122,225.6169,225.4424,225.5558,2500.0
2015-01-14 14:50:00,258.26,258.26,257.94,258.0,8300.0,225.4511,225.4511,225.1717,225.2241,8300.0
2015-01-14 14:55:00,258.04,258.18,257.98,258.04,3000.0,225.259,225.3812,225.2067,225.259,3000.0
2015-01-14 15:00:00,258.02,258.45,258.02,258.33,6400.0,225.2416,225.6169,225.2416,225.5122,6400.0
2015-01-14 15:05:00,258.39,258.7,258.29,258.6,37300.0,225.5646,225.8352,225.4773,225.7479,37300.0
2015-01-14 15:10:00,258.55,258.63,258.19,258.63,14600.0,225.7042,225.7741,225.39,225.7741,14600.0
2015-01-14 15:15:00,258.69,259.5,258.69,259.29,22700.0,225.8265,226.5336,225.8265,226.3502,22700.0
2015-01-14 15:20:00,259.25,259.56,259.17,259.35,37400.0,226.3153,226.5859,226.2455,226.4026,37400.0
2015-01-14 15:25:00,259.34,259.54,259.01,259.45,23900.0,226.3939,226.5685,226.1058,226.4899,23900.0
2015-01-14 15:30:00,259.37,259.59,258.68,258.85,27500.0,226.4201,226.6121,225.8177,225.9661,27500.0
2015-01-14 15:35:00,258.84,259.05,258.72,258.95,19700.0,225.9574,226.1407,225.8526,226.0534,19700.0
2015-01-14 15:40:00,259.01,259.37,259.01,259.14,24600.0,226.1058,226.4201,226.1058,226.2193,24600.0
2015-01-14 15:45:00,259.09,259.49,259.09,259.18,36500.0,226.1756,226.5248,226.1756,226.2542,36500.0
2015-01-14 15:50:00,259.25,259.41,259.17,259.23,19400.0,226.3153,226.455,226.2455,226.2979,19400.0
2015-01-14 15:55:00,259.23,259.39,259.1,259.34,111300.0,226.2979,226.4375,226.1844,226.3939,111300.0
2015-01-15 09:30:00,260.33,260.69,259.57,259.58,55200.0,227.2581,227.5724,226.5947,226.6034,55200.0
2015-01-15 09:35:00,259.6,259.6,258.55,258.79,57100.0,226.6208,226.6208,225.7042,225.9137,57100.0
2015-01-15 09:40:00,258.76,258.88,258.11,258.28,50500.0,225.8876,225.9923,225.3201,225.4685,50500.0
2015-01-15 09:45:00,258.21,258.48,257.81,257.88,20400.0,225.4074,225.6431,225.0582,225.1194,20400.0
2015-01-15 09:50:00,257.88,258.4,257.88,258.09,21800.0,225.1194,225.5733,225.1194,225.3027,21800.0
2015-01-15 09:55:00,258.09,258.09,257.39,257.63,11700.0,225.3027,225.3027,224.6916,224.9011,11700.0
2015-01-15 10:00:00,257.61,257.83,257.26,257.34,27200.0,224.8837,225.0757,224.5781,224.648,27200.0
2015-01-15 10:05:00,257.37,257.87,257.12,257.77,15400.0,224.6741,225.1106,224.4559,225.0233,15400.0
2015-01-15 10:10:00,257.78,258.03,257.44,257.93,5400.0,225.0321,225.2503,224.7353,225.163,5400.0
2015-01-15 10:15:00,257.92,258.54,257.92,258.54,3100.0,225.1543,225.6955,225.1543,225.6955,3100.0
2015-01-15 10:20:00,258.65,258.65,258.38,258.59,8100.0,225.7915,225.7915,225.5558,225.7392,8100.0
2015-01-15 10:25:00,258.76,259.04,258.69,259.04,12000.0,225.8876,226.132,225.8265,226.132,12000.0
2015-01-15 10:30:00,259.09,259.68,259.09,259.46,21900.0,226.1756,226.6907,226.1756,226.4986,21900.0
2015-01-15 10:35:00,259.49,259.52,259.03,259.2,12200.0,226.5248,226.551,226.1233,226.2717,12200.0
2015-01-15 10:40:00,259.11,259.15,258.86,258.9,10400.0,226.1931,226.228,225.9749,226.0098,10400.0
2015-01-15 10:45:00,258.89,259.08,258.77,258.84,14100.0,226.001,226.1669,225.8963,225.9574,14100.0
2015-01-15 10:50:00,258.86,259.07,258.85,258.98,10400.0,225.9749,226.1582,225.9661,226.0796,10400.0
2015-01-15 10:55:00,259.05,259.05,258.6,258.67,9100.0,226.1407,226.1407,225.7479,225.809,9100.0
2015-01-15 11:00:00,258.67,258.84,258.39,258.39,8100.0,225.809,225.9574,225.5646,225.5646,8100.0
2015-01-15 11:05:00,258.45,258.46,258.19,258.37,9700.0,225.6169,225.6257,225.39,225.5471,9700.0
2015-01-15 11:10:00,258.44,258.66,258.44,258.58,15700.0,225.6082,225.8003,225.6082,225.7304,15700.0
2015-01-15 11:15:00,258.52,258.54,258.1,258.14,14900.0,225.6781,225.6955,225.3114,225.3463,14900.0
2015-01-15 11:20:00,258.17,258.17,257.95,258.05,3300.0,225.3725,225.3725,225.1805,225.2678,3300.0
2015-01-15 11:25:00,257.84,257.89,257.7,257.76,5000.0,225.0844,225.1281,224.9622,225.0146,5000.0
2015-01-15 11:30:00,257.8,258.13,257.66,258.13,8300.0,225.0495,225.3376,224.9273,225.3376,8300.0
2015-01-15 11:35:00,258.06,258.07,257.39,257.48,11700.0,225.2765,225.2852,224.6916,224.7702,11700.0
2015-01-15 11:40:00,257.57,258.18,257.56,258.18,8400.0,224.8487,225.3812,224.84,225.3812,8400.0
2015-01-15 11:45:00,258.13,258.27,257.87,257.9,3700.0,225.3376,225.4598,225.1106,225.1368,3700.0
2015-01-15 11:50:00,257.96,257.96,257.59,257.79,4400.0,225.1892,225.1892,224.8662,225.0408,4400.0
2015-01-15 11:55:00,257.82,257.83,257.63,257.71,5700.0,225.067,225.0757,224.9011,224.971,5700.0
2015-01-15 12:00:00,257.75,258.02,257.75,257.93,4900.0,225.0059,225.2416,225.0059,225.163,4900.0
2015-01-15 12:05:00,257.74,258.08,257.72,257.94,3400.0,224.9971,225.2939,224.9797,225.1717,3400.0
2015-01-15 12:10:00,257.96,258.19,257.88,257.98,3600.0,225.1892,225.39,225.1194,225.2067,3600.0
2015-01-15 12:15:00,257.88,257.89,257.56,257.64,3900.0,225.1194,225.1281,224.84,224.9098,3900.0
2015-01-15 12:20:00,257.64,257.86,257.58,257.62,1700.0,224.9098,225.1019,224.8575,224.8924,1700.0
2015-01-15 12:25:00,257.67,257.97,257.66,257.81,7400.0,224.936,225.1979,224.9273,225.0582,7400.0
2015-01-15 12:30:00,257.74,257.74,257.4,257.64,5700.0,224.9971,224.9971,224.7003,224.9098,5700.0
2015-01-15 12:35:00,257.39,257.39,256.89,257.05,5700.0,224.6916,224.6916,224.2551,224.3948,5700.0
2015-01-15 12:40:00,257.05,257.05,256.4,256.45,12000.0,224.3948,224.3948,223.8274,223.871,12000.0
2015-01-15 12:45:00,256.46,256.47,256.19,256.47,12100.0,223.8797,223.8885,223.644,223.8885,12100.0
2015-01-15 12:50:00,256.51,256.91,256.45,256.91,5200.0,223.9234,224.2726,223.871,224.2726,5200.0
2015-01-15 12:55:00,256.87,256.92,256.69,256.76,7000.0,224.2377,224.2813,224.0805,224.1416,7000.0
2015-01-15 13:00:00,256.7,257.11,256.65,257.04,4400.0,224.0893,224.4472,224.0456,224.3861,4400.0
2015-01-15 13:05:00,257.06,257.19,256.87,256.87,4100.0,224.4035,224.517,224.2377,224.2377,4100.0
2015-01-15 13:10:00,256.91,257.3,256.91,257.15,10100.0,224.2726,224.613,224.2726,224.4821,10100.0
2015-01-15 13:15:00,257.27,257.33,257.05,257.15,9700.0,224.5868,224.6392,224.3948,224.4821,9700.0
2015-01-15 13:20:00,257.15,257.15,256.79,256.79,2900.0,224.4821,224.4821,224.1678,224.1678,2900.0
2015-01-15 13:25:00,256.86,256.92,256.6,256.6,3700.0,224.2289,224.2813,224.002,224.002,3700.0
2015-01-15 13:30:00,256.62,256.7,256.51,256.69,3100.0,224.0194,224.0893,223.9234,224.0805,3100.0
2015-01-15 13:35:00,256.58,256.79,256.48,256.48,2600.0,223.9845,224.1678,223.8972,223.8972,2600.0
2015-01-15 13:40:00,256.42,256.58,256.41,256.5,5900.0,223.8448,223.9845,223.8361,223.9147,5900.0
2015-01-15 13:45:00,256.47,256.71,256.46,256.67,4200.0,223.8885,224.098,223.8797,224.0631,4200.0
2015-01-15 13:50:00,256.7,257.22,256.7,257.22,5800.0,224.0893,224.5432,224.0893,224.5432,5800.0
2015-01-15 13:55:00,257.05,257.05,256.91,256.91,1000.0,224.3948,224.3948,224.2726,224.2726,1000.0
2015-01-15 14:00:00,256.84,256.97,256.69,256.97,3000.0,224.2115,224.325,224.0805,224.325,3000.0
2015-01-15 14:05:00,256.88,257.22,256.87,257.22,12700.0,224.2464,224.5432,224.2377,224.5432,12700.0
2015-01-15 14:10:00,257.17,257.21,256.97,257.13,5100.0,224.4996,224.5345,224.325,224.4646,5100.0
2015-01-15 14:15:00,257.08,257.39,257.08,257.39,2900.0,224.421,224.6916,224.421,224.6916,2900.0
2015-01-15 14:20:00,257.3,257.34,257.05,257.13,8800.0,224.613,224.648,224.3948,224.4646,8800.0
2015-01-15 14:25:00,257.17,257.17,257.05,257.05,2400.0,224.4996,224.4996,224.3948,224.3948,2400.0
2015-01-15 14:30:00,257.06,257.31,256.98,257.31,5500.0,224.4035,224.6218,224.3337,224.6218,5500.0
2015-01-15 14:35:00,257.33,257.53,257.29,257.4,2300.0,224.6392,224.8138,224.6043,224.7003,2300.0
2015-01-15 14:40:00,257.46,257.47,257.41,257.42,1400.0,224.7527,224.7614,224.7091,224.7178,1400.0
2015-01-15 14:45:00,257.3,257.54,257.24,257.31,2000.0,224.613,224.8225,224.5607,224.6218,2000.0
2015-01-15 14:50:00,257.21,257.31,257.1,257.13,6200.0,224.5345,224.6218,224.4384,224.4646,6200.0
2015-01-15 14:55:00,257.1,257.54,257.1,257.43,5700.0,224.4384,224.8225,224.4384,224.7265,5700.0
2015-01-15 15:00:00,257.45,257.49,257.26,257.31,2800.0,224.744,224.7789,224.5781,224.6218,2800.0
2015-01-15 15:05:00,257.3,257.3,257.03,257.07,4600.0,224.613,224.613,224.3773,224.4123,4600.0
2015-01-15 15:10:00,257.02,257.02,256.65,256.76,16300.0,224.3686,224.3686,224.0456,224.1416,16300.0
2015-01-15 15:15:00,256.74,256.81,256.53,256.78,2400.0,224.1242,224.1853,223.9409,224.1591,2400.0
2015-01-15 15:20:00,256.7,256.71,256.56,256.66,1100.0,224.0893,224.098,223.967,224.0543,1100.0
2015-01-15 15:25:00,256.67,257.04,256.67,256.95,9800.0,224.0631,224.3861,224.0631,224.3075,9800.0
2015-01-15 15:30:00,256.92,257.24,256.69,257.09,6400.0,224.2813,224.5607,224.0805,224.4297,6400.0
2015-01-15 15:35:00,257.0,257.01,256.69,256.78,4400.0,224.3511,224.3599,224.0805,224.1591,4400.0
2015-01-15 15:40:00,256.74,256.87,256.61,256.75,6900.0,224.1242,224.2377,224.0107,224.1329,6900.0
2015-01-15 15:45:00,256.7,256.83,256.55,256.68,9500.0,224.0893,224.2027,223.9583,224.0718,9500.0
2015-01-15 15:50:00,256.58,256.63,256.36,256.44,65000.0,223.9845,224.0282,223.7925,223.8623,65000.0
2015-01-15 15:55:00,256.42,256.66,256.34,256.45,60100.0,223.8448,224.0543,223.775,223.871,60100.0
2015-01-16 09:30:00,255.61,256.87,255.55,256.85,49600.0,223.1377,224.2377,223.0854,224.2202,49600.0
2015-01-16 09:35:00,256.81,257.58,256.81,257.22,70200.0,224.1853,224.8575,224.1853,224.5432,70200.0
2015-01-16 09:40:00,257.17,257.55,257.01,257.14,41400.0,224.4996,224.8313,224.3599,224.4734,41400.0
2015-01-16 09:45:00,257.26,257.28,256.84,257.07,14500.0,224.5781,224.5956,224.2115,224.4123,14500.0
2015-01-16 09:50:00,257.12,257.12,256.61,256.68,13600.0,224.4559,224.4559,224.0107,224.0718,13600.0
2015-01-16 09:55:00,256.72,256.81,256.47,256.59,14400.0,224.1067,224.1853,223.8885,223.9932,14400.0
2015-01-16 10:00:00,256.72,257.48,256.58,256.98,46700.0,224.1067,224.7702,223.9845,224.3337,46700.0
2015-01-16 10:05:00,256.92,257.03,256.55,256.56,43600.0,224.2813,224.3773,223.9583,223.967,43600.0
2015-01-16 10:10:00,256.59,256.66,255.97,256.02,20800.0,223.9932,224.0543,223.452,223.4956,20800.0
2015-01-16 10:15:00,256.14,256.55,256.03,256.54,18600.0,223.6004,223.9583,223.5044,223.9496,18600.0
2015-01-16 10:20:00,256.49,256.94,256.42,256.89,4400.0,223.9059,224.2988,223.8448,224.2551,4400.0
2015-01-16 10:25:00,256.89,257.37,256.86,257.34,15400.0,224.2551,224.6741,224.2289,224.648,15400.0
2015-01-16 10:30:00,257.31,257.75,257.25,257.57,30900.0,224.6218,225.0059,224.5694,224.8487,30900.0
2015-01-16 10:35:00,257.65,257.67,257.19,257.39,24300.0,224.9186,224.936,224.517,224.6916,24300.0
2015-01-16 10:40:00,257.34,257.55,257.26,257.49,6200.0,224.648,224.8313,224.5781,224.7789,6200.0
2015-01-16 10:45:00,257.54,257.72,257.18,257.39,21300.0,224.8225,224.9797,224.5083,224.6916,21300.0
2015-01-16 10:50:00,257.28,257.75,257.27,257.72,15200.0,224.5956,225.0059,224.5868,224.9797,15200.0
2015-01-16 10:55:00,257.76,258.31,257.7,258.13,24500.0,225.0146,225.4947,224.9622,225.3376,24500.0
2015-01-16 11:00:00,258.09,258.28,258.0,258.0,9500.0,225.3027,225.4685,225.2241,225.2241,9500.0
2015-01-16 11:05:00,257.99,258.02,257.77,257.95,20400.0,225.2154,225.2416,225.0233,225.1805,20400.0
2015-01-16 11:10:00,257.93,257.93,257.56,257.68,12900.0,225.163,225.163,224.84,224.9448,12900.0
2015-01-16 11:15:00,257.65,258.0,257.54,257.79,14800.0,224.9186,225.2241,224.8225,225.0408,14800.0
2015-01-16 11:20:00,257.76,257.8,257.61,257.67,4300.0,225.0146,225.0495,224.8837,224.936,4300.0
2015-01-16 11:25:00,257.65,257.65,257.4,257.52,7100.0,224.9186,224.9186,224.7003,224.8051,7100.0
2015-01-16 11:30:00,257.54,257.78,257.54,257.74,7000.0,224.8225,225.0321,224.8225,224.9971,7000.0
2015-01-16 11:35:00,257.74,258.3,257.74,258.23,21700.0,224.9971,225.486,224.9971,225.4249,21700.0
2015-01-16 11:40:00,258.27,258.38,258.11,258.32,11200.0,225.4598,225.5558,225.3201,225.5035,11200.0
2015-01-16 11:45:00,258.33,258.41,258.11,258.14,14100.0,225.5122,225.582,225.3201,225.3463,14100.0
2015-01-16 11:50:00,258.1,258.24,257.97,258.16,11300.0,225.3114,225.4336,225.1979,225.3638,11300.0
2015-01-16 11:55:00,258.15,258.23,258.03,258.03,4300.0,225.3551,225.4249,225.2503,225.2503,4300.0
2015-01-16 12:00:00,258.07,258.37,257.99,258.28,22900.0,225.2852,225.5471,225.2154,225.4685,22900.0
2015-01-16 12:05:00,258.28,258.37,257.97,257.98,5600.0,225.4685,225.5471,225.1979,225.2067,5600.0
2015-01-16 12:10:00,257.99,258.17,257.99,258.02,17200.0,225.2154,225.3725,225.2154,225.2416,17200.0
2015-01-16 12:15:00,258.1,258.13,257.99,258.07,6600.0,225.3114,225.3376,225.2154,225.2852,6600.0
2015-01-16 12:20:00,258.02,258.14,257.9,258.12,9500.0,225.2416,225.3463,225.1368,225.3289,9500.0
2015-01-16 12:25:00,258.05,258.2,258.03,258.2,3800.0,225.2678,225.3987,225.2503,225.3987,3800.0
2015-01-16 12:30:00,258.12,258.25,258.1,258.25,2300.0,225.3289,225.4424,225.3114,225.4424,2300.0
2015-01-16 12:35:00,258.25,258.28,258.14,258.21,5300.0,225.4424,225.4685,225.3463,225.4074,5300.0
2015-01-16 12:40:00,258.3,258.66,258.27,258.66,17200.0,225.486,225.8003,225.4598,225.8003,17200.0
2015-01-16 12:45:00,258.65,258.65,258.46,258.47,5600.0,225.7915,225.7915,225.6257,225.6344,5600.0
2015-01-16 12:50:00,258.54,258.84,258.54,258.65,4800.0,225.6955,225.9574,225.6955,225.7915,4800.0
2015-01-16 12:55:00,258.65,258.65,258.34,258.39,19200.0,225.7915,225.7915,225.5209,225.5646,19200.0
2015-01-16 13:00:00,258.43,258.43,258.13,258.15,5900.0,225.5995,225.5995,225.3376,225.3551,5900.0
2015-01-16 13:05:00,258.16,258.52,258.16,258.44,15000.0,225.3638,225.6781,225.3638,225.6082,15000.0
2015-01-16 13:10:00,258.44,258.44,258.28,258.3,4400.0,225.6082,225.6082,225.4685,225.486,4400.0
2015-01-16 13:15:00,258.26,258.4,258.26,258.36,4300.0,225.4511,225.5733,225.4511,225.5384,4300.0
2015-01-16 13:20:00,258.23,258.32,258.05,258.2,14400.0,225.4249,225.5035,225.2678,225.3987,14400.0
2015-01-16 13:25:00,258.21,258.25,257.99,258.19,6900.0,225.4074,225.4424,225.2154,225.39,6900.0
2015-01-16 13:30:00,258.18,258.44,258.15,258.44,4800.0,225.3812,225.6082,225.3551,225.6082,4800.0
2015-01-16 13:35:00,258.48,258.52,258.33,258.49,8600.0,225.6431,225.6781,225.5122,225.6519,8600.0
2015-01-16 13:40:00,258.49,258.52,258.36,258.47,2800.0,225.6519,225.6781,225.5384,225.6344,2800.0
2015-01-16 13:45:00,258.42,258.63,258.39,258.61,6800.0,225.5908,225.7741,225.5646,225.7566,6800.0
2015-01-16 13:50:00,258.52,258.66,258.48,258.63,3800.0,225.6781,225.8003,225.6431,225.7741,3800.0
2015-01-16 13:55:00,258.67,258.69,258.59,258.66,4500.0,225.809,225.8265,225.7392,225.8003,4500.0
2015-01-16 14:00:00,258.65,258.69,258.56,258.62,2900.0,225.7915,225.8265,225.713,225.7653,2900.0
2015-01-16 14:05:00,258.62,258.66,258.5,258.51,3500.0,225.7653,225.8003,225.6606,225.6693,3500.0
2015-01-16 14:10:00,258.53,258.56,258.39,258.4,7700.0,225.6868,225.713,225.5646,225.5733,7700.0
2015-01-16 14:15:00,258.4,258.54,258.4,258.54,7100.0,225.5733,225.6955,225.5733,225.6955,7100.0
2015-01-16 14:20:00,258.48,258.53,258.47,258.52,4100.0,225.6431,225.6868,225.6344,225.6781,4100.0
2015-01-16 14:25:00,258.51,258.58,258.34,258.44,9600.0,225.6693,225.7304,225.5209,225.6082,9600.0
2015-01-16 14:30:00,258.44,258.44,258.27,258.38,6300.0,225.6082,225.6082,225.4598,225.5558,6300.0
2015-01-16 14:35:00,258.41,258.42,258.2,258.28,15000.0,225.582,225.5908,225.3987,225.4685,15000.0
2015-01-16 14:40:00,258.27,258.52,258.27,258.45,1000.0,225.4598,225.6781,225.4598,225.6169,1000.0
2015-01-16 14:45:00,258.46,258.49,258.43,258.43,2400.0,225.6257,225.6519,225.5995,225.5995,2400.0
2015-01-16 14:50:00,258.43,258.65,258.41,258.61,15500.0,225.5995,225.7915,225.582,225.7566,15500.0
2015-01-16 14:55:00,258.61,258.62,258.48,258.56,4800.0,225.7566,225.7653,225.6431,225.713,4800.0
2015-01-16 15:00:00,258.5,258.64,258.39,258.58,3900.0,225.6606,225.7828,225.5646,225.7304,3900.0
2015-01-16 15:05:00,258.61,258.62,258.45,258.52,5500.0,225.7566,225.7653,225.6169,225.6781,5500.0
2015-01-16 15:10:00,258.49,258.51,258.38,258.44,5000.0,225.6519,225.6693,225.5558,225.6082,5000.0
2015-01-16 15:15:00,258.44,258.61,258.39,258.53,12900.0,225.6082,225.7566,225.5646,225.6868,12900.0
2015-01-16 15:20:00,258.59,258.88,258.58,258.83,35900.0,225.7392,225.9923,225.7304,225.9487,35900.0
2015-01-16 15:25:00,258.77,258.84,258.72,258.8,8000.0,225.8963,225.9574,225.8526,225.9225,8000.0
2015-01-16 15:30:00,258.79,258.99,258.76,258.94,20100.0,225.9137,226.0883,225.8876,226.0447,20100.0
2015-01-16 15:35:00,258.96,259.33,258.95,259.33,8700.0,226.0622,226.3851,226.0534,226.3851,8700.0
2015-01-16 15:40:00,259.39,259.53,259.28,259.49,20000.0,226.4375,226.5597,226.3415,226.5248,20000.0
2015-01-16 15:45:00,259.52,259.92,259.52,259.83,122600.0,226.551,226.9002,226.551,226.8216,122600.0
2015-01-16 15:50:00,259.83,260.18,259.82,260.18,93600.0,226.8216,227.1272,226.8129,227.1272,93600.0
2015-01-16 15:55:00,260.16,260.35,260.0,260.0,159100.0,227.1097,227.2756,226.97,226.97,159100.0
2015-01-20 09:30:00,260.62,261.37,260.48,261.16,38600.0,227.5113,228.166,227.3891,227.9827,38600.0
2015-01-20 09:35:00,261.12,261.21,259.81,259.81,34600.0,227.9478,228.0263,226.8042,226.8042,34600.0
2015-01-20 09:40:00,259.83,259.83,259.29,259.75,18800.0,226.8216,226.8216,226.3502,226.7518,18800.0
2015-01-20 09:45:00,259.8,259.96,259.21,259.26,25400.0,226.7954,226.9351,226.2804,226.324,25400.0
2015-01-20 09:50:00,259.18,259.18,258.6,258.81,51500.0,226.2542,226.2542,225.7479,225.9312,51500.0
2015-01-20 09:55:00,258.74,258.88,258.55,258.77,7600.0,225.8701,225.9923,225.7042,225.8963,7600.0
2015-01-20 10:00:00,258.86,258.86,258.42,258.61,17100.0,225.9749,225.9749,225.5908,225.7566,17100.0
2015-01-20 10:05:00,258.59,259.02,258.51,258.93,8700.0,225.7392,226.1145,225.6693,226.036,8700.0
2015-01-20 10:10:00,259.08,259.18,258.85,258.87,13500.0,226.1669,226.2542,225.9661,225.9836,13500.0
2015-01-20 10:15:00,258.96,259.1,258.64,258.72,16400.0,226.0622,226.1844,225.7828,225.8526,16400.0
2015-01-20 10:20:00,258.82,259.34,258.8,259.34,12400.0,225.9399,226.3939,225.9225,226.3939,12400.0
2015-01-20 10:25:00,259.25,259.31,259.06,259.29,11100.0,226.3153,226.3677,226.1494,226.3502,11100.0
2015-01-20 10:30:00,259.19,259.3,258.51,258.57,16100.0,226.2629,226.359,225.6693,225.7217,16100.0
2015-01-20 10:35:00,258.65,258.66,258.3,258.3,9800.0,225.7915,225.8003,225.486,225.486,9800.0
2015-01-20 10:40:00,258.28,258.35,258.0,258.15,23900.0,225.4685,225.5296,225.2241,225.3551,23900.0
2015-01-20 10:45:00,258.14,258.51,258.1,258.5,8500.0,225.3463,225.6693,225.3114,225.6606,8500.0
2015-01-20 10:50:00,258.45,258.47,258.25,258.46,6400.0,225.6169,225.6344,225.4424,225.6257,6400.0
2015-01-20 10:55:00,258.51,258.52,258.16,258.39,15500.0,225.6693,225.6781,225.3638,225.5646,15500.0
2015-01-20 11:00:00,258.27,258.28,258.05,258.28,10700.0,225.4598,225.4685,225.2678,225.4685,10700.0
2015-01-20 11:05:00,258.25,258.5,258.11,258.39,5900.0,225.4424,225.6606,225.3201,225.5646,5900.0
2015-01-20 11:10:00,258.39,258.43,258.28,258.36,3900.0,225.5646,225.5995,225.4685,225.5384,3900.0
2015-01-20 11:15:00,258.42,258.47,258.17,258.38,9000.0,225.5908,225.6344,225.3725,225.5558,9000.0
2015-01-20 11:20:00,258.53,258.64,258.49,258.51,1800.0,225.6868,225.7828,225.6519,225.6693,1800.0
2015-01-20 11:25:00,258.55,258.55,258.18,258.42,23400.0,225.7042,225.7042,225.3812,225.5908,23400.0
2015-01-20 11:30:00,258.38,258.41,258.16,258.28,13600.0,225.5558,225.582,225.3638,225.4685,13600.0
2015-01-20 11:35:00,258.3,258.35,258.14,258.29,14200.0,225.486,225.5296,225.3463,225.4773,14200.0
2015-01-20 11:40:00,258.22,258.23,257.84,257.93,18200.0,225.4162,225.4249,225.0844,225.163,18200.0
2015-01-20 11:45:00,257.86,257.86,257.33,257.51,18000.0,225.1019,225.1019,224.6392,224.7964,18000.0
2015-01-20 11:50:00,257.49,257.52,257.37,257.52,7600.0,224.7789,224.8051,224.6741,224.8051,7600.0
2015-01-20 11:55:00,257.49,257.68,257.49,257.68,9800.0,224.7789,224.9448,224.7789,224.9448,9800.0
2015-01-20 12:00:00,257.66,257.78,257.66,257.67,11800.0,224.9273,225.0321,224.9273,224.936,11800.0
2015-01-20 12:05:00,257.65,258.06,257.65,258.04,5000.0,224.9186,225.2765,224.9186,225.259,5000.0
2015-01-20 12:10:00,258.07,258.16,257.97,258.11,6300.0,225.2852,225.3638,225.1979,225.3201,6300.0
2015-01-20 12:15:00,258.18,258.26,258.01,258.19,16700.0,225.3812,225.4511,225.2328,225.39,16700.0
2015-01-20 12:20:00,258.15,258.17,258.04,258.04,1500.0,225.3551,225.3725,225.259,225.259,1500.0
2015-01-20 12:25:00,257.98,258.21,257.98,258.16,3000.0,225.2067,225.4074,225.2067,225.3638,3000.0
2015-01-20 12:30:00,258.16,258.17,257.97,257.97,3300.0,225.3638,225.3725,225.1979,225.1979,3300.0
2015-01-20 12:35:00,257.96,258.02,257.79,258.02,2800.0,225.1892,225.2416,225.0408,225.2416,2800.0
2015-01-20 12:40:00,258.06,258.2,258.04,258.15,1900.0,225.2765,225.3987,225.259,225.3551,1900.0
2015-01-20 12:45:00,258.23,258.38,258.23,258.36,7000.0,225.4249,225.5558,225.4249,225.5384,7000.0
2015-01-20 12:50:00,258.36,258.36,258.05,258.07,7300.0,225.5384,225.5384,225.2678,225.2852,7300.0
2015-01-20 12:55:00,258.13,258.2,257.99,258.15,4400.0,225.3376,225.3987,225.2154,225.3551,4400.0
2015-01-20 13:00:00,258.17,258.21,258.14,258.14,6300.0,225.3725,225.4074,225.3463,225.3463,6300.0
2015-01-20 13:05:00,258.17,258.18,257.88,257.91,2000.0,225.3725,225.3812,225.1194,225.1455,2000.0
2015-01-20 13:10:00,257.77,258.1,257.77,257.9,12400.0,225.0233,225.3114,225.0233,225.1368,12400.0
2015-01-20 13:15:00,257.97,258.06,257.92,258.06,2000.0,225.1979,225.2765,225.1543,225.2765,2000.0
2015-01-20 13:20:00,258.1,258.64,258.08,258.48,9000.0,225.3114,225.7828,225.2939,225.6431,9000.0
2015-01-20 13:25:00,258.32,258.42,258.3,258.3,2000.0,225.5035,225.5908,225.486,225.486,2000.0
2015-01-20 13:30:00,258.36,258.5,258.36,258.43,2000.0,225.5384,225.6606,225.5384,225.5995,2000.0
2015-01-20 13:35:00,258.3,258.41,258.3,258.41,3000.0,225.486,225.582,225.486,225.582,3000.0
2015-01-20 13:40:00,258.34,258.34,258.16,258.26,3500.0,225.5209,225.5209,225.3638,225.4511,3500.0
2015-01-20 13:45:00,258.26,258.47,258.25,258.47,4700.0,225.4511,225.6344,225.4424,225.6344,4700.0
2015-01-20 13:50:00,258.43,258.45,258.24,258.35,5000.0,225.5995,225.6169,225.4336,225.5296,5000.0
2015-01-20 13:55:00,258.35,258.37,258.3,258.32,2200.0,225.5296,225.5471,225.486,225.5035,2200.0
2015-01-20 14:00:00,258.35,258.74,258.35,258.74,3600.0,225.5296,225.8701,225.5296,225.8701,3600.0
2015-01-20 14:05:00,258.69,258.84,258.58,258.8,13500.0,225.8265,225.9574,225.7304,225.9225,13500.0
2015-01-20 14:10:00,258.81,258.81,258.7,258.7,1200.0,225.9312,225.9312,225.8352,225.8352,1200.0
2015-01-20 14:15:00,258.78,258.78,258.57,258.63,3900.0,225.905,225.905,225.7217,225.7741,3900.0
2015-01-20 14:20:00,258.66,258.66,258.52,258.57,4100.0,225.8003,225.8003,225.6781,225.7217,4100.0
2015-01-20 14:25:00,258.57,258.61,258.43,258.61,4200.0,225.7217,225.7566,225.5995,225.7566,4200.0
2015-01-20 14:30:00,258.64,259.15,258.64,259.15,24200.0,225.7828,226.228,225.7828,226.228,24200.0
2015-01-20 14:35:00,259.16,259.3,259.16,259.29,5400.0,226.2367,226.359,226.2367,226.3502,5400.0
2015-01-20 14:40:00,259.28,259.68,259.28,259.55,4300.0,226.3415,226.6907,226.3415,226.5772,4300.0
2015-01-20 14:45:00,259.56,259.76,259.56,259.76,3300.0,226.5859,226.7605,226.5859,226.7605,3300.0
2015-01-20 14:50:00,259.78,259.8,259.52,259.52,7400.0,226.778,226.7954,226.551,226.551,7400.0
2015-01-20 14:55:00,259.56,259.72,259.56,259.72,5100.0,226.5859,226.7256,226.5859,226.7256,5100.0
2015-01-20 15:00:00,259.71,259.79,259.44,259.59,4300.0,226.7169,226.7867,226.4812,226.6121,4300.0
2015-01-20 15:05:00,259.57,259.67,259.57,259.66,3000.0,226.5947,226.682,226.5947,226.6732,3000.0
2015-01-20 15:10:00,259.57,259.68,259.57,259.66,10300.0,226.5947,226.6907,226.5947,226.6732,10300.0
2015-01-20 15:15:00,259.66,259.92,259.65,259.89,7800.0,226.6732,226.9002,226.6645,226.874,7800.0
2015-01-20 15:20:00,259.88,259.88,259.65,259.66,2500.0,226.8653,226.8653,226.6645,226.6732,2500.0
2015-01-20 15:25:00,259.75,259.78,259.59,259.6,2900.0,226.7518,226.778,226.6121,226.6208,2900.0
2015-01-20 15:30:00,259.62,259.75,259.25,259.39,141000.0,226.6383,226.7518,226.3153,226.4375,141000.0
2015-01-20 15:35:00,259.38,259.54,259.36,259.53,20400.0,226.4288,226.5685,226.4113,226.5597,20400.0
2015-01-20 15:40:00,259.53,259.69,259.49,259.62,20400.0,226.5597,226.6994,226.5248,226.6383,20400.0
2015-01-20 15:45:00,259.6,259.6,259.39,259.41,11400.0,226.6208,226.6208,226.4375,226.455,11400.0
2015-01-20 15:50:00,259.41,259.41,258.92,258.98,64400.0,226.455,226.455,226.0272,226.0796,64400.0
2015-01-20 15:55:00,258.99,259.52,258.92,259.33,106700.0,226.0883,226.551,226.0272,226.3851,106700.0
2015-01-21 09:30:00,258.66,259.01,258.38,258.53,31400.0,225.8003,226.1058,225.5558,225.6868,31400.0
2015-01-21 09:35:00,258.3,260.31,258.15,260.31,41100.0,225.486,227.2407,225.3551,227.2407,41100.0
2015-01-21 09:40:00,260.25,260.91,260.09,260.23,27400.0,227.1883,227.7644,227.0486,227.1708,27400.0
2015-01-21 09:45:00,260.34,260.34,259.67,259.89,49100.0,227.2668,227.2668,226.682,226.874,49100.0
2015-01-21 09:50:00,259.93,260.17,259.92,260.01,18800.0,226.9089,227.1184,226.9002,226.9788,18800.0
2015-01-21 09:55:00,260.08,260.32,259.99,260.21,20800.0,227.0399,227.2494,226.9613,227.1534,20800.0
2015-01-21 10:00:00,260.27,260.54,260.09,260.29,21300.0,227.2057,227.4414,227.0486,227.2232,21300.0
2015-01-21 10:05:00,260.22,260.47,259.89,260.05,32300.0,227.1621,227.3803,226.874,227.0137,32300.0
2015-01-21 10:10:00,260.07,260.28,259.79,260.18,11400.0,227.0311,227.2145,226.7867,227.1272,11400.0
2015-01-21 10:15:00,260.16,260.45,260.11,260.38,16700.0,227.1097,227.3629,227.0661,227.3018,16700.0
2015-01-21 10:20:00,260.42,260.47,260.1,260.33,8700.0,227.3367,227.3803,227.0573,227.2581,8700.0
2015-01-21 10:25:00,260.29,260.55,260.16,260.41,15800.0,227.2232,227.4502,227.1097,227.3279,15800.0
2015-01-21 10:30:00,260.51,260.61,260.32,260.49,4000.0,227.4152,227.5025,227.2494,227.3978,4000.0
2015-01-21 10:35:00,260.49,260.49,260.21,260.22,2800.0,227.3978,227.3978,227.1534,227.1621,2800.0
2015-01-21 10:40:00,260.24,260.36,260.21,260.35,3400.0,227.1795,227.2843,227.1534,227.2756,3400.0
2015-01-21 10:45:00,260.4,260.96,260.38,260.92,13900.0,227.3192,227.8081,227.3018,227.7732,13900.0
2015-01-21 10:50:00,261.06,261.39,260.9,261.37,25200.0,227.8954,228.1835,227.7557,228.166,25200.0
2015-01-21 10:55:00,261.35,261.4,261.21,261.27,19800.0,228.1485,228.1922,228.0263,228.0787,19800.0
2015-01-21 11:00:00,261.33,261.56,261.19,261.19,20300.0,228.1311,228.3319,228.0089,228.0089,20300.0
2015-01-21 11:05:00,261.21,261.27,260.93,260.98,23400.0,228.0263,228.0787,227.7819,227.8255,23400.0
2015-01-21 11:10:00,260.98,261.07,260.93,261.03,11900.0,227.8255,227.9041,227.7819,227.8692,11900.0
2015-01-21 11:15:00,261.07,261.07,260.66,260.76,39300.0,227.9041,227.9041,227.5462,227.6335,39300.0
2015-01-21 11:20:00,260.69,260.69,260.46,260.6,4400.0,227.5724,227.5724,227.3716,227.4938,4400.0
2015-01-21 11:25:00,260.57,260.68,260.46,260.56,310300.0,227.4676,227.5636,227.3716,227.4589,310300.0
2015-01-21 11:30:00,260.69,260.83,260.56,260.79,44300.0,227.5724,227.6946,227.4589,227.6597,44300.0
2015-01-21 11:35:00,260.79,260.87,260.45,260.53,78400.0,227.6597,227.7295,227.3629,227.4327,78400.0
2015-01-21 11:40:00,260.6,260.64,260.43,260.5,56500.0,227.4938,227.5287,227.3454,227.4065,56500.0
2015-01-21 11:45:00,260.61,260.75,260.61,260.74,2100.0,227.5025,227.6248,227.5025,227.616,2100.0
2015-01-21 11:50:00,260.76,260.94,260.76,260.81,28100.0,227.6335,227.7906,227.6335,227.6771,28100.0
2015-01-21 11:55:00,260.81,261.01,260.81,260.82,33000.0,227.6771,227.8517,227.6771,227.6859,33000.0
2015-01-21 12:00:00,260.81,260.95,260.78,260.9,21800.0,227.6771,227.7993,227.6509,227.7557,21800.0
2015-01-21 12:05:00,260.98,261.0,260.65,260.7,22000.0,227.8255,227.843,227.5375,227.5811,22000.0
2015-01-21 12:10:00,260.75,260.9,260.69,260.9,7900.0,227.6248,227.7557,227.5724,227.7557,7900.0
2015-01-21 12:15:00,261.11,261.12,260.99,261.03,7800.0,227.939,227.9478,227.8343,227.8692,7800.0
2015-01-21 12:20:00,261.01,261.08,260.93,260.93,5400.0,227.8517,227.9128,227.7819,227.7819,5400.0
2015-01-21 12:25:00,260.94,261.11,260.92,261.11,9800.0,227.7906,227.939,227.7732,227.939,9800.0
2015-01-21 12:30:00,261.15,261.19,260.81,260.81,18300.0,227.9739,228.0089,227.6771,227.6771,18300.0
2015-01-21 12:35:00,260.82,260.92,260.75,260.9,2700.0,227.6859,227.7732,227.6248,227.7557,2700.0
2015-01-21 12:40:00,260.85,260.96,260.83,260.92,11200.0,227.7121,227.8081,227.6946,227.7732,11200.0
2015-01-21 12:45:00,260.91,261.13,260.9,261.06,8400.0,227.7644,227.9565,227.7557,227.8954,8400.0
2015-01-21 12:50:00,260.98,261.05,260.34,260.41,39900.0,227.8255,227.8866,227.2668,227.3279,39900.0
2015-01-21 12:55:00,260.5,260.62,260.5,260.62,1100.0,227.4065,227.5113,227.4065,227.5113,1100.0
2015-01-21 13:00:00,260.58,260.8,260.45,260.73,16500.0,227.4764,227.6684,227.3629,227.6073,16500.0
2015-01-21 13:05:00,260.7,260.7,260.56,260.62,2200.0,227.5811,227.5811,227.4589,227.5113,2200.0
2015-01-21 13:10:00,260.72,260.75,260.56,260.66,3800.0,227.5986,227.6248,227.4589,227.5462,3800.0
2015-01-21 13:15:00,260.77,260.79,260.67,260.75,1000.0,227.6422,227.6597,227.5549,227.6248,1000.0
2015-01-21 13:20:00,260.72,260.8,260.6,260.6,3100.0,227.5986,227.6684,227.4938,227.4938,3100.0
2015-01-21 13:25:00,260.67,260.68,260.12,260.2,9300.0,227.5549,227.5636,227.0748,227.1446,9300.0
2015-01-21 13:30:00,260.14,260.14,259.87,259.87,24600.0,227.0922,227.0922,226.8565,226.8565,24600.0
2015-01-21 13:35:00,259.87,260.03,259.78,260.0,17400.0,226.8565,226.9962,226.778,226.97,17400.0
2015-01-21 13:40:00,259.99,260.09,259.93,260.05,34800.0,226.9613,227.0486,226.9089,227.0137,34800.0
2015-01-21 13:45:00,260.08,260.14,259.92,259.92,26300.0,227.0399,227.0922,226.9002,226.9002,26300.0
2015-01-21 13:50:00,259.91,259.99,259.85,259.86,14500.0,226.8915,226.9613,226.8391,226.8478,14500.0
2015-01-21 13:55:00,259.86,259.87,259.59,259.72,22400.0,226.8478,226.8565,226.6121,226.7256,22400.0
2015-01-21 14:00:00,259.67,259.74,259.5,259.72,2800.0,226.682,226.7431,226.5336,226.7256,2800.0
2015-01-21 14:05:00,259.71,259.8,259.7,259.73,5800.0,226.7169,226.7954,226.7081,226.7343,5800.0
2015-01-21 14:10:00,259.61,259.97,259.61,259.97,3600.0,226.6296,226.9438,226.6296,226.9438,3600.0
2015-01-21 14:15:00,260.0,260.11,259.89,259.96,6800.0,226.97,227.0661,226.874,226.9351,6800.0
2015-01-21 14:20:00,259.99,260.19,259.95,260.09,3900.0,226.9613,227.1359,226.9264,227.0486,3900.0
2015-01-21 14:25:00,260.15,260.25,259.97,260.02,10000.0,227.101,227.1883,226.9438,226.9875,10000.0
2015-01-21 14:30:00,260.09,260.19,260.09,260.14,5600.0,227.0486,227.1359,227.0486,227.0922,5600.0
2015-01-21 14:35:00,260.13,260.14,259.92,259.92,8700.0,227.0835,227.0922,226.9002,226.9002,8700.0
2015-01-21 14:40:00,259.89,260.25,259.81,260.23,4700.0,226.874,227.1883,226.8042,227.1708,4700.0
2015-01-21 14:45:00,260.25,260.4,260.25,260.37,4400.0,227.1883,227.3192,227.1883,227.293,4400.0
2015-01-21 14:50:00,260.51,260.59,260.39,260.45,14000.0,227.4152,227.4851,227.3105,227.3629,14000.0
2015-01-21 14:55:00,260.51,260.72,260.49,260.65,16600.0,227.4152,227.5986,227.3978,227.5375,16600.0
2015-01-21 15:00:00,260.67,260.68,260.49,260.49,19200.0,227.5549,227.5636,227.3978,227.3978,19200.0
2015-01-21 15:05:00,260.47,260.49,260.08,260.08,8600.0,227.3803,227.3978,227.0399,227.0399,8600.0
2015-01-21 15:10:00,260.08,260.28,259.94,260.25,6300.0,227.0399,227.2145,226.9177,227.1883,6300.0
2015-01-21 15:15:00,260.35,260.72,260.32,260.68,18600.0,227.2756,227.5986,227.2494,227.5636,18600.0
2015-01-21 15:20:00,260.64,260.7,260.54,260.59,8300.0,227.5287,227.5811,227.4414,227.4851,8300.0
2015-01-21 15:25:00,260.59,260.69,260.54,260.56,8800.0,227.4851,227.5724,227.4414,227.4589,8800.0
2015-01-21 15:30:00,260.58,260.8,260.52,260.76,10600.0,227.4764,227.6684,227.424,227.6335,10600.0
2015-01-21 15:35:00,260.73,260.83,260.63,260.74,15300.0,227.6073,227.6946,227.52,227.616,15300.0
2015-01-21 15:40:00,260.79,260.83,260.67,260.69,5200.0,227.6597,227.6946,227.5549,227.5724,5200.0
2015-01-21 15:45:00,260.72,260.9,260.72,260.88,25900.0,227.5986,227.7557,227.5986,227.7382,25900.0
2015-01-21 15:50:00,260.91,260.97,260.83,260.89,41100.0,227.7644,227.8168,227.6946,227.747,41100.0
2015-01-21 15:55:00,260.94,261.12,260.9,261.12,70500.0,227.7906,227.9478,227.7557,227.9478,70500.0
2015-01-22 09:30:00,262.77,263.27,262.24,262.33,61600.0,229.3881,229.8246,228.9255,229.004,61600.0
2015-01-22 09:35:00,262.28,262.28,261.66,261.89,31900.0,228.9604,228.9604,228.4191,228.6199,31900.0
2015-01-22 09:40:00,261.79,261.79,260.9,261.44,25500.0,228.5326,228.5326,227.7557,228.2271,25500.0
2015-01-22 09:45:00,261.48,261.69,260.23,260.56,28600.0,228.262,228.4453,227.1708,227.4589,28600.0
2015-01-22 09:50:00,260.58,261.45,260.41,261.45,9300.0,227.4764,228.2358,227.3279,228.2358,9300.0
2015-01-22 09:55:00,261.41,261.56,260.92,261.44,16300.0,228.2009,228.3319,227.7732,228.2271,16300.0
2015-01-22 10:00:00,261.45,261.89,261.39,261.57,11700.0,228.2358,228.6199,228.1835,228.3406,11700.0
2015-01-22 10:05:00,261.6,261.88,261.42,261.65,6800.0,228.3668,228.6112,228.2096,228.4104,6800.0
2015-01-22 10:10:00,261.67,262.09,261.58,262.05,13100.0,228.4279,228.7945,228.3493,228.7596,13100.0
2015-01-22 10:15:00,262.02,262.68,262.02,262.68,2500.0,228.7334,229.3096,228.7334,229.3096,2500.0
2015-01-22 10:20:00,262.72,262.97,262.72,262.86,7500.0,229.3445,229.5627,229.3445,229.4667,7500.0
2015-01-22 10:25:00,263.0,263.05,262.76,262.98,15000.0,229.5889,229.6326,229.3794,229.5715,15000.0
2015-01-22 10:30:00,263.0,263.16,262.88,262.99,54900.0,229.5889,229.7286,229.4842,229.5802,54900.0
2015-01-22 10:35:00,262.94,263.18,262.94,263.0,41100.0,229.5365,229.7461,229.5365,229.5889,41100.0
2015-01-22 10:40:00,263.05,263.64,263.05,263.53,67400.0,229.6326,230.1476,229.6326,230.0516,67400.0
2015-01-22 10:45:00,263.58,263.73,263.55,263.59,8200.0,230.0952,230.2262,230.069,230.104,8200.0
2015-01-22 10:50:00,263.64,263.87,263.63,263.7,29900.0,230.1476,230.3484,230.1389,230.2,29900.0
2015-01-22 10:55:00,263.69,264.21,263.69,264.07,50600.0,230.1913,230.6452,230.1913,230.523,50600.0
2015-01-22 11:00:00,264.05,264.19,263.54,263.66,40400.0,230.5055,230.6277,230.0603,230.1651,40400.0
2015-01-22 11:05:00,263.62,263.62,263.25,263.38,9700.0,230.1302,230.1302,229.8072,229.9206,9700.0
2015-01-22 11:10:00,263.29,263.35,263.1,263.27,15900.0,229.8421,229.8945,229.6762,229.8246,15900.0
2015-01-22 11:15:00,263.23,263.37,263.19,263.23,5800.0,229.7897,229.9119,229.7548,229.7897,5800.0
2015-01-22 11:20:00,263.29,263.61,263.29,263.57,8600.0,229.8421,230.1214,229.8421,230.0865,8600.0
2015-01-22 11:25:00,263.61,263.65,263.53,263.6,6600.0,230.1214,230.1563,230.0516,230.1127,6600.0
2015-01-22 11:30:00,263.63,263.72,263.29,263.39,11300.0,230.1389,230.2175,229.8421,229.9294,11300.0
2015-01-22 11:35:00,263.43,263.5,263.21,263.32,8700.0,229.9643,230.0254,229.7722,229.8683,8700.0
2015-01-22 11:40:00,263.31,263.39,263.12,263.18,5300.0,229.8595,229.9294,229.6937,229.7461,5300.0
2015-01-22 11:45:00,263.2,263.2,263.05,263.09,2100.0,229.7635,229.7635,229.6326,229.6675,2100.0
2015-01-22 11:50:00,263.06,263.07,262.8,262.9,8700.0,229.6413,229.65,229.4143,229.5016,8700.0
2015-01-22 11:55:00,262.93,263.18,262.93,263.18,3300.0,229.5278,229.7461,229.5278,229.7461,3300.0
2015-01-22 12:00:00,263.19,263.28,263.06,263.08,16700.0,229.7548,229.8333,229.6413,229.6588,16700.0
2015-01-22 12:05:00,263.15,263.24,263.01,263.05,20200.0,229.7199,229.7984,229.5976,229.6326,20200.0
2015-01-22 12:10:00,263.09,263.42,263.04,263.26,2100.0,229.6675,229.9556,229.6238,229.8159,2100.0
2015-01-22 12:15:00,263.22,263.34,263.22,263.27,5500.0,229.781,229.8857,229.781,229.8246,5500.0
2015-01-22 12:20:00,263.41,263.59,263.41,263.57,1500.0,229.9468,230.104,229.9468,230.0865,1500.0
2015-01-22 12:25:00,263.61,263.62,263.55,263.58,2600.0,230.1214,230.1302,230.069,230.0952,2600.0
2015-01-22 12:30:00,263.56,263.58,263.34,263.41,1200.0,230.0778,230.0952,229.8857,229.9468,1200.0
2015-01-22 12:35:00,263.4,263.51,263.36,263.47,1100.0,229.9381,230.0341,229.9032,229.9992,1100.0
2015-01-22 12:40:00,263.46,263.56,263.44,263.56,1000.0,229.9905,230.0778,229.973,230.0778,1000.0
2015-01-22 12:45:00,263.53,263.64,263.4,263.63,24200.0,230.0516,230.1476,229.9381,230.1389,24200.0
2015-01-22 12:50:00,263.63,263.68,263.25,263.31,43000.0,230.1389,230.1825,229.8072,229.8595,43000.0
2015-01-22 12:55:00,263.32,263.45,263.23,263.45,6700.0,229.8683,229.9818,229.7897,229.9818,6700.0
2015-01-22 13:00:00,263.48,263.76,263.45,263.76,4400.0,230.0079,230.2524,229.9818,230.2524,4400.0
2015-01-22 13:05:00,263.74,263.74,263.65,263.65,400.0,230.2349,230.2349,230.1563,230.1563,400.0
2015-01-22 13:10:00,263.74,263.74,263.63,263.64,4700.0,230.2349,230.2349,230.1389,230.1476,4700.0
2015-01-22 13:15:00,263.64,263.65,263.45,263.52,1400.0,230.1476,230.1563,229.9818,230.0429,1400.0
2015-01-22 13:20:00,263.41,263.54,263.41,263.54,5800.0,229.9468,230.0603,229.9468,230.0603,5800.0
2015-01-22 13:25:00,263.55,263.56,263.42,263.5,8900.0,230.069,230.0778,229.9556,230.0254,8900.0
2015-01-22 13:30:00,263.52,263.71,263.51,263.7,9900.0,230.0429,230.2087,230.0341,230.2,9900.0
2015-01-22 13:35:00,263.69,263.73,263.55,263.73,4200.0,230.1913,230.2262,230.069,230.2262,4200.0
2015-01-22 13:40:00,263.76,264.01,263.75,263.91,3600.0,230.2524,230.4706,230.2436,230.3833,3600.0
2015-01-22 13:45:00,264.0,264.01,263.86,263.94,3000.0,230.4619,230.4706,230.3397,230.4095,3000.0
2015-01-22 13:50:00,263.94,263.99,263.93,263.98,1900.0,230.4095,230.4532,230.4008,230.4444,1900.0
2015-01-22 13:55:00,263.95,264.01,263.85,264.0,6800.0,230.4182,230.4706,230.3309,230.4619,6800.0
2015-01-22 14:00:00,264.02,264.26,264.02,264.16,19200.0,230.4793,230.6889,230.4793,230.6016,19200.0
2015-01-22 14:05:00,264.15,264.15,263.88,264.03,10600.0,230.5928,230.5928,230.3571,230.4881,10600.0
2015-01-22 14:10:00,264.05,264.15,263.98,264.11,6300.0,230.5055,230.5928,230.4444,230.5579,6300.0
2015-01-22 14:15:00,264.2,264.48,264.19,264.47,21200.0,230.6365,230.8809,230.6277,230.8722,21200.0
2015-01-22 14:20:00,264.48,264.48,264.31,264.33,24800.0,230.8809,230.8809,230.7325,230.75,24800.0
2015-01-22 14:25:00,264.33,264.55,264.33,264.53,14000.0,230.75,230.942,230.75,230.9245,14000.0
2015-01-22 14:30:00,264.55,264.97,264.54,264.85,29800.0,230.942,231.3087,230.9333,231.2039,29800.0
2015-01-22 14:35:00,264.89,265.06,264.87,265.06,5000.0,231.2388,231.3872,231.2214,231.3872,5000.0
2015-01-22 14:40:00,265.06,265.11,264.91,265.02,13500.0,231.3872,231.4309,231.2563,231.3523,13500.0
2015-01-22 14:45:00,265.03,265.32,265.03,265.25,21100.0,231.361,231.6142,231.361,231.5531,21100.0
2015-01-22 14:50:00,265.23,265.42,265.18,265.41,11600.0,231.5356,231.7015,231.492,231.6928,11600.0
2015-01-22 14:55:00,265.43,265.6,265.37,265.58,23100.0,231.7102,231.8586,231.6578,231.8412,23100.0
2015-01-22 15:00:00,265.59,265.8,265.54,265.68,11500.0,231.8499,232.0332,231.8062,231.9285,11500.0
2015-01-22 15:05:00,265.65,265.75,265.61,265.72,6700.0,231.9023,231.9896,231.8673,231.9634,6700.0
2015-01-22 15:10:00,265.75,265.81,265.64,265.71,10000.0,231.9896,232.0419,231.8935,231.9546,10000.0
2015-01-22 15:15:00,265.73,265.88,265.69,265.88,20800.0,231.9721,232.103,231.9372,232.103,20800.0
2015-01-22 15:20:00,265.9,265.91,265.58,265.58,9800.0,232.1205,232.1292,231.8412,231.8412,9800.0
2015-01-22 15:25:00,265.61,265.79,265.49,265.78,5200.0,231.8673,232.0245,231.7626,232.0158,5200.0
2015-01-22 15:30:00,265.8,265.81,265.69,265.78,17200.0,232.0332,232.0419,231.9372,232.0158,17200.0
2015-01-22 15:35:00,265.73,265.77,265.55,265.72,7100.0,231.9721,232.007,231.815,231.9634,7100.0
2015-01-22 15:40:00,265.73,265.74,265.54,265.64,5000.0,231.9721,231.9808,231.8062,231.8935,5000.0
2015-01-22 15:45:00,265.66,265.69,265.57,265.61,14000.0,231.911,231.9372,231.8324,231.8673,14000.0
2015-01-22 15:50:00,265.56,265.59,265.38,265.5,25800.0,231.8237,231.8499,231.6666,231.7713,25800.0
2015-01-22 15:55:00,265.51,265.91,265.48,265.9,162500.0,231.7801,232.1292,231.7539,232.1205,162500.0
2015-01-23 09:30:00,265.77,266.11,265.22,265.67,52500.0,232.007,232.3038,231.5269,231.9197,52500.0
2015-01-23 09:35:00,265.75,266.22,265.45,265.72,56400.0,231.9896,232.3999,231.7277,231.9634,56400.0
2015-01-23 09:40:00,265.72,265.73,265.25,265.64,19400.0,231.9634,231.9721,231.5531,231.8935,19400.0
2015-01-23 09:45:00,265.59,266.02,265.5,265.75,18200.0,231.8499,232.2253,231.7713,231.9896,18200.0
2015-01-23 09:50:00,265.71,265.76,265.36,265.37,14000.0,231.9546,231.9983,231.6491,231.6578,14000.0
2015-01-23 09:55:00,265.35,265.56,265.2,265.52,14200.0,231.6404,231.8237,231.5094,231.7888,14200.0
2015-01-23 10:00:00,265.57,265.95,265.57,265.62,17700.0,231.8324,232.1642,231.8324,231.8761,17700.0
2015-01-23 10:05:00,265.71,265.96,265.55,265.66,14800.0,231.9546,232.1729,231.815,231.911,14800.0
2015-01-23 10:10:00,265.63,265.71,265.43,265.48,14200.0,231.8848,231.9546,231.7102,231.7539,14200.0
2015-01-23 10:15:00,265.26,265.27,265.12,265.23,9000.0,231.5618,231.5705,231.4396,231.5356,9000.0
2015-01-23 10:20:00,265.22,265.48,265.18,265.28,6400.0,231.5269,231.7539,231.492,231.5793,6400.0
2015-01-23 10:25:00,265.33,265.43,265.2,265.43,5500.0,231.6229,231.7102,231.5094,231.7102,5500.0
2015-01-23 10:30:00,265.43,265.43,265.27,265.32,3900.0,231.7102,231.7102,231.5705,231.6142,3900.0
2015-01-23 10:35:00,265.3,265.36,265.05,265.16,17600.0,231.5967,231.6491,231.3785,231.4745,17600.0
2015-01-23 10:40:00,265.2,265.21,264.98,265.04,10200.0,231.5094,231.5182,231.3174,231.3698,10200.0
2015-01-23 10:45:00,265.02,265.07,264.79,265.02,24300.0,231.3523,231.3959,231.1515,231.3523,24300.0
2015-01-23 10:50:00,265.06,265.64,264.98,265.64,19200.0,231.3872,231.8935,231.3174,231.8935,19200.0
2015-01-23 10:55:00,265.64,266.07,265.58,265.94,39200.0,231.8935,232.2689,231.8412,232.1554,39200.0
2015-01-23 11:00:00,265.84,266.15,265.83,266.06,33800.0,232.0681,232.3387,232.0594,232.2602,33800.0
2015-01-23 11:05:00,266.11,266.11,265.79,265.79,7900.0,232.3038,232.3038,232.0245,232.0245,7900.0
2015-01-23 11:10:00,265.86,265.89,265.55,265.55,6300.0,232.0856,232.1118,231.815,231.815,6300.0
2015-01-23 11:15:00,265.61,265.84,265.6,265.82,2300.0,231.8673,232.0681,231.8586,232.0507,2300.0
2015-01-23 11:20:00,265.82,266.12,265.78,266.11,4600.0,232.0507,232.3126,232.0158,232.3038,4600.0
2015-01-23 11:25:00,266.16,266.21,266.06,266.17,4300.0,232.3475,232.3911,232.2602,232.3562,4300.0
2015-01-23 11:30:00,266.15,266.15,265.82,265.86,2600.0,232.3387,232.3387,232.0507,232.0856,2600.0
2015-01-23 11:35:00,265.85,265.87,265.73,265.78,6900.0,232.0769,232.0943,231.9721,232.0158,6900.0
2015-01-23 11:40:00,265.74,265.74,265.66,265.66,1700.0,231.9808,231.9808,231.911,231.911,1700.0
2015-01-23 11:45:00,265.7,265.81,265.7,265.8,2000.0,231.9459,232.0419,231.9459,232.0332,2000.0
2015-01-23 11:50:00,265.66,265.72,265.4,265.46,9200.0,231.911,231.9634,231.684,231.7364,9200.0
2015-01-23 11:55:00,265.4,265.45,265.27,265.35,13000.0,231.684,231.7277,231.5705,231.6404,13000.0
2015-01-23 12:00:00,265.33,265.45,265.32,265.4,1700.0,231.6229,231.7277,231.6142,231.684,1700.0
2015-01-23 12:05:00,265.42,265.52,265.4,265.52,700.0,231.7015,231.7888,231.684,231.7888,700.0
2015-01-23 12:10:00,265.43,265.86,265.43,265.82,9600.0,231.7102,232.0856,231.7102,232.0507,9600.0
2015-01-23 12:15:00,265.76,265.76,265.34,265.34,6600.0,231.9983,231.9983,231.6316,231.6316,6600.0
2015-01-23 12:20:00,265.29,265.45,265.15,265.42,3500.0,231.588,231.7277,231.4658,231.7015,3500.0
2015-01-23 12:25:00,265.48,265.6,265.48,265.53,1400.0,231.7539,231.8586,231.7539,231.7975,1400.0
2015-01-23 12:30:00,265.55,265.71,265.5,265.62,2300.0,231.815,231.9546,231.7713,231.8761,2300.0
2015-01-23 12:35:00,265.6,265.88,265.59,265.7,6400.0,231.8586,232.103,231.8499,231.9459,6400.0
2015-01-23 12:40:00,265.72,265.72,265.67,265.7,1000.0,231.9634,231.9634,231.9197,231.9459,1000.0
2015-01-23 12:45:00,265.65,265.73,265.61,265.62,1900.0,231.9023,231.9721,231.8673,231.8761,1900.0
2015-01-23 12:50:00,265.59,265.71,265.53,265.61,15500.0,231.8499,231.9546,231.7975,231.8673,15500.0
2015-01-23 12:55:00,265.5,265.6,265.4,265.55,7300.0,231.7713,231.8586,231.684,231.815,7300.0
2015-01-23 13:00:00,265.56,265.59,265.42,265.5,6100.0,231.8237,231.8499,231.7015,231.7713,6100.0
2015-01-23 13:05:00,265.51,265.57,265.45,265.57,3800.0,231.7801,231.8324,231.7277,231.8324,3800.0
2015-01-23 13:10:00,265.59,265.67,265.56,265.65,3000.0,231.8499,231.9197,231.8237,231.9023,3000.0
2015-01-23 13:15:00,265.53,265.53,265.19,265.28,8700.0,231.7975,231.7975,231.5007,231.5793,8700.0
2015-01-23 13:20:00,265.22,265.31,265.22,265.27,2100.0,231.5269,231.6055,231.5269,231.5705,2100.0
2015-01-23 13:25:00,265.28,265.38,265.19,265.26,13400.0,231.5793,231.6666,231.5007,231.5618,13400.0
2015-01-23 13:30:00,265.2,265.36,265.2,265.32,2700.0,231.5094,231.6491,231.5094,231.6142,2700.0
2015-01-23 13:35:00,265.33,265.46,265.3,265.46,1400.0,231.6229,231.7364,231.5967,231.7364,1400.0
2015-01-23 13:40:00,265.46,265.66,265.45,265.61,9000.0,231.7364,231.911,231.7277,231.8673,9000.0
2015-01-23 13:45:00,265.53,265.6,265.45,265.57,7100.0,231.7975,231.8586,231.7277,231.8324,7100.0
2015-01-23 13:50:00,265.58,265.61,265.49,265.58,8200.0,231.8412,231.8673,231.7626,231.8412,8200.0
2015-01-23 13:55:00,265.52,265.52,265.39,265.39,700.0,231.7888,231.7888,231.6753,231.6753,700.0
2015-01-23 14:00:00,265.44,265.46,265.35,265.39,3200.0,231.7189,231.7364,231.6404,231.6753,3200.0
2015-01-23 14:05:00,265.33,265.39,265.25,265.36,4100.0,231.6229,231.6753,231.5531,231.6491,4100.0
2015-01-23 14:10:00,265.4,265.4,265.3,265.3,2200.0,231.684,231.684,231.5967,231.5967,2200.0
2015-01-23 14:15:00,265.28,265.34,265.11,265.2,9300.0,231.5793,231.6316,231.4309,231.5094,9300.0
2015-01-23 14:20:00,265.19,265.26,265.19,265.25,2700.0,231.5007,231.5618,231.5007,231.5531,2700.0
2015-01-23 14:25:00,265.21,265.37,265.2,265.32,5200.0,231.5182,231.6578,231.5094,231.6142,5200.0
2015-01-23 14:30:00,265.32,265.32,265.16,265.29,4000.0,231.6142,231.6142,231.4745,231.588,4000.0
2015-01-23 14:35:00,265.24,265.24,264.98,265.08,12900.0,231.5444,231.5444,231.3174,231.4047,12900.0
2015-01-23 14:40:00,265.14,265.19,265.13,265.16,2400.0,231.4571,231.5007,231.4483,231.4745,2400.0
2015-01-23 14:45:00,265.17,265.17,264.97,265.02,18800.0,231.4832,231.4832,231.3087,231.3523,18800.0
2015-01-23 14:50:00,265.0,265.06,264.91,265.05,5700.0,231.3348,231.3872,231.2563,231.3785,5700.0
2015-01-23 14:55:00,265.04,265.12,264.91,264.94,15100.0,231.3698,231.4396,231.2563,231.2825,15100.0
2015-01-23 15:00:00,264.96,265.0,264.8,264.92,10500.0,231.2999,231.3348,231.1602,231.265,10500.0
2015-01-23 15:05:00,264.89,265.02,264.73,264.97,12700.0,231.2388,231.3523,231.0991,231.3087,12700.0
2015-01-23 15:10:00,264.99,265.09,264.86,264.91,10400.0,231.3261,231.4134,231.2126,231.2563,10400.0
2015-01-23 15:15:00,264.91,265.01,264.8,264.96,24100.0,231.2563,231.3436,231.1602,231.2999,24100.0
2015-01-23 15:20:00,264.98,265.02,264.83,264.99,11100.0,231.3174,231.3523,231.1864,231.3261,11100.0
2015-01-23 15:25:00,265.01,265.14,264.95,265.11,11800.0,231.3436,231.4571,231.2912,231.4309,11800.0
2015-01-23 15:30:00,265.08,265.09,264.78,264.93,23500.0,231.4047,231.4134,231.1428,231.2737,23500.0
2015-01-23 15:35:00,264.89,265.03,264.78,264.78,11700.0,231.2388,231.361,231.1428,231.1428,11700.0
2015-01-23 15:40:00,264.79,264.99,264.77,264.95,15500.0,231.1515,231.3261,231.1341,231.2912,15500.0
2015-01-23 15:45:00,264.9,265.01,264.8,264.87,54000.0,231.2475,231.3436,231.1602,231.2214,54000.0
2015-01-23 15:50:00,264.87,264.91,264.67,264.78,24700.0,231.2214,231.2563,231.0468,231.1428,24700.0
2015-01-23 15:55:00,264.75,264.75,264.43,264.57,88000.0,231.1166,231.1166,230.8373,230.9595,88000.0
2015-01-26 09:30:00,264.46,264.72,264.06,264.2,75900.0,230.8634,231.0904,230.5143,230.6365,75900.0
2015-01-26 09:35:00,264.17,264.47,263.92,263.94,45800.0,230.6103,230.8722,230.392,230.4095,45800.0
2015-01-26 09:40:00,264.01,264.26,263.69,263.8,26700.0,230.4706,230.6889,230.1913,230.2873,26700.0
2015-01-26 09:45:00,263.68,263.84,263.48,263.66,70200.0,230.1825,230.3222,230.0079,230.1651,70200.0
2015-01-26 09:50:00,263.62,264.56,263.52,264.53,44600.0,230.1302,230.9507,230.0429,230.9245,44600.0
2015-01-26 09:55:00,264.54,264.7,264.36,264.63,13700.0,230.9333,231.073,230.7761,231.0118,13700.0
2015-01-26 10:00:00,264.73,264.99,264.6,264.99,66500.0,231.0991,231.3261,230.9857,231.3261,66500.0
2015-01-26 10:05:00,265.04,265.51,265.04,265.36,72300.0,231.3698,231.7801,231.3698,231.6491,72300.0
2015-01-26 10:10:00,265.37,265.43,265.23,265.24,23500.0,231.6578,231.7102,231.5356,231.5444,23500.0
2015-01-26 10:15:00,265.31,265.37,264.89,264.91,10700.0,231.6055,231.6578,231.2388,231.2563,10700.0
2015-01-26 10:20:00,265.04,265.09,264.9,265.01,3800.0,231.3698,231.4134,231.2475,231.3436,3800.0
2015-01-26 10:25:00,265.16,265.26,265.1,265.2,10500.0,231.4745,231.5618,231.4221,231.5094,10500.0
2015-01-26 10:30:00,265.26,265.29,265.01,265.15,5500.0,231.5618,231.588,231.3436,231.4658,5500.0
2015-01-26 10:35:00,265.12,265.45,265.12,265.4,9400.0,231.4396,231.7277,231.4396,231.684,9400.0
2015-01-26 10:40:00,265.54,265.83,265.54,265.65,22200.0,231.8062,232.0594,231.8062,231.9023,22200.0
2015-01-26 10:45:00,265.73,265.89,265.67,265.69,16000.0,231.9721,232.1118,231.9197,231.9372,16000.0
2015-01-26 10:50:00,265.76,265.93,265.64,265.67,6300.0,231.9983,232.1467,231.8935,231.9197,6300.0
2015-01-26 10:55:00,265.69,265.73,265.58,265.68,8200.0,231.9372,231.9721,231.8412,231.9285,8200.0
2015-01-26 11:00:00,265.72,265.75,265.54,265.75,9100.0,231.9634,231.9896,231.8062,231.9896,9100.0
2015-01-26 11:05:00,265.76,265.88,265.68,265.68,6000.0,231.9983,232.103,231.9285,231.9285,6000.0
2015-01-26 11:10:00,265.67,265.74,265.59,265.72,3700.0,231.9197,231.9808,231.8499,231.9634,3700.0
2015-01-26 11:15:00,265.77,265.8,265.49,265.51,3800.0,232.007,232.0332,231.7626,231.7801,3800.0
2015-01-26 11:20:00,265.56,265.83,265.56,265.64,5200.0,231.8237,232.0594,231.8237,231.8935,5200.0
2015-01-26 11:25:00,265.6,265.71,265.54,265.71,100900.0,231.8586,231.9546,231.8062,231.9546,100900.0
2015-01-26 11:30:00,265.7,265.75,265.54,265.56,17100.0,231.9459,231.9896,231.8062,231.8237,17100.0
2015-01-26 11:35:00,265.5,265.69,265.46,265.62,18300.0,231.7713,231.9372,231.7364,231.8761,18300.0
2015-01-26 11:40:00,265.61,265.79,265.61,265.79,10400.0,231.8673,232.0245,231.8673,232.0245,10400.0
2015-01-26 11:45:00,265.81,265.87,265.75,265.83,9700.0,232.0419,232.0943,231.9896,232.0594,9700.0
2015-01-26 11:50:00,265.84,266.21,265.84,266.21,20400.0,232.0681,232.3911,232.0681,232.3911,20400.0
2015-01-26 11:55:00,266.25,266.28,266.15,266.27,8100.0,232.426,232.4522,232.3387,232.4435,8100.0
2015-01-26 12:00:00,266.25,266.28,266.11,266.15,3300.0,232.426,232.4522,232.3038,232.3387,3300.0
2015-01-26 12:05:00,266.15,266.37,266.15,266.37,4200.0,232.3387,232.5308,232.3387,232.5308,4200.0
2015-01-26 12:10:00,266.4,266.48,266.28,266.28,12700.0,232.557,232.6268,232.4522,232.4522,12700.0
2015-01-26 12:15:00,266.29,266.48,266.23,266.47,10200.0,232.461,232.6268,232.4086,232.6181,10200.0
2015-01-26 12:20:00,266.48,266.59,266.33,266.34,9100.0,232.6268,232.7229,232.4959,232.5046,9100.0
2015-01-26 12:25:00,266.36,266.45,266.3,266.44,6000.0,232.5221,232.6006,232.4697,232.5919,6000.0
2015-01-26 12:30:00,266.43,266.51,266.16,266.16,14500.0,232.5832,232.653,232.3475,232.3475,14500.0
2015-01-26 12:35:00,266.15,266.22,266.1,266.21,20200.0,232.3387,232.3999,232.2951,232.3911,20200.0
2015-01-26 12:40:00,266.27,266.32,266.24,266.28,13800.0,232.4435,232.4872,232.4173,232.4522,13800.0
2015-01-26 12:45:00,266.3,266.3,266.17,266.24,1800.0,232.4697,232.4697,232.3562,232.4173,1800.0
2015-01-26 12:50:00,266.24,266.47,266.24,266.44,11400.0,232.4173,232.6181,232.4173,232.5919,11400.0
2015-01-26 12:55:00,266.44,266.46,266.37,266.44,4400.0,232.5919,232.6094,232.5308,232.5919,4400.0
2015-01-26 13:00:00,266.43,266.48,266.34,266.38,3700.0,232.5832,232.6268,232.5046,232.5395,3700.0
2015-01-26 13:05:00,266.41,266.43,266.29,266.3,2900.0,232.5657,232.5832,232.461,232.4697,2900.0
2015-01-26 13:10:00,266.38,266.53,266.37,266.48,15800.0,232.5395,232.6705,232.5308,232.6268,15800.0
2015-01-26 13:15:00,266.48,266.65,266.48,266.61,8700.0,232.6268,232.7752,232.6268,232.7403,8700.0
2015-01-26 13:20:00,266.58,266.6,266.45,266.52,6400.0,232.7141,232.7316,232.6006,232.6617,6400.0
2015-01-26 13:25:00,266.5,266.59,266.46,266.51,7900.0,232.6443,232.7229,232.6094,232.653,7900.0
2015-01-26 13:30:00,266.54,266.7,266.54,266.67,7800.0,232.6792,232.8189,232.6792,232.7927,7800.0
2015-01-26 13:35:00,266.64,266.73,266.61,266.72,9800.0,232.7665,232.8451,232.7403,232.8363,9800.0
2015-01-26 13:40:00,266.74,266.78,266.67,266.72,9600.0,232.8538,232.8887,232.7927,232.8363,9600.0
2015-01-26 13:45:00,266.75,267.08,266.7,267.08,27700.0,232.8625,233.1506,232.8189,233.1506,27700.0
2015-01-26 13:50:00,267.05,267.09,266.91,266.91,7200.0,233.1244,233.1593,233.0022,233.0022,7200.0
2015-01-26 13:55:00,266.85,267.0,266.85,266.96,1800.0,232.9498,233.0808,232.9498,233.0458,1800.0
2015-01-26 14:00:00,266.98,267.02,266.92,266.96,3600.0,233.0633,233.0982,233.0109,233.0458,3600.0
2015-01-26 14:05:00,266.94,267.04,266.88,267.03,20400.0,233.0284,233.1157,232.976,233.107,20400.0
2015-01-26 14:10:00,266.97,266.97,266.84,266.88,11300.0,233.0546,233.0546,232.9411,232.976,11300.0
2015-01-26 14:15:00,266.86,267.01,266.86,266.99,24600.0,232.9586,233.0895,232.9586,233.072,24600.0
2015-01-26 14:20:00,266.98,266.99,266.88,266.99,7300.0,233.0633,233.072,232.976,233.072,7300.0
2015-01-26 14:25:00,266.97,267.04,266.85,267.04,9900.0,233.0546,233.1157,232.9498,233.1157,9900.0
2015-01-26 14:30:00,267.04,267.17,267.04,267.14,12700.0,233.1157,233.2292,233.1157,233.203,12700.0
2015-01-26 14:35:00,267.16,267.22,267.11,267.21,9900.0,233.2204,233.2728,233.1768,233.2641,9900.0
2015-01-26 14:40:00,267.24,267.28,267.1,267.1,6400.0,233.2903,233.3252,233.1681,233.1681,6400.0
2015-01-26 14:45:00,267.07,267.11,266.91,267.02,14000.0,233.1419,233.1768,233.0022,233.0982,14000.0
2015-01-26 14:50:00,267.04,267.08,266.96,267.06,15400.0,233.1157,233.1506,233.0458,233.1331,15400.0
2015-01-26 14:55:00,267.12,267.2,267.11,267.15,8500.0,233.1855,233.2554,233.1768,233.2117,8500.0
2015-01-26 15:00:00,267.15,267.15,267.02,267.07,7600.0,233.2117,233.2117,233.0982,233.1419,7600.0
2015-01-26 15:05:00,267.06,267.21,267.05,267.21,7400.0,233.1331,233.2641,233.1244,233.2641,7400.0
2015-01-26 15:10:00,267.22,267.37,267.13,267.14,18700.0,233.2728,233.4038,233.1943,233.203,18700.0
2015-01-26 15:15:00,267.11,267.12,266.92,267.12,32600.0,233.1768,233.1855,233.0109,233.1855,32600.0
2015-01-26 15:20:00,267.1,267.25,267.1,267.22,6200.0,233.1681,233.299,233.1681,233.2728,6200.0
2015-01-26 15:25:00,267.27,267.28,267.1,267.13,14800.0,233.3165,233.3252,233.1681,233.1943,14800.0
2015-01-26 15:30:00,267.08,267.13,266.96,266.98,17300.0,233.1506,233.1943,233.0458,233.0633,17300.0
2015-01-26 15:35:00,266.98,267.23,266.97,267.15,26000.0,233.0633,233.2815,233.0546,233.2117,26000.0
2015-01-26 15:40:00,267.17,267.18,266.86,266.89,36300.0,233.2292,233.2379,232.9586,232.9847,36300.0
2015-01-26 15:45:00,266.91,267.12,266.91,266.95,36000.0,233.0022,233.1855,233.0022,233.0371,36000.0
2015-01-26 15:50:00,266.96,267.18,266.95,267.12,59500.0,233.0458,233.2379,233.0371,233.1855,59500.0
2015-01-26 15:55:00,267.13,267.67,267.07,267.67,139500.0,233.1943,233.6656,233.1419,233.6656,139500.0
2015-01-27 09:30:00,264.54,265.37,264.37,264.85,67300.0,230.9333,231.6578,230.7849,231.2039,67300.0
2015-01-27 09:35:00,264.77,265.43,264.37,265.33,46300.0,231.1341,231.7102,230.7849,231.6229,46300.0
2015-01-27 09:40:00,265.52,265.74,265.12,265.34,27500.0,231.7888,231.9808,231.4396,231.6316,27500.0
2015-01-27 09:45:00,265.24,265.53,264.89,264.94,18600.0,231.5444,231.7975,231.2388,231.2825,18600.0
2015-01-27 09:50:00,264.9,265.06,264.49,264.95,46400.0,231.2475,231.3872,230.8896,231.2912,46400.0
2015-01-27 09:55:00,264.83,264.89,264.64,264.76,7800.0,231.1864,231.2388,231.0206,231.1253,7800.0
2015-01-27 10:00:00,264.77,265.32,264.59,265.32,28100.0,231.1341,231.6142,230.9769,231.6142,28100.0
2015-01-27 10:05:00,265.31,265.43,264.89,265.21,13400.0,231.6055,231.7102,231.2388,231.5182,13400.0
2015-01-27 10:10:00,265.24,265.39,264.86,264.96,11700.0,231.5444,231.6753,231.2126,231.2999,11700.0
2015-01-27 10:15:00,264.81,264.99,264.7,264.9,28500.0,231.169,231.3261,231.073,231.2475,28500.0
2015-01-27 10:20:00,264.88,264.99,264.59,264.73,8400.0,231.2301,231.3261,230.9769,231.0991,8400.0
2015-01-27 10:25:00,264.68,265.16,264.66,264.87,21200.0,231.0555,231.4745,231.038,231.2214,21200.0
2015-01-27 10:30:00,264.79,264.79,264.28,264.5,29600.0,231.1515,231.1515,230.7063,230.8984,29600.0
2015-01-27 10:35:00,264.49,264.49,264.01,264.26,19000.0,230.8896,230.8896,230.4706,230.6889,19000.0
2015-01-27 10:40:00,264.31,264.32,263.84,263.87,11800.0,230.7325,230.7412,230.3222,230.3484,11800.0
2015-01-27 10:45:00,263.85,264.12,263.74,264.03,9600.0,230.3309,230.5666,230.2349,230.4881,9600.0
2015-01-27 10:50:00,264.03,264.43,264.03,264.31,3500.0,230.4881,230.8373,230.4881,230.7325,3500.0
2015-01-27 10:55:00,264.46,264.65,264.4,264.6,11800.0,230.8634,231.0293,230.8111,230.9857,11800.0
2015-01-27 11:00:00,264.58,264.7,264.46,264.46,12200.0,230.9682,231.073,230.8634,230.8634,12200.0
2015-01-27 11:05:00,264.5,264.84,264.5,264.8,28900.0,230.8984,231.1952,230.8984,231.1602,28900.0
2015-01-27 11:10:00,264.81,264.87,264.68,264.75,18200.0,231.169,231.2214,231.0555,231.1166,18200.0
2015-01-27 11:15:00,264.74,264.96,264.74,264.92,10800.0,231.1079,231.2999,231.1079,231.265,10800.0
2015-01-27 11:20:00,265.0,265.11,264.93,264.93,12500.0,231.3348,231.4309,231.2737,231.2737,12500.0
2015-01-27 11:25:00,264.95,265.34,264.88,265.3,14800.0,231.2912,231.6316,231.2301,231.5967,14800.0
2015-01-27 11:30:00,265.32,265.5,265.22,265.38,15700.0,231.6142,231.7713,231.5269,231.6666,15700.0
2015-01-27 11:35:00,265.41,265.48,265.23,265.31,8100.0,231.6928,231.7539,231.5356,231.6055,8100.0
2015-01-27 11:40:00,265.28,265.39,265.19,265.33,10500.0,231.5793,231.6753,231.5007,231.6229,10500.0
2015-01-27 11:45:00,265.34,265.62,265.3,265.57,13400.0,231.6316,231.8761,231.5967,231.8324,13400.0
2015-01-27 11:50:00,265.65,265.78,265.52,265.54,18000.0,231.9023,232.0158,231.7888,231.8062,18000.0
2015-01-27 11:55:00,265.56,265.56,265.12,265.17,12900.0,231.8237,231.8237,231.4396,231.4832,12900.0
2015-01-27 12:00:00,265.15,265.31,265.12,265.21,10400.0,231.4658,231.6055,231.4396,231.5182,10400.0
2015-01-27 12:05:00,265.2,265.4,265.09,265.4,10100.0,231.5094,231.684,231.4134,231.684,10100.0
2015-01-27 12:10:00,265.35,265.4,265.25,265.33,7300.0,231.6404,231.684,231.5531,231.6229,7300.0
2015-01-27 12:15:00,265.36,265.48,265.23,265.43,18600.0,231.6491,231.7539,231.5356,231.7102,18600.0
2015-01-27 12:20:00,265.34,265.5,265.34,265.39,8400.0,231.6316,231.7713,231.6316,231.6753,8400.0
2015-01-27 12:25:00,265.42,265.99,265.42,265.99,16200.0,231.7015,232.1991,231.7015,232.1991,16200.0
2015-01-27 12:30:00,265.96,266.06,265.85,266.06,7500.0,232.1729,232.2602,232.0769,232.2602,7500.0
2015-01-27 12:35:00,266.08,266.08,265.75,265.92,6800.0,232.2776,232.2776,231.9896,232.138,6800.0
2015-01-27 12:40:00,265.88,265.92,265.8,265.83,8000.0,232.103,232.138,232.0332,232.0594,8000.0
2015-01-27 12:45:00,265.75,265.84,265.62,265.65,13100.0,231.9896,232.0681,231.8761,231.9023,13100.0
2015-01-27 12:50:00,265.67,265.75,265.6,265.75,6400.0,231.9197,231.9896,231.8586,231.9896,6400.0
2015-01-27 12:55:00,265.72,265.92,265.72,265.92,12000.0,231.9634,232.138,231.9634,232.138,12000.0
2015-01-27 13:00:00,265.94,266.06,265.83,265.91,11500.0,232.1554,232.2602,232.0594,232.1292,11500.0
2015-01-27 13:05:00,265.89,266.06,265.85,266.04,13600.0,232.1118,232.2602,232.0769,232.2427,13600.0
2015-01-27 13:10:00,266.05,266.1,265.97,266.07,21000.0,232.2515,232.2951,232.1816,232.2689,21000.0
2015-01-27 13:15:00,266.1,266.48,266.1,266.36,22000.0,232.2951,232.6268,232.2951,232.5221,22000.0
2015-01-27 13:20:00,266.32,266.67,266.32,266.49,21900.0,232.4872,232.7927,232.4872,232.6356,21900.0
2015-01-27 13:25:00,266.49,266.51,266.37,266.44,8800.0,232.6356,232.653,232.5308,232.5919,8800.0
2015-01-27 13:30:00,266.5,266.65,266.34,266.37,11800.0,232.6443,232.7752,232.5046,232.5308,11800.0
2015-01-27 13:35:00,266.34,266.38,266.29,266.32,4300.0,232.5046,232.5395,232.461,232.4872,4300.0
2015-01-27 13:40:00,266.4,266.4,266.05,266.09,6700.0,232.557,232.557,232.2515,232.2864,6700.0
2015-01-27 13:45:00,266.03,266.17,265.98,266.12,3800.0,232.234,232.3562,232.1903,232.3126,3800.0
2015-01-27 13:50:00,266.14,266.18,266.08,266.09,5700.0,232.33,232.3649,232.2776,232.2864,5700.0
2015-01-27 13:55:00,266.08,266.16,265.99,266.13,4100.0,232.2776,232.3475,232.1991,232.3213,4100.0
2015-01-27 14:00:00,266.1,266.32,266.09,266.27,11400.0,232.2951,232.4872,232.2864,232.4435,11400.0
2015-01-27 14:05:00,266.22,266.4,266.21,266.22,5700.0,232.3999,232.557,232.3911,232.3999,5700.0
2015-01-27 14:10:00,266.2,266.37,266.2,266.31,14600.0,232.3824,232.5308,232.3824,232.4784,14600.0
2015-01-27 14:15:00,266.36,266.61,266.28,266.6,16400.0,232.5221,232.7403,232.4522,232.7316,16400.0
2015-01-27 14:20:00,266.61,266.92,266.55,266.77,15600.0,232.7403,233.0109,232.6879,232.88,15600.0
2015-01-27 14:25:00,266.8,267.0,266.8,266.94,7600.0,232.9062,233.0808,232.9062,233.0284,7600.0
2015-01-27 14:30:00,266.91,266.91,266.67,266.77,10500.0,233.0022,233.0022,232.7927,232.88,10500.0
2015-01-27 14:35:00,266.71,266.85,266.65,266.85,9000.0,232.8276,232.9498,232.7752,232.9498,9000.0
2015-01-27 14:40:00,266.83,266.84,266.6,266.79,15600.0,232.9324,232.9411,232.7316,232.8974,15600.0
2015-01-27 14:45:00,266.81,266.83,266.59,266.74,5500.0,232.9149,232.9324,232.7229,232.8538,5500.0
2015-01-27 14:50:00,266.72,266.85,266.49,266.5,13100.0,232.8363,232.9498,232.6356,232.6443,13100.0
2015-01-27 14:55:00,266.46,266.53,266.29,266.36,9600.0,232.6094,232.6705,232.461,232.5221,9600.0
2015-01-27 15:00:00,266.33,266.49,266.31,266.4,12500.0,232.4959,232.6356,232.4784,232.557,12500.0
2015-01-27 15:05:00,266.32,266.4,266.22,266.36,3400.0,232.4872,232.557,232.3999,232.5221,3400.0
2015-01-27 15:10:00,266.36,266.47,266.35,266.35,11000.0,232.5221,232.6181,232.5133,232.5133,11000.0
2015-01-27 15:15:00,266.33,266.33,266.04,266.06,13300.0,232.4959,232.4959,232.2427,232.2602,13300.0
2015-01-27 15:20:00,266.08,266.08,265.75,265.93,29100.0,232.2776,232.2776,231.9896,232.1467,29100.0
2015-01-27 15:25:00,265.95,265.95,265.61,265.66,23500.0,232.1642,232.1642,231.8673,231.911,23500.0
2015-01-27 15:30:00,265.67,266.02,265.67,265.95,13400.0,231.9197,232.2253,231.9197,232.1642,13400.0
2015-01-27 15:35:00,265.97,265.98,265.56,265.79,20300.0,232.1816,232.1903,231.8237,232.0245,20300.0
2015-01-27 15:40:00,265.79,266.09,265.78,266.04,15400.0,232.0245,232.2864,232.0158,232.2427,15400.0
2015-01-27 15:45:00,266.06,266.1,265.86,265.92,18600.0,232.2602,232.2951,232.0856,232.138,18600.0
2015-01-27 15:50:00,265.87,265.91,265.69,265.86,47000.0,232.0943,232.1292,231.9372,232.0856,47000.0
2015-01-27 15:55:00,265.87,266.04,265.74,265.81,90400.0,232.0943,232.2427,231.9808,232.0419,90400.0
2015-01-28 09:30:00,267.28,267.88,266.56,266.66,88100.0,233.3252,233.849,232.6967,232.784,88100.0
2015-01-28 09:35:00,266.58,266.59,266.08,266.32,60000.0,232.7141,232.7229,232.2776,232.4872,60000.0
2015-01-28 09:40:00,266.31,266.61,266.08,266.25,46300.0,232.4784,232.7403,232.2776,232.426,46300.0
2015-01-28 09:45:00,266.3,266.4,265.99,266.26,42700.0,232.4697,232.557,232.1991,232.4348,42700.0
2015-01-28 09:50:00,266.28,266.62,266.27,266.54,34500.0,232.4522,232.749,232.4435,232.6792,34500.0
2015-01-28 09:55:00,266.59,266.59,266.15,266.23,14700.0,232.7229,232.7229,232.3387,232.4086,14700.0
2015-01-28 10:00:00,266.2,266.46,266.17,266.35,24800.0,232.3824,232.6094,232.3562,232.5133,24800.0
2015-01-28 10:05:00,266.41,266.73,266.34,266.51,24700.0,232.5657,232.8451,232.5046,232.653,24700.0
2015-01-28 10:10:00,266.51,266.61,266.25,266.26,16200.0,232.653,232.7403,232.426,232.4348,16200.0
2015-01-28 10:15:00,266.21,266.21,265.87,265.98,27000.0,232.3911,232.3911,232.0943,232.1903,27000.0
2015-01-28 10:20:00,265.97,266.27,265.97,266.2,23300.0,232.1816,232.4435,232.1816,232.3824,23300.0
2015-01-28 10:25:00,266.2,266.31,266.04,266.06,8100.0,232.3824,232.4784,232.2427,232.2602,8100.0
2015-01-28 10:30:00,266.13,266.28,265.56,265.58,25300.0,232.3213,232.4522,231.8237,231.8412,25300.0
2015-01-28 10:35:00,265.49,265.61,265.29,265.4,12100.0,231.7626,231.8673,231.588,231.684,12100.0
2015-01-28 10:40:00,265.37,265.58,265.0,265.01,19800.0,231.6578,231.8412,231.3348,231.3436,19800.0
2015-01-28 10:45:00,265.01,265.01,264.7,264.86,13700.0,231.3436,231.3436,231.073,231.2126,13700.0
2015-01-28 10:50:00,264.89,265.05,264.46,264.46,18300.0,231.2388,231.3785,230.8634,230.8634,18300.0
2015-01-28 10:55:00,264.44,264.46,263.85,264.07,30000.0,230.846,230.8634,230.3309,230.523,30000.0
2015-01-28 11:00:00,264.1,264.34,263.97,264.28,22200.0,230.5492,230.7587,230.4357,230.7063,22200.0
2015-01-28 11:05:00,264.39,264.77,264.39,264.77,10600.0,230.8023,231.1341,230.8023,231.1341,10600.0
2015-01-28 11:10:00,264.7,264.7,264.26,264.29,12400.0,231.073,231.073,230.6889,230.715,12400.0
2015-01-28 11:15:00,264.29,264.29,264.04,264.21,11800.0,230.715,230.715,230.4968,230.6452,11800.0
2015-01-28 11:20:00,264.23,264.4,264.03,264.38,10000.0,230.6627,230.8111,230.4881,230.7936,10000.0
2015-01-28 11:25:00,264.35,264.53,264.14,264.3,21700.0,230.7674,230.9245,230.5841,230.7238,21700.0
2015-01-28 11:30:00,264.34,264.66,264.26,264.57,11300.0,230.7587,231.038,230.6889,230.9595,11300.0
2015-01-28 11:35:00,264.61,264.9,264.61,264.76,18600.0,230.9944,231.2475,230.9944,231.1253,18600.0
2015-01-28 11:40:00,264.73,264.81,264.68,264.77,3500.0,231.0991,231.169,231.0555,231.1341,3500.0
2015-01-28 11:45:00,264.8,265.11,264.76,264.98,16600.0,231.1602,231.4309,231.1253,231.3174,16600.0
2015-01-28 11:50:00,264.97,264.97,264.71,264.71,5000.0,231.3087,231.3087,231.0817,231.0817,5000.0
2015-01-28 11:55:00,264.73,264.79,264.5,264.78,8900.0,231.0991,231.1515,230.8984,231.1428,8900.0
2015-01-28 12:00:00,264.8,265.04,264.75,265.02,7500.0,231.1602,231.3698,231.1166,231.3523,7500.0
2015-01-28 12:05:00,264.98,265.17,264.97,265.17,7300.0,231.3174,231.4832,231.3087,231.4832,7300.0
2015-01-28 12:10:00,265.16,265.16,264.99,265.02,2400.0,231.4745,231.4745,231.3261,231.3523,2400.0
2015-01-28 12:15:00,265.04,265.57,264.98,265.55,13800.0,231.3698,231.8324,231.3174,231.815,13800.0
2015-01-28 12:20:00,265.56,265.62,265.47,265.58,4200.0,231.8237,231.8761,231.7451,231.8412,4200.0
2015-01-28 12:25:00,265.61,265.87,265.51,265.75,13600.0,231.8673,232.0943,231.7801,231.9896,13600.0
2015-01-28 12:30:00,265.79,265.79,265.58,265.62,4000.0,232.0245,232.0245,231.8412,231.8761,4000.0
2015-01-28 12:35:00,265.63,265.63,265.33,265.38,4200.0,231.8848,231.8848,231.6229,231.6666,4200.0
2015-01-28 12:40:00,265.42,265.48,265.32,265.44,6200.0,231.7015,231.7539,231.6142,231.7189,6200.0
2015-01-28 12:45:00,265.42,265.58,265.42,265.58,2800.0,231.7015,231.8412,231.7015,231.8412,2800.0
2015-01-28 12:50:00,265.61,265.66,265.37,265.37,10600.0,231.8673,231.911,231.6578,231.6578,10600.0
2015-01-28 12:55:00,265.38,265.62,265.38,265.46,8700.0,231.6666,231.8761,231.6666,231.7364,8700.0
2015-01-28 13:00:00,265.43,265.43,265.22,265.31,5000.0,231.7102,231.7102,231.5269,231.6055,5000.0
2015-01-28 13:05:00,265.31,265.43,265.27,265.37,6100.0,231.6055,231.7102,231.5705,231.6578,6100.0
2015-01-28 13:10:00,265.36,265.36,265.05,265.07,3900.0,231.6491,231.6491,231.3785,231.3959,3900.0
2015-01-28 13:15:00,265.12,265.21,265.11,265.11,8200.0,231.4396,231.5182,231.4309,231.4309,8200.0
2015-01-28 13:20:00,265.11,265.31,265.11,265.29,2400.0,231.4309,231.6055,231.4309,231.588,2400.0
2015-01-28 13:25:00,265.31,265.31,265.17,265.17,2100.0,231.6055,231.6055,231.4832,231.4832,2100.0
2015-01-28 13:30:00,265.18,265.44,265.15,265.41,5400.0,231.492,231.7189,231.4658,231.6928,5400.0
2015-01-28 13:35:00,265.4,265.4,265.26,265.33,5900.0,231.684,231.684,231.5618,231.6229,5900.0
2015-01-28 13:40:00,265.36,265.36,265.16,265.22,4300.0,231.6491,231.6491,231.4745,231.5269,4300.0
2015-01-28 13:45:00,265.23,265.37,265.16,265.29,2800.0,231.5356,231.6578,231.4745,231.588,2800.0
2015-01-28 13:50:00,265.31,265.38,265.25,265.26,20100.0,231.6055,231.6666,231.5531,231.5618,20100.0
2015-01-28 13:55:00,265.24,265.24,264.88,264.88,6000.0,231.5444,231.5444,231.2301,231.2301,6000.0
2015-01-28 14:00:00,265.01,265.87,265.01,265.33,24500.0,231.3436,232.0943,231.3436,231.6229,24500.0
2015-01-28 14:05:00,265.37,265.37,264.77,264.77,9700.0,231.6578,231.6578,231.1341,231.1341,9700.0
2015-01-28 14:10:00,264.69,265.1,264.46,265.09,45000.0,231.0642,231.4221,230.8634,231.4134,45000.0
2015-01-28 14:15:00,264.94,265.22,264.8,265.02,24500.0,231.2825,231.5269,231.1602,231.3523,24500.0
2015-01-28 14:20:00,265.0,265.09,264.78,264.89,23400.0,231.3348,231.4134,231.1428,231.2388,23400.0
2015-01-28 14:25:00,264.85,265.01,264.38,264.51,42800.0,231.2039,231.3436,230.7936,230.9071,42800.0
2015-01-28 14:30:00,264.34,264.51,263.84,264.13,39100.0,230.7587,230.9071,230.3222,230.5754,39100.0
2015-01-28 14:35:00,264.12,264.48,263.94,264.24,36400.0,230.5666,230.8809,230.4095,230.6714,36400.0
2015-01-28 14:40:00,264.17,264.54,264.16,264.32,26600.0,230.6103,230.9333,230.6016,230.7412,26600.0
2015-01-28 14:45:00,264.29,264.77,264.27,264.52,20300.0,230.715,231.1341,230.6976,230.9158,20300.0
2015-01-28 14:50:00,264.49,264.96,264.4,264.86,10300.0,230.8896,231.2999,230.8111,231.2126,10300.0
2015-01-28 14:55:00,264.84,264.93,264.51,264.51,9000.0,231.1952,231.2737,230.9071,230.9071,9000.0
2015-01-28 15:00:00,264.65,264.91,264.56,264.66,9300.0,231.0293,231.2563,230.9507,231.038,9300.0
2015-01-28 15:05:00,264.62,264.68,264.23,264.59,24800.0,231.0031,231.0555,230.6627,230.9769,24800.0
2015-01-28 15:10:00,264.6,264.66,264.05,264.13,24900.0,230.9857,231.038,230.5055,230.5754,24900.0
2015-01-28 15:15:00,264.11,264.11,263.61,263.64,42400.0,230.5579,230.5579,230.1214,230.1476,42400.0
2015-01-28 15:20:00,263.61,263.93,263.61,263.74,11900.0,230.1214,230.4008,230.1214,230.2349,11900.0
2015-01-28 15:25:00,263.71,263.71,263.3,263.53,23700.0,230.2087,230.2087,229.8508,230.0516,23700.0
2015-01-28 15:30:00,263.53,263.62,262.98,262.98,33800.0,230.0516,230.1302,229.5715,229.5715,33800.0
2015-01-28 15:35:00,262.95,263.13,262.77,262.88,18700.0,229.5453,229.7024,229.3881,229.4842,18700.0
2015-01-28 15:40:00,262.79,262.79,262.13,262.37,60900.0,229.4056,229.4056,228.8294,229.039,60900.0
2015-01-28 15:45:00,262.33,262.61,262.02,262.53,40900.0,229.004,229.2485,228.7334,229.1786,40900.0
2015-01-28 15:50:00,262.45,262.72,262.35,262.61,136000.0,229.1088,229.3445,229.0215,229.2485,136000.0
2015-01-28 15:55:00,262.62,262.92,262.57,262.57,179600.0,229.2572,229.5191,229.2135,229.2135,179600.0
2015-01-29 09:30:00,262.86,263.19,262.39,262.6,75100.0,229.4667,229.7548,229.0564,229.2397,75100.0
2015-01-29 09:35:00,262.62,263.13,262.07,262.17,50600.0,229.2572,229.7024,228.7771,228.8644,50600.0
2015-01-29 09:40:00,262.13,262.14,261.49,261.67,49100.0,228.8294,228.8382,228.2707,228.4279,49100.0
2015-01-29 09:45:00,261.63,261.66,261.01,261.37,22800.0,228.393,228.4191,227.8517,228.166,22800.0
2015-01-29 09:50:00,261.43,262.06,261.3,262.06,28500.0,228.2184,228.7683,228.1049,228.7683,28500.0
2015-01-29 09:55:00,261.98,262.55,261.98,262.39,15700.0,228.6985,229.1961,228.6985,229.0564,15700.0
2015-01-29 10:00:00,262.41,262.65,262.03,262.47,20500.0,229.0739,229.2834,228.7421,229.1262,20500.0
2015-01-29 10:05:00,262.48,262.68,262.02,262.2,18300.0,229.135,229.3096,228.7334,228.8905,18300.0
2015-01-29 10:10:00,262.18,262.38,262.01,262.04,18500.0,228.8731,229.0477,228.7247,228.7509,18500.0
2015-01-29 10:15:00,261.93,262.49,261.85,262.37,10400.0,228.6548,229.1437,228.585,229.039,10400.0
2015-01-29 10:20:00,262.28,262.39,261.64,261.64,6400.0,228.9604,229.0564,228.4017,228.4017,6400.0
2015-01-29 10:25:00,261.8,262.4,261.8,262.32,10400.0,228.5414,229.0651,228.5414,228.9953,10400.0
2015-01-29 10:30:00,262.38,262.52,262.15,262.18,18900.0,229.0477,229.1699,228.8469,228.8731,18900.0
2015-01-29 10:35:00,262.19,262.2,261.53,261.82,36400.0,228.8818,228.8905,228.3057,228.5588,36400.0
2015-01-29 10:40:00,261.84,261.84,261.01,261.1,47000.0,228.5763,228.5763,227.8517,227.9303,47000.0
2015-01-29 10:45:00,261.12,261.31,260.83,261.28,14400.0,227.9478,228.1136,227.6946,228.0874,14400.0
2015-01-29 10:50:00,261.32,261.42,261.05,261.28,28400.0,228.1223,228.2096,227.8866,228.0874,28400.0
2015-01-29 10:55:00,261.28,261.64,261.21,261.47,18000.0,228.0874,228.4017,228.0263,228.2533,18000.0
2015-01-29 11:00:00,261.46,261.55,261.03,261.07,14300.0,228.2446,228.3231,227.8692,227.9041,14300.0
2015-01-29 11:05:00,261.11,261.38,260.91,261.38,16100.0,227.939,228.1747,227.7644,228.1747,16100.0
2015-01-29 11:10:00,261.41,261.55,261.23,261.43,7500.0,228.2009,228.3231,228.0438,228.2184,7500.0
2015-01-29 11:15:00,261.44,261.76,261.26,261.29,12800.0,228.2271,228.5064,228.07,228.0962,12800.0
2015-01-29 11:20:00,261.27,261.62,261.27,261.56,4800.0,228.0787,228.3842,228.0787,228.3319,4800.0
2015-01-29 11:25:00,261.46,261.46,261.1,261.43,13200.0,228.2446,228.2446,227.9303,228.2184,13200.0
2015-01-29 11:30:00,261.47,261.89,261.47,261.86,11300.0,228.2533,228.6199,228.2533,228.5937,11300.0
2015-01-29 11:35:00,261.82,262.13,261.7,262.13,3800.0,228.5588,228.8294,228.4541,228.8294,3800.0
2015-01-29 11:40:00,262.12,262.18,261.94,262.02,4100.0,228.8207,228.8731,228.6636,228.7334,4100.0
2015-01-29 11:45:00,261.92,261.95,261.77,261.9,4700.0,228.6461,228.6723,228.5152,228.6287,4700.0
2015-01-29 11:50:00,261.94,262.28,261.91,261.91,19300.0,228.6636,228.9604,228.6374,228.6374,19300.0
2015-01-29 11:55:00,261.86,262.07,261.84,261.85,9800.0,228.5937,228.7771,228.5763,228.585,9800.0
2015-01-29 12:00:00,261.89,262.25,261.87,262.13,13000.0,228.6199,228.9342,228.6025,228.8294,13000.0
2015-01-29 12:05:00,262.19,262.34,261.91,262.02,1800.0,228.8818,229.0128,228.6374,228.7334,1800.0
2015-01-29 12:10:00,261.99,262.18,261.85,262.02,8700.0,228.7072,228.8731,228.585,228.7334,8700.0
2015-01-29 12:15:00,261.93,262.11,261.91,261.94,3900.0,228.6548,228.812,228.6374,228.6636,3900.0
2015-01-29 12:20:00,261.98,262.09,261.68,261.85,19300.0,228.6985,228.7945,228.4366,228.585,19300.0
2015-01-29 12:25:00,261.94,262.0,261.77,261.87,2700.0,228.6636,228.716,228.5152,228.6025,2700.0
2015-01-29 12:30:00,261.9,262.03,261.89,262.03,2200.0,228.6287,228.7421,228.6199,228.7421,2200.0
2015-01-29 12:35:00,262.0,262.0,261.74,261.83,4600.0,228.716,228.716,228.489,228.5676,4600.0
2015-01-29 12:40:00,261.82,261.82,261.56,261.56,11000.0,228.5588,228.5588,228.3319,228.3319,11000.0
2015-01-29 12:45:00,261.49,261.82,261.41,261.82,4500.0,228.2707,228.5588,228.2009,228.5588,4500.0
2015-01-29 12:50:00,261.72,261.76,261.49,261.69,3400.0,228.4715,228.5064,228.2707,228.4453,3400.0
2015-01-29 12:55:00,261.73,261.95,261.68,261.9,6500.0,228.4803,228.6723,228.4366,228.6287,6500.0
2015-01-29 13:00:00,261.92,261.92,261.76,261.8,2500.0,228.6461,228.6461,228.5064,228.5414,2500.0
2015-01-29 13:05:00,261.67,261.78,261.49,261.62,14800.0,228.4279,228.5239,228.2707,228.3842,14800.0
2015-01-29 13:10:00,261.71,261.98,261.71,261.83,5700.0,228.4628,228.6985,228.4628,228.5676,5700.0
2015-01-29 13:15:00,261.94,262.23,261.94,262.04,4400.0,228.6636,228.9167,228.6636,228.7509,4400.0
2015-01-29 13:20:00,262.04,262.49,262.04,262.45,13500.0,228.7509,229.1437,228.7509,229.1088,13500.0
2015-01-29 13:25:00,262.32,262.58,262.31,262.52,5100.0,228.9953,229.2223,228.9866,229.1699,5100.0
2015-01-29 13:30:00,262.55,262.56,262.38,262.38,3300.0,229.1961,229.2048,229.0477,229.0477,3300.0
2015-01-29 13:35:00,262.51,262.95,262.5,262.95,68600.0,229.1612,229.5453,229.1524,229.5453,68600.0
2015-01-29 13:40:00,262.98,263.24,262.87,263.17,21000.0,229.5715,229.7984,229.4754,229.7373,21000.0
2015-01-29 13:45:00,263.14,263.54,263.05,263.51,16000.0,229.7111,230.0603,229.6326,230.0341,16000.0
2015-01-29 13:50:00,263.55,263.89,263.53,263.76,24700.0,230.069,230.3659,230.0516,230.2524,24700.0
2015-01-29 13:55:00,263.79,263.81,263.6,263.61,12400.0,230.2786,230.296,230.1127,230.1214,12400.0
2015-01-29 14:00:00,263.53,263.67,263.48,263.55,17100.0,230.0516,230.1738,230.0079,230.069,17100.0
2015-01-29 14:05:00,263.61,263.73,263.45,263.46,10800.0,230.1214,230.2262,229.9818,229.9905,10800.0
2015-01-29 14:10:00,263.25,263.32,263.17,263.32,11500.0,229.8072,229.8683,229.7373,229.8683,11500.0
2015-01-29 14:15:00,263.33,263.41,263.17,263.17,9200.0,229.877,229.9468,229.7373,229.7373,9200.0
2015-01-29 14:20:00,263.13,263.48,263.13,263.45,20800.0,229.7024,230.0079,229.7024,229.9818,20800.0
2015-01-29 14:25:00,263.5,263.72,263.5,263.71,15700.0,230.0254,230.2175,230.0254,230.2087,15700.0
2015-01-29 14:30:00,263.71,263.96,263.71,263.81,32800.0,230.2087,230.427,230.2087,230.296,32800.0
2015-01-29 14:35:00,263.79,263.82,263.61,263.71,7800.0,230.2786,230.3047,230.1214,230.2087,7800.0
2015-01-29 14:40:00,263.72,263.75,263.51,263.59,7200.0,230.2175,230.2436,230.0341,230.104,7200.0
2015-01-29 14:45:00,263.61,263.68,263.43,263.43,9800.0,230.1214,230.1825,229.9643,229.9643,9800.0
2015-01-29 14:50:00,263.39,263.55,263.37,263.51,12300.0,229.9294,230.069,229.9119,230.0341,12300.0
2015-01-29 14:55:00,263.45,263.62,263.35,263.62,6500.0,229.9818,230.1302,229.8945,230.1302,6500.0
2015-01-29 15:00:00,263.56,263.69,263.44,263.44,9600.0,230.0778,230.1913,229.973,229.973,9600.0
2015-01-29 15:05:00,263.47,264.01,263.47,264.01,18000.0,229.9992,230.4706,229.9992,230.4706,18000.0
2015-01-29 15:10:00,264.0,264.0,263.78,263.89,5600.0,230.4619,230.4619,230.2698,230.3659,5600.0
2015-01-29 15:15:00,263.83,264.23,263.73,264.18,23100.0,230.3135,230.6627,230.2262,230.619,23100.0
2015-01-29 15:20:00,264.22,264.52,264.11,264.52,17400.0,230.6539,230.9158,230.5579,230.9158,17400.0
2015-01-29 15:25:00,264.58,264.66,264.41,264.46,13400.0,230.9682,231.038,230.8198,230.8634,13400.0
2015-01-29 15:30:00,264.45,264.56,264.36,264.45,10700.0,230.8547,230.9507,230.7761,230.8547,10700.0
2015-01-29 15:35:00,264.43,264.77,264.35,264.71,34100.0,230.8373,231.1341,230.7674,231.0817,34100.0
2015-01-29 15:40:00,264.76,264.85,264.55,264.55,20200.0,231.1253,231.2039,230.942,230.942,20200.0
2015-01-29 15:45:00,264.53,264.59,264.26,264.36,44300.0,230.9245,230.9769,230.6889,230.7761,44300.0
2015-01-29 15:50:00,264.39,264.64,264.22,264.62,76500.0,230.8023,231.0206,230.6539,231.0031,76500.0
2015-01-29 15:55:00,264.65,264.71,264.48,264.62,69900.0,231.0293,231.0817,230.8809,231.0031,69900.0
2015-01-30 09:30:00,262.86,263.45,262.69,263.2,29800.0,229.4667,229.9818,229.3183,229.7635,29800.0
2015-01-30 09:35:00,263.13,263.21,262.63,262.85,18800.0,229.7024,229.7722,229.2659,229.458,18800.0
2015-01-30 09:40:00,262.9,263.51,262.9,263.29,7000.0,229.5016,230.0341,229.5016,229.8421,7000.0
2015-01-30 09:45:00,263.29,263.68,262.95,262.95,17600.0,229.8421,230.1825,229.5453,229.5453,17600.0
2015-01-30 09:50:00,262.99,263.14,262.86,263.14,12100.0,229.5802,229.7111,229.4667,229.7111,12100.0
2015-01-30 09:55:00,263.11,263.31,262.53,262.57,10500.0,229.6849,229.8595,229.1786,229.2135,10500.0
2015-01-30 10:00:00,262.33,262.67,261.91,262.51,76400.0,229.004,229.3008,228.6374,229.1612,76400.0
2015-01-30 10:05:00,262.54,262.58,262.08,262.21,15800.0,229.1874,229.2223,228.7858,228.8993,15800.0
2015-01-30 10:10:00,262.13,262.22,261.78,262.14,13000.0,228.8294,228.908,228.5239,228.8382,13000.0
2015-01-30 10:15:00,262.11,262.4,262.01,262.07,11700.0,228.812,229.0651,228.7247,228.7771,11700.0
2015-01-30 10:20:00,262.06,262.14,261.81,261.82,2600.0,228.7683,228.8382,228.5501,228.5588,2600.0
2015-01-30 10:25:00,261.72,262.18,261.69,261.8,23200.0,228.4715,228.8731,228.4453,228.5414,23200.0
2015-01-30 10:30:00,261.67,261.76,260.99,261.28,76700.0,228.4279,228.5064,227.8343,228.0874,76700.0
2015-01-30 10:35:00,261.2,261.41,260.98,261.41,10600.0,228.0176,228.2009,227.8255,228.2009,10600.0
2015-01-30 10:40:00,261.4,261.86,261.34,261.85,10100.0,228.1922,228.5937,228.1398,228.585,10100.0
2015-01-30 10:45:00,261.83,262.15,261.83,262.01,16700.0,228.5676,228.8469,228.5676,228.7247,16700.0
2015-01-30 10:50:00,262.01,262.01,261.59,261.59,5300.0,228.7247,228.7247,228.358,228.358,5300.0
2015-01-30 10:55:00,261.55,261.7,261.17,261.68,32200.0,228.3231,228.4541,227.9914,228.4366,32200.0
2015-01-30 11:00:00,261.66,261.97,261.6,261.91,23400.0,228.4191,228.6898,228.3668,228.6374,23400.0
2015-01-30 11:05:00,261.88,261.88,261.3,261.39,17500.0,228.6112,228.6112,228.1049,228.1835,17500.0
2015-01-30 11:10:00,261.38,261.47,260.86,260.95,37400.0,228.1747,228.2533,227.7208,227.7993,37400.0
2015-01-30 11:15:00,260.94,261.04,260.74,261.04,40200.0,227.7906,227.8779,227.616,227.8779,40200.0
2015-01-30 11:20:00,261.05,261.08,260.87,260.9,34800.0,227.8866,227.9128,227.7295,227.7557,34800.0
2015-01-30 11:25:00,260.92,261.59,260.87,261.59,38100.0,227.7732,228.358,227.7295,228.358,38100.0
2015-01-30 11:30:00,261.52,261.76,261.4,261.56,31500.0,228.2969,228.5064,228.1922,228.3319,31500.0
2015-01-30 11:35:00,261.56,261.61,261.4,261.52,9600.0,228.3319,228.3755,228.1922,228.2969,9600.0
2015-01-30 11:40:00,261.55,261.56,261.09,261.43,34600.0,228.3231,228.3319,227.9216,228.2184,34600.0
2015-01-30 11:45:00,261.38,261.65,261.35,261.45,16500.0,228.1747,228.4104,228.1485,228.2358,16500.0
2015-01-30 11:50:00,261.36,261.48,261.17,261.3,14200.0,228.1573,228.262,227.9914,228.1049,14200.0
2015-01-30 11:55:00,261.37,262.04,261.37,261.91,18500.0,228.166,228.7509,228.166,228.6374,18500.0
2015-01-30 12:00:00,261.98,262.54,261.98,262.2,33700.0,228.6985,229.1874,228.6985,228.8905,33700.0
2015-01-30 12:05:00,262.34,262.34,262.09,262.13,2600.0,229.0128,229.0128,228.7945,228.8294,2600.0
2015-01-30 12:10:00,262.2,262.62,262.13,262.54,30400.0,228.8905,229.2572,228.8294,229.1874,30400.0
2015-01-30 12:15:00,262.58,262.76,262.53,262.57,30700.0,229.2223,229.3794,229.1786,229.2135,30700.0
2015-01-30 12:20:00,262.59,262.79,262.56,262.76,7300.0,229.231,229.4056,229.2048,229.3794,7300.0
2015-01-30 12:25:00,262.81,262.9,262.68,262.8,12300.0,229.4231,229.5016,229.3096,229.4143,12300.0
2015-01-30 12:30:00,262.77,262.8,262.58,262.61,4400.0,229.3881,229.4143,229.2223,229.2485,4400.0
2015-01-30 12:35:00,262.65,262.66,262.36,262.4,3000.0,229.2834,229.2921,229.0302,229.0651,3000.0
2015-01-30 12:40:00,262.35,262.44,262.31,262.33,5300.0,229.0215,229.1001,228.9866,229.004,5300.0
2015-01-30 12:45:00,262.32,262.32,262.11,262.28,11100.0,228.9953,228.9953,228.812,228.9604,11100.0
2015-01-30 12:50:00,262.23,262.42,262.13,262.2,8900.0,228.9167,229.0826,228.8294,228.8905,8900.0
2015-01-30 12:55:00,262.19,262.19,261.88,262.06,10600.0,228.8818,228.8818,228.6112,228.7683,10600.0
2015-01-30 13:00:00,262.08,262.3,262.08,262.27,5500.0,228.7858,228.9778,228.7858,228.9517,5500.0
2015-01-30 13:05:00,262.24,262.25,262.04,262.04,4700.0,228.9255,228.9342,228.7509,228.7509,4700.0
2015-01-30 13:10:00,262.0,262.04,261.86,261.87,4400.0,228.716,228.7509,228.5937,228.6025,4400.0
2015-01-30 13:15:00,261.7,261.73,261.47,261.69,15200.0,228.4541,228.4803,228.2533,228.4453,15200.0
2015-01-30 13:20:00,261.79,261.86,261.58,261.61,6100.0,228.5326,228.5937,228.3493,228.3755,6100.0
2015-01-30 13:25:00,261.57,261.94,261.57,261.93,7900.0,228.3406,228.6636,228.3406,228.6548,7900.0
2015-01-30 13:30:00,261.88,262.22,261.77,262.22,20500.0,228.6112,228.908,228.5152,228.908,20500.0
2015-01-30 13:35:00,262.27,262.29,262.02,262.06,4900.0,228.9517,228.9691,228.7334,228.7683,4900.0
2015-01-30 13:40:00,262.02,262.41,261.85,262.41,12100.0,228.7334,229.0739,228.585,229.0739,12100.0
2015-01-30 13:45:00,262.47,262.65,262.32,262.62,7500.0,229.1262,229.2834,228.9953,229.2572,7500.0
2015-01-30 13:50:00,262.63,262.63,262.36,262.44,3200.0,229.2659,229.2659,229.0302,229.1001,3200.0
2015-01-30 13:55:00,262.38,262.81,262.38,262.74,10000.0,229.0477,229.4231,229.0477,229.3619,10000.0
2015-01-30 14:00:00,262.64,262.64,262.37,262.47,7000.0,229.2747,229.2747,229.039,229.1262,7000.0
2015-01-30 14:05:00,262.46,262.68,262.37,262.67,10200.0,229.1175,229.3096,229.039,229.3008,10200.0
2015-01-30 14:10:00,262.64,262.66,262.4,262.47,8400.0,229.2747,229.2921,229.0651,229.1262,8400.0
2015-01-30 14:15:00,262.46,263.11,262.45,263.04,29900.0,229.1175,229.6849,229.1088,229.6238,29900.0
2015-01-30 14:20:00,263.01,263.23,262.95,263.19,8500.0,229.5976,229.7897,229.5453,229.7548,8500.0
2015-01-30 14:25:00,263.14,263.63,263.14,263.59,17300.0,229.7111,230.1389,229.7111,230.104,17300.0
2015-01-30 14:30:00,263.63,263.86,263.39,263.39,12900.0,230.1389,230.3397,229.9294,229.9294,12900.0
2015-01-30 14:35:00,263.42,263.48,263.21,263.23,15700.0,229.9556,230.0079,229.7722,229.7897,15700.0
2015-01-30 14:40:00,263.19,263.35,263.0,263.01,24000.0,229.7548,229.8945,229.5889,229.5976,24000.0
2015-01-30 14:45:00,262.97,262.97,262.36,262.42,73200.0,229.5627,229.5627,229.0302,229.0826,73200.0
2015-01-30 14:50:00,262.37,262.38,262.0,262.16,17200.0,229.039,229.0477,228.716,228.8556,17200.0
2015-01-30 14:55:00,262.06,262.06,261.69,261.92,14600.0,228.7683,228.7683,228.4453,228.6461,14600.0
2015-01-30 15:00:00,261.98,262.28,261.91,261.94,31200.0,228.6985,228.9604,228.6374,228.6636,31200.0
2015-01-30 15:05:00,261.93,262.08,261.45,261.73,94200.0,228.6548,228.7858,228.2358,228.4803,94200.0
2015-01-30 15:10:00,261.69,262.17,261.66,262.17,31700.0,228.4453,228.8644,228.4191,228.8644,31700.0
2015-01-30 15:15:00,262.05,262.06,261.42,261.43,40700.0,228.7596,228.7683,228.2096,228.2184,40700.0
2015-01-30 15:20:00,261.37,261.7,260.99,261.49,64800.0,228.166,228.4541,227.8343,228.2707,64800.0
2015-01-30 15:25:00,261.46,261.94,261.16,261.79,52800.0,228.2446,228.6636,227.9827,228.5326,52800.0
2015-01-30 15:30:00,261.72,261.73,261.26,261.6,54800.0,228.4715,228.4803,228.07,228.3668,54800.0
2015-01-30 15:35:00,261.53,261.86,261.36,261.42,64100.0,228.3057,228.5937,228.1573,228.2096,64100.0
2015-01-30 15:40:00,261.38,261.38,260.79,261.09,34600.0,228.1747,228.1747,227.6597,227.9216,34600.0
2015-01-30 15:45:00,261.1,261.46,261.03,261.05,65300.0,227.9303,228.2446,227.8692,227.8866,65300.0
2015-01-30 15:50:00,261.04,261.21,260.83,260.88,107300.0,227.8779,228.0263,227.6946,227.7382,107300.0
2015-01-30 15:55:00,260.89,261.03,260.72,260.99,307000.0,227.747,227.8692,227.5986,227.8343,307000.0
2015-02-02 09:30:00,261.93,262.56,261.08,261.29,94100.0,228.6548,229.2048,227.9128,228.0962,94100.0
2015-02-02 09:35:00,261.18,261.5,261.0,261.02,37700.0,228.0001,228.2795,227.843,227.8605,37700.0
2015-02-02 09:40:00,261.0,261.0,260.14,260.42,20700.0,227.843,227.843,227.0922,227.3367,20700.0
2015-02-02 09:45:00,260.39,260.75,260.28,260.45,38400.0,227.3105,227.6248,227.2145,227.3629,38400.0
2015-02-02 09:50:00,260.3,260.4,259.89,259.96,46500.0,227.2319,227.3192,226.874,226.9351,46500.0
2015-02-02 09:55:00,259.96,260.1,259.5,259.62,22700.0,226.9351,227.0573,226.5336,226.6383,22700.0
2015-02-02 10:00:00,259.51,259.51,258.76,258.95,48800.0,226.5423,226.5423,225.8876,226.0534,48800.0
2015-02-02 10:05:00,258.9,258.92,258.08,258.31,72700.0,226.0098,226.0272,225.2939,225.4947,72700.0
2015-02-02 10:10:00,258.23,258.8,258.02,258.47,47800.0,225.4249,225.9225,225.2416,225.6344,47800.0
2015-02-02 10:15:00,258.47,258.91,258.47,258.86,19600.0,225.6344,226.0185,225.6344,225.9749,19600.0
2015-02-02 10:20:00,258.85,259.2,258.81,258.84,22300.0,225.9661,226.2717,225.9312,225.9574,22300.0
2015-02-02 10:25:00,258.79,259.34,258.76,258.99,26600.0,225.9137,226.3939,225.8876,226.0883,26600.0
2015-02-02 10:30:00,259.04,259.21,258.54,258.9,23500.0,226.132,226.2804,225.6955,226.0098,23500.0
2015-02-02 10:35:00,258.88,259.57,258.88,259.54,19000.0,225.9923,226.5947,225.9923,226.5685,19000.0
2015-02-02 10:40:00,259.59,259.99,259.56,259.81,29600.0,226.6121,226.9613,226.5859,226.8042,29600.0
2015-02-02 10:45:00,259.81,259.83,259.33,259.53,20600.0,226.8042,226.8216,226.3851,226.5597,20600.0
2015-02-02 10:50:00,259.53,260.21,259.36,260.0,31700.0,226.5597,227.1534,226.4113,226.97,31700.0
2015-02-02 10:55:00,259.99,260.0,259.62,259.86,34400.0,226.9613,226.97,226.6383,226.8478,34400.0
2015-02-02 11:00:00,259.81,260.42,259.7,260.41,27400.0,226.8042,227.3367,226.7081,227.3279,27400.0
2015-02-02 11:05:00,260.37,260.74,260.37,260.61,21800.0,227.293,227.616,227.293,227.5025,21800.0
2015-02-02 11:10:00,260.64,261.04,260.64,260.82,13400.0,227.5287,227.8779,227.5287,227.6859,13400.0
2015-02-02 11:15:00,260.86,260.94,260.6,260.63,8600.0,227.7208,227.7906,227.4938,227.52,8600.0
2015-02-02 11:20:00,260.56,260.83,260.4,260.64,26300.0,227.4589,227.6946,227.3192,227.5287,26300.0
2015-02-02 11:25:00,260.7,261.14,260.45,261.14,9600.0,227.5811,227.9652,227.3629,227.9652,9600.0
2015-02-02 11:30:00,261.21,261.58,260.99,261.54,44800.0,228.0263,228.3493,227.8343,228.3144,44800.0
2015-02-02 11:35:00,261.54,261.84,261.45,261.63,48900.0,228.3144,228.5763,228.2358,228.393,48900.0
2015-02-02 11:40:00,261.61,261.71,261.48,261.62,29400.0,228.3755,228.4628,228.262,228.3842,29400.0
2015-02-02 11:45:00,261.64,261.97,261.58,261.75,42800.0,228.4017,228.6898,228.3493,228.4977,42800.0
2015-02-02 11:50:00,261.57,261.7,261.31,261.38,16800.0,228.3406,228.4541,228.1136,228.1747,16800.0
2015-02-02 11:55:00,261.42,261.42,261.11,261.31,14900.0,228.2096,228.2096,227.939,228.1136,14900.0
2015-02-02 12:00:00,261.31,261.4,260.78,260.82,23100.0,228.1136,228.1922,227.6509,227.6859,23100.0
2015-02-02 12:05:00,260.8,260.8,260.47,260.6,53100.0,227.6684,227.6684,227.3803,227.4938,53100.0
2015-02-02 12:10:00,260.58,260.65,260.38,260.41,4900.0,227.4764,227.5375,227.3018,227.3279,4900.0
2015-02-02 12:15:00,260.42,260.83,260.37,260.81,15900.0,227.3367,227.6946,227.293,227.6771,15900.0
2015-02-02 12:20:00,260.81,260.82,260.37,260.4,15700.0,227.6771,227.6859,227.293,227.3192,15700.0
2015-02-02 12:25:00,260.41,260.67,260.37,260.67,24200.0,227.3279,227.5549,227.293,227.5549,24200.0
2015-02-02 12:30:00,260.65,260.67,260.44,260.58,21600.0,227.5375,227.5549,227.3541,227.4764,21600.0
2015-02-02 12:35:00,260.64,260.82,260.42,260.59,17500.0,227.5287,227.6859,227.3367,227.4851,17500.0
2015-02-02 12:40:00,260.62,260.8,260.54,260.72,17800.0,227.5113,227.6684,227.4414,227.5986,17800.0
2015-02-02 12:45:00,260.72,260.74,260.08,260.12,19800.0,227.5986,227.616,227.0399,227.0748,19800.0
2015-02-02 12:50:00,260.1,260.33,259.99,260.33,8000.0,227.0573,227.2581,226.9613,227.2581,8000.0
2015-02-02 12:55:00,260.29,260.58,260.18,260.24,16900.0,227.2232,227.4764,227.1272,227.1795,16900.0
2015-02-02 13:00:00,260.27,260.33,260.0,260.14,16000.0,227.2057,227.2581,226.97,227.0922,16000.0
2015-02-02 13:05:00,260.16,260.3,260.1,260.3,4900.0,227.1097,227.2319,227.0573,227.2319,4900.0
2015-02-02 13:10:00,260.43,260.51,260.26,260.31,20600.0,227.3454,227.4152,227.197,227.2407,20600.0
2015-02-02 13:15:00,260.31,260.37,260.05,260.23,11200.0,227.2407,227.293,227.0137,227.1708,11200.0
2015-02-02 13:20:00,260.17,260.71,260.17,260.64,18000.0,227.1184,227.5898,227.1184,227.5287,18000.0
2015-02-02 13:25:00,260.62,260.67,260.33,260.47,22900.0,227.5113,227.5549,227.2581,227.3803,22900.0
2015-02-02 13:30:00,260.5,260.74,260.11,260.13,12700.0,227.4065,227.616,227.0661,227.0835,12700.0
2015-02-02 13:35:00,260.09,260.11,259.8,259.8,7100.0,227.0486,227.0661,226.7954,226.7954,7100.0
2015-02-02 13:40:00,259.83,259.98,259.51,259.58,20100.0,226.8216,226.9526,226.5423,226.6034,20100.0
2015-02-02 13:45:00,259.59,259.81,259.54,259.58,11800.0,226.6121,226.8042,226.5685,226.6034,11800.0
2015-02-02 13:50:00,259.56,259.86,259.54,259.58,11900.0,226.5859,226.8478,226.5685,226.6034,11900.0
2015-02-02 13:55:00,259.54,259.56,259.26,259.38,15800.0,226.5685,226.5859,226.324,226.4288,15800.0
2015-02-02 14:00:00,259.33,259.75,259.3,259.75,11800.0,226.3851,226.7518,226.359,226.7518,11800.0
2015-02-02 14:05:00,259.73,260.05,259.71,259.86,22200.0,226.7343,227.0137,226.7169,226.8478,22200.0
2015-02-02 14:10:00,259.76,259.95,259.73,259.95,9100.0,226.7605,226.9264,226.7343,226.9264,9100.0
2015-02-02 14:15:00,260.01,260.42,259.98,260.41,10500.0,226.9788,227.3367,226.9526,227.3279,10500.0
2015-02-02 14:20:00,260.38,260.7,260.3,260.57,40300.0,227.3018,227.5811,227.2319,227.4676,40300.0
2015-02-02 14:25:00,260.58,260.81,260.4,260.77,21800.0,227.4764,227.6771,227.3192,227.6422,21800.0
2015-02-02 14:30:00,260.78,260.92,260.47,260.82,13900.0,227.6509,227.7732,227.3803,227.6859,13900.0
2015-02-02 14:35:00,260.87,260.94,260.22,260.38,44800.0,227.7295,227.7906,227.1621,227.3018,44800.0
2015-02-02 14:40:00,260.34,260.57,260.34,260.43,11000.0,227.2668,227.4676,227.2668,227.3454,11000.0
2015-02-02 14:45:00,260.43,260.49,259.99,260.13,19200.0,227.3454,227.3978,226.9613,227.0835,19200.0
2015-02-02 14:50:00,260.13,260.87,260.13,260.63,25500.0,227.0835,227.7295,227.0835,227.52,25500.0
2015-02-02 14:55:00,260.63,260.63,260.13,260.36,28000.0,227.52,227.52,227.0835,227.2843,28000.0
2015-02-02 15:00:00,260.36,260.49,260.28,260.49,11000.0,227.2843,227.3978,227.2145,227.3978,11000.0
2015-02-02 15:05:00,260.5,260.72,260.28,260.72,13500.0,227.4065,227.5986,227.2145,227.5986,13500.0
2015-02-02 15:10:00,260.74,261.21,260.67,261.18,22300.0,227.616,228.0263,227.5549,228.0001,22300.0
2015-02-02 15:15:00,261.15,261.15,260.74,260.96,36200.0,227.9739,227.9739,227.616,227.8081,36200.0
2015-02-02 15:20:00,260.97,261.48,260.96,261.25,36400.0,227.8168,228.262,227.8081,228.0612,36400.0
2015-02-02 15:25:00,261.19,261.36,261.1,261.3,48500.0,228.0089,228.1573,227.9303,228.1049,48500.0
2015-02-02 15:30:00,261.31,261.68,261.22,261.49,33400.0,228.1136,228.4366,228.035,228.2707,33400.0
2015-02-02 15:35:00,261.51,262.5,261.36,262.48,70500.0,228.2882,229.1524,228.1573,229.135,70500.0
2015-02-02 15:40:00,262.48,263.23,262.46,262.94,68400.0,229.135,229.7897,229.1175,229.5365,68400.0
2015-02-02 15:45:00,262.98,263.34,262.85,263.12,33600.0,229.5715,229.8857,229.458,229.6937,33600.0
2015-02-02 15:50:00,263.14,263.2,262.83,263.03,69200.0,229.7111,229.7635,229.4405,229.6151,69200.0
2015-02-02 15:55:00,263.03,263.15,262.8,263.15,119600.0,229.6151,229.7199,229.4143,229.7199,119600.0
2015-02-03 09:30:00,264.42,265.54,264.11,265.49,75100.0,230.8285,231.8062,230.5579,231.7626,75100.0
2015-02-03 09:35:00,265.7,265.85,265.39,265.46,16400.0,231.9459,232.0769,231.6753,231.7364,16400.0
2015-02-03 09:40:00,265.49,265.89,265.3,265.83,18600.0,231.7626,232.1118,231.5967,232.0594,18600.0
2015-02-03 09:45:00,265.86,266.08,265.72,265.87,14200.0,232.0856,232.2776,231.9634,232.0943,14200.0
2015-02-03 09:50:00,265.83,265.99,265.59,265.71,14900.0,232.0594,232.1991,231.8499,231.9546,14900.0
2015-02-03 09:55:00,265.81,266.12,265.81,266.05,14800.0,232.0419,232.3126,232.0419,232.2515,14800.0
2015-02-03 10:00:00,266.08,266.23,265.77,265.78,55300.0,232.2776,232.4086,232.007,232.0158,55300.0
2015-02-03 10:05:00,265.8,266.01,265.53,265.64,46900.0,232.0332,232.2165,231.7975,231.8935,46900.0
2015-02-03 10:10:00,265.63,265.72,265.48,265.61,10500.0,231.8848,231.9634,231.7539,231.8673,10500.0
2015-02-03 10:15:00,265.51,265.64,265.25,265.34,30500.0,231.7801,231.8935,231.5531,231.6316,30500.0
2015-02-03 10:20:00,265.33,265.71,265.25,265.41,16200.0,231.6229,231.9546,231.5531,231.6928,16200.0
2015-02-03 10:25:00,265.47,265.97,265.47,265.97,14900.0,231.7451,232.1816,231.7451,232.1816,14900.0
2015-02-03 10:30:00,266.0,266.06,265.73,265.74,26200.0,232.2078,232.2602,231.9721,231.9808,26200.0
2015-02-03 10:35:00,265.78,265.95,265.58,265.76,35800.0,232.0158,232.1642,231.8412,231.9983,35800.0
2015-02-03 10:40:00,265.75,265.98,265.61,265.62,67800.0,231.9896,232.1903,231.8673,231.8761,67800.0
2015-02-03 10:45:00,265.65,265.8,265.19,265.47,29500.0,231.9023,232.0332,231.5007,231.7451,29500.0
2015-02-03 10:50:00,265.44,265.52,265.09,265.35,15200.0,231.7189,231.7888,231.4134,231.6404,15200.0
2015-02-03 10:55:00,265.4,265.55,264.8,264.8,13600.0,231.684,231.815,231.1602,231.1602,13600.0
2015-02-03 11:00:00,264.74,265.18,264.74,264.9,17000.0,231.1079,231.492,231.1079,231.2475,17000.0
2015-02-03 11:05:00,264.79,265.33,264.71,265.2,60600.0,231.1515,231.6229,231.0817,231.5094,60600.0
2015-02-03 11:10:00,265.23,265.45,264.97,265.35,16800.0,231.5356,231.7277,231.3087,231.6404,16800.0
2015-02-03 11:15:00,265.36,265.72,265.27,265.66,34000.0,231.6491,231.9634,231.5705,231.911,34000.0
2015-02-03 11:20:00,265.63,265.71,265.45,265.53,27400.0,231.8848,231.9546,231.7277,231.7975,27400.0
2015-02-03 11:25:00,265.61,265.79,265.4,265.4,24100.0,231.8673,232.0245,231.684,231.684,24100.0
2015-02-03 11:30:00,265.42,265.77,265.39,265.65,28800.0,231.7015,232.007,231.6753,231.9023,28800.0
2015-02-03 11:35:00,265.61,265.84,265.42,265.71,29200.0,231.8673,232.0681,231.7015,231.9546,29200.0
2015-02-03 11:40:00,265.73,266.15,265.69,266.06,38200.0,231.9721,232.3387,231.9372,232.2602,38200.0
2015-02-03 11:45:00,266.06,266.08,265.58,265.78,14100.0,232.2602,232.2776,231.8412,232.0158,14100.0
2015-02-03 11:50:00,265.75,265.86,265.27,265.27,22900.0,231.9896,232.0856,231.5705,231.5705,22900.0
2015-02-03 11:55:00,265.35,265.49,265.17,265.29,25900.0,231.6404,231.7626,231.4832,231.588,25900.0
2015-02-03 12:00:00,265.3,265.36,265.07,265.26,15900.0,231.5967,231.6491,231.3959,231.5618,15900.0
2015-02-03 12:05:00,265.34,265.6,265.3,265.47,17500.0,231.6316,231.8586,231.5967,231.7451,17500.0
2015-02-03 12:10:00,265.52,265.84,265.5,265.82,20100.0,231.7888,232.0681,231.7713,232.0507,20100.0
2015-02-03 12:15:00,265.81,265.81,265.52,265.55,12600.0,232.0419,232.0419,231.7888,231.815,12600.0
2015-02-03 12:20:00,265.59,265.74,265.37,265.37,9200.0,231.8499,231.9808,231.6578,231.6578,9200.0
2015-02-03 12:25:00,265.41,265.62,265.38,265.56,7200.0,231.6928,231.8761,231.6666,231.8237,7200.0
2015-02-03 12:30:00,265.46,265.5,265.28,265.36,7800.0,231.7364,231.7713,231.5793,231.6491,7800.0
2015-02-03 12:35:00,265.33,265.54,265.24,265.45,7400.0,231.6229,231.8062,231.5444,231.7277,7400.0
2015-02-03 12:40:00,265.45,265.77,265.45,265.77,16500.0,231.7277,232.007,231.7277,232.007,16500.0
2015-02-03 12:45:00,265.82,265.91,265.62,265.71,8000.0,232.0507,232.1292,231.8761,231.9546,8000.0
2015-02-03 12:50:00,265.74,265.91,265.52,265.87,5800.0,231.9808,232.1292,231.7888,232.0943,5800.0
2015-02-03 12:55:00,265.92,266.11,265.74,265.8,9000.0,232.138,232.3038,231.9808,232.0332,9000.0
2015-02-03 13:00:00,265.82,266.02,265.76,265.98,5200.0,232.0507,232.2253,231.9983,232.1903,5200.0
2015-02-03 13:05:00,266.0,266.09,265.88,266.08,15000.0,232.2078,232.2864,232.103,232.2776,15000.0
2015-02-03 13:10:00,265.96,266.42,265.96,266.26,36200.0,232.1729,232.5744,232.1729,232.4348,36200.0
2015-02-03 13:15:00,266.28,266.34,266.2,266.32,7800.0,232.4522,232.5046,232.3824,232.4872,7800.0
2015-02-03 13:20:00,266.41,266.81,266.41,266.55,8900.0,232.5657,232.9149,232.5657,232.6879,8900.0
2015-02-03 13:25:00,266.61,266.78,266.52,266.59,7200.0,232.7403,232.8887,232.6617,232.7229,7200.0
2015-02-03 13:30:00,266.61,266.83,266.6,266.64,16000.0,232.7403,232.9324,232.7316,232.7665,16000.0
2015-02-03 13:35:00,266.64,266.79,266.36,266.36,34900.0,232.7665,232.8974,232.5221,232.5221,34900.0
2015-02-03 13:40:00,266.41,266.55,266.37,266.41,15300.0,232.5657,232.6879,232.5308,232.5657,15300.0
2015-02-03 13:45:00,266.53,266.69,266.5,266.61,6100.0,232.6705,232.8101,232.6443,232.7403,6100.0
2015-02-03 13:50:00,266.53,266.89,266.44,266.85,25500.0,232.6705,232.9847,232.5919,232.9498,25500.0
2015-02-03 13:55:00,266.83,267.02,266.77,267.01,15300.0,232.9324,233.0982,232.88,233.0895,15300.0
2015-02-03 14:00:00,267.02,267.2,266.9,266.9,17800.0,233.0982,233.2554,232.9935,232.9935,17800.0
2015-02-03 14:05:00,266.92,266.97,266.79,266.79,13400.0,233.0109,233.0546,232.8974,232.8974,13400.0
2015-02-03 14:10:00,266.8,266.89,266.71,266.77,8700.0,232.9062,232.9847,232.8276,232.88,8700.0
2015-02-03 14:15:00,266.75,266.9,266.72,266.77,4200.0,232.8625,232.9935,232.8363,232.88,4200.0
2015-02-03 14:20:00,266.71,266.8,266.55,266.55,4500.0,232.8276,232.9062,232.6879,232.6879,4500.0
2015-02-03 14:25:00,266.43,266.52,266.22,266.36,14500.0,232.5832,232.6617,232.3999,232.5221,14500.0
2015-02-03 14:30:00,266.36,266.42,266.28,266.36,8800.0,232.5221,232.5744,232.4522,232.5221,8800.0
2015-02-03 14:35:00,266.29,266.51,266.13,266.47,12900.0,232.461,232.653,232.3213,232.6181,12900.0
2015-02-03 14:40:00,266.5,266.62,266.44,266.57,17200.0,232.6443,232.749,232.5919,232.7054,17200.0
2015-02-03 14:45:00,266.58,266.68,266.5,266.57,9600.0,232.7141,232.8014,232.6443,232.7054,9600.0
2015-02-03 14:50:00,266.57,266.78,266.53,266.66,9200.0,232.7054,232.8887,232.6705,232.784,9200.0
2015-02-03 14:55:00,266.63,266.93,266.63,266.93,20000.0,232.7578,233.0197,232.7578,233.0197,20000.0
2015-02-03 15:00:00,266.95,267.1,266.95,267.05,13900.0,233.0371,233.1681,233.0371,233.1244,13900.0
2015-02-03 15:05:00,267.05,267.1,266.86,267.1,15300.0,233.1244,233.1681,232.9586,233.1681,15300.0
2015-02-03 15:10:00,267.07,267.11,266.8,267.11,18400.0,233.1419,233.1768,232.9062,233.1768,18400.0
2015-02-03 15:15:00,267.12,267.17,266.9,266.9,12300.0,233.1855,233.2292,232.9935,232.9935,12300.0
2015-02-03 15:20:00,266.94,267.25,266.91,267.25,77000.0,233.0284,233.299,233.0022,233.299,77000.0
2015-02-03 15:25:00,267.23,267.23,266.97,267.12,7700.0,233.2815,233.2815,233.0546,233.1855,7700.0
2015-02-03 15:30:00,267.19,267.32,266.91,266.94,41200.0,233.2466,233.3601,233.0022,233.0284,41200.0
2015-02-03 15:35:00,266.94,267.32,266.92,267.29,32900.0,233.0284,233.3601,233.0109,233.3339,32900.0
2015-02-03 15:40:00,267.29,267.59,267.2,267.46,14500.0,233.3339,233.5958,233.2554,233.4823,14500.0
2015-02-03 15:45:00,267.51,267.78,267.5,267.72,24100.0,233.526,233.7617,233.5172,233.7093,24100.0
2015-02-03 15:50:00,267.75,267.98,267.75,267.92,54400.0,233.7355,233.9363,233.7355,233.8839,54400.0
2015-02-03 15:55:00,267.93,268.03,267.82,267.96,163700.0,233.8926,233.9799,233.7966,233.9188,163700.0
2015-02-04 09:30:00,266.71,267.15,266.45,266.94,75100.0,232.8276,233.2117,232.6006,233.0284,75100.0
2015-02-04 09:35:00,266.83,267.23,266.68,267.17,49000.0,232.9324,233.2815,232.8014,233.2292,49000.0
2015-02-04 09:40:00,267.25,267.38,266.95,267.23,37800.0,233.299,233.4125,233.0371,233.2815,37800.0
2015-02-04 09:45:00,267.13,267.29,266.75,267.28,26100.0,233.1943,233.3339,232.8625,233.3252,26100.0
2015-02-04 09:50:00,267.3,267.44,266.84,267.1,24100.0,233.3427,233.4649,232.9411,233.1681,24100.0
2015-02-04 09:55:00,267.15,267.42,267.04,267.42,12900.0,233.2117,233.4474,233.1157,233.4474,12900.0
2015-02-04 10:00:00,267.4,267.82,267.32,267.64,13300.0,233.4299,233.7966,233.3601,233.6395,13300.0
2015-02-04 10:05:00,267.55,267.65,267.37,267.42,13900.0,233.5609,233.6482,233.4038,233.4474,13900.0
2015-02-04 10:10:00,267.24,267.61,267.01,267.01,30800.0,233.2903,233.6133,233.0895,233.0895,30800.0
2015-02-04 10:15:00,266.96,267.23,266.96,267.13,7700.0,233.0458,233.2815,233.0458,233.1943,7700.0
2015-02-04 10:20:00,267.11,267.18,266.88,267.14,20600.0,233.1768,233.2379,232.976,233.203,20600.0
2015-02-04 10:25:00,267.18,267.26,267.0,267.19,24600.0,233.2379,233.3077,233.0808,233.2466,24600.0
2015-02-04 10:30:00,267.19,267.34,266.95,267.17,79300.0,233.2466,233.3776,233.0371,233.2292,79300.0
2015-02-04 10:35:00,267.2,267.3,266.79,267.3,22900.0,233.2554,233.3427,232.8974,233.3427,22900.0
2015-02-04 10:40:00,267.32,267.77,267.15,267.77,13900.0,233.3601,233.7529,233.2117,233.7529,13900.0
2015-02-04 10:45:00,267.67,267.71,267.46,267.58,6200.0,233.6656,233.7006,233.4823,233.5871,6200.0
2015-02-04 10:50:00,267.6,267.62,267.4,267.6,3700.0,233.6045,233.622,233.4299,233.6045,3700.0
2015-02-04 10:55:00,267.57,267.6,267.32,267.48,10200.0,233.5784,233.6045,233.3601,233.4998,10200.0
2015-02-04 11:00:00,267.42,267.69,267.21,267.69,6500.0,233.4474,233.6831,233.2641,233.6831,6500.0
2015-02-04 11:05:00,267.56,267.83,267.49,267.79,15300.0,233.5696,233.8053,233.5085,233.7704,15300.0
2015-02-04 11:10:00,267.79,267.8,267.39,267.74,22600.0,233.7704,233.7791,233.4212,233.7268,22600.0
2015-02-04 11:15:00,267.74,267.81,267.35,267.4,8600.0,233.7268,233.7879,233.3863,233.4299,8600.0
2015-02-04 11:20:00,267.48,267.92,267.44,267.85,23500.0,233.4998,233.8839,233.4649,233.8228,23500.0
2015-02-04 11:25:00,267.82,267.86,267.65,267.71,5600.0,233.7966,233.8315,233.6482,233.7006,5600.0
2015-02-04 11:30:00,267.88,268.15,267.76,268.04,35400.0,233.849,234.0847,233.7442,233.9886,35400.0
2015-02-04 11:35:00,268.12,268.12,267.95,268.01,14900.0,234.0585,234.0585,233.9101,233.9625,14900.0
2015-02-04 11:40:00,267.89,268.02,267.86,267.95,6700.0,233.8577,233.9712,233.8315,233.9101,6700.0
2015-02-04 11:45:00,267.95,267.98,267.79,267.86,12700.0,233.9101,233.9363,233.7704,233.8315,12700.0
2015-02-04 11:50:00,267.87,267.88,267.6,267.63,12000.0,233.8402,233.849,233.6045,233.6307,12000.0
2015-02-04 11:55:00,267.61,267.66,267.57,267.65,7200.0,233.6133,233.6569,233.5784,233.6482,7200.0
2015-02-04 12:00:00,267.65,267.7,267.39,267.53,7800.0,233.6482,233.6918,233.4212,233.5434,7800.0
2015-02-04 12:05:00,267.6,267.66,267.5,267.66,29600.0,233.6045,233.6569,233.5172,233.6569,29600.0
2015-02-04 12:10:00,267.63,267.67,267.47,267.48,4300.0,233.6307,233.6656,233.4911,233.4998,4300.0
2015-02-04 12:15:00,267.51,267.62,267.48,267.51,7800.0,233.526,233.622,233.4998,233.526,7800.0
2015-02-04 12:20:00,267.44,267.56,267.37,267.53,6700.0,233.4649,233.5696,233.4038,233.5434,6700.0
2015-02-04 12:25:00,267.55,267.55,267.04,267.09,8900.0,233.5609,233.5609,233.1157,233.1593,8900.0
2015-02-04 12:30:00,267.01,267.21,266.98,267.21,6300.0,233.0895,233.2641,233.0633,233.2641,6300.0
2015-02-04 12:35:00,267.21,267.23,266.97,267.07,10200.0,233.2641,233.2815,233.0546,233.1419,10200.0
2015-02-04 12:40:00,267.03,267.08,266.64,266.71,17000.0,233.107,233.1506,232.7665,232.8276,17000.0
2015-02-04 12:45:00,266.7,266.93,266.7,266.88,21400.0,232.8189,233.0197,232.8189,232.976,21400.0
2015-02-04 12:50:00,266.93,267.05,266.83,266.83,8200.0,233.0197,233.1244,232.9324,232.9324,8200.0
2015-02-04 12:55:00,266.84,267.0,266.84,266.89,3200.0,232.9411,233.0808,232.9411,232.9847,3200.0
2015-02-04 13:00:00,266.94,267.07,266.81,266.94,3500.0,233.0284,233.1419,232.9149,233.0284,3500.0
2015-02-04 13:05:00,266.91,267.04,266.81,267.0,6600.0,233.0022,233.1157,232.9149,233.0808,6600.0
2015-02-04 13:10:00,266.98,267.01,266.84,266.88,10200.0,233.0633,233.0895,232.9411,232.976,10200.0
2015-02-04 13:15:00,266.91,267.0,266.86,266.86,6800.0,233.0022,233.0808,232.9586,232.9586,6800.0
2015-02-04 13:20:00,266.92,266.92,266.82,266.88,5700.0,233.0109,233.0109,232.9236,232.976,5700.0
2015-02-04 13:25:00,266.96,267.13,266.95,267.1,6200.0,233.0458,233.1943,233.0371,233.1681,6200.0
2015-02-04 13:30:00,267.1,267.32,267.04,267.28,12000.0,233.1681,233.3601,233.1157,233.3252,12000.0
2015-02-04 13:35:00,267.33,267.36,267.11,267.2,4100.0,233.3688,233.395,233.1768,233.2554,4100.0
2015-02-04 13:40:00,267.22,267.22,267.06,267.17,8300.0,233.2728,233.2728,233.1331,233.2292,8300.0
2015-02-04 13:45:00,267.18,267.18,266.98,267.01,5400.0,233.2379,233.2379,233.0633,233.0895,5400.0
2015-02-04 13:50:00,267.01,267.13,266.98,267.04,10100.0,233.0895,233.1943,233.0633,233.1157,10100.0
2015-02-04 13:55:00,267.02,267.04,266.74,266.9,7200.0,233.0982,233.1157,232.8538,232.9935,7200.0
2015-02-04 14:00:00,266.93,267.24,266.93,267.24,6100.0,233.0197,233.2903,233.0197,233.2903,6100.0
2015-02-04 14:05:00,267.2,267.2,266.72,266.82,6100.0,233.2554,233.2554,232.8363,232.9236,6100.0
2015-02-04 14:10:00,266.79,266.88,266.61,266.64,17100.0,232.8974,232.976,232.7403,232.7665,17100.0
2015-02-04 14:15:00,266.64,266.78,266.5,266.56,13000.0,232.7665,232.8887,232.6443,232.6967,13000.0
2015-02-04 14:20:00,266.58,266.9,266.58,266.78,5700.0,232.7141,232.9935,232.7141,232.8887,5700.0
2015-02-04 14:25:00,266.77,267.01,266.77,266.9,11700.0,232.88,233.0895,232.88,232.9935,11700.0
2015-02-04 14:30:00,266.94,267.02,266.74,266.77,9600.0,233.0284,233.0982,232.8538,232.88,9600.0
2015-02-04 14:35:00,266.83,267.16,266.83,267.16,14200.0,232.9324,233.2204,232.9324,233.2204,14200.0
2015-02-04 14:40:00,267.17,267.25,267.04,267.09,28600.0,233.2292,233.299,233.1157,233.1593,28600.0
2015-02-04 14:45:00,267.07,267.4,267.07,267.29,17100.0,233.1419,233.4299,233.1419,233.3339,17100.0
2015-02-04 14:50:00,267.29,267.43,267.11,267.42,10200.0,233.3339,233.4561,233.1768,233.4474,10200.0
2015-02-04 14:55:00,267.4,267.49,267.19,267.27,54200.0,233.4299,233.5085,233.2466,233.3165,54200.0
2015-02-04 15:00:00,267.23,267.23,266.95,267.08,18100.0,233.2815,233.2815,233.0371,233.1506,18100.0
2015-02-04 15:05:00,267.22,267.31,267.16,267.27,7000.0,233.2728,233.3514,233.2204,233.3165,7000.0
2015-02-04 15:10:00,267.26,267.41,267.14,267.41,5600.0,233.3077,233.4387,233.203,233.4387,5600.0
2015-02-04 15:15:00,267.42,267.68,267.4,267.6,21300.0,233.4474,233.6744,233.4299,233.6045,21300.0
2015-02-04 15:20:00,267.52,267.79,267.48,267.79,11800.0,233.5347,233.7704,233.4998,233.7704,11800.0
2015-02-04 15:25:00,267.78,268.02,267.78,268.02,24200.0,233.7617,233.9712,233.7617,233.9712,24200.0
2015-02-04 15:30:00,268.0,268.2,267.97,268.16,24000.0,233.9537,234.1283,233.9275,234.0934,24000.0
2015-02-04 15:35:00,268.16,268.21,267.5,267.5,34500.0,234.0934,234.137,233.5172,233.5172,34500.0
2015-02-04 15:40:00,267.47,267.6,266.78,266.81,67500.0,233.4911,233.6045,232.8887,232.9149,67500.0
2015-02-04 15:45:00,266.9,266.92,266.27,266.78,84000.0,232.9935,233.0109,232.4435,232.8887,84000.0
2015-02-04 15:50:00,266.79,266.86,266.49,266.65,61500.0,232.8974,232.9586,232.6356,232.7752,61500.0
2015-02-04 15:55:00,266.6,266.85,266.54,266.85,88800.0,232.7316,232.9498,232.6792,232.9498,88800.0
2015-02-05 09:30:00,267.84,268.25,267.26,267.71,99700.0,233.8141,234.172,233.3077,233.7006,99700.0
2015-02-05 09:35:00,267.76,268.15,267.35,268.03,29500.0,233.7442,234.0847,233.3863,233.9799,29500.0
2015-02-05 09:40:00,267.98,268.3,267.59,268.19,41700.0,233.9363,234.2156,233.5958,234.1196,41700.0
2015-02-05 09:45:00,268.21,268.69,268.15,268.69,24300.0,234.137,234.5561,234.0847,234.5561,24300.0
2015-02-05 09:50:00,268.66,268.77,268.27,268.43,43100.0,234.5299,234.6259,234.1894,234.3291,43100.0
2015-02-05 09:55:00,268.61,268.68,268.34,268.41,36000.0,234.4862,234.5473,234.2505,234.3116,36000.0
2015-02-05 10:00:00,268.47,268.67,268.27,268.59,14800.0,234.364,234.5386,234.1894,234.4688,14800.0
2015-02-05 10:05:00,268.63,268.94,268.49,268.49,22300.0,234.5037,234.7743,234.3815,234.3815,22300.0
2015-02-05 10:10:00,268.52,268.61,268.36,268.5,9600.0,234.4077,234.4862,234.268,234.3902,9600.0
2015-02-05 10:15:00,268.55,268.88,268.55,268.77,15900.0,234.4339,234.7219,234.4339,234.6259,15900.0
2015-02-05 10:20:00,268.77,268.77,268.52,268.57,10100.0,234.6259,234.6259,234.4077,234.4513,10100.0
2015-02-05 10:25:00,268.68,268.78,268.6,268.64,16100.0,234.5473,234.6346,234.4775,234.5124,16100.0
2015-02-05 10:30:00,268.65,268.65,268.47,268.5,18900.0,234.5212,234.5212,234.364,234.3902,18900.0
2015-02-05 10:35:00,268.49,268.83,268.36,268.76,14200.0,234.3815,234.6783,234.268,234.6172,14200.0
2015-02-05 10:40:00,268.8,268.84,268.63,268.73,8200.0,234.6521,234.687,234.5037,234.591,8200.0
2015-02-05 10:45:00,268.75,269.01,268.65,268.99,14700.0,234.6084,234.8354,234.5212,234.818,14700.0
2015-02-05 10:50:00,268.97,269.02,268.77,268.77,25000.0,234.8005,234.8441,234.6259,234.6259,25000.0
2015-02-05 10:55:00,268.79,268.94,268.75,268.76,12600.0,234.6434,234.7743,234.6084,234.6172,12600.0
2015-02-05 11:00:00,268.75,268.75,268.61,268.69,15800.0,234.6084,234.6084,234.4862,234.5561,15800.0
2015-02-05 11:05:00,268.69,268.92,268.69,268.92,15900.0,234.5561,234.7569,234.5561,234.7569,15900.0
2015-02-05 11:10:00,268.93,269.08,268.89,268.94,23300.0,234.7656,234.8965,234.7307,234.7743,23300.0
2015-02-05 11:15:00,268.94,269.04,268.67,268.7,9000.0,234.7743,234.8616,234.5386,234.5648,9000.0
2015-02-05 11:20:00,268.79,268.89,268.72,268.82,11500.0,234.6434,234.7307,234.5823,234.6696,11500.0
2015-02-05 11:25:00,268.83,268.94,268.81,268.89,6900.0,234.6783,234.7743,234.6608,234.7307,6900.0
2015-02-05 11:30:00,268.93,269.0,268.85,268.85,7500.0,234.7656,234.8267,234.6957,234.6957,7500.0
2015-02-05 11:35:00,268.88,269.05,268.85,269.05,5900.0,234.7219,234.8703,234.6957,234.8703,5900.0
2015-02-05 11:40:00,268.97,268.97,268.74,268.85,7200.0,234.8005,234.8005,234.5997,234.6957,7200.0
2015-02-05 11:45:00,268.91,269.19,268.9,269.08,18000.0,234.7481,234.9926,234.7394,234.8965,18000.0
2015-02-05 11:50:00,269.08,269.08,268.82,268.92,3900.0,234.8965,234.8965,234.6696,234.7569,3900.0
2015-02-05 11:55:00,268.93,268.99,268.8,268.95,42600.0,234.7656,234.818,234.6521,234.783,42600.0
2015-02-05 12:00:00,268.95,268.95,268.77,268.91,7300.0,234.783,234.783,234.6259,234.7481,7300.0
2015-02-05 12:05:00,268.92,268.92,268.75,268.87,7900.0,234.7569,234.7569,234.6084,234.7132,7900.0
2015-02-05 12:10:00,268.92,268.97,268.8,268.95,6300.0,234.7569,234.8005,234.6521,234.783,6300.0
2015-02-05 12:15:00,268.89,269.0,268.74,268.78,5900.0,234.7307,234.8267,234.5997,234.6346,5900.0
2015-02-05 12:20:00,268.81,268.85,268.8,268.8,2500.0,234.6608,234.6957,234.6521,234.6521,2500.0
2015-02-05 12:25:00,268.77,268.8,268.7,268.71,2800.0,234.6259,234.6521,234.5648,234.5735,2800.0
2015-02-05 12:30:00,268.77,268.93,268.75,268.82,9000.0,234.6259,234.7656,234.6084,234.6696,9000.0
2015-02-05 12:35:00,268.79,268.79,268.69,268.73,4000.0,234.6434,234.6434,234.5561,234.591,4000.0
2015-02-05 12:40:00,268.74,268.91,268.7,268.87,3600.0,234.5997,234.7481,234.5648,234.7132,3600.0
2015-02-05 12:45:00,268.92,268.94,268.69,268.69,20200.0,234.7569,234.7743,234.5561,234.5561,20200.0
2015-02-05 12:50:00,268.67,268.73,268.5,268.5,13000.0,234.5386,234.591,234.3902,234.3902,13000.0
2015-02-05 12:55:00,268.56,268.75,268.51,268.75,23600.0,234.4426,234.6084,234.3989,234.6084,23600.0
2015-02-05 13:00:00,268.71,268.77,268.62,268.71,8400.0,234.5735,234.6259,234.495,234.5735,8400.0
2015-02-05 13:05:00,268.73,268.83,268.66,268.79,7800.0,234.591,234.6783,234.5299,234.6434,7800.0
2015-02-05 13:10:00,268.79,268.96,268.78,268.91,4900.0,234.6434,234.7918,234.6346,234.7481,4900.0
2015-02-05 13:15:00,268.99,269.25,268.99,269.08,20200.0,234.818,235.0449,234.818,234.8965,20200.0
2015-02-05 13:20:00,269.07,269.18,269.07,269.11,11300.0,234.8878,234.9838,234.8878,234.9227,11300.0
2015-02-05 13:25:00,269.17,269.28,269.16,269.24,6200.0,234.9751,235.0711,234.9664,235.0362,6200.0
2015-02-05 13:30:00,269.28,269.32,269.19,269.2,7000.0,235.0711,235.106,234.9926,235.0013,7000.0
2015-02-05 13:35:00,269.24,269.28,269.16,269.24,15400.0,235.0362,235.0711,234.9664,235.0362,15400.0
2015-02-05 13:40:00,269.28,269.29,269.16,269.27,11500.0,235.0711,235.0798,234.9664,235.0624,11500.0
2015-02-05 13:45:00,269.3,269.39,269.27,269.36,5600.0,235.0886,235.1671,235.0624,235.141,5600.0
2015-02-05 13:50:00,269.41,269.45,269.28,269.28,6300.0,235.1846,235.2195,235.0711,235.0711,6300.0
2015-02-05 13:55:00,269.28,269.38,269.17,269.21,16000.0,235.0711,235.1584,234.9751,235.01,16000.0
2015-02-05 14:00:00,269.21,269.21,268.99,269.01,12500.0,235.01,235.01,234.818,234.8354,12500.0
2015-02-05 14:05:00,269.0,269.11,268.95,269.08,9500.0,234.8267,234.9227,234.783,234.8965,9500.0
2015-02-05 14:10:00,269.08,269.4,269.08,269.17,23700.0,234.8965,235.1759,234.8965,234.9751,23700.0
2015-02-05 14:15:00,269.13,269.31,269.04,269.31,16200.0,234.9402,235.0973,234.8616,235.0973,16200.0
2015-02-05 14:20:00,269.31,269.34,269.07,269.14,8800.0,235.0973,235.1235,234.8878,234.9489,8800.0
2015-02-05 14:25:00,269.11,269.11,268.91,269.0,13800.0,234.9227,234.9227,234.7481,234.8267,13800.0
2015-02-05 14:30:00,269.01,269.1,268.92,269.05,7000.0,234.8354,234.914,234.7569,234.8703,7000.0
2015-02-05 14:35:00,269.03,269.05,268.99,269.04,9000.0,234.8529,234.8703,234.818,234.8616,9000.0
2015-02-05 14:40:00,269.01,269.05,268.87,268.87,5900.0,234.8354,234.8703,234.7132,234.7132,5900.0
2015-02-05 14:45:00,268.76,268.96,268.71,268.88,6700.0,234.6172,234.7918,234.5735,234.7219,6700.0
2015-02-05 14:50:00,268.95,269.04,268.95,268.98,2100.0,234.783,234.8616,234.783,234.8092,2100.0
2015-02-05 14:55:00,268.95,268.96,268.83,268.96,3300.0,234.783,234.7918,234.6783,234.7918,3300.0
2015-02-05 15:00:00,269.01,269.08,268.92,269.01,10600.0,234.8354,234.8965,234.7569,234.8354,10600.0
2015-02-05 15:05:00,269.05,269.18,268.99,269.09,19500.0,234.8703,234.9838,234.818,234.9053,19500.0
2015-02-05 15:10:00,269.04,269.18,268.92,269.17,8200.0,234.8616,234.9838,234.7569,234.9751,8200.0
2015-02-05 15:15:00,269.18,269.21,269.1,269.18,11000.0,234.9838,235.01,234.914,234.9838,11000.0
2015-02-05 15:20:00,269.22,269.33,269.2,269.27,14400.0,235.0187,235.1148,235.0013,235.0624,14400.0
2015-02-05 15:25:00,269.26,269.45,269.25,269.43,12000.0,235.0537,235.2195,235.0449,235.2021,12000.0
2015-02-05 15:30:00,269.46,269.53,269.38,269.51,13600.0,235.2283,235.2894,235.1584,235.2719,13600.0
2015-02-05 15:35:00,269.53,269.67,269.46,269.65,9200.0,235.2894,235.4116,235.2283,235.3941,9200.0
2015-02-05 15:40:00,269.67,269.7,269.58,269.59,21200.0,235.4116,235.4378,235.333,235.3417,21200.0
2015-02-05 15:45:00,269.57,269.64,269.36,269.41,71900.0,235.3243,235.3854,235.141,235.1846,71900.0
2015-02-05 15:50:00,269.42,269.64,269.42,269.63,66700.0,235.1933,235.3854,235.1933,235.3767,66700.0
2015-02-05 15:55:00,269.63,269.63,269.3,269.49,151000.0,235.3767,235.3767,235.0886,235.2544,151000.0
2015-02-06 09:30:00,269.98,270.29,269.3,269.57,108400.0,235.6822,235.9528,235.0886,235.3243,108400.0
2015-02-06 09:35:00,269.61,270.13,269.38,270.13,47600.0,235.3592,235.8131,235.1584,235.8131,47600.0
2015-02-06 09:40:00,270.07,270.34,269.5,269.53,23600.0,235.7608,235.9965,235.2632,235.2894,23600.0
2015-02-06 09:45:00,269.58,269.65,269.18,269.65,27000.0,235.333,235.3941,234.9838,235.3941,27000.0
2015-02-06 09:50:00,269.64,269.65,269.4,269.45,10200.0,235.3854,235.3941,235.1759,235.2195,10200.0
2015-02-06 09:55:00,269.44,269.56,269.2,269.55,8300.0,235.2108,235.3155,235.0013,235.3068,8300.0
2015-02-06 10:00:00,269.6,269.91,269.6,269.77,22000.0,235.3505,235.6211,235.3505,235.4989,22000.0
2015-02-06 10:05:00,269.8,269.96,269.71,269.86,12200.0,235.5251,235.6647,235.4465,235.5774,12200.0
2015-02-06 10:10:00,269.89,270.12,269.88,270.08,26100.0,235.6036,235.8044,235.5949,235.7695,26100.0
2015-02-06 10:15:00,270.1,270.24,270.04,270.08,18500.0,235.7869,235.9092,235.7346,235.7695,18500.0
2015-02-06 10:20:00,270.04,270.08,269.91,269.98,22800.0,235.7346,235.7695,235.6211,235.6822,22800.0
2015-02-06 10:25:00,270.03,270.04,269.81,269.81,16400.0,235.7258,235.7346,235.5338,235.5338,16400.0
2015-02-06 10:30:00,269.77,269.93,269.75,269.8,11600.0,235.4989,235.6385,235.4814,235.5251,11600.0
2015-02-06 10:35:00,269.78,269.92,269.66,269.83,14000.0,235.5076,235.6298,235.4028,235.5512,14000.0
2015-02-06 10:40:00,269.79,270.06,269.79,270.03,30600.0,235.5163,235.752,235.5163,235.7258,30600.0
2015-02-06 10:45:00,270.01,270.13,269.97,270.06,8700.0,235.7084,235.8131,235.6735,235.752,8700.0
2015-02-06 10:50:00,270.09,270.1,269.88,269.9,14500.0,235.7782,235.7869,235.5949,235.6124,14500.0
2015-02-06 10:55:00,269.9,269.9,269.79,269.81,7900.0,235.6124,235.6124,235.5163,235.5338,7900.0
2015-02-06 11:00:00,269.76,269.92,269.7,269.72,6500.0,235.4901,235.6298,235.4378,235.4552,6500.0
2015-02-06 11:05:00,269.74,269.87,269.66,269.87,14700.0,235.4727,235.5862,235.4028,235.5862,14700.0
2015-02-06 11:10:00,269.83,269.95,269.76,269.81,13700.0,235.5512,235.656,235.4901,235.5338,13700.0
2015-02-06 11:15:00,269.78,269.87,269.71,269.76,8700.0,235.5076,235.5862,235.4465,235.4901,8700.0
2015-02-06 11:20:00,269.78,269.91,269.73,269.91,6500.0,235.5076,235.6211,235.464,235.6211,6500.0
2015-02-06 11:25:00,269.92,270.01,269.75,269.82,11200.0,235.6298,235.7084,235.4814,235.5425,11200.0
2015-02-06 11:30:00,269.82,269.86,269.71,269.84,4900.0,235.5425,235.5774,235.4465,235.56,4900.0
2015-02-06 11:35:00,269.85,269.85,269.56,269.72,18800.0,235.5687,235.5687,235.3155,235.4552,18800.0
2015-02-06 11:40:00,269.75,269.82,269.69,269.78,10900.0,235.4814,235.5425,235.429,235.5076,10900.0
2015-02-06 11:45:00,269.78,269.86,269.7,269.82,6900.0,235.5076,235.5774,235.4378,235.5425,6900.0
2015-02-06 11:50:00,269.88,269.91,269.73,269.77,7900.0,235.5949,235.6211,235.464,235.4989,7900.0
2015-02-06 11:55:00,269.73,269.83,269.69,269.75,7200.0,235.464,235.5512,235.429,235.4814,7200.0
2015-02-06 12:00:00,269.77,269.85,269.69,269.78,6000.0,235.4989,235.5687,235.429,235.5076,6000.0
2015-02-06 12:05:00,269.78,269.78,269.68,269.68,3700.0,235.5076,235.5076,235.4203,235.4203,3700.0
2015-02-06 12:10:00,269.7,269.8,269.59,269.75,7300.0,235.4378,235.5251,235.3417,235.4814,7300.0
2015-02-06 12:15:00,269.82,269.82,269.63,269.69,6200.0,235.5425,235.5425,235.3767,235.429,6200.0
2015-02-06 12:20:00,269.77,269.82,269.67,269.71,21000.0,235.4989,235.5425,235.4116,235.4465,21000.0
2015-02-06 12:25:00,269.69,269.73,269.6,269.64,7400.0,235.429,235.464,235.3505,235.3854,7400.0
2015-02-06 12:30:00,269.62,269.74,269.62,269.67,9900.0,235.3679,235.4727,235.3679,235.4116,9900.0
2015-02-06 12:35:00,269.67,269.68,269.56,269.62,6400.0,235.4116,235.4203,235.3155,235.3679,6400.0
2015-02-06 12:40:00,269.61,269.61,269.01,269.01,15900.0,235.3592,235.3592,234.8354,234.8354,15900.0
2015-02-06 12:45:00,269.0,269.28,268.83,269.25,21000.0,234.8267,235.0711,234.6783,235.0449,21000.0
2015-02-06 12:50:00,269.29,269.3,269.17,269.2,9700.0,235.0798,235.0886,234.9751,235.0013,9700.0
2015-02-06 12:55:00,269.26,269.58,269.26,269.48,9600.0,235.0537,235.333,235.0537,235.2457,9600.0
2015-02-06 13:00:00,269.52,269.54,269.35,269.35,6600.0,235.2806,235.2981,235.1322,235.1322,6600.0
2015-02-06 13:05:00,269.41,269.41,268.95,269.09,7300.0,235.1846,235.1846,234.783,234.9053,7300.0
2015-02-06 13:10:00,269.12,269.12,268.77,268.81,17600.0,234.9314,234.9314,234.6259,234.6608,17600.0
2015-02-06 13:15:00,268.88,269.02,268.64,268.81,19400.0,234.7219,234.8441,234.5124,234.6608,19400.0
2015-02-06 13:20:00,268.89,268.89,268.59,268.59,2100.0,234.7307,234.7307,234.4688,234.4688,2100.0
2015-02-06 13:25:00,268.58,268.58,268.17,268.52,12800.0,234.46,234.46,234.1021,234.4077,12800.0
2015-02-06 13:30:00,268.52,268.55,268.36,268.55,2900.0,234.4077,234.4339,234.268,234.4339,2900.0
2015-02-06 13:35:00,268.52,268.54,268.16,268.41,41200.0,234.4077,234.4251,234.0934,234.3116,41200.0
2015-02-06 13:40:00,268.44,268.66,268.43,268.64,7100.0,234.3378,234.5299,234.3291,234.5124,7100.0
2015-02-06 13:45:00,268.59,268.74,268.5,268.52,4200.0,234.4688,234.5997,234.3902,234.4077,4200.0
2015-02-06 13:50:00,268.55,268.74,268.55,268.6,3600.0,234.4339,234.5997,234.4339,234.4775,3600.0
2015-02-06 13:55:00,268.62,268.85,268.62,268.7,1400.0,234.495,234.6957,234.495,234.5648,1400.0
2015-02-06 14:00:00,268.55,268.78,268.44,268.73,4400.0,234.4339,234.6346,234.3378,234.591,4400.0
2015-02-06 14:05:00,268.78,268.78,268.61,268.61,5100.0,234.6346,234.6346,234.4862,234.4862,5100.0
2015-02-06 14:10:00,268.51,268.78,268.47,268.66,5700.0,234.3989,234.6346,234.364,234.5299,5700.0
2015-02-06 14:15:00,268.59,268.84,268.59,268.78,5700.0,234.4688,234.687,234.4688,234.6346,5700.0
2015-02-06 14:20:00,268.74,268.81,268.68,268.8,2700.0,234.5997,234.6608,234.5473,234.6521,2700.0
2015-02-06 14:25:00,268.87,268.87,268.69,268.8,3000.0,234.7132,234.7132,234.5561,234.6521,3000.0
2015-02-06 14:30:00,268.83,268.99,268.68,268.92,10400.0,234.6783,234.818,234.5473,234.7569,10400.0
2015-02-06 14:35:00,268.93,269.15,268.93,269.05,14900.0,234.7656,234.9576,234.7656,234.8703,14900.0
2015-02-06 14:40:00,269.07,269.13,268.97,268.97,16000.0,234.8878,234.9402,234.8005,234.8005,16000.0
2015-02-06 14:45:00,268.96,268.99,268.74,268.92,29400.0,234.7918,234.818,234.5997,234.7569,29400.0
2015-02-06 14:50:00,268.9,268.94,268.63,268.69,11000.0,234.7394,234.7743,234.5037,234.5561,11000.0
2015-02-06 14:55:00,268.69,268.69,268.46,268.46,20200.0,234.5561,234.5561,234.3553,234.3553,20200.0
2015-02-06 15:00:00,268.46,268.5,267.94,268.04,37100.0,234.3553,234.3902,233.9013,233.9886,37100.0
2015-02-06 15:05:00,268.03,268.42,268.03,268.21,19800.0,233.9799,234.3204,233.9799,234.137,19800.0
2015-02-06 15:10:00,268.09,268.28,268.0,268.07,25400.0,234.0323,234.1982,233.9537,234.0148,25400.0
2015-02-06 15:15:00,268.03,268.26,267.86,267.9,51500.0,233.9799,234.1807,233.8315,233.8664,51500.0
2015-02-06 15:20:00,267.87,268.24,267.72,268.12,30000.0,233.8402,234.1632,233.7093,234.0585,30000.0
2015-02-06 15:25:00,268.2,268.24,267.81,267.81,31200.0,234.1283,234.1632,233.7879,233.7879,31200.0
2015-02-06 15:30:00,267.8,268.23,267.65,268.19,35500.0,233.7791,234.1545,233.6482,234.1196,35500.0
2015-02-06 15:35:00,268.19,268.28,268.07,268.24,32700.0,234.1196,234.1982,234.0148,234.1632,32700.0
2015-02-06 15:40:00,268.21,268.23,267.88,267.95,31000.0,234.137,234.1545,233.849,233.9101,31000.0
2015-02-06 15:45:00,267.93,267.96,267.62,267.8,42800.0,233.8926,233.9188,233.622,233.7791,42800.0
2015-02-06 15:50:00,267.85,268.28,267.84,268.28,46700.0,233.8228,234.1982,233.8141,234.1982,46700.0
2015-02-06 15:55:00,268.31,268.58,268.05,268.58,111400.0,234.2243,234.46,233.9974,234.46,111400.0
2015-02-09 09:30:00,267.6,268.24,267.55,267.95,44900.0,233.6045,234.1632,233.5609,233.9101,44900.0
2015-02-09 09:35:00,267.96,268.43,267.87,268.35,26400.0,233.9188,234.3291,233.8402,234.2593,26400.0
2015-02-09 09:40:00,268.34,268.66,267.84,267.84,24400.0,234.2505,234.5299,233.8141,233.8141,24400.0
2015-02-09 09:45:00,268.02,268.34,267.97,268.18,16600.0,233.9712,234.2505,233.9275,234.1109,16600.0
2015-02-09 09:50:00,268.23,268.91,268.22,268.66,23500.0,234.1545,234.7481,234.1458,234.5299,23500.0
2015-02-09 09:55:00,268.61,268.78,268.56,268.62,7300.0,234.4862,234.6346,234.4426,234.495,7300.0
2015-02-09 10:00:00,268.84,268.84,268.59,268.6,3400.0,234.687,234.687,234.4688,234.4775,3400.0
2015-02-09 10:05:00,268.63,268.68,268.27,268.27,3900.0,234.5037,234.5473,234.1894,234.1894,3900.0
2015-02-09 10:10:00,268.33,268.47,268.3,268.46,2700.0,234.2418,234.364,234.2156,234.3553,2700.0
2015-02-09 10:15:00,268.52,268.73,268.35,268.35,12200.0,234.4077,234.591,234.2593,234.2593,12200.0
2015-02-09 10:20:00,268.45,268.45,267.89,267.98,4500.0,234.3466,234.3466,233.8577,233.9363,4500.0
2015-02-09 10:25:00,268.08,268.09,267.72,267.72,4200.0,234.0236,234.0323,233.7093,233.7093,4200.0
2015-02-09 10:30:00,267.7,267.98,267.63,267.98,10000.0,233.6918,233.9363,233.6307,233.9363,10000.0
2015-02-09 10:35:00,268.0,268.2,267.96,268.01,7200.0,233.9537,234.1283,233.9188,233.9625,7200.0
2015-02-09 10:40:00,267.95,267.95,267.68,267.68,6300.0,233.9101,233.9101,233.6744,233.6744,6300.0
2015-02-09 10:45:00,267.65,267.76,267.42,267.71,6600.0,233.6482,233.7442,233.4474,233.7006,6600.0
2015-02-09 10:50:00,267.73,267.85,267.58,267.81,7800.0,233.718,233.8228,233.5871,233.7879,7800.0
2015-02-09 10:55:00,267.76,267.78,267.46,267.57,5100.0,233.7442,233.7617,233.4823,233.5784,5100.0
2015-02-09 11:00:00,267.52,267.78,267.52,267.78,8500.0,233.5347,233.7617,233.5347,233.7617,8500.0
2015-02-09 11:05:00,267.79,268.0,267.67,267.95,23400.0,233.7704,233.9537,233.6656,233.9101,23400.0
2015-02-09 11:10:00,267.93,268.08,267.93,268.0,13600.0,233.8926,234.0236,233.8926,233.9537,13600.0
2015-02-09 11:15:00,268.02,268.27,267.97,268.24,13500.0,233.9712,234.1894,233.9275,234.1632,13500.0
2015-02-09 11:20:00,268.28,268.39,268.21,268.29,8000.0,234.1982,234.2942,234.137,234.2069,8000.0
2015-02-09 11:25:00,268.25,268.55,268.25,268.55,8600.0,234.172,234.4339,234.172,234.4339,8600.0
2015-02-09 11:30:00,268.44,268.44,268.26,268.36,2100.0,234.3378,234.3378,234.1807,234.268,2100.0
2015-02-09 11:35:00,268.28,268.36,268.18,268.18,12300.0,234.1982,234.268,234.1109,234.1109,12300.0
2015-02-09 11:40:00,268.17,268.3,268.17,268.19,5700.0,234.1021,234.2156,234.1021,234.1196,5700.0
2015-02-09 11:45:00,268.18,268.2,268.11,268.16,2700.0,234.1109,234.1283,234.0498,234.0934,2700.0
2015-02-09 11:50:00,268.2,268.29,268.14,268.22,3400.0,234.1283,234.2069,234.0759,234.1458,3400.0
2015-02-09 11:55:00,268.15,268.32,268.14,268.14,5800.0,234.0847,234.2331,234.0759,234.0759,5800.0
2015-02-09 12:00:00,268.17,268.2,267.98,268.0,3200.0,234.1021,234.1283,233.9363,233.9537,3200.0
2015-02-09 12:05:00,267.97,268.14,267.95,268.11,5300.0,233.9275,234.0759,233.9101,234.0498,5300.0
2015-02-09 12:10:00,268.19,268.19,268.02,268.03,3800.0,234.1196,234.1196,233.9712,233.9799,3800.0
2015-02-09 12:15:00,268.01,268.02,267.82,267.88,1900.0,233.9625,233.9712,233.7966,233.849,1900.0
2015-02-09 12:20:00,267.87,268.04,267.87,267.92,3400.0,233.8402,233.9886,233.8402,233.8839,3400.0
2015-02-09 12:25:00,267.92,268.12,267.87,268.12,8100.0,233.8839,234.0585,233.8402,234.0585,8100.0
2015-02-09 12:30:00,268.11,268.32,268.11,268.24,5000.0,234.0498,234.2331,234.0498,234.1632,5000.0
2015-02-09 12:35:00,268.28,268.28,268.12,268.17,2500.0,234.1982,234.1982,234.0585,234.1021,2500.0
2015-02-09 12:40:00,268.17,268.17,268.06,268.08,3700.0,234.1021,234.1021,234.0061,234.0236,3700.0
2015-02-09 12:45:00,268.11,268.14,268.06,268.07,5600.0,234.0498,234.0759,234.0061,234.0148,5600.0
2015-02-09 12:50:00,268.13,268.13,267.98,268.02,3400.0,234.0672,234.0672,233.9363,233.9712,3400.0
2015-02-09 12:55:00,268.04,268.06,267.86,267.93,6400.0,233.9886,234.0061,233.8315,233.8926,6400.0
2015-02-09 13:00:00,267.89,268.07,267.88,267.91,8700.0,233.8577,234.0148,233.849,233.8752,8700.0
2015-02-09 13:05:00,267.96,268.0,267.92,267.98,9800.0,233.9188,233.9537,233.8839,233.9363,9800.0
2015-02-09 13:10:00,268.0,268.07,267.94,267.96,8100.0,233.9537,234.0148,233.9013,233.9188,8100.0
2015-02-09 13:15:00,267.95,268.13,267.94,267.94,12200.0,233.9101,234.0672,233.9013,233.9013,12200.0
2015-02-09 13:20:00,267.89,267.99,267.88,267.88,3200.0,233.8577,233.945,233.849,233.849,3200.0
2015-02-09 13:25:00,267.94,267.94,267.74,267.74,20200.0,233.9013,233.9013,233.7268,233.7268,20200.0
2015-02-09 13:30:00,267.74,267.74,267.5,267.57,8900.0,233.7268,233.7268,233.5172,233.5784,8900.0
2015-02-09 13:35:00,267.59,267.68,267.54,267.54,5700.0,233.5958,233.6744,233.5522,233.5522,5700.0
2015-02-09 13:40:00,267.57,267.73,267.36,267.38,12200.0,233.5784,233.718,233.395,233.4125,12200.0
2015-02-09 13:45:00,267.39,267.57,267.37,267.41,28700.0,233.4212,233.5784,233.4038,233.4387,28700.0
2015-02-09 13:50:00,267.46,267.58,267.39,267.57,27400.0,233.4823,233.5871,233.4212,233.5784,27400.0
2015-02-09 13:55:00,267.59,267.6,267.48,267.53,13300.0,233.5958,233.6045,233.4998,233.5434,13300.0
2015-02-09 14:00:00,267.53,267.6,267.41,267.51,18200.0,233.5434,233.6045,233.4387,233.526,18200.0
2015-02-09 14:05:00,267.5,267.53,267.25,267.39,8200.0,233.5172,233.5434,233.299,233.4212,8200.0
2015-02-09 14:10:00,267.35,267.45,267.2,267.26,8700.0,233.3863,233.4736,233.2554,233.3077,8700.0
2015-02-09 14:15:00,267.24,267.32,267.04,267.06,18600.0,233.2903,233.3601,233.1157,233.1331,18600.0
2015-02-09 14:20:00,267.1,267.25,267.02,267.19,6300.0,233.1681,233.299,233.0982,233.2466,6300.0
2015-02-09 14:25:00,267.27,267.44,267.27,267.42,9600.0,233.3165,233.4649,233.3165,233.4474,9600.0
2015-02-09 14:30:00,267.42,267.53,267.37,267.47,15000.0,233.4474,233.5434,233.4038,233.4911,15000.0
2015-02-09 14:35:00,267.49,267.76,267.47,267.68,19600.0,233.5085,233.7442,233.4911,233.6744,19600.0
2015-02-09 14:40:00,267.67,267.67,267.55,267.55,8100.0,233.6656,233.6656,233.5609,233.5609,8100.0
2015-02-09 14:45:00,267.59,267.61,267.26,267.32,11700.0,233.5958,233.6133,233.3077,233.3601,11700.0
2015-02-09 14:50:00,267.37,267.46,267.27,267.31,6500.0,233.4038,233.4823,233.3165,233.3514,6500.0
2015-02-09 14:55:00,267.32,267.5,267.23,267.23,7000.0,233.3601,233.5172,233.2815,233.2815,7000.0
2015-02-09 15:00:00,267.23,267.27,266.99,267.04,11300.0,233.2815,233.3165,233.072,233.1157,11300.0
2015-02-09 15:05:00,267.04,267.04,266.84,266.96,28300.0,233.1157,233.1157,232.9411,233.0458,28300.0
2015-02-09 15:10:00,266.97,267.19,266.92,267.14,11900.0,233.0546,233.2466,233.0109,233.203,11900.0
2015-02-09 15:15:00,267.06,267.07,266.84,266.84,22300.0,233.1331,233.1419,232.9411,232.9411,22300.0
2015-02-09 15:20:00,266.79,267.26,266.79,267.22,23700.0,232.8974,233.3077,232.8974,233.2728,23700.0
2015-02-09 15:25:00,267.22,267.4,267.2,267.39,15600.0,233.2728,233.4299,233.2554,233.4212,15600.0
2015-02-09 15:30:00,267.39,267.39,267.07,267.17,13900.0,233.4212,233.4212,233.1419,233.2292,13900.0
2015-02-09 15:35:00,267.13,267.27,266.99,267.11,9400.0,233.1943,233.3165,233.072,233.1768,9400.0
2015-02-09 15:40:00,267.1,267.55,267.1,267.41,24600.0,233.1681,233.5609,233.1681,233.4387,24600.0
2015-02-09 15:45:00,267.46,267.62,267.35,267.54,46500.0,233.4823,233.622,233.3863,233.5522,46500.0
2015-02-09 15:50:00,267.58,267.58,267.29,267.38,17100.0,233.5871,233.5871,233.3339,233.4125,17100.0
2015-02-09 15:55:00,267.43,267.53,267.16,267.23,50700.0,233.4561,233.5434,233.2204,233.2815,50700.0
2015-02-10 09:30:00,268.71,268.81,268.03,268.09,61000.0,234.5735,234.6608,233.9799,234.0323,61000.0
2015-02-10 09:35:00,268.06,268.19,267.81,267.97,29800.0,234.0061,234.1196,233.7879,233.9275,29800.0
2015-02-10 09:40:00,267.89,268.01,267.65,267.69,15100.0,233.8577,233.9625,233.6482,233.6831,15100.0
2015-02-10 09:45:00,267.69,267.97,267.63,267.85,10800.0,233.6831,233.9275,233.6307,233.8228,10800.0
2015-02-10 09:50:00,267.88,268.03,267.26,267.4,15600.0,233.849,233.9799,233.3077,233.4299,15600.0
2015-02-10 09:55:00,267.37,267.57,267.14,267.21,7800.0,233.4038,233.5784,233.203,233.2641,7800.0
2015-02-10 10:00:00,267.24,267.54,267.13,267.13,10600.0,233.2903,233.5522,233.1943,233.1943,10600.0
2015-02-10 10:05:00,267.13,267.32,267.03,267.31,9200.0,233.1943,233.3601,233.107,233.3514,9200.0
2015-02-10 10:10:00,267.3,267.69,267.3,267.69,9600.0,233.3427,233.6831,233.3427,233.6831,9600.0
2015-02-10 10:15:00,267.6,267.81,267.29,267.36,10200.0,233.6045,233.7879,233.3339,233.395,10200.0
2015-02-10 10:20:00,267.44,267.45,267.15,267.18,3600.0,233.4649,233.4736,233.2117,233.2379,3600.0
2015-02-10 10:25:00,267.0,267.05,266.87,266.87,7200.0,233.0808,233.1244,232.9673,232.9673,7200.0
2015-02-10 10:30:00,266.86,266.95,266.61,266.84,21200.0,232.9586,233.0371,232.7403,232.9411,21200.0
2015-02-10 10:35:00,266.95,267.03,266.85,266.98,8600.0,233.0371,233.107,232.9498,233.0633,8600.0
2015-02-10 10:40:00,267.01,267.14,266.94,266.96,25100.0,233.0895,233.203,233.0284,233.0458,25100.0
2015-02-10 10:45:00,266.98,266.99,266.43,266.55,17900.0,233.0633,233.072,232.5832,232.6879,17900.0
2015-02-10 10:50:00,266.6,266.81,266.59,266.75,6700.0,232.7316,232.9149,232.7229,232.8625,6700.0
2015-02-10 10:55:00,266.77,267.06,266.77,266.97,8900.0,232.88,233.1331,232.88,233.0546,8900.0
2015-02-10 11:00:00,267.0,267.0,266.83,266.96,4400.0,233.0808,233.0808,232.9324,233.0458,4400.0
2015-02-10 11:05:00,266.96,267.12,266.83,267.12,11400.0,233.0458,233.1855,232.9324,233.1855,11400.0
2015-02-10 11:10:00,267.14,267.29,267.13,267.15,5600.0,233.203,233.3339,233.1943,233.2117,5600.0
2015-02-10 11:15:00,267.22,267.49,267.14,267.39,14200.0,233.2728,233.5085,233.203,233.4212,14200.0
2015-02-10 11:20:00,267.45,267.62,267.43,267.43,12100.0,233.4736,233.622,233.4561,233.4561,12100.0
2015-02-10 11:25:00,267.42,267.69,267.4,267.66,13600.0,233.4474,233.6831,233.4299,233.6569,13600.0
2015-02-10 11:30:00,267.68,267.76,267.59,267.65,14100.0,233.6744,233.7442,233.5958,233.6482,14100.0
2015-02-10 11:35:00,267.65,267.77,267.59,267.62,17300.0,233.6482,233.7529,233.5958,233.622,17300.0
2015-02-10 11:40:00,267.62,267.74,267.62,267.72,5700.0,233.622,233.7268,233.622,233.7093,5700.0
2015-02-10 11:45:00,267.72,267.83,267.63,267.82,8100.0,233.7093,233.8053,233.6307,233.7966,8100.0
2015-02-10 11:50:00,267.76,267.78,267.66,267.75,11200.0,233.7442,233.7617,233.6569,233.7355,11200.0
2015-02-10 11:55:00,267.75,267.78,267.71,267.77,1900.0,233.7355,233.7617,233.7006,233.7529,1900.0
2015-02-10 12:00:00,267.78,267.78,267.5,267.6,9700.0,233.7617,233.7617,233.5172,233.6045,9700.0
2015-02-10 12:05:00,267.63,267.73,267.62,267.7,5600.0,233.6307,233.718,233.622,233.6918,5600.0
2015-02-10 12:10:00,267.74,268.17,267.72,268.02,19200.0,233.7268,234.1021,233.7093,233.9712,19200.0
2015-02-10 12:15:00,267.97,268.26,267.93,268.24,17000.0,233.9275,234.1807,233.8926,234.1632,17000.0
2015-02-10 12:20:00,268.26,268.29,268.15,268.15,16600.0,234.1807,234.2069,234.0847,234.0847,16600.0
2015-02-10 12:25:00,268.2,268.2,268.03,268.05,9100.0,234.1283,234.1283,233.9799,233.9974,9100.0
2015-02-10 12:30:00,268.04,268.04,267.85,267.94,10100.0,233.9886,233.9886,233.8228,233.9013,10100.0
2015-02-10 12:35:00,267.91,268.08,267.86,268.07,4400.0,233.8752,234.0236,233.8315,234.0148,4400.0
2015-02-10 12:40:00,268.06,268.11,267.97,268.11,10900.0,234.0061,234.0498,233.9275,234.0498,10900.0
2015-02-10 12:45:00,268.07,268.15,268.0,268.13,9800.0,234.0148,234.0847,233.9537,234.0672,9800.0
2015-02-10 12:50:00,268.1,268.13,267.99,268.0,4600.0,234.041,234.0672,233.945,233.9537,4600.0
2015-02-10 12:55:00,267.94,268.05,267.91,267.94,14000.0,233.9013,233.9974,233.8752,233.9013,14000.0
2015-02-10 13:00:00,267.97,268.09,267.95,267.98,7600.0,233.9275,234.0323,233.9101,233.9363,7600.0
2015-02-10 13:05:00,268.01,268.05,267.94,267.99,5700.0,233.9625,233.9974,233.9013,233.945,5700.0
2015-02-10 13:10:00,267.94,268.1,267.93,268.02,10200.0,233.9013,234.041,233.8926,233.9712,10200.0
2015-02-10 13:15:00,267.99,268.05,267.97,267.98,11200.0,233.945,233.9974,233.9275,233.9363,11200.0
2015-02-10 13:20:00,267.81,267.83,267.67,267.74,7600.0,233.7879,233.8053,233.6656,233.7268,7600.0
2015-02-10 13:25:00,267.73,267.83,267.73,267.82,4900.0,233.718,233.8053,233.718,233.7966,4900.0
2015-02-10 13:30:00,267.84,267.93,267.78,267.89,6000.0,233.8141,233.8926,233.7617,233.8577,6000.0
2015-02-10 13:35:00,267.95,268.05,267.92,267.97,10200.0,233.9101,233.9974,233.8839,233.9275,10200.0
2015-02-10 13:40:00,268.0,268.0,267.85,267.9,5000.0,233.9537,233.9537,233.8228,233.8664,5000.0
2015-02-10 13:45:00,267.92,268.08,267.92,268.05,13900.0,233.8839,234.0236,233.8839,233.9974,13900.0
2015-02-10 13:50:00,268.0,268.19,267.96,268.06,12200.0,233.9537,234.1196,233.9188,234.0061,12200.0
2015-02-10 13:55:00,268.03,268.09,267.95,267.95,6000.0,233.9799,234.0323,233.9101,233.9101,6000.0
2015-02-10 14:00:00,267.93,268.11,267.93,268.09,9400.0,233.8926,234.0498,233.8926,234.0323,9400.0
2015-02-10 14:05:00,268.13,268.16,268.04,268.1,10600.0,234.0672,234.0934,233.9886,234.041,10600.0
2015-02-10 14:10:00,268.14,268.2,268.1,268.18,17500.0,234.0759,234.1283,234.041,234.1109,17500.0
2015-02-10 14:15:00,268.16,268.25,268.11,268.2,7800.0,234.0934,234.172,234.0498,234.1283,7800.0
2015-02-10 14:20:00,268.26,268.29,268.18,268.2,21500.0,234.1807,234.2069,234.1109,234.1283,21500.0
2015-02-10 14:25:00,268.28,268.5,268.27,268.47,19500.0,234.1982,234.3902,234.1894,234.364,19500.0
2015-02-10 14:30:00,268.46,268.69,268.44,268.65,26800.0,234.3553,234.5561,234.3378,234.5212,26800.0
2015-02-10 14:35:00,268.64,268.85,268.6,268.77,31200.0,234.5124,234.6957,234.4775,234.6259,31200.0
2015-02-10 14:40:00,268.81,268.94,268.76,268.81,32200.0,234.6608,234.7743,234.6172,234.6608,32200.0
2015-02-10 14:45:00,268.83,268.95,268.79,268.95,10100.0,234.6783,234.783,234.6434,234.783,10100.0
2015-02-10 14:50:00,268.95,268.97,268.83,268.97,7500.0,234.783,234.8005,234.6783,234.8005,7500.0
2015-02-10 14:55:00,268.98,269.3,268.98,269.29,45800.0,234.8092,235.0886,234.8092,235.0798,45800.0
2015-02-10 15:00:00,269.26,269.37,269.17,269.19,25700.0,235.0537,235.1497,234.9751,234.9926,25700.0
2015-02-10 15:05:00,269.21,269.3,269.11,269.28,25800.0,235.01,235.0886,234.9227,235.0711,25800.0
2015-02-10 15:10:00,269.29,269.29,269.11,269.15,9600.0,235.0798,235.0798,234.9227,234.9576,9600.0
2015-02-10 15:15:00,269.13,269.14,269.0,269.1,11800.0,234.9402,234.9489,234.8267,234.914,11800.0
2015-02-10 15:20:00,269.14,269.17,269.03,269.11,9200.0,234.9489,234.9751,234.8529,234.9227,9200.0
2015-02-10 15:25:00,269.14,269.3,269.04,269.29,15000.0,234.9489,235.0886,234.8616,235.0798,15000.0
2015-02-10 15:30:00,269.31,269.43,269.24,269.33,29100.0,235.0973,235.2021,235.0362,235.1148,29100.0
2015-02-10 15:35:00,269.37,269.49,269.31,269.49,44700.0,235.1497,235.2544,235.0973,235.2544,44700.0
2015-02-10 15:40:00,269.46,269.56,269.34,269.48,52600.0,235.2283,235.3155,235.1235,235.2457,52600.0
2015-02-10 15:45:00,269.47,269.47,269.28,269.33,48600.0,235.237,235.237,235.0711,235.1148,48600.0
2015-02-10 15:50:00,269.33,269.33,269.18,269.3,51900.0,235.1148,235.1148,234.9838,235.0886,51900.0
2015-02-10 15:55:00,269.29,269.36,269.12,269.29,123200.0,235.0798,235.141,234.9314,235.0798,123200.0
2015-02-11 09:30:00,268.99,269.37,268.77,269.19,39700.0,234.818,235.1497,234.6259,234.9926,39700.0
2015-02-11 09:35:00,269.33,269.44,269.07,269.09,19400.0,235.1148,235.2108,234.8878,234.9053,19400.0
2015-02-11 09:40:00,269.11,269.45,269.03,269.15,17400.0,234.9227,235.2195,234.8529,234.9576,17400.0
2015-02-11 09:45:00,269.19,269.26,268.72,268.83,15000.0,234.9926,235.0537,234.5823,234.6783,15000.0
2015-02-11 09:50:00,268.77,268.84,268.55,268.63,17200.0,234.6259,234.687,234.4339,234.5037,17200.0
2015-02-11 09:55:00,268.72,269.14,268.68,269.07,7200.0,234.5823,234.9489,234.5473,234.8878,7200.0
2015-02-11 10:00:00,269.06,269.07,268.65,268.65,5400.0,234.8791,234.8878,234.5212,234.5212,5400.0
2015-02-11 10:05:00,268.59,268.71,268.49,268.67,15300.0,234.4688,234.5735,234.3815,234.5386,15300.0
2015-02-11 10:10:00,268.63,268.81,268.61,268.61,7300.0,234.5037,234.6608,234.4862,234.4862,7300.0
2015-02-11 10:15:00,268.63,268.67,268.39,268.45,10400.0,234.5037,234.5386,234.2942,234.3466,10400.0
2015-02-11 10:20:00,268.42,268.42,268.24,268.3,4600.0,234.3204,234.3204,234.1632,234.2156,4600.0
2015-02-11 10:25:00,268.25,268.36,268.15,268.36,6800.0,234.172,234.268,234.0847,234.268,6800.0
2015-02-11 10:30:00,268.33,268.42,268.17,268.38,9800.0,234.2418,234.3204,234.1021,234.2855,9800.0
2015-02-11 10:35:00,268.41,268.55,268.32,268.52,9400.0,234.3116,234.4339,234.2331,234.4077,9400.0
2015-02-11 10:40:00,268.52,268.77,268.52,268.62,12800.0,234.4077,234.6259,234.4077,234.495,12800.0
2015-02-11 10:45:00,268.72,268.8,268.61,268.68,7500.0,234.5823,234.6521,234.4862,234.5473,7500.0
2015-02-11 10:50:00,268.71,268.93,268.69,268.92,8800.0,234.5735,234.7656,234.5561,234.7569,8800.0
2015-02-11 10:55:00,268.92,268.99,268.88,268.96,3100.0,234.7569,234.818,234.7219,234.7918,3100.0
2015-02-11 11:00:00,268.93,269.29,268.93,269.27,24800.0,234.7656,235.0798,234.7656,235.0624,24800.0
2015-02-11 11:05:00,269.26,269.28,269.18,269.23,1300.0,235.0537,235.0711,234.9838,235.0275,1300.0
2015-02-11 11:10:00,269.25,269.38,269.23,269.29,7900.0,235.0449,235.1584,235.0275,235.0798,7900.0
2015-02-11 11:15:00,269.27,269.27,268.98,269.03,2900.0,235.0624,235.0624,234.8092,234.8529,2900.0
2015-02-11 11:20:00,269.03,269.21,268.98,269.21,6200.0,234.8529,235.01,234.8092,235.01,6200.0
2015-02-11 11:25:00,269.2,269.29,269.11,269.22,5700.0,235.0013,235.0798,234.9227,235.0187,5700.0
2015-02-11 11:30:00,269.21,269.21,268.94,269.12,16800.0,235.01,235.01,234.7743,234.9314,16800.0
2015-02-11 11:35:00,269.09,269.15,269.03,269.1,11200.0,234.9053,234.9576,234.8529,234.914,11200.0
2015-02-11 11:40:00,269.11,269.2,269.0,269.09,4800.0,234.9227,235.0013,234.8267,234.9053,4800.0
2015-02-11 11:45:00,269.07,269.13,269.0,269.13,8800.0,234.8878,234.9402,234.8267,234.9402,8800.0
2015-02-11 11:50:00,269.13,269.21,269.05,269.19,6100.0,234.9402,235.01,234.8703,234.9926,6100.0
2015-02-11 11:55:00,269.15,269.19,269.07,269.08,4000.0,234.9576,234.9926,234.8878,234.8965,4000.0
2015-02-11 12:00:00,268.99,269.0,268.89,268.99,5300.0,234.818,234.8267,234.7307,234.818,5300.0
2015-02-11 12:05:00,269.05,269.15,269.04,269.08,6100.0,234.8703,234.9576,234.8616,234.8965,6100.0
2015-02-11 12:10:00,269.04,269.13,268.98,269.11,7500.0,234.8616,234.9402,234.8092,234.9227,7500.0
2015-02-11 12:15:00,269.05,269.21,269.02,269.16,6700.0,234.8703,235.01,234.8441,234.9664,6700.0
2015-02-11 12:20:00,269.15,269.33,269.15,269.23,4300.0,234.9576,235.1148,234.9576,235.0275,4300.0
2015-02-11 12:25:00,269.23,269.3,269.2,269.26,6800.0,235.0275,235.0886,235.0013,235.0537,6800.0
2015-02-11 12:30:00,269.29,269.35,269.26,269.32,5300.0,235.0798,235.1322,235.0537,235.106,5300.0
2015-02-11 12:35:00,269.31,269.31,269.18,269.2,7100.0,235.0973,235.0973,234.9838,235.0013,7100.0
2015-02-11 12:40:00,269.18,269.18,268.81,268.81,8800.0,234.9838,234.9838,234.6608,234.6608,8800.0
2015-02-11 12:45:00,268.82,268.96,268.82,268.89,2600.0,234.6696,234.7918,234.6696,234.7307,2600.0
2015-02-11 12:50:00,268.91,268.91,268.73,268.8,7300.0,234.7481,234.7481,234.591,234.6521,7300.0
2015-02-11 12:55:00,268.71,268.76,268.54,268.59,8700.0,234.5735,234.6172,234.4251,234.4688,8700.0
2015-02-11 13:00:00,268.55,268.79,268.55,268.62,138700.0,234.4339,234.6434,234.4339,234.495,138700.0
2015-02-11 13:05:00,268.59,268.6,268.37,268.38,21200.0,234.4688,234.4775,234.2767,234.2855,21200.0
2015-02-11 13:10:00,268.39,268.52,267.97,268.1,13300.0,234.2942,234.4077,233.9275,234.041,13300.0
2015-02-11 13:15:00,268.08,268.12,267.8,268.05,5600.0,234.0236,234.0585,233.7791,233.9974,5600.0
2015-02-11 13:20:00,267.96,268.17,267.84,268.11,25500.0,233.9188,234.1021,233.8141,234.0498,25500.0
2015-02-11 13:25:00,268.14,268.27,268.11,268.21,8600.0,234.0759,234.1894,234.0498,234.137,8600.0
2015-02-11 13:30:00,268.28,268.28,268.07,268.19,5800.0,234.1982,234.1982,234.0148,234.1196,5800.0
2015-02-11 13:35:00,268.16,268.36,268.16,268.32,21200.0,234.0934,234.268,234.0934,234.2331,21200.0
2015-02-11 13:40:00,268.28,268.5,268.27,268.42,24000.0,234.1982,234.3902,234.1894,234.3204,24000.0
2015-02-11 13:45:00,268.3,268.36,268.22,268.28,6700.0,234.2156,234.268,234.1458,234.1982,6700.0
2015-02-11 13:50:00,268.28,268.5,268.28,268.36,37300.0,234.1982,234.3902,234.1982,234.268,37300.0
2015-02-11 13:55:00,268.3,268.98,268.18,268.79,35000.0,234.2156,234.8092,234.1109,234.6434,35000.0
2015-02-11 14:00:00,268.83,268.95,268.65,268.77,11600.0,234.6783,234.783,234.5212,234.6259,11600.0
2015-02-11 14:05:00,268.78,268.96,268.76,268.92,10700.0,234.6346,234.7918,234.6172,234.7569,10700.0
2015-02-11 14:10:00,268.85,268.97,268.79,268.85,3700.0,234.6957,234.8005,234.6434,234.6957,3700.0
2015-02-11 14:15:00,268.81,268.93,268.67,268.83,7300.0,234.6608,234.7656,234.5386,234.6783,7300.0
2015-02-11 14:20:00,268.88,268.93,268.7,268.76,5600.0,234.7219,234.7656,234.5648,234.6172,5600.0
2015-02-11 14:25:00,268.77,268.79,268.57,268.71,8500.0,234.6259,234.6434,234.4513,234.5735,8500.0
2015-02-11 14:30:00,268.74,269.03,268.69,268.98,15900.0,234.5997,234.8529,234.5561,234.8092,15900.0
2015-02-11 14:35:00,268.99,269.15,268.95,269.15,15400.0,234.818,234.9576,234.783,234.9576,15400.0
2015-02-11 14:40:00,269.15,269.24,269.09,269.15,7900.0,234.9576,235.0362,234.9053,234.9576,7900.0
2015-02-11 14:45:00,269.2,269.31,269.16,269.26,14500.0,235.0013,235.0973,234.9664,235.0537,14500.0
2015-02-11 14:50:00,269.24,269.32,269.17,269.21,5000.0,235.0362,235.106,234.9751,235.01,5000.0
2015-02-11 14:55:00,269.2,269.25,269.08,269.13,7200.0,235.0013,235.0449,234.8965,234.9402,7200.0
2015-02-11 15:00:00,269.13,269.27,269.13,269.21,5900.0,234.9402,235.0624,234.9402,235.01,5900.0
2015-02-11 15:05:00,269.2,269.41,269.2,269.35,17700.0,235.0013,235.1846,235.0013,235.1322,17700.0
2015-02-11 15:10:00,269.33,269.37,269.28,269.34,11200.0,235.1148,235.1497,235.0711,235.1235,11200.0
2015-02-11 15:15:00,269.32,269.43,269.21,269.28,15900.0,235.106,235.2021,235.01,235.0711,15900.0
2015-02-11 15:20:00,269.29,269.56,269.29,269.56,9700.0,235.0798,235.3155,235.0798,235.3155,9700.0
2015-02-11 15:25:00,269.58,269.98,269.58,269.71,29200.0,235.333,235.6822,235.333,235.4465,29200.0
2015-02-11 15:30:00,269.67,269.77,269.32,269.38,24500.0,235.4116,235.4989,235.106,235.1584,24500.0
2015-02-11 15:35:00,269.36,269.61,269.35,269.56,24200.0,235.141,235.3592,235.1322,235.3155,24200.0
2015-02-11 15:40:00,269.63,269.67,269.38,269.38,10900.0,235.3767,235.4116,235.1584,235.1584,10900.0
2015-02-11 15:45:00,269.38,269.47,269.1,269.11,11500.0,235.1584,235.237,234.914,234.9227,11500.0
2015-02-11 15:50:00,269.16,269.19,268.99,269.13,14900.0,234.9664,234.9926,234.818,234.9402,14900.0
2015-02-11 15:55:00,269.07,269.27,269.07,269.26,95400.0,234.8878,235.0624,234.8878,235.0537,95400.0
2015-02-12 09:30:00,270.61,270.69,270.17,270.28,64900.0,236.2322,236.302,235.8481,235.9441,64900.0
2015-02-12 09:35:00,270.32,270.46,270.12,270.37,29000.0,235.979,236.1012,235.8044,236.0226,29000.0
2015-02-12 09:40:00,270.26,270.32,269.94,270.07,28800.0,235.9266,235.979,235.6473,235.7608,28800.0
2015-02-12 09:45:00,270.09,270.43,270.09,270.43,12500.0,235.7782,236.075,235.7782,236.075,12500.0
2015-02-12 09:50:00,270.54,270.75,270.46,270.58,13900.0,236.171,236.3544,236.1012,236.206,13900.0
2015-02-12 09:55:00,270.64,270.95,270.64,270.85,11800.0,236.2583,236.529,236.2583,236.4417,11800.0
2015-02-12 10:00:00,270.85,271.03,270.78,270.98,34300.0,236.4417,236.5988,236.3806,236.5552,34300.0
2015-02-12 10:05:00,271.09,271.17,270.98,271.12,16000.0,236.6512,236.721,236.5552,236.6774,16000.0
2015-02-12 10:10:00,271.16,271.4,271.11,271.25,32000.0,236.7123,236.9218,236.6686,236.7909,32000.0
2015-02-12 10:15:00,271.25,271.25,271.04,271.09,14700.0,236.7909,236.7909,236.6075,236.6512,14700.0
2015-02-12 10:20:00,271.12,271.25,270.83,270.91,14300.0,236.6774,236.7909,236.4242,236.494,14300.0
2015-02-12 10:25:00,270.96,270.98,270.67,270.73,12500.0,236.5377,236.5552,236.2845,236.3369,12500.0
2015-02-12 10:30:00,270.65,270.87,270.57,270.81,15500.0,236.2671,236.4591,236.1972,236.4067,15500.0
2015-02-12 10:35:00,270.81,270.97,270.68,270.94,13400.0,236.4067,236.5464,236.2933,236.5202,13400.0
2015-02-12 10:40:00,270.98,271.11,270.92,271.04,21800.0,236.5552,236.6686,236.5028,236.6075,21800.0
2015-02-12 10:45:00,271.1,271.17,270.95,270.95,23700.0,236.6599,236.721,236.529,236.529,23700.0
2015-02-12 10:50:00,270.99,271.06,270.91,270.94,8700.0,236.5639,236.625,236.494,236.5202,8700.0
2015-02-12 10:55:00,270.95,271.13,270.74,270.88,8200.0,236.529,236.6861,236.3456,236.4679,8200.0
2015-02-12 11:00:00,270.91,270.91,270.74,270.89,7800.0,236.494,236.494,236.3456,236.4766,7800.0
2015-02-12 11:05:00,270.93,271.02,270.89,270.99,21500.0,236.5115,236.5901,236.4766,236.5639,21500.0
2015-02-12 11:10:00,270.9,271.22,270.9,271.15,34500.0,236.4853,236.7647,236.4853,236.7036,34500.0
2015-02-12 11:15:00,271.11,271.15,270.9,271.04,21100.0,236.6686,236.7036,236.4853,236.6075,21100.0
2015-02-12 11:20:00,271.01,271.03,270.71,270.8,13300.0,236.5813,236.5988,236.3195,236.398,13300.0
2015-02-12 11:25:00,270.84,270.92,270.76,270.92,8500.0,236.4329,236.5028,236.3631,236.5028,8500.0
2015-02-12 11:30:00,270.92,271.12,270.86,271.06,11200.0,236.5028,236.6774,236.4504,236.625,11200.0
2015-02-12 11:35:00,271.03,271.14,271.03,271.12,8300.0,236.5988,236.6948,236.5988,236.6774,8300.0
2015-02-12 11:40:00,271.07,271.22,271.05,271.16,23300.0,236.6337,236.7647,236.6163,236.7123,23300.0
2015-02-12 11:45:00,271.14,271.44,271.09,271.41,22700.0,236.6948,236.9567,236.6512,236.9305,22700.0
2015-02-12 11:50:00,271.43,271.45,271.31,271.41,13100.0,236.948,236.9654,236.8432,236.9305,13100.0
2015-02-12 11:55:00,271.39,271.46,271.31,271.32,14400.0,236.9131,236.9742,236.8432,236.852,14400.0
2015-02-12 12:00:00,271.38,271.47,271.3,271.37,13000.0,236.9043,236.9829,236.8345,236.8956,13000.0
2015-02-12 12:05:00,271.32,271.32,271.24,271.3,4000.0,236.852,236.852,236.7821,236.8345,4000.0
2015-02-12 12:10:00,271.27,271.4,271.27,271.33,9100.0,236.8083,236.9218,236.8083,236.8607,9100.0
2015-02-12 12:15:00,271.35,271.49,271.34,271.43,19300.0,236.8781,237.0004,236.8694,236.948,19300.0
2015-02-12 12:20:00,271.37,271.4,271.28,271.36,8700.0,236.8956,236.9218,236.817,236.8869,8700.0
2015-02-12 12:25:00,271.41,271.48,271.38,271.46,11100.0,236.9305,236.9916,236.9043,236.9742,11100.0
2015-02-12 12:30:00,271.5,271.62,271.31,271.34,44800.0,237.0091,237.1138,236.8432,236.8694,44800.0
2015-02-12 12:35:00,271.34,271.45,271.23,271.23,12100.0,236.8694,236.9654,236.7734,236.7734,12100.0
2015-02-12 12:40:00,271.24,271.34,271.17,271.3,26100.0,236.7821,236.8694,236.721,236.8345,26100.0
2015-02-12 12:45:00,271.32,271.33,271.16,271.19,3500.0,236.852,236.8607,236.7123,236.7385,3500.0
2015-02-12 12:50:00,271.18,271.33,271.17,271.33,1200.0,236.7297,236.8607,236.721,236.8607,1200.0
2015-02-12 12:55:00,271.36,271.36,271.24,271.29,6500.0,236.8869,236.8869,236.7821,236.8258,6500.0
2015-02-12 13:00:00,271.31,271.49,271.31,271.45,4200.0,236.8432,237.0004,236.8432,236.9654,4200.0
2015-02-12 13:05:00,271.44,271.55,271.36,271.43,9200.0,236.9567,237.0527,236.8869,236.948,9200.0
2015-02-12 13:10:00,271.42,271.56,271.41,271.52,9500.0,236.9393,237.0615,236.9305,237.0266,9500.0
2015-02-12 13:15:00,271.55,271.67,271.53,271.55,15400.0,237.0527,237.1575,237.0353,237.0527,15400.0
2015-02-12 13:20:00,271.54,271.67,271.36,271.48,18100.0,237.044,237.1575,236.8869,236.9916,18100.0
2015-02-12 13:25:00,271.5,271.61,271.49,271.56,4700.0,237.0091,237.1051,237.0004,237.0615,4700.0
2015-02-12 13:30:00,271.58,271.75,271.49,271.65,12300.0,237.0789,237.2273,237.0004,237.14,12300.0
2015-02-12 13:35:00,271.7,271.8,271.66,271.78,10000.0,237.1837,237.271,237.1488,237.2535,10000.0
2015-02-12 13:40:00,271.82,271.84,271.73,271.76,28800.0,237.2884,237.3059,237.2099,237.2361,28800.0
2015-02-12 13:45:00,271.72,271.75,271.58,271.58,81500.0,237.2011,237.2273,237.0789,237.0789,81500.0
2015-02-12 13:50:00,271.61,271.65,271.5,271.6,12100.0,237.1051,237.14,237.0091,237.0964,12100.0
2015-02-12 13:55:00,271.6,271.7,271.6,271.64,11800.0,237.0964,237.1837,237.0964,237.1313,11800.0
2015-02-12 14:00:00,271.64,271.7,271.48,271.52,84800.0,237.1313,237.1837,236.9916,237.0266,84800.0
2015-02-12 14:05:00,271.56,271.66,271.52,271.63,59600.0,237.0615,237.1488,237.0266,237.1226,59600.0
2015-02-12 14:10:00,271.64,271.65,271.58,271.63,27700.0,237.1313,237.14,237.0789,237.1226,27700.0
2015-02-12 14:15:00,271.59,271.65,271.55,271.63,6100.0,237.0877,237.14,237.0527,237.1226,6100.0
2015-02-12 14:20:00,271.63,271.65,271.53,271.65,13100.0,237.1226,237.14,237.0353,237.14,13100.0
2015-02-12 14:25:00,271.65,271.65,271.42,271.44,134300.0,237.14,237.14,236.9393,236.9567,134300.0
2015-02-12 14:30:00,271.44,271.56,271.41,271.51,25000.0,236.9567,237.0615,236.9305,237.0178,25000.0
2015-02-12 14:35:00,271.5,271.58,271.44,271.52,10900.0,237.0091,237.0789,236.9567,237.0266,10900.0
2015-02-12 14:40:00,271.5,271.76,271.47,271.72,8200.0,237.0091,237.2361,236.9829,237.2011,8200.0
2015-02-12 14:45:00,271.68,271.96,271.67,271.79,45200.0,237.1662,237.4107,237.1575,237.2623,45200.0
2015-02-12 14:50:00,271.75,271.89,271.75,271.89,12000.0,237.2273,237.3495,237.2273,237.3495,12000.0
2015-02-12 14:55:00,271.89,271.94,271.86,271.86,16500.0,237.3495,237.3932,237.3234,237.3234,16500.0
2015-02-12 15:00:00,271.88,271.95,271.77,271.82,30300.0,237.3408,237.4019,237.2448,237.2884,30300.0
2015-02-12 15:05:00,271.82,271.92,271.78,271.91,22000.0,237.2884,237.3757,237.2535,237.367,22000.0
2015-02-12 15:10:00,271.91,271.95,271.8,271.93,38300.0,237.367,237.4019,237.271,237.3845,38300.0
2015-02-12 15:15:00,271.95,271.95,271.81,271.92,13100.0,237.4019,237.4019,237.2797,237.3757,13100.0
2015-02-12 15:20:00,271.91,271.93,271.8,271.84,13900.0,237.367,237.3845,237.271,237.3059,13900.0
2015-02-12 15:25:00,271.82,271.89,271.72,271.78,39600.0,237.2884,237.3495,237.2011,237.2535,39600.0
2015-02-12 15:30:00,271.75,271.76,271.55,271.67,16500.0,237.2273,237.2361,237.0527,237.1575,16500.0
2015-02-12 15:35:00,271.69,271.87,271.69,271.82,51700.0,237.175,237.3321,237.175,237.2884,51700.0
2015-02-12 15:40:00,271.84,272.03,271.83,271.92,52100.0,237.3059,237.4718,237.2972,237.3757,52100.0
2015-02-12 15:45:00,271.93,272.07,271.93,272.04,68800.0,237.3845,237.5067,237.3845,237.4805,68800.0
2015-02-12 15:50:00,272.05,272.13,271.96,271.97,107100.0,237.4892,237.5591,237.4107,237.4194,107100.0
2015-02-12 15:55:00,271.96,272.04,271.8,271.8,228000.0,237.4107,237.4805,237.271,237.271,228000.0
2015-02-13 09:30:00,272.03,272.55,271.74,272.43,189800.0,237.4718,237.9257,237.2186,237.8209,189800.0
2015-02-13 09:35:00,272.38,272.76,272.33,272.61,62400.0,237.7773,238.109,237.7337,237.9781,62400.0
2015-02-13 09:40:00,272.62,272.74,272.48,272.6,25400.0,237.9868,238.0916,237.8646,237.9694,25400.0
2015-02-13 09:45:00,272.6,272.68,272.44,272.56,24200.0,237.9694,238.0392,237.8297,237.9344,24200.0
2015-02-13 09:50:00,272.6,272.65,272.33,272.4,51500.0,237.9694,238.013,237.7337,237.7948,51500.0
2015-02-13 09:55:00,272.41,272.53,272.41,272.44,8000.0,237.8035,237.9082,237.8035,237.8297,8000.0
2015-02-13 10:00:00,272.38,272.47,271.93,272.06,38400.0,237.7773,237.8559,237.3845,237.498,38400.0
2015-02-13 10:05:00,272.02,272.15,271.75,271.77,26500.0,237.463,237.5765,237.2273,237.2448,26500.0
2015-02-13 10:10:00,271.78,271.96,271.76,271.91,18300.0,237.2535,237.4107,237.2361,237.367,18300.0
2015-02-13 10:15:00,271.92,272.07,271.84,271.84,8400.0,237.3757,237.5067,237.3059,237.3059,8400.0
2015-02-13 10:20:00,271.83,271.91,271.71,271.91,29900.0,237.2972,237.367,237.1924,237.367,29900.0
2015-02-13 10:25:00,271.93,272.3,271.88,272.29,15000.0,237.3845,237.7075,237.3408,237.6987,15000.0
2015-02-13 10:30:00,272.28,272.35,272.24,272.26,12500.0,237.69,237.7511,237.6551,237.6725,12500.0
2015-02-13 10:35:00,272.21,272.52,272.21,272.52,22200.0,237.6289,237.8995,237.6289,237.8995,22200.0
2015-02-13 10:40:00,272.51,272.51,272.17,272.22,22400.0,237.8908,237.8908,237.594,237.6376,22400.0
2015-02-13 10:45:00,272.3,272.36,272.2,272.35,26500.0,237.7075,237.7598,237.6202,237.7511,26500.0
2015-02-13 10:50:00,272.34,272.53,272.34,272.46,18100.0,237.7424,237.9082,237.7424,237.8471,18100.0
2015-02-13 10:55:00,272.45,272.52,272.4,272.5,22100.0,237.8384,237.8995,237.7948,237.8821,22100.0
2015-02-13 11:00:00,272.54,272.94,272.52,272.83,42300.0,237.917,238.2662,237.8995,238.1701,42300.0
2015-02-13 11:05:00,272.83,273.01,272.82,272.91,14900.0,238.1701,238.3273,238.1614,238.24,14900.0
2015-02-13 11:10:00,272.93,273.05,272.88,272.99,58400.0,238.2574,238.3622,238.2138,238.3098,58400.0
2015-02-13 11:15:00,273.01,273.02,272.89,272.98,7900.0,238.3273,238.336,238.2225,238.3011,7900.0
2015-02-13 11:20:00,272.92,272.97,272.85,272.89,44400.0,238.2487,238.2923,238.1876,238.2225,44400.0
2015-02-13 11:25:00,272.89,272.96,272.83,272.93,27600.0,238.2225,238.2836,238.1701,238.2574,27600.0
2015-02-13 11:30:00,272.94,272.96,272.77,272.87,31000.0,238.2662,238.2836,238.1178,238.2051,31000.0
2015-02-13 11:35:00,272.89,273.0,272.84,272.96,28300.0,238.2225,238.3185,238.1789,238.2836,28300.0
2015-02-13 11:40:00,272.94,273.11,272.93,273.08,26400.0,238.2662,238.4146,238.2574,238.3884,26400.0
2015-02-13 11:45:00,273.06,273.08,272.9,273.04,19900.0,238.3709,238.3884,238.2312,238.3535,19900.0
2015-02-13 11:50:00,273.02,273.04,272.87,272.91,38400.0,238.336,238.3535,238.2051,238.24,38400.0
2015-02-13 11:55:00,272.91,273.05,272.86,272.96,21600.0,238.24,238.3622,238.1963,238.2836,21600.0
2015-02-13 12:00:00,272.92,273.01,272.89,273.0,8600.0,238.2487,238.3273,238.2225,238.3185,8600.0
2015-02-13 12:05:00,273.02,273.04,272.83,272.9,11900.0,238.336,238.3535,238.1701,238.2312,11900.0
2015-02-13 12:10:00,272.87,273.01,272.87,272.95,19400.0,238.2051,238.3273,238.2051,238.2749,19400.0
2015-02-13 12:15:00,273.0,273.05,272.75,272.88,20800.0,238.3185,238.3622,238.1003,238.2138,20800.0
2015-02-13 12:20:00,272.87,272.94,272.84,272.9,11100.0,238.2051,238.2662,238.1789,238.2312,11100.0
2015-02-13 12:25:00,272.86,272.88,272.66,272.67,3200.0,238.1963,238.2138,238.0217,238.0305,3200.0
2015-02-13 12:30:00,272.66,272.71,272.59,272.66,22600.0,238.0217,238.0654,237.9606,238.0217,22600.0
2015-02-13 12:35:00,272.63,272.66,272.54,272.54,7700.0,237.9955,238.0217,237.917,237.917,7700.0
2015-02-13 12:40:00,272.54,272.63,272.52,272.58,4600.0,237.917,237.9955,237.8995,237.9519,4600.0
2015-02-13 12:45:00,272.57,272.61,272.39,272.44,10800.0,237.9432,237.9781,237.786,237.8297,10800.0
2015-02-13 12:50:00,272.46,272.57,272.46,272.52,7000.0,237.8471,237.9432,237.8471,237.8995,7000.0
2015-02-13 12:55:00,272.51,272.55,272.45,272.45,4800.0,237.8908,237.9257,237.8384,237.8384,4800.0
2015-02-13 13:00:00,272.45,272.6,272.43,272.52,7300.0,237.8384,237.9694,237.8209,237.8995,7300.0
2015-02-13 13:05:00,272.6,272.64,272.52,272.61,6300.0,237.9694,238.0043,237.8995,237.9781,6300.0
2015-02-13 13:10:00,272.56,272.64,272.55,272.6,12300.0,237.9344,238.0043,237.9257,237.9694,12300.0
2015-02-13 13:15:00,272.63,272.67,272.58,272.66,4500.0,237.9955,238.0305,237.9519,238.0217,4500.0
2015-02-13 13:20:00,272.64,272.64,272.51,272.57,16400.0,238.0043,238.0043,237.8908,237.9432,16400.0
2015-02-13 13:25:00,272.57,272.6,272.43,272.49,6600.0,237.9432,237.9694,237.8209,237.8733,6600.0
2015-02-13 13:30:00,272.41,272.42,272.21,272.25,7800.0,237.8035,237.8122,237.6289,237.6638,7800.0
2015-02-13 13:35:00,272.24,272.25,271.98,272.18,33700.0,237.6551,237.6638,237.4281,237.6027,33700.0
2015-02-13 13:40:00,272.19,272.27,272.05,272.16,10500.0,237.6114,237.6813,237.4892,237.5852,10500.0
2015-02-13 13:45:00,272.24,272.34,272.19,272.3,5100.0,237.6551,237.7424,237.6114,237.7075,5100.0
2015-02-13 13:50:00,272.35,272.43,272.3,272.38,31100.0,237.7511,237.8209,237.7075,237.7773,31100.0
2015-02-13 13:55:00,272.37,272.43,272.32,272.4,3200.0,237.7686,237.8209,237.7249,237.7948,3200.0
2015-02-13 14:00:00,272.37,272.52,272.34,272.43,4400.0,237.7686,237.8995,237.7424,237.8209,4400.0
2015-02-13 14:05:00,272.47,272.67,272.47,272.57,5800.0,237.8559,238.0305,237.8559,237.9432,5800.0
2015-02-13 14:10:00,272.6,272.7,272.43,272.56,8900.0,237.9694,238.0566,237.8209,237.9344,8900.0
2015-02-13 14:15:00,272.58,272.7,272.57,272.64,3500.0,237.9519,238.0566,237.9432,238.0043,3500.0
2015-02-13 14:20:00,272.65,272.77,272.61,272.76,9000.0,238.013,238.1178,237.9781,238.109,9000.0
2015-02-13 14:25:00,272.81,272.97,272.8,272.8,12900.0,238.1527,238.2923,238.1439,238.1439,12900.0
2015-02-13 14:30:00,272.79,272.8,272.7,272.7,9800.0,238.1352,238.1439,238.0566,238.0566,9800.0
2015-02-13 14:35:00,272.74,272.77,272.64,272.64,4200.0,238.0916,238.1178,238.0043,238.0043,4200.0
2015-02-13 14:40:00,272.62,272.78,272.6,272.64,14000.0,237.9868,238.1265,237.9694,238.0043,14000.0
2015-02-13 14:45:00,272.65,272.8,272.65,272.71,8200.0,238.013,238.1439,238.013,238.0654,8200.0
2015-02-13 14:50:00,272.74,272.82,272.72,272.79,7500.0,238.0916,238.1614,238.0741,238.1352,7500.0
2015-02-13 14:55:00,272.78,272.87,272.74,272.85,13400.0,238.1265,238.2051,238.0916,238.1876,13400.0
2015-02-13 15:00:00,272.8,272.88,272.72,272.88,14500.0,238.1439,238.2138,238.0741,238.2138,14500.0
2015-02-13 15:05:00,272.88,273.17,272.88,273.07,41500.0,238.2138,238.4669,238.2138,238.3796,41500.0
2015-02-13 15:10:00,273.07,273.21,273.07,273.21,16200.0,238.3796,238.5019,238.3796,238.5019,16200.0
2015-02-13 15:15:00,273.2,273.2,273.1,273.15,23200.0,238.4931,238.4931,238.4058,238.4495,23200.0
2015-02-13 15:20:00,273.15,273.18,273.0,273.18,28500.0,238.4495,238.4757,238.3185,238.4757,28500.0
2015-02-13 15:25:00,273.18,273.28,273.12,273.25,15700.0,238.4757,238.563,238.4233,238.5368,15700.0
2015-02-13 15:30:00,273.22,273.31,273.12,273.18,23900.0,238.5106,238.5892,238.4233,238.4757,23900.0
2015-02-13 15:35:00,273.19,273.4,273.19,273.31,10600.0,238.4844,238.6677,238.4844,238.5892,10600.0
2015-02-13 15:40:00,273.28,273.4,273.24,273.37,9900.0,238.563,238.6677,238.528,238.6415,9900.0
2015-02-13 15:45:00,273.37,273.42,273.29,273.37,23900.0,238.6415,238.6852,238.5717,238.6415,23900.0
2015-02-13 15:50:00,273.38,273.52,273.38,273.47,32400.0,238.6503,238.7725,238.6503,238.7288,32400.0
2015-02-13 15:55:00,273.46,273.47,273.27,273.4,92800.0,238.7201,238.7288,238.5542,238.6677,92800.0
2015-02-17 09:30:00,273.37,273.63,272.76,272.76,88600.0,238.6415,238.8685,238.109,238.109,88600.0
2015-02-17 09:35:00,272.7,272.78,272.23,272.33,62300.0,238.0566,238.1265,237.6464,237.7337,62300.0
2015-02-17 09:40:00,272.33,272.62,272.3,272.31,23700.0,237.7337,237.9868,237.7075,237.7162,23700.0
2015-02-17 09:45:00,272.38,272.64,272.38,272.38,20400.0,237.7773,238.0043,237.7773,237.7773,20400.0
2015-02-17 09:50:00,272.44,272.63,272.36,272.41,42100.0,237.8297,237.9955,237.7598,237.8035,42100.0
2015-02-17 09:55:00,272.48,272.84,272.3,272.77,38200.0,237.8646,238.1789,237.7075,238.1178,38200.0
2015-02-17 10:00:00,272.74,272.99,272.46,272.63,11400.0,238.0916,238.3098,237.8471,237.9955,11400.0
2015-02-17 10:05:00,272.71,272.97,272.57,272.7,26200.0,238.0654,238.2923,237.9432,238.0566,26200.0
2015-02-17 10:10:00,272.73,272.84,272.66,272.84,6100.0,238.0828,238.1789,238.0217,238.1789,6100.0
2015-02-17 10:15:00,272.84,272.85,272.59,272.67,44400.0,238.1789,238.1876,237.9606,238.0305,44400.0
2015-02-17 10:20:00,272.68,272.78,272.59,272.65,65300.0,238.0392,238.1265,237.9606,238.013,65300.0
2015-02-17 10:25:00,272.62,272.76,272.52,272.73,27900.0,237.9868,238.109,237.8995,238.0828,27900.0
2015-02-17 10:30:00,272.73,272.87,272.68,272.76,46500.0,238.0828,238.2051,238.0392,238.109,46500.0
2015-02-17 10:35:00,272.76,272.91,272.75,272.75,3100.0,238.109,238.24,238.1003,238.1003,3100.0
2015-02-17 10:40:00,272.77,272.97,272.73,272.87,11800.0,238.1178,238.2923,238.0828,238.2051,11800.0
2015-02-17 10:45:00,272.92,272.92,272.74,272.83,6300.0,238.2487,238.2487,238.0916,238.1701,6300.0
2015-02-17 10:50:00,272.85,272.85,272.45,272.49,3100.0,238.1876,238.1876,237.8384,237.8733,3100.0
2015-02-17 10:55:00,272.46,272.57,272.35,272.52,9000.0,237.8471,237.9432,237.7511,237.8995,9000.0
2015-02-17 11:00:00,272.51,272.61,272.43,272.49,10500.0,237.8908,237.9781,237.8209,237.8733,10500.0
2015-02-17 11:05:00,272.46,272.56,272.4,272.55,5800.0,237.8471,237.9344,237.7948,237.9257,5800.0
2015-02-17 11:10:00,272.61,272.63,272.48,272.59,16600.0,237.9781,237.9955,237.8646,237.9606,16600.0
2015-02-17 11:15:00,272.61,272.68,272.57,272.63,11000.0,237.9781,238.0392,237.9432,237.9955,11000.0
2015-02-17 11:20:00,272.66,272.88,272.62,272.82,11300.0,238.0217,238.2138,237.9868,238.1614,11300.0
2015-02-17 11:25:00,272.87,272.87,272.69,272.77,20100.0,238.2051,238.2051,238.0479,238.1178,20100.0
2015-02-17 11:30:00,272.73,272.91,272.69,272.88,13600.0,238.0828,238.24,238.0479,238.2138,13600.0
2015-02-17 11:35:00,272.84,272.9,272.77,272.82,15100.0,238.1789,238.2312,238.1178,238.1614,15100.0
2015-02-17 11:40:00,272.83,272.88,272.7,272.74,17500.0,238.1701,238.2138,238.0566,238.0916,17500.0
2015-02-17 11:45:00,272.78,272.88,272.72,272.76,14200.0,238.1265,238.2138,238.0741,238.109,14200.0
2015-02-17 11:50:00,272.81,272.93,272.78,272.91,18900.0,238.1527,238.2574,238.1265,238.24,18900.0
2015-02-17 11:55:00,272.88,273.06,272.86,273.04,14600.0,238.2138,238.3709,238.1963,238.3535,14600.0
2015-02-17 12:00:00,273.02,273.25,273.02,273.09,17600.0,238.336,238.5368,238.336,238.3971,17600.0
2015-02-17 12:05:00,273.08,273.22,273.08,273.19,10100.0,238.3884,238.5106,238.3884,238.4844,10100.0
2015-02-17 12:10:00,273.23,273.25,273.07,273.12,11400.0,238.5193,238.5368,238.3796,238.4233,11400.0
2015-02-17 12:15:00,273.21,273.29,273.19,273.21,10300.0,238.5019,238.5717,238.4844,238.5019,10300.0
2015-02-17 12:20:00,273.24,273.36,273.2,273.32,12600.0,238.528,238.6328,238.4931,238.5979,12600.0
2015-02-17 12:25:00,273.31,273.33,273.24,273.33,51200.0,238.5892,238.6066,238.528,238.6066,51200.0
2015-02-17 12:30:00,273.3,273.64,273.28,273.49,16700.0,238.5804,238.8772,238.563,238.7463,16700.0
2015-02-17 12:35:00,273.53,273.58,273.46,273.58,17600.0,238.7812,238.8249,238.7201,238.8249,17600.0
2015-02-17 12:40:00,273.46,273.57,273.44,273.57,8400.0,238.7201,238.8161,238.7026,238.8161,8400.0
2015-02-17 12:45:00,273.58,273.7,273.53,273.62,18700.0,238.8249,238.9296,238.7812,238.8598,18700.0
2015-02-17 12:50:00,273.64,273.76,273.59,273.7,8400.0,238.8772,238.982,238.8336,238.9296,8400.0
2015-02-17 12:55:00,273.73,273.73,273.63,273.73,4700.0,238.9558,238.9558,238.8685,238.9558,4700.0
2015-02-17 13:00:00,273.73,273.98,273.7,273.97,14100.0,238.9558,239.174,238.9296,239.1653,14100.0
2015-02-17 13:05:00,273.96,273.96,273.78,273.82,7500.0,239.1566,239.1566,238.9994,239.0344,7500.0
2015-02-17 13:10:00,273.79,273.92,273.77,273.83,18800.0,239.0082,239.1217,238.9907,239.0431,18800.0
2015-02-17 13:15:00,273.82,273.94,273.81,273.84,8600.0,239.0344,239.1391,239.0256,239.0518,8600.0
2015-02-17 13:20:00,273.83,274.04,273.79,273.79,28400.0,239.0431,239.2264,239.0082,239.0082,28400.0
2015-02-17 13:25:00,273.83,273.86,273.74,273.77,9300.0,239.0431,239.0693,238.9645,238.9907,9300.0
2015-02-17 13:30:00,273.76,273.83,273.67,273.67,11400.0,238.982,239.0431,238.9034,238.9034,11400.0
2015-02-17 13:35:00,273.67,273.73,273.64,273.66,18200.0,238.9034,238.9558,238.8772,238.8947,18200.0
2015-02-17 13:40:00,273.69,273.76,273.64,273.7,8800.0,238.9209,238.982,238.8772,238.9296,8800.0
2015-02-17 13:45:00,273.75,273.81,273.67,273.75,14800.0,238.9733,239.0256,238.9034,238.9733,14800.0
2015-02-17 13:50:00,273.74,273.74,273.56,273.56,9800.0,238.9645,238.9645,238.8074,238.8074,9800.0
2015-02-17 13:55:00,273.57,273.61,273.41,273.54,20600.0,238.8161,238.851,238.6764,238.7899,20600.0
2015-02-17 14:00:00,273.56,273.56,273.4,273.48,24300.0,238.8074,238.8074,238.6677,238.7376,24300.0
2015-02-17 14:05:00,273.49,273.58,273.47,273.48,18600.0,238.7463,238.8249,238.7288,238.7376,18600.0
2015-02-17 14:10:00,273.5,273.56,273.41,273.46,22600.0,238.755,238.8074,238.6764,238.7201,22600.0
2015-02-17 14:15:00,273.48,273.55,273.39,273.55,8900.0,238.7376,238.7987,238.659,238.7987,8900.0
2015-02-17 14:20:00,273.56,273.56,273.44,273.5,10900.0,238.8074,238.8074,238.7026,238.755,10900.0
2015-02-17 14:25:00,273.51,273.53,273.34,273.39,33000.0,238.7637,238.7812,238.6153,238.659,33000.0
2015-02-17 14:30:00,273.4,273.57,273.39,273.55,12400.0,238.6677,238.8161,238.659,238.7987,12400.0
2015-02-17 14:35:00,273.55,273.58,273.42,273.45,11400.0,238.7987,238.8249,238.6852,238.7114,11400.0
2015-02-17 14:40:00,273.45,273.51,273.35,273.38,12500.0,238.7114,238.7637,238.6241,238.6503,12500.0
2015-02-17 14:45:00,273.39,273.49,273.33,273.46,19400.0,238.659,238.7463,238.6066,238.7201,19400.0
2015-02-17 14:50:00,273.47,273.47,273.13,273.2,29400.0,238.7288,238.7288,238.432,238.4931,29400.0
2015-02-17 14:55:00,273.15,273.23,273.02,273.1,9300.0,238.4495,238.5193,238.336,238.4058,9300.0
2015-02-17 15:00:00,273.07,273.19,273.02,273.1,10500.0,238.3796,238.4844,238.336,238.4058,10500.0
2015-02-17 15:05:00,273.11,273.22,273.08,273.22,16000.0,238.4146,238.5106,238.3884,238.5106,16000.0
2015-02-17 15:10:00,273.21,273.24,273.18,273.21,5200.0,238.5019,238.528,238.4757,238.5019,5200.0
2015-02-17 15:15:00,273.19,273.25,273.11,273.14,5100.0,238.4844,238.5368,238.4146,238.4407,5100.0
2015-02-17 15:20:00,273.09,273.25,273.06,273.22,12500.0,238.3971,238.5368,238.3709,238.5106,12500.0
2015-02-17 15:25:00,273.21,273.23,273.14,273.17,8200.0,238.5019,238.5193,238.4407,238.4669,8200.0
2015-02-17 15:30:00,273.14,273.17,272.91,272.98,15000.0,238.4407,238.4669,238.24,238.3011,15000.0
2015-02-17 15:35:00,273.0,273.19,272.96,273.11,17600.0,238.3185,238.4844,238.2836,238.4146,17600.0
2015-02-17 15:40:00,273.12,273.14,272.99,273.01,15600.0,238.4233,238.4407,238.3098,238.3273,15600.0
2015-02-17 15:45:00,272.97,273.04,272.93,273.04,16200.0,238.2923,238.3535,238.2574,238.3535,16200.0
2015-02-17 15:50:00,273.07,273.19,272.97,273.17,40300.0,238.3796,238.4844,238.2923,238.4669,40300.0
2015-02-17 15:55:00,273.17,273.48,273.17,273.45,56100.0,238.4669,238.7376,238.4669,238.7114,56100.0
2015-02-18 09:30:00,272.81,273.07,272.5,272.82,42000.0,238.1527,238.3796,237.8821,238.1614,42000.0
2015-02-18 09:35:00,272.91,273.36,272.87,273.36,15900.0,238.24,238.6328,238.2051,238.6328,15900.0
2015-02-18 09:40:00,273.37,273.44,273.21,273.37,18100.0,238.6415,238.7026,238.5019,238.6415,18100.0
2015-02-18 09:45:00,273.37,273.49,273.24,273.41,13100.0,238.6415,238.7463,238.528,238.6764,13100.0
2015-02-18 09:50:00,273.36,273.36,273.16,273.16,8200.0,238.6328,238.6328,238.4582,238.4582,8200.0
2015-02-18 09:55:00,273.17,273.26,273.12,273.25,4100.0,238.4669,238.5455,238.4233,238.5368,4100.0
2015-02-18 10:00:00,273.22,273.23,272.95,273.12,11900.0,238.5106,238.5193,238.2749,238.4233,11900.0
2015-02-18 10:05:00,273.09,273.33,273.09,273.32,4200.0,238.3971,238.6066,238.3971,238.5979,4200.0
2015-02-18 10:10:00,273.27,273.28,272.87,272.95,14500.0,238.5542,238.563,238.2051,238.2749,14500.0
2015-02-18 10:15:00,272.99,273.2,272.96,273.19,14400.0,238.3098,238.4931,238.2836,238.4844,14400.0
2015-02-18 10:20:00,273.15,273.22,272.86,272.91,3000.0,238.4495,238.5106,238.1963,238.24,3000.0
2015-02-18 10:25:00,272.83,272.96,272.73,272.91,9800.0,238.1701,238.2836,238.0828,238.24,9800.0
2015-02-18 10:30:00,272.88,273.28,272.87,273.28,4800.0,238.2138,238.563,238.2051,238.563,4800.0
2015-02-18 10:35:00,273.29,273.5,273.28,273.5,5100.0,238.5717,238.755,238.563,238.755,5100.0
2015-02-18 10:40:00,273.5,273.64,273.5,273.63,13900.0,238.755,238.8772,238.755,238.8685,13900.0
2015-02-18 10:45:00,273.66,273.72,273.62,273.72,12600.0,238.8947,238.9471,238.8598,238.9471,12600.0
2015-02-18 10:50:00,273.75,273.9,273.74,273.76,22900.0,238.9733,239.1042,238.9645,238.982,22900.0
2015-02-18 10:55:00,273.8,273.89,273.64,273.76,33700.0,239.0169,239.0955,238.8772,238.982,33700.0
2015-02-18 11:00:00,273.7,273.78,273.56,273.62,18700.0,238.9296,238.9994,238.8074,238.8598,18700.0
2015-02-18 11:05:00,273.65,273.83,273.62,273.68,20900.0,238.886,239.0431,238.8598,238.9121,20900.0
2015-02-18 11:10:00,273.69,273.74,273.65,273.66,9700.0,238.9209,238.9645,238.886,238.8947,9700.0
2015-02-18 11:15:00,273.66,273.79,273.63,273.74,8300.0,238.8947,239.0082,238.8685,238.9645,8300.0
2015-02-18 11:20:00,273.69,273.8,273.69,273.77,5100.0,238.9209,239.0169,238.9209,238.9907,5100.0
2015-02-18 11:25:00,273.72,273.91,273.72,273.86,11300.0,238.9471,239.1129,238.9471,239.0693,11300.0
2015-02-18 11:30:00,273.92,273.96,273.78,273.81,21600.0,239.1217,239.1566,238.9994,239.0256,21600.0
2015-02-18 11:35:00,273.77,273.89,273.77,273.89,4700.0,238.9907,239.0955,238.9907,239.0955,4700.0
2015-02-18 11:40:00,273.91,273.91,273.6,273.68,10700.0,239.1129,239.1129,238.8423,238.9121,10700.0
2015-02-18 11:45:00,273.71,273.72,273.63,273.68,9900.0,238.9383,238.9471,238.8685,238.9121,9900.0
2015-02-18 11:50:00,273.68,273.78,273.64,273.75,10800.0,238.9121,238.9994,238.8772,238.9733,10800.0
2015-02-18 11:55:00,273.75,273.85,273.68,273.74,6400.0,238.9733,239.0606,238.9121,238.9645,6400.0
2015-02-18 12:00:00,273.74,273.92,273.73,273.92,17800.0,238.9645,239.1217,238.9558,239.1217,17800.0
2015-02-18 12:05:00,273.93,273.95,273.73,273.74,27500.0,239.1304,239.1478,238.9558,238.9645,27500.0
2015-02-18 12:10:00,273.73,273.8,273.72,273.75,7700.0,238.9558,239.0169,238.9471,238.9733,7700.0
2015-02-18 12:15:00,273.75,273.8,273.74,273.8,8700.0,238.9733,239.0169,238.9645,239.0169,8700.0
2015-02-18 12:20:00,273.79,273.82,273.64,273.64,10300.0,239.0082,239.0344,238.8772,238.8772,10300.0
2015-02-18 12:25:00,273.66,273.72,273.65,273.68,20300.0,238.8947,238.9471,238.886,238.9121,20300.0
2015-02-18 12:30:00,273.65,273.7,273.58,273.64,10200.0,238.886,238.9296,238.8249,238.8772,10200.0
2015-02-18 12:35:00,273.68,273.68,273.3,273.42,13300.0,238.9121,238.9121,238.5804,238.6852,13300.0
2015-02-18 12:40:00,273.4,273.49,273.18,273.27,15800.0,238.6677,238.7463,238.4757,238.5542,15800.0
2015-02-18 12:45:00,273.3,273.43,273.28,273.37,18500.0,238.5804,238.6939,238.563,238.6415,18500.0
2015-02-18 12:50:00,273.38,273.47,273.34,273.4,9300.0,238.6503,238.7288,238.6153,238.6677,9300.0
2015-02-18 12:55:00,273.35,273.43,273.3,273.38,7800.0,238.6241,238.6939,238.5804,238.6503,7800.0
2015-02-18 13:00:00,273.41,273.6,273.38,273.53,14900.0,238.6764,238.8423,238.6503,238.7812,14900.0
2015-02-18 13:05:00,273.55,273.61,273.52,273.53,6700.0,238.7987,238.851,238.7725,238.7812,6700.0
2015-02-18 13:10:00,273.56,273.61,273.45,273.45,6600.0,238.8074,238.851,238.7114,238.7114,6600.0
2015-02-18 13:15:00,273.48,273.62,273.48,273.6,14600.0,238.7376,238.8598,238.7376,238.8423,14600.0
2015-02-18 13:20:00,273.57,273.6,273.4,273.4,8400.0,238.8161,238.8423,238.6677,238.6677,8400.0
2015-02-18 13:25:00,273.39,273.47,273.38,273.45,4800.0,238.659,238.7288,238.6503,238.7114,4800.0
2015-02-18 13:30:00,273.52,273.69,273.52,273.65,14000.0,238.7725,238.9209,238.7725,238.886,14000.0
2015-02-18 13:35:00,273.65,273.65,273.52,273.52,5300.0,238.886,238.886,238.7725,238.7725,5300.0
2015-02-18 13:40:00,273.56,273.57,273.4,273.4,10300.0,238.8074,238.8161,238.6677,238.6677,10300.0
2015-02-18 13:45:00,273.48,273.61,273.45,273.46,9100.0,238.7376,238.851,238.7114,238.7201,9100.0
2015-02-18 13:50:00,273.47,273.61,273.44,273.5,5600.0,238.7288,238.851,238.7026,238.755,5600.0
2015-02-18 13:55:00,273.47,273.5,273.45,273.47,10100.0,238.7288,238.755,238.7114,238.7288,10100.0
2015-02-18 14:00:00,273.48,274.13,273.48,273.88,35500.0,238.7376,239.305,238.7376,239.0867,35500.0
2015-02-18 14:05:00,273.88,274.2,273.88,273.94,27700.0,239.0867,239.3661,239.0867,239.1391,27700.0
2015-02-18 14:10:00,274.0,274.14,273.96,274.06,5000.0,239.1915,239.3137,239.1566,239.2439,5000.0
2015-02-18 14:15:00,274.08,274.14,273.9,273.95,6700.0,239.2613,239.3137,239.1042,239.1478,6700.0
2015-02-18 14:20:00,273.96,273.96,273.78,273.86,13400.0,239.1566,239.1566,238.9994,239.0693,13400.0
2015-02-18 14:25:00,273.86,273.89,273.46,273.5,18100.0,239.0693,239.0955,238.7201,238.755,18100.0
2015-02-18 14:30:00,273.6,273.86,273.53,273.82,31600.0,238.8423,239.0693,238.7812,239.0344,31600.0
2015-02-18 14:35:00,273.79,273.81,273.68,273.72,13000.0,239.0082,239.0256,238.9121,238.9471,13000.0
2015-02-18 14:40:00,273.76,273.91,273.65,273.87,43100.0,238.982,239.1129,238.886,239.078,43100.0
2015-02-18 14:45:00,273.87,273.92,273.72,273.79,26200.0,239.078,239.1217,238.9471,239.0082,26200.0
2015-02-18 14:50:00,273.83,273.96,273.78,273.95,20100.0,239.0431,239.1566,238.9994,239.1478,20100.0
2015-02-18 14:55:00,273.95,273.95,273.78,273.89,14600.0,239.1478,239.1478,238.9994,239.0955,14600.0
2015-02-18 15:00:00,273.88,274.11,273.88,274.03,22700.0,239.0867,239.2875,239.0867,239.2177,22700.0
2015-02-18 15:05:00,274.0,274.34,274.0,274.26,15600.0,239.1915,239.4883,239.1915,239.4185,15600.0
2015-02-18 15:10:00,274.26,274.27,274.1,274.16,23600.0,239.4185,239.4272,239.2788,239.3312,23600.0
2015-02-18 15:15:00,274.15,274.26,274.07,274.25,18100.0,239.3224,239.4185,239.2526,239.4097,18100.0
2015-02-18 15:20:00,274.24,274.24,274.06,274.12,9400.0,239.401,239.401,239.2439,239.2963,9400.0
2015-02-18 15:25:00,274.15,274.21,274.11,274.2,7400.0,239.3224,239.3748,239.2875,239.3661,7400.0
2015-02-18 15:30:00,274.2,274.2,273.97,274.06,33000.0,239.3661,239.3661,239.1653,239.2439,33000.0
2015-02-18 15:35:00,274.07,274.14,273.92,274.08,21400.0,239.2526,239.3137,239.1217,239.2613,21400.0
2015-02-18 15:40:00,274.05,274.05,273.9,273.9,17600.0,239.2351,239.2351,239.1042,239.1042,17600.0
2015-02-18 15:45:00,273.93,274.06,273.93,274.0,15000.0,239.1304,239.2439,239.1304,239.1915,15000.0
2015-02-18 15:50:00,274.03,274.08,273.95,274.03,29400.0,239.2177,239.2613,239.1478,239.2177,29400.0
2015-02-18 15:55:00,274.03,274.39,274.03,274.32,133600.0,239.2177,239.532,239.2177,239.4708,133600.0
2015-02-19 09:30:00,273.62,273.79,273.32,273.48,28000.0,238.8598,239.0082,238.5979,238.7376,28000.0
2015-02-19 09:35:00,273.47,273.47,273.07,273.28,15000.0,238.7288,238.7288,238.3796,238.563,15000.0
2015-02-19 09:40:00,273.3,273.67,273.23,273.59,23400.0,238.5804,238.9034,238.5193,238.8336,23400.0
2015-02-19 09:45:00,273.55,273.55,273.26,273.26,26900.0,238.7987,238.7987,238.5455,238.5455,26900.0
2015-02-19 09:50:00,273.29,273.4,273.26,273.4,6000.0,238.5717,238.6677,238.5455,238.6677,6000.0
2015-02-19 09:55:00,273.56,273.82,273.56,273.69,20000.0,238.8074,239.0344,238.8074,238.9209,20000.0
2015-02-19 10:00:00,273.7,273.84,273.41,273.64,26200.0,238.9296,239.0518,238.6764,238.8772,26200.0
2015-02-19 10:05:00,273.58,274.01,273.58,273.82,56000.0,238.8249,239.2002,238.8249,239.0344,56000.0
2015-02-19 10:10:00,273.88,274.1,273.76,274.04,10500.0,239.0867,239.2788,238.982,239.2264,10500.0
2015-02-19 10:15:00,274.03,274.11,273.88,274.11,4700.0,239.2177,239.2875,239.0867,239.2875,4700.0
2015-02-19 10:20:00,274.13,274.2,274.1,274.17,5300.0,239.305,239.3661,239.2788,239.3399,5300.0
2015-02-19 10:25:00,274.17,274.23,274.08,274.08,7100.0,239.3399,239.3923,239.2613,239.2613,7100.0
2015-02-19 10:30:00,274.06,274.13,273.9,273.94,3600.0,239.2439,239.305,239.1042,239.1391,3600.0
2015-02-19 10:35:00,273.95,274.17,273.95,274.08,5200.0,239.1478,239.3399,239.1478,239.2613,5200.0
2015-02-19 10:40:00,274.1,274.23,274.09,274.17,7200.0,239.2788,239.3923,239.2701,239.3399,7200.0
2015-02-19 10:45:00,274.15,274.15,273.99,274.02,16000.0,239.3224,239.3224,239.1828,239.209,16000.0
2015-02-19 10:50:00,273.97,273.99,273.89,273.89,2300.0,239.1653,239.1828,239.0955,239.0955,2300.0
2015-02-19 10:55:00,273.92,274.02,273.92,274.01,6700.0,239.1217,239.209,239.1217,239.2002,6700.0
2015-02-19 11:00:00,274.07,274.17,273.97,273.97,5500.0,239.2526,239.3399,239.1653,239.1653,5500.0
2015-02-19 11:05:00,273.94,273.98,273.85,273.9,8200.0,239.1391,239.174,239.0606,239.1042,8200.0
2015-02-19 11:10:00,273.91,274.02,273.9,273.99,6200.0,239.1129,239.209,239.1042,239.1828,6200.0
2015-02-19 11:15:00,273.99,274.26,273.88,274.21,20700.0,239.1828,239.4185,239.0867,239.3748,20700.0
2015-02-19 11:20:00,274.23,274.3,274.18,274.2,9800.0,239.3923,239.4534,239.3486,239.3661,9800.0
2015-02-19 11:25:00,274.21,274.32,274.19,274.32,17900.0,239.3748,239.4708,239.3574,239.4708,17900.0
2015-02-19 11:30:00,274.33,274.47,274.26,274.45,12400.0,239.4796,239.6018,239.4185,239.5843,12400.0
2015-02-19 11:35:00,274.46,274.46,274.32,274.37,11100.0,239.5931,239.5931,239.4708,239.5145,11100.0
2015-02-19 11:40:00,274.38,274.48,274.37,274.47,6600.0,239.5232,239.6105,239.5145,239.6018,6600.0
2015-02-19 11:45:00,274.49,274.62,274.44,274.44,13300.0,239.6192,239.7327,239.5756,239.5756,13300.0
2015-02-19 11:50:00,274.47,274.51,274.38,274.44,7700.0,239.6018,239.6367,239.5232,239.5756,7700.0
2015-02-19 11:55:00,274.46,274.5,274.39,274.44,8400.0,239.5931,239.628,239.532,239.5756,8400.0
2015-02-19 12:00:00,274.4,274.71,274.39,274.39,589600.0,239.5407,239.8113,239.532,239.532,589600.0
2015-02-19 12:05:00,274.42,274.42,274.28,274.42,9400.0,239.5581,239.5581,239.4359,239.5581,9400.0
2015-02-19 12:10:00,274.43,274.44,274.34,274.41,6200.0,239.5669,239.5756,239.4883,239.5494,6200.0
2015-02-19 12:15:00,274.45,274.49,274.32,274.49,12100.0,239.5843,239.6192,239.4708,239.6192,12100.0
2015-02-19 12:20:00,274.48,274.55,274.38,274.41,14400.0,239.6105,239.6716,239.5232,239.5494,14400.0
2015-02-19 12:25:00,274.35,274.38,274.26,274.28,10200.0,239.497,239.5232,239.4185,239.4359,10200.0
2015-02-19 12:30:00,274.31,274.4,274.16,274.16,14700.0,239.4621,239.5407,239.3312,239.3312,14700.0
2015-02-19 12:35:00,274.0,274.14,273.96,274.14,14300.0,239.1915,239.3137,239.1566,239.3137,14300.0
2015-02-19 12:40:00,274.11,274.19,274.09,274.13,6500.0,239.2875,239.3574,239.2701,239.305,6500.0
2015-02-19 12:45:00,274.16,274.19,274.12,274.16,5400.0,239.3312,239.3574,239.2963,239.3312,5400.0
2015-02-19 12:50:00,274.14,274.19,274.05,274.17,16500.0,239.3137,239.3574,239.2351,239.3399,16500.0
2015-02-19 12:55:00,274.18,274.18,274.02,274.15,2300.0,239.3486,239.3486,239.209,239.3224,2300.0
2015-02-19 13:00:00,274.16,274.16,273.97,274.01,10300.0,239.3312,239.3312,239.1653,239.2002,10300.0
2015-02-19 13:05:00,274.03,274.08,273.99,274.06,6100.0,239.2177,239.2613,239.1828,239.2439,6100.0
2015-02-19 13:10:00,274.02,274.03,273.95,273.95,6000.0,239.209,239.2177,239.1478,239.1478,6000.0
2015-02-19 13:15:00,273.96,274.04,273.95,274.04,4500.0,239.1566,239.2264,239.1478,239.2264,4500.0
2015-02-19 13:20:00,274.08,274.18,273.95,273.98,11500.0,239.2613,239.3486,239.1478,239.174,11500.0
2015-02-19 13:25:00,273.99,274.04,273.94,274.0,7400.0,239.1828,239.2264,239.1391,239.1915,7400.0
2015-02-19 13:30:00,273.99,274.07,273.96,274.07,6800.0,239.1828,239.2526,239.1566,239.2526,6800.0
2015-02-19 13:35:00,274.08,274.12,274.02,274.11,11300.0,239.2613,239.2963,239.209,239.2875,11300.0
2015-02-19 13:40:00,274.12,274.12,273.99,274.06,2300.0,239.2963,239.2963,239.1828,239.2439,2300.0
2015-02-19 13:45:00,274.12,274.15,274.0,274.1,10800.0,239.2963,239.3224,239.1915,239.2788,10800.0
2015-02-19 13:50:00,274.09,274.34,274.05,274.32,10600.0,239.2701,239.4883,239.2351,239.4708,10600.0
2015-02-19 13:55:00,274.28,274.3,274.26,274.26,2500.0,239.4359,239.4534,239.4185,239.4185,2500.0
2015-02-19 14:00:00,274.3,274.4,274.25,274.25,11600.0,239.4534,239.5407,239.4097,239.4097,11600.0
2015-02-19 14:05:00,274.24,274.33,274.24,274.27,7800.0,239.401,239.4796,239.401,239.4272,7800.0
2015-02-19 14:10:00,274.26,274.39,274.25,274.33,8500.0,239.4185,239.532,239.4097,239.4796,8500.0
2015-02-19 14:15:00,274.29,274.4,274.29,274.33,5000.0,239.4447,239.5407,239.4447,239.4796,5000.0
2015-02-19 14:20:00,274.3,274.39,274.23,274.23,6400.0,239.4534,239.532,239.3923,239.3923,6400.0
2015-02-19 14:25:00,274.2,274.31,274.18,274.24,24000.0,239.3661,239.4621,239.3486,239.401,24000.0
2015-02-19 14:30:00,274.21,274.33,274.21,274.29,11100.0,239.3748,239.4796,239.3748,239.4447,11100.0
2015-02-19 14:35:00,274.29,274.31,273.82,273.9,13000.0,239.4447,239.4621,239.0344,239.1042,13000.0
2015-02-19 14:40:00,273.92,274.0,273.87,273.99,22500.0,239.1217,239.1915,239.078,239.1828,22500.0
2015-02-19 14:45:00,274.03,274.03,273.95,273.98,8500.0,239.2177,239.2177,239.1478,239.174,8500.0
2015-02-19 14:50:00,273.97,274.13,273.97,274.08,14400.0,239.1653,239.305,239.1653,239.2613,14400.0
2015-02-19 14:55:00,274.09,274.17,274.07,274.16,10900.0,239.2701,239.3399,239.2526,239.3312,10900.0
2015-02-19 15:00:00,274.17,274.23,274.1,274.19,9500.0,239.3399,239.3923,239.2788,239.3574,9500.0
2015-02-19 15:05:00,274.22,274.29,274.19,274.19,19800.0,239.3835,239.4447,239.3574,239.3574,19800.0
2015-02-19 15:10:00,274.23,274.28,274.19,274.19,5500.0,239.3923,239.4359,239.3574,239.3574,5500.0
2015-02-19 15:15:00,274.19,274.21,274.15,274.2,28900.0,239.3574,239.3748,239.3224,239.3661,28900.0
2015-02-19 15:20:00,274.18,274.27,274.16,274.18,9700.0,239.3486,239.4272,239.3312,239.3486,9700.0
2015-02-19 15:25:00,274.16,274.23,274.07,274.1,21800.0,239.3312,239.3923,239.2526,239.2788,21800.0
2015-02-19 15:30:00,274.14,274.14,273.92,274.06,34300.0,239.3137,239.3137,239.1217,239.2439,34300.0
2015-02-19 15:35:00,274.06,274.1,273.94,273.97,39400.0,239.2439,239.2788,239.1391,239.1653,39400.0
2015-02-19 15:40:00,273.97,274.0,273.84,273.89,17400.0,239.1653,239.1915,239.0518,239.0955,17400.0
2015-02-19 15:45:00,273.83,273.86,273.77,273.79,19300.0,239.0431,239.0693,238.9907,239.0082,19300.0
2015-02-19 15:50:00,273.76,273.83,273.72,273.83,35500.0,238.982,239.0431,238.9471,239.0431,35500.0
2015-02-19 15:55:00,273.84,273.93,273.78,273.93,65100.0,239.0518,239.1304,238.9994,239.1304,65100.0
2015-02-20 09:30:00,273.66,274.09,273.49,274.06,49600.0,238.8947,239.2701,238.7463,239.2439,49600.0
2015-02-20 09:35:00,274.11,274.11,273.05,273.11,57300.0,239.2875,239.2875,238.3622,238.4146,57300.0
2015-02-20 09:40:00,273.11,273.11,272.55,272.94,49200.0,238.4146,238.4146,237.9257,238.2662,49200.0
2015-02-20 09:45:00,272.88,273.11,272.76,272.78,14600.0,238.2138,238.4146,238.109,238.1265,14600.0
2015-02-20 09:50:00,272.75,272.81,272.41,272.72,27400.0,238.1003,238.1527,237.8035,238.0741,27400.0
2015-02-20 09:55:00,272.68,272.78,272.46,272.56,20700.0,238.0392,238.1265,237.8471,237.9344,20700.0
2015-02-20 10:00:00,272.5,272.5,272.21,272.38,14300.0,237.8821,237.8821,237.6289,237.7773,14300.0
2015-02-20 10:05:00,272.55,272.8,272.5,272.69,11700.0,237.9257,238.1439,237.8821,238.0479,11700.0
2015-02-20 10:10:00,272.69,272.98,272.69,272.98,11600.0,238.0479,238.3011,238.0479,238.3011,11600.0
2015-02-20 10:15:00,272.96,273.24,272.89,273.13,20900.0,238.2836,238.528,238.2225,238.432,20900.0
2015-02-20 10:20:00,273.07,273.32,273.04,273.31,8200.0,238.3796,238.5979,238.3535,238.5892,8200.0
2015-02-20 10:25:00,273.28,273.33,273.06,273.1,7700.0,238.563,238.6066,238.3709,238.4058,7700.0
2015-02-20 10:30:00,273.04,273.07,272.85,273.07,13100.0,238.3535,238.3796,238.1876,238.3796,13100.0
2015-02-20 10:35:00,273.09,273.81,273.09,273.77,49900.0,238.3971,239.0256,238.3971,238.9907,49900.0
2015-02-20 10:40:00,273.85,274.02,273.8,273.91,23000.0,239.0606,239.209,239.0169,239.1129,23000.0
2015-02-20 10:45:00,273.95,274.35,273.93,274.18,23600.0,239.1478,239.497,239.1304,239.3486,23600.0
2015-02-20 10:50:00,274.18,274.18,273.97,274.1,9300.0,239.3486,239.3486,239.1653,239.2788,9300.0
2015-02-20 10:55:00,274.12,274.32,274.06,274.24,20700.0,239.2963,239.4708,239.2439,239.401,20700.0
2015-02-20 11:00:00,274.26,274.58,274.26,274.52,51000.0,239.4185,239.6978,239.4185,239.6454,51000.0
2015-02-20 11:05:00,274.51,274.57,274.26,274.31,25400.0,239.6367,239.6891,239.4185,239.4621,25400.0
2015-02-20 11:10:00,274.31,274.32,274.18,274.19,9600.0,239.4621,239.4708,239.3486,239.3574,9600.0
2015-02-20 11:15:00,274.2,274.28,274.16,274.21,17300.0,239.3661,239.4359,239.3312,239.3748,17300.0
2015-02-20 11:20:00,274.2,274.24,274.05,274.18,23700.0,239.3661,239.401,239.2351,239.3486,23700.0
2015-02-20 11:25:00,274.21,274.3,274.09,274.15,15400.0,239.3748,239.4534,239.2701,239.3224,15400.0
2015-02-20 11:30:00,274.19,274.29,274.11,274.27,20600.0,239.3574,239.4447,239.2875,239.4272,20600.0
2015-02-20 11:35:00,274.25,274.36,274.07,274.11,20100.0,239.4097,239.5058,239.2526,239.2875,20100.0
2015-02-20 11:40:00,274.09,274.26,274.09,274.18,17400.0,239.2701,239.4185,239.2701,239.3486,17400.0
2015-02-20 11:45:00,274.17,274.24,273.99,274.19,18000.0,239.3399,239.401,239.1828,239.3574,18000.0
2015-02-20 11:50:00,274.17,274.3,274.12,274.21,11000.0,239.3399,239.4534,239.2963,239.3748,11000.0
2015-02-20 11:55:00,274.18,274.31,274.18,274.28,17700.0,239.3486,239.4621,239.3486,239.4359,17700.0
2015-02-20 12:00:00,274.29,274.51,274.26,274.43,20600.0,239.4447,239.6367,239.4185,239.5669,20600.0
2015-02-20 12:05:00,274.45,274.48,274.31,274.46,12000.0,239.5843,239.6105,239.4621,239.5931,12000.0
2015-02-20 12:10:00,274.44,274.57,274.42,274.5,8500.0,239.5756,239.6891,239.5581,239.628,8500.0
2015-02-20 12:15:00,274.5,274.58,274.44,274.54,7400.0,239.628,239.6978,239.5756,239.6629,7400.0
2015-02-20 12:20:00,274.54,274.63,274.49,274.62,6500.0,239.6629,239.7415,239.6192,239.7327,6500.0
2015-02-20 12:25:00,274.58,274.63,274.51,274.57,9400.0,239.6978,239.7415,239.6367,239.6891,9400.0
2015-02-20 12:30:00,274.58,274.58,274.36,274.45,11000.0,239.6978,239.6978,239.5058,239.5843,11000.0
2015-02-20 12:35:00,274.47,274.93,274.4,274.59,24000.0,239.6018,240.0034,239.5407,239.7065,24000.0
2015-02-20 12:40:00,274.57,274.98,274.57,274.69,14700.0,239.6891,240.047,239.6891,239.7938,14700.0
2015-02-20 12:45:00,274.7,274.82,274.68,274.73,3000.0,239.8026,239.9073,239.7851,239.8288,3000.0
2015-02-20 12:50:00,274.76,274.81,274.66,274.77,5000.0,239.8549,239.8986,239.7677,239.8637,5000.0
2015-02-20 12:55:00,274.73,274.77,274.59,274.59,16200.0,239.8288,239.8637,239.7065,239.7065,16200.0
2015-02-20 13:00:00,274.65,274.82,274.6,274.69,14200.0,239.7589,239.9073,239.7153,239.7938,14200.0
2015-02-20 13:05:00,274.67,274.74,274.62,274.7,14500.0,239.7764,239.8375,239.7327,239.8026,14500.0
2015-02-20 13:10:00,274.66,274.92,274.66,274.9,24500.0,239.7677,239.9946,239.7677,239.9772,24500.0
2015-02-20 13:15:00,274.93,275.03,274.83,274.92,15100.0,240.0034,240.0906,239.9161,239.9946,15100.0
2015-02-20 13:20:00,274.92,275.11,274.91,275.05,18000.0,239.9946,240.1605,239.9859,240.1081,18000.0
2015-02-20 13:25:00,275.08,275.2,274.98,274.98,12500.0,240.1343,240.2391,240.047,240.047,12500.0
2015-02-20 13:30:00,275.04,275.17,275.02,275.02,4500.0,240.0994,240.2129,240.0819,240.0819,4500.0
2015-02-20 13:35:00,275.04,275.27,275.01,275.25,17200.0,240.0994,240.3002,240.0732,240.2827,17200.0
2015-02-20 13:40:00,275.24,275.28,275.07,275.14,16600.0,240.274,240.3089,240.1256,240.1867,16600.0
2015-02-20 13:45:00,275.12,275.18,275.06,275.18,8400.0,240.1692,240.2216,240.1168,240.2216,8400.0
2015-02-20 13:50:00,275.17,275.17,275.08,275.13,12000.0,240.2129,240.2129,240.1343,240.1779,12000.0
2015-02-20 13:55:00,275.15,275.3,275.09,275.19,23200.0,240.1954,240.3263,240.143,240.2303,23200.0
2015-02-20 14:00:00,275.19,275.33,275.19,275.33,59200.0,240.2303,240.3525,240.2303,240.3525,59200.0
2015-02-20 14:05:00,275.33,275.47,275.27,275.28,21900.0,240.3525,240.4748,240.3002,240.3089,21900.0
2015-02-20 14:10:00,275.28,275.39,275.25,275.34,23100.0,240.3089,240.4049,240.2827,240.3613,23100.0
2015-02-20 14:15:00,275.27,275.34,275.16,275.18,17700.0,240.3002,240.3613,240.2041,240.2216,17700.0
2015-02-20 14:20:00,275.22,275.24,275.16,275.22,6400.0,240.2565,240.274,240.2041,240.2565,6400.0
2015-02-20 14:25:00,275.22,275.26,275.1,275.1,9900.0,240.2565,240.2914,240.1518,240.1518,9900.0
2015-02-20 14:30:00,275.08,275.22,275.06,275.17,13000.0,240.1343,240.2565,240.1168,240.2129,13000.0
2015-02-20 14:35:00,275.17,275.27,275.17,275.19,9100.0,240.2129,240.3002,240.2129,240.2303,9100.0
2015-02-20 14:40:00,275.09,275.15,275.04,275.14,14400.0,240.143,240.1954,240.0994,240.1867,14400.0
2015-02-20 14:45:00,275.12,275.26,275.1,275.25,18900.0,240.1692,240.2914,240.1518,240.2827,18900.0
2015-02-20 14:50:00,275.27,275.4,275.27,275.33,32200.0,240.3002,240.4136,240.3002,240.3525,32200.0
2015-02-20 14:55:00,275.37,275.45,275.27,275.43,18500.0,240.3875,240.4573,240.3002,240.4398,18500.0
2015-02-20 15:00:00,275.43,275.63,275.43,275.62,28400.0,240.4398,240.6144,240.4398,240.6057,28400.0
2015-02-20 15:05:00,275.6,275.94,275.6,275.94,95700.0,240.5882,240.885,240.5882,240.885,95700.0
2015-02-20 15:10:00,275.92,276.0,275.78,275.83,49400.0,240.8676,240.9374,240.7454,240.789,49400.0
2015-02-20 15:15:00,275.86,275.86,275.54,275.62,38400.0,240.8152,240.8152,240.5359,240.6057,38400.0
2015-02-20 15:20:00,275.65,275.71,275.59,275.7,34700.0,240.6319,240.6843,240.5795,240.6755,34700.0
2015-02-20 15:25:00,275.66,275.74,275.59,275.73,33300.0,240.6406,240.7105,240.5795,240.7017,33300.0
2015-02-20 15:30:00,275.73,275.87,275.59,275.81,48700.0,240.7017,240.8239,240.5795,240.7716,48700.0
2015-02-20 15:35:00,275.82,275.95,275.78,275.91,35200.0,240.7803,240.8938,240.7454,240.8589,35200.0
2015-02-20 15:40:00,275.89,275.97,275.84,275.87,28800.0,240.8414,240.9112,240.7977,240.8239,28800.0
2015-02-20 15:45:00,275.87,275.98,275.64,275.67,50900.0,240.8239,240.92,240.6232,240.6493,50900.0
2015-02-20 15:50:00,275.67,275.77,275.62,275.72,137800.0,240.6493,240.7366,240.6057,240.693,137800.0
2015-02-20 15:55:00,275.73,276.08,275.73,276.0,202900.0,240.7017,241.0073,240.7017,240.9374,202900.0
2015-02-23 09:30:00,275.39,275.59,275.06,275.23,37200.0,240.4049,240.5795,240.1168,240.2652,37200.0
2015-02-23 09:35:00,275.25,275.62,275.11,275.2,18000.0,240.2827,240.6057,240.1605,240.2391,18000.0
2015-02-23 09:40:00,275.1,275.3,275.07,275.19,21200.0,240.1518,240.3263,240.1256,240.2303,21200.0
2015-02-23 09:45:00,275.18,275.19,274.72,274.81,26100.0,240.2216,240.2303,239.82,239.8986,26100.0
2015-02-23 09:50:00,274.78,274.78,274.5,274.62,36300.0,239.8724,239.8724,239.628,239.7327,36300.0
2015-02-23 09:55:00,274.59,274.72,274.31,274.64,17800.0,239.7065,239.82,239.4621,239.7502,17800.0
2015-02-23 10:00:00,274.64,274.79,274.49,274.73,25100.0,239.7502,239.8811,239.6192,239.8288,25100.0
2015-02-23 10:05:00,274.93,274.93,274.72,274.83,11400.0,240.0034,240.0034,239.82,239.9161,11400.0
2015-02-23 10:10:00,274.9,274.94,274.75,274.77,10000.0,239.9772,240.0121,239.8462,239.8637,10000.0
2015-02-23 10:15:00,274.85,274.85,274.5,274.67,4400.0,239.9335,239.9335,239.628,239.7764,4400.0
2015-02-23 10:20:00,274.59,274.92,274.57,274.92,1300.0,239.7065,239.9946,239.6891,239.9946,1300.0
2015-02-23 10:25:00,274.91,274.91,274.76,274.87,9700.0,239.9859,239.9859,239.8549,239.951,9700.0
2015-02-23 10:30:00,274.92,274.96,274.85,274.95,39900.0,239.9946,240.0295,239.9335,240.0208,39900.0
2015-02-23 10:35:00,274.98,275.0,274.86,274.92,11000.0,240.047,240.0645,239.9422,239.9946,11000.0
2015-02-23 10:40:00,274.94,274.95,274.75,274.9,12300.0,240.0121,240.0208,239.8462,239.9772,12300.0
2015-02-23 10:45:00,274.88,274.88,274.76,274.78,10700.0,239.9597,239.9597,239.8549,239.8724,10700.0
2015-02-23 10:50:00,274.78,274.78,274.67,274.68,9100.0,239.8724,239.8724,239.7764,239.7851,9100.0
2015-02-23 10:55:00,274.72,274.86,274.68,274.68,4100.0,239.82,239.9422,239.7851,239.7851,4100.0
2015-02-23 11:00:00,274.71,274.87,274.7,274.84,7500.0,239.8113,239.951,239.8026,239.9248,7500.0
2015-02-23 11:05:00,274.81,274.91,274.79,274.87,9900.0,239.8986,239.9859,239.8811,239.951,9900.0
2015-02-23 11:10:00,274.86,274.86,274.75,274.8,10700.0,239.9422,239.9422,239.8462,239.8899,10700.0
2015-02-23 11:15:00,274.8,275.1,274.8,275.06,14600.0,239.8899,240.1518,239.8899,240.1168,14600.0
2015-02-23 11:20:00,275.07,275.14,275.06,275.08,25300.0,240.1256,240.1867,240.1168,240.1343,25300.0
2015-02-23 11:25:00,275.09,275.16,275.08,275.11,6900.0,240.143,240.2041,240.1343,240.1605,6900.0
2015-02-23 11:30:00,275.11,275.16,275.07,275.16,6700.0,240.1605,240.2041,240.1256,240.2041,6700.0
2015-02-23 11:35:00,275.14,275.25,275.14,275.2,3500.0,240.1867,240.2827,240.1867,240.2391,3500.0
2015-02-23 11:40:00,275.21,275.32,275.2,275.32,55500.0,240.2478,240.3438,240.2391,240.3438,55500.0
2015-02-23 11:45:00,275.33,275.39,275.26,275.33,23000.0,240.3525,240.4049,240.2914,240.3525,23000.0
2015-02-23 11:50:00,275.35,275.35,275.23,275.26,19300.0,240.37,240.37,240.2652,240.2914,19300.0
2015-02-23 11:55:00,275.24,275.27,275.18,275.26,14300.0,240.274,240.3002,240.2216,240.2914,14300.0
2015-02-23 12:00:00,275.26,275.36,275.26,275.35,10400.0,240.2914,240.3787,240.2914,240.37,10400.0
2015-02-23 12:05:00,275.35,275.4,275.26,275.32,12600.0,240.37,240.4136,240.2914,240.3438,12600.0
2015-02-23 12:10:00,275.3,275.37,275.29,275.32,4200.0,240.3263,240.3875,240.3176,240.3438,4200.0
2015-02-23 12:15:00,275.34,275.37,275.31,275.34,5000.0,240.3613,240.3875,240.3351,240.3613,5000.0
2015-02-23 12:20:00,275.24,275.36,275.19,275.3,11100.0,240.274,240.3787,240.2303,240.3263,11100.0
2015-02-23 12:25:00,275.3,275.31,275.19,275.2,3200.0,240.3263,240.3351,240.2303,240.2391,3200.0
2015-02-23 12:30:00,275.17,275.21,275.11,275.14,2300.0,240.2129,240.2478,240.1605,240.1867,2300.0
2015-02-23 12:35:00,275.16,275.19,274.92,274.92,14700.0,240.2041,240.2303,239.9946,239.9946,14700.0
2015-02-23 12:40:00,274.93,274.99,274.91,274.91,6300.0,240.0034,240.0557,239.9859,239.9859,6300.0
2015-02-23 12:45:00,274.86,274.93,274.77,274.83,9500.0,239.9422,240.0034,239.8637,239.9161,9500.0
2015-02-23 12:50:00,274.82,274.98,274.82,274.95,6500.0,239.9073,240.047,239.9073,240.0208,6500.0
2015-02-23 12:55:00,274.95,274.96,274.86,274.89,16800.0,240.0208,240.0295,239.9422,239.9684,16800.0
2015-02-23 13:00:00,274.92,274.93,274.85,274.92,5200.0,239.9946,240.0034,239.9335,239.9946,5200.0
2015-02-23 13:05:00,274.97,275.02,274.96,275.02,6900.0,240.0383,240.0819,240.0295,240.0819,6900.0
2015-02-23 13:10:00,275.0,275.09,274.96,275.08,5500.0,240.0645,240.143,240.0295,240.1343,5500.0
2015-02-23 13:15:00,275.09,275.14,275.05,275.09,2600.0,240.143,240.1867,240.1081,240.143,2600.0
2015-02-23 13:20:00,275.06,275.16,275.04,275.04,10100.0,240.1168,240.2041,240.0994,240.0994,10100.0
2015-02-23 13:25:00,275.07,275.13,275.06,275.11,5800.0,240.1256,240.1779,240.1168,240.1605,5800.0
2015-02-23 13:30:00,275.1,275.46,275.1,275.21,9500.0,240.1518,240.466,240.1518,240.2478,9500.0
2015-02-23 13:35:00,275.23,275.31,275.19,275.22,16600.0,240.2652,240.3351,240.2303,240.2565,16600.0
2015-02-23 13:40:00,275.29,275.42,275.25,275.27,13800.0,240.3176,240.4311,240.2827,240.3002,13800.0
2015-02-23 13:45:00,275.22,275.29,275.05,275.11,8500.0,240.2565,240.3176,240.1081,240.1605,8500.0
2015-02-23 13:50:00,275.19,275.25,275.11,275.14,8000.0,240.2303,240.2827,240.1605,240.1867,8000.0
2015-02-23 13:55:00,275.1,275.2,275.09,275.16,12300.0,240.1518,240.2391,240.143,240.2041,12300.0
2015-02-23 14:00:00,275.16,275.29,275.14,275.2,16600.0,240.2041,240.3176,240.1867,240.2391,16600.0
2015-02-23 14:05:00,275.25,275.37,275.25,275.33,8000.0,240.2827,240.3875,240.2827,240.3525,8000.0
2015-02-23 14:10:00,275.38,275.38,275.18,275.18,9100.0,240.3962,240.3962,240.2216,240.2216,9100.0
2015-02-23 14:15:00,275.16,275.32,275.16,275.26,3800.0,240.2041,240.3438,240.2041,240.2914,3800.0
2015-02-23 14:20:00,275.27,275.28,275.2,275.23,8100.0,240.3002,240.3089,240.2391,240.2652,8100.0
2015-02-23 14:25:00,275.27,275.29,275.19,275.28,3800.0,240.3002,240.3176,240.2303,240.3089,3800.0
2015-02-23 14:30:00,275.22,275.22,275.0,275.03,10700.0,240.2565,240.2565,240.0645,240.0906,10700.0
2015-02-23 14:35:00,275.06,275.1,274.9,274.9,10600.0,240.1168,240.1518,239.9772,239.9772,10600.0
2015-02-23 14:40:00,274.92,274.97,274.78,274.97,13400.0,239.9946,240.0383,239.8724,240.0383,13400.0
2015-02-23 14:45:00,274.98,275.05,274.96,274.96,9900.0,240.047,240.1081,240.0295,240.0295,9900.0
2015-02-23 14:50:00,274.94,274.94,274.81,274.84,14500.0,240.0121,240.0121,239.8986,239.9248,14500.0
2015-02-23 14:55:00,274.88,274.98,274.84,274.91,9200.0,239.9597,240.047,239.9248,239.9859,9200.0
2015-02-23 15:00:00,274.88,275.0,274.8,274.82,23500.0,239.9597,240.0645,239.8899,239.9073,23500.0
2015-02-23 15:05:00,274.79,274.84,274.64,274.68,36900.0,239.8811,239.9248,239.7502,239.7851,36900.0
2015-02-23 15:10:00,274.69,274.83,274.66,274.8,8600.0,239.7938,239.9161,239.7677,239.8899,8600.0
2015-02-23 15:15:00,274.81,274.92,274.79,274.85,24800.0,239.8986,239.9946,239.8811,239.9335,24800.0
2015-02-23 15:20:00,274.86,274.9,274.79,274.84,17000.0,239.9422,239.9772,239.8811,239.9248,17000.0
2015-02-23 15:25:00,274.87,274.99,274.8,274.94,21100.0,239.951,240.0557,239.8899,240.0121,21100.0
2015-02-23 15:30:00,274.94,275.01,274.92,274.98,15400.0,240.0121,240.0732,239.9946,240.047,15400.0
2015-02-23 15:35:00,274.99,275.17,274.98,275.14,39700.0,240.0557,240.2129,240.047,240.1867,39700.0
2015-02-23 15:40:00,275.15,275.31,275.13,275.3,21500.0,240.1954,240.3351,240.1779,240.3263,21500.0
2015-02-23 15:45:00,275.31,275.4,275.29,275.37,20300.0,240.3351,240.4136,240.3176,240.3875,20300.0
2015-02-23 15:50:00,275.38,275.56,275.37,275.56,32500.0,240.3962,240.5533,240.3875,240.5533,32500.0
2015-02-23 15:55:00,275.57,275.97,275.54,275.97,138200.0,240.562,240.9112,240.5359,240.9112,138200.0
2015-02-24 09:30:00,275.78,276.1,275.45,275.45,43400.0,240.7454,241.0247,240.4573,240.4573,43400.0
2015-02-24 09:35:00,275.44,275.71,275.37,275.44,46400.0,240.4486,240.6843,240.3875,240.4486,46400.0
2015-02-24 09:40:00,275.41,275.77,275.27,275.7,20700.0,240.4224,240.7366,240.3002,240.6755,20700.0
2015-02-24 09:45:00,275.67,275.87,275.65,275.72,59100.0,240.6493,240.8239,240.6319,240.693,59100.0
2015-02-24 09:50:00,275.72,275.85,275.68,275.75,19500.0,240.693,240.8065,240.6581,240.7192,19500.0
2015-02-24 09:55:00,275.71,275.71,275.51,275.58,2500.0,240.6843,240.6843,240.5097,240.5708,2500.0
2015-02-24 10:00:00,275.44,275.49,275.02,275.44,6100.0,240.4486,240.4922,240.0819,240.4486,6100.0
2015-02-24 10:05:00,275.39,275.6,275.2,275.6,8500.0,240.4049,240.5882,240.2391,240.5882,8500.0
2015-02-24 10:10:00,275.6,275.75,275.55,275.63,12100.0,240.5882,240.7192,240.5446,240.6144,12100.0
2015-02-24 10:15:00,275.61,275.8,275.43,275.76,6400.0,240.597,240.7628,240.4398,240.7279,6400.0
2015-02-24 10:20:00,275.74,276.18,275.7,276.16,34600.0,240.7105,241.0946,240.6755,241.0771,34600.0
2015-02-24 10:25:00,276.14,276.37,276.12,276.15,36200.0,241.0596,241.2604,241.0422,241.0684,36200.0
2015-02-24 10:30:00,276.21,276.29,276.09,276.12,22300.0,241.1207,241.1906,241.016,241.0422,22300.0
2015-02-24 10:35:00,276.15,276.19,276.05,276.13,26000.0,241.0684,241.1033,240.9811,241.0509,26000.0
2015-02-24 10:40:00,276.05,276.2,276.05,276.12,5300.0,240.9811,241.112,240.9811,241.0422,5300.0
2015-02-24 10:45:00,276.17,276.19,275.93,275.99,19100.0,241.0858,241.1033,240.8763,240.9287,19100.0
2015-02-24 10:50:00,276.02,276.05,275.89,275.92,16100.0,240.9549,240.9811,240.8414,240.8676,16100.0
2015-02-24 10:55:00,275.91,275.98,275.88,275.98,9700.0,240.8589,240.92,240.8327,240.92,9700.0
2015-02-24 11:00:00,275.98,275.98,275.87,275.91,5800.0,240.92,240.92,240.8239,240.8589,5800.0
2015-02-24 11:05:00,275.95,276.06,275.9,276.03,7200.0,240.8938,240.9898,240.8501,240.9636,7200.0
2015-02-24 11:10:00,276.06,276.28,276.04,276.27,12900.0,240.9898,241.1818,240.9723,241.1731,12900.0
2015-02-24 11:15:00,276.23,276.23,276.07,276.09,3100.0,241.1382,241.1382,240.9985,241.016,3100.0
2015-02-24 11:20:00,276.13,276.13,276.06,276.08,5700.0,241.0509,241.0509,240.9898,241.0073,5700.0
2015-02-24 11:25:00,276.13,276.13,275.89,275.99,4600.0,241.0509,241.0509,240.8414,240.9287,4600.0
2015-02-24 11:30:00,276.0,276.01,275.71,275.74,4800.0,240.9374,240.9461,240.6843,240.7105,4800.0
2015-02-24 11:35:00,275.71,275.74,275.64,275.72,4900.0,240.6843,240.7105,240.6232,240.693,4900.0
2015-02-24 11:40:00,275.71,275.71,275.62,275.62,4600.0,240.6843,240.6843,240.6057,240.6057,4600.0
2015-02-24 11:45:00,275.59,275.67,275.54,275.61,26300.0,240.5795,240.6493,240.5359,240.597,26300.0
2015-02-24 11:50:00,275.59,275.68,275.52,275.68,5600.0,240.5795,240.6581,240.5184,240.6581,5600.0
2015-02-24 11:55:00,275.69,275.71,275.58,275.58,5200.0,240.6668,240.6843,240.5708,240.5708,5200.0
2015-02-24 12:00:00,275.54,275.7,275.47,275.66,4700.0,240.5359,240.6755,240.4748,240.6406,4700.0
2015-02-24 12:05:00,275.71,275.76,275.71,275.71,2700.0,240.6843,240.7279,240.6843,240.6843,2700.0
2015-02-24 12:10:00,275.74,275.87,275.74,275.8,9100.0,240.7105,240.8239,240.7105,240.7628,9100.0
2015-02-24 12:15:00,275.65,275.72,275.56,275.67,5700.0,240.6319,240.693,240.5533,240.6493,5700.0
2015-02-24 12:20:00,275.64,275.73,275.63,275.63,7800.0,240.6232,240.7017,240.6144,240.6144,7800.0
2015-02-24 12:25:00,275.66,275.66,275.61,275.64,1800.0,240.6406,240.6406,240.597,240.6232,1800.0
2015-02-24 12:30:00,275.6,275.62,275.17,275.32,22600.0,240.5882,240.6057,240.2129,240.3438,22600.0
2015-02-24 12:35:00,275.38,275.4,275.31,275.36,8100.0,240.3962,240.4136,240.3351,240.3787,8100.0
2015-02-24 12:40:00,275.36,275.53,275.35,275.48,3000.0,240.3787,240.5271,240.37,240.4835,3000.0
2015-02-24 12:45:00,275.45,275.46,275.38,275.41,6000.0,240.4573,240.466,240.3962,240.4224,6000.0
2015-02-24 12:50:00,275.41,275.47,275.37,275.47,3300.0,240.4224,240.4748,240.3875,240.4748,3300.0
2015-02-24 12:55:00,275.47,275.66,275.47,275.6,3900.0,240.4748,240.6406,240.4748,240.5882,3900.0
2015-02-24 13:00:00,275.52,275.52,275.42,275.48,4500.0,240.5184,240.5184,240.4311,240.4835,4500.0
2015-02-24 13:05:00,275.51,275.51,275.43,275.49,11100.0,240.5097,240.5097,240.4398,240.4922,11100.0
2015-02-24 13:10:00,275.48,275.56,275.47,275.48,12500.0,240.4835,240.5533,240.4748,240.4835,12500.0
2015-02-24 13:15:00,275.37,275.47,275.35,275.36,6400.0,240.3875,240.4748,240.37,240.3787,6400.0
2015-02-24 13:20:00,275.34,275.42,275.31,275.37,2100.0,240.3613,240.4311,240.3351,240.3875,2100.0
2015-02-24 13:25:00,275.35,275.5,275.34,275.46,8500.0,240.37,240.5009,240.3613,240.466,8500.0
2015-02-24 13:30:00,275.46,275.63,275.41,275.58,10000.0,240.466,240.6144,240.4224,240.5708,10000.0
2015-02-24 13:35:00,275.59,275.61,275.54,275.54,5600.0,240.5795,240.597,240.5359,240.5359,5600.0
2015-02-24 13:40:00,275.56,275.73,275.51,275.73,11700.0,240.5533,240.7017,240.5097,240.7017,11700.0
2015-02-24 13:45:00,275.72,275.72,275.63,275.7,41100.0,240.693,240.693,240.6144,240.6755,41100.0
2015-02-24 13:50:00,275.67,275.68,275.55,275.66,67300.0,240.6493,240.6581,240.5446,240.6406,67300.0
2015-02-24 13:55:00,275.66,275.79,275.66,275.78,20000.0,240.6406,240.7541,240.6406,240.7454,20000.0
2015-02-24 14:00:00,275.75,275.81,275.72,275.75,56400.0,240.7192,240.7716,240.693,240.7192,56400.0
2015-02-24 14:05:00,275.75,275.77,275.53,275.6,23600.0,240.7192,240.7366,240.5271,240.5882,23600.0
2015-02-24 14:10:00,275.6,275.64,275.58,275.62,10600.0,240.5882,240.6232,240.5708,240.6057,10600.0
2015-02-24 14:15:00,275.63,275.68,275.55,275.57,10200.0,240.6144,240.6581,240.5446,240.562,10200.0
2015-02-24 14:20:00,275.58,275.74,275.58,275.67,5000.0,240.5708,240.7105,240.5708,240.6493,5000.0
2015-02-24 14:25:00,275.71,275.81,275.67,275.67,9700.0,240.6843,240.7716,240.6493,240.6493,9700.0
2015-02-24 14:30:00,275.7,275.77,275.63,275.63,7900.0,240.6755,240.7366,240.6144,240.6144,7900.0
2015-02-24 14:35:00,275.68,275.85,275.68,275.83,8400.0,240.6581,240.8065,240.6581,240.789,8400.0
2015-02-24 14:40:00,275.84,275.94,275.83,275.91,12200.0,240.7977,240.885,240.789,240.8589,12200.0
2015-02-24 14:45:00,275.9,275.9,275.81,275.81,4400.0,240.8501,240.8501,240.7716,240.7716,4400.0
2015-02-24 14:50:00,275.79,275.96,275.79,275.95,8000.0,240.7541,240.9025,240.7541,240.8938,8000.0
2015-02-24 14:55:00,275.96,275.97,275.84,275.91,6700.0,240.9025,240.9112,240.7977,240.8589,6700.0
2015-02-24 15:00:00,275.92,276.03,275.92,275.97,13200.0,240.8676,240.9636,240.8676,240.9112,13200.0
2015-02-24 15:05:00,276.0,276.15,275.97,276.13,23000.0,240.9374,241.0684,240.9112,241.0509,23000.0
2015-02-24 15:10:00,276.15,276.17,276.03,276.07,17800.0,241.0684,241.0858,240.9636,240.9985,17800.0
2015-02-24 15:15:00,276.04,276.2,276.04,276.2,19500.0,240.9723,241.112,240.9723,241.112,19500.0
2015-02-24 15:20:00,276.21,276.22,276.15,276.22,7800.0,241.1207,241.1295,241.0684,241.1295,7800.0
2015-02-24 15:25:00,276.18,276.26,276.16,276.21,9100.0,241.0946,241.1644,241.0771,241.1207,9100.0
2015-02-24 15:30:00,276.21,276.25,276.14,276.15,12300.0,241.1207,241.1557,241.0596,241.0684,12300.0
2015-02-24 15:35:00,276.15,276.28,276.14,276.27,31700.0,241.0684,241.1818,241.0596,241.1731,31700.0
2015-02-24 15:40:00,276.28,276.45,276.28,276.35,60000.0,241.1818,241.3303,241.1818,241.243,60000.0
2015-02-24 15:45:00,276.36,276.37,276.15,276.17,37400.0,241.2517,241.2604,241.0684,241.0858,37400.0
2015-02-24 15:50:00,276.18,276.24,276.11,276.14,43600.0,241.0946,241.1469,241.0334,241.0596,43600.0
2015-02-24 15:55:00,276.14,276.29,276.05,276.27,191900.0,241.0596,241.1906,240.9811,241.1731,191900.0
2015-02-25 09:30:00,275.93,276.11,275.7,275.94,24100.0,240.8763,241.0334,240.6755,240.885,24100.0
2015-02-25 09:35:00,276.07,276.15,275.91,276.1,24500.0,240.9985,241.0684,240.8589,241.0247,24500.0
2015-02-25 09:40:00,276.14,276.18,275.87,275.97,18600.0,241.0596,241.0946,240.8239,240.9112,18600.0
2015-02-25 09:45:00,276.05,276.05,275.87,275.94,11400.0,240.9811,240.9811,240.8239,240.885,11400.0
2015-02-25 09:50:00,275.9,276.02,275.64,275.75,2700.0,240.8501,240.9549,240.6232,240.7192,2700.0
2015-02-25 09:55:00,275.82,275.98,275.79,275.97,1100.0,240.7803,240.92,240.7541,240.9112,1100.0
2015-02-25 10:00:00,276.11,276.17,276.03,276.13,4500.0,241.0334,241.0858,240.9636,241.0509,4500.0
2015-02-25 10:05:00,276.09,276.27,276.06,276.21,8200.0,241.016,241.1731,240.9898,241.1207,8200.0
2015-02-25 10:10:00,276.19,276.23,276.06,276.12,21600.0,241.1033,241.1382,240.9898,241.0422,21600.0
2015-02-25 10:15:00,276.11,276.16,275.96,276.14,17100.0,241.0334,241.0771,240.9025,241.0596,17100.0
2015-02-25 10:20:00,276.13,276.19,276.06,276.09,16400.0,241.0509,241.1033,240.9898,241.016,16400.0
2015-02-25 10:25:00,276.1,276.24,276.06,276.14,24100.0,241.0247,241.1469,240.9898,241.0596,24100.0
2015-02-25 10:30:00,276.17,276.41,276.03,276.21,24800.0,241.0858,241.2953,240.9636,241.1207,24800.0
2015-02-25 10:35:00,276.26,276.38,276.21,276.32,22700.0,241.1644,241.2691,241.1207,241.2168,22700.0
2015-02-25 10:40:00,276.34,276.49,276.23,276.44,13800.0,241.2342,241.3652,241.1382,241.3215,13800.0
2015-02-25 10:45:00,276.47,276.49,276.42,276.44,8400.0,241.3477,241.3652,241.3041,241.3215,8400.0
2015-02-25 10:50:00,276.46,276.47,276.38,276.41,7800.0,241.339,241.3477,241.2691,241.2953,7800.0
2015-02-25 10:55:00,276.39,276.5,276.38,276.44,22000.0,241.2779,241.3739,241.2691,241.3215,22000.0
2015-02-25 11:00:00,276.44,276.53,276.41,276.44,24800.0,241.3215,241.4001,241.2953,241.3215,24800.0
2015-02-25 11:05:00,276.4,276.43,276.28,276.28,17500.0,241.2866,241.3128,241.1818,241.1818,17500.0
2015-02-25 11:10:00,276.31,276.4,276.25,276.34,22300.0,241.208,241.2866,241.1557,241.2342,22300.0
2015-02-25 11:15:00,276.35,276.6,276.33,276.55,27700.0,241.243,241.4612,241.2255,241.4175,27700.0
2015-02-25 11:20:00,276.55,276.57,276.51,276.52,3400.0,241.4175,241.435,241.3826,241.3914,3400.0
2015-02-25 11:25:00,276.55,276.64,276.53,276.56,10900.0,241.4175,241.4961,241.4001,241.4263,10900.0
2015-02-25 11:30:00,276.48,276.59,276.48,276.53,16900.0,241.3564,241.4525,241.3564,241.4001,16900.0
2015-02-25 11:35:00,276.54,276.54,276.4,276.5,8600.0,241.4088,241.4088,241.2866,241.3739,8600.0
2015-02-25 11:40:00,276.5,276.53,276.27,276.37,14400.0,241.3739,241.4001,241.1731,241.2604,14400.0
2015-02-25 11:45:00,276.33,276.46,276.33,276.42,4800.0,241.2255,241.339,241.2255,241.3041,4800.0
2015-02-25 11:50:00,276.47,276.62,276.44,276.47,8300.0,241.3477,241.4787,241.3215,241.3477,8300.0
2015-02-25 11:55:00,276.49,276.52,276.32,276.32,10400.0,241.3652,241.3914,241.2168,241.2168,10400.0
2015-02-25 12:00:00,276.35,276.5,276.33,276.49,15200.0,241.243,241.3739,241.2255,241.3652,15200.0
2015-02-25 12:05:00,276.49,276.53,276.47,276.51,5800.0,241.3652,241.4001,241.3477,241.3826,5800.0
2015-02-25 12:10:00,276.52,276.6,276.52,276.56,4500.0,241.3914,241.4612,241.3914,241.4263,4500.0
2015-02-25 12:15:00,276.55,276.55,276.45,276.48,15700.0,241.4175,241.4175,241.3303,241.3564,15700.0
2015-02-25 12:20:00,276.51,276.6,276.47,276.6,15300.0,241.3826,241.4612,241.3477,241.4612,15300.0
2015-02-25 12:25:00,276.58,276.61,276.54,276.56,15200.0,241.4437,241.4699,241.4088,241.4263,15200.0
2015-02-25 12:30:00,276.55,276.64,276.54,276.63,16400.0,241.4175,241.4961,241.4088,241.4874,16400.0
2015-02-25 12:35:00,276.62,276.64,276.5,276.56,9700.0,241.4787,241.4961,241.3739,241.4263,9700.0
2015-02-25 12:40:00,276.58,276.65,276.55,276.63,21400.0,241.4437,241.5048,241.4175,241.4874,21400.0
2015-02-25 12:45:00,276.61,276.69,276.6,276.65,19700.0,241.4699,241.5398,241.4612,241.5048,19700.0
2015-02-25 12:50:00,276.66,276.66,276.46,276.53,12900.0,241.5136,241.5136,241.339,241.4001,12900.0
2015-02-25 12:55:00,276.54,276.56,276.47,276.48,5600.0,241.4088,241.4263,241.3477,241.3564,5600.0
2015-02-25 13:00:00,276.49,276.5,276.38,276.48,17700.0,241.3652,241.3739,241.2691,241.3564,17700.0
2015-02-25 13:05:00,276.44,276.49,276.32,276.37,11600.0,241.3215,241.3652,241.2168,241.2604,11600.0
2015-02-25 13:10:00,276.37,276.47,276.35,276.47,10600.0,241.2604,241.3477,241.243,241.3477,10600.0
2015-02-25 13:15:00,276.48,276.51,276.43,276.5,5600.0,241.3564,241.3826,241.3128,241.3739,5600.0
2015-02-25 13:20:00,276.49,276.52,276.43,276.52,17900.0,241.3652,241.3914,241.3128,241.3914,17900.0
2015-02-25 13:25:00,276.52,276.6,276.5,276.59,14000.0,241.3914,241.4612,241.3739,241.4525,14000.0
2015-02-25 13:30:00,276.59,276.71,276.59,276.67,23000.0,241.4525,241.5572,241.4525,241.5223,23000.0
2015-02-25 13:35:00,276.65,276.71,276.6,276.71,19500.0,241.5048,241.5572,241.4612,241.5572,19500.0
2015-02-25 13:40:00,276.63,276.66,276.58,276.64,16000.0,241.4874,241.5136,241.4437,241.4961,16000.0
2015-02-25 13:45:00,276.59,276.65,276.59,276.61,17200.0,241.4525,241.5048,241.4525,241.4699,17200.0
2015-02-25 13:50:00,276.64,276.64,276.52,276.58,7600.0,241.4961,241.4961,241.3914,241.4437,7600.0
2015-02-25 13:55:00,276.59,276.64,276.52,276.52,14700.0,241.4525,241.4961,241.3914,241.3914,14700.0
2015-02-25 14:00:00,276.55,276.68,276.55,276.56,15600.0,241.4175,241.531,241.4175,241.4263,15600.0
2015-02-25 14:05:00,276.58,276.59,276.42,276.42,20800.0,241.4437,241.4525,241.3041,241.3041,20800.0
2015-02-25 14:10:00,276.4,276.48,276.37,276.38,10700.0,241.2866,241.3564,241.2604,241.2691,10700.0
2015-02-25 14:15:00,276.4,276.52,276.36,276.48,12300.0,241.2866,241.3914,241.2517,241.3564,12300.0
2015-02-25 14:20:00,276.5,276.51,276.33,276.34,14300.0,241.3739,241.3826,241.2255,241.2342,14300.0
2015-02-25 14:25:00,276.31,276.32,276.15,276.2,13800.0,241.208,241.2168,241.0684,241.112,13800.0
2015-02-25 14:30:00,276.25,276.32,276.1,276.11,14800.0,241.1557,241.2168,241.0247,241.0334,14800.0
2015-02-25 14:35:00,276.13,276.13,275.73,275.78,25400.0,241.0509,241.0509,240.7017,240.7454,25400.0
2015-02-25 14:40:00,275.74,275.8,275.64,275.66,21500.0,240.7105,240.7628,240.6232,240.6406,21500.0
2015-02-25 14:45:00,275.63,275.81,275.63,275.72,13200.0,240.6144,240.7716,240.6144,240.693,13200.0
2015-02-25 14:50:00,275.68,275.68,275.41,275.62,12600.0,240.6581,240.6581,240.4224,240.6057,12600.0
2015-02-25 14:55:00,275.62,275.75,275.62,275.71,11900.0,240.6057,240.7192,240.6057,240.6843,11900.0
2015-02-25 15:00:00,275.68,275.71,275.41,275.43,20800.0,240.6581,240.6843,240.4224,240.4398,20800.0
2015-02-25 15:05:00,275.34,275.54,275.34,275.46,13500.0,240.3613,240.5359,240.3613,240.466,13500.0
2015-02-25 15:10:00,275.47,275.64,275.46,275.61,12000.0,240.4748,240.6232,240.466,240.597,12000.0
2015-02-25 15:15:00,275.6,275.65,275.51,275.53,18900.0,240.5882,240.6319,240.5097,240.5271,18900.0
2015-02-25 15:20:00,275.53,275.59,275.47,275.5,23500.0,240.5271,240.5795,240.4748,240.5009,23500.0
2015-02-25 15:25:00,275.52,275.59,275.37,275.39,20700.0,240.5184,240.5795,240.3875,240.4049,20700.0
2015-02-25 15:30:00,275.39,275.74,275.38,275.61,14400.0,240.4049,240.7105,240.3962,240.597,14400.0
2015-02-25 15:35:00,275.62,275.81,275.57,275.77,62800.0,240.6057,240.7716,240.562,240.7366,62800.0
2015-02-25 15:40:00,275.8,275.88,275.74,275.87,14800.0,240.7628,240.8327,240.7105,240.8239,14800.0
2015-02-25 15:45:00,275.89,275.92,275.8,275.92,17100.0,240.8414,240.8676,240.7628,240.8676,17100.0
2015-02-25 15:50:00,275.93,276.02,275.93,276.01,30000.0,240.8763,240.9549,240.8763,240.9461,30000.0
2015-02-25 15:55:00,276.02,276.06,275.9,276.02,69900.0,240.9549,240.9898,240.8501,240.9549,69900.0
2015-02-26 09:30:00,275.94,275.97,275.73,275.75,23600.0,240.885,240.9112,240.7017,240.7192,23600.0
2015-02-26 09:35:00,275.84,276.06,275.83,275.92,14200.0,240.7977,240.9898,240.789,240.8676,14200.0
2015-02-26 09:40:00,275.94,276.01,275.63,275.69,33600.0,240.885,240.9461,240.6144,240.6668,33600.0
2015-02-26 09:45:00,275.72,275.73,275.32,275.5,14500.0,240.693,240.7017,240.3438,240.5009,14500.0
2015-02-26 09:50:00,275.43,275.5,275.11,275.11,7600.0,240.4398,240.5009,240.1605,240.1605,7600.0
2015-02-26 09:55:00,275.07,275.09,274.85,274.9,2700.0,240.1256,240.143,239.9335,239.9772,2700.0
2015-02-26 10:00:00,274.89,275.11,274.78,275.08,12200.0,239.9684,240.1605,239.8724,240.1343,12200.0
2015-02-26 10:05:00,275.04,275.19,274.99,275.09,2600.0,240.0994,240.2303,240.0557,240.143,2600.0
2015-02-26 10:10:00,275.14,275.17,274.96,275.17,5200.0,240.1867,240.2129,240.0295,240.2129,5200.0
2015-02-26 10:15:00,275.18,275.28,275.16,275.25,7500.0,240.2216,240.3089,240.2041,240.2827,7500.0
2015-02-26 10:20:00,275.17,275.26,275.15,275.21,9900.0,240.2129,240.2914,240.1954,240.2478,9900.0
2015-02-26 10:25:00,275.21,275.24,275.13,275.2,9500.0,240.2478,240.274,240.1779,240.2391,9500.0
2015-02-26 10:30:00,275.23,275.32,275.11,275.32,35000.0,240.2652,240.3438,240.1605,240.3438,35000.0
2015-02-26 10:35:00,275.38,275.57,275.37,275.51,14400.0,240.3962,240.562,240.3875,240.5097,14400.0
2015-02-26 10:40:00,275.51,275.61,275.47,275.6,6700.0,240.5097,240.597,240.4748,240.5882,6700.0
2015-02-26 10:45:00,275.6,275.63,275.45,275.5,13300.0,240.5882,240.6144,240.4573,240.5009,13300.0
2015-02-26 10:50:00,275.49,275.59,275.38,275.46,16600.0,240.4922,240.5795,240.3962,240.466,16600.0
2015-02-26 10:55:00,275.49,275.59,275.49,275.53,5200.0,240.4922,240.5795,240.4922,240.5271,5200.0
2015-02-26 11:00:00,275.47,275.64,275.47,275.62,8800.0,240.4748,240.6232,240.4748,240.6057,8800.0
2015-02-26 11:05:00,275.63,275.85,275.56,275.77,34000.0,240.6144,240.8065,240.5533,240.7366,34000.0
2015-02-26 11:10:00,275.77,275.86,275.74,275.79,5600.0,240.7366,240.8152,240.7105,240.7541,5600.0
2015-02-26 11:15:00,275.81,275.9,275.76,275.86,11500.0,240.7716,240.8501,240.7279,240.8152,11500.0
2015-02-26 11:20:00,275.84,275.9,275.8,275.87,11700.0,240.7977,240.8501,240.7628,240.8239,11700.0
2015-02-26 11:25:00,275.93,275.94,275.85,275.87,14900.0,240.8763,240.885,240.8065,240.8239,14900.0
2015-02-26 11:30:00,275.9,275.94,275.85,275.9,9100.0,240.8501,240.885,240.8065,240.8501,9100.0
2015-02-26 11:35:00,275.92,276.05,275.92,275.96,31100.0,240.8676,240.9811,240.8676,240.9025,31100.0
2015-02-26 11:40:00,275.95,276.06,275.94,276.0,32100.0,240.8938,240.9898,240.885,240.9374,32100.0
2015-02-26 11:45:00,275.99,275.99,275.88,275.9,13600.0,240.9287,240.9287,240.8327,240.8501,13600.0
2015-02-26 11:50:00,275.86,275.89,275.81,275.81,5000.0,240.8152,240.8414,240.7716,240.7716,5000.0
2015-02-26 11:55:00,275.84,275.84,275.67,275.73,5600.0,240.7977,240.7977,240.6493,240.7017,5600.0
2015-02-26 12:00:00,275.73,275.86,275.73,275.85,24800.0,240.7017,240.8152,240.7017,240.8065,24800.0
2015-02-26 12:05:00,275.8,275.8,275.67,275.67,14200.0,240.7628,240.7628,240.6493,240.6493,14200.0
2015-02-26 12:10:00,275.71,275.74,275.65,275.73,7500.0,240.6843,240.7105,240.6319,240.7017,7500.0
2015-02-26 12:15:00,275.65,275.68,275.43,275.44,7200.0,240.6319,240.6581,240.4398,240.4486,7200.0
2015-02-26 12:20:00,275.39,275.53,275.35,275.53,6000.0,240.4049,240.5271,240.37,240.5271,6000.0
2015-02-26 12:25:00,275.51,275.59,275.51,275.57,3200.0,240.5097,240.5795,240.5097,240.562,3200.0
2015-02-26 12:30:00,275.57,275.62,275.53,275.6,3900.0,240.562,240.6057,240.5271,240.5882,3900.0
2015-02-26 12:35:00,275.63,275.67,275.58,275.63,4800.0,240.6144,240.6493,240.5708,240.6144,4800.0
2015-02-26 12:40:00,275.59,275.66,275.56,275.58,2600.0,240.5795,240.6406,240.5533,240.5708,2600.0
2015-02-26 12:45:00,275.58,275.89,275.58,275.82,16800.0,240.5708,240.8414,240.5708,240.7803,16800.0
2015-02-26 12:50:00,275.78,275.81,275.77,275.77,2800.0,240.7454,240.7716,240.7366,240.7366,2800.0
2015-02-26 12:55:00,275.81,275.83,275.75,275.82,5800.0,240.7716,240.789,240.7192,240.7803,5800.0
2015-02-26 13:00:00,275.75,275.77,275.73,275.77,800.0,240.7192,240.7366,240.7017,240.7366,800.0
2015-02-26 13:05:00,275.79,275.79,275.69,275.78,1300.0,240.7541,240.7541,240.6668,240.7454,1300.0
2015-02-26 13:10:00,275.71,275.76,275.71,275.74,2900.0,240.6843,240.7279,240.6843,240.7105,2900.0
2015-02-26 13:15:00,275.78,275.82,275.65,275.65,13400.0,240.7454,240.7803,240.6319,240.6319,13400.0
2015-02-26 13:20:00,275.52,275.53,275.36,275.53,11000.0,240.5184,240.5271,240.3787,240.5271,11000.0
2015-02-26 13:25:00,275.56,275.65,275.56,275.59,2400.0,240.5533,240.6319,240.5533,240.5795,2400.0
2015-02-26 13:30:00,275.59,275.65,275.58,275.65,6900.0,240.5795,240.6319,240.5708,240.6319,6900.0
2015-02-26 13:35:00,275.63,275.68,275.6,275.68,2400.0,240.6144,240.6581,240.5882,240.6581,2400.0
2015-02-26 13:40:00,275.69,275.72,275.58,275.6,3700.0,240.6668,240.693,240.5708,240.5882,3700.0
2015-02-26 13:45:00,275.59,275.61,275.51,275.53,2600.0,240.5795,240.597,240.5097,240.5271,2600.0
2015-02-26 13:50:00,275.56,275.64,275.56,275.61,3100.0,240.5533,240.6232,240.5533,240.597,3100.0
2015-02-26 13:55:00,275.61,275.67,275.6,275.63,40600.0,240.597,240.6493,240.5882,240.6144,40600.0
2015-02-26 14:00:00,275.63,275.7,275.59,275.66,8900.0,240.6144,240.6755,240.5795,240.6406,8900.0
2015-02-26 14:05:00,275.49,275.52,275.46,275.5,3400.0,240.4922,240.5184,240.466,240.5009,3400.0
2015-02-26 14:10:00,275.49,275.53,275.37,275.53,7900.0,240.4922,240.5271,240.3875,240.5271,7900.0
2015-02-26 14:15:00,275.47,275.52,275.34,275.35,9400.0,240.4748,240.5184,240.3613,240.37,9400.0
2015-02-26 14:20:00,275.38,275.43,275.33,275.4,7300.0,240.3962,240.4398,240.3525,240.4136,7300.0
2015-02-26 14:25:00,275.38,275.4,275.14,275.2,13300.0,240.3962,240.4136,240.1867,240.2391,13300.0
2015-02-26 14:30:00,275.17,275.26,275.1,275.1,10600.0,240.2129,240.2914,240.1518,240.1518,10600.0
2015-02-26 14:35:00,275.03,275.06,275.0,275.01,6400.0,240.0906,240.1168,240.0645,240.0732,6400.0
2015-02-26 14:40:00,275.12,275.17,274.98,274.99,4700.0,240.1692,240.2129,240.047,240.0557,4700.0
2015-02-26 14:45:00,274.94,275.02,274.94,275.0,3800.0,240.0121,240.0819,240.0121,240.0645,3800.0
2015-02-26 14:50:00,275.05,275.08,274.98,275.04,10700.0,240.1081,240.1343,240.047,240.0994,10700.0
2015-02-26 14:55:00,275.01,275.01,274.9,274.92,3500.0,240.0732,240.0732,239.9772,239.9946,3500.0
2015-02-26 15:00:00,274.93,274.93,274.47,274.58,16800.0,240.0034,240.0034,239.6018,239.6978,16800.0
2015-02-26 15:05:00,274.55,274.67,274.52,274.67,10600.0,239.6716,239.7764,239.6454,239.7764,10600.0
2015-02-26 15:10:00,274.64,274.86,274.63,274.86,21600.0,239.7502,239.9422,239.7415,239.9422,21600.0
2015-02-26 15:15:00,274.9,275.07,274.85,275.07,13700.0,239.9772,240.1256,239.9335,240.1256,13700.0
2015-02-26 15:20:00,275.05,275.13,274.93,274.94,11500.0,240.1081,240.1779,240.0034,240.0121,11500.0
2015-02-26 15:25:00,274.96,275.1,274.9,275.1,18800.0,240.0295,240.1518,239.9772,240.1518,18800.0
2015-02-26 15:30:00,275.08,275.2,275.0,275.11,22200.0,240.1343,240.2391,240.0645,240.1605,22200.0
2015-02-26 15:35:00,275.12,275.19,274.97,275.08,12600.0,240.1692,240.2303,240.0383,240.1343,12600.0
2015-02-26 15:40:00,275.1,275.43,275.1,275.36,37100.0,240.1518,240.4398,240.1518,240.3787,37100.0
2015-02-26 15:45:00,275.39,275.42,275.29,275.38,21000.0,240.4049,240.4311,240.3176,240.3962,21000.0
2015-02-26 15:50:00,275.38,275.44,275.28,275.39,33400.0,240.3962,240.4486,240.3089,240.4049,33400.0
2015-02-26 15:55:00,275.39,275.39,275.26,275.34,49800.0,240.4049,240.4049,240.2914,240.3613,49800.0
2015-02-27 09:30:00,274.99,275.27,274.99,275.14,28100.0,240.0557,240.3002,240.0557,240.1867,28100.0
2015-02-27 09:35:00,275.14,275.38,275.14,275.22,26800.0,240.1867,240.3962,240.1867,240.2565,26800.0
2015-02-27 09:40:00,275.19,275.32,274.79,274.79,28900.0,240.2303,240.3438,239.8811,239.8811,28900.0
2015-02-27 09:45:00,274.84,274.86,274.49,274.76,20100.0,239.9248,239.9422,239.6192,239.8549,20100.0
2015-02-27 09:50:00,274.71,274.77,274.59,274.61,11000.0,239.8113,239.8637,239.7065,239.724,11000.0
2015-02-27 09:55:00,274.63,274.72,274.55,274.7,13600.0,239.7415,239.82,239.6716,239.8026,13600.0
2015-02-27 10:00:00,274.64,274.89,274.63,274.78,30100.0,239.7502,239.9684,239.7415,239.8724,30100.0
2015-02-27 10:05:00,274.83,274.83,274.61,274.68,14800.0,239.9161,239.9161,239.724,239.7851,14800.0
2015-02-27 10:10:00,274.6,274.85,274.52,274.56,10600.0,239.7153,239.9335,239.6454,239.6804,10600.0
2015-02-27 10:15:00,274.55,274.8,274.53,274.77,8200.0,239.6716,239.8899,239.6542,239.8637,8200.0
2015-02-27 10:20:00,274.78,274.95,274.71,274.88,8200.0,239.8724,240.0208,239.8113,239.9597,8200.0
2015-02-27 10:25:00,274.86,275.05,274.85,275.05,9800.0,239.9422,240.1081,239.9335,240.1081,9800.0
2015-02-27 10:30:00,275.03,275.17,274.98,275.03,13100.0,240.0906,240.2129,240.047,240.0906,13100.0
2015-02-27 10:35:00,275.08,275.08,274.86,274.9,18500.0,240.1343,240.1343,239.9422,239.9772,18500.0
2015-02-27 10:40:00,274.94,275.07,274.91,275.07,2000.0,240.0121,240.1256,239.9859,240.1256,2000.0
2015-02-27 10:45:00,275.13,275.17,275.05,275.13,5400.0,240.1779,240.2129,240.1081,240.1779,5400.0
2015-02-27 10:50:00,275.14,275.25,275.12,275.25,2000.0,240.1867,240.2827,240.1692,240.2827,2000.0
2015-02-27 10:55:00,275.24,275.31,275.19,275.2,10000.0,240.274,240.3351,240.2303,240.2391,10000.0
2015-02-27 11:00:00,275.18,275.19,275.0,275.04,14100.0,240.2216,240.2303,240.0645,240.0994,14100.0
2015-02-27 11:05:00,275.08,275.12,275.01,275.07,7400.0,240.1343,240.1692,240.0732,240.1256,7400.0
2015-02-27 11:10:00,275.03,275.18,274.99,275.18,3500.0,240.0906,240.2216,240.0557,240.2216,3500.0
2015-02-27 11:15:00,275.13,275.19,275.12,275.18,7100.0,240.1779,240.2303,240.1692,240.2216,7100.0
2015-02-27 11:20:00,275.12,275.15,274.97,275.15,8400.0,240.1692,240.1954,240.0383,240.1954,8400.0
2015-02-27 11:25:00,275.12,275.14,274.89,274.91,10900.0,240.1692,240.1867,239.9684,239.9859,10900.0
2015-02-27 11:30:00,274.94,275.05,274.89,275.03,21800.0,240.0121,240.1081,239.9684,240.0906,21800.0
2015-02-27 11:35:00,275.03,275.18,275.02,275.14,4300.0,240.0906,240.2216,240.0819,240.1867,4300.0
2015-02-27 11:40:00,275.12,275.32,275.12,275.25,7800.0,240.1692,240.3438,240.1692,240.2827,7800.0
2015-02-27 11:45:00,275.24,275.34,275.2,275.24,13700.0,240.274,240.3613,240.2391,240.274,13700.0
2015-02-27 11:50:00,275.23,275.29,275.19,275.21,18700.0,240.2652,240.3176,240.2303,240.2478,18700.0
2015-02-27 11:55:00,275.24,275.25,275.19,275.25,4500.0,240.274,240.2827,240.2303,240.2827,4500.0
2015-02-27 12:00:00,275.22,275.28,275.2,275.22,6100.0,240.2565,240.3089,240.2391,240.2565,6100.0
2015-02-27 12:05:00,275.21,275.3,275.2,275.29,9000.0,240.2478,240.3263,240.2391,240.3176,9000.0
2015-02-27 12:10:00,275.31,275.31,275.21,275.26,3500.0,240.3351,240.3351,240.2478,240.2914,3500.0
2015-02-27 12:15:00,275.27,275.29,275.22,275.27,8600.0,240.3002,240.3176,240.2565,240.3002,8600.0
2015-02-27 12:20:00,275.26,275.46,275.22,275.45,17800.0,240.2914,240.466,240.2565,240.4573,17800.0
2015-02-27 12:25:00,275.43,275.51,275.42,275.5,6600.0,240.4398,240.5097,240.4311,240.5009,6600.0
2015-02-27 12:30:00,275.55,275.58,275.48,275.51,13400.0,240.5446,240.5708,240.4835,240.5097,13400.0
2015-02-27 12:35:00,275.49,275.5,275.39,275.4,14900.0,240.4922,240.5009,240.4049,240.4136,14900.0
2015-02-27 12:40:00,275.39,275.4,275.31,275.33,27000.0,240.4049,240.4136,240.3351,240.3525,27000.0
2015-02-27 12:45:00,275.34,275.36,275.24,275.28,23100.0,240.3613,240.3787,240.274,240.3089,23100.0
2015-02-27 12:50:00,275.27,275.36,275.17,275.22,18700.0,240.3002,240.3787,240.2129,240.2565,18700.0
2015-02-27 12:55:00,275.23,275.27,275.18,275.24,11000.0,240.2652,240.3002,240.2216,240.274,11000.0
2015-02-27 13:00:00,275.24,275.29,275.16,275.19,18400.0,240.274,240.3176,240.2041,240.2303,18400.0
2015-02-27 13:05:00,275.19,275.29,275.13,275.25,21800.0,240.2303,240.3176,240.1779,240.2827,21800.0
2015-02-27 13:10:00,275.24,275.26,275.12,275.17,34400.0,240.274,240.2914,240.1692,240.2129,34400.0
2015-02-27 13:15:00,275.15,275.15,275.02,275.02,12200.0,240.1954,240.1954,240.0819,240.0819,12200.0
2015-02-27 13:20:00,275.01,275.16,275.0,275.04,33100.0,240.0732,240.2041,240.0645,240.0994,33100.0
2015-02-27 13:25:00,275.04,275.1,274.9,275.05,19300.0,240.0994,240.1518,239.9772,240.1081,19300.0
2015-02-27 13:30:00,275.03,275.03,274.9,274.9,48800.0,240.0906,240.0906,239.9772,239.9772,48800.0
2015-02-27 13:35:00,274.9,274.92,274.8,274.9,25500.0,239.9772,239.9946,239.8899,239.9772,25500.0
2015-02-27 13:40:00,274.9,274.95,274.84,274.94,56400.0,239.9772,240.0208,239.9248,240.0121,56400.0
2015-02-27 13:45:00,274.92,274.97,274.91,274.96,60000.0,239.9946,240.0383,239.9859,240.0295,60000.0
2015-02-27 13:50:00,274.97,275.02,274.91,274.94,60300.0,240.0383,240.0819,239.9859,240.0121,60300.0
2015-02-27 13:55:00,274.94,275.03,274.91,275.03,59000.0,240.0121,240.0906,239.9859,240.0906,59000.0
2015-02-27 14:00:00,275.02,275.07,274.96,275.0,19400.0,240.0819,240.1256,240.0295,240.0645,19400.0
2015-02-27 14:05:00,275.0,275.09,274.96,274.98,12800.0,240.0645,240.143,240.0295,240.047,12800.0
2015-02-27 14:10:00,274.92,275.04,274.92,274.97,15200.0,239.9946,240.0994,239.9946,240.0383,15200.0
2015-02-27 14:15:00,274.97,275.08,274.95,275.04,31500.0,240.0383,240.1343,240.0208,240.0994,31500.0
2015-02-27 14:20:00,274.99,275.14,274.97,275.1,22900.0,240.0557,240.1867,240.0383,240.1518,22900.0
2015-02-27 14:25:00,275.09,275.16,275.06,275.09,18900.0,240.143,240.2041,240.1168,240.143,18900.0
2015-02-27 14:30:00,275.1,275.1,275.02,275.07,14600.0,240.1518,240.1518,240.0819,240.1256,14600.0
2015-02-27 14:35:00,275.11,275.15,274.74,274.74,7300.0,240.1605,240.1954,239.8375,239.8375,7300.0
2015-02-27 14:40:00,274.85,274.85,274.6,274.66,28700.0,239.9335,239.9335,239.7153,239.7677,28700.0
2015-02-27 14:45:00,274.64,274.77,274.58,274.77,5500.0,239.7502,239.8637,239.6978,239.8637,5500.0
2015-02-27 14:50:00,274.81,274.82,274.74,274.78,14100.0,239.8986,239.9073,239.8375,239.8724,14100.0
2015-02-27 14:55:00,274.79,274.82,274.67,274.74,21800.0,239.8811,239.9073,239.7764,239.8375,21800.0
2015-02-27 15:00:00,274.73,274.74,274.52,274.67,28100.0,239.8288,239.8375,239.6454,239.7764,28100.0
2015-02-27 15:05:00,274.68,274.79,274.63,274.63,12800.0,239.7851,239.8811,239.7415,239.7415,12800.0
2015-02-27 15:10:00,274.6,274.73,274.59,274.64,6200.0,239.7153,239.8288,239.7065,239.7502,6200.0
2015-02-27 15:15:00,274.59,274.74,274.5,274.71,15900.0,239.7065,239.8375,239.628,239.8113,15900.0
2015-02-27 15:20:00,274.71,274.82,274.66,274.8,6300.0,239.8113,239.9073,239.7677,239.8899,6300.0
2015-02-27 15:25:00,274.82,274.86,274.76,274.8,13900.0,239.9073,239.9422,239.8549,239.8899,13900.0
2015-02-27 15:30:00,274.81,274.84,274.62,274.67,39200.0,239.8986,239.9248,239.7327,239.7764,39200.0
2015-02-27 15:35:00,274.63,274.69,274.54,274.57,15900.0,239.7415,239.7938,239.6629,239.6891,15900.0
2015-02-27 15:40:00,274.58,274.58,274.36,274.36,42000.0,239.6978,239.6978,239.5058,239.5058,42000.0
2015-02-27 15:45:00,274.35,274.56,274.33,274.43,28000.0,239.497,239.6804,239.4796,239.5669,28000.0
2015-02-27 15:50:00,274.43,274.55,274.31,274.31,52600.0,239.5669,239.6716,239.4621,239.4621,52600.0
2015-02-27 15:55:00,274.32,274.42,274.14,274.14,115500.0,239.4708,239.5581,239.3137,239.3137,115500.0
2015-03-02 09:30:00,274.41,274.92,274.25,274.55,54000.0,239.5494,239.9946,239.4097,239.6716,54000.0
2015-03-02 09:35:00,274.55,274.87,274.55,274.72,24800.0,239.6716,239.951,239.6716,239.82,24800.0
2015-03-02 09:40:00,274.7,274.87,274.49,274.87,13700.0,239.8026,239.951,239.6192,239.951,13700.0
2015-03-02 09:45:00,274.85,275.03,274.72,274.9,22600.0,239.9335,240.0906,239.82,239.9772,22600.0
2015-03-02 09:50:00,274.93,275.17,274.84,275.03,14500.0,240.0034,240.2129,239.9248,240.0906,14500.0
2015-03-02 09:55:00,275.0,275.26,275.0,275.18,7200.0,240.0645,240.2914,240.0645,240.2216,7200.0
2015-03-02 10:00:00,275.2,275.33,275.15,275.26,14100.0,240.2391,240.3525,240.1954,240.2914,14100.0
2015-03-02 10:05:00,275.29,275.46,275.27,275.45,9100.0,240.3176,240.466,240.3002,240.4573,9100.0
2015-03-02 10:10:00,275.45,275.84,275.44,275.63,24600.0,240.4573,240.7977,240.4486,240.6144,24600.0
2015-03-02 10:15:00,275.67,275.97,275.67,275.89,33300.0,240.6493,240.9112,240.6493,240.8414,33300.0
2015-03-02 10:20:00,275.84,276.12,275.84,276.05,29300.0,240.7977,241.0422,240.7977,240.9811,29300.0
2015-03-02 10:25:00,276.05,276.24,276.04,276.04,15400.0,240.9811,241.1469,240.9723,240.9723,15400.0
2015-03-02 10:30:00,276.05,276.25,276.0,276.06,38000.0,240.9811,241.1557,240.9374,240.9898,38000.0
2015-03-02 10:35:00,276.05,276.11,275.96,276.1,27700.0,240.9811,241.0334,240.9025,241.0247,27700.0
2015-03-02 10:40:00,276.07,276.09,275.86,275.92,5700.0,240.9985,241.016,240.8152,240.8676,5700.0
2015-03-02 10:45:00,275.93,275.97,275.77,275.8,10500.0,240.8763,240.9112,240.7366,240.7628,10500.0
2015-03-02 10:50:00,275.82,275.85,275.68,275.79,5900.0,240.7803,240.8065,240.6581,240.7541,5900.0
2015-03-02 10:55:00,275.82,275.82,275.73,275.77,40100.0,240.7803,240.7803,240.7017,240.7366,40100.0
2015-03-02 11:00:00,275.8,275.85,275.6,275.67,15800.0,240.7628,240.8065,240.5882,240.6493,15800.0
2015-03-02 11:05:00,275.65,275.65,275.47,275.6,11100.0,240.6319,240.6319,240.4748,240.5882,11100.0
2015-03-02 11:10:00,275.63,275.66,275.45,275.47,10400.0,240.6144,240.6406,240.4573,240.4748,10400.0
2015-03-02 11:15:00,275.49,275.59,275.47,275.48,18800.0,240.4922,240.5795,240.4748,240.4835,18800.0
2015-03-02 11:20:00,275.51,275.59,275.45,275.59,10300.0,240.5097,240.5795,240.4573,240.5795,10300.0
2015-03-02 11:25:00,275.6,275.62,275.49,275.53,13400.0,240.5882,240.6057,240.4922,240.5271,13400.0
2015-03-02 11:30:00,275.52,275.74,275.51,275.74,6400.0,240.5184,240.7105,240.5097,240.7105,6400.0
2015-03-02 11:35:00,275.74,275.8,275.62,275.66,7500.0,240.7105,240.7628,240.6057,240.6406,7500.0
2015-03-02 11:40:00,275.69,275.8,275.64,275.64,6300.0,240.6668,240.7628,240.6232,240.6232,6300.0
2015-03-02 11:45:00,275.61,275.66,275.56,275.57,8500.0,240.597,240.6406,240.5533,240.562,8500.0
2015-03-02 11:50:00,275.59,275.66,275.54,275.61,9300.0,240.5795,240.6406,240.5359,240.597,9300.0
2015-03-02 11:55:00,275.55,275.59,275.44,275.48,9600.0,240.5446,240.5795,240.4486,240.4835,9600.0
2015-03-02 12:00:00,275.5,275.53,275.43,275.45,2800.0,240.5009,240.5271,240.4398,240.4573,2800.0
2015-03-02 12:05:00,275.43,275.49,275.43,275.47,3300.0,240.4398,240.4922,240.4398,240.4748,3300.0
2015-03-02 12:10:00,275.47,275.47,275.11,275.12,7500.0,240.4748,240.4748,240.1605,240.1692,7500.0
2015-03-02 12:15:00,275.14,275.14,274.89,274.9,9500.0,240.1867,240.1867,239.9684,239.9772,9500.0
2015-03-02 12:20:00,274.88,274.88,274.72,274.76,14300.0,239.9597,239.9597,239.82,239.8549,14300.0
2015-03-02 12:25:00,274.77,274.81,274.7,274.81,4500.0,239.8637,239.8986,239.8026,239.8986,4500.0
2015-03-02 12:30:00,274.78,274.91,274.76,274.91,12900.0,239.8724,239.9859,239.8549,239.9859,12900.0
2015-03-02 12:35:00,274.91,274.95,274.88,274.94,73200.0,239.9859,240.0208,239.9597,240.0121,73200.0
2015-03-02 12:40:00,274.95,274.99,274.81,274.87,12900.0,240.0208,240.0557,239.8986,239.951,12900.0
2015-03-02 12:45:00,274.83,274.96,274.81,274.89,9100.0,239.9161,240.0295,239.8986,239.9684,9100.0
2015-03-02 12:50:00,274.86,274.97,274.85,274.9,4200.0,239.9422,240.0383,239.9335,239.9772,4200.0
2015-03-02 12:55:00,274.96,275.05,274.95,274.99,9400.0,240.0295,240.1081,240.0208,240.0557,9400.0
2015-03-02 13:00:00,275.02,275.13,275.01,275.13,3800.0,240.0819,240.1779,240.0732,240.1779,3800.0
2015-03-02 13:05:00,275.18,275.2,275.09,275.2,11500.0,240.2216,240.2391,240.143,240.2391,11500.0
2015-03-02 13:10:00,275.19,275.3,275.18,275.21,37200.0,240.2303,240.3263,240.2216,240.2478,37200.0
2015-03-02 13:15:00,275.23,275.31,275.22,275.22,29600.0,240.2652,240.3351,240.2565,240.2565,29600.0
2015-03-02 13:20:00,275.24,275.27,275.17,275.17,33800.0,240.274,240.3002,240.2129,240.2129,33800.0
2015-03-02 13:25:00,275.18,275.31,275.16,275.3,33900.0,240.2216,240.3351,240.2041,240.3263,33900.0
2015-03-02 13:30:00,275.32,275.4,275.3,275.3,32900.0,240.3438,240.4136,240.3263,240.3263,32900.0
2015-03-02 13:35:00,275.32,275.47,275.3,275.45,34200.0,240.3438,240.4748,240.3263,240.4573,34200.0
2015-03-02 13:40:00,275.46,275.57,275.43,275.52,33800.0,240.466,240.562,240.4398,240.5184,33800.0
2015-03-02 13:45:00,275.53,275.6,275.49,275.59,33200.0,240.5271,240.5882,240.4922,240.5795,33200.0
2015-03-02 13:50:00,275.59,275.59,275.53,275.54,30900.0,240.5795,240.5795,240.5271,240.5359,30900.0
2015-03-02 13:55:00,275.54,275.61,275.49,275.61,38000.0,240.5359,240.597,240.4922,240.597,38000.0
2015-03-02 14:00:00,275.61,275.69,275.6,275.69,90200.0,240.597,240.6668,240.5882,240.6668,90200.0
2015-03-02 14:05:00,275.69,275.7,275.61,275.62,30000.0,240.6668,240.6755,240.597,240.6057,30000.0
2015-03-02 14:10:00,275.61,275.63,275.49,275.5,16800.0,240.597,240.6144,240.4922,240.5009,16800.0
2015-03-02 14:15:00,275.51,275.57,275.43,275.45,18800.0,240.5097,240.562,240.4398,240.4573,18800.0
2015-03-02 14:20:00,275.45,275.5,275.41,275.42,7100.0,240.4573,240.5009,240.4224,240.4311,7100.0
2015-03-02 14:25:00,275.43,275.45,275.25,275.25,5200.0,240.4398,240.4573,240.2827,240.2827,5200.0
2015-03-02 14:30:00,275.25,275.38,275.25,275.38,5200.0,240.2827,240.3962,240.2827,240.3962,5200.0
2015-03-02 14:35:00,275.39,275.39,275.3,275.35,4200.0,240.4049,240.4049,240.3263,240.37,4200.0
2015-03-02 14:40:00,275.36,275.36,275.18,275.34,14100.0,240.3787,240.3787,240.2216,240.3613,14100.0
2015-03-02 14:45:00,275.33,275.42,275.33,275.38,11100.0,240.3525,240.4311,240.3525,240.3962,11100.0
2015-03-02 14:50:00,275.38,275.45,275.35,275.37,14300.0,240.3962,240.4573,240.37,240.3875,14300.0
2015-03-02 14:55:00,275.38,275.49,275.35,275.47,26400.0,240.3962,240.4922,240.37,240.4748,26400.0
2015-03-02 15:00:00,275.49,275.51,275.37,275.42,8600.0,240.4922,240.5097,240.3875,240.4311,8600.0
2015-03-02 15:05:00,275.44,275.64,275.42,275.63,99600.0,240.4486,240.6232,240.4311,240.6144,99600.0
2015-03-02 15:10:00,275.65,275.7,275.62,275.66,37800.0,240.6319,240.6755,240.6057,240.6406,37800.0
2015-03-02 15:15:00,275.67,275.78,275.65,275.72,19900.0,240.6493,240.7454,240.6319,240.693,19900.0
2015-03-02 15:20:00,275.73,275.75,275.66,275.66,9200.0,240.7017,240.7192,240.6406,240.6406,9200.0
2015-03-02 15:25:00,275.65,275.74,275.62,275.74,15800.0,240.6319,240.7105,240.6057,240.7105,15800.0
2015-03-02 15:30:00,275.74,275.76,275.62,275.76,10200.0,240.7105,240.7279,240.6057,240.7279,10200.0
2015-03-02 15:35:00,275.78,275.89,275.78,275.87,22500.0,240.7454,240.8414,240.7454,240.8239,22500.0
2015-03-02 15:40:00,275.88,276.04,275.82,276.03,34700.0,240.8327,240.9723,240.7803,240.9636,34700.0
2015-03-02 15:45:00,276.02,276.16,276.02,276.16,31800.0,240.9549,241.0771,240.9549,241.0771,31800.0
2015-03-02 15:50:00,276.16,276.26,276.13,276.17,36800.0,241.0771,241.1644,241.0509,241.0858,36800.0
2015-03-02 15:55:00,276.17,276.38,276.13,276.25,82500.0,241.0858,241.2691,241.0509,241.1557,82500.0
2015-03-03 09:30:00,275.52,276.0,275.28,275.4,50000.0,240.5184,240.9374,240.3089,240.4136,50000.0
2015-03-03 09:35:00,275.44,275.56,275.31,275.48,21600.0,240.4486,240.5533,240.3351,240.4835,21600.0
2015-03-03 09:40:00,275.44,275.6,275.04,275.07,39500.0,240.4486,240.5882,240.0994,240.1256,39500.0
2015-03-03 09:45:00,275.0,275.04,274.69,274.72,17300.0,240.0645,240.0994,239.7938,239.82,17300.0
2015-03-03 09:50:00,274.7,274.7,274.3,274.56,32600.0,239.8026,239.8026,239.4534,239.6804,32600.0
2015-03-03 09:55:00,274.51,274.87,274.51,274.79,7700.0,239.6367,239.951,239.6367,239.8811,7700.0
2015-03-03 10:00:00,274.83,275.0,274.7,274.96,5800.0,239.9161,240.0645,239.8026,240.0295,5800.0
2015-03-03 10:05:00,274.98,275.06,274.89,275.02,11400.0,240.047,240.1168,239.9684,240.0819,11400.0
2015-03-03 10:10:00,274.98,275.14,274.92,274.96,9500.0,240.047,240.1867,239.9946,240.0295,9500.0
2015-03-03 10:15:00,274.93,275.2,274.93,275.14,4400.0,240.0034,240.2391,240.0034,240.1867,4400.0
2015-03-03 10:20:00,275.14,275.14,275.02,275.09,5100.0,240.1867,240.1867,240.0819,240.143,5100.0
2015-03-03 10:25:00,275.13,275.13,274.92,275.04,14000.0,240.1779,240.1779,239.9946,240.0994,14000.0
2015-03-03 10:30:00,275.02,275.16,274.96,275.14,10000.0,240.0819,240.2041,240.0295,240.1867,10000.0
2015-03-03 10:35:00,275.12,275.12,274.99,275.04,4600.0,240.1692,240.1692,240.0557,240.0994,4600.0
2015-03-03 10:40:00,275.06,275.12,275.02,275.06,9700.0,240.1168,240.1692,240.0819,240.1168,9700.0
2015-03-03 10:45:00,275.09,275.15,274.95,275.08,12500.0,240.143,240.1954,240.0208,240.1343,12500.0
2015-03-03 10:50:00,275.08,275.08,274.92,274.94,17200.0,240.1343,240.1343,239.9946,240.0121,17200.0
2015-03-03 10:55:00,274.94,274.94,274.65,274.69,26700.0,240.0121,240.0121,239.7589,239.7938,26700.0
2015-03-03 11:00:00,274.66,274.66,274.53,274.59,4400.0,239.7677,239.7677,239.6542,239.7065,4400.0
2015-03-03 11:05:00,274.63,274.63,274.49,274.58,12400.0,239.7415,239.7415,239.6192,239.6978,12400.0
2015-03-03 11:10:00,274.56,274.59,274.49,274.51,13300.0,239.6804,239.7065,239.6192,239.6367,13300.0
2015-03-03 11:15:00,274.53,274.77,274.53,274.73,9700.0,239.6542,239.8637,239.6542,239.8288,9700.0
2015-03-03 11:20:00,274.72,274.78,274.67,274.67,6900.0,239.82,239.8724,239.7764,239.7764,6900.0
2015-03-03 11:25:00,274.67,274.71,274.52,274.57,16300.0,239.7764,239.8113,239.6454,239.6891,16300.0
2015-03-03 11:30:00,274.51,274.52,274.02,274.06,36300.0,239.6367,239.6454,239.209,239.2439,36300.0
2015-03-03 11:35:00,274.06,274.14,274.03,274.1,16900.0,239.2439,239.3137,239.2177,239.2788,16900.0
2015-03-03 11:40:00,274.06,274.08,273.89,273.92,16900.0,239.2439,239.2613,239.0955,239.1217,16900.0
2015-03-03 11:45:00,273.95,274.07,273.95,274.0,7500.0,239.1478,239.2526,239.1478,239.1915,7500.0
2015-03-03 11:50:00,273.99,274.16,273.94,274.13,14700.0,239.1828,239.3312,239.1391,239.305,14700.0
2015-03-03 11:55:00,274.19,274.21,274.09,274.14,14100.0,239.3574,239.3748,239.2701,239.3137,14100.0
2015-03-03 12:00:00,274.13,274.13,274.03,274.08,3300.0,239.305,239.305,239.2177,239.2613,3300.0
2015-03-03 12:05:00,274.11,274.17,274.05,274.17,7000.0,239.2875,239.3399,239.2351,239.3399,7000.0
2015-03-03 12:10:00,274.16,274.2,274.15,274.15,5000.0,239.3312,239.3661,239.3224,239.3224,5000.0
2015-03-03 12:15:00,274.14,274.25,274.14,274.2,3400.0,239.3137,239.4097,239.3137,239.3661,3400.0
2015-03-03 12:20:00,274.18,274.2,274.09,274.09,8000.0,239.3486,239.3661,239.2701,239.2701,8000.0
2015-03-03 12:25:00,274.05,274.05,273.76,273.91,8900.0,239.2351,239.2351,238.982,239.1129,8900.0
2015-03-03 12:30:00,274.01,274.01,273.94,274.0,1600.0,239.2002,239.2002,239.1391,239.1915,1600.0
2015-03-03 12:35:00,274.09,274.21,274.09,274.14,2900.0,239.2701,239.3748,239.2701,239.3137,2900.0
2015-03-03 12:40:00,274.16,274.24,274.12,274.22,4800.0,239.3312,239.401,239.2963,239.3835,4800.0
2015-03-03 12:45:00,274.12,274.21,274.12,274.18,3100.0,239.2963,239.3748,239.2963,239.3486,3100.0
2015-03-03 12:50:00,274.24,274.33,274.24,274.3,2800.0,239.401,239.4796,239.401,239.4534,2800.0
2015-03-03 12:55:00,274.27,274.52,274.26,274.5,9300.0,239.4272,239.6454,239.4185,239.628,9300.0
2015-03-03 13:00:00,274.53,274.6,274.41,274.45,4100.0,239.6542,239.7153,239.5494,239.5843,4100.0
2015-03-03 13:05:00,274.47,274.5,274.44,274.5,4300.0,239.6018,239.628,239.5756,239.628,4300.0
2015-03-03 13:10:00,274.49,274.51,274.35,274.39,3400.0,239.6192,239.6367,239.497,239.532,3400.0
2015-03-03 13:15:00,274.35,274.4,274.29,274.34,5000.0,239.497,239.5407,239.4447,239.4883,5000.0
2015-03-03 13:20:00,274.38,274.43,274.29,274.35,9200.0,239.5232,239.5669,239.4447,239.497,9200.0
2015-03-03 13:25:00,274.32,274.47,274.32,274.42,4400.0,239.4708,239.6018,239.4708,239.5581,4400.0
2015-03-03 13:30:00,274.46,274.57,274.43,274.51,4000.0,239.5931,239.6891,239.5669,239.6367,4000.0
2015-03-03 13:35:00,274.5,274.5,274.38,274.38,3200.0,239.628,239.628,239.5232,239.5232,3200.0
2015-03-03 13:40:00,274.34,274.34,274.26,274.26,3200.0,239.4883,239.4883,239.4185,239.4185,3200.0
2015-03-03 13:45:00,274.28,274.41,274.28,274.4,10900.0,239.4359,239.5494,239.4359,239.5407,10900.0
2015-03-03 13:50:00,274.39,274.45,274.38,274.43,8900.0,239.532,239.5843,239.5232,239.5669,8900.0
2015-03-03 13:55:00,274.45,274.45,274.3,274.31,4900.0,239.5843,239.5843,239.4534,239.4621,4900.0
2015-03-03 14:00:00,274.29,274.39,274.29,274.33,9500.0,239.4447,239.532,239.4447,239.4796,9500.0
2015-03-03 14:05:00,274.31,274.65,274.3,274.64,13600.0,239.4621,239.7589,239.4534,239.7502,13600.0
2015-03-03 14:10:00,274.61,274.83,274.61,274.72,7900.0,239.724,239.9161,239.724,239.82,7900.0
2015-03-03 14:15:00,274.77,274.84,274.67,274.82,6700.0,239.8637,239.9248,239.7764,239.9073,6700.0
2015-03-03 14:20:00,274.84,274.87,274.73,274.77,3600.0,239.9248,239.951,239.8288,239.8637,3600.0
2015-03-03 14:25:00,274.79,274.91,274.79,274.91,12800.0,239.8811,239.9859,239.8811,239.9859,12800.0
2015-03-03 14:30:00,274.93,274.97,274.83,274.85,18400.0,240.0034,240.0383,239.9161,239.9335,18400.0
2015-03-03 14:35:00,274.85,274.86,274.78,274.81,5800.0,239.9335,239.9422,239.8724,239.8986,5800.0
2015-03-03 14:40:00,274.81,274.87,274.68,274.71,13200.0,239.8986,239.951,239.7851,239.8113,13200.0
2015-03-03 14:45:00,274.7,274.77,274.59,274.74,13100.0,239.8026,239.8637,239.7065,239.8375,13100.0
2015-03-03 14:50:00,274.74,274.82,274.7,274.8,11700.0,239.8375,239.9073,239.8026,239.8899,11700.0
2015-03-03 14:55:00,274.79,274.9,274.79,274.83,61200.0,239.8811,239.9772,239.8811,239.9161,61200.0
2015-03-03 15:00:00,274.85,274.91,274.75,274.89,25600.0,239.9335,239.9859,239.8462,239.9684,25600.0
2015-03-03 15:05:00,274.89,274.9,274.75,274.75,13900.0,239.9684,239.9772,239.8462,239.8462,13900.0
2015-03-03 15:10:00,274.78,274.8,274.7,274.7,12000.0,239.8724,239.8899,239.8026,239.8026,12000.0
2015-03-03 15:15:00,274.67,274.77,274.67,274.74,20300.0,239.7764,239.8637,239.7764,239.8375,20300.0
2015-03-03 15:20:00,274.76,274.91,274.76,274.89,15800.0,239.8549,239.9859,239.8549,239.9684,15800.0
2015-03-03 15:25:00,274.86,275.01,274.86,275.0,23100.0,239.9422,240.0732,239.9422,240.0645,23100.0
2015-03-03 15:30:00,275.01,275.1,274.98,275.07,23300.0,240.0732,240.1518,240.047,240.1256,23300.0
2015-03-03 15:35:00,275.06,275.08,274.87,274.89,37500.0,240.1168,240.1343,239.951,239.9684,37500.0
2015-03-03 15:40:00,274.88,274.89,274.76,274.82,30300.0,239.9597,239.9684,239.8549,239.9073,30300.0
2015-03-03 15:45:00,274.8,274.8,274.69,274.79,12300.0,239.8899,239.8899,239.7938,239.8811,12300.0
2015-03-03 15:50:00,274.79,274.91,274.74,274.88,26800.0,239.8811,239.9859,239.8375,239.9597,26800.0
2015-03-03 15:55:00,274.89,274.95,274.79,274.88,114700.0,239.9684,240.0208,239.8811,239.9597,114700.0
2015-03-04 09:30:00,273.9,274.14,273.67,273.69,109200.0,239.1042,239.3137,238.9034,238.9209,109200.0
2015-03-04 09:35:00,273.62,273.62,273.0,273.01,56100.0,238.8598,238.8598,238.3185,238.3273,56100.0
2015-03-04 09:40:00,272.99,273.18,272.86,272.92,15600.0,238.3098,238.4757,238.1963,238.2487,15600.0
2015-03-04 09:45:00,272.85,273.14,272.85,273.07,13300.0,238.1876,238.4407,238.1876,238.3796,13300.0
2015-03-04 09:50:00,273.08,273.09,272.76,272.97,19300.0,238.3884,238.3971,238.109,238.2923,19300.0
2015-03-04 09:55:00,272.99,273.19,272.98,273.16,7400.0,238.3098,238.4844,238.3011,238.4582,7400.0
2015-03-04 10:00:00,273.2,273.39,273.01,273.07,13500.0,238.4931,238.659,238.3273,238.3796,13500.0
2015-03-04 10:05:00,273.04,273.37,273.0,273.0,5200.0,238.3535,238.6415,238.3185,238.3185,5200.0
2015-03-04 10:10:00,272.85,273.0,272.52,272.67,12600.0,238.1876,238.3185,237.8995,238.0305,12600.0
2015-03-04 10:15:00,272.63,272.8,272.5,272.77,16300.0,237.9955,238.1439,237.8821,238.1178,16300.0
2015-03-04 10:20:00,272.75,272.82,272.63,272.63,12000.0,238.1003,238.1614,237.9955,237.9955,12000.0
2015-03-04 10:25:00,272.6,272.68,272.53,272.65,8600.0,237.9694,238.0392,237.9082,238.013,8600.0
2015-03-04 10:30:00,272.49,272.87,272.44,272.82,20900.0,237.8733,238.2051,237.8297,238.1614,20900.0
2015-03-04 10:35:00,272.84,272.85,272.68,272.74,7800.0,238.1789,238.1876,238.0392,238.0916,7800.0
2015-03-04 10:40:00,272.76,272.93,272.63,272.87,5300.0,238.109,238.2574,237.9955,238.2051,5300.0
2015-03-04 10:45:00,272.89,272.99,272.61,272.65,18400.0,238.2225,238.3098,237.9781,238.013,18400.0
2015-03-04 10:50:00,272.66,272.72,272.55,272.65,13100.0,238.0217,238.0741,237.9257,238.013,13100.0
2015-03-04 10:55:00,272.62,272.96,272.62,272.96,6900.0,237.9868,238.2836,237.9868,238.2836,6900.0
2015-03-04 11:00:00,272.91,273.03,272.88,272.97,11500.0,238.24,238.3447,238.2138,238.2923,11500.0
2015-03-04 11:05:00,272.95,273.41,272.95,273.37,19600.0,238.2749,238.6764,238.2749,238.6415,19600.0
2015-03-04 11:10:00,273.45,273.57,273.4,273.57,7900.0,238.7114,238.8161,238.6677,238.8161,7900.0
2015-03-04 11:15:00,273.58,273.91,273.55,273.88,35800.0,238.8249,239.1129,238.7987,239.0867,35800.0
2015-03-04 11:20:00,273.93,273.93,273.79,273.79,28000.0,239.1304,239.1304,239.0082,239.0082,28000.0
2015-03-04 11:25:00,273.8,273.83,273.67,273.67,4100.0,239.0169,239.0431,238.9034,238.9034,4100.0
2015-03-04 11:30:00,273.65,273.79,273.61,273.78,6600.0,238.886,239.0082,238.851,238.9994,6600.0
2015-03-04 11:35:00,273.79,273.81,273.7,273.74,2200.0,239.0082,239.0256,238.9296,238.9645,2200.0
2015-03-04 11:40:00,273.75,273.8,273.67,273.73,3200.0,238.9733,239.0169,238.9034,238.9558,3200.0
2015-03-04 11:45:00,273.76,273.78,273.6,273.63,1700.0,238.982,238.9994,238.8423,238.8685,1700.0
2015-03-04 11:50:00,273.61,273.61,273.43,273.47,7500.0,238.851,238.851,238.6939,238.7288,7500.0
2015-03-04 11:55:00,273.45,273.48,273.39,273.44,5600.0,238.7114,238.7376,238.659,238.7026,5600.0
2015-03-04 12:00:00,273.45,273.46,273.33,273.45,2900.0,238.7114,238.7201,238.6066,238.7114,2900.0
2015-03-04 12:05:00,273.47,273.58,273.46,273.46,2600.0,238.7288,238.8249,238.7201,238.7201,2600.0
2015-03-04 12:10:00,273.51,273.88,273.51,273.82,18600.0,238.7637,239.0867,238.7637,239.0344,18600.0
2015-03-04 12:15:00,273.82,273.89,273.72,273.75,14300.0,239.0344,239.0955,238.9471,238.9733,14300.0
2015-03-04 12:20:00,273.78,273.82,273.72,273.82,4400.0,238.9994,239.0344,238.9471,239.0344,4400.0
2015-03-04 12:25:00,273.82,273.85,273.77,273.81,3700.0,239.0344,239.0606,238.9907,239.0256,3700.0
2015-03-04 12:30:00,273.85,273.9,273.68,273.74,8600.0,239.0606,239.1042,238.9121,238.9645,8600.0
2015-03-04 12:35:00,273.74,273.84,273.74,273.77,2100.0,238.9645,239.0518,238.9645,238.9907,2100.0
2015-03-04 12:40:00,273.72,273.96,273.72,273.88,13800.0,238.9471,239.1566,238.9471,239.0867,13800.0
2015-03-04 12:45:00,273.91,273.92,273.82,273.82,3500.0,239.1129,239.1217,239.0344,239.0344,3500.0
2015-03-04 12:50:00,273.82,273.83,273.75,273.76,3200.0,239.0344,239.0431,238.9733,238.982,3200.0
2015-03-04 12:55:00,273.73,273.73,273.63,273.67,3700.0,238.9558,238.9558,238.8685,238.9034,3700.0
2015-03-04 13:00:00,273.67,273.73,273.6,273.66,2500.0,238.9034,238.9558,238.8423,238.8947,2500.0
2015-03-04 13:05:00,273.64,273.69,273.59,273.59,5500.0,238.8772,238.9209,238.8336,238.8336,5500.0
2015-03-04 13:10:00,273.58,273.64,273.51,273.64,6300.0,238.8249,238.8772,238.7637,238.8772,6300.0
2015-03-04 13:15:00,273.66,273.69,273.65,273.65,5300.0,238.8947,238.9209,238.886,238.886,5300.0
2015-03-04 13:20:00,273.64,273.86,273.63,273.79,2300.0,238.8772,239.0693,238.8685,239.0082,2300.0
2015-03-04 13:25:00,273.8,273.84,273.74,273.79,3900.0,239.0169,239.0518,238.9645,239.0082,3900.0
2015-03-04 13:30:00,273.82,273.82,273.67,273.67,5700.0,239.0344,239.0344,238.9034,238.9034,5700.0
2015-03-04 13:35:00,273.62,273.71,273.58,273.63,3300.0,238.8598,238.9383,238.8249,238.8685,3300.0
2015-03-04 13:40:00,273.63,273.69,273.57,273.57,2600.0,238.8685,238.9209,238.8161,238.8161,2600.0
2015-03-04 13:45:00,273.5,273.52,273.45,273.52,5000.0,238.755,238.7725,238.7114,238.7725,5000.0
2015-03-04 13:50:00,273.52,273.57,273.42,273.42,7300.0,238.7725,238.8161,238.6852,238.6852,7300.0
2015-03-04 13:55:00,273.4,273.4,273.22,273.23,15500.0,238.6677,238.6677,238.5106,238.5193,15500.0
2015-03-04 14:00:00,273.3,273.5,273.29,273.49,13100.0,238.5804,238.755,238.5717,238.7463,13100.0
2015-03-04 14:05:00,273.44,273.53,273.36,273.41,17600.0,238.7026,238.7812,238.6328,238.6764,17600.0
2015-03-04 14:10:00,273.41,273.48,273.22,273.22,6600.0,238.6764,238.7376,238.5106,238.5106,6600.0
2015-03-04 14:15:00,273.23,273.35,273.22,273.35,5600.0,238.5193,238.6241,238.5106,238.6241,5600.0
2015-03-04 14:20:00,273.36,273.44,273.36,273.39,4600.0,238.6328,238.7026,238.6328,238.659,4600.0
2015-03-04 14:25:00,273.39,273.43,273.38,273.42,5500.0,238.659,238.6939,238.6503,238.6852,5500.0
2015-03-04 14:30:00,273.4,273.43,273.35,273.42,7400.0,238.6677,238.6939,238.6241,238.6852,7400.0
2015-03-04 14:35:00,273.48,273.5,273.34,273.38,7200.0,238.7376,238.755,238.6153,238.6503,7200.0
2015-03-04 14:40:00,273.41,273.58,273.39,273.56,6300.0,238.6764,238.8249,238.659,238.8074,6300.0
2015-03-04 14:45:00,273.51,273.54,273.48,273.53,9100.0,238.7637,238.7899,238.7376,238.7812,9100.0
2015-03-04 14:50:00,273.53,273.66,273.53,273.62,6000.0,238.7812,238.8947,238.7812,238.8598,6000.0
2015-03-04 14:55:00,273.65,273.74,273.59,273.73,5500.0,238.886,238.9645,238.8336,238.9558,5500.0
2015-03-04 15:00:00,273.74,273.74,273.6,273.62,7800.0,238.9645,238.9645,238.8423,238.8598,7800.0
2015-03-04 15:05:00,273.45,273.45,273.36,273.41,3200.0,238.7114,238.7114,238.6328,238.6764,3200.0
2015-03-04 15:10:00,273.43,273.59,273.43,273.57,3800.0,238.6939,238.8336,238.6939,238.8161,3800.0
2015-03-04 15:15:00,273.56,273.67,273.54,273.54,12200.0,238.8074,238.9034,238.7899,238.7899,12200.0
2015-03-04 15:20:00,273.54,273.6,273.49,273.6,14100.0,238.7899,238.8423,238.7463,238.8423,14100.0
2015-03-04 15:25:00,273.62,273.62,273.43,273.54,11300.0,238.8598,238.8598,238.6939,238.7899,11300.0
2015-03-04 15:30:00,273.53,273.72,273.52,273.67,12400.0,238.7812,238.9471,238.7725,238.9034,12400.0
2015-03-04 15:35:00,273.68,273.75,273.61,273.7,12000.0,238.9121,238.9733,238.851,238.9296,12000.0
2015-03-04 15:40:00,273.62,273.69,273.47,273.69,9600.0,238.8598,238.9209,238.7288,238.9209,9600.0
2015-03-04 15:45:00,273.69,273.82,273.66,273.74,19900.0,238.9209,239.0344,238.8947,238.9645,19900.0
2015-03-04 15:50:00,273.73,273.82,273.63,273.72,15500.0,238.9558,239.0344,238.8685,238.9471,15500.0
2015-03-04 15:55:00,273.71,273.82,273.63,273.82,67300.0,238.9383,239.0344,238.8685,239.0344,67300.0
2015-03-05 09:30:00,274.15,274.41,273.33,273.42,47100.0,239.3224,239.5494,238.6066,238.6852,47100.0
2015-03-05 09:35:00,273.47,273.5,273.21,273.31,17100.0,238.7288,238.755,238.5019,238.5892,17100.0
2015-03-05 09:40:00,273.3,273.38,273.17,273.3,11100.0,238.5804,238.6503,238.4669,238.5804,11100.0
2015-03-05 09:45:00,273.34,273.71,273.13,273.65,3500.0,238.6153,238.9383,238.432,238.886,3500.0
2015-03-05 09:50:00,273.81,273.92,273.73,273.75,3500.0,239.0256,239.1217,238.9558,238.9733,3500.0
2015-03-05 09:55:00,273.81,273.87,273.65,273.73,2200.0,239.0256,239.078,238.886,238.9558,2200.0
2015-03-05 10:00:00,273.83,273.83,273.59,273.78,4200.0,239.0431,239.0431,238.8336,238.9994,4200.0
2015-03-05 10:05:00,273.91,274.18,273.89,274.05,11100.0,239.1129,239.3486,239.0955,239.2351,11100.0
2015-03-05 10:10:00,274.04,274.22,274.04,274.2,1800.0,239.2264,239.3835,239.2264,239.3661,1800.0
2015-03-05 10:15:00,274.12,274.16,273.92,273.95,12100.0,239.2963,239.3312,239.1217,239.1478,12100.0
2015-03-05 10:20:00,273.96,274.05,273.96,274.02,3700.0,239.1566,239.2351,239.1566,239.209,3700.0
2015-03-05 10:25:00,274.04,274.26,274.02,274.18,9800.0,239.2264,239.4185,239.209,239.3486,9800.0
2015-03-05 10:30:00,274.31,274.31,274.16,274.21,6300.0,239.4621,239.4621,239.3312,239.3748,6300.0
2015-03-05 10:35:00,274.21,274.3,274.19,274.19,7200.0,239.3748,239.4534,239.3574,239.3574,7200.0
2015-03-05 10:40:00,274.22,274.27,274.21,274.23,1500.0,239.3835,239.4272,239.3748,239.3923,1500.0
2015-03-05 10:45:00,274.28,274.41,274.26,274.32,13400.0,239.4359,239.5494,239.4185,239.4708,13400.0
2015-03-05 10:50:00,274.33,274.35,274.29,274.32,1700.0,239.4796,239.497,239.4447,239.4708,1700.0
2015-03-05 10:55:00,274.31,274.32,274.22,274.22,2000.0,239.4621,239.4708,239.3835,239.3835,2000.0
2015-03-05 11:00:00,274.21,274.22,274.06,274.06,8000.0,239.3748,239.3835,239.2439,239.2439,8000.0
2015-03-05 11:05:00,274.06,274.11,273.82,273.92,13700.0,239.2439,239.2875,239.0344,239.1217,13700.0
2015-03-05 11:10:00,273.94,273.94,273.68,273.69,11800.0,239.1391,239.1391,238.9121,238.9209,11800.0
2015-03-05 11:15:00,273.7,273.74,273.58,273.68,6700.0,238.9296,238.9645,238.8249,238.9121,6700.0
2015-03-05 11:20:00,273.7,273.82,273.63,273.78,6900.0,238.9296,239.0344,238.8685,238.9994,6900.0
2015-03-05 11:25:00,273.81,273.84,273.71,273.8,4500.0,239.0256,239.0518,238.9383,239.0169,4500.0
2015-03-05 11:30:00,273.84,273.94,273.84,273.91,6300.0,239.0518,239.1391,239.0518,239.1129,6300.0
2015-03-05 11:35:00,273.94,273.98,273.87,273.87,1600.0,239.1391,239.174,239.078,239.078,1600.0
2015-03-05 11:40:00,273.94,273.98,273.91,273.97,2700.0,239.1391,239.174,239.1129,239.1653,2700.0
2015-03-05 11:45:00,273.97,274.07,273.97,274.0,3200.0,239.1653,239.2526,239.1653,239.1915,3200.0
2015-03-05 11:50:00,274.02,274.04,273.94,274.04,6500.0,239.209,239.2264,239.1391,239.2264,6500.0
2015-03-05 11:55:00,274.01,274.1,273.99,274.04,5800.0,239.2002,239.2788,239.1828,239.2264,5800.0
2015-03-05 12:00:00,274.0,274.01,273.94,273.98,3700.0,239.1915,239.2002,239.1391,239.174,3700.0
2015-03-05 12:05:00,273.98,274.01,273.96,273.96,600.0,239.174,239.2002,239.1566,239.1566,600.0
2015-03-05 12:10:00,273.96,273.97,273.75,273.75,8900.0,239.1566,239.1653,238.9733,238.9733,8900.0
2015-03-05 12:15:00,273.74,273.8,273.73,273.74,4300.0,238.9645,239.0169,238.9558,238.9645,4300.0
2015-03-05 12:20:00,273.66,273.67,273.53,273.66,4600.0,238.8947,238.9034,238.7812,238.8947,4600.0
2015-03-05 12:25:00,273.71,273.74,273.67,273.69,5500.0,238.9383,238.9645,238.9034,238.9209,5500.0
2015-03-05 12:30:00,273.68,273.8,273.67,273.8,3400.0,238.9121,239.0169,238.9034,239.0169,3400.0
2015-03-05 12:35:00,273.78,273.78,273.74,273.74,600.0,238.9994,238.9994,238.9645,238.9645,600.0
2015-03-05 12:40:00,273.74,273.74,273.62,273.65,3200.0,238.9645,238.9645,238.8598,238.886,3200.0
2015-03-05 12:45:00,273.61,273.63,273.52,273.57,2200.0,238.851,238.8685,238.7725,238.8161,2200.0
2015-03-05 12:50:00,273.44,273.46,273.31,273.39,10900.0,238.7026,238.7201,238.5892,238.659,10900.0
2015-03-05 12:55:00,273.29,273.29,273.12,273.12,10200.0,238.5717,238.5717,238.4233,238.4233,10200.0
2015-03-05 13:00:00,273.19,273.3,273.14,273.3,6600.0,238.4844,238.5804,238.4407,238.5804,6600.0
2015-03-05 13:05:00,273.34,273.39,273.34,273.38,5200.0,238.6153,238.659,238.6153,238.6503,5200.0
2015-03-05 13:10:00,273.37,273.45,273.37,273.41,4400.0,238.6415,238.7114,238.6415,238.6764,4400.0
2015-03-05 13:15:00,273.49,273.49,273.41,273.41,3200.0,238.7463,238.7463,238.6764,238.6764,3200.0
2015-03-05 13:20:00,273.34,273.51,273.32,273.51,6200.0,238.6153,238.7637,238.5979,238.7637,6200.0
2015-03-05 13:25:00,273.57,273.64,273.55,273.61,18500.0,238.8161,238.8772,238.7987,238.851,18500.0
2015-03-05 13:30:00,273.52,273.63,273.5,273.52,3700.0,238.7725,238.8685,238.755,238.7725,3700.0
2015-03-05 13:35:00,273.61,273.69,273.57,273.67,1600.0,238.851,238.9209,238.8161,238.9034,1600.0
2015-03-05 13:40:00,273.61,273.72,273.58,273.7,5800.0,238.851,238.9471,238.8249,238.9296,5800.0
2015-03-05 13:45:00,273.7,273.8,273.68,273.76,8400.0,238.9296,239.0169,238.9121,238.982,8400.0
2015-03-05 13:50:00,273.75,273.81,273.75,273.81,5800.0,238.9733,239.0256,238.9733,239.0256,5800.0
2015-03-05 13:55:00,273.81,273.85,273.76,273.8,3800.0,239.0256,239.0606,238.982,239.0169,3800.0
2015-03-05 14:00:00,273.81,273.96,273.79,273.93,9700.0,239.0256,239.1566,239.0082,239.1304,9700.0
2015-03-05 14:05:00,273.95,274.07,273.95,274.03,6600.0,239.1478,239.2526,239.1478,239.2177,6600.0
2015-03-05 14:10:00,274.06,274.08,273.99,274.03,3700.0,239.2439,239.2613,239.1828,239.2177,3700.0
2015-03-05 14:15:00,274.03,274.06,273.97,274.03,5700.0,239.2177,239.2439,239.1653,239.2177,5700.0
2015-03-05 14:20:00,274.04,274.07,274.01,274.04,3200.0,239.2264,239.2526,239.2002,239.2264,3200.0
2015-03-05 14:25:00,274.04,274.06,274.0,274.02,2900.0,239.2264,239.2439,239.1915,239.209,2900.0
2015-03-05 14:30:00,273.99,274.01,273.94,273.94,2000.0,239.1828,239.2002,239.1391,239.1391,2000.0
2015-03-05 14:35:00,273.89,273.92,273.83,273.92,27400.0,239.0955,239.1217,239.0431,239.1217,27400.0
2015-03-05 14:40:00,273.93,274.01,273.89,273.91,16100.0,239.1304,239.2002,239.0955,239.1129,16100.0
2015-03-05 14:45:00,273.96,273.96,273.91,273.93,6500.0,239.1566,239.1566,239.1129,239.1304,6500.0
2015-03-05 14:50:00,273.94,274.21,273.91,274.21,22900.0,239.1391,239.3748,239.1129,239.3748,22900.0
2015-03-05 14:55:00,274.21,274.22,274.07,274.13,7900.0,239.3748,239.3835,239.2526,239.305,7900.0
2015-03-05 15:00:00,274.06,274.06,273.88,273.95,3100.0,239.2439,239.2439,239.0867,239.1478,3100.0
2015-03-05 15:05:00,273.99,274.0,273.87,274.0,7500.0,239.1828,239.1915,239.078,239.1915,7500.0
2015-03-05 15:10:00,273.96,274.06,273.96,274.03,7000.0,239.1566,239.2439,239.1566,239.2177,7000.0
2015-03-05 15:15:00,274.07,274.12,274.04,274.07,15500.0,239.2526,239.2963,239.2264,239.2526,15500.0
2015-03-05 15:20:00,274.08,274.18,274.07,274.15,14100.0,239.2613,239.3486,239.2526,239.3224,14100.0
2015-03-05 15:25:00,274.18,274.2,274.14,274.14,3300.0,239.3486,239.3661,239.3137,239.3137,3300.0
2015-03-05 15:30:00,274.18,274.2,273.91,274.03,16800.0,239.3486,239.3661,239.1129,239.2177,16800.0
2015-03-05 15:35:00,274.02,274.21,274.02,274.2,14900.0,239.209,239.3748,239.209,239.3661,14900.0
2015-03-05 15:40:00,274.18,274.25,274.11,274.13,25800.0,239.3486,239.4097,239.2875,239.305,25800.0
2015-03-05 15:45:00,274.11,274.23,274.06,274.08,30100.0,239.2875,239.3923,239.2439,239.2613,30100.0
2015-03-05 15:50:00,274.07,274.18,274.04,274.06,27200.0,239.2526,239.3486,239.2264,239.2439,27200.0
2015-03-05 15:55:00,274.1,274.16,273.95,274.01,44900.0,239.2788,239.3312,239.1478,239.2002,44900.0
2015-03-06 09:30:00,272.71,273.05,272.67,273.0,15500.0,238.0654,238.3622,238.0305,238.3185,15500.0
2015-03-06 09:35:00,273.07,273.13,272.62,272.78,30800.0,238.3796,238.432,237.9868,238.1265,30800.0
2015-03-06 09:40:00,272.74,273.46,272.74,273.24,28300.0,238.0916,238.7201,238.0916,238.528,28300.0
2015-03-06 09:45:00,273.25,273.37,273.07,273.1,6000.0,238.5368,238.6415,238.3796,238.4058,6000.0
2015-03-06 09:50:00,273.12,273.12,272.69,273.01,9000.0,238.4233,238.4233,238.0479,238.3273,9000.0
2015-03-06 09:55:00,273.23,273.32,273.02,273.05,7600.0,238.5193,238.5979,238.336,238.3622,7600.0
2015-03-06 10:00:00,273.02,273.17,272.81,272.85,5700.0,238.336,238.4669,238.1527,238.1876,5700.0
2015-03-06 10:05:00,272.82,273.05,272.8,273.0,1900.0,238.1614,238.3622,238.1439,238.3185,1900.0
2015-03-06 10:10:00,273.0,273.22,272.56,272.56,10900.0,238.3185,238.5106,237.9344,237.9344,10900.0
2015-03-06 10:15:00,272.53,272.74,272.43,272.73,8700.0,237.9082,238.0916,237.8209,238.0828,8700.0
2015-03-06 10:20:00,272.72,272.92,272.64,272.85,5400.0,238.0741,238.2487,238.0043,238.1876,5400.0
2015-03-06 10:25:00,272.86,272.99,272.86,272.89,3700.0,238.1963,238.3098,238.1963,238.2225,3700.0
2015-03-06 10:30:00,272.87,272.96,272.74,272.88,4600.0,238.2051,238.2836,238.0916,238.2138,4600.0
2015-03-06 10:35:00,272.9,272.9,272.62,272.66,3900.0,238.2312,238.2312,237.9868,238.0217,3900.0
2015-03-06 10:40:00,272.65,272.66,272.56,272.65,1800.0,238.013,238.0217,237.9344,238.013,1800.0
2015-03-06 10:45:00,272.7,272.85,272.54,272.71,6100.0,238.0566,238.1876,237.917,238.0654,6100.0
2015-03-06 10:50:00,272.69,272.69,272.45,272.48,28100.0,238.0479,238.0479,237.8384,237.8646,28100.0
2015-03-06 10:55:00,272.51,272.51,272.31,272.38,11100.0,237.8908,237.8908,237.7162,237.7773,11100.0
2015-03-06 11:00:00,272.37,272.39,272.04,272.04,13700.0,237.7686,237.786,237.4805,237.4805,13700.0
2015-03-06 11:05:00,271.99,272.0,271.57,271.63,12700.0,237.4368,237.4456,237.0702,237.1226,12700.0
2015-03-06 11:10:00,271.61,271.61,271.33,271.45,24800.0,237.1051,237.1051,236.8607,236.9654,24800.0
2015-03-06 11:15:00,271.4,271.42,271.16,271.29,41600.0,236.9218,236.9393,236.7123,236.8258,41600.0
2015-03-06 11:20:00,271.29,271.35,271.24,271.35,9000.0,236.8258,236.8781,236.7821,236.8781,9000.0
2015-03-06 11:25:00,271.3,271.47,271.22,271.26,24700.0,236.8345,236.9829,236.7647,236.7996,24700.0
2015-03-06 11:30:00,271.23,271.24,270.87,271.06,23900.0,236.7734,236.7821,236.4591,236.625,23900.0
2015-03-06 11:35:00,271.02,271.16,271.01,271.13,26300.0,236.5901,236.7123,236.5813,236.6861,26300.0
2015-03-06 11:40:00,271.13,271.16,270.86,270.88,6100.0,236.6861,236.7123,236.4504,236.4679,6100.0
2015-03-06 11:45:00,270.89,270.95,270.72,270.76,17000.0,236.4766,236.529,236.3282,236.3631,17000.0
2015-03-06 11:50:00,270.76,271.07,270.73,271.07,10800.0,236.3631,236.6337,236.3369,236.6337,10800.0
2015-03-06 11:55:00,271.06,271.06,270.73,270.92,22100.0,236.625,236.625,236.3369,236.5028,22100.0
2015-03-06 12:00:00,270.91,271.08,270.84,271.05,25100.0,236.494,236.6424,236.4329,236.6163,25100.0
2015-03-06 12:05:00,271.04,271.16,270.97,271.11,28400.0,236.6075,236.7123,236.5464,236.6686,28400.0
2015-03-06 12:10:00,271.13,271.13,271.02,271.1,5800.0,236.6861,236.6861,236.5901,236.6599,5800.0
2015-03-06 12:15:00,271.08,271.1,270.67,270.72,22600.0,236.6424,236.6599,236.2845,236.3282,22600.0
2015-03-06 12:20:00,270.71,270.73,270.47,270.55,19400.0,236.3195,236.3369,236.1099,236.1798,19400.0
2015-03-06 12:25:00,270.52,270.64,270.48,270.64,5400.0,236.1536,236.2583,236.1187,236.2583,5400.0
2015-03-06 12:30:00,270.67,270.77,270.57,270.73,21000.0,236.2845,236.3718,236.1972,236.3369,21000.0
2015-03-06 12:35:00,270.75,270.91,270.69,270.87,2700.0,236.3544,236.494,236.302,236.4591,2700.0
2015-03-06 12:40:00,270.96,270.99,270.93,270.94,3700.0,236.5377,236.5639,236.5115,236.5202,3700.0
2015-03-06 12:45:00,270.95,271.02,270.9,270.99,5300.0,236.529,236.5901,236.4853,236.5639,5300.0
2015-03-06 12:50:00,270.98,271.06,270.72,270.73,4200.0,236.5552,236.625,236.3282,236.3369,4200.0
2015-03-06 12:55:00,270.76,270.76,270.62,270.75,4300.0,236.3631,236.3631,236.2409,236.3544,4300.0
2015-03-06 13:00:00,270.88,270.99,270.75,270.76,8500.0,236.4679,236.5639,236.3544,236.3631,8500.0
2015-03-06 13:05:00,270.76,270.91,270.67,270.8,9200.0,236.3631,236.494,236.2845,236.398,9200.0
2015-03-06 13:10:00,270.86,271.0,270.72,271.0,8500.0,236.4504,236.5726,236.3282,236.5726,8500.0
2015-03-06 13:15:00,270.98,271.04,270.82,270.82,5300.0,236.5552,236.6075,236.4155,236.4155,5300.0
2015-03-06 13:20:00,270.89,270.89,270.71,270.71,5500.0,236.4766,236.4766,236.3195,236.3195,5500.0
2015-03-06 13:25:00,270.71,270.93,270.59,270.93,6900.0,236.3195,236.5115,236.2147,236.5115,6900.0
2015-03-06 13:30:00,270.88,270.91,270.56,270.56,10500.0,236.4679,236.494,236.1885,236.1885,10500.0
2015-03-06 13:35:00,270.54,270.63,270.5,270.62,4700.0,236.171,236.2496,236.1361,236.2409,4700.0
2015-03-06 13:40:00,270.62,270.62,270.52,270.53,1600.0,236.2409,236.2409,236.1536,236.1623,1600.0
2015-03-06 13:45:00,270.53,270.62,270.4,270.62,4600.0,236.1623,236.2409,236.0488,236.2409,4600.0
2015-03-06 13:50:00,270.61,270.69,270.6,270.6,3700.0,236.2322,236.302,236.2234,236.2234,3700.0
2015-03-06 13:55:00,270.61,270.67,270.57,270.67,3500.0,236.2322,236.2845,236.1972,236.2845,3500.0
2015-03-06 14:00:00,270.66,270.93,270.65,270.93,2800.0,236.2758,236.5115,236.2671,236.5115,2800.0
2015-03-06 14:05:00,270.95,271.06,270.9,271.04,6700.0,236.529,236.625,236.4853,236.6075,6700.0
2015-03-06 14:10:00,271.02,271.03,270.94,270.94,9300.0,236.5901,236.5988,236.5202,236.5202,9300.0
2015-03-06 14:15:00,270.98,271.0,270.89,270.89,6200.0,236.5552,236.5726,236.4766,236.4766,6200.0
2015-03-06 14:20:00,270.86,270.87,270.53,270.69,5400.0,236.4504,236.4591,236.1623,236.302,5400.0
2015-03-06 14:25:00,270.73,270.82,270.73,270.75,1600.0,236.3369,236.4155,236.3369,236.3544,1600.0
2015-03-06 14:30:00,270.76,270.78,270.7,270.78,7500.0,236.3631,236.3806,236.3107,236.3806,7500.0
2015-03-06 14:35:00,270.77,270.77,270.4,270.43,9000.0,236.3718,236.3718,236.0488,236.075,9000.0
2015-03-06 14:40:00,270.41,270.51,270.33,270.46,11200.0,236.0576,236.1449,235.9877,236.1012,11200.0
2015-03-06 14:45:00,270.47,270.57,270.46,270.57,3500.0,236.1099,236.1972,236.1012,236.1972,3500.0
2015-03-06 14:50:00,270.56,270.66,270.4,270.55,4500.0,236.1885,236.2758,236.0488,236.1798,4500.0
2015-03-06 14:55:00,270.54,270.59,270.39,270.4,7600.0,236.171,236.2147,236.0401,236.0488,7600.0
2015-03-06 15:00:00,270.4,270.82,270.4,270.8,7600.0,236.0488,236.4155,236.0488,236.398,7600.0
2015-03-06 15:05:00,270.84,270.93,270.71,270.8,10500.0,236.4329,236.5115,236.3195,236.398,10500.0
2015-03-06 15:10:00,270.76,270.76,270.51,270.66,19500.0,236.3631,236.3631,236.1449,236.2758,19500.0
2015-03-06 15:15:00,270.69,270.8,270.52,270.79,5600.0,236.302,236.398,236.1536,236.3893,5600.0
2015-03-06 15:20:00,270.76,270.86,270.65,270.86,7800.0,236.3631,236.4504,236.2671,236.4504,7800.0
2015-03-06 15:25:00,270.87,270.87,270.58,270.58,13400.0,236.4591,236.4591,236.206,236.206,13400.0
2015-03-06 15:30:00,270.56,270.8,270.36,270.47,13600.0,236.1885,236.398,236.0139,236.1099,13600.0
2015-03-06 15:35:00,270.55,270.58,270.38,270.44,21400.0,236.1798,236.206,236.0314,236.0838,21400.0
2015-03-06 15:40:00,270.4,270.42,270.19,270.3,14100.0,236.0488,236.0663,235.8655,235.9615,14100.0
2015-03-06 15:45:00,270.25,270.5,270.22,270.4,23700.0,235.9179,236.1361,235.8917,236.0488,23700.0
2015-03-06 15:50:00,270.4,270.62,270.38,270.57,40200.0,236.0488,236.2409,236.0314,236.1972,40200.0
2015-03-06 15:55:00,270.58,270.74,270.46,270.69,111000.0,236.206,236.3456,236.1012,236.302,111000.0
2015-03-09 09:30:00,271.1,271.67,271.1,271.64,72200.0,236.6599,237.1575,236.6599,237.1313,72200.0
2015-03-09 09:35:00,271.65,271.76,271.4,271.72,47600.0,237.14,237.2361,236.9218,237.2011,47600.0
2015-03-09 09:40:00,271.72,271.86,271.4,271.47,23200.0,237.2011,237.3234,236.9218,236.9829,23200.0
2015-03-09 09:45:00,271.49,271.52,271.25,271.35,25900.0,237.0004,237.0266,236.7909,236.8781,25900.0
2015-03-09 09:50:00,271.41,271.46,271.16,271.36,36500.0,236.9305,236.9742,236.7123,236.8869,36500.0
2015-03-09 09:55:00,271.36,271.62,271.35,271.56,38000.0,236.8869,237.1138,236.8781,237.0615,38000.0
2015-03-09 10:00:00,271.58,271.62,271.42,271.56,16900.0,237.0789,237.1138,236.9393,237.0615,16900.0
2015-03-09 10:05:00,271.59,271.67,271.52,271.6,29300.0,237.0877,237.1575,237.0266,237.0964,29300.0
2015-03-09 10:10:00,271.63,271.69,271.49,271.56,15000.0,237.1226,237.175,237.0004,237.0615,15000.0
2015-03-09 10:15:00,271.52,271.53,271.33,271.43,25000.0,237.0266,237.0353,236.8607,236.948,25000.0
2015-03-09 10:20:00,271.43,271.58,271.38,271.44,19100.0,236.948,237.0789,236.9043,236.9567,19100.0
2015-03-09 10:25:00,271.44,271.44,271.21,271.32,10100.0,236.9567,236.9567,236.7559,236.852,10100.0
2015-03-09 10:30:00,271.36,271.53,271.28,271.53,18100.0,236.8869,237.0353,236.817,237.0353,18100.0
2015-03-09 10:35:00,271.53,271.58,271.44,271.44,4900.0,237.0353,237.0789,236.9567,236.9567,4900.0
2015-03-09 10:40:00,271.39,271.61,271.39,271.57,16700.0,236.9131,237.1051,236.9131,237.0702,16700.0
2015-03-09 10:45:00,271.53,271.59,271.5,271.54,8600.0,237.0353,237.0877,237.0091,237.044,8600.0
2015-03-09 10:50:00,271.55,271.71,271.54,271.62,30400.0,237.0527,237.1924,237.044,237.1138,30400.0
2015-03-09 10:55:00,271.61,271.61,271.45,271.48,13800.0,237.1051,237.1051,236.9654,236.9916,13800.0
2015-03-09 11:00:00,271.48,271.62,271.38,271.43,7800.0,236.9916,237.1138,236.9043,236.948,7800.0
2015-03-09 11:05:00,271.42,271.52,271.39,271.51,9100.0,236.9393,237.0266,236.9131,237.0178,9100.0
2015-03-09 11:10:00,271.47,271.49,271.4,271.42,5500.0,236.9829,237.0004,236.9218,236.9393,5500.0
2015-03-09 11:15:00,271.46,271.59,271.44,271.45,18300.0,236.9742,237.0877,236.9567,236.9654,18300.0
2015-03-09 11:20:00,271.42,271.43,271.23,271.32,16400.0,236.9393,236.948,236.7734,236.852,16400.0
2015-03-09 11:25:00,271.3,271.56,271.3,271.52,17000.0,236.8345,237.0615,236.8345,237.0266,17000.0
2015-03-09 11:30:00,271.5,271.53,271.45,271.45,4000.0,237.0091,237.0353,236.9654,236.9654,4000.0
2015-03-09 11:35:00,271.47,271.55,271.44,271.46,9600.0,236.9829,237.0527,236.9567,236.9742,9600.0
2015-03-09 11:40:00,271.47,271.62,271.47,271.6,15200.0,236.9829,237.1138,236.9829,237.0964,15200.0
2015-03-09 11:45:00,271.6,271.6,271.49,271.53,8200.0,237.0964,237.0964,237.0004,237.0353,8200.0
2015-03-09 11:50:00,271.53,271.56,271.29,271.34,22600.0,237.0353,237.0615,236.8258,236.8694,22600.0
2015-03-09 11:55:00,271.29,271.46,271.29,271.43,23400.0,236.8258,236.9742,236.8258,236.948,23400.0
2015-03-09 12:00:00,271.45,271.53,271.32,271.32,16200.0,236.9654,237.0353,236.852,236.852,16200.0
2015-03-09 12:05:00,271.34,271.36,271.19,271.25,10000.0,236.8694,236.8869,236.7385,236.7909,10000.0
2015-03-09 12:10:00,271.31,271.34,271.22,271.25,9300.0,236.8432,236.8694,236.7647,236.7909,9300.0
2015-03-09 12:15:00,271.25,271.25,271.13,271.2,21900.0,236.7909,236.7909,236.6861,236.7472,21900.0
2015-03-09 12:20:00,271.19,271.3,271.18,271.29,24400.0,236.7385,236.8345,236.7297,236.8258,24400.0
2015-03-09 12:25:00,271.26,271.3,271.22,271.3,19200.0,236.7996,236.8345,236.7647,236.8345,19200.0
2015-03-09 12:30:00,271.27,271.33,271.26,271.29,6600.0,236.8083,236.8607,236.7996,236.8258,6600.0
2015-03-09 12:35:00,271.33,271.4,271.29,271.33,23100.0,236.8607,236.9218,236.8258,236.8607,23100.0
2015-03-09 12:40:00,271.38,271.44,271.35,271.44,10900.0,236.9043,236.9567,236.8781,236.9567,10900.0
2015-03-09 12:45:00,271.45,271.51,271.44,271.49,14300.0,236.9654,237.0178,236.9567,237.0004,14300.0
2015-03-09 12:50:00,271.5,271.59,271.49,271.58,12700.0,237.0091,237.0877,237.0004,237.0789,12700.0
2015-03-09 12:55:00,271.58,271.68,271.58,271.64,13400.0,237.0789,237.1662,237.0789,237.1313,13400.0
2015-03-09 13:00:00,271.61,271.64,271.54,271.55,11100.0,237.1051,237.1313,237.044,237.0527,11100.0
2015-03-09 13:05:00,271.56,271.57,271.54,271.56,6600.0,237.0615,237.0702,237.044,237.0615,6600.0
2015-03-09 13:10:00,271.57,271.64,271.56,271.58,13700.0,237.0702,237.1313,237.0615,237.0789,13700.0
2015-03-09 13:15:00,271.61,271.62,271.47,271.5,10700.0,237.1051,237.1138,236.9829,237.0091,10700.0
2015-03-09 13:20:00,271.48,271.65,271.45,271.65,9900.0,236.9916,237.14,236.9654,237.14,9900.0
2015-03-09 13:25:00,271.65,271.78,271.63,271.76,14100.0,237.14,237.2535,237.1226,237.2361,14100.0
2015-03-09 13:30:00,271.83,271.93,271.82,271.83,6200.0,237.2972,237.3845,237.2884,237.2972,6200.0
2015-03-09 13:35:00,271.82,271.84,271.77,271.83,5500.0,237.2884,237.3059,237.2448,237.2972,5500.0
2015-03-09 13:40:00,271.84,272.03,271.84,272.03,18000.0,237.3059,237.4718,237.3059,237.4718,18000.0
2015-03-09 13:45:00,272.04,272.06,271.98,272.03,10900.0,237.4805,237.498,237.4281,237.4718,10900.0
2015-03-09 13:50:00,272.03,272.12,272.03,272.05,7800.0,237.4718,237.5503,237.4718,237.4892,7800.0
2015-03-09 13:55:00,272.05,272.05,271.95,271.97,11900.0,237.4892,237.4892,237.4019,237.4194,11900.0
2015-03-09 14:00:00,271.98,272.01,271.86,271.9,12000.0,237.4281,237.4543,237.3234,237.3583,12000.0
2015-03-09 14:05:00,271.91,272.02,271.91,271.95,21600.0,237.367,237.463,237.367,237.4019,21600.0
2015-03-09 14:10:00,271.94,271.96,271.93,271.93,4800.0,237.3932,237.4107,237.3845,237.3845,4800.0
2015-03-09 14:15:00,271.93,271.99,271.92,271.92,21900.0,237.3845,237.4368,237.3757,237.3757,21900.0
2015-03-09 14:20:00,271.91,271.99,271.91,271.97,17200.0,237.367,237.4368,237.367,237.4194,17200.0
2015-03-09 14:25:00,271.96,271.99,271.84,271.91,14400.0,237.4107,237.4368,237.3059,237.367,14400.0
2015-03-09 14:30:00,271.82,271.87,271.72,271.83,10100.0,237.2884,237.3321,237.2011,237.2972,10100.0
2015-03-09 14:35:00,271.84,271.89,271.74,271.78,14700.0,237.3059,237.3495,237.2186,237.2535,14700.0
2015-03-09 14:40:00,271.73,271.8,271.7,271.76,12900.0,237.2099,237.271,237.1837,237.2361,12900.0
2015-03-09 14:45:00,271.79,271.92,271.76,271.87,15500.0,237.2623,237.3757,237.2361,237.3321,15500.0
2015-03-09 14:50:00,271.91,272.02,271.91,271.98,10900.0,237.367,237.463,237.367,237.4281,10900.0
2015-03-09 14:55:00,271.97,272.07,271.96,271.98,14000.0,237.4194,237.5067,237.4107,237.4281,14000.0
2015-03-09 15:00:00,271.96,272.04,271.95,271.96,8500.0,237.4107,237.4805,237.4019,237.4107,8500.0
2015-03-09 15:05:00,271.96,272.09,271.89,272.08,15600.0,237.4107,237.5241,237.3495,237.5154,15600.0
2015-03-09 15:10:00,272.08,272.13,272.0,272.08,26000.0,237.5154,237.5591,237.4456,237.5154,26000.0
2015-03-09 15:15:00,272.09,272.09,271.94,271.97,14300.0,237.5241,237.5241,237.3932,237.4194,14300.0
2015-03-09 15:20:00,271.95,271.97,271.86,271.88,23200.0,237.4019,237.4194,237.3234,237.3408,23200.0
2015-03-09 15:25:00,271.84,271.99,271.83,271.87,16300.0,237.3059,237.4368,237.2972,237.3321,16300.0
2015-03-09 15:30:00,271.88,272.12,271.88,272.11,18900.0,237.3408,237.5503,237.3408,237.5416,18900.0
2015-03-09 15:35:00,272.01,272.1,272.01,272.03,15200.0,237.4543,237.5329,237.4543,237.4718,15200.0
2015-03-09 15:40:00,272.01,272.05,271.85,271.88,33700.0,237.4543,237.4892,237.3146,237.3408,33700.0
2015-03-09 15:45:00,271.88,272.14,271.88,272.07,38000.0,237.3408,237.5678,237.3408,237.5067,38000.0
2015-03-09 15:50:00,272.1,272.17,271.66,271.71,87100.0,237.5329,237.594,237.1488,237.1924,87100.0
2015-03-09 15:55:00,271.71,271.71,271.58,271.68,90500.0,237.1924,237.1924,237.0789,237.1662,90500.0
2015-03-10 09:30:00,269.3,269.57,269.21,269.53,42800.0,235.0886,235.3243,235.01,235.2894,42800.0
2015-03-10 09:35:00,269.56,269.75,269.33,269.33,25600.0,235.3155,235.4814,235.1148,235.1148,25600.0
2015-03-10 09:40:00,269.28,269.52,269.15,269.17,27000.0,235.0711,235.2806,234.9576,234.9751,27000.0
2015-03-10 09:45:00,269.09,269.12,268.78,268.98,40100.0,234.9053,234.9314,234.6346,234.8092,40100.0
2015-03-10 09:50:00,268.92,269.03,268.63,269.02,45500.0,234.7569,234.8529,234.5037,234.8441,45500.0
2015-03-10 09:55:00,269.08,269.11,268.87,268.89,17300.0,234.8965,234.9227,234.7132,234.7307,17300.0
2015-03-10 10:00:00,268.85,268.98,268.67,268.97,29000.0,234.6957,234.8092,234.5386,234.8005,29000.0
2015-03-10 10:05:00,268.9,268.9,268.64,268.77,21800.0,234.7394,234.7394,234.5124,234.6259,21800.0
2015-03-10 10:10:00,268.79,268.86,268.4,268.5,13900.0,234.6434,234.7045,234.3029,234.3902,13900.0
2015-03-10 10:15:00,268.48,268.56,268.25,268.56,20500.0,234.3727,234.4426,234.172,234.4426,20500.0
2015-03-10 10:20:00,268.57,268.75,268.55,268.62,7800.0,234.4513,234.6084,234.4339,234.495,7800.0
2015-03-10 10:25:00,268.62,268.77,268.42,268.77,24000.0,234.495,234.6259,234.3204,234.6259,24000.0
2015-03-10 10:30:00,268.81,268.81,268.57,268.65,13300.0,234.6608,234.6608,234.4513,234.5212,13300.0
2015-03-10 10:35:00,268.62,268.8,268.44,268.55,14600.0,234.495,234.6521,234.3378,234.4339,14600.0
2015-03-10 10:40:00,268.51,268.75,268.49,268.69,8700.0,234.3989,234.6084,234.3815,234.5561,8700.0
2015-03-10 10:45:00,268.71,268.78,268.62,268.77,8600.0,234.5735,234.6346,234.495,234.6259,8600.0
2015-03-10 10:50:00,268.93,269.1,268.85,269.02,3100.0,234.7656,234.914,234.6957,234.8441,3100.0
2015-03-10 10:55:00,269.05,269.26,269.05,269.1,14200.0,234.8703,235.0537,234.8703,234.914,14200.0
2015-03-10 11:00:00,269.06,269.41,269.06,269.31,12600.0,234.8791,235.1846,234.8791,235.0973,12600.0
2015-03-10 11:05:00,269.3,269.4,269.23,269.38,9200.0,235.0886,235.1759,235.0275,235.1584,9200.0
2015-03-10 11:10:00,269.4,269.57,269.29,269.57,12800.0,235.1759,235.3243,235.0798,235.3243,12800.0
2015-03-10 11:15:00,269.58,269.59,269.49,269.56,8200.0,235.333,235.3417,235.2544,235.3155,8200.0
2015-03-10 11:20:00,269.59,269.75,269.46,269.46,30000.0,235.3417,235.4814,235.2283,235.2283,30000.0
2015-03-10 11:25:00,269.45,269.51,269.32,269.4,10300.0,235.2195,235.2719,235.106,235.1759,10300.0
2015-03-10 11:30:00,269.38,269.46,269.27,269.27,10000.0,235.1584,235.2283,235.0624,235.0624,10000.0
2015-03-10 11:35:00,269.22,269.31,269.19,269.25,17300.0,235.0187,235.0973,234.9926,235.0449,17300.0
2015-03-10 11:40:00,269.27,269.27,269.06,269.09,9700.0,235.0624,235.0624,234.8791,234.9053,9700.0
2015-03-10 11:45:00,269.08,269.09,268.97,268.99,3600.0,234.8965,234.9053,234.8005,234.818,3600.0
2015-03-10 11:50:00,268.85,268.89,268.72,268.72,19300.0,234.6957,234.7307,234.5823,234.5823,19300.0
2015-03-10 11:55:00,268.73,268.76,268.41,268.41,34500.0,234.591,234.6172,234.3116,234.3116,34500.0
2015-03-10 12:00:00,268.38,268.44,268.32,268.42,20100.0,234.2855,234.3378,234.2331,234.3204,20100.0
2015-03-10 12:05:00,268.4,268.53,268.31,268.53,6900.0,234.3029,234.4164,234.2243,234.4164,6900.0
2015-03-10 12:10:00,268.62,268.87,268.59,268.82,16800.0,234.495,234.7132,234.4688,234.6696,16800.0
2015-03-10 12:15:00,268.85,268.95,268.65,268.77,11300.0,234.6957,234.783,234.5212,234.6259,11300.0
2015-03-10 12:20:00,268.67,268.72,268.47,268.47,10700.0,234.5386,234.5823,234.364,234.364,10700.0
2015-03-10 12:25:00,268.5,268.66,268.42,268.56,5100.0,234.3902,234.5299,234.3204,234.4426,5100.0
2015-03-10 12:30:00,268.5,268.6,268.46,268.49,6000.0,234.3902,234.4775,234.3553,234.3815,6000.0
2015-03-10 12:35:00,268.49,268.79,268.49,268.75,4700.0,234.3815,234.6434,234.3815,234.6084,4700.0
2015-03-10 12:40:00,268.79,268.88,268.74,268.77,2400.0,234.6434,234.7219,234.5997,234.6259,2400.0
2015-03-10 12:45:00,268.72,268.86,268.64,268.79,9500.0,234.5823,234.7045,234.5124,234.6434,9500.0
2015-03-10 12:50:00,268.72,268.8,268.67,268.77,3700.0,234.5823,234.6521,234.5386,234.6259,3700.0
2015-03-10 12:55:00,268.78,268.88,268.74,268.77,5500.0,234.6346,234.7219,234.5997,234.6259,5500.0
2015-03-10 13:00:00,268.74,268.81,268.73,268.81,7200.0,234.5997,234.6608,234.591,234.6608,7200.0
2015-03-10 13:05:00,268.78,268.81,268.69,268.74,5000.0,234.6346,234.6608,234.5561,234.5997,5000.0
2015-03-10 13:10:00,268.72,268.91,268.72,268.8,6100.0,234.5823,234.7481,234.5823,234.6521,6100.0
2015-03-10 13:15:00,268.84,268.93,268.78,268.88,5700.0,234.687,234.7656,234.6346,234.7219,5700.0
2015-03-10 13:20:00,268.92,269.14,268.92,269.03,21100.0,234.7569,234.9489,234.7569,234.8529,21100.0
2015-03-10 13:25:00,269.05,269.11,268.9,268.94,3100.0,234.8703,234.9227,234.7394,234.7743,3100.0
2015-03-10 13:30:00,268.89,268.94,268.81,268.88,6400.0,234.7307,234.7743,234.6608,234.7219,6400.0
2015-03-10 13:35:00,268.89,268.94,268.86,268.88,2200.0,234.7307,234.7743,234.7045,234.7219,2200.0
2015-03-10 13:40:00,268.82,268.94,268.8,268.91,6100.0,234.6696,234.7743,234.6521,234.7481,6100.0
2015-03-10 13:45:00,268.95,269.19,268.93,269.12,14800.0,234.783,234.9926,234.7656,234.9314,14800.0
2015-03-10 13:50:00,269.08,269.14,269.06,269.08,4200.0,234.8965,234.9489,234.8791,234.8965,4200.0
2015-03-10 13:55:00,269.08,269.08,268.95,269.05,5000.0,234.8965,234.8965,234.783,234.8703,5000.0
2015-03-10 14:00:00,268.99,269.05,268.98,269.04,4800.0,234.818,234.8703,234.8092,234.8616,4800.0
2015-03-10 14:05:00,269.06,269.15,269.05,269.15,19300.0,234.8791,234.9576,234.8703,234.9576,19300.0
2015-03-10 14:10:00,269.13,269.15,268.7,268.77,11500.0,234.9402,234.9576,234.5648,234.6259,11500.0
2015-03-10 14:15:00,268.79,268.86,268.7,268.7,8300.0,234.6434,234.7045,234.5648,234.5648,8300.0
2015-03-10 14:20:00,268.67,268.67,268.51,268.53,19800.0,234.5386,234.5386,234.3989,234.4164,19800.0
2015-03-10 14:25:00,268.54,268.72,268.54,268.64,13800.0,234.4251,234.5823,234.4251,234.5124,13800.0
2015-03-10 14:30:00,268.67,268.81,268.65,268.77,4500.0,234.5386,234.6608,234.5212,234.6259,4500.0
2015-03-10 14:35:00,268.77,268.82,268.69,268.8,3300.0,234.6259,234.6696,234.5561,234.6521,3300.0
2015-03-10 14:40:00,268.77,268.81,268.69,268.81,2500.0,234.6259,234.6608,234.5561,234.6608,2500.0
2015-03-10 14:45:00,268.78,269.02,268.77,268.84,8900.0,234.6346,234.8441,234.6259,234.687,8900.0
2015-03-10 14:50:00,268.84,268.95,268.74,268.78,14100.0,234.687,234.783,234.5997,234.6346,14100.0
2015-03-10 14:55:00,268.74,268.77,268.68,268.73,7500.0,234.5997,234.6259,234.5473,234.591,7500.0
2015-03-10 15:00:00,268.74,268.88,268.63,268.65,35200.0,234.5997,234.7219,234.5037,234.5212,35200.0
2015-03-10 15:05:00,268.68,268.85,268.66,268.82,18100.0,234.5473,234.6957,234.5299,234.6696,18100.0
2015-03-10 15:10:00,268.8,268.85,268.64,268.77,15600.0,234.6521,234.6957,234.5124,234.6259,15600.0
2015-03-10 15:15:00,268.7,269.0,268.69,268.94,10500.0,234.5648,234.8267,234.5561,234.7743,10500.0
2015-03-10 15:20:00,268.99,269.05,268.92,269.0,22600.0,234.818,234.8703,234.7569,234.8267,22600.0
2015-03-10 15:25:00,268.98,268.99,268.69,268.78,14300.0,234.8092,234.818,234.5561,234.6346,14300.0
2015-03-10 15:30:00,268.77,268.8,268.56,268.66,32900.0,234.6259,234.6521,234.4426,234.5299,32900.0
2015-03-10 15:35:00,268.61,268.78,268.61,268.7,36100.0,234.4862,234.6346,234.4862,234.5648,36100.0
2015-03-10 15:40:00,268.69,268.91,268.68,268.77,30100.0,234.5561,234.7481,234.5473,234.6259,30100.0
2015-03-10 15:45:00,268.72,268.78,268.58,268.73,37900.0,234.5823,234.6346,234.46,234.591,37900.0
2015-03-10 15:50:00,268.7,268.7,268.51,268.62,64300.0,234.5648,234.5648,234.3989,234.495,64300.0
2015-03-10 15:55:00,268.63,268.64,268.17,268.24,134700.0,234.5037,234.5124,234.1021,234.1632,134700.0
2015-03-11 09:30:00,268.96,269.02,268.3,268.42,46700.0,234.7918,234.8441,234.2156,234.3204,46700.0
2015-03-11 09:35:00,268.4,268.43,268.1,268.25,20200.0,234.3029,234.3291,234.041,234.172,20200.0
2015-03-11 09:40:00,268.22,268.85,268.2,268.85,9700.0,234.1458,234.6957,234.1283,234.6957,9700.0
2015-03-11 09:45:00,268.82,268.99,268.72,268.8,7200.0,234.6696,234.818,234.5823,234.6521,7200.0
2015-03-11 09:50:00,268.84,268.97,268.49,268.59,22700.0,234.687,234.8005,234.3815,234.4688,22700.0
2015-03-11 09:55:00,268.6,268.82,268.6,268.82,9200.0,234.4775,234.6696,234.4775,234.6696,9200.0
2015-03-11 10:00:00,268.77,268.9,268.7,268.78,7700.0,234.6259,234.7394,234.5648,234.6346,7700.0
2015-03-11 10:05:00,268.78,269.09,268.78,269.06,37600.0,234.6346,234.9053,234.6346,234.8791,37600.0
2015-03-11 10:10:00,269.05,269.05,268.72,268.78,9000.0,234.8703,234.8703,234.5823,234.6346,9000.0
2015-03-11 10:15:00,268.79,268.92,268.67,268.67,11700.0,234.6434,234.7569,234.5386,234.5386,11700.0
2015-03-11 10:20:00,268.67,268.87,268.63,268.87,8900.0,234.5386,234.7132,234.5037,234.7132,8900.0
2015-03-11 10:25:00,268.84,268.84,268.73,268.83,10800.0,234.687,234.687,234.591,234.6783,10800.0
2015-03-11 10:30:00,268.82,268.83,268.26,268.27,26100.0,234.6696,234.6783,234.1807,234.1894,26100.0
2015-03-11 10:35:00,268.27,268.33,268.18,268.24,10600.0,234.1894,234.2418,234.1109,234.1632,10600.0
2015-03-11 10:40:00,268.19,268.32,267.88,267.91,12200.0,234.1196,234.2331,233.849,233.8752,12200.0
2015-03-11 10:45:00,267.95,268.08,267.87,268.05,24000.0,233.9101,234.0236,233.8402,233.9974,24000.0
2015-03-11 10:50:00,268.05,268.26,267.98,268.24,15900.0,233.9974,234.1807,233.9363,234.1632,15900.0
2015-03-11 10:55:00,268.26,268.35,268.19,268.19,6800.0,234.1807,234.2593,234.1196,234.1196,6800.0
2015-03-11 11:00:00,268.22,268.54,268.22,268.46,2700.0,234.1458,234.4251,234.1458,234.3553,2700.0
2015-03-11 11:05:00,268.36,268.46,268.27,268.42,8100.0,234.268,234.3553,234.1894,234.3204,8100.0
2015-03-11 11:10:00,268.47,268.75,268.47,268.72,5500.0,234.364,234.6084,234.364,234.5823,5500.0
2015-03-11 11:15:00,268.72,268.95,268.68,268.82,9400.0,234.5823,234.783,234.5473,234.6696,9400.0
2015-03-11 11:20:00,268.81,268.88,268.72,268.73,4300.0,234.6608,234.7219,234.5823,234.591,4300.0
2015-03-11 11:25:00,268.75,269.11,268.75,269.11,7000.0,234.6084,234.9227,234.6084,234.9227,7000.0
2015-03-11 11:30:00,269.09,269.15,269.01,269.06,23100.0,234.9053,234.9576,234.8354,234.8791,23100.0
2015-03-11 11:35:00,269.07,269.07,268.9,268.9,8100.0,234.8878,234.8878,234.7394,234.7394,8100.0
2015-03-11 11:40:00,268.91,268.92,268.8,268.8,2600.0,234.7481,234.7569,234.6521,234.6521,2600.0
2015-03-11 11:45:00,268.75,268.89,268.75,268.89,2000.0,234.6084,234.7307,234.6084,234.7307,2000.0
2015-03-11 11:50:00,268.86,268.94,268.7,268.9,2700.0,234.7045,234.7743,234.5648,234.7394,2700.0
2015-03-11 11:55:00,268.86,269.0,268.85,268.94,4000.0,234.7045,234.8267,234.6957,234.7743,4000.0
2015-03-11 12:00:00,268.99,269.02,268.89,268.93,4000.0,234.818,234.8441,234.7307,234.7656,4000.0
2015-03-11 12:05:00,268.91,268.93,268.78,268.82,4100.0,234.7481,234.7656,234.6346,234.6696,4100.0
2015-03-11 12:10:00,268.88,269.03,268.86,269.01,6600.0,234.7219,234.8529,234.7045,234.8354,6600.0
2015-03-11 12:15:00,269.03,269.22,268.94,269.16,5500.0,234.8529,235.0187,234.7743,234.9664,5500.0
2015-03-11 12:20:00,269.13,269.13,268.92,268.93,900.0,234.9402,234.9402,234.7569,234.7656,900.0
2015-03-11 12:25:00,268.92,268.92,268.81,268.87,5200.0,234.7569,234.7569,234.6608,234.7132,5200.0
2015-03-11 12:30:00,268.98,268.98,268.91,268.98,3300.0,234.8092,234.8092,234.7481,234.8092,3300.0
2015-03-11 12:35:00,268.91,269.14,268.87,269.14,2300.0,234.7481,234.9489,234.7132,234.9489,2300.0
2015-03-11 12:40:00,269.13,269.24,269.11,269.24,3100.0,234.9402,235.0362,234.9227,235.0362,3100.0
2015-03-11 12:45:00,269.29,269.29,269.13,269.2,3100.0,235.0798,235.0798,234.9402,235.0013,3100.0
2015-03-11 12:50:00,269.25,269.44,269.21,269.38,10200.0,235.0449,235.2108,235.01,235.1584,10200.0
2015-03-11 12:55:00,269.38,269.38,269.25,269.27,5200.0,235.1584,235.1584,235.0449,235.0624,5200.0
2015-03-11 13:00:00,269.29,269.33,269.23,269.27,2600.0,235.0798,235.1148,235.0275,235.0624,2600.0
2015-03-11 13:05:00,269.27,269.4,269.25,269.4,1900.0,235.0624,235.1759,235.0449,235.1759,1900.0
2015-03-11 13:10:00,269.38,269.47,269.34,269.47,3300.0,235.1584,235.237,235.1235,235.237,3300.0
2015-03-11 13:15:00,269.45,269.5,269.32,269.32,13100.0,235.2195,235.2632,235.106,235.106,13100.0
2015-03-11 13:20:00,269.34,269.46,269.34,269.46,11700.0,235.1235,235.2283,235.1235,235.2283,11700.0
2015-03-11 13:25:00,269.45,269.53,269.4,269.46,10400.0,235.2195,235.2894,235.1759,235.2283,10400.0
2015-03-11 13:30:00,269.46,269.47,269.2,269.2,5000.0,235.2283,235.237,235.0013,235.0013,5000.0
2015-03-11 13:35:00,269.21,269.31,269.16,269.29,5700.0,235.01,235.0973,234.9664,235.0798,5700.0
2015-03-11 13:40:00,269.32,269.32,269.1,269.13,2200.0,235.106,235.106,234.914,234.9402,2200.0
2015-03-11 13:45:00,269.08,269.08,268.78,268.85,12600.0,234.8965,234.8965,234.6346,234.6957,12600.0
2015-03-11 13:50:00,268.79,268.97,268.79,268.94,2800.0,234.6434,234.8005,234.6434,234.7743,2800.0
2015-03-11 13:55:00,269.02,269.1,269.0,269.09,1000.0,234.8441,234.914,234.8267,234.9053,1000.0
2015-03-11 14:00:00,269.05,269.19,268.96,269.14,5100.0,234.8703,234.9926,234.7918,234.9489,5100.0
2015-03-11 14:05:00,269.14,269.26,269.14,269.26,9400.0,234.9489,235.0537,234.9489,235.0537,9400.0
2015-03-11 14:10:00,269.25,269.27,269.16,269.21,8000.0,235.0449,235.0624,234.9664,235.01,8000.0
2015-03-11 14:15:00,269.23,269.84,269.23,269.65,21400.0,235.0275,235.56,235.0275,235.3941,21400.0
2015-03-11 14:20:00,269.7,269.76,269.49,269.49,21600.0,235.4378,235.4901,235.2544,235.2544,21600.0
2015-03-11 14:25:00,269.54,269.66,269.54,269.58,3900.0,235.2981,235.4028,235.2981,235.333,3900.0
2015-03-11 14:30:00,269.63,269.72,269.6,269.63,3900.0,235.3767,235.4552,235.3505,235.3767,3900.0
2015-03-11 14:35:00,269.6,269.84,269.59,269.84,30100.0,235.3505,235.56,235.3417,235.56,30100.0
2015-03-11 14:40:00,269.76,269.77,269.57,269.77,14500.0,235.4901,235.4989,235.3243,235.4989,14500.0
2015-03-11 14:45:00,269.76,269.98,269.72,269.95,39400.0,235.4901,235.6822,235.4552,235.656,39400.0
2015-03-11 14:50:00,269.92,270.03,269.92,269.99,8700.0,235.6298,235.7258,235.6298,235.6909,8700.0
2015-03-11 14:55:00,269.95,270.29,269.95,270.28,11300.0,235.656,235.9528,235.656,235.9441,11300.0
2015-03-11 15:00:00,270.24,270.24,270.13,270.22,25100.0,235.9092,235.9092,235.8131,235.8917,25100.0
2015-03-11 15:05:00,270.17,270.26,270.16,270.19,21400.0,235.8481,235.9266,235.8393,235.8655,21400.0
2015-03-11 15:10:00,270.18,270.22,269.95,269.99,9100.0,235.8568,235.8917,235.656,235.6909,9100.0
2015-03-11 15:15:00,269.98,270.17,269.98,270.14,37000.0,235.6822,235.8481,235.6822,235.8219,37000.0
2015-03-11 15:20:00,270.16,270.19,270.03,270.04,15200.0,235.8393,235.8655,235.7258,235.7346,15200.0
2015-03-11 15:25:00,270.06,270.21,269.98,270.01,16500.0,235.752,235.883,235.6822,235.7084,16500.0
2015-03-11 15:30:00,270.01,270.01,269.6,269.68,34700.0,235.7084,235.7084,235.3505,235.4203,34700.0
2015-03-11 15:35:00,269.7,269.79,269.62,269.79,10200.0,235.4378,235.5163,235.3679,235.5163,10200.0
2015-03-11 15:40:00,269.81,269.89,269.71,269.89,44000.0,235.5338,235.6036,235.4465,235.6036,44000.0
2015-03-11 15:45:00,269.85,269.85,269.57,269.62,37100.0,235.5687,235.5687,235.3243,235.3679,37100.0
2015-03-11 15:50:00,269.64,270.11,269.58,270.05,57200.0,235.3854,235.7957,235.333,235.7433,57200.0
2015-03-11 15:55:00,270.03,270.25,270.03,270.19,118700.0,235.7258,235.9179,235.7258,235.8655,118700.0
2015-03-12 09:30:00,271.51,272.3,271.41,272.17,49100.0,237.0178,237.7075,236.9305,237.594,49100.0
2015-03-12 09:35:00,272.2,272.7,272.08,272.44,40600.0,237.6202,238.0566,237.5154,237.8297,40600.0
2015-03-12 09:40:00,272.44,272.79,272.39,272.72,18800.0,237.8297,238.1352,237.786,238.0741,18800.0
2015-03-12 09:45:00,272.75,273.0,272.58,272.95,26100.0,238.1003,238.3185,237.9519,238.2749,26100.0
2015-03-12 09:50:00,272.95,273.09,272.48,272.65,26600.0,238.2749,238.3971,237.8646,238.013,26600.0
2015-03-12 09:55:00,272.63,272.63,272.3,272.3,12600.0,237.9955,237.9955,237.7075,237.7075,12600.0
2015-03-12 10:00:00,272.25,272.58,272.13,272.27,35400.0,237.6638,237.9519,237.5591,237.6813,35400.0
2015-03-12 10:05:00,272.23,272.28,272.02,272.1,64500.0,237.6464,237.69,237.463,237.5329,64500.0
2015-03-12 10:10:00,272.11,272.28,272.03,272.21,18600.0,237.5416,237.69,237.4718,237.6289,18600.0
2015-03-12 10:15:00,272.17,272.27,271.69,271.69,19800.0,237.594,237.6813,237.175,237.175,19800.0
2015-03-12 10:20:00,271.75,272.08,271.74,272.03,20600.0,237.2273,237.5154,237.2186,237.4718,20600.0
2015-03-12 10:25:00,272.04,272.06,271.89,271.89,14500.0,237.4805,237.498,237.3495,237.3495,14500.0
2015-03-12 10:30:00,271.89,272.2,271.85,272.1,12900.0,237.3495,237.6202,237.3146,237.5329,12900.0
2015-03-12 10:35:00,272.1,272.1,271.85,271.99,10900.0,237.5329,237.5329,237.3146,237.4368,10900.0
2015-03-12 10:40:00,271.99,272.07,271.8,271.86,7400.0,237.4368,237.5067,237.271,237.3234,7400.0
2015-03-12 10:45:00,271.9,271.9,271.64,271.84,8500.0,237.3583,237.3583,237.1313,237.3059,8500.0
2015-03-12 10:50:00,271.8,271.94,271.8,271.91,17400.0,237.271,237.3932,237.271,237.367,17400.0
2015-03-12 10:55:00,271.91,272.21,271.91,272.08,18000.0,237.367,237.6289,237.367,237.5154,18000.0
2015-03-12 11:00:00,272.13,272.15,272.05,272.08,18200.0,237.5591,237.5765,237.4892,237.5154,18200.0
2015-03-12 11:05:00,272.05,272.2,272.04,272.15,4300.0,237.4892,237.6202,237.4805,237.5765,4300.0
2015-03-12 11:10:00,272.15,272.41,272.12,272.41,19300.0,237.5765,237.8035,237.5503,237.8035,19300.0
2015-03-12 11:15:00,272.41,272.74,272.41,272.71,17700.0,237.8035,238.0916,237.8035,238.0654,17700.0
2015-03-12 11:20:00,272.72,272.81,272.71,272.79,22200.0,238.0741,238.1527,238.0654,238.1352,22200.0
2015-03-12 11:25:00,272.79,272.83,272.7,272.76,11400.0,238.1352,238.1701,238.0566,238.109,11400.0
2015-03-12 11:30:00,272.78,272.84,272.58,272.68,21100.0,238.1265,238.1789,237.9519,238.0392,21100.0
2015-03-12 11:35:00,272.63,272.78,272.56,272.73,22700.0,237.9955,238.1265,237.9344,238.0828,22700.0
2015-03-12 11:40:00,272.68,272.68,272.57,272.59,15300.0,238.0392,238.0392,237.9432,237.9606,15300.0
2015-03-12 11:45:00,272.62,272.62,272.45,272.46,18800.0,237.9868,237.9868,237.8384,237.8471,18800.0
2015-03-12 11:50:00,272.52,272.59,272.43,272.51,22500.0,237.8995,237.9606,237.8209,237.8908,22500.0
2015-03-12 11:55:00,272.48,272.5,272.37,272.41,20200.0,237.8646,237.8821,237.7686,237.8035,20200.0
2015-03-12 12:00:00,272.39,272.45,272.26,272.37,20400.0,237.786,237.8384,237.6725,237.7686,20400.0
2015-03-12 12:05:00,272.37,272.4,272.23,272.23,7600.0,237.7686,237.7948,237.6464,237.6464,7600.0
2015-03-12 12:10:00,272.23,272.36,272.23,272.31,7500.0,237.6464,237.7598,237.6464,237.7162,7500.0
2015-03-12 12:15:00,272.32,272.45,272.31,272.45,7600.0,237.7249,237.8384,237.7162,237.8384,7600.0
2015-03-12 12:20:00,272.45,272.45,272.32,272.37,3600.0,237.8384,237.8384,237.7249,237.7686,3600.0
2015-03-12 12:25:00,272.44,272.59,272.42,272.55,12900.0,237.8297,237.9606,237.8122,237.9257,12900.0
2015-03-12 12:30:00,272.54,272.64,272.49,272.58,13800.0,237.917,238.0043,237.8733,237.9519,13800.0
2015-03-12 12:35:00,272.6,272.6,272.44,272.54,13100.0,237.9694,237.9694,237.8297,237.917,13100.0
2015-03-12 12:40:00,272.49,272.5,272.33,272.42,7300.0,237.8733,237.8821,237.7337,237.8122,7300.0
2015-03-12 12:45:00,272.44,272.44,272.42,272.42,900.0,237.8297,237.8297,237.8122,237.8122,900.0
2015-03-12 12:50:00,272.48,272.6,272.48,272.6,9700.0,237.8646,237.9694,237.8646,237.9694,9700.0
2015-03-12 12:55:00,272.54,272.54,272.48,272.49,8900.0,237.917,237.917,237.8646,237.8733,8900.0
2015-03-12 13:00:00,272.46,272.46,272.39,272.41,5200.0,237.8471,237.8471,237.786,237.8035,5200.0
2015-03-12 13:05:00,272.58,272.6,272.5,272.52,8900.0,237.9519,237.9694,237.8821,237.8995,8900.0
2015-03-12 13:10:00,272.54,272.57,272.4,272.4,12200.0,237.917,237.9432,237.7948,237.7948,12200.0
2015-03-12 13:15:00,272.44,272.62,272.41,272.61,16400.0,237.8297,237.9868,237.8035,237.9781,16400.0
2015-03-12 13:20:00,272.59,272.59,272.45,272.52,18800.0,237.9606,237.9606,237.8384,237.8995,18800.0
2015-03-12 13:25:00,272.53,272.54,272.42,272.42,12500.0,237.9082,237.917,237.8122,237.8122,12500.0
2015-03-12 13:30:00,272.39,272.39,272.27,272.35,10900.0,237.786,237.786,237.6813,237.7511,10900.0
2015-03-12 13:35:00,272.38,272.52,272.37,272.44,6900.0,237.7773,237.8995,237.7686,237.8297,6900.0
2015-03-12 13:40:00,272.43,272.59,272.37,272.57,17400.0,237.8209,237.9606,237.7686,237.9432,17400.0
2015-03-12 13:45:00,272.51,272.55,272.45,272.45,5500.0,237.8908,237.9257,237.8384,237.8384,5500.0
2015-03-12 13:50:00,272.5,272.6,272.5,272.54,5700.0,237.8821,237.9694,237.8821,237.917,5700.0
2015-03-12 13:55:00,272.54,272.6,272.5,272.55,2700.0,237.917,237.9694,237.8821,237.9257,2700.0
2015-03-12 14:00:00,272.54,272.56,272.36,272.39,16400.0,237.917,237.9344,237.7598,237.786,16400.0
2015-03-12 14:05:00,272.5,272.57,272.46,272.51,6500.0,237.8821,237.9432,237.8471,237.8908,6500.0
2015-03-12 14:10:00,272.51,272.59,272.49,272.57,4800.0,237.8908,237.9606,237.8733,237.9432,4800.0
2015-03-12 14:15:00,272.55,272.57,272.51,272.55,14400.0,237.9257,237.9432,237.8908,237.9257,14400.0
2015-03-12 14:20:00,272.53,272.65,272.52,272.63,2200.0,237.9082,238.013,237.8995,237.9955,2200.0
2015-03-12 14:25:00,272.69,272.69,272.56,272.61,1300.0,238.0479,238.0479,237.9344,237.9781,1300.0
2015-03-12 14:30:00,272.63,272.65,272.52,272.52,3500.0,237.9955,238.013,237.8995,237.8995,3500.0
2015-03-12 14:35:00,272.56,272.56,272.47,272.51,3500.0,237.9344,237.9344,237.8559,237.8908,3500.0
2015-03-12 14:40:00,272.48,272.54,272.37,272.54,14500.0,237.8646,237.917,237.7686,237.917,14500.0
2015-03-12 14:45:00,272.6,272.6,272.55,272.58,2300.0,237.9694,237.9694,237.9257,237.9519,2300.0
2015-03-12 14:50:00,272.59,272.66,272.59,272.62,6000.0,237.9606,238.0217,237.9606,237.9868,6000.0
2015-03-12 14:55:00,272.64,272.95,272.64,272.9,17700.0,238.0043,238.2749,238.0043,238.2312,17700.0
2015-03-12 15:00:00,272.95,273.11,272.93,273.11,17200.0,238.2749,238.4146,238.2574,238.4146,17200.0
2015-03-12 15:05:00,273.13,273.26,273.09,273.2,26400.0,238.432,238.5455,238.3971,238.4931,26400.0
2015-03-12 15:10:00,273.21,273.38,273.21,273.25,29900.0,238.5019,238.6503,238.5019,238.5368,29900.0
2015-03-12 15:15:00,273.25,273.37,273.23,273.26,20200.0,238.5368,238.6415,238.5193,238.5455,20200.0
2015-03-12 15:20:00,273.27,273.35,273.27,273.3,5900.0,238.5542,238.6241,238.5542,238.5804,5900.0
2015-03-12 15:25:00,273.3,273.41,273.3,273.36,6000.0,238.5804,238.6764,238.5804,238.6328,6000.0
2015-03-12 15:30:00,273.33,273.45,273.28,273.28,11300.0,238.6066,238.7114,238.563,238.563,11300.0
2015-03-12 15:35:00,273.26,273.39,273.25,273.39,31000.0,238.5455,238.659,238.5368,238.659,31000.0
2015-03-12 15:40:00,273.35,273.48,273.3,273.48,24900.0,238.6241,238.7376,238.5804,238.7376,24900.0
2015-03-12 15:45:00,273.48,273.56,273.38,273.56,24300.0,238.7376,238.8074,238.6503,238.8074,24300.0
2015-03-12 15:50:00,273.57,273.61,273.42,273.48,61000.0,238.8161,238.851,238.6852,238.7376,61000.0
2015-03-12 15:55:00,273.45,273.53,273.26,273.26,131100.0,238.7114,238.7812,238.5455,238.5455,131100.0
2015-03-13 09:30:00,272.75,272.76,272.15,272.36,48100.0,238.1003,238.109,237.5765,237.7598,48100.0
2015-03-13 09:35:00,272.32,272.54,271.75,272.39,61300.0,237.7249,237.917,237.2273,237.786,61300.0
2015-03-13 09:40:00,272.35,272.58,272.02,272.58,12000.0,237.7511,237.9519,237.463,237.9519,12000.0
2015-03-13 09:45:00,272.54,272.78,272.39,272.62,23900.0,237.917,238.1265,237.786,237.9868,23900.0
2015-03-13 09:50:00,272.63,272.68,272.26,272.26,5600.0,237.9955,238.0392,237.6725,237.6725,5600.0
2015-03-13 09:55:00,272.32,272.38,272.21,272.28,5000.0,237.7249,237.7773,237.6289,237.69,5000.0
2015-03-13 10:00:00,272.23,272.34,271.8,271.84,20400.0,237.6464,237.7424,237.271,237.3059,20400.0
2015-03-13 10:05:00,271.7,271.8,271.63,271.72,10100.0,237.1837,237.271,237.1226,237.2011,10100.0
2015-03-13 10:10:00,271.75,271.9,271.67,271.9,2500.0,237.2273,237.3583,237.1575,237.3583,2500.0
2015-03-13 10:15:00,271.97,272.23,271.88,272.18,12900.0,237.4194,237.6464,237.3408,237.6027,12900.0
2015-03-13 10:20:00,272.19,272.37,271.93,272.0,23500.0,237.6114,237.7686,237.3845,237.4456,23500.0
2015-03-13 10:25:00,271.95,271.95,271.62,271.68,14400.0,237.4019,237.4019,237.1138,237.1662,14400.0
2015-03-13 10:30:00,271.62,271.74,271.46,271.72,16000.0,237.1138,237.2186,236.9742,237.2011,16000.0
2015-03-13 10:35:00,271.72,271.91,271.59,271.91,4200.0,237.2011,237.367,237.0877,237.367,4200.0
2015-03-13 10:40:00,271.95,271.97,271.74,271.77,6800.0,237.4019,237.4194,237.2186,237.2448,6800.0
2015-03-13 10:45:00,271.74,271.8,271.63,271.66,5400.0,237.2186,237.271,237.1226,237.1488,5400.0
2015-03-13 10:50:00,271.61,271.61,271.0,271.02,33300.0,237.1051,237.1051,236.5726,236.5901,33300.0
2015-03-13 10:55:00,271.04,271.29,270.78,270.78,38600.0,236.6075,236.8258,236.3806,236.3806,38600.0
2015-03-13 11:00:00,270.81,270.83,270.53,270.83,22600.0,236.4067,236.4242,236.1623,236.4242,22600.0
2015-03-13 11:05:00,270.8,270.89,270.75,270.86,3300.0,236.398,236.4766,236.3544,236.4504,3300.0
2015-03-13 11:10:00,270.83,271.16,270.82,271.12,7100.0,236.4242,236.7123,236.4155,236.6774,7100.0
2015-03-13 11:15:00,271.11,271.15,270.8,270.82,7300.0,236.6686,236.7036,236.398,236.4155,7300.0
2015-03-13 11:20:00,270.82,270.88,270.64,270.73,14200.0,236.4155,236.4679,236.2583,236.3369,14200.0
2015-03-13 11:25:00,270.69,270.69,270.1,270.1,13700.0,236.302,236.302,235.7869,235.7869,13700.0
2015-03-13 11:30:00,270.11,270.2,269.76,270.02,15400.0,235.7957,235.8742,235.4901,235.7171,15400.0
2015-03-13 11:35:00,270.03,270.16,269.88,270.1,18100.0,235.7258,235.8393,235.5949,235.7869,18100.0
2015-03-13 11:40:00,270.18,270.25,270.14,270.24,18200.0,235.8568,235.9179,235.8219,235.9092,18200.0
2015-03-13 11:45:00,270.22,270.22,269.72,269.86,28900.0,235.8917,235.8917,235.4552,235.5774,28900.0
2015-03-13 11:50:00,269.9,270.08,269.85,270.03,33800.0,235.6124,235.7695,235.5687,235.7258,33800.0
2015-03-13 11:55:00,270.02,270.23,269.93,270.15,26300.0,235.7171,235.9004,235.6385,235.8306,26300.0
2015-03-13 12:00:00,270.14,270.18,269.82,269.85,23400.0,235.8219,235.8568,235.5425,235.5687,23400.0
2015-03-13 12:05:00,269.96,270.2,269.94,270.2,6500.0,235.6647,235.8742,235.6473,235.8742,6500.0
2015-03-13 12:10:00,270.2,270.37,270.17,270.25,13000.0,235.8742,236.0226,235.8481,235.9179,13000.0
2015-03-13 12:15:00,270.23,270.26,269.96,270.06,14800.0,235.9004,235.9266,235.6647,235.752,14800.0
2015-03-13 12:20:00,270.12,270.33,270.12,270.23,9300.0,235.8044,235.9877,235.8044,235.9004,9300.0
2015-03-13 12:25:00,270.21,270.42,270.21,270.31,13600.0,235.883,236.0663,235.883,235.9703,13600.0
2015-03-13 12:30:00,270.36,270.68,270.36,270.65,11300.0,236.0139,236.2933,236.0139,236.2671,11300.0
2015-03-13 12:35:00,270.71,271.03,270.71,270.87,15700.0,236.3195,236.5988,236.3195,236.4591,15700.0
2015-03-13 12:40:00,270.86,271.12,270.83,271.09,8400.0,236.4504,236.6774,236.4242,236.6512,8400.0
2015-03-13 12:45:00,271.1,271.1,270.77,270.99,9800.0,236.6599,236.6599,236.3718,236.5639,9800.0
2015-03-13 12:50:00,271.0,271.01,270.76,270.85,13900.0,236.5726,236.5813,236.3631,236.4417,13900.0
2015-03-13 12:55:00,270.86,271.05,270.83,271.04,11100.0,236.4504,236.6163,236.4242,236.6075,11100.0
2015-03-13 13:00:00,270.96,270.97,270.76,270.89,16300.0,236.5377,236.5464,236.3631,236.4766,16300.0
2015-03-13 13:05:00,270.9,271.02,270.83,270.83,2700.0,236.4853,236.5901,236.4242,236.4242,2700.0
2015-03-13 13:10:00,270.81,270.86,270.72,270.84,4900.0,236.4067,236.4504,236.3282,236.4329,4900.0
2015-03-13 13:15:00,270.78,270.78,270.62,270.77,2400.0,236.3806,236.3806,236.2409,236.3718,2400.0
2015-03-13 13:20:00,270.73,270.75,270.56,270.6,3200.0,236.3369,236.3544,236.1885,236.2234,3200.0
2015-03-13 13:25:00,270.6,270.6,270.38,270.46,5300.0,236.2234,236.2234,236.0314,236.1012,5300.0
2015-03-13 13:30:00,270.38,270.63,270.36,270.58,3900.0,236.0314,236.2496,236.0139,236.206,3900.0
2015-03-13 13:35:00,270.48,270.67,270.48,270.64,4700.0,236.1187,236.2845,236.1187,236.2583,4700.0
2015-03-13 13:40:00,270.74,270.87,270.68,270.78,7000.0,236.3456,236.4591,236.2933,236.3806,7000.0
2015-03-13 13:45:00,270.83,270.83,270.65,270.76,6000.0,236.4242,236.4242,236.2671,236.3631,6000.0
2015-03-13 13:50:00,270.76,271.0,270.72,270.96,7900.0,236.3631,236.5726,236.3282,236.5377,7900.0
2015-03-13 13:55:00,270.95,270.96,270.81,270.9,11300.0,236.529,236.5377,236.4067,236.4853,11300.0
2015-03-13 14:00:00,270.9,270.92,270.69,270.79,6200.0,236.4853,236.5028,236.302,236.3893,6200.0
2015-03-13 14:05:00,270.79,270.81,270.74,270.79,22100.0,236.3893,236.4067,236.3456,236.3893,22100.0
2015-03-13 14:10:00,270.63,270.7,270.56,270.69,6300.0,236.2496,236.3107,236.1885,236.302,6300.0
2015-03-13 14:15:00,270.71,270.87,270.71,270.74,12800.0,236.3195,236.4591,236.3195,236.3456,12800.0
2015-03-13 14:20:00,270.74,270.75,270.62,270.7,11700.0,236.3456,236.3544,236.2409,236.3107,11700.0
2015-03-13 14:25:00,270.7,270.91,270.67,270.9,23200.0,236.3107,236.494,236.2845,236.4853,23200.0
2015-03-13 14:30:00,270.89,270.99,270.85,270.93,6100.0,236.4766,236.5639,236.4417,236.5115,6100.0
2015-03-13 14:35:00,270.95,270.96,270.78,270.78,11200.0,236.529,236.5377,236.3806,236.3806,11200.0
2015-03-13 14:40:00,270.76,270.76,270.49,270.54,11700.0,236.3631,236.3631,236.1274,236.171,11700.0
2015-03-13 14:45:00,270.56,270.83,270.56,270.65,13400.0,236.1885,236.4242,236.1885,236.2671,13400.0
2015-03-13 14:50:00,270.74,270.82,270.61,270.61,9800.0,236.3456,236.4155,236.2322,236.2322,9800.0
2015-03-13 14:55:00,270.56,270.92,270.52,270.92,26100.0,236.1885,236.5028,236.1536,236.5028,26100.0
2015-03-13 15:00:00,270.91,270.97,270.79,270.81,6200.0,236.494,236.5464,236.3893,236.4067,6200.0
2015-03-13 15:05:00,270.83,270.93,270.8,270.87,6600.0,236.4242,236.5115,236.398,236.4591,6600.0
2015-03-13 15:10:00,270.88,270.97,270.81,270.97,2000.0,236.4679,236.5464,236.4067,236.5464,2000.0
2015-03-13 15:15:00,270.98,271.29,270.98,271.05,16500.0,236.5552,236.8258,236.5552,236.6163,16500.0
2015-03-13 15:20:00,271.06,271.24,270.99,271.24,15100.0,236.625,236.7821,236.5639,236.7821,15100.0
2015-03-13 15:25:00,271.17,271.51,271.13,271.46,15400.0,236.721,237.0178,236.6861,236.9742,15400.0
2015-03-13 15:30:00,271.49,271.5,271.22,271.25,8200.0,237.0004,237.0091,236.7647,236.7909,8200.0
2015-03-13 15:35:00,271.3,271.52,271.3,271.52,7100.0,236.8345,237.0266,236.8345,237.0266,7100.0
2015-03-13 15:40:00,271.55,271.94,271.55,271.67,31600.0,237.0527,237.3932,237.0527,237.1575,31600.0
2015-03-13 15:45:00,271.67,271.75,271.58,271.65,10400.0,237.1575,237.2273,237.0789,237.14,10400.0
2015-03-13 15:50:00,271.71,271.91,271.71,271.91,29800.0,237.1924,237.367,237.1924,237.367,29800.0
2015-03-13 15:55:00,271.98,272.06,271.53,271.56,105500.0,237.4281,237.498,237.0353,237.0615,105500.0
2015-03-16 09:30:00,272.76,273.17,272.56,272.99,56000.0,238.109,238.4669,237.9344,238.3098,56000.0
2015-03-16 09:35:00,273.04,273.7,273.04,273.1,29200.0,238.3535,238.9296,238.3535,238.4058,29200.0
2015-03-16 09:40:00,273.21,273.43,273.03,273.2,30300.0,238.5019,238.6939,238.3447,238.4931,30300.0
2015-03-16 09:45:00,273.3,273.66,273.21,273.62,28500.0,238.5804,238.8947,238.5019,238.8598,28500.0
2015-03-16 09:50:00,273.63,274.14,273.62,274.03,17700.0,238.8685,239.3137,238.8598,239.2177,17700.0
2015-03-16 09:55:00,274.03,274.07,273.86,273.93,23000.0,239.2177,239.2526,239.0693,239.1304,23000.0
2015-03-16 10:00:00,273.97,274.12,273.88,273.88,12800.0,239.1653,239.2963,239.0867,239.0867,12800.0
2015-03-16 10:05:00,273.93,274.17,273.93,274.1,42900.0,239.1304,239.3399,239.1304,239.2788,42900.0
2015-03-16 10:10:00,274.18,274.45,274.13,274.25,8300.0,239.3486,239.5843,239.305,239.4097,8300.0
2015-03-16 10:15:00,274.24,274.34,274.22,274.32,18500.0,239.401,239.4883,239.3835,239.4708,18500.0
2015-03-16 10:20:00,274.33,274.4,274.05,274.05,20800.0,239.4796,239.5407,239.2351,239.2351,20800.0
2015-03-16 10:25:00,274.05,274.22,274.05,274.15,10500.0,239.2351,239.3835,239.2351,239.3224,10500.0
2015-03-16 10:30:00,274.17,274.22,274.08,274.1,24000.0,239.3399,239.3835,239.2613,239.2788,24000.0
2015-03-16 10:35:00,274.09,274.25,274.07,274.07,35000.0,239.2701,239.4097,239.2526,239.2526,35000.0
2015-03-16 10:40:00,274.03,274.09,273.92,273.97,17500.0,239.2177,239.2701,239.1217,239.1653,17500.0
2015-03-16 10:45:00,273.99,274.04,273.83,273.9,10800.0,239.1828,239.2264,239.0431,239.1042,10800.0
2015-03-16 10:50:00,273.88,274.01,273.88,273.97,5400.0,239.0867,239.2002,239.0867,239.1653,5400.0
2015-03-16 10:55:00,274.01,274.18,273.99,274.12,24200.0,239.2002,239.3486,239.1828,239.2963,24200.0
2015-03-16 11:00:00,274.16,274.29,274.12,274.21,5200.0,239.3312,239.4447,239.2963,239.3748,5200.0
2015-03-16 11:05:00,274.21,274.3,274.2,274.25,18100.0,239.3748,239.4534,239.3661,239.4097,18100.0
2015-03-16 11:10:00,274.3,274.4,274.23,274.27,13700.0,239.4534,239.5407,239.3923,239.4272,13700.0
2015-03-16 11:15:00,274.27,274.31,274.2,274.22,3900.0,239.4272,239.4621,239.3661,239.3835,3900.0
2015-03-16 11:20:00,274.25,274.5,274.25,274.48,20600.0,239.4097,239.628,239.4097,239.6105,20600.0
2015-03-16 11:25:00,274.48,274.63,274.36,274.4,22100.0,239.6105,239.7415,239.5058,239.5407,22100.0
2015-03-16 11:30:00,274.43,274.5,274.4,274.48,8700.0,239.5669,239.628,239.5407,239.6105,8700.0
2015-03-16 11:35:00,274.49,274.51,274.34,274.34,8700.0,239.6192,239.6367,239.4883,239.4883,8700.0
2015-03-16 11:40:00,274.27,274.39,274.25,274.28,12200.0,239.4272,239.532,239.4097,239.4359,12200.0
2015-03-16 11:45:00,274.34,274.48,274.34,274.35,4200.0,239.4883,239.6105,239.4883,239.497,4200.0
2015-03-16 11:50:00,274.4,274.54,274.4,274.41,2600.0,239.5407,239.6629,239.5407,239.5494,2600.0
2015-03-16 11:55:00,274.41,274.45,274.38,274.45,7500.0,239.5494,239.5843,239.5232,239.5843,7500.0
2015-03-16 12:00:00,274.42,274.48,274.34,274.34,2700.0,239.5581,239.6105,239.4883,239.4883,2700.0
2015-03-16 12:05:00,274.42,274.43,274.34,274.37,15600.0,239.5581,239.5669,239.4883,239.5145,15600.0
2015-03-16 12:10:00,274.37,274.37,274.19,274.19,4400.0,239.5145,239.5145,239.3574,239.3574,4400.0
2015-03-16 12:15:00,274.17,274.18,274.04,274.04,14500.0,239.3399,239.3486,239.2264,239.2264,14500.0
2015-03-16 12:20:00,274.08,274.14,274.04,274.07,12900.0,239.2613,239.3137,239.2264,239.2526,12900.0
2015-03-16 12:25:00,274.03,274.14,274.0,274.11,20600.0,239.2177,239.3137,239.1915,239.2875,20600.0
2015-03-16 12:30:00,274.08,274.08,274.0,274.02,11800.0,239.2613,239.2613,239.1915,239.209,11800.0
2015-03-16 12:35:00,274.03,274.17,274.03,274.07,6700.0,239.2177,239.3399,239.2177,239.2526,6700.0
2015-03-16 12:40:00,274.07,274.14,274.01,274.03,17900.0,239.2526,239.3137,239.2002,239.2177,17900.0
2015-03-16 12:45:00,274.04,274.18,274.04,274.05,12000.0,239.2264,239.3486,239.2264,239.2351,12000.0
2015-03-16 12:50:00,274.07,274.22,274.07,274.2,4500.0,239.2526,239.3835,239.2526,239.3661,4500.0
2015-03-16 12:55:00,274.19,274.25,274.15,274.2,6300.0,239.3574,239.4097,239.3224,239.3661,6300.0
2015-03-16 13:00:00,274.16,274.16,273.97,273.97,13700.0,239.3312,239.3312,239.1653,239.1653,13700.0
2015-03-16 13:05:00,273.94,274.09,273.92,274.09,8000.0,239.1391,239.2701,239.1217,239.2701,8000.0
2015-03-16 13:10:00,274.08,274.24,274.07,274.16,6000.0,239.2613,239.401,239.2526,239.3312,6000.0
2015-03-16 13:15:00,274.2,274.24,274.13,274.2,2400.0,239.3661,239.401,239.305,239.3661,2400.0
2015-03-16 13:20:00,274.19,274.34,274.19,274.26,10300.0,239.3574,239.4883,239.3574,239.4185,10300.0
2015-03-16 13:25:00,274.27,274.31,274.24,274.26,5000.0,239.4272,239.4621,239.401,239.4185,5000.0
2015-03-16 13:30:00,274.28,274.33,274.2,274.28,10200.0,239.4359,239.4796,239.3661,239.4359,10200.0
2015-03-16 13:35:00,274.28,274.62,274.28,274.62,52000.0,239.4359,239.7327,239.4359,239.7327,52000.0
2015-03-16 13:40:00,274.65,274.66,274.58,274.62,20900.0,239.7589,239.7677,239.6978,239.7327,20900.0
2015-03-16 13:45:00,274.67,274.68,274.64,274.64,12700.0,239.7764,239.7851,239.7502,239.7502,12700.0
2015-03-16 13:50:00,274.69,274.72,274.63,274.65,6000.0,239.7938,239.82,239.7415,239.7589,6000.0
2015-03-16 13:55:00,274.68,274.7,274.6,274.63,3800.0,239.7851,239.8026,239.7153,239.7415,3800.0
2015-03-16 14:00:00,274.64,274.67,274.53,274.6,9100.0,239.7502,239.7764,239.6542,239.7153,9100.0
2015-03-16 14:05:00,274.59,274.71,274.59,274.71,7800.0,239.7065,239.8113,239.7065,239.8113,7800.0
2015-03-16 14:10:00,274.73,274.73,274.52,274.61,8100.0,239.8288,239.8288,239.6454,239.724,8100.0
2015-03-16 14:15:00,274.64,274.71,274.62,274.68,3800.0,239.7502,239.8113,239.7327,239.7851,3800.0
2015-03-16 14:20:00,274.68,274.76,274.68,274.71,13200.0,239.7851,239.8549,239.7851,239.8113,13200.0
2015-03-16 14:25:00,274.7,274.74,274.64,274.68,14700.0,239.8026,239.8375,239.7502,239.7851,14700.0
2015-03-16 14:30:00,274.7,274.78,274.69,274.78,7400.0,239.8026,239.8724,239.7938,239.8724,7400.0
2015-03-16 14:35:00,274.77,274.77,274.6,274.61,5800.0,239.8637,239.8637,239.7153,239.724,5800.0
2015-03-16 14:40:00,274.62,274.83,274.61,274.77,5400.0,239.7327,239.9161,239.724,239.8637,5400.0
2015-03-16 14:45:00,274.8,274.85,274.7,274.77,7000.0,239.8899,239.9335,239.8026,239.8637,7000.0
2015-03-16 14:50:00,274.76,274.77,274.68,274.69,3800.0,239.8549,239.8637,239.7851,239.7938,3800.0
2015-03-16 14:55:00,274.72,274.8,274.67,274.8,4600.0,239.82,239.8899,239.7764,239.8899,4600.0
2015-03-16 15:00:00,274.77,274.95,274.77,274.9,4500.0,239.8637,240.0208,239.8637,239.9772,4500.0
2015-03-16 15:05:00,274.84,274.86,274.76,274.82,3300.0,239.9248,239.9422,239.8549,239.9073,3300.0
2015-03-16 15:10:00,274.82,274.86,274.74,274.81,13300.0,239.9073,239.9422,239.8375,239.8986,13300.0
2015-03-16 15:15:00,274.82,274.82,274.71,274.75,6400.0,239.9073,239.9073,239.8113,239.8462,6400.0
2015-03-16 15:20:00,274.73,274.73,274.64,274.68,5300.0,239.8288,239.8288,239.7502,239.7851,5300.0
2015-03-16 15:25:00,274.69,274.72,274.62,274.71,5000.0,239.7938,239.82,239.7327,239.8113,5000.0
2015-03-16 15:30:00,274.74,274.9,274.74,274.86,23900.0,239.8375,239.9772,239.8375,239.9422,23900.0
2015-03-16 15:35:00,274.81,274.83,274.57,274.62,9900.0,239.8986,239.9161,239.6891,239.7327,9900.0
2015-03-16 15:40:00,274.63,274.74,274.6,274.64,11000.0,239.7415,239.8375,239.7153,239.7502,11000.0
2015-03-16 15:45:00,274.65,274.77,274.65,274.74,56900.0,239.7589,239.8637,239.7589,239.8375,56900.0
2015-03-16 15:50:00,274.78,274.84,274.68,274.78,101500.0,239.8724,239.9248,239.7851,239.8724,101500.0
2015-03-16 15:55:00,274.76,274.89,274.68,274.78,147800.0,239.8549,239.9684,239.7851,239.8724,147800.0
2015-03-17 09:30:00,273.96,274.16,273.62,274.1,46100.0,239.1566,239.3312,238.8598,239.2788,46100.0
2015-03-17 09:35:00,274.15,274.42,274.08,274.23,17500.0,239.3224,239.5581,239.2613,239.3923,17500.0
2015-03-17 09:40:00,274.25,274.37,274.11,274.18,25400.0,239.4097,239.5145,239.2875,239.3486,25400.0
2015-03-17 09:45:00,274.25,274.32,273.93,274.02,36800.0,239.4097,239.4708,239.1304,239.209,36800.0
2015-03-17 09:50:00,273.94,274.04,273.85,273.85,22600.0,239.1391,239.2264,239.0606,239.0606,22600.0
2015-03-17 09:55:00,273.86,274.11,273.85,274.11,7700.0,239.0693,239.2875,239.0606,239.2875,7700.0
2015-03-17 10:00:00,274.16,274.16,273.91,274.04,12800.0,239.3312,239.3312,239.1129,239.2264,12800.0
2015-03-17 10:05:00,273.97,274.12,273.97,274.0,8000.0,239.1653,239.2963,239.1653,239.1915,8000.0
2015-03-17 10:10:00,274.06,274.38,274.06,274.16,26800.0,239.2439,239.5232,239.2439,239.3312,26800.0
2015-03-17 10:15:00,274.12,274.31,274.07,274.31,9300.0,239.2963,239.4621,239.2526,239.4621,9300.0
2015-03-17 10:20:00,274.35,274.53,274.34,274.45,19800.0,239.497,239.6542,239.4883,239.5843,19800.0
2015-03-17 10:25:00,274.48,274.52,274.38,274.52,5300.0,239.6105,239.6454,239.5232,239.6454,5300.0
2015-03-17 10:30:00,274.54,274.57,274.46,274.49,7100.0,239.6629,239.6891,239.5931,239.6192,7100.0
2015-03-17 10:35:00,274.42,274.5,274.33,274.49,51800.0,239.5581,239.628,239.4796,239.6192,51800.0
2015-03-17 10:40:00,274.48,274.49,274.34,274.41,29600.0,239.6105,239.6192,239.4883,239.5494,29600.0
2015-03-17 10:45:00,274.44,274.47,274.36,274.45,37000.0,239.5756,239.6018,239.5058,239.5843,37000.0
2015-03-17 10:50:00,274.4,274.67,274.32,274.63,86500.0,239.5407,239.7764,239.4708,239.7415,86500.0
2015-03-17 10:55:00,274.62,274.73,274.5,274.54,11400.0,239.7327,239.8288,239.628,239.6629,11400.0
2015-03-17 11:00:00,274.49,274.49,274.11,274.16,42800.0,239.6192,239.6192,239.2875,239.3312,42800.0
2015-03-17 11:05:00,274.17,274.22,273.97,274.2,10900.0,239.3399,239.3835,239.1653,239.3661,10900.0
2015-03-17 11:10:00,274.21,274.37,274.14,274.35,8000.0,239.3748,239.5145,239.3137,239.497,8000.0
2015-03-17 11:15:00,274.36,274.36,273.86,273.92,27600.0,239.5058,239.5058,239.0693,239.1217,27600.0
2015-03-17 11:20:00,273.89,273.98,273.82,273.97,4200.0,239.0955,239.174,239.0344,239.1653,4200.0
2015-03-17 11:25:00,274.0,274.27,273.99,274.27,4200.0,239.1915,239.4272,239.1828,239.4272,4200.0
2015-03-17 11:30:00,274.27,274.42,274.22,274.37,67800.0,239.4272,239.5581,239.3835,239.5145,67800.0
2015-03-17 11:35:00,274.37,274.4,274.16,274.21,20300.0,239.5145,239.5407,239.3312,239.3748,20300.0
2015-03-17 11:40:00,274.16,274.35,274.13,274.23,30700.0,239.3312,239.497,239.305,239.3923,30700.0
2015-03-17 11:45:00,274.2,274.27,274.11,274.19,22100.0,239.3661,239.4272,239.2875,239.3574,22100.0
2015-03-17 11:50:00,274.13,274.24,274.1,274.18,21700.0,239.305,239.401,239.2788,239.3486,21700.0
2015-03-17 11:55:00,274.2,274.29,274.13,274.28,13100.0,239.3661,239.4447,239.305,239.4359,13100.0
2015-03-17 12:00:00,274.25,274.25,274.08,274.09,12000.0,239.4097,239.4097,239.2613,239.2701,12000.0
2015-03-17 12:05:00,274.08,274.22,274.07,274.21,7300.0,239.2613,239.3835,239.2526,239.3748,7300.0
2015-03-17 12:10:00,274.2,274.21,273.99,274.14,9000.0,239.3661,239.3748,239.1828,239.3137,9000.0
2015-03-17 12:15:00,274.13,274.25,274.08,274.22,11500.0,239.305,239.4097,239.2613,239.3835,11500.0
2015-03-17 12:20:00,274.23,274.31,274.21,274.21,6100.0,239.3923,239.4621,239.3748,239.3748,6100.0
2015-03-17 12:25:00,274.19,274.48,274.19,274.36,12100.0,239.3574,239.6105,239.3574,239.5058,12100.0
2015-03-17 12:30:00,274.39,274.39,274.3,274.36,1100.0,239.532,239.532,239.4534,239.5058,1100.0
2015-03-17 12:35:00,274.37,274.44,274.34,274.44,4100.0,239.5145,239.5756,239.4883,239.5756,4100.0
2015-03-17 12:40:00,274.53,274.57,274.44,274.53,4500.0,239.6542,239.6891,239.5756,239.6542,4500.0
2015-03-17 12:45:00,274.52,274.52,274.47,274.5,4100.0,239.6454,239.6454,239.6018,239.628,4100.0
2015-03-17 12:50:00,274.52,274.6,274.51,274.57,8700.0,239.6454,239.7153,239.6367,239.6891,8700.0
2015-03-17 12:55:00,274.57,274.68,274.52,274.68,4200.0,239.6891,239.7851,239.6454,239.7851,4200.0
2015-03-17 13:00:00,274.65,274.67,274.54,274.67,21100.0,239.7589,239.7764,239.6629,239.7764,21100.0
2015-03-17 13:05:00,274.66,274.79,274.61,274.73,34600.0,239.7677,239.8811,239.724,239.8288,34600.0
2015-03-17 13:10:00,274.7,274.73,274.63,274.69,3600.0,239.8026,239.8288,239.7415,239.7938,3600.0
2015-03-17 13:15:00,274.78,274.94,274.78,274.79,18000.0,239.8724,240.0121,239.8724,239.8811,18000.0
2015-03-17 13:20:00,274.8,274.87,274.77,274.78,7600.0,239.8899,239.951,239.8637,239.8724,7600.0
2015-03-17 13:25:00,274.75,274.81,274.75,274.8,14400.0,239.8462,239.8986,239.8462,239.8899,14400.0
2015-03-17 13:30:00,274.84,274.86,274.71,274.71,14700.0,239.9248,239.9422,239.8113,239.8113,14700.0
2015-03-17 13:35:00,274.73,274.81,274.65,274.75,11600.0,239.8288,239.8986,239.7589,239.8462,11600.0
2015-03-17 13:40:00,274.76,274.81,274.74,274.81,11400.0,239.8549,239.8986,239.8375,239.8986,11400.0
2015-03-17 13:45:00,274.79,274.79,274.69,274.75,5100.0,239.8811,239.8811,239.7938,239.8462,5100.0
2015-03-17 13:50:00,274.77,274.86,274.74,274.78,27100.0,239.8637,239.9422,239.8375,239.8724,27100.0
2015-03-17 13:55:00,274.79,275.04,274.75,274.97,14100.0,239.8811,240.0994,239.8462,240.0383,14100.0
2015-03-17 14:00:00,274.93,275.1,274.93,275.04,10200.0,240.0034,240.1518,240.0034,240.0994,10200.0
2015-03-17 14:05:00,274.92,274.94,274.84,274.87,6200.0,239.9946,240.0121,239.9248,239.951,6200.0
2015-03-17 14:10:00,274.89,275.01,274.89,274.96,25800.0,239.9684,240.0732,239.9684,240.0295,25800.0
2015-03-17 14:15:00,274.86,274.92,274.81,274.91,3500.0,239.9422,239.9946,239.8986,239.9859,3500.0
2015-03-17 14:20:00,274.92,274.95,274.76,274.76,15500.0,239.9946,240.0208,239.8549,239.8549,15500.0
2015-03-17 14:25:00,274.73,274.85,274.72,274.72,3400.0,239.8288,239.9335,239.82,239.82,3400.0
2015-03-17 14:30:00,274.72,274.78,274.68,274.73,12900.0,239.82,239.8724,239.7851,239.8288,12900.0
2015-03-17 14:35:00,274.77,274.83,274.65,274.76,4700.0,239.8637,239.9161,239.7589,239.8549,4700.0
2015-03-17 14:40:00,274.75,274.84,274.72,274.84,9600.0,239.8462,239.9248,239.82,239.9248,9600.0
2015-03-17 14:45:00,274.85,274.89,274.77,274.84,11900.0,239.9335,239.9684,239.8637,239.9248,11900.0
2015-03-17 14:50:00,274.81,274.93,274.71,274.93,10000.0,239.8986,240.0034,239.8113,240.0034,10000.0
2015-03-17 14:55:00,274.94,275.05,274.94,275.05,19000.0,240.0121,240.1081,240.0121,240.1081,19000.0
2015-03-17 15:00:00,275.06,275.2,275.03,275.18,7600.0,240.1168,240.2391,240.0906,240.2216,7600.0
2015-03-17 15:05:00,275.18,275.23,275.13,275.22,7400.0,240.2216,240.2652,240.1779,240.2565,7400.0
2015-03-17 15:10:00,275.23,275.37,275.22,275.29,13200.0,240.2652,240.3875,240.2565,240.3176,13200.0
2015-03-17 15:15:00,275.33,275.36,275.25,275.36,6200.0,240.3525,240.3787,240.2827,240.3787,6200.0
2015-03-17 15:20:00,275.36,275.44,275.29,275.4,19100.0,240.3787,240.4486,240.3176,240.4136,19100.0
2015-03-17 15:25:00,275.44,275.45,275.33,275.35,11200.0,240.4486,240.4573,240.3525,240.37,11200.0
2015-03-17 15:30:00,275.33,275.46,275.31,275.44,18300.0,240.3525,240.466,240.3351,240.4486,18300.0
2015-03-17 15:35:00,275.41,275.44,275.27,275.3,13300.0,240.4224,240.4486,240.3002,240.3263,13300.0
2015-03-17 15:40:00,275.3,275.3,275.11,275.14,6200.0,240.3263,240.3263,240.1605,240.1867,6200.0
2015-03-17 15:45:00,275.17,275.46,275.17,275.45,20800.0,240.2129,240.466,240.2129,240.4573,20800.0
2015-03-17 15:50:00,275.46,275.51,275.23,275.26,53000.0,240.466,240.5097,240.2652,240.2914,53000.0
2015-03-17 15:55:00,275.28,275.33,274.85,275.33,152400.0,240.3089,240.3525,239.9335,240.3525,152400.0
2015-03-18 09:30:00,274.85,274.85,274.15,274.44,38800.0,239.9335,239.9335,239.3224,239.5756,38800.0
2015-03-18 09:35:00,274.39,274.69,274.25,274.69,16600.0,239.532,239.7938,239.4097,239.7938,16600.0
2015-03-18 09:40:00,274.68,274.68,274.18,274.27,10100.0,239.7851,239.7851,239.3486,239.4272,10100.0
2015-03-18 09:45:00,274.19,274.45,274.12,274.45,15000.0,239.3574,239.5843,239.2963,239.5843,15000.0
2015-03-18 09:50:00,274.4,274.79,274.37,274.7,27300.0,239.5407,239.8811,239.5145,239.8026,27300.0
2015-03-18 09:55:00,274.7,274.7,274.41,274.57,48900.0,239.8026,239.8026,239.5494,239.6891,48900.0
2015-03-18 10:00:00,274.57,274.86,274.54,274.81,13000.0,239.6891,239.9422,239.6629,239.8986,13000.0
2015-03-18 10:05:00,274.94,275.13,274.93,275.1,3700.0,240.0121,240.1779,240.0034,240.1518,3700.0
2015-03-18 10:10:00,275.09,275.17,274.99,274.99,15000.0,240.143,240.2129,240.0557,240.0557,15000.0
2015-03-18 10:15:00,275.0,275.15,275.0,275.13,10200.0,240.0645,240.1954,240.0645,240.1779,10200.0
2015-03-18 10:20:00,275.12,275.21,274.97,275.04,8800.0,240.1692,240.2478,240.0383,240.0994,8800.0
2015-03-18 10:25:00,275.05,275.17,275.01,275.07,7600.0,240.1081,240.2129,240.0732,240.1256,7600.0
2015-03-18 10:30:00,275.08,275.1,274.87,274.89,7000.0,240.1343,240.1518,239.951,239.9684,7000.0
2015-03-18 10:35:00,274.86,274.99,274.86,274.95,6000.0,239.9422,240.0557,239.9422,240.0208,6000.0
2015-03-18 10:40:00,274.98,275.16,274.9,275.16,5200.0,240.047,240.2041,239.9772,240.2041,5200.0
2015-03-18 10:45:00,275.13,275.25,275.09,275.19,12100.0,240.1779,240.2827,240.143,240.2303,12100.0
2015-03-18 10:50:00,275.14,275.18,275.04,275.05,7100.0,240.1867,240.2216,240.0994,240.1081,7100.0
2015-03-18 10:55:00,275.09,275.13,275.03,275.12,6700.0,240.143,240.1779,240.0906,240.1692,6700.0
2015-03-18 11:00:00,275.09,275.22,274.99,275.03,8500.0,240.143,240.2565,240.0557,240.0906,8500.0
2015-03-18 11:05:00,275.04,275.08,274.99,275.08,5400.0,240.0994,240.1343,240.0557,240.1343,5400.0
2015-03-18 11:10:00,275.02,275.02,274.87,274.87,1900.0,240.0819,240.0819,239.951,239.951,1900.0
2015-03-18 11:15:00,274.8,274.87,274.75,274.83,6100.0,239.8899,239.951,239.8462,239.9161,6100.0
2015-03-18 11:20:00,274.81,274.85,274.72,274.75,5500.0,239.8986,239.9335,239.82,239.8462,5500.0
2015-03-18 11:25:00,274.82,274.85,274.65,274.67,3200.0,239.9073,239.9335,239.7589,239.7764,3200.0
2015-03-18 11:30:00,274.64,274.77,274.64,274.77,10200.0,239.7502,239.8637,239.7502,239.8637,10200.0
2015-03-18 11:35:00,274.81,274.92,274.81,274.92,6200.0,239.8986,239.9946,239.8986,239.9946,6200.0
2015-03-18 11:40:00,274.94,275.03,274.92,274.98,11000.0,240.0121,240.0906,239.9946,240.047,11000.0
2015-03-18 11:45:00,275.03,275.03,274.96,275.01,12200.0,240.0906,240.0906,240.0295,240.0732,12200.0
2015-03-18 11:50:00,274.97,275.06,274.97,275.01,4200.0,240.0383,240.1168,240.0383,240.0732,4200.0
2015-03-18 11:55:00,275.02,275.26,275.02,275.21,1800.0,240.0819,240.2914,240.0819,240.2478,1800.0
2015-03-18 12:00:00,275.18,275.24,275.12,275.24,4100.0,240.2216,240.274,240.1692,240.274,4100.0
2015-03-18 12:05:00,275.21,275.31,275.21,275.24,1500.0,240.2478,240.3351,240.2478,240.274,1500.0
2015-03-18 12:10:00,275.26,275.26,275.14,275.2,3700.0,240.2914,240.2914,240.1867,240.2391,3700.0
2015-03-18 12:15:00,275.2,275.2,275.06,275.1,2600.0,240.2391,240.2391,240.1168,240.1518,2600.0
2015-03-18 12:20:00,275.05,275.05,274.93,274.97,4700.0,240.1081,240.1081,240.0034,240.0383,4700.0
2015-03-18 12:25:00,274.97,274.99,274.91,274.98,5700.0,240.0383,240.0557,239.9859,240.047,5700.0
2015-03-18 12:30:00,274.97,275.06,274.92,275.05,17800.0,240.0383,240.1168,239.9946,240.1081,17800.0
2015-03-18 12:35:00,275.06,275.21,275.04,275.21,29400.0,240.1168,240.2478,240.0994,240.2478,29400.0
2015-03-18 12:40:00,275.18,275.22,275.07,275.07,6900.0,240.2216,240.2565,240.1256,240.1256,6900.0
2015-03-18 12:45:00,275.04,275.1,274.93,274.95,7400.0,240.0994,240.1518,240.0034,240.0208,7400.0
2015-03-18 12:50:00,274.95,274.96,274.9,274.95,5900.0,240.0208,240.0295,239.9772,240.0208,5900.0
2015-03-18 12:55:00,274.92,274.96,274.82,274.82,10100.0,239.9946,240.0295,239.9073,239.9073,10100.0
2015-03-18 13:00:00,274.79,274.94,274.68,274.69,7000.0,239.8811,240.0121,239.7851,239.7938,7000.0
2015-03-18 13:05:00,274.67,274.71,274.56,274.71,7500.0,239.7764,239.8113,239.6804,239.8113,7500.0
2015-03-18 13:10:00,274.69,274.76,274.66,274.76,4800.0,239.7938,239.8549,239.7677,239.8549,4800.0
2015-03-18 13:15:00,274.74,274.86,274.68,274.82,6400.0,239.8375,239.9422,239.7851,239.9073,6400.0
2015-03-18 13:20:00,274.81,274.86,274.74,274.79,8100.0,239.8986,239.9422,239.8375,239.8811,8100.0
2015-03-18 13:25:00,274.83,274.83,274.65,274.65,3600.0,239.9161,239.9161,239.7589,239.7589,3600.0
2015-03-18 13:30:00,274.66,274.69,274.46,274.58,11400.0,239.7677,239.7938,239.5931,239.6978,11400.0
2015-03-18 13:35:00,274.59,274.59,274.23,274.28,6400.0,239.7065,239.7065,239.3923,239.4359,6400.0
2015-03-18 13:40:00,274.25,274.4,274.2,274.34,11200.0,239.4097,239.5407,239.3661,239.4883,11200.0
2015-03-18 13:45:00,274.31,274.36,274.22,274.33,8600.0,239.4621,239.5058,239.3835,239.4796,8600.0
2015-03-18 13:50:00,274.33,274.56,274.31,274.55,5300.0,239.4796,239.6804,239.4621,239.6716,5300.0
2015-03-18 13:55:00,274.56,275.03,274.52,275.03,7100.0,239.6804,240.0906,239.6454,240.0906,7100.0
2015-03-18 14:00:00,275.19,276.99,275.15,276.74,24600.0,240.2303,241.8017,240.1954,241.5834,24600.0
2015-03-18 14:05:00,276.55,277.13,276.38,276.72,38000.0,241.4175,241.9239,241.2691,241.566,38000.0
2015-03-18 14:10:00,276.71,277.17,276.58,277.06,41900.0,241.5572,241.9588,241.4437,241.8628,41900.0
2015-03-18 14:15:00,277.17,277.68,277.17,277.6,28300.0,241.9588,242.404,241.9588,242.3342,28300.0
2015-03-18 14:20:00,277.49,277.63,277.32,277.47,72900.0,242.2381,242.3603,242.0897,242.2207,72900.0
2015-03-18 14:25:00,277.46,277.55,277.31,277.52,66400.0,242.2119,242.2905,242.081,242.2643,66400.0
2015-03-18 14:30:00,277.55,277.93,277.55,277.85,48300.0,242.2905,242.6222,242.2905,242.5524,48300.0
2015-03-18 14:35:00,277.77,278.03,277.77,277.9,21100.0,242.4826,242.7095,242.4826,242.596,21100.0
2015-03-18 14:40:00,277.93,278.25,277.89,278.12,41400.0,242.6222,242.9016,242.5873,242.7881,41400.0
2015-03-18 14:45:00,278.12,278.12,277.63,277.8,24200.0,242.7881,242.7881,242.3603,242.5088,24200.0
2015-03-18 14:50:00,277.79,277.97,277.71,277.91,20200.0,242.5,242.6572,242.4302,242.6048,20200.0
2015-03-18 14:55:00,277.99,278.09,277.93,277.99,31100.0,242.6746,242.7619,242.6222,242.6746,31100.0
2015-03-18 15:00:00,278.03,278.59,277.89,278.59,61000.0,242.7095,243.1984,242.5873,243.1984,61000.0
2015-03-18 15:05:00,278.51,278.77,278.42,278.7,20300.0,243.1286,243.3555,243.05,243.2944,20300.0
2015-03-18 15:10:00,278.69,279.07,278.68,279.06,19100.0,243.2857,243.6174,243.277,243.6087,19100.0
2015-03-18 15:15:00,279.03,279.32,279.03,279.09,16000.0,243.5825,243.8357,243.5825,243.6349,16000.0
2015-03-18 15:20:00,279.04,279.08,278.9,278.96,23800.0,243.5912,243.6261,243.469,243.5214,23800.0
2015-03-18 15:25:00,278.93,278.94,278.6,278.63,12300.0,243.4952,243.5039,243.2071,243.2333,12300.0
2015-03-18 15:30:00,278.7,278.75,278.38,278.43,7400.0,243.2944,243.3381,243.0151,243.0587,7400.0
2015-03-18 15:35:00,278.44,278.48,278.17,278.34,11000.0,243.0674,243.1024,242.8317,242.9802,11000.0
2015-03-18 15:40:00,278.34,278.34,278.11,278.31,33100.0,242.9802,242.9802,242.7794,242.954,33100.0
2015-03-18 15:45:00,278.3,278.32,278.13,278.14,98400.0,242.9452,242.9627,242.7968,242.8056,98400.0
2015-03-18 15:50:00,278.16,278.21,277.98,278.1,68800.0,242.823,242.8667,242.6659,242.7706,68800.0
2015-03-18 15:55:00,278.1,278.23,277.99,278.1,116200.0,242.7706,242.8841,242.6746,242.7706,116200.0
2015-03-19 09:30:00,277.66,277.66,276.97,277.16,49400.0,242.3865,242.3865,241.7842,241.9501,49400.0
2015-03-19 09:35:00,277.15,277.55,277.03,277.38,24100.0,241.9413,242.2905,241.8366,242.1421,24100.0
2015-03-19 09:40:00,277.37,277.46,277.19,277.31,19500.0,242.1334,242.2119,241.9762,242.081,19500.0
2015-03-19 09:45:00,277.31,277.43,277.08,277.26,19300.0,242.081,242.1858,241.8802,242.0374,19300.0
2015-03-19 09:50:00,277.26,277.44,277.24,277.38,16300.0,242.0374,242.1945,242.0199,242.1421,16300.0
2015-03-19 09:55:00,277.42,277.62,277.36,277.62,10600.0,242.177,242.3516,242.1246,242.3516,10600.0
2015-03-19 10:00:00,277.65,277.65,277.43,277.55,7500.0,242.3778,242.3778,242.1858,242.2905,7500.0
2015-03-19 10:05:00,277.54,277.62,277.47,277.53,7100.0,242.2818,242.3516,242.2207,242.2731,7100.0
2015-03-19 10:10:00,277.51,277.7,277.45,277.66,7700.0,242.2556,242.4215,242.2032,242.3865,7700.0
2015-03-19 10:15:00,277.71,277.86,277.67,277.84,2600.0,242.4302,242.5611,242.3953,242.5437,2600.0
2015-03-19 10:20:00,277.86,277.95,277.81,277.81,7500.0,242.5611,242.6397,242.5175,242.5175,7500.0
2015-03-19 10:25:00,277.84,277.85,277.72,277.78,10200.0,242.5437,242.5524,242.4389,242.4913,10200.0
2015-03-19 10:30:00,277.8,277.8,277.62,277.66,20700.0,242.5088,242.5088,242.3516,242.3865,20700.0
2015-03-19 10:35:00,277.68,277.77,277.65,277.66,41700.0,242.404,242.4826,242.3778,242.3865,41700.0
2015-03-19 10:40:00,277.65,277.73,277.58,277.58,11300.0,242.3778,242.4476,242.3167,242.3167,11300.0
2015-03-19 10:45:00,277.52,277.61,277.41,277.41,11500.0,242.2643,242.3429,242.1683,242.1683,11500.0
2015-03-19 10:50:00,277.38,277.46,277.34,277.41,5200.0,242.1421,242.2119,242.1072,242.1683,5200.0
2015-03-19 10:55:00,277.45,277.67,277.39,277.67,4500.0,242.2032,242.3953,242.1508,242.3953,4500.0
2015-03-19 11:00:00,277.66,277.66,277.49,277.49,2200.0,242.3865,242.3865,242.2381,242.2381,2200.0
2015-03-19 11:05:00,277.49,277.52,277.42,277.42,7400.0,242.2381,242.2643,242.177,242.177,7400.0
2015-03-19 11:10:00,277.45,277.5,277.36,277.42,7500.0,242.2032,242.2469,242.1246,242.177,7500.0
2015-03-19 11:15:00,277.43,277.54,277.43,277.54,14600.0,242.1858,242.2818,242.1858,242.2818,14600.0
2015-03-19 11:20:00,277.56,277.58,277.48,277.53,12100.0,242.2992,242.3167,242.2294,242.2731,12100.0
2015-03-19 11:25:00,277.56,277.56,277.25,277.25,11100.0,242.2992,242.2992,242.0286,242.0286,11100.0
2015-03-19 11:30:00,277.25,277.29,276.95,277.01,51100.0,242.0286,242.0635,241.7667,241.8191,51100.0
2015-03-19 11:35:00,277.01,277.15,276.97,277.02,14800.0,241.8191,241.9413,241.7842,241.8278,14800.0
2015-03-19 11:40:00,277.07,277.07,276.78,276.84,45300.0,241.8715,241.8715,241.6183,241.6707,45300.0
2015-03-19 11:45:00,276.82,276.88,276.76,276.8,5000.0,241.6532,241.7056,241.6009,241.6358,5000.0
2015-03-19 11:50:00,276.79,276.8,276.59,276.75,13300.0,241.6271,241.6358,241.4525,241.5921,13300.0
2015-03-19 11:55:00,276.77,276.81,276.73,276.79,6500.0,241.6096,241.6445,241.5747,241.6271,6500.0
2015-03-19 12:00:00,276.76,276.84,276.71,276.83,3600.0,241.6009,241.6707,241.5572,241.662,3600.0
2015-03-19 12:05:00,276.87,276.91,276.84,276.84,5100.0,241.6969,241.7318,241.6707,241.6707,5100.0
2015-03-19 12:10:00,276.85,276.85,276.6,276.63,11500.0,241.6794,241.6794,241.4612,241.4874,11500.0
2015-03-19 12:15:00,276.72,276.72,276.58,276.65,4800.0,241.566,241.566,241.4437,241.5048,4800.0
2015-03-19 12:20:00,276.7,276.72,276.62,276.63,7200.0,241.5485,241.566,241.4787,241.4874,7200.0
2015-03-19 12:25:00,276.64,276.82,276.64,276.81,900.0,241.4961,241.6532,241.4961,241.6445,900.0
2015-03-19 12:30:00,276.82,276.84,276.78,276.81,2000.0,241.6532,241.6707,241.6183,241.6445,2000.0
2015-03-19 12:35:00,276.8,276.8,276.57,276.63,5000.0,241.6358,241.6358,241.435,241.4874,5000.0
2015-03-19 12:40:00,276.66,276.78,276.62,276.77,2000.0,241.5136,241.6183,241.4787,241.6096,2000.0
2015-03-19 12:45:00,276.77,276.85,276.69,276.77,5000.0,241.6096,241.6794,241.5398,241.6096,5000.0
2015-03-19 12:50:00,276.71,276.71,276.5,276.63,3000.0,241.5572,241.5572,241.3739,241.4874,3000.0
2015-03-19 12:55:00,276.64,276.7,276.63,276.68,1700.0,241.4961,241.5485,241.4874,241.531,1700.0
2015-03-19 13:00:00,276.64,276.82,276.62,276.82,2400.0,241.4961,241.6532,241.4787,241.6532,2400.0
2015-03-19 13:05:00,276.83,276.83,276.76,276.81,3000.0,241.662,241.662,241.6009,241.6445,3000.0
2015-03-19 13:10:00,276.81,276.9,276.8,276.87,5100.0,241.6445,241.7231,241.6358,241.6969,5100.0
2015-03-19 13:15:00,276.9,277.14,276.9,277.14,4700.0,241.7231,241.9326,241.7231,241.9326,4700.0
2015-03-19 13:20:00,277.2,277.33,277.2,277.23,3800.0,241.985,242.0985,241.985,242.0112,3800.0
2015-03-19 13:25:00,277.22,277.41,277.2,277.35,4200.0,242.0024,242.1683,241.985,242.1159,4200.0
2015-03-19 13:30:00,277.38,277.38,277.29,277.29,1500.0,242.1421,242.1421,242.0635,242.0635,1500.0
2015-03-19 13:35:00,277.27,277.28,277.15,277.15,3800.0,242.0461,242.0548,241.9413,241.9413,3800.0
2015-03-19 13:40:00,277.11,277.22,277.03,277.18,4700.0,241.9064,242.0024,241.8366,241.9675,4700.0
2015-03-19 13:45:00,277.22,277.24,277.19,277.19,4100.0,242.0024,242.0199,241.9762,241.9762,4100.0
2015-03-19 13:50:00,277.23,277.26,277.19,277.26,4200.0,242.0112,242.0374,241.9762,242.0374,4200.0
2015-03-19 13:55:00,277.27,277.29,277.07,277.07,7800.0,242.0461,242.0635,241.8715,241.8715,7800.0
2015-03-19 14:00:00,277.1,277.19,277.08,277.18,7600.0,241.8977,241.9762,241.8802,241.9675,7600.0
2015-03-19 14:05:00,277.18,277.32,277.16,277.32,7500.0,241.9675,242.0897,241.9501,242.0897,7500.0
2015-03-19 14:10:00,277.42,277.53,277.26,277.28,4400.0,242.177,242.2731,242.0374,242.0548,4400.0
2015-03-19 14:15:00,277.3,277.37,277.2,277.26,4600.0,242.0723,242.1334,241.985,242.0374,4600.0
2015-03-19 14:20:00,277.24,277.24,277.11,277.17,4700.0,242.0199,242.0199,241.9064,241.9588,4700.0
2015-03-19 14:25:00,277.17,277.34,277.17,277.34,7400.0,241.9588,242.1072,241.9588,242.1072,7400.0
2015-03-19 14:30:00,277.36,277.4,277.27,277.27,8200.0,242.1246,242.1596,242.0461,242.0461,8200.0
2015-03-19 14:35:00,277.26,277.32,277.19,277.32,4900.0,242.0374,242.0897,241.9762,242.0897,4900.0
2015-03-19 14:40:00,277.36,277.43,277.32,277.4,6100.0,242.1246,242.1858,242.0897,242.1596,6100.0
2015-03-19 14:45:00,277.45,277.51,277.41,277.42,14900.0,242.2032,242.2556,242.1683,242.177,14900.0
2015-03-19 14:50:00,277.44,277.56,277.42,277.42,12500.0,242.1945,242.2992,242.177,242.177,12500.0
2015-03-19 14:55:00,277.39,277.61,277.36,277.59,8400.0,242.1508,242.3429,242.1246,242.3254,8400.0
2015-03-19 15:00:00,277.6,277.67,277.56,277.63,7800.0,242.3342,242.3953,242.2992,242.3603,7800.0
2015-03-19 15:05:00,277.68,277.72,277.5,277.57,15800.0,242.404,242.4389,242.2469,242.308,15800.0
2015-03-19 15:10:00,277.56,277.59,277.46,277.54,8300.0,242.2992,242.3254,242.2119,242.2818,8300.0
2015-03-19 15:15:00,277.57,277.58,277.47,277.47,7500.0,242.308,242.3167,242.2207,242.2207,7500.0
2015-03-19 15:20:00,277.47,277.47,277.31,277.34,7800.0,242.2207,242.2207,242.081,242.1072,7800.0
2015-03-19 15:25:00,277.35,277.49,277.35,277.47,9900.0,242.1159,242.2381,242.1159,242.2207,9900.0
2015-03-19 15:30:00,277.44,277.66,277.38,277.62,15900.0,242.1945,242.3865,242.1421,242.3516,15900.0
2015-03-19 15:35:00,277.6,277.7,277.57,277.65,16400.0,242.3342,242.4215,242.308,242.3778,16400.0
2015-03-19 15:40:00,277.66,277.66,277.4,277.4,7700.0,242.3865,242.3865,242.1596,242.1596,7700.0
2015-03-19 15:45:00,277.33,277.49,277.33,277.46,21700.0,242.0985,242.2381,242.0985,242.2119,21700.0
2015-03-19 15:50:00,277.45,277.56,277.43,277.49,39100.0,242.2032,242.2992,242.1858,242.2381,39100.0
2015-03-19 15:55:00,277.53,277.57,277.28,277.28,46700.0,242.2731,242.308,242.0548,242.0548,46700.0
2015-03-20 09:30:00,277.71,278.04,277.34,277.92,29400.0,242.9622,243.2509,242.6385,243.1459,29400.0
2015-03-20 09:35:00,277.97,278.24,277.78,278.17,20900.0,243.1896,243.4259,243.0234,243.3646,20900.0
2015-03-20 09:40:00,278.19,278.19,277.5,277.57,15200.0,243.3821,243.3821,242.7784,242.8397,15200.0
2015-03-20 09:45:00,277.58,277.83,277.53,277.61,11900.0,242.8484,243.0672,242.8047,242.8747,11900.0
2015-03-20 09:50:00,277.67,278.11,277.67,277.95,15000.0,242.9272,243.3121,242.9272,243.1721,15000.0
2015-03-20 09:55:00,277.95,278.12,277.8,277.84,4700.0,243.1721,243.3209,243.0409,243.0759,4700.0
2015-03-20 10:00:00,277.9,278.12,277.77,277.97,28800.0,243.1284,243.3209,243.0147,243.1896,28800.0
2015-03-20 10:05:00,277.99,278.01,277.82,277.86,22100.0,243.2071,243.2246,243.0584,243.0934,22100.0
2015-03-20 10:10:00,277.86,278.18,277.81,278.18,41900.0,243.0934,243.3734,243.0497,243.3734,41900.0
2015-03-20 10:15:00,278.13,278.13,277.96,278.06,7900.0,243.3296,243.3296,243.1809,243.2684,7900.0
2015-03-20 10:20:00,278.06,278.15,278.01,278.09,10300.0,243.2684,243.3471,243.2246,243.2946,10300.0
2015-03-20 10:25:00,278.15,278.22,278.06,278.11,32000.0,243.3471,243.4084,243.2684,243.3121,32000.0
2015-03-20 10:30:00,278.11,278.39,278.11,278.33,19000.0,243.3121,243.5571,243.3121,243.5046,19000.0
2015-03-20 10:35:00,278.31,278.6,278.26,278.55,48000.0,243.4871,243.7408,243.4433,243.6971,48000.0
2015-03-20 10:40:00,278.56,278.71,278.56,278.65,65500.0,243.7058,243.837,243.7058,243.7846,65500.0
2015-03-20 10:45:00,278.66,278.67,278.37,278.37,130200.0,243.7933,243.802,243.5396,243.5396,130200.0
2015-03-20 10:50:00,278.39,278.56,278.36,278.54,14200.0,243.5571,243.7058,243.5308,243.6883,14200.0
2015-03-20 10:55:00,278.56,278.63,278.56,278.62,3200.0,243.7058,243.7671,243.7058,243.7583,3200.0
2015-03-20 11:00:00,278.61,278.91,278.61,278.9,10400.0,243.7496,244.012,243.7496,244.0033,10400.0
2015-03-20 11:05:00,278.89,278.91,278.72,278.75,9600.0,243.9945,244.012,243.8458,243.872,9600.0
2015-03-20 11:10:00,278.74,278.85,278.74,278.82,4600.0,243.8633,243.9595,243.8633,243.9333,4600.0
2015-03-20 11:15:00,278.82,278.9,278.8,278.89,6100.0,243.9333,244.0033,243.9158,243.9945,6100.0
2015-03-20 11:20:00,278.88,279.05,278.87,279.03,27200.0,243.9858,244.1345,243.977,244.117,27200.0
2015-03-20 11:25:00,279.08,279.1,279.01,279.08,7500.0,244.1607,244.1782,244.0995,244.1607,7500.0
2015-03-20 11:30:00,279.08,279.14,279.05,279.05,18500.0,244.1607,244.2132,244.1345,244.1345,18500.0
2015-03-20 11:35:00,279.06,279.15,279.04,279.14,2900.0,244.1433,244.222,244.1258,244.2132,2900.0
2015-03-20 11:40:00,279.17,279.22,279.09,279.12,11300.0,244.2395,244.2832,244.1695,244.1957,11300.0
2015-03-20 11:45:00,279.13,279.15,279.06,279.07,31300.0,244.2045,244.222,244.1433,244.152,31300.0
2015-03-20 11:50:00,279.08,279.17,279.07,279.1,27800.0,244.1607,244.2395,244.152,244.1782,27800.0
2015-03-20 11:55:00,279.1,279.18,279.07,279.16,49900.0,244.1782,244.2482,244.152,244.2307,49900.0
2015-03-20 12:00:00,279.16,279.23,279.11,279.17,25200.0,244.2307,244.292,244.187,244.2395,25200.0
2015-03-20 12:05:00,279.15,279.19,279.1,279.14,27600.0,244.222,244.257,244.1782,244.2132,27600.0
2015-03-20 12:10:00,279.15,279.18,279.11,279.15,61700.0,244.222,244.2482,244.187,244.222,61700.0
2015-03-20 12:15:00,279.15,279.23,279.08,279.23,17200.0,244.222,244.292,244.1607,244.292,17200.0
2015-03-20 12:20:00,279.21,279.22,279.07,279.1,13100.0,244.2745,244.2832,244.152,244.1782,13100.0
2015-03-20 12:25:00,279.09,279.19,279.08,279.19,8900.0,244.1695,244.257,244.1607,244.257,8900.0
2015-03-20 12:30:00,279.21,279.41,279.21,279.3,20500.0,244.2745,244.4495,244.2745,244.3532,20500.0
2015-03-20 12:35:00,279.33,279.33,279.27,279.28,16200.0,244.3795,244.3795,244.327,244.3357,16200.0
2015-03-20 12:40:00,279.27,279.32,279.25,279.32,8300.0,244.327,244.3707,244.3095,244.3707,8300.0
2015-03-20 12:45:00,279.33,279.38,279.29,279.38,8700.0,244.3795,244.4232,244.3445,244.4232,8700.0
2015-03-20 12:50:00,279.42,279.56,279.38,279.51,26500.0,244.4582,244.5807,244.4232,244.5369,26500.0
2015-03-20 12:55:00,279.56,279.58,279.47,279.48,16600.0,244.5807,244.5982,244.502,244.5107,16600.0
2015-03-20 13:00:00,279.49,279.5,279.45,279.47,16700.0,244.5194,244.5282,244.4845,244.502,16700.0
2015-03-20 13:05:00,279.47,279.5,279.44,279.44,50000.0,244.502,244.5282,244.4757,244.4757,50000.0
2015-03-20 13:10:00,279.44,279.48,279.43,279.48,67800.0,244.4757,244.5107,244.467,244.5107,67800.0
2015-03-20 13:15:00,279.48,279.65,279.47,279.63,59400.0,244.5107,244.6594,244.502,244.6419,59400.0
2015-03-20 13:20:00,279.62,279.67,279.56,279.57,68800.0,244.6332,244.6769,244.5807,244.5894,68800.0
2015-03-20 13:25:00,279.58,279.58,279.51,279.51,65200.0,244.5982,244.5982,244.5369,244.5369,65200.0
2015-03-20 13:30:00,279.52,279.57,279.51,279.57,68700.0,244.5457,244.5894,244.5369,244.5894,68700.0
2015-03-20 13:35:00,279.58,279.6,279.54,279.54,59400.0,244.5982,244.6157,244.5632,244.5632,59400.0
2015-03-20 13:40:00,279.54,279.61,279.52,279.61,59600.0,244.5632,244.6244,244.5457,244.6244,59600.0
2015-03-20 13:45:00,279.61,279.63,279.51,279.53,60000.0,244.6244,244.6419,244.5369,244.5544,60000.0
2015-03-20 13:50:00,279.53,279.54,279.48,279.49,20000.0,244.5544,244.5632,244.5107,244.5194,20000.0
2015-03-20 13:55:00,279.48,279.61,279.48,279.6,19600.0,244.5107,244.6244,244.5107,244.6157,19600.0
2015-03-20 14:00:00,279.6,279.69,279.6,279.66,24000.0,244.6157,244.6944,244.6157,244.6682,24000.0
2015-03-20 14:05:00,279.66,279.68,279.59,279.61,34400.0,244.6682,244.6857,244.6069,244.6244,34400.0
2015-03-20 14:10:00,279.61,279.61,279.53,279.56,13200.0,244.6244,244.6244,244.5544,244.5807,13200.0
2015-03-20 14:15:00,279.57,279.6,279.53,279.58,26600.0,244.5894,244.6157,244.5544,244.5982,26600.0
2015-03-20 14:20:00,279.57,279.57,279.5,279.5,12500.0,244.5894,244.5894,244.5282,244.5282,12500.0
2015-03-20 14:25:00,279.49,279.53,279.34,279.53,38200.0,244.5194,244.5544,244.3882,244.5544,38200.0
2015-03-20 14:30:00,279.52,279.53,279.47,279.52,17700.0,244.5457,244.5544,244.502,244.5457,17700.0
2015-03-20 14:35:00,279.53,279.64,279.52,279.6,19200.0,244.5544,244.6507,244.5457,244.6157,19200.0
2015-03-20 14:40:00,279.59,279.6,279.53,279.57,23800.0,244.6069,244.6157,244.5544,244.5894,23800.0
2015-03-20 14:45:00,279.59,279.59,279.43,279.49,28100.0,244.6069,244.6069,244.467,244.5194,28100.0
2015-03-20 14:50:00,279.49,279.57,279.41,279.41,23500.0,244.5194,244.5894,244.4495,244.4495,23500.0
2015-03-20 14:55:00,279.44,279.52,279.42,279.52,16000.0,244.4757,244.5457,244.4582,244.5457,16000.0
2015-03-20 15:00:00,279.56,279.59,279.48,279.52,13700.0,244.5807,244.6069,244.5107,244.5457,13700.0
2015-03-20 15:05:00,279.54,279.57,279.48,279.51,20300.0,244.5632,244.5894,244.5107,244.5369,20300.0
2015-03-20 15:10:00,279.5,279.54,279.4,279.41,19400.0,244.5282,244.5632,244.4407,244.4495,19400.0
2015-03-20 15:15:00,279.4,279.42,279.21,279.21,25200.0,244.4407,244.4582,244.2745,244.2745,25200.0
2015-03-20 15:20:00,279.21,279.27,279.13,279.27,25700.0,244.2745,244.327,244.2045,244.327,25700.0
2015-03-20 15:25:00,279.27,279.36,279.23,279.36,39100.0,244.327,244.4057,244.292,244.4057,39100.0
2015-03-20 15:30:00,279.37,279.56,279.36,279.56,22400.0,244.4145,244.5807,244.4057,244.5807,22400.0
2015-03-20 15:35:00,279.57,279.79,279.53,279.79,49100.0,244.5894,244.7819,244.5544,244.7819,49100.0
2015-03-20 15:40:00,279.77,279.82,279.71,279.78,83800.0,244.7644,244.8082,244.7119,244.7732,83800.0
2015-03-20 15:45:00,279.8,280.07,279.8,280.06,49500.0,244.7907,245.0269,244.7907,245.0181,49500.0
2015-03-20 15:50:00,280.07,280.2,280.0,280.04,113500.0,245.0269,245.1406,244.9656,245.0006,113500.0
2015-03-20 15:55:00,280.04,280.18,279.73,279.74,307100.0,245.0006,245.1231,244.7294,244.7382,307100.0
2015-03-23 09:30:00,279.91,280.2,279.79,279.97,47300.0,244.8869,245.1406,244.7819,244.9394,47300.0
2015-03-23 09:35:00,279.95,280.15,279.75,280.08,9000.0,244.9219,245.0969,244.7469,245.0356,9000.0
2015-03-23 09:40:00,280.15,280.28,279.98,280.08,12100.0,245.0969,245.2106,244.9481,245.0356,12100.0
2015-03-23 09:45:00,280.08,280.1,279.9,279.92,5400.0,245.0356,245.0531,244.8781,244.8956,5400.0
2015-03-23 09:50:00,279.94,279.94,279.81,279.81,6400.0,244.9131,244.9131,244.7994,244.7994,6400.0
2015-03-23 09:55:00,279.79,279.9,279.72,279.8,11800.0,244.7819,244.8781,244.7207,244.7907,11800.0
2015-03-23 10:00:00,279.83,280.02,279.8,279.96,8300.0,244.8169,244.9831,244.7907,244.9306,8300.0
2015-03-23 10:05:00,280.01,280.14,279.99,280.14,18300.0,244.9744,245.0881,244.9569,245.0881,18300.0
2015-03-23 10:10:00,280.2,280.39,280.1,280.28,19500.0,245.1406,245.3068,245.0531,245.2106,19500.0
2015-03-23 10:15:00,280.25,280.27,280.14,280.27,11800.0,245.1844,245.2019,245.0881,245.2019,11800.0
2015-03-23 10:20:00,280.24,280.27,280.16,280.26,11300.0,245.1756,245.2019,245.1056,245.1931,11300.0
2015-03-23 10:25:00,280.26,280.26,280.09,280.09,5200.0,245.1931,245.1931,245.0444,245.0444,5200.0
2015-03-23 10:30:00,280.06,280.09,279.98,280.09,12200.0,245.0181,245.0444,244.9481,245.0444,12200.0
2015-03-23 10:35:00,280.08,280.1,279.95,280.06,4700.0,245.0356,245.0531,244.9219,245.0181,4700.0
2015-03-23 10:40:00,280.11,280.16,280.03,280.11,4500.0,245.0619,245.1056,244.9919,245.0619,4500.0
2015-03-23 10:45:00,280.15,280.25,280.09,280.15,12400.0,245.0969,245.1844,245.0444,245.0969,12400.0
2015-03-23 10:50:00,280.17,280.27,280.15,280.23,16200.0,245.1144,245.2019,245.0969,245.1669,16200.0
2015-03-23 10:55:00,280.23,280.25,280.15,280.2,5400.0,245.1669,245.1844,245.0969,245.1406,5400.0
2015-03-23 11:00:00,280.21,280.21,280.11,280.14,4900.0,245.1494,245.1494,245.0619,245.0881,4900.0
2015-03-23 11:05:00,280.12,280.23,280.04,280.23,2800.0,245.0706,245.1669,245.0006,245.1669,2800.0
2015-03-23 11:10:00,280.25,280.31,280.15,280.25,6100.0,245.1844,245.2368,245.0969,245.1844,6100.0
2015-03-23 11:15:00,280.31,280.31,280.19,280.22,3200.0,245.2368,245.2368,245.1319,245.1581,3200.0
2015-03-23 11:20:00,280.23,280.26,280.17,280.19,3500.0,245.1669,245.1931,245.1144,245.1319,3500.0
2015-03-23 11:25:00,280.22,280.22,279.96,279.96,3300.0,245.1581,245.1581,244.9306,244.9306,3300.0
2015-03-23 11:30:00,280.02,280.06,279.93,279.93,2300.0,244.9831,245.0181,244.9044,244.9044,2300.0
2015-03-23 11:35:00,279.92,280.1,279.9,280.1,3100.0,244.8956,245.0531,244.8781,245.0531,3100.0
2015-03-23 11:40:00,280.1,280.17,279.97,279.99,5900.0,245.0531,245.1144,244.9394,244.9569,5900.0
2015-03-23 11:45:00,279.94,280.08,279.92,279.98,2000.0,244.9131,245.0356,244.8956,244.9481,2000.0
2015-03-23 11:50:00,279.99,280.0,279.93,280.0,2000.0,244.9569,244.9656,244.9044,244.9656,2000.0
2015-03-23 11:55:00,280.03,280.04,279.94,280.02,5300.0,244.9919,245.0006,244.9131,244.9831,5300.0
2015-03-23 12:00:00,280.0,280.0,279.94,279.98,1100.0,244.9656,244.9656,244.9131,244.9481,1100.0
2015-03-23 12:05:00,280.04,280.04,279.99,279.99,1400.0,245.0006,245.0006,244.9569,244.9569,1400.0
2015-03-23 12:10:00,279.98,280.03,279.98,280.0,2500.0,244.9481,244.9919,244.9481,244.9656,2500.0
2015-03-23 12:15:00,279.97,279.99,279.87,279.91,7300.0,244.9394,244.9569,244.8519,244.8869,7300.0
2015-03-23 12:20:00,279.89,279.98,279.88,279.98,2300.0,244.8694,244.9481,244.8607,244.9481,2300.0
2015-03-23 12:25:00,279.96,279.98,279.91,279.93,1400.0,244.9306,244.9481,244.8869,244.9044,1400.0
2015-03-23 12:30:00,279.95,280.07,279.95,280.01,9900.0,244.9219,245.0269,244.9219,244.9744,9900.0
2015-03-23 12:35:00,280.08,280.09,280.04,280.07,3400.0,245.0356,245.0444,245.0006,245.0269,3400.0
2015-03-23 12:40:00,280.17,280.28,280.15,280.17,16900.0,245.1144,245.2106,245.0969,245.1144,16900.0
2015-03-23 12:45:00,280.14,280.14,280.05,280.06,5700.0,245.0881,245.0881,245.0094,245.0181,5700.0
2015-03-23 12:50:00,280.09,280.13,280.02,280.07,1800.0,245.0444,245.0794,244.9831,245.0269,1800.0
2015-03-23 12:55:00,280.0,280.07,280.0,280.04,3800.0,244.9656,245.0269,244.9656,245.0006,3800.0
2015-03-23 13:00:00,280.05,280.08,279.99,280.03,6500.0,245.0094,245.0356,244.9569,244.9919,6500.0
2015-03-23 13:05:00,280.05,280.08,280.02,280.05,10000.0,245.0094,245.0356,244.9831,245.0094,10000.0
2015-03-23 13:10:00,280.07,280.12,280.01,280.1,7800.0,245.0269,245.0706,244.9744,245.0531,7800.0
2015-03-23 13:15:00,280.11,280.2,280.09,280.17,12800.0,245.0619,245.1406,245.0444,245.1144,12800.0
2015-03-23 13:20:00,280.17,280.2,280.12,280.19,13400.0,245.1144,245.1406,245.0706,245.1319,13400.0
2015-03-23 13:25:00,280.2,280.2,280.1,280.1,2100.0,245.1406,245.1406,245.0531,245.0531,2100.0
2015-03-23 13:30:00,280.09,280.09,280.04,280.06,900.0,245.0444,245.0444,245.0006,245.0181,900.0
2015-03-23 13:35:00,280.04,280.13,280.04,280.12,2600.0,245.0006,245.0794,245.0006,245.0706,2600.0
2015-03-23 13:40:00,280.09,280.13,280.08,280.09,7500.0,245.0444,245.0794,245.0356,245.0444,7500.0
2015-03-23 13:45:00,280.16,280.16,280.02,280.02,5600.0,245.1056,245.1056,244.9831,244.9831,5600.0
2015-03-23 13:50:00,280.01,280.06,280.0,280.06,5600.0,244.9744,245.0181,244.9656,245.0181,5600.0
2015-03-23 13:55:00,280.05,280.13,280.05,280.1,5100.0,245.0094,245.0794,245.0094,245.0531,5100.0
2015-03-23 14:00:00,280.06,280.18,280.06,280.18,6100.0,245.0181,245.1231,245.0181,245.1231,6100.0
2015-03-23 14:05:00,280.18,280.29,280.17,280.29,10700.0,245.1231,245.2193,245.1144,245.2193,10700.0
2015-03-23 14:10:00,280.33,280.37,280.25,280.31,5200.0,245.2543,245.2893,245.1844,245.2368,5200.0
2015-03-23 14:15:00,280.33,280.36,280.28,280.28,6000.0,245.2543,245.2806,245.2106,245.2106,6000.0
2015-03-23 14:20:00,280.31,280.33,280.25,280.3,1700.0,245.2368,245.2543,245.1844,245.2281,1700.0
2015-03-23 14:25:00,280.32,280.36,280.31,280.31,1800.0,245.2456,245.2806,245.2368,245.2368,1800.0
2015-03-23 14:30:00,280.33,280.33,280.13,280.15,1300.0,245.2543,245.2543,245.0794,245.0969,1300.0
2015-03-23 14:35:00,280.18,280.23,280.12,280.23,2000.0,245.1231,245.1669,245.0706,245.1669,2000.0
2015-03-23 14:40:00,280.25,280.26,280.21,280.24,4300.0,245.1844,245.1931,245.1494,245.1756,4300.0
2015-03-23 14:45:00,280.23,280.25,280.12,280.15,2500.0,245.1669,245.1844,245.0706,245.0969,2500.0
2015-03-23 14:50:00,280.05,280.21,280.05,280.15,4400.0,245.0094,245.1494,245.0094,245.0969,4400.0
2015-03-23 14:55:00,280.13,280.17,280.11,280.14,2500.0,245.0794,245.1144,245.0619,245.0881,2500.0
2015-03-23 15:00:00,280.13,280.21,280.1,280.17,8000.0,245.0794,245.1494,245.0531,245.1144,8000.0
2015-03-23 15:05:00,280.2,280.2,280.01,280.17,10900.0,245.1406,245.1406,244.9744,245.1144,10900.0
2015-03-23 15:10:00,280.14,280.14,279.96,280.0,4200.0,245.0881,245.0881,244.9306,244.9656,4200.0
2015-03-23 15:15:00,280.0,280.01,279.92,279.95,4800.0,244.9656,244.9744,244.8956,244.9219,4800.0
2015-03-23 15:20:00,279.96,280.07,279.93,280.04,3900.0,244.9306,245.0269,244.9044,245.0006,3900.0
2015-03-23 15:25:00,280.02,280.03,279.97,279.98,6900.0,244.9831,244.9919,244.9394,244.9481,6900.0
2015-03-23 15:30:00,279.96,280.04,279.94,280.04,14300.0,244.9306,245.0006,244.9131,245.0006,14300.0
2015-03-23 15:35:00,280.01,280.05,279.99,280.05,5000.0,244.9744,245.0094,244.9569,245.0094,5000.0
2015-03-23 15:40:00,280.07,280.07,279.95,279.98,5200.0,245.0269,245.0269,244.9219,244.9481,5200.0
2015-03-23 15:45:00,279.94,279.94,279.84,279.88,14800.0,244.9131,244.9131,244.8257,244.8607,14800.0
2015-03-23 15:50:00,279.87,279.87,279.75,279.81,18600.0,244.8519,244.8519,244.7469,244.7994,18600.0
2015-03-23 15:55:00,279.8,279.8,279.46,279.47,41900.0,244.7907,244.7907,244.4932,244.502,41900.0
2015-03-24 09:30:00,279.35,279.35,278.92,278.97,23700.0,244.397,244.397,244.0208,244.0645,23700.0
2015-03-24 09:35:00,278.93,278.95,278.58,278.58,16900.0,244.0295,244.047,243.7233,243.7233,16900.0
2015-03-24 09:40:00,278.53,278.67,278.34,278.52,14500.0,243.6796,243.802,243.5133,243.6708,14500.0
2015-03-24 09:45:00,278.52,278.66,278.43,278.57,6800.0,243.6708,243.7933,243.5921,243.7146,6800.0
2015-03-24 09:50:00,278.68,279.03,278.68,279.01,5100.0,243.8108,244.117,243.8108,244.0995,5100.0
2015-03-24 09:55:00,279.02,279.04,278.82,278.92,900.0,244.1083,244.1258,243.9333,244.0208,900.0
2015-03-24 10:00:00,279.12,279.32,279.06,279.27,5600.0,244.1957,244.3707,244.1433,244.327,5600.0
2015-03-24 10:05:00,279.32,279.43,279.28,279.31,2500.0,244.3707,244.467,244.3357,244.362,2500.0
2015-03-24 10:10:00,279.42,279.42,279.16,279.28,3500.0,244.4582,244.4582,244.2307,244.3357,3500.0
2015-03-24 10:15:00,279.31,279.34,279.13,279.17,2400.0,244.362,244.3882,244.2045,244.2395,2400.0
2015-03-24 10:20:00,279.19,279.2,278.84,278.84,1700.0,244.257,244.2657,243.9508,243.9508,1700.0
2015-03-24 10:25:00,278.88,279.0,278.84,279.0,1500.0,243.9858,244.0908,243.9508,244.0908,1500.0
2015-03-24 10:30:00,279.05,279.1,278.98,278.99,4700.0,244.1345,244.1782,244.0733,244.082,4700.0
2015-03-24 10:35:00,278.95,278.97,278.9,278.91,2100.0,244.047,244.0645,244.0033,244.012,2100.0
2015-03-24 10:40:00,278.89,279.02,278.8,278.84,8000.0,243.9945,244.1083,243.9158,243.9508,8000.0
2015-03-24 10:45:00,278.8,278.83,278.72,278.76,7900.0,243.9158,243.942,243.8458,243.8808,7900.0
2015-03-24 10:50:00,278.83,278.96,278.81,278.93,5000.0,243.942,244.0558,243.9245,244.0295,5000.0
2015-03-24 10:55:00,279.02,279.04,278.97,279.03,1000.0,244.1083,244.1258,244.0645,244.117,1000.0
2015-03-24 11:00:00,279.01,279.01,278.85,278.95,5200.0,244.0995,244.0995,243.9595,244.047,5200.0
2015-03-24 11:05:00,278.97,279.27,278.97,279.19,9100.0,244.0645,244.327,244.0645,244.257,9100.0
2015-03-24 11:10:00,279.18,279.27,279.14,279.14,5800.0,244.2482,244.327,244.2132,244.2132,5800.0
2015-03-24 11:15:00,279.15,279.42,279.15,279.42,14900.0,244.222,244.4582,244.222,244.4582,14900.0
2015-03-24 11:20:00,279.37,279.45,279.33,279.35,7200.0,244.4145,244.4845,244.3795,244.397,7200.0
2015-03-24 11:25:00,279.37,279.38,279.21,279.26,3700.0,244.4145,244.4232,244.2745,244.3182,3700.0
2015-03-24 11:30:00,279.28,279.32,279.19,279.24,4800.0,244.3357,244.3707,244.257,244.3007,4800.0
2015-03-24 11:35:00,279.23,279.31,279.16,279.16,3700.0,244.292,244.362,244.2307,244.2307,3700.0
2015-03-24 11:40:00,279.16,279.19,279.02,279.06,4700.0,244.2307,244.257,244.1083,244.1433,4700.0
2015-03-24 11:45:00,279.07,279.18,279.07,279.18,3000.0,244.152,244.2482,244.152,244.2482,3000.0
2015-03-24 11:50:00,279.2,279.35,279.2,279.32,4200.0,244.2657,244.397,244.2657,244.3707,4200.0
2015-03-24 11:55:00,279.33,279.35,279.2,279.2,2000.0,244.3795,244.397,244.2657,244.2657,2000.0
2015-03-24 12:00:00,279.17,279.26,279.16,279.26,3100.0,244.2395,244.3182,244.2307,244.3182,3100.0
2015-03-24 12:05:00,279.29,279.3,279.23,279.23,3800.0,244.3445,244.3532,244.292,244.292,3800.0
2015-03-24 12:10:00,279.22,279.33,279.2,279.3,2300.0,244.2832,244.3795,244.2657,244.3532,2300.0
2015-03-24 12:15:00,279.28,279.28,279.18,279.22,3400.0,244.3357,244.3357,244.2482,244.2832,3400.0
2015-03-24 12:20:00,279.26,279.26,279.1,279.11,2300.0,244.3182,244.3182,244.1782,244.187,2300.0
2015-03-24 12:25:00,279.12,279.16,278.99,278.99,700.0,244.1957,244.2307,244.082,244.082,700.0
2015-03-24 12:30:00,279.01,279.06,278.79,278.84,4400.0,244.0995,244.1433,243.907,243.9508,4400.0
2015-03-24 12:35:00,278.8,278.8,278.56,278.74,40000.0,243.9158,243.9158,243.7058,243.8633,40000.0
2015-03-24 12:40:00,278.7,278.79,278.7,278.75,19600.0,243.8283,243.907,243.8283,243.872,19600.0
2015-03-24 12:45:00,278.79,278.88,278.67,278.67,5400.0,243.907,243.9858,243.802,243.802,5400.0
2015-03-24 12:50:00,278.52,278.66,278.52,278.63,41600.0,243.6708,243.7933,243.6708,243.7671,41600.0
2015-03-24 12:55:00,278.67,278.76,278.65,278.67,11800.0,243.802,243.8808,243.7846,243.802,11800.0
2015-03-24 13:00:00,278.52,278.74,278.52,278.69,3800.0,243.6708,243.8633,243.6708,243.8195,3800.0
2015-03-24 13:05:00,278.75,278.77,278.72,278.75,700.0,243.872,243.8895,243.8458,243.872,700.0
2015-03-24 13:10:00,278.71,278.71,278.6,278.66,1400.0,243.837,243.837,243.7408,243.7933,1400.0
2015-03-24 13:15:00,278.64,278.69,278.63,278.69,1400.0,243.7758,243.8195,243.7671,243.8195,1400.0
2015-03-24 13:20:00,278.68,278.68,278.61,278.61,3200.0,243.8108,243.8108,243.7496,243.7496,3200.0
2015-03-24 13:25:00,278.56,278.56,278.2,278.28,6100.0,243.7058,243.7058,243.3909,243.4608,6100.0
2015-03-24 13:30:00,278.28,278.37,278.18,278.3,2100.0,243.4608,243.5396,243.3734,243.4783,2100.0
2015-03-24 13:35:00,278.3,278.38,278.3,278.33,1800.0,243.4783,243.5483,243.4783,243.5046,1800.0
2015-03-24 13:40:00,278.36,278.55,278.36,278.55,13600.0,243.5308,243.6971,243.5308,243.6971,13600.0
2015-03-24 13:45:00,278.55,278.56,278.35,278.51,6900.0,243.6971,243.7058,243.5221,243.6621,6900.0
2015-03-24 13:50:00,278.46,278.63,278.46,278.59,2100.0,243.6183,243.7671,243.6183,243.7321,2100.0
2015-03-24 13:55:00,278.57,278.64,278.55,278.59,5500.0,243.7146,243.7758,243.6971,243.7321,5500.0
2015-03-24 14:00:00,278.51,278.56,278.45,278.46,2200.0,243.6621,243.7058,243.6096,243.6183,2200.0
2015-03-24 14:05:00,278.47,278.57,278.37,278.57,14000.0,243.6271,243.7146,243.5396,243.7146,14000.0
2015-03-24 14:10:00,278.61,278.64,278.43,278.43,4900.0,243.7496,243.7758,243.5921,243.5921,4900.0
2015-03-24 14:15:00,278.44,278.52,278.34,278.34,4500.0,243.6008,243.6708,243.5133,243.5133,4500.0
2015-03-24 14:20:00,278.26,278.38,278.24,278.35,2400.0,243.4433,243.5483,243.4259,243.5221,2400.0
2015-03-24 14:25:00,278.38,278.4,278.31,278.37,8900.0,243.5483,243.5658,243.4871,243.5396,8900.0
2015-03-24 14:30:00,278.35,278.35,278.18,278.21,3300.0,243.5221,243.5221,243.3734,243.3996,3300.0
2015-03-24 14:35:00,278.26,278.39,278.26,278.35,10000.0,243.4433,243.5571,243.4433,243.5221,10000.0
2015-03-24 14:40:00,278.33,278.44,278.26,278.43,24200.0,243.5046,243.6008,243.4433,243.5921,24200.0
2015-03-24 14:45:00,278.43,278.55,278.35,278.49,5700.0,243.5921,243.6971,243.5221,243.6446,5700.0
2015-03-24 14:50:00,278.47,278.48,278.38,278.45,1700.0,243.6271,243.6358,243.5483,243.6096,1700.0
2015-03-24 14:55:00,278.46,278.5,278.44,278.49,700.0,243.6183,243.6533,243.6008,243.6446,700.0
2015-03-24 15:00:00,278.52,278.66,278.44,278.6,5700.0,243.6708,243.7933,243.6008,243.7408,5700.0
2015-03-24 15:05:00,278.67,278.93,278.66,278.88,20100.0,243.802,244.0295,243.7933,243.9858,20100.0
2015-03-24 15:10:00,278.88,278.96,278.86,278.87,28000.0,243.9858,244.0558,243.9683,243.977,28000.0
2015-03-24 15:15:00,278.86,278.89,278.82,278.87,5300.0,243.9683,243.9945,243.9333,243.977,5300.0
2015-03-24 15:20:00,278.85,278.85,278.47,278.55,11300.0,243.9595,243.9595,243.6271,243.6971,11300.0
2015-03-24 15:25:00,278.55,278.62,278.44,278.44,7900.0,243.6971,243.7583,243.6008,243.6008,7900.0
2015-03-24 15:30:00,278.48,278.6,278.45,278.6,9900.0,243.6358,243.7408,243.6096,243.7408,9900.0
2015-03-24 15:35:00,278.59,278.6,278.49,278.55,5200.0,243.7321,243.7408,243.6446,243.6971,5200.0
2015-03-24 15:40:00,278.58,278.66,278.44,278.46,22700.0,243.7233,243.7933,243.6008,243.6183,22700.0
2015-03-24 15:45:00,278.45,278.6,278.35,278.4,15700.0,243.6096,243.7408,243.5221,243.5658,15700.0
2015-03-24 15:50:00,278.4,278.44,278.32,278.32,35800.0,243.5658,243.6008,243.4958,243.4958,35800.0
2015-03-24 15:55:00,278.32,278.38,278.21,278.29,135100.0,243.4958,243.5483,243.3996,243.4696,135100.0
2015-03-25 09:30:00,278.64,278.99,278.47,278.67,84600.0,243.7758,244.082,243.6271,243.802,84600.0
2015-03-25 09:35:00,278.64,278.69,278.16,278.16,44100.0,243.7758,243.8195,243.3559,243.3559,44100.0
2015-03-25 09:40:00,278.11,278.26,277.89,278.22,12700.0,243.3121,243.4433,243.1196,243.4084,12700.0
2015-03-25 09:45:00,278.24,278.24,277.5,277.6,13500.0,243.4259,243.4259,242.7784,242.8659,13500.0
2015-03-25 09:50:00,277.67,278.14,277.67,278.05,9800.0,242.9272,243.3384,242.9272,243.2596,9800.0
2015-03-25 09:55:00,278.0,278.02,277.79,277.92,2200.0,243.2159,243.2334,243.0322,243.1459,2200.0
2015-03-25 10:00:00,278.03,278.14,277.82,278.07,5800.0,243.2421,243.3384,243.0584,243.2771,5800.0
2015-03-25 10:05:00,278.09,278.23,278.09,278.15,5800.0,243.2946,243.4171,243.2946,243.3471,5800.0
2015-03-25 10:10:00,278.13,278.23,278.05,278.05,3700.0,243.3296,243.4171,243.2596,243.2596,3700.0
2015-03-25 10:15:00,278.01,278.32,278.01,278.25,2800.0,243.2246,243.4958,243.2246,243.4346,2800.0
2015-03-25 10:20:00,278.27,278.43,278.27,278.38,5000.0,243.4521,243.5921,243.4521,243.5483,5000.0
2015-03-25 10:25:00,278.37,278.39,278.24,278.24,2800.0,243.5396,243.5571,243.4259,243.4259,2800.0
2015-03-25 10:30:00,278.19,278.19,277.98,278.0,3100.0,243.3821,243.3821,243.1984,243.2159,3100.0
2015-03-25 10:35:00,278.0,278.06,277.98,277.99,1900.0,243.2159,243.2684,243.1984,243.2071,1900.0
2015-03-25 10:40:00,277.81,277.85,277.66,277.78,1800.0,243.0497,243.0846,242.9184,243.0234,1800.0
2015-03-25 10:45:00,277.75,277.75,277.54,277.61,2000.0,242.9972,242.9972,242.8134,242.8747,2000.0
2015-03-25 10:50:00,277.75,277.88,277.72,277.84,23600.0,242.9972,243.1109,242.9709,243.0759,23600.0
2015-03-25 10:55:00,277.86,277.96,277.83,277.96,10700.0,243.0934,243.1809,243.0672,243.1809,10700.0
2015-03-25 11:00:00,277.98,278.05,277.88,278.04,5800.0,243.1984,243.2596,243.1109,243.2509,5800.0
2015-03-25 11:05:00,278.0,278.0,277.62,277.69,5000.0,243.2159,243.2159,242.8834,242.9447,5000.0
2015-03-25 11:10:00,277.68,277.68,277.36,277.51,7700.0,242.9359,242.9359,242.656,242.7872,7700.0
2015-03-25 11:15:00,277.5,277.54,277.23,277.31,4800.0,242.7784,242.8134,242.5422,242.6122,4800.0
2015-03-25 11:20:00,277.25,277.28,277.13,277.28,31900.0,242.5597,242.586,242.4547,242.586,31900.0
2015-03-25 11:25:00,277.28,277.38,277.27,277.3,2400.0,242.586,242.6735,242.5772,242.6035,2400.0
2015-03-25 11:30:00,277.23,277.24,276.67,276.67,15100.0,242.5422,242.551,242.0523,242.0523,15100.0
2015-03-25 11:35:00,276.66,276.86,276.32,276.33,12300.0,242.0435,242.2185,241.7461,241.7548,12300.0
2015-03-25 11:40:00,276.31,276.32,275.99,276.13,58800.0,241.7373,241.7461,241.4574,241.5799,58800.0
2015-03-25 11:45:00,276.17,276.27,276.04,276.27,19900.0,241.6149,241.7023,241.5011,241.7023,19900.0
2015-03-25 11:50:00,276.26,276.26,276.12,276.16,13400.0,241.6936,241.6936,241.5711,241.6061,13400.0
2015-03-25 11:55:00,276.09,276.14,275.85,276.02,15500.0,241.5449,241.5886,241.3349,241.4836,15500.0
2015-03-25 12:00:00,275.98,276.06,275.74,275.85,78800.0,241.4486,241.5186,241.2387,241.3349,78800.0
2015-03-25 12:05:00,275.84,275.91,275.78,275.8,19600.0,241.3261,241.3874,241.2737,241.2912,19600.0
2015-03-25 12:10:00,275.8,275.99,275.75,275.99,12900.0,241.2912,241.4574,241.2474,241.4574,12900.0
2015-03-25 12:15:00,275.99,276.01,275.81,275.84,50600.0,241.4574,241.4749,241.2999,241.3261,50600.0
2015-03-25 12:20:00,275.81,275.83,275.3,275.38,112900.0,241.2999,241.3174,240.8537,240.9237,112900.0
2015-03-25 12:25:00,275.38,275.53,275.29,275.5,139700.0,240.9237,241.0549,240.845,241.0287,139700.0
2015-03-25 12:30:00,275.5,275.5,275.29,275.38,17500.0,241.0287,241.0287,240.845,240.9237,17500.0
2015-03-25 12:35:00,275.38,275.46,275.29,275.41,6300.0,240.9237,240.9937,240.845,240.9499,6300.0
2015-03-25 12:40:00,275.39,275.39,274.92,274.94,21800.0,240.9325,240.9325,240.5213,240.5388,21800.0
2015-03-25 12:45:00,274.96,275.1,274.96,275.09,18400.0,240.5563,240.6787,240.5563,240.67,18400.0
2015-03-25 12:50:00,275.07,275.23,275.04,275.17,13300.0,240.6525,240.7925,240.6262,240.74,13300.0
2015-03-25 12:55:00,275.18,275.49,275.17,275.47,27200.0,240.7487,241.0199,240.74,241.0024,27200.0
2015-03-25 13:00:00,275.45,275.49,275.37,275.44,8100.0,240.9849,241.0199,240.915,240.9762,8100.0
2015-03-25 13:05:00,275.44,275.44,275.25,275.29,9000.0,240.9762,240.9762,240.81,240.845,9000.0
2015-03-25 13:10:00,275.29,275.29,274.91,274.95,13800.0,240.845,240.845,240.5125,240.5475,13800.0
2015-03-25 13:15:00,274.96,274.98,274.77,274.92,14700.0,240.5563,240.5738,240.39,240.5213,14700.0
2015-03-25 13:20:00,274.91,274.95,274.67,274.83,18700.0,240.5125,240.5475,240.3025,240.4425,18700.0
2015-03-25 13:25:00,274.85,275.26,274.85,275.18,11700.0,240.46,240.8187,240.46,240.7487,11700.0
2015-03-25 13:30:00,275.19,275.2,275.03,275.06,13200.0,240.7575,240.7662,240.6175,240.6437,13200.0
2015-03-25 13:35:00,275.05,275.25,274.92,275.25,23100.0,240.635,240.81,240.5213,240.81,23100.0
2015-03-25 13:40:00,275.27,275.44,275.23,275.44,20400.0,240.8275,240.9762,240.7925,240.9762,20400.0
2015-03-25 13:45:00,275.42,275.45,275.31,275.4,13100.0,240.9587,240.9849,240.8625,240.9412,13100.0
2015-03-25 13:50:00,275.42,275.45,275.37,275.42,5900.0,240.9587,240.9849,240.915,240.9587,5900.0
2015-03-25 13:55:00,275.33,275.33,275.18,275.19,3600.0,240.88,240.88,240.7487,240.7575,3600.0
2015-03-25 14:00:00,275.15,275.33,275.05,275.31,16500.0,240.7225,240.88,240.635,240.8625,16500.0
2015-03-25 14:05:00,275.31,275.31,275.02,275.03,9800.0,240.8625,240.8625,240.6087,240.6175,9800.0
2015-03-25 14:10:00,275.03,275.11,275.0,275.02,5000.0,240.6175,240.6875,240.5912,240.6087,5000.0
2015-03-25 14:15:00,274.99,275.17,274.95,275.08,10200.0,240.5825,240.74,240.5475,240.6612,10200.0
2015-03-25 14:20:00,275.07,275.14,274.98,275.09,5200.0,240.6525,240.7137,240.5738,240.67,5200.0
2015-03-25 14:25:00,275.05,275.13,274.95,275.12,9800.0,240.635,240.705,240.5475,240.6962,9800.0
2015-03-25 14:30:00,275.15,275.15,274.94,275.05,6700.0,240.7225,240.7225,240.5388,240.635,6700.0
2015-03-25 14:35:00,275.05,275.1,275.0,275.05,4000.0,240.635,240.6787,240.5912,240.635,4000.0
2015-03-25 14:40:00,275.0,275.04,274.96,275.03,7500.0,240.5912,240.6262,240.5563,240.6175,7500.0
2015-03-25 14:45:00,275.0,275.01,274.89,274.98,9100.0,240.5912,240.6,240.495,240.5738,9100.0
2015-03-25 14:50:00,274.96,275.11,274.96,275.1,4800.0,240.5563,240.6875,240.5563,240.6787,4800.0
2015-03-25 14:55:00,275.1,275.18,274.96,274.96,7300.0,240.6787,240.7487,240.5563,240.5563,7300.0
2015-03-25 15:00:00,274.91,274.94,274.66,274.67,15800.0,240.5125,240.5388,240.2938,240.3025,15800.0
2015-03-25 15:05:00,274.69,274.69,274.45,274.46,12700.0,240.32,240.32,240.1101,240.1188,12700.0
2015-03-25 15:10:00,274.44,274.65,274.39,274.61,12800.0,240.1013,240.285,240.0576,240.25,12800.0
2015-03-25 15:15:00,274.64,274.64,274.47,274.5,4700.0,240.2763,240.2763,240.1276,240.1538,4700.0
2015-03-25 15:20:00,274.56,274.56,274.31,274.4,9600.0,240.2063,240.2063,239.9876,240.0663,9600.0
2015-03-25 15:25:00,274.43,274.43,274.21,274.24,10200.0,240.0926,240.0926,239.9001,239.9263,10200.0
2015-03-25 15:30:00,274.25,274.25,274.05,274.23,11900.0,239.9351,239.9351,239.7601,239.9176,11900.0
2015-03-25 15:35:00,274.18,274.31,274.14,274.28,13100.0,239.8738,239.9876,239.8389,239.9613,13100.0
2015-03-25 15:40:00,274.25,274.28,274.1,274.25,16100.0,239.9351,239.9613,239.8039,239.9351,16100.0
2015-03-25 15:45:00,274.25,274.25,273.7,273.78,12900.0,239.9351,239.9351,239.4539,239.5239,12900.0
2015-03-25 15:50:00,273.76,273.76,273.66,273.75,79000.0,239.5064,239.5064,239.4189,239.4977,79000.0
2015-03-25 15:55:00,273.73,273.95,273.6,273.61,124500.0,239.4802,239.6726,239.3664,239.3752,124500.0
2015-03-26 09:30:00,272.32,272.65,272.26,272.43,57900.0,238.2466,238.5353,238.1941,238.3428,57900.0
2015-03-26 09:35:00,272.49,272.85,272.27,272.68,52500.0,238.3953,238.7103,238.2028,238.5615,52500.0
2015-03-26 09:40:00,272.68,272.96,272.52,272.75,41800.0,238.5615,238.8065,238.4216,238.6228,41800.0
2015-03-26 09:45:00,272.78,273.05,272.67,273.05,101100.0,238.649,238.8852,238.5528,238.8852,101100.0
2015-03-26 09:50:00,273.01,273.16,272.89,272.98,24600.0,238.8502,238.9815,238.7453,238.824,24600.0
2015-03-26 09:55:00,272.9,272.9,272.39,272.47,48400.0,238.754,238.754,238.3078,238.3778,48400.0
2015-03-26 10:00:00,272.53,272.63,272.48,272.53,3600.0,238.4303,238.5178,238.3866,238.4303,3600.0
2015-03-26 10:05:00,272.53,272.53,272.11,272.11,9900.0,238.4303,238.4303,238.0629,238.0629,9900.0
2015-03-26 10:10:00,272.06,272.21,271.93,271.94,9200.0,238.0191,238.1503,237.9054,237.9141,9200.0
2015-03-26 10:15:00,271.92,271.94,271.57,271.65,9100.0,237.8966,237.9141,237.5904,237.6604,9100.0
2015-03-26 10:20:00,271.65,272.09,271.65,271.91,48400.0,237.6604,238.0454,237.6604,237.8879,48400.0
2015-03-26 10:25:00,271.93,272.19,271.93,272.07,20000.0,237.9054,238.1328,237.9054,238.0279,20000.0
2015-03-26 10:30:00,272.06,272.3,271.88,272.13,31700.0,238.0191,238.2291,237.8616,238.0804,31700.0
2015-03-26 10:35:00,272.17,272.57,272.16,272.29,24700.0,238.1153,238.4653,238.1066,238.2203,24700.0
2015-03-26 10:40:00,272.23,272.66,272.2,272.66,15300.0,238.1678,238.544,238.1416,238.544,15300.0
2015-03-26 10:45:00,272.65,272.77,272.34,272.51,10300.0,238.5353,238.6403,238.2641,238.4128,10300.0
2015-03-26 10:50:00,272.52,272.67,272.4,272.45,8900.0,238.4216,238.5528,238.3166,238.3603,8900.0
2015-03-26 10:55:00,272.44,272.7,272.42,272.7,9900.0,238.3516,238.579,238.3341,238.579,9900.0
2015-03-26 11:00:00,272.71,272.71,272.37,272.44,3300.0,238.5878,238.5878,238.2903,238.3516,3300.0
2015-03-26 11:05:00,272.52,272.68,272.51,272.6,3400.0,238.4216,238.5615,238.4128,238.4915,3400.0
2015-03-26 11:10:00,272.62,272.62,272.14,272.14,9200.0,238.509,238.509,238.0891,238.0891,9200.0
2015-03-26 11:15:00,272.21,272.37,272.1,272.1,7900.0,238.1503,238.2903,238.0541,238.0541,7900.0
2015-03-26 11:20:00,272.13,272.38,272.06,272.36,17500.0,238.0804,238.2991,238.0191,238.2816,17500.0
2015-03-26 11:25:00,272.33,272.55,272.3,272.55,2100.0,238.2553,238.4478,238.2291,238.4478,2100.0
2015-03-26 11:30:00,272.47,272.77,272.41,272.77,4500.0,238.3778,238.6403,238.3253,238.6403,4500.0
2015-03-26 11:35:00,272.85,272.86,272.71,272.72,3800.0,238.7103,238.719,238.5878,238.5965,3800.0
2015-03-26 11:40:00,272.76,273.09,272.76,272.86,15100.0,238.6315,238.9202,238.6315,238.719,15100.0
2015-03-26 11:45:00,272.87,272.91,272.75,272.85,3800.0,238.7278,238.7628,238.6228,238.7103,3800.0
2015-03-26 11:50:00,272.82,272.97,272.71,272.94,68200.0,238.684,238.8152,238.5878,238.789,68200.0
2015-03-26 11:55:00,272.96,273.38,272.93,273.38,57200.0,238.8065,239.1739,238.7803,239.1739,57200.0
2015-03-26 12:00:00,273.4,273.43,273.21,273.27,11500.0,239.1914,239.2177,239.0252,239.0777,11500.0
2015-03-26 12:05:00,273.3,273.3,272.92,273.01,18600.0,239.104,239.104,238.7715,238.8502,18600.0
2015-03-26 12:10:00,272.98,273.12,272.98,273.12,4100.0,238.824,238.9465,238.824,238.9465,4100.0
2015-03-26 12:15:00,273.14,273.19,272.95,273.1,11500.0,238.964,239.0077,238.7978,238.929,11500.0
2015-03-26 12:20:00,273.07,273.07,272.74,272.77,4800.0,238.9027,238.9027,238.614,238.6403,4800.0
2015-03-26 12:25:00,272.76,272.87,272.73,272.73,9100.0,238.6315,238.7278,238.6053,238.6053,9100.0
2015-03-26 12:30:00,272.74,272.84,272.7,272.84,2700.0,238.614,238.7015,238.579,238.7015,2700.0
2015-03-26 12:35:00,272.79,272.81,272.66,272.81,1300.0,238.6578,238.6753,238.544,238.6753,1300.0
2015-03-26 12:40:00,272.82,272.83,272.64,272.76,5300.0,238.684,238.6928,238.5265,238.6315,5300.0
2015-03-26 12:45:00,272.75,273.0,272.75,273.0,1400.0,238.6228,238.8415,238.6228,238.8415,1400.0
2015-03-26 12:50:00,273.03,273.39,273.03,273.39,4600.0,238.8677,239.1827,238.8677,239.1827,4600.0
2015-03-26 12:55:00,273.38,273.38,273.21,273.3,16300.0,239.1739,239.1739,239.0252,239.104,16300.0
2015-03-26 13:00:00,273.3,273.33,273.19,273.22,31200.0,239.104,239.1302,239.0077,239.034,31200.0
2015-03-26 13:05:00,273.24,273.28,273.08,273.19,15900.0,239.0515,239.0865,238.9115,239.0077,15900.0
2015-03-26 13:10:00,273.17,273.27,272.83,272.92,8500.0,238.9902,239.0777,238.6928,238.7715,8500.0
2015-03-26 13:15:00,272.9,272.94,272.77,272.88,9600.0,238.754,238.789,238.6403,238.7365,9600.0
2015-03-26 13:20:00,272.91,273.0,272.83,272.94,5300.0,238.7628,238.8415,238.6928,238.789,5300.0
2015-03-26 13:25:00,272.99,273.23,272.97,273.18,18100.0,238.8327,239.0427,238.8152,238.999,18100.0
2015-03-26 13:30:00,273.19,273.36,273.04,273.24,13100.0,239.0077,239.1565,238.8765,239.0515,13100.0
2015-03-26 13:35:00,273.21,273.33,273.19,273.32,8600.0,239.0252,239.1302,239.0077,239.1215,8600.0
2015-03-26 13:40:00,273.36,273.85,273.36,273.79,23600.0,239.1565,239.5851,239.1565,239.5326,23600.0
2015-03-26 13:45:00,273.8,273.88,273.7,273.74,8600.0,239.5414,239.6114,239.4539,239.4889,8600.0
2015-03-26 13:50:00,273.72,273.96,273.67,273.95,15300.0,239.4714,239.6814,239.4277,239.6726,15300.0
2015-03-26 13:55:00,273.96,274.04,273.85,273.85,22200.0,239.6814,239.7514,239.5851,239.5851,22200.0
2015-03-26 14:00:00,273.95,273.97,273.84,273.86,6500.0,239.6726,239.6901,239.5764,239.5939,6500.0
2015-03-26 14:05:00,273.84,273.84,273.54,273.6,8000.0,239.5764,239.5764,239.3139,239.3664,8000.0
2015-03-26 14:10:00,273.65,273.73,273.32,273.36,14900.0,239.4102,239.4802,239.1215,239.1565,14900.0
2015-03-26 14:15:00,273.37,273.59,273.37,273.59,6200.0,239.1652,239.3577,239.1652,239.3577,6200.0
2015-03-26 14:20:00,273.71,273.71,273.5,273.52,8600.0,239.4627,239.4627,239.2789,239.2964,8600.0
2015-03-26 14:25:00,273.52,273.54,273.35,273.36,8500.0,239.2964,239.3139,239.1477,239.1565,8500.0
2015-03-26 14:30:00,273.3,273.41,273.28,273.36,22500.0,239.104,239.2002,239.0865,239.1565,22500.0
2015-03-26 14:35:00,273.35,273.48,273.32,273.33,7000.0,239.1477,239.2614,239.1215,239.1302,7000.0
2015-03-26 14:40:00,273.38,273.53,273.34,273.45,4700.0,239.1739,239.3052,239.139,239.2352,4700.0
2015-03-26 14:45:00,273.46,273.48,273.21,273.23,17600.0,239.2439,239.2614,239.0252,239.0427,17600.0
2015-03-26 14:50:00,273.19,273.22,272.96,273.15,8500.0,239.0077,239.034,238.8065,238.9727,8500.0
2015-03-26 14:55:00,273.15,273.24,272.93,272.93,15800.0,238.9727,239.0515,238.7803,238.7803,15800.0
2015-03-26 15:00:00,272.9,273.03,272.81,272.94,9200.0,238.754,238.8677,238.6753,238.789,9200.0
2015-03-26 15:05:00,272.96,273.1,272.82,273.1,14800.0,238.8065,238.929,238.684,238.929,14800.0
2015-03-26 15:10:00,273.07,273.11,272.89,272.89,11500.0,238.9027,238.9377,238.7453,238.7453,11500.0
2015-03-26 15:15:00,272.88,273.01,272.85,272.85,12600.0,238.7365,238.8502,238.7103,238.7103,12600.0
2015-03-26 15:20:00,272.84,272.95,272.78,272.84,3800.0,238.7015,238.7978,238.649,238.7015,3800.0
2015-03-26 15:25:00,272.89,273.09,272.89,273.02,14000.0,238.7453,238.9202,238.7453,238.859,14000.0
2015-03-26 15:30:00,273.0,273.28,272.88,273.27,7500.0,238.8415,239.0865,238.7365,239.0777,7500.0
2015-03-26 15:35:00,273.26,273.49,273.11,273.15,16300.0,239.069,239.2702,238.9377,238.9727,16300.0
2015-03-26 15:40:00,273.17,273.2,272.92,273.12,19700.0,238.9902,239.0165,238.7715,238.9465,19700.0
2015-03-26 15:45:00,273.1,273.26,273.06,273.14,18800.0,238.929,239.069,238.894,238.964,18800.0
2015-03-26 15:50:00,273.19,273.29,273.08,273.11,39700.0,239.0077,239.0952,238.9115,238.9377,39700.0
2015-03-26 15:55:00,273.08,273.12,272.97,273.06,87000.0,238.9115,238.9465,238.8152,238.894,87000.0
2015-03-27 09:30:00,272.99,273.49,272.83,273.33,28400.0,238.8327,239.2702,238.6928,239.1302,28400.0
2015-03-27 09:35:00,273.37,273.41,273.05,273.25,8400.0,239.1652,239.2002,238.8852,239.0602,8400.0
2015-03-27 09:40:00,273.14,273.27,272.98,273.18,2200.0,238.964,239.0777,238.824,238.999,2200.0
2015-03-27 09:45:00,273.17,273.39,273.0,273.35,7100.0,238.9902,239.1827,238.8415,239.1477,7100.0
2015-03-27 09:50:00,273.36,273.62,273.17,273.58,8600.0,239.1565,239.3839,238.9902,239.3489,8600.0
2015-03-27 09:55:00,273.56,273.71,273.53,273.7,6000.0,239.3314,239.4627,239.3052,239.4539,6000.0
2015-03-27 10:00:00,273.69,273.96,273.59,273.96,5900.0,239.4452,239.6814,239.3577,239.6814,5900.0
2015-03-27 10:05:00,273.96,273.97,273.38,273.44,9200.0,239.6814,239.6901,239.1739,239.2264,9200.0
2015-03-27 10:10:00,273.4,273.51,272.7,272.9,11300.0,239.1914,239.2877,238.579,238.754,11300.0
2015-03-27 10:15:00,272.93,272.93,272.47,272.67,2700.0,238.7803,238.7803,238.3778,238.5528,2700.0
2015-03-27 10:20:00,272.88,273.15,272.73,273.14,4700.0,238.7365,238.9727,238.6053,238.964,4700.0
2015-03-27 10:25:00,273.08,273.14,272.95,273.05,3600.0,238.9115,238.964,238.7978,238.8852,3600.0
2015-03-27 10:30:00,273.01,273.01,272.68,272.68,3700.0,238.8502,238.8502,238.5615,238.5615,3700.0
2015-03-27 10:35:00,272.69,273.26,272.69,273.24,18700.0,238.5703,239.069,238.5703,239.0515,18700.0
2015-03-27 10:40:00,273.38,273.39,273.25,273.3,4500.0,239.1739,239.1827,239.0602,239.104,4500.0
2015-03-27 10:45:00,273.31,273.4,273.18,273.33,1800.0,239.1127,239.1914,238.999,239.1302,1800.0
2015-03-27 10:50:00,273.31,273.39,273.19,273.29,5400.0,239.1127,239.1827,239.0077,239.0952,5400.0
2015-03-27 10:55:00,273.25,273.55,273.25,273.54,1700.0,239.0602,239.3227,239.0602,239.3139,1700.0
2015-03-27 11:00:00,273.53,273.54,273.42,273.44,9400.0,239.3052,239.3139,239.2089,239.2264,9400.0
2015-03-27 11:05:00,273.47,273.56,273.44,273.46,5100.0,239.2527,239.3314,239.2264,239.2439,5100.0
2015-03-27 11:10:00,273.46,273.59,273.35,273.54,3900.0,239.2439,239.3577,239.1477,239.3139,3900.0
2015-03-27 11:15:00,273.59,273.61,273.31,273.31,23200.0,239.3577,239.3752,239.1127,239.1127,23200.0
2015-03-27 11:20:00,273.3,273.44,273.26,273.31,224000.0,239.104,239.2264,239.069,239.1127,224000.0
2015-03-27 11:25:00,273.29,273.3,272.97,272.99,35000.0,239.0952,239.104,238.8152,238.8327,35000.0
2015-03-27 11:30:00,273.04,273.26,273.04,273.25,11100.0,238.8765,239.069,238.8765,239.0602,11100.0
2015-03-27 11:35:00,273.22,273.25,273.08,273.25,5800.0,239.034,239.0602,238.9115,239.0602,5800.0
2015-03-27 11:40:00,273.2,273.21,273.11,273.21,6200.0,239.0165,239.0252,238.9377,239.0252,6200.0
2015-03-27 11:45:00,273.18,273.3,273.14,273.26,7200.0,238.999,239.104,238.964,239.069,7200.0
2015-03-27 11:50:00,273.25,273.3,272.99,272.99,9200.0,239.0602,239.104,238.8327,238.8327,9200.0
2015-03-27 11:55:00,272.96,273.17,272.81,273.15,13400.0,238.8065,238.9902,238.6753,238.9727,13400.0
2015-03-27 12:00:00,273.2,273.22,273.11,273.19,10400.0,239.0165,239.034,238.9377,239.0077,10400.0
2015-03-27 12:05:00,273.17,273.36,273.14,273.36,15300.0,238.9902,239.1565,238.964,239.1565,15300.0
2015-03-27 12:10:00,273.34,273.43,273.27,273.34,5600.0,239.139,239.2177,239.0777,239.139,5600.0
2015-03-27 12:15:00,273.37,273.37,273.15,273.15,5300.0,239.1652,239.1652,238.9727,238.9727,5300.0
2015-03-27 12:20:00,273.19,273.37,273.17,273.35,3000.0,239.0077,239.1652,238.9902,239.1477,3000.0
2015-03-27 12:25:00,273.35,273.46,273.08,273.19,8600.0,239.1477,239.2439,238.9115,239.0077,8600.0
2015-03-27 12:30:00,273.17,273.55,273.17,273.4,5100.0,238.9902,239.3227,238.9902,239.1914,5100.0
2015-03-27 12:35:00,273.38,273.51,273.33,273.34,5000.0,239.1739,239.2877,239.1302,239.139,5000.0
2015-03-27 12:40:00,273.42,273.53,273.4,273.4,3200.0,239.2089,239.3052,239.1914,239.1914,3200.0
2015-03-27 12:45:00,273.39,273.4,273.31,273.4,4300.0,239.1827,239.1914,239.1127,239.1914,4300.0
2015-03-27 12:50:00,273.38,273.51,273.38,273.48,4500.0,239.1739,239.2877,239.1739,239.2614,4500.0
2015-03-27 12:55:00,273.51,273.69,273.47,273.69,4100.0,239.2877,239.4452,239.2527,239.4452,4100.0
2015-03-27 13:00:00,273.67,273.69,273.54,273.58,6100.0,239.4277,239.4452,239.3139,239.3489,6100.0
2015-03-27 13:05:00,273.6,273.6,273.45,273.49,4700.0,239.3664,239.3664,239.2352,239.2702,4700.0
2015-03-27 13:10:00,273.5,273.55,273.42,273.46,7500.0,239.2789,239.3227,239.2089,239.2439,7500.0
2015-03-27 13:15:00,273.46,273.51,273.36,273.4,3900.0,239.2439,239.2877,239.1565,239.1914,3900.0
2015-03-27 13:20:00,273.42,273.52,273.41,273.51,7900.0,239.2089,239.2964,239.2002,239.2877,7900.0
2015-03-27 13:25:00,273.51,273.66,273.5,273.51,13400.0,239.2877,239.4189,239.2789,239.2877,13400.0
2015-03-27 13:30:00,273.5,273.67,273.5,273.67,4900.0,239.2789,239.4277,239.2789,239.4277,4900.0
2015-03-27 13:35:00,273.65,273.71,273.57,273.62,5800.0,239.4102,239.4627,239.3402,239.3839,5800.0
2015-03-27 13:40:00,273.63,273.71,273.51,273.53,5600.0,239.3927,239.4627,239.2877,239.3052,5600.0
2015-03-27 13:45:00,273.54,273.57,273.4,273.46,2600.0,239.3139,239.3402,239.1914,239.2439,2600.0
2015-03-27 13:50:00,273.47,273.62,273.47,273.57,1900.0,239.2527,239.3839,239.2527,239.3402,1900.0
2015-03-27 13:55:00,273.62,273.81,273.62,273.71,9100.0,239.3839,239.5501,239.3839,239.4627,9100.0
2015-03-27 14:00:00,273.69,273.84,273.68,273.84,3400.0,239.4452,239.5764,239.4364,239.5764,3400.0
2015-03-27 14:05:00,273.75,273.77,273.59,273.69,11400.0,239.4977,239.5152,239.3577,239.4452,11400.0
2015-03-27 14:10:00,273.73,273.85,273.67,273.7,8100.0,239.4802,239.5851,239.4277,239.4539,8100.0
2015-03-27 14:15:00,273.7,273.75,273.56,273.6,4600.0,239.4539,239.4977,239.3314,239.3664,4600.0
2015-03-27 14:20:00,273.59,273.81,273.58,273.78,2900.0,239.3577,239.5501,239.3489,239.5239,2900.0
2015-03-27 14:25:00,273.78,273.85,273.73,273.77,21400.0,239.5239,239.5851,239.4802,239.5152,21400.0
2015-03-27 14:30:00,273.74,273.78,273.71,273.77,12200.0,239.4889,239.5239,239.4627,239.5152,12200.0
2015-03-27 14:35:00,273.78,273.79,273.65,273.65,4100.0,239.5239,239.5326,239.4102,239.4102,4100.0
2015-03-27 14:40:00,273.64,273.83,273.64,273.79,4600.0,239.4014,239.5676,239.4014,239.5326,4600.0
2015-03-27 14:45:00,273.81,273.81,273.69,273.74,3900.0,239.5501,239.5501,239.4452,239.4889,3900.0
2015-03-27 14:50:00,273.76,273.82,273.76,273.82,8500.0,239.5064,239.5589,239.5064,239.5589,8500.0
2015-03-27 14:55:00,273.81,273.86,273.77,273.86,4500.0,239.5501,239.5939,239.5152,239.5939,4500.0
2015-03-27 15:00:00,273.85,274.03,273.85,273.97,7200.0,239.5851,239.7426,239.5851,239.6901,7200.0
2015-03-27 15:05:00,274.0,274.09,273.9,273.95,5300.0,239.7164,239.7951,239.6289,239.6726,5300.0
2015-03-27 15:10:00,273.96,273.99,273.92,273.98,3900.0,239.6814,239.7076,239.6464,239.6989,3900.0
2015-03-27 15:15:00,274.0,274.0,273.83,273.88,6600.0,239.7164,239.7164,239.5676,239.6114,6600.0
2015-03-27 15:20:00,273.84,273.97,273.82,273.89,3900.0,239.5764,239.6901,239.5589,239.6201,3900.0
2015-03-27 15:25:00,273.87,273.91,273.84,273.88,3900.0,239.6026,239.6376,239.5764,239.6114,3900.0
2015-03-27 15:30:00,273.87,274.23,273.85,274.21,18700.0,239.6026,239.9176,239.5851,239.9001,18700.0
2015-03-27 15:35:00,274.21,274.33,273.99,274.32,16100.0,239.9001,240.0051,239.7076,239.9963,16100.0
2015-03-27 15:40:00,274.31,274.43,274.27,274.36,19700.0,239.9876,240.0926,239.9526,240.0313,19700.0
2015-03-27 15:45:00,274.37,274.37,273.99,274.14,15400.0,240.0401,240.0401,239.7076,239.8389,15400.0
2015-03-27 15:50:00,274.14,274.38,274.13,274.36,18000.0,239.8389,240.0488,239.8301,240.0313,18000.0
2015-03-27 15:55:00,274.37,274.43,274.2,274.23,65900.0,240.0401,240.0926,239.8913,239.9176,65900.0
2015-03-30 09:30:00,275.87,276.57,275.82,276.26,23100.0,241.3524,241.9648,241.3086,241.6936,23100.0
2015-03-30 09:35:00,276.3,276.46,276.08,276.44,6000.0,241.7286,241.8686,241.5361,241.8511,6000.0
2015-03-30 09:40:00,276.45,276.78,276.33,276.63,14400.0,241.8598,242.1485,241.7548,242.0173,14400.0
2015-03-30 09:45:00,276.7,276.94,276.7,276.85,16800.0,242.0785,242.2885,242.0785,242.2098,16800.0
2015-03-30 09:50:00,276.88,277.13,276.88,276.9,5100.0,242.236,242.4547,242.236,242.2535,5100.0
2015-03-30 09:55:00,276.9,277.01,276.9,276.96,5400.0,242.2535,242.3498,242.2535,242.306,5400.0
2015-03-30 10:00:00,276.96,277.36,276.96,277.19,6900.0,242.306,242.656,242.306,242.5072,6900.0
2015-03-30 10:05:00,277.18,277.2,276.91,276.99,5100.0,242.4985,242.516,242.2623,242.3323,5100.0
2015-03-30 10:10:00,276.98,277.06,276.93,277.0,13700.0,242.3235,242.3935,242.2798,242.341,13700.0
2015-03-30 10:15:00,276.95,277.01,276.84,276.84,4800.0,242.2973,242.3498,242.201,242.201,4800.0
2015-03-30 10:20:00,276.87,276.93,276.58,276.7,6500.0,242.2273,242.2798,241.9736,242.0785,6500.0
2015-03-30 10:25:00,276.7,276.84,276.65,276.79,21300.0,242.0785,242.201,242.0348,242.1573,21300.0
2015-03-30 10:30:00,276.8,277.07,276.72,276.88,31200.0,242.166,242.4022,242.096,242.236,31200.0
2015-03-30 10:35:00,276.88,276.93,276.62,276.75,18700.0,242.236,242.2798,242.0086,242.1223,18700.0
2015-03-30 10:40:00,276.73,276.75,276.63,276.63,4000.0,242.1048,242.1223,242.0173,242.0173,4000.0
2015-03-30 10:45:00,276.69,276.93,276.69,276.93,26500.0,242.0698,242.2798,242.0698,242.2798,26500.0
2015-03-30 10:50:00,276.95,277.1,276.94,277.09,7500.0,242.2973,242.4285,242.2885,242.4197,7500.0
2015-03-30 10:55:00,277.09,277.09,276.97,277.04,5300.0,242.4197,242.4197,242.3148,242.376,5300.0
2015-03-30 11:00:00,277.02,277.07,276.89,276.89,6200.0,242.3585,242.4022,242.2448,242.2448,6200.0
2015-03-30 11:05:00,276.88,276.92,276.84,276.85,1900.0,242.236,242.271,242.201,242.2098,1900.0
2015-03-30 11:10:00,276.86,276.99,276.77,276.98,8400.0,242.2185,242.3323,242.1398,242.3235,8400.0
2015-03-30 11:15:00,277.01,277.09,276.98,276.99,8000.0,242.3498,242.4197,242.3235,242.3323,8000.0
2015-03-30 11:20:00,276.99,277.02,276.87,276.92,10500.0,242.3323,242.3585,242.2273,242.271,10500.0
2015-03-30 11:25:00,276.9,277.05,276.89,277.05,24800.0,242.2535,242.3847,242.2448,242.3847,24800.0
2015-03-30 11:30:00,277.01,277.05,276.96,277.0,3700.0,242.3498,242.3847,242.306,242.341,3700.0
2015-03-30 11:35:00,276.96,277.01,276.94,277.01,7100.0,242.306,242.3498,242.2885,242.3498,7100.0
2015-03-30 11:40:00,277.03,277.08,276.93,276.97,8500.0,242.3672,242.411,242.2798,242.3148,8500.0
2015-03-30 11:45:00,276.96,277.13,276.96,277.13,3800.0,242.306,242.4547,242.306,242.4547,3800.0
2015-03-30 11:50:00,277.06,277.07,277.01,277.04,3100.0,242.3935,242.4022,242.3498,242.376,3100.0
2015-03-30 11:55:00,277.01,277.13,276.95,277.13,6200.0,242.3498,242.4547,242.2973,242.4547,6200.0
2015-03-30 12:00:00,277.13,277.21,277.04,277.14,3900.0,242.4547,242.5247,242.376,242.4635,3900.0
2015-03-30 12:05:00,277.12,277.15,277.06,277.07,28100.0,242.446,242.4722,242.3935,242.4022,28100.0
2015-03-30 12:10:00,277.09,277.37,277.06,277.32,20100.0,242.4197,242.6647,242.3935,242.621,20100.0
2015-03-30 12:15:00,277.36,277.58,277.32,277.45,28300.0,242.656,242.8484,242.621,242.7347,28300.0
2015-03-30 12:20:00,277.53,277.56,277.42,277.48,7100.0,242.8047,242.8309,242.7085,242.7609,7100.0
2015-03-30 12:25:00,277.49,277.51,277.45,277.47,3100.0,242.7697,242.7872,242.7347,242.7522,3100.0
2015-03-30 12:30:00,277.5,277.51,277.4,277.43,4500.0,242.7784,242.7872,242.691,242.7172,4500.0
2015-03-30 12:35:00,277.44,277.58,277.44,277.54,2600.0,242.7259,242.8484,242.7259,242.8134,2600.0
2015-03-30 12:40:00,277.58,277.72,277.58,277.66,5800.0,242.8484,242.9709,242.8484,242.9184,5800.0
2015-03-30 12:45:00,277.67,277.77,277.67,277.73,8300.0,242.9272,243.0147,242.9272,242.9797,8300.0
2015-03-30 12:50:00,277.76,277.79,277.73,277.79,4100.0,243.0059,243.0322,242.9797,243.0322,4100.0
2015-03-30 12:55:00,277.77,277.87,277.71,277.84,2000.0,243.0147,243.1021,242.9622,243.0759,2000.0
2015-03-30 13:00:00,277.85,277.95,277.84,277.9,5600.0,243.0846,243.1721,243.0759,243.1284,5600.0
2015-03-30 13:05:00,277.91,278.09,277.91,278.07,4400.0,243.1371,243.2946,243.1371,243.2771,4400.0
2015-03-30 13:10:00,278.07,278.09,277.98,278.0,4400.0,243.2771,243.2946,243.1984,243.2159,4400.0
2015-03-30 13:15:00,277.99,278.04,277.98,278.02,3500.0,243.2071,243.2509,243.1984,243.2334,3500.0
2015-03-30 13:20:00,278.03,278.19,278.02,278.17,13100.0,243.2421,243.3821,243.2334,243.3646,13100.0
2015-03-30 13:25:00,278.18,278.21,278.11,278.19,12800.0,243.3734,243.3996,243.3121,243.3821,12800.0
2015-03-30 13:30:00,278.22,278.3,278.17,278.3,14300.0,243.4084,243.4783,243.3646,243.4783,14300.0
2015-03-30 13:35:00,278.3,278.37,278.18,278.18,15400.0,243.4783,243.5396,243.3734,243.3734,15400.0
2015-03-30 13:40:00,278.22,278.22,278.17,278.21,3200.0,243.4084,243.4084,243.3646,243.3996,3200.0
2015-03-30 13:45:00,278.17,278.17,278.11,278.12,4700.0,243.3646,243.3646,243.3121,243.3209,4700.0
2015-03-30 13:50:00,278.1,278.14,277.97,278.1,5000.0,243.3034,243.3384,243.1896,243.3034,5000.0
2015-03-30 13:55:00,278.08,278.21,278.08,278.18,3200.0,243.2859,243.3996,243.2859,243.3734,3200.0
2015-03-30 14:00:00,278.23,278.29,278.23,278.28,8200.0,243.4171,243.4696,243.4171,243.4608,8200.0
2015-03-30 14:05:00,278.28,278.4,278.25,278.25,7500.0,243.4608,243.5658,243.4346,243.4346,7500.0
2015-03-30 14:10:00,278.25,278.36,278.23,278.36,6500.0,243.4346,243.5308,243.4171,243.5308,6500.0
2015-03-30 14:15:00,278.37,278.46,278.34,278.34,7100.0,243.5396,243.6183,243.5133,243.5133,7100.0
2015-03-30 14:20:00,278.32,278.42,278.32,278.4,2200.0,243.4958,243.5833,243.4958,243.5658,2200.0
2015-03-30 14:25:00,278.38,278.39,278.26,278.27,7100.0,243.5483,243.5571,243.4433,243.4521,7100.0
2015-03-30 14:30:00,278.3,278.41,278.26,278.31,2400.0,243.4783,243.5746,243.4433,243.4871,2400.0
2015-03-30 14:35:00,278.31,278.39,278.29,278.39,16700.0,243.4871,243.5571,243.4696,243.5571,16700.0
2015-03-30 14:40:00,278.41,278.47,278.32,278.41,10100.0,243.5746,243.6271,243.4958,243.5746,10100.0
2015-03-30 14:45:00,278.4,278.5,278.34,278.5,28800.0,243.5658,243.6533,243.5133,243.6533,28800.0
2015-03-30 14:50:00,278.5,278.52,278.43,278.44,6000.0,243.6533,243.6708,243.5921,243.6008,6000.0
2015-03-30 14:55:00,278.46,278.59,278.46,278.59,11500.0,243.6183,243.7321,243.6183,243.7321,11500.0
2015-03-30 15:00:00,278.6,278.6,278.4,278.41,26200.0,243.7408,243.7408,243.5658,243.5746,26200.0
2015-03-30 15:05:00,278.38,278.45,278.37,278.41,24100.0,243.5483,243.6096,243.5396,243.5746,24100.0
2015-03-30 15:10:00,278.44,278.48,278.35,278.35,42000.0,243.6008,243.6358,243.5221,243.5221,42000.0
2015-03-30 15:15:00,278.41,278.48,278.3,278.48,10100.0,243.5746,243.6358,243.4783,243.6358,10100.0
2015-03-30 15:20:00,278.46,278.46,278.19,278.2,11700.0,243.6183,243.6183,243.3821,243.3909,11700.0
2015-03-30 15:25:00,278.21,278.23,278.12,278.23,12900.0,243.3996,243.4171,243.3209,243.4171,12900.0
2015-03-30 15:30:00,278.23,278.28,278.13,278.27,10200.0,243.4171,243.4608,243.3296,243.4521,10200.0
2015-03-30 15:35:00,278.3,278.45,278.28,278.39,11800.0,243.4783,243.6096,243.4608,243.5571,11800.0
2015-03-30 15:40:00,278.39,278.52,278.3,278.47,22400.0,243.5571,243.6708,243.4783,243.6271,22400.0
2015-03-30 15:45:00,278.46,278.48,278.3,278.32,14500.0,243.6183,243.6358,243.4783,243.4958,14500.0
2015-03-30 15:50:00,278.33,278.38,278.19,278.23,66900.0,243.5046,243.5483,243.3821,243.4171,66900.0
2015-03-30 15:55:00,278.24,278.27,278.14,278.14,123200.0,243.4259,243.4521,243.3384,243.3384,123200.0
2015-03-31 09:30:00,277.0,277.27,276.52,276.85,29000.0,242.341,242.5772,241.9211,242.2098,29000.0
2015-03-31 09:35:00,276.88,277.28,276.75,277.25,10600.0,242.236,242.586,242.1223,242.5597,10600.0
2015-03-31 09:40:00,277.29,277.29,276.83,277.06,22600.0,242.5947,242.5947,242.1923,242.3935,22600.0
2015-03-31 09:45:00,277.03,277.31,276.92,277.06,25500.0,242.3672,242.6122,242.271,242.3935,25500.0
2015-03-31 09:50:00,276.91,277.0,276.76,277.0,39200.0,242.2623,242.341,242.131,242.341,39200.0
2015-03-31 09:55:00,277.01,277.3,277.01,277.2,1900.0,242.3498,242.6035,242.3498,242.516,1900.0
2015-03-31 10:00:00,277.16,277.48,277.16,277.41,5100.0,242.481,242.7609,242.481,242.6997,5100.0
2015-03-31 10:05:00,277.47,277.47,277.23,277.4,6900.0,242.7522,242.7522,242.5422,242.691,6900.0
2015-03-31 10:10:00,277.53,277.6,277.26,277.26,5300.0,242.8047,242.8659,242.5685,242.5685,5300.0
2015-03-31 10:15:00,277.34,277.45,277.28,277.45,2800.0,242.6385,242.7347,242.586,242.7347,2800.0
2015-03-31 10:20:00,277.42,277.54,277.4,277.54,11900.0,242.7085,242.8134,242.691,242.8134,11900.0
2015-03-31 10:25:00,277.57,277.63,277.43,277.46,5200.0,242.8397,242.8922,242.7172,242.7434,5200.0
2015-03-31 10:30:00,277.49,277.63,277.44,277.53,4300.0,242.7697,242.8922,242.7259,242.8047,4300.0
2015-03-31 10:35:00,277.53,277.58,277.41,277.44,6500.0,242.8047,242.8484,242.6997,242.7259,6500.0
2015-03-31 10:40:00,277.48,277.57,277.42,277.55,12400.0,242.7609,242.8397,242.7085,242.8222,12400.0
2015-03-31 10:45:00,277.57,277.65,277.55,277.55,5300.0,242.8397,242.9097,242.8222,242.8222,5300.0
2015-03-31 10:50:00,277.58,277.62,277.42,277.43,5300.0,242.8484,242.8834,242.7085,242.7172,5300.0
2015-03-31 10:55:00,277.42,277.5,277.39,277.41,6300.0,242.7085,242.7784,242.6822,242.6997,6300.0
2015-03-31 11:00:00,277.37,277.65,277.37,277.64,6200.0,242.6647,242.9097,242.6647,242.9009,6200.0
2015-03-31 11:05:00,277.61,277.77,277.59,277.74,5700.0,242.8747,243.0147,242.8572,242.9884,5700.0
2015-03-31 11:10:00,277.77,278.0,277.77,277.97,15900.0,243.0147,243.2159,243.0147,243.1896,15900.0
2015-03-31 11:15:00,278.02,278.02,277.87,277.9,4500.0,243.2334,243.2334,243.1021,243.1284,4500.0
2015-03-31 11:20:00,277.95,277.96,277.82,277.87,14500.0,243.1721,243.1809,243.0584,243.1021,14500.0
2015-03-31 11:25:00,277.85,277.86,277.63,277.64,2600.0,243.0846,243.0934,242.8922,242.9009,2600.0
2015-03-31 11:30:00,277.58,277.61,277.29,277.35,14400.0,242.8484,242.8747,242.5947,242.6472,14400.0
2015-03-31 11:35:00,277.24,277.35,277.22,277.34,8000.0,242.551,242.6472,242.5335,242.6385,8000.0
2015-03-31 11:40:00,277.3,277.3,277.01,277.04,7700.0,242.6035,242.6035,242.3498,242.376,7700.0
2015-03-31 11:45:00,277.07,277.25,277.07,277.16,2900.0,242.4022,242.5597,242.4022,242.481,2900.0
2015-03-31 11:50:00,277.21,277.29,277.11,277.11,6800.0,242.5247,242.5947,242.4372,242.4372,6800.0
2015-03-31 11:55:00,277.1,277.14,277.07,277.07,2400.0,242.4285,242.4635,242.4022,242.4022,2400.0
2015-03-31 12:00:00,277.01,277.02,276.81,276.85,13300.0,242.3498,242.3585,242.1748,242.2098,13300.0
2015-03-31 12:05:00,276.88,276.96,276.83,276.88,13000.0,242.236,242.306,242.1923,242.236,13000.0
2015-03-31 12:10:00,276.81,276.87,276.79,276.87,2100.0,242.1748,242.2273,242.1573,242.2273,2100.0
2015-03-31 12:15:00,277.01,277.01,276.92,276.92,2800.0,242.3498,242.3498,242.271,242.271,2800.0
2015-03-31 12:20:00,276.95,277.13,276.95,277.1,2400.0,242.2973,242.4547,242.2973,242.4285,2400.0
2015-03-31 12:25:00,277.09,277.12,277.07,277.12,1800.0,242.4197,242.446,242.4022,242.446,1800.0
2015-03-31 12:30:00,277.12,277.18,277.06,277.18,3000.0,242.446,242.4985,242.3935,242.4985,3000.0
2015-03-31 12:35:00,277.25,277.37,277.25,277.37,4300.0,242.5597,242.6647,242.5597,242.6647,4300.0
2015-03-31 12:40:00,277.38,277.44,277.37,277.41,4300.0,242.6735,242.7259,242.6647,242.6997,4300.0
2015-03-31 12:45:00,277.43,277.46,277.32,277.32,5100.0,242.7172,242.7434,242.621,242.621,5100.0
2015-03-31 12:50:00,277.34,277.38,277.28,277.29,9100.0,242.6385,242.6735,242.586,242.5947,9100.0
2015-03-31 12:55:00,277.29,277.43,277.28,277.39,3100.0,242.5947,242.7172,242.586,242.6822,3100.0
2015-03-31 13:00:00,277.44,277.49,277.37,277.49,11300.0,242.7259,242.7697,242.6647,242.7697,11300.0
2015-03-31 13:05:00,277.5,277.54,277.47,277.51,3800.0,242.7784,242.8134,242.7522,242.7872,3800.0
2015-03-31 13:10:00,277.48,277.48,277.4,277.46,2300.0,242.7609,242.7609,242.691,242.7434,2300.0
2015-03-31 13:15:00,277.51,277.63,277.51,277.63,3800.0,242.7872,242.8922,242.7872,242.8922,3800.0
2015-03-31 13:20:00,277.6,277.6,277.49,277.55,1800.0,242.8659,242.8659,242.7697,242.8222,1800.0
2015-03-31 13:25:00,277.53,277.53,277.45,277.45,1000.0,242.8047,242.8047,242.7347,242.7347,1000.0
2015-03-31 13:30:00,277.43,277.76,277.43,277.74,7300.0,242.7172,243.0059,242.7172,242.9884,7300.0
2015-03-31 13:35:00,277.74,277.74,277.55,277.56,5900.0,242.9884,242.9884,242.8222,242.8309,5900.0
2015-03-31 13:40:00,277.57,277.76,277.57,277.74,3900.0,242.8397,243.0059,242.8397,242.9884,3900.0
2015-03-31 13:45:00,277.73,277.74,277.36,277.39,15300.0,242.9797,242.9884,242.656,242.6822,15300.0
2015-03-31 13:50:00,277.41,277.48,277.38,277.38,10300.0,242.6997,242.7609,242.6735,242.6735,10300.0
2015-03-31 13:55:00,277.36,277.4,277.29,277.3,5700.0,242.656,242.691,242.5947,242.6035,5700.0
2015-03-31 14:00:00,277.36,277.47,277.36,277.44,12500.0,242.656,242.7522,242.656,242.7259,12500.0
2015-03-31 14:05:00,277.45,277.53,277.39,277.44,13500.0,242.7347,242.8047,242.6822,242.7259,13500.0
2015-03-31 14:10:00,277.43,277.52,277.43,277.45,5000.0,242.7172,242.7959,242.7172,242.7347,5000.0
2015-03-31 14:15:00,277.46,277.49,277.39,277.39,3400.0,242.7434,242.7697,242.6822,242.6822,3400.0
2015-03-31 14:20:00,277.38,277.46,277.24,277.46,9700.0,242.6735,242.7434,242.551,242.7434,9700.0
2015-03-31 14:25:00,277.48,277.48,277.32,277.38,8300.0,242.7609,242.7609,242.621,242.6735,8300.0
2015-03-31 14:30:00,277.36,277.37,277.16,277.21,10300.0,242.656,242.6647,242.481,242.5247,10300.0
2015-03-31 14:35:00,277.23,277.41,277.23,277.39,5900.0,242.5422,242.6997,242.5422,242.6822,5900.0
2015-03-31 14:40:00,277.34,277.36,277.27,277.32,3700.0,242.6385,242.656,242.5772,242.621,3700.0
2015-03-31 14:45:00,277.31,277.49,277.3,277.48,12300.0,242.6122,242.7697,242.6035,242.7609,12300.0
2015-03-31 14:50:00,277.5,277.52,277.37,277.4,13800.0,242.7784,242.7959,242.6647,242.691,13800.0
2015-03-31 14:55:00,277.45,277.56,277.45,277.52,24800.0,242.7347,242.8309,242.7347,242.7959,24800.0
2015-03-31 15:00:00,277.5,277.5,277.07,277.12,10900.0,242.7784,242.7784,242.4022,242.446,10900.0
2015-03-31 15:05:00,277.13,277.17,276.95,276.99,15600.0,242.4547,242.4897,242.2973,242.3323,15600.0
2015-03-31 15:10:00,277.0,277.09,276.85,276.88,17200.0,242.341,242.4197,242.2098,242.236,17200.0
2015-03-31 15:15:00,276.86,276.86,276.53,276.54,50200.0,242.2185,242.2185,241.9298,241.9386,50200.0
2015-03-31 15:20:00,276.55,276.68,276.37,276.48,14400.0,241.9473,242.061,241.7898,241.8861,14400.0
2015-03-31 15:25:00,276.48,276.53,276.38,276.53,16500.0,241.8861,241.9298,241.7986,241.9298,16500.0
2015-03-31 15:30:00,276.5,276.5,276.27,276.5,17800.0,241.9036,241.9036,241.7023,241.9036,17800.0
2015-03-31 15:35:00,276.51,276.76,276.51,276.75,7500.0,241.9123,242.131,241.9123,242.1223,7500.0
2015-03-31 15:40:00,276.77,276.87,276.73,276.75,22100.0,242.1398,242.2273,242.1048,242.1223,22100.0
2015-03-31 15:45:00,276.75,277.22,276.74,277.17,23100.0,242.1223,242.5335,242.1135,242.4897,23100.0
2015-03-31 15:50:00,277.14,277.2,277.03,277.07,63600.0,242.4635,242.516,242.3672,242.4022,63600.0
2015-03-31 15:55:00,277.05,277.44,277.05,277.13,128500.0,242.3847,242.7259,242.3847,242.4547,128500.0
2015-04-01 09:30:00,277.16,277.26,276.39,276.62,68100.0,242.481,242.5685,241.8073,242.0086,68100.0
2015-04-01 09:35:00,276.46,276.46,275.28,275.35,15200.0,241.8686,241.8686,240.8362,240.8975,15200.0
2015-04-01 09:40:00,275.28,275.37,274.85,274.94,20100.0,240.8362,240.915,240.46,240.5388,20100.0
2015-04-01 09:45:00,274.94,275.0,274.63,274.67,21700.0,240.5388,240.5912,240.2675,240.3025,21700.0
2015-04-01 09:50:00,274.76,274.77,274.39,274.71,27900.0,240.3813,240.39,240.0576,240.3375,27900.0
2015-04-01 09:55:00,274.59,274.82,274.54,274.8,31200.0,240.2325,240.4338,240.1888,240.4163,31200.0
2015-04-01 10:00:00,274.83,275.1,274.53,275.1,34600.0,240.4425,240.6787,240.1801,240.6787,34600.0
2015-04-01 10:05:00,275.11,275.13,274.76,274.84,13700.0,240.6875,240.705,240.3813,240.4513,13700.0
2015-04-01 10:10:00,274.91,275.2,274.62,274.9,23700.0,240.5125,240.7662,240.2588,240.5038,23700.0
2015-04-01 10:15:00,274.93,275.39,274.86,275.3,17900.0,240.53,240.9325,240.4688,240.8537,17900.0
2015-04-01 10:20:00,275.51,275.65,275.38,275.55,23200.0,241.0374,241.1599,240.9237,241.0724,23200.0
2015-04-01 10:25:00,275.57,275.67,275.39,275.56,11400.0,241.0899,241.1774,240.9325,241.0812,11400.0
2015-04-01 10:30:00,275.57,275.66,275.24,275.28,21000.0,241.0899,241.1687,240.8012,240.8362,21000.0
2015-04-01 10:35:00,275.25,275.29,275.05,275.26,8300.0,240.81,240.845,240.635,240.8187,8300.0
2015-04-01 10:40:00,275.23,275.88,275.22,275.88,17500.0,240.7925,241.3611,240.7837,241.3611,17500.0
2015-04-01 10:45:00,275.93,276.09,275.84,276.09,5800.0,241.4049,241.5449,241.3261,241.5449,5800.0
2015-04-01 10:50:00,276.13,276.5,276.12,276.23,28600.0,241.5799,241.9036,241.5711,241.6673,28600.0
2015-04-01 10:55:00,276.17,276.18,276.04,276.1,8200.0,241.6149,241.6236,241.5011,241.5536,8200.0
2015-04-01 11:00:00,276.13,276.24,276.02,276.12,5000.0,241.5799,241.6761,241.4836,241.5711,5000.0
2015-04-01 11:05:00,276.16,276.28,276.1,276.28,9500.0,241.6061,241.7111,241.5536,241.7111,9500.0
2015-04-01 11:10:00,276.29,276.48,276.21,276.45,19300.0,241.7198,241.8861,241.6499,241.8598,19300.0
2015-04-01 11:15:00,276.48,276.49,276.32,276.37,23900.0,241.8861,241.8948,241.7461,241.7898,23900.0
2015-04-01 11:20:00,276.37,276.42,276.08,276.08,14400.0,241.7898,241.8336,241.5361,241.5361,14400.0
2015-04-01 11:25:00,276.11,276.12,275.86,275.9,21200.0,241.5624,241.5711,241.3436,241.3786,21200.0
2015-04-01 11:30:00,275.9,276.06,275.78,275.78,21700.0,241.3786,241.5186,241.2737,241.2737,21700.0
2015-04-01 11:35:00,275.8,275.9,275.76,275.85,15100.0,241.2912,241.3786,241.2562,241.3349,15100.0
2015-04-01 11:40:00,275.85,275.96,275.77,275.92,23700.0,241.3349,241.4311,241.2649,241.3961,23700.0
2015-04-01 11:45:00,275.92,276.12,275.84,276.04,14200.0,241.3961,241.5711,241.3261,241.5011,14200.0
2015-04-01 11:50:00,276.06,276.07,275.93,275.96,14400.0,241.5186,241.5274,241.4049,241.4311,14400.0
2015-04-01 11:55:00,275.94,275.95,275.46,275.5,21600.0,241.4136,241.4224,240.9937,241.0287,21600.0
2015-04-01 12:00:00,275.53,275.62,275.36,275.37,10100.0,241.0549,241.1337,240.9062,240.915,10100.0
2015-04-01 12:05:00,275.36,275.38,275.14,275.23,11700.0,240.9062,240.9237,240.7137,240.7925,11700.0
2015-04-01 12:10:00,275.37,275.44,274.7,274.98,28400.0,240.915,240.9762,240.3288,240.5738,28400.0
2015-04-01 12:15:00,274.98,275.07,274.88,274.98,15000.0,240.5738,240.6525,240.4863,240.5738,15000.0
2015-04-01 12:20:00,274.98,274.98,274.66,274.77,27200.0,240.5738,240.5738,240.2938,240.39,27200.0
2015-04-01 12:25:00,274.84,275.22,274.84,275.15,11200.0,240.4513,240.7837,240.4513,240.7225,11200.0
2015-04-01 12:30:00,275.13,275.16,274.9,275.09,54400.0,240.705,240.7312,240.5038,240.67,54400.0
2015-04-01 12:35:00,275.04,275.07,274.93,275.05,26200.0,240.6262,240.6525,240.53,240.635,26200.0
2015-04-01 12:40:00,275.04,275.24,275.02,275.17,9600.0,240.6262,240.8012,240.6087,240.74,9600.0
2015-04-01 12:45:00,275.14,275.17,274.9,275.02,6600.0,240.7137,240.74,240.5038,240.6087,6600.0
2015-04-01 12:50:00,275.06,275.4,275.05,275.4,6700.0,240.6437,240.9412,240.635,240.9412,6700.0
2015-04-01 12:55:00,275.37,275.37,275.23,275.24,17600.0,240.915,240.915,240.7925,240.8012,17600.0
2015-04-01 13:00:00,275.21,275.21,274.93,274.95,18900.0,240.775,240.775,240.53,240.5475,18900.0
2015-04-01 13:05:00,274.97,275.16,274.97,275.16,8900.0,240.565,240.7312,240.565,240.7312,8900.0
2015-04-01 13:10:00,275.18,275.34,275.18,275.28,7600.0,240.7487,240.8887,240.7487,240.8362,7600.0
2015-04-01 13:15:00,275.29,275.4,275.26,275.29,25300.0,240.845,240.9412,240.8187,240.845,25300.0
2015-04-01 13:20:00,275.28,275.36,275.18,275.28,20900.0,240.8362,240.9062,240.7487,240.8362,20900.0
2015-04-01 13:25:00,275.26,275.44,275.22,275.44,10700.0,240.8187,240.9762,240.7837,240.9762,10700.0
2015-04-01 13:30:00,275.48,275.6,275.45,275.48,16000.0,241.0112,241.1162,240.9849,241.0112,16000.0
2015-04-01 13:35:00,275.45,275.53,275.43,275.48,8400.0,240.9849,241.0549,240.9674,241.0112,8400.0
2015-04-01 13:40:00,275.55,275.83,275.55,275.69,22300.0,241.0724,241.3174,241.0724,241.1949,22300.0
2015-04-01 13:45:00,275.71,276.03,275.68,275.95,30000.0,241.2124,241.4924,241.1862,241.4224,30000.0
2015-04-01 13:50:00,276.03,276.03,275.86,275.92,15600.0,241.4924,241.4924,241.3436,241.3961,15600.0
2015-04-01 13:55:00,275.93,276.06,275.78,275.8,24100.0,241.4049,241.5186,241.2737,241.2912,24100.0
2015-04-01 14:00:00,275.85,275.87,275.74,275.75,7700.0,241.3349,241.3524,241.2387,241.2474,7700.0
2015-04-01 14:05:00,275.76,275.94,275.76,275.86,21700.0,241.2562,241.4136,241.2562,241.3436,21700.0
2015-04-01 14:10:00,275.88,275.92,275.47,275.49,11600.0,241.3611,241.3961,241.0024,241.0199,11600.0
2015-04-01 14:15:00,275.51,275.51,275.37,275.46,12100.0,241.0374,241.0374,240.915,240.9937,12100.0
2015-04-01 14:20:00,275.48,275.71,275.44,275.69,10200.0,241.0112,241.2124,240.9762,241.1949,10200.0
2015-04-01 14:25:00,275.7,275.7,275.5,275.53,45500.0,241.2037,241.2037,241.0287,241.0549,45500.0
2015-04-01 14:30:00,275.49,275.49,275.26,275.36,11100.0,241.0199,241.0199,240.8187,240.9062,11100.0
2015-04-01 14:35:00,275.39,275.4,275.13,275.24,11700.0,240.9325,240.9412,240.705,240.8012,11700.0
2015-04-01 14:40:00,275.23,275.25,275.11,275.13,13700.0,240.7925,240.81,240.6875,240.705,13700.0
2015-04-01 14:45:00,275.16,275.56,275.12,275.52,41400.0,240.7312,241.0812,240.6962,241.0462,41400.0
2015-04-01 14:50:00,275.57,275.58,275.45,275.51,19100.0,241.0899,241.0987,240.9849,241.0374,19100.0
2015-04-01 14:55:00,275.55,275.56,275.45,275.48,6300.0,241.0724,241.0812,240.9849,241.0112,6300.0
2015-04-01 15:00:00,275.48,275.49,275.33,275.44,38300.0,241.0112,241.0199,240.88,240.9762,38300.0
2015-04-01 15:05:00,275.44,275.44,275.07,275.12,53400.0,240.9762,240.9762,240.6525,240.6962,53400.0
2015-04-01 15:10:00,275.12,275.28,275.11,275.21,14800.0,240.6962,240.8362,240.6875,240.775,14800.0
2015-04-01 15:15:00,275.25,275.32,275.18,275.21,54300.0,240.81,240.8712,240.7487,240.775,54300.0
2015-04-01 15:20:00,275.21,275.54,275.21,275.5,22700.0,240.775,241.0637,240.775,241.0287,22700.0
2015-04-01 15:25:00,275.46,275.51,275.41,275.43,18100.0,240.9937,241.0374,240.9499,240.9674,18100.0
2015-04-01 15:30:00,275.43,275.58,275.38,275.55,33500.0,240.9674,241.0987,240.9237,241.0724,33500.0
2015-04-01 15:35:00,275.58,275.94,275.56,275.66,26600.0,241.0987,241.4136,241.0812,241.1687,26600.0
2015-04-01 15:40:00,275.69,275.7,275.29,275.42,34600.0,241.1949,241.2037,240.845,240.9587,34600.0
2015-04-01 15:45:00,275.42,275.84,275.42,275.74,35700.0,240.9587,241.3261,240.9587,241.2387,35700.0
2015-04-01 15:50:00,275.77,275.91,275.77,275.82,40200.0,241.2649,241.3874,241.2649,241.3086,40200.0
2015-04-01 15:55:00,275.82,276.27,275.82,276.25,77700.0,241.3086,241.7023,241.3086,241.6848,77700.0
2015-04-02 09:30:00,276.13,276.79,275.99,276.76,54300.0,241.5799,242.1573,241.4574,242.131,54300.0
2015-04-02 09:35:00,276.95,277.0,276.31,276.31,12600.0,242.2973,242.341,241.7373,241.7373,12600.0
2015-04-02 09:40:00,276.38,276.86,276.38,276.85,10100.0,241.7986,242.2185,241.7986,242.2098,10100.0
2015-04-02 09:45:00,276.73,277.36,276.73,277.36,5900.0,242.1048,242.656,242.1048,242.656,5900.0
2015-04-02 09:50:00,277.47,278.14,277.47,278.13,10400.0,242.7522,243.3384,242.7522,243.3296,10400.0
2015-04-02 09:55:00,278.12,278.21,277.96,277.99,11900.0,243.3209,243.3996,243.1809,243.2071,11900.0
2015-04-02 10:00:00,278.04,278.42,278.04,278.24,37100.0,243.2509,243.5833,243.2509,243.4259,37100.0
2015-04-02 10:05:00,278.32,278.32,278.07,278.1,25500.0,243.4958,243.4958,243.2771,243.3034,25500.0
2015-04-02 10:10:00,278.16,278.2,277.99,278.12,15300.0,243.3559,243.3909,243.2071,243.3209,15300.0
2015-04-02 10:15:00,278.08,278.23,277.94,278.23,7500.0,243.2859,243.4171,243.1634,243.4171,7500.0
2015-04-02 10:20:00,278.23,278.37,277.95,277.95,13900.0,243.4171,243.5396,243.1721,243.1721,13900.0
2015-04-02 10:25:00,277.92,278.0,277.85,277.86,10100.0,243.1459,243.2159,243.0846,243.0934,10100.0
2015-04-02 10:30:00,277.84,277.88,277.67,277.8,12800.0,243.0759,243.1109,242.9272,243.0409,12800.0
2015-04-02 10:35:00,277.79,278.0,277.73,277.91,6800.0,243.0322,243.2159,242.9797,243.1371,6800.0
2015-04-02 10:40:00,277.91,278.09,277.65,277.7,41000.0,243.1371,243.2946,242.9097,242.9534,41000.0
2015-04-02 10:45:00,277.66,277.89,277.66,277.84,17000.0,242.9184,243.1196,242.9184,243.0759,17000.0
2015-04-02 10:50:00,277.89,277.89,277.71,277.77,9800.0,243.1196,243.1196,242.9622,243.0147,9800.0
2015-04-02 10:55:00,277.79,277.84,277.69,277.69,11600.0,243.0322,243.0759,242.9447,242.9447,11600.0
2015-04-02 11:00:00,277.72,278.04,277.61,278.03,17600.0,242.9709,243.2509,242.8747,243.2421,17600.0
2015-04-02 11:05:00,278.03,278.03,277.79,277.81,5900.0,243.2421,243.2421,243.0322,243.0497,5900.0
2015-04-02 11:10:00,277.81,277.83,277.68,277.69,4400.0,243.0497,243.0672,242.9359,242.9447,4400.0
2015-04-02 11:15:00,277.68,277.79,277.64,277.76,5800.0,242.9359,243.0322,242.9009,243.0059,5800.0
2015-04-02 11:20:00,277.76,277.81,277.72,277.81,8800.0,243.0059,243.0497,242.9709,243.0497,8800.0
2015-04-02 11:25:00,277.82,277.86,277.61,277.61,7000.0,243.0584,243.0934,242.8747,242.8747,7000.0
2015-04-02 11:30:00,277.63,277.7,277.61,277.69,10900.0,242.8922,242.9534,242.8747,242.9447,10900.0
2015-04-02 11:35:00,277.74,277.74,277.54,277.62,22600.0,242.9884,242.9884,242.8134,242.8834,22600.0
2015-04-02 11:40:00,277.62,277.64,277.38,277.52,16000.0,242.8834,242.9009,242.6735,242.7959,16000.0
2015-04-02 11:45:00,277.52,277.57,277.42,277.55,6500.0,242.7959,242.8397,242.7085,242.8222,6500.0
2015-04-02 11:50:00,277.52,277.67,277.23,277.31,9500.0,242.7959,242.9272,242.5422,242.6122,9500.0
2015-04-02 11:55:00,277.25,277.39,277.2,277.39,7100.0,242.5597,242.6822,242.516,242.6822,7100.0
2015-04-02 12:00:00,277.34,277.34,276.95,276.95,5700.0,242.6385,242.6385,242.2973,242.2973,5700.0
2015-04-02 12:05:00,276.96,276.96,276.82,276.95,3300.0,242.306,242.306,242.1835,242.2973,3300.0
2015-04-02 12:10:00,276.93,277.11,276.93,276.99,3800.0,242.2798,242.4372,242.2798,242.3323,3800.0
2015-04-02 12:15:00,276.93,277.15,276.9,277.12,5200.0,242.2798,242.4722,242.2535,242.446,5200.0
2015-04-02 12:20:00,277.13,277.25,277.13,277.2,5400.0,242.4547,242.5597,242.4547,242.516,5400.0
2015-04-02 12:25:00,277.23,277.34,277.21,277.21,8300.0,242.5422,242.6385,242.5247,242.5247,8300.0
2015-04-02 12:30:00,277.25,277.34,277.22,277.27,8300.0,242.5597,242.6385,242.5335,242.5772,8300.0
2015-04-02 12:35:00,277.23,277.35,277.21,277.32,3000.0,242.5422,242.6472,242.5247,242.621,3000.0
2015-04-02 12:40:00,277.33,277.43,277.27,277.41,10200.0,242.6297,242.7172,242.5772,242.6997,10200.0
2015-04-02 12:45:00,277.43,277.44,277.25,277.28,8100.0,242.7172,242.7259,242.5597,242.586,8100.0
2015-04-02 12:50:00,277.3,277.32,277.22,277.32,8400.0,242.6035,242.621,242.5335,242.621,8400.0
2015-04-02 12:55:00,277.32,277.33,277.18,277.18,6800.0,242.621,242.6297,242.4985,242.4985,6800.0
2015-04-02 13:00:00,277.2,277.2,277.01,277.09,5100.0,242.516,242.516,242.3498,242.4197,5100.0
2015-04-02 13:05:00,277.1,277.15,277.03,277.1,12800.0,242.4285,242.4722,242.3672,242.4285,12800.0
2015-04-02 13:10:00,277.14,277.34,277.14,277.34,9000.0,242.4635,242.6385,242.4635,242.6385,9000.0
2015-04-02 13:15:00,277.38,277.51,277.38,277.46,6000.0,242.6735,242.7872,242.6735,242.7434,6000.0
2015-04-02 13:20:00,277.52,277.59,277.44,277.45,6800.0,242.7959,242.8572,242.7259,242.7347,6800.0
2015-04-02 13:25:00,277.46,277.47,277.34,277.38,2300.0,242.7434,242.7522,242.6385,242.6735,2300.0
2015-04-02 13:30:00,277.39,277.41,277.32,277.38,32300.0,242.6822,242.6997,242.621,242.6735,32300.0
2015-04-02 13:35:00,277.38,277.38,277.23,277.26,3800.0,242.6735,242.6735,242.5422,242.5685,3800.0
2015-04-02 13:40:00,277.26,277.29,277.02,277.06,6200.0,242.5685,242.5947,242.3585,242.3935,6200.0
2015-04-02 13:45:00,277.07,277.19,277.03,277.19,5600.0,242.4022,242.5072,242.3672,242.5072,5600.0
2015-04-02 13:50:00,277.22,277.34,277.18,277.32,4900.0,242.5335,242.6385,242.4985,242.621,4900.0
2015-04-02 13:55:00,277.3,277.3,277.18,277.22,3700.0,242.6035,242.6035,242.4985,242.5335,3700.0
2015-04-02 14:00:00,277.21,277.26,277.12,277.14,4800.0,242.5247,242.5685,242.446,242.4635,4800.0
2015-04-02 14:05:00,277.15,277.27,277.1,277.19,11000.0,242.4722,242.5772,242.4285,242.5072,11000.0
2015-04-02 14:10:00,277.17,277.29,277.16,277.27,6800.0,242.4897,242.5947,242.481,242.5772,6800.0
2015-04-02 14:15:00,277.27,277.57,277.26,277.56,11000.0,242.5772,242.8397,242.5685,242.8309,11000.0
2015-04-02 14:20:00,277.54,277.55,277.29,277.34,5100.0,242.8134,242.8222,242.5947,242.6385,5100.0
2015-04-02 14:25:00,277.32,277.39,277.25,277.27,5500.0,242.621,242.6822,242.5597,242.5772,5500.0
2015-04-02 14:30:00,277.26,277.29,277.18,277.26,4100.0,242.5685,242.5947,242.4985,242.5685,4100.0
2015-04-02 14:35:00,277.34,277.36,277.16,277.17,5700.0,242.6385,242.656,242.481,242.4897,5700.0
2015-04-02 14:40:00,277.14,277.17,276.82,276.85,6400.0,242.4635,242.4897,242.1835,242.2098,6400.0
2015-04-02 14:45:00,276.85,276.93,276.72,276.92,5000.0,242.2098,242.2798,242.096,242.271,5000.0
2015-04-02 14:50:00,276.88,276.9,276.77,276.82,7800.0,242.236,242.2535,242.1398,242.1835,7800.0
2015-04-02 14:55:00,276.89,277.02,276.86,276.93,118400.0,242.2448,242.3585,242.2185,242.2798,118400.0
2015-04-02 15:00:00,276.92,277.08,276.91,277.06,13700.0,242.271,242.411,242.2623,242.3935,13700.0
2015-04-02 15:05:00,277.06,277.16,277.0,277.15,17100.0,242.3935,242.481,242.341,242.4722,17100.0
2015-04-02 15:10:00,277.15,277.17,276.97,277.01,11800.0,242.4722,242.4897,242.3148,242.3498,11800.0
2015-04-02 15:15:00,276.98,277.02,276.88,276.88,10500.0,242.3235,242.3585,242.236,242.236,10500.0
2015-04-02 15:20:00,276.89,276.92,276.85,276.91,4800.0,242.2448,242.271,242.2098,242.2623,4800.0
2015-04-02 15:25:00,276.93,277.08,276.93,277.08,15000.0,242.2798,242.411,242.2798,242.411,15000.0
2015-04-02 15:30:00,277.05,277.09,276.98,277.01,14000.0,242.3847,242.4197,242.3235,242.3498,14000.0
2015-04-02 15:35:00,277.02,277.32,277.02,277.26,42500.0,242.3585,242.621,242.3585,242.5685,42500.0
2015-04-02 15:40:00,277.24,277.24,277.13,277.16,21700.0,242.551,242.551,242.4547,242.481,21700.0
2015-04-02 15:45:00,277.18,277.42,277.16,277.42,73100.0,242.4985,242.7085,242.481,242.7085,73100.0
2015-04-02 15:50:00,277.43,277.45,277.21,277.25,42500.0,242.7172,242.7347,242.5247,242.5597,42500.0
2015-04-02 15:55:00,277.23,277.46,277.17,277.23,110000.0,242.5422,242.7434,242.4897,242.5422,110000.0
2015-04-06 09:30:00,275.91,276.42,275.76,276.31,45000.0,241.3874,241.8336,241.2562,241.7373,45000.0
2015-04-06 09:35:00,276.41,277.09,276.39,277.09,26900.0,241.8248,242.4197,241.8073,242.4197,26900.0
2015-04-06 09:40:00,277.19,277.62,277.18,277.59,15000.0,242.5072,242.8834,242.4985,242.8572,15000.0
2015-04-06 09:45:00,277.67,278.22,277.65,278.21,13400.0,242.9272,243.4084,242.9097,243.3996,13400.0
2015-04-06 09:50:00,278.2,278.36,277.88,277.96,22000.0,243.3909,243.5308,243.1109,243.1809,22000.0
2015-04-06 09:55:00,277.96,278.21,277.86,278.0,20300.0,243.1809,243.3996,243.0934,243.2159,20300.0
2015-04-06 10:00:00,278.02,278.22,277.9,277.9,5300.0,243.2334,243.4084,243.1284,243.1284,5300.0
2015-04-06 10:05:00,277.91,278.32,277.91,277.95,15000.0,243.1371,243.4958,243.1371,243.1721,15000.0
2015-04-06 10:10:00,277.95,278.05,277.89,277.93,3300.0,243.1721,243.2596,243.1196,243.1546,3300.0
2015-04-06 10:15:00,277.92,278.28,277.92,278.12,10400.0,243.1459,243.4608,243.1459,243.3209,10400.0
2015-04-06 10:20:00,278.17,278.73,278.16,278.72,39600.0,243.3646,243.8545,243.3559,243.8458,39600.0
2015-04-06 10:25:00,278.64,278.82,278.44,278.79,4900.0,243.7758,243.9333,243.6008,243.907,4900.0
2015-04-06 10:30:00,278.78,279.0,278.64,278.67,5900.0,243.8983,244.0908,243.7758,243.802,5900.0
2015-04-06 10:35:00,278.59,278.71,278.55,278.6,3900.0,243.7321,243.837,243.6971,243.7408,3900.0
2015-04-06 10:40:00,278.6,278.74,278.49,278.6,47200.0,243.7408,243.8633,243.6446,243.7408,47200.0
2015-04-06 10:45:00,278.57,278.83,278.46,278.51,77700.0,243.7146,243.942,243.6183,243.6621,77700.0
2015-04-06 10:50:00,278.53,278.59,278.43,278.56,42000.0,243.6796,243.7321,243.5921,243.7058,42000.0
2015-04-06 10:55:00,278.63,278.75,278.57,278.65,6200.0,243.7671,243.872,243.7146,243.7846,6200.0
2015-04-06 11:00:00,278.72,278.94,278.69,278.75,8500.0,243.8458,244.0383,243.8195,243.872,8500.0
2015-04-06 11:05:00,278.78,278.89,278.73,278.85,9900.0,243.8983,243.9945,243.8545,243.9595,9900.0
2015-04-06 11:10:00,278.9,278.92,278.73,278.79,10100.0,244.0033,244.0208,243.8545,243.907,10100.0
2015-04-06 11:15:00,278.8,278.91,278.76,278.84,6400.0,243.9158,244.012,243.8808,243.9508,6400.0
2015-04-06 11:20:00,278.82,278.87,278.67,278.78,17700.0,243.9333,243.977,243.802,243.8983,17700.0
2015-04-06 11:25:00,278.78,278.81,278.71,278.81,4600.0,243.8983,243.9245,243.837,243.9245,4600.0
2015-04-06 11:30:00,278.77,278.81,278.71,278.79,11300.0,243.8895,243.9245,243.837,243.907,11300.0
2015-04-06 11:35:00,278.78,278.85,278.73,278.82,10000.0,243.8983,243.9595,243.8545,243.9333,10000.0
2015-04-06 11:40:00,278.84,279.0,278.82,278.9,17400.0,243.9508,244.0908,243.9333,244.0033,17400.0
2015-04-06 11:45:00,278.89,279.0,278.87,278.88,6600.0,243.9945,244.0908,243.977,243.9858,6600.0
2015-04-06 11:50:00,278.83,279.0,278.83,278.93,4200.0,243.942,244.0908,243.942,244.0295,4200.0
2015-04-06 11:55:00,278.93,279.06,278.89,278.99,28500.0,244.0295,244.1433,243.9945,244.082,28500.0
2015-04-06 12:00:00,278.98,279.18,278.98,279.1,9200.0,244.0733,244.2482,244.0733,244.1782,9200.0
2015-04-06 12:05:00,279.14,279.19,279.07,279.16,20100.0,244.2132,244.257,244.152,244.2307,20100.0
2015-04-06 12:10:00,279.12,279.22,279.09,279.15,4900.0,244.1957,244.2832,244.1695,244.222,4900.0
2015-04-06 12:15:00,279.18,279.27,279.11,279.26,17100.0,244.2482,244.327,244.187,244.3182,17100.0
2015-04-06 12:20:00,279.28,279.38,279.28,279.35,91100.0,244.3357,244.4232,244.3357,244.397,91100.0
2015-04-06 12:25:00,279.33,279.4,279.23,279.35,25800.0,244.3795,244.4407,244.292,244.397,25800.0
2015-04-06 12:30:00,279.28,279.35,279.27,279.28,3600.0,244.3357,244.397,244.327,244.3357,3600.0
2015-04-06 12:35:00,279.28,279.31,279.22,279.28,18600.0,244.3357,244.362,244.2832,244.3357,18600.0
2015-04-06 12:40:00,279.29,279.34,279.24,279.33,7700.0,244.3445,244.3882,244.3007,244.3795,7700.0
2015-04-06 12:45:00,279.29,279.45,279.29,279.39,18300.0,244.3445,244.4845,244.3445,244.432,18300.0
2015-04-06 12:50:00,279.37,279.37,279.29,279.35,13000.0,244.4145,244.4145,244.3445,244.397,13000.0
2015-04-06 12:55:00,279.38,279.43,279.3,279.38,11500.0,244.4232,244.467,244.3532,244.4232,11500.0
2015-04-06 13:00:00,279.4,279.47,279.36,279.41,6200.0,244.4407,244.502,244.4057,244.4495,6200.0
2015-04-06 13:05:00,279.44,279.49,279.41,279.45,14600.0,244.4757,244.5194,244.4495,244.4845,14600.0
2015-04-06 13:10:00,279.47,279.49,279.38,279.41,8200.0,244.502,244.5194,244.4232,244.4495,8200.0
2015-04-06 13:15:00,279.46,279.5,279.35,279.5,12800.0,244.4932,244.5282,244.397,244.5282,12800.0
2015-04-06 13:20:00,279.51,279.53,279.43,279.49,1900.0,244.5369,244.5544,244.467,244.5194,1900.0
2015-04-06 13:25:00,279.46,279.54,279.43,279.54,5200.0,244.4932,244.5632,244.467,244.5632,5200.0
2015-04-06 13:30:00,279.55,279.58,279.42,279.42,3900.0,244.5719,244.5982,244.4582,244.4582,3900.0
2015-04-06 13:35:00,279.41,279.47,279.36,279.42,5000.0,244.4495,244.502,244.4057,244.4582,5000.0
2015-04-06 13:40:00,279.41,279.45,279.35,279.36,4300.0,244.4495,244.4845,244.397,244.4057,4300.0
2015-04-06 13:45:00,279.34,279.48,279.34,279.42,7700.0,244.3882,244.5107,244.3882,244.4582,7700.0
2015-04-06 13:50:00,279.45,279.54,279.45,279.54,2900.0,244.4845,244.5632,244.4845,244.5632,2900.0
2015-04-06 13:55:00,279.52,279.58,279.5,279.58,12900.0,244.5457,244.5982,244.5282,244.5982,12900.0
2015-04-06 14:00:00,279.58,279.62,279.55,279.55,8000.0,244.5982,244.6332,244.5719,244.5719,8000.0
2015-04-06 14:05:00,279.55,279.55,279.43,279.5,29800.0,244.5719,244.5719,244.467,244.5282,29800.0
2015-04-06 14:10:00,279.51,279.58,279.47,279.54,20400.0,244.5369,244.5982,244.502,244.5632,20400.0
2015-04-06 14:15:00,279.55,279.76,279.52,279.72,46400.0,244.5719,244.7557,244.5457,244.7207,46400.0
2015-04-06 14:20:00,279.72,279.73,279.6,279.6,11800.0,244.7207,244.7294,244.6157,244.6157,11800.0
2015-04-06 14:25:00,279.58,279.65,279.55,279.57,24100.0,244.5982,244.6594,244.5719,244.5894,24100.0
2015-04-06 14:30:00,279.59,279.67,279.56,279.65,13700.0,244.6069,244.6769,244.5807,244.6594,13700.0
2015-04-06 14:35:00,279.66,279.67,279.58,279.63,12200.0,244.6682,244.6769,244.5982,244.6419,12200.0
2015-04-06 14:40:00,279.66,279.69,279.6,279.64,10500.0,244.6682,244.6944,244.6157,244.6507,10500.0
2015-04-06 14:45:00,279.66,279.66,279.59,279.62,12600.0,244.6682,244.6682,244.6069,244.6332,12600.0
2015-04-06 14:50:00,279.6,279.6,279.51,279.56,20600.0,244.6157,244.6157,244.5369,244.5807,20600.0
2015-04-06 14:55:00,279.55,279.58,279.51,279.53,9200.0,244.5719,244.5982,244.5369,244.5544,9200.0
2015-04-06 15:00:00,279.57,279.62,279.53,279.62,32600.0,244.5894,244.6332,244.5544,244.6332,32600.0
2015-04-06 15:05:00,279.63,279.7,279.27,279.31,36300.0,244.6419,244.7032,244.327,244.362,36300.0
2015-04-06 15:10:00,279.3,279.46,279.29,279.46,15500.0,244.3532,244.4932,244.3445,244.4932,15500.0
2015-04-06 15:15:00,279.46,279.47,279.38,279.42,28400.0,244.4932,244.502,244.4232,244.4582,28400.0
2015-04-06 15:20:00,279.43,279.48,279.34,279.38,23300.0,244.467,244.5107,244.3882,244.4232,23300.0
2015-04-06 15:25:00,279.4,279.5,279.36,279.41,35100.0,244.4407,244.5282,244.4057,244.4495,35100.0
2015-04-06 15:30:00,279.41,279.5,279.36,279.45,41900.0,244.4495,244.5282,244.4057,244.4845,41900.0
2015-04-06 15:35:00,279.47,279.48,279.25,279.27,18600.0,244.502,244.5107,244.3095,244.327,18600.0
2015-04-06 15:40:00,279.27,279.35,279.18,279.31,36600.0,244.327,244.397,244.2482,244.362,36600.0
2015-04-06 15:45:00,279.29,279.29,279.0,279.04,41600.0,244.3445,244.3445,244.0908,244.1258,41600.0
2015-04-06 15:50:00,279.06,279.2,278.99,279.17,124400.0,244.1433,244.2657,244.082,244.2395,124400.0
2015-04-06 15:55:00,279.16,279.66,279.16,279.61,364100.0,244.2307,244.6682,244.2307,244.6244,364100.0
2015-04-07 09:30:00,279.45,279.58,278.89,279.4,27600.0,244.4845,244.5982,243.9945,244.4407,27600.0
2015-04-07 09:35:00,279.49,279.68,279.34,279.58,19500.0,244.5194,244.6857,244.3882,244.5982,19500.0
2015-04-07 09:40:00,279.64,279.65,279.25,279.27,12100.0,244.6507,244.6594,244.3095,244.327,12100.0
2015-04-07 09:45:00,279.2,279.47,279.2,279.26,12800.0,244.2657,244.502,244.2657,244.3182,12800.0
2015-04-07 09:50:00,279.22,279.49,279.14,279.45,48800.0,244.2832,244.5194,244.2132,244.4845,48800.0
2015-04-07 09:55:00,279.43,279.43,279.05,279.05,5000.0,244.467,244.467,244.1345,244.1345,5000.0
2015-04-07 10:00:00,279.05,279.16,278.78,278.81,7700.0,244.1345,244.2307,243.8983,243.9245,7700.0
2015-04-07 10:05:00,278.81,278.88,278.53,278.88,23800.0,243.9245,243.9858,243.6796,243.9858,23800.0
2015-04-07 10:10:00,278.7,279.04,278.57,278.93,15200.0,243.8283,244.1258,243.7146,244.0295,15200.0
2015-04-07 10:15:00,278.85,279.21,278.84,279.21,22600.0,243.9595,244.2745,243.9508,244.2745,22600.0
2015-04-07 10:20:00,279.2,279.49,279.2,279.41,24600.0,244.2657,244.5194,244.2657,244.4495,24600.0
2015-04-07 10:25:00,279.37,279.5,279.34,279.39,37600.0,244.4145,244.5282,244.3882,244.432,37600.0
2015-04-07 10:30:00,279.37,279.62,279.37,279.5,41900.0,244.4145,244.6332,244.4145,244.5282,41900.0
2015-04-07 10:35:00,279.45,279.58,279.42,279.58,21100.0,244.4845,244.5982,244.4582,244.5982,21100.0
2015-04-07 10:40:00,279.57,279.61,279.39,279.43,32000.0,244.5894,244.6244,244.432,244.467,32000.0
2015-04-07 10:45:00,279.46,279.67,279.34,279.35,18500.0,244.4932,244.6769,244.3882,244.397,18500.0
2015-04-07 10:50:00,279.33,279.39,279.25,279.32,5500.0,244.3795,244.432,244.3095,244.3707,5500.0
2015-04-07 10:55:00,279.31,279.32,279.21,279.21,5400.0,244.362,244.3707,244.2745,244.2745,5400.0
2015-04-07 11:00:00,279.23,279.23,279.02,279.02,16200.0,244.292,244.292,244.1083,244.1083,16200.0
2015-04-07 11:05:00,279.07,279.07,278.94,279.02,8000.0,244.152,244.152,244.0383,244.1083,8000.0
2015-04-07 11:10:00,279.01,279.08,278.95,279.03,6500.0,244.0995,244.1607,244.047,244.117,6500.0
2015-04-07 11:15:00,278.98,279.01,278.86,278.86,4000.0,244.0733,244.0995,243.9683,243.9683,4000.0
2015-04-07 11:20:00,278.85,278.9,278.85,278.9,3900.0,243.9595,244.0033,243.9595,244.0033,3900.0
2015-04-07 11:25:00,278.87,278.98,278.85,278.92,3900.0,243.977,244.0733,243.9595,244.0208,3900.0
2015-04-07 11:30:00,278.94,278.99,278.9,278.95,5700.0,244.0383,244.082,244.0033,244.047,5700.0
2015-04-07 11:35:00,278.96,278.96,278.86,278.91,3700.0,244.0558,244.0558,243.9683,244.012,3700.0
2015-04-07 11:40:00,278.8,278.87,278.8,278.81,18600.0,243.9158,243.977,243.9158,243.9245,18600.0
2015-04-07 11:45:00,278.83,278.92,278.81,278.92,4100.0,243.942,244.0208,243.9245,244.0208,4100.0
2015-04-07 11:50:00,278.94,278.99,278.88,278.96,3500.0,244.0383,244.082,243.9858,244.0558,3500.0
2015-04-07 11:55:00,278.96,279.03,278.91,278.96,4300.0,244.0558,244.117,244.012,244.0558,4300.0
2015-04-07 12:00:00,278.96,279.09,278.96,279.06,7800.0,244.0558,244.1695,244.0558,244.1433,7800.0
2015-04-07 12:05:00,279.08,279.13,279.06,279.07,10200.0,244.1607,244.2045,244.1433,244.152,10200.0
2015-04-07 12:10:00,279.04,279.09,279.04,279.06,4200.0,244.1258,244.1695,244.1258,244.1433,4200.0
2015-04-07 12:15:00,279.06,279.07,279.0,279.0,5400.0,244.1433,244.152,244.0908,244.0908,5400.0
2015-04-07 12:20:00,279.03,279.09,279.03,279.06,3200.0,244.117,244.1695,244.117,244.1433,3200.0
2015-04-07 12:25:00,279.03,279.16,279.03,279.11,12300.0,244.117,244.2307,244.117,244.187,12300.0
2015-04-07 12:30:00,279.11,279.13,279.07,279.09,3100.0,244.187,244.2045,244.152,244.1695,3100.0
2015-04-07 12:35:00,279.11,279.11,279.08,279.1,3100.0,244.187,244.187,244.1607,244.1782,3100.0
2015-04-07 12:40:00,279.05,279.06,278.91,278.96,5500.0,244.1345,244.1433,244.012,244.0558,5500.0
2015-04-07 12:45:00,278.92,278.92,278.81,278.84,2700.0,244.0208,244.0208,243.9245,243.9508,2700.0
2015-04-07 12:50:00,278.86,278.95,278.86,278.93,3000.0,243.9683,244.047,243.9683,244.0295,3000.0
2015-04-07 12:55:00,278.93,278.98,278.91,278.97,10400.0,244.0295,244.0733,244.012,244.0645,10400.0
2015-04-07 13:00:00,278.95,279.03,278.92,278.97,12700.0,244.047,244.117,244.0208,244.0645,12700.0
2015-04-07 13:05:00,278.96,279.05,278.91,278.99,6700.0,244.0558,244.1345,244.012,244.082,6700.0
2015-04-07 13:10:00,278.97,278.98,278.73,278.74,14300.0,244.0645,244.0733,243.8545,243.8633,14300.0
2015-04-07 13:15:00,278.75,278.86,278.75,278.85,2700.0,243.872,243.9683,243.872,243.9595,2700.0
2015-04-07 13:20:00,278.79,278.87,278.79,278.86,3400.0,243.907,243.977,243.907,243.9683,3400.0
2015-04-07 13:25:00,278.88,278.88,278.8,278.86,5400.0,243.9858,243.9858,243.9158,243.9683,5400.0
2015-04-07 13:30:00,278.83,278.85,278.78,278.8,3700.0,243.942,243.9595,243.8983,243.9158,3700.0
2015-04-07 13:35:00,278.76,278.82,278.76,278.77,2100.0,243.8808,243.9333,243.8808,243.8895,2100.0
2015-04-07 13:40:00,278.77,278.81,278.73,278.73,1600.0,243.8895,243.9245,243.8545,243.8545,1600.0
2015-04-07 13:45:00,278.65,278.65,278.48,278.48,1100.0,243.7846,243.7846,243.6358,243.6358,1100.0
2015-04-07 13:50:00,278.44,278.49,278.33,278.36,1600.0,243.6008,243.6446,243.5046,243.5308,1600.0
2015-04-07 13:55:00,278.34,278.48,278.29,278.44,4700.0,243.5133,243.6358,243.4696,243.6008,4700.0
2015-04-07 14:00:00,278.43,278.5,278.4,278.5,18100.0,243.5921,243.6533,243.5658,243.6533,18100.0
2015-04-07 14:05:00,278.5,278.54,278.47,278.51,5900.0,243.6533,243.6883,243.6271,243.6621,5900.0
2015-04-07 14:10:00,278.49,278.59,278.49,278.56,6000.0,243.6446,243.7321,243.6446,243.7058,6000.0
2015-04-07 14:15:00,278.54,278.58,278.5,278.58,8600.0,243.6883,243.7233,243.6533,243.7233,8600.0
2015-04-07 14:20:00,278.51,278.53,278.42,278.53,2700.0,243.6621,243.6796,243.5833,243.6796,2700.0
2015-04-07 14:25:00,278.48,278.57,278.48,278.55,1200.0,243.6358,243.7146,243.6358,243.6971,1200.0
2015-04-07 14:30:00,278.54,278.54,278.45,278.5,1500.0,243.6883,243.6883,243.6096,243.6533,1500.0
2015-04-07 14:35:00,278.5,278.52,278.47,278.49,1700.0,243.6533,243.6708,243.6271,243.6446,1700.0
2015-04-07 14:40:00,278.51,278.51,278.41,278.42,3200.0,243.6621,243.6621,243.5746,243.5833,3200.0
2015-04-07 14:45:00,278.37,278.37,278.32,278.36,2300.0,243.5396,243.5396,243.4958,243.5308,2300.0
2015-04-07 14:50:00,278.37,278.38,278.29,278.34,4500.0,243.5396,243.5483,243.4696,243.5133,4500.0
2015-04-07 14:55:00,278.3,278.3,278.19,278.19,1300.0,243.4783,243.4783,243.3821,243.3821,1300.0
2015-04-07 15:00:00,278.19,278.22,278.09,278.1,3400.0,243.3821,243.4084,243.2946,243.3034,3400.0
2015-04-07 15:05:00,278.13,278.14,278.1,278.1,2100.0,243.3296,243.3384,243.3034,243.3034,2100.0
2015-04-07 15:10:00,278.11,278.11,277.99,278.01,5300.0,243.3121,243.3121,243.2071,243.2246,5300.0
2015-04-07 15:15:00,278.0,278.05,277.95,278.01,19200.0,243.2159,243.2596,243.1721,243.2246,19200.0
2015-04-07 15:20:00,278.01,278.01,277.64,277.64,87100.0,243.2246,243.2246,242.9009,242.9009,87100.0
2015-04-07 15:25:00,277.65,277.78,277.65,277.76,7600.0,242.9097,243.0234,242.9097,243.0059,7600.0
2015-04-07 15:30:00,277.74,277.87,277.67,277.81,56600.0,242.9884,243.1021,242.9272,243.0497,56600.0
2015-04-07 15:35:00,277.77,277.77,277.48,277.55,27900.0,243.0147,243.0147,242.7609,242.8222,27900.0
2015-04-07 15:40:00,277.51,277.53,277.36,277.51,39600.0,242.7872,242.8047,242.656,242.7872,39600.0
2015-04-07 15:45:00,277.59,277.74,277.59,277.63,38000.0,242.8572,242.9884,242.8572,242.8922,38000.0
2015-04-07 15:50:00,277.62,277.65,277.37,277.39,37200.0,242.8834,242.9097,242.6647,242.6822,37200.0
2015-04-07 15:55:00,277.41,277.44,277.19,277.19,129100.0,242.6997,242.7259,242.5072,242.5072,129100.0
2015-04-08 09:30:00,277.33,278.09,277.22,278.0,62200.0,242.6297,243.2946,242.5335,243.2159,62200.0
2015-04-08 09:35:00,278.07,278.29,278.0,278.18,33500.0,243.2771,243.4696,243.2159,243.3734,33500.0
2015-04-08 09:40:00,278.28,278.39,278.05,278.19,14900.0,243.4608,243.5571,243.2596,243.3821,14900.0
2015-04-08 09:45:00,278.24,278.67,278.24,278.57,19300.0,243.4259,243.802,243.4259,243.7146,19300.0
2015-04-08 09:50:00,278.64,278.78,278.48,278.49,5600.0,243.7758,243.8983,243.6358,243.6446,5600.0
2015-04-08 09:55:00,278.5,278.51,278.38,278.39,5200.0,243.6533,243.6621,243.5483,243.5571,5200.0
2015-04-08 10:00:00,278.45,278.54,278.03,278.03,5100.0,243.6096,243.6883,243.2421,243.2421,5100.0
2015-04-08 10:05:00,278.04,278.38,278.04,278.18,7700.0,243.2509,243.5483,243.2509,243.3734,7700.0
2015-04-08 10:10:00,278.17,278.23,278.04,278.09,8400.0,243.3646,243.4171,243.2509,243.2946,8400.0
2015-04-08 10:15:00,278.08,278.2,277.87,277.91,13300.0,243.2859,243.3909,243.1021,243.1371,13300.0
2015-04-08 10:20:00,277.86,277.93,277.83,277.93,1700.0,243.0934,243.1546,243.0672,243.1546,1700.0
2015-04-08 10:25:00,278.02,278.02,277.88,277.88,1300.0,243.2334,243.2334,243.1109,243.1109,1300.0
2015-04-08 10:30:00,277.83,277.91,277.71,277.72,3200.0,243.0672,243.1371,242.9622,242.9709,3200.0
2015-04-08 10:35:00,277.67,277.67,277.35,277.39,24200.0,242.9272,242.9272,242.6472,242.6822,24200.0
2015-04-08 10:40:00,277.38,277.38,276.7,276.98,32500.0,242.6735,242.6735,242.0785,242.3235,32500.0
2015-04-08 10:45:00,276.94,277.15,276.84,277.08,19400.0,242.2885,242.4722,242.201,242.411,19400.0
2015-04-08 10:50:00,277.09,277.45,277.09,277.44,21500.0,242.4197,242.7347,242.4197,242.7259,21500.0
2015-04-08 10:55:00,277.44,277.6,277.41,277.56,3300.0,242.7259,242.8659,242.6997,242.8309,3300.0
2015-04-08 11:00:00,277.55,277.67,277.37,277.61,2600.0,242.8222,242.9272,242.6647,242.8747,2600.0
2015-04-08 11:05:00,277.6,277.67,277.57,277.67,2700.0,242.8659,242.9272,242.8397,242.9272,2700.0
2015-04-08 11:10:00,277.69,277.76,277.67,277.73,3900.0,242.9447,243.0059,242.9272,242.9797,3900.0
2015-04-08 11:15:00,277.79,278.05,277.76,278.05,5900.0,243.0322,243.2596,243.0059,243.2596,5900.0
2015-04-08 11:20:00,278.02,278.03,277.87,277.88,6200.0,243.2334,243.2421,243.1021,243.1109,6200.0
2015-04-08 11:25:00,277.87,277.91,277.79,277.91,8000.0,243.1021,243.1371,243.0322,243.1371,8000.0
2015-04-08 11:30:00,277.94,277.97,277.76,277.83,2500.0,243.1634,243.1896,243.0059,243.0672,2500.0
2015-04-08 11:35:00,277.84,278.1,277.81,278.07,6400.0,243.0759,243.3034,243.0497,243.2771,6400.0
2015-04-08 11:40:00,278.11,278.44,278.11,278.41,13200.0,243.3121,243.6008,243.3121,243.5746,13200.0
2015-04-08 11:45:00,278.44,278.44,278.4,278.42,900.0,243.6008,243.6008,243.5658,243.5833,900.0
2015-04-08 11:50:00,278.4,278.47,278.25,278.25,7900.0,243.5658,243.6271,243.4346,243.4346,7900.0
2015-04-08 11:55:00,278.24,278.29,278.21,278.29,8500.0,243.4259,243.4696,243.3996,243.4696,8500.0
2015-04-08 12:00:00,278.32,278.34,278.22,278.22,4900.0,243.4958,243.5133,243.4084,243.4084,4900.0
2015-04-08 12:05:00,278.25,278.3,278.24,278.28,2400.0,243.4346,243.4783,243.4259,243.4608,2400.0
2015-04-08 12:10:00,278.28,278.29,278.18,278.25,15000.0,243.4608,243.4696,243.3734,243.4346,15000.0
2015-04-08 12:15:00,278.24,278.28,278.23,278.25,1900.0,243.4259,243.4608,243.4171,243.4346,1900.0
2015-04-08 12:20:00,278.29,278.3,278.16,278.24,6500.0,243.4696,243.4783,243.3559,243.4259,6500.0
2015-04-08 12:25:00,278.22,278.22,278.12,278.12,1900.0,243.4084,243.4084,243.3209,243.3209,1900.0
2015-04-08 12:30:00,278.08,278.08,278.04,278.04,2500.0,243.2859,243.2859,243.2509,243.2509,2500.0
2015-04-08 12:35:00,278.07,278.07,277.94,278.06,6200.0,243.2771,243.2771,243.1634,243.2684,6200.0
2015-04-08 12:40:00,278.1,278.26,278.1,278.24,5900.0,243.3034,243.4433,243.3034,243.4259,5900.0
2015-04-08 12:45:00,278.2,278.33,278.17,278.31,4000.0,243.3909,243.5046,243.3646,243.4871,4000.0
2015-04-08 12:50:00,278.28,278.28,278.09,278.09,3900.0,243.4608,243.4608,243.2946,243.2946,3900.0
2015-04-08 12:55:00,278.18,278.28,278.17,278.24,7000.0,243.3734,243.4608,243.3646,243.4259,7000.0
2015-04-08 13:00:00,278.23,278.28,278.17,278.17,4400.0,243.4171,243.4608,243.3646,243.3646,4400.0
2015-04-08 13:05:00,278.21,278.28,278.21,278.27,4500.0,243.3996,243.4608,243.3996,243.4521,4500.0
2015-04-08 13:10:00,278.26,278.27,278.07,278.07,3600.0,243.4433,243.4521,243.2771,243.2771,3600.0
2015-04-08 13:15:00,278.06,278.06,277.92,278.02,13200.0,243.2684,243.2684,243.1459,243.2334,13200.0
2015-04-08 13:20:00,278.05,278.15,278.03,278.08,5700.0,243.2596,243.3471,243.2421,243.2859,5700.0
2015-04-08 13:25:00,278.1,278.25,278.1,278.2,16200.0,243.3034,243.4346,243.3034,243.3909,16200.0
2015-04-08 13:30:00,278.17,278.25,278.16,278.25,3700.0,243.3646,243.4346,243.3559,243.4346,3700.0
2015-04-08 13:35:00,278.24,278.26,278.17,278.17,13200.0,243.4259,243.4433,243.3646,243.3646,13200.0
2015-04-08 13:40:00,278.16,278.16,278.02,278.05,16900.0,243.3559,243.3559,243.2334,243.2596,16900.0
2015-04-08 13:45:00,278.05,278.14,278.02,278.14,8100.0,243.2596,243.3384,243.2334,243.3384,8100.0
2015-04-08 13:50:00,278.12,278.33,278.12,278.33,4300.0,243.3209,243.5046,243.3209,243.5046,4300.0
2015-04-08 13:55:00,278.32,278.32,278.18,278.28,8400.0,243.4958,243.4958,243.3734,243.4608,8400.0
2015-04-08 14:00:00,278.21,278.21,277.74,278.0,21000.0,243.3996,243.3996,242.9884,243.2159,21000.0
2015-04-08 14:05:00,278.0,278.26,277.46,277.48,88400.0,243.2159,243.4433,242.7434,242.7609,88400.0
2015-04-08 14:10:00,277.47,278.48,277.4,278.43,54600.0,242.7522,243.6358,242.691,243.5921,54600.0
2015-04-08 14:15:00,278.43,278.87,278.32,278.71,34700.0,243.5921,243.977,243.4958,243.837,34700.0
2015-04-08 14:20:00,278.69,279.01,278.61,278.62,30500.0,243.8195,244.0995,243.7496,243.7583,30500.0
2015-04-08 14:25:00,278.62,278.68,278.45,278.5,5700.0,243.7583,243.8108,243.6096,243.6533,5700.0
2015-04-08 14:30:00,278.5,278.54,278.41,278.54,3300.0,243.6533,243.6883,243.5746,243.6883,3300.0
2015-04-08 14:35:00,278.6,278.6,278.28,278.47,6600.0,243.7408,243.7408,243.4608,243.6271,6600.0
2015-04-08 14:40:00,278.4,278.41,278.18,278.36,16200.0,243.5658,243.5746,243.3734,243.5308,16200.0
2015-04-08 14:45:00,278.36,278.56,278.34,278.56,10200.0,243.5308,243.7058,243.5133,243.7058,10200.0
2015-04-08 14:50:00,278.57,278.57,278.08,278.1,13500.0,243.7146,243.7146,243.2859,243.3034,13500.0
2015-04-08 14:55:00,278.06,278.21,277.99,278.21,13500.0,243.2684,243.3996,243.2071,243.3996,13500.0
2015-04-08 15:00:00,278.27,278.44,278.18,278.41,7800.0,243.4521,243.6008,243.3734,243.5746,7800.0
2015-04-08 15:05:00,278.44,278.46,278.37,278.43,8600.0,243.6008,243.6183,243.5396,243.5921,8600.0
2015-04-08 15:10:00,278.4,278.49,278.16,278.19,41200.0,243.5658,243.6446,243.3559,243.3821,41200.0
2015-04-08 15:15:00,278.22,278.45,278.2,278.35,24100.0,243.4084,243.6096,243.3909,243.5221,24100.0
2015-04-08 15:20:00,278.33,278.34,278.16,278.26,14300.0,243.5046,243.5133,243.3559,243.4433,14300.0
2015-04-08 15:25:00,278.27,278.51,278.25,278.31,37000.0,243.4521,243.6621,243.4346,243.4871,37000.0
2015-04-08 15:30:00,278.33,278.41,278.15,278.27,9600.0,243.5046,243.5746,243.3471,243.4521,9600.0
2015-04-08 15:35:00,278.26,278.39,278.24,278.37,22900.0,243.4433,243.5571,243.4259,243.5396,22900.0
2015-04-08 15:40:00,278.4,278.65,278.3,278.49,42300.0,243.5658,243.7846,243.4783,243.6446,42300.0
2015-04-08 15:45:00,278.49,278.52,278.26,278.27,25800.0,243.6446,243.6708,243.4433,243.4521,25800.0
2015-04-08 15:50:00,278.28,278.38,278.28,278.37,61700.0,243.4608,243.5483,243.4608,243.5396,61700.0
2015-04-08 15:55:00,278.36,278.67,278.35,278.66,122600.0,243.5308,243.802,243.5221,243.7933,122600.0
2015-04-09 09:30:00,278.52,279.24,278.32,279.18,39500.0,243.6708,244.3007,243.4958,244.2482,39500.0
2015-04-09 09:35:00,279.25,279.49,278.86,279.05,60400.0,244.3095,244.5194,243.9683,244.1345,60400.0
2015-04-09 09:40:00,278.95,279.04,278.44,278.44,11400.0,244.047,244.1258,243.6008,243.6008,11400.0
2015-04-09 09:45:00,278.42,278.7,278.42,278.43,4900.0,243.5833,243.8283,243.5833,243.5921,4900.0
2015-04-09 09:50:00,278.34,278.34,277.98,277.98,61100.0,243.5133,243.5133,243.1984,243.1984,61100.0
2015-04-09 09:55:00,278.0,278.17,277.95,278.15,9000.0,243.2159,243.3646,243.1721,243.3471,9000.0
2015-04-09 10:00:00,278.26,278.53,278.19,278.53,24300.0,243.4433,243.6796,243.3821,243.6796,24300.0
2015-04-09 10:05:00,278.46,278.46,277.93,278.25,7900.0,243.6183,243.6183,243.1546,243.4346,7900.0
2015-04-09 10:10:00,278.13,278.4,277.91,278.23,14300.0,243.3296,243.5658,243.1371,243.4171,14300.0
2015-04-09 10:15:00,278.23,278.23,277.98,278.04,4200.0,243.4171,243.4171,243.1984,243.2509,4200.0
2015-04-09 10:20:00,278.0,278.41,277.84,278.28,31200.0,243.2159,243.5746,243.0759,243.4608,31200.0
2015-04-09 10:25:00,278.21,278.56,278.19,278.48,9300.0,243.3996,243.7058,243.3821,243.6358,9300.0
2015-04-09 10:30:00,278.51,278.51,278.26,278.26,6100.0,243.6621,243.6621,243.4433,243.4433,6100.0
2015-04-09 10:35:00,278.37,278.37,278.11,278.24,14300.0,243.5396,243.5396,243.3121,243.4259,14300.0
2015-04-09 10:40:00,278.26,278.28,277.88,277.99,7100.0,243.4433,243.4608,243.1109,243.2071,7100.0
2015-04-09 10:45:00,277.96,277.96,277.5,277.54,13400.0,243.1809,243.1809,242.7784,242.8134,13400.0
2015-04-09 10:50:00,277.52,277.57,277.18,277.43,18200.0,242.7959,242.8397,242.4985,242.7172,18200.0
2015-04-09 10:55:00,277.35,277.7,277.3,277.64,11200.0,242.6472,242.9534,242.6035,242.9009,11200.0
2015-04-09 11:00:00,277.61,277.61,277.3,277.44,17900.0,242.8747,242.8747,242.6035,242.7259,17900.0
2015-04-09 11:05:00,277.43,277.45,277.37,277.4,5000.0,242.7172,242.7347,242.6647,242.691,5000.0
2015-04-09 11:10:00,277.38,277.46,277.3,277.39,26000.0,242.6735,242.7434,242.6035,242.6822,26000.0
2015-04-09 11:15:00,277.47,277.47,277.07,277.15,13600.0,242.7522,242.7522,242.4022,242.4722,13600.0
2015-04-09 11:20:00,277.12,277.12,276.76,277.04,13100.0,242.446,242.446,242.131,242.376,13100.0
2015-04-09 11:25:00,277.04,277.28,277.0,277.21,7600.0,242.376,242.586,242.341,242.5247,7600.0
2015-04-09 11:30:00,277.21,277.58,277.17,277.56,4900.0,242.5247,242.8484,242.4897,242.8309,4900.0
2015-04-09 11:35:00,277.59,277.63,277.51,277.62,4900.0,242.8572,242.8922,242.7872,242.8834,4900.0
2015-04-09 11:40:00,277.54,277.77,277.54,277.77,4100.0,242.8134,243.0147,242.8134,243.0147,4100.0
2015-04-09 11:45:00,277.78,277.84,277.6,277.63,2400.0,243.0234,243.0759,242.8659,242.8922,2400.0
2015-04-09 11:50:00,277.68,277.68,277.54,277.62,2200.0,242.9359,242.9359,242.8134,242.8834,2200.0
2015-04-09 11:55:00,277.56,277.58,277.48,277.58,2500.0,242.8309,242.8484,242.7609,242.8484,2500.0
2015-04-09 12:00:00,277.6,277.64,277.55,277.6,1500.0,242.8659,242.9009,242.8222,242.8659,1500.0
2015-04-09 12:05:00,277.61,277.62,277.57,277.6,5100.0,242.8747,242.8834,242.8397,242.8659,5100.0
2015-04-09 12:10:00,277.54,277.62,277.47,277.61,3800.0,242.8134,242.8834,242.7522,242.8747,3800.0
2015-04-09 12:15:00,277.59,277.75,277.58,277.71,18800.0,242.8572,242.9972,242.8484,242.9622,18800.0
2015-04-09 12:20:00,277.66,278.08,277.65,278.07,25100.0,242.9184,243.2859,242.9097,243.2771,25100.0
2015-04-09 12:25:00,278.17,278.25,278.15,278.2,4200.0,243.3646,243.4346,243.3471,243.3909,4200.0
2015-04-09 12:30:00,278.2,278.2,278.02,278.02,14800.0,243.3909,243.3909,243.2334,243.2334,14800.0
2015-04-09 12:35:00,278.04,278.15,278.03,278.09,8800.0,243.2509,243.3471,243.2421,243.2946,8800.0
2015-04-09 12:40:00,278.12,278.19,278.05,278.09,8700.0,243.3209,243.3821,243.2596,243.2946,8700.0
2015-04-09 12:45:00,278.14,278.14,278.01,278.05,11600.0,243.3384,243.3384,243.2246,243.2596,11600.0
2015-04-09 12:50:00,278.05,278.32,278.04,278.32,7900.0,243.2596,243.4958,243.2509,243.4958,7900.0
2015-04-09 12:55:00,278.3,278.33,278.23,278.33,4600.0,243.4783,243.5046,243.4171,243.5046,4600.0
2015-04-09 13:00:00,278.35,278.41,278.11,278.17,15700.0,243.5221,243.5746,243.3121,243.3646,15700.0
2015-04-09 13:05:00,278.16,278.22,278.12,278.22,2600.0,243.3559,243.4084,243.3209,243.4084,2600.0
2015-04-09 13:10:00,278.21,278.25,278.14,278.14,3200.0,243.3996,243.4346,243.3384,243.3384,3200.0
2015-04-09 13:15:00,278.16,278.23,278.13,278.23,2000.0,243.3559,243.4171,243.3296,243.4171,2000.0
2015-04-09 13:20:00,278.23,278.34,278.19,278.27,9100.0,243.4171,243.5133,243.3821,243.4521,9100.0
2015-04-09 13:25:00,278.28,278.3,278.18,278.19,6000.0,243.4608,243.4783,243.3734,243.3821,6000.0
2015-04-09 13:30:00,278.16,278.17,278.04,278.13,13300.0,243.3559,243.3646,243.2509,243.3296,13300.0
2015-04-09 13:35:00,278.08,278.14,277.89,277.91,13300.0,243.2859,243.3384,243.1196,243.1371,13300.0
2015-04-09 13:40:00,277.94,277.97,277.86,277.94,4900.0,243.1634,243.1896,243.0934,243.1634,4900.0
2015-04-09 13:45:00,277.97,278.07,277.96,278.01,8400.0,243.1896,243.2771,243.1809,243.2246,8400.0
2015-04-09 13:50:00,278.02,278.08,277.94,277.96,7000.0,243.2334,243.2859,243.1634,243.1809,7000.0
2015-04-09 13:55:00,277.94,277.95,277.81,277.85,3800.0,243.1634,243.1721,243.0497,243.0846,3800.0
2015-04-09 14:00:00,277.85,277.92,277.8,277.92,2100.0,243.0846,243.1459,243.0409,243.1459,2100.0
2015-04-09 14:05:00,277.89,277.94,277.82,277.89,8100.0,243.1196,243.1634,243.0584,243.1196,8100.0
2015-04-09 14:10:00,277.91,277.98,277.83,277.86,9000.0,243.1371,243.1984,243.0672,243.0934,9000.0
2015-04-09 14:15:00,277.89,277.9,277.81,277.82,10200.0,243.1196,243.1284,243.0497,243.0584,10200.0
2015-04-09 14:20:00,277.79,277.79,277.62,277.73,7700.0,243.0322,243.0322,242.8834,242.9797,7700.0
2015-04-09 14:25:00,277.75,277.8,277.7,277.71,11800.0,242.9972,243.0409,242.9534,242.9622,11800.0
2015-04-09 14:30:00,277.71,277.71,277.63,277.67,1000.0,242.9622,242.9622,242.8922,242.9272,1000.0
2015-04-09 14:35:00,277.68,277.88,277.65,277.88,5400.0,242.9359,243.1109,242.9097,243.1109,5400.0
2015-04-09 14:40:00,277.91,277.91,277.81,277.84,4200.0,243.1371,243.1371,243.0497,243.0759,4200.0
2015-04-09 14:45:00,277.81,277.84,277.7,277.71,4800.0,243.0497,243.0759,242.9534,242.9622,4800.0
2015-04-09 14:50:00,277.7,277.78,277.69,277.75,7700.0,242.9534,243.0234,242.9447,242.9972,7700.0
2015-04-09 14:55:00,277.75,277.91,277.68,277.88,24900.0,242.9972,243.1371,242.9359,243.1109,24900.0
2015-04-09 15:00:00,277.9,278.11,277.9,278.03,4700.0,243.1284,243.3121,243.1284,243.2421,4700.0
2015-04-09 15:05:00,278.06,278.06,277.92,277.96,7900.0,243.2684,243.2684,243.1459,243.1809,7900.0
2015-04-09 15:10:00,277.99,278.57,277.98,278.44,29400.0,243.2071,243.7146,243.1984,243.6008,29400.0
2015-04-09 15:15:00,278.44,278.44,278.29,278.35,9500.0,243.6008,243.6008,243.4696,243.5221,9500.0
2015-04-09 15:20:00,278.38,278.45,278.28,278.31,4300.0,243.5483,243.6096,243.4608,243.4871,4300.0
2015-04-09 15:25:00,278.36,278.39,278.25,278.38,9700.0,243.5308,243.5571,243.4346,243.5483,9700.0
2015-04-09 15:30:00,278.43,278.44,278.16,278.17,17200.0,243.5921,243.6008,243.3559,243.3646,17200.0
2015-04-09 15:35:00,278.16,278.22,278.11,278.19,7400.0,243.3559,243.4084,243.3121,243.3821,7400.0
2015-04-09 15:40:00,278.21,278.33,278.18,278.27,17700.0,243.3996,243.5046,243.3734,243.4521,17700.0
2015-04-09 15:45:00,278.24,278.28,278.11,278.19,36400.0,243.4259,243.4608,243.3121,243.3821,36400.0
2015-04-09 15:50:00,278.17,278.45,278.17,278.45,67500.0,243.3646,243.6096,243.3646,243.6096,67500.0
2015-04-09 15:55:00,278.43,278.6,278.42,278.59,76300.0,243.5921,243.7408,243.5833,243.7321,76300.0
2015-04-10 09:30:00,279.18,279.49,279.03,279.2,21400.0,244.2482,244.5194,244.117,244.2657,21400.0
2015-04-10 09:35:00,279.17,279.38,279.04,279.32,11200.0,244.2395,244.4232,244.1258,244.3707,11200.0
2015-04-10 09:40:00,279.3,279.37,278.91,279.05,7900.0,244.3532,244.4145,244.012,244.1345,7900.0
2015-04-10 09:45:00,279.05,279.05,278.75,279.03,8300.0,244.1345,244.1345,243.872,244.117,8300.0
2015-04-10 09:50:00,279.08,279.12,278.93,279.02,6000.0,244.1607,244.1957,244.0295,244.1083,6000.0
2015-04-10 09:55:00,278.9,278.96,278.76,278.81,16400.0,244.0033,244.0558,243.8808,243.9245,16400.0
2015-04-10 10:00:00,278.83,278.91,278.73,278.79,38500.0,243.942,244.012,243.8545,243.907,38500.0
2015-04-10 10:05:00,278.67,278.91,278.62,278.91,17500.0,243.802,244.012,243.7583,244.012,17500.0
2015-04-10 10:10:00,278.87,279.04,278.67,278.96,68100.0,243.977,244.1258,243.802,244.0558,68100.0
2015-04-10 10:15:00,278.95,279.02,278.85,278.89,130500.0,244.047,244.1083,243.9595,243.9945,130500.0
2015-04-10 10:20:00,278.92,279.06,278.81,278.94,55400.0,244.0208,244.1433,243.9245,244.0383,55400.0
2015-04-10 10:25:00,278.9,279.05,278.9,279.03,32200.0,244.0033,244.1345,244.0033,244.117,32200.0
2015-04-10 10:30:00,279.06,279.19,279.04,279.07,42400.0,244.1433,244.257,244.1258,244.152,42400.0
2015-04-10 10:35:00,279.1,279.39,279.1,279.29,162400.0,244.1782,244.432,244.1782,244.3445,162400.0
2015-04-10 10:40:00,279.29,279.39,279.24,279.37,33100.0,244.3445,244.432,244.3007,244.4145,33100.0
2015-04-10 10:45:00,279.33,279.43,279.29,279.41,27300.0,244.3795,244.467,244.3445,244.4495,27300.0
2015-04-10 10:50:00,279.39,279.63,279.37,279.48,59300.0,244.432,244.6419,244.4145,244.5107,59300.0
2015-04-10 10:55:00,279.49,279.54,279.38,279.48,43400.0,244.5194,244.5632,244.4232,244.5107,43400.0
2015-04-10 11:00:00,279.48,279.56,279.42,279.55,41700.0,244.5107,244.5807,244.4582,244.5719,41700.0
2015-04-10 11:05:00,279.55,279.59,279.5,279.55,34300.0,244.5719,244.6069,244.5282,244.5719,34300.0
2015-04-10 11:10:00,279.54,279.63,279.5,279.58,24800.0,244.5632,244.6419,244.5282,244.5982,24800.0
2015-04-10 11:15:00,279.61,279.7,279.56,279.56,16100.0,244.6244,244.7032,244.5807,244.5807,16100.0
2015-04-10 11:20:00,279.55,279.67,279.55,279.64,15700.0,244.5719,244.6769,244.5719,244.6507,15700.0
2015-04-10 11:25:00,279.66,279.7,279.62,279.68,22200.0,244.6682,244.7032,244.6332,244.6857,22200.0
2015-04-10 11:30:00,279.69,279.74,279.63,279.67,11500.0,244.6944,244.7382,244.6419,244.6769,11500.0
2015-04-10 11:35:00,279.66,279.71,279.62,279.67,18700.0,244.6682,244.7119,244.6332,244.6769,18700.0
2015-04-10 11:40:00,279.64,279.72,279.61,279.68,32200.0,244.6507,244.7207,244.6244,244.6857,32200.0
2015-04-10 11:45:00,279.68,279.68,279.56,279.59,81600.0,244.6857,244.6857,244.5807,244.6069,81600.0
2015-04-10 11:50:00,279.58,279.61,279.52,279.54,19600.0,244.5982,244.6244,244.5457,244.5632,19600.0
2015-04-10 11:55:00,279.5,279.54,279.48,279.49,14300.0,244.5282,244.5632,244.5107,244.5194,14300.0
2015-04-10 12:00:00,279.47,279.51,279.41,279.43,28200.0,244.502,244.5369,244.4495,244.467,28200.0
2015-04-10 12:05:00,279.43,279.55,279.42,279.55,15500.0,244.467,244.5719,244.4582,244.5719,15500.0
2015-04-10 12:10:00,279.52,279.54,279.43,279.47,52200.0,244.5457,244.5632,244.467,244.502,52200.0
2015-04-10 12:15:00,279.47,279.49,279.4,279.47,21700.0,244.502,244.5194,244.4407,244.502,21700.0
2015-04-10 12:20:00,279.46,279.48,279.4,279.48,14100.0,244.4932,244.5107,244.4407,244.5107,14100.0
2015-04-10 12:25:00,279.48,279.48,279.35,279.39,29700.0,244.5107,244.5107,244.397,244.432,29700.0
2015-04-10 12:30:00,279.4,279.44,279.38,279.41,89200.0,244.4407,244.4757,244.4232,244.4495,89200.0
2015-04-10 12:35:00,279.41,279.45,279.39,279.43,18500.0,244.4495,244.4845,244.432,244.467,18500.0
2015-04-10 12:40:00,279.39,279.41,279.35,279.41,4800.0,244.432,244.4495,244.397,244.4495,4800.0
2015-04-10 12:45:00,279.41,279.43,279.3,279.34,8200.0,244.4495,244.467,244.3532,244.3882,8200.0
2015-04-10 12:50:00,279.33,279.37,279.29,279.35,7500.0,244.3795,244.4145,244.3445,244.397,7500.0
2015-04-10 12:55:00,279.32,279.32,279.22,279.24,4200.0,244.3707,244.3707,244.2832,244.3007,4200.0
2015-04-10 13:00:00,279.29,279.32,279.25,279.28,9300.0,244.3445,244.3707,244.3095,244.3357,9300.0
2015-04-10 13:05:00,279.3,279.33,279.25,279.31,5500.0,244.3532,244.3795,244.3095,244.362,5500.0
2015-04-10 13:10:00,279.3,279.34,279.27,279.27,8700.0,244.3532,244.3882,244.327,244.327,8700.0
2015-04-10 13:15:00,279.22,279.29,279.19,279.25,3000.0,244.2832,244.3445,244.257,244.3095,3000.0
2015-04-10 13:20:00,279.24,279.28,279.2,279.22,4800.0,244.3007,244.3357,244.2657,244.2832,4800.0
2015-04-10 13:25:00,279.22,279.25,279.06,279.14,5000.0,244.2832,244.3095,244.1433,244.2132,5000.0
2015-04-10 13:30:00,279.16,279.16,279.04,279.05,5400.0,244.2307,244.2307,244.1258,244.1345,5400.0
2015-04-10 13:35:00,279.08,279.16,279.08,279.12,2400.0,244.1607,244.2307,244.1607,244.1957,2400.0
2015-04-10 13:40:00,279.16,279.16,279.11,279.13,1900.0,244.2307,244.2307,244.187,244.2045,1900.0
2015-04-10 13:45:00,279.18,279.23,279.16,279.2,3200.0,244.2482,244.292,244.2307,244.2657,3200.0
2015-04-10 13:50:00,279.18,279.2,279.12,279.14,4300.0,244.2482,244.2657,244.1957,244.2132,4300.0
2015-04-10 13:55:00,279.16,279.16,279.06,279.1,4200.0,244.2307,244.2307,244.1433,244.1782,4200.0
2015-04-10 14:00:00,279.07,279.1,279.04,279.1,6900.0,244.152,244.1782,244.1258,244.1782,6900.0
2015-04-10 14:05:00,279.09,279.11,279.03,279.09,11400.0,244.1695,244.187,244.117,244.1695,11400.0
2015-04-10 14:10:00,279.07,279.17,279.05,279.13,9600.0,244.152,244.2395,244.1345,244.2045,9600.0
2015-04-10 14:15:00,279.14,279.18,279.04,279.07,10700.0,244.2132,244.2482,244.1258,244.152,10700.0
2015-04-10 14:20:00,279.06,279.07,278.95,279.0,8200.0,244.1433,244.152,244.047,244.0908,8200.0
2015-04-10 14:25:00,278.98,279.02,278.94,278.96,8300.0,244.0733,244.1083,244.0383,244.0558,8300.0
2015-04-10 14:30:00,278.99,279.0,278.9,278.95,9800.0,244.082,244.0908,244.0033,244.047,9800.0
2015-04-10 14:35:00,278.93,278.99,278.93,278.97,1300.0,244.0295,244.082,244.0295,244.0645,1300.0
2015-04-10 14:40:00,278.94,279.04,278.92,279.03,7900.0,244.0383,244.1258,244.0208,244.117,7900.0
2015-04-10 14:45:00,279.04,279.05,279.0,279.02,13300.0,244.1258,244.1345,244.0908,244.1083,13300.0
2015-04-10 14:50:00,279.01,279.11,279.0,279.03,9400.0,244.0995,244.187,244.0908,244.117,9400.0
2015-04-10 14:55:00,279.03,279.14,278.99,279.0,11500.0,244.117,244.2132,244.082,244.0908,11500.0
2015-04-10 15:00:00,279.03,279.05,278.97,278.99,12400.0,244.117,244.1345,244.0645,244.082,12400.0
2015-04-10 15:05:00,278.99,279.06,278.99,279.03,14100.0,244.082,244.1433,244.082,244.117,14100.0
2015-04-10 15:10:00,279.05,279.11,278.97,278.98,10400.0,244.1345,244.187,244.0645,244.0733,10400.0
2015-04-10 15:15:00,278.98,278.98,278.74,278.74,10900.0,244.0733,244.0733,243.8633,243.8633,10900.0
2015-04-10 15:20:00,278.73,278.84,278.71,278.83,6600.0,243.8545,243.9508,243.837,243.942,6600.0
2015-04-10 15:25:00,278.82,278.88,278.76,278.87,9800.0,243.9333,243.9858,243.8808,243.977,9800.0
2015-04-10 15:30:00,278.84,279.03,278.84,279.03,6800.0,243.9508,244.117,243.9508,244.117,6800.0
2015-04-10 15:35:00,279.04,279.09,279.0,279.04,18000.0,244.1258,244.1695,244.0908,244.1258,18000.0
2015-04-10 15:40:00,279.06,279.15,278.98,279.07,9800.0,244.1433,244.222,244.0733,244.152,9800.0
2015-04-10 15:45:00,279.08,279.19,279.08,279.14,10000.0,244.1607,244.257,244.1607,244.2132,10000.0
2015-04-10 15:50:00,279.16,279.21,279.1,279.15,42300.0,244.2307,244.2745,244.1782,244.222,42300.0
2015-04-10 15:55:00,279.13,279.23,279.1,279.2,116700.0,244.2045,244.292,244.1782,244.2657,116700.0
2015-04-13 09:30:00,279.16,279.48,279.0,279.13,29800.0,244.2307,244.5107,244.0908,244.2045,29800.0
2015-04-13 09:35:00,279.25,279.4,279.09,279.37,8800.0,244.3095,244.4407,244.1695,244.4145,8800.0
2015-04-13 09:40:00,279.35,279.46,279.24,279.42,20600.0,244.397,244.4932,244.3007,244.4582,20600.0
2015-04-13 09:45:00,279.53,279.53,279.39,279.43,14800.0,244.5544,244.5544,244.432,244.467,14800.0
2015-04-13 09:50:00,279.43,279.52,279.42,279.48,16800.0,244.467,244.5457,244.4582,244.5107,16800.0
2015-04-13 09:55:00,279.48,279.51,279.46,279.5,4400.0,244.5107,244.5369,244.4932,244.5282,4400.0
2015-04-13 10:00:00,279.48,279.55,279.44,279.48,14000.0,244.5107,244.5719,244.4757,244.5107,14000.0
2015-04-13 10:05:00,279.45,279.51,279.43,279.43,2100.0,244.4845,244.5369,244.467,244.467,2100.0
2015-04-13 10:10:00,279.38,279.5,279.33,279.49,5100.0,244.4232,244.5282,244.3795,244.5194,5100.0
2015-04-13 10:15:00,279.45,279.45,279.33,279.36,3600.0,244.4845,244.4845,244.3795,244.4057,3600.0
2015-04-13 10:20:00,279.44,279.78,279.43,279.71,27300.0,244.4757,244.7732,244.467,244.7119,27300.0
2015-04-13 10:25:00,279.72,279.8,279.71,279.76,9800.0,244.7207,244.7907,244.7119,244.7557,9800.0
2015-04-13 10:30:00,279.76,279.89,279.75,279.79,11400.0,244.7557,244.8694,244.7469,244.7819,11400.0
2015-04-13 10:35:00,279.81,279.81,279.7,279.74,8300.0,244.7994,244.7994,244.7032,244.7382,8300.0
2015-04-13 10:40:00,279.73,279.73,279.63,279.68,3600.0,244.7294,244.7294,244.6419,244.6857,3600.0
2015-04-13 10:45:00,279.68,279.68,279.55,279.56,1300.0,244.6857,244.6857,244.5719,244.5807,1300.0
2015-04-13 10:50:00,279.58,279.59,279.5,279.52,2900.0,244.5982,244.6069,244.5282,244.5457,2900.0
2015-04-13 10:55:00,279.52,279.57,279.35,279.42,10400.0,244.5457,244.5894,244.397,244.4582,10400.0
2015-04-13 11:00:00,279.45,279.55,279.45,279.53,1700.0,244.4845,244.5719,244.4845,244.5544,1700.0
2015-04-13 11:05:00,279.49,279.57,279.46,279.53,3000.0,244.5194,244.5894,244.4932,244.5544,3000.0
2015-04-13 11:10:00,279.55,279.6,279.4,279.6,2700.0,244.5719,244.6157,244.4407,244.6157,2700.0
2015-04-13 11:15:00,279.58,279.63,279.58,279.62,1300.0,244.5982,244.6419,244.5982,244.6332,1300.0
2015-04-13 11:20:00,279.58,279.58,279.49,279.49,8300.0,244.5982,244.5982,244.5194,244.5194,8300.0
2015-04-13 11:25:00,279.54,279.69,279.53,279.55,5400.0,244.5632,244.6944,244.5544,244.5719,5400.0
2015-04-13 11:30:00,279.55,279.69,279.55,279.69,1500.0,244.5719,244.6944,244.5719,244.6944,1500.0
2015-04-13 11:35:00,279.73,279.75,279.71,279.75,1700.0,244.7294,244.7469,244.7119,244.7469,1700.0
2015-04-13 11:40:00,279.74,279.85,279.64,279.82,25300.0,244.7382,244.8344,244.6507,244.8082,25300.0
2015-04-13 11:45:00,279.8,279.82,279.69,279.73,10800.0,244.7907,244.8082,244.6944,244.7294,10800.0
2015-04-13 11:50:00,279.72,279.73,279.56,279.6,4100.0,244.7207,244.7294,244.5807,244.6157,4100.0
2015-04-13 11:55:00,279.61,279.65,279.58,279.59,7600.0,244.6244,244.6594,244.5982,244.6069,7600.0
2015-04-13 12:00:00,279.62,279.65,279.6,279.6,1100.0,244.6332,244.6594,244.6157,244.6157,1100.0
2015-04-13 12:05:00,279.63,279.64,279.56,279.58,2100.0,244.6419,244.6507,244.5807,244.5982,2100.0
2015-04-13 12:10:00,279.56,279.56,279.42,279.44,2200.0,244.5807,244.5807,244.4582,244.4757,2200.0
2015-04-13 12:15:00,279.47,279.53,279.41,279.41,2100.0,244.502,244.5544,244.4495,244.4495,2100.0
2015-04-13 12:20:00,279.48,279.48,279.38,279.38,1000.0,244.5107,244.5107,244.4232,244.4232,1000.0
2015-04-13 12:25:00,279.35,279.39,279.27,279.38,14400.0,244.397,244.432,244.327,244.4232,14400.0
2015-04-13 12:30:00,279.38,279.44,279.31,279.44,7700.0,244.4232,244.4757,244.362,244.4757,7700.0
2015-04-13 12:35:00,279.43,279.46,279.4,279.46,8800.0,244.467,244.4932,244.4407,244.4932,8800.0
2015-04-13 12:40:00,279.47,279.5,279.41,279.46,8900.0,244.502,244.5282,244.4495,244.4932,8900.0
2015-04-13 12:45:00,279.46,279.5,279.42,279.43,10100.0,244.4932,244.5282,244.4582,244.467,10100.0
2015-04-13 12:50:00,279.42,279.43,279.33,279.36,5300.0,244.4582,244.467,244.3795,244.4057,5300.0
2015-04-13 12:55:00,279.39,279.41,279.32,279.41,1900.0,244.432,244.4495,244.3707,244.4495,1900.0
2015-04-13 13:00:00,279.41,279.44,279.37,279.37,4000.0,244.4495,244.4757,244.4145,244.4145,4000.0
2015-04-13 13:05:00,279.35,279.38,279.17,279.21,12200.0,244.397,244.4232,244.2395,244.2745,12200.0
2015-04-13 13:10:00,279.23,279.23,279.05,279.13,11000.0,244.292,244.292,244.1345,244.2045,11000.0
2015-04-13 13:15:00,279.16,279.18,279.12,279.17,5000.0,244.2307,244.2482,244.1957,244.2395,5000.0
2015-04-13 13:20:00,279.17,279.18,278.87,278.89,44500.0,244.2395,244.2482,243.977,243.9945,44500.0
2015-04-13 13:25:00,278.88,278.94,278.78,278.83,9000.0,243.9858,244.0383,243.8983,243.942,9000.0
2015-04-13 13:30:00,278.81,278.83,278.74,278.82,13500.0,243.9245,243.942,243.8633,243.9333,13500.0
2015-04-13 13:35:00,278.82,278.82,278.76,278.79,2700.0,243.9333,243.9333,243.8808,243.907,2700.0
2015-04-13 13:40:00,278.81,278.84,278.58,278.71,8500.0,243.9245,243.9508,243.7233,243.837,8500.0
2015-04-13 13:45:00,278.71,278.72,278.66,278.69,3500.0,243.837,243.8458,243.7933,243.8195,3500.0
2015-04-13 13:50:00,278.62,278.72,278.56,278.7,3300.0,243.7583,243.8458,243.7058,243.8283,3300.0
2015-04-13 13:55:00,278.83,278.87,278.79,278.82,3500.0,243.942,243.977,243.907,243.9333,3500.0
2015-04-13 14:00:00,278.85,278.88,278.8,278.88,4100.0,243.9595,243.9858,243.9158,243.9858,4100.0
2015-04-13 14:05:00,278.9,278.92,278.83,278.85,2900.0,244.0033,244.0208,243.942,243.9595,2900.0
2015-04-13 14:10:00,278.85,278.92,278.8,278.82,2400.0,243.9595,244.0208,243.9158,243.9333,2400.0
2015-04-13 14:15:00,278.81,278.82,278.75,278.78,5300.0,243.9245,243.9333,243.872,243.8983,5300.0
2015-04-13 14:20:00,278.82,278.84,278.73,278.79,3100.0,243.9333,243.9508,243.8545,243.907,3100.0
2015-04-13 14:25:00,278.79,278.84,278.78,278.81,6300.0,243.907,243.9508,243.8983,243.9245,6300.0
2015-04-13 14:30:00,278.84,278.85,278.74,278.83,17200.0,243.9508,243.9595,243.8633,243.942,17200.0
2015-04-13 14:35:00,278.82,278.95,278.8,278.94,22200.0,243.9333,244.047,243.9158,244.0383,22200.0
2015-04-13 14:40:00,278.98,279.0,278.94,278.94,9100.0,244.0733,244.0908,244.0383,244.0383,9100.0
2015-04-13 14:45:00,278.91,278.96,278.7,278.75,4000.0,244.012,244.0558,243.8283,243.872,4000.0
2015-04-13 14:50:00,278.74,278.79,278.5,278.7,12100.0,243.8633,243.907,243.6533,243.8283,12100.0
2015-04-13 14:55:00,278.72,278.73,278.63,278.66,10500.0,243.8458,243.8545,243.7671,243.7933,10500.0
2015-04-13 15:00:00,278.66,278.66,278.56,278.59,4100.0,243.7933,243.7933,243.7058,243.7321,4100.0
2015-04-13 15:05:00,278.6,278.81,278.54,278.76,22000.0,243.7408,243.9245,243.6883,243.8808,22000.0
2015-04-13 15:10:00,278.75,278.75,278.6,278.67,11200.0,243.872,243.872,243.7408,243.802,11200.0
2015-04-13 15:15:00,278.64,278.66,278.52,278.55,7600.0,243.7758,243.7933,243.6708,243.6971,7600.0
2015-04-13 15:20:00,278.56,278.56,278.35,278.39,28300.0,243.7058,243.7058,243.5221,243.5571,28300.0
2015-04-13 15:25:00,278.36,278.41,278.29,278.31,9300.0,243.5308,243.5746,243.4696,243.4871,9300.0
2015-04-13 15:30:00,278.3,278.4,278.23,278.38,7600.0,243.4783,243.5658,243.4171,243.5483,7600.0
2015-04-13 15:35:00,278.39,278.44,278.34,278.44,9200.0,243.5571,243.6008,243.5133,243.6008,9200.0
2015-04-13 15:40:00,278.45,278.6,278.45,278.57,23700.0,243.6096,243.7408,243.6096,243.7146,23700.0
2015-04-13 15:45:00,278.57,278.57,278.39,278.41,16800.0,243.7146,243.7146,243.5571,243.5746,16800.0
2015-04-13 15:50:00,278.36,278.38,278.25,278.33,27100.0,243.5308,243.5483,243.4346,243.5046,27100.0
2015-04-13 15:55:00,278.35,278.43,278.23,278.25,70700.0,243.5221,243.5921,243.4171,243.4346,70700.0
2015-04-14 09:30:00,278.24,279.0,278.24,278.84,25000.0,243.4259,244.0908,243.4259,243.9508,25000.0
2015-04-14 09:35:00,278.7,278.8,278.57,278.73,3900.0,243.8283,243.9158,243.7146,243.8545,3900.0
2015-04-14 09:40:00,278.73,278.78,278.36,278.38,9500.0,243.8545,243.8983,243.5308,243.5483,9500.0
2015-04-14 09:45:00,278.38,278.45,277.85,277.98,21700.0,243.5483,243.6096,243.0846,243.1984,21700.0
2015-04-14 09:50:00,278.01,278.12,277.78,277.9,15500.0,243.2246,243.3209,243.0234,243.1284,15500.0
2015-04-14 09:55:00,277.85,277.89,277.32,277.39,51200.0,243.0846,243.1196,242.621,242.6822,51200.0
2015-04-14 10:00:00,277.4,277.44,276.73,276.77,66100.0,242.691,242.7259,242.1048,242.1398,66100.0
2015-04-14 10:05:00,276.73,276.74,276.46,276.74,15700.0,242.1048,242.1135,241.8686,242.1135,15700.0
2015-04-14 10:10:00,276.7,277.16,276.69,277.1,4200.0,242.0785,242.481,242.0698,242.4285,4200.0
2015-04-14 10:15:00,277.1,277.27,277.03,277.06,14200.0,242.4285,242.5772,242.3672,242.3935,14200.0
2015-04-14 10:20:00,277.09,277.09,276.85,276.96,22000.0,242.4197,242.4197,242.2098,242.306,22000.0
2015-04-14 10:25:00,276.95,277.12,276.92,276.98,8300.0,242.2973,242.446,242.271,242.3235,8300.0
2015-04-14 10:30:00,276.98,277.0,276.75,276.8,21500.0,242.3235,242.341,242.1223,242.166,21500.0
2015-04-14 10:35:00,276.79,276.86,276.55,276.86,21800.0,242.1573,242.2185,241.9473,242.2185,21800.0
2015-04-14 10:40:00,276.92,277.05,276.83,277.05,6100.0,242.271,242.3847,242.1923,242.3847,6100.0
2015-04-14 10:45:00,277.04,277.26,277.01,277.25,10900.0,242.376,242.5685,242.3498,242.5597,10900.0
2015-04-14 10:50:00,277.26,277.31,277.16,277.28,14200.0,242.5685,242.6122,242.481,242.586,14200.0
2015-04-14 10:55:00,277.31,277.32,277.16,277.16,5500.0,242.6122,242.621,242.481,242.481,5500.0
2015-04-14 11:00:00,277.16,277.16,277.03,277.1,11700.0,242.481,242.481,242.3672,242.4285,11700.0
2015-04-14 11:05:00,277.2,277.4,277.2,277.4,15200.0,242.516,242.691,242.516,242.691,15200.0
2015-04-14 11:10:00,277.4,278.15,277.4,278.08,11300.0,242.691,243.3471,242.691,243.2859,11300.0
2015-04-14 11:15:00,278.12,278.28,278.03,278.04,19800.0,243.3209,243.4608,243.2421,243.2509,19800.0
2015-04-14 11:20:00,278.04,278.06,277.92,277.97,9500.0,243.2509,243.2684,243.1459,243.1896,9500.0
2015-04-14 11:25:00,278.0,278.0,277.88,277.97,6500.0,243.2159,243.2159,243.1109,243.1896,6500.0
2015-04-14 11:30:00,278.06,278.07,277.97,278.07,2000.0,243.2684,243.2771,243.1896,243.2771,2000.0
2015-04-14 11:35:00,278.05,278.07,277.94,277.97,4100.0,243.2596,243.2771,243.1634,243.1896,4100.0
2015-04-14 11:40:00,277.97,278.08,277.96,278.03,7500.0,243.1896,243.2859,243.1809,243.2421,7500.0
2015-04-14 11:45:00,278.08,278.08,278.02,278.02,1600.0,243.2859,243.2859,243.2334,243.2334,1600.0
2015-04-14 11:50:00,278.03,278.16,278.03,278.16,1000.0,243.2421,243.3559,243.2421,243.3559,1000.0
2015-04-14 11:55:00,278.14,278.15,278.11,278.14,1000.0,243.3384,243.3471,243.3121,243.3384,1000.0
2015-04-14 12:00:00,278.17,278.22,278.15,278.15,3600.0,243.3646,243.4084,243.3471,243.3471,3600.0
2015-04-14 12:05:00,278.16,278.31,278.16,278.25,6800.0,243.3559,243.4871,243.3559,243.4346,6800.0
2015-04-14 12:10:00,278.26,278.29,278.21,278.24,6700.0,243.4433,243.4696,243.3996,243.4259,6700.0
2015-04-14 12:15:00,278.24,278.24,278.13,278.19,15600.0,243.4259,243.4259,243.3296,243.3821,15600.0
2015-04-14 12:20:00,278.13,278.21,278.12,278.21,1800.0,243.3296,243.3996,243.3209,243.3996,1800.0
2015-04-14 12:25:00,278.26,278.31,278.24,278.3,2600.0,243.4433,243.4871,243.4259,243.4783,2600.0
2015-04-14 12:30:00,278.3,278.69,278.3,278.61,28200.0,243.4783,243.8195,243.4783,243.7496,28200.0
2015-04-14 12:35:00,278.67,278.68,278.49,278.52,6300.0,243.802,243.8108,243.6446,243.6708,6300.0
2015-04-14 12:40:00,278.49,278.51,278.33,278.37,9300.0,243.6446,243.6621,243.5046,243.5396,9300.0
2015-04-14 12:45:00,278.36,278.43,278.34,278.35,6300.0,243.5308,243.5921,243.5133,243.5221,6300.0
2015-04-14 12:50:00,278.4,278.48,278.39,278.41,2500.0,243.5658,243.6358,243.5571,243.5746,2500.0
2015-04-14 12:55:00,278.4,278.41,278.29,278.32,2300.0,243.5658,243.5746,243.4696,243.4958,2300.0
2015-04-14 13:00:00,278.38,278.38,278.34,278.38,1200.0,243.5483,243.5483,243.5133,243.5483,1200.0
2015-04-14 13:05:00,278.3,278.33,278.27,278.3,1100.0,243.4783,243.5046,243.4521,243.4783,1100.0
2015-04-14 13:10:00,278.29,278.36,278.22,278.22,3800.0,243.4696,243.5308,243.4084,243.4084,3800.0
2015-04-14 13:15:00,278.21,278.26,278.15,278.26,6900.0,243.3996,243.4433,243.3471,243.4433,6900.0
2015-04-14 13:20:00,278.25,278.32,278.25,278.32,1000.0,243.4346,243.4958,243.4346,243.4958,1000.0
2015-04-14 13:25:00,278.26,278.33,278.24,278.29,2400.0,243.4433,243.5046,243.4259,243.4696,2400.0
2015-04-14 13:30:00,278.34,278.4,278.3,278.3,1300.0,243.5133,243.5658,243.4783,243.4783,1300.0
2015-04-14 13:35:00,278.3,278.31,278.21,278.21,5900.0,243.4783,243.4871,243.3996,243.3996,5900.0
2015-04-14 13:40:00,278.27,278.33,278.25,278.31,6000.0,243.4521,243.5046,243.4346,243.4871,6000.0
2015-04-14 13:45:00,278.3,278.32,278.18,278.18,6100.0,243.4783,243.4958,243.3734,243.3734,6100.0
2015-04-14 13:50:00,278.18,278.24,278.15,278.24,4100.0,243.3734,243.4259,243.3471,243.4259,4100.0
2015-04-14 13:55:00,278.25,278.27,278.2,278.22,5900.0,243.4346,243.4521,243.3909,243.4084,5900.0
2015-04-14 14:00:00,278.22,278.22,278.1,278.16,6100.0,243.4084,243.4084,243.3034,243.3559,6100.0
2015-04-14 14:05:00,278.19,278.35,278.18,278.31,3000.0,243.3821,243.5221,243.3734,243.4871,3000.0
2015-04-14 14:10:00,278.29,278.29,278.2,278.27,5300.0,243.4696,243.4696,243.3909,243.4521,5300.0
2015-04-14 14:15:00,278.28,278.35,278.25,278.33,3500.0,243.4608,243.5221,243.4346,243.5046,3500.0
2015-04-14 14:20:00,278.32,278.38,278.21,278.21,5800.0,243.4958,243.5483,243.3996,243.3996,5800.0
2015-04-14 14:25:00,278.25,278.36,278.24,278.33,5800.0,243.4346,243.5308,243.4259,243.5046,5800.0
2015-04-14 14:30:00,278.34,278.34,278.21,278.21,5500.0,243.5133,243.5133,243.3996,243.3996,5500.0
2015-04-14 14:35:00,278.19,278.23,278.01,278.03,8000.0,243.3821,243.4171,243.2246,243.2421,8000.0
2015-04-14 14:40:00,278.0,278.06,277.97,278.03,6400.0,243.2159,243.2684,243.1896,243.2421,6400.0
2015-04-14 14:45:00,278.06,278.14,278.06,278.1,4600.0,243.2684,243.3384,243.2684,243.3034,4600.0
2015-04-14 14:50:00,278.12,278.15,278.09,278.09,3200.0,243.3209,243.3471,243.2946,243.2946,3200.0
2015-04-14 14:55:00,278.12,278.32,278.11,278.27,4200.0,243.3209,243.4958,243.3121,243.4521,4200.0
2015-04-14 15:00:00,278.25,278.45,278.24,278.28,20400.0,243.4346,243.6096,243.4259,243.4608,20400.0
2015-04-14 15:05:00,278.25,278.33,278.25,278.25,3600.0,243.4346,243.5046,243.4346,243.4346,3600.0
2015-04-14 15:10:00,278.31,278.52,278.31,278.45,13500.0,243.4871,243.6708,243.4871,243.6096,13500.0
2015-04-14 15:15:00,278.46,278.53,278.44,278.44,10300.0,243.6183,243.6796,243.6008,243.6008,10300.0
2015-04-14 15:20:00,278.37,278.38,278.3,278.38,4200.0,243.5396,243.5483,243.4783,243.5483,4200.0
2015-04-14 15:25:00,278.35,278.41,278.27,278.32,5100.0,243.5221,243.5746,243.4521,243.4958,5100.0
2015-04-14 15:30:00,278.34,278.49,278.34,278.4,23400.0,243.5133,243.6446,243.5133,243.5658,23400.0
2015-04-14 15:35:00,278.4,278.47,278.3,278.46,11500.0,243.5658,243.6271,243.4783,243.6183,11500.0
2015-04-14 15:40:00,278.45,278.51,278.41,278.49,12800.0,243.6096,243.6621,243.5746,243.6446,12800.0
2015-04-14 15:45:00,278.49,278.58,278.43,278.47,32700.0,243.6446,243.7233,243.5921,243.6271,32700.0
2015-04-14 15:50:00,278.49,278.58,278.42,278.47,56100.0,243.6446,243.7233,243.5833,243.6271,56100.0
2015-04-14 15:55:00,278.46,278.57,278.32,278.57,129900.0,243.6183,243.7146,243.4958,243.7146,129900.0
2015-04-15 09:30:00,279.5,279.8,279.18,279.7,107700.0,244.5282,244.7907,244.2482,244.7032,107700.0
2015-04-15 09:35:00,279.62,279.67,279.16,279.44,26200.0,244.6332,244.6769,244.2307,244.4757,26200.0
2015-04-15 09:40:00,279.44,279.56,279.26,279.56,15700.0,244.4757,244.5807,244.3182,244.5807,15700.0
2015-04-15 09:45:00,279.59,279.93,279.58,279.93,9900.0,244.6069,244.9044,244.5982,244.9044,9900.0
2015-04-15 09:50:00,279.97,280.14,279.81,279.86,8600.0,244.9394,245.0881,244.7994,244.8432,8600.0
2015-04-15 09:55:00,279.9,279.91,279.77,279.77,5000.0,244.8781,244.8869,244.7644,244.7644,5000.0
2015-04-15 10:00:00,279.83,279.97,279.69,279.72,11700.0,244.8169,244.9394,244.6944,244.7207,11700.0
2015-04-15 10:05:00,279.73,279.8,279.49,279.71,28400.0,244.7294,244.7907,244.5194,244.7119,28400.0
2015-04-15 10:10:00,279.73,279.84,279.68,279.79,3500.0,244.7294,244.8257,244.6857,244.7819,3500.0
2015-04-15 10:15:00,279.81,279.94,279.74,279.88,9600.0,244.7994,244.9131,244.7382,244.8607,9600.0
2015-04-15 10:20:00,279.89,280.08,279.89,280.08,8200.0,244.8694,245.0356,244.8694,245.0356,8200.0
2015-04-15 10:25:00,280.09,280.11,279.8,279.81,7900.0,245.0444,245.0619,244.7907,244.7994,7900.0
2015-04-15 10:30:00,279.82,280.07,279.82,280.03,3500.0,244.8082,245.0269,244.8082,244.9919,3500.0
2015-04-15 10:35:00,280.05,280.11,280.0,280.1,9100.0,245.0094,245.0619,244.9656,245.0531,9100.0
2015-04-15 10:40:00,280.1,280.24,280.08,280.24,12700.0,245.0531,245.1756,245.0356,245.1756,12700.0
2015-04-15 10:45:00,280.24,280.32,280.21,280.21,7900.0,245.1756,245.2456,245.1494,245.1494,7900.0
2015-04-15 10:50:00,280.24,280.28,280.11,280.17,31600.0,245.1756,245.2106,245.0619,245.1144,31600.0
2015-04-15 10:55:00,280.17,280.22,280.06,280.19,9300.0,245.1144,245.1581,245.0181,245.1319,9300.0
2015-04-15 11:00:00,280.12,280.15,280.09,280.12,4600.0,245.0706,245.0969,245.0444,245.0706,4600.0
2015-04-15 11:05:00,280.12,280.14,280.03,280.1,5900.0,245.0706,245.0881,244.9919,245.0531,5900.0
2015-04-15 11:10:00,280.07,280.1,280.05,280.09,3000.0,245.0269,245.0531,245.0094,245.0444,3000.0
2015-04-15 11:15:00,280.11,280.16,279.99,280.02,6800.0,245.0619,245.1056,244.9569,244.9831,6800.0
2015-04-15 11:20:00,279.97,279.98,279.86,279.97,9100.0,244.9394,244.9481,244.8432,244.9394,9100.0
2015-04-15 11:25:00,279.98,280.05,279.91,280.05,9300.0,244.9481,245.0094,244.8869,245.0094,9300.0
2015-04-15 11:30:00,280.04,280.07,279.82,279.89,6000.0,245.0006,245.0269,244.8082,244.8694,6000.0
2015-04-15 11:35:00,279.93,279.99,279.84,279.84,6100.0,244.9044,244.9569,244.8257,244.8257,6100.0
2015-04-15 11:40:00,279.83,279.94,279.8,279.94,7100.0,244.8169,244.9131,244.7907,244.9131,7100.0
2015-04-15 11:45:00,279.93,279.96,279.9,279.92,2900.0,244.9044,244.9306,244.8781,244.8956,2900.0
2015-04-15 11:50:00,279.97,280.02,279.96,279.96,2300.0,244.9394,244.9831,244.9306,244.9306,2300.0
2015-04-15 11:55:00,279.95,280.17,279.95,280.16,4100.0,244.9219,245.1144,244.9219,245.1056,4100.0
2015-04-15 12:00:00,280.2,280.2,280.14,280.18,8800.0,245.1406,245.1406,245.0881,245.1231,8800.0
2015-04-15 12:05:00,280.19,280.2,280.12,280.17,2400.0,245.1319,245.1406,245.0706,245.1144,2400.0
2015-04-15 12:10:00,280.18,280.2,280.13,280.16,6400.0,245.1231,245.1406,245.0794,245.1056,6400.0
2015-04-15 12:15:00,280.19,280.25,280.19,280.2,4300.0,245.1319,245.1844,245.1319,245.1406,4300.0
2015-04-15 12:20:00,280.19,280.3,280.16,280.18,10100.0,245.1319,245.2281,245.1056,245.1231,10100.0
2015-04-15 12:25:00,280.13,280.19,280.09,280.12,3900.0,245.0794,245.1319,245.0444,245.0706,3900.0
2015-04-15 12:30:00,280.06,280.1,279.92,279.93,4200.0,245.0181,245.0531,244.8956,244.9044,4200.0
2015-04-15 12:35:00,279.95,280.1,279.94,280.1,2600.0,244.9219,245.0531,244.9131,245.0531,2600.0
2015-04-15 12:40:00,280.16,280.19,280.1,280.11,4400.0,245.1056,245.1319,245.0531,245.0619,4400.0
2015-04-15 12:45:00,280.16,280.21,280.15,280.17,2800.0,245.1056,245.1494,245.0969,245.1144,2800.0
2015-04-15 12:50:00,280.13,280.19,280.12,280.18,3400.0,245.0794,245.1319,245.0706,245.1231,3400.0
2015-04-15 12:55:00,280.2,280.38,280.2,280.36,13000.0,245.1406,245.2981,245.1406,245.2806,13000.0
2015-04-15 13:00:00,280.36,280.4,280.35,280.37,1800.0,245.2806,245.3156,245.2718,245.2893,1800.0
2015-04-15 13:05:00,280.36,280.4,280.33,280.37,3800.0,245.2806,245.3156,245.2543,245.2893,3800.0
2015-04-15 13:10:00,280.37,280.51,280.37,280.51,14400.0,245.2893,245.4118,245.2893,245.4118,14400.0
2015-04-15 13:15:00,280.5,280.6,280.5,280.55,13200.0,245.4031,245.4906,245.4031,245.4468,13200.0
2015-04-15 13:20:00,280.59,280.62,280.57,280.62,13800.0,245.4818,245.5081,245.4643,245.5081,13800.0
2015-04-15 13:25:00,280.64,280.82,280.58,280.82,28600.0,245.5256,245.683,245.4731,245.683,28600.0
2015-04-15 13:30:00,280.84,280.85,280.69,280.75,17900.0,245.7005,245.7093,245.5693,245.6218,17900.0
2015-04-15 13:35:00,280.76,280.84,280.72,280.72,24500.0,245.6305,245.7005,245.5955,245.5955,24500.0
2015-04-15 13:40:00,280.73,280.75,280.68,280.7,5500.0,245.6043,245.6218,245.5606,245.578,5500.0
2015-04-15 13:45:00,280.7,280.8,280.66,280.71,16900.0,245.578,245.6655,245.5431,245.5868,16900.0
2015-04-15 13:50:00,280.69,280.7,280.61,280.61,400.0,245.5693,245.578,245.4993,245.4993,400.0
2015-04-15 13:55:00,280.6,280.61,280.53,280.6,8400.0,245.4906,245.4993,245.4293,245.4906,8400.0
2015-04-15 14:00:00,280.62,280.63,280.54,280.61,3500.0,245.5081,245.5168,245.4381,245.4993,3500.0
2015-04-15 14:05:00,280.65,280.72,280.62,280.67,7800.0,245.5343,245.5955,245.5081,245.5518,7800.0
2015-04-15 14:10:00,280.7,280.77,280.59,280.6,14700.0,245.578,245.6393,245.4818,245.4906,14700.0
2015-04-15 14:15:00,280.65,280.71,280.6,280.65,5200.0,245.5343,245.5868,245.4906,245.5343,5200.0
2015-04-15 14:20:00,280.65,280.67,280.51,280.56,8000.0,245.5343,245.5518,245.4118,245.4556,8000.0
2015-04-15 14:25:00,280.54,280.62,280.5,280.58,7600.0,245.4381,245.5081,245.4031,245.4731,7600.0
2015-04-15 14:30:00,280.57,280.62,280.46,280.46,6500.0,245.4643,245.5081,245.3681,245.3681,6500.0
2015-04-15 14:35:00,280.45,280.45,280.37,280.44,8100.0,245.3593,245.3593,245.2893,245.3506,8100.0
2015-04-15 14:40:00,280.44,280.53,280.44,280.53,10000.0,245.3506,245.4293,245.3506,245.4293,10000.0
2015-04-15 14:45:00,280.51,280.56,280.47,280.56,4200.0,245.4118,245.4556,245.3768,245.4556,4200.0
2015-04-15 14:50:00,280.57,280.59,280.51,280.51,11600.0,245.4643,245.4818,245.4118,245.4118,11600.0
2015-04-15 14:55:00,280.52,280.54,280.44,280.44,5100.0,245.4206,245.4381,245.3506,245.3506,5100.0
2015-04-15 15:00:00,280.41,280.56,280.38,280.51,21000.0,245.3243,245.4556,245.2981,245.4118,21000.0
2015-04-15 15:05:00,280.53,280.57,280.49,280.54,16700.0,245.4293,245.4643,245.3943,245.4381,16700.0
2015-04-15 15:10:00,280.53,280.54,280.39,280.4,15100.0,245.4293,245.4381,245.3068,245.3156,15100.0
2015-04-15 15:15:00,280.38,280.45,280.35,280.44,7200.0,245.2981,245.3593,245.2718,245.3506,7200.0
2015-04-15 15:20:00,280.43,280.45,280.38,280.38,7400.0,245.3418,245.3593,245.2981,245.2981,7400.0
2015-04-15 15:25:00,280.35,280.49,280.3,280.47,10300.0,245.2718,245.3943,245.2281,245.3768,10300.0
2015-04-15 15:30:00,280.47,280.5,280.43,280.48,12400.0,245.3768,245.4031,245.3418,245.3856,12400.0
2015-04-15 15:35:00,280.47,280.52,280.29,280.31,13100.0,245.3768,245.4206,245.2193,245.2368,13100.0
2015-04-15 15:40:00,280.29,280.36,280.15,280.18,45500.0,245.2193,245.2806,245.0969,245.1231,45500.0
2015-04-15 15:45:00,280.18,280.18,280.06,280.08,25300.0,245.1231,245.1231,245.0181,245.0356,25300.0
2015-04-15 15:50:00,280.04,280.08,279.93,279.93,27400.0,245.0006,245.0356,244.9044,244.9044,27400.0
2015-04-15 15:55:00,279.89,279.9,279.72,279.75,126000.0,244.8694,244.8781,244.7207,244.7469,126000.0
2015-04-16 09:30:00,279.21,279.51,278.92,279.14,34500.0,244.2745,244.5369,244.0208,244.2132,34500.0
2015-04-16 09:35:00,279.13,279.29,278.79,278.9,10000.0,244.2045,244.3445,243.907,244.0033,10000.0
2015-04-16 09:40:00,278.96,279.25,278.8,279.24,8200.0,244.0558,244.3095,243.9158,244.3007,8200.0
2015-04-16 09:45:00,279.25,279.25,278.64,278.64,11000.0,244.3095,244.3095,243.7758,243.7758,11000.0
2015-04-16 09:50:00,278.64,278.68,278.15,278.38,67300.0,243.7758,243.8108,243.3471,243.5483,67300.0
2015-04-16 09:55:00,278.35,278.56,278.31,278.43,15600.0,243.5221,243.7058,243.4871,243.5921,15600.0
2015-04-16 10:00:00,278.46,278.62,278.33,278.62,11100.0,243.6183,243.7583,243.5046,243.7583,11100.0
2015-04-16 10:05:00,278.63,278.68,278.44,278.44,11400.0,243.7671,243.8108,243.6008,243.6008,11400.0
2015-04-16 10:10:00,278.52,278.74,278.52,278.69,3800.0,243.6708,243.8633,243.6708,243.8195,3800.0
2015-04-16 10:15:00,278.69,278.75,278.47,278.68,5900.0,243.8195,243.872,243.6271,243.8108,5900.0
2015-04-16 10:20:00,278.65,278.65,278.39,278.51,5600.0,243.7846,243.7846,243.5571,243.6621,5600.0
2015-04-16 10:25:00,278.47,278.54,278.34,278.44,13500.0,243.6271,243.6883,243.5133,243.6008,13500.0
2015-04-16 10:30:00,278.44,278.46,278.22,278.34,14200.0,243.6008,243.6183,243.4084,243.5133,14200.0
2015-04-16 10:35:00,278.34,278.65,278.34,278.65,3900.0,243.5133,243.7846,243.5133,243.7846,3900.0
2015-04-16 10:40:00,278.69,278.77,278.59,278.75,17300.0,243.8195,243.8895,243.7321,243.872,17300.0
2015-04-16 10:45:00,278.75,278.99,278.6,278.87,41500.0,243.872,244.082,243.7408,243.977,41500.0
2015-04-16 10:50:00,278.89,278.96,278.72,278.81,9400.0,243.9945,244.0558,243.8458,243.9245,9400.0
2015-04-16 10:55:00,278.79,278.95,278.78,278.85,8100.0,243.907,244.047,243.8983,243.9595,8100.0
2015-04-16 11:00:00,278.81,278.86,278.75,278.8,4100.0,243.9245,243.9683,243.872,243.9158,4100.0
2015-04-16 11:05:00,278.85,278.87,278.77,278.87,11000.0,243.9595,243.977,243.8895,243.977,11000.0
2015-04-16 11:10:00,278.88,279.04,278.88,278.98,8400.0,243.9858,244.1258,243.9858,244.0733,8400.0
2015-04-16 11:15:00,279.02,279.2,279.0,279.11,14800.0,244.1083,244.2657,244.0908,244.187,14800.0
2015-04-16 11:20:00,279.11,279.14,279.08,279.12,4000.0,244.187,244.2132,244.1607,244.1957,4000.0
2015-04-16 11:25:00,279.08,279.16,278.99,279.08,9600.0,244.1607,244.2307,244.082,244.1607,9600.0
2015-04-16 11:30:00,279.1,279.1,278.95,278.96,2700.0,244.1782,244.1782,244.047,244.0558,2700.0
2015-04-16 11:35:00,278.97,279.14,278.97,279.03,11900.0,244.0645,244.2132,244.0645,244.117,11900.0
2015-04-16 11:40:00,279.01,279.01,278.7,278.74,5400.0,244.0995,244.0995,243.8283,243.8633,5400.0
2015-04-16 11:45:00,278.73,278.8,278.73,278.8,1500.0,243.8545,243.9158,243.8545,243.9158,1500.0
2015-04-16 11:50:00,278.81,278.83,278.79,278.81,3300.0,243.9245,243.942,243.907,243.9245,3300.0
2015-04-16 11:55:00,278.81,278.81,278.72,278.81,3500.0,243.9245,243.9245,243.8458,243.9245,3500.0
2015-04-16 12:00:00,278.8,278.84,278.75,278.82,18600.0,243.9158,243.9508,243.872,243.9333,18600.0
2015-04-16 12:05:00,278.83,278.87,278.81,278.85,6600.0,243.942,243.977,243.9245,243.9595,6600.0
2015-04-16 12:10:00,278.85,279.0,278.85,278.99,6900.0,243.9595,244.0908,243.9595,244.082,6900.0
2015-04-16 12:15:00,279.03,279.07,278.99,279.03,8000.0,244.117,244.152,244.082,244.117,8000.0
2015-04-16 12:20:00,279.02,279.08,279.01,279.02,14700.0,244.1083,244.1607,244.0995,244.1083,14700.0
2015-04-16 12:25:00,279.02,279.11,279.01,279.03,22200.0,244.1083,244.187,244.0995,244.117,22200.0
2015-04-16 12:30:00,279.04,279.12,278.97,279.04,9500.0,244.1258,244.1957,244.0645,244.1258,9500.0
2015-04-16 12:35:00,279.02,279.02,278.87,278.87,4000.0,244.1083,244.1083,243.977,243.977,4000.0
2015-04-16 12:40:00,278.91,279.08,278.91,279.06,52700.0,244.012,244.1607,244.012,244.1433,52700.0
2015-04-16 12:45:00,279.08,279.12,279.01,279.08,14500.0,244.1607,244.1957,244.0995,244.1607,14500.0
2015-04-16 12:50:00,279.04,279.09,278.96,279.06,5300.0,244.1258,244.1695,244.0558,244.1433,5300.0
2015-04-16 12:55:00,279.03,279.1,279.03,279.1,2100.0,244.117,244.1782,244.117,244.1782,2100.0
2015-04-16 13:00:00,279.09,279.15,279.06,279.15,2900.0,244.1695,244.222,244.1433,244.222,2900.0
2015-04-16 13:05:00,279.19,279.22,279.1,279.12,10800.0,244.257,244.2832,244.1782,244.1957,10800.0
2015-04-16 13:10:00,279.1,279.11,279.08,279.09,5700.0,244.1782,244.187,244.1607,244.1695,5700.0
2015-04-16 13:15:00,279.09,279.21,279.08,279.21,8000.0,244.1695,244.2745,244.1607,244.2745,8000.0
2015-04-16 13:20:00,279.23,279.26,279.18,279.18,4500.0,244.292,244.3182,244.2482,244.2482,4500.0
2015-04-16 13:25:00,279.19,279.19,279.09,279.15,1500.0,244.257,244.257,244.1695,244.222,1500.0
2015-04-16 13:30:00,279.14,279.21,279.11,279.21,1400.0,244.2132,244.2745,244.187,244.2745,1400.0
2015-04-16 13:35:00,279.23,279.39,279.23,279.33,4200.0,244.292,244.432,244.292,244.3795,4200.0
2015-04-16 13:40:00,279.34,279.53,279.34,279.53,4800.0,244.3882,244.5544,244.3882,244.5544,4800.0
2015-04-16 13:45:00,279.54,279.81,279.53,279.81,20500.0,244.5632,244.7994,244.5544,244.7994,20500.0
2015-04-16 13:50:00,279.8,279.9,279.77,279.77,6300.0,244.7907,244.8781,244.7644,244.7644,6300.0
2015-04-16 13:55:00,279.75,279.82,279.73,279.76,5000.0,244.7469,244.8082,244.7294,244.7557,5000.0
2015-04-16 14:00:00,279.78,279.78,279.68,279.71,11000.0,244.7732,244.7732,244.6857,244.7119,11000.0
2015-04-16 14:05:00,279.71,279.71,279.62,279.63,3200.0,244.7119,244.7119,244.6332,244.6419,3200.0
2015-04-16 14:10:00,279.68,279.72,279.62,279.62,3600.0,244.6857,244.7207,244.6332,244.6332,3600.0
2015-04-16 14:15:00,279.6,279.7,279.58,279.68,3200.0,244.6157,244.7032,244.5982,244.6857,3200.0
2015-04-16 14:20:00,279.65,279.72,279.62,279.68,7900.0,244.6594,244.7207,244.6332,244.6857,7900.0
2015-04-16 14:25:00,279.68,279.73,279.6,279.65,15100.0,244.6857,244.7294,244.6157,244.6594,15100.0
2015-04-16 14:30:00,279.72,279.75,279.6,279.7,16300.0,244.7207,244.7469,244.6157,244.7032,16300.0
2015-04-16 14:35:00,279.74,279.8,279.72,279.73,2200.0,244.7382,244.7907,244.7207,244.7294,2200.0
2015-04-16 14:40:00,279.74,279.8,279.7,279.74,3400.0,244.7382,244.7907,244.7032,244.7382,3400.0
2015-04-16 14:45:00,279.76,279.76,279.66,279.66,9500.0,244.7557,244.7557,244.6682,244.6682,9500.0
2015-04-16 14:50:00,279.67,279.67,279.57,279.62,7200.0,244.6769,244.6769,244.5894,244.6332,7200.0
2015-04-16 14:55:00,279.61,279.61,279.37,279.37,13200.0,244.6244,244.6244,244.4145,244.4145,13200.0
2015-04-16 15:00:00,279.39,279.48,279.35,279.35,6700.0,244.432,244.5107,244.397,244.397,6700.0
2015-04-16 15:05:00,279.38,279.38,279.3,279.38,6900.0,244.4232,244.4232,244.3532,244.4232,6900.0
2015-04-16 15:10:00,279.4,279.41,279.28,279.31,3600.0,244.4407,244.4495,244.3357,244.362,3600.0
2015-04-16 15:15:00,279.3,279.31,279.22,279.23,6400.0,244.3532,244.362,244.2832,244.292,6400.0
2015-04-16 15:20:00,279.23,279.24,279.04,279.04,24300.0,244.292,244.3007,244.1258,244.1258,24300.0
2015-04-16 15:25:00,279.03,279.03,278.95,278.98,15300.0,244.117,244.117,244.047,244.0733,15300.0
2015-04-16 15:30:00,278.99,279.1,278.97,279.1,18800.0,244.082,244.1782,244.0645,244.1782,18800.0
2015-04-16 15:35:00,279.12,279.24,279.12,279.24,10400.0,244.1957,244.3007,244.1957,244.3007,10400.0
2015-04-16 15:40:00,279.21,279.21,279.05,279.14,22000.0,244.2745,244.2745,244.1345,244.2132,22000.0
2015-04-16 15:45:00,279.11,279.13,278.98,279.13,29400.0,244.187,244.2045,244.0733,244.2045,29400.0
2015-04-16 15:50:00,279.11,279.11,279.04,279.07,44500.0,244.187,244.187,244.1258,244.152,44500.0
2015-04-16 15:55:00,279.05,279.14,279.04,279.06,93400.0,244.1345,244.2132,244.1258,244.1433,93400.0
2015-04-17 09:30:00,276.81,277.41,276.71,277.03,25500.0,242.1748,242.6997,242.0873,242.3672,25500.0
2015-04-17 09:35:00,277.14,277.33,276.95,276.96,14400.0,242.4635,242.6297,242.2973,242.306,14400.0
2015-04-17 09:40:00,276.91,276.99,276.28,276.51,18200.0,242.2623,242.3323,241.7111,241.9123,18200.0
2015-04-17 09:45:00,276.54,276.54,276.0,276.33,30700.0,241.9386,241.9386,241.4661,241.7548,30700.0
2015-04-17 09:50:00,276.42,276.6,276.23,276.6,33300.0,241.8336,241.9911,241.6673,241.9911,33300.0
2015-04-17 09:55:00,276.5,276.52,276.39,276.39,900.0,241.9036,241.9211,241.8073,241.8073,900.0
2015-04-17 10:00:00,276.24,276.25,275.74,275.9,19200.0,241.6761,241.6848,241.2387,241.3786,19200.0
2015-04-17 10:05:00,275.76,275.91,275.41,275.58,25200.0,241.2562,241.3874,240.9499,241.0987,25200.0
2015-04-17 10:10:00,275.55,275.73,275.4,275.59,25500.0,241.0724,241.2299,240.9412,241.1074,25500.0
2015-04-17 10:15:00,275.59,275.67,275.35,275.41,15700.0,241.1074,241.1774,240.8975,240.9499,15700.0
2015-04-17 10:20:00,275.43,275.54,275.19,275.47,7600.0,240.9674,241.0637,240.7575,241.0024,7600.0
2015-04-17 10:25:00,275.41,275.62,275.35,275.45,8600.0,240.9499,241.1337,240.8975,240.9849,8600.0
2015-04-17 10:30:00,275.45,275.76,275.38,275.76,8600.0,240.9849,241.2562,240.9237,241.2562,8600.0
2015-04-17 10:35:00,275.75,275.79,275.63,275.65,20300.0,241.2474,241.2824,241.1424,241.1599,20300.0
2015-04-17 10:40:00,275.64,275.86,275.59,275.83,15600.0,241.1512,241.3436,241.1074,241.3174,15600.0
2015-04-17 10:45:00,275.86,276.01,275.67,275.7,9900.0,241.3436,241.4749,241.1774,241.2037,9900.0
2015-04-17 10:50:00,275.69,275.69,275.49,275.52,8800.0,241.1949,241.1949,241.0199,241.0462,8800.0
2015-04-17 10:55:00,275.51,275.51,275.29,275.34,14100.0,241.0374,241.0374,240.845,240.8887,14100.0
2015-04-17 11:00:00,275.29,275.36,274.86,275.0,37200.0,240.845,240.9062,240.4688,240.5912,37200.0
2015-04-17 11:05:00,275.0,275.2,274.87,275.2,10500.0,240.5912,240.7662,240.4775,240.7662,10500.0
2015-04-17 11:10:00,275.15,275.31,275.11,275.27,9700.0,240.7225,240.8625,240.6875,240.8275,9700.0
2015-04-17 11:15:00,275.19,275.47,275.16,275.36,16000.0,240.7575,241.0024,240.7312,240.9062,16000.0
2015-04-17 11:20:00,275.42,275.79,275.41,275.75,22700.0,240.9587,241.2824,240.9499,241.2474,22700.0
2015-04-17 11:25:00,275.72,275.99,275.72,275.95,27600.0,241.2212,241.4574,241.2212,241.4224,27600.0
2015-04-17 11:30:00,275.98,276.05,275.85,275.94,15300.0,241.4486,241.5099,241.3349,241.4136,15300.0
2015-04-17 11:35:00,275.93,275.94,275.56,275.64,34900.0,241.4049,241.4136,241.0812,241.1512,34900.0
2015-04-17 11:40:00,275.65,275.67,275.48,275.53,5700.0,241.1599,241.1774,241.0112,241.0549,5700.0
2015-04-17 11:45:00,275.56,275.77,275.56,275.74,9300.0,241.0812,241.2649,241.0812,241.2387,9300.0
2015-04-17 11:50:00,275.75,275.88,275.72,275.86,5900.0,241.2474,241.3611,241.2212,241.3436,5900.0
2015-04-17 11:55:00,275.85,275.88,275.67,275.67,5900.0,241.3349,241.3611,241.1774,241.1774,5900.0
2015-04-17 12:00:00,275.68,275.81,275.68,275.78,2700.0,241.1862,241.2999,241.1862,241.2737,2700.0
2015-04-17 12:05:00,275.78,275.8,275.6,275.71,5100.0,241.2737,241.2912,241.1162,241.2124,5100.0
2015-04-17 12:10:00,275.77,275.99,275.76,275.95,5200.0,241.2649,241.4574,241.2562,241.4224,5200.0
2015-04-17 12:15:00,275.95,275.99,275.61,275.64,15500.0,241.4224,241.4574,241.1249,241.1512,15500.0
2015-04-17 12:20:00,275.7,275.83,275.62,275.62,13300.0,241.2037,241.3174,241.1337,241.1337,13300.0
2015-04-17 12:25:00,275.62,275.73,275.51,275.59,10500.0,241.1337,241.2299,241.0374,241.1074,10500.0
2015-04-17 12:30:00,275.56,275.76,275.48,275.75,7900.0,241.0812,241.2562,241.0112,241.2474,7900.0
2015-04-17 12:35:00,275.7,275.91,275.7,275.82,8200.0,241.2037,241.3874,241.2037,241.3086,8200.0
2015-04-17 12:40:00,275.79,275.8,275.76,275.77,700.0,241.2824,241.2912,241.2562,241.2649,700.0
2015-04-17 12:45:00,275.79,275.89,275.72,275.89,5000.0,241.2824,241.3699,241.2212,241.3699,5000.0
2015-04-17 12:50:00,275.83,275.87,275.66,275.7,5900.0,241.3174,241.3524,241.1687,241.2037,5900.0
2015-04-17 12:55:00,275.77,275.9,275.77,275.81,8600.0,241.2649,241.3786,241.2649,241.2999,8600.0
2015-04-17 13:00:00,275.84,275.95,275.8,275.95,5200.0,241.3261,241.4224,241.2912,241.4224,5200.0
2015-04-17 13:05:00,275.94,276.04,275.91,276.04,11000.0,241.4136,241.5011,241.3874,241.5011,11000.0
2015-04-17 13:10:00,275.91,275.92,275.84,275.9,10800.0,241.3874,241.3961,241.3261,241.3786,10800.0
2015-04-17 13:15:00,275.83,275.97,275.8,275.96,4100.0,241.3174,241.4399,241.2912,241.4311,4100.0
2015-04-17 13:20:00,275.99,276.14,275.99,276.07,4500.0,241.4574,241.5886,241.4574,241.5274,4500.0
2015-04-17 13:25:00,276.05,276.05,275.83,275.93,18800.0,241.5099,241.5099,241.3174,241.4049,18800.0
2015-04-17 13:30:00,275.86,275.88,275.64,275.65,17400.0,241.3436,241.3611,241.1512,241.1599,17400.0
2015-04-17 13:35:00,275.71,275.78,275.64,275.64,5200.0,241.2124,241.2737,241.1512,241.1512,5200.0
2015-04-17 13:40:00,275.61,275.65,275.52,275.57,24000.0,241.1249,241.1599,241.0462,241.0899,24000.0
2015-04-17 13:45:00,275.62,275.8,275.51,275.72,10400.0,241.1337,241.2912,241.0374,241.2212,10400.0
2015-04-17 13:50:00,275.74,275.79,275.31,275.39,23700.0,241.2387,241.2824,240.8625,240.9325,23700.0
2015-04-17 13:55:00,275.34,275.39,275.2,275.3,13000.0,240.8887,240.9325,240.7662,240.8537,13000.0
2015-04-17 14:00:00,275.27,275.38,275.2,275.22,5800.0,240.8275,240.9237,240.7662,240.7837,5800.0
2015-04-17 14:05:00,275.2,275.25,274.95,274.97,25400.0,240.7662,240.81,240.5475,240.565,25400.0
2015-04-17 14:10:00,274.96,275.15,274.89,275.02,25400.0,240.5563,240.7225,240.495,240.6087,25400.0
2015-04-17 14:15:00,274.99,275.11,274.85,275.11,76900.0,240.5825,240.6875,240.46,240.6875,76900.0
2015-04-17 14:20:00,275.11,275.11,274.96,275.07,19300.0,240.6875,240.6875,240.5563,240.6525,19300.0
2015-04-17 14:25:00,275.07,275.12,275.03,275.09,12000.0,240.6525,240.6962,240.6175,240.67,12000.0
2015-04-17 14:30:00,275.08,275.08,274.73,274.9,69700.0,240.6612,240.6612,240.355,240.5038,69700.0
2015-04-17 14:35:00,274.91,275.12,274.8,275.02,14000.0,240.5125,240.6962,240.4163,240.6087,14000.0
2015-04-17 14:40:00,275.01,275.1,274.98,275.09,13400.0,240.6,240.6787,240.5738,240.67,13400.0
2015-04-17 14:45:00,275.09,275.17,274.96,274.99,8000.0,240.67,240.74,240.5563,240.5825,8000.0
2015-04-17 14:50:00,274.96,275.04,274.89,274.96,13400.0,240.5563,240.6262,240.495,240.5563,13400.0
2015-04-17 14:55:00,275.0,275.07,274.98,274.98,4600.0,240.5912,240.6525,240.5738,240.5738,4600.0
2015-04-17 15:00:00,274.96,275.16,274.96,275.15,6200.0,240.5563,240.7312,240.5563,240.7225,6200.0
2015-04-17 15:05:00,275.15,275.15,275.02,275.07,18100.0,240.7225,240.7225,240.6087,240.6525,18100.0
2015-04-17 15:10:00,275.06,275.28,275.04,275.27,17900.0,240.6437,240.8362,240.6262,240.8275,17900.0
2015-04-17 15:15:00,275.26,275.36,275.24,275.24,13600.0,240.8187,240.9062,240.8012,240.8012,13600.0
2015-04-17 15:20:00,275.28,275.31,275.05,275.21,11600.0,240.8362,240.8625,240.635,240.775,11600.0
2015-04-17 15:25:00,275.23,275.33,275.17,275.33,25300.0,240.7925,240.88,240.74,240.88,25300.0
2015-04-17 15:30:00,275.3,275.82,275.28,275.75,43800.0,240.8537,241.3086,240.8362,241.2474,43800.0
2015-04-17 15:35:00,275.76,276.04,275.7,275.88,54200.0,241.2562,241.5011,241.2037,241.3611,54200.0
2015-04-17 15:40:00,275.9,275.9,275.72,275.75,15000.0,241.3786,241.3786,241.2212,241.2474,15000.0
2015-04-17 15:45:00,275.73,275.84,275.65,275.65,22100.0,241.2299,241.3261,241.1599,241.1599,22100.0
2015-04-17 15:50:00,275.62,275.76,275.62,275.72,28100.0,241.1337,241.2562,241.1337,241.2212,28100.0
2015-04-17 15:55:00,275.7,275.82,275.67,275.77,131800.0,241.2037,241.3086,241.1774,241.2649,131800.0
2015-04-20 09:30:00,277.45,277.64,277.26,277.41,29400.0,242.7347,242.9009,242.5685,242.6997,29400.0
2015-04-20 09:35:00,277.44,277.76,277.16,277.22,23500.0,242.7259,243.0059,242.481,242.5335,23500.0
2015-04-20 09:40:00,277.19,277.54,277.18,277.46,25600.0,242.5072,242.8134,242.4985,242.7434,25600.0
2015-04-20 09:45:00,277.45,278.15,277.45,277.91,20300.0,242.7347,243.3471,242.7347,243.1371,20300.0
2015-04-20 09:50:00,277.96,278.15,277.85,277.97,34000.0,243.1809,243.3471,243.0846,243.1896,34000.0
2015-04-20 09:55:00,277.9,278.0,277.8,277.86,17000.0,243.1284,243.2159,243.0409,243.0934,17000.0
2015-04-20 10:00:00,277.91,278.04,277.56,277.57,12200.0,243.1371,243.2509,242.8309,242.8397,12200.0
2015-04-20 10:05:00,277.55,277.67,277.5,277.66,22900.0,242.8222,242.9272,242.7784,242.9184,22900.0
2015-04-20 10:10:00,277.69,277.69,277.28,277.34,19600.0,242.9447,242.9447,242.586,242.6385,19600.0
2015-04-20 10:15:00,277.34,277.46,277.21,277.3,16600.0,242.6385,242.7434,242.5247,242.6035,16600.0
2015-04-20 10:20:00,277.3,277.36,277.19,277.29,9500.0,242.6035,242.656,242.5072,242.5947,9500.0
2015-04-20 10:25:00,277.31,277.52,277.31,277.43,11500.0,242.6122,242.7959,242.6122,242.7172,11500.0
2015-04-20 10:30:00,277.42,277.6,277.41,277.49,26500.0,242.7085,242.8659,242.6997,242.7697,26500.0
2015-04-20 10:35:00,277.49,277.7,277.49,277.68,21800.0,242.7697,242.9534,242.7697,242.9359,21800.0
2015-04-20 10:40:00,277.67,277.81,277.61,277.64,10300.0,242.9272,243.0497,242.8747,242.9009,10300.0
2015-04-20 10:45:00,277.62,277.73,277.62,277.65,7500.0,242.8834,242.9797,242.8834,242.9097,7500.0
2015-04-20 10:50:00,277.69,277.77,277.69,277.72,5000.0,242.9447,243.0147,242.9447,242.9709,5000.0
2015-04-20 10:55:00,277.74,278.09,277.73,278.0,24900.0,242.9884,243.2946,242.9797,243.2159,24900.0
2015-04-20 11:00:00,278.03,278.41,278.01,278.41,26200.0,243.2421,243.5746,243.2246,243.5746,26200.0
2015-04-20 11:05:00,278.42,278.59,278.42,278.58,21800.0,243.5833,243.7321,243.5833,243.7233,21800.0
2015-04-20 11:10:00,278.59,278.6,278.35,278.35,8000.0,243.7321,243.7408,243.5221,243.5221,8000.0
2015-04-20 11:15:00,278.39,278.43,278.24,278.24,6100.0,243.5571,243.5921,243.4259,243.4259,6100.0
2015-04-20 11:20:00,278.27,278.36,278.25,278.34,5800.0,243.4521,243.5308,243.4346,243.5133,5800.0
2015-04-20 11:25:00,278.32,278.34,278.26,278.27,15500.0,243.4958,243.5133,243.4433,243.4521,15500.0
2015-04-20 11:30:00,278.28,278.39,278.28,278.38,18600.0,243.4608,243.5571,243.4608,243.5483,18600.0
2015-04-20 11:35:00,278.39,278.48,278.23,278.25,11600.0,243.5571,243.6358,243.4171,243.4346,11600.0
2015-04-20 11:40:00,278.22,278.32,278.2,278.25,10500.0,243.4084,243.4958,243.3909,243.4346,10500.0
2015-04-20 11:45:00,278.27,278.28,278.2,278.24,7700.0,243.4521,243.4608,243.3909,243.4259,7700.0
2015-04-20 11:50:00,278.25,278.4,278.25,278.37,8100.0,243.4346,243.5658,243.4346,243.5396,8100.0
2015-04-20 11:55:00,278.39,278.42,278.33,278.4,9100.0,243.5571,243.5833,243.5046,243.5658,9100.0
2015-04-20 12:00:00,278.39,278.46,278.35,278.35,13100.0,243.5571,243.6183,243.5221,243.5221,13100.0
2015-04-20 12:05:00,278.35,278.35,278.21,278.21,7700.0,243.5221,243.5221,243.3996,243.3996,7700.0
2015-04-20 12:10:00,278.23,278.32,278.22,278.31,11900.0,243.4171,243.4958,243.4084,243.4871,11900.0
2015-04-20 12:15:00,278.3,278.47,278.25,278.43,17500.0,243.4783,243.6271,243.4346,243.5921,17500.0
2015-04-20 12:20:00,278.42,278.48,278.38,278.47,14000.0,243.5833,243.6358,243.5483,243.6271,14000.0
2015-04-20 12:25:00,278.48,278.61,278.45,278.45,24300.0,243.6358,243.7496,243.6096,243.6096,24300.0
2015-04-20 12:30:00,278.44,278.44,278.3,278.3,8500.0,243.6008,243.6008,243.4783,243.4783,8500.0
2015-04-20 12:35:00,278.29,278.33,278.23,278.24,9100.0,243.4696,243.5046,243.4171,243.4259,9100.0
2015-04-20 12:40:00,278.25,278.31,278.25,278.28,5100.0,243.4346,243.4871,243.4346,243.4608,5100.0
2015-04-20 12:45:00,278.27,278.3,278.2,278.2,7300.0,243.4521,243.4783,243.3909,243.3909,7300.0
2015-04-20 12:50:00,278.18,278.31,278.17,278.26,8800.0,243.3734,243.4871,243.3646,243.4433,8800.0
2015-04-20 12:55:00,278.24,278.3,278.23,278.25,16500.0,243.4259,243.4783,243.4171,243.4346,16500.0
2015-04-20 13:00:00,278.26,278.34,278.26,278.32,4200.0,243.4433,243.5133,243.4433,243.4958,4200.0
2015-04-20 13:05:00,278.31,278.32,278.24,278.25,5600.0,243.4871,243.4958,243.4259,243.4346,5600.0
2015-04-20 13:10:00,278.25,278.36,278.24,278.32,9800.0,243.4346,243.5308,243.4259,243.4958,9800.0
2015-04-20 13:15:00,278.25,278.26,278.14,278.21,15700.0,243.4346,243.4433,243.3384,243.3996,15700.0
2015-04-20 13:20:00,278.22,278.22,278.06,278.12,9800.0,243.4084,243.4084,243.2684,243.3209,9800.0
2015-04-20 13:25:00,278.12,278.15,278.05,278.15,6800.0,243.3209,243.3471,243.2596,243.3471,6800.0
2015-04-20 13:30:00,278.16,278.2,278.07,278.08,7300.0,243.3559,243.3909,243.2771,243.2859,7300.0
2015-04-20 13:35:00,278.04,278.22,278.03,278.13,11300.0,243.2509,243.4084,243.2421,243.3296,11300.0
2015-04-20 13:40:00,278.14,278.15,278.09,278.11,2800.0,243.3384,243.3471,243.2946,243.3121,2800.0
2015-04-20 13:45:00,278.13,278.17,278.08,278.14,5000.0,243.3296,243.3646,243.2859,243.3384,5000.0
2015-04-20 13:50:00,278.16,278.19,278.08,278.11,5700.0,243.3559,243.3821,243.2859,243.3121,5700.0
2015-04-20 13:55:00,278.11,278.15,277.98,278.03,3300.0,243.3121,243.3471,243.1984,243.2421,3300.0
2015-04-20 14:00:00,278.01,278.16,278.01,278.14,5900.0,243.2246,243.3559,243.2246,243.3384,5900.0
2015-04-20 14:05:00,278.11,278.13,278.0,278.03,10100.0,243.3121,243.3296,243.2159,243.2421,10100.0
2015-04-20 14:10:00,278.0,278.08,277.95,278.01,9300.0,243.2159,243.2859,243.1721,243.2246,9300.0
2015-04-20 14:15:00,278.07,278.21,278.07,278.19,11500.0,243.2771,243.3996,243.2771,243.3821,11500.0
2015-04-20 14:20:00,278.17,278.26,278.12,278.18,26000.0,243.3646,243.4433,243.3209,243.3734,26000.0
2015-04-20 14:25:00,278.14,278.2,278.11,278.12,2800.0,243.3384,243.3909,243.3121,243.3209,2800.0
2015-04-20 14:30:00,278.13,278.13,277.99,277.99,1600.0,243.3296,243.3296,243.2071,243.2071,1600.0
2015-04-20 14:35:00,278.0,278.11,278.0,278.09,1900.0,243.2159,243.3121,243.2159,243.2946,1900.0
2015-04-20 14:40:00,278.1,278.15,278.1,278.13,3200.0,243.3034,243.3471,243.3034,243.3296,3200.0
2015-04-20 14:45:00,278.12,278.19,278.07,278.15,4900.0,243.3209,243.3821,243.2771,243.3471,4900.0
2015-04-20 14:50:00,278.11,278.18,277.94,278.0,9800.0,243.3121,243.3734,243.1634,243.2159,9800.0
2015-04-20 14:55:00,278.0,278.07,277.98,278.07,11300.0,243.2159,243.2771,243.1984,243.2771,11300.0
2015-04-20 15:00:00,278.1,278.18,278.06,278.16,10600.0,243.3034,243.3734,243.2684,243.3559,10600.0
2015-04-20 15:05:00,278.14,278.24,278.14,278.24,9500.0,243.3384,243.4259,243.3384,243.4259,9500.0
2015-04-20 15:10:00,278.26,278.27,278.21,278.22,3300.0,243.4433,243.4521,243.3996,243.4084,3300.0
2015-04-20 15:15:00,278.26,278.36,278.25,278.32,13300.0,243.4433,243.5308,243.4346,243.4958,13300.0
2015-04-20 15:20:00,278.3,278.3,278.15,278.16,19600.0,243.4783,243.4783,243.3471,243.3559,19600.0
2015-04-20 15:25:00,278.17,278.18,278.1,278.12,12000.0,243.3646,243.3734,243.3034,243.3209,12000.0
2015-04-20 15:30:00,278.13,278.26,278.12,278.16,9600.0,243.3296,243.4433,243.3209,243.3559,9600.0
2015-04-20 15:35:00,278.16,278.16,278.0,278.01,10500.0,243.3559,243.3559,243.2159,243.2246,10500.0
2015-04-20 15:40:00,278.01,278.11,278.01,278.05,13900.0,243.2246,243.3121,243.2246,243.2596,13900.0
2015-04-20 15:45:00,278.04,278.16,278.03,278.14,36900.0,243.2509,243.3559,243.2421,243.3384,36900.0
2015-04-20 15:50:00,278.15,278.18,278.08,278.12,95700.0,243.3471,243.3734,243.2859,243.3209,95700.0
2015-04-20 15:55:00,278.1,278.28,278.07,278.13,79800.0,243.3034,243.4608,243.2771,243.3296,79800.0
2015-04-21 09:30:00,279.07,279.47,279.04,279.13,57800.0,244.152,244.502,244.1258,244.2045,57800.0
2015-04-21 09:35:00,279.12,279.17,278.73,278.76,32400.0,244.1957,244.2395,243.8545,243.8808,32400.0
2015-04-21 09:40:00,278.76,278.77,278.36,278.54,28600.0,243.8808,243.8895,243.5308,243.6883,28600.0
2015-04-21 09:45:00,278.6,278.77,278.48,278.67,29900.0,243.7408,243.8895,243.6358,243.802,29900.0
2015-04-21 09:50:00,278.63,278.73,278.35,278.54,8500.0,243.7671,243.8545,243.5221,243.6883,8500.0
2015-04-21 09:55:00,278.55,278.62,278.19,278.21,5400.0,243.6971,243.7583,243.3821,243.3996,5400.0
2015-04-21 10:00:00,278.25,278.37,278.15,278.23,6500.0,243.4346,243.5396,243.3471,243.4171,6500.0
2015-04-21 10:05:00,278.2,278.2,277.92,278.05,5400.0,243.3909,243.3909,243.1459,243.2596,5400.0
2015-04-21 10:10:00,278.03,278.32,277.99,278.14,19400.0,243.2421,243.4958,243.2071,243.3384,19400.0
2015-04-21 10:15:00,278.08,278.51,278.08,278.46,35600.0,243.2859,243.6621,243.2859,243.6183,35600.0
2015-04-21 10:20:00,278.44,278.57,278.37,278.53,20100.0,243.6008,243.7146,243.5396,243.6796,20100.0
2015-04-21 10:25:00,278.53,278.57,278.36,278.38,5800.0,243.6796,243.7146,243.5308,243.5483,5800.0
2015-04-21 10:30:00,278.39,278.43,278.11,278.32,21900.0,243.5571,243.5921,243.3121,243.4958,21900.0
2015-04-21 10:35:00,278.37,278.52,278.33,278.45,6800.0,243.5396,243.6708,243.5046,243.6096,6800.0
2015-04-21 10:40:00,278.44,278.46,278.18,278.35,23800.0,243.6008,243.6183,243.3734,243.5221,23800.0
2015-04-21 10:45:00,278.37,278.48,278.34,278.35,13800.0,243.5396,243.6358,243.5133,243.5221,13800.0
2015-04-21 10:50:00,278.33,278.56,278.32,278.54,6900.0,243.5046,243.7058,243.4958,243.6883,6900.0
2015-04-21 10:55:00,278.56,278.61,278.5,278.55,8300.0,243.7058,243.7496,243.6533,243.6971,8300.0
2015-04-21 11:00:00,278.53,278.79,278.49,278.78,7900.0,243.6796,243.907,243.6446,243.8983,7900.0
2015-04-21 11:05:00,278.79,278.83,278.71,278.77,11300.0,243.907,243.942,243.837,243.8895,11300.0
2015-04-21 11:10:00,278.78,278.8,278.71,278.73,9300.0,243.8983,243.9158,243.837,243.8545,9300.0
2015-04-21 11:15:00,278.79,278.9,278.73,278.73,5200.0,243.907,244.0033,243.8545,243.8545,5200.0
2015-04-21 11:20:00,278.75,278.77,278.58,278.6,12200.0,243.872,243.8895,243.7233,243.7408,12200.0
2015-04-21 11:25:00,278.58,278.62,278.52,278.53,8300.0,243.7233,243.7583,243.6708,243.6796,8300.0
2015-04-21 11:30:00,278.55,278.65,278.47,278.48,9300.0,243.6971,243.7846,243.6271,243.6358,9300.0
2015-04-21 11:35:00,278.44,278.56,278.44,278.46,4700.0,243.6008,243.7058,243.6008,243.6183,4700.0
2015-04-21 11:40:00,278.44,278.49,278.37,278.37,4700.0,243.6008,243.6446,243.5396,243.5396,4700.0
2015-04-21 11:45:00,278.27,278.27,277.97,278.05,10300.0,243.4521,243.4521,243.1896,243.2596,10300.0
2015-04-21 11:50:00,278.09,278.1,277.87,278.01,11400.0,243.2946,243.3034,243.1021,243.2246,11400.0
2015-04-21 11:55:00,278.01,278.01,277.9,277.99,4000.0,243.2246,243.2246,243.1284,243.2071,4000.0
2015-04-21 12:00:00,277.96,278.0,277.84,277.98,4800.0,243.1809,243.2159,243.0759,243.1984,4800.0
2015-04-21 12:05:00,277.95,278.21,277.93,278.19,6700.0,243.1721,243.3996,243.1546,243.3821,6700.0
2015-04-21 12:10:00,278.15,278.25,278.13,278.25,7700.0,243.3471,243.4346,243.3296,243.4346,7700.0
2015-04-21 12:15:00,278.21,278.21,278.13,278.14,3300.0,243.3996,243.3996,243.3296,243.3384,3300.0
2015-04-21 12:20:00,278.11,278.24,278.11,278.24,2900.0,243.3121,243.4259,243.3121,243.4259,2900.0
2015-04-21 12:25:00,278.23,278.34,278.23,278.32,8000.0,243.4171,243.5133,243.4171,243.4958,8000.0
2015-04-21 12:30:00,278.27,278.36,278.25,278.33,4800.0,243.4521,243.5308,243.4346,243.5046,4800.0
2015-04-21 12:35:00,278.31,278.33,278.27,278.29,1700.0,243.4871,243.5046,243.4521,243.4696,1700.0
2015-04-21 12:40:00,278.26,278.29,278.19,278.23,11400.0,243.4433,243.4696,243.3821,243.4171,11400.0
2015-04-21 12:45:00,278.22,278.23,278.15,278.16,4300.0,243.4084,243.4171,243.3471,243.3559,4300.0
2015-04-21 12:50:00,278.15,278.18,278.13,278.16,2200.0,243.3471,243.3734,243.3296,243.3559,2200.0
2015-04-21 12:55:00,278.13,278.17,278.11,278.17,9000.0,243.3296,243.3646,243.3121,243.3646,9000.0
2015-04-21 13:00:00,278.17,278.24,278.17,278.24,7800.0,243.3646,243.4259,243.3646,243.4259,7800.0
2015-04-21 13:05:00,278.24,278.25,278.19,278.25,2500.0,243.4259,243.4346,243.3821,243.4346,2500.0
2015-04-21 13:10:00,278.22,278.43,278.21,278.43,16600.0,243.4084,243.5921,243.3996,243.5921,16600.0
2015-04-21 13:15:00,278.47,278.47,278.35,278.38,5000.0,243.6271,243.6271,243.5221,243.5483,5000.0
2015-04-21 13:20:00,278.36,278.4,278.35,278.4,2600.0,243.5308,243.5658,243.5221,243.5658,2600.0
2015-04-21 13:25:00,278.41,278.42,278.29,278.32,5400.0,243.5746,243.5833,243.4696,243.4958,5400.0
2015-04-21 13:30:00,278.33,278.4,278.24,278.27,8900.0,243.5046,243.5658,243.4259,243.4521,8900.0
2015-04-21 13:35:00,278.27,278.28,278.0,278.04,6700.0,243.4521,243.4608,243.2159,243.2509,6700.0
2015-04-21 13:40:00,278.09,278.13,278.07,278.13,5100.0,243.2946,243.3296,243.2771,243.3296,5100.0
2015-04-21 13:45:00,278.14,278.2,277.99,278.01,13000.0,243.3384,243.3909,243.2071,243.2246,13000.0
2015-04-21 13:50:00,278.0,278.19,278.0,278.19,16400.0,243.2159,243.3821,243.2159,243.3821,16400.0
2015-04-21 13:55:00,278.12,278.2,278.02,278.02,3300.0,243.3209,243.3909,243.2334,243.2334,3300.0
2015-04-21 14:00:00,278.02,278.03,277.91,278.0,18100.0,243.2334,243.2421,243.1371,243.2159,18100.0
2015-04-21 14:05:00,278.0,278.0,277.75,277.93,16700.0,243.2159,243.2159,242.9972,243.1546,16700.0
2015-04-21 14:10:00,277.87,278.01,277.86,278.0,5200.0,243.1021,243.2246,243.0934,243.2159,5200.0
2015-04-21 14:15:00,278.0,278.15,278.0,278.05,12800.0,243.2159,243.3471,243.2159,243.2596,12800.0
2015-04-21 14:20:00,278.08,278.19,278.08,278.15,3400.0,243.2859,243.3821,243.2859,243.3471,3400.0
2015-04-21 14:25:00,278.16,278.42,278.16,278.39,5400.0,243.3559,243.5833,243.3559,243.5571,5400.0
2015-04-21 14:30:00,278.4,278.43,278.3,278.31,2900.0,243.5658,243.5921,243.4783,243.4871,2900.0
2015-04-21 14:35:00,278.27,278.29,278.24,278.29,1400.0,243.4521,243.4696,243.4259,243.4696,1400.0
2015-04-21 14:40:00,278.28,278.31,278.23,278.23,3300.0,243.4608,243.4871,243.4171,243.4171,3300.0
2015-04-21 14:45:00,278.27,278.4,278.25,278.39,3900.0,243.4521,243.5658,243.4346,243.5571,3900.0
2015-04-21 14:50:00,278.36,278.38,278.31,278.38,3800.0,243.5308,243.5483,243.4871,243.5483,3800.0
2015-04-21 14:55:00,278.38,278.38,278.29,278.37,6800.0,243.5483,243.5483,243.4696,243.5396,6800.0
2015-04-21 15:00:00,278.38,278.4,278.26,278.32,10600.0,243.5483,243.5658,243.4433,243.4958,10600.0
2015-04-21 15:05:00,278.32,278.41,278.32,278.39,8500.0,243.4958,243.5746,243.4958,243.5571,8500.0
2015-04-21 15:10:00,278.38,278.4,278.29,278.31,3300.0,243.5483,243.5658,243.4696,243.4871,3300.0
2015-04-21 15:15:00,278.32,278.32,278.22,278.24,4900.0,243.4958,243.4958,243.4084,243.4259,4900.0
2015-04-21 15:20:00,278.19,278.33,278.18,278.31,10100.0,243.3821,243.5046,243.3734,243.4871,10100.0
2015-04-21 15:25:00,278.28,278.28,278.08,278.17,15300.0,243.4608,243.4608,243.2859,243.3646,15300.0
2015-04-21 15:30:00,278.17,278.17,277.99,278.06,25600.0,243.3646,243.3646,243.2071,243.2684,25600.0
2015-04-21 15:35:00,278.06,278.15,278.0,278.13,7300.0,243.2684,243.3471,243.2159,243.3296,7300.0
2015-04-21 15:40:00,278.14,278.23,278.06,278.08,17900.0,243.3384,243.4171,243.2684,243.2859,17900.0
2015-04-21 15:45:00,278.1,278.14,278.05,278.08,20600.0,243.3034,243.3384,243.2596,243.2859,20600.0
2015-04-21 15:50:00,278.08,278.19,278.07,278.19,30000.0,243.2859,243.3821,243.2771,243.3821,30000.0
2015-04-21 15:55:00,278.2,278.3,278.03,278.06,77700.0,243.3909,243.4783,243.2421,243.2684,77700.0
2015-04-22 09:30:00,278.17,278.4,278.01,278.18,34900.0,243.3646,243.5658,243.2246,243.3734,34900.0
2015-04-22 09:35:00,278.06,278.06,277.59,277.63,12600.0,243.2684,243.2684,242.8572,242.8922,12600.0
2015-04-22 09:40:00,277.73,277.87,277.36,277.52,9000.0,242.9797,243.1021,242.656,242.7959,9000.0
2015-04-22 09:45:00,277.45,277.45,277.07,277.08,20500.0,242.7347,242.7347,242.4022,242.411,20500.0
2015-04-22 09:50:00,277.22,277.24,277.0,277.14,10400.0,242.5335,242.551,242.341,242.4635,10400.0
2015-04-22 09:55:00,277.09,277.31,277.05,277.27,1800.0,242.4197,242.6122,242.3847,242.5772,1800.0
2015-04-22 10:00:00,277.33,277.54,276.91,276.95,31200.0,242.6297,242.8134,242.2623,242.2973,31200.0
2015-04-22 10:05:00,276.97,277.21,276.79,277.06,24400.0,242.3148,242.5247,242.1573,242.3935,24400.0
2015-04-22 10:10:00,276.93,277.17,276.91,276.98,7600.0,242.2798,242.4897,242.2623,242.3235,7600.0
2015-04-22 10:15:00,277.03,277.03,276.6,276.95,13500.0,242.3672,242.3672,241.9911,242.2973,13500.0
2015-04-22 10:20:00,276.99,277.05,276.79,276.98,3600.0,242.3323,242.3847,242.1573,242.3235,3600.0
2015-04-22 10:25:00,277.0,277.17,276.91,277.08,16100.0,242.341,242.4897,242.2623,242.411,16100.0
2015-04-22 10:30:00,277.11,277.29,277.0,277.04,5400.0,242.4372,242.5947,242.341,242.376,5400.0
2015-04-22 10:35:00,277.02,277.04,276.85,276.97,28400.0,242.3585,242.376,242.2098,242.3148,28400.0
2015-04-22 10:40:00,277.03,277.72,277.0,277.67,17900.0,242.3672,242.9709,242.341,242.9272,17900.0
2015-04-22 10:45:00,277.7,278.2,277.7,278.13,22100.0,242.9534,243.3909,242.9534,243.3296,22100.0
2015-04-22 10:50:00,278.11,278.2,277.99,278.03,1600.0,243.3121,243.3909,243.2071,243.2421,1600.0
2015-04-22 10:55:00,278.06,278.1,277.96,278.1,4200.0,243.2684,243.3034,243.1809,243.3034,4200.0
2015-04-22 11:00:00,278.17,278.24,278.03,278.24,5200.0,243.3646,243.4259,243.2421,243.4259,5200.0
2015-04-22 11:05:00,278.23,278.27,278.09,278.16,10100.0,243.4171,243.4521,243.2946,243.3559,10100.0
2015-04-22 11:10:00,278.13,278.27,278.05,278.08,6800.0,243.3296,243.4521,243.2596,243.2859,6800.0
2015-04-22 11:15:00,278.08,278.12,277.91,277.91,4000.0,243.2859,243.3209,243.1371,243.1371,4000.0
2015-04-22 11:20:00,277.99,278.05,277.93,277.97,2200.0,243.2071,243.2596,243.1546,243.1896,2200.0
2015-04-22 11:25:00,277.99,278.06,277.94,278.05,1500.0,243.2071,243.2684,243.1634,243.2596,1500.0
2015-04-22 11:30:00,278.06,278.22,278.06,278.16,9600.0,243.2684,243.4084,243.2684,243.3559,9600.0
2015-04-22 11:35:00,278.11,278.12,277.96,278.03,5400.0,243.3121,243.3209,243.1809,243.2421,5400.0
2015-04-22 11:40:00,278.1,278.1,277.94,278.06,1400.0,243.3034,243.3034,243.1634,243.2684,1400.0
2015-04-22 11:45:00,278.07,278.12,277.99,278.02,2200.0,243.2771,243.3209,243.2071,243.2334,2200.0
2015-04-22 11:50:00,278.07,278.08,277.92,277.97,8800.0,243.2771,243.2859,243.1459,243.1896,8800.0
2015-04-22 11:55:00,277.98,278.17,277.98,278.17,3400.0,243.1984,243.3646,243.1984,243.3646,3400.0
2015-04-22 12:00:00,278.18,278.22,277.88,277.89,10300.0,243.3734,243.4084,243.1109,243.1196,10300.0
2015-04-22 12:05:00,277.8,277.83,277.78,277.82,2400.0,243.0409,243.0672,243.0234,243.0584,2400.0
2015-04-22 12:10:00,277.88,277.95,277.8,277.95,3300.0,243.1109,243.1721,243.0409,243.1721,3300.0
2015-04-22 12:15:00,278.0,278.02,277.92,278.02,13500.0,243.2159,243.2334,243.1459,243.2334,13500.0
2015-04-22 12:20:00,278.04,278.1,278.0,278.06,2400.0,243.2509,243.3034,243.2159,243.2684,2400.0
2015-04-22 12:25:00,278.03,278.04,277.95,278.0,3400.0,243.2421,243.2509,243.1721,243.2159,3400.0
2015-04-22 12:30:00,278.02,278.07,277.92,277.92,1500.0,243.2334,243.2771,243.1459,243.1459,1500.0
2015-04-22 12:35:00,277.98,278.09,277.94,278.08,1900.0,243.1984,243.2946,243.1634,243.2859,1900.0
2015-04-22 12:40:00,278.01,278.1,278.01,278.08,3300.0,243.2246,243.3034,243.2246,243.2859,3300.0
2015-04-22 12:45:00,278.12,278.2,278.09,278.14,6000.0,243.3209,243.3909,243.2946,243.3384,6000.0
2015-04-22 12:50:00,278.16,278.37,278.13,278.32,10400.0,243.3559,243.5396,243.3296,243.4958,10400.0
2015-04-22 12:55:00,278.32,278.33,278.18,278.3,8100.0,243.4958,243.5046,243.3734,243.4783,8100.0
2015-04-22 13:00:00,278.31,278.35,278.23,278.31,8000.0,243.4871,243.5221,243.4171,243.4871,8000.0
2015-04-22 13:05:00,278.24,278.27,278.11,278.15,5000.0,243.4259,243.4521,243.3121,243.3471,5000.0
2015-04-22 13:10:00,278.16,278.19,278.14,278.16,3900.0,243.3559,243.3821,243.3384,243.3559,3900.0
2015-04-22 13:15:00,278.18,278.27,278.14,278.14,6600.0,243.3734,243.4521,243.3384,243.3384,6600.0
2015-04-22 13:20:00,278.21,278.26,278.18,278.24,5400.0,243.3996,243.4433,243.3734,243.4259,5400.0
2015-04-22 13:25:00,278.23,278.27,278.17,278.17,8400.0,243.4171,243.4521,243.3646,243.3646,8400.0
2015-04-22 13:30:00,278.13,278.21,278.13,278.21,2800.0,243.3296,243.3996,243.3296,243.3996,2800.0
2015-04-22 13:35:00,278.19,278.25,278.17,278.25,3600.0,243.3821,243.4346,243.3646,243.4346,3600.0
2015-04-22 13:40:00,278.23,278.47,278.23,278.45,20600.0,243.4171,243.6271,243.4171,243.6096,20600.0
2015-04-22 13:45:00,278.44,278.56,278.44,278.53,7300.0,243.6008,243.7058,243.6008,243.6796,7300.0
2015-04-22 13:50:00,278.44,278.44,278.33,278.36,1900.0,243.6008,243.6008,243.5046,243.5308,1900.0
2015-04-22 13:55:00,278.38,278.44,278.38,278.44,2000.0,243.5483,243.6008,243.5483,243.6008,2000.0
2015-04-22 14:00:00,278.43,278.45,278.39,278.43,2500.0,243.5921,243.6096,243.5571,243.5921,2500.0
2015-04-22 14:05:00,278.46,278.68,278.46,278.65,10400.0,243.6183,243.8108,243.6183,243.7846,10400.0
2015-04-22 14:10:00,278.62,278.7,278.57,278.57,5400.0,243.7583,243.8283,243.7146,243.7146,5400.0
2015-04-22 14:15:00,278.59,278.64,278.56,278.56,5300.0,243.7321,243.7758,243.7058,243.7058,5300.0
2015-04-22 14:20:00,278.51,278.61,278.51,278.6,13800.0,243.6621,243.7496,243.6621,243.7408,13800.0
2015-04-22 14:25:00,278.6,278.66,278.55,278.59,11100.0,243.7408,243.7933,243.6971,243.7321,11100.0
2015-04-22 14:30:00,278.61,278.72,278.57,278.72,16600.0,243.7496,243.8458,243.7146,243.8458,16600.0
2015-04-22 14:35:00,278.73,278.74,278.69,278.73,6600.0,243.8545,243.8633,243.8195,243.8545,6600.0
2015-04-22 14:40:00,278.73,278.76,278.67,278.67,1500.0,243.8545,243.8808,243.802,243.802,1500.0
2015-04-22 14:45:00,278.67,278.72,278.66,278.72,9500.0,243.802,243.8458,243.7933,243.8458,9500.0
2015-04-22 14:50:00,278.71,278.71,278.58,278.58,2400.0,243.837,243.837,243.7233,243.7233,2400.0
2015-04-22 14:55:00,278.52,278.59,278.52,278.54,4100.0,243.6708,243.7321,243.6708,243.6883,4100.0
2015-04-22 15:00:00,278.55,278.69,278.54,278.6,11900.0,243.6971,243.8195,243.6883,243.7408,11900.0
2015-04-22 15:05:00,278.6,278.65,278.57,278.64,18600.0,243.7408,243.7846,243.7146,243.7758,18600.0
2015-04-22 15:10:00,278.61,278.67,278.55,278.6,15200.0,243.7496,243.802,243.6971,243.7408,15200.0
2015-04-22 15:15:00,278.53,278.64,278.53,278.61,4200.0,243.6796,243.7758,243.6796,243.7496,4200.0
2015-04-22 15:20:00,278.58,278.79,278.58,278.79,22100.0,243.7233,243.907,243.7233,243.907,22100.0
2015-04-22 15:25:00,278.74,278.96,278.73,278.94,22300.0,243.8633,244.0558,243.8545,244.0383,22300.0
2015-04-22 15:30:00,278.95,278.98,278.61,278.63,26600.0,244.047,244.0733,243.7496,243.7671,26600.0
2015-04-22 15:35:00,278.65,278.74,278.52,278.71,39500.0,243.7846,243.8633,243.6708,243.837,39500.0
2015-04-22 15:40:00,278.74,278.83,278.7,278.75,22500.0,243.8633,243.942,243.8283,243.872,22500.0
2015-04-22 15:45:00,278.72,278.84,278.71,278.71,17100.0,243.8458,243.9508,243.837,243.837,17100.0
2015-04-22 15:50:00,278.73,278.82,278.7,278.77,74200.0,243.8545,243.9333,243.8283,243.8895,74200.0
2015-04-22 15:55:00,278.8,278.97,278.78,278.93,89700.0,243.9158,244.0645,243.8983,244.0295,89700.0
2015-04-23 09:30:00,278.82,279.16,278.52,279.11,18000.0,243.9333,244.2307,243.6708,244.187,18000.0
2015-04-23 09:35:00,279.1,279.51,279.1,279.37,24700.0,244.1782,244.5369,244.1782,244.4145,24700.0
2015-04-23 09:40:00,279.36,279.45,279.28,279.36,8100.0,244.4057,244.4845,244.3357,244.4057,8100.0
2015-04-23 09:45:00,279.33,279.52,279.16,279.44,23400.0,244.3795,244.5457,244.2307,244.4757,23400.0
2015-04-23 09:50:00,279.38,279.46,279.2,279.46,20100.0,244.4232,244.4932,244.2657,244.4932,20100.0
2015-04-23 09:55:00,279.41,279.59,279.4,279.59,28800.0,244.4495,244.6069,244.4407,244.6069,28800.0
2015-04-23 10:00:00,279.56,279.72,279.48,279.48,20300.0,244.5807,244.7207,244.5107,244.5107,20300.0
2015-04-23 10:05:00,279.49,279.54,279.34,279.36,13800.0,244.5194,244.5632,244.3882,244.4057,13800.0
2015-04-23 10:10:00,279.31,279.33,279.05,279.24,23800.0,244.362,244.3795,244.1345,244.3007,23800.0
2015-04-23 10:15:00,279.22,279.25,278.77,278.86,33200.0,244.2832,244.3095,243.8895,243.9683,33200.0
2015-04-23 10:20:00,278.85,278.86,278.7,278.8,10100.0,243.9595,243.9683,243.8283,243.9158,10100.0
2015-04-23 10:25:00,278.83,279.01,278.83,278.93,8300.0,243.942,244.0995,243.942,244.0295,8300.0
2015-04-23 10:30:00,278.94,279.11,278.94,279.11,5800.0,244.0383,244.187,244.0383,244.187,5800.0
2015-04-23 10:35:00,279.02,279.05,278.92,278.94,14900.0,244.1083,244.1345,244.0208,244.0383,14900.0
2015-04-23 10:40:00,278.95,279.17,278.94,279.09,27300.0,244.047,244.2395,244.0383,244.1695,27300.0
2015-04-23 10:45:00,279.11,279.23,279.05,279.13,6300.0,244.187,244.292,244.1345,244.2045,6300.0
2015-04-23 10:50:00,279.15,279.19,279.04,279.12,15400.0,244.222,244.257,244.1258,244.1957,15400.0
2015-04-23 10:55:00,279.1,279.17,279.01,279.09,6400.0,244.1782,244.2395,244.0995,244.1695,6400.0
2015-04-23 11:00:00,279.01,279.16,279.01,279.1,7800.0,244.0995,244.2307,244.0995,244.1782,7800.0
2015-04-23 11:05:00,279.11,279.33,279.11,279.19,14600.0,244.187,244.3795,244.187,244.257,14600.0
2015-04-23 11:10:00,279.23,279.27,279.15,279.27,10000.0,244.292,244.327,244.222,244.327,10000.0
2015-04-23 11:15:00,279.26,279.27,279.01,279.01,7800.0,244.3182,244.327,244.0995,244.0995,7800.0
2015-04-23 11:20:00,279.04,279.06,278.99,279.02,900.0,244.1258,244.1433,244.082,244.1083,900.0
2015-04-23 11:25:00,279.07,279.15,279.06,279.12,2900.0,244.152,244.222,244.1433,244.1957,2900.0
2015-04-23 11:30:00,279.13,279.24,279.09,279.22,7000.0,244.2045,244.3007,244.1695,244.2832,7000.0
2015-04-23 11:35:00,279.26,279.37,279.26,279.34,4000.0,244.3182,244.4145,244.3182,244.3882,4000.0
2015-04-23 11:40:00,279.3,279.33,279.14,279.14,4700.0,244.3532,244.3795,244.2132,244.2132,4700.0
2015-04-23 11:45:00,279.16,279.25,279.15,279.15,7100.0,244.2307,244.3095,244.222,244.222,7100.0
2015-04-23 11:50:00,279.24,279.98,279.2,279.97,35100.0,244.3007,244.9481,244.2657,244.9394,35100.0
2015-04-23 11:55:00,279.96,280.07,279.91,279.93,9400.0,244.9306,245.0269,244.8869,244.9044,9400.0
2015-04-23 12:00:00,279.92,279.94,279.8,279.84,13300.0,244.8956,244.9131,244.7907,244.8257,13300.0
2015-04-23 12:05:00,279.87,279.96,279.85,279.96,6100.0,244.8519,244.9306,244.8344,244.9306,6100.0
2015-04-23 12:10:00,279.96,280.05,279.91,280.01,6500.0,244.9306,245.0094,244.8869,244.9744,6500.0
2015-04-23 12:15:00,280.02,280.14,280.0,280.11,18500.0,244.9831,245.0881,244.9656,245.0619,18500.0
2015-04-23 12:20:00,280.15,280.24,280.07,280.08,24100.0,245.0969,245.1756,245.0269,245.0356,24100.0
2015-04-23 12:25:00,280.1,280.21,280.1,280.15,8900.0,245.0531,245.1494,245.0531,245.0969,8900.0
2015-04-23 12:30:00,280.2,280.23,280.13,280.2,8300.0,245.1406,245.1669,245.0794,245.1406,8300.0
2015-04-23 12:35:00,280.22,280.44,280.22,280.42,22400.0,245.1581,245.3506,245.1581,245.3331,22400.0
2015-04-23 12:40:00,280.44,280.53,280.39,280.4,16600.0,245.3506,245.4293,245.3068,245.3156,16600.0
2015-04-23 12:45:00,280.42,280.49,280.39,280.39,6400.0,245.3331,245.3943,245.3068,245.3068,6400.0
2015-04-23 12:50:00,280.42,280.54,280.41,280.51,15400.0,245.3331,245.4381,245.3243,245.4118,15400.0
2015-04-23 12:55:00,280.51,280.52,280.43,280.5,2900.0,245.4118,245.4206,245.3418,245.4031,2900.0
2015-04-23 13:00:00,280.52,280.66,280.45,280.55,15900.0,245.4206,245.5431,245.3593,245.4468,15900.0
2015-04-23 13:05:00,280.54,280.58,280.51,280.53,2600.0,245.4381,245.4731,245.4118,245.4293,2600.0
2015-04-23 13:10:00,280.52,280.55,280.5,280.55,3300.0,245.4206,245.4468,245.4031,245.4468,3300.0
2015-04-23 13:15:00,280.54,280.58,280.4,280.44,4000.0,245.4381,245.4731,245.3156,245.3506,4000.0
2015-04-23 13:20:00,280.45,280.64,280.45,280.63,14200.0,245.3593,245.5256,245.3593,245.5168,14200.0
2015-04-23 13:25:00,280.64,280.65,280.54,280.54,3100.0,245.5256,245.5343,245.4381,245.4381,3100.0
2015-04-23 13:30:00,280.52,280.6,280.51,280.55,2600.0,245.4206,245.4906,245.4118,245.4468,2600.0
2015-04-23 13:35:00,280.56,280.57,280.38,280.42,5800.0,245.4556,245.4643,245.2981,245.3331,5800.0
2015-04-23 13:40:00,280.45,280.5,280.43,280.44,16400.0,245.3593,245.4031,245.3418,245.3506,16400.0
2015-04-23 13:45:00,280.43,280.5,280.43,280.48,2800.0,245.3418,245.4031,245.3418,245.3856,2800.0
2015-04-23 13:50:00,280.5,280.51,280.38,280.49,3700.0,245.4031,245.4118,245.2981,245.3943,3700.0
2015-04-23 13:55:00,280.49,280.6,280.49,280.59,5600.0,245.3943,245.4906,245.3943,245.4818,5600.0
2015-04-23 14:00:00,280.64,280.66,280.58,280.64,11000.0,245.5256,245.5431,245.4731,245.5256,11000.0
2015-04-23 14:05:00,280.67,280.73,280.64,280.71,5100.0,245.5518,245.6043,245.5256,245.5868,5100.0
2015-04-23 14:10:00,280.73,280.73,280.66,280.66,2000.0,245.6043,245.6043,245.5431,245.5431,2000.0
2015-04-23 14:15:00,280.64,280.72,280.61,280.68,6600.0,245.5256,245.5955,245.4993,245.5606,6600.0
2015-04-23 14:20:00,280.69,280.73,280.57,280.59,8000.0,245.5693,245.6043,245.4643,245.4818,8000.0
2015-04-23 14:25:00,280.55,280.61,280.53,280.54,5700.0,245.4468,245.4993,245.4293,245.4381,5700.0
2015-04-23 14:30:00,280.55,280.63,280.55,280.57,6300.0,245.4468,245.5168,245.4468,245.4643,6300.0
2015-04-23 14:35:00,280.57,280.6,280.46,280.49,14600.0,245.4643,245.4906,245.3681,245.3943,14600.0
2015-04-23 14:40:00,280.49,280.53,280.46,280.52,4800.0,245.3943,245.4293,245.3681,245.4206,4800.0
2015-04-23 14:45:00,280.51,280.51,280.45,280.47,6400.0,245.4118,245.4118,245.3593,245.3768,6400.0
2015-04-23 14:50:00,280.46,280.46,280.38,280.44,5700.0,245.3681,245.3681,245.2981,245.3506,5700.0
2015-04-23 14:55:00,280.46,280.52,280.44,280.47,6300.0,245.3681,245.4206,245.3506,245.3768,6300.0
2015-04-23 15:00:00,280.5,280.58,280.48,280.56,12000.0,245.4031,245.4731,245.3856,245.4556,12000.0
2015-04-23 15:05:00,280.54,280.65,280.53,280.59,9000.0,245.4381,245.5343,245.4293,245.4818,9000.0
2015-04-23 15:10:00,280.62,280.7,280.61,280.69,11100.0,245.5081,245.578,245.4993,245.5693,11100.0
2015-04-23 15:15:00,280.69,280.9,280.69,280.73,15400.0,245.5693,245.753,245.5693,245.6043,15400.0
2015-04-23 15:20:00,280.73,280.73,280.64,280.67,5100.0,245.6043,245.6043,245.5256,245.5518,5100.0
2015-04-23 15:25:00,280.66,280.73,280.65,280.71,7300.0,245.5431,245.6043,245.5343,245.5868,7300.0
2015-04-23 15:30:00,280.69,280.7,280.53,280.56,8800.0,245.5693,245.578,245.4293,245.4556,8800.0
2015-04-23 15:35:00,280.57,280.7,280.57,280.66,5400.0,245.4643,245.578,245.4643,245.5431,5400.0
2015-04-23 15:40:00,280.69,280.72,280.54,280.56,18900.0,245.5693,245.5955,245.4381,245.4556,18900.0
2015-04-23 15:45:00,280.56,280.56,280.4,280.41,60700.0,245.4556,245.4556,245.3156,245.3243,60700.0
2015-04-23 15:50:00,280.39,280.39,280.33,280.33,56200.0,245.3068,245.3068,245.2543,245.2543,56200.0
2015-04-23 15:55:00,280.31,280.37,280.19,280.28,121300.0,245.2368,245.2893,245.1319,245.2106,121300.0
2015-04-24 09:30:00,280.69,280.69,279.78,279.79,68100.0,245.5693,245.5693,244.7732,244.7819,68100.0
2015-04-24 09:35:00,279.73,279.75,279.42,279.63,53700.0,244.7294,244.7469,244.4582,244.6419,53700.0
2015-04-24 09:40:00,279.68,279.68,279.37,279.41,11000.0,244.6857,244.6857,244.4145,244.4495,11000.0
2015-04-24 09:45:00,279.46,279.6,279.28,279.39,10900.0,244.4932,244.6157,244.3357,244.432,10900.0
2015-04-24 09:50:00,279.42,279.71,279.39,279.42,25100.0,244.4582,244.7119,244.432,244.4582,25100.0
2015-04-24 09:55:00,279.38,279.68,279.38,279.58,17800.0,244.4232,244.6857,244.4232,244.5982,17800.0
2015-04-24 10:00:00,279.62,279.63,279.25,279.25,5200.0,244.6332,244.6419,244.3095,244.3095,5200.0
2015-04-24 10:05:00,279.07,279.27,278.97,279.26,14000.0,244.152,244.327,244.0645,244.3182,14000.0
2015-04-24 10:10:00,279.26,279.39,279.19,279.36,14600.0,244.3182,244.432,244.257,244.4057,14600.0
2015-04-24 10:15:00,279.35,279.45,279.28,279.36,28100.0,244.397,244.4845,244.3357,244.4057,28100.0
2015-04-24 10:20:00,279.35,279.5,279.23,279.44,9400.0,244.397,244.5282,244.292,244.4757,9400.0
2015-04-24 10:25:00,279.45,279.53,279.43,279.46,15700.0,244.4845,244.5544,244.467,244.4932,15700.0
2015-04-24 10:30:00,279.45,279.62,279.45,279.49,21500.0,244.4845,244.6332,244.4845,244.5194,21500.0
2015-04-24 10:35:00,279.54,279.57,279.45,279.56,12800.0,244.5632,244.5894,244.4845,244.5807,12800.0
2015-04-24 10:40:00,279.55,279.62,279.46,279.56,9000.0,244.5719,244.6332,244.4932,244.5807,9000.0
2015-04-24 10:45:00,279.56,279.56,279.47,279.47,6300.0,244.5807,244.5807,244.502,244.502,6300.0
2015-04-24 10:50:00,279.5,279.58,279.47,279.47,12500.0,244.5282,244.5982,244.502,244.502,12500.0
2015-04-24 10:55:00,279.49,279.6,279.47,279.57,9200.0,244.5194,244.6157,244.502,244.5894,9200.0
2015-04-24 11:00:00,279.56,279.59,279.5,279.59,38500.0,244.5807,244.6069,244.5282,244.6069,38500.0
2015-04-24 11:05:00,279.57,279.72,279.57,279.68,8600.0,244.5894,244.7207,244.5894,244.6857,8600.0
2015-04-24 11:10:00,279.68,279.72,279.64,279.67,7000.0,244.6857,244.7207,244.6507,244.6769,7000.0
2015-04-24 11:15:00,279.66,279.71,279.6,279.69,5200.0,244.6682,244.7119,244.6157,244.6944,5200.0
2015-04-24 11:20:00,279.68,279.68,279.56,279.58,6100.0,244.6857,244.6857,244.5807,244.5982,6100.0
2015-04-24 11:25:00,279.62,279.62,279.52,279.61,15800.0,244.6332,244.6332,244.5457,244.6244,15800.0
2015-04-24 11:30:00,279.62,279.62,279.54,279.55,6600.0,244.6332,244.6332,244.5632,244.5719,6600.0
2015-04-24 11:35:00,279.54,279.67,279.54,279.57,7000.0,244.5632,244.6769,244.5632,244.5894,7000.0
2015-04-24 11:40:00,279.6,279.68,279.6,279.61,6000.0,244.6157,244.6857,244.6157,244.6244,6000.0
2015-04-24 11:45:00,279.61,279.66,279.57,279.62,5700.0,244.6244,244.6682,244.5894,244.6332,5700.0
2015-04-24 11:50:00,279.61,279.61,279.48,279.51,6600.0,244.6244,244.6244,244.5107,244.5369,6600.0
2015-04-24 11:55:00,279.52,279.52,279.45,279.46,5600.0,244.5457,244.5457,244.4845,244.4932,5600.0
2015-04-24 12:00:00,279.47,279.49,279.41,279.49,10100.0,244.502,244.5194,244.4495,244.5194,10100.0
2015-04-24 12:05:00,279.47,279.52,279.42,279.45,3900.0,244.502,244.5457,244.4582,244.4845,3900.0
2015-04-24 12:10:00,279.44,279.45,279.44,279.44,800.0,244.4757,244.4845,244.4757,244.4757,800.0
2015-04-24 12:15:00,279.48,279.48,279.4,279.4,2200.0,244.5107,244.5107,244.4407,244.4407,2200.0
2015-04-24 12:20:00,279.42,279.53,279.42,279.5,16900.0,244.4582,244.5544,244.4582,244.5282,16900.0
2015-04-24 12:25:00,279.49,279.49,279.34,279.35,5500.0,244.5194,244.5194,244.3882,244.397,5500.0
2015-04-24 12:30:00,279.34,279.45,279.31,279.45,7600.0,244.3882,244.4845,244.362,244.4845,7600.0
2015-04-24 12:35:00,279.44,279.44,279.3,279.3,4500.0,244.4757,244.4757,244.3532,244.3532,4500.0
2015-04-24 12:40:00,279.31,279.34,279.28,279.31,2000.0,244.362,244.3882,244.3357,244.362,2000.0
2015-04-24 12:45:00,279.3,279.3,279.1,279.1,4500.0,244.3532,244.3532,244.1782,244.1782,4500.0
2015-04-24 12:50:00,279.09,279.22,279.06,279.19,11200.0,244.1695,244.2832,244.1433,244.257,11200.0
2015-04-24 12:55:00,279.19,279.25,279.19,279.22,3100.0,244.257,244.3095,244.257,244.2832,3100.0
2015-04-24 13:00:00,279.2,279.21,279.15,279.15,7300.0,244.2657,244.2745,244.222,244.222,7300.0
2015-04-24 13:05:00,279.14,279.22,279.06,279.22,9300.0,244.2132,244.2832,244.1433,244.2832,9300.0
2015-04-24 13:10:00,279.23,279.23,279.12,279.19,3100.0,244.292,244.292,244.1957,244.257,3100.0
2015-04-24 13:15:00,279.17,279.27,279.17,279.24,5700.0,244.2395,244.327,244.2395,244.3007,5700.0
2015-04-24 13:20:00,279.23,279.28,279.21,279.28,3500.0,244.292,244.3357,244.2745,244.3357,3500.0
2015-04-24 13:25:00,279.32,279.32,279.24,279.29,2900.0,244.3707,244.3707,244.3007,244.3445,2900.0
2015-04-24 13:30:00,279.28,279.28,279.18,279.18,2500.0,244.3357,244.3357,244.2482,244.2482,2500.0
2015-04-24 13:35:00,279.17,279.19,279.14,279.18,2700.0,244.2395,244.257,244.2132,244.2482,2700.0
2015-04-24 13:40:00,279.19,279.31,279.18,279.31,13100.0,244.257,244.362,244.2482,244.362,13100.0
2015-04-24 13:45:00,279.32,279.38,279.32,279.36,75700.0,244.3707,244.4232,244.3707,244.4057,75700.0
2015-04-24 13:50:00,279.36,279.45,279.35,279.42,76400.0,244.4057,244.4845,244.397,244.4582,76400.0
2015-04-24 13:55:00,279.44,279.51,279.44,279.47,11200.0,244.4757,244.5369,244.4757,244.502,11200.0
2015-04-24 14:00:00,279.46,279.51,279.44,279.49,9200.0,244.4932,244.5369,244.4757,244.5194,9200.0
2015-04-24 14:05:00,279.49,279.49,279.4,279.4,8900.0,244.5194,244.5194,244.4407,244.4407,8900.0
2015-04-24 14:10:00,279.43,279.43,279.41,279.41,1800.0,244.467,244.467,244.4495,244.4495,1800.0
2015-04-24 14:15:00,279.4,279.4,279.28,279.31,2100.0,244.4407,244.4407,244.3357,244.362,2100.0
2015-04-24 14:20:00,279.32,279.34,279.28,279.34,2300.0,244.3707,244.3882,244.3357,244.3882,2300.0
2015-04-24 14:25:00,279.26,279.36,279.25,279.36,4100.0,244.3182,244.4057,244.3095,244.4057,4100.0
2015-04-24 14:30:00,279.36,279.38,279.25,279.26,3800.0,244.4057,244.4232,244.3095,244.3182,3800.0
2015-04-24 14:35:00,279.25,279.31,279.22,279.31,6900.0,244.3095,244.362,244.2832,244.362,6900.0
2015-04-24 14:40:00,279.29,279.35,279.25,279.35,6500.0,244.3445,244.397,244.3095,244.397,6500.0
2015-04-24 14:45:00,279.35,279.39,279.24,279.24,3500.0,244.397,244.432,244.3007,244.3007,3500.0
2015-04-24 14:50:00,279.27,279.29,279.08,279.16,14600.0,244.327,244.3445,244.1607,244.2307,14600.0
2015-04-24 14:55:00,279.17,279.17,279.04,279.07,5200.0,244.2395,244.2395,244.1258,244.152,5200.0
2015-04-24 15:00:00,279.06,279.18,278.98,279.04,4600.0,244.1433,244.2482,244.0733,244.1258,4600.0
2015-04-24 15:05:00,279.04,279.05,278.91,279.02,30300.0,244.1258,244.1345,244.012,244.1083,30300.0
2015-04-24 15:10:00,279.02,279.08,278.98,278.98,16500.0,244.1083,244.1607,244.0733,244.0733,16500.0
2015-04-24 15:15:00,278.98,279.01,278.89,278.89,5800.0,244.0733,244.0995,243.9945,243.9945,5800.0
2015-04-24 15:20:00,278.91,278.98,278.8,278.88,56000.0,244.012,244.0733,243.9158,243.9858,56000.0
2015-04-24 15:25:00,278.87,278.94,278.83,278.93,61000.0,243.977,244.0383,243.942,244.0295,61000.0
2015-04-24 15:30:00,278.96,279.02,278.92,279.01,35200.0,244.0558,244.1083,244.0208,244.0995,35200.0
2015-04-24 15:35:00,279.03,279.14,279.03,279.11,19700.0,244.117,244.2132,244.117,244.187,19700.0
2015-04-24 15:40:00,279.1,279.11,278.98,278.98,24500.0,244.1782,244.187,244.0733,244.0733,24500.0
2015-04-24 15:45:00,278.99,279.05,278.93,279.04,50800.0,244.082,244.1345,244.0295,244.1258,50800.0
2015-04-24 15:50:00,279.04,279.14,278.98,279.14,25200.0,244.1258,244.2132,244.0733,244.2132,25200.0
2015-04-24 15:55:00,279.12,279.14,279.01,279.1,103700.0,244.1957,244.2132,244.0995,244.1782,103700.0
2015-04-27 09:30:00,279.8,279.8,279.37,279.46,48300.0,244.7907,244.7907,244.4145,244.4932,48300.0
2015-04-27 09:35:00,279.48,279.48,279.18,279.25,60500.0,244.5107,244.5107,244.2482,244.3095,60500.0
2015-04-27 09:40:00,279.2,279.22,279.02,279.09,17500.0,244.2657,244.2832,244.1083,244.1695,17500.0
2015-04-27 09:45:00,279.15,279.19,278.88,279.17,153400.0,244.222,244.257,243.9858,244.2395,153400.0
2015-04-27 09:50:00,279.22,279.67,279.22,279.48,18900.0,244.2832,244.6769,244.2832,244.5107,18900.0
2015-04-27 09:55:00,279.5,279.95,279.5,279.95,38900.0,244.5282,244.9219,244.5282,244.9219,38900.0
2015-04-27 10:00:00,279.96,280.12,279.78,279.84,44300.0,244.9306,245.0706,244.7732,244.8257,44300.0
2015-04-27 10:05:00,279.88,279.88,279.69,279.7,10500.0,244.8607,244.8607,244.6944,244.7032,10500.0
2015-04-27 10:10:00,279.76,279.79,279.69,279.73,11100.0,244.7557,244.7819,244.6944,244.7294,11100.0
2015-04-27 10:15:00,279.74,279.86,279.67,279.84,18000.0,244.7382,244.8432,244.6769,244.8257,18000.0
2015-04-27 10:20:00,279.84,279.84,279.72,279.81,22400.0,244.8257,244.8257,244.7207,244.7994,22400.0
2015-04-27 10:25:00,279.84,279.89,279.69,279.74,10300.0,244.8257,244.8694,244.6944,244.7382,10300.0
2015-04-27 10:30:00,279.76,279.87,279.74,279.82,8400.0,244.7557,244.8519,244.7382,244.8082,8400.0
2015-04-27 10:35:00,279.81,279.81,279.5,279.62,9300.0,244.7994,244.7994,244.5282,244.6332,9300.0
2015-04-27 10:40:00,279.63,279.7,279.56,279.7,9200.0,244.6419,244.7032,244.5807,244.7032,9200.0
2015-04-27 10:45:00,279.67,279.67,279.24,279.29,23300.0,244.6769,244.6769,244.3007,244.3445,23300.0
2015-04-27 10:50:00,279.2,279.21,278.78,278.83,12800.0,244.2657,244.2745,243.8983,243.942,12800.0
2015-04-27 10:55:00,278.82,278.83,278.46,278.65,29200.0,243.9333,243.942,243.6183,243.7846,29200.0
2015-04-27 11:00:00,278.62,278.75,278.5,278.58,11400.0,243.7583,243.872,243.6533,243.7233,11400.0
2015-04-27 11:05:00,278.57,278.61,278.4,278.58,7400.0,243.7146,243.7496,243.5658,243.7233,7400.0
2015-04-27 11:10:00,278.57,278.84,278.57,278.78,10100.0,243.7146,243.9508,243.7146,243.8983,10100.0
2015-04-27 11:15:00,278.81,278.87,278.77,278.85,11900.0,243.9245,243.977,243.8895,243.9595,11900.0
2015-04-27 11:20:00,278.85,279.01,278.85,279.0,5500.0,243.9595,244.0995,243.9595,244.0908,5500.0
2015-04-27 11:25:00,279.01,279.01,278.78,278.81,8700.0,244.0995,244.0995,243.8983,243.9245,8700.0
2015-04-27 11:30:00,278.84,278.97,278.8,278.97,15900.0,243.9508,244.0645,243.9158,244.0645,15900.0
2015-04-27 11:35:00,278.92,278.99,278.89,278.97,11600.0,244.0208,244.082,243.9945,244.0645,11600.0
2015-04-27 11:40:00,278.94,279.01,278.89,278.89,6100.0,244.0383,244.0995,243.9945,243.9945,6100.0
2015-04-27 11:45:00,278.93,278.97,278.6,278.61,13600.0,244.0295,244.0645,243.7408,243.7496,13600.0
2015-04-27 11:50:00,278.62,278.63,278.45,278.5,6100.0,243.7583,243.7671,243.6096,243.6533,6100.0
2015-04-27 11:55:00,278.52,278.52,278.25,278.37,12200.0,243.6708,243.6708,243.4346,243.5396,12200.0
2015-04-27 12:00:00,278.38,278.45,278.34,278.43,5900.0,243.5483,243.6096,243.5133,243.5921,5900.0
2015-04-27 12:05:00,278.43,278.43,278.27,278.29,3900.0,243.5921,243.5921,243.4521,243.4696,3900.0
2015-04-27 12:10:00,278.27,278.28,277.95,278.0,18700.0,243.4521,243.4608,243.1721,243.2159,18700.0
2015-04-27 12:15:00,277.95,277.95,277.23,277.23,51000.0,243.1721,243.1721,242.5422,242.5422,51000.0
2015-04-27 12:20:00,277.21,277.52,277.19,277.5,16700.0,242.5247,242.7959,242.5072,242.7784,16700.0
2015-04-27 12:25:00,277.53,277.57,277.46,277.46,3900.0,242.8047,242.8397,242.7434,242.7434,3900.0
2015-04-27 12:30:00,277.47,277.49,277.34,277.39,10500.0,242.7522,242.7697,242.6385,242.6822,10500.0
2015-04-27 12:35:00,277.35,277.54,277.35,277.45,6800.0,242.6472,242.8134,242.6472,242.7347,6800.0
2015-04-27 12:40:00,277.43,277.46,277.38,277.38,3300.0,242.7172,242.7434,242.6735,242.6735,3300.0
2015-04-27 12:45:00,277.37,277.37,277.18,277.31,11500.0,242.6647,242.6647,242.4985,242.6122,11500.0
2015-04-27 12:50:00,277.29,277.35,276.96,277.08,15000.0,242.5947,242.6472,242.306,242.411,15000.0
2015-04-27 12:55:00,277.06,277.07,276.98,277.06,5300.0,242.3935,242.4022,242.3235,242.3935,5300.0
2015-04-27 13:00:00,277.04,277.18,276.96,277.18,6500.0,242.376,242.4985,242.306,242.4985,6500.0
2015-04-27 13:05:00,277.16,277.24,277.15,277.22,7200.0,242.481,242.551,242.4722,242.5335,7200.0
2015-04-27 13:10:00,277.23,277.23,276.84,276.85,9000.0,242.5422,242.5422,242.201,242.2098,9000.0
2015-04-27 13:15:00,276.88,276.88,276.58,276.6,23800.0,242.236,242.236,241.9736,241.9911,23800.0
2015-04-27 13:20:00,276.62,276.66,276.53,276.59,26000.0,242.0086,242.0435,241.9298,241.9823,26000.0
2015-04-27 13:25:00,276.56,277.05,276.53,276.99,36100.0,241.9561,242.3847,241.9298,242.3323,36100.0
2015-04-27 13:30:00,276.98,277.04,276.94,277.0,5400.0,242.3235,242.376,242.2885,242.341,5400.0
2015-04-27 13:35:00,276.98,277.3,276.98,277.17,9500.0,242.3235,242.6035,242.3235,242.4897,9500.0
2015-04-27 13:40:00,277.14,277.18,277.1,277.14,3100.0,242.4635,242.4985,242.4285,242.4635,3100.0
2015-04-27 13:45:00,277.14,277.22,277.0,277.02,7500.0,242.4635,242.5335,242.341,242.3585,7500.0
2015-04-27 13:50:00,277.05,277.11,276.99,277.0,2600.0,242.3847,242.4372,242.3323,242.341,2600.0
2015-04-27 13:55:00,277.03,277.16,277.03,277.13,4200.0,242.3672,242.481,242.3672,242.4547,4200.0
2015-04-27 14:00:00,277.12,277.15,276.92,277.0,6200.0,242.446,242.4722,242.271,242.341,6200.0
2015-04-27 14:05:00,277.04,277.05,276.96,276.99,8000.0,242.376,242.3847,242.306,242.3323,8000.0
2015-04-27 14:10:00,276.97,276.99,276.91,276.91,5900.0,242.3148,242.3323,242.2623,242.2623,5900.0
2015-04-27 14:15:00,276.94,277.06,276.79,277.02,8100.0,242.2885,242.3935,242.1573,242.3585,8100.0
2015-04-27 14:20:00,276.97,277.13,276.95,277.07,4100.0,242.3148,242.4547,242.2973,242.4022,4100.0
2015-04-27 14:25:00,277.09,277.27,277.07,277.24,4200.0,242.4197,242.5772,242.4022,242.551,4200.0
2015-04-27 14:30:00,277.21,277.21,277.06,277.18,6200.0,242.5247,242.5247,242.3935,242.4985,6200.0
2015-04-27 14:35:00,277.17,277.17,276.84,276.91,17800.0,242.4897,242.4897,242.201,242.2623,17800.0
2015-04-27 14:40:00,276.92,277.16,276.89,277.06,14300.0,242.271,242.481,242.2448,242.3935,14300.0
2015-04-27 14:45:00,277.03,277.12,276.99,277.12,4100.0,242.3672,242.446,242.3323,242.446,4100.0
2015-04-27 14:50:00,277.11,277.11,276.96,277.08,6100.0,242.4372,242.4372,242.306,242.411,6100.0
2015-04-27 14:55:00,277.09,277.18,277.04,277.18,4500.0,242.4197,242.4985,242.376,242.4985,4500.0
2015-04-27 15:00:00,277.15,277.34,277.15,277.28,7200.0,242.4722,242.6385,242.4722,242.586,7200.0
2015-04-27 15:05:00,277.24,277.27,277.15,277.22,8500.0,242.551,242.5772,242.4722,242.5335,8500.0
2015-04-27 15:10:00,277.15,277.24,277.08,277.11,8900.0,242.4722,242.551,242.411,242.4372,8900.0
2015-04-27 15:15:00,277.07,277.11,276.71,276.73,21400.0,242.4022,242.4372,242.0873,242.1048,21400.0
2015-04-27 15:20:00,276.71,276.83,276.68,276.78,10300.0,242.0873,242.1923,242.061,242.1485,10300.0
2015-04-27 15:25:00,276.8,276.9,276.74,276.79,16000.0,242.166,242.2535,242.1135,242.1573,16000.0
2015-04-27 15:30:00,276.78,276.8,276.62,276.66,7000.0,242.1485,242.166,242.0086,242.0435,7000.0
2015-04-27 15:35:00,276.62,276.8,276.57,276.75,12800.0,242.0086,242.166,241.9648,242.1223,12800.0
2015-04-27 15:40:00,276.74,276.76,276.67,276.68,24200.0,242.1135,242.131,242.0523,242.061,24200.0
2015-04-27 15:45:00,276.67,276.67,276.45,276.6,62900.0,242.0523,242.0523,241.8598,241.9911,62900.0
2015-04-27 15:50:00,276.59,276.61,276.51,276.56,90300.0,241.9823,241.9998,241.9123,241.9561,90300.0
2015-04-27 15:55:00,276.55,277.01,276.54,276.8,159100.0,241.9473,242.3498,241.9386,242.166,159100.0
2015-04-28 09:30:00,276.61,277.07,276.61,276.81,57800.0,241.9998,242.4022,241.9998,242.1748,57800.0
2015-04-28 09:35:00,276.85,276.98,276.67,276.69,40700.0,242.2098,242.3235,242.0523,242.0698,40700.0
2015-04-28 09:40:00,276.77,276.88,276.57,276.74,19100.0,242.1398,242.236,241.9648,242.1135,19100.0
2015-04-28 09:45:00,276.69,276.83,276.36,276.41,21500.0,242.0698,242.1923,241.7811,241.8248,21500.0
2015-04-28 09:50:00,276.43,276.93,276.41,276.93,6600.0,241.8423,242.2798,241.8248,242.2798,6600.0
2015-04-28 09:55:00,276.93,276.93,276.53,276.59,6000.0,242.2798,242.2798,241.9298,241.9823,6000.0
2015-04-28 10:00:00,276.46,276.57,275.72,275.92,13000.0,241.8686,241.9648,241.2212,241.3961,13000.0
2015-04-28 10:05:00,275.84,275.87,275.4,275.49,62900.0,241.3261,241.3524,240.9412,241.0199,62900.0
2015-04-28 10:10:00,275.42,275.5,274.93,274.96,40600.0,240.9587,241.0287,240.53,240.5563,40600.0
2015-04-28 10:15:00,274.89,275.23,274.85,275.13,63900.0,240.495,240.7925,240.46,240.705,63900.0
2015-04-28 10:20:00,275.1,275.43,275.09,275.38,18900.0,240.6787,240.9674,240.67,240.9237,18900.0
2015-04-28 10:25:00,275.37,275.84,275.32,275.74,11500.0,240.915,241.3261,240.8712,241.2387,11500.0
2015-04-28 10:30:00,275.73,276.17,275.68,276.17,8900.0,241.2299,241.6149,241.1862,241.6149,8900.0
2015-04-28 10:35:00,276.23,276.46,276.07,276.37,14000.0,241.6673,241.8686,241.5274,241.7898,14000.0
2015-04-28 10:40:00,276.42,276.75,276.4,276.73,11100.0,241.8336,242.1223,241.8161,242.1048,11100.0
2015-04-28 10:45:00,276.6,276.91,276.6,276.86,10300.0,241.9911,242.2623,241.9911,242.2185,10300.0
2015-04-28 10:50:00,276.87,277.1,276.78,276.79,19800.0,242.2273,242.4285,242.1485,242.1573,19800.0
2015-04-28 10:55:00,276.8,276.9,276.69,276.82,17600.0,242.166,242.2535,242.0698,242.1835,17600.0
2015-04-28 11:00:00,276.83,277.61,276.83,277.61,19600.0,242.1923,242.8747,242.1923,242.8747,19600.0
2015-04-28 11:05:00,277.55,277.68,277.48,277.66,7200.0,242.8222,242.9359,242.7609,242.9184,7200.0
2015-04-28 11:10:00,277.6,277.79,277.6,277.66,6900.0,242.8659,243.0322,242.8659,242.9184,6900.0
2015-04-28 11:15:00,277.66,277.72,277.51,277.64,11100.0,242.9184,242.9709,242.7872,242.9009,11100.0
2015-04-28 11:20:00,277.64,277.64,277.48,277.5,11100.0,242.9009,242.9009,242.7609,242.7784,11100.0
2015-04-28 11:25:00,277.5,277.67,277.47,277.47,9200.0,242.7784,242.9272,242.7522,242.7522,9200.0
2015-04-28 11:30:00,277.48,277.71,277.48,277.68,9600.0,242.7609,242.9622,242.7609,242.9359,9600.0
2015-04-28 11:35:00,277.71,277.94,277.68,277.76,19700.0,242.9622,243.1634,242.9359,243.0059,19700.0
2015-04-28 11:40:00,277.72,277.72,277.39,277.39,9100.0,242.9709,242.9709,242.6822,242.6822,9100.0
2015-04-28 11:45:00,277.42,277.68,277.36,277.68,10300.0,242.7085,242.9359,242.656,242.9359,10300.0
2015-04-28 11:50:00,277.65,277.73,277.56,277.62,9000.0,242.9097,242.9797,242.8309,242.8834,9000.0
2015-04-28 11:55:00,277.58,277.6,277.49,277.54,11300.0,242.8484,242.8659,242.7697,242.8134,11300.0
2015-04-28 12:00:00,277.57,277.61,277.35,277.43,9400.0,242.8397,242.8747,242.6472,242.7172,9400.0
2015-04-28 12:05:00,277.4,277.68,277.4,277.64,3900.0,242.691,242.9359,242.691,242.9009,3900.0
2015-04-28 12:10:00,277.7,277.7,277.57,277.63,15100.0,242.9534,242.9534,242.8397,242.8922,15100.0
2015-04-28 12:15:00,277.64,277.65,277.56,277.59,4400.0,242.9009,242.9097,242.8309,242.8572,4400.0
2015-04-28 12:20:00,277.53,277.67,277.46,277.5,6000.0,242.8047,242.9272,242.7434,242.7784,6000.0
2015-04-28 12:25:00,277.52,277.89,277.52,277.7,8500.0,242.7959,243.1196,242.7959,242.9534,8500.0
2015-04-28 12:30:00,277.69,277.77,277.67,277.7,10500.0,242.9447,243.0147,242.9272,242.9534,10500.0
2015-04-28 12:35:00,277.67,277.71,277.5,277.52,10600.0,242.9272,242.9622,242.7784,242.7959,10600.0
2015-04-28 12:40:00,277.48,277.63,277.47,277.55,3800.0,242.7609,242.8922,242.7522,242.8222,3800.0
2015-04-28 12:45:00,277.63,277.69,277.59,277.59,2800.0,242.8922,242.9447,242.8572,242.8572,2800.0
2015-04-28 12:50:00,277.61,277.98,277.61,277.94,5600.0,242.8747,243.1984,242.8747,243.1634,5600.0
2015-04-28 12:55:00,277.98,278.05,277.74,277.74,2600.0,243.1984,243.2596,242.9884,242.9884,2600.0
2015-04-28 13:00:00,277.72,277.9,277.72,277.85,5000.0,242.9709,243.1284,242.9709,243.0846,5000.0
2015-04-28 13:05:00,277.84,277.86,277.71,277.73,2600.0,243.0759,243.0934,242.9622,242.9797,2600.0
2015-04-28 13:10:00,277.77,277.86,277.74,277.78,5400.0,243.0147,243.0934,242.9884,243.0234,5400.0
2015-04-28 13:15:00,277.75,277.83,277.69,277.83,9200.0,242.9972,243.0672,242.9447,243.0672,9200.0
2015-04-28 13:20:00,277.8,277.98,277.8,277.9,2300.0,243.0409,243.1984,243.0409,243.1284,2300.0
2015-04-28 13:25:00,277.89,277.9,277.77,277.79,2300.0,243.1196,243.1284,243.0147,243.0322,2300.0
2015-04-28 13:30:00,277.79,277.8,277.68,277.74,4300.0,243.0322,243.0409,242.9359,242.9884,4300.0
2015-04-28 13:35:00,277.74,277.84,277.69,277.84,3700.0,242.9884,243.0759,242.9447,243.0759,3700.0
2015-04-28 13:40:00,277.85,278.03,277.81,277.98,4500.0,243.0846,243.2421,243.0497,243.1984,4500.0
2015-04-28 13:45:00,277.96,278.01,277.91,277.93,7100.0,243.1809,243.2246,243.1371,243.1546,7100.0
2015-04-28 13:50:00,277.94,277.94,277.82,277.84,11500.0,243.1634,243.1634,243.0584,243.0759,11500.0
2015-04-28 13:55:00,277.86,278.0,277.86,277.92,7500.0,243.0934,243.2159,243.0934,243.1459,7500.0
2015-04-28 14:00:00,277.88,277.89,277.6,277.67,9000.0,243.1109,243.1196,242.8659,242.9272,9000.0
2015-04-28 14:05:00,277.67,277.71,277.61,277.7,5000.0,242.9272,242.9622,242.8747,242.9534,5000.0
2015-04-28 14:10:00,277.69,277.8,277.65,277.65,9100.0,242.9447,243.0409,242.9097,242.9097,9100.0
2015-04-28 14:15:00,277.6,277.67,277.51,277.51,7200.0,242.8659,242.9272,242.7872,242.7872,7200.0
2015-04-28 14:20:00,277.48,277.51,277.36,277.36,3800.0,242.7609,242.7872,242.656,242.656,3800.0
2015-04-28 14:25:00,277.34,277.54,277.34,277.5,6400.0,242.6385,242.8134,242.6385,242.7784,6400.0
2015-04-28 14:30:00,277.46,277.73,277.37,277.7,13400.0,242.7434,242.9797,242.6647,242.9534,13400.0
2015-04-28 14:35:00,277.69,277.72,277.6,277.72,5000.0,242.9447,242.9709,242.8659,242.9709,5000.0
2015-04-28 14:40:00,277.74,277.81,277.71,277.81,5900.0,242.9884,243.0497,242.9622,243.0497,5900.0
2015-04-28 14:45:00,277.8,277.87,277.78,277.78,4700.0,243.0409,243.1021,243.0234,243.0234,4700.0
2015-04-28 14:50:00,277.73,277.76,277.65,277.66,6300.0,242.9797,243.0059,242.9097,242.9184,6300.0
2015-04-28 14:55:00,277.64,277.75,277.62,277.72,3300.0,242.9009,242.9972,242.8834,242.9709,3300.0
2015-04-28 15:00:00,277.7,277.83,277.68,277.81,11400.0,242.9534,243.0672,242.9359,243.0497,11400.0
2015-04-28 15:05:00,277.79,277.95,277.78,277.85,14400.0,243.0322,243.1721,243.0234,243.0846,14400.0
2015-04-28 15:10:00,277.86,277.9,277.71,277.73,6300.0,243.0934,243.1284,242.9622,242.9797,6300.0
2015-04-28 15:15:00,277.74,277.87,277.72,277.74,5100.0,242.9884,243.1021,242.9709,242.9884,5100.0
2015-04-28 15:20:00,277.75,277.86,277.72,277.81,7600.0,242.9972,243.0934,242.9709,243.0497,7600.0
2015-04-28 15:25:00,277.78,277.79,277.73,277.79,10800.0,243.0234,243.0322,242.9797,243.0322,10800.0
2015-04-28 15:30:00,277.77,277.88,277.77,277.83,7400.0,243.0147,243.1109,243.0147,243.0672,7400.0
2015-04-28 15:35:00,277.83,277.83,277.58,277.6,32500.0,243.0672,243.0672,242.8484,242.8659,32500.0
2015-04-28 15:40:00,277.59,277.63,277.54,277.55,19400.0,242.8572,242.8922,242.8134,242.8222,19400.0
2015-04-28 15:45:00,277.55,277.59,277.42,277.45,31300.0,242.8222,242.8572,242.7085,242.7347,31300.0
2015-04-28 15:50:00,277.42,277.78,277.4,277.76,52600.0,242.7085,243.0234,242.691,243.0059,52600.0
2015-04-28 15:55:00,277.77,277.93,277.7,277.92,76400.0,243.0147,243.1546,242.9534,243.1459,76400.0
2015-04-29 09:30:00,276.34,277.17,276.33,276.48,24600.0,241.7636,242.4897,241.7548,241.8861,24600.0
2015-04-29 09:35:00,276.48,276.72,276.17,276.62,23900.0,241.8861,242.096,241.6149,242.0086,23900.0
2015-04-29 09:40:00,276.66,276.75,276.44,276.72,10000.0,242.0435,242.1223,241.8511,242.096,10000.0
2015-04-29 09:45:00,276.65,276.96,276.61,276.87,22300.0,242.0348,242.306,241.9998,242.2273,22300.0
2015-04-29 09:50:00,276.89,276.89,276.46,276.67,15400.0,242.2448,242.2448,241.8686,242.0523,15400.0
2015-04-29 09:55:00,276.67,276.78,276.35,276.35,8500.0,242.0523,242.1485,241.7723,241.7723,8500.0
2015-04-29 10:00:00,276.4,276.61,276.31,276.4,13100.0,241.8161,241.9998,241.7373,241.8161,13100.0
2015-04-29 10:05:00,276.19,276.19,275.85,276.01,5800.0,241.6324,241.6324,241.3349,241.4749,5800.0
2015-04-29 10:10:00,276.08,276.11,275.72,276.07,8500.0,241.5361,241.5624,241.2212,241.5274,8500.0
2015-04-29 10:15:00,276.02,276.07,275.87,275.94,9000.0,241.4836,241.5274,241.3524,241.4136,9000.0
2015-04-29 10:20:00,275.88,275.98,275.64,275.77,7400.0,241.3611,241.4486,241.1512,241.2649,7400.0
2015-04-29 10:25:00,275.77,275.92,275.77,275.77,5200.0,241.2649,241.3961,241.2649,241.2649,5200.0
2015-04-29 10:30:00,275.8,276.32,275.76,276.32,14200.0,241.2912,241.7461,241.2562,241.7461,14200.0
2015-04-29 10:35:00,276.29,276.33,276.17,276.31,5000.0,241.7198,241.7548,241.6149,241.7373,5000.0
2015-04-29 10:40:00,276.34,276.37,276.23,276.34,2700.0,241.7636,241.7898,241.6673,241.7636,2700.0
2015-04-29 10:45:00,276.29,276.29,276.08,276.22,3400.0,241.7198,241.7198,241.5361,241.6586,3400.0
2015-04-29 10:50:00,276.17,276.31,276.15,276.21,4900.0,241.6149,241.7373,241.5974,241.6499,4900.0
2015-04-29 10:55:00,276.2,276.42,276.09,276.34,11400.0,241.6411,241.8336,241.5449,241.7636,11400.0
2015-04-29 11:00:00,276.3,276.67,276.29,276.63,4700.0,241.7286,242.0523,241.7198,242.0173,4700.0
2015-04-29 11:05:00,276.66,276.76,276.63,276.67,4000.0,242.0435,242.131,242.0173,242.0523,4000.0
2015-04-29 11:10:00,276.69,276.69,276.45,276.45,800.0,242.0698,242.0698,241.8598,241.8598,800.0
2015-04-29 11:15:00,276.53,276.67,276.53,276.63,3900.0,241.9298,242.0523,241.9298,242.0173,3900.0
2015-04-29 11:20:00,276.64,276.78,276.48,276.57,11000.0,242.026,242.1485,241.8861,241.9648,11000.0
2015-04-29 11:25:00,276.61,276.62,276.41,276.43,10200.0,241.9998,242.0086,241.8248,241.8423,10200.0
2015-04-29 11:30:00,276.44,276.49,276.25,276.32,6900.0,241.8511,241.8948,241.6848,241.7461,6900.0
2015-04-29 11:35:00,276.28,276.37,276.19,276.37,6700.0,241.7111,241.7898,241.6324,241.7898,6700.0
2015-04-29 11:40:00,276.33,276.44,276.32,276.37,5700.0,241.7548,241.8511,241.7461,241.7898,5700.0
2015-04-29 11:45:00,276.31,276.47,276.29,276.43,3100.0,241.7373,241.8773,241.7198,241.8423,3100.0
2015-04-29 11:50:00,276.45,276.48,276.39,276.39,5200.0,241.8598,241.8861,241.8073,241.8073,5200.0
2015-04-29 11:55:00,276.45,276.46,276.36,276.38,5200.0,241.8598,241.8686,241.7811,241.7986,5200.0
2015-04-29 12:00:00,276.39,276.43,276.15,276.21,4300.0,241.8073,241.8423,241.5974,241.6499,4300.0
2015-04-29 12:05:00,276.23,276.23,276.12,276.14,2200.0,241.6673,241.6673,241.5711,241.5886,2200.0
2015-04-29 12:10:00,276.09,276.09,275.67,275.87,17100.0,241.5449,241.5449,241.1774,241.3524,17100.0
2015-04-29 12:15:00,275.85,275.91,275.66,275.69,8000.0,241.3349,241.3874,241.1687,241.1949,8000.0
2015-04-29 12:20:00,275.72,275.87,275.71,275.83,6100.0,241.2212,241.3524,241.2124,241.3174,6100.0
2015-04-29 12:25:00,275.81,275.81,275.48,275.55,8300.0,241.2999,241.2999,241.0112,241.0724,8300.0
2015-04-29 12:30:00,275.53,275.53,275.27,275.4,18200.0,241.0549,241.0549,240.8275,240.9412,18200.0
2015-04-29 12:35:00,275.47,275.49,275.45,275.48,2600.0,241.0024,241.0199,240.9849,241.0112,2600.0
2015-04-29 12:40:00,275.35,275.56,275.29,275.56,3400.0,240.8975,241.0812,240.845,241.0812,3400.0
2015-04-29 12:45:00,275.56,275.67,275.55,275.64,7100.0,241.0812,241.1774,241.0724,241.1512,7100.0
2015-04-29 12:50:00,275.65,275.66,275.46,275.47,18700.0,241.1599,241.1687,240.9937,241.0024,18700.0
2015-04-29 12:55:00,275.48,275.77,275.48,275.71,11200.0,241.0112,241.2649,241.0112,241.2124,11200.0
2015-04-29 13:00:00,275.7,275.7,275.44,275.47,9400.0,241.2037,241.2037,240.9762,241.0024,9400.0
2015-04-29 13:05:00,275.41,275.53,275.35,275.51,5800.0,240.9499,241.0549,240.8975,241.0374,5800.0
2015-04-29 13:10:00,275.5,275.57,275.35,275.57,4900.0,241.0287,241.0899,240.8975,241.0899,4900.0
2015-04-29 13:15:00,275.7,275.79,275.57,275.66,8600.0,241.2037,241.2824,241.0899,241.1687,8600.0
2015-04-29 13:20:00,275.6,275.69,275.51,275.51,10300.0,241.1162,241.1949,241.0374,241.0374,10300.0
2015-04-29 13:25:00,275.58,275.61,275.45,275.52,9500.0,241.0987,241.1249,240.9849,241.0462,9500.0
2015-04-29 13:30:00,275.53,275.67,275.51,275.61,6500.0,241.0549,241.1774,241.0374,241.1249,6500.0
2015-04-29 13:35:00,275.61,275.8,275.59,275.78,7400.0,241.1249,241.2912,241.1074,241.2737,7400.0
2015-04-29 13:40:00,275.78,276.15,275.74,276.13,11600.0,241.2737,241.5974,241.2387,241.5799,11600.0
2015-04-29 13:45:00,276.08,276.16,275.99,276.01,1700.0,241.5361,241.6061,241.4574,241.4749,1700.0
2015-04-29 13:50:00,276.05,276.14,276.01,276.14,8600.0,241.5099,241.5886,241.4749,241.5886,8600.0
2015-04-29 13:55:00,276.16,276.45,276.16,276.16,5400.0,241.6061,241.8598,241.6061,241.6061,5400.0
2015-04-29 14:00:00,276.2,276.59,275.72,276.49,8800.0,241.6411,241.9823,241.2212,241.8948,8800.0
2015-04-29 14:05:00,276.49,276.7,276.07,276.07,4200.0,241.8948,242.0785,241.5274,241.5274,4200.0
2015-04-29 14:10:00,276.12,276.33,275.82,275.9,20800.0,241.5711,241.7548,241.3086,241.3786,20800.0
2015-04-29 14:15:00,275.95,276.48,275.95,276.42,13300.0,241.4224,241.8861,241.4224,241.8336,13300.0
2015-04-29 14:20:00,276.48,276.83,276.37,276.66,10800.0,241.8861,242.1923,241.7898,242.0435,10800.0
2015-04-29 14:25:00,276.68,276.74,276.54,276.74,6100.0,242.061,242.1135,241.9386,242.1135,6100.0
2015-04-29 14:30:00,276.75,276.96,276.53,276.95,7600.0,242.1223,242.306,241.9298,242.2973,7600.0
2015-04-29 14:35:00,276.84,277.05,276.76,276.84,28500.0,242.201,242.3847,242.131,242.201,28500.0
2015-04-29 14:40:00,276.94,277.21,276.87,277.13,35800.0,242.2885,242.5247,242.2273,242.4547,35800.0
2015-04-29 14:45:00,277.06,277.1,276.8,276.8,10300.0,242.3935,242.4285,242.166,242.166,10300.0
2015-04-29 14:50:00,276.82,276.87,276.61,276.63,11300.0,242.1835,242.2273,241.9998,242.0173,11300.0
2015-04-29 14:55:00,276.64,276.64,276.51,276.51,1600.0,242.026,242.026,241.9123,241.9123,1600.0
2015-04-29 15:00:00,276.53,276.73,276.31,276.32,8700.0,241.9298,242.1048,241.7373,241.7461,8700.0
2015-04-29 15:05:00,276.24,276.36,276.14,276.32,3900.0,241.6761,241.7811,241.5886,241.7461,3900.0
2015-04-29 15:10:00,276.25,276.41,275.99,276.37,14900.0,241.6848,241.8248,241.4574,241.7898,14900.0
2015-04-29 15:15:00,276.43,276.44,276.13,276.28,3800.0,241.8423,241.8511,241.5799,241.7111,3800.0
2015-04-29 15:20:00,276.3,276.43,276.3,276.36,3600.0,241.7286,241.8423,241.7286,241.7811,3600.0
2015-04-29 15:25:00,276.34,276.43,276.3,276.39,2300.0,241.7636,241.8423,241.7286,241.8073,2300.0
2015-04-29 15:30:00,276.39,276.52,276.39,276.4,26000.0,241.8073,241.9211,241.8073,241.8161,26000.0
2015-04-29 15:35:00,276.44,276.7,276.42,276.57,11200.0,241.8511,242.0785,241.8336,241.9648,11200.0
2015-04-29 15:40:00,276.54,276.54,276.19,276.21,9100.0,241.9386,241.9386,241.6324,241.6499,9100.0
2015-04-29 15:45:00,276.17,276.3,276.12,276.24,13400.0,241.6149,241.7286,241.5711,241.6761,13400.0
2015-04-29 15:50:00,276.26,276.26,276.1,276.14,24900.0,241.6936,241.6936,241.5536,241.5886,24900.0
2015-04-29 15:55:00,276.16,276.36,276.16,276.27,95600.0,241.6061,241.7811,241.6061,241.7023,95600.0
2015-04-30 09:30:00,275.54,275.69,275.1,275.49,47600.0,241.0637,241.1949,240.6787,241.0199,47600.0
2015-04-30 09:35:00,275.52,275.85,275.52,275.62,20100.0,241.0462,241.3349,241.0462,241.1337,20100.0
2015-04-30 09:40:00,275.6,275.69,275.02,275.1,28900.0,241.1162,241.1949,240.6087,240.6787,28900.0
2015-04-30 09:45:00,275.04,275.33,274.96,274.97,10800.0,240.6262,240.88,240.5563,240.565,10800.0
2015-04-30 09:50:00,274.92,274.92,274.32,274.55,46400.0,240.5213,240.5213,239.9963,240.1976,46400.0
2015-04-30 09:55:00,274.6,274.67,274.08,274.21,40800.0,240.2413,240.3025,239.7864,239.9001,40800.0
2015-04-30 10:00:00,274.09,274.12,273.49,273.59,54700.0,239.7951,239.8214,239.2702,239.3577,54700.0
2015-04-30 10:05:00,273.6,274.19,273.6,273.86,25200.0,239.3664,239.8826,239.3664,239.5939,25200.0
2015-04-30 10:10:00,273.85,274.25,273.7,274.23,17300.0,239.5851,239.9351,239.4539,239.9176,17300.0
2015-04-30 10:15:00,274.2,274.21,273.8,273.87,24800.0,239.8913,239.9001,239.5414,239.6026,24800.0
2015-04-30 10:20:00,273.87,274.22,273.55,273.7,42600.0,239.6026,239.9088,239.3227,239.4539,42600.0
2015-04-30 10:25:00,273.68,273.86,273.6,273.75,34000.0,239.4364,239.5939,239.3664,239.4977,34000.0
2015-04-30 10:30:00,273.74,273.96,273.68,273.89,16500.0,239.4889,239.6814,239.4364,239.6201,16500.0
2015-04-30 10:35:00,273.91,274.1,273.85,273.92,19500.0,239.6376,239.8039,239.5851,239.6464,19500.0
2015-04-30 10:40:00,273.91,274.22,273.73,274.09,29700.0,239.6376,239.9088,239.4802,239.7951,29700.0
2015-04-30 10:45:00,274.07,274.48,274.05,274.31,25000.0,239.7776,240.1363,239.7601,239.9876,25000.0
2015-04-30 10:50:00,274.34,274.38,274.05,274.15,22700.0,240.0138,240.0488,239.7601,239.8476,22700.0
2015-04-30 10:55:00,274.08,274.36,273.99,274.28,26500.0,239.7864,240.0313,239.7076,239.9613,26500.0
2015-04-30 11:00:00,274.26,274.87,274.26,274.87,25600.0,239.9438,240.4775,239.9438,240.4775,25600.0
2015-04-30 11:05:00,274.83,275.24,274.82,275.12,17500.0,240.4425,240.8012,240.4338,240.6962,17500.0
2015-04-30 11:10:00,275.06,275.46,275.06,275.25,20300.0,240.6437,240.9937,240.6437,240.81,20300.0
2015-04-30 11:15:00,275.18,275.18,275.04,275.15,21700.0,240.7487,240.7487,240.6262,240.7225,21700.0
2015-04-30 11:20:00,275.14,275.36,275.14,275.16,12600.0,240.7137,240.9062,240.7137,240.7312,12600.0
2015-04-30 11:25:00,275.2,275.25,275.06,275.2,22700.0,240.7662,240.81,240.6437,240.7662,22700.0
2015-04-30 11:30:00,275.25,275.62,275.25,275.5,24200.0,240.81,241.1337,240.81,241.0287,24200.0
2015-04-30 11:35:00,275.49,275.52,275.13,275.29,22300.0,241.0199,241.0462,240.705,240.845,22300.0
2015-04-30 11:40:00,275.33,275.41,275.27,275.31,10800.0,240.88,240.9499,240.8275,240.8625,10800.0
2015-04-30 11:45:00,275.31,275.47,275.31,275.46,9900.0,240.8625,241.0024,240.8625,240.9937,9900.0
2015-04-30 11:50:00,275.41,275.47,275.07,275.16,12500.0,240.9499,241.0024,240.6525,240.7312,12500.0
2015-04-30 11:55:00,275.18,275.18,274.72,274.72,23400.0,240.7487,240.7487,240.3463,240.3463,23400.0
2015-04-30 12:00:00,274.71,275.01,274.71,274.97,17400.0,240.3375,240.6,240.3375,240.565,17400.0
2015-04-30 12:05:00,274.98,275.05,274.66,274.7,47300.0,240.5738,240.635,240.2938,240.3288,47300.0
2015-04-30 12:10:00,274.77,274.93,274.66,274.83,28600.0,240.39,240.53,240.2938,240.4425,28600.0
2015-04-30 12:15:00,274.82,275.09,274.82,275.08,8500.0,240.4338,240.67,240.4338,240.6612,8500.0
2015-04-30 12:20:00,275.03,275.12,274.86,275.01,27400.0,240.6175,240.6962,240.4688,240.6,27400.0
2015-04-30 12:25:00,274.99,275.0,274.7,274.76,12000.0,240.5825,240.5912,240.3288,240.3813,12000.0
2015-04-30 12:30:00,274.74,274.86,274.59,274.82,9000.0,240.3638,240.4688,240.2325,240.4338,9000.0
2015-04-30 12:35:00,274.83,274.88,274.72,274.75,8100.0,240.4425,240.4863,240.3463,240.3725,8100.0
2015-04-30 12:40:00,274.74,274.9,274.7,274.9,9800.0,240.3638,240.5038,240.3288,240.5038,9800.0
2015-04-30 12:45:00,274.89,274.92,274.61,274.81,10500.0,240.495,240.5213,240.25,240.425,10500.0
2015-04-30 12:50:00,274.79,274.85,274.46,274.51,13300.0,240.4075,240.46,240.1188,240.1626,13300.0
2015-04-30 12:55:00,274.5,274.9,274.5,274.9,10800.0,240.1538,240.5038,240.1538,240.5038,10800.0
2015-04-30 13:00:00,274.9,275.15,274.85,275.13,19400.0,240.5038,240.7225,240.46,240.705,19400.0
2015-04-30 13:05:00,275.15,275.19,274.9,275.1,31100.0,240.7225,240.7575,240.5038,240.6787,31100.0
2015-04-30 13:10:00,275.11,275.12,274.96,275.11,19900.0,240.6875,240.6962,240.5563,240.6875,19900.0
2015-04-30 13:15:00,275.12,275.15,274.93,275.05,52400.0,240.6962,240.7225,240.53,240.635,52400.0
2015-04-30 13:20:00,275.08,275.13,274.89,274.96,15100.0,240.6612,240.705,240.495,240.5563,15100.0
2015-04-30 13:25:00,274.97,275.04,274.76,275.04,12900.0,240.565,240.6262,240.3813,240.6262,12900.0
2015-04-30 13:30:00,275.02,275.13,274.89,275.1,17200.0,240.6087,240.705,240.495,240.6787,17200.0
2015-04-30 13:35:00,275.08,275.09,274.8,274.81,8000.0,240.6612,240.67,240.4163,240.425,8000.0
2015-04-30 13:40:00,274.78,274.92,274.78,274.88,13600.0,240.3988,240.5213,240.3988,240.4863,13600.0
2015-04-30 13:45:00,274.86,274.93,274.69,274.74,17400.0,240.4688,240.53,240.32,240.3638,17400.0
2015-04-30 13:50:00,274.67,274.71,274.61,274.63,11500.0,240.3025,240.3375,240.25,240.2675,11500.0
2015-04-30 13:55:00,274.64,274.81,274.58,274.7,12300.0,240.2763,240.425,240.2238,240.3288,12300.0
2015-04-30 14:00:00,274.68,274.73,274.37,274.46,17200.0,240.3113,240.355,240.0401,240.1188,17200.0
2015-04-30 14:05:00,274.43,274.47,274.2,274.41,29000.0,240.0926,240.1276,239.8913,240.0751,29000.0
2015-04-30 14:10:00,274.42,274.75,274.31,274.64,28700.0,240.0838,240.3725,239.9876,240.2763,28700.0
2015-04-30 14:15:00,274.65,274.73,274.49,274.51,15300.0,240.285,240.355,240.1451,240.1626,15300.0
2015-04-30 14:20:00,274.51,274.56,273.89,273.89,39800.0,240.1626,240.2063,239.6201,239.6201,39800.0
2015-04-30 14:25:00,273.9,273.97,273.82,273.83,27900.0,239.6289,239.6901,239.5589,239.5676,27900.0
2015-04-30 14:30:00,273.83,273.85,273.71,273.71,23200.0,239.5676,239.5851,239.4627,239.4627,23200.0
2015-04-30 14:35:00,273.74,273.9,273.64,273.9,20200.0,239.4889,239.6289,239.4014,239.6289,20200.0
2015-04-30 14:40:00,273.89,273.96,273.67,273.74,22100.0,239.6201,239.6814,239.4277,239.4889,22100.0
2015-04-30 14:45:00,273.82,273.84,273.39,273.52,41600.0,239.5589,239.5764,239.1827,239.2964,41600.0
2015-04-30 14:50:00,273.5,273.5,273.24,273.39,26400.0,239.2789,239.2789,239.0515,239.1827,26400.0
2015-04-30 14:55:00,273.34,273.34,272.99,272.99,39300.0,239.139,239.139,238.8327,238.8327,39300.0
2015-04-30 15:00:00,272.98,273.0,272.46,272.71,48000.0,238.824,238.8415,238.3691,238.5878,48000.0
2015-04-30 15:05:00,272.71,272.79,272.41,272.43,17500.0,238.5878,238.6578,238.3253,238.3428,17500.0
2015-04-30 15:10:00,272.41,272.5,272.17,272.41,53800.0,238.3253,238.4041,238.1153,238.3253,53800.0
2015-04-30 15:15:00,272.42,273.06,272.4,272.92,32400.0,238.3341,238.894,238.3166,238.7715,32400.0
2015-04-30 15:20:00,272.93,273.16,272.77,272.93,32700.0,238.7803,238.9815,238.6403,238.7803,32700.0
2015-04-30 15:25:00,272.93,272.93,272.52,272.72,41100.0,238.7803,238.7803,238.4216,238.5965,41100.0
2015-04-30 15:30:00,272.74,273.2,272.6,273.08,42800.0,238.614,239.0165,238.4915,238.9115,42800.0
2015-04-30 15:35:00,273.06,273.37,272.97,273.21,60700.0,238.894,239.1652,238.8152,239.0252,60700.0
2015-04-30 15:40:00,273.19,273.2,272.83,272.85,67200.0,239.0077,239.0165,238.6928,238.7103,67200.0
2015-04-30 15:45:00,272.78,273.02,272.73,272.96,77100.0,238.649,238.859,238.6053,238.8065,77100.0
2015-04-30 15:50:00,272.92,273.01,272.78,273.01,89200.0,238.7715,238.8502,238.649,238.8502,89200.0
2015-04-30 15:55:00,273.01,273.11,272.83,273.1,257400.0,238.8502,238.9377,238.6928,238.929,257400.0
2015-05-01 09:30:00,273.68,275.0,273.68,274.75,97800.0,239.4364,240.5912,239.4364,240.3725,97800.0
2015-05-01 09:35:00,274.88,275.05,274.65,274.72,30000.0,240.4863,240.635,240.285,240.3463,30000.0
2015-05-01 09:40:00,274.72,275.17,274.68,275.05,16900.0,240.3463,240.74,240.3113,240.635,16900.0
2015-05-01 09:45:00,275.05,275.05,274.75,274.75,24600.0,240.635,240.635,240.3725,240.3725,24600.0
2015-05-01 09:50:00,274.73,274.78,274.31,274.73,26000.0,240.355,240.3988,239.9876,240.355,26000.0
2015-05-01 09:55:00,274.67,274.91,274.3,274.57,8700.0,240.3025,240.5125,239.9788,240.2151,8700.0
2015-05-01 10:00:00,274.5,274.82,274.33,274.76,26300.0,240.1538,240.4338,240.0051,240.3813,26300.0
2015-05-01 10:05:00,274.72,274.78,274.45,274.67,24800.0,240.3463,240.3988,240.1101,240.3025,24800.0
2015-05-01 10:10:00,274.67,275.19,274.66,274.89,54500.0,240.3025,240.7575,240.2938,240.495,54500.0
2015-05-01 10:15:00,274.86,275.56,274.8,275.45,27100.0,240.4688,241.0812,240.4163,240.9849,27100.0
2015-05-01 10:20:00,275.46,275.71,275.38,275.38,17800.0,240.9937,241.2124,240.9237,240.9237,17800.0
2015-05-01 10:25:00,275.38,275.49,275.12,275.12,13900.0,240.9237,241.0199,240.6962,240.6962,13900.0
2015-05-01 10:30:00,275.18,275.42,275.17,275.21,32800.0,240.7487,240.9587,240.74,240.775,32800.0
2015-05-01 10:35:00,275.22,275.28,274.62,274.87,30100.0,240.7837,240.8362,240.2588,240.4775,30100.0
2015-05-01 10:40:00,274.61,274.61,274.29,274.48,24100.0,240.25,240.25,239.9701,240.1363,24100.0
2015-05-01 10:45:00,274.56,274.74,274.56,274.64,5100.0,240.2063,240.3638,240.2063,240.2763,5100.0
2015-05-01 10:50:00,274.65,274.87,274.62,274.86,3900.0,240.285,240.4775,240.2588,240.4688,3900.0
2015-05-01 10:55:00,274.84,274.86,274.62,274.83,5300.0,240.4513,240.4688,240.2588,240.4425,5300.0
2015-05-01 11:00:00,274.86,275.02,274.83,274.92,11700.0,240.4688,240.6087,240.4425,240.5213,11700.0
2015-05-01 11:05:00,274.85,274.96,274.72,274.8,50400.0,240.46,240.5563,240.3463,240.4163,50400.0
2015-05-01 11:10:00,274.76,274.85,274.56,274.76,21600.0,240.3813,240.46,240.2063,240.3813,21600.0
2015-05-01 11:15:00,274.84,274.88,274.68,274.81,19400.0,240.4513,240.4863,240.3113,240.425,19400.0
2015-05-01 11:20:00,274.85,274.85,274.79,274.81,11600.0,240.46,240.46,240.4075,240.425,11600.0
2015-05-01 11:25:00,274.83,275.17,274.83,275.04,45900.0,240.4425,240.74,240.4425,240.6262,45900.0
2015-05-01 11:30:00,275.09,275.25,274.84,274.87,26800.0,240.67,240.81,240.4513,240.4775,26800.0
2015-05-01 11:35:00,274.82,274.88,274.72,274.79,24400.0,240.4338,240.4863,240.3463,240.4075,24400.0
2015-05-01 11:40:00,274.77,274.77,274.39,274.39,27200.0,240.39,240.39,240.0576,240.0576,27200.0
2015-05-01 11:45:00,274.4,274.4,273.94,273.96,106300.0,240.0663,240.0663,239.6639,239.6814,106300.0
2015-05-01 11:50:00,273.86,274.32,273.76,274.2,62100.0,239.5939,239.9963,239.5064,239.8913,62100.0
2015-05-01 11:55:00,274.21,274.61,274.09,274.46,64100.0,239.9001,240.25,239.7951,240.1188,64100.0
2015-05-01 12:00:00,274.45,274.49,274.2,274.36,19300.0,240.1101,240.1451,239.8913,240.0313,19300.0
2015-05-01 12:05:00,274.38,274.38,273.98,274.22,22100.0,240.0488,240.0488,239.6989,239.9088,22100.0
2015-05-01 12:10:00,274.21,274.37,274.14,274.34,7800.0,239.9001,240.0401,239.8389,240.0138,7800.0
2015-05-01 12:15:00,274.29,274.54,274.29,274.52,15100.0,239.9701,240.1888,239.9701,240.1713,15100.0
2015-05-01 12:20:00,274.5,274.63,274.4,274.58,8000.0,240.1538,240.2675,240.0663,240.2238,8000.0
2015-05-01 12:25:00,274.53,274.69,274.4,274.69,17500.0,240.1801,240.32,240.0663,240.32,17500.0
2015-05-01 12:30:00,274.66,274.87,274.64,274.74,13100.0,240.2938,240.4775,240.2763,240.3638,13100.0
2015-05-01 12:35:00,274.7,274.74,274.59,274.59,3700.0,240.3288,240.3638,240.2325,240.2325,3700.0
2015-05-01 12:40:00,274.65,274.7,274.56,274.65,18700.0,240.285,240.3288,240.2063,240.285,18700.0
2015-05-01 12:45:00,274.69,274.81,274.69,274.72,1300.0,240.32,240.425,240.32,240.3463,1300.0
2015-05-01 12:50:00,274.74,274.81,274.64,274.77,9600.0,240.3638,240.425,240.2763,240.39,9600.0
2015-05-01 12:55:00,274.75,274.95,274.72,274.95,6200.0,240.3725,240.5475,240.3463,240.5475,6200.0
2015-05-01 13:00:00,274.9,274.94,274.76,274.9,7300.0,240.5038,240.5388,240.3813,240.5038,7300.0
2015-05-01 13:05:00,274.91,274.93,274.8,274.83,9200.0,240.5125,240.53,240.4163,240.4425,9200.0
2015-05-01 13:10:00,274.8,274.93,274.79,274.93,8500.0,240.4163,240.53,240.4075,240.53,8500.0
2015-05-01 13:15:00,274.93,275.15,274.92,275.1,15600.0,240.53,240.7225,240.5213,240.6787,15600.0
2015-05-01 13:20:00,275.08,275.11,274.86,274.96,11200.0,240.6612,240.6875,240.4688,240.5563,11200.0
2015-05-01 13:25:00,274.95,275.09,274.94,275.09,16200.0,240.5475,240.67,240.5388,240.67,16200.0
2015-05-01 13:30:00,275.07,275.14,274.95,274.96,9900.0,240.6525,240.7137,240.5475,240.5563,9900.0
2015-05-01 13:35:00,274.93,275.13,274.89,275.06,13400.0,240.53,240.705,240.495,240.6437,13400.0
2015-05-01 13:40:00,275.05,275.07,274.87,274.95,6100.0,240.635,240.6525,240.4775,240.5475,6100.0
2015-05-01 13:45:00,274.98,275.33,274.98,275.26,7600.0,240.5738,240.88,240.5738,240.8187,7600.0
2015-05-01 13:50:00,275.28,275.69,275.28,275.53,74400.0,240.8362,241.1949,240.8362,241.0549,74400.0
2015-05-01 13:55:00,275.54,275.54,275.46,275.52,9900.0,241.0637,241.0637,240.9937,241.0462,9900.0
2015-05-01 14:00:00,275.51,275.55,275.42,275.43,12000.0,241.0374,241.0724,240.9587,240.9674,12000.0
2015-05-01 14:05:00,275.43,275.59,275.39,275.52,11000.0,240.9674,241.1074,240.9325,241.0462,11000.0
2015-05-01 14:10:00,275.53,275.62,275.47,275.47,7700.0,241.0549,241.1337,241.0024,241.0024,7700.0
2015-05-01 14:15:00,275.45,275.55,275.4,275.55,14900.0,240.9849,241.0724,240.9412,241.0724,14900.0
2015-05-01 14:20:00,275.55,275.57,275.47,275.57,3200.0,241.0724,241.0899,241.0024,241.0899,3200.0
2015-05-01 14:25:00,275.53,275.87,275.51,275.77,6900.0,241.0549,241.3524,241.0374,241.2649,6900.0
2015-05-01 14:30:00,275.78,275.78,275.63,275.68,14400.0,241.2737,241.2737,241.1424,241.1862,14400.0
2015-05-01 14:35:00,275.69,275.8,275.68,275.8,1900.0,241.1949,241.2912,241.1862,241.2912,1900.0
2015-05-01 14:40:00,275.82,275.86,275.75,275.75,4600.0,241.3086,241.3436,241.2474,241.2474,4600.0
2015-05-01 14:45:00,275.69,275.85,275.64,275.78,9800.0,241.1949,241.3349,241.1512,241.2737,9800.0
2015-05-01 14:50:00,275.75,275.75,275.44,275.46,9800.0,241.2474,241.2474,240.9762,240.9937,9800.0
2015-05-01 14:55:00,275.46,275.49,275.4,275.49,8300.0,240.9937,241.0199,240.9412,241.0199,8300.0
2015-05-01 15:00:00,275.49,275.64,275.46,275.58,3800.0,241.0199,241.1512,240.9937,241.0987,3800.0
2015-05-01 15:05:00,275.57,275.7,275.55,275.62,3000.0,241.0899,241.2037,241.0724,241.1337,3000.0
2015-05-01 15:10:00,275.54,275.6,275.52,275.59,8000.0,241.0637,241.1162,241.0462,241.1074,8000.0
2015-05-01 15:15:00,275.59,275.7,275.57,275.64,16800.0,241.1074,241.2037,241.0899,241.1512,16800.0
2015-05-01 15:20:00,275.64,275.66,275.46,275.51,16600.0,241.1512,241.1687,240.9937,241.0374,16600.0
2015-05-01 15:25:00,275.5,275.51,275.27,275.34,13500.0,241.0287,241.0374,240.8275,240.8887,13500.0
2015-05-01 15:30:00,275.35,275.45,275.27,275.41,13200.0,240.8975,240.9849,240.8275,240.9499,13200.0
2015-05-01 15:35:00,275.42,275.47,275.28,275.3,18000.0,240.9587,241.0024,240.8362,240.8537,18000.0
2015-05-01 15:40:00,275.3,275.55,275.29,275.4,9200.0,240.8537,241.0724,240.845,240.9412,9200.0
2015-05-01 15:45:00,275.4,275.55,275.4,275.43,62200.0,240.9412,241.0724,240.9412,240.9674,62200.0
2015-05-01 15:50:00,275.44,275.52,275.25,275.33,102700.0,240.9762,241.0462,240.81,240.88,102700.0
2015-05-01 15:55:00,275.34,275.52,275.29,275.35,124800.0,240.8887,241.0462,240.845,240.8975,124800.0
2015-05-04 09:30:00,275.98,276.51,275.49,276.3,83100.0,241.4486,241.9123,241.0199,241.7286,83100.0
2015-05-04 09:35:00,276.29,276.68,276.24,276.68,24800.0,241.7198,242.061,241.6761,242.061,24800.0
2015-05-04 09:40:00,276.62,277.07,276.57,276.95,37000.0,242.0086,242.4022,241.9648,242.2973,37000.0
2015-05-04 09:45:00,276.99,277.17,276.75,276.81,13500.0,242.3323,242.4897,242.1223,242.1748,13500.0
2015-05-04 09:50:00,276.86,277.0,276.69,276.92,25900.0,242.2185,242.341,242.0698,242.271,25900.0
2015-05-04 09:55:00,276.9,277.16,276.9,277.16,18700.0,242.2535,242.481,242.2535,242.481,18700.0
2015-05-04 10:00:00,277.16,277.44,277.06,277.28,33300.0,242.481,242.7259,242.3935,242.586,33300.0
2015-05-04 10:05:00,277.35,277.46,277.22,277.22,8800.0,242.6472,242.7434,242.5335,242.5335,8800.0
2015-05-04 10:10:00,277.29,277.32,277.08,277.15,5500.0,242.5947,242.621,242.411,242.4722,5500.0
2015-05-04 10:15:00,277.12,277.12,276.88,276.95,13700.0,242.446,242.446,242.236,242.2973,13700.0
2015-05-04 10:20:00,276.92,277.1,276.92,276.97,4200.0,242.271,242.4285,242.271,242.3148,4200.0
2015-05-04 10:25:00,277.0,277.2,277.0,277.08,21400.0,242.341,242.516,242.341,242.411,21400.0
2015-05-04 10:30:00,277.08,277.14,276.92,277.07,21100.0,242.411,242.4635,242.271,242.4022,21100.0
2015-05-04 10:35:00,277.12,277.19,276.87,276.9,4500.0,242.446,242.5072,242.2273,242.2535,4500.0
2015-05-04 10:40:00,276.83,276.97,276.81,276.9,11600.0,242.1923,242.3148,242.1748,242.2535,11600.0
2015-05-04 10:45:00,276.92,276.92,276.32,276.69,30800.0,242.271,242.271,241.7461,242.0698,30800.0
2015-05-04 10:50:00,276.62,276.65,276.5,276.51,94800.0,242.0086,242.0348,241.9036,241.9123,94800.0
2015-05-04 10:55:00,276.53,276.59,276.37,276.53,16900.0,241.9298,241.9823,241.7898,241.9298,16900.0
2015-05-04 11:00:00,276.53,276.59,276.47,276.5,160100.0,241.9298,241.9823,241.8773,241.9036,160100.0
2015-05-04 11:05:00,276.5,276.94,276.46,276.76,180100.0,241.9036,242.2885,241.8686,242.131,180100.0
2015-05-04 11:10:00,276.74,276.83,276.7,276.77,6000.0,242.1135,242.1923,242.0785,242.1398,6000.0
2015-05-04 11:15:00,276.71,276.72,276.5,276.5,23000.0,242.0873,242.096,241.9036,241.9036,23000.0
2015-05-04 11:20:00,276.5,276.74,276.5,276.74,3700.0,241.9036,242.1135,241.9036,242.1135,3700.0
2015-05-04 11:25:00,276.72,276.89,276.65,276.71,13400.0,242.096,242.2448,242.0348,242.0873,13400.0
2015-05-04 11:30:00,276.58,276.67,276.54,276.58,2200.0,241.9736,242.0523,241.9386,241.9736,2200.0
2015-05-04 11:35:00,276.57,276.59,276.54,276.56,2100.0,241.9648,241.9823,241.9386,241.9561,2100.0
2015-05-04 11:40:00,276.56,276.62,276.53,276.62,1200.0,241.9561,242.0086,241.9298,242.0086,1200.0
2015-05-04 11:45:00,276.63,276.72,276.59,276.71,3300.0,242.0173,242.096,241.9823,242.0873,3300.0
2015-05-04 11:50:00,276.74,276.83,276.45,276.52,15900.0,242.1135,242.1923,241.8598,241.9211,15900.0
2015-05-04 11:55:00,276.65,276.87,276.65,276.87,7400.0,242.0348,242.2273,242.0348,242.2273,7400.0
2015-05-04 12:00:00,276.85,276.86,276.78,276.85,1300.0,242.2098,242.2185,242.1485,242.2098,1300.0
2015-05-04 12:05:00,276.85,276.91,276.65,276.66,6300.0,242.2098,242.2623,242.0348,242.0435,6300.0
2015-05-04 12:10:00,276.65,276.79,276.4,276.53,16000.0,242.0348,242.1573,241.8161,241.9298,16000.0
2015-05-04 12:15:00,276.6,276.66,276.55,276.55,2500.0,241.9911,242.0435,241.9473,241.9473,2500.0
2015-05-04 12:20:00,276.49,276.52,276.36,276.48,7400.0,241.8948,241.9211,241.7811,241.8861,7400.0
2015-05-04 12:25:00,276.57,276.69,276.47,276.63,2800.0,241.9648,242.0698,241.8773,242.0173,2800.0
2015-05-04 12:30:00,276.65,276.82,276.41,276.46,8500.0,242.0348,242.1835,241.8248,241.8686,8500.0
2015-05-04 12:35:00,276.48,276.61,276.48,276.58,4800.0,241.8861,241.9998,241.8861,241.9736,4800.0
2015-05-04 12:40:00,276.56,276.59,276.46,276.54,22200.0,241.9561,241.9823,241.8686,241.9386,22200.0
2015-05-04 12:45:00,276.56,276.62,276.48,276.49,2000.0,241.9561,242.0086,241.8861,241.8948,2000.0
2015-05-04 12:50:00,276.51,276.65,276.51,276.63,2900.0,241.9123,242.0348,241.9123,242.0173,2900.0
2015-05-04 12:55:00,276.61,276.66,276.56,276.56,7400.0,241.9998,242.0435,241.9561,241.9561,7400.0
2015-05-04 13:00:00,276.56,276.6,276.46,276.55,3100.0,241.9561,241.9911,241.8686,241.9473,3100.0
2015-05-04 13:05:00,276.54,276.55,276.07,276.23,31000.0,241.9386,241.9473,241.5274,241.6673,31000.0
2015-05-04 13:10:00,276.21,276.41,276.19,276.39,7100.0,241.6499,241.8248,241.6324,241.8073,7100.0
2015-05-04 13:15:00,276.4,276.45,276.29,276.42,4400.0,241.8161,241.8598,241.7198,241.8336,4400.0
2015-05-04 13:20:00,276.41,276.44,276.15,276.25,10600.0,241.8248,241.8511,241.5974,241.6848,10600.0
2015-05-04 13:25:00,276.28,276.47,276.24,276.39,7100.0,241.7111,241.8773,241.6761,241.8073,7100.0
2015-05-04 13:30:00,276.41,276.43,276.27,276.34,3700.0,241.8248,241.8423,241.7023,241.7636,3700.0
2015-05-04 13:35:00,276.32,276.47,276.32,276.47,3300.0,241.7461,241.8773,241.7461,241.8773,3300.0
2015-05-04 13:40:00,276.49,276.57,276.45,276.55,4900.0,241.8948,241.9648,241.8598,241.9473,4900.0
2015-05-04 13:45:00,276.58,276.67,276.5,276.54,11900.0,241.9736,242.0523,241.9036,241.9386,11900.0
2015-05-04 13:50:00,276.6,276.73,276.59,276.59,4400.0,241.9911,242.1048,241.9823,241.9823,4400.0
2015-05-04 13:55:00,276.62,276.75,276.62,276.71,3500.0,242.0086,242.1223,242.0086,242.0873,3500.0
2015-05-04 14:00:00,276.76,276.85,276.69,276.72,8800.0,242.131,242.2098,242.0698,242.096,8800.0
2015-05-04 14:05:00,276.71,276.78,276.59,276.78,3300.0,242.0873,242.1485,241.9823,242.1485,3300.0
2015-05-04 14:10:00,276.82,276.88,276.62,276.65,4200.0,242.1835,242.236,242.0086,242.0348,4200.0
2015-05-04 14:15:00,276.67,276.84,276.67,276.84,2300.0,242.0523,242.201,242.0523,242.201,2300.0
2015-05-04 14:20:00,276.88,276.96,276.71,276.81,20800.0,242.236,242.306,242.0873,242.1748,20800.0
2015-05-04 14:25:00,276.82,276.94,276.82,276.92,4500.0,242.1835,242.2885,242.1835,242.271,4500.0
2015-05-04 14:30:00,276.94,277.04,276.91,277.0,5500.0,242.2885,242.376,242.2623,242.341,5500.0
2015-05-04 14:35:00,277.03,277.07,276.85,276.93,13700.0,242.3672,242.4022,242.2098,242.2798,13700.0
2015-05-04 14:40:00,276.94,277.04,276.92,276.98,6200.0,242.2885,242.376,242.271,242.3235,6200.0
2015-05-04 14:45:00,276.97,276.97,276.78,276.86,7500.0,242.3148,242.3148,242.1485,242.2185,7500.0
2015-05-04 14:50:00,276.82,276.84,276.69,276.69,8000.0,242.1835,242.201,242.0698,242.0698,8000.0
2015-05-04 14:55:00,276.7,276.8,276.69,276.75,7100.0,242.0785,242.166,242.0698,242.1223,7100.0
2015-05-04 15:00:00,276.71,276.71,276.6,276.71,4100.0,242.0873,242.0873,241.9911,242.0873,4100.0
2015-05-04 15:05:00,276.69,276.78,276.64,276.68,9600.0,242.0698,242.1485,242.026,242.061,9600.0
2015-05-04 15:10:00,276.66,276.76,276.66,276.68,14600.0,242.0435,242.131,242.0435,242.061,14600.0
2015-05-04 15:15:00,276.67,276.86,276.59,276.77,37500.0,242.0523,242.2185,241.9823,242.1398,37500.0
2015-05-04 15:20:00,276.77,276.89,276.76,276.79,14600.0,242.1398,242.2448,242.131,242.1573,14600.0
2015-05-04 15:25:00,276.78,276.84,276.73,276.76,23800.0,242.1485,242.201,242.1048,242.131,23800.0
2015-05-04 15:30:00,276.78,276.81,276.59,276.62,42700.0,242.1485,242.1748,241.9823,242.0086,42700.0
2015-05-04 15:35:00,276.63,276.75,276.61,276.65,19200.0,242.0173,242.1223,241.9998,242.0348,19200.0
2015-05-04 15:40:00,276.68,276.71,276.53,276.65,25300.0,242.061,242.0873,241.9298,242.0348,25300.0
2015-05-04 15:45:00,276.68,276.75,276.59,276.59,44900.0,242.061,242.1223,241.9823,241.9823,44900.0
2015-05-04 15:50:00,276.59,276.68,276.48,276.52,42600.0,241.9823,242.061,241.8861,241.9211,42600.0
2015-05-04 15:55:00,276.53,276.55,276.38,276.49,65200.0,241.9298,241.9473,241.7986,241.8948,65200.0
2015-05-05 09:30:00,276.27,276.65,275.77,276.64,80100.0,241.7023,242.0348,241.2649,242.026,80100.0
2015-05-05 09:35:00,276.69,277.01,276.51,276.73,92400.0,242.0698,242.3498,241.9123,242.1048,92400.0
2015-05-05 09:40:00,276.57,276.79,276.5,276.76,46300.0,241.9648,242.1573,241.9036,242.131,46300.0
2015-05-05 09:45:00,276.61,276.87,276.23,276.41,22000.0,241.9998,242.2273,241.6673,241.8248,22000.0
2015-05-05 09:50:00,276.33,276.4,275.81,275.9,25000.0,241.7548,241.8161,241.2999,241.3786,25000.0
2015-05-05 09:55:00,275.89,275.9,275.55,275.59,16200.0,241.3699,241.3786,241.0724,241.1074,16200.0
2015-05-05 10:00:00,275.56,275.57,274.99,274.99,34100.0,241.0812,241.0899,240.5825,240.5825,34100.0
2015-05-05 10:05:00,275.03,275.41,274.75,275.41,29600.0,240.6175,240.9499,240.3725,240.9499,29600.0
2015-05-05 10:10:00,275.37,275.37,274.91,275.06,27700.0,240.915,240.915,240.5125,240.6437,27700.0
2015-05-05 10:15:00,275.02,275.1,274.71,274.79,17500.0,240.6087,240.6787,240.3375,240.4075,17500.0
2015-05-05 10:20:00,274.83,275.35,274.66,275.29,51100.0,240.4425,240.8975,240.2938,240.845,51100.0
2015-05-05 10:25:00,275.34,275.52,275.16,275.22,23000.0,240.8887,241.0462,240.7312,240.7837,23000.0
2015-05-05 10:30:00,275.21,275.32,275.0,275.07,30300.0,240.775,240.8712,240.5912,240.6525,30300.0
2015-05-05 10:35:00,275.03,275.32,274.94,275.11,15900.0,240.6175,240.8712,240.5388,240.6875,15900.0
2015-05-05 10:40:00,275.06,275.19,274.77,275.15,24100.0,240.6437,240.7575,240.39,240.7225,24100.0
2015-05-05 10:45:00,275.18,275.4,275.09,275.31,18200.0,240.7487,240.9412,240.67,240.8625,18200.0
2015-05-05 10:50:00,275.33,275.33,274.97,275.02,17200.0,240.88,240.88,240.565,240.6087,17200.0
2015-05-05 10:55:00,274.99,275.19,274.78,274.82,14400.0,240.5825,240.7575,240.3988,240.4338,14400.0
2015-05-05 11:00:00,274.77,274.98,274.49,274.55,83100.0,240.39,240.5738,240.1451,240.1976,83100.0
2015-05-05 11:05:00,274.6,274.61,274.11,274.35,69600.0,240.2413,240.25,239.8126,240.0226,69600.0
2015-05-05 11:10:00,274.31,274.69,274.3,274.57,44100.0,239.9876,240.32,239.9788,240.2151,44100.0
2015-05-05 11:15:00,274.54,274.58,274.29,274.31,14700.0,240.1888,240.2238,239.9701,239.9876,14700.0
2015-05-05 11:20:00,274.29,274.35,273.96,273.99,22400.0,239.9701,240.0226,239.6814,239.7076,22400.0
2015-05-05 11:25:00,274.06,274.06,273.82,273.86,15500.0,239.7689,239.7689,239.5589,239.5939,15500.0
2015-05-05 11:30:00,273.89,273.95,273.71,273.91,33700.0,239.6201,239.6726,239.4627,239.6376,33700.0
2015-05-05 11:35:00,273.94,274.1,273.89,273.94,11700.0,239.6639,239.8039,239.6201,239.6639,11700.0
2015-05-05 11:40:00,273.95,274.19,273.94,274.19,24000.0,239.6726,239.8826,239.6639,239.8826,24000.0
2015-05-05 11:45:00,274.13,274.2,274.04,274.04,27100.0,239.8301,239.8913,239.7514,239.7514,27100.0
2015-05-05 11:50:00,274.02,274.05,273.79,273.81,43600.0,239.7339,239.7601,239.5326,239.5501,43600.0
2015-05-05 11:55:00,273.81,274.14,273.81,274.13,21500.0,239.5501,239.8389,239.5501,239.8301,21500.0
2015-05-05 12:00:00,274.16,274.32,274.12,274.13,25300.0,239.8564,239.9963,239.8214,239.8301,25300.0
2015-05-05 12:05:00,274.14,274.25,274.06,274.25,27600.0,239.8389,239.9351,239.7689,239.9351,27600.0
2015-05-05 12:10:00,274.25,274.25,274.09,274.19,8500.0,239.9351,239.9351,239.7951,239.8826,8500.0
2015-05-05 12:15:00,274.16,274.37,274.12,274.29,7300.0,239.8564,240.0401,239.8214,239.9701,7300.0
2015-05-05 12:20:00,274.36,274.43,274.27,274.35,7700.0,240.0313,240.0926,239.9526,240.0226,7700.0
2015-05-05 12:25:00,274.39,274.39,274.25,274.27,9700.0,240.0576,240.0576,239.9351,239.9526,9700.0
2015-05-05 12:30:00,274.28,274.3,274.11,274.22,16000.0,239.9613,239.9788,239.8126,239.9088,16000.0
2015-05-05 12:35:00,274.23,274.32,274.12,274.12,2700.0,239.9176,239.9963,239.8214,239.8214,2700.0
2015-05-05 12:40:00,274.16,274.16,274.0,274.06,14600.0,239.8564,239.8564,239.7164,239.7689,14600.0
2015-05-05 12:45:00,274.05,274.22,274.05,274.15,17800.0,239.7601,239.9088,239.7601,239.8476,17800.0
2015-05-05 12:50:00,274.19,274.19,273.89,274.0,22800.0,239.8826,239.8826,239.6201,239.7164,22800.0
2015-05-05 12:55:00,273.99,274.0,273.89,273.89,10100.0,239.7076,239.7164,239.6201,239.6201,10100.0
2015-05-05 13:00:00,273.88,273.91,273.72,273.72,24300.0,239.6114,239.6376,239.4714,239.4714,24300.0
2015-05-05 13:05:00,273.69,273.76,273.64,273.67,25700.0,239.4452,239.5064,239.4014,239.4277,25700.0
2015-05-05 13:10:00,273.71,273.71,273.3,273.31,33500.0,239.4627,239.4627,239.104,239.1127,33500.0
2015-05-05 13:15:00,273.33,273.41,273.14,273.21,30800.0,239.1302,239.2002,238.964,239.0252,30800.0
2015-05-05 13:20:00,273.23,273.23,272.88,273.14,64100.0,239.0427,239.0427,238.7365,238.964,64100.0
2015-05-05 13:25:00,273.15,273.35,273.09,273.35,48200.0,238.9727,239.1477,238.9202,239.1477,48200.0
2015-05-05 13:30:00,273.33,273.34,273.2,273.2,43900.0,239.1302,239.139,239.0165,239.0165,43900.0
2015-05-05 13:35:00,273.2,273.52,273.2,273.45,29200.0,239.0165,239.2964,239.0165,239.2352,29200.0
2015-05-05 13:40:00,273.42,273.45,273.2,273.31,47700.0,239.2089,239.2352,239.0165,239.1127,47700.0
2015-05-05 13:45:00,273.3,273.33,273.17,273.22,28400.0,239.104,239.1302,238.9902,239.034,28400.0
2015-05-05 13:50:00,273.25,273.38,273.05,273.23,23700.0,239.0602,239.1739,238.8852,239.0427,23700.0
2015-05-05 13:55:00,273.19,273.29,273.12,273.25,34400.0,239.0077,239.0952,238.9465,239.0602,34400.0
2015-05-05 14:00:00,273.22,273.22,272.91,272.95,50700.0,239.034,239.034,238.7628,238.7978,50700.0
2015-05-05 14:05:00,272.98,273.12,272.9,273.01,33600.0,238.824,238.9465,238.754,238.8502,33600.0
2015-05-05 14:10:00,273.03,273.21,272.99,273.11,34800.0,238.8677,239.0252,238.8327,238.9377,34800.0
2015-05-05 14:15:00,273.08,273.25,272.96,273.25,19500.0,238.9115,239.0602,238.8065,239.0602,19500.0
2015-05-05 14:20:00,273.29,273.3,273.02,273.14,18800.0,239.0952,239.104,238.859,238.964,18800.0
2015-05-05 14:25:00,273.08,273.08,272.79,272.89,29100.0,238.9115,238.9115,238.6578,238.7453,29100.0
2015-05-05 14:30:00,272.86,273.05,272.75,273.0,51400.0,238.719,238.8852,238.6228,238.8415,51400.0
2015-05-05 14:35:00,272.97,273.04,272.86,272.87,15000.0,238.8152,238.8765,238.719,238.7278,15000.0
2015-05-05 14:40:00,272.89,272.89,272.62,272.66,53000.0,238.7453,238.7453,238.509,238.544,53000.0
2015-05-05 14:45:00,272.68,272.79,272.57,272.57,29500.0,238.5615,238.6578,238.4653,238.4653,29500.0
2015-05-05 14:50:00,272.57,272.57,272.46,272.54,33500.0,238.4653,238.4653,238.3691,238.4391,33500.0
2015-05-05 14:55:00,272.52,272.73,272.48,272.61,37600.0,238.4216,238.6053,238.3866,238.5003,37600.0
2015-05-05 15:00:00,272.62,272.72,272.53,272.55,63000.0,238.509,238.5965,238.4303,238.4478,63000.0
2015-05-05 15:05:00,272.58,272.71,272.45,272.5,42000.0,238.474,238.5878,238.3603,238.4041,42000.0
2015-05-05 15:10:00,272.48,272.91,272.47,272.9,26900.0,238.3866,238.7628,238.3778,238.754,26900.0
2015-05-05 15:15:00,272.9,272.98,272.79,272.81,99100.0,238.754,238.824,238.6578,238.6753,99100.0
2015-05-05 15:20:00,272.82,272.82,272.66,272.78,35400.0,238.684,238.684,238.544,238.649,35400.0
2015-05-05 15:25:00,272.76,273.13,272.76,273.05,16600.0,238.6315,238.9552,238.6315,238.8852,16600.0
2015-05-05 15:30:00,273.04,273.09,272.92,273.09,12400.0,238.8765,238.9202,238.7715,238.9202,12400.0
2015-05-05 15:35:00,273.09,273.24,273.04,273.14,20000.0,238.9202,239.0515,238.8765,238.964,20000.0
2015-05-05 15:40:00,273.13,273.16,272.96,273.02,35800.0,238.9552,238.9815,238.8065,238.859,35800.0
2015-05-05 15:45:00,273.02,273.04,272.86,272.88,39300.0,238.859,238.8765,238.719,238.7365,39300.0
2015-05-05 15:50:00,272.86,272.93,272.75,272.8,102800.0,238.719,238.7803,238.6228,238.6665,102800.0
2015-05-05 15:55:00,272.83,273.04,272.83,272.91,175800.0,238.6928,238.8765,238.6928,238.7628,175800.0
2015-05-06 09:30:00,273.8,274.3,273.71,274.17,59900.0,239.5414,239.9788,239.4627,239.8651,59900.0
2015-05-06 09:35:00,274.12,274.15,273.0,273.02,51600.0,239.8214,239.8476,238.8415,238.859,51600.0
2015-05-06 09:40:00,273.02,273.11,272.33,272.39,23700.0,238.859,238.9377,238.2553,238.3078,23700.0
2015-05-06 09:45:00,272.34,272.69,272.08,272.62,16000.0,238.2641,238.5703,238.0366,238.509,16000.0
2015-05-06 09:50:00,272.6,272.77,272.07,272.11,25900.0,238.4915,238.6403,238.0279,238.0629,25900.0
2015-05-06 09:55:00,272.08,272.65,272.08,272.55,32000.0,238.0366,238.5353,238.0366,238.4478,32000.0
2015-05-06 10:00:00,272.5,272.71,272.4,272.71,15900.0,238.4041,238.5878,238.3166,238.5878,15900.0
2015-05-06 10:05:00,272.73,272.86,272.08,272.12,32700.0,238.6053,238.719,238.0366,238.0716,32700.0
2015-05-06 10:10:00,272.1,272.39,271.87,272.39,25300.0,238.0541,238.3078,237.8529,238.3078,25300.0
2015-05-06 10:15:00,272.29,272.59,272.17,272.49,7000.0,238.2203,238.4828,238.1153,238.3953,7000.0
2015-05-06 10:20:00,272.49,272.62,272.19,272.28,9800.0,238.3953,238.509,238.1328,238.2116,9800.0
2015-05-06 10:25:00,272.15,272.59,272.06,272.54,10000.0,238.0978,238.4828,238.0191,238.4391,10000.0
2015-05-06 10:30:00,272.56,272.65,272.38,272.38,13300.0,238.4565,238.5353,238.2991,238.2991,13300.0
2015-05-06 10:35:00,272.37,272.51,272.23,272.5,12600.0,238.2903,238.4128,238.1678,238.4041,12600.0
2015-05-06 10:40:00,272.61,272.88,272.53,272.65,13900.0,238.5003,238.7365,238.4303,238.5353,13900.0
2015-05-06 10:45:00,272.67,273.16,272.67,273.0,10900.0,238.5528,238.9815,238.5528,238.8415,10900.0
2015-05-06 10:50:00,273.09,273.25,273.05,273.22,9700.0,238.9202,239.0602,238.8852,239.034,9700.0
2015-05-06 10:55:00,273.23,273.25,272.99,272.99,4900.0,239.0427,239.0602,238.8327,238.8327,4900.0
2015-05-06 11:00:00,273.05,273.12,272.96,273.07,1700.0,238.8852,238.9465,238.8065,238.9027,1700.0
2015-05-06 11:05:00,273.05,273.05,272.59,272.65,5600.0,238.8852,238.8852,238.4828,238.5353,5600.0
2015-05-06 11:10:00,272.68,272.68,272.26,272.31,3100.0,238.5615,238.5615,238.1941,238.2378,3100.0
2015-05-06 11:15:00,272.24,272.41,272.17,272.33,10800.0,238.1766,238.3253,238.1153,238.2553,10800.0
2015-05-06 11:20:00,272.38,272.49,272.25,272.44,12700.0,238.2991,238.3953,238.1853,238.3516,12700.0
2015-05-06 11:25:00,272.45,272.64,272.42,272.53,10700.0,238.3603,238.5265,238.3341,238.4303,10700.0
2015-05-06 11:30:00,272.6,272.76,272.48,272.59,7900.0,238.4915,238.6315,238.3866,238.4828,7900.0
2015-05-06 11:35:00,272.65,272.66,272.35,272.39,4300.0,238.5353,238.544,238.2728,238.3078,4300.0
2015-05-06 11:40:00,272.48,272.79,272.48,272.79,18100.0,238.3866,238.6578,238.3866,238.6578,18100.0
2015-05-06 11:45:00,272.85,272.94,272.74,272.76,4300.0,238.7103,238.789,238.614,238.6315,4300.0
2015-05-06 11:50:00,272.77,272.88,272.74,272.85,11400.0,238.6403,238.7365,238.614,238.7103,11400.0
2015-05-06 11:55:00,272.85,272.9,272.74,272.88,20100.0,238.7103,238.754,238.614,238.7365,20100.0
2015-05-06 12:00:00,272.94,272.94,272.55,272.6,25700.0,238.789,238.789,238.4478,238.4915,25700.0
2015-05-06 12:05:00,272.54,272.65,272.42,272.51,29000.0,238.4391,238.5353,238.3341,238.4128,29000.0
2015-05-06 12:10:00,272.51,272.62,272.49,272.49,5500.0,238.4128,238.509,238.3953,238.3953,5500.0
2015-05-06 12:15:00,272.48,272.57,272.44,272.57,4700.0,238.3866,238.4653,238.3516,238.4653,4700.0
2015-05-06 12:20:00,272.58,272.69,272.58,272.66,3600.0,238.474,238.5703,238.474,238.544,3600.0
2015-05-06 12:25:00,272.69,272.75,272.61,272.63,10800.0,238.5703,238.6228,238.5003,238.5178,10800.0
2015-05-06 12:30:00,272.63,272.66,272.55,272.66,8900.0,238.5178,238.544,238.4478,238.544,8900.0
2015-05-06 12:35:00,272.69,272.85,272.65,272.81,7000.0,238.5703,238.7103,238.5353,238.6753,7000.0
2015-05-06 12:40:00,272.82,272.86,272.64,272.64,12200.0,238.684,238.719,238.5265,238.5265,12200.0
2015-05-06 12:45:00,272.65,272.9,272.65,272.86,17800.0,238.5353,238.754,238.5353,238.719,17800.0
2015-05-06 12:50:00,272.84,272.86,272.45,272.48,12100.0,238.7015,238.719,238.3603,238.3866,12100.0
2015-05-06 12:55:00,272.4,272.62,272.4,272.56,4000.0,238.3166,238.509,238.3166,238.4565,4000.0
2015-05-06 13:00:00,272.58,272.58,272.32,272.33,8500.0,238.474,238.474,238.2466,238.2553,8500.0
2015-05-06 13:05:00,272.31,272.5,272.31,272.46,4800.0,238.2378,238.4041,238.2378,238.3691,4800.0
2015-05-06 13:10:00,272.44,272.58,272.42,272.58,3700.0,238.3516,238.474,238.3341,238.474,3700.0
2015-05-06 13:15:00,272.58,272.69,272.53,272.69,4800.0,238.474,238.5703,238.4303,238.5703,4800.0
2015-05-06 13:20:00,272.7,272.82,272.58,272.62,4600.0,238.579,238.684,238.474,238.509,4600.0
2015-05-06 13:25:00,272.61,272.64,272.45,272.5,5100.0,238.5003,238.5265,238.3603,238.4041,5100.0
2015-05-06 13:30:00,272.44,272.44,272.16,272.31,13400.0,238.3516,238.3516,238.1066,238.2378,13400.0
2015-05-06 13:35:00,272.3,272.43,272.09,272.43,7800.0,238.2291,238.3428,238.0454,238.3428,7800.0
2015-05-06 13:40:00,272.37,272.37,272.21,272.22,3800.0,238.2903,238.2903,238.1503,238.1591,3800.0
2015-05-06 13:45:00,272.22,272.24,271.93,272.06,28700.0,238.1591,238.1766,237.9054,238.0191,28700.0
2015-05-06 13:50:00,272.03,272.16,271.93,271.96,10000.0,237.9929,238.1066,237.9054,237.9316,10000.0
2015-05-06 13:55:00,272.09,272.19,272.07,272.15,6000.0,238.0454,238.1328,238.0279,238.0978,6000.0
2015-05-06 14:00:00,272.15,272.34,272.12,272.27,8700.0,238.0978,238.2641,238.0716,238.2028,8700.0
2015-05-06 14:05:00,272.25,272.33,272.16,272.28,29500.0,238.1853,238.2553,238.1066,238.2116,29500.0
2015-05-06 14:10:00,272.24,272.24,272.03,272.03,11700.0,238.1766,238.1766,237.9929,237.9929,11700.0
2015-05-06 14:15:00,271.99,272.26,271.98,272.26,10200.0,237.9579,238.1941,237.9491,238.1941,10200.0
2015-05-06 14:20:00,272.26,272.26,271.98,272.03,11600.0,238.1941,238.1941,237.9491,237.9929,11600.0
2015-05-06 14:25:00,272.05,272.05,271.8,272.03,16700.0,238.0104,238.0104,237.7916,237.9929,16700.0
2015-05-06 14:30:00,272.01,272.01,271.75,271.87,21800.0,237.9754,237.9754,237.7479,237.8529,21800.0
2015-05-06 14:35:00,271.84,271.84,271.63,271.82,29600.0,237.8266,237.8266,237.6429,237.8091,29600.0
2015-05-06 14:40:00,271.79,271.8,271.45,271.59,32100.0,237.7829,237.7916,237.4854,237.6079,32100.0
2015-05-06 14:45:00,271.62,271.74,271.52,271.71,10300.0,237.6342,237.7391,237.5467,237.7129,10300.0
2015-05-06 14:50:00,271.71,271.78,271.66,271.74,20500.0,237.7129,237.7741,237.6692,237.7391,20500.0
2015-05-06 14:55:00,271.73,271.92,271.6,271.88,29300.0,237.7304,237.8966,237.6167,237.8616,29300.0
2015-05-06 15:00:00,271.89,272.07,271.83,271.93,17000.0,237.8704,238.0279,237.8179,237.9054,17000.0
2015-05-06 15:05:00,271.96,272.16,271.94,272.16,5400.0,237.9316,238.1066,237.9141,238.1066,5400.0
2015-05-06 15:10:00,272.17,272.17,271.91,271.95,13300.0,238.1153,238.1153,237.8879,237.9229,13300.0
2015-05-06 15:15:00,271.99,272.02,271.73,271.76,31600.0,237.9579,237.9841,237.7304,237.7566,31600.0
2015-05-06 15:20:00,271.77,272.06,271.74,272.03,11400.0,237.7654,238.0191,237.7391,237.9929,11400.0
2015-05-06 15:25:00,272.02,272.18,271.98,272.18,13900.0,237.9841,238.1241,237.9491,238.1241,13900.0
2015-05-06 15:30:00,272.18,272.25,272.02,272.02,14500.0,238.1241,238.1853,237.9841,237.9841,14500.0
2015-05-06 15:35:00,272.03,272.45,272.03,272.43,19700.0,237.9929,238.3603,237.9929,238.3428,19700.0
2015-05-06 15:40:00,272.39,272.43,272.18,272.21,12600.0,238.3078,238.3428,238.1241,238.1503,12600.0
2015-05-06 15:45:00,272.24,272.52,272.23,272.49,13600.0,238.1766,238.4216,238.1678,238.3953,13600.0
2015-05-06 15:50:00,272.48,272.55,272.4,272.44,18700.0,238.3866,238.4478,238.3166,238.3516,18700.0
2015-05-06 15:55:00,272.45,272.99,272.45,272.98,103000.0,238.3603,238.8327,238.3603,238.824,103000.0
2015-05-07 09:30:00,273.08,273.2,272.54,272.83,55800.0,238.9115,239.0165,238.4391,238.6928,55800.0
2015-05-07 09:35:00,272.77,272.97,272.53,272.97,34200.0,238.6403,238.8152,238.4303,238.8152,34200.0
2015-05-07 09:40:00,272.9,273.6,272.9,273.29,26100.0,238.754,239.3664,238.754,239.0952,26100.0
2015-05-07 09:45:00,273.33,273.38,272.94,273.2,12300.0,239.1302,239.1739,238.789,239.0165,12300.0
2015-05-07 09:50:00,273.18,273.27,272.38,272.55,14900.0,238.999,239.0777,238.2991,238.4478,14900.0
2015-05-07 09:55:00,272.48,272.5,272.07,272.41,8400.0,238.3866,238.4041,238.0279,238.3253,8400.0
2015-05-07 10:00:00,272.29,272.59,272.12,272.56,8100.0,238.2203,238.4828,238.0716,238.4565,8100.0
2015-05-07 10:05:00,272.58,273.07,272.5,272.83,13900.0,238.474,238.9027,238.4041,238.6928,13900.0
2015-05-07 10:10:00,272.76,273.09,272.74,272.93,12000.0,238.6315,238.9202,238.614,238.7803,12000.0
2015-05-07 10:15:00,272.97,273.0,272.7,272.98,11900.0,238.8152,238.8415,238.579,238.824,11900.0
2015-05-07 10:20:00,272.98,272.99,272.69,272.81,15000.0,238.824,238.8327,238.5703,238.6753,15000.0
2015-05-07 10:25:00,272.93,273.09,272.58,272.66,20200.0,238.7803,238.9202,238.474,238.544,20200.0
2015-05-07 10:30:00,272.65,272.78,272.47,272.52,14300.0,238.5353,238.649,238.3778,238.4216,14300.0
2015-05-07 10:35:00,272.59,272.88,272.59,272.88,4900.0,238.4828,238.7365,238.4828,238.7365,4900.0
2015-05-07 10:40:00,272.95,273.14,272.92,273.0,10100.0,238.7978,238.964,238.7715,238.8415,10100.0
2015-05-07 10:45:00,273.18,273.33,273.14,273.24,4500.0,238.999,239.1302,238.964,239.0515,4500.0
2015-05-07 10:50:00,273.2,273.64,273.16,273.56,57800.0,239.0165,239.4014,238.9815,239.3314,57800.0
2015-05-07 10:55:00,273.56,273.58,273.47,273.51,10100.0,239.3314,239.3489,239.2527,239.2877,10100.0
2015-05-07 11:00:00,273.55,273.7,273.46,273.57,11800.0,239.3227,239.4539,239.2439,239.3402,11800.0
2015-05-07 11:05:00,273.55,273.58,273.37,273.49,8900.0,239.3227,239.3489,239.1652,239.2702,8900.0
2015-05-07 11:10:00,273.43,273.64,273.42,273.53,6500.0,239.2177,239.4014,239.2089,239.3052,6500.0
2015-05-07 11:15:00,273.51,273.86,273.5,273.86,10800.0,239.2877,239.5939,239.2789,239.5939,10800.0
2015-05-07 11:20:00,273.82,273.98,273.74,273.98,5800.0,239.5589,239.6989,239.4889,239.6989,5800.0
2015-05-07 11:25:00,273.96,274.19,273.96,273.96,11300.0,239.6814,239.8826,239.6814,239.6814,11300.0
2015-05-07 11:30:00,274.0,274.04,273.8,273.8,12600.0,239.7164,239.7514,239.5414,239.5414,12600.0
2015-05-07 11:35:00,273.77,273.88,273.59,273.62,7300.0,239.5152,239.6114,239.3577,239.3839,7300.0
2015-05-07 11:40:00,273.77,273.9,273.69,273.71,4800.0,239.5152,239.6289,239.4452,239.4627,4800.0
2015-05-07 11:45:00,273.71,273.86,273.66,273.76,3500.0,239.4627,239.5939,239.4189,239.5064,3500.0
2015-05-07 11:50:00,273.73,273.76,273.61,273.64,2700.0,239.4802,239.5064,239.3752,239.4014,2700.0
2015-05-07 11:55:00,273.59,273.66,273.52,273.59,8300.0,239.3577,239.4189,239.2964,239.3577,8300.0
2015-05-07 12:00:00,273.57,273.74,273.56,273.74,4000.0,239.3402,239.4889,239.3314,239.4889,4000.0
2015-05-07 12:05:00,273.72,273.76,273.65,273.72,3400.0,239.4714,239.5064,239.4102,239.4714,3400.0
2015-05-07 12:10:00,273.68,273.91,273.68,273.91,4900.0,239.4364,239.6376,239.4364,239.6376,4900.0
2015-05-07 12:15:00,273.92,274.34,273.86,274.32,17100.0,239.6464,240.0138,239.5939,239.9963,17100.0
2015-05-07 12:20:00,274.33,274.34,274.21,274.33,4900.0,240.0051,240.0138,239.9001,240.0051,4900.0
2015-05-07 12:25:00,274.32,274.32,274.18,274.21,2600.0,239.9963,239.9963,239.8738,239.9001,2600.0
2015-05-07 12:30:00,274.28,274.38,274.28,274.35,4400.0,239.9613,240.0488,239.9613,240.0226,4400.0
2015-05-07 12:35:00,274.39,274.6,274.39,274.57,9800.0,240.0576,240.2413,240.0576,240.2151,9800.0
2015-05-07 12:40:00,274.55,274.78,274.55,274.63,19800.0,240.1976,240.3988,240.1976,240.2675,19800.0
2015-05-07 12:45:00,274.64,274.64,274.39,274.42,8800.0,240.2763,240.2763,240.0576,240.0838,8800.0
2015-05-07 12:50:00,274.45,274.54,274.41,274.48,900.0,240.1101,240.1888,240.0751,240.1363,900.0
2015-05-07 12:55:00,274.44,274.5,274.35,274.43,5000.0,240.1013,240.1538,240.0226,240.0926,5000.0
2015-05-07 13:00:00,274.45,274.57,274.37,274.4,11800.0,240.1101,240.2151,240.0401,240.0663,11800.0
2015-05-07 13:05:00,274.43,274.46,274.28,274.31,8200.0,240.0926,240.1188,239.9613,239.9876,8200.0
2015-05-07 13:10:00,274.32,274.35,274.29,274.29,1800.0,239.9963,240.0226,239.9701,239.9701,1800.0
2015-05-07 13:15:00,274.19,274.31,274.11,274.11,3300.0,239.8826,239.9876,239.8126,239.8126,3300.0
2015-05-07 13:20:00,274.06,274.13,274.01,274.08,5500.0,239.7689,239.8301,239.7251,239.7864,5500.0
2015-05-07 13:25:00,274.09,274.23,274.0,274.2,3100.0,239.7951,239.9176,239.7164,239.8913,3100.0
2015-05-07 13:30:00,274.15,274.3,274.15,274.17,3700.0,239.8476,239.9788,239.8476,239.8651,3700.0
2015-05-07 13:35:00,274.15,274.25,274.11,274.23,4200.0,239.8476,239.9351,239.8126,239.9176,4200.0
2015-05-07 13:40:00,274.22,274.28,274.14,274.21,7600.0,239.9088,239.9613,239.8389,239.9001,7600.0
2015-05-07 13:45:00,274.2,274.2,274.07,274.13,5000.0,239.8913,239.8913,239.7776,239.8301,5000.0
2015-05-07 13:50:00,274.15,274.18,273.95,273.95,6800.0,239.8476,239.8738,239.6726,239.6726,6800.0
2015-05-07 13:55:00,273.95,274.07,273.87,273.88,16900.0,239.6726,239.7776,239.6026,239.6114,16900.0
2015-05-07 14:00:00,273.89,274.04,273.89,274.01,9700.0,239.6201,239.7514,239.6201,239.7251,9700.0
2015-05-07 14:05:00,274.08,274.08,273.95,274.07,7700.0,239.7864,239.7864,239.6726,239.7776,7700.0
2015-05-07 14:10:00,274.06,274.15,274.03,274.15,4700.0,239.7689,239.8476,239.7426,239.8476,4700.0
2015-05-07 14:15:00,274.09,274.2,274.05,274.07,5800.0,239.7951,239.8913,239.7601,239.7776,5800.0
2015-05-07 14:20:00,274.05,274.18,274.05,274.11,6800.0,239.7601,239.8738,239.7601,239.8126,6800.0
2015-05-07 14:25:00,274.11,274.24,274.11,274.18,4500.0,239.8126,239.9263,239.8126,239.8738,4500.0
2015-05-07 14:30:00,274.18,274.25,274.06,274.12,5000.0,239.8738,239.9351,239.7689,239.8214,5000.0
2015-05-07 14:35:00,274.1,274.11,274.02,274.02,10500.0,239.8039,239.8126,239.7339,239.7339,10500.0
2015-05-07 14:40:00,273.99,274.05,273.95,273.99,4300.0,239.7076,239.7601,239.6726,239.7076,4300.0
2015-05-07 14:45:00,273.99,274.11,273.9,273.91,6800.0,239.7076,239.8126,239.6289,239.6376,6800.0
2015-05-07 14:50:00,273.92,273.94,273.84,273.94,4500.0,239.6464,239.6639,239.5764,239.6639,4500.0
2015-05-07 14:55:00,273.96,274.08,273.92,274.08,2900.0,239.6814,239.7864,239.6464,239.7864,2900.0
2015-05-07 15:00:00,274.05,274.22,274.01,274.21,2500.0,239.7601,239.9088,239.7251,239.9001,2500.0
2015-05-07 15:05:00,274.2,274.22,274.04,274.14,6200.0,239.8913,239.9088,239.7514,239.8389,6200.0
2015-05-07 15:10:00,274.13,274.16,273.96,273.96,4400.0,239.8301,239.8564,239.6814,239.6814,4400.0
2015-05-07 15:15:00,273.97,273.97,273.73,273.84,22200.0,239.6901,239.6901,239.4802,239.5764,22200.0
2015-05-07 15:20:00,273.88,273.93,273.71,273.8,5200.0,239.6114,239.6551,239.4627,239.5414,5200.0
2015-05-07 15:25:00,273.79,273.86,273.7,273.86,6200.0,239.5326,239.5939,239.4539,239.5939,6200.0
2015-05-07 15:30:00,273.85,273.94,273.78,273.93,7700.0,239.5851,239.6639,239.5239,239.6551,7700.0
2015-05-07 15:35:00,273.91,274.01,273.82,273.82,11100.0,239.6376,239.7251,239.5589,239.5589,11100.0
2015-05-07 15:40:00,273.87,273.89,273.54,273.57,28500.0,239.6026,239.6201,239.3139,239.3402,28500.0
2015-05-07 15:45:00,273.55,273.88,273.55,273.84,16300.0,239.3227,239.6114,239.3227,239.5764,16300.0
2015-05-07 15:50:00,273.88,273.99,273.85,273.98,34100.0,239.6114,239.7076,239.5851,239.6989,34100.0
2015-05-07 15:55:00,273.97,274.16,273.9,273.97,66600.0,239.6901,239.8564,239.6289,239.6901,66600.0
2015-05-08 09:30:00,276.31,276.64,276.19,276.57,42200.0,241.7373,242.026,241.6324,241.9648,42200.0
2015-05-08 09:35:00,276.58,276.8,276.39,276.52,25100.0,241.9736,242.166,241.8073,241.9211,25100.0
2015-05-08 09:40:00,276.55,277.06,276.38,276.96,11300.0,241.9473,242.3935,241.7986,242.306,11300.0
2015-05-08 09:45:00,277.03,277.21,276.7,276.72,18200.0,242.3672,242.5247,242.0785,242.096,18200.0
2015-05-08 09:50:00,276.75,277.0,276.75,276.98,15500.0,242.1223,242.341,242.1223,242.3235,15500.0
2015-05-08 09:55:00,276.94,277.12,276.91,277.12,10900.0,242.2885,242.446,242.2623,242.446,10900.0
2015-05-08 10:00:00,277.15,277.25,277.07,277.23,2800.0,242.4722,242.5597,242.4022,242.5422,2800.0
2015-05-08 10:05:00,277.26,277.47,277.23,277.43,18700.0,242.5685,242.7522,242.5422,242.7172,18700.0
2015-05-08 10:10:00,277.47,277.49,277.29,277.29,23900.0,242.7522,242.7697,242.5947,242.5947,23900.0
2015-05-08 10:15:00,277.3,277.31,276.98,276.98,9500.0,242.6035,242.6122,242.3235,242.3235,9500.0
2015-05-08 10:20:00,277.05,277.08,276.93,277.03,7800.0,242.3847,242.411,242.2798,242.3672,7800.0
2015-05-08 10:25:00,277.03,277.04,276.86,276.92,3300.0,242.3672,242.376,242.2185,242.271,3300.0
2015-05-08 10:30:00,276.97,276.97,276.63,276.63,13000.0,242.3148,242.3148,242.0173,242.0173,13000.0
2015-05-08 10:35:00,276.67,276.83,276.6,276.8,3300.0,242.0523,242.1923,241.9911,242.166,3300.0
2015-05-08 10:40:00,276.75,276.83,276.75,276.77,6300.0,242.1223,242.1923,242.1223,242.1398,6300.0
2015-05-08 10:45:00,276.84,276.91,276.67,276.77,6300.0,242.201,242.2623,242.0523,242.1398,6300.0
2015-05-08 10:50:00,276.8,277.03,276.78,276.96,38600.0,242.166,242.3672,242.1485,242.306,38600.0
2015-05-08 10:55:00,276.96,277.02,276.89,277.02,13000.0,242.306,242.3585,242.2448,242.3585,13000.0
2015-05-08 11:00:00,277.05,277.21,277.05,277.12,4000.0,242.3847,242.5247,242.3847,242.446,4000.0
2015-05-08 11:05:00,277.11,277.2,277.09,277.15,5700.0,242.4372,242.516,242.4197,242.4722,5700.0
2015-05-08 11:10:00,277.17,277.24,277.15,277.16,9600.0,242.4897,242.551,242.4722,242.481,9600.0
2015-05-08 11:15:00,277.18,277.24,277.18,277.2,7200.0,242.4985,242.551,242.4985,242.516,7200.0
2015-05-08 11:20:00,277.19,277.25,277.12,277.15,22900.0,242.5072,242.5597,242.446,242.4722,22900.0
2015-05-08 11:25:00,277.16,277.18,277.0,277.06,11400.0,242.481,242.4985,242.341,242.3935,11400.0
2015-05-08 11:30:00,277.05,277.15,277.0,277.07,13000.0,242.3847,242.4722,242.341,242.4022,13000.0
2015-05-08 11:35:00,277.07,277.1,277.03,277.09,7500.0,242.4022,242.4285,242.3672,242.4197,7500.0
2015-05-08 11:40:00,277.04,277.04,276.85,276.9,7700.0,242.376,242.376,242.2098,242.2535,7700.0
2015-05-08 11:45:00,276.84,277.05,276.78,277.04,6500.0,242.201,242.3847,242.1485,242.376,6500.0
2015-05-08 11:50:00,276.98,277.27,276.97,277.27,22400.0,242.3235,242.5772,242.3148,242.5772,22400.0
2015-05-08 11:55:00,277.27,277.3,277.1,277.24,15800.0,242.5772,242.6035,242.4285,242.551,15800.0
2015-05-08 12:00:00,277.27,277.39,277.18,277.24,19000.0,242.5772,242.6822,242.4985,242.551,19000.0
2015-05-08 12:05:00,277.24,277.25,277.03,277.03,3600.0,242.551,242.5597,242.3672,242.3672,3600.0
2015-05-08 12:10:00,277.06,277.1,277.01,277.06,4800.0,242.3935,242.4285,242.3498,242.3935,4800.0
2015-05-08 12:15:00,276.99,277.09,276.95,276.97,9600.0,242.3323,242.4197,242.2973,242.3148,9600.0
2015-05-08 12:20:00,277.01,277.04,276.88,276.94,13300.0,242.3498,242.376,242.236,242.2885,13300.0
2015-05-08 12:25:00,276.92,276.99,276.85,276.88,11600.0,242.271,242.3323,242.2098,242.236,11600.0
2015-05-08 12:30:00,276.86,276.97,276.77,276.77,10300.0,242.2185,242.3148,242.1398,242.1398,10300.0
2015-05-08 12:35:00,276.74,276.91,276.71,276.8,6800.0,242.1135,242.2623,242.0873,242.166,6800.0
2015-05-08 12:40:00,276.82,276.85,276.67,276.7,10800.0,242.1835,242.2098,242.0523,242.0785,10800.0
2015-05-08 12:45:00,276.68,276.74,276.62,276.67,4500.0,242.061,242.1135,242.0086,242.0523,4500.0
2015-05-08 12:50:00,276.66,276.71,276.6,276.62,11600.0,242.0435,242.0873,241.9911,242.0086,11600.0
2015-05-08 12:55:00,276.64,276.72,276.64,276.68,7400.0,242.026,242.096,242.026,242.061,7400.0
2015-05-08 13:00:00,276.67,276.72,276.63,276.63,5200.0,242.0523,242.096,242.0173,242.0173,5200.0
2015-05-08 13:05:00,276.63,276.81,276.63,276.78,10600.0,242.0173,242.1748,242.0173,242.1485,10600.0
2015-05-08 13:10:00,276.75,276.9,276.72,276.75,9700.0,242.1223,242.2535,242.096,242.1223,9700.0
2015-05-08 13:15:00,276.78,276.9,276.74,276.9,3200.0,242.1485,242.2535,242.1135,242.2535,3200.0
2015-05-08 13:20:00,276.84,276.85,276.77,276.82,4600.0,242.201,242.2098,242.1398,242.1835,4600.0
2015-05-08 13:25:00,276.8,276.82,276.66,276.68,10600.0,242.166,242.1835,242.0435,242.061,10600.0
2015-05-08 13:30:00,276.67,276.71,276.59,276.63,10900.0,242.0523,242.0873,241.9823,242.0173,10900.0
2015-05-08 13:35:00,276.61,276.63,276.35,276.35,12800.0,241.9998,242.0173,241.7723,241.7723,12800.0
2015-05-08 13:40:00,276.36,276.4,276.25,276.32,8400.0,241.7811,241.8161,241.6848,241.7461,8400.0
2015-05-08 13:45:00,276.35,276.38,276.25,276.26,6200.0,241.7723,241.7986,241.6848,241.6936,6200.0
2015-05-08 13:50:00,276.29,276.32,276.22,276.24,5800.0,241.7198,241.7461,241.6586,241.6761,5800.0
2015-05-08 13:55:00,276.23,276.3,276.18,276.23,7100.0,241.6673,241.7286,241.6236,241.6673,7100.0
2015-05-08 14:00:00,276.22,276.31,276.22,276.25,9600.0,241.6586,241.7373,241.6586,241.6848,9600.0
2015-05-08 14:05:00,276.29,276.31,276.23,276.27,2900.0,241.7198,241.7373,241.6673,241.7023,2900.0
2015-05-08 14:10:00,276.25,276.29,276.21,276.24,1800.0,241.6848,241.7198,241.6499,241.6761,1800.0
2015-05-08 14:15:00,276.28,276.34,276.27,276.32,3300.0,241.7111,241.7636,241.7023,241.7461,3300.0
2015-05-08 14:20:00,276.33,276.37,276.27,276.28,2700.0,241.7548,241.7898,241.7023,241.7111,2700.0
2015-05-08 14:25:00,276.31,276.32,276.22,276.25,9300.0,241.7373,241.7461,241.6586,241.6848,9300.0
2015-05-08 14:30:00,276.23,276.25,276.17,276.19,15300.0,241.6673,241.6848,241.6149,241.6324,15300.0
2015-05-08 14:35:00,276.18,276.36,276.17,276.36,6800.0,241.6236,241.7811,241.6149,241.7811,6800.0
2015-05-08 14:40:00,276.36,276.43,276.29,276.34,17400.0,241.7811,241.8423,241.7198,241.7636,17400.0
2015-05-08 14:45:00,276.33,276.44,276.33,276.43,9500.0,241.7548,241.8511,241.7548,241.8423,9500.0
2015-05-08 14:50:00,276.39,276.45,276.27,276.39,21000.0,241.8073,241.8598,241.7023,241.8073,21000.0
2015-05-08 14:55:00,276.39,276.44,276.26,276.37,9600.0,241.8073,241.8511,241.6936,241.7898,9600.0
2015-05-08 15:00:00,276.39,276.42,276.34,276.4,7200.0,241.8073,241.8336,241.7636,241.8161,7200.0
2015-05-08 15:05:00,276.37,276.53,276.35,276.49,14500.0,241.7898,241.9298,241.7723,241.8948,14500.0
2015-05-08 15:10:00,276.52,276.63,276.47,276.63,39800.0,241.9211,242.0173,241.8773,242.0173,39800.0
2015-05-08 15:15:00,276.62,276.65,276.49,276.49,13300.0,242.0086,242.0348,241.8948,241.8948,13300.0
2015-05-08 15:20:00,276.49,276.61,276.43,276.43,13100.0,241.8948,241.9998,241.8423,241.8423,13100.0
2015-05-08 15:25:00,276.43,276.5,276.31,276.44,14900.0,241.8423,241.9036,241.7373,241.8511,14900.0
2015-05-08 15:30:00,276.44,276.53,276.4,276.48,10900.0,241.8511,241.9298,241.8161,241.8861,10900.0
2015-05-08 15:35:00,276.48,276.54,276.39,276.41,10100.0,241.8861,241.9386,241.8073,241.8248,10100.0
2015-05-08 15:40:00,276.4,276.52,276.4,276.47,15000.0,241.8161,241.9211,241.8161,241.8773,15000.0
2015-05-08 15:45:00,276.49,276.58,276.45,276.51,17600.0,241.8948,241.9736,241.8598,241.9123,17600.0
2015-05-08 15:50:00,276.52,276.69,276.5,276.68,31000.0,241.9211,242.0698,241.9036,242.061,31000.0
2015-05-08 15:55:00,276.68,276.68,276.34,276.36,86300.0,242.061,242.061,241.7636,241.7811,86300.0
2015-05-11 09:30:00,276.1,276.54,275.22,276.53,78000.0,241.5536,241.9386,240.7837,241.9298,78000.0
2015-05-11 09:35:00,276.55,276.8,276.55,276.63,37200.0,241.9473,242.166,241.9473,242.0173,37200.0
2015-05-11 09:40:00,276.7,276.99,276.54,276.69,26200.0,242.0785,242.3323,241.9386,242.0698,26200.0
2015-05-11 09:45:00,276.67,277.2,276.67,277.02,10300.0,242.0523,242.516,242.0523,242.3585,10300.0
2015-05-11 09:50:00,276.92,277.17,276.75,276.86,8800.0,242.271,242.4897,242.1223,242.2185,8800.0
2015-05-11 09:55:00,276.82,276.82,276.37,276.76,37400.0,242.1835,242.1835,241.7898,242.131,37400.0
2015-05-11 10:00:00,276.75,277.15,276.75,276.95,13200.0,242.1223,242.4722,242.1223,242.2973,13200.0
2015-05-11 10:05:00,277.04,277.16,276.83,276.92,17200.0,242.376,242.481,242.1923,242.271,17200.0
2015-05-11 10:10:00,276.99,277.03,276.89,277.03,8300.0,242.3323,242.3672,242.2448,242.3672,8300.0
2015-05-11 10:15:00,276.93,277.02,276.75,276.77,10100.0,242.2798,242.3585,242.1223,242.1398,10100.0
2015-05-11 10:20:00,276.79,276.92,276.71,276.75,12100.0,242.1573,242.271,242.0873,242.1223,12100.0
2015-05-11 10:25:00,276.81,276.84,276.51,276.51,16800.0,242.1748,242.201,241.9123,241.9123,16800.0
2015-05-11 10:30:00,276.48,276.52,276.04,276.28,55600.0,241.8861,241.9211,241.5011,241.7111,55600.0
2015-05-11 10:35:00,276.25,276.41,276.21,276.35,9400.0,241.6848,241.8248,241.6499,241.7723,9400.0
2015-05-11 10:40:00,276.33,276.58,276.27,276.49,13800.0,241.7548,241.9736,241.7023,241.8948,13800.0
2015-05-11 10:45:00,276.54,276.72,276.53,276.68,9400.0,241.9386,242.096,241.9298,242.061,9400.0
2015-05-11 10:50:00,276.72,276.87,276.72,276.79,24700.0,242.096,242.2273,242.096,242.1573,24700.0
2015-05-11 10:55:00,276.79,276.9,276.78,276.86,7300.0,242.1573,242.2535,242.1485,242.2185,7300.0
2015-05-11 11:00:00,276.84,276.84,276.62,276.62,11700.0,242.201,242.201,242.0086,242.0086,11700.0
2015-05-11 11:05:00,276.59,276.89,276.57,276.89,11500.0,241.9823,242.2448,241.9648,242.2448,11500.0
2015-05-11 11:10:00,276.9,277.17,276.9,277.02,35800.0,242.2535,242.4897,242.2535,242.3585,35800.0
2015-05-11 11:15:00,277.04,277.09,277.0,277.07,4300.0,242.376,242.4197,242.341,242.4022,4300.0
2015-05-11 11:20:00,277.09,277.18,276.93,277.0,11800.0,242.4197,242.4985,242.2798,242.341,11800.0
2015-05-11 11:25:00,277.03,277.09,276.94,277.01,2800.0,242.3672,242.4197,242.2885,242.3498,2800.0
2015-05-11 11:30:00,276.98,277.03,276.93,276.95,1700.0,242.3235,242.3672,242.2798,242.2973,1700.0
2015-05-11 11:35:00,276.95,276.95,276.72,276.84,10100.0,242.2973,242.2973,242.096,242.201,10100.0
2015-05-11 11:40:00,276.93,277.04,276.87,276.92,4500.0,242.2798,242.376,242.2273,242.271,4500.0
2015-05-11 11:45:00,276.98,277.07,276.96,277.04,4800.0,242.3235,242.4022,242.306,242.376,4800.0
2015-05-11 11:50:00,277.09,277.27,277.05,277.27,5300.0,242.4197,242.5772,242.3847,242.5772,5300.0
2015-05-11 11:55:00,277.24,277.38,277.24,277.28,13300.0,242.551,242.6735,242.551,242.586,13300.0
2015-05-11 12:00:00,277.3,277.3,276.83,276.95,10300.0,242.6035,242.6035,242.1923,242.2973,10300.0
2015-05-11 12:05:00,276.93,276.97,276.77,276.82,7100.0,242.2798,242.3148,242.1398,242.1835,7100.0
2015-05-11 12:10:00,276.8,276.97,276.76,276.85,9300.0,242.166,242.3148,242.131,242.2098,9300.0
2015-05-11 12:15:00,276.82,276.93,276.64,276.72,8600.0,242.1835,242.2798,242.026,242.096,8600.0
2015-05-11 12:20:00,276.7,276.71,276.58,276.63,7200.0,242.0785,242.0873,241.9736,242.0173,7200.0
2015-05-11 12:25:00,276.62,276.8,276.59,276.78,10100.0,242.0086,242.166,241.9823,242.1485,10100.0
2015-05-11 12:30:00,276.78,276.78,276.68,276.72,2400.0,242.1485,242.1485,242.061,242.096,2400.0
2015-05-11 12:35:00,276.78,276.85,276.78,276.81,5900.0,242.1485,242.2098,242.1485,242.1748,5900.0
2015-05-11 12:40:00,276.84,276.84,276.69,276.73,12400.0,242.201,242.201,242.0698,242.1048,12400.0
2015-05-11 12:45:00,276.75,276.82,276.69,276.74,15300.0,242.1223,242.1835,242.0698,242.1135,15300.0
2015-05-11 12:50:00,276.74,276.97,276.74,276.83,17900.0,242.1135,242.3148,242.1135,242.1923,17900.0
2015-05-11 12:55:00,276.83,276.89,276.79,276.81,4300.0,242.1923,242.2448,242.1573,242.1748,4300.0
2015-05-11 13:00:00,276.82,276.94,276.81,276.94,4400.0,242.1835,242.2885,242.1748,242.2885,4400.0
2015-05-11 13:05:00,276.96,277.0,276.87,276.99,4400.0,242.306,242.341,242.2273,242.3323,4400.0
2015-05-11 13:10:00,277.0,277.15,276.98,277.04,18400.0,242.341,242.4722,242.3235,242.376,18400.0
2015-05-11 13:15:00,277.08,277.17,277.02,277.04,5700.0,242.411,242.4897,242.3585,242.376,5700.0
2015-05-11 13:20:00,277.08,277.16,277.02,277.08,14700.0,242.411,242.481,242.3585,242.411,14700.0
2015-05-11 13:25:00,277.09,277.13,277.01,277.01,7700.0,242.4197,242.4547,242.3498,242.3498,7700.0
2015-05-11 13:30:00,277.12,277.12,276.97,277.04,5900.0,242.446,242.446,242.3148,242.376,5900.0
2015-05-11 13:35:00,277.04,277.09,276.97,277.06,5600.0,242.376,242.4197,242.3148,242.3935,5600.0
2015-05-11 13:40:00,277.08,277.11,276.96,277.02,6600.0,242.411,242.4372,242.306,242.3585,6600.0
2015-05-11 13:45:00,277.02,277.02,276.85,276.86,4100.0,242.3585,242.3585,242.2098,242.2185,4100.0
2015-05-11 13:50:00,276.87,277.03,276.87,276.93,1900.0,242.2273,242.3672,242.2273,242.2798,1900.0
2015-05-11 13:55:00,277.01,277.01,276.84,276.85,9300.0,242.3498,242.3498,242.201,242.2098,9300.0
2015-05-11 14:00:00,276.79,276.98,276.79,276.96,3200.0,242.1573,242.3235,242.1573,242.306,3200.0
2015-05-11 14:05:00,276.94,276.94,276.75,276.75,4800.0,242.2885,242.2885,242.1223,242.1223,4800.0
2015-05-11 14:10:00,276.79,276.8,276.68,276.68,5800.0,242.1573,242.166,242.061,242.061,5800.0
2015-05-11 14:15:00,276.67,276.67,276.52,276.57,3200.0,242.0523,242.0523,241.9211,241.9648,3200.0
2015-05-11 14:20:00,276.62,276.74,276.58,276.65,4000.0,242.0086,242.1135,241.9736,242.0348,4000.0
2015-05-11 14:25:00,276.64,276.71,276.58,276.64,8100.0,242.026,242.0873,241.9736,242.026,8100.0
2015-05-11 14:30:00,276.63,276.68,276.61,276.68,2900.0,242.0173,242.061,241.9998,242.061,2900.0
2015-05-11 14:35:00,276.66,276.66,276.45,276.55,6800.0,242.0435,242.0435,241.8598,241.9473,6800.0
2015-05-11 14:40:00,276.56,276.68,276.55,276.67,6000.0,241.9561,242.061,241.9473,242.0523,6000.0
2015-05-11 14:45:00,276.66,276.67,276.55,276.58,6000.0,242.0435,242.0523,241.9473,241.9736,6000.0
2015-05-11 14:50:00,276.56,276.59,276.33,276.33,8000.0,241.9561,241.9823,241.7548,241.7548,8000.0
2015-05-11 14:55:00,276.25,276.27,276.16,276.21,10000.0,241.6848,241.7023,241.6061,241.6499,10000.0
2015-05-11 15:00:00,276.17,276.18,275.91,276.12,24200.0,241.6149,241.6236,241.3874,241.5711,24200.0
2015-05-11 15:05:00,276.09,276.36,276.06,276.36,31100.0,241.5449,241.7811,241.5186,241.7811,31100.0
2015-05-11 15:10:00,276.35,276.48,276.33,276.47,34500.0,241.7723,241.8861,241.7548,241.8773,34500.0
2015-05-11 15:15:00,276.47,276.6,276.45,276.6,18000.0,241.8773,241.9911,241.8598,241.9911,18000.0
2015-05-11 15:20:00,276.61,276.77,276.57,276.73,36400.0,241.9998,242.1398,241.9648,242.1048,36400.0
2015-05-11 15:25:00,276.74,276.78,276.64,276.66,8100.0,242.1135,242.1485,242.026,242.0435,8100.0
2015-05-11 15:30:00,276.62,276.67,276.47,276.51,18100.0,242.0086,242.0523,241.8773,241.9123,18100.0
2015-05-11 15:35:00,276.45,276.54,276.38,276.46,16000.0,241.8598,241.9386,241.7986,241.8686,16000.0
2015-05-11 15:40:00,276.46,276.48,276.4,276.46,19600.0,241.8686,241.8861,241.8161,241.8686,19600.0
2015-05-11 15:45:00,276.47,276.5,276.27,276.32,19800.0,241.8773,241.9036,241.7023,241.7461,19800.0
2015-05-11 15:50:00,276.35,276.49,276.31,276.48,40600.0,241.7723,241.8948,241.7373,241.8861,40600.0
2015-05-11 15:55:00,276.47,276.52,276.26,276.26,66400.0,241.8773,241.9211,241.6936,241.6936,66400.0
2015-05-12 09:30:00,275.14,275.14,274.11,274.17,70000.0,240.7137,240.7137,239.8126,239.8651,70000.0
2015-05-12 09:35:00,274.11,274.83,274.07,274.7,44300.0,239.8126,240.4425,239.7776,240.3288,44300.0
2015-05-12 09:40:00,274.49,274.51,273.09,273.14,53900.0,240.1451,240.1626,238.9202,238.964,53900.0
2015-05-12 09:45:00,273.15,273.73,272.87,273.7,27800.0,238.9727,239.4802,238.7278,239.4539,27800.0
2015-05-12 09:50:00,273.64,274.3,273.61,273.83,14300.0,239.4014,239.9788,239.3752,239.5676,14300.0
2015-05-12 09:55:00,273.82,273.96,273.42,273.46,10000.0,239.5589,239.6814,239.2089,239.2439,10000.0
2015-05-12 10:00:00,273.44,273.72,273.19,273.61,12400.0,239.2264,239.4714,239.0077,239.3752,12400.0
2015-05-12 10:05:00,273.6,273.9,273.38,273.84,10100.0,239.3664,239.6289,239.1739,239.5764,10100.0
2015-05-12 10:10:00,273.72,273.98,273.58,273.78,13400.0,239.4714,239.6989,239.3489,239.5239,13400.0
2015-05-12 10:15:00,273.74,274.13,273.5,273.53,19000.0,239.4889,239.8301,239.2789,239.3052,19000.0
2015-05-12 10:20:00,273.51,273.71,273.37,273.63,16500.0,239.2877,239.4627,239.1652,239.3927,16500.0
2015-05-12 10:25:00,273.63,273.84,273.54,273.59,7500.0,239.3927,239.5764,239.3139,239.3577,7500.0
2015-05-12 10:30:00,273.61,274.18,273.61,274.15,7600.0,239.3752,239.8738,239.3752,239.8476,7600.0
2015-05-12 10:35:00,274.07,274.72,273.86,274.72,20500.0,239.7776,240.3463,239.5939,240.3463,20500.0
2015-05-12 10:40:00,274.75,275.13,274.75,274.93,10300.0,240.3725,240.705,240.3725,240.53,10300.0
2015-05-12 10:45:00,275.02,275.59,275.01,275.36,20900.0,240.6087,241.1074,240.6,240.9062,20900.0
2015-05-12 10:50:00,275.36,275.42,275.29,275.33,6200.0,240.9062,240.9587,240.845,240.88,6200.0
2015-05-12 10:55:00,275.4,275.45,275.04,275.1,12900.0,240.9412,240.9849,240.6262,240.6787,12900.0
2015-05-12 11:00:00,275.18,275.37,275.14,275.37,4900.0,240.7487,240.915,240.7137,240.915,4900.0
2015-05-12 11:05:00,275.42,275.85,275.41,275.46,18200.0,240.9587,241.3349,240.9499,240.9937,18200.0
2015-05-12 11:10:00,275.6,275.6,275.37,275.37,2400.0,241.1162,241.1162,240.915,240.915,2400.0
2015-05-12 11:15:00,275.44,275.5,274.99,275.22,8800.0,240.9762,241.0287,240.5825,240.7837,8800.0
2015-05-12 11:20:00,275.24,275.55,275.23,275.47,14800.0,240.8012,241.0724,240.7925,241.0024,14800.0
2015-05-12 11:25:00,275.5,275.51,275.23,275.23,6900.0,241.0287,241.0374,240.7925,240.7925,6900.0
2015-05-12 11:30:00,275.2,275.31,275.16,275.3,3000.0,240.7662,240.8625,240.7312,240.8537,3000.0
2015-05-12 11:35:00,275.23,275.28,275.13,275.16,4400.0,240.7925,240.8362,240.705,240.7312,4400.0
2015-05-12 11:40:00,275.14,275.37,275.04,275.37,6900.0,240.7137,240.915,240.6262,240.915,6900.0
2015-05-12 11:45:00,275.41,275.58,275.4,275.49,7700.0,240.9499,241.0987,240.9412,241.0199,7700.0
2015-05-12 11:50:00,275.5,275.5,275.32,275.45,2700.0,241.0287,241.0287,240.8712,240.9849,2700.0
2015-05-12 11:55:00,275.5,275.58,275.33,275.34,2500.0,241.0287,241.0987,240.88,240.8887,2500.0
2015-05-12 12:00:00,275.38,275.48,275.15,275.22,7700.0,240.9237,241.0112,240.7225,240.7837,7700.0
2015-05-12 12:05:00,275.15,275.15,274.94,274.96,8000.0,240.7225,240.7225,240.5388,240.5563,8000.0
2015-05-12 12:10:00,274.91,275.04,274.81,275.04,7400.0,240.5125,240.6262,240.425,240.6262,7400.0
2015-05-12 12:15:00,275.01,275.05,274.91,274.91,2300.0,240.6,240.635,240.5125,240.5125,2300.0
2015-05-12 12:20:00,274.84,275.06,274.84,275.03,2500.0,240.4513,240.6437,240.4513,240.6175,2500.0
2015-05-12 12:25:00,275.02,275.07,274.94,274.99,6000.0,240.6087,240.6525,240.5388,240.5825,6000.0
2015-05-12 12:30:00,274.97,275.12,274.94,275.12,6000.0,240.565,240.6962,240.5388,240.6962,6000.0
2015-05-12 12:35:00,275.1,275.43,275.05,275.41,5200.0,240.6787,240.9674,240.635,240.9499,5200.0
2015-05-12 12:40:00,275.42,275.48,275.37,275.48,1400.0,240.9587,241.0112,240.915,241.0112,1400.0
2015-05-12 12:45:00,275.51,275.52,275.4,275.42,2100.0,241.0374,241.0462,240.9412,240.9587,2100.0
2015-05-12 12:50:00,275.48,275.71,275.46,275.67,9800.0,241.0112,241.2124,240.9937,241.1774,9800.0
2015-05-12 12:55:00,275.53,275.54,275.46,275.46,2100.0,241.0549,241.0637,240.9937,240.9937,2100.0
2015-05-12 13:00:00,275.53,275.53,275.4,275.4,1100.0,241.0549,241.0549,240.9412,240.9412,1100.0
2015-05-12 13:05:00,275.35,275.61,275.35,275.61,4400.0,240.8975,241.1249,240.8975,241.1249,4400.0
2015-05-12 13:10:00,275.65,276.03,275.64,276.03,14100.0,241.1599,241.4924,241.1512,241.4924,14100.0
2015-05-12 13:15:00,276.09,276.15,275.88,275.96,12200.0,241.5449,241.5974,241.3611,241.4311,12200.0
2015-05-12 13:20:00,275.97,276.15,275.96,276.08,5800.0,241.4399,241.5974,241.4311,241.5361,5800.0
2015-05-12 13:25:00,276.04,276.05,275.91,275.92,3000.0,241.5011,241.5099,241.3874,241.3961,3000.0
2015-05-12 13:30:00,275.88,275.99,275.76,275.76,11700.0,241.3611,241.4574,241.2562,241.2562,11700.0
2015-05-12 13:35:00,275.78,275.85,275.66,275.76,4200.0,241.2737,241.3349,241.1687,241.2562,4200.0
2015-05-12 13:40:00,275.77,275.83,275.72,275.75,3000.0,241.2649,241.3174,241.2212,241.2474,3000.0
2015-05-12 13:45:00,275.71,275.73,275.57,275.65,4800.0,241.2124,241.2299,241.0899,241.1599,4800.0
2015-05-12 13:50:00,275.66,275.72,275.57,275.59,2400.0,241.1687,241.2212,241.0899,241.1074,2400.0
2015-05-12 13:55:00,275.62,275.76,275.62,275.75,4000.0,241.1337,241.2562,241.1337,241.2474,4000.0
2015-05-12 14:00:00,275.69,275.87,275.69,275.79,2700.0,241.1949,241.3524,241.1949,241.2824,2700.0
2015-05-12 14:05:00,275.89,275.94,275.84,275.87,10000.0,241.3699,241.4136,241.3261,241.3524,10000.0
2015-05-12 14:10:00,275.92,275.92,275.72,275.72,1700.0,241.3961,241.3961,241.2212,241.2212,1700.0
2015-05-12 14:15:00,275.73,275.79,275.62,275.79,5400.0,241.2299,241.2824,241.1337,241.2824,5400.0
2015-05-12 14:20:00,275.79,276.02,275.79,275.96,7700.0,241.2824,241.4836,241.2824,241.4311,7700.0
2015-05-12 14:25:00,275.99,276.19,275.92,276.17,10000.0,241.4574,241.6324,241.3961,241.6149,10000.0
2015-05-12 14:30:00,276.22,276.3,276.19,276.19,9500.0,241.6586,241.7286,241.6324,241.6324,9500.0
2015-05-12 14:35:00,276.17,276.42,276.17,276.38,10000.0,241.6149,241.8336,241.6149,241.7986,10000.0
2015-05-12 14:40:00,276.4,276.43,276.18,276.19,10900.0,241.8161,241.8423,241.6236,241.6324,10900.0
2015-05-12 14:45:00,276.25,276.26,276.1,276.2,5800.0,241.6848,241.6936,241.5536,241.6411,5800.0
2015-05-12 14:50:00,276.22,276.25,276.03,276.06,9500.0,241.6586,241.6848,241.4924,241.5186,9500.0
2015-05-12 14:55:00,276.0,276.0,275.7,275.82,5700.0,241.4661,241.4661,241.2037,241.3086,5700.0
2015-05-12 15:00:00,275.86,275.99,275.81,275.89,3400.0,241.3436,241.4574,241.2999,241.3699,3400.0
2015-05-12 15:05:00,275.83,275.99,275.72,275.95,8100.0,241.3174,241.4574,241.2212,241.4224,8100.0
2015-05-12 15:10:00,275.94,276.02,275.87,276.01,14900.0,241.4136,241.4836,241.3524,241.4749,14900.0
2015-05-12 15:15:00,275.83,276.01,275.79,275.84,7000.0,241.3174,241.4749,241.2824,241.3261,7000.0
2015-05-12 15:20:00,275.84,276.06,275.84,275.96,8000.0,241.3261,241.5186,241.3261,241.4311,8000.0
2015-05-12 15:25:00,275.96,276.03,275.84,275.91,3300.0,241.4311,241.4924,241.3261,241.3874,3300.0
2015-05-12 15:30:00,275.94,276.15,275.88,275.88,12200.0,241.4136,241.5974,241.3611,241.3611,12200.0
2015-05-12 15:35:00,275.83,275.94,275.77,275.86,4100.0,241.3174,241.4136,241.2649,241.3436,4100.0
2015-05-12 15:40:00,275.81,275.9,275.67,275.83,9200.0,241.2999,241.3786,241.1774,241.3174,9200.0
2015-05-12 15:45:00,275.83,275.93,275.83,275.92,6100.0,241.3174,241.4049,241.3174,241.3961,6100.0
2015-05-12 15:50:00,275.95,275.96,275.81,275.95,16000.0,241.4224,241.4311,241.2999,241.4224,16000.0
2015-05-12 15:55:00,275.93,275.93,275.65,275.66,77400.0,241.4049,241.4049,241.1599,241.1687,77400.0
2015-05-13 09:30:00,276.65,277.24,275.9,277.12,40600.0,242.0348,242.551,241.3786,242.446,40600.0
2015-05-13 09:35:00,277.14,277.17,276.73,276.88,20300.0,242.4635,242.4897,242.1048,242.236,20300.0
2015-05-13 09:40:00,276.89,277.08,276.77,276.99,11500.0,242.2448,242.411,242.1398,242.3323,11500.0
2015-05-13 09:45:00,277.07,277.17,276.7,277.03,19500.0,242.4022,242.4897,242.0785,242.3672,19500.0
2015-05-13 09:50:00,277.07,277.13,276.7,276.72,18700.0,242.4022,242.4547,242.0785,242.096,18700.0
2015-05-13 09:55:00,276.75,276.77,276.51,276.53,5700.0,242.1223,242.1398,241.9123,241.9298,5700.0
2015-05-13 10:00:00,276.5,276.7,276.27,276.68,5400.0,241.9036,242.0785,241.7023,242.061,5400.0
2015-05-13 10:05:00,276.72,276.72,276.34,276.62,10800.0,242.096,242.096,241.7636,242.0086,10800.0
2015-05-13 10:10:00,276.62,276.82,276.58,276.73,8200.0,242.0086,242.1835,241.9736,242.1048,8200.0
2015-05-13 10:15:00,276.67,276.67,276.26,276.26,6000.0,242.0523,242.0523,241.6936,241.6936,6000.0
2015-05-13 10:20:00,276.22,276.6,276.22,276.59,5400.0,241.6586,241.9911,241.6586,241.9823,5400.0
2015-05-13 10:25:00,276.53,276.59,276.4,276.4,8400.0,241.9298,241.9823,241.8161,241.8161,8400.0
2015-05-13 10:30:00,276.48,276.54,275.92,276.06,16400.0,241.8861,241.9386,241.3961,241.5186,16400.0
2015-05-13 10:35:00,276.04,276.09,275.94,276.05,6100.0,241.5011,241.5449,241.4136,241.5099,6100.0
2015-05-13 10:40:00,275.99,276.1,275.97,276.0,5500.0,241.4574,241.5536,241.4399,241.4661,5500.0
2015-05-13 10:45:00,275.94,276.04,275.71,276.0,20200.0,241.4136,241.5011,241.2124,241.4661,20200.0
2015-05-13 10:50:00,275.94,276.08,275.88,276.07,3200.0,241.4136,241.5361,241.3611,241.5274,3200.0
2015-05-13 10:55:00,276.08,276.11,275.62,275.66,7100.0,241.5361,241.5624,241.1337,241.1687,7100.0
2015-05-13 11:00:00,275.68,275.71,275.35,275.4,22200.0,241.1862,241.2124,240.8975,240.9412,22200.0
2015-05-13 11:05:00,275.41,275.64,275.41,275.64,8600.0,240.9499,241.1512,240.9499,241.1512,8600.0
2015-05-13 11:10:00,275.64,275.8,275.64,275.8,3200.0,241.1512,241.2912,241.1512,241.2912,3200.0
2015-05-13 11:15:00,275.72,276.04,275.71,275.98,7900.0,241.2212,241.5011,241.2124,241.4486,7900.0
2015-05-13 11:20:00,275.91,275.91,275.76,275.86,3000.0,241.3874,241.3874,241.2562,241.3436,3000.0
2015-05-13 11:25:00,275.92,275.92,275.7,275.72,9900.0,241.3961,241.3961,241.2037,241.2212,9900.0
2015-05-13 11:30:00,275.72,276.11,275.59,276.08,25600.0,241.2212,241.5624,241.1074,241.5361,25600.0
2015-05-13 11:35:00,276.08,276.09,275.95,276.05,11600.0,241.5361,241.5449,241.4224,241.5099,11600.0
2015-05-13 11:40:00,276.06,276.3,276.06,276.29,6200.0,241.5186,241.7286,241.5186,241.7198,6200.0
2015-05-13 11:45:00,276.31,276.36,276.18,276.3,3700.0,241.7373,241.7811,241.6236,241.7286,3700.0
2015-05-13 11:50:00,276.27,276.27,276.09,276.16,4500.0,241.7023,241.7023,241.5449,241.6061,4500.0
2015-05-13 11:55:00,276.13,276.21,276.04,276.06,4400.0,241.5799,241.6499,241.5011,241.5186,4400.0
2015-05-13 12:00:00,276.12,276.36,276.12,276.36,2500.0,241.5711,241.7811,241.5711,241.7811,2500.0
2015-05-13 12:05:00,276.38,276.39,276.25,276.25,1900.0,241.7986,241.8073,241.6848,241.6848,1900.0
2015-05-13 12:10:00,276.23,276.32,276.19,276.27,2700.0,241.6673,241.7461,241.6324,241.7023,2700.0
2015-05-13 12:15:00,276.34,276.35,276.25,276.35,1000.0,241.7636,241.7723,241.6848,241.7723,1000.0
2015-05-13 12:20:00,276.34,276.42,276.2,276.21,2800.0,241.7636,241.8336,241.6411,241.6499,2800.0
2015-05-13 12:25:00,276.18,276.18,275.93,276.13,7400.0,241.6236,241.6236,241.4049,241.5799,7400.0
2015-05-13 12:30:00,276.09,276.26,276.05,276.26,4100.0,241.5449,241.6936,241.5099,241.6936,4100.0
2015-05-13 12:35:00,276.22,276.4,276.22,276.36,3400.0,241.6586,241.8161,241.6586,241.7811,3400.0
2015-05-13 12:40:00,276.38,276.43,276.3,276.3,2800.0,241.7986,241.8423,241.7286,241.7286,2800.0
2015-05-13 12:45:00,276.35,276.55,276.3,276.51,4600.0,241.7723,241.9473,241.7286,241.9123,4600.0
2015-05-13 12:50:00,276.54,276.56,276.48,276.56,3300.0,241.9386,241.9561,241.8861,241.9561,3300.0
2015-05-13 12:55:00,276.49,276.5,276.38,276.5,2800.0,241.8948,241.9036,241.7986,241.9036,2800.0
2015-05-13 13:00:00,276.53,276.98,276.53,276.97,12400.0,241.9298,242.3235,241.9298,242.3148,12400.0
2015-05-13 13:05:00,277.0,277.01,276.91,276.94,9200.0,242.341,242.3498,242.2623,242.2885,9200.0
2015-05-13 13:10:00,276.97,277.01,276.88,276.88,5300.0,242.3148,242.3498,242.236,242.236,5300.0
2015-05-13 13:15:00,276.87,276.9,276.84,276.87,2300.0,242.2273,242.2535,242.201,242.2273,2300.0
2015-05-13 13:20:00,276.86,276.88,276.64,276.74,3900.0,242.2185,242.236,242.026,242.1135,3900.0
2015-05-13 13:25:00,276.81,276.88,276.75,276.87,1800.0,242.1748,242.236,242.1223,242.2273,1800.0
2015-05-13 13:30:00,276.89,276.96,276.81,276.87,4600.0,242.2448,242.306,242.1748,242.2273,4600.0
2015-05-13 13:35:00,276.85,276.87,276.77,276.84,3500.0,242.2098,242.2273,242.1398,242.201,3500.0
2015-05-13 13:40:00,276.9,276.96,276.87,276.9,4800.0,242.2535,242.306,242.2273,242.2535,4800.0
2015-05-13 13:45:00,276.9,276.91,276.73,276.73,3100.0,242.2535,242.2623,242.1048,242.1048,3100.0
2015-05-13 13:50:00,276.71,276.74,276.6,276.65,4200.0,242.0873,242.1135,241.9911,242.0348,4200.0
2015-05-13 13:55:00,276.65,276.77,276.65,276.71,10300.0,242.0348,242.1398,242.0348,242.0873,10300.0
2015-05-13 14:00:00,276.76,276.77,276.66,276.68,4900.0,242.131,242.1398,242.0435,242.061,4900.0
2015-05-13 14:05:00,276.69,276.72,276.48,276.5,1800.0,242.0698,242.096,241.8861,241.9036,1800.0
2015-05-13 14:10:00,276.41,276.52,276.41,276.51,1900.0,241.8248,241.9211,241.8248,241.9123,1900.0
2015-05-13 14:15:00,276.49,276.53,276.3,276.33,5400.0,241.8948,241.9298,241.7286,241.7548,5400.0
2015-05-13 14:20:00,276.37,276.37,276.25,276.27,5000.0,241.7898,241.7898,241.6848,241.7023,5000.0
2015-05-13 14:25:00,276.21,276.43,276.17,276.33,12500.0,241.6499,241.8423,241.6149,241.7548,12500.0
2015-05-13 14:30:00,276.26,276.36,276.22,276.24,28600.0,241.6936,241.7811,241.6586,241.6761,28600.0
2015-05-13 14:35:00,276.24,276.38,276.2,276.22,14400.0,241.6761,241.7986,241.6411,241.6586,14400.0
2015-05-13 14:40:00,276.26,276.39,276.23,276.39,5300.0,241.6936,241.8073,241.6673,241.8073,5300.0
2015-05-13 14:45:00,276.29,276.39,276.25,276.32,20200.0,241.7198,241.8073,241.6848,241.7461,20200.0
2015-05-13 14:50:00,276.31,276.31,276.05,276.07,8700.0,241.7373,241.7373,241.5099,241.5274,8700.0
2015-05-13 14:55:00,276.12,276.12,276.03,276.07,8400.0,241.5711,241.5711,241.4924,241.5274,8400.0
2015-05-13 15:00:00,276.14,276.32,276.14,276.23,4700.0,241.5886,241.7461,241.5886,241.6673,4700.0
2015-05-13 15:05:00,276.24,276.35,276.22,276.33,6700.0,241.6761,241.7723,241.6586,241.7548,6700.0
2015-05-13 15:10:00,276.24,276.26,276.01,276.01,5500.0,241.6761,241.6936,241.4749,241.4749,5500.0
2015-05-13 15:15:00,276.06,276.15,276.04,276.05,48700.0,241.5186,241.5974,241.5011,241.5099,48700.0
2015-05-13 15:20:00,276.08,276.12,275.91,276.09,6000.0,241.5361,241.5711,241.3874,241.5449,6000.0
2015-05-13 15:25:00,276.13,276.14,275.93,275.93,13500.0,241.5799,241.5886,241.4049,241.4049,13500.0
2015-05-13 15:30:00,275.95,275.97,275.82,275.89,8000.0,241.4224,241.4399,241.3086,241.3699,8000.0
2015-05-13 15:35:00,275.86,276.0,275.83,275.87,14600.0,241.3436,241.4661,241.3174,241.3524,14600.0
2015-05-13 15:40:00,275.85,276.02,275.85,275.92,10600.0,241.3349,241.4836,241.3349,241.3961,10600.0
2015-05-13 15:45:00,275.9,276.03,275.86,275.96,7200.0,241.3786,241.4924,241.3436,241.4311,7200.0
2015-05-13 15:50:00,275.92,276.0,275.89,276.0,18500.0,241.3961,241.4661,241.3699,241.4661,18500.0
2015-05-13 15:55:00,276.0,276.04,275.91,276.03,97200.0,241.4661,241.5011,241.3874,241.4924,97200.0
2015-05-14 09:30:00,277.68,277.8,277.11,277.24,52300.0,242.9359,243.0409,242.4372,242.551,52300.0
2015-05-14 09:35:00,277.2,277.2,276.86,276.92,22300.0,242.516,242.516,242.2185,242.271,22300.0
2015-05-14 09:40:00,276.91,277.2,276.68,276.71,23100.0,242.2623,242.516,242.061,242.0873,23100.0
2015-05-14 09:45:00,276.78,276.91,276.69,276.79,8500.0,242.1485,242.2623,242.0698,242.1573,8500.0
2015-05-14 09:50:00,276.81,277.05,276.77,277.05,6300.0,242.1748,242.3847,242.1398,242.3847,6300.0
2015-05-14 09:55:00,277.14,277.22,276.95,276.98,2300.0,242.4635,242.5335,242.2973,242.3235,2300.0
2015-05-14 10:00:00,276.97,277.24,276.74,277.24,10800.0,242.3148,242.551,242.1135,242.551,10800.0
2015-05-14 10:05:00,277.24,277.49,277.23,277.49,7800.0,242.551,242.7697,242.5422,242.7697,7800.0
2015-05-14 10:10:00,277.5,277.91,277.5,277.9,12400.0,242.7784,243.1371,242.7784,243.1284,12400.0
2015-05-14 10:15:00,277.93,278.0,277.84,277.94,26700.0,243.1546,243.2159,243.0759,243.1634,26700.0
2015-05-14 10:20:00,277.91,278.04,277.84,277.88,22500.0,243.1371,243.2509,243.0759,243.1109,22500.0
2015-05-14 10:25:00,277.88,277.92,277.79,277.86,7600.0,243.1109,243.1459,243.0322,243.0934,7600.0
2015-05-14 10:30:00,277.88,277.99,277.77,277.82,13100.0,243.1109,243.2071,243.0147,243.0584,13100.0
2015-05-14 10:35:00,277.81,277.96,277.73,277.92,12600.0,243.0497,243.1809,242.9797,243.1459,12600.0
2015-05-14 10:40:00,277.94,277.98,277.88,277.94,9800.0,243.1634,243.1984,243.1109,243.1634,9800.0
2015-05-14 10:45:00,277.9,277.94,277.8,277.93,9400.0,243.1284,243.1634,243.0409,243.1546,9400.0
2015-05-14 10:50:00,277.92,277.93,277.77,277.83,8200.0,243.1459,243.1546,243.0147,243.0672,8200.0
2015-05-14 10:55:00,277.82,277.92,277.79,277.84,6700.0,243.0584,243.1459,243.0322,243.0759,6700.0
2015-05-14 11:00:00,277.82,278.12,277.82,278.06,37400.0,243.0584,243.3209,243.0584,243.2684,37400.0
2015-05-14 11:05:00,278.06,278.08,277.94,277.94,18600.0,243.2684,243.2859,243.1634,243.1634,18600.0
2015-05-14 11:10:00,277.93,277.96,277.8,277.81,13400.0,243.1546,243.1809,243.0409,243.0497,13400.0
2015-05-14 11:15:00,277.76,277.76,277.6,277.7,15700.0,243.0059,243.0059,242.8659,242.9534,15700.0
2015-05-14 11:20:00,277.65,277.67,277.5,277.59,5600.0,242.9097,242.9272,242.7784,242.8572,5600.0
2015-05-14 11:25:00,277.58,277.74,277.57,277.74,10800.0,242.8484,242.9884,242.8397,242.9884,10800.0
2015-05-14 11:30:00,277.73,277.73,277.49,277.61,5900.0,242.9797,242.9797,242.7697,242.8747,5900.0
2015-05-14 11:35:00,277.64,277.69,277.55,277.66,6700.0,242.9009,242.9447,242.8222,242.9184,6700.0
2015-05-14 11:40:00,277.65,277.69,277.53,277.62,31100.0,242.9097,242.9447,242.8047,242.8834,31100.0
2015-05-14 11:45:00,277.64,277.77,277.64,277.72,15900.0,242.9009,243.0147,242.9009,242.9709,15900.0
2015-05-14 11:50:00,277.73,277.93,277.71,277.8,19100.0,242.9797,243.1546,242.9622,243.0409,19100.0
2015-05-14 11:55:00,277.82,277.87,277.77,277.77,6200.0,243.0584,243.1021,243.0147,243.0147,6200.0
2015-05-14 12:00:00,277.78,277.91,277.78,277.89,11600.0,243.0234,243.1371,243.0234,243.1196,11600.0
2015-05-14 12:05:00,277.87,277.93,277.78,277.89,19800.0,243.1021,243.1546,243.0234,243.1196,19800.0
2015-05-14 12:10:00,277.88,278.01,277.86,277.99,6400.0,243.1109,243.2246,243.0934,243.2071,6400.0
2015-05-14 12:15:00,278.01,278.15,278.0,278.12,13400.0,243.2246,243.3471,243.2159,243.3209,13400.0
2015-05-14 12:20:00,278.13,278.42,278.13,278.33,55400.0,243.3296,243.5833,243.3296,243.5046,55400.0
2015-05-14 12:25:00,278.34,278.43,278.32,278.36,14300.0,243.5133,243.5921,243.4958,243.5308,14300.0
2015-05-14 12:30:00,278.37,278.58,278.37,278.46,21600.0,243.5396,243.7233,243.5396,243.6183,21600.0
2015-05-14 12:35:00,278.48,278.49,278.38,278.43,11800.0,243.6358,243.6446,243.5483,243.5921,11800.0
2015-05-14 12:40:00,278.45,278.47,278.39,278.41,8700.0,243.6096,243.6271,243.5571,243.5746,8700.0
2015-05-14 12:45:00,278.41,278.46,278.39,278.39,2200.0,243.5746,243.6183,243.5571,243.5571,2200.0
2015-05-14 12:50:00,278.41,278.46,278.4,278.46,3400.0,243.5746,243.6183,243.5658,243.6183,3400.0
2015-05-14 12:55:00,278.45,278.55,278.45,278.52,11100.0,243.6096,243.6971,243.6096,243.6708,11100.0
2015-05-14 13:00:00,278.5,278.52,278.43,278.48,11200.0,243.6533,243.6708,243.5921,243.6358,11200.0
2015-05-14 13:05:00,278.46,278.49,278.39,278.43,11500.0,243.6183,243.6446,243.5571,243.5921,11500.0
2015-05-14 13:10:00,278.46,278.49,278.41,278.44,6600.0,243.6183,243.6446,243.5746,243.6008,6600.0
2015-05-14 13:15:00,278.43,278.45,278.35,278.38,6300.0,243.5921,243.6096,243.5221,243.5483,6300.0
2015-05-14 13:20:00,278.42,278.58,278.42,278.56,10200.0,243.5833,243.7233,243.5833,243.7058,10200.0
2015-05-14 13:25:00,278.52,278.68,278.52,278.66,5800.0,243.6708,243.8108,243.6708,243.7933,5800.0
2015-05-14 13:30:00,278.67,278.78,278.67,278.74,7800.0,243.802,243.8983,243.802,243.8633,7800.0
2015-05-14 13:35:00,278.76,278.83,278.75,278.77,2100.0,243.8808,243.942,243.872,243.8895,2100.0
2015-05-14 13:40:00,278.79,278.82,278.68,278.78,11400.0,243.907,243.9333,243.8108,243.8983,11400.0
2015-05-14 13:45:00,278.71,278.75,278.69,278.72,12500.0,243.837,243.872,243.8195,243.8458,12500.0
2015-05-14 13:50:00,278.72,278.74,278.64,278.64,6500.0,243.8458,243.8633,243.7758,243.7758,6500.0
2015-05-14 13:55:00,278.66,278.73,278.66,278.69,3300.0,243.7933,243.8545,243.7933,243.8195,3300.0
2015-05-14 14:00:00,278.71,278.78,278.67,278.67,6300.0,243.837,243.8983,243.802,243.802,6300.0
2015-05-14 14:05:00,278.69,278.76,278.66,278.76,11100.0,243.8195,243.8808,243.7933,243.8808,11100.0
2015-05-14 14:10:00,278.75,278.78,278.7,278.75,3600.0,243.872,243.8983,243.8283,243.872,3600.0
2015-05-14 14:15:00,278.73,278.79,278.67,278.76,7900.0,243.8545,243.907,243.802,243.8808,7900.0
2015-05-14 14:20:00,278.73,278.78,278.69,278.73,6400.0,243.8545,243.8983,243.8195,243.8545,6400.0
2015-05-14 14:25:00,278.75,278.83,278.75,278.77,3500.0,243.872,243.942,243.872,243.8895,3500.0
2015-05-14 14:30:00,278.77,278.84,278.73,278.76,9300.0,243.8895,243.9508,243.8545,243.8808,9300.0
2015-05-14 14:35:00,278.75,278.78,278.66,278.72,15000.0,243.872,243.8983,243.7933,243.8458,15000.0
2015-05-14 14:40:00,278.72,278.75,278.64,278.72,5000.0,243.8458,243.872,243.7758,243.8458,5000.0
2015-05-14 14:45:00,278.68,278.71,278.65,278.66,11200.0,243.8108,243.837,243.7846,243.7933,11200.0
2015-05-14 14:50:00,278.7,278.76,278.7,278.74,4500.0,243.8283,243.8808,243.8283,243.8633,4500.0
2015-05-14 14:55:00,278.73,278.83,278.7,278.83,7700.0,243.8545,243.942,243.8283,243.942,7700.0
2015-05-14 15:00:00,278.84,278.87,278.76,278.8,34700.0,243.9508,243.977,243.8808,243.9158,34700.0
2015-05-14 15:05:00,278.81,278.86,278.76,278.83,13500.0,243.9245,243.9683,243.8808,243.942,13500.0
2015-05-14 15:10:00,278.82,278.97,278.81,278.95,45100.0,243.9333,244.0645,243.9245,244.047,45100.0
2015-05-14 15:15:00,278.94,278.97,278.82,278.82,11500.0,244.0383,244.0645,243.9333,243.9333,11500.0
2015-05-14 15:20:00,278.82,278.86,278.8,278.84,11800.0,243.9333,243.9683,243.9158,243.9508,11800.0
2015-05-14 15:25:00,278.84,278.86,278.78,278.84,13000.0,243.9508,243.9683,243.8983,243.9508,13000.0
2015-05-14 15:30:00,278.87,278.89,278.72,278.76,9100.0,243.977,243.9945,243.8458,243.8808,9100.0
2015-05-14 15:35:00,278.76,278.77,278.67,278.71,13200.0,243.8808,243.8895,243.802,243.837,13200.0
2015-05-14 15:40:00,278.69,278.7,278.6,278.63,11000.0,243.8195,243.8283,243.7408,243.7671,11000.0
2015-05-14 15:45:00,278.65,278.74,278.65,278.67,49100.0,243.7846,243.8633,243.7846,243.802,49100.0
2015-05-14 15:50:00,278.69,278.82,278.69,278.76,41700.0,243.8195,243.9333,243.8195,243.8808,41700.0
2015-05-14 15:55:00,278.75,279.04,278.69,279.01,235200.0,243.872,244.1258,243.8195,244.0995,235200.0
2015-05-15 09:30:00,278.85,279.17,278.78,279.15,89900.0,243.9595,244.2395,243.8983,244.222,89900.0
2015-05-15 09:35:00,279.17,279.17,278.51,278.61,19200.0,244.2395,244.2395,243.6621,243.7496,19200.0
2015-05-15 09:40:00,278.62,278.62,278.11,278.22,20500.0,243.7583,243.7583,243.3121,243.4084,20500.0
2015-05-15 09:45:00,278.36,278.58,278.15,278.49,10100.0,243.5308,243.7233,243.3471,243.6446,10100.0
2015-05-15 09:50:00,278.59,278.6,278.28,278.31,18300.0,243.7321,243.7408,243.4608,243.4871,18300.0
2015-05-15 09:55:00,278.39,278.52,278.27,278.45,4600.0,243.5571,243.6708,243.4521,243.6096,4600.0
2015-05-15 10:00:00,278.41,278.41,277.75,277.76,52700.0,243.5746,243.5746,242.9972,243.0059,52700.0
2015-05-15 10:05:00,277.74,278.41,277.73,278.32,26700.0,242.9884,243.5746,242.9797,243.4958,26700.0
2015-05-15 10:10:00,278.35,278.56,278.13,278.24,49200.0,243.5221,243.7058,243.3296,243.4259,49200.0
2015-05-15 10:15:00,278.27,278.53,278.23,278.31,30400.0,243.4521,243.6796,243.4171,243.4871,30400.0
2015-05-15 10:20:00,278.31,278.54,278.29,278.45,16600.0,243.4871,243.6883,243.4696,243.6096,16600.0
2015-05-15 10:25:00,278.38,278.64,278.36,278.54,21900.0,243.5483,243.7758,243.5308,243.6883,21900.0
2015-05-15 10:30:00,278.52,278.66,278.27,278.39,9000.0,243.6708,243.7933,243.4521,243.5571,9000.0
2015-05-15 10:35:00,278.4,278.52,278.35,278.5,10100.0,243.5658,243.6708,243.5221,243.6533,10100.0
2015-05-15 10:40:00,278.49,278.77,278.46,278.71,26000.0,243.6446,243.8895,243.6183,243.837,26000.0
2015-05-15 10:45:00,278.7,278.9,278.67,278.73,16200.0,243.8283,244.0033,243.802,243.8545,16200.0
2015-05-15 10:50:00,278.75,278.81,278.6,278.71,4700.0,243.872,243.9245,243.7408,243.837,4700.0
2015-05-15 10:55:00,278.74,278.76,278.57,278.67,2300.0,243.8633,243.8808,243.7146,243.802,2300.0
2015-05-15 11:00:00,278.65,278.8,278.6,278.69,8200.0,243.7846,243.9158,243.7408,243.8195,8200.0
2015-05-15 11:05:00,278.76,278.88,278.69,278.84,8800.0,243.8808,243.9858,243.8195,243.9508,8800.0
2015-05-15 11:10:00,278.78,278.78,278.61,278.71,10400.0,243.8983,243.8983,243.7496,243.837,10400.0
2015-05-15 11:15:00,278.68,278.74,278.37,278.38,12000.0,243.8108,243.8633,243.5396,243.5483,12000.0
2015-05-15 11:20:00,278.38,278.61,278.38,278.6,5700.0,243.5483,243.7496,243.5483,243.7408,5700.0
2015-05-15 11:25:00,278.57,278.62,278.37,278.37,2100.0,243.7146,243.7583,243.5396,243.5396,2100.0
2015-05-15 11:30:00,278.34,278.54,278.3,278.34,6600.0,243.5133,243.6883,243.4783,243.5133,6600.0
2015-05-15 11:35:00,278.38,278.52,278.33,278.36,5000.0,243.5483,243.6708,243.5046,243.5308,5000.0
2015-05-15 11:40:00,278.33,278.41,278.32,278.41,16400.0,243.5046,243.5746,243.4958,243.5746,16400.0
2015-05-15 11:45:00,278.41,278.42,278.3,278.3,8200.0,243.5746,243.5833,243.4783,243.4783,8200.0
2015-05-15 11:50:00,278.3,278.42,278.19,278.35,7500.0,243.4783,243.5833,243.3821,243.5221,7500.0
2015-05-15 11:55:00,278.37,278.43,278.28,278.43,20400.0,243.5396,243.5921,243.4608,243.5921,20400.0
2015-05-15 12:00:00,278.47,278.5,278.26,278.3,8500.0,243.6271,243.6533,243.4433,243.4783,8500.0
2015-05-15 12:05:00,278.3,278.39,278.28,278.3,5700.0,243.4783,243.5571,243.4608,243.4783,5700.0
2015-05-15 12:10:00,278.29,278.31,278.25,278.28,8200.0,243.4696,243.4871,243.4346,243.4608,8200.0
2015-05-15 12:15:00,278.27,278.39,278.22,278.23,14300.0,243.4521,243.5571,243.4084,243.4171,14300.0
2015-05-15 12:20:00,278.24,278.39,278.24,278.35,5600.0,243.4259,243.5571,243.4259,243.5221,5600.0
2015-05-15 12:25:00,278.34,278.34,278.23,278.25,8400.0,243.5133,243.5133,243.4171,243.4346,8400.0
2015-05-15 12:30:00,278.24,278.39,278.24,278.39,18300.0,243.4259,243.5571,243.4259,243.5571,18300.0
2015-05-15 12:35:00,278.4,278.42,278.35,278.37,4700.0,243.5658,243.5833,243.5221,243.5396,4700.0
2015-05-15 12:40:00,278.35,278.49,278.35,278.48,14400.0,243.5221,243.6446,243.5221,243.6358,14400.0
2015-05-15 12:45:00,278.49,278.53,278.44,278.48,5400.0,243.6446,243.6796,243.6008,243.6358,5400.0
2015-05-15 12:50:00,278.49,278.51,278.42,278.45,4100.0,243.6446,243.6621,243.5833,243.6096,4100.0
2015-05-15 12:55:00,278.44,278.46,278.42,278.46,3100.0,243.6008,243.6183,243.5833,243.6183,3100.0
2015-05-15 13:00:00,278.47,278.51,278.45,278.45,7600.0,243.6271,243.6621,243.6096,243.6096,7600.0
2015-05-15 13:05:00,278.44,278.55,278.37,278.52,6500.0,243.6008,243.6971,243.5396,243.6708,6500.0
2015-05-15 13:10:00,278.46,278.5,278.39,278.4,3300.0,243.6183,243.6533,243.5571,243.5658,3300.0
2015-05-15 13:15:00,278.4,278.41,278.32,278.39,6200.0,243.5658,243.5746,243.4958,243.5571,6200.0
2015-05-15 13:20:00,278.35,278.44,278.35,278.39,6100.0,243.5221,243.6008,243.5221,243.5571,6100.0
2015-05-15 13:25:00,278.4,278.45,278.37,278.45,3500.0,243.5658,243.6096,243.5396,243.6096,3500.0
2015-05-15 13:30:00,278.44,278.44,278.38,278.44,5200.0,243.6008,243.6008,243.5483,243.6008,5200.0
2015-05-15 13:35:00,278.44,278.45,278.37,278.39,8300.0,243.6008,243.6096,243.5396,243.5571,8300.0
2015-05-15 13:40:00,278.45,278.52,278.43,278.49,4000.0,243.6096,243.6708,243.5921,243.6446,4000.0
2015-05-15 13:45:00,278.5,278.5,278.39,278.4,5600.0,243.6533,243.6533,243.5571,243.5658,5600.0
2015-05-15 13:50:00,278.39,278.56,278.38,278.5,9500.0,243.5571,243.7058,243.5483,243.6533,9500.0
2015-05-15 13:55:00,278.52,278.56,278.42,278.43,8200.0,243.6708,243.7058,243.5833,243.5921,8200.0
2015-05-15 14:00:00,278.41,278.49,278.39,278.46,10000.0,243.5746,243.6446,243.5571,243.6183,10000.0
2015-05-15 14:05:00,278.44,278.44,278.25,278.33,20700.0,243.6008,243.6008,243.4346,243.5046,20700.0
2015-05-15 14:10:00,278.34,278.42,278.33,278.38,6500.0,243.5133,243.5833,243.5046,243.5483,6500.0
2015-05-15 14:15:00,278.39,278.43,278.35,278.42,8100.0,243.5571,243.5921,243.5221,243.5833,8100.0
2015-05-15 14:20:00,278.4,278.4,278.33,278.37,14100.0,243.5658,243.5658,243.5046,243.5396,14100.0
2015-05-15 14:25:00,278.35,278.5,278.34,278.44,11600.0,243.5221,243.6533,243.5133,243.6008,11600.0
2015-05-15 14:30:00,278.44,278.56,278.41,278.51,12200.0,243.6008,243.7058,243.5746,243.6621,12200.0
2015-05-15 14:35:00,278.52,278.62,278.52,278.61,10800.0,243.6708,243.7583,243.6708,243.7496,10800.0
2015-05-15 14:40:00,278.61,278.7,278.6,278.6,17500.0,243.7496,243.8283,243.7408,243.7408,17500.0
2015-05-15 14:45:00,278.62,278.7,278.59,278.59,7700.0,243.7583,243.8283,243.7321,243.7321,7700.0
2015-05-15 14:50:00,278.61,278.62,278.58,278.59,10100.0,243.7496,243.7583,243.7233,243.7321,10100.0
2015-05-15 14:55:00,278.58,278.69,278.57,278.6,17800.0,243.7233,243.8195,243.7146,243.7408,17800.0
2015-05-15 15:00:00,278.62,278.73,278.61,278.73,12600.0,243.7583,243.8545,243.7496,243.8545,12600.0
2015-05-15 15:05:00,278.71,278.78,278.68,278.74,14800.0,243.837,243.8983,243.8108,243.8633,14800.0
2015-05-15 15:10:00,278.75,278.79,278.7,278.75,14700.0,243.872,243.907,243.8283,243.872,14700.0
2015-05-15 15:15:00,278.76,278.81,278.7,278.71,16500.0,243.8808,243.9245,243.8283,243.837,16500.0
2015-05-15 15:20:00,278.68,278.73,278.68,278.68,10700.0,243.8108,243.8545,243.8108,243.8108,10700.0
2015-05-15 15:25:00,278.71,278.72,278.64,278.69,10500.0,243.837,243.8458,243.7758,243.8195,10500.0
2015-05-15 15:30:00,278.69,278.78,278.65,278.76,13800.0,243.8195,243.8983,243.7846,243.8808,13800.0
2015-05-15 15:35:00,278.76,278.83,278.74,278.75,19400.0,243.8808,243.942,243.8633,243.872,19400.0
2015-05-15 15:40:00,278.75,278.78,278.72,278.74,19900.0,243.872,243.8983,243.8458,243.8633,19900.0
2015-05-15 15:45:00,278.75,278.8,278.73,278.77,30100.0,243.872,243.9158,243.8545,243.8895,30100.0
2015-05-15 15:50:00,278.79,278.81,278.71,278.75,48700.0,243.907,243.9245,243.837,243.872,48700.0
2015-05-15 15:55:00,278.75,278.83,278.65,278.82,147000.0,243.872,243.942,243.7846,243.9333,147000.0
2015-05-18 09:30:00,278.56,278.66,278.07,278.43,64000.0,243.7058,243.7933,243.2771,243.5921,64000.0
2015-05-18 09:35:00,278.38,278.88,278.2,278.61,14300.0,243.5483,243.9858,243.3909,243.7496,14300.0
2015-05-18 09:40:00,278.66,278.87,278.5,278.68,16800.0,243.7933,243.977,243.6533,243.8108,16800.0
2015-05-18 09:45:00,278.68,278.82,278.59,278.73,8400.0,243.8108,243.9333,243.7321,243.8545,8400.0
2015-05-18 09:50:00,278.7,279.12,278.66,278.79,57800.0,243.8283,244.1957,243.7933,243.907,57800.0
2015-05-18 09:55:00,278.88,278.97,278.83,278.97,6500.0,243.9858,244.0645,243.942,244.0645,6500.0
2015-05-18 10:00:00,278.97,279.15,278.72,278.78,30600.0,244.0645,244.222,243.8458,243.8983,30600.0
2015-05-18 10:05:00,278.8,278.99,278.8,278.87,3900.0,243.9158,244.082,243.9158,243.977,3900.0
2015-05-18 10:10:00,278.9,278.9,278.67,278.76,8300.0,244.0033,244.0033,243.802,243.8808,8300.0
2015-05-18 10:15:00,278.67,278.82,278.65,278.73,9400.0,243.802,243.9333,243.7846,243.8545,9400.0
2015-05-18 10:20:00,278.64,278.77,278.51,278.73,7900.0,243.7758,243.8895,243.6621,243.8545,7900.0
2015-05-18 10:25:00,278.79,278.79,278.59,278.79,3700.0,243.907,243.907,243.7321,243.907,3700.0
2015-05-18 10:30:00,278.78,278.98,278.78,278.9,9300.0,243.8983,244.0733,243.8983,244.0033,9300.0
2015-05-18 10:35:00,278.9,278.96,278.74,278.75,6500.0,244.0033,244.0558,243.8633,243.872,6500.0
2015-05-18 10:40:00,278.75,278.9,278.72,278.8,2100.0,243.872,244.0033,243.8458,243.9158,2100.0
2015-05-18 10:45:00,278.83,278.91,278.72,278.81,3600.0,243.942,244.012,243.8458,243.9245,3600.0
2015-05-18 10:50:00,278.81,278.87,278.76,278.83,2700.0,243.9245,243.977,243.8808,243.942,2700.0
2015-05-18 10:55:00,278.8,278.85,278.71,278.85,3100.0,243.9158,243.9595,243.837,243.9595,3100.0
2015-05-18 11:00:00,278.82,278.84,278.81,278.84,3100.0,243.9333,243.9508,243.9245,243.9508,3100.0
2015-05-18 11:05:00,278.86,278.94,278.83,278.94,4300.0,243.9683,244.0383,243.942,244.0383,4300.0
2015-05-18 11:10:00,278.99,279.26,278.94,279.21,48200.0,244.082,244.3182,244.0383,244.2745,48200.0
2015-05-18 11:15:00,279.22,279.22,279.11,279.16,8400.0,244.2832,244.2832,244.187,244.2307,8400.0
2015-05-18 11:20:00,279.18,279.31,279.16,279.26,17200.0,244.2482,244.362,244.2307,244.3182,17200.0
2015-05-18 11:25:00,279.3,279.4,279.3,279.33,4900.0,244.3532,244.4407,244.3532,244.3795,4900.0
2015-05-18 11:30:00,279.34,279.61,279.34,279.51,25200.0,244.3882,244.6244,244.3882,244.5369,25200.0
2015-05-18 11:35:00,279.5,279.77,279.5,279.75,7000.0,244.5282,244.7644,244.5282,244.7469,7000.0
2015-05-18 11:40:00,279.78,279.9,279.78,279.87,14500.0,244.7732,244.8781,244.7732,244.8519,14500.0
2015-05-18 11:45:00,279.91,279.95,279.87,279.9,7700.0,244.8869,244.9219,244.8519,244.8781,7700.0
2015-05-18 11:50:00,279.9,280.0,279.85,280.0,25400.0,244.8781,244.9656,244.8344,244.9656,25400.0
2015-05-18 11:55:00,279.96,280.07,279.94,280.07,5800.0,244.9306,245.0269,244.9131,245.0269,5800.0
2015-05-18 12:00:00,280.03,280.28,280.03,280.27,23500.0,244.9919,245.2106,244.9919,245.2019,23500.0
2015-05-18 12:05:00,280.28,280.28,280.21,280.24,10800.0,245.2106,245.2106,245.1494,245.1756,10800.0
2015-05-18 12:10:00,280.24,280.3,280.05,280.08,18200.0,245.1756,245.2281,245.0094,245.0356,18200.0
2015-05-18 12:15:00,280.08,280.08,279.93,280.06,16800.0,245.0356,245.0356,244.9044,245.0181,16800.0
2015-05-18 12:20:00,280.08,280.09,279.98,280.03,2800.0,245.0356,245.0444,244.9481,244.9919,2800.0
2015-05-18 12:25:00,280.03,280.05,279.99,279.99,6800.0,244.9919,245.0094,244.9569,244.9569,6800.0
2015-05-18 12:30:00,279.99,280.02,279.83,279.91,8200.0,244.9569,244.9831,244.8169,244.8869,8200.0
2015-05-18 12:35:00,279.88,279.97,279.88,279.94,8700.0,244.8607,244.9394,244.8607,244.9131,8700.0
2015-05-18 12:40:00,279.94,279.95,279.89,279.95,8400.0,244.9131,244.9219,244.8694,244.9219,8400.0
2015-05-18 12:45:00,279.94,279.99,279.92,279.98,20800.0,244.9131,244.9569,244.8956,244.9481,20800.0
2015-05-18 12:50:00,279.99,279.99,279.89,279.97,5400.0,244.9569,244.9569,244.8694,244.9394,5400.0
2015-05-18 12:55:00,279.97,280.01,279.96,280.01,4600.0,244.9394,244.9744,244.9306,244.9744,4600.0
2015-05-18 13:00:00,280.01,280.12,280.01,280.12,12600.0,244.9744,245.0706,244.9744,245.0706,12600.0
2015-05-18 13:05:00,280.13,280.19,280.12,280.19,4900.0,245.0794,245.1319,245.0706,245.1319,4900.0
2015-05-18 13:10:00,280.18,280.19,280.14,280.16,4500.0,245.1231,245.1319,245.0881,245.1056,4500.0
2015-05-18 13:15:00,280.17,280.28,280.11,280.27,8300.0,245.1144,245.2106,245.0619,245.2019,8300.0
2015-05-18 13:20:00,280.25,280.49,280.24,280.47,10800.0,245.1844,245.3943,245.1756,245.3768,10800.0
2015-05-18 13:25:00,280.48,280.49,280.33,280.45,13300.0,245.3856,245.3943,245.2543,245.3593,13300.0
2015-05-18 13:30:00,280.46,280.54,280.41,280.45,22600.0,245.3681,245.4381,245.3243,245.3593,22600.0
2015-05-18 13:35:00,280.49,280.53,280.48,280.5,2700.0,245.3943,245.4293,245.3856,245.4031,2700.0
2015-05-18 13:40:00,280.51,280.63,280.51,280.55,4000.0,245.4118,245.5168,245.4118,245.4468,4000.0
2015-05-18 13:45:00,280.59,280.65,280.51,280.65,12500.0,245.4818,245.5343,245.4118,245.5343,12500.0
2015-05-18 13:50:00,280.67,280.75,280.62,280.62,19300.0,245.5518,245.6218,245.5081,245.5081,19300.0
2015-05-18 13:55:00,280.63,280.78,280.63,280.72,10500.0,245.5168,245.648,245.5168,245.5955,10500.0
2015-05-18 14:00:00,280.74,280.82,280.74,280.82,7400.0,245.613,245.683,245.613,245.683,7400.0
2015-05-18 14:05:00,280.84,281.0,280.84,280.85,16000.0,245.7005,245.8405,245.7005,245.7093,16000.0
2015-05-18 14:10:00,280.87,281.08,280.87,281.06,17000.0,245.7268,245.9105,245.7268,245.893,17000.0
2015-05-18 14:15:00,281.06,281.07,280.98,281.02,19500.0,245.893,245.9018,245.823,245.858,19500.0
2015-05-18 14:20:00,281.02,281.04,280.97,281.02,16100.0,245.858,245.8755,245.8143,245.858,16100.0
2015-05-18 14:25:00,281.03,281.06,280.98,281.0,11300.0,245.8668,245.893,245.823,245.8405,11300.0
2015-05-18 14:30:00,280.93,280.98,280.93,280.95,11800.0,245.7793,245.823,245.7793,245.7968,11800.0
2015-05-18 14:35:00,280.96,281.09,280.95,280.99,11700.0,245.8055,245.9193,245.7968,245.8318,11700.0
2015-05-18 14:40:00,280.97,281.07,280.95,281.03,6000.0,245.8143,245.9018,245.7968,245.8668,6000.0
2015-05-18 14:45:00,281.03,281.09,281.0,281.07,25300.0,245.8668,245.9193,245.8405,245.9018,25300.0
2015-05-18 14:50:00,281.09,281.09,281.04,281.07,11200.0,245.9193,245.9193,245.8755,245.9018,11200.0
2015-05-18 14:55:00,281.06,281.07,281.03,281.07,22800.0,245.893,245.9018,245.8668,245.9018,22800.0
2015-05-18 15:00:00,281.07,281.09,281.05,281.06,5300.0,245.9018,245.9193,245.8843,245.893,5300.0
2015-05-18 15:05:00,281.04,281.08,281.02,281.06,9400.0,245.8755,245.9105,245.858,245.893,9400.0
2015-05-18 15:10:00,281.04,281.1,281.01,281.02,6700.0,245.8755,245.928,245.8493,245.858,6700.0
2015-05-18 15:15:00,281.04,281.08,281.02,281.08,9500.0,245.8755,245.9105,245.858,245.9105,9500.0
2015-05-18 15:20:00,281.06,281.18,281.06,281.17,18800.0,245.893,245.998,245.893,245.9892,18800.0
2015-05-18 15:25:00,281.15,281.17,280.99,281.03,31200.0,245.9717,245.9892,245.8318,245.8668,31200.0
2015-05-18 15:30:00,281.01,281.09,280.94,281.09,20900.0,245.8493,245.9193,245.788,245.9193,20900.0
2015-05-18 15:35:00,281.07,281.22,281.07,281.22,21700.0,245.9018,246.033,245.9018,246.033,21700.0
2015-05-18 15:40:00,281.21,281.3,281.21,281.29,17600.0,246.0242,246.103,246.0242,246.0942,17600.0
2015-05-18 15:45:00,281.28,281.29,281.12,281.12,15600.0,246.0855,246.0942,245.9455,245.9455,15600.0
2015-05-18 15:50:00,281.13,281.16,281.09,281.09,56300.0,245.9542,245.9805,245.9193,245.9193,56300.0
2015-05-18 15:55:00,281.08,281.11,281.0,281.05,97800.0,245.9105,245.9367,245.8405,245.8843,97800.0
2015-05-19 09:30:00,281.32,281.55,280.99,281.21,49900.0,246.1205,246.3217,245.8318,246.0242,49900.0
2015-05-19 09:35:00,281.15,281.18,280.56,280.79,32100.0,245.9717,245.998,245.4556,245.6568,32100.0
2015-05-19 09:40:00,280.79,281.16,280.59,280.85,40200.0,245.6568,245.9805,245.4818,245.7093,40200.0
2015-05-19 09:45:00,280.89,281.0,280.67,280.74,28300.0,245.7443,245.8405,245.5518,245.613,28300.0
2015-05-19 09:50:00,280.71,280.87,280.54,280.54,10400.0,245.5868,245.7268,245.4381,245.4381,10400.0
2015-05-19 09:55:00,280.58,280.68,280.45,280.46,19200.0,245.4731,245.5606,245.3593,245.3681,19200.0
2015-05-19 10:00:00,280.45,280.68,280.34,280.34,27900.0,245.3593,245.5606,245.2631,245.2631,27900.0
2015-05-19 10:05:00,280.31,280.42,280.25,280.36,64400.0,245.2368,245.3331,245.1844,245.2806,64400.0
2015-05-19 10:10:00,280.32,280.47,280.1,280.34,32000.0,245.2456,245.3768,245.0531,245.2631,32000.0
2015-05-19 10:15:00,280.4,280.47,280.25,280.43,22100.0,245.3156,245.3768,245.1844,245.3418,22100.0
2015-05-19 10:20:00,280.45,280.45,280.16,280.28,23600.0,245.3593,245.3593,245.1056,245.2106,23600.0
2015-05-19 10:25:00,280.28,280.5,280.24,280.48,19300.0,245.2106,245.4031,245.1756,245.3856,19300.0
2015-05-19 10:30:00,280.5,280.58,280.46,280.51,25200.0,245.4031,245.4731,245.3681,245.4118,25200.0
2015-05-19 10:35:00,280.47,280.56,280.39,280.56,7200.0,245.3768,245.4556,245.3068,245.4556,7200.0
2015-05-19 10:40:00,280.53,280.63,280.52,280.62,2100.0,245.4293,245.5168,245.4206,245.5081,2100.0
2015-05-19 10:45:00,280.58,280.63,280.52,280.52,3100.0,245.4731,245.5168,245.4206,245.4206,3100.0
2015-05-19 10:50:00,280.5,280.5,280.26,280.26,5000.0,245.4031,245.4031,245.1931,245.1931,5000.0
2015-05-19 10:55:00,280.29,280.32,280.17,280.2,1900.0,245.2193,245.2456,245.1144,245.1406,1900.0
2015-05-19 11:00:00,280.2,280.34,280.12,280.18,7100.0,245.1406,245.2631,245.0706,245.1231,7100.0
2015-05-19 11:05:00,280.16,280.21,280.08,280.1,9900.0,245.1056,245.1494,245.0356,245.0531,9900.0
2015-05-19 11:10:00,280.09,280.18,280.03,280.17,9600.0,245.0444,245.1231,244.9919,245.1144,9600.0
2015-05-19 11:15:00,280.18,280.4,280.18,280.39,7800.0,245.1231,245.3156,245.1231,245.3068,7800.0
2015-05-19 11:20:00,280.39,280.41,280.36,280.39,7200.0,245.3068,245.3243,245.2806,245.3068,7200.0
2015-05-19 11:25:00,280.41,280.51,280.4,280.43,13300.0,245.3243,245.4118,245.3156,245.3418,13300.0
2015-05-19 11:30:00,280.45,280.63,280.35,280.52,18800.0,245.3593,245.5168,245.2718,245.4206,18800.0
2015-05-19 11:35:00,280.51,280.61,280.44,280.5,11700.0,245.4118,245.4993,245.3506,245.4031,11700.0
2015-05-19 11:40:00,280.49,280.51,280.36,280.38,8900.0,245.3943,245.4118,245.2806,245.2981,8900.0
2015-05-19 11:45:00,280.37,280.43,280.28,280.35,9100.0,245.2893,245.3418,245.2106,245.2718,9100.0
2015-05-19 11:50:00,280.38,280.46,280.36,280.41,4000.0,245.2981,245.3681,245.2806,245.3243,4000.0
2015-05-19 11:55:00,280.43,280.43,280.31,280.41,1600.0,245.3418,245.3418,245.2368,245.3243,1600.0
2015-05-19 12:00:00,280.38,280.5,280.38,280.48,3200.0,245.2981,245.4031,245.2981,245.3856,3200.0
2015-05-19 12:05:00,280.5,280.59,280.46,280.55,3100.0,245.4031,245.4818,245.3681,245.4468,3100.0
2015-05-19 12:10:00,280.55,280.6,280.55,280.56,5200.0,245.4468,245.4906,245.4468,245.4556,5200.0
2015-05-19 12:15:00,280.51,280.58,280.48,280.57,1900.0,245.4118,245.4731,245.3856,245.4643,1900.0
2015-05-19 12:20:00,280.53,280.53,280.46,280.47,1000.0,245.4293,245.4293,245.3681,245.3768,1000.0
2015-05-19 12:25:00,280.47,280.47,280.38,280.38,4300.0,245.3768,245.3768,245.2981,245.2981,4300.0
2015-05-19 12:30:00,280.4,280.47,280.4,280.44,3600.0,245.3156,245.3768,245.3156,245.3506,3600.0
2015-05-19 12:35:00,280.45,280.48,280.42,280.42,1100.0,245.3593,245.3856,245.3331,245.3331,1100.0
2015-05-19 12:40:00,280.39,280.42,280.37,280.38,1600.0,245.3068,245.3331,245.2893,245.2981,1600.0
2015-05-19 12:45:00,280.37,280.58,280.36,280.54,5700.0,245.2893,245.4731,245.2806,245.4381,5700.0
2015-05-19 12:50:00,280.56,280.57,280.52,280.56,1100.0,245.4556,245.4643,245.4206,245.4556,1100.0
2015-05-19 12:55:00,280.52,280.54,280.52,280.53,500.0,245.4206,245.4381,245.4206,245.4293,500.0
2015-05-19 13:00:00,280.54,280.58,280.54,280.58,500.0,245.4381,245.4731,245.4381,245.4731,500.0
2015-05-19 13:05:00,280.61,280.62,280.61,280.61,900.0,245.4993,245.5081,245.4993,245.4993,900.0
2015-05-19 13:10:00,280.59,280.72,280.56,280.64,5100.0,245.4818,245.5955,245.4556,245.5256,5100.0
2015-05-19 13:15:00,280.67,280.67,280.67,280.67,100.0,245.5518,245.5518,245.5518,245.5518,100.0
2015-05-19 13:20:00,280.7,280.71,280.7,280.71,400.0,245.578,245.5868,245.578,245.5868,400.0
2015-05-19 13:25:00,280.72,280.73,280.71,280.72,1500.0,245.5955,245.6043,245.5868,245.5955,1500.0
2015-05-19 13:30:00,280.74,280.89,280.74,280.88,5100.0,245.613,245.7443,245.613,245.7355,5100.0
2015-05-19 13:35:00,280.89,280.99,280.85,280.91,7100.0,245.7443,245.8318,245.7093,245.7618,7100.0
2015-05-19 13:40:00,280.95,281.05,280.93,281.03,24200.0,245.7968,245.8843,245.7793,245.8668,24200.0
2015-05-19 13:45:00,281.08,281.1,281.01,281.04,3100.0,245.9105,245.928,245.8493,245.8755,3100.0
2015-05-19 13:50:00,281.08,281.08,280.95,280.97,500.0,245.9105,245.9105,245.7968,245.8143,500.0
2015-05-19 13:55:00,280.93,280.95,280.93,280.95,900.0,245.7793,245.7968,245.7793,245.7968,900.0
2015-05-19 14:00:00,280.97,280.99,280.89,280.93,3400.0,245.8143,245.8318,245.7443,245.7793,3400.0
2015-05-19 14:05:00,280.89,280.91,280.83,280.88,1900.0,245.7443,245.7618,245.6918,245.7355,1900.0
2015-05-19 14:10:00,280.9,280.92,280.89,280.9,1000.0,245.753,245.7705,245.7443,245.753,1000.0
2015-05-19 14:15:00,280.9,280.91,280.87,280.88,1100.0,245.753,245.7618,245.7268,245.7355,1100.0
2015-05-19 14:20:00,280.91,280.94,280.86,280.9,3100.0,245.7618,245.788,245.718,245.753,3100.0
2015-05-19 14:25:00,280.92,280.94,280.79,280.79,7700.0,245.7705,245.788,245.6568,245.6568,7700.0
2015-05-19 14:30:00,280.81,280.84,280.79,280.8,6500.0,245.6743,245.7005,245.6568,245.6655,6500.0
2015-05-19 14:35:00,280.77,280.77,280.46,280.5,9200.0,245.6393,245.6393,245.3681,245.4031,9200.0
2015-05-19 14:40:00,280.47,280.57,280.44,280.57,3000.0,245.3768,245.4643,245.3506,245.4643,3000.0
2015-05-19 14:45:00,280.53,280.56,280.51,280.56,1200.0,245.4293,245.4556,245.4118,245.4556,1200.0
2015-05-19 14:50:00,280.49,280.54,280.49,280.52,1500.0,245.3943,245.4381,245.3943,245.4206,1500.0
2015-05-19 14:55:00,280.55,280.61,280.55,280.58,7600.0,245.4468,245.4993,245.4468,245.4731,7600.0
2015-05-19 15:00:00,280.58,280.58,280.52,280.52,6400.0,245.4731,245.4731,245.4206,245.4206,6400.0
2015-05-19 15:05:00,280.47,280.47,280.34,280.35,5700.0,245.3768,245.3768,245.2631,245.2718,5700.0
2015-05-19 15:10:00,280.32,280.32,280.05,280.08,48700.0,245.2456,245.2456,245.0094,245.0356,48700.0
2015-05-19 15:15:00,280.05,280.26,280.05,280.22,2400.0,245.0094,245.1931,245.0094,245.1581,2400.0
2015-05-19 15:20:00,280.25,280.26,280.23,280.23,1700.0,245.1844,245.1931,245.1669,245.1669,1700.0
2015-05-19 15:25:00,280.21,280.31,280.14,280.28,4300.0,245.1494,245.2368,245.0881,245.2106,4300.0
2015-05-19 15:30:00,280.27,280.34,280.25,280.31,3300.0,245.2019,245.2631,245.1844,245.2368,3300.0
2015-05-19 15:35:00,280.29,280.47,280.28,280.41,16400.0,245.2193,245.3768,245.2106,245.3243,16400.0
2015-05-19 15:40:00,280.37,280.38,280.32,280.33,5900.0,245.2893,245.2981,245.2456,245.2543,5900.0
2015-05-19 15:45:00,280.32,280.51,280.32,280.51,14100.0,245.2456,245.4118,245.2456,245.4118,14100.0
2015-05-19 15:50:00,280.5,280.6,280.47,280.59,33900.0,245.4031,245.4906,245.3768,245.4818,33900.0
2015-05-19 15:55:00,280.58,280.64,280.52,280.61,75200.0,245.4731,245.5256,245.4206,245.4993,75200.0
2015-05-20 09:30:00,280.94,280.99,280.32,280.32,36200.0,245.788,245.8318,245.2456,245.2456,36200.0
2015-05-20 09:35:00,280.31,280.33,280.03,280.26,22900.0,245.2368,245.2543,244.9919,245.1931,22900.0
2015-05-20 09:40:00,280.21,280.22,279.93,280.13,26600.0,245.1494,245.1581,244.9044,245.0794,26600.0
2015-05-20 09:45:00,280.1,280.28,280.0,280.25,37300.0,245.0531,245.2106,244.9656,245.1844,37300.0
2015-05-20 09:50:00,280.24,280.43,280.24,280.29,6300.0,245.1756,245.3418,245.1756,245.2193,6300.0
2015-05-20 09:55:00,280.29,280.43,280.27,280.3,5600.0,245.2193,245.3418,245.2019,245.2281,5600.0
2015-05-20 10:00:00,280.2,280.29,280.02,280.27,4800.0,245.1406,245.2193,244.9831,245.2019,4800.0
2015-05-20 10:05:00,280.32,280.55,280.31,280.48,8900.0,245.2456,245.4468,245.2368,245.3856,8900.0
2015-05-20 10:10:00,280.42,280.42,280.32,280.34,1600.0,245.3331,245.3331,245.2456,245.2631,1600.0
2015-05-20 10:15:00,280.34,280.71,280.3,280.64,13800.0,245.2631,245.5868,245.2281,245.5256,13800.0
2015-05-20 10:20:00,280.72,280.73,280.59,280.68,2900.0,245.5955,245.6043,245.4818,245.5606,2900.0
2015-05-20 10:25:00,280.7,280.72,280.55,280.55,5000.0,245.578,245.5955,245.4468,245.4468,5000.0
2015-05-20 10:30:00,280.55,280.69,280.54,280.69,8200.0,245.4468,245.5693,245.4381,245.5693,8200.0
2015-05-20 10:35:00,280.7,280.88,280.63,280.85,6200.0,245.578,245.7355,245.5168,245.7093,6200.0
2015-05-20 10:40:00,280.86,280.86,280.69,280.77,3200.0,245.718,245.718,245.5693,245.6393,3200.0
2015-05-20 10:45:00,280.68,280.81,280.66,280.71,1900.0,245.5606,245.6743,245.5431,245.5868,1900.0
2015-05-20 10:50:00,280.72,280.85,280.63,280.67,8000.0,245.5955,245.7093,245.5168,245.5518,8000.0
2015-05-20 10:55:00,280.69,280.74,280.64,280.64,2400.0,245.5693,245.613,245.5256,245.5256,2400.0
2015-05-20 11:00:00,280.63,280.7,280.37,280.45,5300.0,245.5168,245.578,245.2893,245.3593,5300.0
2015-05-20 11:05:00,280.43,280.63,280.4,280.52,6300.0,245.3418,245.5168,245.3156,245.4206,6300.0
2015-05-20 11:10:00,280.56,280.68,280.56,280.65,3000.0,245.4556,245.5606,245.4556,245.5343,3000.0
2015-05-20 11:15:00,280.59,280.59,280.5,280.51,3500.0,245.4818,245.4818,245.4031,245.4118,3500.0
2015-05-20 11:20:00,280.57,280.64,280.56,280.61,1400.0,245.4643,245.5256,245.4556,245.4993,1400.0
2015-05-20 11:25:00,280.61,280.61,280.45,280.45,2500.0,245.4993,245.4993,245.3593,245.3593,2500.0
2015-05-20 11:30:00,280.49,280.55,280.48,280.52,9100.0,245.3943,245.4468,245.3856,245.4206,9100.0
2015-05-20 11:35:00,280.52,280.52,280.25,280.28,15700.0,245.4206,245.4206,245.1844,245.2106,15700.0
2015-05-20 11:40:00,280.31,280.36,280.28,280.28,1400.0,245.2368,245.2806,245.2106,245.2106,1400.0
2015-05-20 11:45:00,280.32,280.37,280.24,280.25,2700.0,245.2456,245.2893,245.1756,245.1844,2700.0
2015-05-20 11:50:00,280.2,280.3,280.14,280.26,3200.0,245.1406,245.2281,245.0881,245.1931,3200.0
2015-05-20 11:55:00,280.29,280.41,280.29,280.41,11200.0,245.2193,245.3243,245.2193,245.3243,11200.0
2015-05-20 12:00:00,280.35,280.4,280.32,280.34,2900.0,245.2718,245.3156,245.2456,245.2631,2900.0
2015-05-20 12:05:00,280.45,280.51,280.43,280.48,2200.0,245.3593,245.4118,245.3418,245.3856,2200.0
2015-05-20 12:10:00,280.5,280.53,280.48,280.5,2000.0,245.4031,245.4293,245.3856,245.4031,2000.0
2015-05-20 12:15:00,280.5,280.61,280.49,280.61,2200.0,245.4031,245.4993,245.3943,245.4993,2200.0
2015-05-20 12:20:00,280.58,280.7,280.58,280.7,3900.0,245.4731,245.578,245.4731,245.578,3900.0
2015-05-20 12:25:00,280.71,280.81,280.7,280.7,5500.0,245.5868,245.6743,245.578,245.578,5500.0
2015-05-20 12:30:00,280.74,280.78,280.7,280.71,2700.0,245.613,245.648,245.578,245.5868,2700.0
2015-05-20 12:35:00,280.71,280.82,280.7,280.76,12800.0,245.5868,245.683,245.578,245.6305,12800.0
2015-05-20 12:40:00,280.74,280.77,280.7,280.77,600.0,245.613,245.6393,245.578,245.6393,600.0
2015-05-20 12:45:00,280.77,280.8,280.67,280.73,3700.0,245.6393,245.6655,245.5518,245.6043,3700.0
2015-05-20 12:50:00,280.74,280.81,280.74,280.8,3700.0,245.613,245.6743,245.613,245.6655,3700.0
2015-05-20 12:55:00,280.8,280.8,280.73,280.75,3900.0,245.6655,245.6655,245.6043,245.6218,3900.0
2015-05-20 13:00:00,280.74,280.78,280.67,280.71,2900.0,245.613,245.648,245.5518,245.5868,2900.0
2015-05-20 13:05:00,280.7,280.72,280.58,280.58,1900.0,245.578,245.5955,245.4731,245.4731,1900.0
2015-05-20 13:10:00,280.57,280.71,280.53,280.71,1800.0,245.4643,245.5868,245.4293,245.5868,1800.0
2015-05-20 13:15:00,280.71,280.71,280.65,280.65,600.0,245.5868,245.5868,245.5343,245.5343,600.0
2015-05-20 13:20:00,280.63,280.69,280.63,280.65,800.0,245.5168,245.5693,245.5168,245.5343,800.0
2015-05-20 13:25:00,280.71,280.74,280.65,280.65,1100.0,245.5868,245.613,245.5343,245.5343,1100.0
2015-05-20 13:30:00,280.7,280.72,280.61,280.62,5100.0,245.578,245.5955,245.4993,245.5081,5100.0
2015-05-20 13:35:00,280.63,280.64,280.52,280.52,2000.0,245.5168,245.5256,245.4206,245.4206,2000.0
2015-05-20 13:40:00,280.52,280.6,280.5,280.53,1600.0,245.4206,245.4906,245.4031,245.4293,1600.0
2015-05-20 13:45:00,280.49,280.6,280.49,280.59,1700.0,245.3943,245.4906,245.3943,245.4818,1700.0
2015-05-20 13:50:00,280.54,280.58,280.52,280.55,1700.0,245.4381,245.4731,245.4206,245.4468,1700.0
2015-05-20 13:55:00,280.55,280.65,280.55,280.59,2800.0,245.4468,245.5343,245.4468,245.4818,2800.0
2015-05-20 14:00:00,280.74,281.31,280.7,280.7,30700.0,245.613,246.1117,245.578,245.578,30700.0
2015-05-20 14:05:00,280.73,280.89,280.72,280.72,5900.0,245.6043,245.7443,245.5955,245.5955,5900.0
2015-05-20 14:10:00,280.73,280.92,280.73,280.92,2800.0,245.6043,245.7705,245.6043,245.7705,2800.0
2015-05-20 14:15:00,280.98,281.21,280.97,281.14,14600.0,245.823,246.0242,245.8143,245.963,14600.0
2015-05-20 14:20:00,281.07,281.12,281.07,281.12,2700.0,245.9018,245.9455,245.9018,245.9455,2700.0
2015-05-20 14:25:00,281.13,281.59,281.13,281.52,40200.0,245.9542,246.3567,245.9542,246.2954,40200.0
2015-05-20 14:30:00,281.55,281.61,281.31,281.34,16200.0,246.3217,246.3742,246.1117,246.138,16200.0
2015-05-20 14:35:00,281.33,281.36,281.3,281.32,4300.0,246.1292,246.1555,246.103,246.1205,4300.0
2015-05-20 14:40:00,281.25,281.26,281.15,281.18,21300.0,246.0592,246.068,245.9717,245.998,21300.0
2015-05-20 14:45:00,281.22,281.39,281.03,281.06,22200.0,246.033,246.1817,245.8668,245.893,22200.0
2015-05-20 14:50:00,281.07,281.14,281.03,281.14,7600.0,245.9018,245.963,245.8668,245.963,7600.0
2015-05-20 14:55:00,281.13,281.18,281.1,281.1,3200.0,245.9542,245.998,245.928,245.928,3200.0
2015-05-20 15:00:00,281.12,281.16,281.0,281.12,22900.0,245.9455,245.9805,245.8405,245.9455,22900.0
2015-05-20 15:05:00,281.11,281.24,281.1,281.19,10200.0,245.9367,246.0505,245.928,246.0067,10200.0
2015-05-20 15:10:00,281.19,281.24,281.02,281.03,16400.0,246.0067,246.0505,245.858,245.8668,16400.0
2015-05-20 15:15:00,281.0,281.0,280.55,280.59,33500.0,245.8405,245.8405,245.4468,245.4818,33500.0
2015-05-20 15:20:00,280.58,280.74,280.39,280.64,17900.0,245.4731,245.613,245.3068,245.5256,17900.0
2015-05-20 15:25:00,280.66,280.8,280.66,280.79,10000.0,245.5431,245.6655,245.5431,245.6568,10000.0
2015-05-20 15:30:00,280.8,280.84,280.62,280.84,25100.0,245.6655,245.7005,245.5081,245.7005,25100.0
2015-05-20 15:35:00,280.84,280.91,280.75,280.83,34700.0,245.7005,245.7618,245.6218,245.6918,34700.0
2015-05-20 15:40:00,280.82,280.97,280.82,280.9,12000.0,245.683,245.8143,245.683,245.753,12000.0
2015-05-20 15:45:00,280.87,280.98,280.85,280.98,11800.0,245.7268,245.823,245.7093,245.823,11800.0
2015-05-20 15:50:00,280.99,280.99,280.77,280.86,18800.0,245.8318,245.8318,245.6393,245.718,18800.0
2015-05-20 15:55:00,280.86,280.93,280.67,280.7,56400.0,245.718,245.7793,245.5518,245.578,56400.0
2015-05-21 09:30:00,280.43,280.55,279.84,280.49,35800.0,245.3418,245.4468,244.8257,245.3943,35800.0
2015-05-21 09:35:00,280.43,280.9,280.43,280.88,9200.0,245.3418,245.753,245.3418,245.7355,9200.0
2015-05-21 09:40:00,280.82,281.05,280.82,280.94,4700.0,245.683,245.8843,245.683,245.788,4700.0
2015-05-21 09:45:00,280.93,281.01,280.62,280.62,13000.0,245.7793,245.8493,245.5081,245.5081,13000.0
2015-05-21 09:50:00,280.65,280.78,280.57,280.68,10400.0,245.5343,245.648,245.4643,245.5606,10400.0
2015-05-21 09:55:00,280.84,280.99,280.54,280.56,15700.0,245.7005,245.8318,245.4381,245.4556,15700.0
2015-05-21 10:00:00,280.59,280.99,280.46,280.94,6200.0,245.4818,245.8318,245.3681,245.788,6200.0
2015-05-21 10:05:00,281.0,281.25,280.97,281.08,9900.0,245.8405,246.0592,245.8143,245.9105,9900.0
2015-05-21 10:10:00,281.14,281.15,280.99,281.14,4200.0,245.963,245.9717,245.8318,245.963,4200.0
2015-05-21 10:15:00,281.12,281.24,281.07,281.13,3800.0,245.9455,246.0505,245.9018,245.9542,3800.0
2015-05-21 10:20:00,281.16,281.29,281.14,281.29,4000.0,245.9805,246.0942,245.963,246.0942,4000.0
2015-05-21 10:25:00,281.23,281.38,281.2,281.23,4000.0,246.0417,246.173,246.0155,246.0417,4000.0
2015-05-21 10:30:00,281.27,281.32,281.15,281.17,6600.0,246.0767,246.1205,245.9717,245.9892,6600.0
2015-05-21 10:35:00,281.2,281.2,281.12,281.15,2800.0,246.0155,246.0155,245.9455,245.9717,2800.0
2015-05-21 10:40:00,281.24,281.25,281.18,281.23,10400.0,246.0505,246.0592,245.998,246.0417,10400.0
2015-05-21 10:45:00,281.28,281.42,281.27,281.37,7900.0,246.0855,246.208,246.0767,246.1642,7900.0
2015-05-21 10:50:00,281.41,281.43,281.37,281.42,3800.0,246.1992,246.2167,246.1642,246.208,3800.0
2015-05-21 10:55:00,281.43,281.43,281.15,281.2,2000.0,246.2167,246.2167,245.9717,246.0155,2000.0
2015-05-21 11:00:00,281.29,281.32,281.23,281.23,1500.0,246.0942,246.1205,246.0417,246.0417,1500.0
2015-05-21 11:05:00,281.3,281.48,281.29,281.43,6100.0,246.103,246.2605,246.0942,246.2167,6100.0
2015-05-21 11:10:00,281.42,281.48,281.39,281.44,16600.0,246.208,246.2605,246.1817,246.2255,16600.0
2015-05-21 11:15:00,281.45,281.51,281.33,281.34,8800.0,246.2342,246.2867,246.1292,246.138,8800.0
2015-05-21 11:20:00,281.32,281.43,281.2,281.43,21600.0,246.1205,246.2167,246.0155,246.2167,21600.0
2015-05-21 11:25:00,281.41,281.49,281.39,281.45,11700.0,246.1992,246.2692,246.1817,246.2342,11700.0
2015-05-21 11:30:00,281.46,281.47,281.31,281.34,7000.0,246.243,246.2517,246.1117,246.138,7000.0
2015-05-21 11:35:00,281.35,281.35,281.04,281.15,10800.0,246.1467,246.1467,245.8755,245.9717,10800.0
2015-05-21 11:40:00,281.13,281.13,281.02,281.05,2200.0,245.9542,245.9542,245.858,245.8843,2200.0
2015-05-21 11:45:00,281.0,281.03,280.85,280.88,8100.0,245.8405,245.8668,245.7093,245.7355,8100.0
2015-05-21 11:50:00,280.87,281.01,280.87,280.99,2000.0,245.7268,245.8493,245.7268,245.8318,2000.0
2015-05-21 11:55:00,281.08,281.08,281.01,281.02,4000.0,245.9105,245.9105,245.8493,245.858,4000.0
2015-05-21 12:00:00,281.02,281.02,280.86,280.93,2800.0,245.858,245.858,245.718,245.7793,2800.0
2015-05-21 12:05:00,280.94,280.99,280.91,280.91,3700.0,245.788,245.8318,245.7618,245.7618,3700.0
2015-05-21 12:10:00,280.94,280.94,280.85,280.9,3400.0,245.788,245.788,245.7093,245.753,3400.0
2015-05-21 12:15:00,280.92,281.05,280.9,281.03,10400.0,245.7705,245.8843,245.753,245.8668,10400.0
2015-05-21 12:20:00,281.03,281.14,281.03,281.09,3600.0,245.8668,245.963,245.8668,245.9193,3600.0
2015-05-21 12:25:00,281.14,281.14,281.08,281.12,1500.0,245.963,245.963,245.9105,245.9455,1500.0
2015-05-21 12:30:00,281.17,281.18,281.07,281.07,10500.0,245.9892,245.998,245.9018,245.9018,10500.0
2015-05-21 12:35:00,281.08,281.08,280.97,280.98,3100.0,245.9105,245.9105,245.8143,245.823,3100.0
2015-05-21 12:40:00,280.99,281.09,280.99,281.05,2600.0,245.8318,245.9193,245.8318,245.8843,2600.0
2015-05-21 12:45:00,281.0,281.02,280.9,280.9,2000.0,245.8405,245.858,245.753,245.753,2000.0
2015-05-21 12:50:00,280.92,280.92,280.81,280.84,1600.0,245.7705,245.7705,245.6743,245.7005,1600.0
2015-05-21 12:55:00,280.83,280.98,280.81,280.94,2700.0,245.6918,245.823,245.6743,245.788,2700.0
2015-05-21 13:00:00,280.96,280.97,280.91,280.96,1200.0,245.8055,245.8143,245.7618,245.8055,1200.0
2015-05-21 13:05:00,281.0,281.0,280.92,280.95,1400.0,245.8405,245.8405,245.7705,245.7968,1400.0
2015-05-21 13:10:00,280.95,280.95,280.9,280.9,2500.0,245.7968,245.7968,245.753,245.753,2500.0
2015-05-21 13:15:00,280.9,280.93,280.82,280.93,2400.0,245.753,245.7793,245.683,245.7793,2400.0
2015-05-21 13:20:00,280.95,280.95,280.75,280.75,1500.0,245.7968,245.7968,245.6218,245.6218,1500.0
2015-05-21 13:25:00,280.76,280.8,280.76,280.77,1700.0,245.6305,245.6655,245.6305,245.6393,1700.0
2015-05-21 13:30:00,280.76,280.83,280.72,280.82,2400.0,245.6305,245.6918,245.5955,245.683,2400.0
2015-05-21 13:35:00,280.79,280.79,280.72,280.75,2700.0,245.6568,245.6568,245.5955,245.6218,2700.0
2015-05-21 13:40:00,280.75,280.75,280.43,280.46,10600.0,245.6218,245.6218,245.3418,245.3681,10600.0
2015-05-21 13:45:00,280.42,280.44,280.33,280.33,5200.0,245.3331,245.3506,245.2543,245.2543,5200.0
2015-05-21 13:50:00,280.36,280.48,280.36,280.43,1800.0,245.2806,245.3856,245.2806,245.3418,1800.0
2015-05-21 13:55:00,280.43,280.45,280.29,280.4,4300.0,245.3418,245.3593,245.2193,245.3156,4300.0
2015-05-21 14:00:00,280.39,280.57,280.37,280.54,3800.0,245.3068,245.4643,245.2893,245.4381,3800.0
2015-05-21 14:05:00,280.55,280.62,280.55,280.58,800.0,245.4468,245.5081,245.4468,245.4731,800.0
2015-05-21 14:10:00,280.6,280.63,280.59,280.62,2300.0,245.4906,245.5168,245.4818,245.5081,2300.0
2015-05-21 14:15:00,280.61,280.73,280.59,280.73,6600.0,245.4993,245.6043,245.4818,245.6043,6600.0
2015-05-21 14:20:00,280.72,280.75,280.64,280.75,5300.0,245.5955,245.6218,245.5256,245.6218,5300.0
2015-05-21 14:25:00,280.75,280.81,280.72,280.8,4500.0,245.6218,245.6743,245.5955,245.6655,4500.0
2015-05-21 14:30:00,280.78,280.81,280.71,280.71,5500.0,245.648,245.6743,245.5868,245.5868,5500.0
2015-05-21 14:35:00,280.72,280.93,280.72,280.85,9600.0,245.5955,245.7793,245.5955,245.7093,9600.0
2015-05-21 14:40:00,280.81,280.82,280.71,280.76,1900.0,245.6743,245.683,245.5868,245.6305,1900.0
2015-05-21 14:45:00,280.8,280.87,280.78,280.87,3600.0,245.6655,245.7268,245.648,245.7268,3600.0
2015-05-21 14:50:00,280.88,280.91,280.79,280.79,9200.0,245.7355,245.7618,245.6568,245.6568,9200.0
2015-05-21 14:55:00,280.8,280.84,280.8,280.83,900.0,245.6655,245.7005,245.6655,245.6918,900.0
2015-05-21 15:00:00,280.87,280.96,280.84,280.84,3000.0,245.7268,245.8055,245.7005,245.7005,3000.0
2015-05-21 15:05:00,280.84,280.94,280.84,280.89,2800.0,245.7005,245.788,245.7005,245.7443,2800.0
2015-05-21 15:10:00,280.87,280.87,280.77,280.78,2300.0,245.7268,245.7268,245.6393,245.648,2300.0
2015-05-21 15:15:00,280.8,280.8,280.66,280.7,3500.0,245.6655,245.6655,245.5431,245.578,3500.0
2015-05-21 15:20:00,280.68,280.73,280.66,280.73,2100.0,245.5606,245.6043,245.5431,245.6043,2100.0
2015-05-21 15:25:00,280.74,280.83,280.73,280.83,2500.0,245.613,245.6918,245.6043,245.6918,2500.0
2015-05-21 15:30:00,280.87,280.98,280.85,280.98,5300.0,245.7268,245.823,245.7093,245.823,5300.0
2015-05-21 15:35:00,281.01,281.06,281.01,281.04,9100.0,245.8493,245.893,245.8493,245.8755,9100.0
2015-05-21 15:40:00,281.06,281.33,281.06,281.12,28100.0,245.893,246.1292,245.893,245.9455,28100.0
2015-05-21 15:45:00,281.14,281.18,281.09,281.09,5500.0,245.963,245.998,245.9193,245.9193,5500.0
2015-05-21 15:50:00,281.1,281.1,280.99,281.01,11300.0,245.928,245.928,245.8318,245.8493,11300.0
2015-05-21 15:55:00,281.01,281.05,280.91,280.96,35500.0,245.8493,245.8843,245.7618,245.8055,35500.0
2015-05-22 09:30:00,280.45,280.83,280.28,280.33,26800.0,245.3593,245.6918,245.2106,245.2543,26800.0
2015-05-22 09:35:00,280.44,281.04,280.32,280.89,18900.0,245.3506,245.8755,245.2456,245.7443,18900.0
2015-05-22 09:40:00,280.89,280.96,280.77,280.77,9900.0,245.7443,245.8055,245.6393,245.6393,9900.0
2015-05-22 09:45:00,280.81,280.98,280.75,280.88,14200.0,245.6743,245.823,245.6218,245.7355,14200.0
2015-05-22 09:50:00,280.96,281.12,280.96,281.08,8600.0,245.8055,245.9455,245.8055,245.9105,8600.0
2015-05-22 09:55:00,281.1,281.2,281.03,281.12,6100.0,245.928,246.0155,245.8668,245.9455,6100.0
2015-05-22 10:00:00,281.14,281.2,281.07,281.11,7000.0,245.963,246.0155,245.9018,245.9367,7000.0
2015-05-22 10:05:00,281.13,281.17,281.0,281.1,9400.0,245.9542,245.9892,245.8405,245.928,9400.0
2015-05-22 10:10:00,281.12,281.17,280.99,281.04,3300.0,245.9455,245.9892,245.8318,245.8755,3300.0
2015-05-22 10:15:00,281.01,281.05,280.84,280.85,4800.0,245.8493,245.8843,245.7005,245.7093,4800.0
2015-05-22 10:20:00,280.89,280.99,280.66,280.77,6400.0,245.7443,245.8318,245.5431,245.6393,6400.0
2015-05-22 10:25:00,280.8,280.96,280.75,280.91,3800.0,245.6655,245.8055,245.6218,245.7618,3800.0
2015-05-22 10:30:00,280.95,281.07,280.9,281.07,4800.0,245.7968,245.9018,245.753,245.9018,4800.0
2015-05-22 10:35:00,281.07,281.23,281.07,281.22,11400.0,245.9018,246.0417,245.9018,246.033,11400.0
2015-05-22 10:40:00,281.24,281.32,281.16,281.25,9600.0,246.0505,246.1205,245.9805,246.0592,9600.0
2015-05-22 10:45:00,281.22,281.23,281.15,281.18,2600.0,246.033,246.0417,245.9717,245.998,2600.0
2015-05-22 10:50:00,281.21,281.21,281.01,281.13,4700.0,246.0242,246.0242,245.8493,245.9542,4700.0
2015-05-22 10:55:00,281.12,281.12,281.06,281.11,2500.0,245.9455,245.9455,245.893,245.9367,2500.0
2015-05-22 11:00:00,281.12,281.16,281.05,281.07,10200.0,245.9455,245.9805,245.8843,245.9018,10200.0
2015-05-22 11:05:00,281.06,281.1,280.68,280.71,13200.0,245.893,245.928,245.5606,245.5868,13200.0
2015-05-22 11:10:00,280.74,280.76,280.5,280.5,15000.0,245.613,245.6305,245.4031,245.4031,15000.0
2015-05-22 11:15:00,280.51,280.68,280.38,280.67,6000.0,245.4118,245.5606,245.2981,245.5518,6000.0
2015-05-22 11:20:00,280.62,280.65,280.46,280.5,4400.0,245.5081,245.5343,245.3681,245.4031,4400.0
2015-05-22 11:25:00,280.45,280.56,280.42,280.54,2800.0,245.3593,245.4556,245.3331,245.4381,2800.0
2015-05-22 11:30:00,280.55,280.55,280.29,280.33,13900.0,245.4468,245.4468,245.2193,245.2543,13900.0
2015-05-22 11:35:00,280.24,280.37,280.22,280.28,8400.0,245.1756,245.2893,245.1581,245.2106,8400.0
2015-05-22 11:40:00,280.27,280.47,280.21,280.42,7300.0,245.2019,245.3768,245.1494,245.3331,7300.0
2015-05-22 11:45:00,280.44,280.53,280.35,280.41,11300.0,245.3506,245.4293,245.2718,245.3243,11300.0
2015-05-22 11:50:00,280.48,280.65,280.48,280.65,3100.0,245.3856,245.5343,245.3856,245.5343,3100.0
2015-05-22 11:55:00,280.68,280.75,280.56,280.75,2200.0,245.5606,245.6218,245.4556,245.6218,2200.0
2015-05-22 12:00:00,280.78,280.78,280.61,280.61,2400.0,245.648,245.648,245.4993,245.4993,2400.0
2015-05-22 12:05:00,280.63,280.82,280.59,280.82,9700.0,245.5168,245.683,245.4818,245.683,9700.0
2015-05-22 12:10:00,280.79,280.92,280.74,280.92,2500.0,245.6568,245.7705,245.613,245.7705,2500.0
2015-05-22 12:15:00,280.89,280.89,280.84,280.84,800.0,245.7443,245.7443,245.7005,245.7005,800.0
2015-05-22 12:20:00,280.88,280.91,280.77,280.8,3400.0,245.7355,245.7618,245.6393,245.6655,3400.0
2015-05-22 12:25:00,280.79,280.94,280.79,280.89,2700.0,245.6568,245.788,245.6568,245.7443,2700.0
2015-05-22 12:30:00,280.89,280.96,280.88,280.96,1900.0,245.7443,245.8055,245.7355,245.8055,1900.0
2015-05-22 12:35:00,280.94,280.96,280.88,280.89,3900.0,245.788,245.8055,245.7355,245.7443,3900.0
2015-05-22 12:40:00,280.92,280.92,280.75,280.75,17700.0,245.7705,245.7705,245.6218,245.6218,17700.0
2015-05-22 12:45:00,280.77,280.84,280.7,280.72,3600.0,245.6393,245.7005,245.578,245.5955,3600.0
2015-05-22 12:50:00,280.75,280.79,280.72,280.75,15600.0,245.6218,245.6568,245.5955,245.6218,15600.0
2015-05-22 12:55:00,280.77,280.84,280.77,280.82,300.0,245.6393,245.7005,245.6393,245.683,300.0
2015-05-22 13:00:00,280.75,281.16,280.63,281.08,14500.0,245.6218,245.9805,245.5168,245.9105,14500.0
2015-05-22 13:05:00,281.04,281.04,280.88,280.98,10800.0,245.8755,245.8755,245.7355,245.823,10800.0
2015-05-22 13:10:00,280.96,280.98,280.79,280.81,3500.0,245.8055,245.823,245.6568,245.6743,3500.0
2015-05-22 13:15:00,280.81,280.81,280.73,280.78,1200.0,245.6743,245.6743,245.6043,245.648,1200.0
2015-05-22 13:20:00,280.85,280.94,280.85,280.93,1900.0,245.7093,245.788,245.7093,245.7793,1900.0
2015-05-22 13:25:00,280.96,281.02,280.93,280.94,1300.0,245.8055,245.858,245.7793,245.788,1300.0
2015-05-22 13:30:00,281.02,281.05,280.95,281.02,2300.0,245.858,245.8843,245.7968,245.858,2300.0
2015-05-22 13:35:00,280.99,281.04,280.94,280.96,800.0,245.8318,245.8755,245.788,245.8055,800.0
2015-05-22 13:40:00,280.97,281.11,280.97,281.09,14800.0,245.8143,245.9367,245.8143,245.9193,14800.0
2015-05-22 13:45:00,281.06,281.08,280.98,281.08,1800.0,245.893,245.9105,245.823,245.9105,1800.0
2015-05-22 13:50:00,281.11,281.11,280.99,280.99,11900.0,245.9367,245.9367,245.8318,245.8318,11900.0
2015-05-22 13:55:00,281.01,281.07,280.94,280.95,7400.0,245.8493,245.9018,245.788,245.7968,7400.0
2015-05-22 14:00:00,280.95,280.98,280.61,280.75,12300.0,245.7968,245.823,245.4993,245.6218,12300.0
2015-05-22 14:05:00,280.69,280.82,280.69,280.79,9200.0,245.5693,245.683,245.5693,245.6568,9200.0
2015-05-22 14:10:00,280.83,280.92,280.83,280.86,5200.0,245.6918,245.7705,245.6918,245.718,5200.0
2015-05-22 14:15:00,280.79,280.88,280.79,280.84,2900.0,245.6568,245.7355,245.6568,245.7005,2900.0
2015-05-22 14:20:00,280.85,280.96,280.82,280.84,7000.0,245.7093,245.8055,245.683,245.7005,7000.0
2015-05-22 14:25:00,280.85,280.98,280.83,280.98,700.0,245.7093,245.823,245.6918,245.823,700.0
2015-05-22 14:30:00,280.92,280.95,280.88,280.88,1800.0,245.7705,245.7968,245.7355,245.7355,1800.0
2015-05-22 14:35:00,280.87,281.01,280.87,280.96,24100.0,245.7268,245.8493,245.7268,245.8055,24100.0
2015-05-22 14:40:00,280.97,281.04,280.94,280.94,5400.0,245.8143,245.8755,245.788,245.788,5400.0
2015-05-22 14:45:00,280.98,281.03,280.98,281.02,1400.0,245.823,245.8668,245.823,245.858,1400.0
2015-05-22 14:50:00,281.0,281.07,281.0,281.02,5000.0,245.8405,245.9018,245.8405,245.858,5000.0
2015-05-22 14:55:00,280.99,281.01,280.97,280.97,2900.0,245.8318,245.8493,245.8143,245.8143,2900.0
2015-05-22 15:00:00,280.9,281.02,280.88,281.02,10600.0,245.753,245.858,245.7355,245.858,10600.0
2015-05-22 15:05:00,281.02,281.11,280.98,281.07,3400.0,245.858,245.9367,245.823,245.9018,3400.0
2015-05-22 15:10:00,281.08,281.1,281.07,281.1,300.0,245.9105,245.928,245.9018,245.928,300.0
2015-05-22 15:15:00,281.12,281.14,281.1,281.14,3000.0,245.9455,245.963,245.928,245.963,3000.0
2015-05-22 15:20:00,281.13,281.25,281.13,281.2,23000.0,245.9542,246.0592,245.9542,246.0155,23000.0
2015-05-22 15:25:00,281.21,281.21,281.13,281.13,1500.0,246.0242,246.0242,245.9542,245.9542,1500.0
2015-05-22 15:30:00,281.12,281.17,281.12,281.15,7400.0,245.9455,245.9892,245.9455,245.9717,7400.0
2015-05-22 15:35:00,281.09,281.15,280.98,281.14,20100.0,245.9193,245.9717,245.823,245.963,20100.0
2015-05-22 15:40:00,281.16,281.17,281.03,281.03,11000.0,245.9805,245.9892,245.8668,245.8668,11000.0
2015-05-22 15:45:00,281.0,281.01,280.91,280.98,37000.0,245.8405,245.8493,245.7618,245.823,37000.0
2015-05-22 15:50:00,280.95,280.96,280.74,280.79,77700.0,245.7968,245.8055,245.613,245.6568,77700.0
2015-05-22 15:55:00,280.78,280.82,280.66,280.67,107800.0,245.648,245.683,245.5431,245.5518,107800.0
2015-05-26 09:30:00,279.92,280.02,279.52,279.84,28600.0,244.8956,244.9831,244.5457,244.8257,28600.0
2015-05-26 09:35:00,279.64,279.7,279.3,279.7,28400.0,244.6507,244.7032,244.3532,244.7032,28400.0
2015-05-26 09:40:00,279.56,279.64,279.29,279.35,14800.0,244.5807,244.6507,244.3445,244.397,14800.0
2015-05-26 09:45:00,279.32,279.39,278.86,278.86,28300.0,244.3707,244.432,243.9683,243.9683,28300.0
2015-05-26 09:50:00,278.85,278.85,278.21,278.44,70000.0,243.9595,243.9595,243.3996,243.6008,70000.0
2015-05-26 09:55:00,278.43,278.43,278.21,278.3,13800.0,243.5921,243.5921,243.3996,243.4783,13800.0
2015-05-26 10:00:00,278.32,278.46,278.07,278.24,18000.0,243.4958,243.6183,243.2771,243.4259,18000.0
2015-05-26 10:05:00,278.25,278.27,278.04,278.09,11400.0,243.4346,243.4521,243.2509,243.2946,11400.0
2015-05-26 10:10:00,278.06,278.08,277.77,278.08,58900.0,243.2684,243.2859,243.0147,243.2859,58900.0
2015-05-26 10:15:00,278.03,278.03,277.67,277.84,27600.0,243.2421,243.2421,242.9272,243.0759,27600.0
2015-05-26 10:20:00,277.8,278.03,277.78,277.83,22500.0,243.0409,243.2421,243.0234,243.0672,22500.0
2015-05-26 10:25:00,277.85,278.04,277.83,277.91,8400.0,243.0846,243.2509,243.0672,243.1371,8400.0
2015-05-26 10:30:00,277.9,277.97,277.82,277.88,8100.0,243.1284,243.1896,243.0584,243.1109,8100.0
2015-05-26 10:35:00,277.84,277.89,277.54,277.77,43000.0,243.0759,243.1196,242.8134,243.0147,43000.0
2015-05-26 10:40:00,277.79,278.04,277.79,277.9,9400.0,243.0322,243.2509,243.0322,243.1284,9400.0
2015-05-26 10:45:00,277.91,278.02,277.77,277.99,9300.0,243.1371,243.2334,243.0147,243.2071,9300.0
2015-05-26 10:50:00,277.98,277.98,277.57,277.57,8100.0,243.1984,243.1984,242.8397,242.8397,8100.0
2015-05-26 10:55:00,277.56,277.7,277.41,277.53,35400.0,242.8309,242.9534,242.6997,242.8047,35400.0
2015-05-26 11:00:00,277.56,277.58,277.15,277.2,24300.0,242.8309,242.8484,242.4722,242.516,24300.0
2015-05-26 11:05:00,277.18,277.45,277.18,277.45,8300.0,242.4985,242.7347,242.4985,242.7347,8300.0
2015-05-26 11:10:00,277.39,277.5,277.26,277.45,17800.0,242.6822,242.7784,242.5685,242.7347,17800.0
2015-05-26 11:15:00,277.42,277.42,277.21,277.21,15500.0,242.7085,242.7085,242.5247,242.5247,15500.0
2015-05-26 11:20:00,277.21,277.42,277.06,277.24,21900.0,242.5247,242.7085,242.3935,242.551,21900.0
2015-05-26 11:25:00,277.26,277.5,277.26,277.47,13800.0,242.5685,242.7784,242.5685,242.7522,13800.0
2015-05-26 11:30:00,277.47,277.65,277.33,277.63,19900.0,242.7522,242.9097,242.6297,242.8922,19900.0
2015-05-26 11:35:00,277.64,277.86,277.62,277.8,18600.0,242.9009,243.0934,242.8834,243.0409,18600.0
2015-05-26 11:40:00,277.81,277.88,277.66,277.88,6800.0,243.0497,243.1109,242.9184,243.1109,6800.0
2015-05-26 11:45:00,277.89,277.9,277.71,277.79,3800.0,243.1196,243.1284,242.9622,243.0322,3800.0
2015-05-26 11:50:00,277.79,277.79,277.56,277.56,6100.0,243.0322,243.0322,242.8309,242.8309,6100.0
2015-05-26 11:55:00,277.6,277.7,277.56,277.61,5700.0,242.8659,242.9534,242.8309,242.8747,5700.0
2015-05-26 12:00:00,277.64,277.76,277.62,277.65,12700.0,242.9009,243.0059,242.8834,242.9097,12700.0
2015-05-26 12:05:00,277.65,277.66,277.52,277.58,9900.0,242.9097,242.9184,242.7959,242.8484,9900.0
2015-05-26 12:10:00,277.57,277.6,277.41,277.58,49200.0,242.8397,242.8659,242.6997,242.8484,49200.0
2015-05-26 12:15:00,277.63,277.79,277.61,277.78,6300.0,242.8922,243.0322,242.8747,243.0234,6300.0
2015-05-26 12:20:00,277.77,277.9,277.72,277.88,6600.0,243.0147,243.1284,242.9709,243.1109,6600.0
2015-05-26 12:25:00,277.9,277.92,277.8,277.84,6100.0,243.1284,243.1459,243.0409,243.0759,6100.0
2015-05-26 12:30:00,277.86,277.88,277.7,277.73,7700.0,243.0934,243.1109,242.9534,242.9797,7700.0
2015-05-26 12:35:00,277.7,277.73,277.6,277.66,35600.0,242.9534,242.9797,242.8659,242.9184,35600.0
2015-05-26 12:40:00,277.68,277.77,277.66,277.77,3000.0,242.9359,243.0147,242.9184,243.0147,3000.0
2015-05-26 12:45:00,277.77,277.77,277.65,277.72,4400.0,243.0147,243.0147,242.9097,242.9709,4400.0
2015-05-26 12:50:00,277.73,277.81,277.5,277.54,8200.0,242.9797,243.0497,242.7784,242.8134,8200.0
2015-05-26 12:55:00,277.61,277.61,277.47,277.56,3700.0,242.8747,242.8747,242.7522,242.8309,3700.0
2015-05-26 13:00:00,277.56,277.63,277.52,277.54,3600.0,242.8309,242.8922,242.7959,242.8134,3600.0
2015-05-26 13:05:00,277.51,277.51,277.21,277.29,27000.0,242.7872,242.7872,242.5247,242.5947,27000.0
2015-05-26 13:10:00,277.38,277.45,277.32,277.45,11500.0,242.6735,242.7347,242.621,242.7347,11500.0
2015-05-26 13:15:00,277.42,277.48,277.38,277.44,9600.0,242.7085,242.7609,242.6735,242.7259,9600.0
2015-05-26 13:20:00,277.46,277.54,277.44,277.52,9200.0,242.7434,242.8134,242.7259,242.7959,9200.0
2015-05-26 13:25:00,277.55,277.75,277.55,277.68,22000.0,242.8222,242.9972,242.8222,242.9359,22000.0
2015-05-26 13:30:00,277.64,277.65,277.31,277.37,45700.0,242.9009,242.9097,242.6122,242.6647,45700.0
2015-05-26 13:35:00,277.37,277.4,277.2,277.23,19700.0,242.6647,242.691,242.516,242.5422,19700.0
2015-05-26 13:40:00,277.25,277.36,277.21,277.29,9700.0,242.5597,242.656,242.5247,242.5947,9700.0
2015-05-26 13:45:00,277.27,277.37,277.2,277.36,13700.0,242.5772,242.6647,242.516,242.656,13700.0
2015-05-26 13:50:00,277.29,277.43,277.21,277.36,15900.0,242.5947,242.7172,242.5247,242.656,15900.0
2015-05-26 13:55:00,277.34,277.35,277.1,277.11,10900.0,242.6385,242.6472,242.4285,242.4372,10900.0
2015-05-26 14:00:00,277.1,277.2,277.1,277.17,8500.0,242.4285,242.516,242.4285,242.4897,8500.0
2015-05-26 14:05:00,277.15,277.21,277.1,277.19,14200.0,242.4722,242.5247,242.4285,242.5072,14200.0
2015-05-26 14:10:00,277.15,277.26,277.12,277.22,6700.0,242.4722,242.5685,242.446,242.5335,6700.0
2015-05-26 14:15:00,277.21,277.52,277.19,277.52,32000.0,242.5247,242.7959,242.5072,242.7959,32000.0
2015-05-26 14:20:00,277.5,277.53,277.36,277.36,6400.0,242.7784,242.8047,242.656,242.656,6400.0
2015-05-26 14:25:00,277.36,277.5,277.25,277.3,12300.0,242.656,242.7784,242.5597,242.6035,12300.0
2015-05-26 14:30:00,277.35,277.41,277.31,277.36,6300.0,242.6472,242.6997,242.6122,242.656,6300.0
2015-05-26 14:35:00,277.35,277.42,277.25,277.42,15900.0,242.6472,242.7085,242.5597,242.7085,15900.0
2015-05-26 14:40:00,277.39,277.49,277.35,277.42,29700.0,242.6822,242.7697,242.6472,242.7085,29700.0
2015-05-26 14:45:00,277.42,277.55,277.31,277.31,50300.0,242.7085,242.8222,242.6122,242.6122,50300.0
2015-05-26 14:50:00,277.28,277.28,277.04,277.1,25100.0,242.586,242.586,242.376,242.4285,25100.0
2015-05-26 14:55:00,277.11,277.23,277.06,277.11,45300.0,242.4372,242.5422,242.3935,242.4372,45300.0
2015-05-26 15:00:00,277.11,277.37,277.08,277.35,6300.0,242.4372,242.6647,242.411,242.6472,6300.0
2015-05-26 15:05:00,277.34,277.34,277.22,277.29,11400.0,242.6385,242.6385,242.5335,242.5947,11400.0
2015-05-26 15:10:00,277.27,277.27,277.17,277.27,10500.0,242.5772,242.5772,242.4897,242.5772,10500.0
2015-05-26 15:15:00,277.25,277.47,277.25,277.32,13800.0,242.5597,242.7522,242.5597,242.621,13800.0
2015-05-26 15:20:00,277.31,277.41,277.28,277.4,4600.0,242.6122,242.6997,242.586,242.691,4600.0
2015-05-26 15:25:00,277.44,277.53,277.38,277.53,6400.0,242.7259,242.8047,242.6735,242.8047,6400.0
2015-05-26 15:30:00,277.54,277.66,277.5,277.66,7400.0,242.8134,242.9184,242.7784,242.9184,7400.0
2015-05-26 15:35:00,277.67,277.76,277.55,277.62,23500.0,242.9272,243.0059,242.8222,242.8834,23500.0
2015-05-26 15:40:00,277.62,277.82,277.62,277.77,26800.0,242.8834,243.0584,242.8834,243.0147,26800.0
2015-05-26 15:45:00,277.76,277.86,277.67,277.83,103200.0,243.0059,243.0934,242.9272,243.0672,103200.0
2015-05-26 15:50:00,277.8,277.8,277.58,277.73,37800.0,243.0409,243.0409,242.8484,242.9797,37800.0
2015-05-26 15:55:00,277.72,277.79,277.6,277.62,80900.0,242.9709,243.0322,242.8659,242.8834,80900.0
2015-05-27 09:30:00,278.3,278.77,277.8,277.89,48700.0,243.4783,243.8895,243.0409,243.1196,48700.0
2015-05-27 09:35:00,277.87,278.09,277.63,277.76,19500.0,243.1021,243.2946,242.8922,243.0059,19500.0
2015-05-27 09:40:00,277.8,278.39,277.8,278.36,9200.0,243.0409,243.5571,243.0409,243.5308,9200.0
2015-05-27 09:45:00,278.37,278.39,278.14,278.33,9200.0,243.5396,243.5571,243.3384,243.5046,9200.0
2015-05-27 09:50:00,278.45,279.08,278.45,278.99,45300.0,243.6096,244.1607,243.6096,244.082,45300.0
2015-05-27 09:55:00,279.04,279.22,278.73,278.76,14800.0,244.1258,244.2832,243.8545,243.8808,14800.0
2015-05-27 10:00:00,278.82,278.98,278.41,278.47,19500.0,243.9333,244.0733,243.5746,243.6271,19500.0
2015-05-27 10:05:00,278.51,278.61,278.26,278.42,4100.0,243.6621,243.7496,243.4433,243.5833,4100.0
2015-05-27 10:10:00,278.41,278.63,278.35,278.41,10800.0,243.5746,243.7671,243.5221,243.5746,10800.0
2015-05-27 10:15:00,278.29,278.41,278.2,278.23,6300.0,243.4696,243.5746,243.3909,243.4171,6300.0
2015-05-27 10:20:00,278.28,278.36,278.24,278.26,4600.0,243.4608,243.5308,243.4259,243.4433,4600.0
2015-05-27 10:25:00,278.31,278.43,278.07,278.16,34100.0,243.4871,243.5921,243.2771,243.3559,34100.0
2015-05-27 10:30:00,278.18,278.34,278.12,278.23,14100.0,243.3734,243.5133,243.3209,243.4171,14100.0
2015-05-27 10:35:00,278.21,278.46,278.17,278.45,11200.0,243.3996,243.6183,243.3646,243.6096,11200.0
2015-05-27 10:40:00,278.44,278.44,278.26,278.27,1900.0,243.6008,243.6008,243.4433,243.4521,1900.0
2015-05-27 10:45:00,278.35,278.36,278.13,278.19,2900.0,243.5221,243.5308,243.3296,243.3821,2900.0
2015-05-27 10:50:00,278.21,278.26,278.18,278.25,3700.0,243.3996,243.4433,243.3734,243.4346,3700.0
2015-05-27 10:55:00,278.29,278.43,278.28,278.37,8300.0,243.4696,243.5921,243.4608,243.5396,8300.0
2015-05-27 11:00:00,278.35,278.56,278.35,278.47,16200.0,243.5221,243.7058,243.5221,243.6271,16200.0
2015-05-27 11:05:00,278.43,278.58,278.39,278.51,3900.0,243.5921,243.7233,243.5571,243.6621,3900.0
2015-05-27 11:10:00,278.44,278.57,278.44,278.56,21900.0,243.6008,243.7146,243.6008,243.7058,21900.0
2015-05-27 11:15:00,278.6,278.65,278.54,278.58,7100.0,243.7408,243.7846,243.6883,243.7233,7100.0
2015-05-27 11:20:00,278.55,278.56,278.39,278.47,6000.0,243.6971,243.7058,243.5571,243.6271,6000.0
2015-05-27 11:25:00,278.57,278.67,278.51,278.67,3200.0,243.7146,243.802,243.6621,243.802,3200.0
2015-05-27 11:30:00,278.63,278.78,278.63,278.71,12900.0,243.7671,243.8983,243.7671,243.837,12900.0
2015-05-27 11:35:00,278.69,278.81,278.69,278.8,4900.0,243.8195,243.9245,243.8195,243.9158,4900.0
2015-05-27 11:40:00,278.83,279.08,278.81,279.02,29600.0,243.942,244.1607,243.9245,244.1083,29600.0
2015-05-27 11:45:00,279.04,279.04,278.9,278.97,11300.0,244.1258,244.1258,244.0033,244.0645,11300.0
2015-05-27 11:50:00,278.96,279.04,278.94,278.99,12200.0,244.0558,244.1258,244.0383,244.082,12200.0
2015-05-27 11:55:00,279.0,279.06,278.96,279.01,32300.0,244.0908,244.1433,244.0558,244.0995,32300.0
2015-05-27 12:00:00,279.0,279.14,278.99,279.09,14700.0,244.0908,244.2132,244.082,244.1695,14700.0
2015-05-27 12:05:00,279.08,279.16,279.06,279.13,10900.0,244.1607,244.2307,244.1433,244.2045,10900.0
2015-05-27 12:10:00,279.12,279.17,278.98,279.06,9800.0,244.1957,244.2395,244.0733,244.1433,9800.0
2015-05-27 12:15:00,279.01,279.14,279.0,279.13,10100.0,244.0995,244.2132,244.0908,244.2045,10100.0
2015-05-27 12:20:00,279.15,279.3,279.12,279.24,16500.0,244.222,244.3532,244.1957,244.3007,16500.0
2015-05-27 12:25:00,279.25,279.34,279.22,279.29,65500.0,244.3095,244.3882,244.2832,244.3445,65500.0
2015-05-27 12:30:00,279.29,279.29,279.16,279.17,7100.0,244.3445,244.3445,244.2307,244.2395,7100.0
2015-05-27 12:35:00,279.12,279.13,279.05,279.05,11600.0,244.1957,244.2045,244.1345,244.1345,11600.0
2015-05-27 12:40:00,279.05,279.16,279.04,279.15,6600.0,244.1345,244.2307,244.1258,244.222,6600.0
2015-05-27 12:45:00,279.13,279.16,279.07,279.14,6600.0,244.2045,244.2307,244.152,244.2132,6600.0
2015-05-27 12:50:00,279.13,279.18,279.09,279.15,8400.0,244.2045,244.2482,244.1695,244.222,8400.0
2015-05-27 12:55:00,279.14,279.23,279.14,279.23,6800.0,244.2132,244.292,244.2132,244.292,6800.0
2015-05-27 13:00:00,279.25,279.32,279.2,279.31,4000.0,244.3095,244.3707,244.2657,244.362,4000.0
2015-05-27 13:05:00,279.3,279.46,279.3,279.41,16500.0,244.3532,244.4932,244.3532,244.4495,16500.0
2015-05-27 13:10:00,279.44,279.59,279.43,279.46,21100.0,244.4757,244.6069,244.467,244.4932,21100.0
2015-05-27 13:15:00,279.46,279.49,279.43,279.48,5900.0,244.4932,244.5194,244.467,244.5107,5900.0
2015-05-27 13:20:00,279.46,279.62,279.46,279.58,22600.0,244.4932,244.6332,244.4932,244.5982,22600.0
2015-05-27 13:25:00,279.58,279.58,279.52,279.52,5000.0,244.5982,244.5982,244.5457,244.5457,5000.0
2015-05-27 13:30:00,279.56,279.6,279.52,279.54,8100.0,244.5807,244.6157,244.5457,244.5632,8100.0
2015-05-27 13:35:00,279.56,279.68,279.55,279.6,23500.0,244.5807,244.6857,244.5719,244.6157,23500.0
2015-05-27 13:40:00,279.56,279.63,279.56,279.62,23800.0,244.5807,244.6419,244.5807,244.6332,23800.0
2015-05-27 13:45:00,279.64,279.7,279.59,279.59,12100.0,244.6507,244.7032,244.6069,244.6069,12100.0
2015-05-27 13:50:00,279.61,279.64,279.54,279.54,7700.0,244.6244,244.6507,244.5632,244.5632,7700.0
2015-05-27 13:55:00,279.55,279.66,279.54,279.66,14100.0,244.5719,244.6682,244.5632,244.6682,14100.0
2015-05-27 14:00:00,279.68,279.95,279.64,279.92,33700.0,244.6857,244.9219,244.6507,244.8956,33700.0
2015-05-27 14:05:00,279.92,280.07,279.89,279.89,18100.0,244.8956,245.0269,244.8694,244.8694,18100.0
2015-05-27 14:10:00,279.87,279.91,279.83,279.84,10200.0,244.8519,244.8869,244.8169,244.8257,10200.0
2015-05-27 14:15:00,279.83,279.95,279.82,279.93,20500.0,244.8169,244.9219,244.8082,244.9044,20500.0
2015-05-27 14:20:00,279.96,279.98,279.83,279.84,9200.0,244.9306,244.9481,244.8169,244.8257,9200.0
2015-05-27 14:25:00,279.85,279.92,279.83,279.91,24600.0,244.8344,244.8956,244.8169,244.8869,24600.0
2015-05-27 14:30:00,279.91,280.0,279.83,279.87,25700.0,244.8869,244.9656,244.8169,244.8519,25700.0
2015-05-27 14:35:00,279.88,279.92,279.84,279.85,37800.0,244.8607,244.8956,244.8257,244.8344,37800.0
2015-05-27 14:40:00,279.86,279.92,279.79,279.91,18700.0,244.8432,244.8956,244.7819,244.8869,18700.0
2015-05-27 14:45:00,279.89,279.92,279.76,279.76,8400.0,244.8694,244.8956,244.7557,244.7557,8400.0
2015-05-27 14:50:00,279.76,279.83,279.76,279.8,2200.0,244.7557,244.8169,244.7557,244.7907,2200.0
2015-05-27 14:55:00,279.8,279.83,279.79,279.83,2800.0,244.7907,244.8169,244.7819,244.8169,2800.0
2015-05-27 15:00:00,279.87,279.94,279.82,279.84,7900.0,244.8519,244.9131,244.8082,244.8257,7900.0
2015-05-27 15:05:00,279.85,280.03,279.83,280.01,18200.0,244.8344,244.9919,244.8169,244.9744,18200.0
2015-05-27 15:10:00,280.03,280.07,279.95,280.02,16300.0,244.9919,245.0269,244.9219,244.9831,16300.0
2015-05-27 15:15:00,280.0,280.1,280.0,280.05,18100.0,244.9656,245.0531,244.9656,245.0094,18100.0
2015-05-27 15:20:00,280.02,280.03,279.96,279.96,10400.0,244.9831,244.9919,244.9306,244.9306,10400.0
2015-05-27 15:25:00,279.96,279.96,279.8,279.85,13300.0,244.9306,244.9306,244.7907,244.8344,13300.0
2015-05-27 15:30:00,279.87,279.91,279.79,279.88,38800.0,244.8519,244.8869,244.7819,244.8607,38800.0
2015-05-27 15:35:00,279.87,280.02,279.87,280.0,22800.0,244.8519,244.9831,244.8519,244.9656,22800.0
2015-05-27 15:40:00,280.02,280.1,279.97,280.03,21900.0,244.9831,245.0531,244.9394,244.9919,21900.0
2015-05-27 15:45:00,280.01,280.15,279.97,280.15,35000.0,244.9744,245.0969,244.9394,245.0969,35000.0
2015-05-27 15:50:00,280.15,280.33,280.15,280.25,36100.0,245.0969,245.2543,245.0969,245.1844,36100.0
2015-05-27 15:55:00,280.22,280.31,280.1,280.16,60500.0,245.1581,245.2368,245.0531,245.1056,60500.0
2015-05-28 09:30:00,279.74,280.14,279.47,279.96,41700.0,244.7382,245.0881,244.502,244.9306,41700.0
2015-05-28 09:35:00,280.06,280.15,279.72,279.79,30800.0,245.0181,245.0969,244.7207,244.7819,30800.0
2015-05-28 09:40:00,279.81,280.01,279.54,279.73,42300.0,244.7994,244.9744,244.5632,244.7294,42300.0
2015-05-28 09:45:00,279.73,279.82,279.37,279.45,25700.0,244.7294,244.8082,244.4145,244.4845,25700.0
2015-05-28 09:50:00,279.47,279.47,279.0,279.07,19000.0,244.502,244.502,244.0908,244.152,19000.0
2015-05-28 09:55:00,279.07,279.07,278.54,278.79,34400.0,244.152,244.152,243.6883,243.907,34400.0
2015-05-28 10:00:00,278.8,278.9,278.53,278.71,20900.0,243.9158,244.0033,243.6796,243.837,20900.0
2015-05-28 10:05:00,278.7,278.91,278.7,278.85,7900.0,243.8283,244.012,243.8283,243.9595,7900.0
2015-05-28 10:10:00,278.85,278.85,278.45,278.77,11200.0,243.9595,243.9595,243.6096,243.8895,11200.0
2015-05-28 10:15:00,278.7,279.13,278.69,279.07,15300.0,243.8283,244.2045,243.8195,244.152,15300.0
2015-05-28 10:20:00,279.05,279.05,278.72,278.78,9300.0,244.1345,244.1345,243.8458,243.8983,9300.0
2015-05-28 10:25:00,278.92,278.95,278.81,278.9,2700.0,244.0208,244.047,243.9245,244.0033,2700.0
2015-05-28 10:30:00,278.81,278.81,278.64,278.73,7900.0,243.9245,243.9245,243.7758,243.8545,7900.0
2015-05-28 10:35:00,278.61,278.8,278.41,278.79,16400.0,243.7496,243.9158,243.5746,243.907,16400.0
2015-05-28 10:40:00,278.74,278.88,278.61,278.68,2600.0,243.8633,243.9858,243.7496,243.8108,2600.0
2015-05-28 10:45:00,278.78,278.91,278.76,278.86,2800.0,243.8983,244.012,243.8808,243.9683,2800.0
2015-05-28 10:50:00,278.88,278.93,278.83,278.93,7100.0,243.9858,244.0295,243.942,244.0295,7100.0
2015-05-28 10:55:00,278.97,279.03,278.89,278.89,17800.0,244.0645,244.117,243.9945,243.9945,17800.0
2015-05-28 11:00:00,278.91,279.16,278.84,278.84,23100.0,244.012,244.2307,243.9508,243.9508,23100.0
2015-05-28 11:05:00,278.81,279.06,278.81,279.06,2700.0,243.9245,244.1433,243.9245,244.1433,2700.0
2015-05-28 11:10:00,279.07,279.31,278.99,279.31,8000.0,244.152,244.362,244.082,244.362,8000.0
2015-05-28 11:15:00,279.39,279.48,279.32,279.32,18400.0,244.432,244.5107,244.3707,244.3707,18400.0
2015-05-28 11:20:00,279.33,279.37,279.24,279.27,5200.0,244.3795,244.4145,244.3007,244.327,5200.0
2015-05-28 11:25:00,279.28,279.28,279.11,279.14,1800.0,244.3357,244.3357,244.187,244.2132,1800.0
2015-05-28 11:30:00,279.08,279.15,279.04,279.13,6700.0,244.1607,244.222,244.1258,244.2045,6700.0
2015-05-28 11:35:00,279.13,279.13,278.9,279.0,1700.0,244.2045,244.2045,244.0033,244.0908,1700.0
2015-05-28 11:40:00,278.94,279.07,278.9,278.99,8800.0,244.0383,244.152,244.0033,244.082,8800.0
2015-05-28 11:45:00,279.0,279.0,278.57,278.6,5700.0,244.0908,244.0908,243.7146,243.7408,5700.0
2015-05-28 11:50:00,278.61,278.71,278.52,278.71,4200.0,243.7496,243.837,243.6708,243.837,4200.0
2015-05-28 11:55:00,278.7,278.77,278.65,278.75,3000.0,243.8283,243.8895,243.7846,243.872,3000.0
2015-05-28 12:00:00,278.63,278.8,278.62,278.8,2600.0,243.7671,243.9158,243.7583,243.9158,2600.0
2015-05-28 12:05:00,278.78,278.79,278.7,278.75,2900.0,243.8983,243.907,243.8283,243.872,2900.0
2015-05-28 12:10:00,278.76,278.88,278.74,278.84,6100.0,243.8808,243.9858,243.8633,243.9508,6100.0
2015-05-28 12:15:00,278.83,278.86,278.8,278.86,1500.0,243.942,243.9683,243.9158,243.9683,1500.0
2015-05-28 12:20:00,278.81,279.04,278.8,279.02,14200.0,243.9245,244.1258,243.9158,244.1083,14200.0
2015-05-28 12:25:00,279.06,279.06,278.95,279.03,5300.0,244.1433,244.1433,244.047,244.117,5300.0
2015-05-28 12:30:00,278.98,278.98,278.64,278.7,8300.0,244.0733,244.0733,243.7758,243.8283,8300.0
2015-05-28 12:35:00,278.68,278.71,278.57,278.58,18500.0,243.8108,243.837,243.7146,243.7233,18500.0
2015-05-28 12:40:00,278.55,278.8,278.55,278.79,1400.0,243.6971,243.9158,243.6971,243.907,1400.0
2015-05-28 12:45:00,278.78,278.78,278.72,278.74,700.0,243.8983,243.8983,243.8458,243.8633,700.0
2015-05-28 12:50:00,278.75,278.78,278.68,278.68,3800.0,243.872,243.8983,243.8108,243.8108,3800.0
2015-05-28 12:55:00,278.7,278.72,278.68,278.68,700.0,243.8283,243.8458,243.8108,243.8108,700.0
2015-05-28 13:00:00,278.65,278.77,278.64,278.77,1600.0,243.7846,243.8895,243.7758,243.8895,1600.0
2015-05-28 13:05:00,278.81,278.94,278.8,278.83,7700.0,243.9245,244.0383,243.9158,243.942,7700.0
2015-05-28 13:10:00,278.81,278.81,278.66,278.69,2800.0,243.9245,243.9245,243.7933,243.8195,2800.0
2015-05-28 13:15:00,278.75,278.75,278.48,278.62,13500.0,243.872,243.872,243.6358,243.7583,13500.0
2015-05-28 13:20:00,278.62,278.68,278.6,278.62,2400.0,243.7583,243.8108,243.7408,243.7583,2400.0
2015-05-28 13:25:00,278.71,278.71,278.65,278.68,4400.0,243.837,243.837,243.7846,243.8108,4400.0
2015-05-28 13:30:00,278.73,278.73,278.61,278.65,4900.0,243.8545,243.8545,243.7496,243.7846,4900.0
2015-05-28 13:35:00,278.71,278.81,278.7,278.8,3700.0,243.837,243.9245,243.8283,243.9158,3700.0
2015-05-28 13:40:00,278.8,278.85,278.79,278.84,3900.0,243.9158,243.9595,243.907,243.9508,3900.0
2015-05-28 13:45:00,278.83,278.83,278.73,278.73,4500.0,243.942,243.942,243.8545,243.8545,4500.0
2015-05-28 13:50:00,278.76,278.86,278.75,278.83,4900.0,243.8808,243.9683,243.872,243.942,4900.0
2015-05-28 13:55:00,278.88,278.91,278.74,278.75,7900.0,243.9858,244.012,243.8633,243.872,7900.0
2015-05-28 14:00:00,278.75,278.79,278.69,278.74,3500.0,243.872,243.907,243.8195,243.8633,3500.0
2015-05-28 14:05:00,278.7,278.77,278.67,278.77,17000.0,243.8283,243.8895,243.802,243.8895,17000.0
2015-05-28 14:10:00,278.75,278.87,278.75,278.82,4100.0,243.872,243.977,243.872,243.9333,4100.0
2015-05-28 14:15:00,278.85,278.93,278.83,278.9,4100.0,243.9595,244.0295,243.942,244.0033,4100.0
2015-05-28 14:20:00,278.86,279.12,278.86,279.08,10700.0,243.9683,244.1957,243.9683,244.1607,10700.0
2015-05-28 14:25:00,279.1,279.26,279.1,279.25,3100.0,244.1782,244.3182,244.1782,244.3095,3100.0
2015-05-28 14:30:00,279.2,279.2,279.16,279.16,600.0,244.2657,244.2657,244.2307,244.2307,600.0
2015-05-28 14:35:00,279.13,279.29,279.13,279.17,3000.0,244.2045,244.3445,244.2045,244.2395,3000.0
2015-05-28 14:40:00,279.19,279.23,279.12,279.23,3400.0,244.257,244.292,244.1957,244.292,3400.0
2015-05-28 14:45:00,279.24,279.24,279.12,279.12,2600.0,244.3007,244.3007,244.1957,244.1957,2600.0
2015-05-28 14:50:00,279.15,279.26,279.15,279.23,1300.0,244.222,244.3182,244.222,244.292,1300.0
2015-05-28 14:55:00,279.24,279.29,279.2,279.29,4100.0,244.3007,244.3445,244.2657,244.3445,4100.0
2015-05-28 15:00:00,279.27,279.37,279.27,279.33,3000.0,244.327,244.4145,244.327,244.3795,3000.0
2015-05-28 15:05:00,279.34,279.39,279.26,279.26,2500.0,244.3882,244.432,244.3182,244.3182,2500.0
2015-05-28 15:10:00,279.28,279.37,279.25,279.37,11300.0,244.3357,244.4145,244.3095,244.4145,11300.0
2015-05-28 15:15:00,279.36,279.42,279.32,279.34,4500.0,244.4057,244.4582,244.3707,244.3882,4500.0
2015-05-28 15:20:00,279.33,279.33,279.22,279.28,8000.0,244.3795,244.3795,244.2832,244.3357,8000.0
2015-05-28 15:25:00,279.28,279.29,279.15,279.18,4000.0,244.3357,244.3445,244.222,244.2482,4000.0
2015-05-28 15:30:00,279.24,279.29,279.22,279.27,3800.0,244.3007,244.3445,244.2832,244.327,3800.0
2015-05-28 15:35:00,279.27,279.29,279.22,279.25,15200.0,244.327,244.3445,244.2832,244.3095,15200.0
2015-05-28 15:40:00,279.29,279.31,279.23,279.25,4000.0,244.3445,244.362,244.292,244.3095,4000.0
2015-05-28 15:45:00,279.26,279.44,279.26,279.37,13800.0,244.3182,244.4757,244.3182,244.4145,13800.0
2015-05-28 15:50:00,279.39,279.54,279.38,279.53,21700.0,244.432,244.5632,244.4232,244.5544,21700.0
2015-05-28 15:55:00,279.54,279.62,279.45,279.62,82900.0,244.5632,244.6332,244.4845,244.6332,82900.0
2015-05-29 09:30:00,279.38,279.55,278.68,278.84,28949.0,244.4232,244.5719,243.8108,243.9508,28949.0
2015-05-29 09:35:00,278.75,278.98,278.46,278.95,17929.0,243.872,244.0733,243.6183,244.047,17929.0
2015-05-29 09:40:00,278.93,279.19,278.7,278.88,17617.0,244.0295,244.257,243.8283,243.9858,17617.0
2015-05-29 09:45:00,278.84,278.84,278.55,278.59,14522.0,243.9508,243.9508,243.6971,243.7321,14522.0
2015-05-29 09:50:00,278.62,279.0,278.51,278.51,13692.0,243.7583,244.0908,243.6621,243.6621,13692.0
2015-05-29 09:55:00,278.5,278.82,278.47,278.66,6180.0,243.6533,243.9333,243.6271,243.7933,6180.0
2015-05-29 10:00:00,278.67,278.74,278.47,278.67,4177.0,243.802,243.8633,243.6271,243.802,4177.0
2015-05-29 10:05:00,278.62,278.64,278.21,278.4,18230.0,243.7583,243.7758,243.3996,243.5658,18230.0
2015-05-29 10:10:00,278.37,278.43,278.22,278.41,8736.0,243.5396,243.5921,243.4084,243.5746,8736.0
2015-05-29 10:15:00,278.28,278.49,278.14,278.41,6955.0,243.4608,243.6446,243.3384,243.5746,6955.0
2015-05-29 10:20:00,278.39,278.58,278.38,278.43,3900.0,243.5571,243.7233,243.5483,243.5921,3900.0
2015-05-29 10:25:00,278.45,278.52,278.19,278.19,6147.0,243.6096,243.6708,243.3821,243.3821,6147.0
2015-05-29 10:30:00,278.14,278.33,278.03,278.28,18600.0,243.3384,243.5046,243.2421,243.4608,18600.0
2015-05-29 10:35:00,278.2,278.25,278.02,278.1,5114.0,243.3909,243.4346,243.2334,243.3034,5114.0
2015-05-29 10:40:00,278.15,278.25,277.64,277.7,14179.0,243.3471,243.4346,242.9009,242.9534,14179.0
2015-05-29 10:45:00,277.71,277.71,277.31,277.32,27353.0,242.9622,242.9622,242.6122,242.621,27353.0
2015-05-29 10:50:00,277.28,277.37,277.12,277.37,14963.0,242.586,242.6647,242.446,242.6647,14963.0
2015-05-29 10:55:00,277.35,277.38,277.11,277.38,8841.0,242.6472,242.6735,242.4372,242.6735,8841.0
2015-05-29 11:00:00,277.35,277.36,277.12,277.31,7935.0,242.6472,242.656,242.446,242.6122,7935.0
2015-05-29 11:05:00,277.31,277.38,277.25,277.37,6597.0,242.6122,242.6735,242.5597,242.6647,6597.0
2015-05-29 11:10:00,277.4,277.45,277.24,277.28,15257.0,242.691,242.7347,242.551,242.586,15257.0
2015-05-29 11:15:00,277.31,277.58,277.31,277.53,4911.0,242.6122,242.8484,242.6122,242.8047,4911.0
2015-05-29 11:20:00,277.54,277.54,277.29,277.34,6643.0,242.8134,242.8134,242.5947,242.6385,6643.0
2015-05-29 11:25:00,277.29,277.29,276.97,276.97,12432.0,242.5947,242.5947,242.3148,242.3148,12432.0
2015-05-29 11:30:00,276.91,277.2,276.9,277.2,9012.0,242.2623,242.516,242.2535,242.516,9012.0
2015-05-29 11:35:00,277.2,277.3,277.05,277.3,7506.0,242.516,242.6035,242.3847,242.6035,7506.0
2015-05-29 11:40:00,277.31,277.83,277.31,277.77,8493.0,242.6122,243.0672,242.6122,243.0147,8493.0
2015-05-29 11:45:00,277.82,278.12,277.77,278.04,11569.0,243.0584,243.3209,243.0147,243.2509,11569.0
2015-05-29 11:50:00,278.02,278.12,278.01,278.02,11584.0,243.2334,243.3209,243.2246,243.2334,11584.0
2015-05-29 11:55:00,278.03,278.07,277.91,278.04,6770.0,243.2421,243.2771,243.1371,243.2509,6770.0
2015-05-29 12:00:00,278.04,278.47,278.04,278.42,38959.0,243.2509,243.6271,243.2509,243.5833,38959.0
2015-05-29 12:05:00,278.44,278.45,278.32,278.39,8943.0,243.6008,243.6096,243.4958,243.5571,8943.0
2015-05-29 12:10:00,278.37,278.43,278.23,278.27,11248.0,243.5396,243.5921,243.4171,243.4521,11248.0
2015-05-29 12:15:00,278.27,278.36,278.18,278.23,10999.0,243.4521,243.5308,243.3734,243.4171,10999.0
2015-05-29 12:20:00,278.29,278.57,278.29,278.56,19958.0,243.4696,243.7146,243.4696,243.7058,19958.0
2015-05-29 12:25:00,278.57,278.9,278.57,278.87,39687.0,243.7146,244.0033,243.7146,243.977,39687.0
2015-05-29 12:30:00,278.86,279.2,278.85,279.09,33633.0,243.9683,244.2657,243.9595,244.1695,33633.0
2015-05-29 12:35:00,279.08,279.08,278.84,278.92,20850.0,244.1607,244.1607,243.9508,244.0208,20850.0
2015-05-29 12:40:00,278.93,278.93,278.76,278.8,5001.0,244.0295,244.0295,243.8808,243.9158,5001.0
2015-05-29 12:45:00,278.8,278.86,278.76,278.77,6999.0,243.9158,243.9683,243.8808,243.8895,6999.0
2015-05-29 12:50:00,278.76,278.76,278.57,278.62,9145.0,243.8808,243.8808,243.7146,243.7583,9145.0
2015-05-29 12:55:00,278.62,278.69,278.5,278.51,25379.0,243.7583,243.8195,243.6533,243.6621,25379.0
2015-05-29 13:00:00,278.49,278.71,278.49,278.7,47374.0,243.6446,243.837,243.6446,243.8283,47374.0
2015-05-29 13:05:00,278.66,278.68,278.54,278.61,10353.0,243.7933,243.8108,243.6883,243.7496,10353.0
2015-05-29 13:10:00,278.59,278.8,278.58,278.76,13833.0,243.7321,243.9158,243.7233,243.8808,13833.0
2015-05-29 13:15:00,278.69,278.77,278.56,278.75,18272.0,243.8195,243.8895,243.7058,243.872,18272.0
2015-05-29 13:20:00,278.78,278.94,278.78,278.84,8568.0,243.8983,244.0383,243.8983,243.9508,8568.0
2015-05-29 13:25:00,278.84,278.96,278.83,278.96,10703.0,243.9508,244.0558,243.942,244.0558,10703.0
2015-05-29 13:30:00,278.98,279.01,278.81,278.82,24199.0,244.0733,244.0995,243.9245,243.9333,24199.0
2015-05-29 13:35:00,278.83,278.92,278.78,278.8,6648.0,243.942,244.0208,243.8983,243.9158,6648.0
2015-05-29 13:40:00,278.79,278.87,278.78,278.81,8168.0,243.907,243.977,243.8983,243.9245,8168.0
2015-05-29 13:45:00,278.83,278.89,278.76,278.83,7529.0,243.942,243.9945,243.8808,243.942,7529.0
2015-05-29 13:50:00,278.81,278.82,278.68,278.69,5300.0,243.9245,243.9333,243.8108,243.8195,5300.0
2015-05-29 13:55:00,278.69,278.74,278.62,278.65,6498.0,243.8195,243.8633,243.7583,243.7846,6498.0
2015-05-29 14:00:00,278.66,278.71,278.59,278.65,22604.0,243.7933,243.837,243.7321,243.7846,22604.0
2015-05-29 14:05:00,278.64,278.71,278.63,278.65,4200.0,243.7758,243.837,243.7671,243.7846,4200.0
2015-05-29 14:10:00,278.6,278.61,278.5,278.59,13586.0,243.7408,243.7496,243.6533,243.7321,13586.0
2015-05-29 14:15:00,278.61,278.61,278.39,278.39,6633.0,243.7496,243.7496,243.5571,243.5571,6633.0
2015-05-29 14:20:00,278.42,278.45,278.06,278.13,43976.0,243.5833,243.6096,243.2684,243.3296,43976.0
2015-05-29 14:25:00,278.11,278.27,278.08,278.18,33716.0,243.3121,243.4521,243.2859,243.3734,33716.0
2015-05-29 14:30:00,278.16,278.27,278.09,278.23,38054.0,243.3559,243.4521,243.2946,243.4171,38054.0
2015-05-29 14:35:00,278.2,278.26,278.03,278.12,33811.0,243.3909,243.4433,243.2421,243.3209,33811.0
2015-05-29 14:40:00,278.09,278.13,277.95,278.13,31321.0,243.2946,243.3296,243.1721,243.3296,31321.0
2015-05-29 14:45:00,278.08,278.08,277.8,277.81,20107.0,243.2859,243.2859,243.0409,243.0497,20107.0
2015-05-29 14:50:00,277.83,277.98,277.8,277.98,30512.0,243.0672,243.1984,243.0409,243.1984,30512.0
2015-05-29 14:55:00,277.97,278.02,277.83,277.95,38297.0,243.1896,243.2334,243.0672,243.1721,38297.0
2015-05-29 15:00:00,277.96,278.06,277.91,277.95,29635.0,243.1809,243.2684,243.1371,243.1721,29635.0
2015-05-29 15:05:00,277.94,278.24,277.92,278.19,97162.0,243.1634,243.4259,243.1459,243.3821,97162.0
2015-05-29 15:10:00,278.19,278.28,278.06,278.14,86948.0,243.3821,243.4608,243.2684,243.3384,86948.0
2015-05-29 15:15:00,278.14,278.15,278.01,278.02,39033.0,243.3384,243.3471,243.2246,243.2334,39033.0
2015-05-29 15:20:00,278.02,278.13,277.91,278.13,25579.0,243.2334,243.3296,243.1371,243.3296,25579.0
2015-05-29 15:25:00,278.16,278.17,278.04,278.12,65713.0,243.3559,243.3646,243.2509,243.3209,65713.0
2015-05-29 15:30:00,278.13,278.22,277.98,278.05,82246.0,243.3296,243.4084,243.1984,243.2596,82246.0
2015-05-29 15:35:00,278.07,278.15,278.03,278.1,81446.0,243.2771,243.3471,243.2421,243.3034,81446.0
2015-05-29 15:40:00,278.09,278.31,278.08,278.22,122165.0,243.2946,243.4871,243.2859,243.4084,122165.0
2015-05-29 15:45:00,278.21,278.21,278.01,278.01,56908.0,243.3996,243.3996,243.2246,243.2246,56908.0
2015-05-29 15:50:00,278.0,278.01,277.86,277.88,79341.0,243.2159,243.2246,243.0934,243.1109,79341.0
2015-05-29 15:55:00,277.89,277.98,277.65,277.65,156792.0,243.1196,243.1984,242.9097,242.9097,156792.0
2015-06-01 09:30:00,278.76,279.35,278.42,278.42,54984.0,243.8808,244.397,243.5833,243.5833,54984.0
2015-06-01 09:35:00,278.37,278.37,277.45,277.57,38592.0,243.5396,243.5396,242.7347,242.8397,38592.0
2015-06-01 09:40:00,277.46,277.74,277.46,277.66,4240.0,242.7434,242.9884,242.7434,242.9184,4240.0
2015-06-01 09:45:00,277.63,277.64,277.0,277.13,27529.0,242.8922,242.9009,242.341,242.4547,27529.0
2015-06-01 09:50:00,277.09,277.25,276.87,277.25,30041.0,242.4197,242.5597,242.2273,242.5597,30041.0
2015-06-01 09:55:00,277.2,277.53,277.18,277.52,6213.0,242.516,242.8047,242.4985,242.7959,6213.0
2015-06-01 10:00:00,277.55,277.94,277.43,277.79,27425.0,242.8222,243.1634,242.7172,243.0322,27425.0
2015-06-01 10:05:00,277.59,277.64,277.29,277.61,46779.0,242.8572,242.9009,242.5947,242.8747,46779.0
2015-06-01 10:10:00,277.58,277.59,276.71,276.73,12326.0,242.8484,242.8572,242.0873,242.1048,12326.0
2015-06-01 10:15:00,276.69,276.83,276.41,276.58,20070.0,242.0698,242.1923,241.8248,241.9736,20070.0
2015-06-01 10:20:00,276.56,277.07,276.54,277.04,15838.0,241.9561,242.4022,241.9386,242.376,15838.0
2015-06-01 10:25:00,277.04,277.09,276.6,276.97,30581.0,242.376,242.4197,241.9911,242.3148,30581.0
2015-06-01 10:30:00,276.95,277.22,276.5,277.0,50916.0,242.2973,242.5335,241.9036,242.341,50916.0
2015-06-01 10:35:00,277.1,277.29,276.73,277.09,15747.0,242.4285,242.5947,242.1048,242.4197,15747.0
2015-06-01 10:40:00,277.08,277.08,276.85,276.91,14473.0,242.411,242.411,242.2098,242.2623,14473.0
2015-06-01 10:45:00,276.83,277.12,276.75,277.09,11167.0,242.1923,242.446,242.1223,242.4197,11167.0
2015-06-01 10:50:00,277.05,277.34,277.04,277.28,13790.0,242.3847,242.6385,242.376,242.586,13790.0
2015-06-01 10:55:00,277.26,277.75,277.15,277.61,17334.0,242.5685,242.9972,242.4722,242.8747,17334.0
2015-06-01 11:00:00,277.68,277.95,277.6,277.94,13160.0,242.9359,243.1721,242.8659,243.1634,13160.0
2015-06-01 11:05:00,278.02,278.02,277.78,277.78,13036.0,243.2334,243.2334,243.0234,243.0234,13036.0
2015-06-01 11:10:00,277.77,277.91,277.77,277.81,4168.0,243.0147,243.1371,243.0147,243.0497,4168.0
2015-06-01 11:15:00,277.79,277.91,277.71,277.83,23934.0,243.0322,243.1371,242.9622,243.0672,23934.0
2015-06-01 11:20:00,277.84,278.14,277.84,278.05,25381.0,243.0759,243.3384,243.0759,243.2596,25381.0
2015-06-01 11:25:00,277.96,278.0,277.63,277.67,14922.0,243.1809,243.2159,242.8922,242.9272,14922.0
2015-06-01 11:30:00,277.63,277.85,277.6,277.76,8700.0,242.8922,243.0846,242.8659,243.0059,8700.0
2015-06-01 11:35:00,277.88,277.9,277.68,277.79,5782.0,243.1109,243.1284,242.9359,243.0322,5782.0
2015-06-01 11:40:00,277.77,277.87,277.71,277.87,6914.0,243.0147,243.1021,242.9622,243.1021,6914.0
2015-06-01 11:45:00,277.95,277.95,277.79,277.85,9351.0,243.1721,243.1721,243.0322,243.0846,9351.0
2015-06-01 11:50:00,277.76,277.95,277.76,277.91,8950.0,243.0059,243.1721,243.0059,243.1371,8950.0
2015-06-01 11:55:00,277.83,277.9,277.79,277.9,5845.0,243.0672,243.1284,243.0322,243.1284,5845.0
2015-06-01 12:00:00,277.9,278.17,277.88,278.12,4735.0,243.1284,243.3646,243.1109,243.3209,4735.0
2015-06-01 12:05:00,278.15,278.15,278.0,278.09,3270.0,243.3471,243.3471,243.2159,243.2946,3270.0
2015-06-01 12:10:00,278.1,278.11,278.04,278.04,3514.0,243.3034,243.3121,243.2509,243.2509,3514.0
2015-06-01 12:15:00,278.1,278.67,278.03,278.64,18622.0,243.3034,243.802,243.2421,243.7758,18622.0
2015-06-01 12:20:00,278.71,278.72,278.57,278.61,7640.0,243.837,243.8458,243.7146,243.7496,7640.0
2015-06-01 12:25:00,278.66,278.9,278.64,278.76,27414.0,243.7933,244.0033,243.7758,243.8808,27414.0
2015-06-01 12:30:00,278.83,278.96,278.73,278.75,13644.0,243.942,244.0558,243.8545,243.872,13644.0
2015-06-01 12:35:00,278.77,278.81,278.69,278.8,5014.0,243.8895,243.9245,243.8195,243.9158,5014.0
2015-06-01 12:40:00,278.75,278.8,278.67,278.67,4300.0,243.872,243.9158,243.802,243.802,4300.0
2015-06-01 12:45:00,278.68,278.75,278.67,278.74,3135.0,243.8108,243.872,243.802,243.8633,3135.0
2015-06-01 12:50:00,278.69,278.89,278.68,278.88,4500.0,243.8195,243.9945,243.8108,243.9858,4500.0
2015-06-01 12:55:00,278.86,279.06,278.84,279.01,13295.0,243.9683,244.1433,243.9508,244.0995,13295.0
2015-06-01 13:00:00,279.06,279.23,279.03,279.03,17927.0,244.1433,244.292,244.117,244.117,17927.0
2015-06-01 13:05:00,279.06,279.06,278.97,279.0,6695.0,244.1433,244.1433,244.0645,244.0908,6695.0
2015-06-01 13:10:00,279.02,279.09,278.95,279.05,4656.0,244.1083,244.1695,244.047,244.1345,4656.0
2015-06-01 13:15:00,279.01,279.01,278.8,278.8,12302.0,244.0995,244.0995,243.9158,243.9158,12302.0
2015-06-01 13:20:00,278.82,278.92,278.81,278.89,12702.0,243.9333,244.0208,243.9245,243.9945,12702.0
2015-06-01 13:25:00,278.96,278.96,278.82,278.83,3689.0,244.0558,244.0558,243.9333,243.942,3689.0
2015-06-01 13:30:00,278.93,279.02,278.84,278.84,6632.0,244.0295,244.1083,243.9508,243.9508,6632.0
2015-06-01 13:35:00,278.76,278.86,278.73,278.83,2462.0,243.8808,243.9683,243.8545,243.942,2462.0
2015-06-01 13:40:00,278.86,278.9,278.84,278.85,2269.0,243.9683,244.0033,243.9508,243.9595,2269.0
2015-06-01 13:45:00,278.91,278.95,278.84,278.89,2451.0,244.012,244.047,243.9508,243.9945,2451.0
2015-06-01 13:50:00,278.88,278.88,278.67,278.76,4680.0,243.9858,243.9858,243.802,243.8808,4680.0
2015-06-01 13:55:00,278.71,278.82,278.67,278.79,5564.0,243.837,243.9333,243.802,243.907,5564.0
2015-06-01 14:00:00,278.8,278.93,278.77,278.77,2880.0,243.9158,244.0295,243.8895,243.8895,2880.0
2015-06-01 14:05:00,278.74,278.83,278.71,278.83,5951.0,243.8633,243.942,243.837,243.942,5951.0
2015-06-01 14:10:00,278.83,278.93,278.82,278.83,6954.0,243.942,244.0295,243.9333,243.942,6954.0
2015-06-01 14:15:00,278.92,279.07,278.92,279.03,1599.0,244.0208,244.152,244.0208,244.117,1599.0
2015-06-01 14:20:00,278.99,279.15,278.95,279.09,20658.0,244.082,244.222,244.047,244.1695,20658.0
2015-06-01 14:25:00,279.1,279.1,279.01,279.02,4758.0,244.1782,244.1782,244.0995,244.1083,4758.0
2015-06-01 14:30:00,279.04,279.1,278.92,278.92,6589.0,244.1258,244.1782,244.0208,244.0208,6589.0
2015-06-01 14:35:00,278.9,278.96,278.82,278.82,7098.0,244.0033,244.0558,243.9333,243.9333,7098.0
2015-06-01 14:40:00,278.79,278.81,278.73,278.78,6225.0,243.907,243.9245,243.8545,243.8983,6225.0
2015-06-01 14:45:00,278.88,278.96,278.79,278.79,3893.0,243.9858,244.0558,243.907,243.907,3893.0
2015-06-01 14:50:00,278.79,278.8,278.7,278.75,6566.0,243.907,243.9158,243.8283,243.872,6566.0
2015-06-01 14:55:00,278.73,278.74,278.67,278.7,8597.0,243.8545,243.8633,243.802,243.8283,8597.0
2015-06-01 15:00:00,278.71,278.81,278.71,278.71,6879.0,243.837,243.9245,243.837,243.837,6879.0
2015-06-01 15:05:00,278.7,278.81,278.69,278.8,3927.0,243.8283,243.9245,243.8195,243.9158,3927.0
2015-06-01 15:10:00,278.81,278.83,278.73,278.83,13416.0,243.9245,243.942,243.8545,243.942,13416.0
2015-06-01 15:15:00,278.85,278.91,278.77,278.79,27252.0,243.9595,244.012,243.8895,243.907,27252.0
2015-06-01 15:20:00,278.71,278.71,278.59,278.67,27010.0,243.837,243.837,243.7321,243.802,27010.0
2015-06-01 15:25:00,278.66,278.66,278.6,278.64,8316.0,243.7933,243.7933,243.7408,243.7758,8316.0
2015-06-01 15:30:00,278.64,278.67,278.27,278.36,35148.0,243.7758,243.802,243.4521,243.5308,35148.0
2015-06-01 15:35:00,278.42,278.43,278.27,278.34,7503.0,243.5833,243.5921,243.4521,243.5133,7503.0
2015-06-01 15:40:00,278.32,278.39,278.24,278.29,31248.0,243.4958,243.5571,243.4259,243.4696,31248.0
2015-06-01 15:45:00,278.27,278.31,278.18,278.25,42159.0,243.4521,243.4871,243.3734,243.4346,42159.0
2015-06-01 15:50:00,278.24,278.24,278.02,278.05,28118.0,243.4259,243.4259,243.2334,243.2596,28118.0
2015-06-01 15:55:00,278.05,278.27,277.99,278.18,95674.0,243.2596,243.4521,243.2071,243.3734,95674.0
2015-06-02 09:30:00,277.27,277.57,277.12,277.51,28766.0,242.5772,242.8397,242.446,242.7872,28766.0
2015-06-02 09:35:00,277.47,277.47,276.78,277.08,28004.0,242.7522,242.7522,242.1485,242.411,28004.0
2015-06-02 09:40:00,277.1,277.36,276.76,277.27,21757.0,242.4285,242.656,242.131,242.5772,21757.0
2015-06-02 09:45:00,277.23,277.25,276.93,276.93,13311.0,242.5422,242.5597,242.2798,242.2798,13311.0
2015-06-02 09:50:00,276.89,277.21,276.75,277.1,16524.0,242.2448,242.5247,242.1223,242.4285,16524.0
2015-06-02 09:55:00,277.18,277.59,277.18,277.43,12466.0,242.4985,242.8572,242.4985,242.7172,12466.0
2015-06-02 10:00:00,277.32,277.75,277.22,277.66,3536.0,242.621,242.9972,242.5335,242.9184,3536.0
2015-06-02 10:05:00,277.71,277.85,277.58,277.85,17879.0,242.9622,243.0846,242.8484,243.0846,17879.0
2015-06-02 10:10:00,277.9,278.23,277.75,277.81,11738.0,243.1284,243.4171,242.9972,243.0497,11738.0
2015-06-02 10:15:00,277.88,278.04,277.63,277.71,9851.0,243.1109,243.2509,242.8922,242.9622,9851.0
2015-06-02 10:20:00,277.7,278.2,277.7,278.11,7674.0,242.9534,243.3909,242.9534,243.3121,7674.0
2015-06-02 10:25:00,278.2,278.29,277.92,277.97,4889.0,243.3909,243.4696,243.1459,243.1896,4889.0
2015-06-02 10:30:00,277.96,278.16,277.9,277.97,7732.0,243.1809,243.3559,243.1284,243.1896,7732.0
2015-06-02 10:35:00,278.03,278.55,278.03,278.45,21728.0,243.2421,243.6971,243.2421,243.6096,21728.0
2015-06-02 10:40:00,278.4,278.44,278.26,278.26,4857.0,243.5658,243.6008,243.4433,243.4433,4857.0
2015-06-02 10:45:00,278.38,278.42,278.3,278.32,3231.0,243.5483,243.5833,243.4783,243.4958,3231.0
2015-06-02 10:50:00,278.21,278.21,278.03,278.03,3018.0,243.3996,243.3996,243.2421,243.2421,3018.0
2015-06-02 10:55:00,278.01,278.12,277.88,277.91,6501.0,243.2246,243.3209,243.1109,243.1371,6501.0
2015-06-02 11:00:00,277.89,278.03,277.89,277.99,2558.0,243.1196,243.2421,243.1196,243.2071,2558.0
2015-06-02 11:05:00,277.94,278.25,277.83,278.21,4365.0,243.1634,243.4346,243.0672,243.3996,4365.0
2015-06-02 11:10:00,278.3,278.36,278.14,278.21,3304.0,243.4783,243.5308,243.3384,243.3996,3304.0
2015-06-02 11:15:00,278.23,278.26,277.85,277.85,5739.0,243.4171,243.4433,243.0846,243.0846,5739.0
2015-06-02 11:20:00,277.87,278.05,277.87,278.05,1254.0,243.1021,243.2596,243.1021,243.2596,1254.0
2015-06-02 11:25:00,277.99,278.02,277.93,277.95,3384.0,243.2071,243.2334,243.1546,243.1721,3384.0
2015-06-02 11:30:00,278.01,278.14,277.97,278.11,12734.0,243.2246,243.3384,243.1896,243.3121,12734.0
2015-06-02 11:35:00,278.09,278.26,278.08,278.22,15756.0,243.2946,243.4433,243.2859,243.4084,15756.0
2015-06-02 11:40:00,278.27,278.33,278.22,278.22,3182.0,243.4521,243.5046,243.4084,243.4084,3182.0
2015-06-02 11:45:00,278.29,278.29,278.2,278.29,21744.0,243.4696,243.4696,243.3909,243.4696,21744.0
2015-06-02 11:50:00,278.27,278.44,278.26,278.36,11141.0,243.4521,243.6008,243.4433,243.5308,11141.0
2015-06-02 11:55:00,278.36,278.4,278.29,278.4,3200.0,243.5308,243.5658,243.4696,243.5658,3200.0
2015-06-02 12:00:00,278.34,278.76,278.28,278.66,43636.0,243.5133,243.8808,243.4608,243.7933,43636.0
2015-06-02 12:05:00,278.71,279.1,278.68,278.94,23150.0,243.837,244.1782,243.8108,244.0383,23150.0
2015-06-02 12:10:00,278.96,279.02,278.78,278.79,3000.0,244.0558,244.1083,243.8983,243.907,3000.0
2015-06-02 12:15:00,278.87,278.89,278.68,278.69,2599.0,243.977,243.9945,243.8108,243.8195,2599.0
2015-06-02 12:20:00,278.81,278.84,278.76,278.76,500.0,243.9245,243.9508,243.8808,243.8808,500.0
2015-06-02 12:25:00,278.75,278.79,278.74,278.74,960.0,243.872,243.907,243.8633,243.8633,960.0
2015-06-02 12:30:00,278.78,278.83,278.74,278.83,3300.0,243.8983,243.942,243.8633,243.942,3300.0
2015-06-02 12:35:00,278.8,279.01,278.8,278.94,39913.0,243.9158,244.0995,243.9158,244.0383,39913.0
2015-06-02 12:40:00,278.93,278.99,278.82,278.83,22628.0,244.0295,244.082,243.9333,243.942,22628.0
2015-06-02 12:45:00,278.83,279.02,278.83,279.02,13950.0,243.942,244.1083,243.942,244.1083,13950.0
2015-06-02 12:50:00,279.09,279.29,279.08,279.26,57435.0,244.1695,244.3445,244.1607,244.3182,57435.0
2015-06-02 12:55:00,279.26,279.3,279.22,279.22,25296.0,244.3182,244.3532,244.2832,244.2832,25296.0
2015-06-02 13:00:00,279.22,279.29,279.17,279.18,14321.0,244.2832,244.3445,244.2395,244.2482,14321.0
2015-06-02 13:05:00,279.18,279.18,279.06,279.06,13900.0,244.2482,244.2482,244.1433,244.1433,13900.0
2015-06-02 13:10:00,279.04,279.09,279.04,279.07,2423.0,244.1258,244.1695,244.1258,244.152,2423.0
2015-06-02 13:15:00,279.07,279.13,279.03,279.11,26641.0,244.152,244.2045,244.117,244.187,26641.0
2015-06-02 13:20:00,279.12,279.28,279.05,279.05,23936.0,244.1957,244.3357,244.1345,244.1345,23936.0
2015-06-02 13:25:00,279.03,279.11,279.02,279.09,7878.0,244.117,244.187,244.1083,244.1695,7878.0
2015-06-02 13:30:00,279.09,279.17,278.97,278.97,8410.0,244.1695,244.2395,244.0645,244.0645,8410.0
2015-06-02 13:35:00,278.97,279.02,278.94,279.02,3940.0,244.0645,244.1083,244.0383,244.1083,3940.0
2015-06-02 13:40:00,278.98,278.99,278.94,278.99,2005.0,244.0733,244.082,244.0383,244.082,2005.0
2015-06-02 13:45:00,279.03,279.1,279.02,279.02,7296.0,244.117,244.1782,244.1083,244.1083,7296.0
2015-06-02 13:50:00,278.99,279.16,278.96,279.13,25408.0,244.082,244.2307,244.0558,244.2045,25408.0
2015-06-02 13:55:00,279.13,279.18,279.12,279.15,19380.0,244.2045,244.2482,244.1957,244.222,19380.0
2015-06-02 14:00:00,279.15,279.15,279.01,279.07,40181.0,244.222,244.222,244.0995,244.152,40181.0
2015-06-02 14:05:00,279.09,279.12,279.06,279.06,9851.0,244.1695,244.1957,244.1433,244.1433,9851.0
2015-06-02 14:10:00,279.03,279.03,278.71,278.71,13225.0,244.117,244.117,243.837,243.837,13225.0
2015-06-02 14:15:00,278.69,278.78,278.59,278.65,9001.0,243.8195,243.8983,243.7321,243.7846,9001.0
2015-06-02 14:20:00,278.64,278.7,278.59,278.7,11474.0,243.7758,243.8283,243.7321,243.8283,11474.0
2015-06-02 14:25:00,278.7,278.73,278.68,278.68,4039.0,243.8283,243.8545,243.8108,243.8108,4039.0
2015-06-02 14:30:00,278.68,278.73,278.68,278.7,2791.0,243.8108,243.8545,243.8108,243.8283,2791.0
2015-06-02 14:35:00,278.68,278.68,278.48,278.48,11741.0,243.8108,243.8108,243.6358,243.6358,11741.0
2015-06-02 14:40:00,278.45,278.48,278.38,278.44,6444.0,243.6096,243.6358,243.5483,243.6008,6444.0
2015-06-02 14:45:00,278.42,278.46,278.32,278.34,15106.0,243.5833,243.6183,243.4958,243.5133,15106.0
2015-06-02 14:50:00,278.34,278.38,278.25,278.38,3265.0,243.5133,243.5483,243.4346,243.5483,3265.0
2015-06-02 14:55:00,278.4,278.6,278.4,278.6,7940.0,243.5658,243.7408,243.5658,243.7408,7940.0
2015-06-02 15:00:00,278.58,278.6,278.49,278.5,16965.0,243.7233,243.7408,243.6446,243.6533,16965.0
2015-06-02 15:05:00,278.47,278.47,278.17,278.34,19064.0,243.6271,243.6271,243.3646,243.5133,19064.0
2015-06-02 15:10:00,278.33,278.49,278.3,278.32,13744.0,243.5046,243.6446,243.4783,243.4958,13744.0
2015-06-02 15:15:00,278.32,278.43,278.32,278.4,9711.0,243.4958,243.5921,243.4958,243.5658,9711.0
2015-06-02 15:20:00,278.4,278.47,278.37,278.39,12211.0,243.5658,243.6271,243.5396,243.5571,12211.0
2015-06-02 15:25:00,278.38,278.48,278.37,278.42,19825.0,243.5483,243.6358,243.5396,243.5833,19825.0
2015-06-02 15:30:00,278.4,278.49,278.32,278.48,29914.0,243.5658,243.6446,243.4958,243.6358,29914.0
2015-06-02 15:35:00,278.51,278.58,278.45,278.48,11072.0,243.6621,243.7233,243.6096,243.6358,11072.0
2015-06-02 15:40:00,278.46,278.52,278.43,278.45,7638.0,243.6183,243.6708,243.5921,243.6096,7638.0
2015-06-02 15:45:00,278.45,278.47,278.29,278.4,28211.0,243.6096,243.6271,243.4696,243.5658,28211.0
2015-06-02 15:50:00,278.38,278.45,278.33,278.44,23604.0,243.5483,243.6096,243.5046,243.6008,23604.0
2015-06-02 15:55:00,278.45,278.5,278.4,278.48,67381.0,243.6096,243.6533,243.5658,243.6358,67381.0
2015-06-03 09:30:00,279.24,279.42,278.49,278.5,69510.0,244.3007,244.4582,243.6446,243.6533,69510.0
2015-06-03 09:35:00,278.42,278.65,278.28,278.42,20142.0,243.5833,243.7846,243.4608,243.5833,20142.0
2015-06-03 09:40:00,278.37,278.88,278.37,278.81,20094.0,243.5396,243.9858,243.5396,243.9245,20094.0
2015-06-03 09:45:00,278.85,279.07,278.76,278.97,25038.0,243.9595,244.152,243.8808,244.0645,25038.0
2015-06-03 09:50:00,279.0,279.01,278.5,278.75,13885.0,244.0908,244.0995,243.6533,243.872,13885.0
2015-06-03 09:55:00,278.82,279.18,278.78,279.18,7077.0,243.9333,244.2482,243.8983,244.2482,7077.0
2015-06-03 10:00:00,279.16,279.28,278.73,279.23,37327.0,244.2307,244.3357,243.8545,244.292,37327.0
2015-06-03 10:05:00,279.26,279.49,279.12,279.27,44250.0,244.3182,244.5194,244.1957,244.327,44250.0
2015-06-03 10:10:00,279.3,279.98,279.3,279.94,62152.0,244.3532,244.9481,244.3532,244.9131,62152.0
2015-06-03 10:15:00,279.92,280.03,279.67,279.75,22177.0,244.8956,244.9919,244.6769,244.7469,22177.0
2015-06-03 10:20:00,279.72,280.15,279.71,279.98,39172.0,244.7207,245.0969,244.7119,244.9481,39172.0
2015-06-03 10:25:00,279.98,280.5,279.94,280.46,60794.0,244.9481,245.4031,244.9131,245.3681,60794.0
2015-06-03 10:30:00,280.48,280.79,280.42,280.42,37277.0,245.3856,245.6568,245.3331,245.3331,37277.0
2015-06-03 10:35:00,280.41,280.44,280.35,280.41,12020.0,245.3243,245.3506,245.2718,245.3243,12020.0
2015-06-03 10:40:00,280.42,280.49,280.15,280.34,16518.0,245.3331,245.3943,245.0969,245.2631,16518.0
2015-06-03 10:45:00,280.36,280.76,280.34,280.76,37798.0,245.2806,245.6305,245.2631,245.6305,37798.0
2015-06-03 10:50:00,280.75,280.76,280.47,280.62,10500.0,245.6218,245.6305,245.3768,245.5081,10500.0
2015-06-03 10:55:00,280.59,280.65,280.5,280.62,22345.0,245.4818,245.5343,245.4031,245.5081,22345.0
2015-06-03 11:00:00,280.64,280.89,280.62,280.81,80184.0,245.5256,245.7443,245.5081,245.6743,80184.0
2015-06-03 11:05:00,280.82,280.82,280.4,280.53,23932.0,245.683,245.683,245.3156,245.4293,23932.0
2015-06-03 11:10:00,280.52,280.7,280.37,280.69,53543.0,245.4206,245.578,245.2893,245.5693,53543.0
2015-06-03 11:15:00,280.69,280.94,280.67,280.94,60067.0,245.5693,245.788,245.5518,245.788,60067.0
2015-06-03 11:20:00,280.93,280.97,280.79,280.83,33787.0,245.7793,245.8143,245.6568,245.6918,33787.0
2015-06-03 11:25:00,280.81,280.82,280.47,280.57,62426.0,245.6743,245.683,245.3768,245.4643,62426.0
2015-06-03 11:30:00,280.59,280.74,280.58,280.61,49902.0,245.4818,245.613,245.4731,245.4993,49902.0
2015-06-03 11:35:00,280.62,280.65,280.42,280.43,26401.0,245.5081,245.5343,245.3331,245.3418,26401.0
2015-06-03 11:40:00,280.42,280.42,280.06,280.26,32592.0,245.3331,245.3331,245.0181,245.1931,32592.0
2015-06-03 11:45:00,280.25,280.46,280.24,280.24,49773.0,245.1844,245.3681,245.1756,245.1756,49773.0
2015-06-03 11:50:00,280.16,280.16,279.97,280.15,27842.0,245.1056,245.1056,244.9394,245.0969,27842.0
2015-06-03 11:55:00,280.14,280.35,280.13,280.27,28541.0,245.0881,245.2718,245.0794,245.2019,28541.0
2015-06-03 12:00:00,280.26,280.31,280.13,280.22,9800.0,245.1931,245.2368,245.0794,245.1581,9800.0
2015-06-03 12:05:00,280.2,280.2,279.97,280.1,10438.0,245.1406,245.1406,244.9394,245.0531,10438.0
2015-06-03 12:10:00,280.11,280.19,280.01,280.01,6000.0,245.0619,245.1319,244.9744,244.9744,6000.0
2015-06-03 12:15:00,280.0,280.13,279.83,279.84,9300.0,244.9656,245.0794,244.8169,244.8257,9300.0
2015-06-03 12:20:00,279.84,279.86,279.61,279.7,6284.0,244.8257,244.8432,244.6244,244.7032,6284.0
2015-06-03 12:25:00,279.7,279.72,279.45,279.69,14766.0,244.7032,244.7207,244.4845,244.6944,14766.0
2015-06-03 12:30:00,279.65,279.76,279.47,279.47,6814.0,244.6594,244.7557,244.502,244.502,6814.0
2015-06-03 12:35:00,279.56,279.78,279.56,279.73,18133.0,244.5807,244.7732,244.5807,244.7294,18133.0
2015-06-03 12:40:00,279.74,279.74,279.6,279.66,3345.0,244.7382,244.7382,244.6157,244.6682,3345.0
2015-06-03 12:45:00,279.6,279.6,279.47,279.6,6370.0,244.6157,244.6157,244.502,244.6157,6370.0
2015-06-03 12:50:00,279.58,279.58,279.45,279.56,2878.0,244.5982,244.5982,244.4845,244.5807,2878.0
2015-06-03 12:55:00,279.51,279.71,279.47,279.68,5340.0,244.5369,244.7119,244.502,244.6857,5340.0
2015-06-03 13:00:00,279.68,279.8,279.6,279.6,4614.0,244.6857,244.7907,244.6157,244.6157,4614.0
2015-06-03 13:05:00,279.66,279.74,279.63,279.66,4183.0,244.6682,244.7382,244.6419,244.6682,4183.0
2015-06-03 13:10:00,279.67,279.84,279.61,279.82,10223.0,244.6769,244.8257,244.6244,244.8082,10223.0
2015-06-03 13:15:00,279.82,279.85,279.73,279.8,7251.0,244.8082,244.8344,244.7294,244.7907,7251.0
2015-06-03 13:20:00,279.82,279.87,279.76,279.8,47095.0,244.8082,244.8519,244.7557,244.7907,47095.0
2015-06-03 13:25:00,279.82,279.87,279.78,279.85,11090.0,244.8082,244.8519,244.7732,244.8344,11090.0
2015-06-03 13:30:00,279.83,279.83,279.64,279.81,20967.0,244.8169,244.8169,244.6507,244.7994,20967.0
2015-06-03 13:35:00,279.83,279.89,279.77,279.77,5455.0,244.8169,244.8694,244.7644,244.7644,5455.0
2015-06-03 13:40:00,279.8,279.95,279.8,279.81,16151.0,244.7907,244.9219,244.7907,244.7994,16151.0
2015-06-03 13:45:00,279.78,279.9,279.78,279.9,10286.0,244.7732,244.8781,244.7732,244.8781,10286.0
2015-06-03 13:50:00,279.9,280.0,279.9,280.0,12910.0,244.8781,244.9656,244.8781,244.9656,12910.0
2015-06-03 13:55:00,279.99,280.01,279.88,279.94,4936.0,244.9569,244.9744,244.8607,244.9131,4936.0
2015-06-03 14:00:00,279.94,280.1,279.94,280.04,3807.0,244.9131,245.0531,244.9131,245.0006,3807.0
2015-06-03 14:05:00,280.06,280.14,280.03,280.03,4016.0,245.0181,245.0881,244.9919,244.9919,4016.0
2015-06-03 14:10:00,280.05,280.1,280.03,280.07,3440.0,245.0094,245.0531,244.9919,245.0269,3440.0
2015-06-03 14:15:00,280.1,280.22,280.08,280.18,9950.0,245.0531,245.1581,245.0356,245.1231,9950.0
2015-06-03 14:20:00,280.19,280.31,280.15,280.27,7850.0,245.1319,245.2368,245.0969,245.2019,7850.0
2015-06-03 14:25:00,280.26,280.29,280.19,280.23,2217.0,245.1931,245.2193,245.1319,245.1669,2217.0
2015-06-03 14:30:00,280.25,280.28,280.05,280.06,19164.0,245.1844,245.2106,245.0094,245.0181,19164.0
2015-06-03 14:35:00,280.08,280.16,280.07,280.13,9746.0,245.0356,245.1056,245.0269,245.0794,9746.0
2015-06-03 14:40:00,280.12,280.19,280.1,280.16,3491.0,245.0706,245.1319,245.0531,245.1056,3491.0
2015-06-03 14:45:00,280.17,280.17,280.09,280.15,4814.0,245.1144,245.1144,245.0444,245.0969,4814.0
2015-06-03 14:50:00,280.16,280.16,280.05,280.07,8115.0,245.1056,245.1056,245.0094,245.0269,8115.0
2015-06-03 14:55:00,280.06,280.06,279.96,280.0,11573.0,245.0181,245.0181,244.9306,244.9656,11573.0
2015-06-03 15:00:00,280.01,280.13,279.89,279.94,13041.0,244.9744,245.0794,244.8694,244.9131,13041.0
2015-06-03 15:05:00,279.94,280.07,279.93,280.02,4758.0,244.9131,245.0269,244.9044,244.9831,4758.0
2015-06-03 15:10:00,280.04,280.11,280.03,280.05,6453.0,245.0006,245.0619,244.9919,245.0094,6453.0
2015-06-03 15:15:00,280.05,280.05,279.79,279.81,19540.0,245.0094,245.0094,244.7819,244.7994,19540.0
2015-06-03 15:20:00,279.82,279.9,279.78,279.87,4931.0,244.8082,244.8781,244.7732,244.8519,4931.0
2015-06-03 15:25:00,279.85,279.9,279.82,279.85,8110.0,244.8344,244.8781,244.8082,244.8344,8110.0
2015-06-03 15:30:00,279.85,279.95,279.79,279.95,15998.0,244.8344,244.9219,244.7819,244.9219,15998.0
2015-06-03 15:35:00,279.95,280.11,279.94,280.07,13154.0,244.9219,245.0619,244.9131,245.0269,13154.0
2015-06-03 15:40:00,280.11,280.11,279.88,279.96,30344.0,245.0619,245.0619,244.8607,244.9306,30344.0
2015-06-03 15:45:00,280.0,280.0,279.87,279.9,60304.0,244.9656,244.9656,244.8519,244.8781,60304.0
2015-06-03 15:50:00,279.91,279.95,279.83,279.84,90499.0,244.8869,244.9219,244.8169,244.8257,90499.0
2015-06-03 15:55:00,279.85,279.95,279.66,279.87,154602.0,244.8344,244.9219,244.6682,244.8519,154602.0
2015-06-04 09:30:00,278.72,279.0,278.28,278.45,42544.0,243.8458,244.0908,243.4608,243.6096,42544.0
2015-06-04 09:35:00,278.45,278.5,277.81,278.34,48156.0,243.6096,243.6533,243.0497,243.5133,48156.0
2015-06-04 09:40:00,278.45,278.84,278.43,278.59,26943.0,243.6096,243.9508,243.5921,243.7321,26943.0
2015-06-04 09:45:00,278.32,278.58,278.28,278.34,19352.0,243.4958,243.7233,243.4608,243.5133,19352.0
2015-06-04 09:50:00,278.34,278.74,278.1,278.71,20812.0,243.5133,243.8633,243.3034,243.837,20812.0
2015-06-04 09:55:00,278.73,278.8,278.7,278.72,31200.0,243.8545,243.9158,243.8283,243.8458,31200.0
2015-06-04 10:00:00,278.7,279.17,278.66,279.01,18711.0,243.8283,244.2395,243.7933,244.0995,18711.0
2015-06-04 10:05:00,278.97,279.09,278.85,278.88,7151.0,244.0645,244.1695,243.9595,243.9858,7151.0
2015-06-04 10:10:00,278.91,279.07,278.74,278.74,13723.0,244.012,244.152,243.8633,243.8633,13723.0
2015-06-04 10:15:00,278.73,278.83,278.66,278.83,14162.0,243.8545,243.942,243.7933,243.942,14162.0
2015-06-04 10:20:00,278.91,278.93,278.77,278.81,4073.0,244.012,244.0295,243.8895,243.9245,4073.0
2015-06-04 10:25:00,278.77,278.78,278.51,278.58,8278.0,243.8895,243.8983,243.6621,243.7233,8278.0
2015-06-04 10:30:00,278.57,278.57,278.12,278.24,7140.0,243.7146,243.7146,243.3209,243.4259,7140.0
2015-06-04 10:35:00,278.3,278.44,278.08,278.3,10595.0,243.4783,243.6008,243.2859,243.4783,10595.0
2015-06-04 10:40:00,278.38,278.78,278.35,278.6,20604.0,243.5483,243.8983,243.5221,243.7408,20604.0
2015-06-04 10:45:00,278.66,278.66,278.43,278.64,15981.0,243.7933,243.7933,243.5921,243.7758,15981.0
2015-06-04 10:50:00,278.6,278.68,278.45,278.45,9616.0,243.7408,243.8108,243.6096,243.6096,9616.0
2015-06-04 10:55:00,278.5,278.61,278.18,278.23,18902.0,243.6533,243.7496,243.3734,243.4171,18902.0
2015-06-04 11:00:00,278.21,278.29,278.06,278.15,12939.0,243.3996,243.4696,243.2684,243.3471,12939.0
2015-06-04 11:05:00,278.19,278.19,277.75,277.92,34974.0,243.3821,243.3821,242.9972,243.1459,34974.0
2015-06-04 11:10:00,277.94,278.7,277.87,278.61,49945.0,243.1634,243.8283,243.1021,243.7496,49945.0
2015-06-04 11:15:00,278.56,278.56,278.3,278.37,9747.0,243.7058,243.7058,243.4783,243.5396,9747.0
2015-06-04 11:20:00,278.33,278.45,278.23,278.41,7021.0,243.5046,243.6096,243.4171,243.5746,7021.0
2015-06-04 11:25:00,278.43,278.56,278.33,278.34,10291.0,243.5921,243.7058,243.5046,243.5133,10291.0
2015-06-04 11:30:00,278.36,278.38,278.05,278.16,11459.0,243.5308,243.5483,243.2596,243.3559,11459.0
2015-06-04 11:35:00,278.13,278.21,277.97,278.19,10586.0,243.3296,243.3996,243.1896,243.3821,10586.0
2015-06-04 11:40:00,278.22,278.4,278.16,278.16,10835.0,243.4084,243.5658,243.3559,243.3559,10835.0
2015-06-04 11:45:00,278.04,278.04,277.9,277.96,11475.0,243.2509,243.2509,243.1284,243.1809,11475.0
2015-06-04 11:50:00,278.04,278.27,278.03,278.06,10263.0,243.2509,243.4521,243.2421,243.2684,10263.0
2015-06-04 11:55:00,278.17,278.26,277.91,278.12,16813.0,243.3646,243.4433,243.1371,243.3209,16813.0
2015-06-04 12:00:00,278.09,278.18,278.01,278.05,7600.0,243.2946,243.3734,243.2246,243.2596,7600.0
2015-06-04 12:05:00,278.09,278.2,278.04,278.17,2545.0,243.2946,243.3909,243.2509,243.3646,2545.0
2015-06-04 12:10:00,278.15,278.28,278.11,278.22,4600.0,243.3471,243.4608,243.3121,243.4084,4600.0
2015-06-04 12:15:00,278.18,278.25,278.09,278.1,2677.0,243.3734,243.4346,243.2946,243.3034,2677.0
2015-06-04 12:20:00,278.05,278.08,277.96,278.02,2100.0,243.2596,243.2859,243.1809,243.2334,2100.0
2015-06-04 12:25:00,278.07,278.21,278.07,278.18,6161.0,243.2771,243.3996,243.2771,243.3734,6161.0
2015-06-04 12:30:00,278.15,278.39,278.09,278.37,14729.0,243.3471,243.5571,243.2946,243.5396,14729.0
2015-06-04 12:35:00,278.39,278.39,278.28,278.36,5400.0,243.5571,243.5571,243.4608,243.5308,5400.0
2015-06-04 12:40:00,278.29,278.29,278.17,278.19,11201.0,243.4696,243.4696,243.3646,243.3821,11201.0
2015-06-04 12:45:00,278.21,278.31,278.2,278.28,12655.0,243.3996,243.4871,243.3909,243.4608,12655.0
2015-06-04 12:50:00,278.27,278.27,278.16,278.18,3394.0,243.4521,243.4521,243.3559,243.3734,3394.0
2015-06-04 12:55:00,278.15,278.17,278.04,278.1,5909.0,243.3471,243.3646,243.2509,243.3034,5909.0
2015-06-04 13:00:00,278.05,278.07,277.83,277.89,16718.0,243.2596,243.2771,243.0672,243.1196,16718.0
2015-06-04 13:05:00,277.91,277.93,277.59,277.66,24220.0,243.1371,243.1546,242.8572,242.9184,24220.0
2015-06-04 13:10:00,277.65,277.86,277.65,277.78,6084.0,242.9097,243.0934,242.9097,243.0234,6084.0
2015-06-04 13:15:00,277.7,277.7,277.11,277.17,33541.0,242.9534,242.9534,242.4372,242.4897,33541.0
2015-06-04 13:20:00,277.18,277.18,276.95,277.16,35192.0,242.4985,242.4985,242.2973,242.481,35192.0
2015-06-04 13:25:00,277.14,277.2,277.08,277.17,8130.0,242.4635,242.516,242.411,242.4897,8130.0
2015-06-04 13:30:00,277.15,277.2,277.01,277.15,10933.0,242.4722,242.516,242.3498,242.4722,10933.0
2015-06-04 13:35:00,277.14,277.22,277.03,277.21,4971.0,242.4635,242.5335,242.3672,242.5247,4971.0
2015-06-04 13:40:00,277.21,277.3,277.19,277.28,4635.0,242.5247,242.6035,242.5072,242.586,4635.0
2015-06-04 13:45:00,277.22,277.24,277.05,277.1,11519.0,242.5335,242.551,242.3847,242.4285,11519.0
2015-06-04 13:50:00,277.06,277.26,277.05,277.19,23998.0,242.3935,242.5685,242.3847,242.5072,23998.0
2015-06-04 13:55:00,277.18,277.21,277.13,277.17,6804.0,242.4985,242.5247,242.4547,242.4897,6804.0
2015-06-04 14:00:00,277.19,277.28,277.03,277.28,19436.0,242.5072,242.586,242.3672,242.586,19436.0
2015-06-04 14:05:00,277.27,277.27,277.12,277.15,6675.0,242.5772,242.5772,242.446,242.4722,6675.0
2015-06-04 14:10:00,277.17,277.39,277.04,277.35,8881.0,242.4897,242.6822,242.376,242.6472,8881.0
2015-06-04 14:15:00,277.37,277.37,277.21,277.25,18241.0,242.6647,242.6647,242.5247,242.5597,18241.0
2015-06-04 14:20:00,277.26,277.47,277.26,277.43,8240.0,242.5685,242.7522,242.5685,242.7172,8240.0
2015-06-04 14:25:00,277.48,277.48,277.31,277.33,9032.0,242.7609,242.7609,242.6122,242.6297,9032.0
2015-06-04 14:30:00,277.25,277.34,277.21,277.27,32067.0,242.5597,242.6385,242.5247,242.5772,32067.0
2015-06-04 14:35:00,277.26,277.26,277.05,277.16,48558.0,242.5685,242.5685,242.3847,242.481,48558.0
2015-06-04 14:40:00,277.14,277.33,277.14,277.29,7071.0,242.4635,242.6297,242.4635,242.5947,7071.0
2015-06-04 14:45:00,277.29,277.31,277.17,277.17,6274.0,242.5947,242.6122,242.4897,242.4897,6274.0
2015-06-04 14:50:00,277.24,277.37,277.23,277.28,11755.0,242.551,242.6647,242.5422,242.586,11755.0
2015-06-04 14:55:00,277.3,277.46,277.27,277.4,7703.0,242.6035,242.7434,242.5772,242.691,7703.0
2015-06-04 15:00:00,277.4,277.55,277.39,277.54,37283.0,242.691,242.8222,242.6822,242.8134,37283.0
2015-06-04 15:05:00,277.56,277.57,277.4,277.41,5505.0,242.8309,242.8397,242.691,242.6997,5505.0
2015-06-04 15:10:00,277.45,277.47,277.38,277.46,11890.0,242.7347,242.7522,242.6735,242.7434,11890.0
2015-06-04 15:15:00,277.46,277.47,277.16,277.2,87830.0,242.7434,242.7522,242.481,242.516,87830.0
2015-06-04 15:20:00,277.21,277.31,277.18,277.18,9175.0,242.5247,242.6122,242.4985,242.4985,9175.0
2015-06-04 15:25:00,277.16,277.32,277.14,277.21,16796.0,242.481,242.621,242.4635,242.5247,16796.0
2015-06-04 15:30:00,277.23,277.31,277.13,277.23,15288.0,242.5422,242.6122,242.4547,242.5422,15288.0
2015-06-04 15:35:00,277.21,277.24,277.16,277.21,14275.0,242.5247,242.551,242.481,242.5247,14275.0
2015-06-04 15:40:00,277.21,277.32,277.21,277.27,6601.0,242.5247,242.621,242.5247,242.5772,6601.0
2015-06-04 15:45:00,277.23,277.24,277.16,277.19,28688.0,242.5422,242.551,242.481,242.5072,28688.0
2015-06-04 15:50:00,277.15,277.15,277.0,277.06,72288.0,242.4722,242.4722,242.341,242.3935,72288.0
2015-06-04 15:55:00,277.06,277.38,277.04,277.34,120002.0,242.3935,242.6735,242.376,242.6385,120002.0
2015-06-05 09:30:00,276.99,277.02,275.97,275.98,47443.0,242.3323,242.3585,241.4399,241.4486,47443.0
2015-06-05 09:35:00,275.95,276.15,275.51,275.54,21797.0,241.4224,241.5974,241.0374,241.0637,21797.0
2015-06-05 09:40:00,275.52,275.84,275.2,275.74,17846.0,241.0462,241.3261,240.7662,241.2387,17846.0
2015-06-05 09:45:00,275.74,276.0,275.67,275.87,15305.0,241.2387,241.4661,241.1774,241.3524,15305.0
2015-06-05 09:50:00,275.85,276.62,275.85,276.57,18511.0,241.3349,242.0086,241.3349,241.9648,18511.0
2015-06-05 09:55:00,276.57,276.86,276.44,276.76,7512.0,241.9648,242.2185,241.8511,242.131,7512.0
2015-06-05 10:00:00,276.81,277.48,276.8,277.31,46289.0,242.1748,242.7609,242.166,242.6122,46289.0
2015-06-05 10:05:00,277.28,277.38,276.96,276.96,23692.0,242.586,242.6735,242.306,242.306,23692.0
2015-06-05 10:10:00,276.97,277.01,276.83,276.92,18363.0,242.3148,242.3498,242.1923,242.271,18363.0
2015-06-05 10:15:00,276.95,277.12,276.9,276.98,13601.0,242.2973,242.446,242.2535,242.3235,13601.0
2015-06-05 10:20:00,277.08,277.53,277.08,277.53,18000.0,242.411,242.8047,242.411,242.8047,18000.0
2015-06-05 10:25:00,277.53,277.53,277.2,277.23,14939.0,242.8047,242.8047,242.516,242.5422,14939.0
2015-06-05 10:30:00,277.27,277.56,277.27,277.46,10751.0,242.5772,242.8309,242.5772,242.7434,10751.0
2015-06-05 10:35:00,277.55,277.71,277.52,277.53,15541.0,242.8222,242.9622,242.7959,242.8047,15541.0
2015-06-05 10:40:00,277.6,277.66,277.29,277.29,22360.0,242.8659,242.9184,242.5947,242.5947,22360.0
2015-06-05 10:45:00,277.27,277.28,276.84,276.88,14742.0,242.5772,242.586,242.201,242.236,14742.0
2015-06-05 10:50:00,276.85,276.93,276.58,276.72,9064.0,242.2098,242.2798,241.9736,242.096,9064.0
2015-06-05 10:55:00,276.69,277.09,276.62,277.01,31032.0,242.0698,242.4197,242.0086,242.3498,31032.0
2015-06-05 11:00:00,277.02,277.18,277.0,277.18,4900.0,242.3585,242.4985,242.341,242.4985,4900.0
2015-06-05 11:05:00,277.21,277.24,277.09,277.17,10140.0,242.5247,242.551,242.4197,242.4897,10140.0
2015-06-05 11:10:00,277.26,277.31,277.12,277.13,3017.0,242.5685,242.6122,242.446,242.4547,3017.0
2015-06-05 11:15:00,277.16,277.2,276.96,277.17,3220.0,242.481,242.516,242.306,242.4897,3220.0
2015-06-05 11:20:00,277.21,277.33,277.21,277.24,18230.0,242.5247,242.6297,242.5247,242.551,18230.0
2015-06-05 11:25:00,277.23,277.42,277.15,277.33,11701.0,242.5422,242.7085,242.4722,242.6297,11701.0
2015-06-05 11:30:00,277.35,277.44,277.15,277.18,8696.0,242.6472,242.7259,242.4722,242.4985,8696.0
2015-06-05 11:35:00,277.15,277.18,277.03,277.16,8800.0,242.4722,242.4985,242.3672,242.481,8800.0
2015-06-05 11:40:00,277.22,277.27,277.2,277.2,3700.0,242.5335,242.5772,242.516,242.516,3700.0
2015-06-05 11:45:00,277.2,277.25,277.05,277.25,4500.0,242.516,242.5597,242.3847,242.5597,4500.0
2015-06-05 11:50:00,277.23,277.41,277.14,277.41,10125.0,242.5422,242.6997,242.4635,242.6997,10125.0
2015-06-05 11:55:00,277.39,277.39,277.27,277.37,1990.0,242.6822,242.6822,242.5772,242.6647,1990.0
2015-06-05 12:00:00,277.34,277.39,277.23,277.23,4650.0,242.6385,242.6822,242.5422,242.5422,4650.0
2015-06-05 12:05:00,277.22,277.31,277.21,277.31,663.0,242.5335,242.6122,242.5247,242.6122,663.0
2015-06-05 12:10:00,277.39,277.47,277.33,277.39,2607.0,242.6822,242.7522,242.6297,242.6822,2607.0
2015-06-05 12:15:00,277.4,277.42,277.35,277.42,858.0,242.691,242.7085,242.6472,242.7085,858.0
2015-06-05 12:20:00,277.42,277.42,277.11,277.2,4900.0,242.7085,242.7085,242.4372,242.516,4900.0
2015-06-05 12:25:00,277.19,277.19,277.12,277.12,3184.0,242.5072,242.5072,242.446,242.446,3184.0
2015-06-05 12:30:00,276.98,277.17,276.95,277.14,1899.0,242.3235,242.4897,242.2973,242.4635,1899.0
2015-06-05 12:35:00,277.11,277.15,277.07,277.12,1700.0,242.4372,242.4722,242.4022,242.446,1700.0
2015-06-05 12:40:00,277.12,277.54,277.04,277.36,21693.0,242.446,242.8134,242.376,242.656,21693.0
2015-06-05 12:45:00,277.34,277.41,277.33,277.41,2200.0,242.6385,242.6997,242.6297,242.6997,2200.0
2015-06-05 12:50:00,277.44,277.62,277.44,277.62,5405.0,242.7259,242.8834,242.7259,242.8834,5405.0
2015-06-05 12:55:00,277.59,277.67,277.59,277.6,3454.0,242.8572,242.9272,242.8572,242.8659,3454.0
2015-06-05 13:00:00,277.62,277.65,277.56,277.56,4210.0,242.8834,242.9097,242.8309,242.8309,4210.0
2015-06-05 13:05:00,277.6,277.74,277.54,277.74,6118.0,242.8659,242.9884,242.8134,242.9884,6118.0
2015-06-05 13:10:00,277.6,277.66,277.6,277.66,400.0,242.8659,242.9184,242.8659,242.9184,400.0
2015-06-05 13:15:00,277.63,277.72,277.61,277.72,902.0,242.8922,242.9709,242.8747,242.9709,902.0
2015-06-05 13:20:00,277.74,277.78,277.73,277.73,3112.0,242.9884,243.0234,242.9797,242.9797,3112.0
2015-06-05 13:25:00,277.71,277.78,277.61,277.71,828.0,242.9622,243.0234,242.8747,242.9622,828.0
2015-06-05 13:30:00,277.75,277.9,277.75,277.81,5794.0,242.9972,243.1284,242.9972,243.0497,5794.0
2015-06-05 13:35:00,277.83,277.83,277.67,277.73,1024.0,243.0672,243.0672,242.9272,242.9797,1024.0
2015-06-05 13:40:00,277.71,277.74,277.65,277.69,2310.0,242.9622,242.9884,242.9097,242.9447,2310.0
2015-06-05 13:45:00,277.65,277.74,277.62,277.67,6500.0,242.9097,242.9884,242.8834,242.9272,6500.0
2015-06-05 13:50:00,277.71,277.74,277.68,277.74,4350.0,242.9622,242.9884,242.9359,242.9884,4350.0
2015-06-05 13:55:00,277.68,277.8,277.68,277.71,1439.0,242.9359,243.0409,242.9359,242.9622,1439.0
2015-06-05 14:00:00,277.74,277.89,277.74,277.89,5259.0,242.9884,243.1196,242.9884,243.1196,5259.0
2015-06-05 14:05:00,277.93,277.94,277.9,277.92,28550.0,243.1546,243.1634,243.1284,243.1459,28550.0
2015-06-05 14:10:00,277.95,278.06,277.95,278.03,7166.0,243.1721,243.2684,243.1721,243.2421,7166.0
2015-06-05 14:15:00,278.05,278.14,278.0,278.14,3980.0,243.2596,243.3384,243.2159,243.3384,3980.0
2015-06-05 14:20:00,278.12,278.12,277.94,277.99,6008.0,243.3209,243.3209,243.1634,243.2071,6008.0
2015-06-05 14:25:00,277.96,277.96,277.88,277.92,1163.0,243.1809,243.1809,243.1109,243.1459,1163.0
2015-06-05 14:30:00,277.99,278.04,277.96,278.02,2077.0,243.2071,243.2509,243.1809,243.2334,2077.0
2015-06-05 14:35:00,278.04,278.1,278.03,278.07,1376.0,243.2509,243.3034,243.2421,243.2771,1376.0
2015-06-05 14:40:00,278.03,278.11,278.0,278.01,3669.0,243.2421,243.3121,243.2159,243.2246,3669.0
2015-06-05 14:45:00,278.02,278.07,277.91,278.0,2617.0,243.2334,243.2771,243.1371,243.2159,2617.0
2015-06-05 14:50:00,278.04,278.38,278.04,278.35,6188.0,243.2509,243.5483,243.2509,243.5221,6188.0
2015-06-05 14:55:00,278.32,278.33,278.22,278.26,9861.0,243.4958,243.5046,243.4084,243.4433,9861.0
2015-06-05 15:00:00,278.27,278.4,278.23,278.25,19966.0,243.4521,243.5658,243.4171,243.4346,19966.0
2015-06-05 15:05:00,278.22,278.35,278.22,278.28,5277.0,243.4084,243.5221,243.4084,243.4608,5277.0
2015-06-05 15:10:00,278.27,278.31,278.22,278.24,3450.0,243.4521,243.4871,243.4084,243.4259,3450.0
2015-06-05 15:15:00,278.23,278.23,278.04,278.05,3000.0,243.4171,243.4171,243.2509,243.2596,3000.0
2015-06-05 15:20:00,278.02,278.06,277.98,278.06,4300.0,243.2334,243.2684,243.1984,243.2684,4300.0
2015-06-05 15:25:00,278.01,278.05,277.92,277.97,10816.0,243.2246,243.2596,243.1459,243.1896,10816.0
2015-06-05 15:30:00,277.98,278.2,277.96,278.18,10823.0,243.1984,243.3909,243.1809,243.3734,10823.0
2015-06-05 15:35:00,278.15,278.15,277.86,277.94,7522.0,243.3471,243.3471,243.0934,243.1634,7522.0
2015-06-05 15:40:00,277.92,277.93,277.81,277.9,18034.0,243.1459,243.1546,243.0497,243.1284,18034.0
2015-06-05 15:45:00,277.85,278.07,277.85,278.07,7583.0,243.0846,243.2771,243.0846,243.2771,7583.0
2015-06-05 15:50:00,278.04,278.17,278.04,278.11,62662.0,243.2509,243.3646,243.2509,243.3121,62662.0
2015-06-05 15:55:00,278.15,278.35,278.1,278.1,83103.0,243.3471,243.5221,243.3034,243.3034,83103.0
2015-06-08 09:30:00,277.85,278.29,277.56,277.95,19106.0,243.0846,243.4696,242.8309,243.1721,19106.0
2015-06-08 09:35:00,277.96,278.17,277.8,277.97,18352.0,243.1809,243.3646,243.0409,243.1896,18352.0
2015-06-08 09:40:00,277.98,278.5,277.9,277.99,6374.0,243.1984,243.6533,243.1284,243.2071,6374.0
2015-06-08 09:45:00,277.96,278.23,277.95,278.02,5800.0,243.1809,243.4171,243.1721,243.2334,5800.0
2015-06-08 09:50:00,277.97,277.99,277.51,277.92,11507.0,243.1896,243.2071,242.7872,243.1459,11507.0
2015-06-08 09:55:00,277.72,277.82,277.66,277.8,1400.0,242.9709,243.0584,242.9184,243.0409,1400.0
2015-06-08 10:00:00,277.62,277.7,277.43,277.7,6395.0,242.8834,242.9534,242.7172,242.9534,6395.0
2015-06-08 10:05:00,277.68,277.84,277.68,277.73,3833.0,242.9359,243.0759,242.9359,242.9797,3833.0
2015-06-08 10:10:00,277.75,277.94,277.69,277.84,7800.0,242.9972,243.1634,242.9447,243.0759,7800.0
2015-06-08 10:15:00,277.83,277.88,277.67,277.69,4812.0,243.0672,243.1109,242.9272,242.9447,4812.0
2015-06-08 10:20:00,277.73,277.97,277.65,277.93,5629.0,242.9797,243.1896,242.9097,243.1546,5629.0
2015-06-08 10:25:00,277.87,277.9,277.77,277.85,3672.0,243.1021,243.1284,243.0147,243.0846,3672.0
2015-06-08 10:30:00,277.76,277.89,277.64,277.78,5627.0,243.0059,243.1196,242.9009,243.0234,5627.0
2015-06-08 10:35:00,277.81,277.86,277.76,277.77,16363.0,243.0497,243.0934,243.0059,243.0147,16363.0
2015-06-08 10:40:00,277.78,277.96,277.69,277.69,13372.0,243.0234,243.1809,242.9447,242.9447,13372.0
2015-06-08 10:45:00,277.68,277.68,277.52,277.58,9623.0,242.9359,242.9359,242.7959,242.8484,9623.0
2015-06-08 10:50:00,277.68,277.69,277.55,277.63,5885.0,242.9359,242.9447,242.8222,242.8922,5885.0
2015-06-08 10:55:00,277.7,277.77,277.6,277.61,3500.0,242.9534,243.0147,242.8659,242.8747,3500.0
2015-06-08 11:00:00,277.54,277.8,277.53,277.65,4112.0,242.8134,243.0409,242.8047,242.9097,4112.0
2015-06-08 11:05:00,277.6,277.76,277.43,277.75,8498.0,242.8659,243.0059,242.7172,242.9972,8498.0
2015-06-08 11:10:00,277.72,277.73,277.54,277.64,3900.0,242.9709,242.9797,242.8134,242.9009,3900.0
2015-06-08 11:15:00,277.63,277.65,277.55,277.59,3750.0,242.8922,242.9097,242.8222,242.8572,3750.0
2015-06-08 11:20:00,277.62,277.7,277.55,277.58,4275.0,242.8834,242.9534,242.8222,242.8484,4275.0
2015-06-08 11:25:00,277.58,277.64,277.22,277.22,11349.0,242.8484,242.9009,242.5335,242.5335,11349.0
2015-06-08 11:30:00,277.22,277.29,277.16,277.24,9182.0,242.5335,242.5947,242.481,242.551,9182.0
2015-06-08 11:35:00,277.23,277.27,277.14,277.18,4198.0,242.5422,242.5772,242.4635,242.4985,4198.0
2015-06-08 11:40:00,277.15,277.19,277.03,277.15,8101.0,242.4722,242.5072,242.3672,242.4722,8101.0
2015-06-08 11:45:00,277.17,277.18,276.95,277.01,14310.0,242.4897,242.4985,242.2973,242.3498,14310.0
2015-06-08 11:50:00,276.98,276.99,276.82,276.85,3861.0,242.3235,242.3323,242.1835,242.2098,3861.0
2015-06-08 11:55:00,276.94,276.96,276.85,276.93,2687.0,242.2885,242.306,242.2098,242.2798,2687.0
2015-06-08 12:00:00,276.92,276.93,276.79,276.86,3701.0,242.271,242.2798,242.1573,242.2185,3701.0
2015-06-08 12:05:00,276.9,276.92,276.87,276.92,1700.0,242.2535,242.271,242.2273,242.271,1700.0
2015-06-08 12:10:00,276.96,276.99,276.93,276.93,4674.0,242.306,242.3323,242.2798,242.2798,4674.0
2015-06-08 12:15:00,276.96,277.03,276.95,277.01,2400.0,242.306,242.3672,242.2973,242.3498,2400.0
2015-06-08 12:20:00,277.01,277.04,276.95,276.95,1080.0,242.3498,242.376,242.2973,242.2973,1080.0
2015-06-08 12:25:00,277.0,277.11,276.96,277.11,2699.0,242.341,242.4372,242.306,242.4372,2699.0
2015-06-08 12:30:00,277.04,277.18,277.04,277.09,2534.0,242.376,242.4985,242.376,242.4197,2534.0
2015-06-08 12:35:00,277.12,277.23,277.07,277.07,1500.0,242.446,242.5422,242.4022,242.4022,1500.0
2015-06-08 12:40:00,277.05,277.05,276.95,276.95,1645.0,242.3847,242.3847,242.2973,242.2973,1645.0
2015-06-08 12:45:00,276.95,276.96,276.81,276.85,5693.0,242.2973,242.306,242.1748,242.2098,5693.0
2015-06-08 12:50:00,276.87,276.93,276.85,276.85,1883.0,242.2273,242.2798,242.2098,242.2098,1883.0
2015-06-08 12:55:00,276.8,276.8,276.58,276.65,16965.0,242.166,242.166,241.9736,242.0348,16965.0
2015-06-08 13:00:00,276.62,276.68,276.56,276.62,9970.0,242.0086,242.061,241.9561,242.0086,9970.0
2015-06-08 13:05:00,276.59,276.64,276.53,276.6,9476.0,241.9823,242.026,241.9298,241.9911,9476.0
2015-06-08 13:10:00,276.64,276.67,276.56,276.56,2586.0,242.026,242.0523,241.9561,241.9561,2586.0
2015-06-08 13:15:00,276.58,276.58,276.48,276.57,4851.0,241.9736,241.9736,241.8861,241.9648,4851.0
2015-06-08 13:20:00,276.61,276.66,276.56,276.59,4803.0,241.9998,242.0435,241.9561,241.9823,4803.0
2015-06-08 13:25:00,276.59,276.6,276.52,276.56,3600.0,241.9823,241.9911,241.9211,241.9561,3600.0
2015-06-08 13:30:00,276.53,276.53,276.24,276.24,15803.0,241.9298,241.9298,241.6761,241.6761,15803.0
2015-06-08 13:35:00,276.3,276.3,276.22,276.28,3349.0,241.7286,241.7286,241.6586,241.7111,3349.0
2015-06-08 13:40:00,276.28,276.38,276.27,276.36,4378.0,241.7111,241.7986,241.7023,241.7811,4378.0
2015-06-08 13:45:00,276.34,276.49,276.34,276.46,12588.0,241.7636,241.8948,241.7636,241.8686,12588.0
2015-06-08 13:50:00,276.46,276.54,276.35,276.49,11343.0,241.8686,241.9386,241.7723,241.8948,11343.0
2015-06-08 13:55:00,276.51,276.61,276.45,276.52,7358.0,241.9123,241.9998,241.8598,241.9211,7358.0
2015-06-08 14:00:00,276.58,276.59,276.4,276.51,3900.0,241.9736,241.9823,241.8161,241.9123,3900.0
2015-06-08 14:05:00,276.46,276.51,276.37,276.43,3899.0,241.8686,241.9123,241.7898,241.8423,3899.0
2015-06-08 14:10:00,276.38,276.41,276.32,276.38,3200.0,241.7986,241.8248,241.7461,241.7986,3200.0
2015-06-08 14:15:00,276.37,276.42,276.3,276.36,5434.0,241.7898,241.8336,241.7286,241.7811,5434.0
2015-06-08 14:20:00,276.38,276.52,276.38,276.52,6050.0,241.7986,241.9211,241.7986,241.9211,6050.0
2015-06-08 14:25:00,276.56,276.78,276.53,276.75,42286.0,241.9561,242.1485,241.9298,242.1223,42286.0
2015-06-08 14:30:00,276.77,277.05,276.74,277.03,48127.0,242.1398,242.3847,242.1135,242.3672,48127.0
2015-06-08 14:35:00,277.05,277.2,277.01,277.15,5336.0,242.3847,242.516,242.3498,242.4722,5336.0
2015-06-08 14:40:00,277.1,277.21,277.1,277.15,12401.0,242.4285,242.5247,242.4285,242.4722,12401.0
2015-06-08 14:45:00,277.15,277.15,277.06,277.08,7017.0,242.4722,242.4722,242.3935,242.411,7017.0
2015-06-08 14:50:00,277.11,277.31,277.06,277.09,8852.0,242.4372,242.6122,242.3935,242.4197,8852.0
2015-06-08 14:55:00,277.11,277.16,277.09,277.15,11881.0,242.4372,242.481,242.4197,242.4722,11881.0
2015-06-08 15:00:00,277.13,277.18,276.96,276.98,60995.0,242.4547,242.4985,242.306,242.3235,60995.0
2015-06-08 15:05:00,277.0,277.05,276.94,276.95,4795.0,242.341,242.3847,242.2885,242.2973,4795.0
2015-06-08 15:10:00,276.96,276.96,276.78,276.86,3077.0,242.306,242.306,242.1485,242.2185,3077.0
2015-06-08 15:15:00,276.92,276.92,276.82,276.86,3503.0,242.271,242.271,242.1835,242.2185,3503.0
2015-06-08 15:20:00,276.8,276.91,276.67,276.71,6645.0,242.166,242.2623,242.0523,242.0873,6645.0
2015-06-08 15:25:00,276.73,276.84,276.65,276.76,6421.0,242.1048,242.201,242.0348,242.131,6421.0
2015-06-08 15:30:00,276.73,276.82,276.71,276.73,6108.0,242.1048,242.1835,242.0873,242.1048,6108.0
2015-06-08 15:35:00,276.7,276.71,276.57,276.59,12112.0,242.0785,242.0873,241.9648,241.9823,12112.0
2015-06-08 15:40:00,276.6,276.75,276.6,276.71,35041.0,241.9911,242.1223,241.9911,242.0873,35041.0
2015-06-08 15:45:00,276.7,276.81,276.61,276.67,29020.0,242.0785,242.1748,241.9998,242.0523,29020.0
2015-06-08 15:50:00,276.65,276.69,276.49,276.49,40244.0,242.0348,242.0698,241.8948,241.8948,40244.0
2015-06-08 15:55:00,276.49,276.56,276.26,276.33,127585.0,241.8948,241.9561,241.6936,241.7548,127585.0
2015-06-09 09:30:00,276.53,276.81,276.32,276.43,23449.0,241.9298,242.1748,241.7461,241.8423,23449.0
2015-06-09 09:35:00,276.42,276.67,276.2,276.22,12490.0,241.8336,242.0523,241.6411,241.6586,12490.0
2015-06-09 09:40:00,276.1,276.46,275.61,275.73,19471.0,241.5536,241.8686,241.1249,241.2299,19471.0
2015-06-09 09:45:00,275.76,276.0,275.5,275.75,11692.0,241.2562,241.4661,241.0287,241.2474,11692.0
2015-06-09 09:50:00,275.9,275.99,275.64,275.72,7135.0,241.3786,241.4574,241.1512,241.2212,7135.0
2015-06-09 09:55:00,275.8,275.82,275.48,275.5,3907.0,241.2912,241.3086,241.0112,241.0287,3907.0
2015-06-09 10:00:00,275.47,275.59,275.17,275.26,4536.0,241.0024,241.1074,240.74,240.8187,4536.0
2015-06-09 10:05:00,275.19,275.55,275.09,275.55,10566.0,240.7575,241.0724,240.67,241.0724,10566.0
2015-06-09 10:10:00,275.54,275.73,275.54,275.61,6008.0,241.0637,241.2299,241.0637,241.1249,6008.0
2015-06-09 10:15:00,275.62,275.62,275.18,275.18,6088.0,241.1337,241.1337,240.7487,240.7487,6088.0
2015-06-09 10:20:00,275.21,275.36,275.12,275.2,4775.0,240.775,240.9062,240.6962,240.7662,4775.0
2015-06-09 10:25:00,275.03,275.06,274.75,274.75,4504.0,240.6175,240.6437,240.3725,240.3725,4504.0
2015-06-09 10:30:00,274.75,274.89,274.58,274.89,9768.0,240.3725,240.495,240.2238,240.495,9768.0
2015-06-09 10:35:00,274.94,275.17,274.88,275.17,19843.0,240.5388,240.74,240.4863,240.74,19843.0
2015-06-09 10:40:00,275.2,275.46,275.2,275.35,7584.0,240.7662,240.9937,240.7662,240.8975,7584.0
2015-06-09 10:45:00,275.34,275.44,275.33,275.37,7180.0,240.8887,240.9762,240.88,240.915,7180.0
2015-06-09 10:50:00,275.4,275.6,275.31,275.48,12722.0,240.9412,241.1162,240.8625,241.0112,12722.0
2015-06-09 10:55:00,275.5,275.75,275.46,275.75,14812.0,241.0287,241.2474,240.9937,241.2474,14812.0
2015-06-09 11:00:00,275.8,276.12,275.79,276.09,16324.0,241.2912,241.5711,241.2824,241.5449,16324.0
2015-06-09 11:05:00,276.12,276.2,276.0,276.04,10878.0,241.5711,241.6411,241.4661,241.5011,10878.0
2015-06-09 11:10:00,276.02,276.22,276.02,276.22,7679.0,241.4836,241.6586,241.4836,241.6586,7679.0
2015-06-09 11:15:00,276.23,276.28,275.9,276.08,10143.0,241.6673,241.7111,241.3786,241.5361,10143.0
2015-06-09 11:20:00,276.09,276.11,276.02,276.09,5416.0,241.5449,241.5624,241.4836,241.5449,5416.0
2015-06-09 11:25:00,276.12,276.19,276.11,276.15,2826.0,241.5711,241.6324,241.5624,241.5974,2826.0
2015-06-09 11:30:00,276.19,276.66,276.19,276.49,12599.0,241.6324,242.0435,241.6324,241.8948,12599.0
2015-06-09 11:35:00,276.49,276.55,276.43,276.49,6874.0,241.8948,241.9473,241.8423,241.8948,6874.0
2015-06-09 11:40:00,276.48,276.57,276.42,276.53,4498.0,241.8861,241.9648,241.8336,241.9298,4498.0
2015-06-09 11:45:00,276.51,276.51,276.34,276.36,4810.0,241.9123,241.9123,241.7636,241.7811,4810.0
2015-06-09 11:50:00,276.36,276.41,276.3,276.39,2694.0,241.7811,241.8248,241.7286,241.8073,2694.0
2015-06-09 11:55:00,276.34,276.34,276.18,276.28,8637.0,241.7636,241.7636,241.6236,241.7111,8637.0
2015-06-09 12:00:00,276.33,276.37,276.22,276.22,2492.0,241.7548,241.7898,241.6586,241.6586,2492.0
2015-06-09 12:05:00,276.26,276.32,276.21,276.31,4450.0,241.6936,241.7461,241.6499,241.7373,4450.0
2015-06-09 12:10:00,276.34,276.34,276.1,276.11,3305.0,241.7636,241.7636,241.5536,241.5624,3305.0
2015-06-09 12:15:00,276.14,276.17,275.95,275.97,11101.0,241.5886,241.6149,241.4224,241.4399,11101.0
2015-06-09 12:20:00,275.96,276.08,275.94,276.04,5871.0,241.4311,241.5361,241.4136,241.5011,5871.0
2015-06-09 12:25:00,276.04,276.07,276.01,276.06,1800.0,241.5011,241.5274,241.4749,241.5186,1800.0
2015-06-09 12:30:00,276.06,276.12,276.0,276.09,2743.0,241.5186,241.5711,241.4661,241.5449,2743.0
2015-06-09 12:35:00,276.07,276.09,276.0,276.08,5350.0,241.5274,241.5449,241.4661,241.5361,5350.0
2015-06-09 12:40:00,276.12,276.2,276.03,276.14,3055.0,241.5711,241.6411,241.4924,241.5886,3055.0
2015-06-09 12:45:00,276.12,276.12,276.03,276.07,9737.0,241.5711,241.5711,241.4924,241.5274,9737.0
2015-06-09 12:50:00,276.08,276.14,276.04,276.1,4115.0,241.5361,241.5886,241.5011,241.5536,4115.0
2015-06-09 12:55:00,276.19,276.27,276.15,276.25,7316.0,241.6324,241.7023,241.5974,241.6848,7316.0
2015-06-09 13:00:00,276.29,276.62,276.29,276.51,7547.0,241.7198,242.0086,241.7198,241.9123,7547.0
2015-06-09 13:05:00,276.51,276.51,276.37,276.45,3230.0,241.9123,241.9123,241.7898,241.8598,3230.0
2015-06-09 13:10:00,276.45,276.47,276.34,276.34,1305.0,241.8598,241.8773,241.7636,241.7636,1305.0
2015-06-09 13:15:00,276.31,276.39,276.29,276.39,5700.0,241.7373,241.8073,241.7198,241.8073,5700.0
2015-06-09 13:20:00,276.42,276.49,276.36,276.37,7502.0,241.8336,241.8948,241.7811,241.7898,7502.0
2015-06-09 13:25:00,276.35,276.39,276.32,276.38,8660.0,241.7723,241.8073,241.7461,241.7986,8660.0
2015-06-09 13:30:00,276.39,276.42,276.24,276.27,12848.0,241.8073,241.8336,241.6761,241.7023,12848.0
2015-06-09 13:35:00,276.29,276.3,276.18,276.22,10264.0,241.7198,241.7286,241.6236,241.6586,10264.0
2015-06-09 13:40:00,276.16,276.19,276.0,276.0,13158.0,241.6061,241.6324,241.4661,241.4661,13158.0
2015-06-09 13:45:00,276.04,276.06,275.96,276.06,7910.0,241.5011,241.5186,241.4311,241.5186,7910.0
2015-06-09 13:50:00,276.03,276.13,276.02,276.07,7115.0,241.4924,241.5799,241.4836,241.5274,7115.0
2015-06-09 13:55:00,276.07,276.1,275.96,276.02,12022.0,241.5274,241.5536,241.4311,241.4836,12022.0
2015-06-09 14:00:00,276.0,276.18,275.96,276.13,8625.0,241.4661,241.6236,241.4311,241.5799,8625.0
2015-06-09 14:05:00,276.14,276.21,276.12,276.19,11270.0,241.5886,241.6499,241.5711,241.6324,11270.0
2015-06-09 14:10:00,276.1,276.21,275.98,276.01,16520.0,241.5536,241.6499,241.4486,241.4749,16520.0
2015-06-09 14:15:00,276.02,276.11,275.99,276.1,4201.0,241.4836,241.5624,241.4574,241.5536,4201.0
2015-06-09 14:20:00,276.15,276.15,276.1,276.15,7315.0,241.5974,241.5974,241.5536,241.5974,7315.0
2015-06-09 14:25:00,276.13,276.22,276.11,276.2,10196.0,241.5799,241.6586,241.5624,241.6411,10196.0
2015-06-09 14:30:00,276.23,276.26,276.15,276.19,5255.0,241.6673,241.6936,241.5974,241.6324,5255.0
2015-06-09 14:35:00,276.18,276.29,276.15,276.23,7004.0,241.6236,241.7198,241.5974,241.6673,7004.0
2015-06-09 14:40:00,276.26,276.27,276.19,276.23,2463.0,241.6936,241.7023,241.6324,241.6673,2463.0
2015-06-09 14:45:00,276.28,276.28,276.14,276.15,2500.0,241.7111,241.7111,241.5886,241.5974,2500.0
2015-06-09 14:50:00,276.14,276.15,275.83,275.89,35998.0,241.5886,241.5974,241.3174,241.3699,35998.0
2015-06-09 14:55:00,275.88,275.99,275.86,275.97,9801.0,241.3611,241.4574,241.3436,241.4399,9801.0
2015-06-09 15:00:00,275.95,275.97,275.86,275.89,23914.0,241.4224,241.4399,241.3436,241.3699,23914.0
2015-06-09 15:05:00,275.89,275.89,275.73,275.75,16175.0,241.3699,241.3699,241.2299,241.2474,16175.0
2015-06-09 15:10:00,275.76,275.8,275.68,275.79,5575.0,241.2562,241.2912,241.1862,241.2824,5575.0
2015-06-09 15:15:00,275.76,275.84,275.76,275.81,4901.0,241.2562,241.3261,241.2562,241.2999,4901.0
2015-06-09 15:20:00,275.82,275.84,275.64,275.73,11529.0,241.3086,241.3261,241.1512,241.2299,11529.0
2015-06-09 15:25:00,275.73,275.74,275.54,275.62,13859.0,241.2299,241.2387,241.0637,241.1337,13859.0
2015-06-09 15:30:00,275.59,275.62,275.44,275.5,21455.0,241.1074,241.1337,240.9762,241.0287,21455.0
2015-06-09 15:35:00,275.48,275.68,275.47,275.65,10417.0,241.0112,241.1862,241.0024,241.1599,10417.0
2015-06-09 15:40:00,275.67,275.71,275.6,275.68,24375.0,241.1774,241.2124,241.1162,241.1862,24375.0
2015-06-09 15:45:00,275.68,275.73,275.62,275.72,46048.0,241.1862,241.2299,241.1337,241.2212,46048.0
2015-06-09 15:50:00,275.72,275.92,275.72,275.81,82889.0,241.2212,241.3961,241.2212,241.2999,82889.0
2015-06-09 15:55:00,275.84,275.89,275.69,275.72,73782.0,241.3261,241.3699,241.1949,241.2212,73782.0
2015-06-10 09:30:00,277.2,277.4,276.82,277.4,25675.0,242.516,242.691,242.1835,242.691,25675.0
2015-06-10 09:35:00,277.45,277.81,277.4,277.74,15718.0,242.7347,243.0497,242.691,242.9884,15718.0
2015-06-10 09:40:00,277.77,277.99,277.74,277.94,16146.0,243.0147,243.2071,242.9884,243.1634,16146.0
2015-06-10 09:45:00,277.99,278.3,277.99,278.04,26848.0,243.2071,243.4783,243.2071,243.2509,26848.0
2015-06-10 09:50:00,278.12,278.28,278.12,278.24,5561.0,243.3209,243.4608,243.3209,243.4259,5561.0
2015-06-10 09:55:00,278.25,278.32,278.06,278.06,9682.0,243.4346,243.4958,243.2684,243.2684,9682.0
2015-06-10 10:00:00,278.1,278.22,278.07,278.14,5272.0,243.3034,243.4084,243.2771,243.3384,5272.0
2015-06-10 10:05:00,278.13,278.55,278.13,278.46,19343.0,243.3296,243.6971,243.3296,243.6183,19343.0
2015-06-10 10:10:00,278.45,278.5,278.17,278.22,18693.0,243.6096,243.6533,243.3646,243.4084,18693.0
2015-06-10 10:15:00,278.34,278.46,278.31,278.36,9432.0,243.5133,243.6183,243.4871,243.5308,9432.0
2015-06-10 10:20:00,278.4,278.47,278.4,278.43,2235.0,243.5658,243.6271,243.5658,243.5921,2235.0
2015-06-10 10:25:00,278.44,278.5,278.34,278.43,3601.0,243.6008,243.6533,243.5133,243.5921,3601.0
2015-06-10 10:30:00,278.48,278.84,278.48,278.81,23500.0,243.6358,243.9508,243.6358,243.9245,23500.0
2015-06-10 10:35:00,278.82,279.1,278.82,278.91,27386.0,243.9333,244.1782,243.9333,244.012,27386.0
2015-06-10 10:40:00,278.85,278.95,278.79,278.91,4525.0,243.9595,244.047,243.907,244.012,4525.0
2015-06-10 10:45:00,278.95,278.97,278.83,278.88,36650.0,244.047,244.0645,243.942,243.9858,36650.0
2015-06-10 10:50:00,278.82,278.85,278.77,278.8,5400.0,243.9333,243.9595,243.8895,243.9158,5400.0
2015-06-10 10:55:00,278.86,279.05,278.85,279.01,11493.0,243.9683,244.1345,243.9595,244.0995,11493.0
2015-06-10 11:00:00,279.03,279.1,279.03,279.04,6900.0,244.117,244.1782,244.117,244.1258,6900.0
2015-06-10 11:05:00,279.01,279.17,279.0,279.03,18192.0,244.0995,244.2395,244.0908,244.117,18192.0
2015-06-10 11:10:00,279.06,279.76,279.04,279.5,36674.0,244.1433,244.7557,244.1258,244.5282,36674.0
2015-06-10 11:15:00,279.46,279.69,279.31,279.31,27135.0,244.4932,244.6944,244.362,244.362,27135.0
2015-06-10 11:20:00,279.37,279.4,279.14,279.25,5540.0,244.4145,244.4407,244.2132,244.3095,5540.0
2015-06-10 11:25:00,279.21,279.43,279.13,279.43,43779.0,244.2745,244.467,244.2045,244.467,43779.0
2015-06-10 11:30:00,279.44,279.57,279.4,279.5,13216.0,244.4757,244.5894,244.4407,244.5282,13216.0
2015-06-10 11:35:00,279.53,279.53,279.36,279.43,8242.0,244.5544,244.5544,244.4057,244.467,8242.0
2015-06-10 11:40:00,279.45,279.47,279.34,279.37,13488.0,244.4845,244.502,244.3882,244.4145,13488.0
2015-06-10 11:45:00,279.36,279.43,279.24,279.24,15924.0,244.4057,244.467,244.3007,244.3007,15924.0
2015-06-10 11:50:00,279.27,279.3,279.15,279.26,8079.0,244.327,244.3532,244.222,244.3182,8079.0
2015-06-10 11:55:00,279.3,279.36,279.22,279.22,5000.0,244.3532,244.4057,244.2832,244.2832,5000.0
2015-06-10 12:00:00,279.19,279.4,279.15,279.4,6545.0,244.257,244.4407,244.222,244.4407,6545.0
2015-06-10 12:05:00,279.39,279.54,279.28,279.29,6795.0,244.432,244.5632,244.3357,244.3445,6795.0
2015-06-10 12:10:00,279.3,279.4,279.3,279.34,7500.0,244.3532,244.4407,244.3532,244.3882,7500.0
2015-06-10 12:15:00,279.36,279.42,279.2,279.41,13990.0,244.4057,244.4582,244.2657,244.4495,13990.0
2015-06-10 12:20:00,279.38,279.43,279.27,279.36,6231.0,244.4232,244.467,244.327,244.4057,6231.0
2015-06-10 12:25:00,279.34,279.38,279.32,279.32,2200.0,244.3882,244.4232,244.3707,244.3707,2200.0
2015-06-10 12:30:00,279.33,279.47,279.33,279.47,12850.0,244.3795,244.502,244.3795,244.502,12850.0
2015-06-10 12:35:00,279.39,279.44,279.23,279.23,13900.0,244.432,244.4757,244.292,244.292,13900.0
2015-06-10 12:40:00,279.24,279.29,279.18,279.29,4800.0,244.3007,244.3445,244.2482,244.3445,4800.0
2015-06-10 12:45:00,279.27,279.33,279.22,279.28,16624.0,244.327,244.3795,244.2832,244.3357,16624.0
2015-06-10 12:50:00,279.31,279.36,279.26,279.3,10396.0,244.362,244.4057,244.3182,244.3532,10396.0
2015-06-10 12:55:00,279.3,279.33,279.22,279.23,3844.0,244.3532,244.3795,244.2832,244.292,3844.0
2015-06-10 13:00:00,279.31,279.36,279.27,279.36,7035.0,244.362,244.4057,244.327,244.4057,7035.0
2015-06-10 13:05:00,279.35,279.35,279.22,279.32,5200.0,244.397,244.397,244.2832,244.3707,5200.0
2015-06-10 13:10:00,279.33,279.33,279.22,279.22,2300.0,244.3795,244.3795,244.2832,244.2832,2300.0
2015-06-10 13:15:00,279.23,279.23,279.01,279.02,10213.0,244.292,244.292,244.0995,244.1083,10213.0
2015-06-10 13:20:00,279.01,279.13,279.01,279.13,8010.0,244.0995,244.2045,244.0995,244.2045,8010.0
2015-06-10 13:25:00,279.06,279.11,279.03,279.03,2880.0,244.1433,244.187,244.117,244.117,2880.0
2015-06-10 13:30:00,279.0,279.04,278.9,279.03,4991.0,244.0908,244.1258,244.0033,244.117,4991.0
2015-06-10 13:35:00,279.07,279.13,279.07,279.07,3574.0,244.152,244.2045,244.152,244.152,3574.0
2015-06-10 13:40:00,279.04,279.08,278.98,279.0,5700.0,244.1258,244.1607,244.0733,244.0908,5700.0
2015-06-10 13:45:00,278.99,279.06,278.93,279.06,4582.0,244.082,244.1433,244.0295,244.1433,4582.0
2015-06-10 13:50:00,279.08,279.1,279.0,279.08,7256.0,244.1607,244.1782,244.0908,244.1607,7256.0
2015-06-10 13:55:00,279.07,279.11,279.07,279.1,3610.0,244.152,244.187,244.152,244.1782,3610.0
2015-06-10 14:00:00,279.11,279.36,279.11,279.36,22110.0,244.187,244.4057,244.187,244.4057,22110.0
2015-06-10 14:05:00,279.36,279.39,279.23,279.23,4018.0,244.4057,244.432,244.292,244.292,4018.0
2015-06-10 14:10:00,279.27,279.32,279.15,279.32,9981.0,244.327,244.3707,244.222,244.3707,9981.0
2015-06-10 14:15:00,279.29,279.43,279.26,279.41,8234.0,244.3445,244.467,244.3182,244.4495,8234.0
2015-06-10 14:20:00,279.4,279.5,279.4,279.49,15353.0,244.4407,244.5282,244.4407,244.5194,15353.0
2015-06-10 14:25:00,279.46,279.46,279.37,279.37,6780.0,244.4932,244.4932,244.4145,244.4145,6780.0
2015-06-10 14:30:00,279.38,279.4,279.28,279.32,10738.0,244.4232,244.4407,244.3357,244.3707,10738.0
2015-06-10 14:35:00,279.3,279.34,279.24,279.24,13552.0,244.3532,244.3882,244.3007,244.3007,13552.0
2015-06-10 14:40:00,279.26,279.33,279.23,279.32,12903.0,244.3182,244.3795,244.292,244.3707,12903.0
2015-06-10 14:45:00,279.33,279.34,279.16,279.16,6073.0,244.3795,244.3882,244.2307,244.2307,6073.0
2015-06-10 14:50:00,279.16,279.23,279.13,279.21,8650.0,244.2307,244.292,244.2045,244.2745,8650.0
2015-06-10 14:55:00,279.25,279.28,279.22,279.27,10744.0,244.3095,244.3357,244.2832,244.327,10744.0
2015-06-10 15:00:00,279.31,279.31,279.18,279.27,11589.0,244.362,244.362,244.2482,244.327,11589.0
2015-06-10 15:05:00,279.26,279.29,279.18,279.18,17607.0,244.3182,244.3445,244.2482,244.2482,17607.0
2015-06-10 15:10:00,279.19,279.19,279.12,279.12,6900.0,244.257,244.257,244.1957,244.1957,6900.0
2015-06-10 15:15:00,279.11,279.22,279.1,279.21,13897.0,244.187,244.2832,244.1782,244.2745,13897.0
2015-06-10 15:20:00,279.23,279.27,279.18,279.19,9095.0,244.292,244.327,244.2482,244.257,9095.0
2015-06-10 15:25:00,279.19,279.2,279.13,279.16,7067.0,244.257,244.2657,244.2045,244.2307,7067.0
2015-06-10 15:30:00,279.17,279.19,279.1,279.16,42604.0,244.2395,244.257,244.1782,244.2307,42604.0
2015-06-10 15:35:00,279.13,279.15,279.04,279.04,14726.0,244.2045,244.222,244.1258,244.1258,14726.0
2015-06-10 15:40:00,279.02,279.1,278.99,279.05,52633.0,244.1083,244.1782,244.082,244.1345,52633.0
2015-06-10 15:45:00,279.05,279.23,279.05,279.15,65298.0,244.1345,244.292,244.1345,244.222,65298.0
2015-06-10 15:50:00,279.16,279.28,279.04,279.05,44464.0,244.2307,244.3357,244.1258,244.1345,44464.0
2015-06-10 15:55:00,279.02,279.04,278.78,278.78,101803.0,244.1083,244.1258,243.8983,243.8983,101803.0
2015-06-11 09:30:00,279.32,279.78,279.09,279.65,51835.0,244.3707,244.7732,244.1695,244.6594,51835.0
2015-06-11 09:35:00,279.62,279.9,279.62,279.8,19699.0,244.6332,244.8781,244.6332,244.7907,19699.0
2015-06-11 09:40:00,279.77,279.87,279.48,279.86,18594.0,244.7644,244.8519,244.5107,244.8432,18594.0
2015-06-11 09:45:00,279.88,279.94,279.69,279.79,8200.0,244.8607,244.9131,244.6944,244.7819,8200.0
2015-06-11 09:50:00,279.9,280.06,279.86,279.96,6962.0,244.8781,245.0181,244.8432,244.9306,6962.0
2015-06-11 09:55:00,279.96,280.16,279.96,280.13,3700.0,244.9306,245.1056,244.9306,245.0794,3700.0
2015-06-11 10:00:00,280.13,280.31,280.02,280.21,8547.0,245.0794,245.2368,244.9831,245.1494,8547.0
2015-06-11 10:05:00,280.27,280.36,280.11,280.19,18702.0,245.2019,245.2806,245.0619,245.1319,18702.0
2015-06-11 10:10:00,280.21,280.25,280.09,280.24,68676.0,245.1494,245.1844,245.0444,245.1756,68676.0
2015-06-11 10:15:00,280.25,280.47,280.25,280.45,48192.0,245.1844,245.3768,245.1844,245.3593,48192.0
2015-06-11 10:20:00,280.48,280.48,280.28,280.28,30700.0,245.3856,245.3856,245.2106,245.2106,30700.0
2015-06-11 10:25:00,280.24,280.28,280.12,280.13,28275.0,245.1756,245.2106,245.0706,245.0794,28275.0
2015-06-11 10:30:00,280.15,280.15,279.62,279.73,24893.0,245.0969,245.0969,244.6332,244.7294,24893.0
2015-06-11 10:35:00,279.7,279.71,279.27,279.47,26771.0,244.7032,244.7119,244.327,244.502,26771.0
2015-06-11 10:40:00,279.43,279.82,279.43,279.79,10651.0,244.467,244.8082,244.467,244.7819,10651.0
2015-06-11 10:45:00,279.76,279.85,279.71,279.78,6214.0,244.7557,244.8344,244.7119,244.7732,6214.0
2015-06-11 10:50:00,279.76,279.81,279.62,279.63,4795.0,244.7557,244.7994,244.6332,244.6419,4795.0
2015-06-11 10:55:00,279.64,279.71,279.51,279.51,13922.0,244.6507,244.7119,244.5369,244.5369,13922.0
2015-06-11 11:00:00,279.45,279.65,279.39,279.57,8729.0,244.4845,244.6594,244.432,244.5894,8729.0
2015-06-11 11:05:00,279.53,279.78,279.42,279.77,14999.0,244.5544,244.7732,244.4582,244.7644,14999.0
2015-06-11 11:10:00,279.77,279.87,279.73,279.75,28172.0,244.7644,244.8519,244.7294,244.7469,28172.0
2015-06-11 11:15:00,279.65,279.78,279.58,279.62,6458.0,244.6594,244.7732,244.5982,244.6332,6458.0
2015-06-11 11:20:00,279.58,279.67,279.54,279.6,4590.0,244.5982,244.6769,244.5632,244.6157,4590.0
2015-06-11 11:25:00,279.65,279.68,279.61,279.67,3603.0,244.6594,244.6857,244.6244,244.6769,3603.0
2015-06-11 11:30:00,279.7,279.8,279.65,279.75,15740.0,244.7032,244.7907,244.6594,244.7469,15740.0
2015-06-11 11:35:00,279.77,279.9,279.75,279.85,3550.0,244.7644,244.8781,244.7469,244.8344,3550.0
2015-06-11 11:40:00,279.87,279.93,279.81,279.84,6565.0,244.8519,244.9044,244.7994,244.8257,6565.0
2015-06-11 11:45:00,279.81,279.93,279.8,279.87,5196.0,244.7994,244.9044,244.7907,244.8519,5196.0
2015-06-11 11:50:00,279.87,279.93,279.83,279.92,3800.0,244.8519,244.9044,244.8169,244.8956,3800.0
2015-06-11 11:55:00,279.9,279.98,279.84,279.88,4300.0,244.8781,244.9481,244.8257,244.8607,4300.0
2015-06-11 12:00:00,279.89,279.97,279.88,279.96,10184.0,244.8694,244.9394,244.8607,244.9306,10184.0
2015-06-11 12:05:00,279.95,279.97,279.83,279.83,5474.0,244.9219,244.9394,244.8169,244.8169,5474.0
2015-06-11 12:10:00,279.84,279.92,279.83,279.87,4092.0,244.8257,244.8956,244.8169,244.8519,4092.0
2015-06-11 12:15:00,279.87,279.87,279.78,279.79,3552.0,244.8519,244.8519,244.7732,244.7819,3552.0
2015-06-11 12:20:00,279.8,279.81,279.64,279.71,6440.0,244.7907,244.7994,244.6507,244.7119,6440.0
2015-06-11 12:25:00,279.69,279.8,279.66,279.79,5913.0,244.6944,244.7907,244.6682,244.7819,5913.0
2015-06-11 12:30:00,279.77,279.82,279.74,279.76,5400.0,244.7644,244.8082,244.7382,244.7557,5400.0
2015-06-11 12:35:00,279.77,279.83,279.74,279.83,7287.0,244.7644,244.8169,244.7382,244.8169,7287.0
2015-06-11 12:40:00,279.82,279.94,279.8,279.91,6400.0,244.8082,244.9131,244.7907,244.8869,6400.0
2015-06-11 12:45:00,279.94,279.95,279.74,279.79,12393.0,244.9131,244.9219,244.7382,244.7819,12393.0
2015-06-11 12:50:00,279.78,279.85,279.78,279.85,2526.0,244.7732,244.8344,244.7732,244.8344,2526.0
2015-06-11 12:55:00,279.85,279.94,279.85,279.92,2819.0,244.8344,244.9131,244.8344,244.8956,2819.0
2015-06-11 13:00:00,279.85,279.9,279.81,279.86,2316.0,244.8344,244.8781,244.7994,244.8432,2316.0
2015-06-11 13:05:00,279.83,279.87,279.81,279.81,2145.0,244.8169,244.8519,244.7994,244.7994,2145.0
2015-06-11 13:10:00,279.79,279.87,279.78,279.83,5384.0,244.7819,244.8519,244.7732,244.8169,5384.0
2015-06-11 13:15:00,279.82,279.92,279.82,279.91,5950.0,244.8082,244.8956,244.8082,244.8869,5950.0
2015-06-11 13:20:00,279.91,279.95,279.9,279.93,7500.0,244.8869,244.9219,244.8781,244.9044,7500.0
2015-06-11 13:25:00,279.92,280.03,279.92,280.01,10788.0,244.8956,244.9919,244.8956,244.9744,10788.0
2015-06-11 13:30:00,280.02,280.06,279.95,280.04,5711.0,244.9831,245.0181,244.9219,245.0006,5711.0
2015-06-11 13:35:00,280.07,280.07,279.94,279.96,9389.0,245.0269,245.0269,244.9131,244.9306,9389.0
2015-06-11 13:40:00,279.98,280.1,279.98,280.08,27484.0,244.9481,245.0531,244.9481,245.0356,27484.0
2015-06-11 13:45:00,280.08,280.25,280.07,280.16,30816.0,245.0356,245.1844,245.0269,245.1056,30816.0
2015-06-11 13:50:00,280.15,280.2,280.1,280.11,20473.0,245.0969,245.1406,245.0531,245.0619,20473.0
2015-06-11 13:55:00,280.11,280.17,280.09,280.13,18976.0,245.0619,245.1144,245.0444,245.0794,18976.0
2015-06-11 14:00:00,280.14,280.18,280.11,280.15,6100.0,245.0881,245.1231,245.0619,245.0969,6100.0
2015-06-11 14:05:00,280.15,280.17,280.1,280.12,3100.0,245.0969,245.1144,245.0531,245.0706,3100.0
2015-06-11 14:10:00,280.16,280.2,280.15,280.15,6615.0,245.1056,245.1406,245.0969,245.0969,6615.0
2015-06-11 14:15:00,280.17,280.17,280.08,280.08,6855.0,245.1144,245.1144,245.0356,245.0356,6855.0
2015-06-11 14:20:00,280.07,280.13,280.07,280.13,5283.0,245.0269,245.0794,245.0269,245.0794,5283.0
2015-06-11 14:25:00,280.08,280.13,280.07,280.13,3622.0,245.0356,245.0794,245.0269,245.0794,3622.0
2015-06-11 14:30:00,280.12,280.14,280.07,280.07,4950.0,245.0706,245.0881,245.0269,245.0269,4950.0
2015-06-11 14:35:00,280.08,280.13,280.08,280.12,5365.0,245.0356,245.0794,245.0356,245.0706,5365.0
2015-06-11 14:40:00,280.08,280.13,280.04,280.07,10786.0,245.0356,245.0794,245.0006,245.0269,10786.0
2015-06-11 14:45:00,280.08,280.15,280.06,280.11,10747.0,245.0356,245.0969,245.0181,245.0619,10747.0
2015-06-11 14:50:00,280.1,280.1,279.97,279.99,8637.0,245.0531,245.0531,244.9394,244.9569,8637.0
2015-06-11 14:55:00,279.99,280.04,279.92,280.04,27033.0,244.9569,245.0006,244.8956,245.0006,27033.0
2015-06-11 15:00:00,280.03,280.07,280.01,280.05,16881.0,244.9919,245.0269,244.9744,245.0094,16881.0
2015-06-11 15:05:00,280.07,280.1,280.04,280.05,6934.0,245.0269,245.0531,245.0006,245.0094,6934.0
2015-06-11 15:10:00,280.04,280.15,280.01,280.1,8678.0,245.0006,245.0969,244.9744,245.0531,8678.0
2015-06-11 15:15:00,280.15,280.15,280.02,280.03,15033.0,245.0969,245.0969,244.9831,244.9919,15033.0
2015-06-11 15:20:00,280.03,280.07,279.99,280.0,5655.0,244.9919,245.0269,244.9569,244.9656,5655.0
2015-06-11 15:25:00,279.97,280.02,279.94,280.0,10408.0,244.9394,244.9831,244.9131,244.9656,10408.0
2015-06-11 15:30:00,280.02,280.07,279.92,279.94,10322.0,244.9831,245.0269,244.8956,244.9131,10322.0
2015-06-11 15:35:00,279.93,279.94,279.78,279.88,35698.0,244.9044,244.9131,244.7732,244.8607,35698.0
2015-06-11 15:40:00,279.88,279.89,279.79,279.83,16727.0,244.8607,244.8694,244.7819,244.8169,16727.0
2015-06-11 15:45:00,279.8,279.92,279.8,279.89,30274.0,244.7907,244.8956,244.7907,244.8694,30274.0
2015-06-11 15:50:00,279.86,279.92,279.84,279.92,87168.0,244.8432,244.8956,244.8257,244.8956,87168.0
2015-06-11 15:55:00,279.93,280.43,279.93,280.43,287241.0,244.9044,245.3418,244.9044,245.3418,287241.0
2015-06-12 09:30:00,279.37,279.77,278.97,279.43,20569.0,244.4145,244.7644,244.0645,244.467,20569.0
2015-06-12 09:35:00,279.47,279.62,278.75,278.76,21861.0,244.502,244.6332,243.872,243.8808,21861.0
2015-06-12 09:40:00,278.74,279.16,278.55,279.02,42397.0,243.8633,244.2307,243.6971,244.1083,42397.0
2015-06-12 09:45:00,278.97,279.48,278.92,279.33,15458.0,244.0645,244.5107,244.0208,244.3795,15458.0
2015-06-12 09:50:00,279.3,279.34,279.11,279.21,22649.0,244.3532,244.3882,244.187,244.2745,22649.0
2015-06-12 09:55:00,279.18,279.34,279.18,279.25,6025.0,244.2482,244.3882,244.2482,244.3095,6025.0
2015-06-12 10:00:00,279.32,279.74,279.15,279.57,23714.0,244.3707,244.7382,244.222,244.5894,23714.0
2015-06-12 10:05:00,279.77,279.79,279.4,279.63,7600.0,244.7644,244.7819,244.4407,244.6419,7600.0
2015-06-12 10:10:00,279.6,279.62,279.42,279.46,30803.0,244.6157,244.6332,244.4582,244.4932,30803.0
2015-06-12 10:15:00,279.43,279.62,279.3,279.41,29324.0,244.467,244.6332,244.3532,244.4495,29324.0
2015-06-12 10:20:00,279.4,279.56,279.18,279.53,7827.0,244.4407,244.5807,244.2482,244.5544,7827.0
2015-06-12 10:25:00,279.49,279.63,279.49,279.53,10932.0,244.5194,244.6419,244.5194,244.5544,10932.0
2015-06-12 10:30:00,279.47,279.57,279.15,279.17,11045.0,244.502,244.5894,244.222,244.2395,11045.0
2015-06-12 10:35:00,279.19,279.19,278.84,279.15,17654.0,244.257,244.257,243.9508,244.222,17654.0
2015-06-12 10:40:00,279.16,279.18,278.99,279.17,8463.0,244.2307,244.2482,244.082,244.2395,8463.0
2015-06-12 10:45:00,279.18,279.18,278.86,279.03,10718.0,244.2482,244.2482,243.9683,244.117,10718.0
2015-06-12 10:50:00,279.04,279.25,279.03,279.2,11243.0,244.1258,244.3095,244.117,244.2657,11243.0
2015-06-12 10:55:00,279.18,279.18,278.87,278.89,4480.0,244.2482,244.2482,243.977,243.9945,4480.0
2015-06-12 11:00:00,278.89,278.91,278.77,278.91,4068.0,243.9945,244.012,243.8895,244.012,4068.0
2015-06-12 11:05:00,278.94,279.04,278.91,279.02,8485.0,244.0383,244.1258,244.012,244.1083,8485.0
2015-06-12 11:10:00,278.99,279.5,278.93,279.37,33568.0,244.082,244.5282,244.0295,244.4145,33568.0
2015-06-12 11:15:00,279.38,279.51,279.27,279.46,20416.0,244.4232,244.5369,244.327,244.4932,20416.0
2015-06-12 11:20:00,279.48,279.54,279.37,279.42,12691.0,244.5107,244.5632,244.4145,244.4582,12691.0
2015-06-12 11:25:00,279.54,279.93,279.52,279.82,21028.0,244.5632,244.9044,244.5457,244.8082,21028.0
2015-06-12 11:30:00,279.83,279.83,279.67,279.76,6686.0,244.8169,244.8169,244.6769,244.7557,6686.0
2015-06-12 11:35:00,279.74,279.8,279.67,279.74,3700.0,244.7382,244.7907,244.6769,244.7382,3700.0
2015-06-12 11:40:00,279.74,279.74,279.55,279.59,12182.0,244.7382,244.7382,244.5719,244.6069,12182.0
2015-06-12 11:45:00,279.59,279.59,279.39,279.44,6406.0,244.6069,244.6069,244.432,244.4757,6406.0
2015-06-12 11:50:00,279.49,279.57,279.48,279.53,3817.0,244.5194,244.5894,244.5107,244.5544,3817.0
2015-06-12 11:55:00,279.54,279.55,279.27,279.31,17532.0,244.5632,244.5719,244.327,244.362,17532.0
2015-06-12 12:00:00,279.38,279.46,279.3,279.32,4851.0,244.4232,244.4932,244.3532,244.3707,4851.0
2015-06-12 12:05:00,279.34,279.42,279.26,279.29,9081.0,244.3882,244.4582,244.3182,244.3445,9081.0
2015-06-12 12:10:00,279.23,279.34,279.18,279.25,3895.0,244.292,244.3882,244.2482,244.3095,3895.0
2015-06-12 12:15:00,279.23,279.34,279.19,279.34,4837.0,244.292,244.3882,244.257,244.3882,4837.0
2015-06-12 12:20:00,279.31,279.4,279.29,279.36,3900.0,244.362,244.4407,244.3445,244.4057,3900.0
2015-06-12 12:25:00,279.44,279.47,279.36,279.4,13950.0,244.4757,244.502,244.4057,244.4407,13950.0
2015-06-12 12:30:00,279.43,279.43,279.33,279.38,1700.0,244.467,244.467,244.3795,244.4232,1700.0
2015-06-12 12:35:00,279.42,279.42,279.24,279.29,3855.0,244.4582,244.4582,244.3007,244.3445,3855.0
2015-06-12 12:40:00,279.31,279.32,279.12,279.24,11003.0,244.362,244.3707,244.1957,244.3007,11003.0
2015-06-12 12:45:00,279.27,279.31,279.21,279.22,2999.0,244.327,244.362,244.2745,244.2832,2999.0
2015-06-12 12:50:00,279.23,279.29,279.07,279.08,3580.0,244.292,244.3445,244.152,244.1607,3580.0
2015-06-12 12:55:00,279.19,279.21,279.06,279.06,1200.0,244.257,244.2745,244.1433,244.1433,1200.0
2015-06-12 13:00:00,279.11,279.14,279.01,279.04,3501.0,244.187,244.2132,244.0995,244.1258,3501.0
2015-06-12 13:05:00,279.08,279.18,279.07,279.18,2250.0,244.1607,244.2482,244.152,244.2482,2250.0
2015-06-12 13:10:00,279.14,279.18,279.13,279.18,4989.0,244.2132,244.2482,244.2045,244.2482,4989.0
2015-06-12 13:15:00,279.18,279.21,279.13,279.14,8300.0,244.2482,244.2745,244.2045,244.2132,8300.0
2015-06-12 13:20:00,279.18,279.23,279.1,279.19,9204.0,244.2482,244.292,244.1782,244.257,9204.0
2015-06-12 13:25:00,279.18,279.26,279.14,279.26,2400.0,244.2482,244.3182,244.2132,244.3182,2400.0
2015-06-12 13:30:00,279.29,279.43,279.25,279.35,4011.0,244.3445,244.467,244.3095,244.397,4011.0
2015-06-12 13:35:00,279.36,279.43,279.33,279.35,5057.0,244.4057,244.467,244.3795,244.397,5057.0
2015-06-12 13:40:00,279.34,279.34,279.15,279.15,8068.0,244.3882,244.3882,244.222,244.222,8068.0
2015-06-12 13:45:00,279.16,279.2,279.09,279.12,2945.0,244.2307,244.2657,244.1695,244.1957,2945.0
2015-06-12 13:50:00,279.14,279.16,279.05,279.13,6788.0,244.2132,244.2307,244.1345,244.2045,6788.0
2015-06-12 13:55:00,279.15,279.23,279.15,279.22,3900.0,244.222,244.292,244.222,244.2832,3900.0
2015-06-12 14:00:00,279.25,279.25,279.14,279.15,3200.0,244.3095,244.3095,244.2132,244.222,3200.0
2015-06-12 14:05:00,279.12,279.13,279.03,279.03,7702.0,244.1957,244.2045,244.117,244.117,7702.0
2015-06-12 14:10:00,279.05,279.09,279.02,279.07,1745.0,244.1345,244.1695,244.1083,244.152,1745.0
2015-06-12 14:15:00,279.09,279.1,279.05,279.09,6150.0,244.1695,244.1782,244.1345,244.1695,6150.0
2015-06-12 14:20:00,279.1,279.1,279.02,279.07,7772.0,244.1782,244.1782,244.1083,244.152,7772.0
2015-06-12 14:25:00,279.07,279.08,279.03,279.05,3405.0,244.152,244.1607,244.117,244.1345,3405.0
2015-06-12 14:30:00,279.04,279.04,278.86,278.91,13027.0,244.1258,244.1258,243.9683,244.012,13027.0
2015-06-12 14:35:00,278.83,278.88,278.82,278.85,5634.0,243.942,243.9858,243.9333,243.9595,5634.0
2015-06-12 14:40:00,278.82,278.93,278.82,278.92,1989.0,243.9333,244.0295,243.9333,244.0208,1989.0
2015-06-12 14:45:00,278.96,278.96,278.89,278.91,6080.0,244.0558,244.0558,243.9945,244.012,6080.0
2015-06-12 14:50:00,278.92,278.96,278.89,278.92,5900.0,244.0208,244.0558,243.9945,244.0208,5900.0
2015-06-12 14:55:00,278.92,278.93,278.78,278.81,4876.0,244.0208,244.0295,243.8983,243.9245,4876.0
2015-06-12 15:00:00,278.83,278.88,278.76,278.87,6080.0,243.942,243.9858,243.8808,243.977,6080.0
2015-06-12 15:05:00,278.89,278.96,278.84,278.92,10654.0,243.9945,244.0558,243.9508,244.0208,10654.0
2015-06-12 15:10:00,278.94,279.01,278.91,278.92,10030.0,244.0383,244.0995,244.012,244.0208,10030.0
2015-06-12 15:15:00,278.93,279.03,278.93,279.02,10130.0,244.0295,244.117,244.0295,244.1083,10130.0
2015-06-12 15:20:00,279.02,279.14,279.02,279.1,18224.0,244.1083,244.2132,244.1083,244.1782,18224.0
2015-06-12 15:25:00,279.09,279.15,278.99,279.13,6143.0,244.1695,244.222,244.082,244.2045,6143.0
2015-06-12 15:30:00,279.11,279.25,279.1,279.16,18875.0,244.187,244.3095,244.1782,244.2307,18875.0
2015-06-12 15:35:00,279.22,279.22,279.06,279.12,5861.0,244.2832,244.2832,244.1433,244.1957,5861.0
2015-06-12 15:40:00,279.1,279.15,279.03,279.15,15406.0,244.1782,244.222,244.117,244.222,15406.0
2015-06-12 15:45:00,279.13,279.19,279.07,279.17,59027.0,244.2045,244.257,244.152,244.2395,59027.0
2015-06-12 15:50:00,279.17,279.21,279.14,279.2,34536.0,244.2395,244.2745,244.2132,244.2657,34536.0
2015-06-12 15:55:00,279.2,279.26,279.06,279.08,70527.0,244.2657,244.3182,244.1433,244.1607,70527.0
2015-06-15 09:30:00,277.37,277.39,275.94,276.05,90746.0,242.6647,242.6822,241.4136,241.5099,90746.0
2015-06-15 09:35:00,276.06,276.33,275.82,276.15,46799.0,241.5186,241.7548,241.3086,241.5974,46799.0
2015-06-15 09:40:00,276.12,276.38,276.02,276.02,25930.0,241.5711,241.7986,241.4836,241.4836,25930.0
2015-06-15 09:45:00,276.03,276.1,275.66,275.72,33296.0,241.4924,241.5536,241.1687,241.2212,33296.0
2015-06-15 09:50:00,275.7,275.7,275.38,275.54,31002.0,241.2037,241.2037,240.9237,241.0637,31002.0
2015-06-15 09:55:00,275.47,275.88,275.47,275.81,31715.0,241.0024,241.3611,241.0024,241.2999,31715.0
2015-06-15 10:00:00,275.79,276.34,275.57,276.34,41925.0,241.2824,241.7636,241.0899,241.7636,41925.0
2015-06-15 10:05:00,276.34,276.37,276.05,276.14,6550.0,241.7636,241.7898,241.5099,241.5886,6550.0
2015-06-15 10:10:00,276.17,276.53,275.99,276.43,11304.0,241.6149,241.9298,241.4574,241.8423,11304.0
2015-06-15 10:15:00,276.41,276.55,276.34,276.4,5781.0,241.8248,241.9473,241.7636,241.8161,5781.0
2015-06-15 10:20:00,276.4,276.62,276.28,276.28,10490.0,241.8161,242.0086,241.7111,241.7111,10490.0
2015-06-15 10:25:00,276.31,276.57,276.23,276.57,21248.0,241.7373,241.9648,241.6673,241.9648,21248.0
2015-06-15 10:30:00,276.53,276.54,276.34,276.43,15170.0,241.9298,241.9386,241.7636,241.8423,15170.0
2015-06-15 10:35:00,276.45,276.79,276.41,276.64,19548.0,241.8598,242.1573,241.8248,242.026,19548.0
2015-06-15 10:40:00,276.67,276.77,276.43,276.51,23804.0,242.0523,242.1398,241.8423,241.9123,23804.0
2015-06-15 10:45:00,276.51,276.83,276.51,276.6,9428.0,241.9123,242.1923,241.9123,241.9911,9428.0
2015-06-15 10:50:00,276.63,276.69,276.57,276.66,7019.0,242.0173,242.0698,241.9648,242.0435,7019.0
2015-06-15 10:55:00,276.65,276.82,276.65,276.81,11239.0,242.0348,242.1835,242.0348,242.1748,11239.0
2015-06-15 11:00:00,276.87,277.51,276.87,277.22,50148.0,242.2273,242.7872,242.2273,242.5335,50148.0
2015-06-15 11:05:00,277.2,277.52,277.13,277.46,8871.0,242.516,242.7959,242.4547,242.7434,8871.0
2015-06-15 11:10:00,277.5,277.95,277.5,277.86,19523.0,242.7784,243.1721,242.7784,243.0934,19523.0
2015-06-15 11:15:00,277.89,277.96,277.79,277.85,4687.0,243.1196,243.1809,243.0322,243.0846,4687.0
2015-06-15 11:20:00,277.81,277.83,277.4,277.47,18400.0,243.0497,243.0672,242.691,242.7522,18400.0
2015-06-15 11:25:00,277.43,277.43,277.03,277.07,23222.0,242.7172,242.7172,242.3672,242.4022,23222.0
2015-06-15 11:30:00,277.06,277.39,277.06,277.33,6681.0,242.3935,242.6822,242.3935,242.6297,6681.0
2015-06-15 11:35:00,277.31,277.48,277.31,277.41,10791.0,242.6122,242.7609,242.6122,242.6997,10791.0
2015-06-15 11:40:00,277.42,277.72,277.42,277.58,7620.0,242.7085,242.9709,242.7085,242.8484,7620.0
2015-06-15 11:45:00,277.59,277.78,277.5,277.75,7828.0,242.8572,243.0234,242.7784,242.9972,7828.0
2015-06-15 11:50:00,277.88,277.99,277.82,277.85,8477.0,243.1109,243.2071,243.0584,243.0846,8477.0
2015-06-15 11:55:00,277.82,277.82,277.58,277.64,10043.0,243.0584,243.0584,242.8484,242.9009,10043.0
2015-06-15 12:00:00,277.62,277.68,277.48,277.62,15322.0,242.8834,242.9359,242.7609,242.8834,15322.0
2015-06-15 12:05:00,277.6,277.72,277.53,277.66,8377.0,242.8659,242.9709,242.8047,242.9184,8377.0
2015-06-15 12:10:00,277.67,277.72,277.55,277.67,10152.0,242.9272,242.9709,242.8222,242.9272,10152.0
2015-06-15 12:15:00,277.65,277.68,277.6,277.66,4850.0,242.9097,242.9359,242.8659,242.9184,4850.0
2015-06-15 12:20:00,277.71,277.76,277.58,277.69,8779.0,242.9622,243.0059,242.8484,242.9447,8779.0
2015-06-15 12:25:00,277.67,277.69,277.42,277.49,11444.0,242.9272,242.9447,242.7085,242.7697,11444.0
2015-06-15 12:30:00,277.52,277.65,277.52,277.64,3296.0,242.7959,242.9097,242.7959,242.9009,3296.0
2015-06-15 12:35:00,277.63,277.64,277.46,277.56,9466.0,242.8922,242.9009,242.7434,242.8309,9466.0
2015-06-15 12:40:00,277.58,277.7,277.58,277.65,8626.0,242.8484,242.9534,242.8484,242.9097,8626.0
2015-06-15 12:45:00,277.65,277.94,277.65,277.93,5197.0,242.9097,243.1634,242.9097,243.1546,5197.0
2015-06-15 12:50:00,277.9,278.01,277.9,277.95,19036.0,243.1284,243.2246,243.1284,243.1721,19036.0
2015-06-15 12:55:00,277.96,277.96,277.81,277.9,8329.0,243.1809,243.1809,243.0497,243.1284,8329.0
2015-06-15 13:00:00,277.88,277.88,277.79,277.86,4486.0,243.1109,243.1109,243.0322,243.0934,4486.0
2015-06-15 13:05:00,277.84,277.84,277.73,277.83,2971.0,243.0759,243.0759,242.9797,243.0672,2971.0
2015-06-15 13:10:00,277.8,277.84,277.73,277.82,7252.0,243.0409,243.0759,242.9797,243.0584,7252.0
2015-06-15 13:15:00,277.87,277.92,277.83,277.83,12421.0,243.1021,243.1459,243.0672,243.0672,12421.0
2015-06-15 13:20:00,277.85,277.9,277.72,277.72,10291.0,243.0846,243.1284,242.9709,242.9709,10291.0
2015-06-15 13:25:00,277.74,277.74,277.6,277.67,7369.0,242.9884,242.9884,242.8659,242.9272,7369.0
2015-06-15 13:30:00,277.67,277.67,277.57,277.61,6255.0,242.9272,242.9272,242.8397,242.8747,6255.0
2015-06-15 13:35:00,277.63,277.65,277.55,277.58,8624.0,242.8922,242.9097,242.8222,242.8484,8624.0
2015-06-15 13:40:00,277.57,277.57,277.37,277.47,13915.0,242.8397,242.8397,242.6647,242.7522,13915.0
2015-06-15 13:45:00,277.45,277.48,277.41,277.41,4130.0,242.7347,242.7609,242.6997,242.6997,4130.0
2015-06-15 13:50:00,277.42,277.94,277.28,277.58,61674.0,242.7085,243.1634,242.586,242.8484,61674.0
2015-06-15 13:55:00,277.54,277.56,277.4,277.54,11052.0,242.8134,242.8309,242.691,242.8134,11052.0
2015-06-15 14:00:00,277.5,277.61,277.44,277.6,16508.0,242.7784,242.8747,242.7259,242.8659,16508.0
2015-06-15 14:05:00,277.57,277.64,277.46,277.51,5100.0,242.8397,242.9009,242.7434,242.7872,5100.0
2015-06-15 14:10:00,277.55,277.74,277.55,277.64,7735.0,242.8222,242.9884,242.8222,242.9009,7735.0
2015-06-15 14:15:00,277.65,277.83,277.65,277.79,10761.0,242.9097,243.0672,242.9097,243.0322,10761.0
2015-06-15 14:20:00,277.76,277.76,277.69,277.73,2478.0,243.0059,243.0059,242.9447,242.9797,2478.0
2015-06-15 14:25:00,277.69,277.69,277.49,277.57,23213.0,242.9447,242.9447,242.7697,242.8397,23213.0
2015-06-15 14:30:00,277.62,277.65,277.48,277.51,7487.0,242.8834,242.9097,242.7609,242.7872,7487.0
2015-06-15 14:35:00,277.5,277.66,277.46,277.6,9592.0,242.7784,242.9184,242.7434,242.8659,9592.0
2015-06-15 14:40:00,277.56,277.63,277.52,277.57,4277.0,242.8309,242.8922,242.7959,242.8397,4277.0
2015-06-15 14:45:00,277.54,277.68,277.54,277.63,2601.0,242.8134,242.9359,242.8134,242.8922,2601.0
2015-06-15 14:50:00,277.61,277.63,277.35,277.42,12277.0,242.8747,242.8922,242.6472,242.7085,12277.0
2015-06-15 14:55:00,277.38,277.41,277.28,277.36,6000.0,242.6735,242.6997,242.586,242.656,6000.0
2015-06-15 15:00:00,277.36,277.37,277.26,277.27,10236.0,242.656,242.6647,242.5685,242.5772,10236.0
2015-06-15 15:05:00,277.24,277.35,277.18,277.26,9751.0,242.551,242.6472,242.4985,242.5685,9751.0
2015-06-15 15:10:00,277.23,277.35,277.21,277.35,10393.0,242.5422,242.6472,242.5247,242.6472,10393.0
2015-06-15 15:15:00,277.35,277.36,277.2,277.26,8336.0,242.6472,242.656,242.516,242.5685,8336.0
2015-06-15 15:20:00,277.24,277.4,277.24,277.28,11591.0,242.551,242.691,242.551,242.586,11591.0
2015-06-15 15:25:00,277.29,277.45,277.29,277.41,8045.0,242.5947,242.7347,242.5947,242.6997,8045.0
2015-06-15 15:30:00,277.43,277.53,277.41,277.52,12501.0,242.7172,242.8047,242.6997,242.7959,12501.0
2015-06-15 15:35:00,277.54,277.57,277.51,277.55,14065.0,242.8134,242.8397,242.7872,242.8222,14065.0
2015-06-15 15:40:00,277.59,277.83,277.58,277.75,41350.0,242.8572,243.0672,242.8484,242.9972,41350.0
2015-06-15 15:45:00,277.74,277.74,277.54,277.57,33611.0,242.9884,242.9884,242.8134,242.8397,33611.0
2015-06-15 15:50:00,277.57,277.61,277.47,277.53,38323.0,242.8397,242.8747,242.7522,242.8047,38323.0
2015-06-15 15:55:00,277.54,277.58,277.41,277.56,115139.0,242.8134,242.8484,242.6997,242.8309,115139.0
2015-06-16 09:30:00,277.08,277.62,276.95,277.15,63176.0,242.411,242.8834,242.2973,242.4722,63176.0
2015-06-16 09:35:00,277.28,278.32,277.23,278.17,21535.0,242.586,243.4958,242.5422,243.3646,21535.0
2015-06-16 09:40:00,278.24,278.3,277.92,278.01,15643.0,243.4259,243.4783,243.1459,243.2246,15643.0
2015-06-16 09:45:00,278.05,278.23,278.04,278.14,12636.0,243.2596,243.4171,243.2509,243.3384,12636.0
2015-06-16 09:50:00,278.16,278.18,277.99,277.99,4500.0,243.3559,243.3734,243.2071,243.2071,4500.0
2015-06-16 09:55:00,278.12,278.3,278.11,278.22,3400.0,243.3209,243.4783,243.3121,243.4084,3400.0
2015-06-16 10:00:00,278.18,278.48,278.18,278.41,3213.0,243.3734,243.6358,243.3734,243.5746,3213.0
2015-06-16 10:05:00,278.44,278.61,278.26,278.26,10454.0,243.6008,243.7496,243.4433,243.4433,10454.0
2015-06-16 10:10:00,278.26,278.28,277.77,277.77,20051.0,243.4433,243.4608,243.0147,243.0147,20051.0
2015-06-16 10:15:00,277.75,278.04,277.72,277.96,5925.0,242.9972,243.2509,242.9709,243.1809,5925.0
2015-06-16 10:20:00,277.94,278.03,277.91,278.03,12518.0,243.1634,243.2421,243.1371,243.2421,12518.0
2015-06-16 10:25:00,278.08,278.08,277.79,277.88,10700.0,243.2859,243.2859,243.0322,243.1109,10700.0
2015-06-16 10:30:00,277.86,278.07,277.85,277.88,15120.0,243.0934,243.2771,243.0846,243.1109,15120.0
2015-06-16 10:35:00,277.89,277.95,277.75,277.84,6000.0,243.1196,243.1721,242.9972,243.0759,6000.0
2015-06-16 10:40:00,277.83,278.15,277.83,278.02,15694.0,243.0672,243.3471,243.0672,243.2334,15694.0
2015-06-16 10:45:00,277.97,278.03,277.92,277.97,12129.0,243.1896,243.2421,243.1459,243.1896,12129.0
2015-06-16 10:50:00,278.01,278.01,277.9,277.97,10687.0,243.2246,243.2246,243.1284,243.1896,10687.0
2015-06-16 10:55:00,278.01,278.03,277.83,278.0,9698.0,243.2246,243.2421,243.0672,243.2159,9698.0
2015-06-16 11:00:00,278.0,278.19,277.94,278.17,6953.0,243.2159,243.3821,243.1634,243.3646,6953.0
2015-06-16 11:05:00,278.16,278.38,278.16,278.33,4202.0,243.3559,243.5483,243.3559,243.5046,4202.0
2015-06-16 11:10:00,278.36,278.75,278.36,278.75,13764.0,243.5308,243.872,243.5308,243.872,13764.0
2015-06-16 11:15:00,278.8,278.97,278.7,278.74,28803.0,243.9158,244.0645,243.8283,243.8633,28803.0
2015-06-16 11:20:00,278.75,278.8,278.65,278.73,11649.0,243.872,243.9158,243.7846,243.8545,11649.0
2015-06-16 11:25:00,278.74,278.79,278.65,278.69,5300.0,243.8633,243.907,243.7846,243.8195,5300.0
2015-06-16 11:30:00,278.68,278.76,278.68,278.75,8290.0,243.8108,243.8808,243.8108,243.872,8290.0
2015-06-16 11:35:00,278.73,278.78,278.61,278.66,4497.0,243.8545,243.8983,243.7496,243.7933,4497.0
2015-06-16 11:40:00,278.68,278.78,278.68,278.78,8900.0,243.8108,243.8983,243.8108,243.8983,8900.0
2015-06-16 11:45:00,278.8,278.82,278.73,278.82,2860.0,243.9158,243.9333,243.8545,243.9333,2860.0
2015-06-16 11:50:00,278.82,278.9,278.75,278.75,1844.0,243.9333,244.0033,243.872,243.872,1844.0
2015-06-16 11:55:00,278.75,278.87,278.75,278.87,1000.0,243.872,243.977,243.872,243.977,1000.0
2015-06-16 12:00:00,278.86,278.86,278.73,278.76,2790.0,243.9683,243.9683,243.8545,243.8808,2790.0
2015-06-16 12:05:00,278.69,278.75,278.69,278.71,4506.0,243.8195,243.872,243.8195,243.837,4506.0
2015-06-16 12:10:00,278.65,278.74,278.65,278.73,19200.0,243.7846,243.8633,243.7846,243.8545,19200.0
2015-06-16 12:15:00,278.73,278.83,278.72,278.82,8433.0,243.8545,243.942,243.8458,243.9333,8433.0
2015-06-16 12:20:00,278.83,278.87,278.82,278.87,13313.0,243.942,243.977,243.9333,243.977,13313.0
2015-06-16 12:25:00,278.91,278.95,278.86,278.9,8031.0,244.012,244.047,243.9683,244.0033,8031.0
2015-06-16 12:30:00,278.94,279.08,278.94,279.05,18424.0,244.0383,244.1607,244.0383,244.1345,18424.0
2015-06-16 12:35:00,279.07,279.18,279.07,279.14,10829.0,244.152,244.2482,244.152,244.2132,10829.0
2015-06-16 12:40:00,279.13,279.16,279.06,279.09,12404.0,244.2045,244.2307,244.1433,244.1695,12404.0
2015-06-16 12:45:00,279.1,279.16,279.1,279.15,18455.0,244.1782,244.2307,244.1782,244.222,18455.0
2015-06-16 12:50:00,279.16,279.21,279.1,279.11,13215.0,244.2307,244.2745,244.1782,244.187,13215.0
2015-06-16 12:55:00,279.06,279.09,279.05,279.09,5196.0,244.1433,244.1695,244.1345,244.1695,5196.0
2015-06-16 13:00:00,279.11,279.19,279.11,279.16,10847.0,244.187,244.257,244.187,244.2307,10847.0
2015-06-16 13:05:00,279.17,279.17,279.06,279.09,14978.0,244.2395,244.2395,244.1433,244.1695,14978.0
2015-06-16 13:10:00,279.06,279.16,279.02,279.1,6316.0,244.1433,244.2307,244.1083,244.1782,6316.0
2015-06-16 13:15:00,279.12,279.17,279.09,279.13,2058.0,244.1957,244.2395,244.1695,244.2045,2058.0
2015-06-16 13:20:00,279.17,279.28,279.16,279.25,18382.0,244.2395,244.3357,244.2307,244.3095,18382.0
2015-06-16 13:25:00,279.27,279.37,279.27,279.34,18160.0,244.327,244.4145,244.327,244.3882,18160.0
2015-06-16 13:30:00,279.39,279.51,279.36,279.36,10358.0,244.432,244.5369,244.4057,244.4057,10358.0
2015-06-16 13:35:00,279.37,279.43,279.32,279.36,20811.0,244.4145,244.467,244.3707,244.4057,20811.0
2015-06-16 13:40:00,279.37,279.43,279.33,279.34,6545.0,244.4145,244.467,244.3795,244.3882,6545.0
2015-06-16 13:45:00,279.35,279.44,279.31,279.41,5962.0,244.397,244.4757,244.362,244.4495,5962.0
2015-06-16 13:50:00,279.4,279.49,279.4,279.48,5252.0,244.4407,244.5194,244.4407,244.5107,5252.0
2015-06-16 13:55:00,279.5,279.53,279.47,279.5,10873.0,244.5282,244.5544,244.502,244.5282,10873.0
2015-06-16 14:00:00,279.51,279.64,279.51,279.59,21518.0,244.5369,244.6507,244.5369,244.6069,21518.0
2015-06-16 14:05:00,279.61,279.76,279.61,279.72,33130.0,244.6244,244.7557,244.6244,244.7207,33130.0
2015-06-16 14:10:00,279.72,279.72,279.65,279.65,11887.0,244.7207,244.7207,244.6594,244.6594,11887.0
2015-06-16 14:15:00,279.66,279.73,279.61,279.62,15674.0,244.6682,244.7294,244.6244,244.6332,15674.0
2015-06-16 14:20:00,279.63,279.7,279.61,279.66,25586.0,244.6419,244.7032,244.6244,244.6682,25586.0
2015-06-16 14:25:00,279.67,279.71,279.58,279.61,8428.0,244.6769,244.7119,244.5982,244.6244,8428.0
2015-06-16 14:30:00,279.59,279.61,279.55,279.55,2916.0,244.6069,244.6244,244.5719,244.5719,2916.0
2015-06-16 14:35:00,279.57,279.57,279.5,279.56,29417.0,244.5894,244.5894,244.5282,244.5807,29417.0
2015-06-16 14:40:00,279.53,279.54,279.4,279.42,10437.0,244.5544,244.5632,244.4407,244.4582,10437.0
2015-06-16 14:45:00,279.44,279.51,279.43,279.51,5251.0,244.4757,244.5369,244.467,244.5369,5251.0
2015-06-16 14:50:00,279.48,279.54,279.47,279.52,12942.0,244.5107,244.5632,244.502,244.5457,12942.0
2015-06-16 14:55:00,279.51,279.54,279.47,279.5,6648.0,244.5369,244.5632,244.502,244.5282,6648.0
2015-06-16 15:00:00,279.5,279.56,279.47,279.54,16912.0,244.5282,244.5807,244.502,244.5632,16912.0
2015-06-16 15:05:00,279.55,279.58,279.43,279.52,20091.0,244.5719,244.5982,244.467,244.5457,20091.0
2015-06-16 15:10:00,279.54,279.58,279.43,279.43,11718.0,244.5632,244.5982,244.467,244.467,11718.0
2015-06-16 15:15:00,279.43,279.47,279.35,279.35,8281.0,244.467,244.502,244.397,244.397,8281.0
2015-06-16 15:20:00,279.35,279.43,279.31,279.4,13575.0,244.397,244.467,244.362,244.4407,13575.0
2015-06-16 15:25:00,279.4,279.46,279.38,279.46,17366.0,244.4407,244.4932,244.4232,244.4932,17366.0
2015-06-16 15:30:00,279.45,279.53,279.44,279.47,19336.0,244.4845,244.5544,244.4757,244.502,19336.0
2015-06-16 15:35:00,279.47,279.54,279.47,279.5,12066.0,244.502,244.5632,244.502,244.5282,12066.0
2015-06-16 15:40:00,279.49,279.49,279.32,279.34,18534.0,244.5194,244.5194,244.3707,244.3882,18534.0
2015-06-16 15:45:00,279.36,279.53,279.34,279.5,38449.0,244.4057,244.5544,244.3882,244.5282,38449.0
2015-06-16 15:50:00,279.5,279.5,279.37,279.4,19745.0,244.5282,244.5282,244.4145,244.4407,19745.0
2015-06-16 15:55:00,279.38,279.4,279.28,279.36,47261.0,244.4232,244.4407,244.3357,244.4057,47261.0
2015-06-17 09:30:00,280.13,280.46,279.98,280.44,20329.0,245.0794,245.3681,244.9481,245.3506,20329.0
2015-06-17 09:35:00,280.48,280.62,280.34,280.39,17889.0,245.3856,245.5081,245.2631,245.3068,17889.0
2015-06-17 09:40:00,280.38,280.54,280.33,280.4,8936.0,245.2981,245.4381,245.2543,245.3156,8936.0
2015-06-17 09:45:00,280.54,280.56,280.33,280.41,4841.0,245.4381,245.4556,245.2543,245.3243,4841.0
2015-06-17 09:50:00,280.48,280.55,280.22,280.22,31982.0,245.3856,245.4468,245.1581,245.1581,31982.0
2015-06-17 09:55:00,280.3,280.42,280.2,280.42,3561.0,245.2281,245.3331,245.1406,245.3331,3561.0
2015-06-17 10:00:00,280.44,280.48,280.26,280.27,3715.0,245.3506,245.3856,245.1931,245.2019,3715.0
2015-06-17 10:05:00,280.21,280.25,280.06,280.18,10573.0,245.1494,245.1844,245.0181,245.1231,10573.0
2015-06-17 10:10:00,280.16,280.18,280.0,280.05,22133.0,245.1056,245.1231,244.9656,245.0094,22133.0
2015-06-17 10:15:00,280.03,280.03,279.89,279.91,2345.0,244.9919,244.9919,244.8694,244.8869,2345.0
2015-06-17 10:20:00,279.88,280.04,279.88,279.93,10157.0,244.8607,245.0006,244.8607,244.9044,10157.0
2015-06-17 10:25:00,279.86,280.01,279.86,279.96,6241.0,244.8432,244.9744,244.8432,244.9306,6241.0
2015-06-17 10:30:00,279.93,279.93,279.81,279.89,6146.0,244.9044,244.9044,244.7994,244.8694,6146.0
2015-06-17 10:35:00,279.88,280.02,279.83,279.83,6387.0,244.8607,244.9831,244.8169,244.8169,6387.0
2015-06-17 10:40:00,279.84,279.92,279.8,279.87,4615.0,244.8257,244.8956,244.7907,244.8519,4615.0
2015-06-17 10:45:00,279.9,279.95,279.75,279.93,3900.0,244.8781,244.9219,244.7469,244.9044,3900.0
2015-06-17 10:50:00,279.95,280.0,279.69,279.84,9401.0,244.9219,244.9656,244.6944,244.8257,9401.0
2015-06-17 10:55:00,279.83,279.92,279.76,279.88,4480.0,244.8169,244.8956,244.7557,244.8607,4480.0
2015-06-17 11:00:00,279.91,279.94,279.87,279.91,4494.0,244.8869,244.9131,244.8519,244.8869,4494.0
2015-06-17 11:05:00,279.83,279.83,279.74,279.8,3927.0,244.8169,244.8169,244.7382,244.7907,3927.0
2015-06-17 11:10:00,279.79,279.81,279.69,279.7,6602.0,244.7819,244.7994,244.6944,244.7032,6602.0
2015-06-17 11:15:00,279.73,279.8,279.61,279.71,16682.0,244.7294,244.7907,244.6244,244.7119,16682.0
2015-06-17 11:20:00,279.72,279.75,279.61,279.73,6888.0,244.7207,244.7469,244.6244,244.7294,6888.0
2015-06-17 11:25:00,279.66,279.67,279.35,279.42,6690.0,244.6682,244.6769,244.397,244.4582,6690.0
2015-06-17 11:30:00,279.38,279.48,279.32,279.37,3269.0,244.4232,244.5107,244.3707,244.4145,3269.0
2015-06-17 11:35:00,279.34,279.46,279.33,279.36,8292.0,244.3882,244.4932,244.3795,244.4057,8292.0
2015-06-17 11:40:00,279.31,279.34,279.18,279.18,9635.0,244.362,244.3882,244.2482,244.2482,9635.0
2015-06-17 11:45:00,279.17,279.27,279.1,279.26,7444.0,244.2395,244.327,244.1782,244.3182,7444.0
2015-06-17 11:50:00,279.31,279.54,279.31,279.51,7598.0,244.362,244.5632,244.362,244.5369,7598.0
2015-06-17 11:55:00,279.5,279.5,279.35,279.41,5615.0,244.5282,244.5282,244.397,244.4495,5615.0
2015-06-17 12:00:00,279.37,279.4,279.31,279.33,8745.0,244.4145,244.4407,244.362,244.3795,8745.0
2015-06-17 12:05:00,279.33,279.4,279.06,279.2,18197.0,244.3795,244.4407,244.1433,244.2657,18197.0
2015-06-17 12:10:00,279.18,279.19,279.03,279.03,1299.0,244.2482,244.257,244.117,244.117,1299.0
2015-06-17 12:15:00,279.03,279.03,278.86,278.93,4016.0,244.117,244.117,243.9683,244.0295,4016.0
2015-06-17 12:20:00,278.91,279.02,278.9,278.99,16316.0,244.012,244.1083,244.0033,244.082,16316.0
2015-06-17 12:25:00,278.98,279.04,278.95,279.03,10386.0,244.0733,244.1258,244.047,244.117,10386.0
2015-06-17 12:30:00,278.97,278.98,278.9,278.96,6660.0,244.0645,244.0733,244.0033,244.0558,6660.0
2015-06-17 12:35:00,278.95,279.08,278.92,278.99,3950.0,244.047,244.1607,244.0208,244.082,3950.0
2015-06-17 12:40:00,278.96,279.04,278.73,278.73,21010.0,244.0558,244.1258,243.8545,243.8545,21010.0
2015-06-17 12:45:00,278.76,278.8,278.66,278.66,9613.0,243.8808,243.9158,243.7933,243.7933,9613.0
2015-06-17 12:50:00,278.75,278.75,278.46,278.52,27369.0,243.872,243.872,243.6183,243.6708,27369.0
2015-06-17 12:55:00,278.52,278.54,278.31,278.54,17894.0,243.6708,243.6883,243.4871,243.6883,17894.0
2015-06-17 13:00:00,278.52,278.58,278.44,278.55,13656.0,243.6708,243.7233,243.6008,243.6971,13656.0
2015-06-17 13:05:00,278.54,278.61,278.48,278.52,9141.0,243.6883,243.7496,243.6358,243.6708,9141.0
2015-06-17 13:10:00,278.62,278.67,278.55,278.64,7604.0,243.7583,243.802,243.6971,243.7758,7604.0
2015-06-17 13:15:00,278.63,278.7,278.63,278.68,2555.0,243.7671,243.8283,243.7671,243.8108,2555.0
2015-06-17 13:20:00,278.66,278.7,278.61,278.61,4548.0,243.7933,243.8283,243.7496,243.7496,4548.0
2015-06-17 13:25:00,278.64,278.75,278.63,278.69,2145.0,243.7758,243.872,243.7671,243.8195,2145.0
2015-06-17 13:30:00,278.69,278.73,278.66,278.66,2179.0,243.8195,243.8545,243.7933,243.7933,2179.0
2015-06-17 13:35:00,278.67,278.69,278.58,278.64,3231.0,243.802,243.8195,243.7233,243.7758,3231.0
2015-06-17 13:40:00,278.66,278.69,278.58,278.58,4783.0,243.7933,243.8195,243.7233,243.7233,4783.0
2015-06-17 13:45:00,278.58,278.61,278.48,278.51,8233.0,243.7233,243.7496,243.6358,243.6621,8233.0
2015-06-17 13:50:00,278.55,278.65,278.49,278.63,16234.0,243.6971,243.7846,243.6446,243.7671,16234.0
2015-06-17 13:55:00,278.74,278.86,278.74,278.86,12685.0,243.8633,243.9683,243.8633,243.9683,12685.0
2015-06-17 14:00:00,278.71,279.78,278.32,279.75,26434.0,243.837,244.7732,243.4958,244.7469,26434.0
2015-06-17 14:05:00,279.7,279.79,279.37,279.58,5187.0,244.7032,244.7819,244.4145,244.5982,5187.0
2015-06-17 14:10:00,279.52,279.68,279.5,279.58,3100.0,244.5457,244.6857,244.5282,244.5982,3100.0
2015-06-17 14:15:00,279.62,279.7,279.14,279.23,12842.0,244.6332,244.7032,244.2132,244.292,12842.0
2015-06-17 14:20:00,279.21,279.21,278.67,278.77,11091.0,244.2745,244.2745,243.802,243.8895,11091.0
2015-06-17 14:25:00,278.82,278.92,278.77,278.82,8533.0,243.9333,244.0208,243.8895,243.9333,8533.0
2015-06-17 14:30:00,278.76,279.39,278.71,279.23,15295.0,243.8808,244.432,243.837,244.292,15295.0
2015-06-17 14:35:00,279.2,279.4,279.06,279.39,7421.0,244.2657,244.4407,244.1433,244.432,7421.0
2015-06-17 14:40:00,279.37,279.88,279.37,279.72,30705.0,244.4145,244.8607,244.4145,244.7207,30705.0
2015-06-17 14:45:00,279.78,280.06,279.74,279.91,11293.0,244.7732,245.0181,244.7382,244.8869,11293.0
2015-06-17 14:50:00,279.92,280.07,279.86,280.06,8568.0,244.8956,245.0269,244.8432,245.0181,8568.0
2015-06-17 14:55:00,280.07,280.1,279.85,279.89,8988.0,245.0269,245.0531,244.8344,244.8694,8988.0
2015-06-17 15:00:00,279.89,279.95,279.58,279.63,21057.0,244.8694,244.9219,244.5982,244.6419,21057.0
2015-06-17 15:05:00,279.63,279.64,279.43,279.45,3400.0,244.6419,244.6507,244.467,244.4845,3400.0
2015-06-17 15:10:00,279.39,279.62,279.35,279.62,2512.0,244.432,244.6332,244.397,244.6332,2512.0
2015-06-17 15:15:00,279.68,279.8,279.68,279.71,3831.0,244.6857,244.7907,244.6857,244.7119,3831.0
2015-06-17 15:20:00,279.71,279.86,279.67,279.8,9931.0,244.7119,244.8432,244.6769,244.7907,9931.0
2015-06-17 15:25:00,279.8,279.84,279.72,279.74,3505.0,244.7907,244.8257,244.7207,244.7382,3505.0
2015-06-17 15:30:00,279.71,279.85,279.54,279.59,8855.0,244.7119,244.8344,244.5632,244.6069,8855.0
2015-06-17 15:35:00,279.62,279.72,279.55,279.64,17112.0,244.6332,244.7207,244.5719,244.6507,17112.0
2015-06-17 15:40:00,279.63,279.63,279.46,279.49,12109.0,244.6419,244.6419,244.4932,244.5194,12109.0
2015-06-17 15:45:00,279.51,279.52,279.32,279.45,19731.0,244.5369,244.5457,244.3707,244.4845,19731.0
2015-06-17 15:50:00,279.5,279.53,279.43,279.48,42135.0,244.5282,244.5544,244.467,244.5107,42135.0
2015-06-17 15:55:00,279.48,279.49,279.23,279.24,57618.0,244.5107,244.5194,244.292,244.3007,57618.0
2015-06-18 09:30:00,280.17,280.37,279.81,280.26,24144.0,245.1144,245.2893,244.7994,245.1931,24144.0
2015-06-18 09:35:00,280.31,280.51,280.19,280.23,8973.0,245.2368,245.4118,245.1319,245.1669,8973.0
2015-06-18 09:40:00,280.23,280.42,280.16,280.39,1855.0,245.1669,245.3331,245.1056,245.3068,1855.0
2015-06-18 09:45:00,280.38,281.01,280.37,280.78,37705.0,245.2981,245.8493,245.2893,245.648,37705.0
2015-06-18 09:50:00,280.77,280.9,280.74,280.78,7262.0,245.6393,245.753,245.613,245.648,7262.0
2015-06-18 09:55:00,280.79,280.79,280.48,280.61,2568.0,245.6568,245.6568,245.3856,245.4993,2568.0
2015-06-18 10:00:00,280.65,280.87,280.56,280.76,6116.0,245.5343,245.7268,245.4556,245.6305,6116.0
2015-06-18 10:05:00,280.82,281.17,280.82,281.09,17411.0,245.683,245.9892,245.683,245.9193,17411.0
2015-06-18 10:10:00,281.12,281.2,280.99,281.03,6378.0,245.9455,246.0155,245.8318,245.8668,6378.0
2015-06-18 10:15:00,281.08,281.3,281.08,281.12,7309.0,245.9105,246.103,245.9105,245.9455,7309.0
2015-06-18 10:20:00,281.13,281.26,281.12,281.24,6910.0,245.9542,246.068,245.9455,246.0505,6910.0
2015-06-18 10:25:00,281.26,281.32,281.09,281.11,6144.0,246.068,246.1205,245.9193,245.9367,6144.0
2015-06-18 10:30:00,281.12,281.23,280.93,280.99,16979.0,245.9455,246.0417,245.7793,245.8318,16979.0
2015-06-18 10:35:00,280.98,281.16,280.97,281.15,8137.0,245.823,245.9805,245.8143,245.9717,8137.0
2015-06-18 10:40:00,281.15,281.26,281.06,281.14,5773.0,245.9717,246.068,245.893,245.963,5773.0
2015-06-18 10:45:00,281.19,281.43,281.19,281.41,16753.0,246.0067,246.2167,246.0067,246.1992,16753.0
2015-06-18 10:50:00,281.45,281.58,281.4,281.42,5709.0,246.2342,246.3479,246.1905,246.208,5709.0
2015-06-18 10:55:00,281.42,281.43,281.25,281.31,10733.0,246.208,246.2167,246.0592,246.1117,10733.0
2015-06-18 11:00:00,281.31,281.46,281.24,281.41,13715.0,246.1117,246.243,246.0505,246.1992,13715.0
2015-06-18 11:05:00,281.44,281.78,281.44,281.69,31212.0,246.2255,246.5229,246.2255,246.4442,31212.0
2015-06-18 11:10:00,281.7,281.84,281.69,281.73,20668.0,246.4529,246.5754,246.4442,246.4792,20668.0
2015-06-18 11:15:00,281.75,281.77,281.62,281.64,4362.0,246.4967,246.5142,246.3829,246.4004,4362.0
2015-06-18 11:20:00,281.6,281.68,281.55,281.55,8706.0,246.3654,246.4354,246.3217,246.3217,8706.0
2015-06-18 11:25:00,281.58,281.68,281.54,281.68,32991.0,246.3479,246.4354,246.3129,246.4354,32991.0
2015-06-18 11:30:00,281.68,281.77,281.66,281.71,8502.0,246.4354,246.5142,246.4179,246.4617,8502.0
2015-06-18 11:35:00,281.68,281.77,281.67,281.75,102753.0,246.4354,246.5142,246.4267,246.4967,102753.0
2015-06-18 11:40:00,281.77,281.88,281.71,281.73,16150.0,246.5142,246.6104,246.4617,246.4792,16150.0
2015-06-18 11:45:00,281.75,281.81,281.72,281.75,28066.0,246.4967,246.5492,246.4704,246.4967,28066.0
2015-06-18 11:50:00,281.75,281.77,281.68,281.71,4283.0,246.4967,246.5142,246.4354,246.4617,4283.0
2015-06-18 11:55:00,281.7,281.77,281.68,281.77,12545.0,246.4529,246.5142,246.4354,246.5142,12545.0
2015-06-18 12:00:00,281.79,281.97,281.77,281.94,50383.0,246.5317,246.6891,246.5142,246.6629,50383.0
2015-06-18 12:05:00,281.93,281.93,281.78,281.84,6293.0,246.6541,246.6541,246.5229,246.5754,6293.0
2015-06-18 12:10:00,281.84,281.91,281.79,281.82,6144.0,246.5754,246.6367,246.5317,246.5579,6144.0
2015-06-18 12:15:00,281.81,281.89,281.81,281.81,10574.0,246.5492,246.6192,246.5492,246.5492,10574.0
2015-06-18 12:20:00,281.8,282.19,281.8,282.12,19261.0,246.5404,246.8816,246.5404,246.8204,19261.0
2015-06-18 12:25:00,282.14,282.16,282.02,282.11,11067.0,246.8379,246.8554,246.7329,246.8116,11067.0
2015-06-18 12:30:00,282.22,282.41,282.19,282.36,14279.0,246.9079,247.0741,246.8816,247.0303,14279.0
2015-06-18 12:35:00,282.38,282.38,282.01,282.06,5191.0,247.0478,247.0478,246.7241,246.7679,5191.0
2015-06-18 12:40:00,282.12,282.19,282.09,282.1,3906.0,246.8204,246.8816,246.7941,246.8029,3906.0
2015-06-18 12:45:00,282.11,282.2,282.09,282.09,6421.0,246.8116,246.8904,246.7941,246.7941,6421.0
2015-06-18 12:50:00,282.11,282.14,282.01,282.02,14403.0,246.8116,246.8379,246.7241,246.7329,14403.0
2015-06-18 12:55:00,282.02,282.06,281.9,281.9,18147.0,246.7329,246.7679,246.6279,246.6279,18147.0
2015-06-18 13:00:00,281.9,281.99,281.89,281.94,17700.0,246.6279,246.7066,246.6192,246.6629,17700.0
2015-06-18 13:05:00,281.91,281.97,281.77,281.77,7273.0,246.6367,246.6891,246.5142,246.5142,7273.0
2015-06-18 13:10:00,281.76,281.92,281.75,281.87,10790.0,246.5054,246.6454,246.4967,246.6017,10790.0
2015-06-18 13:15:00,281.84,281.84,281.69,281.73,6250.0,246.5754,246.5754,246.4442,246.4792,6250.0
2015-06-18 13:20:00,281.76,281.79,281.45,281.51,28471.0,246.5054,246.5317,246.2342,246.2867,28471.0
2015-06-18 13:25:00,281.53,281.62,281.51,281.6,5810.0,246.3042,246.3829,246.2867,246.3654,5810.0
2015-06-18 13:30:00,281.63,281.73,281.63,281.69,3063.0,246.3917,246.4792,246.3917,246.4442,3063.0
2015-06-18 13:35:00,281.65,281.75,281.65,281.67,8673.0,246.4092,246.4967,246.4092,246.4267,8673.0
2015-06-18 13:40:00,281.7,281.79,281.7,281.79,28230.0,246.4529,246.5317,246.4529,246.5317,28230.0
2015-06-18 13:45:00,281.76,281.78,281.7,281.78,4390.0,246.5054,246.5229,246.4529,246.5229,4390.0
2015-06-18 13:50:00,281.79,281.79,281.7,281.74,4905.0,246.5317,246.5317,246.4529,246.4879,4905.0
2015-06-18 13:55:00,281.78,281.86,281.71,281.74,13643.0,246.5229,246.5929,246.4617,246.4879,13643.0
2015-06-18 14:00:00,281.74,281.86,281.71,281.81,9539.0,246.4879,246.5929,246.4617,246.5492,9539.0
2015-06-18 14:05:00,281.86,281.87,281.79,281.79,8046.0,246.5929,246.6017,246.5317,246.5317,8046.0
2015-06-18 14:10:00,281.81,281.83,281.78,281.8,8956.0,246.5492,246.5667,246.5229,246.5404,8956.0
2015-06-18 14:15:00,281.81,281.84,281.77,281.8,21270.0,246.5492,246.5754,246.5142,246.5404,21270.0
2015-06-18 14:20:00,281.79,281.99,281.77,281.96,25713.0,246.5317,246.7066,246.5142,246.6804,25713.0
2015-06-18 14:25:00,281.93,281.93,281.85,281.9,10439.0,246.6541,246.6541,246.5842,246.6279,10439.0
2015-06-18 14:30:00,281.92,281.95,281.85,281.85,3890.0,246.6454,246.6716,246.5842,246.5842,3890.0
2015-06-18 14:35:00,281.84,281.98,281.79,281.97,13563.0,246.5754,246.6979,246.5317,246.6891,13563.0
2015-06-18 14:40:00,281.96,282.01,281.94,281.96,4122.0,246.6804,246.7241,246.6629,246.6804,4122.0
2015-06-18 14:45:00,281.95,281.95,281.9,281.92,7845.0,246.6716,246.6716,246.6279,246.6454,7845.0
2015-06-18 14:50:00,281.93,282.0,281.88,281.94,21825.0,246.6541,246.7154,246.6104,246.6629,21825.0
2015-06-18 14:55:00,281.93,281.96,281.9,281.96,5265.0,246.6541,246.6804,246.6279,246.6804,5265.0
2015-06-18 15:00:00,281.92,281.93,281.77,281.8,3857.0,246.6454,246.6541,246.5142,246.5404,3857.0
2015-06-18 15:05:00,281.82,281.83,281.72,281.72,10850.0,246.5579,246.5667,246.4704,246.4704,10850.0
2015-06-18 15:10:00,281.72,281.76,281.7,281.7,13344.0,246.4704,246.5054,246.4529,246.4529,13344.0
2015-06-18 15:15:00,281.7,281.76,281.65,281.76,39554.0,246.4529,246.5054,246.4092,246.5054,39554.0
2015-06-18 15:20:00,281.76,281.83,281.73,281.82,53892.0,246.5054,246.5667,246.4792,246.5579,53892.0
2015-06-18 15:25:00,281.85,281.99,281.84,281.99,27123.0,246.5842,246.7066,246.5754,246.7066,27123.0
2015-06-18 15:30:00,281.99,282.09,281.98,282.02,10825.0,246.7066,246.7941,246.6979,246.7329,10825.0
2015-06-18 15:35:00,282.04,282.08,281.88,281.9,50058.0,246.7504,246.7854,246.6104,246.6279,50058.0
2015-06-18 15:40:00,281.88,281.99,281.88,281.97,44439.0,246.6104,246.7066,246.6104,246.6891,44439.0
2015-06-18 15:45:00,281.96,281.97,281.77,281.79,46453.0,246.6804,246.6891,246.5142,246.5317,46453.0
2015-06-18 15:50:00,281.78,281.79,281.51,281.51,45154.0,246.5229,246.5317,246.2867,246.2867,45154.0
2015-06-18 15:55:00,281.51,281.62,281.46,281.62,95419.0,246.2867,246.3829,246.243,246.3829,95419.0
2015-06-19 09:30:00,280.45,280.77,280.33,280.45,49770.0,246.1692,246.4501,246.0638,246.1692,49770.0
2015-06-19 09:35:00,280.52,280.6,280.15,280.21,48349.0,246.2306,246.3008,245.9058,245.9585,48349.0
2015-06-19 09:40:00,280.16,280.49,280.07,280.49,14256.0,245.9146,246.2043,245.8356,246.2043,14256.0
2015-06-19 09:45:00,280.38,280.43,280.3,280.34,7601.0,246.1077,246.1516,246.0375,246.0726,7601.0
2015-06-19 09:50:00,280.29,280.57,280.29,280.5,14969.0,246.0287,246.2745,246.0287,246.2131,14969.0
2015-06-19 09:55:00,280.5,280.68,280.47,280.64,3859.0,246.2131,246.3711,246.1867,246.336,3859.0
2015-06-19 10:00:00,280.65,280.84,280.54,280.54,4762.0,246.3447,246.5115,246.2482,246.2482,4762.0
2015-06-19 10:05:00,280.57,280.95,280.55,280.77,12039.0,246.2745,246.6081,246.257,246.4501,12039.0
2015-06-19 10:10:00,280.82,280.9,280.74,280.79,8027.0,246.494,246.5642,246.4237,246.4676,8027.0
2015-06-19 10:15:00,280.77,280.83,280.62,280.83,4800.0,246.4501,246.5027,246.3184,246.5027,4800.0
2015-06-19 10:20:00,280.83,281.04,280.79,280.99,5113.0,246.5027,246.6871,246.4676,246.6432,5113.0
2015-06-19 10:25:00,280.97,281.04,280.91,280.99,5957.0,246.6256,246.6871,246.573,246.6432,5957.0
2015-06-19 10:30:00,281.01,281.01,280.86,280.86,2500.0,246.6607,246.6607,246.5291,246.5291,2500.0
2015-06-19 10:35:00,280.89,281.11,280.78,280.82,9049.0,246.5554,246.7485,246.4588,246.494,9049.0
2015-06-19 10:40:00,280.82,281.0,280.82,280.98,6300.0,246.494,246.6519,246.494,246.6344,6300.0
2015-06-19 10:45:00,280.96,281.11,280.91,281.1,7274.0,246.6168,246.7485,246.573,246.7397,7274.0
2015-06-19 10:50:00,281.12,281.12,280.98,281.08,1800.0,246.7573,246.7573,246.6344,246.7222,1800.0
2015-06-19 10:55:00,281.06,281.1,280.97,280.98,4920.0,246.7046,246.7397,246.6256,246.6344,4920.0
2015-06-19 11:00:00,281.02,281.04,280.89,281.0,6124.0,246.6695,246.6871,246.5554,246.6519,6124.0
2015-06-19 11:05:00,280.97,280.98,280.86,280.9,6850.0,246.6256,246.6344,246.5291,246.5642,6850.0
2015-06-19 11:10:00,280.9,280.97,280.87,280.91,6139.0,246.5642,246.6256,246.5378,246.573,6139.0
2015-06-19 11:15:00,280.97,280.98,280.87,280.96,7400.0,246.6256,246.6344,246.5378,246.6168,7400.0
2015-06-19 11:20:00,280.94,280.95,280.88,280.89,2640.0,246.5993,246.6081,246.5466,246.5554,2640.0
2015-06-19 11:25:00,280.91,280.94,280.8,280.83,7633.0,246.573,246.5993,246.4764,246.5027,7633.0
2015-06-19 11:30:00,280.84,280.9,280.76,280.86,4420.0,246.5115,246.5642,246.4413,246.5291,4420.0
2015-06-19 11:35:00,280.88,280.94,280.83,280.88,5528.0,246.5466,246.5993,246.5027,246.5466,5528.0
2015-06-19 11:40:00,280.86,280.88,280.72,280.72,8100.0,246.5291,246.5466,246.4062,246.4062,8100.0
2015-06-19 11:45:00,280.7,280.76,280.57,280.76,11970.0,246.3886,246.4413,246.2745,246.4413,11970.0
2015-06-19 11:50:00,280.75,280.75,280.64,280.68,9900.0,246.4325,246.4325,246.336,246.3711,9900.0
2015-06-19 11:55:00,280.68,280.7,280.58,280.62,15966.0,246.3711,246.3886,246.2833,246.3184,15966.0
2015-06-19 12:00:00,280.63,280.63,280.51,280.6,10450.0,246.3272,246.3272,246.2218,246.3008,10450.0
2015-06-19 12:05:00,280.61,280.61,280.43,280.5,14316.0,246.3096,246.3096,246.1516,246.2131,14316.0
2015-06-19 12:10:00,280.49,280.63,280.49,280.6,10570.0,246.2043,246.3272,246.2043,246.3008,10570.0
2015-06-19 12:15:00,280.59,280.61,280.53,280.56,12872.0,246.2921,246.3096,246.2394,246.2657,12872.0
2015-06-19 12:20:00,280.56,280.57,280.44,280.48,5803.0,246.2657,246.2745,246.1604,246.1955,5803.0
2015-06-19 12:25:00,280.47,280.6,280.47,280.53,6850.0,246.1867,246.3008,246.1867,246.2394,6850.0
2015-06-19 12:30:00,280.45,280.58,280.41,280.58,3523.0,246.1692,246.2833,246.1341,246.2833,3523.0
2015-06-19 12:35:00,280.57,280.63,280.51,280.53,8316.0,246.2745,246.3272,246.2218,246.2394,8316.0
2015-06-19 12:40:00,280.53,280.65,280.53,280.64,5478.0,246.2394,246.3447,246.2394,246.336,5478.0
2015-06-19 12:45:00,280.65,280.69,280.63,280.67,10073.0,246.3447,246.3798,246.3272,246.3623,10073.0
2015-06-19 12:50:00,280.67,280.68,280.59,280.62,6892.0,246.3623,246.3711,246.2921,246.3184,6892.0
2015-06-19 12:55:00,280.65,280.65,280.6,280.63,4800.0,246.3447,246.3447,246.3008,246.3272,4800.0
2015-06-19 13:00:00,280.62,280.62,280.56,280.61,8650.0,246.3184,246.3184,246.2657,246.3096,8650.0
2015-06-19 13:05:00,280.61,280.61,280.53,280.56,8801.0,246.3096,246.3096,246.2394,246.2657,8801.0
2015-06-19 13:10:00,280.54,280.59,280.51,280.58,5804.0,246.2482,246.2921,246.2218,246.2833,5804.0
2015-06-19 13:15:00,280.58,280.66,280.56,280.65,11894.0,246.2833,246.3535,246.2657,246.3447,11894.0
2015-06-19 13:20:00,280.62,280.69,280.62,280.68,8800.0,246.3184,246.3798,246.3184,246.3711,8800.0
2015-06-19 13:25:00,280.67,280.7,280.66,280.67,4600.0,246.3623,246.3886,246.3535,246.3623,4600.0
2015-06-19 13:30:00,280.63,280.74,280.63,280.72,7253.0,246.3272,246.4237,246.3272,246.4062,7253.0
2015-06-19 13:35:00,280.72,280.75,280.7,280.74,3799.0,246.4062,246.4325,246.3886,246.4237,3799.0
2015-06-19 13:40:00,280.74,280.79,280.72,280.75,2223.0,246.4237,246.4676,246.4062,246.4325,2223.0
2015-06-19 13:45:00,280.8,280.8,280.75,280.77,1812.0,246.4764,246.4764,246.4325,246.4501,1812.0
2015-06-19 13:50:00,280.76,280.78,280.73,280.76,845.0,246.4413,246.4588,246.415,246.4413,845.0
2015-06-19 13:55:00,280.71,280.76,280.7,280.72,8385.0,246.3974,246.4413,246.3886,246.4062,8385.0
2015-06-19 14:00:00,280.71,280.72,280.61,280.65,6034.0,246.3974,246.4062,246.3096,246.3447,6034.0
2015-06-19 14:05:00,280.66,280.69,280.56,280.58,6076.0,246.3535,246.3798,246.2657,246.2833,6076.0
2015-06-19 14:10:00,280.59,280.6,280.54,280.56,11012.0,246.2921,246.3008,246.2482,246.2657,11012.0
2015-06-19 14:15:00,280.53,280.58,280.53,280.55,4168.0,246.2394,246.2833,246.2394,246.257,4168.0
2015-06-19 14:20:00,280.55,280.57,280.39,280.41,5146.0,246.257,246.2745,246.1165,246.1341,5146.0
2015-06-19 14:25:00,280.38,280.39,280.27,280.34,9174.0,246.1077,246.1165,246.0112,246.0726,9174.0
2015-06-19 14:30:00,280.32,280.4,280.24,280.38,3311.0,246.0551,246.1253,245.9848,246.1077,3311.0
2015-06-19 14:35:00,280.36,280.43,280.33,280.43,1450.0,246.0902,246.1516,246.0638,246.1516,1450.0
2015-06-19 14:40:00,280.38,280.41,280.36,280.36,1500.0,246.1077,246.1341,246.0902,246.0902,1500.0
2015-06-19 14:45:00,280.36,280.41,280.32,280.38,3400.0,246.0902,246.1341,246.0551,246.1077,3400.0
2015-06-19 14:50:00,280.31,280.33,280.27,280.32,17045.0,246.0463,246.0638,246.0112,246.0551,17045.0
2015-06-19 14:55:00,280.31,280.4,280.31,280.4,9270.0,246.0463,246.1253,246.0463,246.1253,9270.0
2015-06-19 15:00:00,280.42,280.42,280.29,280.3,33650.0,246.1428,246.1428,246.0287,246.0375,33650.0
2015-06-19 15:05:00,280.28,280.32,280.24,280.28,9407.0,246.02,246.0551,245.9848,246.02,9407.0
2015-06-19 15:10:00,280.28,280.3,280.16,280.22,16700.0,246.02,246.0375,245.9146,245.9673,16700.0
2015-06-19 15:15:00,280.15,280.16,280.07,280.08,8807.0,245.9058,245.9146,245.8356,245.8444,8807.0
2015-06-19 15:20:00,280.15,280.19,280.1,280.17,12453.0,245.9058,245.941,245.862,245.9234,12453.0
2015-06-19 15:25:00,280.2,280.2,280.14,280.15,2700.0,245.9497,245.9497,245.8971,245.9058,2700.0
2015-06-19 15:30:00,280.13,280.3,280.07,280.27,10905.0,245.8883,246.0375,245.8356,246.0112,10905.0
2015-06-19 15:35:00,280.29,280.29,280.22,280.27,32233.0,246.0287,246.0287,245.9673,246.0112,32233.0
2015-06-19 15:40:00,280.27,280.32,280.25,280.28,29451.0,246.0112,246.0551,245.9936,246.02,29451.0
2015-06-19 15:45:00,280.29,280.51,280.28,280.48,20721.0,246.0287,246.2218,246.02,246.1955,20721.0
2015-06-19 15:50:00,280.51,280.56,280.42,280.42,25557.0,246.2218,246.2657,246.1428,246.1428,25557.0
2015-06-19 15:55:00,280.43,280.5,279.84,279.84,191072.0,246.1516,246.2131,245.6337,245.6337,191072.0
2015-06-22 09:30:00,281.48,281.64,280.53,281.4,57893.0,247.0733,247.2137,246.2394,247.0031,57893.0
2015-06-22 09:35:00,281.52,281.52,280.68,280.87,23866.0,247.1084,247.1084,246.3711,246.5378,23866.0
2015-06-22 09:40:00,280.96,281.11,280.75,281.1,35556.0,246.6168,246.7485,246.4325,246.7397,35556.0
2015-06-22 09:45:00,281.13,281.22,280.98,281.0,26531.0,246.7661,246.8451,246.6344,246.6519,26531.0
2015-06-22 09:50:00,280.99,281.32,280.99,281.2,40876.0,246.6432,246.9328,246.6432,246.8275,40876.0
2015-06-22 09:55:00,281.22,281.27,281.17,281.22,15080.0,246.8451,246.8889,246.8012,246.8451,15080.0
2015-06-22 10:00:00,281.23,281.29,281.11,281.2,5079.0,246.8538,246.9065,246.7485,246.8275,5079.0
2015-06-22 10:05:00,281.29,281.6,281.27,281.46,36419.0,246.9065,247.1786,246.8889,247.0557,36419.0
2015-06-22 10:10:00,281.4,281.48,281.35,281.4,4167.0,247.0031,247.0733,246.9592,247.0031,4167.0
2015-06-22 10:15:00,281.44,281.52,281.37,281.44,13785.0,247.0382,247.1084,246.9767,247.0382,13785.0
2015-06-22 10:20:00,281.44,281.44,281.18,281.35,17729.0,247.0382,247.0382,246.8099,246.9592,17729.0
2015-06-22 10:25:00,281.34,281.34,281.16,281.19,12707.0,246.9504,246.9504,246.7924,246.8187,12707.0
2015-06-22 10:30:00,281.14,281.27,281.1,281.12,9568.0,246.7748,246.8889,246.7397,246.7573,9568.0
2015-06-22 10:35:00,281.15,281.21,281.09,281.2,9707.0,246.7836,246.8363,246.7309,246.8275,9707.0
2015-06-22 10:40:00,281.24,281.52,281.24,281.43,9637.0,246.8626,247.1084,246.8626,247.0294,9637.0
2015-06-22 10:45:00,281.48,281.48,281.18,281.18,8543.0,247.0733,247.0733,246.8099,246.8099,8543.0
2015-06-22 10:50:00,281.17,281.21,281.07,281.16,9066.0,246.8012,246.8363,246.7134,246.7924,9066.0
2015-06-22 10:55:00,281.13,281.19,281.1,281.17,13171.0,246.7661,246.8187,246.7397,246.8012,13171.0
2015-06-22 11:00:00,281.17,281.21,280.96,281.21,24860.0,246.8012,246.8363,246.6168,246.8363,24860.0
2015-06-22 11:05:00,281.2,281.39,281.16,281.38,14936.0,246.8275,246.9943,246.7924,246.9855,14936.0
2015-06-22 11:10:00,281.35,281.44,281.35,281.43,4436.0,246.9592,247.0382,246.9592,247.0294,4436.0
2015-06-22 11:15:00,281.41,281.44,281.39,281.42,4835.0,247.0118,247.0382,246.9943,247.0206,4835.0
2015-06-22 11:20:00,281.42,281.65,281.42,281.61,12039.0,247.0206,247.2225,247.0206,247.1874,12039.0
2015-06-22 11:25:00,281.63,281.64,281.52,281.63,30407.0,247.2049,247.2137,247.1084,247.2049,30407.0
2015-06-22 11:30:00,281.62,281.71,281.5,281.53,6244.0,247.1962,247.2752,247.0908,247.1172,6244.0
2015-06-22 11:35:00,281.55,281.57,281.38,281.39,5304.0,247.1347,247.1523,246.9855,246.9943,5304.0
2015-06-22 11:40:00,281.4,281.41,281.24,281.32,8380.0,247.0031,247.0118,246.8626,246.9328,8380.0
2015-06-22 11:45:00,281.3,281.37,281.28,281.36,1800.0,246.9153,246.9767,246.8977,246.9679,1800.0
2015-06-22 11:50:00,281.36,281.41,281.26,281.31,37953.0,246.9679,247.0118,246.8802,246.9241,37953.0
2015-06-22 11:55:00,281.3,281.34,281.13,281.2,9135.0,246.9153,246.9504,246.7661,246.8275,9135.0
2015-06-22 12:00:00,281.19,281.28,281.14,281.25,14865.0,246.8187,246.8977,246.7748,246.8714,14865.0
2015-06-22 12:05:00,281.22,281.24,281.14,281.17,4743.0,246.8451,246.8626,246.7748,246.8012,4743.0
2015-06-22 12:10:00,281.11,281.22,281.04,281.16,10444.0,246.7485,246.8451,246.6871,246.7924,10444.0
2015-06-22 12:15:00,281.14,281.21,281.05,281.05,5399.0,246.7748,246.8363,246.6958,246.6958,5399.0
2015-06-22 12:20:00,281.06,281.09,280.75,280.79,20423.0,246.7046,246.7309,246.4325,246.4676,20423.0
2015-06-22 12:25:00,280.79,280.83,280.61,280.83,25308.0,246.4676,246.5027,246.3096,246.5027,25308.0
2015-06-22 12:30:00,280.83,280.91,280.79,280.87,3651.0,246.5027,246.573,246.4676,246.5378,3651.0
2015-06-22 12:35:00,280.93,281.03,280.93,281.01,3292.0,246.5905,246.6783,246.5905,246.6607,3292.0
2015-06-22 12:40:00,281.02,281.03,280.93,280.95,3214.0,246.6695,246.6783,246.5905,246.6081,3214.0
2015-06-22 12:45:00,280.92,280.98,280.83,280.98,9550.0,246.5817,246.6344,246.5027,246.6344,9550.0
2015-06-22 12:50:00,280.99,281.13,280.98,281.1,6297.0,246.6432,246.7661,246.6344,246.7397,6297.0
2015-06-22 12:55:00,281.12,281.12,281.08,281.12,1975.0,246.7573,246.7573,246.7222,246.7573,1975.0
2015-06-22 13:00:00,281.11,281.13,281.04,281.13,3554.0,246.7485,246.7661,246.6871,246.7661,3554.0
2015-06-22 13:05:00,281.16,281.24,281.09,281.1,6465.0,246.7924,246.8626,246.7309,246.7397,6465.0
2015-06-22 13:10:00,281.13,281.16,281.09,281.1,3475.0,246.7661,246.7924,246.7309,246.7397,3475.0
2015-06-22 13:15:00,281.08,281.08,280.99,281.08,29492.0,246.7222,246.7222,246.6432,246.7222,29492.0
2015-06-22 13:20:00,281.06,281.14,281.06,281.1,4518.0,246.7046,246.7748,246.7046,246.7397,4518.0
2015-06-22 13:25:00,281.09,281.1,280.99,281.02,2300.0,246.7309,246.7397,246.6432,246.6695,2300.0
2015-06-22 13:30:00,280.98,281.07,280.94,281.04,5599.0,246.6344,246.7134,246.5993,246.6871,5599.0
2015-06-22 13:35:00,281.05,281.06,280.99,281.0,2000.0,246.6958,246.7046,246.6432,246.6519,2000.0
2015-06-22 13:40:00,281.01,281.04,280.95,280.99,5225.0,246.6607,246.6871,246.6081,246.6432,5225.0
2015-06-22 13:45:00,280.96,281.11,280.95,281.05,5293.0,246.6168,246.7485,246.6081,246.6958,5293.0
2015-06-22 13:50:00,281.04,281.06,280.97,280.97,5706.0,246.6871,246.7046,246.6256,246.6256,5706.0
2015-06-22 13:55:00,280.94,281.02,280.9,281.0,5661.0,246.5993,246.6695,246.5642,246.6519,5661.0
2015-06-22 14:00:00,281.0,281.06,280.97,281.06,6209.0,246.6519,246.7046,246.6256,246.7046,6209.0
2015-06-22 14:05:00,281.07,281.16,281.06,281.09,5785.0,246.7134,246.7924,246.7046,246.7309,5785.0
2015-06-22 14:10:00,281.11,281.15,281.07,281.08,4362.0,246.7485,246.7836,246.7134,246.7222,4362.0
2015-06-22 14:15:00,281.09,281.16,281.08,281.12,4350.0,246.7309,246.7924,246.7222,246.7573,4350.0
2015-06-22 14:20:00,281.15,281.16,281.11,281.13,5266.0,246.7836,246.7924,246.7485,246.7661,5266.0
2015-06-22 14:25:00,281.12,281.14,281.08,281.09,6273.0,246.7573,246.7748,246.7222,246.7309,6273.0
2015-06-22 14:30:00,281.07,281.17,281.01,281.17,4088.0,246.7134,246.8012,246.6607,246.8012,4088.0
2015-06-22 14:35:00,281.21,281.25,281.2,281.25,4068.0,246.8363,246.8714,246.8275,246.8714,4068.0
2015-06-22 14:40:00,281.23,281.24,281.18,281.24,1676.0,246.8538,246.8626,246.8099,246.8626,1676.0
2015-06-22 14:45:00,281.19,281.21,281.13,281.21,4696.0,246.8187,246.8363,246.7661,246.8363,4696.0
2015-06-22 14:50:00,281.21,281.36,281.21,281.36,1864.0,246.8363,246.9679,246.8363,246.9679,1864.0
2015-06-22 14:55:00,281.37,281.42,281.31,281.31,10809.0,246.9767,247.0206,246.9241,246.9241,10809.0
2015-06-22 15:00:00,281.35,281.35,281.22,281.27,6467.0,246.9592,246.9592,246.8451,246.8889,6467.0
2015-06-22 15:05:00,281.26,281.33,281.24,281.31,5013.0,246.8802,246.9416,246.8626,246.9241,5013.0
2015-06-22 15:10:00,281.31,281.32,281.22,281.3,8372.0,246.9241,246.9328,246.8451,246.9153,8372.0
2015-06-22 15:15:00,281.22,281.23,281.14,281.2,5234.0,246.8451,246.8538,246.7748,246.8275,5234.0
2015-06-22 15:20:00,281.2,281.27,281.16,281.24,10740.0,246.8275,246.8889,246.7924,246.8626,10740.0
2015-06-22 15:25:00,281.26,281.26,281.15,281.19,6239.0,246.8802,246.8802,246.7836,246.8187,6239.0
2015-06-22 15:30:00,281.2,281.26,281.19,281.26,4844.0,246.8275,246.8802,246.8187,246.8802,4844.0
2015-06-22 15:35:00,281.22,281.25,281.11,281.21,12746.0,246.8451,246.8714,246.7485,246.8363,12746.0
2015-06-22 15:40:00,281.23,281.3,281.21,281.28,12057.0,246.8538,246.9153,246.8363,246.8977,12057.0
2015-06-22 15:45:00,281.29,281.34,281.22,281.22,12600.0,246.9065,246.9504,246.8451,246.8451,12600.0
2015-06-22 15:50:00,281.25,281.36,281.24,281.24,17772.0,246.8714,246.9679,246.8626,246.8626,17772.0
2015-06-22 15:55:00,281.24,281.36,281.09,281.36,82356.0,246.8626,246.9679,246.7309,246.9679,82356.0
2015-06-23 09:30:00,281.44,281.92,281.41,281.7,22600.0,247.0382,247.4595,247.0118,247.2664,22600.0
2015-06-23 09:35:00,281.74,281.93,281.71,281.74,9222.0,247.3015,247.4683,247.2752,247.3015,9222.0
2015-06-23 09:40:00,281.75,281.75,281.5,281.67,9272.0,247.3103,247.3103,247.0908,247.2401,9272.0
2015-06-23 09:45:00,281.65,281.74,281.55,281.59,3787.0,247.2225,247.3015,247.1347,247.1698,3787.0
2015-06-23 09:50:00,281.64,281.72,281.53,281.6,10269.0,247.2137,247.2839,247.1172,247.1786,10269.0
2015-06-23 09:55:00,281.61,281.67,281.59,281.59,6100.0,247.1874,247.2401,247.1698,247.1698,6100.0
2015-06-23 10:00:00,281.69,281.79,281.5,281.73,8951.0,247.2576,247.3454,247.0908,247.2927,8951.0
2015-06-23 10:05:00,281.81,281.88,281.67,281.67,5230.0,247.3629,247.4244,247.2401,247.2401,5230.0
2015-06-23 10:10:00,281.72,281.8,281.64,281.7,2562.0,247.2839,247.3542,247.2137,247.2664,2562.0
2015-06-23 10:15:00,281.72,281.74,281.14,281.14,19913.0,247.2839,247.3015,246.7748,246.7748,19913.0
2015-06-23 10:20:00,281.16,281.33,281.16,281.29,5329.0,246.7924,246.9416,246.7924,246.9065,5329.0
2015-06-23 10:25:00,281.21,281.23,281.03,281.15,5970.0,246.8363,246.8538,246.6783,246.7836,5970.0
2015-06-23 10:30:00,281.08,281.35,281.07,281.25,5894.0,246.7222,246.9592,246.7134,246.8714,5894.0
2015-06-23 10:35:00,281.16,281.25,281.13,281.14,5984.0,246.7924,246.8714,246.7661,246.7748,5984.0
2015-06-23 10:40:00,281.09,281.12,281.0,281.0,3000.0,246.7309,246.7573,246.6519,246.6519,3000.0
2015-06-23 10:45:00,281.11,281.19,281.11,281.15,2000.0,246.7485,246.8187,246.7485,246.7836,2000.0
2015-06-23 10:50:00,281.12,281.26,281.11,281.26,9325.0,246.7573,246.8802,246.7485,246.8802,9325.0
2015-06-23 10:55:00,281.27,281.27,281.17,281.25,4151.0,246.8889,246.8889,246.8012,246.8714,4151.0
2015-06-23 11:00:00,281.24,281.31,281.2,281.26,3496.0,246.8626,246.9241,246.8275,246.8802,3496.0
2015-06-23 11:05:00,281.26,281.42,281.19,281.37,5820.0,246.8802,247.0206,246.8187,246.9767,5820.0
2015-06-23 11:10:00,281.4,281.43,281.32,281.36,3466.0,247.0031,247.0294,246.9328,246.9679,3466.0
2015-06-23 11:15:00,281.3,281.42,281.2,281.29,6219.0,246.9153,247.0206,246.8275,246.9065,6219.0
2015-06-23 11:20:00,281.39,281.39,281.23,281.26,4675.0,246.9943,246.9943,246.8538,246.8802,4675.0
2015-06-23 11:25:00,281.27,281.28,281.15,281.16,7013.0,246.8889,246.8977,246.7836,246.7924,7013.0
2015-06-23 11:30:00,281.2,281.36,281.18,281.33,5183.0,246.8275,246.9679,246.8099,246.9416,5183.0
2015-06-23 11:35:00,281.27,281.42,281.27,281.28,5063.0,246.8889,247.0206,246.8889,246.8977,5063.0
2015-06-23 11:40:00,281.3,281.31,281.23,281.3,1100.0,246.9153,246.9241,246.8538,246.9153,1100.0
2015-06-23 11:45:00,281.24,281.36,281.2,281.36,6822.0,246.8626,246.9679,246.8275,246.9679,6822.0
2015-06-23 11:50:00,281.42,281.42,281.31,281.31,2810.0,247.0206,247.0206,246.9241,246.9241,2810.0
2015-06-23 11:55:00,281.31,281.34,281.24,281.24,3196.0,246.9241,246.9504,246.8626,246.8626,3196.0
2015-06-23 12:00:00,281.22,281.25,281.08,281.11,7674.0,246.8451,246.8714,246.7222,246.7485,7674.0
2015-06-23 12:05:00,281.06,281.06,280.97,281.04,2563.0,246.7046,246.7046,246.6256,246.6871,2563.0
2015-06-23 12:10:00,281.03,281.07,281.01,281.06,4809.0,246.6783,246.7134,246.6607,246.7046,4809.0
2015-06-23 12:15:00,281.09,281.17,281.08,281.16,1112.0,246.7309,246.8012,246.7222,246.7924,1112.0
2015-06-23 12:20:00,281.16,281.16,281.02,281.03,1911.0,246.7924,246.7924,246.6695,246.6783,1911.0
2015-06-23 12:25:00,281.09,281.3,281.09,281.24,2048.0,246.7309,246.9153,246.7309,246.8626,2048.0
2015-06-23 12:30:00,281.24,281.24,281.16,281.16,2512.0,246.8626,246.8626,246.7924,246.7924,2512.0
2015-06-23 12:35:00,281.29,281.32,281.28,281.28,2060.0,246.9065,246.9328,246.8977,246.8977,2060.0
2015-06-23 12:40:00,281.21,281.31,281.21,281.23,6819.0,246.8363,246.9241,246.8363,246.8538,6819.0
2015-06-23 12:45:00,281.2,281.24,281.2,281.2,700.0,246.8275,246.8626,246.8275,246.8275,700.0
2015-06-23 12:50:00,281.25,281.25,281.16,281.17,4010.0,246.8714,246.8714,246.7924,246.8012,4010.0
2015-06-23 12:55:00,281.15,281.18,281.1,281.1,5767.0,246.7836,246.8099,246.7397,246.7397,5767.0
2015-06-23 13:00:00,281.18,281.2,281.14,281.15,3486.0,246.8099,246.8275,246.7748,246.7836,3486.0
2015-06-23 13:05:00,281.12,281.12,281.02,281.08,3717.0,246.7573,246.7573,246.6695,246.7222,3717.0
2015-06-23 13:10:00,281.05,281.19,281.05,281.19,39524.0,246.6958,246.8187,246.6958,246.8187,39524.0
2015-06-23 13:15:00,281.16,281.28,281.16,281.22,14878.0,246.7924,246.8977,246.7924,246.8451,14878.0
2015-06-23 13:20:00,281.21,281.26,281.19,281.21,7717.0,246.8363,246.8802,246.8187,246.8363,7717.0
2015-06-23 13:25:00,281.21,281.28,281.19,281.21,17333.0,246.8363,246.8977,246.8187,246.8363,17333.0
2015-06-23 13:30:00,281.2,281.3,281.2,281.3,15392.0,246.8275,246.9153,246.8275,246.9153,15392.0
2015-06-23 13:35:00,281.3,281.34,281.28,281.33,13810.0,246.9153,246.9504,246.8977,246.9416,13810.0
2015-06-23 13:40:00,281.34,281.46,281.33,281.43,21627.0,246.9504,247.0557,246.9416,247.0294,21627.0
2015-06-23 13:45:00,281.48,281.48,281.37,281.45,9652.0,247.0733,247.0733,246.9767,247.0469,9652.0
2015-06-23 13:50:00,281.44,281.44,281.34,281.34,3356.0,247.0382,247.0382,246.9504,246.9504,3356.0
2015-06-23 13:55:00,281.32,281.35,281.29,281.3,6806.0,246.9328,246.9592,246.9065,246.9153,6806.0
2015-06-23 14:00:00,281.3,281.42,281.28,281.4,18139.0,246.9153,247.0206,246.8977,247.0031,18139.0
2015-06-23 14:05:00,281.36,281.4,281.3,281.36,30945.0,246.9679,247.0031,246.9153,246.9679,30945.0
2015-06-23 14:10:00,281.35,281.39,281.34,281.36,9565.0,246.9592,246.9943,246.9504,246.9679,9565.0
2015-06-23 14:15:00,281.37,281.43,281.37,281.41,8564.0,246.9767,247.0294,246.9767,247.0118,8564.0
2015-06-23 14:20:00,281.43,281.5,281.42,281.47,14899.0,247.0294,247.0908,247.0206,247.0645,14899.0
2015-06-23 14:25:00,281.44,281.5,281.42,281.42,9495.0,247.0382,247.0908,247.0206,247.0206,9495.0
2015-06-23 14:30:00,281.43,281.45,281.35,281.38,23294.0,247.0294,247.0469,246.9592,246.9855,23294.0
2015-06-23 14:35:00,281.41,281.67,281.37,281.59,54805.0,247.0118,247.2401,246.9767,247.1698,54805.0
2015-06-23 14:40:00,281.57,281.66,281.54,281.56,19533.0,247.1523,247.2313,247.1259,247.1435,19533.0
2015-06-23 14:45:00,281.58,281.63,281.52,281.54,11254.0,247.1611,247.2049,247.1084,247.1259,11254.0
2015-06-23 14:50:00,281.54,281.58,281.52,281.57,14154.0,247.1259,247.1611,247.1084,247.1523,14154.0
2015-06-23 14:55:00,281.56,281.59,281.52,281.53,12130.0,247.1435,247.1698,247.1084,247.1172,12130.0
2015-06-23 15:00:00,281.53,281.57,281.47,281.51,14278.0,247.1172,247.1523,247.0645,247.0996,14278.0
2015-06-23 15:05:00,281.47,281.54,281.44,281.5,26917.0,247.0645,247.1259,247.0382,247.0908,26917.0
2015-06-23 15:10:00,281.52,281.54,281.41,281.51,11783.0,247.1084,247.1259,247.0118,247.0996,11783.0
2015-06-23 15:15:00,281.51,281.53,281.47,281.51,4357.0,247.0996,247.1172,247.0645,247.0996,4357.0
2015-06-23 15:20:00,281.51,281.56,281.48,281.52,18507.0,247.0996,247.1435,247.0733,247.1084,18507.0
2015-06-23 15:25:00,281.5,281.52,281.46,281.51,8480.0,247.0908,247.1084,247.0557,247.0996,8480.0
2015-06-23 15:30:00,281.52,281.65,281.46,281.64,35268.0,247.1084,247.2225,247.0557,247.2137,35268.0
2015-06-23 15:35:00,281.6,281.66,281.54,281.59,17618.0,247.1786,247.2313,247.1259,247.1698,17618.0
2015-06-23 15:40:00,281.59,281.62,281.52,281.52,24578.0,247.1698,247.1962,247.1084,247.1084,24578.0
2015-06-23 15:45:00,281.57,281.67,281.55,281.58,18780.0,247.1523,247.2401,247.1347,247.1611,18780.0
2015-06-23 15:50:00,281.6,281.71,281.59,281.69,37645.0,247.1786,247.2752,247.1698,247.2576,37645.0
2015-06-23 15:55:00,281.69,281.71,281.49,281.55,44432.0,247.2576,247.2752,247.0821,247.1347,44432.0
2015-06-24 09:30:00,281.34,281.44,281.01,281.12,42378.0,246.9504,247.0382,246.6607,246.7573,42378.0
2015-06-24 09:35:00,281.26,281.59,281.19,281.44,30798.0,246.8802,247.1698,246.8187,247.0382,30798.0
2015-06-24 09:40:00,281.4,281.49,281.25,281.29,3500.0,247.0031,247.0821,246.8714,246.9065,3500.0
2015-06-24 09:45:00,281.36,281.38,280.93,281.04,7041.0,246.9679,246.9855,246.5905,246.6871,7041.0
2015-06-24 09:50:00,281.02,281.25,281.02,281.11,6850.0,246.6695,246.8714,246.6695,246.7485,6850.0
2015-06-24 09:55:00,281.1,281.15,281.0,281.02,2425.0,246.7397,246.7836,246.6519,246.6695,2425.0
2015-06-24 10:00:00,281.01,281.08,280.81,280.87,19320.0,246.6607,246.7222,246.4852,246.5378,19320.0
2015-06-24 10:05:00,280.81,280.85,280.63,280.72,9881.0,246.4852,246.5203,246.3272,246.4062,9881.0
2015-06-24 10:10:00,280.74,280.81,280.65,280.75,11840.0,246.4237,246.4852,246.3447,246.4325,11840.0
2015-06-24 10:15:00,280.75,280.75,280.51,280.55,26686.0,246.4325,246.4325,246.2218,246.257,26686.0
2015-06-24 10:20:00,280.54,280.6,280.5,280.53,6821.0,246.2482,246.3008,246.2131,246.2394,6821.0
2015-06-24 10:25:00,280.57,280.97,280.52,280.87,19832.0,246.2745,246.6256,246.2306,246.5378,19832.0
2015-06-24 10:30:00,280.88,280.99,280.71,280.71,8335.0,246.5466,246.6432,246.3974,246.3974,8335.0
2015-06-24 10:35:00,280.71,280.74,280.59,280.72,4723.0,246.3974,246.4237,246.2921,246.4062,4723.0
2015-06-24 10:40:00,280.74,280.78,280.66,280.71,5580.0,246.4237,246.4588,246.3535,246.3974,5580.0
2015-06-24 10:45:00,280.7,280.72,280.6,280.63,2345.0,246.3886,246.4062,246.3008,246.3272,2345.0
2015-06-24 10:50:00,280.58,280.59,280.49,280.52,9644.0,246.2833,246.2921,246.2043,246.2306,9644.0
2015-06-24 10:55:00,280.51,280.52,280.44,280.51,8504.0,246.2218,246.2306,246.1604,246.2218,8504.0
2015-06-24 11:00:00,280.52,280.52,280.28,280.41,24147.0,246.2306,246.2306,246.02,246.1341,24147.0
2015-06-24 11:05:00,280.39,280.43,280.34,280.4,24016.0,246.1165,246.1516,246.0726,246.1253,24016.0
2015-06-24 11:10:00,280.39,280.39,280.27,280.27,11070.0,246.1165,246.1165,246.0112,246.0112,11070.0
2015-06-24 11:15:00,280.24,280.26,280.1,280.19,21093.0,245.9848,246.0024,245.862,245.941,21093.0
2015-06-24 11:20:00,280.19,280.23,280.11,280.12,54866.0,245.941,245.9761,245.8707,245.8795,54866.0
2015-06-24 11:25:00,280.08,280.22,280.08,280.2,41398.0,245.8444,245.9673,245.8444,245.9497,41398.0
2015-06-24 11:30:00,280.2,280.22,280.13,280.14,37329.0,245.9497,245.9673,245.8883,245.8971,37329.0
2015-06-24 11:35:00,280.15,280.2,280.12,280.12,12643.0,245.9058,245.9497,245.8795,245.8795,12643.0
2015-06-24 11:40:00,280.11,280.24,280.05,280.17,110268.0,245.8707,245.9848,245.8181,245.9234,110268.0
2015-06-24 11:45:00,280.18,280.19,280.06,280.06,13155.0,245.9322,245.941,245.8268,245.8268,13155.0
2015-06-24 11:50:00,280.08,280.12,280.03,280.04,10685.0,245.8444,245.8795,245.8005,245.8093,10685.0
2015-06-24 11:55:00,280.02,280.09,279.93,280.01,10670.0,245.7917,245.8532,245.7127,245.783,10670.0
2015-06-24 12:00:00,279.96,279.96,279.7,279.71,28125.0,245.7391,245.7391,245.5109,245.5196,28125.0
2015-06-24 12:05:00,279.72,279.78,279.7,279.72,132181.0,245.5284,245.5811,245.5109,245.5284,132181.0
2015-06-24 12:10:00,279.7,279.94,279.61,279.9,56686.0,245.5109,245.7215,245.4319,245.6864,56686.0
2015-06-24 12:15:00,279.89,280.05,279.86,280.02,21949.0,245.6776,245.8181,245.6513,245.7917,21949.0
2015-06-24 12:20:00,280.01,280.02,279.8,279.9,16769.0,245.783,245.7917,245.5986,245.6864,16769.0
2015-06-24 12:25:00,279.81,279.86,279.74,279.74,5244.0,245.6074,245.6513,245.546,245.546,5244.0
2015-06-24 12:30:00,279.78,279.88,279.72,279.81,3077.0,245.5811,245.6689,245.5284,245.6074,3077.0
2015-06-24 12:35:00,279.82,279.85,279.79,279.81,2786.0,245.6162,245.6425,245.5899,245.6074,2786.0
2015-06-24 12:40:00,279.83,279.83,279.7,279.7,4680.0,245.625,245.625,245.5109,245.5109,4680.0
2015-06-24 12:45:00,279.71,279.73,279.58,279.58,9627.0,245.5196,245.5372,245.4055,245.4055,9627.0
2015-06-24 12:50:00,279.57,279.58,279.41,279.44,6543.0,245.3967,245.4055,245.2563,245.2826,6543.0
2015-06-24 12:55:00,279.47,279.49,279.43,279.47,2482.0,245.309,245.3265,245.2739,245.309,2482.0
2015-06-24 13:00:00,279.43,279.44,279.39,279.39,6795.0,245.2739,245.2826,245.2387,245.2387,6795.0
2015-06-24 13:05:00,279.41,279.5,279.38,279.46,8167.0,245.2563,245.3353,245.23,245.3002,8167.0
2015-06-24 13:10:00,279.48,279.48,279.37,279.37,8811.0,245.3177,245.3177,245.2212,245.2212,8811.0
2015-06-24 13:15:00,279.37,279.38,279.24,279.28,20010.0,245.2212,245.23,245.1071,245.1422,20010.0
2015-06-24 13:20:00,279.28,279.32,279.11,279.12,45929.0,245.1422,245.1773,244.993,245.0018,45929.0
2015-06-24 13:25:00,279.11,279.15,278.94,279.0,25796.0,244.993,245.0281,244.8438,244.8964,25796.0
2015-06-24 13:30:00,278.98,279.07,278.93,279.03,14443.0,244.8789,244.9579,244.835,244.9228,14443.0
2015-06-24 13:35:00,279.02,279.08,278.95,278.95,7854.0,244.914,244.9666,244.8525,244.8525,7854.0
2015-06-24 13:40:00,278.96,278.96,278.86,278.94,26880.0,244.8613,244.8613,244.7735,244.8438,26880.0
2015-06-24 13:45:00,278.93,279.02,278.9,278.96,14276.0,244.835,244.914,244.8086,244.8613,14276.0
2015-06-24 13:50:00,278.95,279.04,278.92,279.0,22687.0,244.8525,244.9315,244.8262,244.8964,22687.0
2015-06-24 13:55:00,279.02,279.1,279.0,279.09,32699.0,244.914,244.9842,244.8964,244.9754,32699.0
2015-06-24 14:00:00,279.07,279.17,279.06,279.17,26076.0,244.9579,245.0456,244.9491,245.0456,26076.0
2015-06-24 14:05:00,279.15,279.17,279.0,279.02,7495.0,245.0281,245.0456,244.8964,244.914,7495.0
2015-06-24 14:10:00,279.01,279.03,278.91,278.91,24559.0,244.9052,244.9228,244.8174,244.8174,24559.0
2015-06-24 14:15:00,278.93,278.93,278.77,278.79,34868.0,244.835,244.835,244.6945,244.7121,34868.0
2015-06-24 14:20:00,278.77,278.78,278.68,278.75,51702.0,244.6945,244.7033,244.6155,244.677,51702.0
2015-06-24 14:25:00,278.76,278.77,278.71,278.74,27106.0,244.6858,244.6945,244.6419,244.6682,27106.0
2015-06-24 14:30:00,278.74,278.87,278.71,278.84,16477.0,244.6682,244.7823,244.6419,244.756,16477.0
2015-06-24 14:35:00,278.83,278.98,278.8,278.88,27068.0,244.7472,244.8789,244.7209,244.7911,27068.0
2015-06-24 14:40:00,278.92,278.95,278.9,278.93,5368.0,244.8262,244.8525,244.8086,244.835,5368.0
2015-06-24 14:45:00,278.95,279.0,278.94,279.0,4984.0,244.8525,244.8964,244.8438,244.8964,4984.0
2015-06-24 14:50:00,279.02,279.2,279.01,279.12,5375.0,244.914,245.072,244.9052,245.0018,5375.0
2015-06-24 14:55:00,279.12,279.17,279.05,279.08,14180.0,245.0018,245.0456,244.9403,244.9666,14180.0
2015-06-24 15:00:00,279.06,279.06,278.96,278.96,5781.0,244.9491,244.9491,244.8613,244.8613,5781.0
2015-06-24 15:05:00,278.98,278.99,278.86,278.88,14310.0,244.8789,244.8876,244.7735,244.7911,14310.0
2015-06-24 15:10:00,278.88,278.98,278.84,278.96,3414.0,244.7911,244.8789,244.756,244.8613,3414.0
2015-06-24 15:15:00,278.96,278.99,278.89,278.97,11275.0,244.8613,244.8876,244.7999,244.8701,11275.0
2015-06-24 15:20:00,278.98,279.04,278.92,279.01,19458.0,244.8789,244.9315,244.8262,244.9052,19458.0
2015-06-24 15:25:00,279.03,279.17,279.02,279.11,9933.0,244.9228,245.0456,244.914,244.993,9933.0
2015-06-24 15:30:00,279.11,279.19,279.08,279.17,5840.0,244.993,245.0632,244.9666,245.0456,5840.0
2015-06-24 15:35:00,279.17,279.22,279.06,279.08,9815.0,245.0456,245.0895,244.9491,244.9666,9815.0
2015-06-24 15:40:00,279.08,279.18,279.07,279.18,17965.0,244.9666,245.0544,244.9579,245.0544,17965.0
2015-06-24 15:45:00,279.15,279.15,278.87,278.88,18824.0,245.0281,245.0281,244.7823,244.7911,18824.0
2015-06-24 15:50:00,278.84,278.91,278.78,278.89,19319.0,244.756,244.8174,244.7033,244.7999,19319.0
2015-06-24 15:55:00,278.86,278.96,278.81,278.85,89186.0,244.7735,244.8613,244.7296,244.7648,89186.0
2015-06-25 09:30:00,279.57,279.81,279.11,279.15,26674.0,245.3967,245.6074,244.993,245.0281,26674.0
2015-06-25 09:35:00,279.12,279.2,278.56,278.63,22731.0,245.0018,245.072,244.5102,244.5716,22731.0
2015-06-25 09:40:00,278.7,278.7,278.34,278.61,19439.0,244.6331,244.6331,244.3171,244.5541,19439.0
2015-06-25 09:45:00,278.68,278.76,278.58,278.73,25339.0,244.6155,244.6858,244.5278,244.6594,25339.0
2015-06-25 09:50:00,278.75,279.08,278.7,278.81,10576.0,244.677,244.9666,244.6331,244.7296,10576.0
2015-06-25 09:55:00,278.86,278.86,278.66,278.71,3600.0,244.7735,244.7735,244.598,244.6419,3600.0
2015-06-25 10:00:00,278.7,278.8,278.69,278.73,1640.0,244.6331,244.7209,244.6243,244.6594,1640.0
2015-06-25 10:05:00,278.63,278.86,278.59,278.85,2691.0,244.5716,244.7735,244.5365,244.7648,2691.0
2015-06-25 10:10:00,278.83,279.16,278.82,279.05,3128.0,244.7472,245.0369,244.7384,244.9403,3128.0
2015-06-25 10:15:00,278.82,278.95,278.75,278.95,3191.0,244.7384,244.8525,244.677,244.8525,3191.0
2015-06-25 10:20:00,278.95,279.07,278.94,278.95,2969.0,244.8525,244.9579,244.8438,244.8525,2969.0
2015-06-25 10:25:00,278.93,278.96,278.84,278.85,2157.0,244.835,244.8613,244.756,244.7648,2157.0
2015-06-25 10:30:00,278.81,278.91,278.66,278.75,2372.0,244.7296,244.8174,244.598,244.677,2372.0
2015-06-25 10:35:00,278.72,278.72,278.62,278.62,1535.0,244.6506,244.6506,244.5629,244.5629,1535.0
2015-06-25 10:40:00,278.67,278.71,278.55,278.7,4012.0,244.6068,244.6419,244.5014,244.6331,4012.0
2015-06-25 10:45:00,278.7,278.85,278.65,278.82,5597.0,244.6331,244.7648,244.5892,244.7384,5597.0
2015-06-25 10:50:00,278.86,278.94,278.83,278.89,4722.0,244.7735,244.8438,244.7472,244.7999,4722.0
2015-06-25 10:55:00,278.93,279.08,278.93,279.06,5481.0,244.835,244.9666,244.835,244.9491,5481.0
2015-06-25 11:00:00,279.1,279.18,278.99,279.14,3932.0,244.9842,245.0544,244.8876,245.0193,3932.0
2015-06-25 11:05:00,279.15,279.22,279.1,279.19,3000.0,245.0281,245.0895,244.9842,245.0632,3000.0
2015-06-25 11:10:00,279.17,279.31,279.05,279.05,8193.0,245.0456,245.1685,244.9403,244.9403,8193.0
2015-06-25 11:15:00,279.09,279.16,278.96,279.02,6851.0,244.9754,245.0369,244.8613,244.914,6851.0
2015-06-25 11:20:00,278.98,279.02,278.93,278.98,3262.0,244.8789,244.914,244.835,244.8789,3262.0
2015-06-25 11:25:00,278.98,279.02,278.9,278.97,5677.0,244.8789,244.914,244.8086,244.8701,5677.0
2015-06-25 11:30:00,278.98,279.06,278.96,279.02,6724.0,244.8789,244.9491,244.8613,244.914,6724.0
2015-06-25 11:35:00,279.04,279.05,278.94,278.99,4813.0,244.9315,244.9403,244.8438,244.8876,4813.0
2015-06-25 11:40:00,278.95,278.95,278.79,278.84,74106.0,244.8525,244.8525,244.7121,244.756,74106.0
2015-06-25 11:45:00,278.83,278.92,278.82,278.83,7462.0,244.7472,244.8262,244.7384,244.7472,7462.0
2015-06-25 11:50:00,278.86,279.03,278.86,279.0,3150.0,244.7735,244.9228,244.7735,244.8964,3150.0
2015-06-25 11:55:00,279.01,279.16,279.01,279.04,3750.0,244.9052,245.0369,244.9052,244.9315,3750.0
2015-06-25 12:00:00,279.06,279.09,278.92,278.96,4151.0,244.9491,244.9754,244.8262,244.8613,4151.0
2015-06-25 12:05:00,278.98,279.0,278.93,278.96,2650.0,244.8789,244.8964,244.835,244.8613,2650.0
2015-06-25 12:10:00,278.94,278.94,278.75,278.82,6853.0,244.8438,244.8438,244.677,244.7384,6853.0
2015-06-25 12:15:00,278.84,278.84,278.76,278.79,5900.0,244.756,244.756,244.6858,244.7121,5900.0
2015-06-25 12:20:00,278.75,278.75,278.63,278.64,2633.0,244.677,244.677,244.5716,244.5804,2633.0
2015-06-25 12:25:00,278.59,278.6,278.5,278.53,2684.0,244.5365,244.5453,244.4575,244.4839,2684.0
2015-06-25 12:30:00,278.51,278.7,278.51,278.64,6112.0,244.4663,244.6331,244.4663,244.5804,6112.0
2015-06-25 12:35:00,278.64,278.64,278.55,278.57,1600.0,244.5804,244.5804,244.5014,244.519,1600.0
2015-06-25 12:40:00,278.55,278.58,278.45,278.5,1900.0,244.5014,244.5278,244.4136,244.4575,1900.0
2015-06-25 12:45:00,278.5,278.57,278.43,278.55,2433.0,244.4575,244.519,244.3961,244.5014,2433.0
2015-06-25 12:50:00,278.58,278.58,278.53,278.58,2400.0,244.5278,244.5278,244.4839,244.5278,2400.0
2015-06-25 12:55:00,278.59,278.59,278.52,278.54,2000.0,244.5365,244.5365,244.4751,244.4926,2000.0
2015-06-25 13:00:00,278.53,278.53,278.46,278.5,3550.0,244.4839,244.4839,244.4224,244.4575,3550.0
2015-06-25 13:05:00,278.52,278.64,278.52,278.64,4485.0,244.4751,244.5804,244.4751,244.5804,4485.0
2015-06-25 13:10:00,278.64,278.7,278.61,278.63,3965.0,244.5804,244.6331,244.5541,244.5716,3965.0
2015-06-25 13:15:00,278.62,278.69,278.62,278.69,2625.0,244.5629,244.6243,244.5629,244.6243,2625.0
2015-06-25 13:20:00,278.63,278.63,278.55,278.6,4924.0,244.5716,244.5716,244.5014,244.5453,4924.0
2015-06-25 13:25:00,278.6,278.62,278.53,278.53,3044.0,244.5453,244.5629,244.4839,244.4839,3044.0
2015-06-25 13:30:00,278.52,278.57,278.49,278.49,4093.0,244.4751,244.519,244.4488,244.4488,4093.0
2015-06-25 13:35:00,278.5,278.56,278.48,278.5,9175.0,244.4575,244.5102,244.44,244.4575,9175.0
2015-06-25 13:40:00,278.46,278.58,278.46,278.47,2401.0,244.4224,244.5278,244.4224,244.4312,2401.0
2015-06-25 13:45:00,278.48,278.6,278.47,278.6,6054.0,244.44,244.5453,244.4312,244.5453,6054.0
2015-06-25 13:50:00,278.59,278.59,278.53,278.54,2406.0,244.5365,244.5365,244.4839,244.4926,2406.0
2015-06-25 13:55:00,278.5,278.55,278.5,278.55,3350.0,244.4575,244.5014,244.4575,244.5014,3350.0
2015-06-25 14:00:00,278.53,278.53,278.36,278.39,2411.0,244.4839,244.4839,244.3346,244.361,2411.0
2015-06-25 14:05:00,278.35,278.35,278.24,278.26,4256.0,244.3259,244.3259,244.2293,244.2469,4256.0
2015-06-25 14:10:00,278.24,278.24,277.86,277.93,15172.0,244.2293,244.2293,243.8958,243.9572,15172.0
2015-06-25 14:15:00,277.9,278.0,277.8,278.0,12202.0,243.9309,244.0187,243.8431,244.0187,12202.0
2015-06-25 14:20:00,277.93,277.98,277.8,277.82,7184.0,243.9572,244.0011,243.8431,243.8607,7184.0
2015-06-25 14:25:00,277.78,277.78,277.52,277.55,28084.0,243.8255,243.8255,243.5973,243.6237,28084.0
2015-06-25 14:30:00,277.55,277.72,277.53,277.7,8435.0,243.6237,243.7729,243.6061,243.7553,8435.0
2015-06-25 14:35:00,277.72,277.82,277.69,277.82,13135.0,243.7729,243.8607,243.7465,243.8607,13135.0
2015-06-25 14:40:00,277.81,277.97,277.8,277.96,9732.0,243.8519,243.9923,243.8431,243.9835,9732.0
2015-06-25 14:45:00,277.96,278.03,277.9,277.95,10355.0,243.9835,244.045,243.9309,243.9748,10355.0
2015-06-25 14:50:00,277.93,278.0,277.81,278.0,9185.0,243.9572,244.0187,243.8519,244.0187,9185.0
2015-06-25 14:55:00,277.94,278.06,277.89,278.05,5625.0,243.966,244.0713,243.9221,244.0625,5625.0
2015-06-25 15:00:00,278.04,278.25,278.04,278.24,9051.0,244.0538,244.2381,244.0538,244.2293,9051.0
2015-06-25 15:05:00,278.26,278.52,278.26,278.5,17951.0,244.2469,244.4751,244.2469,244.4575,17951.0
2015-06-25 15:10:00,278.51,278.51,278.38,278.41,8772.0,244.4663,244.4663,244.3522,244.3785,8772.0
2015-06-25 15:15:00,278.42,278.47,278.26,278.31,10418.0,244.3873,244.4312,244.2469,244.2908,10418.0
2015-06-25 15:20:00,278.32,278.33,278.25,278.27,6518.0,244.2995,244.3083,244.2381,244.2557,6518.0
2015-06-25 15:25:00,278.26,278.31,278.22,278.22,27281.0,244.2469,244.2908,244.2118,244.2118,27281.0
2015-06-25 15:30:00,278.22,278.31,278.17,278.17,19890.0,244.2118,244.2908,244.1679,244.1679,19890.0
2015-06-25 15:35:00,278.12,278.17,278.06,278.12,10863.0,244.124,244.1679,244.0713,244.124,10863.0
2015-06-25 15:40:00,278.11,278.13,277.94,278.01,21492.0,244.1152,244.1328,243.966,244.0274,21492.0
2015-06-25 15:45:00,278.01,278.09,277.97,278.02,25077.0,244.0274,244.0977,243.9923,244.0362,25077.0
2015-06-25 15:50:00,278.03,278.13,277.98,278.11,29872.0,244.045,244.1328,244.0011,244.1152,29872.0
2015-06-25 15:55:00,278.11,278.27,278.04,278.04,110721.0,244.1152,244.2557,244.0538,244.0538,110721.0
2015-06-26 09:30:00,278.75,278.75,278.27,278.35,32305.0,244.677,244.677,244.2557,244.3259,32305.0
2015-06-26 09:35:00,278.32,278.32,277.84,278.09,18690.0,244.2995,244.2995,243.8782,244.0977,18690.0
2015-06-26 09:40:00,278.11,278.55,277.84,278.42,20513.0,244.1152,244.5014,243.8782,244.3873,20513.0
2015-06-26 09:45:00,278.48,278.56,278.38,278.48,4913.0,244.44,244.5102,244.3522,244.44,4913.0
2015-06-26 09:50:00,278.45,278.7,278.45,278.7,6840.0,244.4136,244.6331,244.4136,244.6331,6840.0
2015-06-26 09:55:00,278.67,278.9,278.66,278.85,3298.0,244.6068,244.8086,244.598,244.7648,3298.0
2015-06-26 10:00:00,278.89,279.04,278.82,278.95,5299.0,244.7999,244.9315,244.7384,244.8525,5299.0
2015-06-26 10:05:00,278.95,279.0,278.74,278.84,13081.0,244.8525,244.8964,244.6682,244.756,13081.0
2015-06-26 10:10:00,278.86,278.88,278.51,278.68,15651.0,244.7735,244.7911,244.4663,244.6155,15651.0
2015-06-26 10:15:00,278.7,278.76,278.54,278.61,33288.0,244.6331,244.6858,244.4926,244.5541,33288.0
2015-06-26 10:20:00,278.68,278.73,278.35,278.41,21077.0,244.6155,244.6594,244.3259,244.3785,21077.0
2015-06-26 10:25:00,278.42,278.78,278.38,278.75,12076.0,244.3873,244.7033,244.3522,244.677,12076.0
2015-06-26 10:30:00,278.76,278.79,278.55,278.56,8773.0,244.6858,244.7121,244.5014,244.5102,8773.0
2015-06-26 10:35:00,278.56,278.82,278.52,278.67,10716.0,244.5102,244.7384,244.4751,244.6068,10716.0
2015-06-26 10:40:00,278.67,278.71,278.42,278.43,7140.0,244.6068,244.6419,244.3873,244.3961,7140.0
2015-06-26 10:45:00,278.39,278.54,278.33,278.44,11539.0,244.361,244.4926,244.3083,244.4049,11539.0
2015-06-26 10:50:00,278.44,278.53,278.37,278.48,4365.0,244.4049,244.4839,244.3434,244.44,4365.0
2015-06-26 10:55:00,278.5,278.51,278.12,278.2,17419.0,244.4575,244.4663,244.124,244.1942,17419.0
2015-06-26 11:00:00,278.2,278.47,278.18,278.45,4016.0,244.1942,244.4312,244.1767,244.4136,4016.0
2015-06-26 11:05:00,278.44,278.59,278.34,278.59,7893.0,244.4049,244.5365,244.3171,244.5365,7893.0
2015-06-26 11:10:00,278.61,278.74,278.56,278.7,5711.0,244.5541,244.6682,244.5102,244.6331,5711.0
2015-06-26 11:15:00,278.68,278.8,278.67,278.71,3145.0,244.6155,244.7209,244.6068,244.6419,3145.0
2015-06-26 11:20:00,278.72,278.79,278.7,278.79,5720.0,244.6506,244.7121,244.6331,244.7121,5720.0
2015-06-26 11:25:00,278.79,278.91,278.79,278.82,9892.0,244.7121,244.8174,244.7121,244.7384,9892.0
2015-06-26 11:30:00,278.88,278.95,278.68,278.72,10034.0,244.7911,244.8525,244.6155,244.6506,10034.0
2015-06-26 11:35:00,278.75,278.76,278.69,278.75,14558.0,244.677,244.6858,244.6243,244.677,14558.0
2015-06-26 11:40:00,278.8,278.81,278.64,278.69,20049.0,244.7209,244.7296,244.5804,244.6243,20049.0
2015-06-26 11:45:00,278.67,278.78,278.63,278.71,3300.0,244.6068,244.7033,244.5716,244.6419,3300.0
2015-06-26 11:50:00,278.67,278.7,278.53,278.53,11809.0,244.6068,244.6331,244.4839,244.4839,11809.0
2015-06-26 11:55:00,278.56,278.64,278.56,278.61,2374.0,244.5102,244.5804,244.5102,244.5541,2374.0
2015-06-26 12:00:00,278.58,278.74,278.56,278.68,9268.0,244.5278,244.6682,244.5102,244.6155,9268.0
2015-06-26 12:05:00,278.65,278.7,278.65,278.67,800.0,244.5892,244.6331,244.5892,244.6068,800.0
2015-06-26 12:10:00,278.65,278.71,278.65,278.68,1702.0,244.5892,244.6419,244.5892,244.6155,1702.0
2015-06-26 12:15:00,278.67,278.87,278.64,278.84,11001.0,244.6068,244.7823,244.5804,244.756,11001.0
2015-06-26 12:20:00,278.82,278.86,278.65,278.65,5974.0,244.7384,244.7735,244.5892,244.5892,5974.0
2015-06-26 12:25:00,278.67,278.72,278.67,278.7,900.0,244.6068,244.6506,244.6068,244.6331,900.0
2015-06-26 12:30:00,278.71,278.71,278.51,278.58,6960.0,244.6419,244.6419,244.4663,244.5278,6960.0
2015-06-26 12:35:00,278.5,278.53,278.34,278.4,3314.0,244.4575,244.4839,244.3171,244.3698,3314.0
2015-06-26 12:40:00,278.42,278.47,278.17,278.24,2300.0,244.3873,244.4312,244.1679,244.2293,2300.0
2015-06-26 12:45:00,278.19,278.28,278.17,278.19,4380.0,244.1854,244.2644,244.1679,244.1854,4380.0
2015-06-26 12:50:00,278.19,278.3,278.01,278.01,9469.0,244.1854,244.282,244.0274,244.0274,9469.0
2015-06-26 12:55:00,277.93,277.97,277.72,277.75,9886.0,243.9572,243.9923,243.7729,243.7992,9886.0
2015-06-26 13:00:00,277.75,278.04,277.67,277.95,5503.0,243.7992,244.0538,243.729,243.9748,5503.0
2015-06-26 13:05:00,277.97,277.97,277.88,277.89,4496.0,243.9923,243.9923,243.9133,243.9221,4496.0
2015-06-26 13:10:00,277.89,277.91,277.6,277.61,10485.0,243.9221,243.9397,243.6675,243.6763,10485.0
2015-06-26 13:15:00,277.68,277.8,277.65,277.74,5575.0,243.7378,243.8431,243.7114,243.7904,5575.0
2015-06-26 13:20:00,277.69,277.74,277.52,277.63,7096.0,243.7465,243.7904,243.5973,243.6939,7096.0
2015-06-26 13:25:00,277.62,277.83,277.61,277.82,8016.0,243.6851,243.8694,243.6763,243.8607,8016.0
2015-06-26 13:30:00,277.84,277.88,277.83,277.83,1250.0,243.8782,243.9133,243.8694,243.8694,1250.0
2015-06-26 13:35:00,277.92,278.0,277.89,277.94,7996.0,243.9484,244.0187,243.9221,243.966,7996.0
2015-06-26 13:40:00,277.95,278.49,277.95,278.42,30245.0,243.9748,244.4488,243.9748,244.3873,30245.0
2015-06-26 13:45:00,278.44,278.6,278.39,278.42,7746.0,244.4049,244.5453,244.361,244.3873,7746.0
2015-06-26 13:50:00,278.43,278.5,278.35,278.38,7710.0,244.3961,244.4575,244.3259,244.3522,7710.0
2015-06-26 13:55:00,278.38,278.45,278.34,278.36,9630.0,244.3522,244.4136,244.3171,244.3346,9630.0
2015-06-26 14:00:00,278.38,278.41,278.32,278.37,4050.0,244.3522,244.3785,244.2995,244.3434,4050.0
2015-06-26 14:05:00,278.35,278.35,278.26,278.27,1500.0,244.3259,244.3259,244.2469,244.2557,1500.0
2015-06-26 14:10:00,278.23,278.24,278.13,278.24,3800.0,244.2205,244.2293,244.1328,244.2293,3800.0
2015-06-26 14:15:00,278.26,278.36,278.14,278.14,4400.0,244.2469,244.3346,244.1415,244.1415,4400.0
2015-06-26 14:20:00,278.13,278.27,278.13,278.25,7209.0,244.1328,244.2557,244.1328,244.2381,7209.0
2015-06-26 14:25:00,278.21,278.38,278.18,278.36,8556.0,244.203,244.3522,244.1767,244.3346,8556.0
2015-06-26 14:30:00,278.33,278.4,278.29,278.34,8105.0,244.3083,244.3698,244.2732,244.3171,8105.0
2015-06-26 14:35:00,278.39,278.39,278.28,278.37,8866.0,244.361,244.361,244.2644,244.3434,8866.0
2015-06-26 14:40:00,278.41,278.41,278.18,278.21,6833.0,244.3785,244.3785,244.1767,244.203,6833.0
2015-06-26 14:45:00,278.16,278.26,278.01,278.26,3700.0,244.1591,244.2469,244.0274,244.2469,3700.0
2015-06-26 14:50:00,278.3,278.37,278.28,278.28,2122.0,244.282,244.3434,244.2644,244.2644,2122.0
2015-06-26 14:55:00,278.28,278.33,278.22,278.24,6534.0,244.2644,244.3083,244.2118,244.2293,6534.0
2015-06-26 15:00:00,278.21,278.58,278.21,278.58,21322.0,244.203,244.5278,244.203,244.5278,21322.0
2015-06-26 15:05:00,278.65,278.86,278.6,278.84,33219.0,244.5892,244.7735,244.5453,244.756,33219.0
2015-06-26 15:10:00,278.88,278.95,278.66,278.66,16023.0,244.7911,244.8525,244.598,244.598,16023.0
2015-06-26 15:15:00,278.67,278.72,278.52,278.72,26343.0,244.6068,244.6506,244.4751,244.6506,26343.0
2015-06-26 15:20:00,278.76,278.79,278.61,278.73,20207.0,244.6858,244.7121,244.5541,244.6594,20207.0
2015-06-26 15:25:00,278.76,278.81,278.75,278.8,19308.0,244.6858,244.7296,244.677,244.7209,19308.0
2015-06-26 15:30:00,278.78,278.85,278.69,278.78,19710.0,244.7033,244.7648,244.6243,244.7033,19710.0
2015-06-26 15:35:00,278.77,278.77,278.41,278.43,30084.0,244.6945,244.6945,244.3785,244.3961,30084.0
2015-06-26 15:40:00,278.43,278.45,278.35,278.37,29492.0,244.3961,244.4136,244.3259,244.3434,29492.0
2015-06-26 15:45:00,278.41,278.61,278.39,278.54,54144.0,244.3785,244.5541,244.361,244.4926,54144.0
2015-06-26 15:50:00,278.53,278.7,278.53,278.67,163022.0,244.4839,244.6331,244.4839,244.6068,163022.0
2015-06-26 15:55:00,278.68,278.83,278.47,278.47,632205.0,244.6155,244.7472,244.4312,244.4312,632205.0
2015-06-29 09:30:00,276.08,276.99,275.64,276.99,68685.0,242.3333,243.1321,241.9471,243.1321,68685.0
2015-06-29 09:35:00,277.05,277.05,276.66,276.84,27288.0,243.1848,243.1848,242.8424,243.0004,27288.0
2015-06-29 09:40:00,276.86,277.26,276.69,277.16,37945.0,243.018,243.3691,242.8688,243.2813,37945.0
2015-06-29 09:45:00,277.15,277.53,277.01,277.51,39485.0,243.2726,243.6061,243.1497,243.5885,39485.0
2015-06-29 09:50:00,277.57,277.74,277.16,277.24,29635.0,243.6412,243.7904,243.2813,243.3516,29635.0
2015-06-29 09:55:00,277.22,277.28,276.85,276.97,19445.0,243.334,243.3867,243.0092,243.1146,19445.0
2015-06-29 10:00:00,276.97,277.42,276.94,277.4,25154.0,243.1146,243.5096,243.0882,243.492,25154.0
2015-06-29 10:05:00,277.41,277.79,277.29,277.41,29296.0,243.5008,243.8343,243.3954,243.5008,29296.0
2015-06-29 10:10:00,277.38,277.41,277.05,277.35,14444.0,243.4744,243.5008,243.1848,243.4481,14444.0
2015-06-29 10:15:00,277.21,277.82,277.13,277.13,22399.0,243.3252,243.8607,243.255,243.255,22399.0
2015-06-29 10:20:00,277.0,277.11,276.74,277.01,31815.0,243.1409,243.2374,242.9127,243.1497,31815.0
2015-06-29 10:25:00,277.03,277.03,276.64,276.64,13288.0,243.1672,243.1672,242.8249,242.8249,13288.0
2015-06-29 10:30:00,276.58,276.75,276.43,276.65,11803.0,242.7722,242.9214,242.6406,242.8337,11803.0
2015-06-29 10:35:00,276.68,276.95,276.64,276.74,15450.0,242.86,243.097,242.8249,242.9127,15450.0
2015-06-29 10:40:00,276.73,276.77,276.55,276.66,5787.0,242.9039,242.939,242.7459,242.8424,5787.0
2015-06-29 10:45:00,276.69,277.06,276.6,276.73,11970.0,242.8688,243.1936,242.7898,242.9039,11970.0
2015-06-29 10:50:00,276.7,276.89,276.56,276.76,5349.0,242.8776,243.0443,242.7547,242.9302,5349.0
2015-06-29 10:55:00,276.68,276.68,276.41,276.43,6120.0,242.86,242.86,242.623,242.6406,6120.0
2015-06-29 11:00:00,276.39,276.45,276.13,276.13,12875.0,242.6055,242.6581,242.3772,242.3772,12875.0
2015-06-29 11:05:00,276.15,276.15,275.92,275.98,7882.0,242.3948,242.3948,242.1929,242.2456,7882.0
2015-06-29 11:10:00,275.96,276.09,275.8,275.88,19629.0,242.228,242.3421,242.0876,242.1578,19629.0
2015-06-29 11:15:00,275.88,275.98,275.69,275.73,16754.0,242.1578,242.2456,241.991,242.0261,16754.0
2015-06-29 11:20:00,275.67,276.2,275.67,276.12,7467.0,241.9735,242.4387,241.9735,242.3685,7467.0
2015-06-29 11:25:00,276.11,276.15,275.92,275.96,4138.0,242.3597,242.3948,242.1929,242.228,4138.0
2015-06-29 11:30:00,275.99,276.03,275.82,275.84,11465.0,242.2543,242.2895,242.1051,242.1227,11465.0
2015-06-29 11:35:00,275.86,275.87,275.68,275.69,2100.0,242.1402,242.149,241.9822,241.991,2100.0
2015-06-29 11:40:00,275.7,275.82,275.68,275.74,4154.0,241.9998,242.1051,241.9822,242.0349,4154.0
2015-06-29 11:45:00,275.74,275.88,275.68,275.86,9800.0,242.0349,242.1578,241.9822,242.1402,9800.0
2015-06-29 11:50:00,275.86,275.91,275.74,275.78,3301.0,242.1402,242.1841,242.0349,242.07,3301.0
2015-06-29 11:55:00,275.81,275.96,275.81,275.95,5374.0,242.0963,242.228,242.0963,242.2192,5374.0
2015-06-29 12:00:00,275.92,275.93,275.77,275.9,4474.0,242.1929,242.2017,242.0612,242.1753,4474.0
2015-06-29 12:05:00,275.91,276.08,275.91,276.08,13369.0,242.1841,242.3333,242.1841,242.3333,13369.0
2015-06-29 12:10:00,276.07,276.08,275.91,275.92,7324.0,242.3246,242.3333,242.1841,242.1929,7324.0
2015-06-29 12:15:00,275.93,275.95,275.58,275.58,25909.0,242.2017,242.2192,241.8945,241.8945,25909.0
2015-06-29 12:20:00,275.57,275.64,275.41,275.42,23794.0,241.8857,241.9471,241.7452,241.754,23794.0
2015-06-29 12:25:00,275.42,275.53,275.3,275.47,13219.0,241.754,241.8506,241.6487,241.7979,13219.0
2015-06-29 12:30:00,275.38,275.5,275.32,275.34,4899.0,241.7189,241.8242,241.6662,241.6838,4899.0
2015-06-29 12:35:00,275.37,275.37,275.22,275.25,7787.0,241.7101,241.7101,241.5785,241.6048,7787.0
2015-06-29 12:40:00,275.24,275.32,275.16,275.21,15310.0,241.596,241.6662,241.5258,241.5697,15310.0
2015-06-29 12:45:00,275.22,275.28,275.14,275.17,6783.0,241.5785,241.6311,241.5082,241.5346,6783.0
2015-06-29 12:50:00,275.18,275.2,275.07,275.14,7268.0,241.5434,241.5609,241.4468,241.5082,7268.0
2015-06-29 12:55:00,275.12,275.15,274.98,275.15,7817.0,241.4907,241.517,241.3678,241.517,7817.0
2015-06-29 13:00:00,275.15,275.15,274.95,274.98,11989.0,241.517,241.517,241.3415,241.3678,11989.0
2015-06-29 13:05:00,274.96,275.02,274.91,274.95,9712.0,241.3502,241.4029,241.3064,241.3415,9712.0
2015-06-29 13:10:00,274.89,274.92,274.79,274.8,8888.0,241.2888,241.3151,241.201,241.2098,8888.0
2015-06-29 13:15:00,274.79,274.98,274.79,274.98,8115.0,241.201,241.3678,241.201,241.3678,8115.0
2015-06-29 13:20:00,274.99,275.13,274.95,275.1,16786.0,241.3766,241.4995,241.3415,241.4731,16786.0
2015-06-29 13:25:00,275.09,275.11,275.01,275.04,11615.0,241.4644,241.4819,241.3941,241.4205,11615.0
2015-06-29 13:30:00,275.03,275.24,275.03,275.24,11250.0,241.4117,241.596,241.4117,241.596,11250.0
2015-06-29 13:35:00,275.24,275.25,275.06,275.11,6095.0,241.596,241.6048,241.438,241.4819,6095.0
2015-06-29 13:40:00,275.05,275.05,274.81,274.87,10417.0,241.4292,241.4292,241.2186,241.2712,10417.0
2015-06-29 13:45:00,274.87,275.03,274.87,274.97,7740.0,241.2712,241.4117,241.2712,241.359,7740.0
2015-06-29 13:50:00,274.93,274.95,274.82,274.83,6588.0,241.3239,241.3415,241.2274,241.2361,6588.0
2015-06-29 13:55:00,274.8,274.9,274.73,274.89,8148.0,241.2098,241.2976,241.1484,241.2888,8148.0
2015-06-29 14:00:00,274.9,274.91,274.78,274.81,8730.0,241.2976,241.3064,241.1923,241.2186,8730.0
2015-06-29 14:05:00,274.8,274.85,274.75,274.77,15741.0,241.2098,241.2537,241.1659,241.1835,15741.0
2015-06-29 14:10:00,274.74,274.74,274.4,274.46,40469.0,241.1571,241.1571,240.8587,240.9114,40469.0
2015-06-29 14:15:00,274.43,274.5,274.41,274.46,19807.0,240.885,240.9465,240.8675,240.9114,19807.0
2015-06-29 14:20:00,274.43,274.46,274.11,274.14,40198.0,240.885,240.9114,240.6041,240.6305,40198.0
2015-06-29 14:25:00,274.13,274.15,273.98,274.0,15689.0,240.6217,240.6393,240.49,240.5076,15689.0
2015-06-29 14:30:00,273.97,273.99,273.71,273.73,16651.0,240.4813,240.4988,240.253,240.2706,16651.0
2015-06-29 14:35:00,273.7,274.09,273.67,274.06,18042.0,240.2443,240.5866,240.2179,240.5603,18042.0
2015-06-29 14:40:00,274.06,274.23,273.96,274.21,28268.0,240.5603,240.7095,240.4725,240.6919,28268.0
2015-06-29 14:45:00,274.2,274.48,274.19,274.29,42151.0,240.6831,240.9289,240.6744,240.7621,42151.0
2015-06-29 14:50:00,274.29,274.29,274.05,274.11,19995.0,240.7621,240.7621,240.5515,240.6041,19995.0
2015-06-29 14:55:00,274.11,274.11,273.88,273.89,47614.0,240.6041,240.6041,240.4023,240.411,47614.0
2015-06-29 15:00:00,273.85,273.99,273.63,273.64,16298.0,240.3759,240.4988,240.1828,240.1916,16298.0
2015-06-29 15:05:00,273.66,273.77,273.63,273.66,4529.0,240.2092,240.3057,240.1828,240.2092,4529.0
2015-06-29 15:10:00,273.64,273.8,273.58,273.65,21373.0,240.1916,240.332,240.1389,240.2004,21373.0
2015-06-29 15:15:00,273.63,273.77,273.43,273.76,13539.0,240.1828,240.3057,240.0073,240.2969,13539.0
2015-06-29 15:20:00,273.75,273.85,273.59,273.85,7116.0,240.2882,240.3759,240.1477,240.3759,7116.0
2015-06-29 15:25:00,273.75,273.75,273.57,273.57,14857.0,240.2882,240.2882,240.1302,240.1302,14857.0
2015-06-29 15:30:00,273.55,273.63,273.3,273.52,34472.0,240.1126,240.1828,239.8932,240.0863,34472.0
2015-06-29 15:35:00,273.48,273.48,273.18,273.18,19182.0,240.0512,240.0512,239.7878,239.7878,19182.0
2015-06-29 15:40:00,273.18,273.22,272.96,273.01,44903.0,239.7878,239.8229,239.5947,239.6386,44903.0
2015-06-29 15:45:00,272.96,273.04,272.69,273.04,118072.0,239.5947,239.6649,239.3577,239.6649,118072.0
2015-06-29 15:50:00,272.99,273.22,272.89,272.92,135494.0,239.6211,239.8229,239.5333,239.5596,135494.0
2015-06-29 15:55:00,272.92,272.98,272.54,272.67,277239.0,239.5596,239.6123,239.2261,239.3402,277239.0
2015-06-30 09:30:00,274.61,274.79,274.14,274.34,38142.0,241.043,241.201,240.6305,240.806,38142.0
2015-06-30 09:35:00,274.31,274.36,273.98,274.26,31126.0,240.7797,240.8236,240.49,240.7358,31126.0
2015-06-30 09:40:00,274.22,274.29,273.72,274.14,30214.0,240.7007,240.7621,240.2618,240.6305,30214.0
2015-06-30 09:45:00,274.15,274.36,273.49,273.7,81494.0,240.6393,240.8236,240.0599,240.2443,81494.0
2015-06-30 09:50:00,273.83,274.36,273.8,273.85,23096.0,240.3584,240.8236,240.332,240.3759,23096.0
2015-06-30 09:55:00,273.77,273.85,273.6,273.63,10453.0,240.3057,240.3759,240.1565,240.1828,10453.0
2015-06-30 10:00:00,273.6,273.91,273.47,273.64,19777.0,240.1565,240.4286,240.0424,240.1916,19777.0
2015-06-30 10:05:00,273.63,273.95,273.63,273.77,8184.0,240.1828,240.4637,240.1828,240.3057,8184.0
2015-06-30 10:10:00,273.77,273.85,273.42,273.53,12791.0,240.3057,240.3759,239.9985,240.095,12791.0
2015-06-30 10:15:00,273.49,273.63,273.4,273.45,22542.0,240.0599,240.1828,239.9809,240.0248,22542.0
2015-06-30 10:20:00,273.47,273.49,273.11,273.31,28023.0,240.0424,240.0599,239.7264,239.9019,28023.0
2015-06-30 10:25:00,273.3,273.74,273.26,273.64,50981.0,239.8932,240.2794,239.858,240.1916,50981.0
2015-06-30 10:30:00,273.65,273.65,273.27,273.4,18031.0,240.2004,240.2004,239.8668,239.9809,18031.0
2015-06-30 10:35:00,273.31,273.44,273.21,273.28,14135.0,239.9019,240.016,239.8142,239.8756,14135.0
2015-06-30 10:40:00,273.29,273.29,273.04,273.17,18014.0,239.8844,239.8844,239.6649,239.779,18014.0
2015-06-30 10:45:00,273.17,273.29,272.72,272.81,41443.0,239.779,239.8844,239.3841,239.4631,41443.0
2015-06-30 10:50:00,272.76,273.15,272.69,273.08,5387.0,239.4192,239.7615,239.3577,239.7001,5387.0
2015-06-30 10:55:00,273.1,273.51,273.04,273.28,14729.0,239.7176,240.0775,239.6649,239.8756,14729.0
2015-06-30 11:00:00,273.28,273.36,273.09,273.31,9162.0,239.8756,239.9458,239.7088,239.9019,9162.0
2015-06-30 11:05:00,273.37,273.5,273.21,273.26,9013.0,239.9546,240.0687,239.8142,239.858,9013.0
2015-06-30 11:10:00,273.4,273.46,273.19,273.29,11840.0,239.9809,240.0336,239.7966,239.8844,11840.0
2015-06-30 11:15:00,273.39,273.7,273.38,273.66,43072.0,239.9722,240.2443,239.9634,240.2092,43072.0
2015-06-30 11:20:00,273.67,273.78,273.57,273.63,10599.0,240.2179,240.3145,240.1302,240.1828,10599.0
2015-06-30 11:25:00,273.62,273.7,273.39,273.39,9822.0,240.174,240.2443,239.9722,239.9722,9822.0
2015-06-30 11:30:00,273.31,273.44,272.93,273.02,26274.0,239.9019,240.016,239.5684,239.6474,26274.0
2015-06-30 11:35:00,273.0,273.09,272.97,273.05,11810.0,239.6298,239.7088,239.6035,239.6737,11810.0
2015-06-30 11:40:00,273.16,273.22,273.06,273.14,7624.0,239.7703,239.8229,239.6825,239.7527,7624.0
2015-06-30 11:45:00,273.11,273.32,273.1,273.32,13964.0,239.7264,239.9107,239.7176,239.9107,13964.0
2015-06-30 11:50:00,273.3,273.3,272.99,273.02,17092.0,239.8932,239.8932,239.6211,239.6474,17092.0
2015-06-30 11:55:00,273.08,273.08,272.84,272.85,12834.0,239.7001,239.7001,239.4894,239.4982,12834.0
2015-06-30 12:00:00,272.85,273.04,272.85,273.02,39133.0,239.4982,239.6649,239.4982,239.6474,39133.0
2015-06-30 12:05:00,272.99,273.2,272.86,273.2,69560.0,239.6211,239.8054,239.5069,239.8054,69560.0
2015-06-30 12:10:00,273.23,273.24,273.13,273.16,13349.0,239.8317,239.8405,239.7439,239.7703,13349.0
2015-06-30 12:15:00,273.13,273.24,273.07,273.16,9697.0,239.7439,239.8405,239.6913,239.7703,9697.0
2015-06-30 12:20:00,273.16,273.16,272.78,272.91,29699.0,239.7703,239.7703,239.4367,239.5508,29699.0
2015-06-30 12:25:00,272.9,273.02,272.57,272.6,12069.0,239.5421,239.6474,239.2524,239.2787,12069.0
2015-06-30 12:30:00,272.69,272.75,272.47,272.63,20779.0,239.3577,239.4104,239.1646,239.3051,20779.0
2015-06-30 12:35:00,272.6,272.68,272.56,272.68,13966.0,239.2787,239.3489,239.2436,239.3489,13966.0
2015-06-30 12:40:00,272.66,272.85,272.66,272.8,6816.0,239.3314,239.4982,239.3314,239.4543,6816.0
2015-06-30 12:45:00,272.8,272.95,272.62,272.68,13396.0,239.4543,239.5859,239.2963,239.3489,13396.0
2015-06-30 12:50:00,272.81,272.91,272.8,272.9,4100.0,239.4631,239.5508,239.4543,239.5421,4100.0
2015-06-30 12:55:00,272.98,273.05,272.89,273.05,5061.0,239.6123,239.6737,239.5333,239.6737,5061.0
2015-06-30 13:00:00,273.04,273.29,272.95,273.29,5421.0,239.6649,239.8844,239.5859,239.8844,5421.0
2015-06-30 13:05:00,273.28,273.29,273.11,273.19,12779.0,239.8756,239.8844,239.7264,239.7966,12779.0
2015-06-30 13:10:00,273.26,273.32,273.2,273.2,12266.0,239.858,239.9107,239.8054,239.8054,12266.0
2015-06-30 13:15:00,273.2,273.25,273.02,273.16,12064.0,239.8054,239.8493,239.6474,239.7703,12064.0
2015-06-30 13:20:00,273.22,273.26,273.15,273.25,4949.0,239.8229,239.858,239.7615,239.8493,4949.0
2015-06-30 13:25:00,273.26,273.47,273.18,273.44,10239.0,239.858,240.0424,239.7878,240.016,10239.0
2015-06-30 13:30:00,273.45,273.71,273.42,273.65,14054.0,240.0248,240.253,239.9985,240.2004,14054.0
2015-06-30 13:35:00,273.69,273.83,273.65,273.79,8057.0,240.2355,240.3584,240.2004,240.3233,8057.0
2015-06-30 13:40:00,273.8,273.81,273.58,273.61,11781.0,240.332,240.3408,240.1389,240.1653,11781.0
2015-06-30 13:45:00,273.62,273.77,273.57,273.74,9892.0,240.174,240.3057,240.1302,240.2794,9892.0
2015-06-30 13:50:00,273.74,274.0,273.74,273.93,13289.0,240.2794,240.5076,240.2794,240.4462,13289.0
2015-06-30 13:55:00,273.93,273.97,273.71,273.71,9016.0,240.4462,240.4813,240.253,240.253,9016.0
2015-06-30 14:00:00,273.71,273.81,273.64,273.72,8692.0,240.253,240.3408,240.1916,240.2618,8692.0
2015-06-30 14:05:00,273.73,274.36,273.68,274.2,19641.0,240.2706,240.8236,240.2267,240.6831,19641.0
2015-06-30 14:10:00,274.2,274.45,274.17,274.39,18599.0,240.6831,240.9026,240.6568,240.8499,18599.0
2015-06-30 14:15:00,274.47,274.5,274.27,274.38,6001.0,240.9201,240.9465,240.7446,240.8411,6001.0
2015-06-30 14:20:00,274.38,274.42,274.17,274.18,8586.0,240.8411,240.8763,240.6568,240.6656,8586.0
2015-06-30 14:25:00,274.17,274.22,273.87,273.95,19432.0,240.6568,240.7007,240.3935,240.4637,19432.0
2015-06-30 14:30:00,273.99,274.02,273.81,273.89,16978.0,240.4988,240.5251,240.3408,240.411,16978.0
2015-06-30 14:35:00,273.9,274.14,273.9,274.03,29624.0,240.4198,240.6305,240.4198,240.5339,29624.0
2015-06-30 14:40:00,274.01,274.03,273.78,273.87,9207.0,240.5164,240.5339,240.3145,240.3935,9207.0
2015-06-30 14:45:00,273.81,273.82,273.65,273.77,26192.0,240.3408,240.3496,240.2004,240.3057,26192.0
2015-06-30 14:50:00,273.79,273.83,273.64,273.67,8873.0,240.3233,240.3584,240.1916,240.2179,8873.0
2015-06-30 14:55:00,273.64,273.78,273.51,273.51,14550.0,240.1916,240.3145,240.0775,240.0775,14550.0
2015-06-30 15:00:00,273.56,273.75,273.47,273.66,30860.0,240.1214,240.2882,240.0424,240.2092,30860.0
2015-06-30 15:05:00,273.67,273.74,273.55,273.64,20002.0,240.2179,240.2794,240.1126,240.1916,20002.0
2015-06-30 15:10:00,273.64,273.68,273.33,273.36,30338.0,240.1916,240.2267,239.9195,239.9458,30338.0
2015-06-30 15:15:00,273.35,273.61,273.32,273.37,22627.0,239.937,240.1653,239.9107,239.9546,22627.0
2015-06-30 15:20:00,273.37,273.43,273.24,273.26,28249.0,239.9546,240.0073,239.8405,239.858,28249.0
2015-06-30 15:25:00,273.24,273.37,273.24,273.35,15445.0,239.8405,239.9546,239.8405,239.937,15445.0
2015-06-30 15:30:00,273.33,273.62,273.32,273.42,32186.0,239.9195,240.174,239.9107,239.9985,32186.0
2015-06-30 15:35:00,273.42,273.49,273.24,273.25,76960.0,239.9985,240.0599,239.8405,239.8493,76960.0
2015-06-30 15:40:00,273.25,273.25,272.96,273.04,70279.0,239.8493,239.8493,239.5947,239.6649,70279.0
2015-06-30 15:45:00,273.01,273.46,272.97,273.4,57093.0,239.6386,240.0336,239.6035,239.9809,57093.0
2015-06-30 15:50:00,273.41,273.5,273.28,273.47,39247.0,239.9897,240.0687,239.8756,240.0424,39247.0
2015-06-30 15:55:00,273.45,273.47,273.15,273.2,268436.0,240.0248,240.0424,239.7615,239.8054,268436.0
2015-07-01 09:30:00,275.67,275.67,274.83,274.91,51040.0,241.9735,241.9735,241.2361,241.3064,51040.0
2015-07-01 09:35:00,274.98,275.23,274.77,275.21,34195.0,241.3678,241.5872,241.1835,241.5697,34195.0
2015-07-01 09:40:00,275.19,275.19,274.77,274.79,13648.0,241.5521,241.5521,241.1835,241.201,13648.0
2015-07-01 09:45:00,274.65,274.65,274.22,274.57,46806.0,241.0781,241.0781,240.7007,241.0079,46806.0
2015-07-01 09:50:00,274.59,274.85,274.53,274.69,24775.0,241.0255,241.2537,240.9728,241.1133,24775.0
2015-07-01 09:55:00,274.74,274.98,274.74,274.93,4840.0,241.1571,241.3678,241.1571,241.3239,4840.0
2015-07-01 10:00:00,274.96,275.22,274.85,275.18,9568.0,241.3502,241.5785,241.2537,241.5434,9568.0
2015-07-01 10:05:00,275.19,275.29,275.01,275.11,18934.0,241.5521,241.6399,241.3941,241.4819,18934.0
2015-07-01 10:10:00,275.12,275.18,274.88,275.07,24675.0,241.4907,241.5434,241.28,241.4468,24675.0
2015-07-01 10:15:00,275.07,275.12,274.82,274.9,18793.0,241.4468,241.4907,241.2274,241.2976,18793.0
2015-07-01 10:20:00,274.95,275.32,274.95,275.29,12227.0,241.3415,241.6662,241.3415,241.6399,12227.0
2015-07-01 10:25:00,275.37,275.43,275.2,275.22,19884.0,241.7101,241.7628,241.5609,241.5785,19884.0
2015-07-01 10:30:00,275.29,275.3,274.41,274.69,55225.0,241.6399,241.6487,240.8675,241.1133,55225.0
2015-07-01 10:35:00,274.68,274.9,274.58,274.65,11322.0,241.1045,241.2976,241.0167,241.0781,11322.0
2015-07-01 10:40:00,274.67,274.8,274.64,274.77,6105.0,241.0957,241.2098,241.0694,241.1835,6105.0
2015-07-01 10:45:00,274.72,274.73,274.34,274.38,17347.0,241.1396,241.1484,240.806,240.8411,17347.0
2015-07-01 10:50:00,274.38,274.52,274.14,274.52,20596.0,240.8411,240.964,240.6305,240.964,20596.0
2015-07-01 10:55:00,274.49,274.73,274.49,274.66,16334.0,240.9377,241.1484,240.9377,241.0869,16334.0
2015-07-01 11:00:00,274.68,274.73,274.49,274.57,16400.0,241.1045,241.1484,240.9377,241.0079,16400.0
2015-07-01 11:05:00,274.56,274.76,274.55,274.67,11433.0,240.9991,241.1747,240.9904,241.0957,11433.0
2015-07-01 11:10:00,274.73,274.82,274.57,274.57,37514.0,241.1484,241.2274,241.0079,241.0079,37514.0
2015-07-01 11:15:00,274.6,274.73,274.5,274.52,29927.0,241.0343,241.1484,240.9465,240.964,29927.0
2015-07-01 11:20:00,274.53,274.76,274.45,274.75,30048.0,240.9728,241.1747,240.9026,241.1659,30048.0
2015-07-01 11:25:00,274.74,274.85,274.65,274.71,48649.0,241.1571,241.2537,241.0781,241.1308,48649.0
2015-07-01 11:30:00,274.75,274.86,274.68,274.83,36305.0,241.1659,241.2625,241.1045,241.2361,36305.0
2015-07-01 11:35:00,274.83,274.83,274.55,274.61,50858.0,241.2361,241.2361,240.9904,241.043,50858.0
2015-07-01 11:40:00,274.59,274.6,274.43,274.43,45191.0,241.0255,241.0343,240.885,240.885,45191.0
2015-07-01 11:45:00,274.43,274.69,274.39,274.68,20120.0,240.885,241.1133,240.8499,241.1045,20120.0
2015-07-01 11:50:00,274.68,274.68,274.5,274.54,28940.0,241.1045,241.1045,240.9465,240.9816,28940.0
2015-07-01 11:55:00,274.53,274.63,274.39,274.41,40663.0,240.9728,241.0606,240.8499,240.8675,40663.0
2015-07-01 12:00:00,274.35,274.56,274.31,274.38,36122.0,240.8148,240.9991,240.7797,240.8411,36122.0
2015-07-01 12:05:00,274.41,274.6,274.4,274.41,30395.0,240.8675,241.0343,240.8587,240.8675,30395.0
2015-07-01 12:10:00,274.43,274.45,274.19,274.3,31943.0,240.885,240.9026,240.6744,240.7709,31943.0
2015-07-01 12:15:00,274.3,274.39,274.06,274.12,45810.0,240.7709,240.8499,240.5603,240.6129,45810.0
2015-07-01 12:20:00,274.13,274.13,273.79,273.91,69098.0,240.6217,240.6217,240.3233,240.4286,69098.0
2015-07-01 12:25:00,273.91,274.05,273.87,274.03,41961.0,240.4286,240.5515,240.3935,240.5339,41961.0
2015-07-01 12:30:00,274.04,274.11,273.9,273.91,48719.0,240.5427,240.6041,240.4198,240.4286,48719.0
2015-07-01 12:35:00,273.92,273.96,273.73,273.74,41472.0,240.4374,240.4725,240.2706,240.2794,41472.0
2015-07-01 12:40:00,273.75,273.9,273.48,273.48,67322.0,240.2882,240.4198,240.0512,240.0512,67322.0
2015-07-01 12:45:00,273.48,273.74,273.48,273.61,48931.0,240.0512,240.2794,240.0512,240.1653,48931.0
2015-07-01 12:50:00,273.6,273.67,273.49,273.53,40783.0,240.1565,240.2179,240.0599,240.095,40783.0
2015-07-01 12:55:00,273.52,273.52,273.27,273.34,50290.0,240.0863,240.0863,239.8668,239.9283,50290.0
2015-07-01 13:00:00,273.35,273.35,273.17,273.29,39211.0,239.937,239.937,239.779,239.8844,39211.0
2015-07-01 13:05:00,273.35,273.42,273.29,273.33,25268.0,239.937,239.9985,239.8844,239.9195,25268.0
2015-07-01 13:10:00,273.3,273.54,273.3,273.46,33531.0,239.8932,240.1038,239.8932,240.0336,33531.0
2015-07-01 13:15:00,273.47,273.7,273.44,273.68,18284.0,240.0424,240.2443,240.016,240.2267,18284.0
2015-07-01 13:20:00,273.68,273.99,273.65,273.95,6562.0,240.2267,240.4988,240.2004,240.4637,6562.0
2015-07-01 13:25:00,273.95,273.95,273.81,273.84,38032.0,240.4637,240.4637,240.3408,240.3672,38032.0
2015-07-01 13:30:00,273.83,273.97,273.83,273.86,53316.0,240.3584,240.4813,240.3584,240.3847,53316.0
2015-07-01 13:35:00,273.86,274.05,273.82,273.93,45820.0,240.3847,240.5515,240.3496,240.4462,45820.0
2015-07-01 13:40:00,273.9,274.15,273.9,274.15,38046.0,240.4198,240.6393,240.4198,240.6393,38046.0
2015-07-01 13:45:00,274.15,274.31,274.14,274.29,21206.0,240.6393,240.7797,240.6305,240.7621,21206.0
2015-07-01 13:50:00,274.3,274.33,274.12,274.15,44285.0,240.7709,240.7973,240.6129,240.6393,44285.0
2015-07-01 13:55:00,274.17,274.17,273.74,273.74,54642.0,240.6568,240.6568,240.2794,240.2794,54642.0
2015-07-01 14:00:00,273.77,273.86,273.42,273.53,56095.0,240.3057,240.3847,239.9985,240.095,56095.0
2015-07-01 14:05:00,273.57,273.7,273.52,273.59,104513.0,240.1302,240.2443,240.0863,240.1477,104513.0
2015-07-01 14:10:00,273.59,273.76,273.56,273.76,49999.0,240.1477,240.2969,240.1214,240.2969,49999.0
2015-07-01 14:15:00,273.76,273.81,273.63,273.78,40437.0,240.2969,240.3408,240.1828,240.3145,40437.0
2015-07-01 14:20:00,273.8,273.85,273.64,273.68,56626.0,240.332,240.3759,240.1916,240.2267,56626.0
2015-07-01 14:25:00,273.69,273.84,273.61,273.68,26432.0,240.2355,240.3672,240.1653,240.2267,26432.0
2015-07-01 14:30:00,273.73,273.74,273.48,273.49,23302.0,240.2706,240.2794,240.0512,240.0599,23302.0
2015-07-01 14:35:00,273.5,273.58,273.38,273.51,36695.0,240.0687,240.1389,239.9634,240.0775,36695.0
2015-07-01 14:40:00,273.48,273.53,273.4,273.52,22621.0,240.0512,240.095,239.9809,240.0863,22621.0
2015-07-01 14:45:00,273.53,273.84,273.5,273.76,79349.0,240.095,240.3672,240.0687,240.2969,79349.0
2015-07-01 14:50:00,273.76,273.83,273.58,273.83,35186.0,240.2969,240.3584,240.1389,240.3584,35186.0
2015-07-01 14:55:00,273.8,273.83,273.71,273.72,15195.0,240.332,240.3584,240.253,240.2618,15195.0
2015-07-01 15:00:00,273.72,273.86,273.72,273.81,9574.0,240.2618,240.3847,240.2618,240.3408,9574.0
2015-07-01 15:05:00,274.02,274.09,273.95,273.97,18140.0,240.5251,240.5866,240.4637,240.4813,18140.0
2015-07-01 15:10:00,273.93,274.09,273.86,274.08,17817.0,240.4462,240.5866,240.3847,240.5778,17817.0
2015-07-01 15:15:00,274.06,274.17,274.05,274.12,17231.0,240.5603,240.6568,240.5515,240.6129,17231.0
2015-07-01 15:20:00,274.12,274.27,274.05,274.27,18522.0,240.6129,240.7446,240.5515,240.7446,18522.0
2015-07-01 15:25:00,274.24,274.26,274.13,274.2,12626.0,240.7183,240.7358,240.6217,240.6831,12626.0
2015-07-01 15:30:00,274.23,274.23,273.94,273.96,37278.0,240.7095,240.7095,240.4549,240.4725,37278.0
2015-07-01 15:35:00,273.94,274.0,273.9,273.94,28342.0,240.4549,240.5076,240.4198,240.4549,28342.0
2015-07-01 15:40:00,273.94,273.96,273.73,273.96,68496.0,240.4549,240.4725,240.2706,240.4725,68496.0
2015-07-01 15:45:00,273.99,273.99,273.81,273.94,66123.0,240.4988,240.4988,240.3408,240.4549,66123.0
2015-07-01 15:50:00,273.97,274.09,273.89,274.07,88829.0,240.4813,240.5866,240.411,240.569,88829.0
2015-07-01 15:55:00,274.09,274.39,274.09,274.32,92476.0,240.5866,240.8499,240.5866,240.7885,92476.0
2015-07-02 09:30:00,274.9,275.27,274.72,274.92,44310.0,241.2976,241.6224,241.1396,241.3151,44310.0
2015-07-02 09:35:00,274.92,275.21,274.85,275.07,24282.0,241.3151,241.5697,241.2537,241.4468,24282.0
2015-07-02 09:40:00,275.04,275.13,274.75,275.04,28051.0,241.4205,241.4995,241.1659,241.4205,28051.0
2015-07-02 09:45:00,275.1,275.28,274.88,275.0,22141.0,241.4731,241.6311,241.28,241.3854,22141.0
2015-07-02 09:50:00,274.85,274.95,274.55,274.62,74135.0,241.2537,241.3415,240.9904,241.0518,74135.0
2015-07-02 09:55:00,274.64,274.89,274.64,274.87,33918.0,241.0694,241.2888,241.0694,241.2712,33918.0
2015-07-02 10:00:00,274.91,275.01,274.7,274.94,51587.0,241.3064,241.3941,241.122,241.3327,51587.0
2015-07-02 10:05:00,274.94,274.94,274.71,274.71,30760.0,241.3327,241.3327,241.1308,241.1308,30760.0
2015-07-02 10:10:00,274.72,274.93,274.7,274.7,27868.0,241.1396,241.3239,241.122,241.122,27868.0
2015-07-02 10:15:00,274.69,274.94,274.53,274.81,32278.0,241.1133,241.3327,240.9728,241.2186,32278.0
2015-07-02 10:20:00,274.74,274.78,274.6,274.61,7705.0,241.1571,241.1923,241.0343,241.043,7705.0
2015-07-02 10:25:00,274.66,274.76,274.63,274.67,7153.0,241.0869,241.1747,241.0606,241.0957,7153.0
2015-07-02 10:30:00,274.66,274.75,274.6,274.64,4817.0,241.0869,241.1659,241.0343,241.0694,4817.0
2015-07-02 10:35:00,274.6,274.6,274.17,274.19,12284.0,241.0343,241.0343,240.6568,240.6744,12284.0
2015-07-02 10:40:00,274.15,274.34,274.15,274.27,4804.0,240.6393,240.806,240.6393,240.7446,4804.0
2015-07-02 10:45:00,274.27,274.44,274.26,274.28,10278.0,240.7446,240.8938,240.7358,240.7534,10278.0
2015-07-02 10:50:00,274.2,274.6,274.03,274.46,19050.0,240.6831,241.0343,240.5339,240.9114,19050.0
2015-07-02 10:55:00,274.48,274.51,274.36,274.45,6468.0,240.9289,240.9553,240.8236,240.9026,6468.0
2015-07-02 11:00:00,274.46,274.47,274.1,274.16,8283.0,240.9114,240.9201,240.5954,240.648,8283.0
2015-07-02 11:05:00,274.16,274.19,273.85,273.9,10545.0,240.648,240.6744,240.3759,240.4198,10545.0
2015-07-02 11:10:00,273.88,273.89,273.7,273.86,12715.0,240.4023,240.411,240.2443,240.3847,12715.0
2015-07-02 11:15:00,273.82,273.92,273.77,273.88,8810.0,240.3496,240.4374,240.3057,240.4023,8810.0
2015-07-02 11:20:00,273.9,273.9,273.73,273.73,10378.0,240.4198,240.4198,240.2706,240.2706,10378.0
2015-07-02 11:25:00,273.79,273.93,273.72,273.79,5040.0,240.3233,240.4462,240.2618,240.3233,5040.0
2015-07-02 11:30:00,273.79,273.93,273.73,273.92,7511.0,240.3233,240.4462,240.2706,240.4374,7511.0
2015-07-02 11:35:00,273.93,273.97,273.84,273.87,18471.0,240.4462,240.4813,240.3672,240.3935,18471.0
2015-07-02 11:40:00,273.86,273.91,273.72,273.73,14295.0,240.3847,240.4286,240.2618,240.2706,14295.0
2015-07-02 11:45:00,273.74,273.75,273.68,273.72,2239.0,240.2794,240.2882,240.2267,240.2618,2239.0
2015-07-02 11:50:00,273.69,273.69,273.51,273.51,5565.0,240.2355,240.2355,240.0775,240.0775,5565.0
2015-07-02 11:55:00,273.5,273.52,273.36,273.52,10638.0,240.0687,240.0863,239.9458,240.0863,10638.0
2015-07-02 12:00:00,273.55,273.67,273.53,273.67,5138.0,240.1126,240.2179,240.095,240.2179,5138.0
2015-07-02 12:05:00,273.62,273.64,273.5,273.5,9984.0,240.174,240.1916,240.0687,240.0687,9984.0
2015-07-02 12:10:00,273.49,273.54,273.37,273.53,6465.0,240.0599,240.1038,239.9546,240.095,6465.0
2015-07-02 12:15:00,273.53,273.53,273.25,273.25,13339.0,240.095,240.095,239.8493,239.8493,13339.0
2015-07-02 12:20:00,273.28,273.35,273.09,273.12,8789.0,239.8756,239.937,239.7088,239.7352,8789.0
2015-07-02 12:25:00,273.17,273.35,273.17,273.29,3365.0,239.779,239.937,239.779,239.8844,3365.0
2015-07-02 12:30:00,273.3,273.39,273.27,273.33,6416.0,239.8932,239.9722,239.8668,239.9195,6416.0
2015-07-02 12:35:00,273.3,273.36,273.14,273.17,16988.0,239.8932,239.9458,239.7527,239.779,16988.0
2015-07-02 12:40:00,273.16,273.41,273.15,273.34,8216.0,239.7703,239.9897,239.7615,239.9283,8216.0
2015-07-02 12:45:00,273.3,273.49,273.3,273.49,7105.0,239.8932,240.0599,239.8932,240.0599,7105.0
2015-07-02 12:50:00,273.42,273.46,273.21,273.26,9802.0,239.9985,240.0336,239.8142,239.858,9802.0
2015-07-02 12:55:00,273.29,273.32,273.23,273.29,5565.0,239.8844,239.9107,239.8317,239.8844,5565.0
2015-07-02 13:00:00,273.26,273.26,272.9,272.95,29085.0,239.858,239.858,239.5421,239.5859,29085.0
2015-07-02 13:05:00,272.98,273.1,272.95,273.06,13577.0,239.6123,239.7176,239.5859,239.6825,13577.0
2015-07-02 13:10:00,273.07,273.1,272.9,272.94,19220.0,239.6913,239.7176,239.5421,239.5772,19220.0
2015-07-02 13:15:00,272.94,273.08,272.94,273.03,18071.0,239.5772,239.7001,239.5772,239.6562,18071.0
2015-07-02 13:20:00,273.04,273.08,273.0,273.06,13383.0,239.6649,239.7001,239.6298,239.6825,13383.0
2015-07-02 13:25:00,273.09,273.27,273.07,273.26,21053.0,239.7088,239.8668,239.6913,239.858,21053.0
2015-07-02 13:30:00,273.26,273.36,273.2,273.28,16181.0,239.858,239.9458,239.8054,239.8756,16181.0
2015-07-02 13:35:00,273.3,273.3,273.1,273.14,17974.0,239.8932,239.8932,239.7176,239.7527,17974.0
2015-07-02 13:40:00,273.16,273.16,273.04,273.15,19349.0,239.7703,239.7703,239.6649,239.7615,19349.0
2015-07-02 13:45:00,273.15,273.36,273.15,273.35,58849.0,239.7615,239.9458,239.7615,239.937,58849.0
2015-07-02 13:50:00,273.31,273.34,273.24,273.24,8507.0,239.9019,239.9283,239.8405,239.8405,8507.0
2015-07-02 13:55:00,273.26,273.27,273.06,273.14,48756.0,239.858,239.8668,239.6825,239.7527,48756.0
2015-07-02 14:00:00,273.15,273.22,273.1,273.2,7560.0,239.7615,239.8229,239.7176,239.8054,7560.0
2015-07-02 14:05:00,273.19,273.25,273.0,273.21,19638.0,239.7966,239.8493,239.6298,239.8142,19638.0
2015-07-02 14:10:00,273.2,273.2,273.01,273.02,14732.0,239.8054,239.8054,239.6386,239.6474,14732.0
2015-07-02 14:15:00,273.02,273.14,272.96,273.14,11004.0,239.6474,239.7527,239.5947,239.7527,11004.0
2015-07-02 14:20:00,273.13,273.28,273.08,273.28,16002.0,239.7439,239.8756,239.7001,239.8756,16002.0
2015-07-02 14:25:00,273.28,273.28,273.18,273.2,10806.0,239.8756,239.8756,239.7878,239.8054,10806.0
2015-07-02 14:30:00,273.19,273.21,273.13,273.19,18514.0,239.7966,239.8142,239.7439,239.7966,18514.0
2015-07-02 14:35:00,273.18,273.29,273.16,273.25,13264.0,239.7878,239.8844,239.7703,239.8493,13264.0
2015-07-02 14:40:00,273.27,273.29,273.08,273.08,15264.0,239.8668,239.8844,239.7001,239.7001,15264.0
2015-07-02 14:45:00,273.08,273.26,273.08,273.26,13154.0,239.7001,239.858,239.7001,239.858,13154.0
2015-07-02 14:50:00,273.3,273.31,273.21,273.22,17844.0,239.8932,239.9019,239.8142,239.8229,17844.0
2015-07-02 14:55:00,273.24,273.73,273.22,273.66,30386.0,239.8405,240.2706,239.8229,240.2092,30386.0
2015-07-02 15:00:00,273.63,273.64,273.5,273.58,23687.0,240.1828,240.1916,240.0687,240.1389,23687.0
2015-07-02 15:05:00,273.58,273.6,273.39,273.5,26970.0,240.1389,240.1565,239.9722,240.0687,26970.0
2015-07-02 15:10:00,273.5,273.6,273.47,273.55,17632.0,240.0687,240.1565,240.0424,240.1126,17632.0
2015-07-02 15:15:00,273.54,273.57,273.49,273.55,13629.0,240.1038,240.1302,240.0599,240.1126,13629.0
2015-07-02 15:20:00,273.53,273.94,273.53,273.94,29100.0,240.095,240.4549,240.095,240.4549,29100.0
2015-07-02 15:25:00,273.94,274.01,273.92,273.97,15279.0,240.4549,240.5164,240.4374,240.4813,15279.0
2015-07-02 15:30:00,273.99,274.0,273.65,273.78,26071.0,240.4988,240.5076,240.2004,240.3145,26071.0
2015-07-02 15:35:00,273.79,273.79,273.62,273.65,13500.0,240.3233,240.3233,240.174,240.2004,13500.0
2015-07-02 15:40:00,273.63,273.8,273.58,273.77,22429.0,240.1828,240.332,240.1389,240.3057,22429.0
2015-07-02 15:45:00,273.78,273.83,273.74,273.81,27426.0,240.3145,240.3584,240.2794,240.3408,27426.0
2015-07-02 15:50:00,273.83,273.95,273.7,273.7,35952.0,240.3584,240.4637,240.2443,240.2443,35952.0
2015-07-02 15:55:00,273.72,274.12,273.72,273.77,433653.0,240.2618,240.6129,240.2618,240.3057,433653.0
2015-07-06 09:30:00,271.32,271.98,271.21,271.58,55008.0,238.1552,238.7345,238.0586,238.3834,55008.0
2015-07-06 09:35:00,271.56,272.48,271.45,272.03,56447.0,238.3658,239.1734,238.2693,238.7784,56447.0
2015-07-06 09:40:00,272.02,272.48,272.0,272.32,26164.0,238.7696,239.1734,238.7521,239.0329,26164.0
2015-07-06 09:45:00,272.27,272.58,272.2,272.51,17184.0,238.9891,239.2612,238.9276,239.1997,17184.0
2015-07-06 09:50:00,272.49,272.79,272.45,272.49,17193.0,239.1822,239.4455,239.1471,239.1822,17193.0
2015-07-06 09:55:00,272.5,272.52,272.4,272.51,18296.0,239.1909,239.2085,239.1032,239.1997,18296.0
2015-07-06 10:00:00,272.56,272.64,272.31,272.52,37470.0,239.2436,239.3138,239.0242,239.2085,37470.0
2015-07-06 10:05:00,272.51,272.58,272.33,272.57,6335.0,239.1997,239.2612,239.0417,239.2524,6335.0
2015-07-06 10:10:00,272.47,273.1,272.47,272.96,22217.0,239.1646,239.7176,239.1646,239.5947,22217.0
2015-07-06 10:15:00,272.92,273.17,272.88,273.14,20015.0,239.5596,239.779,239.5245,239.7527,20015.0
2015-07-06 10:20:00,273.09,273.15,273.03,273.03,14095.0,239.7088,239.7615,239.6562,239.6562,14095.0
2015-07-06 10:25:00,273.05,273.3,273.05,273.26,4821.0,239.6737,239.8932,239.6737,239.858,4821.0
2015-07-06 10:30:00,273.24,273.63,273.2,273.62,11376.0,239.8405,240.1828,239.8054,240.174,11376.0
2015-07-06 10:35:00,273.6,273.83,273.5,273.68,39104.0,240.1565,240.3584,240.0687,240.2267,39104.0
2015-07-06 10:40:00,273.71,274.13,273.6,274.04,23061.0,240.253,240.6217,240.1565,240.5427,23061.0
2015-07-06 10:45:00,274.03,274.37,274.0,274.12,60694.0,240.5339,240.8324,240.5076,240.6129,60694.0
2015-07-06 10:50:00,274.11,274.11,273.86,273.96,35374.0,240.6041,240.6041,240.3847,240.4725,35374.0
2015-07-06 10:55:00,273.93,273.98,273.6,273.61,13210.0,240.4462,240.49,240.1565,240.1653,13210.0
2015-07-06 11:00:00,273.69,273.71,273.54,273.63,5871.0,240.2355,240.253,240.1038,240.1828,5871.0
2015-07-06 11:05:00,273.57,273.61,273.38,273.42,11775.0,240.1302,240.1653,239.9634,239.9985,11775.0
2015-07-06 11:10:00,273.42,273.42,273.17,273.26,14166.0,239.9985,239.9985,239.779,239.858,14166.0
2015-07-06 11:15:00,273.31,273.33,272.99,273.0,24899.0,239.9019,239.9195,239.6211,239.6298,24899.0
2015-07-06 11:20:00,272.98,273.08,272.94,273.01,8438.0,239.6123,239.7001,239.5772,239.6386,8438.0
2015-07-06 11:25:00,272.99,273.01,272.86,272.91,15825.0,239.6211,239.6386,239.5069,239.5508,15825.0
2015-07-06 11:30:00,272.94,273.02,272.76,273.02,7930.0,239.5772,239.6474,239.4192,239.6474,7930.0
2015-07-06 11:35:00,273.01,273.19,272.92,273.13,5721.0,239.6386,239.7966,239.5596,239.7439,5721.0
2015-07-06 11:40:00,273.07,273.07,273.0,273.07,1965.0,239.6913,239.6913,239.6298,239.6913,1965.0
2015-07-06 11:45:00,273.04,273.09,272.95,273.09,4041.0,239.6649,239.7088,239.5859,239.7088,4041.0
2015-07-06 11:50:00,273.12,273.12,272.91,272.92,15346.0,239.7352,239.7352,239.5508,239.5596,15346.0
2015-07-06 11:55:00,272.92,273.24,272.92,273.24,4510.0,239.5596,239.8405,239.5596,239.8405,4510.0
2015-07-06 12:00:00,273.1,273.22,273.1,273.13,3321.0,239.7176,239.8229,239.7176,239.7439,3321.0
2015-07-06 12:05:00,273.25,273.25,273.11,273.17,4587.0,239.8493,239.8493,239.7264,239.779,4587.0
2015-07-06 12:10:00,273.18,273.31,273.18,273.31,2300.0,239.7878,239.9019,239.7878,239.9019,2300.0
2015-07-06 12:15:00,273.24,273.46,273.22,273.38,4463.0,239.8405,240.0336,239.8229,239.9634,4463.0
2015-07-06 12:20:00,273.41,273.5,273.38,273.44,7735.0,239.9897,240.0687,239.9634,240.016,7735.0
2015-07-06 12:25:00,273.43,273.43,273.25,273.25,5010.0,240.0073,240.0073,239.8493,239.8493,5010.0
2015-07-06 12:30:00,273.24,273.24,273.07,273.07,8285.0,239.8405,239.8405,239.6913,239.6913,8285.0
2015-07-06 12:35:00,273.06,273.08,272.92,272.92,13924.0,239.6825,239.7001,239.5596,239.5596,13924.0
2015-07-06 12:40:00,272.91,273.05,272.86,272.97,6817.0,239.5508,239.6737,239.5069,239.6035,6817.0
2015-07-06 12:45:00,272.99,273.04,272.93,273.04,8291.0,239.6211,239.6649,239.5684,239.6649,8291.0
2015-07-06 12:50:00,272.97,272.99,272.86,272.93,4164.0,239.6035,239.6211,239.5069,239.5684,4164.0
2015-07-06 12:55:00,272.95,273.11,272.9,273.05,29314.0,239.5859,239.7264,239.5421,239.6737,29314.0
2015-07-06 13:00:00,273.01,273.06,272.99,272.99,4729.0,239.6386,239.6825,239.6211,239.6211,4729.0
2015-07-06 13:05:00,273.01,273.09,272.92,272.92,6517.0,239.6386,239.7088,239.5596,239.5596,6517.0
2015-07-06 13:10:00,272.9,272.94,272.8,272.8,4083.0,239.5421,239.5772,239.4543,239.4543,4083.0
2015-07-06 13:15:00,272.78,272.82,272.4,272.43,15631.0,239.4367,239.4718,239.1032,239.1295,15631.0
2015-07-06 13:20:00,272.38,272.47,272.35,272.42,10704.0,239.0856,239.1646,239.0593,239.1207,10704.0
2015-07-06 13:25:00,272.35,272.47,272.34,272.38,5108.0,239.0593,239.1646,239.0505,239.0856,5108.0
2015-07-06 13:30:00,272.36,272.37,272.21,272.24,16776.0,239.0681,239.0768,238.9364,238.9627,16776.0
2015-07-06 13:35:00,272.22,272.34,272.22,272.29,15905.0,238.9452,239.0505,238.9452,239.0066,15905.0
2015-07-06 13:40:00,272.28,272.3,272.09,272.26,28311.0,238.9978,239.0154,238.8311,238.9803,28311.0
2015-07-06 13:45:00,272.25,272.27,271.98,272.11,16707.0,238.9715,238.9891,238.7345,238.8486,16707.0
2015-07-06 13:50:00,272.05,272.25,272.01,272.11,19753.0,238.796,238.9715,238.7608,238.8486,19753.0
2015-07-06 13:55:00,272.13,272.23,272.05,272.07,15325.0,238.8662,238.954,238.796,238.8135,15325.0
2015-07-06 14:00:00,272.02,272.07,271.79,271.92,21160.0,238.7696,238.8135,238.5677,238.6818,21160.0
2015-07-06 14:05:00,271.9,272.0,271.83,271.93,8753.0,238.6643,238.7521,238.6028,238.6906,8753.0
2015-07-06 14:10:00,271.93,272.11,271.93,272.08,5942.0,238.6906,238.8486,238.6906,238.8223,5942.0
2015-07-06 14:15:00,272.08,272.22,271.97,272.09,11256.0,238.8223,238.9452,238.7257,238.8311,11256.0
2015-07-06 14:20:00,272.12,272.17,272.01,272.02,6212.0,238.8574,238.9013,238.7608,238.7696,6212.0
2015-07-06 14:25:00,271.99,272.02,271.83,271.85,11984.0,238.7433,238.7696,238.6028,238.6204,11984.0
2015-07-06 14:30:00,271.8,271.93,271.79,271.89,34495.0,238.5765,238.6906,238.5677,238.6555,34495.0
2015-07-06 14:35:00,271.92,271.98,271.82,271.84,53200.0,238.6818,238.7345,238.5941,238.6116,53200.0
2015-07-06 14:40:00,271.84,271.95,271.64,271.67,60899.0,238.6116,238.7082,238.4361,238.4624,60899.0
2015-07-06 14:45:00,271.71,272.11,271.71,272.04,37955.0,238.4975,238.8486,238.4975,238.7872,37955.0
2015-07-06 14:50:00,272.04,272.1,271.93,272.01,37206.0,238.7872,238.8398,238.6906,238.7608,37206.0
2015-07-06 14:55:00,272.02,272.1,271.96,272.05,23319.0,238.7696,238.8398,238.717,238.796,23319.0
2015-07-06 15:00:00,272.07,272.12,271.95,271.95,13836.0,238.8135,238.8574,238.7082,238.7082,13836.0
2015-07-06 15:05:00,271.96,272.04,271.91,272.01,23300.0,238.717,238.7872,238.6731,238.7608,23300.0
2015-07-06 15:10:00,272.04,272.27,272.0,272.25,17817.0,238.7872,238.9891,238.7521,238.9715,17817.0
2015-07-06 15:15:00,272.33,272.39,272.21,272.25,29207.0,239.0417,239.0944,238.9364,238.9715,29207.0
2015-07-06 15:20:00,272.26,272.47,272.26,272.37,15538.0,238.9803,239.1646,238.9803,239.0768,15538.0
2015-07-06 15:25:00,272.35,272.41,272.29,272.3,11702.0,239.0593,239.1119,239.0066,239.0154,11702.0
2015-07-06 15:30:00,272.31,272.69,272.24,272.55,42486.0,239.0242,239.3577,238.9627,239.2348,42486.0
2015-07-06 15:35:00,272.51,272.7,272.48,272.52,30448.0,239.1997,239.3665,239.1734,239.2085,30448.0
2015-07-06 15:40:00,272.48,272.49,272.28,272.41,22273.0,239.1734,239.1822,238.9978,239.1119,22273.0
2015-07-06 15:45:00,272.45,272.8,272.45,272.74,30545.0,239.1471,239.4543,239.1471,239.4016,30545.0
2015-07-06 15:50:00,272.76,273.0,272.76,272.9,27218.0,239.4192,239.6298,239.4192,239.5421,27218.0
2015-07-06 15:55:00,272.91,272.97,272.62,272.8,179301.0,239.5508,239.6035,239.2963,239.4543,179301.0
2015-07-07 09:30:00,273.22,273.23,272.36,272.47,42417.0,239.8229,239.8317,239.0681,239.1646,42417.0
2015-07-07 09:35:00,272.32,272.45,272.11,272.31,52669.0,239.0329,239.1471,238.8486,239.0242,52669.0
2015-07-07 09:40:00,272.31,272.38,272.07,272.2,18002.0,239.0242,239.0856,238.8135,238.9276,18002.0
2015-07-07 09:45:00,272.18,272.22,271.88,272.12,25519.0,238.9101,238.9452,238.6467,238.8574,25519.0
2015-07-07 09:50:00,272.13,272.33,272.01,272.26,11551.0,238.8662,239.0417,238.7608,238.9803,11551.0
2015-07-07 09:55:00,272.2,272.21,271.66,271.85,31509.0,238.9276,238.9364,238.4536,238.6204,31509.0
2015-07-07 10:00:00,271.85,271.85,271.58,271.6,21655.0,238.6204,238.6204,238.3834,238.401,21655.0
2015-07-07 10:05:00,271.56,271.61,270.97,271.11,36433.0,238.3658,238.4097,237.848,237.9709,36433.0
2015-07-07 10:10:00,271.16,271.56,271.13,271.28,20459.0,238.0147,238.3658,237.9884,238.1201,20459.0
2015-07-07 10:15:00,271.2,271.27,271.01,271.1,9649.0,238.0499,238.1113,237.8831,237.9621,9649.0
2015-07-07 10:20:00,271.08,271.18,270.87,270.95,20044.0,237.9445,238.0323,237.7602,237.8304,20044.0
2015-07-07 10:25:00,270.94,270.94,270.43,270.54,23909.0,237.8216,237.8216,237.374,237.4705,23909.0
2015-07-07 10:30:00,270.56,270.57,270.18,270.28,32893.0,237.4881,237.4969,237.1545,237.2423,32893.0
2015-07-07 10:35:00,270.31,270.31,269.82,269.9,70186.0,237.2686,237.2686,236.8385,236.9088,70186.0
2015-07-07 10:40:00,269.83,269.94,269.37,269.55,57497.0,236.8473,236.9439,236.4435,236.6015,57497.0
2015-07-07 10:45:00,269.56,270.08,269.52,269.94,41562.0,236.6103,237.0668,236.5752,236.9439,41562.0
2015-07-07 10:50:00,269.95,270.58,269.85,270.57,33577.0,236.9526,237.5056,236.8649,237.4969,33577.0
2015-07-07 10:55:00,270.51,270.51,270.21,270.25,13910.0,237.4442,237.4442,237.1809,237.216,13910.0
2015-07-07 11:00:00,270.19,270.2,269.87,269.91,61314.0,237.1633,237.1721,236.8824,236.9175,61314.0
2015-07-07 11:05:00,269.95,270.01,269.76,269.92,8070.0,236.9526,237.0053,236.7859,236.9263,8070.0
2015-07-07 11:10:00,269.91,270.35,269.91,270.25,59799.0,236.9175,237.3038,236.9175,237.216,59799.0
2015-07-07 11:15:00,270.22,270.55,270.18,270.42,65916.0,237.1896,237.4793,237.1545,237.3652,65916.0
2015-07-07 11:20:00,270.45,270.45,270.07,270.22,85063.0,237.3915,237.3915,237.058,237.1896,85063.0
2015-07-07 11:25:00,270.16,270.28,269.79,269.94,36393.0,237.137,237.2423,236.8122,236.9439,36393.0
2015-07-07 11:30:00,269.87,269.93,269.33,269.48,36189.0,236.8824,236.9351,236.4084,236.5401,36189.0
2015-07-07 11:35:00,269.37,269.88,269.29,269.77,27388.0,236.4435,236.8912,236.3733,236.7946,27388.0
2015-07-07 11:40:00,269.77,270.52,269.69,270.45,32799.0,236.7946,237.453,236.7244,237.3915,32799.0
2015-07-07 11:45:00,270.43,270.43,270.2,270.37,21369.0,237.374,237.374,237.1721,237.3213,21369.0
2015-07-07 11:50:00,270.37,270.46,270.28,270.44,36479.0,237.3213,237.4003,237.2423,237.3828,36479.0
2015-07-07 11:55:00,270.44,271.4,270.44,271.13,143274.0,237.3828,238.2254,237.3828,237.9884,143274.0
2015-07-07 12:00:00,271.13,271.23,270.87,271.22,62455.0,237.9884,238.0762,237.7602,238.0674,62455.0
2015-07-07 12:05:00,271.23,271.27,271.06,271.16,40436.0,238.0762,238.1113,237.927,238.0147,40436.0
2015-07-07 12:10:00,271.15,271.2,270.9,270.93,36759.0,238.006,238.0499,237.7865,237.8129,36759.0
2015-07-07 12:15:00,270.94,271.08,270.85,270.99,22012.0,237.8216,237.9445,237.7426,237.8655,22012.0
2015-07-07 12:20:00,270.98,271.12,270.98,271.04,6782.0,237.8567,237.9796,237.8567,237.9094,6782.0
2015-07-07 12:25:00,271.01,271.23,271.0,271.15,17467.0,237.8831,238.0762,237.8743,238.006,17467.0
2015-07-07 12:30:00,271.15,271.43,271.15,271.43,18987.0,238.006,238.2517,238.006,238.2517,18987.0
2015-07-07 12:35:00,271.45,271.8,271.32,271.72,19113.0,238.2693,238.5765,238.1552,238.5063,19113.0
2015-07-07 12:40:00,271.68,271.8,271.64,271.77,7845.0,238.4712,238.5765,238.4361,238.5502,7845.0
2015-07-07 12:45:00,271.81,272.16,271.81,272.07,22237.0,238.5853,238.8925,238.5853,238.8135,22237.0
2015-07-07 12:50:00,272.04,272.36,272.02,272.36,21956.0,238.7872,239.0681,238.7696,239.0681,21956.0
2015-07-07 12:55:00,272.39,272.71,272.29,272.59,31837.0,239.0944,239.3753,239.0066,239.2699,31837.0
2015-07-07 13:00:00,272.61,272.69,272.36,272.46,14023.0,239.2875,239.3577,239.0681,239.1558,14023.0
2015-07-07 13:05:00,272.43,272.43,272.06,272.3,9754.0,239.1295,239.1295,238.8047,239.0154,9754.0
2015-07-07 13:10:00,272.29,273.01,272.29,272.95,21354.0,239.0066,239.6386,239.0066,239.5859,21354.0
2015-07-07 13:15:00,272.95,272.95,272.38,272.54,19501.0,239.5859,239.5859,239.0856,239.2261,19501.0
2015-07-07 13:20:00,272.6,272.68,272.4,272.55,16934.0,239.2787,239.3489,239.1032,239.2348,16934.0
2015-07-07 13:25:00,272.49,272.66,272.46,272.55,9464.0,239.1822,239.3314,239.1558,239.2348,9464.0
2015-07-07 13:30:00,272.71,272.75,272.4,272.5,9897.0,239.3753,239.4104,239.1032,239.1909,9897.0
2015-07-07 13:35:00,272.48,272.6,272.48,272.54,5805.0,239.1734,239.2787,239.1734,239.2261,5805.0
2015-07-07 13:40:00,272.57,272.79,272.41,272.76,12274.0,239.2524,239.4455,239.1119,239.4192,12274.0
2015-07-07 13:45:00,272.73,272.73,272.52,272.64,14209.0,239.3928,239.3928,239.2085,239.3138,14209.0
2015-07-07 13:50:00,272.68,272.68,272.4,272.42,9229.0,239.3489,239.3489,239.1032,239.1207,9229.0
2015-07-07 13:55:00,272.36,272.46,272.32,272.39,21824.0,239.0681,239.1558,239.0329,239.0944,21824.0
2015-07-07 14:00:00,272.46,272.47,272.3,272.38,17339.0,239.1558,239.1646,239.0154,239.0856,17339.0
2015-07-07 14:05:00,272.35,272.35,272.21,272.35,7806.0,239.0593,239.0593,238.9364,239.0593,7806.0
2015-07-07 14:10:00,272.41,272.41,272.32,272.33,2300.0,239.1119,239.1119,239.0329,239.0417,2300.0
2015-07-07 14:15:00,272.3,272.3,271.8,271.91,22835.0,239.0154,239.0154,238.5765,238.6731,22835.0
2015-07-07 14:20:00,271.89,271.97,271.7,271.92,10340.0,238.6555,238.7257,238.4887,238.6818,10340.0
2015-07-07 14:25:00,271.9,272.09,271.89,271.98,12888.0,238.6643,238.8311,238.6555,238.7345,12888.0
2015-07-07 14:30:00,271.98,272.23,271.91,272.06,13870.0,238.7345,238.954,238.6731,238.8047,13870.0
2015-07-07 14:35:00,272.07,272.38,272.04,272.37,10181.0,238.8135,239.0856,238.7872,239.0768,10181.0
2015-07-07 14:40:00,272.46,273.29,272.46,273.1,41186.0,239.1558,239.8844,239.1558,239.7176,41186.0
2015-07-07 14:45:00,273.23,273.4,273.11,273.21,18821.0,239.8317,239.9809,239.7264,239.8142,18821.0
2015-07-07 14:50:00,273.22,273.35,273.12,273.33,7955.0,239.8229,239.937,239.7352,239.9195,7955.0
2015-07-07 14:55:00,273.29,273.92,273.21,273.88,18804.0,239.8844,240.4374,239.8142,240.4023,18804.0
2015-07-07 15:00:00,273.98,274.04,273.78,273.9,14484.0,240.49,240.5427,240.3145,240.4198,14484.0
2015-07-07 15:05:00,273.94,273.94,273.56,273.75,10586.0,240.4549,240.4549,240.1214,240.2882,10586.0
2015-07-07 15:10:00,273.75,273.75,273.56,273.71,8549.0,240.2882,240.2882,240.1214,240.253,8549.0
2015-07-07 15:15:00,273.69,274.03,273.65,274.03,17549.0,240.2355,240.5339,240.2004,240.5339,17549.0
2015-07-07 15:20:00,273.99,274.12,273.8,274.06,10221.0,240.4988,240.6129,240.332,240.5603,10221.0
2015-07-07 15:25:00,274.11,274.32,274.06,274.09,55212.0,240.6041,240.7885,240.5603,240.5866,55212.0
2015-07-07 15:30:00,274.16,274.28,274.1,274.18,49557.0,240.648,240.7534,240.5954,240.6656,49557.0
2015-07-07 15:35:00,274.19,274.23,273.91,273.91,45988.0,240.6744,240.7095,240.4286,240.4286,45988.0
2015-07-07 15:40:00,273.87,273.87,273.72,273.82,39590.0,240.3935,240.3935,240.2618,240.3496,39590.0
2015-07-07 15:45:00,273.8,273.88,273.72,273.79,24601.0,240.332,240.4023,240.2618,240.3233,24601.0
2015-07-07 15:50:00,273.8,274.15,273.8,274.03,37369.0,240.332,240.6393,240.332,240.5339,37369.0
2015-07-07 15:55:00,274.03,274.22,273.96,274.2,98292.0,240.5339,240.7007,240.4725,240.6831,98292.0
2015-07-08 09:30:00,271.56,272.75,271.56,272.67,21674.0,238.3658,239.4104,238.3658,239.3402,21674.0
2015-07-08 09:35:00,272.6,273.05,272.47,272.88,8230.0,239.2787,239.6737,239.1646,239.5245,8230.0
2015-07-08 09:40:00,272.97,272.97,272.23,272.55,13372.0,239.6035,239.6035,238.954,239.2348,13372.0
2015-07-08 09:45:00,272.53,272.57,271.93,271.98,18323.0,239.2173,239.2524,238.6906,238.7345,18323.0
2015-07-08 09:50:00,271.9,271.9,271.42,271.74,25216.0,238.6643,238.6643,238.243,238.5238,25216.0
2015-07-08 09:55:00,271.69,272.07,271.68,271.92,8926.0,238.48,238.8135,238.4712,238.6818,8926.0
2015-07-08 10:00:00,271.83,271.83,271.19,271.19,11505.0,238.6028,238.6028,238.0411,238.0411,11505.0
2015-07-08 10:05:00,271.14,271.52,271.03,271.45,15434.0,237.9972,238.3307,237.9006,238.2693,15434.0
2015-07-08 10:10:00,271.47,271.52,271.19,271.33,14777.0,238.2868,238.3307,238.0411,238.164,14777.0
2015-07-08 10:15:00,271.35,271.48,271.15,271.42,10295.0,238.1815,238.2956,238.006,238.243,10295.0
2015-07-08 10:20:00,271.44,271.55,271.09,271.52,7686.0,238.2605,238.3571,237.9533,238.3307,7686.0
2015-07-08 10:25:00,271.54,271.54,271.31,271.51,10848.0,238.3483,238.3483,238.1464,238.322,10848.0
2015-07-08 10:30:00,271.35,271.35,270.89,270.96,10655.0,238.1815,238.1815,237.7777,237.8392,10655.0
2015-07-08 10:35:00,270.92,271.4,270.92,271.4,4418.0,237.8041,238.2254,237.8041,238.2254,4418.0
2015-07-08 10:40:00,271.35,271.52,271.14,271.52,9237.0,238.1815,238.3307,237.9972,238.3307,9237.0
2015-07-08 10:45:00,271.54,271.68,271.4,271.58,19672.0,238.3483,238.4712,238.2254,238.3834,19672.0
2015-07-08 10:50:00,271.76,272.14,271.76,271.86,8191.0,238.5414,238.875,238.5414,238.6292,8191.0
2015-07-08 10:55:00,271.84,272.22,271.83,272.02,20854.0,238.6116,238.9452,238.6028,238.7696,20854.0
2015-07-08 11:00:00,272.01,272.01,271.67,271.77,19580.0,238.7608,238.7608,238.4624,238.5502,19580.0
2015-07-08 11:05:00,271.88,271.89,271.44,271.52,27522.0,238.6467,238.6555,238.2605,238.3307,27522.0
2015-07-08 11:10:00,271.43,271.58,271.32,271.45,22228.0,238.2517,238.3834,238.1552,238.2693,22228.0
2015-07-08 11:15:00,271.41,271.47,271.28,271.46,13953.0,238.2342,238.2868,238.1201,238.2781,13953.0
2015-07-08 11:20:00,271.42,271.46,271.11,271.18,24447.0,238.243,238.2781,237.9709,238.0323,24447.0
2015-07-08 11:25:00,271.14,271.32,270.97,270.99,29317.0,237.9972,238.1552,237.848,237.8655,29317.0
2015-07-08 11:30:00,271.07,271.47,271.0,271.34,6206.0,237.9357,238.2868,237.8743,238.1727,6206.0
2015-07-08 11:35:00,271.31,271.38,271.14,271.16,7309.0,238.1464,238.2079,237.9972,238.0147,7309.0
2015-07-08 11:40:00,271.23,271.23,270.86,271.12,22347.0,238.0762,238.0762,237.7514,237.9796,22347.0
2015-07-08 11:45:00,271.11,271.19,270.96,270.99,9600.0,237.9709,238.0411,237.8392,237.8655,9600.0
2015-07-08 11:50:00,271.0,271.01,270.7,270.74,7967.0,237.8743,237.8831,237.611,237.6461,7967.0
2015-07-08 11:55:00,270.75,270.75,270.47,270.74,25511.0,237.6549,237.6549,237.4091,237.6461,25511.0
2015-07-08 12:00:00,270.73,270.99,270.69,270.95,8865.0,237.6373,237.8655,237.6022,237.8304,8865.0
2015-07-08 12:05:00,270.94,270.97,270.88,270.92,1848.0,237.8216,237.848,237.769,237.8041,1848.0
2015-07-08 12:10:00,270.83,270.86,270.7,270.8,5923.0,237.7251,237.7514,237.611,237.6987,5923.0
2015-07-08 12:15:00,270.79,270.79,270.63,270.76,5535.0,237.69,237.69,237.5495,237.6636,5535.0
2015-07-08 12:20:00,270.79,271.04,270.79,270.79,5356.0,237.69,237.9094,237.69,237.69,5356.0
2015-07-08 12:25:00,270.73,270.83,270.73,270.77,6101.0,237.6373,237.7251,237.6373,237.6724,6101.0
2015-07-08 12:30:00,270.75,270.76,270.53,270.53,20464.0,237.6549,237.6636,237.4617,237.4617,20464.0
2015-07-08 12:35:00,270.6,270.68,270.57,270.68,7868.0,237.5232,237.5934,237.4969,237.5934,7868.0
2015-07-08 12:40:00,270.6,270.7,270.56,270.56,6674.0,237.5232,237.611,237.4881,237.4881,6674.0
2015-07-08 12:45:00,270.56,270.58,270.35,270.57,19827.0,237.4881,237.5056,237.3038,237.4969,19827.0
2015-07-08 12:50:00,270.6,270.62,270.44,270.61,22943.0,237.5232,237.5407,237.3828,237.532,22943.0
2015-07-08 12:55:00,270.62,271.19,270.62,271.12,31697.0,237.5407,238.0411,237.5407,237.9796,31697.0
2015-07-08 13:00:00,271.1,271.11,270.66,270.66,30371.0,237.9621,237.9709,237.5759,237.5759,30371.0
2015-07-08 13:05:00,270.68,270.86,270.58,270.84,22864.0,237.5934,237.7514,237.5056,237.7339,22864.0
2015-07-08 13:10:00,270.86,271.23,270.79,270.95,34457.0,237.7514,238.0762,237.69,237.8304,34457.0
2015-07-08 13:15:00,270.96,271.16,270.9,271.03,26569.0,237.8392,238.0147,237.7865,237.9006,26569.0
2015-07-08 13:20:00,271.02,271.02,270.85,270.97,21534.0,237.8919,237.8919,237.7426,237.848,21534.0
2015-07-08 13:25:00,271.0,271.21,270.95,271.2,27394.0,237.8743,238.0586,237.8304,238.0499,27394.0
2015-07-08 13:30:00,271.2,271.2,270.92,270.92,18450.0,238.0499,238.0499,237.8041,237.8041,18450.0
2015-07-08 13:35:00,270.93,271.06,270.88,270.91,27350.0,237.8129,237.927,237.769,237.7953,27350.0
2015-07-08 13:40:00,270.92,271.07,270.87,271.07,23997.0,237.8041,237.9357,237.7602,237.9357,23997.0
2015-07-08 13:45:00,271.07,271.08,270.93,271.04,29469.0,237.9357,237.9445,237.8129,237.9094,29469.0
2015-07-08 13:50:00,271.04,271.07,270.91,271.05,23511.0,237.9094,237.9357,237.7953,237.9182,23511.0
2015-07-08 13:55:00,271.06,271.21,271.03,271.12,31336.0,237.927,238.0586,237.9006,237.9796,31336.0
2015-07-08 14:00:00,271.0,271.0,270.65,270.79,9618.0,237.8743,237.8743,237.5671,237.69,9618.0
2015-07-08 14:05:00,270.77,271.01,270.42,270.5,27032.0,237.6724,237.8831,237.3652,237.4354,27032.0
2015-07-08 14:10:00,270.65,270.74,270.54,270.72,6506.0,237.5671,237.6461,237.4705,237.6285,6506.0
2015-07-08 14:15:00,270.69,270.85,270.25,270.25,61104.0,237.6022,237.7426,237.216,237.216,61104.0
2015-07-08 14:20:00,270.25,270.36,270.18,270.27,42248.0,237.216,237.3125,237.1545,237.2335,42248.0
2015-07-08 14:25:00,270.3,270.3,270.1,270.25,19537.0,237.2599,237.2599,237.0843,237.216,19537.0
2015-07-08 14:30:00,270.21,270.21,269.99,269.99,20176.0,237.1809,237.1809,236.9878,236.9878,20176.0
2015-07-08 14:35:00,269.98,270.01,269.86,269.9,18707.0,236.979,237.0053,236.8736,236.9088,18707.0
2015-07-08 14:40:00,269.9,270.0,269.72,269.76,35883.0,236.9088,236.9965,236.7508,236.7859,35883.0
2015-07-08 14:45:00,269.71,269.76,269.32,269.32,45910.0,236.742,236.7859,236.3997,236.3997,45910.0
2015-07-08 14:50:00,269.28,269.42,269.21,269.42,15930.0,236.3645,236.4874,236.3031,236.4874,15930.0
2015-07-08 14:55:00,269.39,269.86,269.37,269.46,56362.0,236.4611,236.8736,236.4435,236.5225,56362.0
2015-07-08 15:00:00,269.46,269.92,269.46,269.62,115831.0,236.5225,236.9263,236.5225,236.663,115831.0
2015-07-08 15:05:00,269.59,269.98,269.59,269.95,59378.0,236.6367,236.979,236.6367,236.9526,59378.0
2015-07-08 15:10:00,269.93,270.32,269.9,270.19,39584.0,236.9351,237.2774,236.9088,237.1633,39584.0
2015-07-08 15:15:00,270.19,270.4,270.08,270.12,34718.0,237.1633,237.3476,237.0668,237.1019,34718.0
2015-07-08 15:20:00,270.17,270.24,269.97,270.07,29320.0,237.1458,237.2072,236.9702,237.058,29320.0
2015-07-08 15:25:00,270.05,270.15,269.69,269.69,30755.0,237.0404,237.1282,236.7244,236.7244,30755.0
2015-07-08 15:30:00,269.66,270.16,269.66,269.96,57419.0,236.6981,237.137,236.6981,236.9614,57419.0
2015-07-08 15:35:00,269.99,270.12,269.74,269.97,84511.0,236.9878,237.1019,236.7683,236.9702,84511.0
2015-07-08 15:40:00,269.99,270.39,269.96,270.25,43123.0,236.9878,237.3389,236.9614,237.216,43123.0
2015-07-08 15:45:00,270.25,270.25,269.95,270.16,30912.0,237.216,237.216,236.9526,237.137,30912.0
2015-07-08 15:50:00,270.15,270.4,270.05,270.4,149361.0,237.1282,237.3476,237.0404,237.3476,149361.0
2015-07-08 15:55:00,270.4,270.42,270.22,270.37,331924.0,237.3476,237.3652,237.1896,237.3213,331924.0
2015-07-09 09:30:00,273.25,273.52,272.62,273.37,49671.0,239.8493,240.0863,239.2963,239.9546,49671.0
2015-07-09 09:35:00,273.31,273.37,272.78,273.01,40245.0,239.9019,239.9546,239.4367,239.6386,40245.0
2015-07-09 09:40:00,272.99,272.99,272.43,272.57,28591.0,239.6211,239.6211,239.1295,239.2524,28591.0
2015-07-09 09:45:00,272.49,272.63,272.25,272.54,25886.0,239.1822,239.3051,238.9715,239.2261,25886.0
2015-07-09 09:50:00,272.54,272.75,272.3,272.34,13433.0,239.2261,239.4104,239.0154,239.0505,13433.0
2015-07-09 09:55:00,272.34,272.34,272.12,272.23,2822.0,239.0505,239.0505,238.8574,238.954,2822.0
2015-07-09 10:00:00,272.34,272.59,272.34,272.49,10466.0,239.0505,239.2699,239.0505,239.1822,10466.0
2015-07-09 10:05:00,272.48,272.54,272.14,272.27,13094.0,239.1734,239.2261,238.875,238.9891,13094.0
2015-07-09 10:10:00,272.26,272.41,272.14,272.41,26356.0,238.9803,239.1119,238.875,239.1119,26356.0
2015-07-09 10:15:00,272.4,272.4,271.88,271.93,18786.0,239.1032,239.1032,238.6467,238.6906,18786.0
2015-07-09 10:20:00,271.94,271.95,271.77,271.77,20794.0,238.6994,238.7082,238.5502,238.5502,20794.0
2015-07-09 10:25:00,271.73,271.83,271.27,271.3,24969.0,238.5151,238.6028,238.1113,238.1376,24969.0
2015-07-09 10:30:00,271.29,271.66,271.29,271.54,18492.0,238.1289,238.4536,238.1289,238.3483,18492.0
2015-07-09 10:35:00,271.53,271.76,271.47,271.5,19608.0,238.3395,238.5414,238.2868,238.3132,19608.0
2015-07-09 10:40:00,271.5,271.72,271.4,271.64,18153.0,238.3132,238.5063,238.2254,238.4361,18153.0
2015-07-09 10:45:00,271.64,271.83,271.59,271.74,17277.0,238.4361,238.6028,238.3922,238.5238,17277.0
2015-07-09 10:50:00,271.79,271.9,271.69,271.76,14022.0,238.5677,238.6643,238.48,238.5414,14022.0
2015-07-09 10:55:00,271.79,272.08,271.79,272.05,16544.0,238.5677,238.8223,238.5677,238.796,16544.0
2015-07-09 11:00:00,272.0,272.13,271.92,271.96,8483.0,238.7521,238.8662,238.6818,238.717,8483.0
2015-07-09 11:05:00,271.96,272.4,271.91,272.34,23109.0,238.717,239.1032,238.6731,239.0505,23109.0
2015-07-09 11:10:00,272.38,272.43,272.24,272.24,11425.0,239.0856,239.1295,238.9627,238.9627,11425.0
2015-07-09 11:15:00,272.27,272.35,272.17,272.22,8112.0,238.9891,239.0593,238.9013,238.9452,8112.0
2015-07-09 11:20:00,272.23,272.32,271.99,272.22,15853.0,238.954,239.0329,238.7433,238.9452,15853.0
2015-07-09 11:25:00,272.22,272.22,271.95,271.99,11660.0,238.9452,238.9452,238.7082,238.7433,11660.0
2015-07-09 11:30:00,272.01,272.13,271.93,271.96,12656.0,238.7608,238.8662,238.6906,238.717,12656.0
2015-07-09 11:35:00,271.93,272.0,271.86,271.95,11799.0,238.6906,238.7521,238.6292,238.7082,11799.0
2015-07-09 11:40:00,271.94,272.0,271.85,271.95,14387.0,238.6994,238.7521,238.6204,238.7082,14387.0
2015-07-09 11:45:00,271.92,272.02,271.78,271.84,8131.0,238.6818,238.7696,238.559,238.6116,8131.0
2015-07-09 11:50:00,271.86,271.95,271.76,271.94,10034.0,238.6292,238.7082,238.5414,238.6994,10034.0
2015-07-09 11:55:00,271.97,271.97,271.64,271.68,7805.0,238.7257,238.7257,238.4361,238.4712,7805.0
2015-07-09 12:00:00,271.61,271.79,271.59,271.74,7905.0,238.4097,238.5677,238.3922,238.5238,7905.0
2015-07-09 12:05:00,271.7,271.71,271.38,271.54,16720.0,238.4887,238.4975,238.2079,238.3483,16720.0
2015-07-09 12:10:00,271.49,271.6,271.46,271.59,37814.0,238.3044,238.401,238.2781,238.3922,37814.0
2015-07-09 12:15:00,271.57,271.77,271.5,271.77,12904.0,238.3746,238.5502,238.3132,238.5502,12904.0
2015-07-09 12:20:00,271.78,271.78,271.63,271.68,5200.0,238.559,238.559,238.4273,238.4712,5200.0
2015-07-09 12:25:00,271.68,271.71,271.61,271.61,5900.0,238.4712,238.4975,238.4097,238.4097,5900.0
2015-07-09 12:30:00,271.6,271.72,271.6,271.7,9375.0,238.401,238.5063,238.401,238.4887,9375.0
2015-07-09 12:35:00,271.68,271.68,271.41,271.41,11856.0,238.4712,238.4712,238.2342,238.2342,11856.0
2015-07-09 12:40:00,271.35,271.42,271.32,271.37,5904.0,238.1815,238.243,238.1552,238.1991,5904.0
2015-07-09 12:45:00,271.41,271.64,271.35,271.35,17890.0,238.2342,238.4361,238.1815,238.1815,17890.0
2015-07-09 12:50:00,271.39,271.5,271.38,271.5,6610.0,238.2166,238.3132,238.2079,238.3132,6610.0
2015-07-09 12:55:00,271.49,271.64,271.46,271.56,13516.0,238.3044,238.4361,238.2781,238.3658,13516.0
2015-07-09 13:00:00,271.54,271.63,271.5,271.55,23228.0,238.3483,238.4273,238.3132,238.3571,23228.0
2015-07-09 13:05:00,271.52,271.55,271.21,271.32,18940.0,238.3307,238.3571,238.0586,238.1552,18940.0
2015-07-09 13:10:00,271.31,271.32,271.26,271.29,7309.0,238.1464,238.1552,238.1025,238.1289,7309.0
2015-07-09 13:15:00,271.28,271.3,271.09,271.14,11924.0,238.1201,238.1376,237.9533,237.9972,11924.0
2015-07-09 13:20:00,271.14,271.14,270.94,271.09,17784.0,237.9972,237.9972,237.8216,237.9533,17784.0
2015-07-09 13:25:00,271.13,271.2,270.96,271.02,10885.0,237.9884,238.0499,237.8392,237.8919,10885.0
2015-07-09 13:30:00,271.03,271.2,271.01,271.2,6311.0,237.9006,238.0499,237.8831,238.0499,6311.0
2015-07-09 13:35:00,271.19,271.31,271.07,271.23,14257.0,238.0411,238.1464,237.9357,238.0762,14257.0
2015-07-09 13:40:00,271.23,271.23,271.08,271.16,13081.0,238.0762,238.0762,237.9445,238.0147,13081.0
2015-07-09 13:45:00,271.17,271.26,271.11,271.15,10380.0,238.0235,238.1025,237.9709,238.006,10380.0
2015-07-09 13:50:00,271.17,271.17,270.95,270.98,37281.0,238.0235,238.0235,237.8304,237.8567,37281.0
2015-07-09 13:55:00,270.98,271.24,270.96,271.2,14050.0,237.8567,238.085,237.8392,238.0499,14050.0
2015-07-09 14:00:00,271.19,271.19,271.06,271.17,8088.0,238.0411,238.0411,237.927,238.0235,8088.0
2015-07-09 14:05:00,271.22,271.22,271.02,271.05,7293.0,238.0674,238.0674,237.8919,237.9182,7293.0
2015-07-09 14:10:00,271.07,271.09,270.84,270.84,8807.0,237.9357,237.9533,237.7339,237.7339,8807.0
2015-07-09 14:15:00,270.85,270.92,270.68,270.77,16792.0,237.7426,237.8041,237.5934,237.6724,16792.0
2015-07-09 14:20:00,270.73,270.76,270.61,270.62,9460.0,237.6373,237.6636,237.532,237.5407,9460.0
2015-07-09 14:25:00,270.64,270.64,270.46,270.59,13244.0,237.5583,237.5583,237.4003,237.5144,13244.0
2015-07-09 14:30:00,270.6,270.6,270.36,270.46,18772.0,237.5232,237.5232,237.3125,237.4003,18772.0
2015-07-09 14:35:00,270.5,270.75,270.44,270.64,14567.0,237.4354,237.6549,237.3828,237.5583,14567.0
2015-07-09 14:40:00,270.61,270.73,270.58,270.71,6055.0,237.532,237.6373,237.5056,237.6197,6055.0
2015-07-09 14:45:00,270.71,270.79,270.49,270.61,33426.0,237.6197,237.69,237.4266,237.532,33426.0
2015-07-09 14:50:00,270.61,271.03,270.61,271.0,26557.0,237.532,237.9006,237.532,237.8743,26557.0
2015-07-09 14:55:00,270.99,271.17,270.95,271.11,10728.0,237.8655,238.0235,237.8304,237.9709,10728.0
2015-07-09 15:00:00,271.12,271.26,271.08,271.22,20263.0,237.9796,238.1025,237.9445,238.0674,20263.0
2015-07-09 15:05:00,271.22,271.34,271.11,271.34,17624.0,238.0674,238.1727,237.9709,238.1727,17624.0
2015-07-09 15:10:00,271.38,271.4,271.25,271.36,9491.0,238.2079,238.2254,238.0937,238.1903,9491.0
2015-07-09 15:15:00,271.35,271.45,271.27,271.43,12966.0,238.1815,238.2693,238.1113,238.2517,12966.0
2015-07-09 15:20:00,271.38,271.39,271.19,271.19,30382.0,238.2079,238.2166,238.0411,238.0411,30382.0
2015-07-09 15:25:00,271.19,271.23,270.98,270.98,16624.0,238.0411,238.0762,237.8567,237.8567,16624.0
2015-07-09 15:30:00,270.99,271.09,270.74,270.75,16406.0,237.8655,237.9533,237.6461,237.6549,16406.0
2015-07-09 15:35:00,270.73,270.84,270.65,270.79,34699.0,237.6373,237.7339,237.5671,237.69,34699.0
2015-07-09 15:40:00,270.76,271.17,270.75,271.0,29723.0,237.6636,238.0235,237.6549,237.8743,29723.0
2015-07-09 15:45:00,271.0,271.11,270.97,271.11,25773.0,237.8743,237.9709,237.848,237.9709,25773.0
2015-07-09 15:50:00,271.1,271.1,271.01,271.02,173094.0,237.9621,237.9621,237.8831,237.8919,173094.0
2015-07-09 15:55:00,271.02,271.1,270.49,270.49,201490.0,237.8919,237.9621,237.4266,237.4266,201490.0
2015-07-10 09:30:00,273.16,273.97,272.96,273.07,21277.0,239.7703,240.4813,239.5947,239.6913,21277.0
2015-07-10 09:35:00,273.11,273.53,273.11,273.11,21024.0,239.7264,240.095,239.7264,239.7264,21024.0
2015-07-10 09:40:00,273.05,273.23,272.77,273.12,20116.0,239.6737,239.8317,239.4279,239.7352,20116.0
2015-07-10 09:45:00,273.16,273.18,272.77,272.88,7829.0,239.7703,239.7878,239.4279,239.5245,7829.0
2015-07-10 09:50:00,272.93,273.29,272.9,273.1,7372.0,239.5684,239.8844,239.5421,239.7176,7372.0
2015-07-10 09:55:00,273.06,273.13,272.68,272.69,4925.0,239.6825,239.7439,239.3489,239.3577,4925.0
2015-07-10 10:00:00,272.75,273.05,272.75,273.05,8267.0,239.4104,239.6737,239.4104,239.6737,8267.0
2015-07-10 10:05:00,273.17,273.2,272.99,272.99,8472.0,239.779,239.8054,239.6211,239.6211,8472.0
2015-07-10 10:10:00,272.88,273.05,272.81,273.04,7667.0,239.5245,239.6737,239.4631,239.6649,7667.0
2015-07-10 10:15:00,273.08,273.16,272.93,272.96,5193.0,239.7001,239.7703,239.5684,239.5947,5193.0
2015-07-10 10:20:00,273.0,273.0,272.88,272.88,2175.0,239.6298,239.6298,239.5245,239.5245,2175.0
2015-07-10 10:25:00,272.91,273.09,272.9,273.03,2677.0,239.5508,239.7088,239.5421,239.6562,2677.0
2015-07-10 10:30:00,272.98,273.06,272.98,272.98,5016.0,239.6123,239.6825,239.6123,239.6123,5016.0
2015-07-10 10:35:00,273.0,273.02,272.83,272.83,9739.0,239.6298,239.6474,239.4806,239.4806,9739.0
2015-07-10 10:40:00,272.72,272.75,272.35,272.36,6455.0,239.3841,239.4104,239.0593,239.0681,6455.0
2015-07-10 10:45:00,272.39,272.55,272.32,272.55,9763.0,239.0944,239.2348,239.0329,239.2348,9763.0
2015-07-10 10:50:00,272.68,272.83,272.65,272.73,2056.0,239.3489,239.4806,239.3226,239.3928,2056.0
2015-07-10 10:55:00,272.75,273.05,272.74,272.95,4590.0,239.4104,239.6737,239.4016,239.5859,4590.0
2015-07-10 11:00:00,272.93,273.21,272.86,273.09,4304.0,239.5684,239.8142,239.5069,239.7088,4304.0
2015-07-10 11:05:00,273.11,273.25,273.11,273.2,1825.0,239.7264,239.8493,239.7264,239.8054,1825.0
2015-07-10 11:10:00,273.18,273.35,273.12,273.25,10632.0,239.7878,239.937,239.7352,239.8493,10632.0
2015-07-10 11:15:00,273.21,273.27,273.17,273.23,2575.0,239.8142,239.8668,239.779,239.8317,2575.0
2015-07-10 11:20:00,273.24,273.43,273.24,273.37,2815.0,239.8405,240.0073,239.8405,239.9546,2815.0
2015-07-10 11:25:00,273.33,273.39,273.24,273.39,7200.0,239.9195,239.9722,239.8405,239.9722,7200.0
2015-07-10 11:30:00,273.38,273.42,273.11,273.25,11655.0,239.9634,239.9985,239.7264,239.8493,11655.0
2015-07-10 11:35:00,273.22,273.22,273.08,273.18,11496.0,239.8229,239.8229,239.7001,239.7878,11496.0
2015-07-10 11:40:00,273.15,273.38,273.06,273.37,45010.0,239.7615,239.9634,239.6825,239.9546,45010.0
2015-07-10 11:45:00,273.35,273.67,273.31,273.5,20589.0,239.937,240.2179,239.9019,240.0687,20589.0
2015-07-10 11:50:00,273.5,273.53,273.38,273.4,4524.0,240.0687,240.095,239.9634,239.9809,4524.0
2015-07-10 11:55:00,273.38,273.49,273.33,273.36,25034.0,239.9634,240.0599,239.9195,239.9458,25034.0
2015-07-10 12:00:00,273.39,273.45,273.37,273.39,2509.0,239.9722,240.0248,239.9546,239.9722,2509.0
2015-07-10 12:05:00,273.36,273.41,273.36,273.41,3950.0,239.9458,239.9897,239.9458,239.9897,3950.0
2015-07-10 12:10:00,273.42,273.43,273.32,273.35,1115.0,239.9985,240.0073,239.9107,239.937,1115.0
2015-07-10 12:15:00,273.32,273.35,273.23,273.23,2607.0,239.9107,239.937,239.8317,239.8317,2607.0
2015-07-10 12:20:00,273.28,273.34,273.27,273.27,1223.0,239.8756,239.9283,239.8668,239.8668,1223.0
2015-07-10 12:25:00,273.25,273.32,273.22,273.27,4137.0,239.8493,239.9107,239.8229,239.8668,4137.0
2015-07-10 12:30:00,273.24,273.26,272.93,272.97,16697.0,239.8405,239.858,239.5684,239.6035,16697.0
2015-07-10 12:35:00,272.96,273.1,272.89,273.09,5633.0,239.5947,239.7176,239.5333,239.7088,5633.0
2015-07-10 12:40:00,273.05,273.05,272.82,272.87,4634.0,239.6737,239.6737,239.4718,239.5157,4634.0
2015-07-10 12:45:00,272.88,273.16,272.88,273.13,7604.0,239.5245,239.7703,239.5245,239.7439,7604.0
2015-07-10 12:50:00,273.12,273.2,273.07,273.14,10856.0,239.7352,239.8054,239.6913,239.7527,10856.0
2015-07-10 12:55:00,273.19,273.19,273.09,273.14,11401.0,239.7966,239.7966,239.7088,239.7527,11401.0
2015-07-10 13:00:00,273.16,273.26,272.98,273.05,18741.0,239.7703,239.858,239.6123,239.6737,18741.0
2015-07-10 13:05:00,273.03,273.25,272.99,273.02,26647.0,239.6562,239.8493,239.6211,239.6474,26647.0
2015-07-10 13:10:00,273.02,273.1,272.9,273.08,15526.0,239.6474,239.7176,239.5421,239.7001,15526.0
2015-07-10 13:15:00,273.03,273.03,272.79,272.89,36136.0,239.6562,239.6562,239.4455,239.5333,36136.0
2015-07-10 13:20:00,272.91,273.09,272.82,273.03,24809.0,239.5508,239.7088,239.4718,239.6562,24809.0
2015-07-10 13:25:00,273.01,273.18,272.98,273.09,11740.0,239.6386,239.7878,239.6123,239.7088,11740.0
2015-07-10 13:30:00,273.07,273.15,273.04,273.11,22901.0,239.6913,239.7615,239.6649,239.7264,22901.0
2015-07-10 13:35:00,273.06,273.11,273.04,273.08,9642.0,239.6825,239.7264,239.6649,239.7001,9642.0
2015-07-10 13:40:00,273.06,273.07,272.89,272.99,20253.0,239.6825,239.6913,239.5333,239.6211,20253.0
2015-07-10 13:45:00,272.98,272.98,272.82,272.82,20582.0,239.6123,239.6123,239.4718,239.4718,20582.0
2015-07-10 13:50:00,272.84,272.98,272.83,272.92,10601.0,239.4894,239.6123,239.4806,239.5596,10601.0
2015-07-10 13:55:00,272.9,273.01,272.84,273.0,14802.0,239.5421,239.6386,239.4894,239.6298,14802.0
2015-07-10 14:00:00,273.02,273.15,272.92,273.15,16960.0,239.6474,239.7615,239.5596,239.7615,16960.0
2015-07-10 14:05:00,273.15,273.2,273.0,273.05,17606.0,239.7615,239.8054,239.6298,239.6737,17606.0
2015-07-10 14:10:00,273.03,273.18,273.0,273.18,17287.0,239.6562,239.7878,239.6298,239.7878,17287.0
2015-07-10 14:15:00,273.2,273.32,273.14,273.21,18152.0,239.8054,239.9107,239.7527,239.8142,18152.0
2015-07-10 14:20:00,273.27,273.3,273.11,273.11,16971.0,239.8668,239.8932,239.7264,239.7264,16971.0
2015-07-10 14:25:00,273.12,273.22,273.06,273.06,18367.0,239.7352,239.8229,239.6825,239.6825,18367.0
2015-07-10 14:30:00,273.14,273.26,273.06,273.25,26571.0,239.7527,239.858,239.6825,239.8493,26571.0
2015-07-10 14:35:00,273.24,273.29,273.21,273.28,8065.0,239.8405,239.8844,239.8142,239.8756,8065.0
2015-07-10 14:40:00,273.28,273.45,273.27,273.35,12433.0,239.8756,240.0248,239.8668,239.937,12433.0
2015-07-10 14:45:00,273.39,273.39,273.29,273.37,14078.0,239.9722,239.9722,239.8844,239.9546,14078.0
2015-07-10 14:50:00,273.39,273.4,273.29,273.38,13873.0,239.9722,239.9809,239.8844,239.9634,13873.0
2015-07-10 14:55:00,273.43,273.5,273.34,273.34,12667.0,240.0073,240.0687,239.9283,239.9283,12667.0
2015-07-10 15:00:00,273.4,273.52,273.38,273.38,12083.0,239.9809,240.0863,239.9634,239.9634,12083.0
2015-07-10 15:05:00,273.38,273.43,273.35,273.39,9022.0,239.9634,240.0073,239.937,239.9722,9022.0
2015-07-10 15:10:00,273.42,273.49,273.39,273.48,11263.0,239.9985,240.0599,239.9722,240.0512,11263.0
2015-07-10 15:15:00,273.55,273.64,273.51,273.6,7402.0,240.1126,240.1916,240.0775,240.1565,7402.0
2015-07-10 15:20:00,273.59,273.61,273.51,273.57,9188.0,240.1477,240.1653,240.0775,240.1302,9188.0
2015-07-10 15:25:00,273.58,273.59,273.49,273.49,6957.0,240.1389,240.1477,240.0599,240.0599,6957.0
2015-07-10 15:30:00,273.48,273.51,273.39,273.4,15883.0,240.0512,240.0775,239.9722,239.9809,15883.0
2015-07-10 15:35:00,273.38,273.5,273.31,273.46,22313.0,239.9634,240.0687,239.9019,240.0336,22313.0
2015-07-10 15:40:00,273.42,273.53,273.38,273.5,20959.0,239.9985,240.095,239.9634,240.0687,20959.0
2015-07-10 15:45:00,273.5,273.53,273.44,273.47,22819.0,240.0687,240.095,240.016,240.0424,22819.0
2015-07-10 15:50:00,273.49,273.58,273.49,273.53,29401.0,240.0599,240.1389,240.0599,240.095,29401.0
2015-07-10 15:55:00,273.5,273.67,273.26,273.26,106552.0,240.0687,240.2179,239.858,239.858,106552.0
2015-07-13 09:30:00,275.2,275.37,274.83,275.22,66230.0,241.5609,241.7101,241.2361,241.5785,66230.0
2015-07-13 09:35:00,275.26,275.53,275.19,275.22,22762.0,241.6136,241.8506,241.5521,241.5785,22762.0
2015-07-13 09:40:00,275.28,275.45,275.16,275.44,14749.0,241.6311,241.7804,241.5258,241.7716,14749.0
2015-07-13 09:45:00,275.42,275.73,275.42,275.73,19069.0,241.754,242.0261,241.754,242.0261,19069.0
2015-07-13 09:50:00,275.76,275.88,275.5,275.5,70629.0,242.0525,242.1578,241.8242,241.8242,70629.0
2015-07-13 09:55:00,275.5,275.68,275.46,275.65,23960.0,241.8242,241.9822,241.7891,241.9559,23960.0
2015-07-13 10:00:00,275.67,275.85,275.54,275.58,54215.0,241.9735,242.1315,241.8594,241.8945,54215.0
2015-07-13 10:05:00,275.6,275.78,275.52,275.58,28325.0,241.912,242.07,241.8418,241.8945,28325.0
2015-07-13 10:10:00,275.6,275.79,275.56,275.76,20310.0,241.912,242.0788,241.8769,242.0525,20310.0
2015-07-13 10:15:00,275.78,275.96,275.7,275.83,33106.0,242.07,242.228,241.9998,242.1139,33106.0
2015-07-13 10:20:00,275.79,275.98,275.64,275.77,29192.0,242.0788,242.2456,241.9471,242.0612,29192.0
2015-07-13 10:25:00,275.71,275.81,275.52,275.52,20600.0,242.0086,242.0963,241.8418,241.8418,20600.0
2015-07-13 10:30:00,275.58,275.64,275.52,275.55,11392.0,241.8945,241.9471,241.8418,241.8681,11392.0
2015-07-13 10:35:00,275.52,275.52,275.27,275.43,4474.0,241.8418,241.8418,241.6224,241.7628,4474.0
2015-07-13 10:40:00,275.41,275.52,275.37,275.4,8762.0,241.7452,241.8418,241.7101,241.7365,8762.0
2015-07-13 10:45:00,275.46,275.57,275.46,275.47,8557.0,241.7891,241.8857,241.7891,241.7979,8557.0
2015-07-13 10:50:00,275.45,275.5,275.39,275.44,9152.0,241.7804,241.8242,241.7277,241.7716,9152.0
2015-07-13 10:55:00,275.46,275.56,275.43,275.49,9894.0,241.7891,241.8769,241.7628,241.8155,9894.0
2015-07-13 11:00:00,275.45,275.61,275.43,275.49,13703.0,241.7804,241.9208,241.7628,241.8155,13703.0
2015-07-13 11:05:00,275.53,275.55,275.3,275.37,7067.0,241.8506,241.8681,241.6487,241.7101,7067.0
2015-07-13 11:10:00,275.42,275.5,275.05,275.05,18109.0,241.754,241.8242,241.4292,241.4292,18109.0
2015-07-13 11:15:00,275.13,275.18,275.04,275.1,2263.0,241.4995,241.5434,241.4205,241.4731,2263.0
2015-07-13 11:20:00,275.25,275.36,275.24,275.36,3027.0,241.6048,241.7014,241.596,241.7014,3027.0
2015-07-13 11:25:00,275.36,275.43,275.3,275.43,4251.0,241.7014,241.7628,241.6487,241.7628,4251.0
2015-07-13 11:30:00,275.42,275.76,275.41,275.75,7069.0,241.754,242.0525,241.7452,242.0437,7069.0
2015-07-13 11:35:00,275.78,275.8,275.63,275.69,10800.0,242.07,242.0876,241.9384,241.991,10800.0
2015-07-13 11:40:00,275.63,275.65,275.45,275.45,5088.0,241.9384,241.9559,241.7804,241.7804,5088.0
2015-07-13 11:45:00,275.47,275.48,275.38,275.38,800.0,241.7979,241.8067,241.7189,241.7189,800.0
2015-07-13 11:50:00,275.44,275.54,275.38,275.38,13767.0,241.7716,241.8594,241.7189,241.7189,13767.0
2015-07-13 11:55:00,275.41,275.48,275.28,275.41,19741.0,241.7452,241.8067,241.6311,241.7452,19741.0
2015-07-13 12:00:00,275.49,275.56,275.46,275.56,26028.0,241.8155,241.8769,241.7891,241.8769,26028.0
2015-07-13 12:05:00,275.52,275.64,275.52,275.64,11277.0,241.8418,241.9471,241.8418,241.9471,11277.0
2015-07-13 12:10:00,275.64,275.7,275.56,275.56,6053.0,241.9471,241.9998,241.8769,241.8769,6053.0
2015-07-13 12:15:00,275.61,275.61,275.36,275.4,1759.0,241.9208,241.9208,241.7014,241.7365,1759.0
2015-07-13 12:20:00,275.29,275.35,275.24,275.27,2125.0,241.6399,241.6926,241.596,241.6224,2125.0
2015-07-13 12:25:00,275.26,275.45,275.26,275.45,2425.0,241.6136,241.7804,241.6136,241.7804,2425.0
2015-07-13 12:30:00,275.45,275.49,275.33,275.38,3095.0,241.7804,241.8155,241.675,241.7189,3095.0
2015-07-13 12:35:00,275.42,275.47,275.31,275.31,20862.0,241.754,241.7979,241.6575,241.6575,20862.0
2015-07-13 12:40:00,275.34,275.34,275.2,275.21,12359.0,241.6838,241.6838,241.5609,241.5697,12359.0
2015-07-13 12:45:00,275.25,275.27,275.16,275.24,5595.0,241.6048,241.6224,241.5258,241.596,5595.0
2015-07-13 12:50:00,275.27,275.29,275.2,275.22,2814.0,241.6224,241.6399,241.5609,241.5785,2814.0
2015-07-13 12:55:00,275.17,275.22,275.15,275.15,3525.0,241.5346,241.5785,241.517,241.517,3525.0
2015-07-13 13:00:00,275.18,275.27,275.16,275.22,4543.0,241.5434,241.6224,241.5258,241.5785,4543.0
2015-07-13 13:05:00,275.19,275.4,275.19,275.4,8914.0,241.5521,241.7365,241.5521,241.7365,8914.0
2015-07-13 13:10:00,275.42,275.42,275.32,275.34,1616.0,241.754,241.754,241.6662,241.6838,1616.0
2015-07-13 13:15:00,275.33,275.46,275.32,275.42,3500.0,241.675,241.7891,241.6662,241.754,3500.0
2015-07-13 13:20:00,275.38,275.39,275.31,275.35,5253.0,241.7189,241.7277,241.6575,241.6926,5253.0
2015-07-13 13:25:00,275.32,275.38,275.3,275.38,6685.0,241.6662,241.7189,241.6487,241.7189,6685.0
2015-07-13 13:30:00,275.38,275.43,275.36,275.37,6096.0,241.7189,241.7628,241.7014,241.7101,6096.0
2015-07-13 13:35:00,275.35,275.41,275.29,275.36,9742.0,241.6926,241.7452,241.6399,241.7014,9742.0
2015-07-13 13:40:00,275.33,275.34,275.19,275.29,11020.0,241.675,241.6838,241.5521,241.6399,11020.0
2015-07-13 13:45:00,275.31,275.32,275.18,275.18,12839.0,241.6575,241.6662,241.5434,241.5434,12839.0
2015-07-13 13:50:00,275.2,275.21,275.09,275.09,2810.0,241.5609,241.5697,241.4644,241.4644,2810.0
2015-07-13 13:55:00,275.11,275.18,275.05,275.18,2106.0,241.4819,241.5434,241.4292,241.5434,2106.0
2015-07-13 14:00:00,275.17,275.26,275.17,275.24,3038.0,241.5346,241.6136,241.5346,241.596,3038.0
2015-07-13 14:05:00,275.18,275.26,275.17,275.24,6219.0,241.5434,241.6136,241.5346,241.596,6219.0
2015-07-13 14:10:00,275.27,275.35,275.24,275.31,3130.0,241.6224,241.6926,241.596,241.6575,3130.0
2015-07-13 14:15:00,275.3,275.3,275.2,275.21,2375.0,241.6487,241.6487,241.5609,241.5697,2375.0
2015-07-13 14:20:00,275.22,275.35,275.21,275.29,16756.0,241.5785,241.6926,241.5697,241.6399,16756.0
2015-07-13 14:25:00,275.32,275.32,275.17,275.18,3506.0,241.6662,241.6662,241.5346,241.5434,3506.0
2015-07-13 14:30:00,275.16,275.23,275.16,275.17,8900.0,241.5258,241.5872,241.5258,241.5346,8900.0
2015-07-13 14:35:00,275.2,275.26,275.15,275.22,7968.0,241.5609,241.6136,241.517,241.5785,7968.0
2015-07-13 14:40:00,275.21,275.3,275.21,275.23,5239.0,241.5697,241.6487,241.5697,241.5872,5239.0
2015-07-13 14:45:00,275.26,275.26,275.19,275.25,5912.0,241.6136,241.6136,241.5521,241.6048,5912.0
2015-07-13 14:50:00,275.24,275.36,275.2,275.36,7964.0,241.596,241.7014,241.5609,241.7014,7964.0
2015-07-13 14:55:00,275.39,275.59,275.39,275.51,16778.0,241.7277,241.9032,241.7277,241.833,16778.0
2015-07-13 15:00:00,275.5,275.6,275.5,275.56,6503.0,241.8242,241.912,241.8242,241.8769,6503.0
2015-07-13 15:05:00,275.58,275.58,275.44,275.51,5644.0,241.8945,241.8945,241.7716,241.833,5644.0
2015-07-13 15:10:00,275.53,275.53,275.46,275.49,2526.0,241.8506,241.8506,241.7891,241.8155,2526.0
2015-07-13 15:15:00,275.48,275.62,275.48,275.59,7314.0,241.8067,241.9296,241.8067,241.9032,7314.0
2015-07-13 15:20:00,275.59,275.68,275.56,275.66,12617.0,241.9032,241.9822,241.8769,241.9647,12617.0
2015-07-13 15:25:00,275.72,275.73,275.62,275.71,9498.0,242.0174,242.0261,241.9296,242.0086,9498.0
2015-07-13 15:30:00,275.7,275.81,275.61,275.71,19635.0,241.9998,242.0963,241.9208,242.0086,19635.0
2015-07-13 15:35:00,275.7,275.87,275.7,275.83,22620.0,241.9998,242.149,241.9998,242.1139,22620.0
2015-07-13 15:40:00,275.85,275.94,275.85,275.89,9158.0,242.1315,242.2105,242.1315,242.1666,9158.0
2015-07-13 15:45:00,275.9,276.11,275.9,276.0,89900.0,242.1753,242.3597,242.1753,242.2631,89900.0
2015-07-13 15:50:00,276.02,276.04,275.92,275.94,46350.0,242.2807,242.2982,242.1929,242.2105,46350.0
2015-07-13 15:55:00,275.92,275.93,275.69,275.76,141752.0,242.1929,242.2017,241.991,242.0525,141752.0
2015-07-14 09:30:00,275.58,275.8,275.45,275.67,37733.0,241.8945,242.0876,241.7804,241.9735,37733.0
2015-07-14 09:35:00,275.66,276.03,275.66,275.92,21084.0,241.9647,242.2895,241.9647,242.1929,21084.0
2015-07-14 09:40:00,275.93,276.26,275.68,276.17,34301.0,242.2017,242.4913,241.9822,242.4123,34301.0
2015-07-14 09:45:00,276.16,276.34,276.03,276.27,9000.0,242.4036,242.5616,242.2895,242.5001,9000.0
2015-07-14 09:50:00,276.29,276.48,276.27,276.4,16337.0,242.5177,242.6845,242.5001,242.6142,16337.0
2015-07-14 09:55:00,276.4,276.4,276.27,276.3,15550.0,242.6142,242.6142,242.5001,242.5265,15550.0
2015-07-14 10:00:00,276.37,276.5,276.23,276.37,12051.0,242.5879,242.702,242.465,242.5879,12051.0
2015-07-14 10:05:00,276.4,276.4,276.2,276.21,9955.0,242.6142,242.6142,242.4387,242.4475,9955.0
2015-07-14 10:10:00,276.17,276.36,276.11,276.17,13601.0,242.4123,242.5791,242.3597,242.4123,13601.0
2015-07-14 10:15:00,276.21,276.23,275.99,276.09,13131.0,242.4475,242.465,242.2543,242.3421,13131.0
2015-07-14 10:20:00,276.09,276.23,275.99,276.04,13263.0,242.3421,242.465,242.2543,242.2982,13263.0
2015-07-14 10:25:00,276.02,276.19,275.95,276.19,9130.0,242.2807,242.4299,242.2192,242.4299,9130.0
2015-07-14 10:30:00,276.21,276.44,276.2,276.32,13623.0,242.4475,242.6493,242.4387,242.544,13623.0
2015-07-14 10:35:00,276.37,276.49,276.37,276.42,8623.0,242.5879,242.6932,242.5879,242.6318,8623.0
2015-07-14 10:40:00,276.42,276.45,276.34,276.39,17486.0,242.6318,242.6581,242.5616,242.6055,17486.0
2015-07-14 10:45:00,276.43,276.48,276.28,276.3,15153.0,242.6406,242.6845,242.5089,242.5265,15153.0
2015-07-14 10:50:00,276.38,276.54,276.3,276.5,8433.0,242.5967,242.7371,242.5265,242.702,8433.0
2015-07-14 10:55:00,276.42,276.46,276.34,276.46,12477.0,242.6318,242.6669,242.5616,242.6669,12477.0
2015-07-14 11:00:00,276.44,276.64,276.44,276.64,9886.0,242.6493,242.8249,242.6493,242.8249,9886.0
2015-07-14 11:05:00,276.66,276.76,276.65,276.7,5833.0,242.8424,242.9302,242.8337,242.8776,5833.0
2015-07-14 11:10:00,276.73,276.85,276.71,276.82,5984.0,242.9039,243.0092,242.8863,242.9829,5984.0
2015-07-14 11:15:00,276.81,276.99,276.81,276.86,7646.0,242.9741,243.1321,242.9741,243.018,7646.0
2015-07-14 11:20:00,276.86,276.97,276.84,276.97,9803.0,243.018,243.1146,243.0004,243.1146,9803.0
2015-07-14 11:25:00,276.94,276.96,276.79,276.81,4013.0,243.0882,243.1058,242.9566,242.9741,4013.0
2015-07-14 11:30:00,276.82,277.01,276.82,276.84,14535.0,242.9829,243.1497,242.9829,243.0004,14535.0
2015-07-14 11:35:00,276.83,276.91,276.76,276.76,2400.0,242.9917,243.0619,242.9302,242.9302,2400.0
2015-07-14 11:40:00,276.73,276.82,276.72,276.74,4141.0,242.9039,242.9829,242.8951,242.9127,4141.0
2015-07-14 11:45:00,276.77,276.77,276.59,276.64,2669.0,242.939,242.939,242.781,242.8249,2669.0
2015-07-14 11:50:00,276.64,276.86,276.64,276.84,19701.0,242.8249,243.018,242.8249,243.0004,19701.0
2015-07-14 11:55:00,276.82,276.84,276.68,276.8,7900.0,242.9829,243.0004,242.86,242.9653,7900.0
2015-07-14 12:00:00,276.84,276.94,276.81,276.86,6786.0,243.0004,243.0882,242.9741,243.018,6786.0
2015-07-14 12:05:00,276.84,276.85,276.68,276.68,5175.0,243.0004,243.0092,242.86,242.86,5175.0
2015-07-14 12:10:00,276.71,276.76,276.68,276.7,2131.0,242.8863,242.9302,242.86,242.8776,2131.0
2015-07-14 12:15:00,276.66,276.75,276.65,276.68,8063.0,242.8424,242.9214,242.8337,242.86,8063.0
2015-07-14 12:20:00,276.69,276.69,276.55,276.6,4767.0,242.8688,242.8688,242.7459,242.7898,4767.0
2015-07-14 12:25:00,276.62,276.68,276.62,276.67,4000.0,242.8073,242.86,242.8073,242.8512,4000.0
2015-07-14 12:30:00,276.68,276.69,276.63,276.65,5129.0,242.86,242.8688,242.8161,242.8337,5129.0
2015-07-14 12:35:00,276.63,276.67,276.63,276.67,569.0,242.8161,242.8512,242.8161,242.8512,569.0
2015-07-14 12:40:00,276.66,276.7,276.63,276.66,2324.0,242.8424,242.8776,242.8161,242.8424,2324.0
2015-07-14 12:45:00,276.61,276.61,276.34,276.43,7481.0,242.7986,242.7986,242.5616,242.6406,7481.0
2015-07-14 12:50:00,276.45,276.53,276.44,276.46,5326.0,242.6581,242.7283,242.6493,242.6669,5326.0
2015-07-14 12:55:00,276.45,276.55,276.42,276.55,4552.0,242.6581,242.7459,242.6318,242.7459,4552.0
2015-07-14 13:00:00,276.54,276.56,276.53,276.54,1200.0,242.7371,242.7547,242.7283,242.7371,1200.0
2015-07-14 13:05:00,276.52,276.58,276.51,276.58,2027.0,242.7196,242.7722,242.7108,242.7722,2027.0
2015-07-14 13:10:00,276.55,276.69,276.55,276.62,4250.0,242.7459,242.8688,242.7459,242.8073,4250.0
2015-07-14 13:15:00,276.63,276.65,276.53,276.55,10011.0,242.8161,242.8337,242.7283,242.7459,10011.0
2015-07-14 13:20:00,276.53,276.56,276.5,276.53,1870.0,242.7283,242.7547,242.702,242.7283,1870.0
2015-07-14 13:25:00,276.59,276.65,276.57,276.64,2100.0,242.781,242.8337,242.7635,242.8249,2100.0
2015-07-14 13:30:00,276.62,276.63,276.59,276.62,2700.0,242.8073,242.8161,242.781,242.8073,2700.0
2015-07-14 13:35:00,276.6,276.63,276.53,276.63,3978.0,242.7898,242.8161,242.7283,242.8161,3978.0
2015-07-14 13:40:00,276.61,276.61,276.5,276.52,3890.0,242.7986,242.7986,242.702,242.7196,3890.0
2015-07-14 13:45:00,276.54,276.65,276.54,276.64,2051.0,242.7371,242.8337,242.7371,242.8249,2051.0
2015-07-14 13:50:00,276.65,276.65,276.59,276.61,1600.0,242.8337,242.8337,242.781,242.7986,1600.0
2015-07-14 13:55:00,276.61,276.66,276.6,276.61,1944.0,242.7986,242.8424,242.7898,242.7986,1944.0
2015-07-14 14:00:00,276.66,276.66,276.59,276.61,700.0,242.8424,242.8424,242.781,242.7986,700.0
2015-07-14 14:05:00,276.6,276.7,276.6,276.7,3674.0,242.7898,242.8776,242.7898,242.8776,3674.0
2015-07-14 14:10:00,276.67,276.7,276.64,276.67,2233.0,242.8512,242.8776,242.8249,242.8512,2233.0
2015-07-14 14:15:00,276.69,276.82,276.69,276.79,5738.0,242.8688,242.9829,242.8688,242.9566,5738.0
2015-07-14 14:20:00,276.81,276.81,276.7,276.75,3232.0,242.9741,242.9741,242.8776,242.9214,3232.0
2015-07-14 14:25:00,276.76,276.79,276.72,276.77,3208.0,242.9302,242.9566,242.8951,242.939,3208.0
2015-07-14 14:30:00,276.78,276.94,276.77,276.89,24084.0,242.9478,243.0882,242.939,243.0443,24084.0
2015-07-14 14:35:00,276.9,276.96,276.85,276.9,6570.0,243.0531,243.1058,243.0092,243.0531,6570.0
2015-07-14 14:40:00,276.92,276.95,276.86,276.86,1544.0,243.0707,243.097,243.018,243.018,1544.0
2015-07-14 14:45:00,276.84,276.85,276.79,276.79,3039.0,243.0004,243.0092,242.9566,242.9566,3039.0
2015-07-14 14:50:00,276.82,276.89,276.8,276.89,5465.0,242.9829,243.0443,242.9653,243.0443,5465.0
2015-07-14 14:55:00,276.9,276.94,276.89,276.93,13298.0,243.0531,243.0882,243.0443,243.0794,13298.0
2015-07-14 15:00:00,276.94,277.13,276.94,277.09,14731.0,243.0882,243.255,243.0882,243.2199,14731.0
2015-07-14 15:05:00,277.12,277.17,277.1,277.16,4279.0,243.2462,243.2901,243.2287,243.2813,4279.0
2015-07-14 15:10:00,277.18,277.31,277.18,277.27,10503.0,243.2989,243.413,243.2989,243.3779,10503.0
2015-07-14 15:15:00,277.25,277.39,277.25,277.36,18808.0,243.3603,243.4832,243.3603,243.4569,18808.0
2015-07-14 15:20:00,277.36,277.36,277.21,277.26,4211.0,243.4569,243.4569,243.3252,243.3691,4211.0
2015-07-14 15:25:00,277.27,277.27,277.15,277.18,3850.0,243.3779,243.3779,243.2726,243.2989,3850.0
2015-07-14 15:30:00,277.18,277.23,277.11,277.17,4325.0,243.2989,243.3428,243.2374,243.2901,4325.0
2015-07-14 15:35:00,277.15,277.18,277.06,277.08,21990.0,243.2726,243.2989,243.1936,243.2111,21990.0
2015-07-14 15:40:00,277.09,277.11,277.01,277.03,20778.0,243.2199,243.2374,243.1497,243.1672,20778.0
2015-07-14 15:45:00,277.03,277.18,277.03,277.16,58936.0,243.1672,243.2989,243.1672,243.2813,58936.0
2015-07-14 15:50:00,277.16,277.19,277.07,277.15,66893.0,243.2813,243.3077,243.2023,243.2726,66893.0
2015-07-14 15:55:00,277.15,277.15,276.86,276.86,118935.0,243.2726,243.2726,243.018,243.018,118935.0
2015-07-15 09:30:00,277.03,277.18,276.43,277.08,33061.0,243.1672,243.2989,242.6406,243.2111,33061.0
2015-07-15 09:35:00,277.05,277.05,276.45,276.62,13543.0,243.1848,243.1848,242.6581,242.8073,13543.0
2015-07-15 09:40:00,276.48,276.51,276.1,276.42,8300.0,242.6845,242.7108,242.3509,242.6318,8300.0
2015-07-15 09:45:00,276.42,276.48,276.29,276.3,5235.0,242.6318,242.6845,242.5177,242.5265,5235.0
2015-07-15 09:50:00,276.17,276.31,276.0,276.24,6917.0,242.4123,242.5352,242.2631,242.4738,6917.0
2015-07-15 09:55:00,276.24,276.44,276.21,276.29,13000.0,242.4738,242.6493,242.4475,242.5177,13000.0
2015-07-15 10:00:00,276.17,276.17,275.97,276.14,12657.0,242.4123,242.4123,242.2368,242.386,12657.0
2015-07-15 10:05:00,276.09,276.51,276.08,276.38,34764.0,242.3421,242.7108,242.3333,242.5967,34764.0
2015-07-15 10:10:00,276.4,276.44,276.23,276.4,11738.0,242.6142,242.6493,242.465,242.6142,11738.0
2015-07-15 10:15:00,276.44,276.55,276.38,276.41,15001.0,242.6493,242.7459,242.5967,242.623,15001.0
2015-07-15 10:20:00,276.38,276.4,276.21,276.28,30607.0,242.5967,242.6142,242.4475,242.5089,30607.0
2015-07-15 10:25:00,276.31,276.51,276.28,276.35,19603.0,242.5352,242.7108,242.5089,242.5703,19603.0
2015-07-15 10:30:00,276.35,276.47,276.22,276.46,29783.0,242.5703,242.6757,242.4562,242.6669,29783.0
2015-07-15 10:35:00,276.46,276.7,276.43,276.7,22344.0,242.6669,242.8776,242.6406,242.8776,22344.0
2015-07-15 10:40:00,276.66,276.73,276.61,276.61,8054.0,242.8424,242.9039,242.7986,242.7986,8054.0
2015-07-15 10:45:00,276.63,276.67,276.42,276.5,13678.0,242.8161,242.8512,242.6318,242.702,13678.0
2015-07-15 10:50:00,276.51,276.68,276.51,276.61,13702.0,242.7108,242.86,242.7108,242.7986,13702.0
2015-07-15 10:55:00,276.6,276.8,276.52,276.52,25232.0,242.7898,242.9653,242.7196,242.7196,25232.0
2015-07-15 11:00:00,276.55,276.6,276.51,276.53,7289.0,242.7459,242.7898,242.7108,242.7283,7289.0
2015-07-15 11:05:00,276.55,276.64,276.41,276.58,11540.0,242.7459,242.8249,242.623,242.7722,11540.0
2015-07-15 11:10:00,276.61,276.62,276.42,276.42,11130.0,242.7986,242.8073,242.6318,242.6318,11130.0
2015-07-15 11:15:00,276.43,276.5,276.41,276.45,10536.0,242.6406,242.702,242.623,242.6581,10536.0
2015-07-15 11:20:00,276.4,276.67,276.4,276.56,14441.0,242.6142,242.8512,242.6142,242.7547,14441.0
2015-07-15 11:25:00,276.57,276.57,276.33,276.36,2868.0,242.7635,242.7635,242.5528,242.5791,2868.0
2015-07-15 11:30:00,276.34,276.44,276.34,276.34,3751.0,242.5616,242.6493,242.5616,242.5616,3751.0
2015-07-15 11:35:00,276.28,276.32,276.18,276.32,7367.0,242.5089,242.544,242.4211,242.544,7367.0
2015-07-15 11:40:00,276.29,276.31,276.23,276.31,1020.0,242.5177,242.5352,242.465,242.5352,1020.0
2015-07-15 11:45:00,276.3,276.34,276.06,276.15,9241.0,242.5265,242.5616,242.3158,242.3948,9241.0
2015-07-15 11:50:00,276.11,276.11,275.9,275.94,6670.0,242.3597,242.3597,242.1753,242.2105,6670.0
2015-07-15 11:55:00,275.96,276.02,275.92,275.96,7808.0,242.228,242.2807,242.1929,242.228,7808.0
2015-07-15 12:00:00,275.95,276.11,275.94,276.11,6450.0,242.2192,242.3597,242.2105,242.3597,6450.0
2015-07-15 12:05:00,276.07,276.14,276.05,276.07,6863.0,242.3246,242.386,242.307,242.3246,6863.0
2015-07-15 12:10:00,276.09,276.09,275.81,275.81,5571.0,242.3421,242.3421,242.0963,242.0963,5571.0
2015-07-15 12:15:00,275.84,275.87,275.76,275.76,4788.0,242.1227,242.149,242.0525,242.0525,4788.0
2015-07-15 12:20:00,275.76,275.9,275.75,275.89,5517.0,242.0525,242.1753,242.0437,242.1666,5517.0
2015-07-15 12:25:00,275.91,275.97,275.84,275.96,6374.0,242.1841,242.2368,242.1227,242.228,6374.0
2015-07-15 12:30:00,275.96,276.05,275.9,275.91,6255.0,242.228,242.307,242.1753,242.1841,6255.0
2015-07-15 12:35:00,275.8,275.97,275.8,275.96,2607.0,242.0876,242.2368,242.0876,242.228,2607.0
2015-07-15 12:40:00,275.93,276.11,275.92,276.1,14380.0,242.2017,242.3597,242.1929,242.3509,14380.0
2015-07-15 12:45:00,276.11,276.11,276.01,276.03,1791.0,242.3597,242.3597,242.2719,242.2895,1791.0
2015-07-15 12:50:00,276.01,276.01,275.77,275.81,3809.0,242.2719,242.2719,242.0612,242.0963,3809.0
2015-07-15 12:55:00,275.82,276.05,275.8,276.04,5447.0,242.1051,242.307,242.0876,242.2982,5447.0
2015-07-15 13:00:00,276.04,276.05,275.84,275.96,1000.0,242.2982,242.307,242.1227,242.228,1000.0
2015-07-15 13:05:00,275.96,276.11,275.96,276.06,4712.0,242.228,242.3597,242.228,242.3158,4712.0
2015-07-15 13:10:00,276.05,276.23,275.97,276.2,15570.0,242.307,242.465,242.2368,242.4387,15570.0
2015-07-15 13:15:00,276.16,276.17,276.05,276.07,8692.0,242.4036,242.4123,242.307,242.3246,8692.0
2015-07-15 13:20:00,276.11,276.11,276.01,276.03,1690.0,242.3597,242.3597,242.2719,242.2895,1690.0
2015-07-15 13:25:00,276.04,276.04,275.99,275.99,714.0,242.2982,242.2982,242.2543,242.2543,714.0
2015-07-15 13:30:00,275.98,276.04,275.93,276.03,2507.0,242.2456,242.2982,242.2017,242.2895,2507.0
2015-07-15 13:35:00,276.09,276.15,275.86,275.91,3234.0,242.3421,242.3948,242.1402,242.1841,3234.0
2015-07-15 13:40:00,275.88,275.96,275.86,275.95,1434.0,242.1578,242.228,242.1402,242.2192,1434.0
2015-07-15 13:45:00,275.98,276.0,275.92,275.92,1246.0,242.2456,242.2631,242.1929,242.1929,1246.0
2015-07-15 13:50:00,275.9,275.94,275.89,275.92,2721.0,242.1753,242.2105,242.1666,242.1929,2721.0
2015-07-15 13:55:00,275.93,275.99,275.9,275.95,2362.0,242.2017,242.2543,242.1753,242.2192,2362.0
2015-07-15 14:00:00,275.95,275.95,275.81,275.93,8205.0,242.2192,242.2192,242.0963,242.2017,8205.0
2015-07-15 14:05:00,275.94,275.95,275.86,275.94,6023.0,242.2105,242.2192,242.1402,242.2105,6023.0
2015-07-15 14:10:00,275.88,275.91,275.86,275.88,5401.0,242.1578,242.1841,242.1402,242.1578,5401.0
2015-07-15 14:15:00,275.89,275.94,275.8,275.9,5007.0,242.1666,242.2105,242.0876,242.1753,5007.0
2015-07-15 14:20:00,275.88,275.95,275.87,275.92,2700.0,242.1578,242.2192,242.149,242.1929,2700.0
2015-07-15 14:25:00,275.9,275.92,275.82,275.9,6520.0,242.1753,242.1929,242.1051,242.1753,6520.0
2015-07-15 14:30:00,275.85,275.85,275.65,275.65,5447.0,242.1315,242.1315,241.9559,241.9559,5447.0
2015-07-15 14:35:00,275.58,275.6,275.42,275.45,9047.0,241.8945,241.912,241.754,241.7804,9047.0
2015-07-15 14:40:00,275.5,275.5,275.2,275.2,16912.0,241.8242,241.8242,241.5609,241.5609,16912.0
2015-07-15 14:45:00,275.17,275.24,275.06,275.15,22633.0,241.5346,241.596,241.438,241.517,22633.0
2015-07-15 14:50:00,275.14,275.18,274.99,275.03,8143.0,241.5082,241.5434,241.3766,241.4117,8143.0
2015-07-15 14:55:00,275.04,275.13,274.91,275.13,10863.0,241.4205,241.4995,241.3064,241.4995,10863.0
2015-07-15 15:00:00,275.11,275.32,275.11,275.31,11794.0,241.4819,241.6662,241.4819,241.6575,11794.0
2015-07-15 15:05:00,275.26,275.28,275.18,275.21,6452.0,241.6136,241.6311,241.5434,241.5697,6452.0
2015-07-15 15:10:00,275.13,275.26,275.09,275.15,17039.0,241.4995,241.6136,241.4644,241.517,17039.0
2015-07-15 15:15:00,275.17,275.22,275.13,275.17,20445.0,241.5346,241.5785,241.4995,241.5346,20445.0
2015-07-15 15:20:00,275.18,275.21,275.04,275.07,36816.0,241.5434,241.5697,241.4205,241.4468,36816.0
2015-07-15 15:25:00,275.08,275.32,275.05,275.32,17840.0,241.4556,241.6662,241.4292,241.6662,17840.0
2015-07-15 15:30:00,275.3,275.5,275.24,275.48,20459.0,241.6487,241.8242,241.596,241.8067,20459.0
2015-07-15 15:35:00,275.46,275.61,275.36,275.41,32379.0,241.7891,241.9208,241.7014,241.7452,32379.0
2015-07-15 15:40:00,275.42,275.43,275.23,275.28,22029.0,241.754,241.7628,241.5872,241.6311,22029.0
2015-07-15 15:45:00,275.24,275.24,275.13,275.17,30296.0,241.596,241.596,241.4995,241.5346,30296.0
2015-07-15 15:50:00,275.17,275.32,275.14,275.32,42665.0,241.5346,241.6662,241.5082,241.6662,42665.0
2015-07-15 15:55:00,275.32,275.39,275.12,275.39,89154.0,241.6662,241.7277,241.4907,241.7277,89154.0
2015-07-16 09:30:00,276.9,277.06,276.12,276.28,21733.0,243.0531,243.1936,242.3685,242.5089,21733.0
2015-07-16 09:35:00,276.09,276.41,276.09,276.29,22961.0,242.3421,242.623,242.3421,242.5177,22961.0
2015-07-16 09:40:00,276.31,276.52,276.2,276.5,13564.0,242.5352,242.7196,242.4387,242.702,13564.0
2015-07-16 09:45:00,276.64,276.64,276.37,276.5,5339.0,242.8249,242.8249,242.5879,242.702,5339.0
2015-07-16 09:50:00,276.53,276.86,276.43,276.5,13691.0,242.7283,243.018,242.6406,242.702,13691.0
2015-07-16 09:55:00,276.58,276.62,276.44,276.5,8026.0,242.7722,242.8073,242.6493,242.702,8026.0
2015-07-16 10:00:00,276.48,276.65,276.23,276.23,27148.0,242.6845,242.8337,242.465,242.465,27148.0
2015-07-16 10:05:00,276.21,276.39,276.13,276.28,10638.0,242.4475,242.6055,242.3772,242.5089,10638.0
2015-07-16 10:10:00,276.33,276.48,276.04,276.05,16901.0,242.5528,242.6845,242.2982,242.307,16901.0
2015-07-16 10:15:00,276.1,276.28,276.06,276.22,15374.0,242.3509,242.5089,242.3158,242.4562,15374.0
2015-07-16 10:20:00,276.23,276.44,276.23,276.41,27278.0,242.465,242.6493,242.465,242.623,27278.0
2015-07-16 10:25:00,276.4,276.51,276.26,276.31,18805.0,242.6142,242.7108,242.4913,242.5352,18805.0
2015-07-16 10:30:00,276.3,276.37,276.2,276.22,8990.0,242.5265,242.5879,242.4387,242.4562,8990.0
2015-07-16 10:35:00,276.28,276.38,276.17,276.2,5396.0,242.5089,242.5967,242.4123,242.4387,5396.0
2015-07-16 10:40:00,276.15,276.15,275.98,276.09,8435.0,242.3948,242.3948,242.2456,242.3421,8435.0
2015-07-16 10:45:00,276.08,276.21,276.08,276.18,5614.0,242.3333,242.4475,242.3333,242.4211,5614.0
2015-07-16 10:50:00,276.22,276.44,276.22,276.37,18911.0,242.4562,242.6493,242.4562,242.5879,18911.0
2015-07-16 10:55:00,276.4,276.5,276.4,276.46,3613.0,242.6142,242.702,242.6142,242.6669,3613.0
2015-07-16 11:00:00,276.5,276.64,276.49,276.58,5700.0,242.702,242.8249,242.6932,242.7722,5700.0
2015-07-16 11:05:00,276.59,276.59,276.4,276.42,4812.0,242.781,242.781,242.6142,242.6318,4812.0
2015-07-16 11:10:00,276.39,276.4,276.27,276.28,1764.0,242.6055,242.6142,242.5001,242.5089,1764.0
2015-07-16 11:15:00,276.29,276.29,276.18,276.22,8573.0,242.5177,242.5177,242.4211,242.4562,8573.0
2015-07-16 11:20:00,276.22,276.31,276.2,276.21,2671.0,242.4562,242.5352,242.4387,242.4475,2671.0
2015-07-16 11:25:00,276.24,276.37,276.24,276.33,6760.0,242.4738,242.5879,242.4738,242.5528,6760.0
2015-07-16 11:30:00,276.35,276.47,276.35,276.43,4300.0,242.5703,242.6757,242.5703,242.6406,4300.0
2015-07-16 11:35:00,276.44,276.52,276.38,276.52,6962.0,242.6493,242.7196,242.5967,242.7196,6962.0
2015-07-16 11:40:00,276.52,276.55,276.38,276.44,9951.0,242.7196,242.7459,242.5967,242.6493,9951.0
2015-07-16 11:45:00,276.45,276.54,276.43,276.51,6842.0,242.6581,242.7371,242.6406,242.7108,6842.0
2015-07-16 11:50:00,276.55,276.55,276.44,276.44,2324.0,242.7459,242.7459,242.6493,242.6493,2324.0
2015-07-16 11:55:00,276.45,276.48,276.33,276.35,7557.0,242.6581,242.6845,242.5528,242.5703,7557.0
2015-07-16 12:00:00,276.36,276.39,276.28,276.3,10457.0,242.5791,242.6055,242.5089,242.5265,10457.0
2015-07-16 12:05:00,276.3,276.33,276.25,276.29,5665.0,242.5265,242.5528,242.4826,242.5177,5665.0
2015-07-16 12:10:00,276.29,276.3,276.23,276.29,16029.0,242.5177,242.5265,242.465,242.5177,16029.0
2015-07-16 12:15:00,276.27,276.28,276.21,276.26,13761.0,242.5001,242.5089,242.4475,242.4913,13761.0
2015-07-16 12:20:00,276.27,276.36,276.18,276.18,13898.0,242.5001,242.5791,242.4211,242.4211,13898.0
2015-07-16 12:25:00,276.19,276.27,276.14,276.2,10680.0,242.4299,242.5001,242.386,242.4387,10680.0
2015-07-16 12:30:00,276.23,276.27,276.18,276.18,6499.0,242.465,242.5001,242.4211,242.4211,6499.0
2015-07-16 12:35:00,276.2,276.25,276.19,276.22,3550.0,242.4387,242.4826,242.4299,242.4562,3550.0
2015-07-16 12:40:00,276.22,276.23,276.19,276.23,3124.0,242.4562,242.465,242.4299,242.465,3124.0
2015-07-16 12:45:00,276.22,276.22,276.16,276.16,6007.0,242.4562,242.4562,242.4036,242.4036,6007.0
2015-07-16 12:50:00,276.14,276.14,275.92,276.02,22685.0,242.386,242.386,242.1929,242.2807,22685.0
2015-07-16 12:55:00,275.97,276.0,275.88,275.96,5082.0,242.2368,242.2631,242.1578,242.228,5082.0
2015-07-16 13:00:00,275.92,276.02,275.91,275.99,8558.0,242.1929,242.2807,242.1841,242.2543,8558.0
2015-07-16 13:05:00,275.97,276.04,275.91,275.91,14447.0,242.2368,242.2982,242.1841,242.1841,14447.0
2015-07-16 13:10:00,275.91,275.98,275.91,275.93,9965.0,242.1841,242.2456,242.1841,242.2017,9965.0
2015-07-16 13:15:00,275.92,275.94,275.79,275.81,18733.0,242.1929,242.2105,242.0788,242.0963,18733.0
2015-07-16 13:20:00,275.79,275.82,275.73,275.8,8543.0,242.0788,242.1051,242.0261,242.0876,8543.0
2015-07-16 13:25:00,275.82,276.08,275.82,276.08,13241.0,242.1051,242.3333,242.1051,242.3333,13241.0
2015-07-16 13:30:00,276.07,276.11,276.04,276.05,20751.0,242.3246,242.3597,242.2982,242.307,20751.0
2015-07-16 13:35:00,276.05,276.09,275.94,276.03,7050.0,242.307,242.3421,242.2105,242.2895,7050.0
2015-07-16 13:40:00,276.01,276.02,275.9,275.92,7053.0,242.2719,242.2807,242.1753,242.1929,7053.0
2015-07-16 13:45:00,275.92,276.06,275.92,276.03,16592.0,242.1929,242.3158,242.1929,242.2895,16592.0
2015-07-16 13:50:00,276.04,276.04,275.96,275.99,10184.0,242.2982,242.2982,242.228,242.2543,10184.0
2015-07-16 13:55:00,276.03,276.05,275.89,275.91,12383.0,242.2895,242.307,242.1666,242.1841,12383.0
2015-07-16 14:00:00,275.9,275.99,275.9,275.97,7809.0,242.1753,242.2543,242.1753,242.2368,7809.0
2015-07-16 14:05:00,276.0,276.1,276.0,276.09,10604.0,242.2631,242.3509,242.2631,242.3421,10604.0
2015-07-16 14:10:00,276.08,276.13,276.04,276.12,10839.0,242.3333,242.3772,242.2982,242.3685,10839.0
2015-07-16 14:15:00,276.13,276.2,276.08,276.17,24421.0,242.3772,242.4387,242.3333,242.4123,24421.0
2015-07-16 14:20:00,276.15,276.24,276.15,276.19,9507.0,242.3948,242.4738,242.3948,242.4299,9507.0
2015-07-16 14:25:00,276.16,276.24,276.16,276.21,17065.0,242.4036,242.4738,242.4036,242.4475,17065.0
2015-07-16 14:30:00,276.21,276.42,276.17,276.4,34204.0,242.4475,242.6318,242.4123,242.6142,34204.0
2015-07-16 14:35:00,276.39,276.44,276.34,276.39,17177.0,242.6055,242.6493,242.5616,242.6055,17177.0
2015-07-16 14:40:00,276.37,276.51,276.34,276.48,26210.0,242.5879,242.7108,242.5616,242.6845,26210.0
2015-07-16 14:45:00,276.5,276.51,276.35,276.38,25683.0,242.702,242.7108,242.5703,242.5967,25683.0
2015-07-16 14:50:00,276.37,276.41,276.29,276.3,21750.0,242.5879,242.623,242.5177,242.5265,21750.0
2015-07-16 14:55:00,276.31,276.33,276.21,276.24,22086.0,242.5352,242.5528,242.4475,242.4738,22086.0
2015-07-16 15:00:00,276.23,276.26,276.19,276.23,13337.0,242.465,242.4913,242.4299,242.465,13337.0
2015-07-16 15:05:00,276.22,276.22,276.14,276.14,11351.0,242.4562,242.4562,242.386,242.386,11351.0
2015-07-16 15:10:00,276.13,276.26,276.11,276.21,17670.0,242.3772,242.4913,242.3597,242.4475,17670.0
2015-07-16 15:15:00,276.22,276.38,276.21,276.28,19936.0,242.4562,242.5967,242.4475,242.5089,19936.0
2015-07-16 15:20:00,276.26,276.29,276.21,276.25,16348.0,242.4913,242.5177,242.4475,242.4826,16348.0
2015-07-16 15:25:00,276.24,276.41,276.2,276.36,15412.0,242.4738,242.623,242.4387,242.5791,15412.0
2015-07-16 15:30:00,276.36,276.42,276.31,276.37,37320.0,242.5791,242.6318,242.5352,242.5879,37320.0
2015-07-16 15:35:00,276.36,276.41,276.33,276.38,29659.0,242.5791,242.623,242.5528,242.5967,29659.0
2015-07-16 15:40:00,276.38,276.39,276.3,276.33,23030.0,242.5967,242.6055,242.5265,242.5528,23030.0
2015-07-16 15:45:00,276.34,276.48,276.34,276.42,30135.0,242.5616,242.6845,242.5616,242.6318,30135.0
2015-07-16 15:50:00,276.42,276.45,276.39,276.45,28222.0,242.6318,242.6581,242.6055,242.6581,28222.0
2015-07-16 15:55:00,276.44,276.45,276.21,276.33,116057.0,242.6493,242.6581,242.4475,242.5528,116057.0
2015-07-17 09:30:00,276.02,276.3,275.79,275.8,18346.0,242.2807,242.5265,242.0788,242.0876,18346.0
2015-07-17 09:35:00,275.77,275.77,275.23,275.28,21215.0,242.0612,242.0612,241.5872,241.6311,21215.0
2015-07-17 09:40:00,275.32,275.32,275.05,275.19,7168.0,241.6662,241.6662,241.4292,241.5521,7168.0
2015-07-17 09:45:00,275.22,275.22,274.94,275.12,11727.0,241.5785,241.5785,241.3327,241.4907,11727.0
2015-07-17 09:50:00,275.22,275.36,275.15,275.23,29919.0,241.5785,241.7014,241.517,241.5872,29919.0
2015-07-17 09:55:00,275.17,275.37,275.1,275.28,16924.0,241.5346,241.7101,241.4731,241.6311,16924.0
2015-07-17 10:00:00,275.17,275.21,274.79,275.09,19433.0,241.5346,241.5697,241.201,241.4644,19433.0
2015-07-17 10:05:00,275.06,275.12,274.77,274.77,6790.0,241.438,241.4907,241.1835,241.1835,6790.0
2015-07-17 10:10:00,274.74,274.9,274.5,274.5,18559.0,241.1571,241.2976,240.9465,240.9465,18559.0
2015-07-17 10:15:00,274.48,274.84,274.27,274.72,65973.0,240.9289,241.2449,240.7446,241.1396,65973.0
2015-07-17 10:20:00,274.69,274.77,274.66,274.72,3167.0,241.1133,241.1835,241.0869,241.1396,3167.0
2015-07-17 10:25:00,274.79,274.79,274.5,274.59,51672.0,241.201,241.201,240.9465,241.0255,51672.0
2015-07-17 10:30:00,274.6,274.6,274.52,274.58,9156.0,241.0343,241.0343,240.964,241.0167,9156.0
2015-07-17 10:35:00,274.57,274.6,274.38,274.58,17065.0,241.0079,241.0343,240.8411,241.0167,17065.0
2015-07-17 10:40:00,274.64,274.77,274.51,274.53,7300.0,241.0694,241.1835,240.9553,240.9728,7300.0
2015-07-17 10:45:00,274.55,274.59,274.48,274.55,2664.0,240.9904,241.0255,240.9289,240.9904,2664.0
2015-07-17 10:50:00,274.51,274.51,274.32,274.36,11645.0,240.9553,240.9553,240.7885,240.8236,11645.0
2015-07-17 10:55:00,274.43,274.69,274.43,274.58,8351.0,240.885,241.1133,240.885,241.0167,8351.0
2015-07-17 11:00:00,274.56,274.58,274.5,274.58,5820.0,240.9991,241.0167,240.9465,241.0167,5820.0
2015-07-17 11:05:00,274.63,274.69,274.48,274.5,5350.0,241.0606,241.1133,240.9289,240.9465,5350.0
2015-07-17 11:10:00,274.51,274.57,274.44,274.45,3144.0,240.9553,241.0079,240.8938,240.9026,3144.0
2015-07-17 11:15:00,274.39,274.55,274.36,274.53,62623.0,240.8499,240.9904,240.8236,240.9728,62623.0
2015-07-17 11:20:00,274.51,274.63,274.48,274.51,20189.0,240.9553,241.0606,240.9289,240.9553,20189.0
2015-07-17 11:25:00,274.49,274.61,274.47,274.47,3959.0,240.9377,241.043,240.9201,240.9201,3959.0
2015-07-17 11:30:00,274.48,274.64,274.48,274.58,8904.0,240.9289,241.0694,240.9289,241.0167,8904.0
2015-07-17 11:35:00,274.55,274.55,274.5,274.53,2990.0,240.9904,240.9904,240.9465,240.9728,2990.0
2015-07-17 11:40:00,274.58,274.64,274.54,274.62,2857.0,241.0167,241.0694,240.9816,241.0518,2857.0
2015-07-17 11:45:00,274.63,274.66,274.53,274.53,7333.0,241.0606,241.0869,240.9728,240.9728,7333.0
2015-07-17 11:50:00,274.57,274.59,274.48,274.49,4227.0,241.0079,241.0255,240.9289,240.9377,4227.0
2015-07-17 11:55:00,274.42,274.42,274.21,274.36,6219.0,240.8763,240.8763,240.6919,240.8236,6219.0
2015-07-17 12:00:00,274.35,274.35,274.18,274.25,6459.0,240.8148,240.8148,240.6656,240.727,6459.0
2015-07-17 12:05:00,274.27,274.33,274.27,274.29,1753.0,240.7446,240.7973,240.7446,240.7621,1753.0
2015-07-17 12:10:00,274.34,274.34,274.25,274.33,7009.0,240.806,240.806,240.727,240.7973,7009.0
2015-07-17 12:15:00,274.32,274.33,274.22,274.22,2275.0,240.7885,240.7973,240.7007,240.7007,2275.0
2015-07-17 12:20:00,274.18,274.2,273.92,274.01,12786.0,240.6656,240.6831,240.4374,240.5164,12786.0
2015-07-17 12:25:00,274.0,274.12,273.98,274.05,7659.0,240.5076,240.6129,240.49,240.5515,7659.0
2015-07-17 12:30:00,274.05,274.06,273.99,274.01,10087.0,240.5515,240.5603,240.4988,240.5164,10087.0
2015-07-17 12:35:00,274.02,274.03,273.94,273.98,7100.0,240.5251,240.5339,240.4549,240.49,7100.0
2015-07-17 12:40:00,274.0,274.01,273.87,273.92,4057.0,240.5076,240.5164,240.3935,240.4374,4057.0
2015-07-17 12:45:00,273.93,274.0,273.91,273.94,8748.0,240.4462,240.5076,240.4286,240.4549,8748.0
2015-07-17 12:50:00,273.94,274.02,273.9,273.96,9816.0,240.4549,240.5251,240.4198,240.4725,9816.0
2015-07-17 12:55:00,273.94,273.94,273.82,273.89,5777.0,240.4549,240.4549,240.3496,240.411,5777.0
2015-07-17 13:00:00,273.9,274.02,273.85,273.98,32600.0,240.4198,240.5251,240.3759,240.49,32600.0
2015-07-17 13:05:00,273.97,274.0,273.92,273.98,3000.0,240.4813,240.5076,240.4374,240.49,3000.0
2015-07-17 13:10:00,273.99,274.02,273.93,274.0,9327.0,240.4988,240.5251,240.4462,240.5076,9327.0
2015-07-17 13:15:00,273.97,273.99,273.9,273.91,5778.0,240.4813,240.4988,240.4198,240.4286,5778.0
2015-07-17 13:20:00,273.93,273.95,273.84,273.84,29492.0,240.4462,240.4637,240.3672,240.3672,29492.0
2015-07-17 13:25:00,273.9,273.91,273.83,273.89,34507.0,240.4198,240.4286,240.3584,240.411,34507.0
2015-07-17 13:30:00,273.89,273.89,273.69,273.75,22582.0,240.411,240.411,240.2355,240.2882,22582.0
2015-07-17 13:35:00,273.74,273.84,273.74,273.77,17441.0,240.2794,240.3672,240.2794,240.3057,17441.0
2015-07-17 13:40:00,273.78,273.94,273.78,273.87,35083.0,240.3145,240.4549,240.3145,240.3935,35083.0
2015-07-17 13:45:00,273.89,273.97,273.86,273.87,8359.0,240.411,240.4813,240.3847,240.3935,8359.0
2015-07-17 13:50:00,273.85,273.86,273.77,273.8,25331.0,240.3759,240.3847,240.3057,240.332,25331.0
2015-07-17 13:55:00,273.78,273.78,273.68,273.72,15408.0,240.3145,240.3145,240.2267,240.2618,15408.0
2015-07-17 14:00:00,273.69,273.81,273.69,273.72,15220.0,240.2355,240.3408,240.2355,240.2618,15220.0
2015-07-17 14:05:00,273.72,273.86,273.7,273.8,12772.0,240.2618,240.3847,240.2443,240.332,12772.0
2015-07-17 14:10:00,273.77,273.93,273.77,273.9,4770.0,240.3057,240.4462,240.3057,240.4198,4770.0
2015-07-17 14:15:00,273.91,274.0,273.9,274.0,5466.0,240.4286,240.5076,240.4198,240.5076,5466.0
2015-07-17 14:20:00,274.01,274.18,274.01,274.18,67172.0,240.5164,240.6656,240.5164,240.6656,67172.0
2015-07-17 14:25:00,274.17,274.29,274.17,274.18,34859.0,240.6568,240.7621,240.6568,240.6656,34859.0
2015-07-17 14:30:00,274.18,274.18,274.11,274.17,9422.0,240.6656,240.6656,240.6041,240.6568,9422.0
2015-07-17 14:35:00,274.18,274.2,274.15,274.16,8390.0,240.6656,240.6831,240.6393,240.648,8390.0
2015-07-17 14:40:00,274.17,274.22,274.06,274.06,40775.0,240.6568,240.7007,240.5603,240.5603,40775.0
2015-07-17 14:45:00,274.1,274.13,273.95,273.98,19584.0,240.5954,240.6217,240.4637,240.49,19584.0
2015-07-17 14:50:00,273.96,274.02,273.94,273.97,11372.0,240.4725,240.5251,240.4549,240.4813,11372.0
2015-07-17 14:55:00,273.98,274.05,273.91,274.01,11568.0,240.49,240.5515,240.4286,240.5164,11568.0
2015-07-17 15:00:00,273.98,273.98,273.83,273.85,11377.0,240.49,240.49,240.3584,240.3759,11377.0
2015-07-17 15:05:00,273.85,273.92,273.83,273.88,8979.0,240.3759,240.4374,240.3584,240.4023,8979.0
2015-07-17 15:10:00,273.87,273.92,273.82,273.9,17109.0,240.3935,240.4374,240.3496,240.4198,17109.0
2015-07-17 15:15:00,273.91,273.99,273.91,273.99,6909.0,240.4286,240.4988,240.4286,240.4988,6909.0
2015-07-17 15:20:00,274.01,274.08,274.0,274.06,10050.0,240.5164,240.5778,240.5076,240.5603,10050.0
2015-07-17 15:25:00,274.02,274.24,273.97,274.22,20358.0,240.5251,240.7183,240.4813,240.7007,20358.0
2015-07-17 15:30:00,274.19,274.37,274.16,274.29,11582.0,240.6744,240.8324,240.648,240.7621,11582.0
2015-07-17 15:35:00,274.31,274.46,274.31,274.35,26183.0,240.7797,240.9114,240.7797,240.8148,26183.0
2015-07-17 15:40:00,274.35,274.36,274.24,274.28,27286.0,240.8148,240.8236,240.7183,240.7534,27286.0
2015-07-17 15:45:00,274.29,274.36,274.26,274.35,12220.0,240.7621,240.8236,240.7358,240.8148,12220.0
2015-07-17 15:50:00,274.36,274.37,274.23,274.26,36890.0,240.8236,240.8324,240.7095,240.7358,36890.0
2015-07-17 15:55:00,274.28,274.38,274.07,274.19,104454.0,240.7534,240.8411,240.569,240.6744,104454.0
2015-07-20 09:30:00,274.12,274.4,273.75,273.83,34341.0,240.6129,240.8587,240.2882,240.3584,34341.0
2015-07-20 09:35:00,273.84,273.99,273.59,273.99,12074.0,240.3672,240.4988,240.1477,240.4988,12074.0
2015-07-20 09:40:00,273.99,274.03,273.79,273.9,5910.0,240.4988,240.5339,240.3233,240.4198,5910.0
2015-07-20 09:45:00,273.87,273.89,273.61,273.81,13194.0,240.3935,240.411,240.1653,240.3408,13194.0
2015-07-20 09:50:00,273.88,274.17,273.88,274.17,53163.0,240.4023,240.6568,240.4023,240.6568,53163.0
2015-07-20 09:55:00,274.14,274.23,273.97,274.02,13150.0,240.6305,240.7095,240.4813,240.5251,13150.0
2015-07-20 10:00:00,273.99,274.0,273.71,273.71,12486.0,240.4988,240.5076,240.253,240.253,12486.0
2015-07-20 10:05:00,273.72,273.77,273.5,273.69,36520.0,240.2618,240.3057,240.0687,240.2355,36520.0
2015-07-20 10:10:00,273.7,273.89,273.7,273.8,10600.0,240.2443,240.411,240.2443,240.332,10600.0
2015-07-20 10:15:00,273.78,273.9,273.7,273.75,50124.0,240.3145,240.4198,240.2443,240.2882,50124.0
2015-07-20 10:20:00,273.75,273.76,273.63,273.7,22231.0,240.2882,240.2969,240.1828,240.2443,22231.0
2015-07-20 10:25:00,273.7,273.84,273.66,273.67,8970.0,240.2443,240.3672,240.2092,240.2179,8970.0
2015-07-20 10:30:00,273.65,273.76,273.55,273.72,10309.0,240.2004,240.2969,240.1126,240.2618,10309.0
2015-07-20 10:35:00,273.71,273.86,273.59,273.84,5570.0,240.253,240.3847,240.1477,240.3672,5570.0
2015-07-20 10:40:00,273.83,273.83,273.63,273.63,14741.0,240.3584,240.3584,240.1828,240.1828,14741.0
2015-07-20 10:45:00,273.64,273.82,273.63,273.75,5404.0,240.1916,240.3496,240.1828,240.2882,5404.0
2015-07-20 10:50:00,273.75,273.94,273.7,273.91,8348.0,240.2882,240.4549,240.2443,240.4286,8348.0
2015-07-20 10:55:00,273.94,274.23,273.92,274.16,20444.0,240.4549,240.7095,240.4374,240.648,20444.0
2015-07-20 11:00:00,274.16,274.46,274.14,274.44,22601.0,240.648,240.9114,240.6305,240.8938,22601.0
2015-07-20 11:05:00,274.46,274.58,274.41,274.43,10735.0,240.9114,241.0167,240.8675,240.885,10735.0
2015-07-20 11:10:00,274.46,274.48,274.38,274.41,7646.0,240.9114,240.9289,240.8411,240.8675,7646.0
2015-07-20 11:15:00,274.41,274.42,274.27,274.27,6950.0,240.8675,240.8763,240.7446,240.7446,6950.0
2015-07-20 11:20:00,274.27,274.38,274.23,274.38,15032.0,240.7446,240.8411,240.7095,240.8411,15032.0
2015-07-20 11:25:00,274.38,274.49,274.29,274.31,20882.0,240.8411,240.9377,240.7621,240.7797,20882.0
2015-07-20 11:30:00,274.32,274.4,274.05,274.07,29075.0,240.7885,240.8587,240.5515,240.569,29075.0
2015-07-20 11:35:00,274.07,274.31,274.06,274.31,29769.0,240.569,240.7797,240.5603,240.7797,29769.0
2015-07-20 11:40:00,274.31,274.35,274.2,274.35,29403.0,240.7797,240.8148,240.6831,240.8148,29403.0
2015-07-20 11:45:00,274.35,274.38,274.3,274.38,13801.0,240.8148,240.8411,240.7709,240.8411,13801.0
2015-07-20 11:50:00,274.37,274.44,274.25,274.28,19610.0,240.8324,240.8938,240.727,240.7534,19610.0
2015-07-20 11:55:00,274.23,274.44,274.22,274.36,9170.0,240.7095,240.8938,240.7007,240.8236,9170.0
2015-07-20 12:00:00,274.32,274.44,274.3,274.4,13584.0,240.7885,240.8938,240.7709,240.8587,13584.0
2015-07-20 12:05:00,274.39,274.41,274.35,274.39,13490.0,240.8499,240.8675,240.8148,240.8499,13490.0
2015-07-20 12:10:00,274.39,274.51,274.39,274.51,29492.0,240.8499,240.9553,240.8499,240.9553,29492.0
2015-07-20 12:15:00,274.51,274.6,274.48,274.55,23614.0,240.9553,241.0343,240.9289,240.9904,23614.0
2015-07-20 12:20:00,274.57,274.6,274.4,274.51,22330.0,241.0079,241.0343,240.8587,240.9553,22330.0
2015-07-20 12:25:00,274.5,274.51,274.37,274.38,14743.0,240.9465,240.9553,240.8324,240.8411,14743.0
2015-07-20 12:30:00,274.41,274.56,274.41,274.54,29178.0,240.8675,240.9991,240.8675,240.9816,29178.0
2015-07-20 12:35:00,274.51,274.59,274.47,274.54,17472.0,240.9553,241.0255,240.9201,240.9816,17472.0
2015-07-20 12:40:00,274.53,274.73,274.53,274.73,23120.0,240.9728,241.1484,240.9728,241.1484,23120.0
2015-07-20 12:45:00,274.72,274.76,274.58,274.59,7949.0,241.1396,241.1747,241.0167,241.0255,7949.0
2015-07-20 12:50:00,274.61,274.66,274.59,274.66,4245.0,241.043,241.0869,241.0255,241.0869,4245.0
2015-07-20 12:55:00,274.62,274.64,274.5,274.56,7234.0,241.0518,241.0694,240.9465,240.9991,7234.0
2015-07-20 13:00:00,274.57,274.57,274.49,274.52,6700.0,241.0079,241.0079,240.9377,240.964,6700.0
2015-07-20 13:05:00,274.5,274.5,274.47,274.47,6299.0,240.9465,240.9465,240.9201,240.9201,6299.0
2015-07-20 13:10:00,274.45,274.51,274.45,274.5,6511.0,240.9026,240.9553,240.9026,240.9465,6511.0
2015-07-20 13:15:00,274.51,274.52,274.44,274.46,7946.0,240.9553,240.964,240.8938,240.9114,7946.0
2015-07-20 13:20:00,274.44,274.58,274.41,274.58,9849.0,240.8938,241.0167,240.8675,241.0167,9849.0
2015-07-20 13:25:00,274.57,274.65,274.56,274.65,5094.0,241.0079,241.0781,240.9991,241.0781,5094.0
2015-07-20 13:30:00,274.61,274.64,274.58,274.62,4455.0,241.043,241.0694,241.0167,241.0518,4455.0
2015-07-20 13:35:00,274.64,274.67,274.58,274.61,8700.0,241.0694,241.0957,241.0167,241.043,8700.0
2015-07-20 13:40:00,274.57,274.67,274.54,274.67,8169.0,241.0079,241.0957,240.9816,241.0957,8169.0
2015-07-20 13:45:00,274.65,274.65,274.31,274.37,19934.0,241.0781,241.0781,240.7797,240.8324,19934.0
2015-07-20 13:50:00,274.39,274.46,274.39,274.42,7930.0,240.8499,240.9114,240.8499,240.8763,7930.0
2015-07-20 13:55:00,274.38,274.4,274.29,274.36,6063.0,240.8411,240.8587,240.7621,240.8236,6063.0
2015-07-20 14:00:00,274.35,274.45,274.26,274.35,17603.0,240.8148,240.9026,240.7358,240.8148,17603.0
2015-07-20 14:05:00,274.32,274.42,274.32,274.42,6790.0,240.7885,240.8763,240.7885,240.8763,6790.0
2015-07-20 14:10:00,274.42,274.46,274.4,274.42,8221.0,240.8763,240.9114,240.8587,240.8763,8221.0
2015-07-20 14:15:00,274.4,274.47,274.38,274.38,5564.0,240.8587,240.9201,240.8411,240.8411,5564.0
2015-07-20 14:20:00,274.38,274.55,274.38,274.55,10340.0,240.8411,240.9904,240.8411,240.9904,10340.0
2015-07-20 14:25:00,274.54,274.75,274.54,274.7,15209.0,240.9816,241.1659,240.9816,241.122,15209.0
2015-07-20 14:30:00,274.71,274.71,274.56,274.58,7000.0,241.1308,241.1308,240.9991,241.0167,7000.0
2015-07-20 14:35:00,274.57,274.63,274.5,274.54,5799.0,241.0079,241.0606,240.9465,240.9816,5799.0
2015-07-20 14:40:00,274.5,274.54,274.44,274.45,7151.0,240.9465,240.9816,240.8938,240.9026,7151.0
2015-07-20 14:45:00,274.46,274.47,274.37,274.37,3345.0,240.9114,240.9201,240.8324,240.8324,3345.0
2015-07-20 14:50:00,274.34,274.4,274.32,274.4,4351.0,240.806,240.8587,240.7885,240.8587,4351.0
2015-07-20 14:55:00,274.4,274.4,274.25,274.25,9335.0,240.8587,240.8587,240.727,240.727,9335.0
2015-07-20 15:00:00,274.26,274.31,274.2,274.21,29707.0,240.7358,240.7797,240.6831,240.6919,29707.0
2015-07-20 15:05:00,274.22,274.4,274.12,274.35,32898.0,240.7007,240.8587,240.6129,240.8148,32898.0
2015-07-20 15:10:00,274.34,274.52,274.33,274.48,21297.0,240.806,240.964,240.7973,240.9289,21297.0
2015-07-20 15:15:00,274.44,274.44,274.27,274.3,6791.0,240.8938,240.8938,240.7446,240.7709,6791.0
2015-07-20 15:20:00,274.26,274.39,274.26,274.35,13146.0,240.7358,240.8499,240.7358,240.8148,13146.0
2015-07-20 15:25:00,274.39,274.4,274.28,274.29,12835.0,240.8499,240.8587,240.7534,240.7621,12835.0
2015-07-20 15:30:00,274.33,274.41,274.3,274.32,25156.0,240.7973,240.8675,240.7709,240.7885,25156.0
2015-07-20 15:35:00,274.29,274.31,274.12,274.16,27054.0,240.7621,240.7797,240.6129,240.648,27054.0
2015-07-20 15:40:00,274.16,274.16,273.88,273.97,29583.0,240.648,240.648,240.4023,240.4813,29583.0
2015-07-20 15:45:00,273.98,274.14,273.97,274.07,21494.0,240.49,240.6305,240.4813,240.569,21494.0
2015-07-20 15:50:00,274.07,274.19,274.0,274.02,55072.0,240.569,240.6744,240.5076,240.5251,55072.0
2015-07-20 15:55:00,274.02,274.31,274.01,274.15,128685.0,240.5251,240.7797,240.5164,240.6393,128685.0
2015-07-21 09:30:00,273.98,274.13,273.86,274.08,40109.0,240.49,240.6217,240.3847,240.5778,40109.0
2015-07-21 09:35:00,274.11,274.34,274.07,274.31,26618.0,240.6041,240.806,240.569,240.7797,26618.0
2015-07-21 09:40:00,274.37,274.73,274.37,274.68,19961.0,240.8324,241.1484,240.8324,241.1045,19961.0
2015-07-21 09:45:00,274.67,274.67,274.45,274.62,15960.0,241.0957,241.0957,240.9026,241.0518,15960.0
2015-07-21 09:50:00,274.64,274.85,274.56,274.61,31148.0,241.0694,241.2537,240.9991,241.043,31148.0
2015-07-21 09:55:00,274.53,274.68,274.41,274.67,28187.0,240.9728,241.1045,240.8675,241.0957,28187.0
2015-07-21 10:00:00,274.69,274.75,274.5,274.54,18466.0,241.1133,241.1659,240.9465,240.9816,18466.0
2015-07-21 10:05:00,274.57,274.64,274.34,274.35,11152.0,241.0079,241.0694,240.806,240.8148,11152.0
2015-07-21 10:10:00,274.33,274.4,274.19,274.38,15572.0,240.7973,240.8587,240.6744,240.8411,15572.0
2015-07-21 10:15:00,274.37,274.49,274.27,274.32,17799.0,240.8324,240.9377,240.7446,240.7885,17799.0
2015-07-21 10:20:00,274.36,274.39,274.3,274.35,4378.0,240.8236,240.8499,240.7709,240.8148,4378.0
2015-07-21 10:25:00,274.35,274.47,274.29,274.33,6442.0,240.8148,240.9201,240.7621,240.7973,6442.0
2015-07-21 10:30:00,274.29,274.29,273.96,273.98,13505.0,240.7621,240.7621,240.4725,240.49,13505.0
2015-07-21 10:35:00,273.98,273.98,273.83,273.84,27758.0,240.49,240.49,240.3584,240.3672,27758.0
2015-07-21 10:40:00,273.81,273.81,273.34,273.39,28145.0,240.3408,240.3408,239.9283,239.9722,28145.0
2015-07-21 10:45:00,273.36,273.49,273.3,273.37,17456.0,239.9458,240.0599,239.8932,239.9546,17456.0
2015-07-21 10:50:00,273.37,273.37,273.06,273.17,23960.0,239.9546,239.9546,239.6825,239.779,23960.0
2015-07-21 10:55:00,273.19,273.29,273.16,273.2,9337.0,239.7966,239.8844,239.7703,239.8054,9337.0
2015-07-21 11:00:00,273.18,273.2,272.97,273.06,26430.0,239.7878,239.8054,239.6035,239.6825,26430.0
2015-07-21 11:05:00,273.01,273.01,272.59,272.74,20025.0,239.6386,239.6386,239.2699,239.4016,20025.0
2015-07-21 11:10:00,272.73,272.8,272.58,272.76,18895.0,239.3928,239.4543,239.2612,239.4192,18895.0
2015-07-21 11:15:00,272.74,272.79,272.51,272.51,56473.0,239.4016,239.4455,239.1997,239.1997,56473.0
2015-07-21 11:20:00,272.52,272.67,272.48,272.64,23588.0,239.2085,239.3402,239.1734,239.3138,23588.0
2015-07-21 11:25:00,272.68,272.82,272.64,272.67,22069.0,239.3489,239.4718,239.3138,239.3402,22069.0
2015-07-21 11:30:00,272.67,272.73,272.56,272.67,14772.0,239.3402,239.3928,239.2436,239.3402,14772.0
2015-07-21 11:35:00,272.69,272.7,272.56,272.62,59790.0,239.3577,239.3665,239.2436,239.2963,59790.0
2015-07-21 11:40:00,272.6,272.67,272.53,272.66,8036.0,239.2787,239.3402,239.2173,239.3314,8036.0
2015-07-21 11:45:00,272.65,272.7,272.56,272.63,24263.0,239.3226,239.3665,239.2436,239.3051,24263.0
2015-07-21 11:50:00,272.62,272.69,272.46,272.55,26217.0,239.2963,239.3577,239.1558,239.2348,26217.0
2015-07-21 11:55:00,272.54,272.57,272.43,272.57,13558.0,239.2261,239.2524,239.1295,239.2524,13558.0
2015-07-21 12:00:00,272.58,272.65,272.53,272.63,16600.0,239.2612,239.3226,239.2173,239.3051,16600.0
2015-07-21 12:05:00,272.61,272.68,272.59,272.68,8316.0,239.2875,239.3489,239.2699,239.3489,8316.0
2015-07-21 12:10:00,272.66,272.67,272.52,272.56,9715.0,239.3314,239.3402,239.2085,239.2436,9715.0
2015-07-21 12:15:00,272.56,272.59,272.5,272.57,4474.0,239.2436,239.2699,239.1909,239.2524,4474.0
2015-07-21 12:20:00,272.53,272.58,272.48,272.56,6245.0,239.2173,239.2612,239.1734,239.2436,6245.0
2015-07-21 12:25:00,272.59,272.89,272.56,272.88,9620.0,239.2699,239.5333,239.2436,239.5245,9620.0
2015-07-21 12:30:00,272.98,273.13,272.93,272.93,9087.0,239.6123,239.7439,239.5684,239.5684,9087.0
2015-07-21 12:35:00,272.91,272.92,272.73,272.76,7015.0,239.5508,239.5596,239.3928,239.4192,7015.0
2015-07-21 12:40:00,272.75,272.85,272.62,272.69,8613.0,239.4104,239.4982,239.2963,239.3577,8613.0
2015-07-21 12:45:00,272.72,272.76,272.59,272.63,17863.0,239.3841,239.4192,239.2699,239.3051,17863.0
2015-07-21 12:50:00,272.63,272.64,272.36,272.52,23494.0,239.3051,239.3138,239.0681,239.2085,23494.0
2015-07-21 12:55:00,272.53,272.59,272.48,272.59,5130.0,239.2173,239.2699,239.1734,239.2699,5130.0
2015-07-21 13:00:00,272.57,272.57,272.29,272.32,13997.0,239.2524,239.2524,239.0066,239.0329,13997.0
2015-07-21 13:05:00,272.36,272.36,272.1,272.24,23300.0,239.0681,239.0681,238.8398,238.9627,23300.0
2015-07-21 13:10:00,272.23,272.31,272.17,272.31,8596.0,238.954,239.0242,238.9013,239.0242,8596.0
2015-07-21 13:15:00,272.32,272.48,272.32,272.44,7737.0,239.0329,239.1734,239.0329,239.1383,7737.0
2015-07-21 13:20:00,272.47,272.47,272.24,272.32,18771.0,239.1646,239.1646,238.9627,239.0329,18771.0
2015-07-21 13:25:00,272.33,272.42,272.31,272.36,13808.0,239.0417,239.1207,239.0242,239.0681,13808.0
2015-07-21 13:30:00,272.33,272.36,272.25,272.28,6970.0,239.0417,239.0681,238.9715,238.9978,6970.0
2015-07-21 13:35:00,272.2,272.28,272.14,272.21,24380.0,238.9276,238.9978,238.875,238.9364,24380.0
2015-07-21 13:40:00,272.19,272.23,272.06,272.23,6095.0,238.9188,238.954,238.8047,238.954,6095.0
2015-07-21 13:45:00,272.25,272.32,272.25,272.32,5248.0,238.9715,239.0329,238.9715,239.0329,5248.0
2015-07-21 13:50:00,272.29,272.3,272.22,272.23,8209.0,239.0066,239.0154,238.9452,238.954,8209.0
2015-07-21 13:55:00,272.27,272.39,272.27,272.36,6278.0,238.9891,239.0944,238.9891,239.0681,6278.0
2015-07-21 14:00:00,272.33,272.35,272.13,272.13,9884.0,239.0417,239.0593,238.8662,238.8662,9884.0
2015-07-21 14:05:00,272.13,272.16,272.02,272.04,57155.0,238.8662,238.8925,238.7696,238.7872,57155.0
2015-07-21 14:10:00,272.02,272.15,271.92,272.15,11455.0,238.7696,238.8837,238.6818,238.8837,11455.0
2015-07-21 14:15:00,272.12,272.33,272.12,272.32,6258.0,238.8574,239.0417,238.8574,239.0329,6258.0
2015-07-21 14:20:00,272.32,272.51,272.29,272.5,15471.0,239.0329,239.1997,239.0066,239.1909,15471.0
2015-07-21 14:25:00,272.57,272.67,272.53,272.67,11454.0,239.2524,239.3402,239.2173,239.3402,11454.0
2015-07-21 14:30:00,272.66,272.68,272.45,272.47,5166.0,239.3314,239.3489,239.1471,239.1646,5166.0
2015-07-21 14:35:00,272.47,272.54,272.45,272.49,5051.0,239.1646,239.2261,239.1471,239.1822,5051.0
2015-07-21 14:40:00,272.51,272.54,272.44,272.44,6885.0,239.1997,239.2261,239.1383,239.1383,6885.0
2015-07-21 14:45:00,272.44,272.47,272.22,272.22,16127.0,239.1383,239.1646,238.9452,238.9452,16127.0
2015-07-21 14:50:00,272.2,272.2,272.06,272.12,11662.0,238.9276,238.9276,238.8047,238.8574,11662.0
2015-07-21 14:55:00,272.24,272.29,272.24,272.27,1600.0,238.9627,239.0066,238.9627,238.9891,1600.0
2015-07-21 15:00:00,272.29,272.31,272.08,272.19,12052.0,239.0066,239.0242,238.8223,238.9188,12052.0
2015-07-21 15:05:00,272.19,272.27,272.16,272.24,11569.0,238.9188,238.9891,238.8925,238.9627,11569.0
2015-07-21 15:10:00,272.26,272.29,272.17,272.21,14150.0,238.9803,239.0066,238.9013,238.9364,14150.0
2015-07-21 15:15:00,272.21,272.33,272.18,272.28,12596.0,238.9364,239.0417,238.9101,238.9978,12596.0
2015-07-21 15:20:00,272.23,272.29,272.19,272.19,9617.0,238.954,239.0066,238.9188,238.9188,9617.0
2015-07-21 15:25:00,272.19,272.24,272.13,272.2,11586.0,238.9188,238.9627,238.8662,238.9276,11586.0
2015-07-21 15:30:00,272.2,272.39,272.17,272.39,24792.0,238.9276,239.0944,238.9013,239.0944,24792.0
2015-07-21 15:35:00,272.38,272.45,272.34,272.44,18014.0,239.0856,239.1471,239.0505,239.1383,18014.0
2015-07-21 15:40:00,272.47,272.47,272.34,272.37,7339.0,239.1646,239.1646,239.0505,239.0768,7339.0
2015-07-21 15:45:00,272.34,272.44,272.3,272.43,15637.0,239.0505,239.1383,239.0154,239.1295,15637.0
2015-07-21 15:50:00,272.41,272.45,272.26,272.29,36110.0,239.1119,239.1471,238.9803,239.0066,36110.0
2015-07-21 15:55:00,272.29,272.32,272.04,272.17,138133.0,239.0066,239.0329,238.7872,238.9013,138133.0
2015-07-22 09:30:00,271.37,271.99,271.23,271.71,28478.0,238.1991,238.7433,238.0762,238.4975,28478.0
2015-07-22 09:35:00,271.78,272.1,271.59,271.84,26929.0,238.559,238.8398,238.3922,238.6116,26929.0
2015-07-22 09:40:00,271.85,272.31,271.85,272.25,23477.0,238.6204,239.0242,238.6204,238.9715,23477.0
2015-07-22 09:45:00,272.28,272.3,271.95,272.25,12893.0,238.9978,239.0154,238.7082,238.9715,12893.0
2015-07-22 09:50:00,272.24,272.52,272.15,272.4,17499.0,238.9627,239.2085,238.8837,239.1032,17499.0
2015-07-22 09:55:00,272.4,272.77,272.4,272.67,13101.0,239.1032,239.4279,239.1032,239.3402,13101.0
2015-07-22 10:00:00,272.72,272.72,272.51,272.58,17216.0,239.3841,239.3841,239.1997,239.2612,17216.0
2015-07-22 10:05:00,272.66,272.81,272.59,272.6,38779.0,239.3314,239.4631,239.2699,239.2787,38779.0
2015-07-22 10:10:00,272.63,272.93,272.63,272.83,10420.0,239.3051,239.5684,239.3051,239.4806,10420.0
2015-07-22 10:15:00,272.83,272.99,272.75,272.75,9265.0,239.4806,239.6211,239.4104,239.4104,9265.0
2015-07-22 10:20:00,272.74,272.97,272.7,272.7,8961.0,239.4016,239.6035,239.3665,239.3665,8961.0
2015-07-22 10:25:00,272.67,272.74,272.62,272.69,11592.0,239.3402,239.4016,239.2963,239.3577,11592.0
2015-07-22 10:30:00,272.67,272.69,272.43,272.59,13341.0,239.3402,239.3577,239.1295,239.2699,13341.0
2015-07-22 10:35:00,272.56,272.6,272.39,272.48,7408.0,239.2436,239.2787,239.0944,239.1734,7408.0
2015-07-22 10:40:00,272.38,272.58,272.38,272.45,13909.0,239.0856,239.2612,239.0856,239.1471,13909.0
2015-07-22 10:45:00,272.42,272.48,272.33,272.48,7601.0,239.1207,239.1734,239.0417,239.1734,7601.0
2015-07-22 10:50:00,272.47,272.6,272.47,272.59,17503.0,239.1646,239.2787,239.1646,239.2699,17503.0
2015-07-22 10:55:00,272.63,272.86,272.61,272.79,18875.0,239.3051,239.5069,239.2875,239.4455,18875.0
2015-07-22 11:00:00,272.79,272.81,272.6,272.6,19107.0,239.4455,239.4631,239.2787,239.2787,19107.0
2015-07-22 11:05:00,272.65,272.68,272.47,272.56,12166.0,239.3226,239.3489,239.1646,239.2436,12166.0
2015-07-22 11:10:00,272.53,272.61,272.53,272.55,11551.0,239.2173,239.2875,239.2173,239.2348,11551.0
2015-07-22 11:15:00,272.55,272.55,272.43,272.43,4758.0,239.2348,239.2348,239.1295,239.1295,4758.0
2015-07-22 11:20:00,272.45,272.45,272.25,272.37,45217.0,239.1471,239.1471,238.9715,239.0768,45217.0
2015-07-22 11:25:00,272.35,272.41,272.24,272.35,10482.0,239.0593,239.1119,238.9627,239.0593,10482.0
2015-07-22 11:30:00,272.35,272.5,272.35,272.5,10907.0,239.0593,239.1909,239.0593,239.1909,10907.0
2015-07-22 11:35:00,272.54,272.54,272.43,272.5,11366.0,239.2261,239.2261,239.1295,239.1909,11366.0
2015-07-22 11:40:00,272.5,272.56,272.46,272.55,10759.0,239.1909,239.2436,239.1558,239.2348,10759.0
2015-07-22 11:45:00,272.54,272.59,272.5,272.57,15710.0,239.2261,239.2699,239.1909,239.2524,15710.0
2015-07-22 11:50:00,272.52,272.59,272.46,272.53,10091.0,239.2085,239.2699,239.1558,239.2173,10091.0
2015-07-22 11:55:00,272.5,272.61,272.44,272.61,8309.0,239.1909,239.2875,239.1383,239.2875,8309.0
2015-07-22 12:00:00,272.62,272.73,272.62,272.71,5730.0,239.2963,239.3928,239.2963,239.3753,5730.0
2015-07-22 12:05:00,272.66,272.66,272.44,272.5,8720.0,239.3314,239.3314,239.1383,239.1909,8720.0
2015-07-22 12:10:00,272.49,272.64,272.49,272.58,17437.0,239.1822,239.3138,239.1822,239.2612,17437.0
2015-07-22 12:15:00,272.56,272.57,272.32,272.38,15053.0,239.2436,239.2524,239.0329,239.0856,15053.0
2015-07-22 12:20:00,272.4,272.57,272.32,272.55,15602.0,239.1032,239.2524,239.0329,239.2348,15602.0
2015-07-22 12:25:00,272.48,272.57,272.48,272.53,2034.0,239.1734,239.2524,239.1734,239.2173,2034.0
2015-07-22 12:30:00,272.52,272.54,272.3,272.36,11593.0,239.2085,239.2261,239.0154,239.0681,11593.0
2015-07-22 12:35:00,272.37,272.42,272.33,272.42,1700.0,239.0768,239.1207,239.0417,239.1207,1700.0
2015-07-22 12:40:00,272.32,272.38,272.29,272.38,3442.0,239.0329,239.0856,239.0066,239.0856,3442.0
2015-07-22 12:45:00,272.38,272.48,272.33,272.36,9549.0,239.0856,239.1734,239.0417,239.0681,9549.0
2015-07-22 12:50:00,272.34,272.48,272.33,272.47,5461.0,239.0505,239.1734,239.0417,239.1646,5461.0
2015-07-22 12:55:00,272.45,272.58,272.44,272.56,11792.0,239.1471,239.2612,239.1383,239.2436,11792.0
2015-07-22 13:00:00,272.55,272.63,272.52,272.61,3783.0,239.2348,239.3051,239.2085,239.2875,3783.0
2015-07-22 13:05:00,272.57,272.58,272.46,272.48,4178.0,239.2524,239.2612,239.1558,239.1734,4178.0
2015-07-22 13:10:00,272.5,272.51,272.44,272.44,2740.0,239.1909,239.1997,239.1383,239.1383,2740.0
2015-07-22 13:15:00,272.44,272.53,272.44,272.53,1600.0,239.1383,239.2173,239.1383,239.2173,1600.0
2015-07-22 13:20:00,272.56,272.69,272.55,272.68,20020.0,239.2436,239.3577,239.2348,239.3489,20020.0
2015-07-22 13:25:00,272.68,272.76,272.64,272.67,9600.0,239.3489,239.4192,239.3138,239.3402,9600.0
2015-07-22 13:30:00,272.68,272.76,272.67,272.67,6539.0,239.3489,239.4192,239.3402,239.3402,6539.0
2015-07-22 13:35:00,272.66,272.77,272.62,272.74,1903.0,239.3314,239.4279,239.2963,239.4016,1903.0
2015-07-22 13:40:00,272.74,272.84,272.74,272.84,5833.0,239.4016,239.4894,239.4016,239.4894,5833.0
2015-07-22 13:45:00,272.83,272.85,272.69,272.69,4395.0,239.4806,239.4982,239.3577,239.3577,4395.0
2015-07-22 13:50:00,272.67,272.69,272.62,272.69,4318.0,239.3402,239.3577,239.2963,239.3577,4318.0
2015-07-22 13:55:00,272.69,272.72,272.63,272.68,9499.0,239.3577,239.3841,239.3051,239.3489,9499.0
2015-07-22 14:00:00,272.68,272.71,272.62,272.67,11710.0,239.3489,239.3753,239.2963,239.3402,11710.0
2015-07-22 14:05:00,272.61,272.69,272.61,272.67,4278.0,239.2875,239.3577,239.2875,239.3402,4278.0
2015-07-22 14:10:00,272.66,272.69,272.59,272.69,7875.0,239.3314,239.3577,239.2699,239.3577,7875.0
2015-07-22 14:15:00,272.68,272.92,272.66,272.9,16211.0,239.3489,239.5596,239.3314,239.5421,16211.0
2015-07-22 14:20:00,272.91,273.03,272.86,273.03,9899.0,239.5508,239.6562,239.5069,239.6562,9899.0
2015-07-22 14:25:00,273.03,273.05,272.91,272.91,5246.0,239.6562,239.6737,239.5508,239.5508,5246.0
2015-07-22 14:30:00,272.93,273.0,272.93,272.99,4700.0,239.5684,239.6298,239.5684,239.6211,4700.0
2015-07-22 14:35:00,273.01,273.08,272.98,273.0,10358.0,239.6386,239.7001,239.6123,239.6298,10358.0
2015-07-22 14:40:00,272.98,272.98,272.86,272.91,8875.0,239.6123,239.6123,239.5069,239.5508,8875.0
2015-07-22 14:45:00,272.91,272.99,272.91,272.97,3855.0,239.5508,239.6211,239.5508,239.6035,3855.0
2015-07-22 14:50:00,272.97,273.01,272.92,272.94,10158.0,239.6035,239.6386,239.5596,239.5772,10158.0
2015-07-22 14:55:00,273.01,273.08,272.97,273.06,5740.0,239.6386,239.7001,239.6035,239.6825,5740.0
2015-07-22 15:00:00,273.09,273.11,273.03,273.07,4632.0,239.7088,239.7264,239.6562,239.6913,4632.0
2015-07-22 15:05:00,273.07,273.14,273.03,273.11,8311.0,239.6913,239.7527,239.6562,239.7264,8311.0
2015-07-22 15:10:00,273.11,273.11,272.83,272.83,15915.0,239.7264,239.7264,239.4806,239.4806,15915.0
2015-07-22 15:15:00,272.82,272.82,272.71,272.78,12356.0,239.4718,239.4718,239.3753,239.4367,12356.0
2015-07-22 15:20:00,272.8,272.92,272.8,272.85,3922.0,239.4543,239.5596,239.4543,239.4982,3922.0
2015-07-22 15:25:00,272.82,272.86,272.67,272.7,6201.0,239.4718,239.5069,239.3402,239.3665,6201.0
2015-07-22 15:30:00,272.73,272.76,272.65,272.69,39213.0,239.3928,239.4192,239.3226,239.3577,39213.0
2015-07-22 15:35:00,272.73,272.74,272.54,272.55,7948.0,239.3928,239.4016,239.2261,239.2348,7948.0
2015-07-22 15:40:00,272.54,272.54,272.42,272.53,12106.0,239.2261,239.2261,239.1207,239.2173,12106.0
2015-07-22 15:45:00,272.5,272.59,272.49,272.55,27796.0,239.1909,239.2699,239.1822,239.2348,27796.0
2015-07-22 15:50:00,272.57,272.67,272.54,272.57,16440.0,239.2524,239.3402,239.2261,239.2524,16440.0
2015-07-22 15:55:00,272.56,272.9,272.56,272.9,54304.0,239.2436,239.5421,239.2436,239.5421,54304.0
2015-07-23 09:30:00,273.28,273.7,273.28,273.47,37510.0,239.8756,240.2443,239.8756,240.0424,37510.0
2015-07-23 09:35:00,273.51,273.74,273.34,273.43,42875.0,240.0775,240.2794,239.9283,240.0073,42875.0
2015-07-23 09:40:00,273.4,273.42,273.14,273.21,6001.0,239.9809,239.9985,239.7527,239.8142,6001.0
2015-07-23 09:45:00,273.22,273.47,273.14,273.47,9866.0,239.8229,240.0424,239.7527,240.0424,9866.0
2015-07-23 09:50:00,273.43,273.45,273.09,273.33,11920.0,240.0073,240.0248,239.7088,239.9195,11920.0
2015-07-23 09:55:00,273.33,273.38,273.15,273.37,8526.0,239.9195,239.9634,239.7615,239.9546,8526.0
2015-07-23 10:00:00,273.36,273.46,273.24,273.25,5578.0,239.9458,240.0336,239.8405,239.8493,5578.0
2015-07-23 10:05:00,273.27,273.32,273.15,273.3,10586.0,239.8668,239.9107,239.7615,239.8932,10586.0
2015-07-23 10:10:00,273.31,273.37,273.17,273.33,5629.0,239.9019,239.9546,239.779,239.9195,5629.0
2015-07-23 10:15:00,273.24,273.45,273.22,273.31,3756.0,239.8405,240.0248,239.8229,239.9019,3756.0
2015-07-23 10:20:00,273.32,273.44,273.31,273.32,3320.0,239.9107,240.016,239.9019,239.9107,3320.0
2015-07-23 10:25:00,273.31,273.48,273.27,273.42,4700.0,239.9019,240.0512,239.8668,239.9985,4700.0
2015-07-23 10:30:00,273.51,273.54,273.41,273.5,3740.0,240.0775,240.1038,239.9897,240.0687,3740.0
2015-07-23 10:35:00,273.55,273.69,273.47,273.61,14431.0,240.1126,240.2355,240.0424,240.1653,14431.0
2015-07-23 10:40:00,273.62,273.86,273.62,273.74,26704.0,240.174,240.3847,240.174,240.2794,26704.0
2015-07-23 10:45:00,273.76,273.8,273.61,273.62,18689.0,240.2969,240.332,240.1653,240.174,18689.0
2015-07-23 10:50:00,273.61,273.7,273.5,273.69,8550.0,240.1653,240.2443,240.0687,240.2355,8550.0
2015-07-23 10:55:00,273.69,273.8,273.69,273.73,3129.0,240.2355,240.332,240.2355,240.2706,3129.0
2015-07-23 11:00:00,273.77,273.89,273.68,273.83,14475.0,240.3057,240.411,240.2267,240.3584,14475.0
2015-07-23 11:05:00,273.81,273.85,273.72,273.76,4888.0,240.3408,240.3759,240.2618,240.2969,4888.0
2015-07-23 11:10:00,273.76,273.83,273.59,273.67,24531.0,240.2969,240.3584,240.1477,240.2179,24531.0
2015-07-23 11:15:00,273.65,273.67,273.34,273.36,6616.0,240.2004,240.2179,239.9283,239.9458,6616.0
2015-07-23 11:20:00,273.31,273.38,273.25,273.34,19544.0,239.9019,239.9634,239.8493,239.9283,19544.0
2015-07-23 11:25:00,273.35,273.36,273.05,273.08,37040.0,239.937,239.9458,239.6737,239.7001,37040.0
2015-07-23 11:30:00,273.06,273.06,272.79,272.82,17695.0,239.6825,239.6825,239.4455,239.4718,17695.0
2015-07-23 11:35:00,272.8,272.81,272.44,272.46,17233.0,239.4543,239.4631,239.1383,239.1558,17233.0
2015-07-23 11:40:00,272.45,272.46,272.34,272.46,13046.0,239.1471,239.1558,239.0505,239.1558,13046.0
2015-07-23 11:45:00,272.49,272.52,272.21,272.32,14200.0,239.1822,239.2085,238.9364,239.0329,14200.0
2015-07-23 11:50:00,272.36,272.36,272.1,272.15,11538.0,239.0681,239.0681,238.8398,238.8837,11538.0
2015-07-23 11:55:00,272.18,272.18,271.97,272.1,21128.0,238.9101,238.9101,238.7257,238.8398,21128.0
2015-07-23 12:00:00,272.05,272.11,271.72,271.88,33363.0,238.796,238.8486,238.5063,238.6467,33363.0
2015-07-23 12:05:00,271.85,271.91,271.73,271.88,3330.0,238.6204,238.6731,238.5151,238.6467,3330.0
2015-07-23 12:10:00,271.86,271.86,271.58,271.66,15303.0,238.6292,238.6292,238.3834,238.4536,15303.0
2015-07-23 12:15:00,271.66,271.66,271.2,271.21,22157.0,238.4536,238.4536,238.0499,238.0586,22157.0
2015-07-23 12:20:00,271.11,271.29,271.0,271.12,20158.0,237.9709,238.1289,237.8743,237.9796,20158.0
2015-07-23 12:25:00,271.1,271.23,271.02,271.19,7576.0,237.9621,238.0762,237.8919,238.0411,7576.0
2015-07-23 12:30:00,271.16,271.28,271.07,271.25,6795.0,238.0147,238.1201,237.9357,238.0937,6795.0
2015-07-23 12:35:00,271.21,271.39,271.18,271.39,10075.0,238.0586,238.2166,238.0323,238.2166,10075.0
2015-07-23 12:40:00,271.39,271.54,271.37,271.48,7550.0,238.2166,238.3483,238.1991,238.2956,7550.0
2015-07-23 12:45:00,271.53,271.53,271.3,271.3,7847.0,238.3395,238.3395,238.1376,238.1376,7847.0
2015-07-23 12:50:00,271.32,271.54,271.32,271.48,5900.0,238.1552,238.3483,238.1552,238.2956,5900.0
2015-07-23 12:55:00,271.51,271.6,271.43,271.52,1292.0,238.322,238.401,238.2517,238.3307,1292.0
2015-07-23 13:00:00,271.46,271.5,271.35,271.38,4467.0,238.2781,238.3132,238.1815,238.2079,4467.0
2015-07-23 13:05:00,271.45,271.59,271.44,271.59,5024.0,238.2693,238.3922,238.2605,238.3922,5024.0
2015-07-23 13:10:00,271.58,271.58,271.31,271.53,10552.0,238.3834,238.3834,238.1464,238.3395,10552.0
2015-07-23 13:15:00,271.52,271.6,271.5,271.53,6284.0,238.3307,238.401,238.3132,238.3395,6284.0
2015-07-23 13:20:00,271.54,271.54,271.43,271.51,5870.0,238.3483,238.3483,238.2517,238.322,5870.0
2015-07-23 13:25:00,271.41,271.53,271.29,271.45,8307.0,238.2342,238.3395,238.1289,238.2693,8307.0
2015-07-23 13:30:00,271.43,271.47,271.38,271.38,4455.0,238.2517,238.2868,238.2079,238.2079,4455.0
2015-07-23 13:35:00,271.34,271.49,271.27,271.46,4740.0,238.1727,238.3044,238.1113,238.2781,4740.0
2015-07-23 13:40:00,271.54,271.62,271.46,271.58,25969.0,238.3483,238.4185,238.2781,238.3834,25969.0
2015-07-23 13:45:00,271.6,271.78,271.6,271.78,6560.0,238.401,238.559,238.401,238.559,6560.0
2015-07-23 13:50:00,271.76,272.02,271.7,271.95,8775.0,238.5414,238.7696,238.4887,238.7082,8775.0
2015-07-23 13:55:00,271.99,272.1,271.97,272.06,1862.0,238.7433,238.8398,238.7257,238.8047,1862.0
2015-07-23 14:00:00,272.08,272.08,271.92,271.92,3177.0,238.8223,238.8223,238.6818,238.6818,3177.0
2015-07-23 14:05:00,271.92,271.92,271.86,271.88,3586.0,238.6818,238.6818,238.6292,238.6467,3586.0
2015-07-23 14:10:00,271.89,271.92,271.65,271.68,3063.0,238.6555,238.6818,238.4448,238.4712,3063.0
2015-07-23 14:15:00,271.68,271.8,271.68,271.76,2500.0,238.4712,238.5765,238.4712,238.5414,2500.0
2015-07-23 14:20:00,271.76,271.78,271.54,271.62,4972.0,238.5414,238.559,238.3483,238.4185,4972.0
2015-07-23 14:25:00,271.6,271.61,271.46,271.56,9865.0,238.401,238.4097,238.2781,238.3658,9865.0
2015-07-23 14:30:00,271.53,271.62,271.49,271.58,3400.0,238.3395,238.4185,238.3044,238.3834,3400.0
2015-07-23 14:35:00,271.57,271.76,271.57,271.76,5376.0,238.3746,238.5414,238.3746,238.5414,5376.0
2015-07-23 14:40:00,271.79,271.87,271.78,271.84,5462.0,238.5677,238.638,238.559,238.6116,5462.0
2015-07-23 14:45:00,271.71,271.72,271.51,271.57,7191.0,238.4975,238.5063,238.322,238.3746,7191.0
2015-07-23 14:50:00,271.46,271.46,270.98,271.08,10134.0,238.2781,238.2781,237.8567,237.9445,10134.0
2015-07-23 14:55:00,271.07,271.2,270.98,271.12,4841.0,237.9357,238.0499,237.8567,237.9796,4841.0
2015-07-23 15:00:00,271.1,271.11,270.85,270.96,15352.0,237.9621,237.9709,237.7426,237.8392,15352.0
2015-07-23 15:05:00,270.93,271.02,270.86,270.99,12272.0,237.8129,237.8919,237.7514,237.8655,12272.0
2015-07-23 15:10:00,270.98,271.01,270.73,270.83,40757.0,237.8567,237.8831,237.6373,237.7251,40757.0
2015-07-23 15:15:00,270.81,270.92,270.75,270.89,18481.0,237.7075,237.8041,237.6549,237.7777,18481.0
2015-07-23 15:20:00,270.87,270.99,270.84,270.97,4914.0,237.7602,237.8655,237.7339,237.848,4914.0
2015-07-23 15:25:00,270.99,271.01,270.83,271.0,9409.0,237.8655,237.8831,237.7251,237.8743,9409.0
2015-07-23 15:30:00,270.99,271.01,270.9,270.92,33214.0,237.8655,237.8831,237.7865,237.8041,33214.0
2015-07-23 15:35:00,270.92,271.15,270.92,271.12,20152.0,237.8041,238.006,237.8041,237.9796,20152.0
2015-07-23 15:40:00,271.14,271.31,271.09,271.09,27599.0,237.9972,238.1464,237.9533,237.9533,27599.0
2015-07-23 15:45:00,271.06,271.18,270.99,271.15,16885.0,237.927,238.0323,237.8655,238.006,16885.0
2015-07-23 15:50:00,271.13,271.13,270.98,271.04,22999.0,237.9884,237.9884,237.8567,237.9094,22999.0
2015-07-23 15:55:00,271.07,271.15,270.97,271.04,59335.0,237.9357,238.006,237.848,237.9094,59335.0
2015-07-24 09:30:00,270.89,271.34,270.75,270.87,21890.0,237.7777,238.1727,237.6549,237.7602,21890.0
2015-07-24 09:35:00,270.82,270.82,270.38,270.7,26958.0,237.7163,237.7163,237.3301,237.611,26958.0
2015-07-24 09:40:00,270.71,270.91,270.71,270.84,8722.0,237.6197,237.7953,237.6197,237.7339,8722.0
2015-07-24 09:45:00,270.83,271.05,270.83,270.99,13088.0,237.7251,237.9182,237.7251,237.8655,13088.0
2015-07-24 09:50:00,271.05,271.34,271.05,271.34,14887.0,237.9182,238.1727,237.9182,238.1727,14887.0
2015-07-24 09:55:00,271.33,271.47,271.24,271.24,11976.0,238.164,238.2868,238.085,238.085,11976.0
2015-07-24 10:00:00,271.22,271.3,270.91,270.97,11363.0,238.0674,238.1376,237.7953,237.848,11363.0
2015-07-24 10:05:00,270.94,271.19,270.94,271.14,10287.0,237.8216,238.0411,237.8216,237.9972,10287.0
2015-07-24 10:10:00,271.06,271.06,270.85,270.95,11043.0,237.927,237.927,237.7426,237.8304,11043.0
2015-07-24 10:15:00,270.86,270.86,270.44,270.64,6597.0,237.7514,237.7514,237.3828,237.5583,6597.0
2015-07-24 10:20:00,270.5,270.55,270.21,270.29,40738.0,237.4354,237.4793,237.1809,237.2511,40738.0
2015-07-24 10:25:00,270.22,270.23,270.04,270.21,26937.0,237.1896,237.1984,237.0316,237.1809,26937.0
2015-07-24 10:30:00,270.19,270.19,269.89,269.96,18754.0,237.1633,237.1633,236.9,236.9614,18754.0
2015-07-24 10:35:00,269.99,270.19,269.99,270.16,6400.0,236.9878,237.1633,236.9878,237.137,6400.0
2015-07-24 10:40:00,270.18,270.18,269.98,270.15,14836.0,237.1545,237.1545,236.979,237.1282,14836.0
2015-07-24 10:45:00,270.15,270.15,269.99,270.09,18300.0,237.1282,237.1282,236.9878,237.0755,18300.0
2015-07-24 10:50:00,270.08,270.18,270.06,270.08,6099.0,237.0668,237.1545,237.0492,237.0668,6099.0
2015-07-24 10:55:00,270.09,270.12,269.9,269.9,6698.0,237.0755,237.1019,236.9088,236.9088,6698.0
2015-07-24 11:00:00,269.92,270.1,269.88,270.1,22474.0,236.9263,237.0843,236.8912,237.0843,22474.0
2015-07-24 11:05:00,270.1,270.2,270.02,270.04,7814.0,237.0843,237.1721,237.0141,237.0316,7814.0
2015-07-24 11:10:00,270.04,270.11,269.84,270.0,15198.0,237.0316,237.0931,236.8561,236.9965,15198.0
2015-07-24 11:15:00,270.0,270.04,269.92,270.04,12730.0,236.9965,237.0316,236.9263,237.0316,12730.0
2015-07-24 11:20:00,270.08,270.1,269.98,270.04,10892.0,237.0668,237.0843,236.979,237.0316,10892.0
2015-07-24 11:25:00,270.05,270.15,270.03,270.08,6280.0,237.0404,237.1282,237.0229,237.0668,6280.0
2015-07-24 11:30:00,270.08,270.16,270.03,270.08,7969.0,237.0668,237.137,237.0229,237.0668,7969.0
2015-07-24 11:35:00,270.05,270.12,269.96,270.11,5569.0,237.0404,237.1019,236.9614,237.0931,5569.0
2015-07-24 11:40:00,270.14,270.22,270.12,270.14,12802.0,237.1194,237.1896,237.1019,237.1194,12802.0
2015-07-24 11:45:00,270.14,270.2,270.08,270.12,8453.0,237.1194,237.1721,237.0668,237.1019,8453.0
2015-07-24 11:50:00,270.14,270.16,269.95,270.03,11700.0,237.1194,237.137,236.9526,237.0229,11700.0
2015-07-24 11:55:00,270.0,270.05,269.86,270.04,13077.0,236.9965,237.0404,236.8736,237.0316,13077.0
2015-07-24 12:00:00,270.04,270.04,269.89,269.89,20373.0,237.0316,237.0316,236.9,236.9,20373.0
2015-07-24 12:05:00,269.88,269.95,269.78,269.92,10702.0,236.8912,236.9526,236.8034,236.9263,10702.0
2015-07-24 12:10:00,269.94,270.03,269.92,270.03,7935.0,236.9439,237.0229,236.9263,237.0229,7935.0
2015-07-24 12:15:00,270.02,270.02,269.86,269.96,19180.0,237.0141,237.0141,236.8736,236.9614,19180.0
2015-07-24 12:20:00,269.99,270.04,269.87,269.88,14151.0,236.9878,237.0316,236.8824,236.8912,14151.0
2015-07-24 12:25:00,269.9,270.01,269.85,269.93,34335.0,236.9088,237.0053,236.8649,236.9351,34335.0
2015-07-24 12:30:00,269.95,270.12,269.95,270.11,22736.0,236.9526,237.1019,236.9526,237.0931,22736.0
2015-07-24 12:35:00,270.14,270.15,269.96,270.0,17427.0,237.1194,237.1282,236.9614,236.9965,17427.0
2015-07-24 12:40:00,270.0,270.0,269.84,269.92,4151.0,236.9965,236.9965,236.8561,236.9263,4151.0
2015-07-24 12:45:00,269.92,269.93,269.75,269.83,11840.0,236.9263,236.9351,236.7771,236.8473,11840.0
2015-07-24 12:50:00,269.82,269.84,269.64,269.64,14269.0,236.8385,236.8561,236.6805,236.6805,14269.0
2015-07-24 12:55:00,269.66,269.7,269.51,269.56,11760.0,236.6981,236.7332,236.5664,236.6103,11760.0
2015-07-24 13:00:00,269.57,269.69,269.54,269.6,19521.0,236.6191,236.7244,236.5928,236.6454,19521.0
2015-07-24 13:05:00,269.55,269.6,269.42,269.47,16625.0,236.6015,236.6454,236.4874,236.5313,16625.0
2015-07-24 13:10:00,269.49,269.49,269.26,269.29,11388.0,236.5489,236.5489,236.347,236.3733,11388.0
2015-07-24 13:15:00,269.23,269.38,269.14,269.27,12170.0,236.3207,236.4523,236.2417,236.3558,12170.0
2015-07-24 13:20:00,269.27,269.32,269.1,269.3,20043.0,236.3558,236.3997,236.2065,236.3821,20043.0
2015-07-24 13:25:00,269.33,269.4,269.24,269.29,16065.0,236.4084,236.4699,236.3294,236.3733,16065.0
2015-07-24 13:30:00,269.25,269.29,269.16,269.17,9860.0,236.3382,236.3733,236.2592,236.268,9860.0
2015-07-24 13:35:00,269.17,269.18,268.93,268.95,20366.0,236.268,236.2768,236.0573,236.0749,20366.0
2015-07-24 13:40:00,268.97,269.0,268.68,268.7,14720.0,236.0924,236.1188,235.8379,235.8554,14720.0
2015-07-24 13:45:00,268.66,268.87,268.49,268.62,36787.0,235.8203,236.0047,235.6711,235.7852,36787.0
2015-07-24 13:50:00,268.62,268.83,268.61,268.82,16147.0,235.7852,235.9695,235.7764,235.9608,16147.0
2015-07-24 13:55:00,268.76,268.93,268.68,268.78,28183.0,235.9081,236.0573,235.8379,235.9257,28183.0
2015-07-24 14:00:00,268.78,268.82,268.59,268.71,39846.0,235.9257,235.9608,235.7589,235.8642,39846.0
2015-07-24 14:05:00,268.72,268.79,268.62,268.62,22841.0,235.873,235.9344,235.7852,235.7852,22841.0
2015-07-24 14:10:00,268.63,268.75,268.52,268.54,24197.0,235.794,235.8993,235.6974,235.715,24197.0
2015-07-24 14:15:00,268.52,268.52,268.19,268.26,46925.0,235.6974,235.6974,235.4078,235.4692,46925.0
2015-07-24 14:20:00,268.31,268.33,268.09,268.32,40595.0,235.5131,235.5307,235.32,235.5219,40595.0
2015-07-24 14:25:00,268.34,268.61,268.32,268.59,13066.0,235.5394,235.7764,235.5219,235.7589,13066.0
2015-07-24 14:30:00,268.57,268.71,268.45,268.45,16421.0,235.7413,235.8642,235.636,235.636,16421.0
2015-07-24 14:35:00,268.41,268.55,268.33,268.5,29071.0,235.6009,235.7238,235.5307,235.6799,29071.0
2015-07-24 14:40:00,268.53,268.64,268.5,268.62,18252.0,235.7062,235.8028,235.6799,235.7852,18252.0
2015-07-24 14:45:00,268.62,268.76,268.61,268.65,28817.0,235.7852,235.9081,235.7764,235.8116,28817.0
2015-07-24 14:50:00,268.67,268.67,268.39,268.45,24539.0,235.8291,235.8291,235.5833,235.636,24539.0
2015-07-24 14:55:00,268.49,268.75,268.49,268.75,11502.0,235.6711,235.8993,235.6711,235.8993,11502.0
2015-07-24 15:00:00,268.73,268.82,268.51,268.76,16715.0,235.8818,235.9608,235.6887,235.9081,16715.0
2015-07-24 15:05:00,268.83,268.94,268.75,268.91,24338.0,235.9695,236.0661,235.8993,236.0398,24338.0
2015-07-24 15:10:00,268.91,268.98,268.9,268.95,12709.0,236.0398,236.1012,236.031,236.0749,12709.0
2015-07-24 15:15:00,268.93,269.05,268.83,269.04,32806.0,236.0573,236.1627,235.9695,236.1539,32806.0
2015-07-24 15:20:00,269.04,269.13,268.89,268.89,25648.0,236.1539,236.2329,236.0222,236.0222,25648.0
2015-07-24 15:25:00,268.89,269.04,268.67,268.67,22177.0,236.0222,236.1539,235.8291,235.8291,22177.0
2015-07-24 15:30:00,268.69,268.75,268.53,268.66,22372.0,235.8467,235.8993,235.7062,235.8203,22372.0
2015-07-24 15:35:00,268.67,268.67,268.48,268.48,17462.0,235.8291,235.8291,235.6623,235.6623,17462.0
2015-07-24 15:40:00,268.5,268.61,268.46,268.54,31523.0,235.6799,235.7764,235.6448,235.715,31523.0
2015-07-24 15:45:00,268.54,268.74,268.48,268.65,21694.0,235.715,235.8906,235.6623,235.8116,21694.0
2015-07-24 15:50:00,268.65,268.78,268.51,268.76,36753.0,235.8116,235.9257,235.6887,235.9081,36753.0
2015-07-24 15:55:00,268.76,268.86,268.52,268.52,229838.0,235.9081,235.9959,235.6974,235.6974,229838.0
2015-07-27 09:30:00,267.32,267.58,266.35,266.55,50140.0,234.6441,234.8723,233.7927,233.9682,50140.0
2015-07-27 09:35:00,266.49,266.6,266.27,266.29,29063.0,233.9156,234.0121,233.7225,233.74,29063.0
2015-07-27 09:40:00,266.32,266.58,266.21,266.34,27815.0,233.7664,233.9946,233.6698,233.7839,27815.0
2015-07-27 09:45:00,266.33,266.76,266.2,266.76,17271.0,233.7751,234.1526,233.661,234.1526,17271.0
2015-07-27 09:50:00,266.79,267.25,266.73,267.21,14370.0,234.1789,234.5827,234.1262,234.5476,14370.0
2015-07-27 09:55:00,267.22,267.38,267.12,267.17,13685.0,234.5563,234.6968,234.4686,234.5125,13685.0
2015-07-27 10:00:00,267.22,267.22,266.7,266.7,3800.0,234.5563,234.5563,234.0999,234.0999,3800.0
2015-07-27 10:05:00,266.65,266.86,266.58,266.67,12022.0,234.056,234.2404,233.9946,234.0736,12022.0
2015-07-27 10:10:00,266.66,267.11,266.66,267.05,10122.0,234.0648,234.4598,234.0648,234.4071,10122.0
2015-07-27 10:15:00,267.05,267.5,267.02,267.5,7123.0,234.4071,234.8021,234.3808,234.8021,7123.0
2015-07-27 10:20:00,267.42,267.42,266.98,267.04,9149.0,234.7319,234.7319,234.3457,234.3984,9149.0
2015-07-27 10:25:00,266.97,267.3,266.92,267.22,12741.0,234.3369,234.6266,234.293,234.5563,12741.0
2015-07-27 10:30:00,267.24,267.65,267.22,267.59,37320.0,234.5739,234.9338,234.5563,234.8811,37320.0
2015-07-27 10:35:00,267.59,267.73,267.17,267.67,57280.0,234.8811,235.004,234.5125,234.9513,57280.0
2015-07-27 10:40:00,267.67,267.85,267.39,267.44,30834.0,234.9513,235.1093,234.7056,234.7495,30834.0
2015-07-27 10:45:00,267.47,267.66,267.23,267.34,14643.0,234.7758,234.9426,234.5651,234.6617,14643.0
2015-07-27 10:50:00,267.3,267.33,267.02,267.05,7202.0,234.6266,234.6529,234.3808,234.4071,7202.0
2015-07-27 10:55:00,267.05,267.24,266.94,267.14,9991.0,234.4071,234.5739,234.3106,234.4861,9991.0
2015-07-27 11:00:00,267.15,267.43,267.04,267.43,5135.0,234.4949,234.7407,234.3984,234.7407,5135.0
2015-07-27 11:05:00,267.31,267.54,267.31,267.36,8094.0,234.6353,234.8372,234.6353,234.6792,8094.0
2015-07-27 11:10:00,267.34,267.35,266.9,266.9,14942.0,234.6617,234.6705,234.2755,234.2755,14942.0
2015-07-27 11:15:00,266.95,267.01,266.69,266.77,19431.0,234.3194,234.372,234.0911,234.1614,19431.0
2015-07-27 11:20:00,266.84,266.91,266.64,266.87,22146.0,234.2228,234.2842,234.0472,234.2491,22146.0
2015-07-27 11:25:00,266.89,267.13,266.87,266.87,12496.0,234.2667,234.4773,234.2491,234.2491,12496.0
2015-07-27 11:30:00,266.89,267.0,266.72,266.74,12199.0,234.2667,234.3632,234.1175,234.135,12199.0
2015-07-27 11:35:00,266.73,266.84,266.59,266.7,9601.0,234.1262,234.2228,234.0034,234.0999,9601.0
2015-07-27 11:40:00,266.68,266.88,266.6,266.63,11575.0,234.0824,234.2579,234.0121,234.0385,11575.0
2015-07-27 11:45:00,266.67,266.85,266.51,266.77,13460.0,234.0736,234.2316,233.9331,234.1614,13460.0
2015-07-27 11:50:00,266.82,266.98,266.74,266.92,5889.0,234.2052,234.3457,234.135,234.293,5889.0
2015-07-27 11:55:00,266.88,267.2,266.86,267.14,14227.0,234.2579,234.5388,234.2404,234.4861,14227.0
2015-07-27 12:00:00,267.17,267.21,266.94,266.94,6673.0,234.5125,234.5476,234.3106,234.3106,6673.0
2015-07-27 12:05:00,266.98,266.98,266.78,266.83,2720.0,234.3457,234.3457,234.1701,234.214,2720.0
2015-07-27 12:10:00,266.84,266.87,266.72,266.77,3030.0,234.2228,234.2491,234.1175,234.1614,3030.0
2015-07-27 12:15:00,266.79,266.92,266.78,266.91,4208.0,234.1789,234.293,234.1701,234.2842,4208.0
2015-07-27 12:20:00,266.95,267.03,266.82,266.97,20363.0,234.3194,234.3896,234.2052,234.3369,20363.0
2015-07-27 12:25:00,266.97,267.02,266.87,266.94,9550.0,234.3369,234.3808,234.2491,234.3106,9550.0
2015-07-27 12:30:00,266.93,267.0,266.85,266.86,4036.0,234.3018,234.3632,234.2316,234.2404,4036.0
2015-07-27 12:35:00,266.87,266.95,266.82,266.95,2194.0,234.2491,234.3194,234.2052,234.3194,2194.0
2015-07-27 12:40:00,266.91,266.92,266.8,266.88,2350.0,234.2842,234.293,234.1877,234.2579,2350.0
2015-07-27 12:45:00,266.86,266.89,266.75,266.75,1800.0,234.2404,234.2667,234.1438,234.1438,1800.0
2015-07-27 12:50:00,266.73,266.76,266.6,266.61,13076.0,234.1262,234.1526,234.0121,234.0209,13076.0
2015-07-27 12:55:00,266.62,266.62,266.48,266.57,3020.0,234.0297,234.0297,233.9068,233.9858,3020.0
2015-07-27 13:00:00,266.57,266.61,266.54,266.57,6500.0,233.9858,234.0209,233.9595,233.9858,6500.0
2015-07-27 13:05:00,266.6,266.78,266.6,266.73,4579.0,234.0121,234.1701,234.0121,234.1262,4579.0
2015-07-27 13:10:00,266.74,266.78,266.6,266.6,9110.0,234.135,234.1701,234.0121,234.0121,9110.0
2015-07-27 13:15:00,266.64,266.69,266.62,266.62,2863.0,234.0472,234.0911,234.0297,234.0297,2863.0
2015-07-27 13:20:00,266.61,266.66,266.48,266.55,11466.0,234.0209,234.0648,233.9068,233.9682,11466.0
2015-07-27 13:25:00,266.59,266.67,266.57,266.57,1615.0,234.0034,234.0736,233.9858,233.9858,1615.0
2015-07-27 13:30:00,266.65,266.68,266.54,266.66,10363.0,234.056,234.0824,233.9595,234.0648,10363.0
2015-07-27 13:35:00,266.62,266.69,266.39,266.44,58638.0,234.0297,234.0911,233.8278,233.8717,58638.0
2015-07-27 13:40:00,266.44,266.47,266.33,266.46,19001.0,233.8717,233.898,233.7751,233.8892,19001.0
2015-07-27 13:45:00,266.46,266.68,266.46,266.68,7440.0,233.8892,234.0824,233.8892,234.0824,7440.0
2015-07-27 13:50:00,266.74,266.81,266.67,266.69,3517.0,234.135,234.1965,234.0736,234.0911,3517.0
2015-07-27 13:55:00,266.77,266.81,266.57,266.65,39277.0,234.1614,234.1965,233.9858,234.056,39277.0
2015-07-27 14:00:00,266.66,266.72,266.57,266.67,27418.0,234.0648,234.1175,233.9858,234.0736,27418.0
2015-07-27 14:05:00,266.67,266.73,266.57,266.58,12114.0,234.0736,234.1262,233.9858,233.9946,12114.0
2015-07-27 14:10:00,266.59,266.62,266.51,266.61,9968.0,234.0034,234.0297,233.9331,234.0209,9968.0
2015-07-27 14:15:00,266.66,266.9,266.63,266.81,11534.0,234.0648,234.2755,234.0385,234.1965,11534.0
2015-07-27 14:20:00,266.85,266.87,266.53,266.53,13637.0,234.2316,234.2491,233.9507,233.9507,13637.0
2015-07-27 14:25:00,266.56,266.67,266.55,266.65,11858.0,233.977,234.0736,233.9682,234.056,11858.0
2015-07-27 14:30:00,266.67,266.69,266.42,266.5,11934.0,234.0736,234.0911,233.8541,233.9244,11934.0
2015-07-27 14:35:00,266.52,266.79,266.5,266.79,7596.0,233.9419,234.1789,233.9244,234.1789,7596.0
2015-07-27 14:40:00,266.77,266.82,266.68,266.7,4586.0,234.1614,234.2052,234.0824,234.0999,4586.0
2015-07-27 14:45:00,266.67,266.77,266.64,266.7,3675.0,234.0736,234.1614,234.0472,234.0999,3675.0
2015-07-27 14:50:00,266.71,266.75,266.62,266.66,3605.0,234.1087,234.1438,234.0297,234.0648,3605.0
2015-07-27 14:55:00,266.59,266.76,266.56,266.7,7555.0,234.0034,234.1526,233.977,234.0999,7555.0
2015-07-27 15:00:00,266.67,266.68,266.49,266.49,5038.0,234.0736,234.0824,233.9156,233.9156,5038.0
2015-07-27 15:05:00,266.52,266.59,266.45,266.51,8077.0,233.9419,234.0034,233.8805,233.9331,8077.0
2015-07-27 15:10:00,266.48,266.57,266.48,266.54,18487.0,233.9068,233.9858,233.9068,233.9595,18487.0
2015-07-27 15:15:00,266.57,266.62,266.38,266.43,19244.0,233.9858,234.0297,233.819,233.8629,19244.0
2015-07-27 15:20:00,266.43,266.53,266.42,266.47,17156.0,233.8629,233.9507,233.8541,233.898,17156.0
2015-07-27 15:25:00,266.44,266.48,266.25,266.25,25187.0,233.8717,233.9068,233.7049,233.7049,25187.0
2015-07-27 15:30:00,266.27,266.39,266.21,266.31,15379.0,233.7225,233.8278,233.6698,233.7576,15379.0
2015-07-27 15:35:00,266.26,266.32,266.15,266.25,12053.0,233.7137,233.7664,233.6171,233.7049,12053.0
2015-07-27 15:40:00,266.23,266.35,266.16,266.22,21464.0,233.6874,233.7927,233.6259,233.6786,21464.0
2015-07-27 15:45:00,266.23,266.3,266.08,266.29,24426.0,233.6874,233.7488,233.5557,233.74,24426.0
2015-07-27 15:50:00,266.26,266.29,266.18,266.27,36707.0,233.7137,233.74,233.6435,233.7225,36707.0
2015-07-27 15:55:00,266.28,266.57,266.24,266.49,74064.0,233.7312,233.9858,233.6961,233.9156,74064.0
2015-07-28 09:30:00,267.67,267.67,266.99,267.0,36935.0,234.9513,234.9513,234.3545,234.3632,36935.0
2015-07-28 09:35:00,266.91,267.13,266.52,266.71,13201.0,234.2842,234.4773,233.9419,234.1087,13201.0
2015-07-28 09:40:00,266.63,267.1,266.33,266.83,13393.0,234.0385,234.451,233.7751,234.214,13393.0
2015-07-28 09:45:00,266.73,266.73,266.2,266.31,9773.0,234.1262,234.1262,233.661,233.7576,9773.0
2015-07-28 09:50:00,266.34,267.0,266.02,267.0,17421.0,233.7839,234.3632,233.503,234.3632,17421.0
2015-07-28 09:55:00,266.91,267.08,266.78,266.97,7099.0,234.2842,234.4335,234.1701,234.3369,7099.0
2015-07-28 10:00:00,266.96,266.96,266.51,266.59,10179.0,234.3281,234.3281,233.9331,234.0034,10179.0
2015-07-28 10:05:00,266.63,266.64,266.21,266.3,23056.0,234.0385,234.0472,233.6698,233.7488,23056.0
2015-07-28 10:10:00,266.42,266.81,266.39,266.63,11171.0,233.8541,234.1965,233.8278,234.0385,11171.0
2015-07-28 10:15:00,266.65,266.65,266.17,266.18,12710.0,234.056,234.056,233.6347,233.6435,12710.0
2015-07-28 10:20:00,266.13,266.38,266.0,266.12,63478.0,233.5996,233.819,233.4855,233.5908,63478.0
2015-07-28 10:25:00,266.11,266.11,265.76,266.0,46194.0,233.582,233.582,233.2748,233.4855,46194.0
2015-07-28 10:30:00,265.99,266.36,265.99,266.17,16249.0,233.4767,233.8015,233.4767,233.6347,16249.0
2015-07-28 10:35:00,266.18,266.37,266.17,266.33,15687.0,233.6435,233.8102,233.6347,233.7751,15687.0
2015-07-28 10:40:00,266.53,266.74,266.47,266.71,26700.0,233.9507,234.135,233.898,234.1087,26700.0
2015-07-28 10:45:00,266.82,266.96,266.66,266.81,30152.0,234.2052,234.3281,234.0648,234.1965,30152.0
2015-07-28 10:50:00,266.78,267.25,266.76,267.25,15108.0,234.1701,234.5827,234.1526,234.5827,15108.0
2015-07-28 10:55:00,267.22,267.4,267.19,267.34,8595.0,234.5563,234.7143,234.53,234.6617,8595.0
2015-07-28 11:00:00,267.38,267.47,267.31,267.46,18912.0,234.6968,234.7758,234.6353,234.767,18912.0
2015-07-28 11:05:00,267.57,267.64,267.43,267.5,22819.0,234.8636,234.925,234.7407,234.8021,22819.0
2015-07-28 11:10:00,267.62,267.77,267.61,267.73,7400.0,234.9075,235.0391,234.8987,235.004,7400.0
2015-07-28 11:15:00,267.68,267.74,267.57,267.69,18862.0,234.9601,235.0128,234.8636,234.9689,18862.0
2015-07-28 11:20:00,267.71,267.72,267.5,267.63,21693.0,234.9865,234.9952,234.8021,234.9162,21693.0
2015-07-28 11:25:00,267.63,267.98,267.57,267.98,43365.0,234.9162,235.2234,234.8636,235.2234,43365.0
2015-07-28 11:30:00,268.06,268.19,267.97,267.97,10064.0,235.2937,235.4078,235.2147,235.2147,10064.0
2015-07-28 11:35:00,268.02,268.13,268.02,268.02,2769.0,235.2586,235.3551,235.2586,235.2586,2769.0
2015-07-28 11:40:00,268.09,268.14,268.06,268.07,7567.0,235.32,235.3639,235.2937,235.3024,7567.0
2015-07-28 11:45:00,268.11,268.27,268.11,268.27,12725.0,235.3376,235.478,235.3376,235.478,12725.0
2015-07-28 11:50:00,268.3,268.31,268.21,268.22,11186.0,235.5043,235.5131,235.4253,235.4341,11186.0
2015-07-28 11:55:00,268.26,268.36,268.17,268.33,12889.0,235.4692,235.557,235.3902,235.5307,12889.0
2015-07-28 12:00:00,268.33,268.51,268.33,268.4,20080.0,235.5307,235.6887,235.5307,235.5921,20080.0
2015-07-28 12:05:00,268.42,268.57,268.42,268.45,10175.0,235.6097,235.7413,235.6097,235.636,10175.0
2015-07-28 12:10:00,268.37,268.47,268.28,268.34,9318.0,235.5658,235.6536,235.4868,235.5394,9318.0
2015-07-28 12:15:00,268.34,268.67,268.34,268.61,17357.0,235.5394,235.8291,235.5394,235.7764,17357.0
2015-07-28 12:20:00,268.64,268.84,268.64,268.79,15095.0,235.8028,235.9783,235.8028,235.9344,15095.0
2015-07-28 12:25:00,268.78,268.87,268.7,268.79,13247.0,235.9257,236.0047,235.8554,235.9344,13247.0
2015-07-28 12:30:00,268.84,268.84,268.67,268.72,8546.0,235.9783,235.9783,235.8291,235.873,8546.0
2015-07-28 12:35:00,268.72,268.75,268.58,268.61,13304.0,235.873,235.8993,235.7501,235.7764,13304.0
2015-07-28 12:40:00,268.64,268.64,268.56,268.57,3200.0,235.8028,235.8028,235.7326,235.7413,3200.0
2015-07-28 12:45:00,268.59,268.69,268.59,268.62,3669.0,235.7589,235.8467,235.7589,235.7852,3669.0
2015-07-28 12:50:00,268.64,268.8,268.62,268.74,6066.0,235.8028,235.9432,235.7852,235.8906,6066.0
2015-07-28 12:55:00,268.74,268.76,268.63,268.69,8495.0,235.8906,235.9081,235.794,235.8467,8495.0
2015-07-28 13:00:00,268.71,268.74,268.64,268.74,2008.0,235.8642,235.8906,235.8028,235.8906,2008.0
2015-07-28 13:05:00,268.8,269.07,268.8,269.05,11065.0,235.9432,236.1802,235.9432,236.1627,11065.0
2015-07-28 13:10:00,269.08,269.27,269.03,269.22,7361.0,236.189,236.3558,236.1451,236.3119,7361.0
2015-07-28 13:15:00,269.2,269.24,269.12,269.12,5873.0,236.2943,236.3294,236.2241,236.2241,5873.0
2015-07-28 13:20:00,269.1,269.25,269.1,269.24,13153.0,236.2065,236.3382,236.2065,236.3294,13153.0
2015-07-28 13:25:00,269.22,269.34,269.22,269.25,13457.0,236.3119,236.4172,236.3119,236.3382,13457.0
2015-07-28 13:30:00,269.27,269.32,269.06,269.07,33973.0,236.3558,236.3997,236.1714,236.1802,33973.0
2015-07-28 13:35:00,269.06,269.15,268.94,269.12,30768.0,236.1714,236.2504,236.0661,236.2241,30768.0
2015-07-28 13:40:00,269.15,269.22,269.11,269.11,15977.0,236.2504,236.3119,236.2153,236.2153,15977.0
2015-07-28 13:45:00,269.12,269.21,269.03,269.19,57533.0,236.2241,236.3031,236.1451,236.2855,57533.0
2015-07-28 13:50:00,269.19,269.19,269.11,269.15,12192.0,236.2855,236.2855,236.2153,236.2504,12192.0
2015-07-28 13:55:00,269.17,269.28,269.13,269.23,31396.0,236.268,236.3645,236.2329,236.3207,31396.0
2015-07-28 14:00:00,269.25,269.28,269.12,269.26,20604.0,236.3382,236.3645,236.2241,236.347,20604.0
2015-07-28 14:05:00,269.27,269.45,269.25,269.4,27787.0,236.3558,236.5138,236.3382,236.4699,27787.0
2015-07-28 14:10:00,269.41,269.46,269.22,269.45,30674.0,236.4787,236.5225,236.3119,236.5138,30674.0
2015-07-28 14:15:00,269.44,269.54,269.36,269.36,33931.0,236.505,236.5928,236.4348,236.4348,33931.0
2015-07-28 14:20:00,269.38,269.42,269.34,269.38,24103.0,236.4523,236.4874,236.4172,236.4523,24103.0
2015-07-28 14:25:00,269.42,269.45,269.28,269.43,34125.0,236.4874,236.5138,236.3645,236.4962,34125.0
2015-07-28 14:30:00,269.42,269.45,269.14,269.17,24386.0,236.4874,236.5138,236.2417,236.268,24386.0
2015-07-28 14:35:00,269.17,269.19,268.94,269.03,27554.0,236.268,236.2855,236.0661,236.1451,27554.0
2015-07-28 14:40:00,269.04,269.08,268.9,268.94,31629.0,236.1539,236.189,236.031,236.0661,31629.0
2015-07-28 14:45:00,268.95,269.01,268.85,268.97,25310.0,236.0749,236.1275,235.9871,236.0924,25310.0
2015-07-28 14:50:00,268.98,269.15,268.98,269.12,15647.0,236.1012,236.2504,236.1012,236.2241,15647.0
2015-07-28 14:55:00,269.11,269.26,269.1,269.25,22672.0,236.2153,236.347,236.2065,236.3382,22672.0
2015-07-28 15:00:00,269.25,269.29,269.04,269.12,20657.0,236.3382,236.3733,236.1539,236.2241,20657.0
2015-07-28 15:05:00,269.11,269.18,269.05,269.13,20745.0,236.2153,236.2768,236.1627,236.2329,20745.0
2015-07-28 15:10:00,269.14,269.18,269.01,269.02,17489.0,236.2417,236.2768,236.1275,236.1363,17489.0
2015-07-28 15:15:00,269.01,269.24,268.97,269.22,30233.0,236.1275,236.3294,236.0924,236.3119,30233.0
2015-07-28 15:20:00,269.21,269.23,269.13,269.13,28895.0,236.3031,236.3207,236.2329,236.2329,28895.0
2015-07-28 15:25:00,269.14,269.19,269.05,269.08,33093.0,236.2417,236.2855,236.1627,236.189,33093.0
2015-07-28 15:30:00,269.07,269.19,269.05,269.12,36474.0,236.1802,236.2855,236.1627,236.2241,36474.0
2015-07-28 15:35:00,269.13,269.22,269.02,269.03,29976.0,236.2329,236.3119,236.1363,236.1451,29976.0
2015-07-28 15:40:00,269.04,269.21,269.0,269.21,27202.0,236.1539,236.3031,236.1188,236.3031,27202.0
2015-07-28 15:45:00,269.21,269.21,269.05,269.06,50219.0,236.3031,236.3031,236.1627,236.1714,50219.0
2015-07-28 15:50:00,269.06,269.16,268.93,269.1,79474.0,236.1714,236.2592,236.0573,236.2065,79474.0
2015-07-28 15:55:00,269.1,269.45,269.09,269.37,169012.0,236.2065,236.5138,236.1978,236.4435,169012.0
2015-07-29 09:30:00,269.55,269.87,269.15,269.75,38031.0,236.6015,236.8824,236.2504,236.7771,38031.0
2015-07-29 09:35:00,269.7,269.83,269.39,269.72,10048.0,236.7332,236.8473,236.4611,236.7508,10048.0
2015-07-29 09:40:00,269.81,269.85,269.29,269.29,11484.0,236.8298,236.8649,236.3733,236.3733,11484.0
2015-07-29 09:45:00,269.21,269.4,269.04,269.2,45403.0,236.3031,236.4699,236.1539,236.2943,45403.0
2015-07-29 09:50:00,269.21,269.39,268.99,269.32,13154.0,236.3031,236.4611,236.11,236.3997,13154.0
2015-07-29 09:55:00,269.49,269.76,269.45,269.76,5400.0,236.5489,236.7859,236.5138,236.7859,5400.0
2015-07-29 10:00:00,269.64,269.72,269.45,269.72,12806.0,236.6805,236.7508,236.5138,236.7508,12806.0
2015-07-29 10:05:00,269.73,269.93,269.5,269.85,10327.0,236.7595,236.9351,236.5577,236.8649,10327.0
2015-07-29 10:10:00,269.87,269.96,269.54,269.59,4800.0,236.8824,236.9614,236.5928,236.6367,4800.0
2015-07-29 10:15:00,269.52,269.82,269.42,269.7,10265.0,236.5752,236.8385,236.4874,236.7332,10265.0
2015-07-29 10:20:00,269.79,269.94,269.69,269.73,5346.0,236.8122,236.9439,236.7244,236.7595,5346.0
2015-07-29 10:25:00,269.71,269.81,269.51,269.63,17431.0,236.742,236.8298,236.5664,236.6718,17431.0
2015-07-29 10:30:00,269.63,270.17,269.63,270.11,13403.0,236.6718,237.1458,236.6718,237.0931,13403.0
2015-07-29 10:35:00,270.13,270.21,270.04,270.21,6004.0,237.1106,237.1809,237.0316,237.1809,6004.0
2015-07-29 10:40:00,270.22,270.66,270.22,270.64,19355.0,237.1896,237.5759,237.1896,237.5583,19355.0
2015-07-29 10:45:00,270.63,270.67,270.44,270.51,6213.0,237.5495,237.5846,237.3828,237.4442,6213.0
2015-07-29 10:50:00,270.5,270.71,270.49,270.69,6006.0,237.4354,237.6197,237.4266,237.6022,6006.0
2015-07-29 10:55:00,270.61,270.61,270.44,270.51,1200.0,237.532,237.532,237.3828,237.4442,1200.0
2015-07-29 11:00:00,270.49,270.57,270.28,270.54,18243.0,237.4266,237.4969,237.2423,237.4705,18243.0
2015-07-29 11:05:00,270.53,270.59,270.37,270.46,9169.0,237.4617,237.5144,237.3213,237.4003,9169.0
2015-07-29 11:10:00,270.46,270.67,270.46,270.67,5600.0,237.4003,237.5846,237.4003,237.5846,5600.0
2015-07-29 11:15:00,270.71,270.87,270.67,270.84,8454.0,237.6197,237.7602,237.5846,237.7339,8454.0
2015-07-29 11:20:00,270.89,271.19,270.89,271.05,22792.0,237.7777,238.0411,237.7777,237.9182,22792.0
2015-07-29 11:25:00,271.06,271.21,270.93,271.0,12890.0,237.927,238.0586,237.8129,237.8743,12890.0
2015-07-29 11:30:00,270.98,271.28,270.98,271.21,71261.0,237.8567,238.1201,237.8567,238.0586,71261.0
2015-07-29 11:35:00,271.19,271.42,271.12,271.38,61985.0,238.0411,238.243,237.9796,238.2079,61985.0
2015-07-29 11:40:00,271.38,271.43,271.26,271.26,9374.0,238.2079,238.2517,238.1025,238.1025,9374.0
2015-07-29 11:45:00,271.3,271.33,271.21,271.22,7713.0,238.1376,238.164,238.0586,238.0674,7713.0
2015-07-29 11:50:00,271.22,271.25,271.07,271.07,14013.0,238.0674,238.0937,237.9357,237.9357,14013.0
2015-07-29 11:55:00,271.05,271.24,271.05,271.22,34949.0,237.9182,238.085,237.9182,238.0674,34949.0
2015-07-29 12:00:00,271.26,271.26,271.1,271.17,10959.0,238.1025,238.1025,237.9621,238.0235,10959.0
2015-07-29 12:05:00,271.18,271.29,271.06,271.07,41762.0,238.0323,238.1289,237.927,237.9357,41762.0
2015-07-29 12:10:00,271.07,271.19,271.05,271.17,16728.0,237.9357,238.0411,237.9182,238.0235,16728.0
2015-07-29 12:15:00,271.2,271.24,271.05,271.19,5300.0,238.0499,238.085,237.9182,238.0411,5300.0
2015-07-29 12:20:00,271.16,271.16,271.0,271.02,5813.0,238.0147,238.0147,237.8743,237.8919,5813.0
2015-07-29 12:25:00,271.04,271.16,271.04,271.13,2530.0,237.9094,238.0147,237.9094,237.9884,2530.0
2015-07-29 12:30:00,271.25,271.26,271.21,271.22,6577.0,238.0937,238.1025,238.0586,238.0674,6577.0
2015-07-29 12:35:00,271.2,271.22,271.03,271.22,12663.0,238.0499,238.0674,237.9006,238.0674,12663.0
2015-07-29 12:40:00,271.23,271.29,271.06,271.14,20268.0,238.0762,238.1289,237.927,237.9972,20268.0
2015-07-29 12:45:00,271.15,271.29,271.15,271.29,6582.0,238.006,238.1289,238.006,238.1289,6582.0
2015-07-29 12:50:00,271.31,271.45,271.2,271.23,9790.0,238.1464,238.2693,238.0499,238.0762,9790.0
2015-07-29 12:55:00,271.26,271.32,271.05,271.2,6582.0,238.1025,238.1552,237.9182,238.0499,6582.0
2015-07-29 13:00:00,271.09,271.24,271.09,271.18,14312.0,237.9533,238.085,237.9533,238.0323,14312.0
2015-07-29 13:05:00,271.18,271.33,271.15,271.2,8506.0,238.0323,238.164,238.006,238.0499,8506.0
2015-07-29 13:10:00,271.11,271.24,271.09,271.24,11539.0,237.9709,238.085,237.9533,238.085,11539.0
2015-07-29 13:15:00,271.22,271.27,271.16,271.25,19152.0,238.0674,238.1113,238.0147,238.0937,19152.0
2015-07-29 13:20:00,271.24,271.25,271.17,271.19,8698.0,238.085,238.0937,238.0235,238.0411,8698.0
2015-07-29 13:25:00,271.21,271.25,271.14,271.14,4320.0,238.0586,238.0937,237.9972,237.9972,4320.0
2015-07-29 13:30:00,271.16,271.26,271.12,271.26,4135.0,238.0147,238.1025,237.9796,238.1025,4135.0
2015-07-29 13:35:00,271.25,271.27,271.2,271.25,3066.0,238.0937,238.1113,238.0499,238.0937,3066.0
2015-07-29 13:40:00,271.23,271.39,271.23,271.38,2193.0,238.0762,238.2166,238.0762,238.2079,2193.0
2015-07-29 13:45:00,271.38,271.39,271.23,271.3,10995.0,238.2079,238.2166,238.0762,238.1376,10995.0
2015-07-29 13:50:00,271.32,271.39,271.28,271.37,4725.0,238.1552,238.2166,238.1201,238.1991,4725.0
2015-07-29 13:55:00,271.37,271.5,271.33,271.33,3250.0,238.1991,238.3132,238.164,238.164,3250.0
2015-07-29 14:00:00,271.33,272.4,271.0,271.13,19622.0,238.164,239.1032,237.8743,237.9884,19622.0
2015-07-29 14:05:00,271.19,271.73,271.02,271.15,14779.0,238.0411,238.5151,237.8919,238.006,14779.0
2015-07-29 14:10:00,271.22,271.64,271.2,271.5,6952.0,238.0674,238.4361,238.0499,238.3132,6952.0
2015-07-29 14:15:00,271.45,271.77,271.45,271.68,8458.0,238.2693,238.5502,238.2693,238.4712,8458.0
2015-07-29 14:20:00,271.73,271.82,271.39,271.42,5565.0,238.5151,238.5941,238.2166,238.243,5565.0
2015-07-29 14:25:00,271.5,271.62,271.46,271.54,6885.0,238.3132,238.4185,238.2781,238.3483,6885.0
2015-07-29 14:30:00,271.62,271.84,271.6,271.84,10561.0,238.4185,238.6116,238.401,238.6116,10561.0
2015-07-29 14:35:00,271.81,271.82,271.68,271.8,10874.0,238.5853,238.5941,238.4712,238.5765,10874.0
2015-07-29 14:40:00,271.8,272.04,271.77,271.89,18047.0,238.5765,238.7872,238.5502,238.6555,18047.0
2015-07-29 14:45:00,271.82,272.22,271.78,272.06,33032.0,238.5941,238.9452,238.559,238.8047,33032.0
2015-07-29 14:50:00,272.13,272.26,272.04,272.09,16621.0,238.8662,238.9803,238.7872,238.8311,16621.0
2015-07-29 14:55:00,272.09,272.38,272.07,272.32,40026.0,238.8311,239.0856,238.8135,239.0329,40026.0
2015-07-29 15:00:00,272.3,272.31,272.1,272.14,11450.0,239.0154,239.0242,238.8398,238.875,11450.0
2015-07-29 15:05:00,272.15,272.19,272.09,272.1,42630.0,238.8837,238.9188,238.8311,238.8398,42630.0
2015-07-29 15:10:00,272.1,272.36,272.07,272.33,24260.0,238.8398,239.0681,238.8135,239.0417,24260.0
2015-07-29 15:15:00,272.25,272.26,272.16,272.17,5959.0,238.9715,238.9803,238.8925,238.9013,5959.0
2015-07-29 15:20:00,272.19,272.45,272.18,272.44,23681.0,238.9188,239.1471,238.9101,239.1383,23681.0
2015-07-29 15:25:00,272.43,272.63,272.43,272.47,24464.0,239.1295,239.3051,239.1295,239.1646,24464.0
2015-07-29 15:30:00,272.47,272.52,272.1,272.26,51150.0,239.1646,239.2085,238.8398,238.9803,51150.0
2015-07-29 15:35:00,272.23,272.56,272.23,272.56,41943.0,238.954,239.2436,238.954,239.2436,41943.0
2015-07-29 15:40:00,272.58,272.8,272.58,272.8,35764.0,239.2612,239.4543,239.2612,239.4543,35764.0
2015-07-29 15:45:00,272.81,272.85,272.65,272.65,28327.0,239.4631,239.4982,239.3226,239.3226,28327.0
2015-07-29 15:50:00,272.67,272.71,272.52,272.65,48286.0,239.3402,239.3753,239.2085,239.3226,48286.0
2015-07-29 15:55:00,272.65,272.7,272.45,272.45,102492.0,239.3226,239.3665,239.1471,239.1471,102492.0
2015-07-30 09:30:00,272.13,272.16,271.27,271.41,45218.0,238.8662,238.8925,238.1113,238.2342,45218.0
2015-07-30 09:35:00,271.41,271.87,271.35,271.44,48921.0,238.2342,238.638,238.1815,238.2605,48921.0
2015-07-30 09:40:00,271.43,271.54,271.02,271.37,47246.0,238.2517,238.3483,237.8919,238.1991,47246.0
2015-07-30 09:45:00,271.41,271.45,270.97,271.09,21687.0,238.2342,238.2693,237.848,237.9533,21687.0
2015-07-30 09:50:00,271.21,271.61,271.07,271.54,7603.0,238.0586,238.4097,237.9357,238.3483,7603.0
2015-07-30 09:55:00,271.51,271.62,271.49,271.51,6615.0,238.322,238.4185,238.3044,238.322,6615.0
2015-07-30 10:00:00,271.44,271.85,271.41,271.85,8274.0,238.2605,238.6204,238.2342,238.6204,8274.0
2015-07-30 10:05:00,271.88,271.9,271.54,271.67,6637.0,238.6467,238.6643,238.3483,238.4624,6637.0
2015-07-30 10:10:00,271.6,271.9,271.57,271.9,9072.0,238.401,238.6643,238.3746,238.6643,9072.0
2015-07-30 10:15:00,271.89,271.96,271.73,271.79,5300.0,238.6555,238.717,238.5151,238.5677,5300.0
2015-07-30 10:20:00,271.78,271.97,271.78,271.92,11452.0,238.559,238.7257,238.559,238.6818,11452.0
2015-07-30 10:25:00,271.97,272.26,271.86,272.26,6484.0,238.7257,238.9803,238.6292,238.9803,6484.0
2015-07-30 10:30:00,272.3,272.6,271.97,272.05,18767.0,239.0154,239.2787,238.7257,238.796,18767.0
2015-07-30 10:35:00,272.05,272.17,271.87,271.98,5179.0,238.796,238.9013,238.638,238.7345,5179.0
2015-07-30 10:40:00,271.92,272.24,271.83,272.2,4400.0,238.6818,238.9627,238.6028,238.9276,4400.0
2015-07-30 10:45:00,272.17,272.32,271.98,272.06,2440.0,238.9013,239.0329,238.7345,238.8047,2440.0
2015-07-30 10:50:00,272.05,272.13,271.89,272.13,1000.0,238.796,238.8662,238.6555,238.8662,1000.0
2015-07-30 10:55:00,272.02,272.11,271.55,271.57,18641.0,238.7696,238.8486,238.3571,238.3746,18641.0
2015-07-30 11:00:00,271.54,271.76,271.46,271.75,18503.0,238.3483,238.5414,238.2781,238.5326,18503.0
2015-07-30 11:05:00,271.7,271.76,271.46,271.61,4209.0,238.4887,238.5414,238.2781,238.4097,4209.0
2015-07-30 11:10:00,271.78,272.03,271.77,271.99,9719.0,238.559,238.7784,238.5502,238.7433,9719.0
2015-07-30 11:15:00,271.96,272.3,271.96,272.1,6484.0,238.717,239.0154,238.717,238.8398,6484.0
2015-07-30 11:20:00,272.15,272.45,272.14,272.42,9222.0,238.8837,239.1471,238.875,239.1207,9222.0
2015-07-30 11:25:00,272.46,272.62,272.36,272.36,18660.0,239.1558,239.2963,239.0681,239.0681,18660.0
2015-07-30 11:30:00,272.46,272.67,272.45,272.67,9388.0,239.1558,239.3402,239.1471,239.3402,9388.0
2015-07-30 11:35:00,272.62,272.68,272.54,272.65,9662.0,239.2963,239.3489,239.2261,239.3226,9662.0
2015-07-30 11:40:00,272.67,272.76,272.59,272.73,8433.0,239.3402,239.4192,239.2699,239.3928,8433.0
2015-07-30 11:45:00,272.77,273.08,272.74,272.85,17433.0,239.4279,239.7001,239.4016,239.4982,17433.0
2015-07-30 11:50:00,272.83,272.93,272.65,272.68,14266.0,239.4806,239.5684,239.3226,239.3489,14266.0
2015-07-30 11:55:00,272.71,272.86,272.62,272.86,7890.0,239.3753,239.5069,239.2963,239.5069,7890.0
2015-07-30 12:00:00,272.89,272.93,272.77,272.83,5455.0,239.5333,239.5684,239.4279,239.4806,5455.0
2015-07-30 12:05:00,272.8,272.84,272.74,272.84,8066.0,239.4543,239.4894,239.4016,239.4894,8066.0
2015-07-30 12:10:00,272.78,272.79,272.68,272.7,7489.0,239.4367,239.4455,239.3489,239.3665,7489.0
2015-07-30 12:15:00,272.68,272.9,272.63,272.86,3117.0,239.3489,239.5421,239.3051,239.5069,3117.0
2015-07-30 12:20:00,272.78,272.81,272.75,272.78,2400.0,239.4367,239.4631,239.4104,239.4367,2400.0
2015-07-30 12:25:00,272.79,272.86,272.74,272.75,6290.0,239.4455,239.5069,239.4016,239.4104,6290.0
2015-07-30 12:30:00,272.75,272.79,272.63,272.65,5592.0,239.4104,239.4455,239.3051,239.3226,5592.0
2015-07-30 12:35:00,272.61,272.69,272.54,272.67,13829.0,239.2875,239.3577,239.2261,239.3402,13829.0
2015-07-30 12:40:00,272.7,272.83,272.67,272.79,3479.0,239.3665,239.4806,239.3402,239.4455,3479.0
2015-07-30 12:45:00,272.77,272.85,272.72,272.85,3586.0,239.4279,239.4982,239.3841,239.4982,3586.0
2015-07-30 12:50:00,272.86,272.93,272.77,272.77,9029.0,239.5069,239.5684,239.4279,239.4279,9029.0
2015-07-30 12:55:00,272.78,272.9,272.75,272.86,2100.0,239.4367,239.5421,239.4104,239.5069,2100.0
2015-07-30 13:00:00,272.89,273.03,272.79,272.79,11994.0,239.5333,239.6562,239.4455,239.4455,11994.0
2015-07-30 13:05:00,272.81,272.89,272.75,272.89,3525.0,239.4631,239.5333,239.4104,239.5333,3525.0
2015-07-30 13:10:00,272.9,272.94,272.84,272.87,5360.0,239.5421,239.5772,239.4894,239.5157,5360.0
2015-07-30 13:15:00,272.88,273.03,272.88,273.0,3546.0,239.5245,239.6562,239.5245,239.6298,3546.0
2015-07-30 13:20:00,273.02,273.02,272.78,272.78,5395.0,239.6474,239.6474,239.4367,239.4367,5395.0
2015-07-30 13:25:00,272.77,272.89,272.77,272.87,3429.0,239.4279,239.5333,239.4279,239.5157,3429.0
2015-07-30 13:30:00,272.9,272.99,272.71,272.71,11514.0,239.5421,239.6211,239.3753,239.3753,11514.0
2015-07-30 13:35:00,272.76,272.76,272.61,272.62,4018.0,239.4192,239.4192,239.2875,239.2963,4018.0
2015-07-30 13:40:00,272.59,272.76,272.57,272.7,15393.0,239.2699,239.4192,239.2524,239.3665,15393.0
2015-07-30 13:45:00,272.71,272.75,272.54,272.58,2500.0,239.3753,239.4104,239.2261,239.2612,2500.0
2015-07-30 13:50:00,272.64,272.82,272.64,272.69,5724.0,239.3138,239.4718,239.3138,239.3577,5724.0
2015-07-30 13:55:00,272.67,272.73,272.54,272.68,9351.0,239.3402,239.3928,239.2261,239.3489,9351.0
2015-07-30 14:00:00,272.67,272.89,272.67,272.85,5966.0,239.3402,239.5333,239.3402,239.4982,5966.0
2015-07-30 14:05:00,272.79,272.79,272.6,272.6,4310.0,239.4455,239.4455,239.2787,239.2787,4310.0
2015-07-30 14:10:00,272.63,272.77,272.63,272.73,4235.0,239.3051,239.4279,239.3051,239.3928,4235.0
2015-07-30 14:15:00,272.68,272.75,272.63,272.63,5021.0,239.3489,239.4104,239.3051,239.3051,5021.0
2015-07-30 14:20:00,272.63,272.75,272.63,272.65,4749.0,239.3051,239.4104,239.3051,239.3226,4749.0
2015-07-30 14:25:00,272.7,272.76,272.67,272.72,3769.0,239.3665,239.4192,239.3402,239.3841,3769.0
2015-07-30 14:30:00,272.71,272.76,272.6,272.61,5003.0,239.3753,239.4192,239.2787,239.2875,5003.0
2015-07-30 14:35:00,272.61,272.7,272.61,272.68,4217.0,239.2875,239.3665,239.2875,239.3489,4217.0
2015-07-30 14:40:00,272.71,272.87,272.71,272.87,6212.0,239.3753,239.5157,239.3753,239.5157,6212.0
2015-07-30 14:45:00,272.87,272.99,272.84,272.95,12601.0,239.5157,239.6211,239.4894,239.5859,12601.0
2015-07-30 14:50:00,272.95,273.06,272.94,273.04,8820.0,239.5859,239.6825,239.5772,239.6649,8820.0
2015-07-30 14:55:00,273.04,273.09,273.0,273.09,6582.0,239.6649,239.7088,239.6298,239.7088,6582.0
2015-07-30 15:00:00,273.11,273.21,273.04,273.19,31884.0,239.7264,239.8142,239.6649,239.7966,31884.0
2015-07-30 15:05:00,273.16,273.23,273.01,273.03,6772.0,239.7703,239.8317,239.6386,239.6562,6772.0
2015-07-30 15:10:00,273.02,273.11,272.99,273.05,8471.0,239.6474,239.7264,239.6211,239.6737,8471.0
2015-07-30 15:15:00,273.09,273.13,272.99,273.01,11897.0,239.7088,239.7439,239.6211,239.6386,11897.0
2015-07-30 15:20:00,273.09,273.13,273.01,273.02,9964.0,239.7088,239.7439,239.6386,239.6474,9964.0
2015-07-30 15:25:00,273.05,273.22,273.02,273.21,22297.0,239.6737,239.8229,239.6474,239.8142,22297.0
2015-07-30 15:30:00,273.22,273.23,273.08,273.11,12440.0,239.8229,239.8317,239.7001,239.7264,12440.0
2015-07-30 15:35:00,273.1,273.1,272.89,273.08,16850.0,239.7176,239.7176,239.5333,239.7001,16850.0
2015-07-30 15:40:00,273.06,273.15,273.05,273.06,13909.0,239.6825,239.7615,239.6737,239.6825,13909.0
2015-07-30 15:45:00,273.06,273.09,273.01,273.03,29301.0,239.6825,239.7088,239.6386,239.6562,29301.0
2015-07-30 15:50:00,273.01,273.13,272.98,273.09,47146.0,239.6386,239.7439,239.6123,239.7088,47146.0
2015-07-30 15:55:00,273.08,273.12,272.89,273.02,70315.0,239.7001,239.7352,239.5333,239.6474,70315.0
2015-07-31 09:30:00,273.46,273.69,272.87,273.63,36126.0,240.0336,240.2355,239.5157,240.1828,36126.0
2015-07-31 09:35:00,273.57,273.66,273.16,273.16,13102.0,240.1302,240.2092,239.7703,239.7703,13102.0
2015-07-31 09:40:00,273.03,273.35,272.94,273.16,15615.0,239.6562,239.937,239.5772,239.7703,15615.0
2015-07-31 09:45:00,273.24,273.68,273.24,273.46,10875.0,239.8405,240.2267,239.8405,240.0336,10875.0
2015-07-31 09:50:00,273.52,273.95,273.45,273.81,15725.0,240.0863,240.4637,240.0248,240.3408,15725.0
2015-07-31 09:55:00,273.77,273.92,273.74,273.74,12000.0,240.3057,240.4374,240.2794,240.2794,12000.0
2015-07-31 10:00:00,273.73,273.94,273.67,273.67,10949.0,240.2706,240.4549,240.2179,240.2179,10949.0
2015-07-31 10:05:00,273.6,273.89,273.51,273.82,17497.0,240.1565,240.411,240.0775,240.3496,17497.0
2015-07-31 10:10:00,273.75,273.78,273.45,273.51,15694.0,240.2882,240.3145,240.0248,240.0775,15694.0
2015-07-31 10:15:00,273.56,273.73,273.43,273.47,23260.0,240.1214,240.2706,240.0073,240.0424,23260.0
2015-07-31 10:20:00,273.48,274.06,273.48,274.03,45875.0,240.0512,240.5603,240.0512,240.5339,45875.0
2015-07-31 10:25:00,274.06,274.1,273.74,273.74,35354.0,240.5603,240.5954,240.2794,240.2794,35354.0
2015-07-31 10:30:00,273.77,274.26,273.67,274.15,25163.0,240.3057,240.7358,240.2179,240.6393,25163.0
2015-07-31 10:35:00,274.12,274.34,274.12,274.17,26976.0,240.6129,240.806,240.6129,240.6568,26976.0
2015-07-31 10:40:00,274.14,274.3,274.03,274.23,10787.0,240.6305,240.7709,240.5339,240.7095,10787.0
2015-07-31 10:45:00,274.27,274.56,274.27,274.5,23034.0,240.7446,240.9991,240.7446,240.9465,23034.0
2015-07-31 10:50:00,274.5,274.63,274.46,274.51,13096.0,240.9465,241.0606,240.9114,240.9553,13096.0
2015-07-31 10:55:00,274.51,274.62,274.5,274.51,7050.0,240.9553,241.0518,240.9465,240.9553,7050.0
2015-07-31 11:00:00,274.47,274.51,274.37,274.41,10042.0,240.9201,240.9553,240.8324,240.8675,10042.0
2015-07-31 11:05:00,274.45,274.54,274.39,274.4,7040.0,240.9026,240.9816,240.8499,240.8587,7040.0
2015-07-31 11:10:00,274.42,274.45,274.3,274.36,11336.0,240.8763,240.9026,240.7709,240.8236,11336.0
2015-07-31 11:15:00,274.36,274.53,274.35,274.49,4614.0,240.8236,240.9728,240.8148,240.9377,4614.0
2015-07-31 11:20:00,274.52,274.55,274.42,274.45,7500.0,240.964,240.9904,240.8763,240.9026,7500.0
2015-07-31 11:25:00,274.45,274.64,274.45,274.63,5646.0,240.9026,241.0694,240.9026,241.0606,5646.0
2015-07-31 11:30:00,274.6,274.74,274.6,274.67,9500.0,241.0343,241.1571,241.0343,241.0957,9500.0
2015-07-31 11:35:00,274.7,274.81,274.68,274.73,15590.0,241.122,241.2186,241.1045,241.1484,15590.0
2015-07-31 11:40:00,274.73,274.75,274.62,274.65,13975.0,241.1484,241.1659,241.0518,241.0781,13975.0
2015-07-31 11:45:00,274.64,274.65,274.55,274.61,5401.0,241.0694,241.0781,240.9904,241.043,5401.0
2015-07-31 11:50:00,274.59,274.64,274.47,274.51,2730.0,241.0255,241.0694,240.9201,240.9553,2730.0
2015-07-31 11:55:00,274.46,274.47,274.39,274.41,4187.0,240.9114,240.9201,240.8499,240.8675,4187.0
2015-07-31 12:00:00,274.42,274.54,274.42,274.52,3560.0,240.8763,240.9816,240.8763,240.964,3560.0
2015-07-31 12:05:00,274.54,274.66,274.53,274.62,12883.0,240.9816,241.0869,240.9728,241.0518,12883.0
2015-07-31 12:10:00,274.66,274.69,274.51,274.52,7122.0,241.0869,241.1133,240.9553,240.964,7122.0
2015-07-31 12:15:00,274.52,274.71,274.49,274.5,7945.0,240.964,241.1308,240.9377,240.9465,7945.0
2015-07-31 12:20:00,274.56,274.61,274.47,274.61,6107.0,240.9991,241.043,240.9201,241.043,6107.0
2015-07-31 12:25:00,274.59,274.59,274.53,274.58,5600.0,241.0255,241.0255,240.9728,241.0167,5600.0
2015-07-31 12:30:00,274.57,274.59,274.41,274.44,4159.0,241.0079,241.0255,240.8675,240.8938,4159.0
2015-07-31 12:35:00,274.48,274.48,274.3,274.37,11273.0,240.9289,240.9289,240.7709,240.8324,11273.0
2015-07-31 12:40:00,274.33,274.46,274.33,274.41,9262.0,240.7973,240.9114,240.7973,240.8675,9262.0
2015-07-31 12:45:00,274.41,274.45,274.4,274.4,2151.0,240.8675,240.9026,240.8587,240.8587,2151.0
2015-07-31 12:50:00,274.33,274.49,274.32,274.45,9486.0,240.7973,240.9377,240.7885,240.9026,9486.0
2015-07-31 12:55:00,274.47,274.47,274.35,274.35,5330.0,240.9201,240.9201,240.8148,240.8148,5330.0
2015-07-31 13:00:00,274.33,274.47,274.32,274.44,3800.0,240.7973,240.9201,240.7885,240.8938,3800.0
2015-07-31 13:05:00,274.41,274.49,274.32,274.35,6469.0,240.8675,240.9377,240.7885,240.8148,6469.0
2015-07-31 13:10:00,274.34,274.36,274.24,274.3,2850.0,240.806,240.8236,240.7183,240.7709,2850.0
2015-07-31 13:15:00,274.32,274.38,274.29,274.32,2700.0,240.7885,240.8411,240.7621,240.7885,2700.0
2015-07-31 13:20:00,274.34,274.4,274.3,274.31,3425.0,240.806,240.8587,240.7709,240.7797,3425.0
2015-07-31 13:25:00,274.33,274.34,274.1,274.13,6206.0,240.7973,240.806,240.5954,240.6217,6206.0
2015-07-31 13:30:00,274.14,274.16,274.05,274.13,13651.0,240.6305,240.648,240.5515,240.6217,13651.0
2015-07-31 13:35:00,274.13,274.13,273.97,273.97,9503.0,240.6217,240.6217,240.4813,240.4813,9503.0
2015-07-31 13:40:00,273.99,274.06,273.96,274.0,14442.0,240.4988,240.5603,240.4725,240.5076,14442.0
2015-07-31 13:45:00,273.98,274.03,273.91,273.94,68572.0,240.49,240.5339,240.4286,240.4549,68572.0
2015-07-31 13:50:00,273.93,273.98,273.88,273.95,6800.0,240.4462,240.49,240.4023,240.4637,6800.0
2015-07-31 13:55:00,273.95,274.01,273.9,273.91,8473.0,240.4637,240.5164,240.4198,240.4286,8473.0
2015-07-31 14:00:00,273.92,274.14,273.92,274.07,14707.0,240.4374,240.6305,240.4374,240.569,14707.0
2015-07-31 14:05:00,274.04,274.19,274.04,274.17,6102.0,240.5427,240.6744,240.5427,240.6568,6102.0
2015-07-31 14:10:00,274.14,274.14,274.06,274.14,3200.0,240.6305,240.6305,240.5603,240.6305,3200.0
2015-07-31 14:15:00,274.15,274.2,274.11,274.13,6260.0,240.6393,240.6831,240.6041,240.6217,6260.0
2015-07-31 14:20:00,274.13,274.13,273.83,273.97,11496.0,240.6217,240.6217,240.3584,240.4813,11496.0
2015-07-31 14:25:00,273.98,274.08,273.96,274.07,9151.0,240.49,240.5778,240.4725,240.569,9151.0
2015-07-31 14:30:00,274.01,274.15,274.0,274.07,6300.0,240.5164,240.6393,240.5076,240.569,6300.0
2015-07-31 14:35:00,274.03,274.03,273.81,273.95,7056.0,240.5339,240.5339,240.3408,240.4637,7056.0
2015-07-31 14:40:00,273.94,274.0,273.86,273.99,28220.0,240.4549,240.5076,240.3847,240.4988,28220.0
2015-07-31 14:45:00,273.99,274.11,273.71,273.97,42799.0,240.4988,240.6041,240.253,240.4813,42799.0
2015-07-31 14:50:00,273.99,274.08,273.97,274.05,4435.0,240.4988,240.5778,240.4813,240.5515,4435.0
2015-07-31 14:55:00,274.03,274.05,273.92,273.99,6855.0,240.5339,240.5515,240.4374,240.4988,6855.0
2015-07-31 15:00:00,273.94,274.07,273.89,274.0,9553.0,240.4549,240.569,240.411,240.5076,9553.0
2015-07-31 15:05:00,273.96,273.96,273.74,273.74,18140.0,240.4725,240.4725,240.2794,240.2794,18140.0
2015-07-31 15:10:00,273.76,273.8,273.58,273.6,12719.0,240.2969,240.332,240.1389,240.1565,12719.0
2015-07-31 15:15:00,273.59,273.64,273.52,273.59,8690.0,240.1477,240.1916,240.0863,240.1477,8690.0
2015-07-31 15:20:00,273.61,273.61,273.47,273.5,20663.0,240.1653,240.1653,240.0424,240.0687,20663.0
2015-07-31 15:25:00,273.5,273.51,273.26,273.26,30856.0,240.0687,240.0775,239.858,239.858,30856.0
2015-07-31 15:30:00,273.28,273.51,273.27,273.44,23652.0,239.8756,240.0775,239.8668,240.016,23652.0
2015-07-31 15:35:00,273.42,273.5,273.34,273.47,19583.0,239.9985,240.0687,239.9283,240.0424,19583.0
2015-07-31 15:40:00,273.51,273.62,273.43,273.54,22653.0,240.0775,240.174,240.0073,240.1038,22653.0
2015-07-31 15:45:00,273.51,273.52,273.34,273.37,47921.0,240.0775,240.0863,239.9283,239.9546,47921.0
2015-07-31 15:50:00,273.39,273.39,273.22,273.29,47125.0,239.9722,239.9722,239.8229,239.8844,47125.0
2015-07-31 15:55:00,273.33,273.55,273.23,273.49,272442.0,239.9195,240.1126,239.8317,240.0599,272442.0
2015-08-03 09:30:00,273.95,273.95,273.01,273.01,52900.0,240.4637,240.4637,239.6386,239.6386,52900.0
2015-08-03 09:35:00,272.97,273.03,272.54,272.67,29543.0,239.6035,239.6562,239.2261,239.3402,29543.0
2015-08-03 09:40:00,272.65,272.65,272.06,272.06,6243.0,239.3226,239.3226,238.8047,238.8047,6243.0
2015-08-03 09:45:00,272.04,272.7,272.04,272.7,12498.0,238.7872,239.3665,238.7872,239.3665,12498.0
2015-08-03 09:50:00,272.79,273.01,272.72,272.93,30612.0,239.4455,239.6386,239.3841,239.5684,30612.0
2015-08-03 09:55:00,272.97,273.24,272.97,273.15,12111.0,239.6035,239.8405,239.6035,239.7615,12111.0
2015-08-03 10:00:00,273.21,273.25,272.97,273.08,21877.0,239.8142,239.8493,239.6035,239.7001,21877.0
2015-08-03 10:05:00,273.13,273.33,273.04,273.05,20702.0,239.7439,239.9195,239.6649,239.6737,20702.0
2015-08-03 10:10:00,273.03,273.42,273.02,273.38,22415.0,239.6562,239.9985,239.6474,239.9634,22415.0
2015-08-03 10:15:00,273.33,273.33,272.89,272.91,7955.0,239.9195,239.9195,239.5333,239.5508,7955.0
2015-08-03 10:20:00,272.86,272.89,272.72,272.72,9705.0,239.5069,239.5333,239.3841,239.3841,9705.0
2015-08-03 10:25:00,272.55,272.71,272.28,272.64,21479.0,239.2348,239.3753,238.9978,239.3138,21479.0
2015-08-03 10:30:00,272.59,272.64,272.34,272.62,8036.0,239.2699,239.3138,239.0505,239.2963,8036.0
2015-08-03 10:35:00,272.51,272.72,272.42,272.61,5534.0,239.1997,239.3841,239.1207,239.2875,5534.0
2015-08-03 10:40:00,272.6,272.76,272.55,272.68,7383.0,239.2787,239.4192,239.2348,239.3489,7383.0
2015-08-03 10:45:00,272.63,273.14,272.34,273.05,29748.0,239.3051,239.7527,239.0505,239.6737,29748.0
2015-08-03 10:50:00,273.08,273.1,272.89,272.91,10355.0,239.7001,239.7176,239.5333,239.5508,10355.0
2015-08-03 10:55:00,272.93,273.23,272.91,272.99,21173.0,239.5684,239.8317,239.5508,239.6211,21173.0
2015-08-03 11:00:00,272.97,273.08,272.91,272.91,8597.0,239.6035,239.7001,239.5508,239.5508,8597.0
2015-08-03 11:05:00,272.81,272.91,272.73,272.89,6006.0,239.4631,239.5508,239.3928,239.5333,6006.0
2015-08-03 11:10:00,272.86,273.05,272.81,273.02,12856.0,239.5069,239.6737,239.4631,239.6474,12856.0
2015-08-03 11:15:00,273.05,273.27,272.97,273.16,13953.0,239.6737,239.8668,239.6035,239.7703,13953.0
2015-08-03 11:20:00,273.16,273.27,273.16,273.27,7600.0,239.7703,239.8668,239.7703,239.8668,7600.0
2015-08-03 11:25:00,273.2,273.3,273.03,273.13,7214.0,239.8054,239.8932,239.6562,239.7439,7214.0
2015-08-03 11:30:00,273.16,273.4,273.16,273.35,8004.0,239.7703,239.9809,239.7703,239.937,8004.0
2015-08-03 11:35:00,273.39,273.39,273.15,273.17,10046.0,239.9722,239.9722,239.7615,239.779,10046.0
2015-08-03 11:40:00,273.12,273.26,273.07,273.25,3114.0,239.7352,239.858,239.6913,239.8493,3114.0
2015-08-03 11:45:00,273.3,273.3,273.06,273.06,22934.0,239.8932,239.8932,239.6825,239.6825,22934.0
2015-08-03 11:50:00,273.09,273.1,272.9,272.95,14691.0,239.7088,239.7176,239.5421,239.5859,14691.0
2015-08-03 11:55:00,272.96,272.97,272.81,272.9,9561.0,239.5947,239.6035,239.4631,239.5421,9561.0
2015-08-03 12:00:00,273.0,273.04,272.75,272.82,18811.0,239.6298,239.6649,239.4104,239.4718,18811.0
2015-08-03 12:05:00,272.85,272.9,272.82,272.84,8070.0,239.4982,239.5421,239.4718,239.4894,8070.0
2015-08-03 12:10:00,272.83,273.02,272.82,273.02,3700.0,239.4806,239.6474,239.4718,239.6474,3700.0
2015-08-03 12:15:00,273.02,273.02,272.78,272.78,7043.0,239.6474,239.6474,239.4367,239.4367,7043.0
2015-08-03 12:20:00,272.77,272.82,272.65,272.69,5459.0,239.4279,239.4718,239.3226,239.3577,5459.0
2015-08-03 12:25:00,272.71,272.76,272.59,272.76,3040.0,239.3753,239.4192,239.2699,239.4192,3040.0
2015-08-03 12:30:00,272.64,272.64,272.29,272.34,10680.0,239.3138,239.3138,239.0066,239.0505,10680.0
2015-08-03 12:35:00,272.3,272.32,272.1,272.17,22521.0,239.0154,239.0329,238.8398,238.9013,22521.0
2015-08-03 12:40:00,272.14,272.14,271.99,272.08,16904.0,238.875,238.875,238.7433,238.8223,16904.0
2015-08-03 12:45:00,272.03,272.03,271.65,271.71,60623.0,238.7784,238.7784,238.4448,238.4975,60623.0
2015-08-03 12:50:00,271.68,271.7,271.4,271.53,40802.0,238.4712,238.4887,238.2254,238.3395,40802.0
2015-08-03 12:55:00,271.46,271.67,271.42,271.57,14821.0,238.2781,238.4624,238.243,238.3746,14821.0
2015-08-03 13:00:00,271.56,271.59,271.35,271.57,28130.0,238.3658,238.3922,238.1815,238.3746,28130.0
2015-08-03 13:05:00,271.56,271.56,271.21,271.21,26743.0,238.3658,238.3658,238.0586,238.0586,26743.0
2015-08-03 13:10:00,271.16,271.36,271.15,271.31,31475.0,238.0147,238.1903,238.006,238.1464,31475.0
2015-08-03 13:15:00,271.31,271.33,271.26,271.27,14948.0,238.1464,238.164,238.1025,238.1113,14948.0
2015-08-03 13:20:00,271.28,271.66,271.27,271.52,29056.0,238.1201,238.4536,238.1113,238.3307,29056.0
2015-08-03 13:25:00,271.52,271.82,271.48,271.77,8635.0,238.3307,238.5941,238.2956,238.5502,8635.0
2015-08-03 13:30:00,271.76,271.82,271.61,271.82,9535.0,238.5414,238.5941,238.4097,238.5941,9535.0
2015-08-03 13:35:00,271.79,271.92,271.68,271.73,7313.0,238.5677,238.6818,238.4712,238.5151,7313.0
2015-08-03 13:40:00,271.71,271.93,271.68,271.87,5365.0,238.4975,238.6906,238.4712,238.638,5365.0
2015-08-03 13:45:00,271.85,272.2,271.72,272.16,7842.0,238.6204,238.9276,238.5063,238.8925,7842.0
2015-08-03 13:50:00,272.16,272.23,271.99,272.05,8983.0,238.8925,238.954,238.7433,238.796,8983.0
2015-08-03 13:55:00,272.02,272.03,271.87,271.94,9618.0,238.7696,238.7784,238.638,238.6994,9618.0
2015-08-03 14:00:00,271.91,272.05,271.83,272.03,7419.0,238.6731,238.796,238.6028,238.7784,7419.0
2015-08-03 14:05:00,272.03,272.04,271.78,271.93,10833.0,238.7784,238.7872,238.559,238.6906,10833.0
2015-08-03 14:10:00,271.94,271.95,271.72,271.72,3300.0,238.6994,238.7082,238.5063,238.5063,3300.0
2015-08-03 14:15:00,271.67,271.87,271.66,271.75,3828.0,238.4624,238.638,238.4536,238.5326,3828.0
2015-08-03 14:20:00,271.74,271.77,271.55,271.76,9624.0,238.5238,238.5502,238.3571,238.5414,9624.0
2015-08-03 14:25:00,271.75,271.81,271.61,271.79,6029.0,238.5326,238.5853,238.4097,238.5677,6029.0
2015-08-03 14:30:00,271.77,271.83,271.62,271.83,4100.0,238.5502,238.6028,238.4185,238.6028,4100.0
2015-08-03 14:35:00,271.8,272.07,271.78,272.07,7400.0,238.5765,238.8135,238.559,238.8135,7400.0
2015-08-03 14:40:00,272.12,272.16,271.99,272.03,8883.0,238.8574,238.8925,238.7433,238.7784,8883.0
2015-08-03 14:45:00,272.03,272.03,271.8,271.89,7650.0,238.7784,238.7784,238.5765,238.6555,7650.0
2015-08-03 14:50:00,271.89,271.93,271.77,271.86,4746.0,238.6555,238.6906,238.5502,238.6292,4746.0
2015-08-03 14:55:00,271.86,271.88,271.64,271.88,7387.0,238.6292,238.6467,238.4361,238.6467,7387.0
2015-08-03 15:00:00,271.9,271.91,271.7,271.88,15327.0,238.6643,238.6731,238.4887,238.6467,15327.0
2015-08-03 15:05:00,271.94,272.03,271.8,272.0,11087.0,238.6994,238.7784,238.5765,238.7521,11087.0
2015-08-03 15:10:00,271.93,271.96,271.78,271.9,8665.0,238.6906,238.717,238.559,238.6643,8665.0
2015-08-03 15:15:00,271.87,271.93,271.79,271.9,11663.0,238.638,238.6906,238.5677,238.6643,11663.0
2015-08-03 15:20:00,271.88,272.03,271.85,271.99,6732.0,238.6467,238.7784,238.6204,238.7433,6732.0
2015-08-03 15:25:00,271.98,272.04,271.88,271.96,10275.0,238.7345,238.7872,238.6467,238.717,10275.0
2015-08-03 15:30:00,272.04,272.09,271.9,272.02,14271.0,238.7872,238.8311,238.6643,238.7696,14271.0
2015-08-03 15:35:00,272.03,272.4,272.0,272.37,35792.0,238.7784,239.1032,238.7521,239.0768,35792.0
2015-08-03 15:40:00,272.41,272.66,272.32,272.6,24292.0,239.1119,239.3314,239.0329,239.2787,24292.0
2015-08-03 15:45:00,272.63,272.63,272.4,272.5,118726.0,239.3051,239.3051,239.1032,239.1909,118726.0
2015-08-03 15:50:00,272.49,272.53,272.38,272.45,25999.0,239.1822,239.2173,239.0856,239.1471,25999.0
2015-08-03 15:55:00,272.47,272.6,272.37,272.6,178497.0,239.1646,239.2787,239.0768,239.2787,178497.0
2015-08-04 09:30:00,272.76,272.99,272.48,272.94,66341.0,239.4192,239.6211,239.1734,239.5772,66341.0
2015-08-04 09:35:00,272.92,273.28,272.88,272.92,20498.0,239.5596,239.8756,239.5245,239.5596,20498.0
2015-08-04 09:40:00,272.81,273.52,272.8,273.5,17403.0,239.4631,240.0863,239.4543,240.0687,17403.0
2015-08-04 09:45:00,273.49,273.88,273.32,273.86,23369.0,240.0599,240.4023,239.9107,240.3847,23369.0
2015-08-04 09:50:00,273.93,273.98,273.67,273.67,22862.0,240.4462,240.49,240.2179,240.2179,22862.0
2015-08-04 09:55:00,273.68,273.74,273.57,273.64,6115.0,240.2267,240.2794,240.1302,240.1916,6115.0
2015-08-04 10:00:00,273.65,273.66,273.42,273.51,7478.0,240.2004,240.2092,239.9985,240.0775,7478.0
2015-08-04 10:05:00,273.45,273.9,273.44,273.81,10239.0,240.0248,240.4198,240.016,240.3408,10239.0
2015-08-04 10:10:00,273.75,274.08,273.53,273.93,31878.0,240.2882,240.5778,240.095,240.4462,31878.0
2015-08-04 10:15:00,273.88,273.88,273.52,273.76,7610.0,240.4023,240.4023,240.0863,240.2969,7610.0
2015-08-04 10:20:00,273.75,273.84,273.59,273.71,8875.0,240.2882,240.3672,240.1477,240.253,8875.0
2015-08-04 10:25:00,273.74,274.01,273.7,273.88,21469.0,240.2794,240.5164,240.2443,240.4023,21469.0
2015-08-04 10:30:00,273.92,273.97,273.77,273.89,19747.0,240.4374,240.4813,240.3057,240.411,19747.0
2015-08-04 10:35:00,273.92,274.0,273.8,273.81,22579.0,240.4374,240.5076,240.332,240.3408,22579.0
2015-08-04 10:40:00,273.85,273.9,273.73,273.87,9116.0,240.3759,240.4198,240.2706,240.3935,9116.0
2015-08-04 10:45:00,273.89,274.13,273.8,273.94,20743.0,240.411,240.6217,240.332,240.4549,20743.0
2015-08-04 10:50:00,273.95,273.99,273.7,273.79,7400.0,240.4637,240.4988,240.2443,240.3233,7400.0
2015-08-04 10:55:00,273.82,273.82,273.47,273.57,19238.0,240.3496,240.3496,240.0424,240.1302,19238.0
2015-08-04 11:00:00,273.6,273.86,273.57,273.66,10670.0,240.1565,240.3847,240.1302,240.2092,10670.0
2015-08-04 11:05:00,273.7,273.82,273.62,273.62,7350.0,240.2443,240.3496,240.174,240.174,7350.0
2015-08-04 11:10:00,273.59,273.81,273.58,273.78,9743.0,240.1477,240.3408,240.1389,240.3145,9743.0
2015-08-04 11:15:00,273.76,273.76,273.56,273.66,10470.0,240.2969,240.2969,240.1214,240.2092,10470.0
2015-08-04 11:20:00,273.62,273.68,273.6,273.62,6330.0,240.174,240.2267,240.1565,240.174,6330.0
2015-08-04 11:25:00,273.63,273.63,273.48,273.62,7424.0,240.1828,240.1828,240.0512,240.174,7424.0
2015-08-04 11:30:00,273.6,273.63,273.47,273.53,5850.0,240.1565,240.1828,240.0424,240.095,5850.0
2015-08-04 11:35:00,273.52,273.6,273.47,273.5,5105.0,240.0863,240.1565,240.0424,240.0687,5105.0
2015-08-04 11:40:00,273.55,273.65,273.53,273.55,10813.0,240.1126,240.2004,240.095,240.1126,10813.0
2015-08-04 11:45:00,273.53,273.53,273.37,273.38,6421.0,240.095,240.095,239.9546,239.9634,6421.0
2015-08-04 11:50:00,273.43,273.46,273.26,273.34,10295.0,240.0073,240.0336,239.858,239.9283,10295.0
2015-08-04 11:55:00,273.32,273.42,273.3,273.4,4154.0,239.9107,239.9985,239.8932,239.9809,4154.0
2015-08-04 12:00:00,273.35,273.52,273.35,273.52,6645.0,239.937,240.0863,239.937,240.0863,6645.0
2015-08-04 12:05:00,273.52,273.73,273.51,273.62,24516.0,240.0863,240.2706,240.0775,240.174,24516.0
2015-08-04 12:10:00,273.68,273.71,273.6,273.65,7853.0,240.2267,240.253,240.1565,240.2004,7853.0
2015-08-04 12:15:00,273.63,273.63,273.45,273.53,7489.0,240.1828,240.1828,240.0248,240.095,7489.0
2015-08-04 12:20:00,273.53,273.53,273.34,273.35,10146.0,240.095,240.095,239.9283,239.937,10146.0
2015-08-04 12:25:00,273.32,273.41,273.18,273.19,13094.0,239.9107,239.9897,239.7878,239.7966,13094.0
2015-08-04 12:30:00,273.21,273.34,273.21,273.33,2513.0,239.8142,239.9283,239.8142,239.9195,2513.0
2015-08-04 12:35:00,273.3,273.31,273.25,273.26,4001.0,239.8932,239.9019,239.8493,239.858,4001.0
2015-08-04 12:40:00,273.23,273.26,272.9,272.91,4367.0,239.8317,239.858,239.5421,239.5508,4367.0
2015-08-04 12:45:00,272.86,272.98,272.86,272.94,3600.0,239.5069,239.6123,239.5069,239.5772,3600.0
2015-08-04 12:50:00,272.91,272.91,272.74,272.8,4300.0,239.5508,239.5508,239.4016,239.4543,4300.0
2015-08-04 12:55:00,272.83,272.83,272.63,272.64,12862.0,239.4806,239.4806,239.3051,239.3138,12862.0
2015-08-04 13:00:00,272.6,272.63,272.5,272.62,7507.0,239.2787,239.3051,239.1909,239.2963,7507.0
2015-08-04 13:05:00,272.59,272.59,272.51,272.59,1300.0,239.2699,239.2699,239.1997,239.2699,1300.0
2015-08-04 13:10:00,272.59,272.59,272.53,272.54,3407.0,239.2699,239.2699,239.2173,239.2261,3407.0
2015-08-04 13:15:00,272.61,272.81,272.61,272.79,3844.0,239.2875,239.4631,239.2875,239.4455,3844.0
2015-08-04 13:20:00,272.79,272.86,272.72,272.72,2884.0,239.4455,239.5069,239.3841,239.3841,2884.0
2015-08-04 13:25:00,272.74,272.79,272.71,272.78,3735.0,239.4016,239.4455,239.3753,239.4367,3735.0
2015-08-04 13:30:00,272.79,273.06,272.79,272.97,12700.0,239.4455,239.6825,239.4455,239.6035,12700.0
2015-08-04 13:35:00,272.95,272.95,272.78,272.87,3911.0,239.5859,239.5859,239.4367,239.5157,3911.0
2015-08-04 13:40:00,272.84,272.84,272.61,272.65,5800.0,239.4894,239.4894,239.2875,239.3226,5800.0
2015-08-04 13:45:00,272.65,272.72,272.25,272.27,15977.0,239.3226,239.3841,238.9715,238.9891,15977.0
2015-08-04 13:50:00,272.3,272.33,272.16,272.22,12200.0,239.0154,239.0417,238.8925,238.9452,12200.0
2015-08-04 13:55:00,272.24,272.29,272.12,272.24,17520.0,238.9627,239.0066,238.8574,238.9627,17520.0
2015-08-04 14:00:00,272.23,272.23,272.12,272.15,7380.0,238.954,238.954,238.8574,238.8837,7380.0
2015-08-04 14:05:00,272.15,272.21,271.87,271.88,19557.0,238.8837,238.9364,238.638,238.6467,19557.0
2015-08-04 14:10:00,271.86,271.87,271.71,271.86,7600.0,238.6292,238.638,238.4975,238.6292,7600.0
2015-08-04 14:15:00,271.83,271.89,271.77,271.89,9433.0,238.6028,238.6555,238.5502,238.6555,9433.0
2015-08-04 14:20:00,271.93,271.98,271.84,271.86,19617.0,238.6906,238.7345,238.6116,238.6292,19617.0
2015-08-04 14:25:00,271.91,272.0,271.8,271.99,5800.0,238.6731,238.7521,238.5765,238.7433,5800.0
2015-08-04 14:30:00,272.01,272.06,271.99,272.06,4300.0,238.7608,238.8047,238.7433,238.8047,4300.0
2015-08-04 14:35:00,272.01,272.34,272.0,272.32,15645.0,238.7608,239.0505,238.7521,239.0329,15645.0
2015-08-04 14:40:00,272.3,272.47,272.25,272.41,43945.0,239.0154,239.1646,238.9715,239.1119,43945.0
2015-08-04 14:45:00,272.43,272.56,272.38,272.56,7100.0,239.1295,239.2436,239.0856,239.2436,7100.0
2015-08-04 14:50:00,272.54,272.56,272.45,272.49,10014.0,239.2261,239.2436,239.1471,239.1822,10014.0
2015-08-04 14:55:00,272.5,272.53,272.37,272.45,10742.0,239.1909,239.2173,239.0768,239.1471,10742.0
2015-08-04 15:00:00,272.48,272.6,272.36,272.4,14573.0,239.1734,239.2787,239.0681,239.1032,14573.0
2015-08-04 15:05:00,272.36,272.56,272.35,272.48,7400.0,239.0681,239.2436,239.0593,239.1734,7400.0
2015-08-04 15:10:00,272.41,272.41,272.29,272.35,4430.0,239.1119,239.1119,239.0066,239.0593,4430.0
2015-08-04 15:15:00,272.36,272.44,272.24,272.32,10331.0,239.0681,239.1383,238.9627,239.0329,10331.0
2015-08-04 15:20:00,272.34,272.46,272.3,272.46,9671.0,239.0505,239.1558,239.0154,239.1558,9671.0
2015-08-04 15:25:00,272.45,272.45,272.28,272.34,12534.0,239.1471,239.1471,238.9978,239.0505,12534.0
2015-08-04 15:30:00,272.31,272.54,272.3,272.54,12564.0,239.0242,239.2261,239.0154,239.2261,12564.0
2015-08-04 15:35:00,272.53,272.53,272.28,272.3,13877.0,239.2173,239.2173,238.9978,239.0154,13877.0
2015-08-04 15:40:00,272.25,272.36,272.16,272.29,23434.0,238.9715,239.0681,238.8925,239.0066,23434.0
2015-08-04 15:45:00,272.29,272.29,272.09,272.2,21378.0,239.0066,239.0066,238.8311,238.9276,21378.0
2015-08-04 15:50:00,272.17,272.19,272.08,272.12,14974.0,238.9013,238.9188,238.8223,238.8574,14974.0
2015-08-04 15:55:00,272.11,272.45,272.01,272.41,48741.0,238.8486,239.1471,238.7608,239.1119,48741.0
2015-08-05 09:30:00,273.64,274.25,273.63,274.04,30201.0,240.1916,240.727,240.1828,240.5427,30201.0
2015-08-05 09:35:00,274.07,274.58,274.07,274.43,26836.0,240.569,241.0167,240.569,240.885,26836.0
2015-08-05 09:40:00,274.51,274.72,274.5,274.63,13810.0,240.9553,241.1396,240.9465,241.0606,13810.0
2015-08-05 09:45:00,274.72,275.05,274.66,274.85,14867.0,241.1396,241.4292,241.0869,241.2537,14867.0
2015-08-05 09:50:00,275.09,275.09,274.9,275.06,7068.0,241.4644,241.4644,241.2976,241.438,7068.0
2015-08-05 09:55:00,275.04,275.04,274.65,274.86,12275.0,241.4205,241.4205,241.0781,241.2625,12275.0
2015-08-05 10:00:00,274.96,274.97,274.54,274.9,15397.0,241.3502,241.359,240.9816,241.2976,15397.0
2015-08-05 10:05:00,274.92,275.03,274.92,274.94,6797.0,241.3151,241.4117,241.3151,241.3327,6797.0
2015-08-05 10:10:00,274.97,275.36,274.97,275.16,29359.0,241.359,241.7014,241.359,241.5258,29359.0
2015-08-05 10:15:00,275.2,275.31,275.03,275.27,13780.0,241.5609,241.6575,241.4117,241.6224,13780.0
2015-08-05 10:20:00,275.24,275.46,275.24,275.37,13252.0,241.596,241.7891,241.596,241.7101,13252.0
2015-08-05 10:25:00,275.38,275.49,275.35,275.45,7779.0,241.7189,241.8155,241.6926,241.7804,7779.0
2015-08-05 10:30:00,275.49,275.66,275.49,275.55,37500.0,241.8155,241.9647,241.8155,241.8681,37500.0
2015-08-05 10:35:00,275.54,275.7,275.41,275.44,28302.0,241.8594,241.9998,241.7452,241.7716,28302.0
2015-08-05 10:40:00,275.45,275.58,275.29,275.32,11177.0,241.7804,241.8945,241.6399,241.6662,11177.0
2015-08-05 10:45:00,275.32,275.39,275.24,275.24,6370.0,241.6662,241.7277,241.596,241.596,6370.0
2015-08-05 10:50:00,275.29,275.41,275.21,275.32,7806.0,241.6399,241.7452,241.5697,241.6662,7806.0
2015-08-05 10:55:00,275.35,275.35,275.11,275.11,6602.0,241.6926,241.6926,241.4819,241.4819,6602.0
2015-08-05 11:00:00,275.14,275.29,275.04,275.04,10819.0,241.5082,241.6399,241.4205,241.4205,10819.0
2015-08-05 11:05:00,275.06,275.15,274.95,274.98,9704.0,241.438,241.517,241.3415,241.3678,9704.0
2015-08-05 11:10:00,274.98,275.0,274.91,274.98,10055.0,241.3678,241.3854,241.3064,241.3678,10055.0
2015-08-05 11:15:00,274.99,275.12,274.97,275.04,14360.0,241.3766,241.4907,241.359,241.4205,14360.0
2015-08-05 11:20:00,275.04,275.24,275.02,275.2,23193.0,241.4205,241.596,241.4029,241.5609,23193.0
2015-08-05 11:25:00,275.22,275.22,275.03,275.04,9188.0,241.5785,241.5785,241.4117,241.4205,9188.0
2015-08-05 11:30:00,275.09,275.11,274.96,274.96,14689.0,241.4644,241.4819,241.3502,241.3502,14689.0
2015-08-05 11:35:00,274.93,274.98,274.78,274.82,2928.0,241.3239,241.3678,241.1923,241.2274,2928.0
2015-08-05 11:40:00,274.82,274.84,274.7,274.79,3300.0,241.2274,241.2449,241.122,241.201,3300.0
2015-08-05 11:45:00,274.72,274.82,274.7,274.8,2241.0,241.1396,241.2274,241.122,241.2098,2241.0
2015-08-05 11:50:00,274.79,274.79,274.47,274.47,6003.0,241.201,241.201,240.9201,240.9201,6003.0
2015-08-05 11:55:00,274.41,274.44,274.08,274.14,24494.0,240.8675,240.8938,240.5778,240.6305,24494.0
2015-08-05 12:00:00,274.19,274.36,274.11,274.36,15468.0,240.6744,240.8236,240.6041,240.8236,15468.0
2015-08-05 12:05:00,274.39,274.44,274.32,274.32,4228.0,240.8499,240.8938,240.7885,240.7885,4228.0
2015-08-05 12:10:00,274.31,274.36,274.19,274.19,6035.0,240.7797,240.8236,240.6744,240.6744,6035.0
2015-08-05 12:15:00,274.16,274.16,273.66,273.68,16301.0,240.648,240.648,240.2092,240.2267,16301.0
2015-08-05 12:20:00,273.68,273.89,273.51,273.51,10807.0,240.2267,240.411,240.0775,240.0775,10807.0
2015-08-05 12:25:00,273.43,273.52,273.35,273.42,12565.0,240.0073,240.0863,239.937,239.9985,12565.0
2015-08-05 12:30:00,273.38,273.41,273.21,273.25,7100.0,239.9634,239.9897,239.8142,239.8493,7100.0
2015-08-05 12:35:00,273.3,273.49,273.27,273.42,14781.0,239.8932,240.0599,239.8668,239.9985,14781.0
2015-08-05 12:40:00,273.39,273.39,273.08,273.26,11486.0,239.9722,239.9722,239.7001,239.858,11486.0
2015-08-05 12:45:00,273.31,273.55,273.31,273.5,6704.0,239.9019,240.1126,239.9019,240.0687,6704.0
2015-08-05 12:50:00,273.49,273.49,273.28,273.33,2780.0,240.0599,240.0599,239.8756,239.9195,2780.0
2015-08-05 12:55:00,273.36,273.76,273.36,273.73,25776.0,239.9458,240.2969,239.9458,240.2706,25776.0
2015-08-05 13:00:00,273.72,273.73,273.39,273.42,10429.0,240.2618,240.2706,239.9722,239.9985,10429.0
2015-08-05 13:05:00,273.4,273.52,273.4,273.41,900.0,239.9809,240.0863,239.9809,239.9897,900.0
2015-08-05 13:10:00,273.39,273.44,273.12,273.24,10390.0,239.9722,240.016,239.7352,239.8405,10390.0
2015-08-05 13:15:00,273.17,273.28,272.96,273.19,17400.0,239.779,239.8756,239.5947,239.7966,17400.0
2015-08-05 13:20:00,273.14,273.25,272.97,273.22,4095.0,239.7527,239.8493,239.6035,239.8229,4095.0
2015-08-05 13:25:00,273.22,273.3,273.1,273.26,4681.0,239.8229,239.8932,239.7176,239.858,4681.0
2015-08-05 13:30:00,273.32,273.32,273.16,273.17,3954.0,239.9107,239.9107,239.7703,239.779,3954.0
2015-08-05 13:35:00,273.21,273.41,273.21,273.37,5408.0,239.8142,239.9897,239.8142,239.9546,5408.0
2015-08-05 13:40:00,273.36,273.59,273.36,273.57,10844.0,239.9458,240.1477,239.9458,240.1302,10844.0
2015-08-05 13:45:00,273.58,273.64,273.55,273.59,4200.0,240.1389,240.1916,240.1126,240.1477,4200.0
2015-08-05 13:50:00,273.58,273.58,273.33,273.33,3600.0,240.1389,240.1389,239.9195,239.9195,3600.0
2015-08-05 13:55:00,273.38,273.54,273.38,273.49,4400.0,239.9634,240.1038,239.9634,240.0599,4400.0
2015-08-05 14:00:00,273.45,273.68,273.4,273.64,5906.0,240.0248,240.2267,239.9809,240.1916,5906.0
2015-08-05 14:05:00,273.66,273.79,273.66,273.7,15592.0,240.2092,240.3233,240.2092,240.2443,15592.0
2015-08-05 14:10:00,273.67,273.73,273.56,273.71,5800.0,240.2179,240.2706,240.1214,240.253,5800.0
2015-08-05 14:15:00,273.74,273.8,273.68,273.8,5950.0,240.2794,240.332,240.2267,240.332,5950.0
2015-08-05 14:20:00,273.84,273.92,273.82,273.92,5400.0,240.3672,240.4374,240.3496,240.4374,5400.0
2015-08-05 14:25:00,273.93,273.99,273.88,273.93,4977.0,240.4462,240.4988,240.4023,240.4462,4977.0
2015-08-05 14:30:00,274.01,274.06,273.91,274.0,26580.0,240.5164,240.5603,240.4286,240.5076,26580.0
2015-08-05 14:35:00,274.06,274.1,273.98,273.99,5957.0,240.5603,240.5954,240.49,240.4988,5957.0
2015-08-05 14:40:00,274.01,274.02,273.71,273.9,10600.0,240.5164,240.5251,240.253,240.4198,10600.0
2015-08-05 14:45:00,273.88,274.0,273.81,274.0,13251.0,240.4023,240.5076,240.3408,240.5076,13251.0
2015-08-05 14:50:00,273.97,273.98,273.76,273.79,2904.0,240.4813,240.49,240.2969,240.3233,2904.0
2015-08-05 14:55:00,273.78,273.78,273.6,273.67,2400.0,240.3145,240.3145,240.1565,240.2179,2400.0
2015-08-05 15:00:00,273.68,273.81,273.64,273.81,4380.0,240.2267,240.3408,240.1916,240.3408,4380.0
2015-08-05 15:05:00,273.78,273.94,273.78,273.9,6900.0,240.3145,240.4549,240.3145,240.4198,6900.0
2015-08-05 15:10:00,273.94,274.15,273.94,274.02,6626.0,240.4549,240.6393,240.4549,240.5251,6626.0
2015-08-05 15:15:00,273.98,273.98,273.78,273.78,15493.0,240.49,240.49,240.3145,240.3145,15493.0
2015-08-05 15:20:00,273.79,273.93,273.76,273.87,5100.0,240.3233,240.4462,240.2969,240.3935,5100.0
2015-08-05 15:25:00,273.88,273.89,273.72,273.75,3687.0,240.4023,240.411,240.2618,240.2882,3687.0
2015-08-05 15:30:00,273.73,273.76,273.62,273.74,9294.0,240.2706,240.2969,240.174,240.2794,9294.0
2015-08-05 15:35:00,273.72,273.8,273.62,273.71,29800.0,240.2618,240.332,240.174,240.253,29800.0
2015-08-05 15:40:00,273.71,273.81,273.58,273.61,15441.0,240.253,240.3408,240.1389,240.1653,15441.0
2015-08-05 15:45:00,273.63,273.7,273.54,273.65,22188.0,240.1828,240.2443,240.1038,240.2004,22188.0
2015-08-05 15:50:00,273.68,273.7,273.59,273.67,22771.0,240.2267,240.2443,240.1477,240.2179,22771.0
2015-08-05 15:55:00,273.67,273.86,273.64,273.86,110521.0,240.2179,240.3847,240.1916,240.3847,110521.0
2015-08-06 09:30:00,274.14,274.33,273.7,273.77,21097.0,240.6305,240.7973,240.2443,240.3057,21097.0
2015-08-06 09:35:00,273.7,273.7,273.01,273.23,22221.0,240.2443,240.2443,239.6386,239.8317,22221.0
2015-08-06 09:40:00,273.22,273.28,273.06,273.11,3135.0,239.8229,239.8756,239.6825,239.7264,3135.0
2015-08-06 09:45:00,273.06,273.33,273.01,273.33,6751.0,239.6825,239.9195,239.6386,239.9195,6751.0
2015-08-06 09:50:00,273.33,273.33,272.75,272.75,7927.0,239.9195,239.9195,239.4104,239.4104,7927.0
2015-08-06 09:55:00,272.72,272.76,272.57,272.76,8302.0,239.3841,239.4192,239.2524,239.4192,8302.0
2015-08-06 10:00:00,272.7,272.7,272.32,272.45,15210.0,239.3665,239.3665,239.0329,239.1471,15210.0
2015-08-06 10:05:00,272.38,272.47,272.38,272.4,4214.0,239.0856,239.1646,239.0856,239.1032,4214.0
2015-08-06 10:10:00,272.4,272.76,272.35,272.69,4200.0,239.1032,239.4192,239.0593,239.3577,4200.0
2015-08-06 10:15:00,272.71,272.73,272.41,272.5,6181.0,239.3753,239.3928,239.1119,239.1909,6181.0
2015-08-06 10:20:00,272.38,272.41,271.9,272.05,16068.0,239.0856,239.1119,238.6643,238.796,16068.0
2015-08-06 10:25:00,272.06,272.19,272.0,272.04,4338.0,238.8047,238.9188,238.7521,238.7872,4338.0
2015-08-06 10:30:00,272.09,272.3,271.93,272.25,9987.0,238.8311,239.0154,238.6906,238.9715,9987.0
2015-08-06 10:35:00,272.25,272.62,272.23,272.52,9032.0,238.9715,239.2963,238.954,239.2085,9032.0
2015-08-06 10:40:00,272.58,272.76,272.5,272.67,5528.0,239.2612,239.4192,239.1909,239.3402,5528.0
2015-08-06 10:45:00,272.75,272.92,272.57,272.85,24018.0,239.4104,239.5596,239.2524,239.4982,24018.0
2015-08-06 10:50:00,272.81,272.86,272.68,272.72,4023.0,239.4631,239.5069,239.3489,239.3841,4023.0
2015-08-06 10:55:00,272.63,272.65,272.46,272.53,2339.0,239.3051,239.3226,239.1558,239.2173,2339.0
2015-08-06 11:00:00,272.41,272.44,272.2,272.27,2948.0,239.1119,239.1383,238.9276,238.9891,2948.0
2015-08-06 11:05:00,272.22,272.28,272.12,272.12,1630.0,238.9452,238.9978,238.8574,238.8574,1630.0
2015-08-06 11:10:00,271.96,271.99,271.7,271.72,13895.0,238.717,238.7433,238.4887,238.5063,13895.0
2015-08-06 11:15:00,271.66,271.84,271.62,271.84,10506.0,238.4536,238.6116,238.4185,238.6116,10506.0
2015-08-06 11:20:00,271.75,271.91,271.72,271.78,12607.0,238.5326,238.6731,238.5063,238.559,12607.0
2015-08-06 11:25:00,271.72,271.73,271.34,271.37,19005.0,238.5063,238.5151,238.1727,238.1991,19005.0
2015-08-06 11:30:00,271.41,271.46,271.06,271.08,14375.0,238.2342,238.2781,237.927,237.9445,14375.0
2015-08-06 11:35:00,271.06,271.11,270.88,270.94,12491.0,237.927,237.9709,237.769,237.8216,12491.0
2015-08-06 11:40:00,270.94,271.11,270.85,271.04,21034.0,237.8216,237.9709,237.7426,237.9094,21034.0
2015-08-06 11:45:00,271.01,271.05,270.79,271.0,9866.0,237.8831,237.9182,237.69,237.8743,9866.0
2015-08-06 11:50:00,270.97,270.97,270.67,270.67,7520.0,237.848,237.848,237.5846,237.5846,7520.0
2015-08-06 11:55:00,270.67,270.76,270.18,270.26,27279.0,237.5846,237.6636,237.1545,237.2248,27279.0
2015-08-06 12:00:00,270.15,270.37,270.12,270.35,18642.0,237.1282,237.3213,237.1019,237.3038,18642.0
2015-08-06 12:05:00,270.35,270.53,270.32,270.43,9100.0,237.3038,237.4617,237.2774,237.374,9100.0
2015-08-06 12:10:00,270.43,270.43,270.22,270.37,7032.0,237.374,237.374,237.1896,237.3213,7032.0
2015-08-06 12:15:00,270.41,270.43,270.06,270.06,7456.0,237.3564,237.374,237.0492,237.0492,7456.0
2015-08-06 12:20:00,270.02,270.09,269.89,270.0,13787.0,237.0141,237.0755,236.9,236.9965,13787.0
2015-08-06 12:25:00,270.1,270.39,270.1,270.39,9192.0,237.0843,237.3389,237.0843,237.3389,9192.0
2015-08-06 12:30:00,270.37,270.37,270.03,270.04,15797.0,237.3213,237.3213,237.0229,237.0316,15797.0
2015-08-06 12:35:00,270.0,270.07,269.8,269.8,3934.0,236.9965,237.058,236.821,236.821,3934.0
2015-08-06 12:40:00,269.81,270.03,269.62,269.82,127872.0,236.8298,237.0229,236.663,236.8385,127872.0
2015-08-06 12:45:00,269.78,269.94,269.61,269.87,29850.0,236.8034,236.9439,236.6542,236.8824,29850.0
2015-08-06 12:50:00,269.85,270.05,269.83,269.89,27053.0,236.8649,237.0404,236.8473,236.9,27053.0
2015-08-06 12:55:00,269.93,269.96,269.7,269.82,13581.0,236.9351,236.9614,236.7332,236.8385,13581.0
2015-08-06 13:00:00,269.8,269.99,269.72,269.9,12102.0,236.821,236.9878,236.7508,236.9088,12102.0
2015-08-06 13:05:00,269.89,270.06,269.89,270.01,8899.0,236.9,237.0492,236.9,237.0053,8899.0
2015-08-06 13:10:00,270.08,270.24,269.93,270.24,6800.0,237.0668,237.2072,236.9351,237.2072,6800.0
2015-08-06 13:15:00,270.25,270.25,270.04,270.2,11569.0,237.216,237.216,237.0316,237.1721,11569.0
2015-08-06 13:20:00,270.24,270.57,270.13,270.55,29802.0,237.2072,237.4969,237.1106,237.4793,29802.0
2015-08-06 13:25:00,270.54,270.72,270.51,270.64,20221.0,237.4705,237.6285,237.4442,237.5583,20221.0
2015-08-06 13:30:00,270.67,270.71,270.63,270.65,2000.0,237.5846,237.6197,237.5495,237.5671,2000.0
2015-08-06 13:35:00,270.64,270.82,270.47,270.48,30379.0,237.5583,237.7163,237.4091,237.4179,30379.0
2015-08-06 13:40:00,270.5,270.65,270.45,270.61,7054.0,237.4354,237.5671,237.3915,237.532,7054.0
2015-08-06 13:45:00,270.69,270.86,270.66,270.78,8871.0,237.6022,237.7514,237.5759,237.6812,8871.0
2015-08-06 13:50:00,270.76,270.76,270.66,270.73,3812.0,237.6636,237.6636,237.5759,237.6373,3812.0
2015-08-06 13:55:00,270.73,270.73,270.6,270.61,5983.0,237.6373,237.6373,237.5232,237.532,5983.0
2015-08-06 14:00:00,270.62,270.62,270.38,270.45,12961.0,237.5407,237.5407,237.3301,237.3915,12961.0
2015-08-06 14:05:00,270.44,270.57,270.43,270.57,8554.0,237.3828,237.4969,237.374,237.4969,8554.0
2015-08-06 14:10:00,270.53,270.68,270.53,270.59,54571.0,237.4617,237.5934,237.4617,237.5144,54571.0
2015-08-06 14:15:00,270.59,270.73,270.47,270.7,14495.0,237.5144,237.6373,237.4091,237.611,14495.0
2015-08-06 14:20:00,270.69,271.03,270.69,270.95,16358.0,237.6022,237.9006,237.6022,237.8304,16358.0
2015-08-06 14:25:00,270.94,271.36,270.93,271.31,14997.0,237.8216,238.1903,237.8129,238.1464,14997.0
2015-08-06 14:30:00,271.34,271.39,271.1,271.22,40020.0,238.1727,238.2166,237.9621,238.0674,40020.0
2015-08-06 14:35:00,271.19,271.28,271.1,271.25,11580.0,238.0411,238.1201,237.9621,238.0937,11580.0
2015-08-06 14:40:00,271.21,271.33,271.2,271.24,9375.0,238.0586,238.164,238.0499,238.085,9375.0
2015-08-06 14:45:00,271.26,271.38,271.26,271.29,5863.0,238.1025,238.2079,238.1025,238.1289,5863.0
2015-08-06 14:50:00,271.3,271.34,271.13,271.13,7808.0,238.1376,238.1727,237.9884,237.9884,7808.0
2015-08-06 14:55:00,271.11,271.11,271.03,271.1,4921.0,237.9709,237.9709,237.9006,237.9621,4921.0
2015-08-06 15:00:00,271.11,271.15,271.03,271.06,15063.0,237.9709,238.006,237.9006,237.927,15063.0
2015-08-06 15:05:00,271.11,271.2,271.06,271.1,10179.0,237.9709,238.0499,237.927,237.9621,10179.0
2015-08-06 15:10:00,271.08,271.2,271.05,271.13,4558.0,237.9445,238.0499,237.9182,237.9884,4558.0
2015-08-06 15:15:00,271.15,271.3,271.05,271.25,6212.0,238.006,238.1376,237.9182,238.0937,6212.0
2015-08-06 15:20:00,271.25,271.3,271.02,271.06,9944.0,238.0937,238.1376,237.8919,237.927,9944.0
2015-08-06 15:25:00,271.04,271.08,270.88,271.0,7545.0,237.9094,237.9445,237.769,237.8743,7545.0
2015-08-06 15:30:00,270.89,271.0,270.75,270.94,11481.0,237.7777,237.8743,237.6549,237.8216,11481.0
2015-08-06 15:35:00,270.91,271.03,270.79,271.01,9029.0,237.7953,237.9006,237.69,237.8831,9029.0
2015-08-06 15:40:00,271.04,271.24,270.96,271.1,80616.0,237.9094,238.085,237.8392,237.9621,80616.0
2015-08-06 15:45:00,271.13,271.37,271.13,271.26,73030.0,237.9884,238.1991,237.9884,238.1025,73030.0
2015-08-06 15:50:00,271.25,271.31,271.2,271.3,77507.0,238.0937,238.1464,238.0499,238.1376,77507.0
2015-08-06 15:55:00,271.3,271.34,271.12,271.23,41149.0,238.1376,238.1727,237.9796,238.0762,41149.0
2015-08-07 09:30:00,270.63,270.89,270.31,270.63,20475.0,237.5495,237.7777,237.2686,237.5495,20475.0
2015-08-07 09:35:00,270.45,270.67,270.3,270.46,38667.0,237.3915,237.5846,237.2599,237.4003,38667.0
2015-08-07 09:40:00,270.5,271.13,270.5,271.06,15374.0,237.4354,237.9884,237.4354,237.927,15374.0
2015-08-07 09:45:00,271.08,271.08,270.64,270.69,14751.0,237.9445,237.9445,237.5583,237.6022,14751.0
2015-08-07 09:50:00,270.79,271.3,270.52,271.21,18251.0,237.69,238.1376,237.453,238.0586,18251.0
2015-08-07 09:55:00,271.26,271.29,271.09,271.18,12425.0,238.1025,238.1289,237.9533,238.0323,12425.0
2015-08-07 10:00:00,271.1,271.1,270.66,270.67,16704.0,237.9621,237.9621,237.5759,237.5846,16704.0
2015-08-07 10:05:00,270.79,271.08,270.62,270.93,8092.0,237.69,237.9445,237.5407,237.8129,8092.0
2015-08-07 10:10:00,270.96,271.27,270.88,271.15,9144.0,237.8392,238.1113,237.769,238.006,9144.0
2015-08-07 10:15:00,271.05,271.27,270.99,271.01,8620.0,237.9182,238.1113,237.8655,237.8831,8620.0
2015-08-07 10:20:00,270.98,271.03,270.53,270.57,6101.0,237.8567,237.9006,237.4617,237.4969,6101.0
2015-08-07 10:25:00,270.48,270.56,270.19,270.33,8764.0,237.4179,237.4881,237.1633,237.2862,8764.0
2015-08-07 10:30:00,270.32,270.6,270.27,270.55,19272.0,237.2774,237.5232,237.2335,237.4793,19272.0
2015-08-07 10:35:00,270.57,270.9,270.57,270.81,13857.0,237.4969,237.7865,237.4969,237.7075,13857.0
2015-08-07 10:40:00,270.83,271.05,270.73,270.86,16398.0,237.7251,237.9182,237.6373,237.7514,16398.0
2015-08-07 10:45:00,270.82,271.1,270.71,270.95,62712.0,237.7163,237.9621,237.6197,237.8304,62712.0
2015-08-07 10:50:00,270.97,271.1,270.7,270.71,82680.0,237.848,237.9621,237.611,237.6197,82680.0
2015-08-07 10:55:00,270.66,270.84,270.62,270.77,1827.0,237.5759,237.7339,237.5407,237.6724,1827.0
2015-08-07 11:00:00,270.81,270.95,270.63,270.63,8600.0,237.7075,237.8304,237.5495,237.5495,8600.0
2015-08-07 11:05:00,270.72,270.72,270.54,270.56,4436.0,237.6285,237.6285,237.4705,237.4881,4436.0
2015-08-07 11:10:00,270.53,270.63,270.27,270.27,46194.0,237.4617,237.5495,237.2335,237.2335,46194.0
2015-08-07 11:15:00,270.24,270.38,269.81,269.81,8227.0,237.2072,237.3301,236.8298,236.8298,8227.0
2015-08-07 11:20:00,270.03,270.07,269.91,269.96,24265.0,237.0229,237.058,236.9175,236.9614,24265.0
2015-08-07 11:25:00,269.91,270.12,269.89,270.04,6552.0,236.9175,237.1019,236.9,237.0316,6552.0
2015-08-07 11:30:00,270.01,270.08,269.87,269.87,3529.0,237.0053,237.0668,236.8824,236.8824,3529.0
2015-08-07 11:35:00,269.87,269.99,269.78,269.81,5810.0,236.8824,236.9878,236.8034,236.8298,5810.0
2015-08-07 11:40:00,269.94,270.05,269.93,270.01,2235.0,236.9439,237.0404,236.9351,237.0053,2235.0
2015-08-07 11:45:00,269.99,270.11,269.89,269.99,7071.0,236.9878,237.0931,236.9,236.9878,7071.0
2015-08-07 11:50:00,270.0,270.18,269.99,270.0,3252.0,236.9965,237.1545,236.9878,236.9965,3252.0
2015-08-07 11:55:00,269.84,270.12,269.84,270.07,5755.0,236.8561,237.1019,236.8561,237.058,5755.0
2015-08-07 12:00:00,270.23,270.3,270.15,270.19,4139.0,237.1984,237.2599,237.1282,237.1633,4139.0
2015-08-07 12:05:00,270.15,270.44,270.13,270.41,5421.0,237.1282,237.3828,237.1106,237.3564,5421.0
2015-08-07 12:10:00,270.38,270.48,270.34,270.42,2466.0,237.3301,237.4179,237.295,237.3652,2466.0
2015-08-07 12:15:00,270.39,270.49,270.39,270.44,741.0,237.3389,237.4266,237.3389,237.3828,741.0
2015-08-07 12:20:00,270.35,270.35,270.14,270.29,2788.0,237.3038,237.3038,237.1194,237.2511,2788.0
2015-08-07 12:25:00,270.41,270.47,270.35,270.36,1873.0,237.3564,237.4091,237.3038,237.3125,1873.0
2015-08-07 12:30:00,270.24,270.24,270.03,270.13,2294.0,237.2072,237.2072,237.0229,237.1106,2294.0
2015-08-07 12:35:00,270.02,270.23,269.92,270.22,14308.0,237.0141,237.1984,236.9263,237.1896,14308.0
2015-08-07 12:40:00,270.11,270.31,270.05,270.26,6993.0,237.0931,237.2686,237.0404,237.2248,6993.0
2015-08-07 12:45:00,270.29,270.29,270.13,270.13,2331.0,237.2511,237.2511,237.1106,237.1106,2331.0
2015-08-07 12:50:00,270.17,270.29,270.16,270.18,2806.0,237.1458,237.2511,237.137,237.1545,2806.0
2015-08-07 12:55:00,270.13,270.17,269.95,270.15,4100.0,237.1106,237.1458,236.9526,237.1282,4100.0
2015-08-07 13:00:00,270.13,270.13,269.93,269.97,33462.0,237.1106,237.1106,236.9351,236.9702,33462.0
2015-08-07 13:05:00,269.94,270.02,269.88,269.9,21747.0,236.9439,237.0141,236.8912,236.9088,21747.0
2015-08-07 13:10:00,269.91,269.91,269.61,269.68,37287.0,236.9175,236.9175,236.6542,236.7156,37287.0
2015-08-07 13:15:00,269.7,269.83,269.7,269.76,2800.0,236.7332,236.8473,236.7332,236.7859,2800.0
2015-08-07 13:20:00,269.81,269.89,269.78,269.85,2050.0,236.8298,236.9,236.8034,236.8649,2050.0
2015-08-07 13:25:00,269.87,269.96,269.75,269.93,4921.0,236.8824,236.9614,236.7771,236.9351,4921.0
2015-08-07 13:30:00,270.01,270.16,269.96,270.13,109856.0,237.0053,237.137,236.9614,237.1106,109856.0
2015-08-07 13:35:00,270.1,270.22,270.07,270.08,93036.0,237.0843,237.1896,237.058,237.0668,93036.0
2015-08-07 13:40:00,270.1,270.15,270.02,270.02,53980.0,237.0843,237.1282,237.0141,237.0141,53980.0
2015-08-07 13:45:00,270.07,270.27,270.05,270.19,7677.0,237.058,237.2335,237.0404,237.1633,7677.0
2015-08-07 13:50:00,270.21,270.21,269.95,270.0,22571.0,237.1809,237.1809,236.9526,236.9965,22571.0
2015-08-07 13:55:00,269.98,270.04,269.93,270.0,3900.0,236.979,237.0316,236.9351,236.9965,3900.0
2015-08-07 14:00:00,269.97,269.99,269.83,269.86,8151.0,236.9702,236.9878,236.8473,236.8736,8151.0
2015-08-07 14:05:00,269.88,269.99,269.82,269.99,6075.0,236.8912,236.9878,236.8385,236.9878,6075.0
2015-08-07 14:10:00,269.96,270.06,269.87,270.0,20296.0,236.9614,237.0492,236.8824,236.9965,20296.0
2015-08-07 14:15:00,270.0,270.0,269.7,269.74,23020.0,236.9965,236.9965,236.7332,236.7683,23020.0
2015-08-07 14:20:00,269.77,269.79,269.66,269.75,7728.0,236.7946,236.8122,236.6981,236.7771,7728.0
2015-08-07 14:25:00,269.8,269.99,269.75,269.93,3451.0,236.821,236.9878,236.7771,236.9351,3451.0
2015-08-07 14:30:00,269.93,270.12,269.93,270.06,122614.0,236.9351,237.1019,236.9351,237.0492,122614.0
2015-08-07 14:35:00,270.04,270.22,270.04,270.15,16647.0,237.0316,237.1896,237.0316,237.1282,16647.0
2015-08-07 14:40:00,270.13,270.13,270.01,270.1,12566.0,237.1106,237.1106,237.0053,237.0843,12566.0
2015-08-07 14:45:00,270.1,270.13,269.92,270.13,17432.0,237.0843,237.1106,236.9263,237.1106,17432.0
2015-08-07 14:50:00,270.24,270.53,270.22,270.4,4768.0,237.2072,237.4617,237.1896,237.3476,4768.0
2015-08-07 14:55:00,270.42,270.46,270.27,270.46,5394.0,237.3652,237.4003,237.2335,237.4003,5394.0
2015-08-07 15:00:00,270.4,270.44,270.34,270.34,7150.0,237.3476,237.3828,237.295,237.295,7150.0
2015-08-07 15:05:00,270.33,270.33,270.15,270.27,12936.0,237.2862,237.2862,237.1282,237.2335,12936.0
2015-08-07 15:10:00,270.25,270.25,270.0,270.07,23767.0,237.216,237.216,236.9965,237.058,23767.0
2015-08-07 15:15:00,270.1,270.26,270.02,270.22,11178.0,237.0843,237.2248,237.0141,237.1896,11178.0
2015-08-07 15:20:00,270.27,270.54,270.22,270.47,18812.0,237.2335,237.4705,237.1896,237.4091,18812.0
2015-08-07 15:25:00,270.51,270.72,270.32,270.62,29213.0,237.4442,237.6285,237.2774,237.5407,29213.0
2015-08-07 15:30:00,270.64,270.79,270.54,270.62,16690.0,237.5583,237.69,237.4705,237.5407,16690.0
2015-08-07 15:35:00,270.63,270.63,270.45,270.56,38507.0,237.5495,237.5495,237.3915,237.4881,38507.0
2015-08-07 15:40:00,270.59,270.66,270.38,270.55,11784.0,237.5144,237.5759,237.3301,237.4793,11784.0
2015-08-07 15:45:00,270.52,270.66,270.43,270.62,13278.0,237.453,237.5759,237.374,237.5407,13278.0
2015-08-07 15:50:00,270.61,270.68,270.52,270.64,29549.0,237.532,237.5934,237.453,237.5583,29549.0
2015-08-07 15:55:00,270.64,270.95,270.6,270.95,145329.0,237.5583,237.8304,237.5232,237.8304,145329.0
2015-08-10 09:30:00,272.36,272.93,272.29,272.93,48680.0,239.0681,239.5684,239.0066,239.5684,48680.0
2015-08-10 09:35:00,272.93,273.2,272.92,273.08,18405.0,239.5684,239.8054,239.5596,239.7001,18405.0
2015-08-10 09:40:00,273.16,273.71,273.1,273.68,19435.0,239.7703,240.253,239.7176,240.2267,19435.0
2015-08-10 09:45:00,273.72,274.02,273.71,273.92,36770.0,240.2618,240.5251,240.253,240.4374,36770.0
2015-08-10 09:50:00,273.93,274.18,273.7,273.86,35215.0,240.4462,240.6656,240.2443,240.3847,35215.0
2015-08-10 09:55:00,273.95,273.96,273.55,273.67,10800.0,240.4637,240.4725,240.1126,240.2179,10800.0
2015-08-10 10:00:00,273.69,273.79,273.55,273.69,13946.0,240.2355,240.3233,240.1126,240.2355,13946.0
2015-08-10 10:05:00,273.74,273.85,273.65,273.8,15635.0,240.2794,240.3759,240.2004,240.332,15635.0
2015-08-10 10:10:00,273.82,273.85,273.59,273.69,24382.0,240.3496,240.3759,240.1477,240.2355,24382.0
2015-08-10 10:15:00,273.72,273.86,273.71,273.72,11993.0,240.2618,240.3847,240.253,240.2618,11993.0
2015-08-10 10:20:00,273.75,274.08,273.73,273.95,41691.0,240.2882,240.5778,240.2706,240.4637,41691.0
2015-08-10 10:25:00,273.95,274.11,273.88,273.88,9922.0,240.4637,240.6041,240.4023,240.4023,9922.0
2015-08-10 10:30:00,273.92,273.96,273.45,273.63,18211.0,240.4374,240.4725,240.0248,240.1828,18211.0
2015-08-10 10:35:00,273.62,273.62,273.18,273.3,12809.0,240.174,240.174,239.7878,239.8932,12809.0
2015-08-10 10:40:00,273.3,273.55,273.3,273.53,4300.0,239.8932,240.1126,239.8932,240.095,4300.0
2015-08-10 10:45:00,273.59,273.78,273.59,273.78,5839.0,240.1477,240.3145,240.1477,240.3145,5839.0
2015-08-10 10:50:00,273.8,273.8,273.42,273.53,14594.0,240.332,240.332,239.9985,240.095,14594.0
2015-08-10 10:55:00,273.51,273.69,273.41,273.64,3294.0,240.0775,240.2355,239.9897,240.1916,3294.0
2015-08-10 11:00:00,273.74,273.83,273.71,273.82,21600.0,240.2794,240.3584,240.253,240.3496,21600.0
2015-08-10 11:05:00,273.91,274.06,273.9,273.99,13638.0,240.4286,240.5603,240.4198,240.4988,13638.0
2015-08-10 11:10:00,274.01,274.06,273.75,273.83,13064.0,240.5164,240.5603,240.2882,240.3584,13064.0
2015-08-10 11:15:00,273.85,273.99,273.79,273.92,4671.0,240.3759,240.4988,240.3233,240.4374,4671.0
2015-08-10 11:20:00,273.93,274.08,273.85,273.95,10904.0,240.4462,240.5778,240.3759,240.4637,10904.0
2015-08-10 11:25:00,273.96,274.05,273.66,273.67,18214.0,240.4725,240.5515,240.2092,240.2179,18214.0
2015-08-10 11:30:00,273.71,274.04,273.71,274.03,14133.0,240.253,240.5427,240.253,240.5339,14133.0
2015-08-10 11:35:00,274.0,274.03,273.8,273.8,6901.0,240.5076,240.5339,240.332,240.332,6901.0
2015-08-10 11:40:00,273.82,273.97,273.82,273.94,14215.0,240.3496,240.4813,240.3496,240.4549,14215.0
2015-08-10 11:45:00,273.97,274.12,273.97,274.09,16577.0,240.4813,240.6129,240.4813,240.5866,16577.0
2015-08-10 11:50:00,274.05,274.33,274.05,274.22,24789.0,240.5515,240.7973,240.5515,240.7007,24789.0
2015-08-10 11:55:00,274.23,274.28,274.11,274.12,8786.0,240.7095,240.7534,240.6041,240.6129,8786.0
2015-08-10 12:00:00,274.16,274.18,274.1,274.14,5001.0,240.648,240.6656,240.5954,240.6305,5001.0
2015-08-10 12:05:00,274.17,274.21,274.11,274.21,7906.0,240.6568,240.6919,240.6041,240.6919,7906.0
2015-08-10 12:10:00,274.2,274.34,274.16,274.34,9566.0,240.6831,240.806,240.648,240.806,9566.0
2015-08-10 12:15:00,274.31,274.4,274.27,274.35,11062.0,240.7797,240.8587,240.7446,240.8148,11062.0
2015-08-10 12:20:00,274.41,274.42,274.35,274.38,5700.0,240.8675,240.8763,240.8148,240.8411,5700.0
2015-08-10 12:25:00,274.39,274.44,274.33,274.33,5842.0,240.8499,240.8938,240.7973,240.7973,5842.0
2015-08-10 12:30:00,274.35,274.43,274.31,274.37,6816.0,240.8148,240.885,240.7797,240.8324,6816.0
2015-08-10 12:35:00,274.36,274.46,274.36,274.45,5401.0,240.8236,240.9114,240.8236,240.9026,5401.0
2015-08-10 12:40:00,274.45,274.45,274.33,274.4,6995.0,240.9026,240.9026,240.7973,240.8587,6995.0
2015-08-10 12:45:00,274.4,274.61,274.4,274.61,8046.0,240.8587,241.043,240.8587,241.043,8046.0
2015-08-10 12:50:00,274.63,274.65,274.42,274.48,12964.0,241.0606,241.0781,240.8763,240.9289,12964.0
2015-08-10 12:55:00,274.54,274.58,274.49,274.53,7477.0,240.9816,241.0167,240.9377,240.9728,7477.0
2015-08-10 13:00:00,274.56,274.66,274.46,274.62,14750.0,240.9991,241.0869,240.9114,241.0518,14750.0
2015-08-10 13:05:00,274.63,274.78,274.63,274.74,16036.0,241.0606,241.1923,241.0606,241.1571,16036.0
2015-08-10 13:10:00,274.76,274.82,274.74,274.78,19882.0,241.1747,241.2274,241.1571,241.1923,19882.0
2015-08-10 13:15:00,274.81,274.86,274.75,274.82,7333.0,241.2186,241.2625,241.1659,241.2274,7333.0
2015-08-10 13:20:00,274.8,275.0,274.8,274.9,16703.0,241.2098,241.3854,241.2098,241.2976,16703.0
2015-08-10 13:25:00,274.9,274.95,274.81,274.81,2230.0,241.2976,241.3415,241.2186,241.2186,2230.0
2015-08-10 13:30:00,274.84,274.94,274.83,274.94,3954.0,241.2449,241.3327,241.2361,241.3327,3954.0
2015-08-10 13:35:00,274.9,274.92,274.82,274.82,8650.0,241.2976,241.3151,241.2274,241.2274,8650.0
2015-08-10 13:40:00,274.82,274.92,274.78,274.79,5059.0,241.2274,241.3151,241.1923,241.201,5059.0
2015-08-10 13:45:00,274.76,274.79,274.62,274.67,10946.0,241.1747,241.201,241.0518,241.0957,10946.0
2015-08-10 13:50:00,274.65,274.7,274.61,274.65,9494.0,241.0781,241.122,241.043,241.0781,9494.0
2015-08-10 13:55:00,274.67,274.76,274.65,274.74,5300.0,241.0957,241.1747,241.0781,241.1571,5300.0
2015-08-10 14:00:00,274.78,274.82,274.52,274.55,8940.0,241.1923,241.2274,240.964,240.9904,8940.0
2015-08-10 14:05:00,274.62,274.69,274.61,274.66,6745.0,241.0518,241.1133,241.043,241.0869,6745.0
2015-08-10 14:10:00,274.67,274.72,274.62,274.7,21415.0,241.0957,241.1396,241.0518,241.122,21415.0
2015-08-10 14:15:00,274.71,274.96,274.71,274.83,62330.0,241.1308,241.3502,241.1308,241.2361,62330.0
2015-08-10 14:20:00,274.81,274.81,274.69,274.71,5479.0,241.2186,241.2186,241.1133,241.1308,5479.0
2015-08-10 14:25:00,274.69,274.74,274.61,274.61,4810.0,241.1133,241.1571,241.043,241.043,4810.0
2015-08-10 14:30:00,274.58,274.67,274.55,274.66,15272.0,241.0167,241.0957,240.9904,241.0869,15272.0
2015-08-10 14:35:00,274.65,274.7,274.58,274.66,3648.0,241.0781,241.122,241.0167,241.0869,3648.0
2015-08-10 14:40:00,274.68,274.74,274.63,274.64,11726.0,241.1045,241.1571,241.0606,241.0694,11726.0
2015-08-10 14:45:00,274.61,274.65,274.56,274.6,6202.0,241.043,241.0781,240.9991,241.0343,6202.0
2015-08-10 14:50:00,274.58,274.66,274.54,274.54,17021.0,241.0167,241.0869,240.9816,240.9816,17021.0
2015-08-10 14:55:00,274.55,274.61,274.48,274.51,7643.0,240.9904,241.043,240.9289,240.9553,7643.0
2015-08-10 15:00:00,274.5,274.61,274.5,274.61,5464.0,240.9465,241.043,240.9465,241.043,5464.0
2015-08-10 15:05:00,274.67,274.72,274.61,274.7,10774.0,241.0957,241.1396,241.043,241.122,10774.0
2015-08-10 15:10:00,274.71,274.76,274.6,274.75,12733.0,241.1308,241.1747,241.0343,241.1659,12733.0
2015-08-10 15:15:00,274.72,274.79,274.7,274.74,4484.0,241.1396,241.201,241.122,241.1571,4484.0
2015-08-10 15:20:00,274.76,274.84,274.67,274.69,8213.0,241.1747,241.2449,241.0957,241.1133,8213.0
2015-08-10 15:25:00,274.71,274.71,274.6,274.68,8607.0,241.1308,241.1308,241.0343,241.1045,8607.0
2015-08-10 15:30:00,274.69,274.81,274.63,274.63,21623.0,241.1133,241.2186,241.0606,241.0606,21623.0
2015-08-10 15:35:00,274.61,274.68,274.52,274.61,33730.0,241.043,241.1045,240.964,241.043,33730.0
2015-08-10 15:40:00,274.64,274.76,274.63,274.76,30790.0,241.0694,241.1747,241.0606,241.1747,30790.0
2015-08-10 15:45:00,274.77,274.85,274.7,274.74,56177.0,241.1835,241.2537,241.122,241.1571,56177.0
2015-08-10 15:50:00,274.74,274.79,274.73,274.75,90585.0,241.1571,241.201,241.1484,241.1659,90585.0
2015-08-10 15:55:00,274.75,274.96,274.75,274.96,138983.0,241.1659,241.3502,241.1659,241.3502,138983.0
2015-08-11 09:30:00,272.62,272.86,272.22,272.84,90328.0,239.2963,239.5069,238.9452,239.4894,90328.0
2015-08-11 09:35:00,272.84,273.04,272.17,272.57,80066.0,239.4894,239.6649,238.9013,239.2524,80066.0
2015-08-11 09:40:00,272.69,272.72,272.09,272.59,26017.0,239.3577,239.3841,238.8311,239.2699,26017.0
2015-08-11 09:45:00,272.78,272.78,272.23,272.49,17764.0,239.4367,239.4367,238.954,239.1822,17764.0
2015-08-11 09:50:00,272.47,272.61,271.99,272.08,18831.0,239.1646,239.2875,238.7433,238.8223,18831.0
2015-08-11 09:55:00,272.13,272.33,272.03,272.27,11100.0,238.8662,239.0417,238.7784,238.9891,11100.0
2015-08-11 10:00:00,272.2,272.26,272.02,272.02,7263.0,238.9276,238.9803,238.7696,238.7696,7263.0
2015-08-11 10:05:00,272.12,272.59,272.03,272.59,8769.0,238.8574,239.2699,238.7784,239.2699,8769.0
2015-08-11 10:10:00,272.47,272.61,272.38,272.61,5425.0,239.1646,239.2875,239.0856,239.2875,5425.0
2015-08-11 10:15:00,272.56,272.97,272.47,272.91,20756.0,239.2436,239.6035,239.1646,239.5508,20756.0
2015-08-11 10:20:00,272.97,273.27,272.96,273.17,16796.0,239.6035,239.8668,239.5947,239.779,16796.0
2015-08-11 10:25:00,273.22,273.46,273.19,273.22,13524.0,239.8229,240.0336,239.7966,239.8229,13524.0
2015-08-11 10:30:00,273.2,273.36,273.0,273.26,14195.0,239.8054,239.9458,239.6298,239.858,14195.0
2015-08-11 10:35:00,273.3,273.3,273.01,273.16,13205.0,239.8932,239.8932,239.6386,239.7703,13205.0
2015-08-11 10:40:00,273.11,273.57,273.11,273.44,10897.0,239.7264,240.1302,239.7264,240.016,10897.0
2015-08-11 10:45:00,273.43,273.64,273.38,273.38,4742.0,240.0073,240.1916,239.9634,239.9634,4742.0
2015-08-11 10:50:00,273.39,273.46,273.13,273.24,4800.0,239.9722,240.0336,239.7439,239.8405,4800.0
2015-08-11 10:55:00,273.25,273.36,273.15,273.21,4492.0,239.8493,239.9458,239.7615,239.8142,4492.0
2015-08-11 11:00:00,273.09,273.28,272.93,272.93,6307.0,239.7088,239.8756,239.5684,239.5684,6307.0
2015-08-11 11:05:00,272.84,272.84,272.51,272.6,12928.0,239.4894,239.4894,239.1997,239.2787,12928.0
2015-08-11 11:10:00,272.69,272.92,272.62,272.9,13342.0,239.3577,239.5596,239.2963,239.5421,13342.0
2015-08-11 11:15:00,272.92,272.92,272.58,272.59,4865.0,239.5596,239.5596,239.2612,239.2699,4865.0
2015-08-11 11:20:00,272.58,272.58,272.32,272.38,14830.0,239.2612,239.2612,239.0329,239.0856,14830.0
2015-08-11 11:25:00,272.42,272.45,272.06,272.19,9609.0,239.1207,239.1471,238.8047,238.9188,9609.0
2015-08-11 11:30:00,272.3,272.42,272.3,272.34,4920.0,239.0154,239.1207,239.0154,239.0505,4920.0
2015-08-11 11:35:00,272.38,272.53,272.33,272.47,10023.0,239.0856,239.2173,239.0417,239.1646,10023.0
2015-08-11 11:40:00,272.41,272.49,272.38,272.42,3563.0,239.1119,239.1822,239.0856,239.1207,3563.0
2015-08-11 11:45:00,272.46,272.5,271.79,271.81,38416.0,239.1558,239.1909,238.5677,238.5853,38416.0
2015-08-11 11:50:00,271.84,271.97,271.78,271.95,9942.0,238.6116,238.7257,238.559,238.7082,9942.0
2015-08-11 11:55:00,271.88,271.95,271.71,271.86,25729.0,238.6467,238.7082,238.4975,238.6292,25729.0
2015-08-11 12:00:00,271.91,271.91,271.79,271.84,21182.0,238.6731,238.6731,238.5677,238.6116,21182.0
2015-08-11 12:05:00,271.84,272.01,271.82,272.01,15644.0,238.6116,238.7608,238.5941,238.7608,15644.0
2015-08-11 12:10:00,272.0,272.31,272.0,272.26,11195.0,238.7521,239.0242,238.7521,238.9803,11195.0
2015-08-11 12:15:00,272.22,272.35,272.13,272.14,8248.0,238.9452,239.0593,238.8662,238.875,8248.0
2015-08-11 12:20:00,272.13,272.17,272.06,272.06,8550.0,238.8662,238.9013,238.8047,238.8047,8550.0
2015-08-11 12:25:00,271.99,272.22,271.99,272.22,7808.0,238.7433,238.9452,238.7433,238.9452,7808.0
2015-08-11 12:30:00,272.14,272.44,272.14,272.44,8316.0,238.875,239.1383,238.875,239.1383,8316.0
2015-08-11 12:35:00,272.42,272.45,272.19,272.19,4210.0,239.1207,239.1471,238.9188,238.9188,4210.0
2015-08-11 12:40:00,272.17,272.18,271.98,271.98,10232.0,238.9013,238.9101,238.7345,238.7345,10232.0
2015-08-11 12:45:00,271.93,272.08,271.93,272.04,5214.0,238.6906,238.8223,238.6906,238.7872,5214.0
2015-08-11 12:50:00,272.04,272.04,271.86,271.94,12887.0,238.7872,238.7872,238.6292,238.6994,12887.0
2015-08-11 12:55:00,271.91,271.91,271.63,271.69,22597.0,238.6731,238.6731,238.4273,238.48,22597.0
2015-08-11 13:00:00,271.65,271.76,271.57,271.62,15086.0,238.4448,238.5414,238.3746,238.4185,15086.0
2015-08-11 13:05:00,271.62,271.67,271.41,271.54,56644.0,238.4185,238.4624,238.2342,238.3483,56644.0
2015-08-11 13:10:00,271.5,271.69,271.35,271.63,11655.0,238.3132,238.48,238.1815,238.4273,11655.0
2015-08-11 13:15:00,271.63,271.65,271.54,271.63,7124.0,238.4273,238.4448,238.3483,238.4273,7124.0
2015-08-11 13:20:00,271.61,271.69,271.46,271.62,23209.0,238.4097,238.48,238.2781,238.4185,23209.0
2015-08-11 13:25:00,271.6,271.73,271.53,271.68,9895.0,238.401,238.5151,238.3395,238.4712,9895.0
2015-08-11 13:30:00,271.69,271.7,271.57,271.59,9084.0,238.48,238.4887,238.3746,238.3922,9084.0
2015-08-11 13:35:00,271.61,271.96,271.61,271.89,24131.0,238.4097,238.717,238.4097,238.6555,24131.0
2015-08-11 13:40:00,271.89,271.92,271.73,271.75,8559.0,238.6555,238.6818,238.5151,238.5326,8559.0
2015-08-11 13:45:00,271.78,271.85,271.64,271.66,4507.0,238.559,238.6204,238.4361,238.4536,4507.0
2015-08-11 13:50:00,271.67,271.72,271.55,271.66,25122.0,238.4624,238.5063,238.3571,238.4536,25122.0
2015-08-11 13:55:00,271.61,271.64,271.42,271.45,7528.0,238.4097,238.4361,238.243,238.2693,7528.0
2015-08-11 14:00:00,271.45,271.52,271.3,271.34,63655.0,238.2693,238.3307,238.1376,238.1727,63655.0
2015-08-11 14:05:00,271.29,271.59,271.24,271.59,17983.0,238.1289,238.3922,238.085,238.3922,17983.0
2015-08-11 14:10:00,271.6,271.66,271.43,271.43,17104.0,238.401,238.4536,238.2517,238.2517,17104.0
2015-08-11 14:15:00,271.43,271.43,271.25,271.32,26830.0,238.2517,238.2517,238.0937,238.1552,26830.0
2015-08-11 14:20:00,271.33,271.51,271.31,271.49,26695.0,238.164,238.322,238.1464,238.3044,26695.0
2015-08-11 14:25:00,271.52,271.86,271.44,271.72,37283.0,238.3307,238.6292,238.2605,238.5063,37283.0
2015-08-11 14:30:00,271.73,271.82,271.55,271.55,15257.0,238.5151,238.5941,238.3571,238.3571,15257.0
2015-08-11 14:35:00,271.55,271.75,271.46,271.68,7414.0,238.3571,238.5326,238.2781,238.4712,7414.0
2015-08-11 14:40:00,271.63,271.66,271.6,271.62,11999.0,238.4273,238.4536,238.401,238.4185,11999.0
2015-08-11 14:45:00,271.63,271.68,271.52,271.52,16974.0,238.4273,238.4712,238.3307,238.3307,16974.0
2015-08-11 14:50:00,271.52,271.61,271.35,271.61,22182.0,238.3307,238.4097,238.1815,238.4097,22182.0
2015-08-11 14:55:00,271.65,271.95,271.65,271.85,11002.0,238.4448,238.7082,238.4448,238.6204,11002.0
2015-08-11 15:00:00,271.86,271.95,271.71,271.83,16304.0,238.6292,238.7082,238.4975,238.6028,16304.0
2015-08-11 15:05:00,271.85,271.96,271.8,271.8,14958.0,238.6204,238.717,238.5765,238.5765,14958.0
2015-08-11 15:10:00,271.81,272.13,271.76,272.13,23539.0,238.5853,238.8662,238.5414,238.8662,23539.0
2015-08-11 15:15:00,272.16,272.16,271.94,271.99,22881.0,238.8925,238.8925,238.6994,238.7433,22881.0
2015-08-11 15:20:00,272.07,272.07,271.92,272.02,10588.0,238.8135,238.8135,238.6818,238.7696,10588.0
2015-08-11 15:25:00,272.07,272.17,272.05,272.11,10428.0,238.8135,238.9013,238.796,238.8486,10428.0
2015-08-11 15:30:00,272.16,272.22,272.04,272.16,15235.0,238.8925,238.9452,238.7872,238.8925,15235.0
2015-08-11 15:35:00,272.16,272.36,272.08,272.32,57415.0,238.8925,239.0681,238.8223,239.0329,57415.0
2015-08-11 15:40:00,272.32,272.49,272.27,272.39,33516.0,239.0329,239.1822,238.9891,239.0944,33516.0
2015-08-11 15:45:00,272.38,272.41,272.09,272.13,136410.0,239.0856,239.1119,238.8311,238.8662,136410.0
2015-08-11 15:50:00,272.12,272.37,272.08,272.35,80055.0,238.8574,239.0768,238.8223,239.0593,80055.0
2015-08-11 15:55:00,272.34,272.41,272.18,272.24,96852.0,239.0505,239.1119,238.9101,238.9627,96852.0
2015-08-12 09:30:00,270.29,270.63,269.81,269.99,64879.0,237.2511,237.5495,236.8298,236.9878,64879.0
2015-08-12 09:35:00,269.92,270.39,269.66,270.39,63600.0,236.9263,237.3389,236.6981,237.3389,63600.0
2015-08-12 09:40:00,270.35,270.58,270.08,270.08,30582.0,237.3038,237.5056,237.0668,237.0668,30582.0
2015-08-12 09:45:00,270.15,270.57,269.77,269.81,51031.0,237.1282,237.4969,236.7946,236.8298,51031.0
2015-08-12 09:50:00,269.79,269.86,269.46,269.86,49882.0,236.8122,236.8736,236.5225,236.8736,49882.0
2015-08-12 09:55:00,269.85,269.88,269.44,269.63,23868.0,236.8649,236.8912,236.505,236.6718,23868.0
2015-08-12 10:00:00,269.44,269.48,268.96,269.07,40820.0,236.505,236.5401,236.0837,236.1802,40820.0
2015-08-12 10:05:00,269.1,269.1,268.56,268.57,51526.0,236.2065,236.2065,235.7326,235.7413,51526.0
2015-08-12 10:10:00,268.53,268.56,268.09,268.16,46589.0,235.7062,235.7326,235.32,235.3814,46589.0
2015-08-12 10:15:00,268.07,268.33,268.07,268.23,51126.0,235.3024,235.5307,235.3024,235.4429,51126.0
2015-08-12 10:20:00,268.18,268.18,267.39,267.46,75086.0,235.399,235.399,234.7056,234.767,75086.0
2015-08-12 10:25:00,267.4,267.89,267.39,267.88,33378.0,234.7143,235.1445,234.7056,235.1357,33378.0
2015-08-12 10:30:00,267.82,268.17,267.67,268.17,40195.0,235.083,235.3902,234.9513,235.3902,40195.0
2015-08-12 10:35:00,268.13,268.4,268.04,268.35,19278.0,235.3551,235.5921,235.2761,235.5482,19278.0
2015-08-12 10:40:00,268.33,268.41,268.01,268.01,49863.0,235.5307,235.6009,235.2498,235.2498,49863.0
2015-08-12 10:45:00,267.95,268.2,267.88,267.95,41773.0,235.1971,235.4166,235.1357,235.1971,41773.0
2015-08-12 10:50:00,267.96,268.05,267.83,267.89,22965.0,235.2059,235.2849,235.0918,235.1445,22965.0
2015-08-12 10:55:00,267.91,268.01,267.5,267.82,30253.0,235.162,235.2498,234.8021,235.083,30253.0
2015-08-12 11:00:00,267.84,268.4,267.8,268.31,17599.0,235.1006,235.5921,235.0655,235.5131,17599.0
2015-08-12 11:05:00,268.3,268.53,268.18,268.41,20846.0,235.5043,235.7062,235.399,235.6009,20846.0
2015-08-12 11:10:00,268.58,268.59,268.31,268.4,8655.0,235.7501,235.7589,235.5131,235.5921,8655.0
2015-08-12 11:15:00,268.37,268.49,268.34,268.45,30118.0,235.5658,235.6711,235.5394,235.636,30118.0
2015-08-12 11:20:00,268.45,268.57,268.36,268.39,4200.0,235.636,235.7413,235.557,235.5833,4200.0
2015-08-12 11:25:00,268.39,268.65,268.35,268.6,8996.0,235.5833,235.8116,235.5482,235.7677,8996.0
2015-08-12 11:30:00,268.5,268.55,268.37,268.55,11862.0,235.6799,235.7238,235.5658,235.7238,11862.0
2015-08-12 11:35:00,268.57,268.57,268.33,268.34,6619.0,235.7413,235.7413,235.5307,235.5394,6619.0
2015-08-12 11:40:00,268.35,268.49,268.18,268.18,6648.0,235.5482,235.6711,235.399,235.399,6648.0
2015-08-12 11:45:00,268.19,268.35,268.14,268.33,4466.0,235.4078,235.5482,235.3639,235.5307,4466.0
2015-08-12 11:50:00,268.32,268.37,268.05,268.07,12511.0,235.5219,235.5658,235.2849,235.3024,12511.0
2015-08-12 11:55:00,268.05,268.1,267.97,268.07,24498.0,235.2849,235.3288,235.2147,235.3024,24498.0
2015-08-12 12:00:00,268.1,268.1,267.78,267.89,28211.0,235.3288,235.3288,235.0479,235.1445,28211.0
2015-08-12 12:05:00,267.85,268.06,267.81,268.04,10928.0,235.1093,235.2937,235.0742,235.2761,10928.0
2015-08-12 12:10:00,268.07,268.3,268.05,268.29,16818.0,235.3024,235.5043,235.2849,235.4956,16818.0
2015-08-12 12:15:00,268.29,268.38,268.24,268.33,10964.0,235.4956,235.5746,235.4517,235.5307,10964.0
2015-08-12 12:20:00,268.32,268.45,268.21,268.44,30484.0,235.5219,235.636,235.4253,235.6272,30484.0
2015-08-12 12:25:00,268.39,268.74,268.33,268.68,36138.0,235.5833,235.8906,235.5307,235.8379,36138.0
2015-08-12 12:30:00,268.7,269.09,268.59,269.09,22327.0,235.8554,236.1978,235.7589,236.1978,22327.0
2015-08-12 12:35:00,269.04,269.2,269.04,269.2,2920.0,236.1539,236.2943,236.1539,236.2943,2920.0
2015-08-12 12:40:00,269.29,269.39,269.16,269.27,11884.0,236.3733,236.4611,236.2592,236.3558,11884.0
2015-08-12 12:45:00,269.3,269.3,269.02,269.08,3692.0,236.3821,236.3821,236.1363,236.189,3692.0
2015-08-12 12:50:00,269.07,269.2,268.97,269.15,3982.0,236.1802,236.2943,236.0924,236.2504,3982.0
2015-08-12 12:55:00,269.13,269.25,268.96,269.04,4297.0,236.2329,236.3382,236.0837,236.1539,4297.0
2015-08-12 13:00:00,269.13,269.36,268.96,269.32,4231.0,236.2329,236.4348,236.0837,236.3997,4231.0
2015-08-12 13:05:00,269.38,269.53,269.29,269.4,7115.0,236.4523,236.584,236.3733,236.4699,7115.0
2015-08-12 13:10:00,269.4,269.45,269.3,269.44,8036.0,236.4699,236.5138,236.3821,236.505,8036.0
2015-08-12 13:15:00,269.54,269.8,269.46,269.8,11496.0,236.5928,236.821,236.5225,236.821,11496.0
2015-08-12 13:20:00,269.78,270.0,269.78,269.94,9138.0,236.8034,236.9965,236.8034,236.9439,9138.0
2015-08-12 13:25:00,269.97,269.97,269.75,269.76,10904.0,236.9702,236.9702,236.7771,236.7859,10904.0
2015-08-12 13:30:00,269.77,269.86,269.64,269.67,7655.0,236.7946,236.8736,236.6805,236.7069,7655.0
2015-08-12 13:35:00,269.71,269.83,269.66,269.8,4550.0,236.742,236.8473,236.6981,236.821,4550.0
2015-08-12 13:40:00,269.88,269.94,269.86,269.9,2680.0,236.8912,236.9439,236.8736,236.9088,2680.0
2015-08-12 13:45:00,270.01,270.37,269.9,270.28,23744.0,237.0053,237.3213,236.9088,237.2423,23744.0
2015-08-12 13:50:00,270.25,270.65,270.17,270.62,20532.0,237.216,237.5671,237.1458,237.5407,20532.0
2015-08-12 13:55:00,270.64,270.71,270.56,270.61,13895.0,237.5583,237.6197,237.4881,237.532,13895.0
2015-08-12 14:00:00,270.63,270.63,270.18,270.18,22669.0,237.5495,237.5495,237.1545,237.1545,22669.0
2015-08-12 14:05:00,270.19,270.41,270.17,270.41,6890.0,237.1633,237.3564,237.1458,237.3564,6890.0
2015-08-12 14:10:00,270.41,270.66,270.37,270.65,11889.0,237.3564,237.5759,237.3213,237.5671,11889.0
2015-08-12 14:15:00,270.66,270.66,270.41,270.49,9521.0,237.5759,237.5759,237.3564,237.4266,9521.0
2015-08-12 14:20:00,270.46,270.5,270.28,270.36,13097.0,237.4003,237.4354,237.2423,237.3125,13097.0
2015-08-12 14:25:00,270.3,270.31,269.93,269.94,7442.0,237.2599,237.2686,236.9351,236.9439,7442.0
2015-08-12 14:30:00,269.96,270.1,269.81,269.87,13125.0,236.9614,237.0843,236.8298,236.8824,13125.0
2015-08-12 14:35:00,269.87,270.49,269.83,270.48,14656.0,236.8824,237.4266,236.8473,237.4179,14656.0
2015-08-12 14:40:00,270.45,270.79,270.39,270.74,10184.0,237.3915,237.69,237.3389,237.6461,10184.0
2015-08-12 14:45:00,270.77,271.05,270.69,270.99,13313.0,237.6724,237.9182,237.6022,237.8655,13313.0
2015-08-12 14:50:00,270.94,271.22,270.92,271.22,19175.0,237.8216,238.0674,237.8041,238.0674,19175.0
2015-08-12 14:55:00,271.24,271.3,271.04,271.27,23858.0,238.085,238.1376,237.9094,238.1113,23858.0
2015-08-12 15:00:00,271.26,271.46,271.14,271.14,16622.0,238.1025,238.2781,237.9972,237.9972,16622.0
2015-08-12 15:05:00,271.17,271.43,271.14,271.43,9064.0,238.0235,238.2517,237.9972,238.2517,9064.0
2015-08-12 15:10:00,271.41,271.41,271.2,271.22,7441.0,238.2342,238.2342,238.0499,238.0674,7441.0
2015-08-12 15:15:00,271.14,271.26,271.05,271.26,11648.0,237.9972,238.1025,237.9182,238.1025,11648.0
2015-08-12 15:20:00,271.26,271.55,271.23,271.53,12838.0,238.1025,238.3571,238.0762,238.3395,12838.0
2015-08-12 15:25:00,271.47,271.8,271.47,271.7,10783.0,238.2868,238.5765,238.2868,238.4887,10783.0
2015-08-12 15:30:00,271.72,271.97,271.62,271.97,51638.0,238.5063,238.7257,238.4185,238.7257,51638.0
2015-08-12 15:35:00,272.03,272.03,271.73,271.73,23149.0,238.7784,238.7784,238.5151,238.5151,23149.0
2015-08-12 15:40:00,271.75,271.81,271.64,271.65,27655.0,238.5326,238.5853,238.4361,238.4448,27655.0
2015-08-12 15:45:00,271.64,271.73,271.52,271.6,21496.0,238.4361,238.5151,238.3307,238.401,21496.0
2015-08-12 15:50:00,271.6,271.73,271.39,271.65,38161.0,238.401,238.5151,238.2166,238.4448,38161.0
2015-08-12 15:55:00,271.66,271.68,271.5,271.62,83050.0,238.4536,238.4712,238.3132,238.4185,83050.0
2015-08-13 09:30:00,271.56,271.95,271.27,271.69,55722.0,238.3658,238.7082,238.1113,238.48,55722.0
2015-08-13 09:35:00,271.75,271.75,270.94,270.96,65557.0,238.5326,238.5326,237.8216,237.8392,65557.0
2015-08-13 09:40:00,270.92,271.14,270.83,270.98,21618.0,237.8041,237.9972,237.7251,237.8567,21618.0
2015-08-13 09:45:00,270.94,271.06,270.68,270.71,9097.0,237.8216,237.927,237.5934,237.6197,9097.0
2015-08-13 09:50:00,270.77,271.13,270.61,271.13,14123.0,237.6724,237.9884,237.532,237.9884,14123.0
2015-08-13 09:55:00,271.08,271.2,270.96,271.11,9000.0,237.9445,238.0499,237.8392,237.9709,9000.0
2015-08-13 10:00:00,271.01,271.01,270.59,270.63,2800.0,237.8831,237.8831,237.5144,237.5495,2800.0
2015-08-13 10:05:00,270.57,271.18,270.57,271.16,2700.0,237.4969,238.0323,237.4969,238.0147,2700.0
2015-08-13 10:10:00,271.23,271.33,270.85,270.92,3400.0,238.0762,238.164,237.7426,237.8041,3400.0
2015-08-13 10:15:00,270.85,271.04,270.75,270.9,5000.0,237.7426,237.9094,237.6549,237.7865,5000.0
2015-08-13 10:20:00,270.93,271.07,270.89,271.02,2970.0,237.8129,237.9357,237.7777,237.8919,2970.0
2015-08-13 10:25:00,270.99,271.46,270.98,271.4,15344.0,237.8655,238.2781,237.8567,238.2254,15344.0
2015-08-13 10:30:00,271.34,271.45,271.17,271.33,13153.0,238.1727,238.2693,238.0235,238.164,13153.0
2015-08-13 10:35:00,271.44,272.0,271.44,272.0,24930.0,238.2605,238.7521,238.2605,238.7521,24930.0
2015-08-13 10:40:00,272.05,272.17,271.84,271.9,18590.0,238.796,238.9013,238.6116,238.6643,18590.0
2015-08-13 10:45:00,271.83,271.93,271.68,271.68,3700.0,238.6028,238.6906,238.4712,238.4712,3700.0
2015-08-13 10:50:00,271.59,271.92,271.5,271.92,6400.0,238.3922,238.6818,238.3132,238.6818,6400.0
2015-08-13 10:55:00,271.96,272.0,271.57,271.64,6753.0,238.717,238.7521,238.3746,238.4361,6753.0
2015-08-13 11:00:00,271.7,271.88,271.55,271.7,10091.0,238.4887,238.6467,238.3571,238.4887,10091.0
2015-08-13 11:05:00,271.68,271.68,271.14,271.26,9652.0,238.4712,238.4712,237.9972,238.1025,9652.0
2015-08-13 11:10:00,271.24,271.36,271.16,271.31,8637.0,238.085,238.1903,238.0147,238.1464,8637.0
2015-08-13 11:15:00,271.32,271.7,271.32,271.7,7698.0,238.1552,238.4887,238.1552,238.4887,7698.0
2015-08-13 11:20:00,271.6,271.63,271.42,271.51,6700.0,238.401,238.4273,238.243,238.322,6700.0
2015-08-13 11:25:00,271.49,271.5,271.2,271.36,11798.0,238.3044,238.3132,238.0499,238.1903,11798.0
2015-08-13 11:30:00,271.39,271.44,271.23,271.41,4611.0,238.2166,238.2605,238.0762,238.2342,4611.0
2015-08-13 11:35:00,271.39,271.46,271.35,271.41,2500.0,238.2166,238.2781,238.1815,238.2342,2500.0
2015-08-13 11:40:00,271.43,271.62,271.41,271.57,2931.0,238.2517,238.4185,238.2342,238.3746,2931.0
2015-08-13 11:45:00,271.6,271.83,271.58,271.82,11483.0,238.401,238.6028,238.3834,238.5941,11483.0
2015-08-13 11:50:00,271.78,271.83,271.56,271.7,11106.0,238.559,238.6028,238.3658,238.4887,11106.0
2015-08-13 11:55:00,271.68,271.71,271.45,271.63,7595.0,238.4712,238.4975,238.2693,238.4273,7595.0
2015-08-13 12:00:00,271.7,272.04,271.7,272.03,9613.0,238.4887,238.7872,238.4887,238.7784,9613.0
2015-08-13 12:05:00,272.1,272.24,272.04,272.1,12256.0,238.8398,238.9627,238.7872,238.8398,12256.0
2015-08-13 12:10:00,272.1,272.23,272.08,272.19,12295.0,238.8398,238.954,238.8223,238.9188,12295.0
2015-08-13 12:15:00,272.14,272.14,271.96,272.01,16035.0,238.875,238.875,238.717,238.7608,16035.0
2015-08-13 12:20:00,272.01,272.02,271.93,272.0,4048.0,238.7608,238.7696,238.6906,238.7521,4048.0
2015-08-13 12:25:00,272.07,272.37,272.07,272.37,2600.0,238.8135,239.0768,238.8135,239.0768,2600.0
2015-08-13 12:30:00,272.36,272.49,272.36,272.41,8934.0,239.0681,239.1822,239.0681,239.1119,8934.0
2015-08-13 12:35:00,272.4,272.42,272.25,272.35,6933.0,239.1032,239.1207,238.9715,239.0593,6933.0
2015-08-13 12:40:00,272.34,272.37,272.03,272.13,13830.0,239.0505,239.0768,238.7784,238.8662,13830.0
2015-08-13 12:45:00,272.18,272.37,272.18,272.35,1761.0,238.9101,239.0768,238.9101,239.0593,1761.0
2015-08-13 12:50:00,272.39,272.48,272.33,272.43,5293.0,239.0944,239.1734,239.0417,239.1295,5293.0
2015-08-13 12:55:00,272.42,272.43,272.35,272.35,485.0,239.1207,239.1295,239.0593,239.0593,485.0
2015-08-13 13:00:00,272.31,272.49,272.29,272.49,5765.0,239.0242,239.1822,239.0066,239.1822,5765.0
2015-08-13 13:05:00,272.49,272.66,272.49,272.54,24097.0,239.1822,239.3314,239.1822,239.2261,24097.0
2015-08-13 13:10:00,272.54,272.55,272.39,272.45,14524.0,239.2261,239.2348,239.0944,239.1471,14524.0
2015-08-13 13:15:00,272.46,272.49,272.28,272.35,5776.0,239.1558,239.1822,238.9978,239.0593,5776.0
2015-08-13 13:20:00,272.37,272.55,272.37,272.47,8700.0,239.0768,239.2348,239.0768,239.1646,8700.0
2015-08-13 13:25:00,272.47,272.57,272.47,272.56,2727.0,239.1646,239.2524,239.1646,239.2436,2727.0
2015-08-13 13:30:00,272.56,272.64,272.5,272.5,4678.0,239.2436,239.3138,239.1909,239.1909,4678.0
2015-08-13 13:35:00,272.43,272.5,272.43,272.46,1030.0,239.1295,239.1909,239.1295,239.1558,1030.0
2015-08-13 13:40:00,272.5,272.5,272.27,272.31,2946.0,239.1909,239.1909,238.9891,239.0242,2946.0
2015-08-13 13:45:00,272.33,272.39,272.3,272.31,5826.0,239.0417,239.0944,239.0154,239.0242,5826.0
2015-08-13 13:50:00,272.21,272.25,272.01,272.09,10474.0,238.9364,238.9715,238.7608,238.8311,10474.0
2015-08-13 13:55:00,272.06,272.2,272.05,272.2,4401.0,238.8047,238.9276,238.796,238.9276,4401.0
2015-08-13 14:00:00,272.22,272.36,272.09,272.32,4356.0,238.9452,239.0681,238.8311,239.0329,4356.0
2015-08-13 14:05:00,272.29,272.36,272.29,272.36,1480.0,239.0066,239.0681,239.0066,239.0681,1480.0
2015-08-13 14:10:00,272.4,272.52,272.4,272.52,1401.0,239.1032,239.2085,239.1032,239.2085,1401.0
2015-08-13 14:15:00,272.47,272.53,272.41,272.46,2424.0,239.1646,239.2173,239.1119,239.1558,2424.0
2015-08-13 14:20:00,272.45,272.6,272.41,272.52,7472.0,239.1471,239.2787,239.1119,239.2085,7472.0
2015-08-13 14:25:00,272.54,272.55,272.4,272.48,3145.0,239.2261,239.2348,239.1032,239.1734,3145.0
2015-08-13 14:30:00,272.49,272.63,272.49,272.59,4524.0,239.1822,239.3051,239.1822,239.2699,4524.0
2015-08-13 14:35:00,272.62,272.64,272.57,272.57,2000.0,239.2963,239.3138,239.2524,239.2524,2000.0
2015-08-13 14:40:00,272.55,272.57,272.51,272.53,6279.0,239.2348,239.2524,239.1997,239.2173,6279.0
2015-08-13 14:45:00,272.46,272.65,272.46,272.65,2153.0,239.1558,239.3226,239.1558,239.3226,2153.0
2015-08-13 14:50:00,272.64,272.74,272.61,272.63,25602.0,239.3138,239.4016,239.2875,239.3051,25602.0
2015-08-13 14:55:00,272.62,272.62,272.58,272.59,3645.0,239.2963,239.2963,239.2612,239.2699,3645.0
2015-08-13 15:00:00,272.54,272.62,272.51,272.55,2820.0,239.2261,239.2963,239.1997,239.2348,2820.0
2015-08-13 15:05:00,272.48,272.48,272.33,272.34,5142.0,239.1734,239.1734,239.0417,239.0505,5142.0
2015-08-13 15:10:00,272.28,272.42,272.22,272.41,2816.0,238.9978,239.1207,238.9452,239.1119,2816.0
2015-08-13 15:15:00,272.33,272.44,272.28,272.28,14192.0,239.0417,239.1383,238.9978,238.9978,14192.0
2015-08-13 15:20:00,272.29,272.29,272.0,272.0,5774.0,239.0066,239.0066,238.7521,238.7521,5774.0
2015-08-13 15:25:00,272.05,272.07,271.96,271.99,7625.0,238.796,238.8135,238.717,238.7433,7625.0
2015-08-13 15:30:00,271.97,271.97,271.6,271.66,13336.0,238.7257,238.7257,238.401,238.4536,13336.0
2015-08-13 15:35:00,271.6,271.63,271.41,271.63,6867.0,238.401,238.4273,238.2342,238.4273,6867.0
2015-08-13 15:40:00,271.69,271.72,271.31,271.45,121466.0,238.48,238.5063,238.1464,238.2693,121466.0
2015-08-13 15:45:00,271.43,271.68,271.38,271.63,23269.0,238.2517,238.4712,238.2079,238.4273,23269.0
2015-08-13 15:50:00,271.58,271.7,271.46,271.69,25097.0,238.3834,238.4887,238.2781,238.48,25097.0
2015-08-13 15:55:00,271.7,271.72,271.55,271.57,68048.0,238.4887,238.5063,238.3571,238.3746,68048.0
2015-08-14 09:30:00,271.37,271.7,271.17,271.5,35267.0,238.1991,238.4887,238.0235,238.3132,35267.0
2015-08-14 09:35:00,271.48,271.98,271.45,271.72,18455.0,238.2956,238.7345,238.2693,238.5063,18455.0
2015-08-14 09:40:00,271.49,271.93,271.3,271.82,10828.0,238.3044,238.6906,238.1376,238.5941,10828.0
2015-08-14 09:45:00,271.76,271.9,271.63,271.9,7408.0,238.5414,238.6643,238.4273,238.6643,7408.0
2015-08-14 09:50:00,271.92,272.3,271.84,272.15,11440.0,238.6818,239.0154,238.6116,238.8837,11440.0
2015-08-14 09:55:00,272.22,272.22,271.98,272.06,5901.0,238.9452,238.9452,238.7345,238.8047,5901.0
2015-08-14 10:00:00,272.12,272.27,272.07,272.27,5671.0,238.8574,238.9891,238.8135,238.9891,5671.0
2015-08-14 10:05:00,272.19,272.27,271.9,272.0,8759.0,238.9188,238.9891,238.6643,238.7521,8759.0
2015-08-14 10:10:00,272.05,272.05,271.75,271.77,5427.0,238.796,238.796,238.5326,238.5502,5427.0
2015-08-14 10:15:00,271.78,272.08,271.77,272.08,2201.0,238.559,238.8223,238.5502,238.8223,2201.0
2015-08-14 10:20:00,272.14,272.25,272.11,272.22,852.0,238.875,238.9715,238.8486,238.9452,852.0
2015-08-14 10:25:00,272.21,272.22,271.92,271.96,6300.0,238.9364,238.9452,238.6818,238.717,6300.0
2015-08-14 10:30:00,272.07,272.17,272.03,272.1,51099.0,238.8135,238.9013,238.7784,238.8398,51099.0
2015-08-14 10:35:00,272.06,272.19,271.92,272.19,34024.0,238.8047,238.9188,238.6818,238.9188,34024.0
2015-08-14 10:40:00,272.17,272.18,272.0,272.06,19776.0,238.9013,238.9101,238.7521,238.8047,19776.0
2015-08-14 10:45:00,271.96,271.97,271.64,271.69,31587.0,238.717,238.7257,238.4361,238.48,31587.0
2015-08-14 10:50:00,271.71,271.86,271.7,271.81,16478.0,238.4975,238.6292,238.4887,238.5853,16478.0
2015-08-14 10:55:00,271.76,271.87,271.6,271.61,56105.0,238.5414,238.638,238.401,238.4097,56105.0
2015-08-14 11:00:00,271.6,271.7,271.48,271.55,65025.0,238.401,238.4887,238.2956,238.3571,65025.0
2015-08-14 11:05:00,271.53,271.56,271.19,271.26,57669.0,238.3395,238.3658,238.0411,238.1025,57669.0
2015-08-14 11:10:00,271.27,271.42,271.2,271.31,16053.0,238.1113,238.243,238.0499,238.1464,16053.0
2015-08-14 11:15:00,271.27,271.34,270.99,271.23,29501.0,238.1113,238.1727,237.8655,238.0762,29501.0
2015-08-14 11:20:00,271.25,271.47,271.23,271.43,10167.0,238.0937,238.2868,238.0762,238.2517,10167.0
2015-08-14 11:25:00,271.5,271.67,271.5,271.62,7058.0,238.3132,238.4624,238.3132,238.4185,7058.0
2015-08-14 11:30:00,271.67,271.67,271.5,271.59,9281.0,238.4624,238.4624,238.3132,238.3922,9281.0
2015-08-14 11:35:00,271.62,271.91,271.59,271.91,5709.0,238.4185,238.6731,238.3922,238.6731,5709.0
2015-08-14 11:40:00,272.2,272.32,272.19,272.32,1560.0,238.9276,239.0329,238.9188,239.0329,1560.0
2015-08-14 11:45:00,272.3,272.3,272.15,272.15,1615.0,239.0154,239.0154,238.8837,238.8837,1615.0
2015-08-14 11:50:00,272.17,272.23,272.14,272.16,4177.0,238.9013,238.954,238.875,238.8925,4177.0
2015-08-14 11:55:00,272.19,272.24,272.04,272.18,4750.0,238.9188,238.9627,238.7872,238.9101,4750.0
2015-08-14 12:00:00,272.23,272.31,272.17,272.17,5460.0,238.954,239.0242,238.9013,238.9013,5460.0
2015-08-14 12:05:00,272.24,272.25,272.09,272.2,6290.0,238.9627,238.9715,238.8311,238.9276,6290.0
2015-08-14 12:10:00,272.18,272.21,272.06,272.09,5610.0,238.9101,238.9364,238.8047,238.8311,5610.0
2015-08-14 12:15:00,272.18,272.27,272.16,272.25,1018.0,238.9101,238.9891,238.8925,238.9715,1018.0
2015-08-14 12:20:00,272.25,272.25,272.08,272.08,6890.0,238.9715,238.9715,238.8223,238.8223,6890.0
2015-08-14 12:25:00,272.12,272.22,272.11,272.2,3160.0,238.8574,238.9452,238.8486,238.9276,3160.0
2015-08-14 12:30:00,272.21,272.36,272.21,272.35,3923.0,238.9364,239.0681,238.9364,239.0593,3923.0
2015-08-14 12:35:00,272.3,272.3,272.17,272.17,8440.0,239.0154,239.0154,238.9013,238.9013,8440.0
2015-08-14 12:40:00,272.13,272.22,272.12,272.18,1600.0,238.8662,238.9452,238.8574,238.9101,1600.0
2015-08-14 12:45:00,272.13,272.13,271.86,271.86,11498.0,238.8662,238.8662,238.6292,238.6292,11498.0
2015-08-14 12:50:00,271.78,271.89,271.78,271.86,5278.0,238.559,238.6555,238.559,238.6292,5278.0
2015-08-14 12:55:00,271.93,272.13,271.93,272.12,5459.0,238.6906,238.8662,238.6906,238.8574,5459.0
2015-08-14 13:00:00,272.13,272.14,272.08,272.12,1400.0,238.8662,238.875,238.8223,238.8574,1400.0
2015-08-14 13:05:00,272.15,272.22,272.15,272.22,2850.0,238.8837,238.9452,238.8837,238.9452,2850.0
2015-08-14 13:10:00,272.24,272.58,272.2,272.58,11186.0,238.9627,239.2612,238.9276,239.2612,11186.0
2015-08-14 13:15:00,272.56,272.84,272.56,272.75,14432.0,239.2436,239.4894,239.2436,239.4104,14432.0
2015-08-14 13:20:00,272.77,272.8,272.65,272.7,6500.0,239.4279,239.4543,239.3226,239.3665,6500.0
2015-08-14 13:25:00,272.71,272.76,272.69,272.74,6272.0,239.3753,239.4192,239.3577,239.4016,6272.0
2015-08-14 13:30:00,272.8,272.89,272.77,272.79,5402.0,239.4543,239.5333,239.4279,239.4455,5402.0
2015-08-14 13:35:00,272.76,272.82,272.71,272.72,2878.0,239.4192,239.4718,239.3753,239.3841,2878.0
2015-08-14 13:40:00,272.74,272.84,272.72,272.83,3200.0,239.4016,239.4894,239.3841,239.4806,3200.0
2015-08-14 13:45:00,272.76,272.77,272.55,272.62,7886.0,239.4192,239.4279,239.2348,239.2963,7886.0
2015-08-14 13:50:00,272.63,272.71,272.6,272.67,3100.0,239.3051,239.3753,239.2787,239.3402,3100.0
2015-08-14 13:55:00,272.73,272.76,272.65,272.76,3789.0,239.3928,239.4192,239.3226,239.4192,3789.0
2015-08-14 14:00:00,272.81,272.83,272.77,272.77,996.0,239.4631,239.4806,239.4279,239.4279,996.0
2015-08-14 14:05:00,272.84,272.84,272.67,272.67,1660.0,239.4894,239.4894,239.3402,239.3402,1660.0
2015-08-14 14:10:00,272.75,272.94,272.74,272.91,5700.0,239.4104,239.5772,239.4016,239.5508,5700.0
2015-08-14 14:15:00,272.98,272.98,272.83,272.86,2800.0,239.6123,239.6123,239.4806,239.5069,2800.0
2015-08-14 14:20:00,272.86,272.94,272.85,272.93,8255.0,239.5069,239.5772,239.4982,239.5684,8255.0
2015-08-14 14:25:00,272.95,273.12,272.95,272.98,40306.0,239.5859,239.7352,239.5859,239.6123,40306.0
2015-08-14 14:30:00,272.96,273.13,272.87,273.09,12630.0,239.5947,239.7439,239.5157,239.7088,12630.0
2015-08-14 14:35:00,273.11,273.16,273.03,273.14,12403.0,239.7264,239.7703,239.6562,239.7527,12403.0
2015-08-14 14:40:00,273.14,273.2,273.07,273.07,4898.0,239.7527,239.8054,239.6913,239.6913,4898.0
2015-08-14 14:45:00,273.07,273.14,273.07,273.14,2266.0,239.6913,239.7527,239.6913,239.7527,2266.0
2015-08-14 14:50:00,273.08,273.08,272.98,273.05,7850.0,239.7001,239.7001,239.6123,239.6737,7850.0
2015-08-14 14:55:00,273.09,273.13,273.03,273.07,2776.0,239.7088,239.7439,239.6562,239.6913,2776.0
2015-08-14 15:00:00,273.04,273.26,273.02,273.24,13356.0,239.6649,239.858,239.6474,239.8405,13356.0
2015-08-14 15:05:00,273.26,273.36,273.26,273.35,13398.0,239.858,239.9458,239.858,239.937,13398.0
2015-08-14 15:10:00,273.36,273.39,273.29,273.36,7952.0,239.9458,239.9722,239.8844,239.9458,7952.0
2015-08-14 15:15:00,273.39,273.41,273.3,273.3,9103.0,239.9722,239.9897,239.8932,239.8932,9103.0
2015-08-14 15:20:00,273.33,273.43,273.32,273.42,14954.0,239.9195,240.0073,239.9107,239.9985,14954.0
2015-08-14 15:25:00,273.41,273.41,273.35,273.41,12200.0,239.9897,239.9897,239.937,239.9897,12200.0
2015-08-14 15:30:00,273.41,273.45,273.29,273.29,21059.0,239.9897,240.0248,239.8844,239.8844,21059.0
2015-08-14 15:35:00,273.29,273.39,273.29,273.37,5579.0,239.8844,239.9722,239.8844,239.9546,5579.0
2015-08-14 15:40:00,273.35,273.44,273.28,273.38,23118.0,239.937,240.016,239.8756,239.9634,23118.0
2015-08-14 15:45:00,273.36,273.59,273.36,273.55,48291.0,239.9458,240.1477,239.9458,240.1126,48291.0
2015-08-14 15:50:00,273.54,273.54,273.36,273.37,14309.0,240.1038,240.1038,239.9458,239.9546,14309.0
2015-08-14 15:55:00,273.37,273.44,273.31,273.31,59485.0,239.9546,240.016,239.9019,239.9019,59485.0
2015-08-17 09:30:00,272.55,272.75,271.75,271.79,37935.0,239.2348,239.4104,238.5326,238.5677,37935.0
2015-08-17 09:35:00,271.86,272.11,271.72,272.04,10694.0,238.6292,238.8486,238.5063,238.7872,10694.0
2015-08-17 09:40:00,272.2,272.35,271.72,271.84,9140.0,238.9276,239.0593,238.5063,238.6116,9140.0
2015-08-17 09:45:00,271.83,271.95,271.61,271.93,5974.0,238.6028,238.7082,238.4097,238.6906,5974.0
2015-08-17 09:50:00,271.91,272.15,271.77,272.01,14829.0,238.6731,238.8837,238.5502,238.7608,14829.0
2015-08-17 09:55:00,272.13,272.19,272.06,272.19,3250.0,238.8662,238.9188,238.8047,238.9188,3250.0
2015-08-17 10:00:00,272.18,272.18,271.71,272.08,7733.0,238.9101,238.9101,238.4975,238.8223,7733.0
2015-08-17 10:05:00,272.05,272.19,272.01,272.17,6100.0,238.796,238.9188,238.7608,238.9013,6100.0
2015-08-17 10:10:00,272.22,272.65,272.17,272.63,10357.0,238.9452,239.3226,238.9013,239.3051,10357.0
2015-08-17 10:15:00,272.63,273.48,272.63,273.45,16251.0,239.3051,240.0512,239.3051,240.0248,16251.0
2015-08-17 10:20:00,273.43,273.61,273.34,273.39,12500.0,240.0073,240.1653,239.9283,239.9722,12500.0
2015-08-17 10:25:00,273.36,273.46,273.33,273.4,4322.0,239.9458,240.0336,239.9195,239.9809,4322.0
2015-08-17 10:30:00,273.34,273.45,273.34,273.38,3480.0,239.9283,240.0248,239.9283,239.9634,3480.0
2015-08-17 10:35:00,273.39,273.41,273.04,273.14,6210.0,239.9722,239.9897,239.6649,239.7527,6210.0
2015-08-17 10:40:00,273.12,273.18,273.09,273.18,3300.0,239.7352,239.7878,239.7088,239.7878,3300.0
2015-08-17 10:45:00,273.23,273.52,273.21,273.39,6011.0,239.8317,240.0863,239.8142,239.9722,6011.0
2015-08-17 10:50:00,273.45,273.68,273.45,273.68,1800.0,240.0248,240.2267,240.0248,240.2267,1800.0
2015-08-17 10:55:00,273.85,274.11,273.85,274.09,3083.0,240.3759,240.6041,240.3759,240.5866,3083.0
2015-08-17 11:00:00,274.13,274.39,274.13,274.3,7586.0,240.6217,240.8499,240.6217,240.7709,7586.0
2015-08-17 11:05:00,274.33,274.48,274.31,274.45,5520.0,240.7973,240.9289,240.7797,240.9026,5520.0
2015-08-17 11:10:00,274.5,274.61,274.47,274.5,6935.0,240.9465,241.043,240.9201,240.9465,6935.0
2015-08-17 11:15:00,274.57,274.57,274.33,274.38,6719.0,241.0079,241.0079,240.7973,240.8411,6719.0
2015-08-17 11:20:00,274.4,274.46,274.26,274.45,10084.0,240.8587,240.9114,240.7358,240.9026,10084.0
2015-08-17 11:25:00,274.52,274.55,274.38,274.43,3100.0,240.964,240.9904,240.8411,240.885,3100.0
2015-08-17 11:30:00,274.4,274.44,274.34,274.4,4954.0,240.8587,240.8938,240.806,240.8587,4954.0
2015-08-17 11:35:00,274.42,274.47,274.36,274.44,11933.0,240.8763,240.9201,240.8236,240.8938,11933.0
2015-08-17 11:40:00,274.48,274.59,274.47,274.48,5248.0,240.9289,241.0255,240.9201,240.9289,5248.0
2015-08-17 11:45:00,274.52,274.66,274.52,274.62,3367.0,240.964,241.0869,240.964,241.0518,3367.0
2015-08-17 11:50:00,274.69,274.69,274.41,274.44,2500.0,241.1133,241.1133,240.8675,240.8938,2500.0
2015-08-17 11:55:00,274.46,274.53,274.41,274.53,5000.0,240.9114,240.9728,240.8675,240.9728,5000.0
2015-08-17 12:00:00,274.55,274.7,274.55,274.65,3730.0,240.9904,241.122,240.9904,241.0781,3730.0
2015-08-17 12:05:00,274.65,274.79,274.65,274.79,11585.0,241.0781,241.201,241.0781,241.201,11585.0
2015-08-17 12:10:00,274.77,274.91,274.77,274.86,7930.0,241.1835,241.3064,241.1835,241.2625,7930.0
2015-08-17 12:15:00,274.82,274.89,274.65,274.65,2809.0,241.2274,241.2888,241.0781,241.0781,2809.0
2015-08-17 12:20:00,274.65,274.9,274.65,274.88,4300.0,241.0781,241.2976,241.0781,241.28,4300.0
2015-08-17 12:25:00,274.91,274.98,274.8,274.8,8900.0,241.3064,241.3678,241.2098,241.2098,8900.0
2015-08-17 12:30:00,274.8,274.92,274.8,274.84,4209.0,241.2098,241.3151,241.2098,241.2449,4209.0
2015-08-17 12:35:00,274.85,274.93,274.83,274.93,2000.0,241.2537,241.3239,241.2361,241.3239,2000.0
2015-08-17 12:40:00,274.97,275.15,274.95,275.12,19437.0,241.359,241.517,241.3415,241.4907,19437.0
2015-08-17 12:45:00,275.14,275.16,275.1,275.16,6600.0,241.5082,241.5258,241.4731,241.5258,6600.0
2015-08-17 12:50:00,275.14,275.18,274.96,275.18,4150.0,241.5082,241.5434,241.3502,241.5434,4150.0
2015-08-17 12:55:00,275.19,275.26,275.15,275.24,2917.0,241.5521,241.6136,241.517,241.596,2917.0
2015-08-17 13:00:00,275.28,275.42,275.25,275.36,14360.0,241.6311,241.754,241.6048,241.7014,14360.0
2015-08-17 13:05:00,275.38,275.38,275.21,275.21,4953.0,241.7189,241.7189,241.5697,241.5697,4953.0
2015-08-17 13:10:00,275.26,275.36,275.25,275.29,3239.0,241.6136,241.7014,241.6048,241.6399,3239.0
2015-08-17 13:15:00,275.39,275.46,275.35,275.38,7904.0,241.7277,241.7891,241.6926,241.7189,7904.0
2015-08-17 13:20:00,275.39,275.56,275.39,275.52,8804.0,241.7277,241.8769,241.7277,241.8418,8804.0
2015-08-17 13:25:00,275.54,275.72,275.54,275.7,7908.0,241.8594,242.0174,241.8594,241.9998,7908.0
2015-08-17 13:30:00,275.71,275.75,275.57,275.57,7458.0,242.0086,242.0437,241.8857,241.8857,7458.0
2015-08-17 13:35:00,275.53,275.53,275.32,275.41,5737.0,241.8506,241.8506,241.6662,241.7452,5737.0
2015-08-17 13:40:00,275.35,275.39,275.29,275.31,3847.0,241.6926,241.7277,241.6399,241.6575,3847.0
2015-08-17 13:45:00,275.34,275.38,275.31,275.37,3920.0,241.6838,241.7189,241.6575,241.7101,3920.0
2015-08-17 13:50:00,275.4,275.46,275.35,275.37,2302.0,241.7365,241.7891,241.6926,241.7101,2302.0
2015-08-17 13:55:00,275.37,275.41,275.28,275.28,4095.0,241.7101,241.7452,241.6311,241.6311,4095.0
2015-08-17 14:00:00,275.31,275.4,275.22,275.3,22464.0,241.6575,241.7365,241.5785,241.6487,22464.0
2015-08-17 14:05:00,275.3,275.34,275.15,275.16,2844.0,241.6487,241.6838,241.517,241.5258,2844.0
2015-08-17 14:10:00,275.21,275.25,275.15,275.18,4551.0,241.5697,241.6048,241.517,241.5434,4551.0
2015-08-17 14:15:00,275.17,275.19,275.02,275.14,2503.0,241.5346,241.5521,241.4029,241.5082,2503.0
2015-08-17 14:20:00,275.18,275.24,275.16,275.22,4566.0,241.5434,241.596,241.5258,241.5785,4566.0
2015-08-17 14:25:00,275.22,275.23,275.06,275.09,4854.0,241.5785,241.5872,241.438,241.4644,4854.0
2015-08-17 14:30:00,275.07,275.26,275.07,275.25,9527.0,241.4468,241.6136,241.4468,241.6048,9527.0
2015-08-17 14:35:00,275.26,275.35,275.26,275.32,6000.0,241.6136,241.6926,241.6136,241.6662,6000.0
2015-08-17 14:40:00,275.35,275.41,275.32,275.36,6241.0,241.6926,241.7452,241.6662,241.7014,6241.0
2015-08-17 14:45:00,275.38,275.43,275.35,275.35,1382.0,241.7189,241.7628,241.6926,241.6926,1382.0
2015-08-17 14:50:00,275.31,275.31,275.21,275.21,5521.0,241.6575,241.6575,241.5697,241.5697,5521.0
2015-08-17 14:55:00,275.29,275.37,275.29,275.36,3551.0,241.6399,241.7101,241.6399,241.7014,3551.0
2015-08-17 15:00:00,275.4,275.43,275.34,275.37,11936.0,241.7365,241.7628,241.6838,241.7101,11936.0
2015-08-17 15:05:00,275.38,275.48,275.34,275.48,18705.0,241.7189,241.8067,241.6838,241.8067,18705.0
2015-08-17 15:10:00,275.46,275.52,275.39,275.39,10842.0,241.7891,241.8418,241.7277,241.7277,10842.0
2015-08-17 15:15:00,275.38,275.42,275.29,275.29,16906.0,241.7189,241.754,241.6399,241.6399,16906.0
2015-08-17 15:20:00,275.29,275.35,275.23,275.35,20398.0,241.6399,241.6926,241.5872,241.6926,20398.0
2015-08-17 15:25:00,275.35,275.41,275.34,275.38,15528.0,241.6926,241.7452,241.6838,241.7189,15528.0
2015-08-17 15:30:00,275.41,275.43,275.29,275.3,31060.0,241.7452,241.7628,241.6399,241.6487,31060.0
2015-08-17 15:35:00,275.27,275.29,275.1,275.12,27977.0,241.6224,241.6399,241.4731,241.4907,27977.0
2015-08-17 15:40:00,275.13,275.35,275.12,275.32,59650.0,241.4995,241.6926,241.4907,241.6662,59650.0
2015-08-17 15:45:00,275.3,275.3,275.21,275.27,35653.0,241.6487,241.6487,241.5697,241.6224,35653.0
2015-08-17 15:50:00,275.26,275.41,275.26,275.41,41971.0,241.6136,241.7452,241.6136,241.7452,41971.0
2015-08-17 15:55:00,275.41,275.96,275.4,275.91,255844.0,241.7452,242.228,241.7365,242.1841,255844.0
2015-08-18 09:30:00,275.73,275.76,275.25,275.55,33894.0,242.0261,242.0525,241.6048,241.8681,33894.0
2015-08-18 09:35:00,275.52,275.73,275.42,275.44,17809.0,241.8418,242.0261,241.754,241.7716,17809.0
2015-08-18 09:40:00,275.42,275.57,275.05,275.1,21008.0,241.754,241.8857,241.4292,241.4731,21008.0
2015-08-18 09:45:00,275.08,275.33,275.01,275.23,7775.0,241.4556,241.675,241.3941,241.5872,7775.0
2015-08-18 09:50:00,275.28,275.48,275.16,275.27,9301.0,241.6311,241.8067,241.5258,241.6224,9301.0
2015-08-18 09:55:00,275.28,275.43,275.19,275.39,6488.0,241.6311,241.7628,241.5521,241.7277,6488.0
2015-08-18 10:00:00,275.32,275.42,274.94,275.39,9768.0,241.6662,241.754,241.3327,241.7277,9768.0
2015-08-18 10:05:00,275.36,275.38,275.19,275.33,12891.0,241.7014,241.7189,241.5521,241.675,12891.0
2015-08-18 10:10:00,275.31,275.31,275.11,275.21,5300.0,241.6575,241.6575,241.4819,241.5697,5300.0
2015-08-18 10:15:00,275.18,275.45,275.09,275.45,13775.0,241.5434,241.7804,241.4644,241.7804,13775.0
2015-08-18 10:20:00,275.49,275.7,275.49,275.63,27929.0,241.8155,241.9998,241.8155,241.9384,27929.0
2015-08-18 10:25:00,275.55,275.63,275.4,275.4,19490.0,241.8681,241.9384,241.7365,241.7365,19490.0
2015-08-18 10:30:00,275.44,275.62,275.42,275.47,8460.0,241.7716,241.9296,241.754,241.7979,8460.0
2015-08-18 10:35:00,275.43,275.43,275.1,275.27,5100.0,241.7628,241.7628,241.4731,241.6224,5100.0
2015-08-18 10:40:00,275.31,275.36,275.14,275.2,19769.0,241.6575,241.7014,241.5082,241.5609,19769.0
2015-08-18 10:45:00,275.2,275.44,275.2,275.36,9721.0,241.5609,241.7716,241.5609,241.7014,9721.0
2015-08-18 10:50:00,275.32,275.45,275.17,275.43,15650.0,241.6662,241.7804,241.5346,241.7628,15650.0
2015-08-18 10:55:00,275.44,275.66,275.44,275.62,19265.0,241.7716,241.9647,241.7716,241.9296,19265.0
2015-08-18 11:00:00,275.62,275.67,275.32,275.38,46724.0,241.9296,241.9735,241.6662,241.7189,46724.0
2015-08-18 11:05:00,275.35,275.41,275.26,275.41,12781.0,241.6926,241.7452,241.6136,241.7452,12781.0
2015-08-18 11:10:00,275.32,275.4,275.21,275.21,6076.0,241.6662,241.7365,241.5697,241.5697,6076.0
2015-08-18 11:15:00,275.25,275.34,275.16,275.2,5250.0,241.6048,241.6838,241.5258,241.5609,5250.0
2015-08-18 11:20:00,275.11,275.28,274.95,274.95,3260.0,241.4819,241.6311,241.3415,241.3415,3260.0
2015-08-18 11:25:00,274.91,275.11,274.82,274.82,5090.0,241.3064,241.4819,241.2274,241.2274,5090.0
2015-08-18 11:30:00,274.9,274.9,274.77,274.79,2814.0,241.2976,241.2976,241.1835,241.201,2814.0
2015-08-18 11:35:00,274.82,274.93,274.74,274.77,2764.0,241.2274,241.3239,241.1571,241.1835,2764.0
2015-08-18 11:40:00,274.74,274.9,274.68,274.82,7733.0,241.1571,241.2976,241.1045,241.2274,7733.0
2015-08-18 11:45:00,274.8,274.8,274.71,274.74,1776.0,241.2098,241.2098,241.1308,241.1571,1776.0
2015-08-18 11:50:00,274.61,274.81,274.61,274.76,6224.0,241.043,241.2186,241.043,241.1747,6224.0
2015-08-18 11:55:00,274.81,274.81,274.66,274.81,6240.0,241.2186,241.2186,241.0869,241.2186,6240.0
2015-08-18 12:00:00,274.8,274.8,274.67,274.71,2755.0,241.2098,241.2098,241.0957,241.1308,2755.0
2015-08-18 12:05:00,274.71,274.79,274.68,274.79,2050.0,241.1308,241.201,241.1045,241.201,2050.0
2015-08-18 12:10:00,274.81,274.87,274.78,274.78,6943.0,241.2186,241.2712,241.1923,241.1923,6943.0
2015-08-18 12:15:00,274.79,274.79,274.65,274.69,1400.0,241.201,241.201,241.0781,241.1133,1400.0
2015-08-18 12:20:00,274.59,274.7,274.59,274.67,1420.0,241.0255,241.122,241.0255,241.0957,1420.0
2015-08-18 12:25:00,274.78,274.95,274.77,274.85,4050.0,241.1923,241.3415,241.1835,241.2537,4050.0
2015-08-18 12:30:00,274.79,274.8,274.71,274.71,500.0,241.201,241.2098,241.1308,241.1308,500.0
2015-08-18 12:35:00,274.65,274.82,274.65,274.82,2015.0,241.0781,241.2274,241.0781,241.2274,2015.0
2015-08-18 12:40:00,274.76,274.76,274.62,274.71,2879.0,241.1747,241.1747,241.0518,241.1308,2879.0
2015-08-18 12:45:00,274.67,274.68,274.58,274.59,3458.0,241.0957,241.1045,241.0167,241.0255,3458.0
2015-08-18 12:50:00,274.66,274.74,274.65,274.65,1908.0,241.0869,241.1571,241.0781,241.0781,1908.0
2015-08-18 12:55:00,274.61,274.64,274.36,274.41,6523.0,241.043,241.0694,240.8236,240.8675,6523.0
2015-08-18 13:00:00,274.4,274.4,274.17,274.29,3401.0,240.8587,240.8587,240.6568,240.7621,3401.0
2015-08-18 13:05:00,274.32,274.41,274.28,274.35,22773.0,240.7885,240.8675,240.7534,240.8148,22773.0
2015-08-18 13:10:00,274.35,274.38,274.26,274.38,2329.0,240.8148,240.8411,240.7358,240.8411,2329.0
2015-08-18 13:15:00,274.34,274.4,274.32,274.36,4655.0,240.806,240.8587,240.7885,240.8236,4655.0
2015-08-18 13:20:00,274.34,274.34,274.26,274.34,12798.0,240.806,240.806,240.7358,240.806,12798.0
2015-08-18 13:25:00,274.31,274.42,274.31,274.42,1700.0,240.7797,240.8763,240.7797,240.8763,1700.0
2015-08-18 13:30:00,274.45,274.45,274.31,274.42,7460.0,240.9026,240.9026,240.7797,240.8763,7460.0
2015-08-18 13:35:00,274.39,274.4,274.26,274.34,5133.0,240.8499,240.8587,240.7358,240.806,5133.0
2015-08-18 13:40:00,274.35,274.47,274.35,274.47,3453.0,240.8148,240.9201,240.8148,240.9201,3453.0
2015-08-18 13:45:00,274.4,274.42,274.24,274.24,5719.0,240.8587,240.8763,240.7183,240.7183,5719.0
2015-08-18 13:50:00,274.23,274.23,274.11,274.17,10456.0,240.7095,240.7095,240.6041,240.6568,10456.0
2015-08-18 13:55:00,274.2,274.29,274.2,274.25,1964.0,240.6831,240.7621,240.6831,240.727,1964.0
2015-08-18 14:00:00,274.26,274.27,274.05,274.11,7495.0,240.7358,240.7446,240.5515,240.6041,7495.0
2015-08-18 14:05:00,274.17,274.38,274.15,274.38,4400.0,240.6568,240.8411,240.6393,240.8411,4400.0
2015-08-18 14:10:00,274.39,274.6,274.39,274.57,11328.0,240.8499,241.0343,240.8499,241.0079,11328.0
2015-08-18 14:15:00,274.58,274.59,274.54,274.57,3502.0,241.0167,241.0255,240.9816,241.0079,3502.0
2015-08-18 14:20:00,274.53,274.61,274.53,274.54,2610.0,240.9728,241.043,240.9728,240.9816,2610.0
2015-08-18 14:25:00,274.54,274.6,274.54,274.6,1581.0,240.9816,241.0343,240.9816,241.0343,1581.0
2015-08-18 14:30:00,274.6,274.64,274.52,274.52,5237.0,241.0343,241.0694,240.964,240.964,5237.0
2015-08-18 14:35:00,274.49,274.63,274.49,274.61,3658.0,240.9377,241.0606,240.9377,241.043,3658.0
2015-08-18 14:40:00,274.6,274.6,274.4,274.41,3590.0,241.0343,241.0343,240.8587,240.8675,3590.0
2015-08-18 14:45:00,274.36,274.57,274.35,274.54,5413.0,240.8236,241.0079,240.8148,240.9816,5413.0
2015-08-18 14:50:00,274.5,274.5,274.34,274.4,4175.0,240.9465,240.9465,240.806,240.8587,4175.0
2015-08-18 14:55:00,274.44,274.48,274.37,274.4,3683.0,240.8938,240.9289,240.8324,240.8587,3683.0
2015-08-18 15:00:00,274.41,274.46,274.36,274.42,1598.0,240.8675,240.9114,240.8236,240.8763,1598.0
2015-08-18 15:05:00,274.42,274.53,274.42,274.5,2529.0,240.8763,240.9728,240.8763,240.9465,2529.0
2015-08-18 15:10:00,274.49,274.55,274.4,274.52,7177.0,240.9377,240.9904,240.8587,240.964,7177.0
2015-08-18 15:15:00,274.5,274.63,274.5,274.62,5153.0,240.9465,241.0606,240.9465,241.0518,5153.0
2015-08-18 15:20:00,274.63,274.65,274.46,274.46,7325.0,241.0606,241.0781,240.9114,240.9114,7325.0
2015-08-18 15:25:00,274.45,274.55,274.43,274.55,8255.0,240.9026,240.9904,240.885,240.9904,8255.0
2015-08-18 15:30:00,274.59,274.59,274.44,274.44,7976.0,241.0255,241.0255,240.8938,240.8938,7976.0
2015-08-18 15:35:00,274.48,274.62,274.48,274.58,14883.0,240.9289,241.0518,240.9289,241.0167,14883.0
2015-08-18 15:40:00,274.56,274.61,274.44,274.44,34620.0,240.9991,241.043,240.8938,240.8938,34620.0
2015-08-18 15:45:00,274.44,274.6,274.44,274.56,12928.0,240.8938,241.0343,240.8938,240.9991,12928.0
2015-08-18 15:50:00,274.58,274.59,274.32,274.36,45083.0,241.0167,241.0255,240.7885,240.8236,45083.0
2015-08-18 15:55:00,274.36,274.47,274.25,274.36,72869.0,240.8236,240.9201,240.727,240.8236,72869.0
2015-08-19 09:30:00,273.02,273.02,272.17,272.28,79457.0,239.6474,239.6474,238.9013,238.9978,79457.0
2015-08-19 09:35:00,272.27,272.31,271.78,272.13,30371.0,238.9891,239.0242,238.559,238.8662,30371.0
2015-08-19 09:40:00,272.16,272.35,271.96,272.25,15965.0,238.8925,239.0593,238.717,238.9715,15965.0
2015-08-19 09:45:00,272.09,272.25,271.81,271.83,48805.0,238.8311,238.9715,238.5853,238.6028,48805.0
2015-08-19 09:50:00,271.87,272.09,271.6,272.03,41989.0,238.638,238.8311,238.401,238.7784,41989.0
2015-08-19 09:55:00,272.02,272.32,271.95,272.04,35550.0,238.7696,239.0329,238.7082,238.7872,35550.0
2015-08-19 10:00:00,271.89,272.52,271.79,272.44,28049.0,238.6555,239.2085,238.5677,239.1383,28049.0
2015-08-19 10:05:00,272.48,272.73,272.43,272.56,29722.0,239.1734,239.3928,239.1295,239.2436,29722.0
2015-08-19 10:10:00,272.54,272.73,272.53,272.62,17537.0,239.2261,239.3928,239.2173,239.2963,17537.0
2015-08-19 10:15:00,272.57,272.57,272.11,272.27,65680.0,239.2524,239.2524,238.8486,238.9891,65680.0
2015-08-19 10:20:00,272.27,272.47,272.22,272.43,6550.0,238.9891,239.1646,238.9452,239.1295,6550.0
2015-08-19 10:25:00,272.35,272.57,272.34,272.43,13090.0,239.0593,239.2524,239.0505,239.1295,13090.0
2015-08-19 10:30:00,272.39,272.39,272.13,272.23,14236.0,239.0944,239.0944,238.8662,238.954,14236.0
2015-08-19 10:35:00,272.16,272.17,271.83,271.86,26565.0,238.8925,238.9013,238.6028,238.6292,26565.0
2015-08-19 10:40:00,271.92,271.98,271.44,271.49,44240.0,238.6818,238.7345,238.2605,238.3044,44240.0
2015-08-19 10:45:00,271.49,271.49,271.16,271.34,46563.0,238.3044,238.3044,238.0147,238.1727,46563.0
2015-08-19 10:50:00,271.35,271.35,271.05,271.08,17970.0,238.1815,238.1815,237.9182,237.9445,17970.0
2015-08-19 10:55:00,271.0,271.1,270.83,270.92,25616.0,237.8743,237.9621,237.7251,237.8041,25616.0
2015-08-19 11:00:00,270.95,271.35,270.92,271.16,42523.0,237.8304,238.1815,237.8041,238.0147,42523.0
2015-08-19 11:05:00,271.17,271.17,271.03,271.09,27299.0,238.0235,238.0235,237.9006,237.9533,27299.0
2015-08-19 11:10:00,271.05,271.28,271.0,271.22,18648.0,237.9182,238.1201,237.8743,238.0674,18648.0
2015-08-19 11:15:00,271.21,271.22,270.92,271.0,24215.0,238.0586,238.0674,237.8041,237.8743,24215.0
2015-08-19 11:20:00,271.0,271.04,270.85,270.88,13521.0,237.8743,237.9094,237.7426,237.769,13521.0
2015-08-19 11:25:00,270.84,270.84,270.55,270.64,55452.0,237.7339,237.7339,237.4793,237.5583,55452.0
2015-08-19 11:30:00,270.63,270.63,270.45,270.55,27339.0,237.5495,237.5495,237.3915,237.4793,27339.0
2015-08-19 11:35:00,270.54,270.77,270.49,270.77,13905.0,237.4705,237.6724,237.4266,237.6724,13905.0
2015-08-19 11:40:00,270.79,270.82,270.65,270.67,34279.0,237.69,237.7163,237.5671,237.5846,34279.0
2015-08-19 11:45:00,270.66,270.66,270.33,270.34,33664.0,237.5759,237.5759,237.2862,237.295,33664.0
2015-08-19 11:50:00,270.39,270.56,270.31,270.56,15091.0,237.3389,237.4881,237.2686,237.4881,15091.0
2015-08-19 11:55:00,270.56,270.65,270.48,270.52,133477.0,237.4881,237.5671,237.4179,237.453,133477.0
2015-08-19 12:00:00,270.5,270.72,270.46,270.6,65500.0,237.4354,237.6285,237.4003,237.5232,65500.0
2015-08-19 12:05:00,270.58,270.86,270.58,270.86,14370.0,237.5056,237.7514,237.5056,237.7514,14370.0
2015-08-19 12:10:00,270.9,270.94,270.78,270.78,12514.0,237.7865,237.8216,237.6812,237.6812,12514.0
2015-08-19 12:15:00,270.77,270.78,270.56,270.58,21739.0,237.6724,237.6812,237.4881,237.5056,21739.0
2015-08-19 12:20:00,270.58,270.75,270.49,270.72,18213.0,237.5056,237.6549,237.4266,237.6285,18213.0
2015-08-19 12:25:00,270.74,270.85,270.72,270.77,16500.0,237.6461,237.7426,237.6285,237.6724,16500.0
2015-08-19 12:30:00,270.81,271.16,270.8,271.14,9900.0,237.7075,238.0147,237.6987,237.9972,9900.0
2015-08-19 12:35:00,271.11,271.16,271.06,271.16,9386.0,237.9709,238.0147,237.927,238.0147,9386.0
2015-08-19 12:40:00,271.21,271.42,271.21,271.22,15977.0,238.0586,238.243,238.0586,238.0674,15977.0
2015-08-19 12:45:00,271.23,271.25,271.11,271.15,11208.0,238.0762,238.0937,237.9709,238.006,11208.0
2015-08-19 12:50:00,271.13,271.22,270.98,271.15,21822.0,237.9884,238.0674,237.8567,238.006,21822.0
2015-08-19 12:55:00,271.14,271.23,271.03,271.2,12922.0,237.9972,238.0762,237.9006,238.0499,12922.0
2015-08-19 13:00:00,271.19,271.33,271.18,271.33,6687.0,238.0411,238.164,238.0323,238.164,6687.0
2015-08-19 13:05:00,271.36,271.49,271.33,271.46,11302.0,238.1903,238.3044,238.164,238.2781,11302.0
2015-08-19 13:10:00,271.5,271.65,271.42,271.58,16213.0,238.3132,238.4448,238.243,238.3834,16213.0
2015-08-19 13:15:00,271.7,271.77,271.57,271.77,29709.0,238.4887,238.5502,238.3746,238.5502,29709.0
2015-08-19 13:20:00,271.77,271.85,271.63,271.75,11710.0,238.5502,238.6204,238.4273,238.5326,11710.0
2015-08-19 13:25:00,271.74,271.75,271.29,271.29,16827.0,238.5238,238.5326,238.1289,238.1289,16827.0
2015-08-19 13:30:00,271.31,271.44,271.31,271.37,8484.0,238.1464,238.2605,238.1464,238.1991,8484.0
2015-08-19 13:35:00,271.38,271.52,271.11,271.35,37725.0,238.2079,238.3307,237.9709,238.1815,37725.0
2015-08-19 13:40:00,271.3,271.72,271.25,271.64,18924.0,238.1376,238.5063,238.0937,238.4361,18924.0
2015-08-19 13:45:00,271.66,272.11,271.46,271.86,39515.0,238.4536,238.8486,238.2781,238.6292,39515.0
2015-08-19 13:50:00,271.79,272.01,271.68,271.97,15371.0,238.5677,238.7608,238.4712,238.7257,15371.0
2015-08-19 13:55:00,272.02,272.02,271.58,271.65,20110.0,238.7696,238.7696,238.3834,238.4448,20110.0
2015-08-19 14:00:00,271.58,272.34,271.58,272.33,26266.0,238.3834,239.0505,238.3834,239.0417,26266.0
2015-08-19 14:05:00,272.29,273.03,272.23,272.91,27137.0,239.0066,239.6562,238.954,239.5508,27137.0
2015-08-19 14:10:00,272.92,273.54,272.92,273.33,40194.0,239.5596,240.1038,239.5596,239.9195,40194.0
2015-08-19 14:15:00,273.31,273.34,272.91,273.07,34012.0,239.9019,239.9283,239.5508,239.6913,34012.0
2015-08-19 14:20:00,273.12,273.24,273.07,273.15,14700.0,239.7352,239.8405,239.6913,239.7615,14700.0
2015-08-19 14:25:00,273.13,273.15,272.78,272.86,25520.0,239.7439,239.7615,239.4367,239.5069,25520.0
2015-08-19 14:30:00,272.86,272.91,272.6,272.63,16895.0,239.5069,239.5508,239.2787,239.3051,16895.0
2015-08-19 14:35:00,272.66,272.94,272.63,272.77,14003.0,239.3314,239.5772,239.3051,239.4279,14003.0
2015-08-19 14:40:00,272.81,272.89,272.42,272.46,14530.0,239.4631,239.5333,239.1207,239.1558,14530.0
2015-08-19 14:45:00,272.42,272.5,272.17,272.5,20224.0,239.1207,239.1909,238.9013,239.1909,20224.0
2015-08-19 14:50:00,272.47,272.48,272.23,272.26,15599.0,239.1646,239.1734,238.954,238.9803,15599.0
2015-08-19 14:55:00,272.21,272.21,271.64,271.73,22423.0,238.9364,238.9364,238.4361,238.5151,22423.0
2015-08-19 15:00:00,271.64,271.65,271.47,271.48,26123.0,238.4361,238.4448,238.2868,238.2956,26123.0
2015-08-19 15:05:00,271.44,271.81,271.41,271.78,13954.0,238.2605,238.5853,238.2342,238.559,13954.0
2015-08-19 15:10:00,271.74,271.85,271.73,271.75,6561.0,238.5238,238.6204,238.5151,238.5326,6561.0
2015-08-19 15:15:00,271.74,271.79,271.54,271.7,28824.0,238.5238,238.5677,238.3483,238.4887,28824.0
2015-08-19 15:20:00,271.69,272.09,271.68,272.01,23606.0,238.48,238.8311,238.4712,238.7608,23606.0
2015-08-19 15:25:00,272.05,272.05,271.89,272.01,16626.0,238.796,238.796,238.6555,238.7608,16626.0
2015-08-19 15:30:00,271.99,272.22,271.91,272.0,32701.0,238.7433,238.9452,238.6731,238.7521,32701.0
2015-08-19 15:35:00,271.97,272.02,271.58,271.66,63878.0,238.7257,238.7696,238.3834,238.4536,63878.0
2015-08-19 15:40:00,271.65,271.97,271.61,271.96,25440.0,238.4448,238.7257,238.4097,238.717,25440.0
2015-08-19 15:45:00,271.91,272.14,271.91,272.06,23512.0,238.6731,238.875,238.6731,238.8047,23512.0
2015-08-19 15:50:00,272.05,272.05,271.92,271.97,40387.0,238.796,238.796,238.6818,238.7257,40387.0
2015-08-19 15:55:00,271.97,272.03,271.45,271.48,110823.0,238.7257,238.7784,238.2693,238.2956,110823.0
2015-08-20 09:30:00,269.22,269.5,268.79,268.93,73445.0,236.3119,236.5577,235.9344,236.0573,73445.0
2015-08-20 09:35:00,268.76,269.37,268.43,269.37,58360.0,235.9081,236.4435,235.6184,236.4435,58360.0
2015-08-20 09:40:00,269.39,269.67,269.17,269.4,25337.0,236.4611,236.7069,236.268,236.4699,25337.0
2015-08-20 09:45:00,269.3,269.37,268.65,268.87,69159.0,236.3821,236.4435,235.8116,236.0047,69159.0
2015-08-20 09:50:00,268.94,269.13,268.71,269.07,35569.0,236.0661,236.2329,235.8642,236.1802,35569.0
2015-08-20 09:55:00,269.06,269.25,268.85,268.92,37185.0,236.1714,236.3382,235.9871,236.0485,37185.0
2015-08-20 10:00:00,268.93,269.08,268.51,268.51,71146.0,236.0573,236.189,235.6887,235.6887,71146.0
2015-08-20 10:05:00,268.51,268.59,268.3,268.43,93999.0,235.6887,235.7589,235.5043,235.6184,93999.0
2015-08-20 10:10:00,268.48,268.58,268.23,268.58,55953.0,235.6623,235.7501,235.4429,235.7501,55953.0
2015-08-20 10:15:00,268.55,268.56,268.13,268.19,36450.0,235.7238,235.7326,235.3551,235.4078,36450.0
2015-08-20 10:20:00,268.19,268.19,267.64,267.64,88638.0,235.4078,235.4078,234.925,234.925,88638.0
2015-08-20 10:25:00,267.64,267.79,267.49,267.7,54625.0,234.925,235.0567,234.7933,234.9777,54625.0
2015-08-20 10:30:00,267.68,267.77,267.47,267.71,18464.0,234.9601,235.0391,234.7758,234.9865,18464.0
2015-08-20 10:35:00,267.71,268.12,267.6,268.09,14257.0,234.9865,235.3463,234.8899,235.32,14257.0
2015-08-20 10:40:00,268.11,268.2,267.96,268.11,24121.0,235.3376,235.4166,235.2059,235.3376,24121.0
2015-08-20 10:45:00,268.05,268.47,268.05,268.47,3359.0,235.2849,235.6536,235.2849,235.6536,3359.0
2015-08-20 10:50:00,268.51,268.92,268.51,268.92,4868.0,235.6887,236.0485,235.6887,236.0485,4868.0
2015-08-20 10:55:00,268.77,268.9,268.54,268.61,21532.0,235.9169,236.031,235.715,235.7764,21532.0
2015-08-20 11:00:00,268.57,268.69,268.44,268.53,6067.0,235.7413,235.8467,235.6272,235.7062,6067.0
2015-08-20 11:05:00,268.51,268.53,268.15,268.15,13841.0,235.6887,235.7062,235.3727,235.3727,13841.0
2015-08-20 11:10:00,268.11,268.3,268.08,268.18,19005.0,235.3376,235.5043,235.3112,235.399,19005.0
2015-08-20 11:15:00,268.17,268.26,267.96,267.96,13033.0,235.3902,235.4692,235.2059,235.2059,13033.0
2015-08-20 11:20:00,267.99,268.4,267.94,268.4,15012.0,235.2322,235.5921,235.1883,235.5921,15012.0
2015-08-20 11:25:00,268.42,268.57,268.26,268.32,35184.0,235.6097,235.7413,235.4692,235.5219,35184.0
2015-08-20 11:30:00,268.35,268.37,268.13,268.18,12280.0,235.5482,235.5658,235.3551,235.399,12280.0
2015-08-20 11:35:00,268.15,268.29,268.06,268.24,14809.0,235.3727,235.4956,235.2937,235.4517,14809.0
2015-08-20 11:40:00,268.23,268.4,268.17,268.33,11894.0,235.4429,235.5921,235.3902,235.5307,11894.0
2015-08-20 11:45:00,268.39,268.52,268.36,268.52,5550.0,235.5833,235.6974,235.557,235.6974,5550.0
2015-08-20 11:50:00,268.52,268.52,268.29,268.3,5236.0,235.6974,235.6974,235.4956,235.5043,5236.0
2015-08-20 11:55:00,268.44,268.65,268.42,268.55,15299.0,235.6272,235.8116,235.6097,235.7238,15299.0
2015-08-20 12:00:00,268.68,268.68,268.29,268.33,6500.0,235.8379,235.8379,235.4956,235.5307,6500.0
2015-08-20 12:05:00,268.32,268.58,268.22,268.58,6692.0,235.5219,235.7501,235.4341,235.7501,6692.0
2015-08-20 12:10:00,268.57,268.57,268.36,268.39,4873.0,235.7413,235.7413,235.557,235.5833,4873.0
2015-08-20 12:15:00,268.27,268.31,268.07,268.31,12300.0,235.478,235.5131,235.3024,235.5131,12300.0
2015-08-20 12:20:00,268.26,268.26,267.77,267.89,26726.0,235.4692,235.4692,235.0391,235.1445,26726.0
2015-08-20 12:25:00,267.94,268.01,267.82,267.96,8845.0,235.1883,235.2498,235.083,235.2059,8845.0
2015-08-20 12:30:00,267.92,268.21,267.92,268.01,6050.0,235.1708,235.4253,235.1708,235.2498,6050.0
2015-08-20 12:35:00,267.98,268.21,267.98,268.11,2583.0,235.2234,235.4253,235.2234,235.3376,2583.0
2015-08-20 12:40:00,268.04,268.09,267.88,267.88,4068.0,235.2761,235.32,235.1357,235.1357,4068.0
2015-08-20 12:45:00,267.86,267.86,267.42,267.71,62030.0,235.1181,235.1181,234.7319,234.9865,62030.0
2015-08-20 12:50:00,267.76,267.76,267.47,267.51,23989.0,235.0303,235.0303,234.7758,234.8109,23989.0
2015-08-20 12:55:00,267.49,267.49,267.14,267.41,32555.0,234.7933,234.7933,234.4861,234.7231,32555.0
2015-08-20 13:00:00,267.4,267.4,267.16,267.2,15069.0,234.7143,234.7143,234.5037,234.5388,15069.0
2015-08-20 13:05:00,267.27,267.32,267.13,267.2,22434.0,234.6002,234.6441,234.4773,234.5388,22434.0
2015-08-20 13:10:00,267.18,267.31,267.1,267.2,11783.0,234.5212,234.6353,234.451,234.5388,11783.0
2015-08-20 13:15:00,267.19,267.65,267.19,267.61,18858.0,234.53,234.9338,234.53,234.8987,18858.0
2015-08-20 13:20:00,267.6,267.78,267.55,267.64,18374.0,234.8899,235.0479,234.846,234.925,18374.0
2015-08-20 13:25:00,267.55,267.94,267.5,267.78,38008.0,234.846,235.1883,234.8021,235.0479,38008.0
2015-08-20 13:30:00,267.7,267.93,267.6,267.66,15706.0,234.9777,235.1796,234.8899,234.9426,15706.0
2015-08-20 13:35:00,267.65,267.7,267.5,267.51,14518.0,234.9338,234.9777,234.8021,234.8109,14518.0
2015-08-20 13:40:00,267.52,267.55,267.21,267.48,41275.0,234.8197,234.846,234.5476,234.7846,41275.0
2015-08-20 13:45:00,267.48,267.72,267.37,267.65,16701.0,234.7846,234.9952,234.688,234.9338,16701.0
2015-08-20 13:50:00,267.81,267.89,267.7,267.71,24373.0,235.0742,235.1445,234.9777,234.9865,24373.0
2015-08-20 13:55:00,267.72,267.77,267.68,267.77,3732.0,234.9952,235.0391,234.9601,235.0391,3732.0
2015-08-20 14:00:00,267.71,267.77,267.5,267.52,14256.0,234.9865,235.0391,234.8021,234.8197,14256.0
2015-08-20 14:05:00,267.49,267.55,267.27,267.28,12603.0,234.7933,234.846,234.6002,234.609,12603.0
2015-08-20 14:10:00,267.27,267.38,267.15,267.16,41715.0,234.6002,234.6968,234.4949,234.5037,41715.0
2015-08-20 14:15:00,267.18,267.24,266.98,267.22,51508.0,234.5212,234.5739,234.3457,234.5563,51508.0
2015-08-20 14:20:00,267.15,267.43,267.12,267.24,57605.0,234.4949,234.7407,234.4686,234.5739,57605.0
2015-08-20 14:25:00,267.24,267.24,266.87,266.89,28161.0,234.5739,234.5739,234.2491,234.2667,28161.0
2015-08-20 14:30:00,266.93,266.93,266.58,266.62,59810.0,234.3018,234.3018,233.9946,234.0297,59810.0
2015-08-20 14:35:00,266.64,266.78,266.59,266.63,16865.0,234.0472,234.1701,234.0034,234.0385,16865.0
2015-08-20 14:40:00,266.67,266.69,266.4,266.55,39104.0,234.0736,234.0911,233.8366,233.9682,39104.0
2015-08-20 14:45:00,266.59,266.59,266.19,266.2,18847.0,234.0034,234.0034,233.6523,233.661,18847.0
2015-08-20 14:50:00,266.23,266.54,266.23,266.32,5694.0,233.6874,233.9595,233.6874,233.7664,5694.0
2015-08-20 14:55:00,266.32,266.43,266.21,266.24,10984.0,233.7664,233.8629,233.6698,233.6961,10984.0
2015-08-20 15:00:00,266.27,266.54,266.18,266.54,5710.0,233.7225,233.9595,233.6435,233.9595,5710.0
2015-08-20 15:05:00,266.56,266.67,266.54,266.58,115372.0,233.977,234.0736,233.9595,233.9946,115372.0
2015-08-20 15:10:00,266.66,266.73,266.43,266.44,8389.0,234.0648,234.1262,233.8629,233.8717,8389.0
2015-08-20 15:15:00,266.42,266.48,266.13,266.18,32759.0,233.8541,233.9068,233.5996,233.6435,32759.0
2015-08-20 15:20:00,266.21,266.46,266.21,266.35,20478.0,233.6698,233.8892,233.6698,233.7927,20478.0
2015-08-20 15:25:00,266.37,266.53,266.24,266.53,8991.0,233.8102,233.9507,233.6961,233.9507,8991.0
2015-08-20 15:30:00,266.5,266.87,266.5,266.77,20195.0,233.9244,234.2491,233.9244,234.1614,20195.0
2015-08-20 15:35:00,266.78,266.8,266.48,266.5,24107.0,234.1701,234.1877,233.9068,233.9244,24107.0
2015-08-20 15:40:00,266.44,266.63,266.22,266.6,29648.0,233.8717,234.0385,233.6786,234.0121,29648.0
2015-08-20 15:45:00,266.54,266.54,266.06,266.11,37832.0,233.9595,233.9595,233.5381,233.582,37832.0
2015-08-20 15:50:00,266.12,266.12,265.63,265.72,62905.0,233.5908,233.5908,233.1607,233.2397,62905.0
2015-08-20 15:55:00,265.74,265.76,265.27,265.32,113890.0,233.2573,233.2748,232.8447,232.8886,113890.0
2015-08-21 09:30:00,262.65,262.71,261.79,262.19,106092.0,230.545,230.5976,229.7901,230.1412,106092.0
2015-08-21 09:35:00,262.14,263.25,262.14,263.24,40283.0,230.0973,231.0716,230.0973,231.0628,40283.0
2015-08-21 09:40:00,263.22,263.22,262.54,262.55,45752.0,231.0453,231.0453,230.4484,230.4572,45752.0
2015-08-21 09:45:00,262.5,262.8,262.11,262.8,38618.0,230.4133,230.6766,230.071,230.6766,38618.0
2015-08-21 09:50:00,262.72,262.97,262.51,262.93,22984.0,230.6064,230.8258,230.4221,230.7907,22984.0
2015-08-21 09:55:00,262.9,263.31,262.78,263.23,21031.0,230.7644,231.1243,230.6591,231.0541,21031.0
2015-08-21 10:00:00,263.23,263.8,263.23,263.77,26051.0,231.0541,231.5544,231.0541,231.5281,26051.0
2015-08-21 10:05:00,263.78,263.99,263.52,263.71,31910.0,231.5368,231.7212,231.3086,231.4754,31910.0
2015-08-21 10:10:00,263.64,263.66,262.91,262.99,33795.0,231.4139,231.4315,230.7732,230.8434,33795.0
2015-08-21 10:15:00,262.96,263.21,262.86,262.94,19625.0,230.8171,231.0365,230.7293,230.7995,19625.0
2015-08-21 10:20:00,262.8,263.23,262.8,262.99,40172.0,230.6766,231.0541,230.6766,230.8434,40172.0
2015-08-21 10:25:00,262.84,262.89,262.51,262.65,27390.0,230.7117,230.7556,230.4221,230.545,27390.0
2015-08-21 10:30:00,262.64,262.8,262.44,262.45,93035.0,230.5362,230.6766,230.3606,230.3694,93035.0
2015-08-21 10:35:00,262.45,262.52,261.91,262.12,138476.0,230.3694,230.4309,229.8954,230.0797,138476.0
2015-08-21 10:40:00,262.11,262.42,262.07,262.27,72640.0,230.071,230.3431,230.0359,230.2114,72640.0
2015-08-21 10:45:00,262.3,262.36,261.92,261.99,141338.0,230.2377,230.2904,229.9042,229.9656,141338.0
2015-08-21 10:50:00,261.98,262.32,261.94,262.18,71421.0,229.9569,230.2553,229.9217,230.1324,71421.0
2015-08-21 10:55:00,262.19,262.21,261.57,261.9,148337.0,230.1412,230.1587,229.597,229.8866,148337.0
2015-08-21 11:00:00,261.9,261.96,261.39,261.41,120523.0,229.8866,229.9393,229.439,229.4565,120523.0
2015-08-21 11:05:00,261.38,261.5,261.13,261.16,66996.0,229.4302,229.5355,229.2108,229.2371,66996.0
2015-08-21 11:10:00,261.15,261.15,260.38,260.86,85230.0,229.2283,229.2283,228.5524,228.9738,85230.0
2015-08-21 11:15:00,260.84,261.24,260.78,261.18,31571.0,228.9562,229.3073,228.9035,229.2546,31571.0
2015-08-21 11:20:00,261.17,261.23,260.6,260.62,46725.0,229.2459,229.2985,228.7455,228.7631,46725.0
2015-08-21 11:25:00,260.62,261.29,260.55,261.1,38826.0,228.7631,229.3512,228.7017,229.1844,38826.0
2015-08-21 11:30:00,261.09,261.27,260.8,260.88,19071.0,229.1756,229.3336,228.9211,228.9913,19071.0
2015-08-21 11:35:00,260.91,260.99,260.53,260.53,76281.0,229.0177,229.0879,228.6841,228.6841,76281.0
2015-08-21 11:40:00,260.56,261.12,260.5,261.05,33740.0,228.7104,229.202,228.6578,229.1405,33740.0
2015-08-21 11:45:00,261.03,261.25,260.97,261.16,38877.0,229.123,229.3161,229.0703,229.2371,38877.0
2015-08-21 11:50:00,261.18,261.28,260.92,261.18,26740.0,229.2546,229.3424,229.0264,229.2546,26740.0
2015-08-21 11:55:00,261.24,262.06,261.23,261.97,41383.0,229.3073,230.0271,229.2985,229.9481,41383.0
2015-08-21 12:00:00,261.95,262.25,261.75,262.24,23776.0,229.9305,230.1939,229.755,230.1851,23776.0
2015-08-21 12:05:00,262.26,262.72,262.12,262.58,24819.0,230.2026,230.6064,230.0797,230.4835,24819.0
2015-08-21 12:10:00,262.59,262.91,262.15,262.19,42055.0,230.4923,230.7732,230.1061,230.1412,42055.0
2015-08-21 12:15:00,262.16,262.22,261.85,262.03,16256.0,230.1149,230.1675,229.8428,230.0007,16256.0
2015-08-21 12:20:00,262.04,262.11,261.49,261.49,35996.0,230.0095,230.071,229.5268,229.5268,35996.0
2015-08-21 12:25:00,261.5,261.81,261.48,261.73,27695.0,229.5355,229.8076,229.518,229.7374,27695.0
2015-08-21 12:30:00,261.7,262.11,261.7,261.85,17343.0,229.7111,230.071,229.7111,229.8428,17343.0
2015-08-21 12:35:00,261.87,261.91,261.62,261.63,16340.0,229.8603,229.8954,229.6409,229.6496,16340.0
2015-08-21 12:40:00,261.55,261.56,261.04,261.25,34159.0,229.5794,229.5882,229.1318,229.3161,34159.0
2015-08-21 12:45:00,261.24,261.43,261.01,261.27,17224.0,229.3073,229.4741,229.1054,229.3336,17224.0
2015-08-21 12:50:00,261.18,261.22,260.7,261.02,32504.0,229.2546,229.2898,228.8333,229.1142,32504.0
2015-08-21 12:55:00,260.98,261.0,260.6,260.6,49554.0,229.0791,229.0967,228.7455,228.7455,49554.0
2015-08-21 13:00:00,260.56,261.01,260.39,260.54,68835.0,228.7104,229.1054,228.5612,228.6929,68835.0
2015-08-21 13:05:00,260.51,260.64,260.41,260.59,18687.0,228.6665,228.7807,228.5788,228.7368,18687.0
2015-08-21 13:10:00,260.59,260.92,260.46,260.84,24016.0,228.7368,229.0264,228.6227,228.9562,24016.0
2015-08-21 13:15:00,260.79,260.87,260.63,260.71,23132.0,228.9123,228.9825,228.7719,228.8421,23132.0
2015-08-21 13:20:00,260.68,261.35,260.68,261.29,36460.0,228.8158,229.4039,228.8158,229.3512,36460.0
2015-08-21 13:25:00,261.3,261.91,261.19,261.91,36539.0,229.36,229.8954,229.2634,229.8954,36539.0
2015-08-21 13:30:00,261.86,261.86,261.35,261.65,55259.0,229.8515,229.8515,229.4039,229.6672,55259.0
2015-08-21 13:35:00,261.63,262.22,261.5,262.14,35415.0,229.6496,230.1675,229.5355,230.0973,35415.0
2015-08-21 13:40:00,262.12,262.52,262.06,262.41,20857.0,230.0797,230.4309,230.0271,230.3343,20857.0
2015-08-21 13:45:00,262.3,262.4,261.97,262.26,47613.0,230.2377,230.3255,229.9481,230.2026,47613.0
2015-08-21 13:50:00,262.23,262.35,261.96,262.16,36931.0,230.1763,230.2816,229.9393,230.1149,36931.0
2015-08-21 13:55:00,262.33,262.94,262.33,262.93,17360.0,230.2641,230.7995,230.2641,230.7907,17360.0
2015-08-21 14:00:00,262.91,263.15,262.79,262.9,24338.0,230.7732,230.9838,230.6678,230.7644,24338.0
2015-08-21 14:05:00,262.82,262.86,262.5,262.67,32630.0,230.6942,230.7293,230.4133,230.5625,32630.0
2015-08-21 14:10:00,262.6,262.75,262.35,262.41,62394.0,230.5011,230.6327,230.2816,230.3343,62394.0
2015-08-21 14:15:00,262.42,262.69,262.13,262.2,35150.0,230.3431,230.5801,230.0885,230.15,35150.0
2015-08-21 14:20:00,262.22,262.32,261.85,261.99,29649.0,230.1675,230.2553,229.8428,229.9656,29649.0
2015-08-21 14:25:00,261.97,262.11,261.86,262.05,13122.0,229.9481,230.071,229.8515,230.0183,13122.0
2015-08-21 14:30:00,262.04,262.35,262.04,262.19,45741.0,230.0095,230.2816,230.0095,230.1412,45741.0
2015-08-21 14:35:00,262.16,262.16,261.49,261.58,54023.0,230.1149,230.1149,229.5268,229.6058,54023.0
2015-08-21 14:40:00,261.56,261.62,261.22,261.27,62323.0,229.5882,229.6409,229.2898,229.3336,62323.0
2015-08-21 14:45:00,261.26,261.28,260.73,260.75,85080.0,229.3249,229.3424,228.8597,228.8772,85080.0
2015-08-21 14:50:00,260.71,260.75,260.43,260.6,82901.0,228.8421,228.8772,228.5963,228.7455,82901.0
2015-08-21 14:55:00,260.58,260.92,260.54,260.77,44823.0,228.728,229.0264,228.6929,228.8948,44823.0
2015-08-21 15:00:00,260.76,261.01,260.66,260.99,33693.0,228.886,229.1054,228.7982,229.0879,33693.0
2015-08-21 15:05:00,260.99,261.0,260.44,260.49,60781.0,229.0879,229.0967,228.6051,228.649,60781.0
2015-08-21 15:10:00,260.39,260.43,259.8,259.83,111608.0,228.5612,228.5963,228.0433,228.0697,111608.0
2015-08-21 15:15:00,259.86,260.4,259.42,260.34,90457.0,228.096,228.57,227.7098,228.5173,90457.0
2015-08-21 15:20:00,260.38,260.57,260.18,260.55,20421.0,228.5524,228.7192,228.3769,228.7017,20421.0
2015-08-21 15:25:00,260.48,260.48,260.03,260.21,38490.0,228.6402,228.6402,228.2452,228.4032,38490.0
2015-08-21 15:30:00,260.2,260.24,259.58,259.65,104721.0,228.3944,228.4295,227.8502,227.9117,104721.0
2015-08-21 15:35:00,259.63,259.88,259.46,259.79,93027.0,227.8941,228.1136,227.7449,228.0346,93027.0
2015-08-21 15:40:00,259.83,260.25,259.78,260.2,63675.0,228.0697,228.4383,228.0258,228.3944,63675.0
2015-08-21 15:45:00,260.2,260.38,259.85,260.3,73128.0,228.3944,228.5524,228.0872,228.4822,73128.0
2015-08-21 15:50:00,260.3,260.49,259.78,259.86,168132.0,228.4822,228.649,228.0258,228.096,168132.0
2015-08-21 15:55:00,259.88,259.88,259.01,259.04,359427.0,228.1136,228.1136,227.3499,227.3762,359427.0
2015-08-24 09:30:00,245.11,246.87,235.72,240.46,100443.0,215.149,216.6938,206.9068,211.0674,100443.0
2015-08-24 09:35:00,240.45,248.55,216.91,246.69,123493.0,211.0586,218.1685,190.396,216.5358,123493.0
2015-08-24 09:40:00,248.54,248.55,242.18,246.76,91833.0,218.1597,218.1685,212.5771,216.5973,91833.0
2015-08-24 09:45:00,247.07,247.91,246.67,246.97,19709.0,216.8694,217.6067,216.5183,216.7816,19709.0
2015-08-24 09:50:00,247.48,247.76,246.7,247.6,31599.0,217.2293,217.475,216.5446,217.3346,31599.0
2015-08-24 09:55:00,247.89,249.23,247.79,249.21,13810.0,217.5892,218.7654,217.5014,218.7478,13810.0
2015-08-24 10:00:00,249.12,251.43,248.97,251.43,24153.0,218.6688,220.6964,218.5371,220.6964,24153.0
2015-08-24 10:05:00,251.59,252.16,250.85,252.16,56980.0,220.8369,221.3372,220.1873,221.3372,56980.0
2015-08-24 10:10:00,251.99,253.06,251.6,252.22,72347.0,221.188,222.1272,220.8457,221.3899,72347.0
2015-08-24 10:15:00,252.34,253.17,252.13,252.79,47229.0,221.4952,222.2238,221.3109,221.8902,47229.0
2015-08-24 10:20:00,252.77,254.06,252.76,254.01,33463.0,221.8726,223.005,221.8639,222.9611,33463.0
2015-08-24 10:25:00,254.16,254.16,252.77,252.77,29473.0,223.0927,223.0927,221.8726,221.8726,29473.0
2015-08-24 10:30:00,252.64,252.64,251.09,251.1,20012.0,221.7585,221.7585,220.398,220.4068,20012.0
2015-08-24 10:35:00,251.18,253.59,251.12,253.1,53233.0,220.477,222.5924,220.4243,222.1623,53233.0
2015-08-24 10:40:00,253.1,253.66,252.17,252.93,24491.0,222.1623,222.6539,221.346,222.0131,24491.0
2015-08-24 10:45:00,252.92,253.31,252.72,253.3,14900.0,222.0043,222.3466,221.8288,222.3379,14900.0
2015-08-24 10:50:00,253.23,253.81,253.23,253.47,19894.0,222.2764,222.7855,222.2764,222.4871,19894.0
2015-08-24 10:55:00,253.51,253.65,253.08,253.6,73649.0,222.5222,222.6451,222.1448,222.6012,73649.0
2015-08-24 11:00:00,253.63,253.88,253.04,253.2,39493.0,222.6275,222.847,222.1096,222.2501,39493.0
2015-08-24 11:05:00,253.11,253.22,252.37,252.55,28524.0,222.1711,222.2676,221.5215,221.6795,28524.0
2015-08-24 11:10:00,252.55,252.57,252.01,252.35,22879.0,221.6795,221.6971,221.2055,221.504,22879.0
2015-08-24 11:15:00,252.36,252.44,251.83,252.17,41606.0,221.5128,221.583,221.0475,221.346,41606.0
2015-08-24 11:20:00,252.16,252.16,251.23,251.26,52408.0,221.3372,221.3372,220.5209,220.5472,52408.0
2015-08-24 11:25:00,251.31,251.71,251.14,251.28,54706.0,220.5911,220.9422,220.4419,220.5648,54706.0
2015-08-24 11:30:00,251.34,251.53,251.1,251.53,42135.0,220.6174,220.7842,220.4068,220.7842,42135.0
2015-08-24 11:35:00,251.49,252.31,251.45,252.19,65912.0,220.7491,221.4689,220.714,221.3635,65912.0
2015-08-24 11:40:00,252.19,252.86,251.92,252.86,86171.0,221.3635,221.9516,221.1265,221.9516,86171.0
2015-08-24 11:45:00,252.83,253.3,252.81,253.29,42389.0,221.9253,222.3379,221.9078,222.3291,42389.0
2015-08-24 11:50:00,253.35,255.2,253.34,255.2,35540.0,222.3817,224.0056,222.373,224.0056,35540.0
2015-08-24 11:55:00,255.13,255.39,254.83,255.09,53709.0,223.9442,224.1724,223.6808,223.9091,53709.0
2015-08-24 12:00:00,255.0,255.16,254.08,254.11,41478.0,223.8301,223.9705,223.0225,223.0488,41478.0
2015-08-24 12:05:00,254.11,255.12,253.79,255.12,33602.0,223.0488,223.9354,222.768,223.9354,33602.0
2015-08-24 12:10:00,254.92,255.75,254.69,254.99,46451.0,223.7598,224.4884,223.558,223.8213,46451.0
2015-08-24 12:15:00,255.1,255.66,254.77,255.66,37450.0,223.9178,224.4094,223.6282,224.4094,37450.0
2015-08-24 12:20:00,255.64,256.07,255.39,256.05,21570.0,224.3918,224.7693,224.1724,224.7517,21570.0
2015-08-24 12:25:00,256.0,256.57,255.89,256.26,16397.0,224.7078,225.2082,224.6113,224.936,16397.0
2015-08-24 12:30:00,256.27,256.3,255.69,256.3,26773.0,224.9448,224.9712,224.4357,224.9712,26773.0
2015-08-24 12:35:00,256.26,256.7,256.26,256.44,19649.0,224.936,225.3223,224.936,225.094,19649.0
2015-08-24 12:40:00,256.49,256.6,256.15,256.35,24397.0,225.1379,225.2345,224.8395,225.015,24397.0
2015-08-24 12:45:00,256.28,256.35,255.34,255.42,23480.0,224.9536,225.015,224.1285,224.1987,23480.0
2015-08-24 12:50:00,255.44,256.1,255.18,256.08,33778.0,224.2163,224.7956,223.9881,224.778,33778.0
2015-08-24 12:55:00,256.01,256.27,255.67,255.7,10240.0,224.7166,224.9448,224.4182,224.4445,10240.0
2015-08-24 13:00:00,255.78,256.02,255.73,255.98,10691.0,224.5147,224.7254,224.4708,224.6903,10691.0
2015-08-24 13:05:00,255.95,256.31,255.88,256.29,8540.0,224.6639,224.9799,224.6025,224.9624,8540.0
2015-08-24 13:10:00,256.4,256.49,255.93,256.12,10235.0,225.0589,225.1379,224.6464,224.8132,10235.0
2015-08-24 13:15:00,256.05,256.1,255.78,256.07,13620.0,224.7517,224.7956,224.5147,224.7693,13620.0
2015-08-24 13:20:00,256.02,256.06,254.95,255.07,15014.0,224.7254,224.7605,223.7862,223.8915,15014.0
2015-08-24 13:25:00,254.98,255.11,254.5,254.97,36218.0,223.8125,223.9266,223.3912,223.8037,36218.0
2015-08-24 13:30:00,254.91,254.91,254.24,254.24,24147.0,223.7511,223.7511,223.163,223.163,24147.0
2015-08-24 13:35:00,254.22,254.33,253.42,253.53,39017.0,223.1454,223.242,222.4432,222.5397,39017.0
2015-08-24 13:40:00,253.52,253.84,253.42,253.52,27049.0,222.531,222.8119,222.4432,222.531,27049.0
2015-08-24 13:45:00,253.44,254.23,253.35,254.12,15120.0,222.4607,223.1542,222.3817,223.0576,15120.0
2015-08-24 13:50:00,254.06,254.06,253.42,253.42,39571.0,223.005,223.005,222.4432,222.4432,39571.0
2015-08-24 13:55:00,253.46,253.47,252.65,252.65,34269.0,222.4783,222.4871,221.7673,221.7673,34269.0
2015-08-24 14:00:00,252.75,252.84,252.53,252.81,34522.0,221.8551,221.9341,221.662,221.9078,34522.0
2015-08-24 14:05:00,252.75,252.75,252.01,252.05,56461.0,221.8551,221.8551,221.2055,221.2407,56461.0
2015-08-24 14:10:00,252.04,252.2,251.4,251.42,78715.0,221.2319,221.3723,220.6701,220.6877,78715.0
2015-08-24 14:15:00,251.39,252.26,251.08,252.15,98491.0,220.6613,221.425,220.3892,221.3284,98491.0
2015-08-24 14:20:00,252.2,252.47,251.94,252.0,37284.0,221.3723,221.6093,221.1441,221.1968,37284.0
2015-08-24 14:25:00,251.95,251.95,251.48,251.54,62254.0,221.1529,221.1529,220.7403,220.793,62254.0
2015-08-24 14:30:00,251.55,252.06,251.45,251.89,41322.0,220.8018,221.2494,220.714,221.1002,41322.0
2015-08-24 14:35:00,251.87,252.38,251.83,252.06,54636.0,221.0827,221.5303,221.0475,221.2494,54636.0
2015-08-24 14:40:00,252.03,252.05,251.37,251.38,33446.0,221.2231,221.2407,220.6438,220.6526,33446.0
2015-08-24 14:45:00,251.34,251.46,250.68,250.8,52306.0,220.6174,220.7228,220.0381,220.1434,52306.0
2015-08-24 14:50:00,250.86,250.91,249.46,249.46,90474.0,220.1961,220.24,218.9672,218.9672,90474.0
2015-08-24 14:55:00,249.46,249.89,248.98,249.13,94127.0,218.9672,219.3447,218.5459,218.6776,94127.0
2015-08-24 15:00:00,249.13,249.23,248.27,249.06,102537.0,218.6776,218.7654,217.9227,218.6161,102537.0
2015-08-24 15:05:00,249.02,250.11,249.02,250.11,60718.0,218.581,219.5378,218.581,219.5378,60718.0
2015-08-24 15:10:00,250.05,250.05,249.02,249.37,82976.0,219.4851,219.4851,218.581,218.8882,82976.0
2015-08-24 15:15:00,249.33,249.4,248.84,248.94,62644.0,218.8531,218.9146,218.423,218.5108,62644.0
2015-08-24 15:20:00,248.92,249.21,248.37,248.94,50808.0,218.4932,218.7478,218.0105,218.5108,50808.0
2015-08-24 15:25:00,248.95,249.41,248.35,248.4,72358.0,218.5196,218.9234,217.9929,218.0368,72358.0
2015-08-24 15:30:00,248.39,248.97,248.04,248.97,60273.0,218.028,218.5371,217.7208,218.5371,60273.0
2015-08-24 15:35:00,248.9,251.4,248.89,251.33,70317.0,218.4757,220.6701,218.4669,220.6087,70317.0
2015-08-24 15:40:00,251.33,251.75,250.21,251.75,125525.0,220.6087,220.9773,219.6256,220.9773,125525.0
2015-08-24 15:45:00,251.67,252.16,250.54,250.54,84596.0,220.9071,221.3372,219.9152,219.9152,84596.0
2015-08-24 15:50:00,250.49,251.27,250.24,251.27,95677.0,219.8713,220.556,219.6519,220.556,95677.0
2015-08-24 15:55:00,251.24,251.24,248.77,248.77,205065.0,220.5297,220.5297,218.3616,218.3616,205065.0
2015-08-25 09:30:00,255.0,255.46,253.02,253.5,190510.0,223.8301,224.2338,222.0921,222.5134,190510.0
2015-08-25 09:35:00,253.47,253.59,251.27,252.12,97138.0,222.4871,222.5924,220.556,221.3021,97138.0
2015-08-25 09:40:00,251.97,252.38,251.4,251.55,67732.0,221.1704,221.5303,220.6701,220.8018,67732.0
2015-08-25 09:45:00,251.41,252.31,251.41,251.51,24713.0,220.6789,221.4689,220.6789,220.7667,24713.0
2015-08-25 09:50:00,251.51,252.62,251.51,251.72,56877.0,220.7667,221.741,220.7667,220.951,56877.0
2015-08-25 09:55:00,251.77,252.0,251.46,251.85,21277.0,220.9949,221.1968,220.7228,221.0651,21277.0
2015-08-25 10:00:00,251.77,251.96,251.32,251.87,48701.0,220.9949,221.1617,220.5999,221.0827,48701.0
2015-08-25 10:05:00,251.86,252.09,251.22,252.09,34345.0,221.0739,221.2758,220.5121,221.2758,34345.0
2015-08-25 10:10:00,251.94,252.4,251.42,252.16,55054.0,221.1441,221.5479,220.6877,221.3372,55054.0
2015-08-25 10:15:00,252.21,252.65,251.96,251.96,55037.0,221.3811,221.7673,221.1617,221.1617,55037.0
2015-08-25 10:20:00,252.05,252.29,251.59,251.59,24514.0,221.2407,221.4513,220.8369,220.8369,24514.0
2015-08-25 10:25:00,251.62,251.74,251.13,251.56,28317.0,220.8632,220.9685,220.4331,220.8105,28317.0
2015-08-25 10:30:00,251.36,251.36,250.86,251.13,28518.0,220.635,220.635,220.1961,220.4331,28518.0
2015-08-25 10:35:00,251.02,251.3,250.78,251.14,23461.0,220.3366,220.5823,220.1259,220.4419,23461.0
2015-08-25 10:40:00,251.21,251.6,251.21,251.52,39377.0,220.5033,220.8457,220.5033,220.7754,39377.0
2015-08-25 10:45:00,251.46,251.51,250.86,251.25,40691.0,220.7228,220.7667,220.1961,220.5384,40691.0
2015-08-25 10:50:00,251.27,251.51,251.21,251.21,33116.0,220.556,220.7667,220.5033,220.5033,33116.0
2015-08-25 10:55:00,251.31,251.34,250.97,251.13,15219.0,220.5911,220.6174,220.2927,220.4331,15219.0
2015-08-25 11:00:00,251.16,251.78,251.16,251.77,18224.0,220.4594,221.0037,220.4594,220.9949,18224.0
2015-08-25 11:05:00,251.9,252.26,251.9,252.21,11904.0,221.109,221.425,221.109,221.3811,11904.0
2015-08-25 11:10:00,252.15,252.79,252.15,252.71,16396.0,221.3284,221.8902,221.3284,221.82,16396.0
2015-08-25 11:15:00,252.8,253.01,252.78,252.97,5617.0,221.899,222.0833,221.8814,222.0482,5617.0
2015-08-25 11:20:00,252.97,253.58,252.97,253.07,66177.0,222.0482,222.5836,222.0482,222.136,66177.0
2015-08-25 11:25:00,253.01,253.13,252.87,252.87,17967.0,222.0833,222.1886,221.9604,221.9604,17967.0
2015-08-25 11:30:00,252.83,252.91,252.39,252.72,12025.0,221.9253,221.9955,221.5391,221.8288,12025.0
2015-08-25 11:35:00,252.67,252.78,252.51,252.51,11025.0,221.7849,221.8814,221.6444,221.6444,11025.0
2015-08-25 11:40:00,252.52,252.58,252.08,252.22,37743.0,221.6532,221.7059,221.267,221.3899,37743.0
2015-08-25 11:45:00,252.19,252.68,252.12,252.61,10336.0,221.3635,221.7936,221.3021,221.7322,10336.0
2015-08-25 11:50:00,252.65,252.66,252.28,252.33,13088.0,221.7673,221.7761,221.4425,221.4864,13088.0
2015-08-25 11:55:00,252.28,252.42,252.09,252.16,12922.0,221.4425,221.5654,221.2758,221.3372,12922.0
2015-08-25 12:00:00,252.31,252.4,252.15,252.4,14510.0,221.4689,221.5479,221.3284,221.5479,14510.0
2015-08-25 12:05:00,252.4,252.61,252.39,252.5,8850.0,221.5479,221.7322,221.5391,221.6356,8850.0
2015-08-25 12:10:00,252.53,252.8,252.52,252.8,5346.0,221.662,221.899,221.6532,221.899,5346.0
2015-08-25 12:15:00,252.95,252.95,252.37,252.51,16187.0,222.0306,222.0306,221.5215,221.6444,16187.0
2015-08-25 12:20:00,252.64,253.12,252.64,253.12,2356.0,221.7585,222.1799,221.7585,222.1799,2356.0
2015-08-25 12:25:00,252.96,253.06,252.83,253.05,3754.0,222.0394,222.1272,221.9253,222.1184,3754.0
2015-08-25 12:30:00,252.96,253.3,252.96,253.3,14551.0,222.0394,222.3379,222.0394,222.3379,14551.0
2015-08-25 12:35:00,253.26,253.26,252.77,252.89,7142.0,222.3027,222.3027,221.8726,221.978,7142.0
2015-08-25 12:40:00,252.84,253.1,252.84,253.08,1661.0,221.9341,222.1623,221.9341,222.1448,1661.0
2015-08-25 12:45:00,253.04,253.08,252.68,252.75,19637.0,222.1096,222.1448,221.7936,221.8551,19637.0
2015-08-25 12:50:00,252.86,253.02,252.81,252.81,6238.0,221.9516,222.0921,221.9078,221.9078,6238.0
2015-08-25 12:55:00,252.85,252.97,252.65,252.69,8510.0,221.9429,222.0482,221.7673,221.8024,8510.0
2015-08-25 13:00:00,252.66,252.68,252.34,252.66,9054.0,221.7761,221.7936,221.4952,221.7761,9054.0
2015-08-25 13:05:00,252.94,252.97,252.68,252.7,3360.0,222.0219,222.0482,221.7936,221.8112,3360.0
2015-08-25 13:10:00,252.82,252.82,252.33,252.46,8337.0,221.9165,221.9165,221.4864,221.6005,8337.0
2015-08-25 13:15:00,252.42,252.53,251.83,251.86,16203.0,221.5654,221.662,221.0475,221.0739,16203.0
2015-08-25 13:20:00,251.84,252.17,251.81,251.9,45523.0,221.0563,221.346,221.03,221.109,45523.0
2015-08-25 13:25:00,251.84,251.84,250.66,250.72,21681.0,221.0563,221.0563,220.0206,220.0732,21681.0
2015-08-25 13:30:00,250.66,251.03,250.65,250.8,28047.0,220.0206,220.3453,220.0118,220.1434,28047.0
2015-08-25 13:35:00,250.9,251.28,250.89,251.1,20911.0,220.2312,220.5648,220.2224,220.4068,20911.0
2015-08-25 13:40:00,251.05,251.05,250.52,250.6,35722.0,220.3629,220.3629,219.8977,219.9679,35722.0
2015-08-25 13:45:00,250.54,250.95,250.54,250.83,25252.0,219.9152,220.2751,219.9152,220.1698,25252.0
2015-08-25 13:50:00,250.8,251.22,250.71,251.1,37814.0,220.1434,220.5121,220.0644,220.4068,37814.0
2015-08-25 13:55:00,251.11,251.6,251.08,251.11,31636.0,220.4156,220.8457,220.3892,220.4156,31636.0
2015-08-25 14:00:00,251.14,251.15,250.63,250.65,88276.0,220.4419,220.4507,219.9942,220.0118,88276.0
2015-08-25 14:05:00,250.66,250.8,250.46,250.48,109267.0,220.0206,220.1434,219.845,219.8626,109267.0
2015-08-25 14:10:00,250.5,250.75,250.41,250.51,90232.0,219.8801,220.0996,219.8011,219.8889,90232.0
2015-08-25 14:15:00,250.55,250.81,250.43,250.77,102359.0,219.924,220.1522,219.8187,220.1171,102359.0
2015-08-25 14:20:00,250.76,251.13,250.67,250.75,68127.0,220.1083,220.4331,220.0293,220.0996,68127.0
2015-08-25 14:25:00,250.76,250.89,250.51,250.72,54387.0,220.1083,220.2224,219.8889,220.0732,54387.0
2015-08-25 14:30:00,250.8,250.94,250.6,250.72,93548.0,220.1434,220.2663,219.9679,220.0732,93548.0
2015-08-25 14:35:00,250.68,250.81,250.24,250.37,80586.0,220.0381,220.1522,219.6519,219.766,80586.0
2015-08-25 14:40:00,250.41,250.66,250.29,250.37,51288.0,219.8011,220.0206,219.6958,219.766,51288.0
2015-08-25 14:45:00,250.4,250.95,250.32,250.95,61613.0,219.7923,220.2751,219.7221,220.2751,61613.0
2015-08-25 14:50:00,251.04,251.42,250.88,251.03,42425.0,220.3541,220.6877,220.2137,220.3453,42425.0
2015-08-25 14:55:00,251.13,251.18,250.94,250.95,27969.0,220.4331,220.477,220.2663,220.2751,27969.0
2015-08-25 15:00:00,250.98,251.18,250.81,250.81,37703.0,220.3014,220.477,220.1522,220.1522,37703.0
2015-08-25 15:05:00,250.7,250.73,250.31,250.47,30607.0,220.0557,220.082,219.7133,219.8538,30607.0
2015-08-25 15:10:00,250.4,250.61,250.37,250.38,25186.0,219.7923,219.9767,219.766,219.7748,25186.0
2015-08-25 15:15:00,250.37,250.37,249.6,249.72,53735.0,219.766,219.766,219.0901,219.1955,53735.0
2015-08-25 15:20:00,249.71,249.76,249.26,249.27,74175.0,219.1867,219.2306,218.7917,218.8005,74175.0
2015-08-25 15:25:00,249.26,249.48,248.86,249.0,56826.0,218.7917,218.9848,218.4406,218.5635,56826.0
2015-08-25 15:30:00,248.89,249.18,248.15,248.5,69250.0,218.4669,218.7215,217.8174,218.1246,69250.0
2015-08-25 15:35:00,248.55,248.83,247.57,247.69,93175.0,218.1685,218.4143,217.3083,217.4136,93175.0
2015-08-25 15:40:00,247.52,248.09,247.31,247.53,80888.0,217.2644,217.7647,217.08,217.2732,80888.0
2015-08-25 15:45:00,247.47,247.49,246.54,246.74,72690.0,217.2205,217.238,216.4042,216.5797,72690.0
2015-08-25 15:50:00,246.85,247.78,246.47,247.73,108294.0,216.6763,217.4926,216.3427,217.4487,108294.0
2015-08-25 15:55:00,247.7,247.7,245.98,246.18,91390.0,217.4224,217.4224,215.9126,216.0882,91390.0
2015-08-26 09:30:00,251.35,251.73,250.62,250.72,44503.0,220.6262,220.9598,219.9854,220.0732,44503.0
2015-08-26 09:35:00,250.72,250.73,249.13,249.42,27931.0,220.0732,220.082,218.6776,218.9321,27931.0
2015-08-26 09:40:00,249.34,249.59,248.42,248.65,36784.0,218.8619,219.0814,218.0544,218.2563,36784.0
2015-08-26 09:45:00,248.86,249.44,248.64,249.22,15421.0,218.4406,218.9497,218.2475,218.7566,15421.0
2015-08-26 09:50:00,249.34,249.34,248.19,248.58,11802.0,218.8619,218.8619,217.8525,218.1948,11802.0
2015-08-26 09:55:00,248.5,249.06,248.48,248.87,6800.0,218.1246,218.6161,218.107,218.4494,6800.0
2015-08-26 10:00:00,248.79,249.17,248.55,249.13,8468.0,218.3791,218.7127,218.1685,218.6776,8468.0
2015-08-26 10:05:00,249.09,249.67,248.98,249.23,9987.0,218.6425,219.1516,218.5459,218.7654,9987.0
2015-08-26 10:10:00,249.45,249.49,248.8,249.28,13655.0,218.9585,218.9936,218.3879,218.8092,13655.0
2015-08-26 10:15:00,249.27,249.28,247.54,247.56,83215.0,218.8005,218.8092,217.2819,217.2995,83215.0
2015-08-26 10:20:00,247.54,248.59,247.47,248.46,47086.0,217.2819,218.2036,217.2205,218.0895,47086.0
2015-08-26 10:25:00,248.35,248.98,248.35,248.81,22671.0,217.9929,218.5459,217.9929,218.3967,22671.0
2015-08-26 10:30:00,248.96,249.61,248.21,249.42,64839.0,218.5284,219.0989,217.87,218.9321,64839.0
2015-08-26 10:35:00,249.28,249.35,248.44,248.82,43552.0,218.8092,218.8707,218.0719,218.4055,43552.0
2015-08-26 10:40:00,248.84,248.84,248.23,248.44,36565.0,218.423,218.423,217.8876,218.0719,36565.0
2015-08-26 10:45:00,248.37,248.41,247.76,248.12,92792.0,218.0105,218.0456,217.475,217.791,92792.0
2015-08-26 10:50:00,248.28,249.22,248.01,249.2,57837.0,217.9315,218.7566,217.6945,218.739,57837.0
2015-08-26 10:55:00,249.13,249.13,247.91,248.03,54389.0,218.6776,218.6776,217.6067,217.712,54389.0
2015-08-26 11:00:00,248.04,248.24,247.46,248.18,87421.0,217.7208,217.8964,217.2117,217.8437,87421.0
2015-08-26 11:05:00,248.17,248.44,247.99,247.99,19415.0,217.8349,218.0719,217.6769,217.6769,19415.0
2015-08-26 11:10:00,248.01,248.16,247.57,247.83,42274.0,217.6945,217.8261,217.3083,217.5365,42274.0
2015-08-26 11:15:00,247.91,248.51,247.91,248.43,24600.0,217.6067,218.1334,217.6067,218.0631,24600.0
2015-08-26 11:20:00,248.47,248.74,248.14,248.17,48941.0,218.0983,218.3353,217.8086,217.8349,48941.0
2015-08-26 11:25:00,248.18,248.5,248.09,248.17,52369.0,217.8437,218.1246,217.7647,217.8349,52369.0
2015-08-26 11:30:00,248.21,248.43,247.58,247.58,39062.0,217.87,218.0631,217.317,217.317,39062.0
2015-08-26 11:35:00,247.55,247.55,247.02,247.02,47042.0,217.2907,217.2907,216.8255,216.8255,47042.0
2015-08-26 11:40:00,247.01,248.14,246.99,247.92,22786.0,216.8167,217.8086,216.7992,217.6155,22786.0
2015-08-26 11:45:00,247.85,248.04,247.27,247.87,14046.0,217.554,217.7208,217.0449,217.5716,14046.0
2015-08-26 11:50:00,247.87,248.25,247.8,247.96,19817.0,217.5716,217.9051,217.5102,217.6506,19817.0
2015-08-26 11:55:00,247.96,248.13,247.56,247.73,22774.0,217.6506,217.7998,217.2995,217.4487,22774.0
2015-08-26 12:00:00,247.69,247.69,247.29,247.29,20608.0,217.4136,217.4136,217.0625,217.0625,20608.0
2015-08-26 12:05:00,247.26,247.69,247.19,247.42,20952.0,217.0362,217.4136,216.9747,217.1766,20952.0
2015-08-26 12:10:00,247.65,247.65,247.26,247.36,30452.0,217.3785,217.3785,217.0362,217.1239,30452.0
2015-08-26 12:15:00,247.31,247.83,247.21,247.66,18532.0,217.08,217.5365,216.9923,217.3873,18532.0
2015-08-26 12:20:00,247.7,247.83,247.11,247.17,30099.0,217.4224,217.5365,216.9045,216.9572,30099.0
2015-08-26 12:25:00,247.2,247.33,246.84,246.91,34466.0,216.9835,217.0976,216.6675,216.7289,34466.0
2015-08-26 12:30:00,246.84,246.93,246.46,246.46,21794.0,216.6675,216.7465,216.3339,216.3339,21794.0
2015-08-26 12:35:00,246.4,246.72,246.35,246.46,47845.0,216.2813,216.5622,216.2374,216.3339,47845.0
2015-08-26 12:40:00,246.51,246.55,246.32,246.42,21605.0,216.3778,216.4129,216.2111,216.2988,21605.0
2015-08-26 12:45:00,246.41,247.06,246.38,247.06,23883.0,216.2901,216.8606,216.2637,216.8606,23883.0
2015-08-26 12:50:00,246.97,247.19,246.69,247.17,33457.0,216.7816,216.9747,216.5358,216.9572,33457.0
2015-08-26 12:55:00,247.17,247.95,247.17,247.95,42329.0,216.9572,217.6418,216.9572,217.6418,42329.0
2015-08-26 13:00:00,247.92,248.42,247.84,247.91,279421.0,217.6155,218.0544,217.5453,217.6067,279421.0
2015-08-26 13:05:00,248.01,248.11,247.33,247.33,10145.0,217.6945,217.7823,217.0976,217.0976,10145.0
2015-08-26 13:10:00,247.47,248.03,247.4,247.61,47887.0,217.2205,217.712,217.159,217.3434,47887.0
2015-08-26 13:15:00,247.8,247.8,247.48,247.67,17724.0,217.5102,217.5102,217.2293,217.396,17724.0
2015-08-26 13:20:00,247.73,248.84,247.73,248.69,18026.0,217.4487,218.423,217.4487,218.2914,18026.0
2015-08-26 13:25:00,248.66,248.89,248.39,248.89,13027.0,218.265,218.4669,218.028,218.4669,13027.0
2015-08-26 13:30:00,248.8,248.8,248.36,248.66,29825.0,218.3879,218.3879,218.0017,218.265,29825.0
2015-08-26 13:35:00,248.7,249.54,248.69,249.54,19132.0,218.3001,219.0375,218.2914,219.0375,19132.0
2015-08-26 13:40:00,249.54,249.6,249.1,249.1,9866.0,219.0375,219.0901,218.6512,218.6512,9866.0
2015-08-26 13:45:00,249.14,249.33,248.67,248.91,21349.0,218.6864,218.8531,218.2738,218.4845,21349.0
2015-08-26 13:50:00,248.86,249.38,248.79,249.23,15863.0,218.4406,218.897,218.3791,218.7654,15863.0
2015-08-26 13:55:00,249.28,249.64,249.11,249.54,20180.0,218.8092,219.1252,218.66,219.0375,20180.0
2015-08-26 14:00:00,249.53,249.53,248.88,249.18,28002.0,219.0287,219.0287,218.4581,218.7215,28002.0
2015-08-26 14:05:00,249.14,249.52,249.11,249.51,21040.0,218.6864,219.0199,218.66,219.0111,21040.0
2015-08-26 14:10:00,249.52,249.56,248.94,249.01,16657.0,219.0199,219.055,218.5108,218.5722,16657.0
2015-08-26 14:15:00,248.86,249.2,248.32,248.45,10893.0,218.4406,218.739,217.9666,218.0807,10893.0
2015-08-26 14:20:00,248.38,248.87,248.26,248.87,16765.0,218.0193,218.4494,217.9139,218.4494,16765.0
2015-08-26 14:25:00,248.78,249.01,248.61,248.9,11859.0,218.3704,218.5722,218.2211,218.4757,11859.0
2015-08-26 14:30:00,248.94,249.29,248.69,249.23,18051.0,218.5108,218.818,218.2914,218.7654,18051.0
2015-08-26 14:35:00,249.29,249.74,249.25,249.72,17965.0,218.818,219.213,218.7829,219.1955,17965.0
2015-08-26 14:40:00,249.76,250.18,249.76,250.06,23917.0,219.2306,219.5992,219.2306,219.4939,23917.0
2015-08-26 14:45:00,250.01,250.55,249.76,249.83,36574.0,219.45,219.924,219.2306,219.292,36574.0
2015-08-26 14:50:00,249.85,250.3,249.85,250.09,14146.0,219.3096,219.7046,219.3096,219.5202,14146.0
2015-08-26 14:55:00,250.07,250.2,249.63,250.16,54442.0,219.5027,219.6168,219.1165,219.5817,54442.0
2015-08-26 15:00:00,250.1,250.1,249.73,249.84,36902.0,219.529,219.529,219.2042,219.3008,36902.0
2015-08-26 15:05:00,249.85,251.05,249.82,250.99,38070.0,219.3096,220.3629,219.2832,220.3102,38070.0
2015-08-26 15:10:00,251.05,251.9,251.04,251.78,45909.0,220.3629,221.109,220.3541,221.0037,45909.0
2015-08-26 15:15:00,251.81,252.17,251.28,252.16,42198.0,221.03,221.346,220.5648,221.3372,42198.0
2015-08-26 15:20:00,252.12,252.39,251.53,251.78,69876.0,221.3021,221.5391,220.7842,221.0037,69876.0
2015-08-26 15:25:00,251.68,251.77,251.34,251.59,29520.0,220.9159,220.9949,220.6174,220.8369,29520.0
2015-08-26 15:30:00,251.59,252.27,251.54,252.21,27403.0,220.8369,221.4338,220.793,221.3811,27403.0
2015-08-26 15:35:00,252.23,252.23,251.65,251.69,49089.0,221.3987,221.3987,220.8895,220.9247,49089.0
2015-08-26 15:40:00,251.71,253.15,251.65,252.9,93080.0,220.9422,222.2062,220.8895,221.9868,93080.0
2015-08-26 15:45:00,252.83,253.21,252.26,252.43,68449.0,221.9253,222.2589,221.425,221.5742,68449.0
2015-08-26 15:50:00,252.33,253.1,252.33,253.07,75936.0,221.4864,222.1623,221.4864,222.136,75936.0
2015-08-26 15:55:00,253.01,253.01,252.26,252.53,192533.0,222.0833,222.0833,221.425,221.662,192533.0
2015-08-27 09:30:00,254.99,255.53,254.63,255.31,60060.0,223.8213,224.2953,223.5053,224.1022,60060.0
2015-08-27 09:35:00,255.0,255.71,254.75,255.59,33149.0,223.8301,224.4533,223.6106,224.3479,33149.0
2015-08-27 09:40:00,255.71,256.24,255.63,256.2,26415.0,224.4533,224.9185,224.3831,224.8834,26415.0
2015-08-27 09:45:00,256.25,256.36,255.63,255.77,18191.0,224.9273,225.0238,224.3831,224.5059,18191.0
2015-08-27 09:50:00,255.84,256.19,255.44,255.57,18835.0,224.5674,224.8746,224.2163,224.3304,18835.0
2015-08-27 09:55:00,255.55,255.55,254.86,255.06,25652.0,224.3128,224.3128,223.7072,223.8827,25652.0
2015-08-27 10:00:00,254.93,255.27,254.44,254.55,29353.0,223.7686,224.0671,223.3385,223.4351,29353.0
2015-08-27 10:05:00,254.4,255.18,254.24,255.18,16299.0,223.3034,223.9881,223.163,223.9881,16299.0
2015-08-27 10:10:00,255.22,255.66,255.18,255.58,15288.0,224.0232,224.4094,223.9881,224.3392,15288.0
2015-08-27 10:15:00,255.43,255.77,255.2,255.61,20264.0,224.2075,224.5059,224.0056,224.3655,20264.0
2015-08-27 10:20:00,255.65,255.96,255.37,255.96,15661.0,224.4006,224.6727,224.1548,224.6727,15661.0
2015-08-27 10:25:00,255.97,255.97,255.51,255.52,14160.0,224.6815,224.6815,224.2777,224.2865,14160.0
2015-08-27 10:30:00,255.51,255.58,255.14,255.34,7947.0,224.2777,224.3392,223.9529,224.1285,7947.0
2015-08-27 10:35:00,255.51,255.98,255.51,255.91,8111.0,224.2777,224.6903,224.2777,224.6288,8111.0
2015-08-27 10:40:00,255.9,256.04,255.67,256.0,18471.0,224.62,224.7429,224.4182,224.7078,18471.0
2015-08-27 10:45:00,255.99,256.92,255.95,256.84,51257.0,224.699,225.5154,224.6639,225.4451,51257.0
2015-08-27 10:50:00,256.86,256.94,256.64,256.84,13862.0,225.4627,225.5329,225.2696,225.4451,13862.0
2015-08-27 10:55:00,256.84,257.29,256.82,257.16,12249.0,225.4451,225.8401,225.4276,225.726,12249.0
2015-08-27 11:00:00,257.09,257.43,257.02,257.28,14831.0,225.6646,225.963,225.6031,225.8314,14831.0
2015-08-27 11:05:00,257.3,257.78,257.3,257.44,18448.0,225.8489,226.2702,225.8489,225.9718,18448.0
2015-08-27 11:10:00,257.47,257.6,257.29,257.33,14122.0,225.9981,226.1122,225.8401,225.8753,14122.0
2015-08-27 11:15:00,257.28,257.48,257.13,257.4,16816.0,225.8314,226.0069,225.6997,225.9367,16816.0
2015-08-27 11:20:00,257.36,257.46,257.16,257.46,22080.0,225.9016,225.9894,225.726,225.9894,22080.0
2015-08-27 11:25:00,257.41,257.47,257.02,257.13,18220.0,225.9455,225.9981,225.6031,225.6997,18220.0
2015-08-27 11:30:00,257.26,257.29,256.78,256.88,36164.0,225.8138,225.8401,225.3925,225.4803,36164.0
2015-08-27 11:35:00,256.88,256.98,256.64,256.68,24395.0,225.4803,225.568,225.2696,225.3047,24395.0
2015-08-27 11:40:00,256.62,256.97,256.6,256.92,22505.0,225.252,225.5593,225.2345,225.5154,22505.0
2015-08-27 11:45:00,256.99,257.39,256.99,257.39,7849.0,225.5768,225.9279,225.5768,225.9279,7849.0
2015-08-27 11:50:00,257.45,257.48,257.26,257.45,7393.0,225.9806,226.0069,225.8138,225.9806,7393.0
2015-08-27 11:55:00,257.42,257.5,257.25,257.48,9741.0,225.9543,226.0245,225.805,226.0069,9741.0
2015-08-27 12:00:00,257.45,257.87,257.41,257.86,24810.0,225.9806,226.3492,225.9455,226.3405,24810.0
2015-08-27 12:05:00,257.94,258.59,257.91,258.17,28515.0,226.4107,226.9812,226.3844,226.6126,28515.0
2015-08-27 12:10:00,258.25,258.25,257.95,258.01,24016.0,226.6828,226.6828,226.4195,226.4721,24016.0
2015-08-27 12:15:00,258.02,258.14,257.81,257.95,6546.0,226.4809,226.5862,226.2966,226.4195,6546.0
2015-08-27 12:20:00,257.96,258.1,257.88,257.89,6327.0,226.4282,226.5511,226.358,226.3668,6327.0
2015-08-27 12:25:00,257.87,258.16,257.87,258.16,15812.0,226.3492,226.6038,226.3492,226.6038,15812.0
2015-08-27 12:30:00,258.16,258.28,258.01,258.14,18083.0,226.6038,226.7091,226.4721,226.5862,18083.0
2015-08-27 12:35:00,258.11,258.29,257.91,258.18,19900.0,226.5599,226.7179,226.3844,226.6214,19900.0
2015-08-27 12:40:00,258.19,258.27,257.83,257.83,10669.0,226.6301,226.7004,226.3141,226.3141,10669.0
2015-08-27 12:45:00,257.74,258.22,257.72,258.22,12534.0,226.2351,226.6565,226.2176,226.6565,12534.0
2015-08-27 12:50:00,258.18,258.75,258.18,258.65,10032.0,226.6214,227.1217,226.6214,227.0339,10032.0
2015-08-27 12:55:00,258.62,258.79,258.42,258.76,10303.0,227.0076,227.1568,226.832,227.1305,10303.0
2015-08-27 13:00:00,258.81,258.82,258.45,258.61,8093.0,227.1743,227.1831,226.8583,226.9988,8093.0
2015-08-27 13:05:00,258.66,259.05,258.62,258.98,14818.0,227.0427,227.385,227.0076,227.3236,14818.0
2015-08-27 13:10:00,258.94,259.27,258.94,259.14,14430.0,227.2885,227.5781,227.2885,227.464,14430.0
2015-08-27 13:15:00,259.17,259.36,258.91,259.01,24159.0,227.4903,227.6571,227.2621,227.3499,24159.0
2015-08-27 13:20:00,259.01,259.18,258.84,258.84,14465.0,227.3499,227.4991,227.2007,227.2007,14465.0
2015-08-27 13:25:00,258.84,258.98,258.78,258.92,21554.0,227.2007,227.3236,227.148,227.2709,21554.0
2015-08-27 13:30:00,258.88,259.15,258.79,258.84,12999.0,227.2358,227.4728,227.1568,227.2007,12999.0
2015-08-27 13:35:00,258.79,258.79,258.41,258.43,15821.0,227.1568,227.1568,226.8232,226.8408,15821.0
2015-08-27 13:40:00,258.45,258.7,258.45,258.63,28633.0,226.8583,227.0778,226.8583,227.0163,28633.0
2015-08-27 13:45:00,258.66,258.72,258.23,258.47,11494.0,227.0427,227.0953,226.6652,226.8759,11494.0
2015-08-27 13:50:00,258.5,258.58,258.33,258.51,11868.0,226.9022,226.9725,226.753,226.911,11868.0
2015-08-27 13:55:00,258.5,258.88,258.48,258.88,14907.0,226.9022,227.2358,226.8847,227.2358,14907.0
2015-08-27 14:00:00,258.89,258.91,258.63,258.85,12599.0,227.2446,227.2621,227.0163,227.2095,12599.0
2015-08-27 14:05:00,258.78,258.85,258.67,258.72,12243.0,227.148,227.2095,227.0515,227.0953,12243.0
2015-08-27 14:10:00,258.67,258.83,258.56,258.63,15376.0,227.0515,227.1919,226.9549,227.0163,15376.0
2015-08-27 14:15:00,258.71,258.72,257.83,257.97,17862.0,227.0866,227.0953,226.3141,226.437,17862.0
2015-08-27 14:20:00,258.02,258.27,257.84,257.93,17299.0,226.4809,226.7004,226.3229,226.4019,17299.0
2015-08-27 14:25:00,257.95,258.14,257.03,257.31,24213.0,226.4195,226.5862,225.6119,225.8577,24213.0
2015-08-27 14:30:00,257.23,257.77,257.14,257.24,21587.0,225.7875,226.2615,225.7085,225.7963,21587.0
2015-08-27 14:35:00,257.24,257.89,257.23,257.8,8859.0,225.7963,226.3668,225.7875,226.2878,8859.0
2015-08-27 14:40:00,257.8,257.8,257.2,257.2,14529.0,226.2878,226.2878,225.7611,225.7611,14529.0
2015-08-27 14:45:00,257.27,257.51,256.54,256.57,17808.0,225.8226,226.0333,225.1818,225.2082,17808.0
2015-08-27 14:50:00,256.57,256.91,256.41,256.68,15694.0,225.2082,225.5066,225.0677,225.3047,15694.0
2015-08-27 14:55:00,256.6,256.6,255.61,255.71,29911.0,225.2345,225.2345,224.3655,224.4533,29911.0
2015-08-27 15:00:00,255.76,256.03,254.9,254.93,41279.0,224.4972,224.7342,223.7423,223.7686,41279.0
2015-08-27 15:05:00,254.87,255.81,254.65,255.81,48526.0,223.716,224.5411,223.5228,224.5411,48526.0
2015-08-27 15:10:00,255.7,255.86,255.25,255.52,66984.0,224.4445,224.5849,224.0495,224.2865,66984.0
2015-08-27 15:15:00,255.63,256.23,255.2,256.1,28674.0,224.3831,224.9097,224.0056,224.7956,28674.0
2015-08-27 15:20:00,256.1,256.1,255.57,255.7,24987.0,224.7956,224.7956,224.3304,224.4445,24987.0
2015-08-27 15:25:00,255.61,256.9,255.51,256.82,63102.0,224.3655,225.4978,224.2777,225.4276,63102.0
2015-08-27 15:30:00,256.86,257.45,256.42,257.25,44155.0,225.4627,225.9806,225.0765,225.805,44155.0
2015-08-27 15:35:00,257.26,257.31,256.4,256.66,63305.0,225.8138,225.8577,225.0589,225.2872,63305.0
2015-08-27 15:40:00,256.67,257.48,256.56,257.33,54676.0,225.2959,226.0069,225.1994,225.8753,54676.0
2015-08-27 15:45:00,257.47,257.98,257.47,257.92,40039.0,225.9981,226.4458,225.9981,226.3931,40039.0
2015-08-27 15:50:00,257.99,258.16,257.73,257.94,64430.0,226.4546,226.6038,226.2264,226.4107,64430.0
2015-08-27 15:55:00,258.04,258.77,257.99,258.76,104451.0,226.4985,227.1392,226.4546,227.1305,104451.0
2015-08-28 09:30:00,258.37,258.76,257.93,258.6,34741.0,226.7881,227.1305,226.4019,226.99,34741.0
2015-08-28 09:35:00,258.6,258.94,258.34,258.93,30818.0,226.99,227.2885,226.7618,227.2797,30818.0
2015-08-28 09:40:00,259.01,259.09,258.64,258.82,19920.0,227.3499,227.4201,227.0251,227.1831,19920.0
2015-08-28 09:45:00,258.92,258.92,258.14,258.2,16847.0,227.2709,227.2709,226.5862,226.6389,16847.0
2015-08-28 09:50:00,258.24,258.66,258.22,258.46,6207.0,226.674,227.0427,226.6565,226.8671,6207.0
2015-08-28 09:55:00,258.38,258.97,258.13,258.97,4076.0,226.7969,227.3148,226.5775,227.3148,4076.0
2015-08-28 10:00:00,259.0,259.15,258.65,258.87,8975.0,227.3411,227.4728,227.0339,227.227,8975.0
2015-08-28 10:05:00,258.92,258.92,258.2,258.46,7951.0,227.2709,227.2709,226.6389,226.8671,7951.0
2015-08-28 10:10:00,258.58,258.84,258.24,258.47,11415.0,226.9725,227.2007,226.674,226.8759,11415.0
2015-08-28 10:15:00,258.47,258.89,258.47,258.76,17545.0,226.8759,227.2446,226.8759,227.1305,17545.0
2015-08-28 10:20:00,258.73,258.78,258.25,258.55,17871.0,227.1041,227.148,226.6828,226.9461,17871.0
2015-08-28 10:25:00,258.62,259.16,258.51,259.01,23744.0,227.0076,227.4816,226.911,227.3499,23744.0
2015-08-28 10:30:00,258.93,259.39,258.93,259.17,22237.0,227.2797,227.6834,227.2797,227.4903,22237.0
2015-08-28 10:35:00,259.07,259.23,258.75,258.85,19693.0,227.4026,227.543,227.1217,227.2095,19693.0
2015-08-28 10:40:00,258.85,258.91,258.46,258.75,13300.0,227.2095,227.2621,226.8671,227.1217,13300.0
2015-08-28 10:45:00,258.93,258.98,258.49,258.68,8700.0,227.2797,227.3236,226.8935,227.0602,8700.0
2015-08-28 10:50:00,258.69,259.13,258.69,259.08,10156.0,227.069,227.4552,227.069,227.4113,10156.0
2015-08-28 10:55:00,259.1,259.32,258.98,259.11,5552.0,227.4289,227.622,227.3236,227.4377,5552.0
2015-08-28 11:00:00,258.94,259.47,258.94,259.32,9876.0,227.2885,227.7537,227.2885,227.622,9876.0
2015-08-28 11:05:00,259.48,259.51,259.13,259.21,11362.0,227.7624,227.7888,227.4552,227.5255,11362.0
2015-08-28 11:10:00,259.36,259.62,259.33,259.58,8161.0,227.6571,227.8853,227.6308,227.8502,8161.0
2015-08-28 11:15:00,259.57,259.67,259.41,259.66,8403.0,227.8414,227.9292,227.701,227.9204,8403.0
2015-08-28 11:20:00,259.71,259.95,259.7,259.86,9669.0,227.9643,228.175,227.9556,228.096,9669.0
2015-08-28 11:25:00,259.88,260.2,259.88,260.2,13976.0,228.1136,228.3944,228.1136,228.3944,13976.0
2015-08-28 11:30:00,260.18,260.5,260.04,260.5,13549.0,228.3769,228.6578,228.254,228.6578,13549.0
2015-08-28 11:35:00,260.39,260.39,260.08,260.23,60555.0,228.5612,228.5612,228.2891,228.4208,60555.0
2015-08-28 11:40:00,260.09,260.15,259.38,259.54,34305.0,228.2979,228.3505,227.6747,227.8151,34305.0
2015-08-28 11:45:00,259.56,259.57,259.21,259.37,10617.0,227.8327,227.8414,227.5255,227.6659,10617.0
2015-08-28 11:50:00,259.29,259.55,259.19,259.2,6274.0,227.5957,227.8239,227.5079,227.5167,6274.0
2015-08-28 11:55:00,259.0,259.04,258.59,258.74,13817.0,227.3411,227.3762,226.9812,227.1129,13817.0
2015-08-28 12:00:00,258.9,259.04,258.71,258.97,4243.0,227.2533,227.3762,227.0866,227.3148,4243.0
2015-08-28 12:05:00,258.9,259.21,258.9,258.96,10416.0,227.2533,227.5255,227.2533,227.306,10416.0
2015-08-28 12:10:00,258.94,259.21,258.74,259.17,17153.0,227.2885,227.5255,227.1129,227.4903,17153.0
2015-08-28 12:15:00,259.23,259.54,259.23,259.46,10576.0,227.543,227.8151,227.543,227.7449,10576.0
2015-08-28 12:20:00,259.49,259.61,259.32,259.44,2921.0,227.7712,227.8766,227.622,227.7273,2921.0
2015-08-28 12:25:00,259.44,259.83,259.31,259.8,3278.0,227.7273,228.0697,227.6132,228.0433,3278.0
2015-08-28 12:30:00,259.79,260.03,259.66,259.96,7018.0,228.0346,228.2452,227.9204,228.1838,7018.0
2015-08-28 12:35:00,259.95,259.95,259.79,259.79,800.0,228.175,228.175,228.0346,228.0346,800.0
2015-08-28 12:40:00,259.81,260.06,259.76,259.89,4784.0,228.0521,228.2716,228.0082,228.1223,4784.0
2015-08-28 12:45:00,259.76,259.83,259.7,259.8,1800.0,228.0082,228.0697,227.9556,228.0433,1800.0
2015-08-28 12:50:00,259.86,260.01,259.85,259.96,2105.0,228.096,228.2277,228.0872,228.1838,2105.0
2015-08-28 12:55:00,260.01,260.01,259.71,259.82,2008.0,228.2277,228.2277,227.9643,228.0609,2008.0
2015-08-28 13:00:00,259.66,259.66,259.49,259.62,1900.0,227.9204,227.9204,227.7712,227.8853,1900.0
2015-08-28 13:05:00,259.7,259.86,259.7,259.7,3550.0,227.9556,228.096,227.9556,227.9556,3550.0
2015-08-28 13:10:00,259.8,259.95,259.72,259.72,3915.0,228.0433,228.175,227.9731,227.9731,3915.0
2015-08-28 13:15:00,259.79,260.0,259.79,260.0,1327.0,228.0346,228.2189,228.0346,228.2189,1327.0
2015-08-28 13:20:00,259.99,259.99,259.72,259.75,5724.0,228.2101,228.2101,227.9731,227.9994,5724.0
2015-08-28 13:25:00,259.77,259.77,259.19,259.19,6339.0,228.017,228.017,227.5079,227.5079,6339.0
2015-08-28 13:30:00,259.17,259.5,259.16,259.27,2578.0,227.4903,227.78,227.4816,227.5781,2578.0
2015-08-28 13:35:00,259.2,259.2,258.71,258.75,8040.0,227.5167,227.5167,227.0866,227.1217,8040.0
2015-08-28 13:40:00,258.69,259.05,258.56,259.05,2389.0,227.069,227.385,226.9549,227.385,2389.0
2015-08-28 13:45:00,259.04,259.29,259.03,259.27,1916.0,227.3762,227.5957,227.3675,227.5781,1916.0
2015-08-28 13:50:00,259.25,259.52,259.25,259.52,4800.0,227.5606,227.7976,227.5606,227.7976,4800.0
2015-08-28 13:55:00,259.48,259.64,259.4,259.42,2904.0,227.7624,227.9029,227.6922,227.7098,2904.0
2015-08-28 14:00:00,259.41,259.9,259.41,259.76,12213.0,227.701,228.1311,227.701,228.0082,12213.0
2015-08-28 14:05:00,259.79,259.97,259.78,259.89,7605.0,228.0346,228.1926,228.0258,228.1223,7605.0
2015-08-28 14:10:00,259.97,259.97,259.45,259.49,2080.0,228.1926,228.1926,227.7361,227.7712,2080.0
2015-08-28 14:15:00,259.42,259.56,259.25,259.33,5565.0,227.7098,227.8327,227.5606,227.6308,5565.0
2015-08-28 14:20:00,259.45,259.76,259.43,259.43,8599.0,227.7361,228.0082,227.7186,227.7186,8599.0
2015-08-28 14:25:00,259.5,259.61,259.33,259.6,5121.0,227.78,227.8766,227.6308,227.8678,5121.0
2015-08-28 14:30:00,259.64,259.67,259.29,259.34,8061.0,227.9029,227.9292,227.5957,227.6396,8061.0
2015-08-28 14:35:00,259.28,259.54,259.12,259.51,13535.0,227.5869,227.8151,227.4465,227.7888,13535.0
2015-08-28 14:40:00,259.5,259.54,259.31,259.36,8112.0,227.78,227.8151,227.6132,227.6571,8112.0
2015-08-28 14:45:00,259.43,260.03,259.42,259.85,8528.0,227.7186,228.2452,227.7098,228.0872,8528.0
2015-08-28 14:50:00,259.81,259.87,259.53,259.53,3682.0,228.0521,228.1048,227.8063,227.8063,3682.0
2015-08-28 14:55:00,259.53,259.81,259.53,259.64,3910.0,227.8063,228.0521,227.8063,227.9029,3910.0
2015-08-28 15:00:00,259.6,259.7,259.28,259.63,9096.0,227.8678,227.9556,227.5869,227.8941,9096.0
2015-08-28 15:05:00,259.63,259.74,259.43,259.65,6850.0,227.8941,227.9907,227.7186,227.9117,6850.0
2015-08-28 15:10:00,259.55,259.73,259.43,259.44,4131.0,227.8239,227.9819,227.7186,227.7273,4131.0
2015-08-28 15:15:00,259.47,259.54,259.32,259.4,11875.0,227.7537,227.8151,227.622,227.6922,11875.0
2015-08-28 15:20:00,259.29,259.49,259.01,259.01,4869.0,227.5957,227.7712,227.3499,227.3499,4869.0
2015-08-28 15:25:00,259.0,259.3,258.95,259.3,4786.0,227.3411,227.6044,227.2972,227.6044,4786.0
2015-08-28 15:30:00,259.07,259.31,259.02,259.08,13965.0,227.4026,227.6132,227.3587,227.4113,13965.0
2015-08-28 15:35:00,258.98,259.15,258.68,258.8,39554.0,227.3236,227.4728,227.0602,227.1656,39554.0
2015-08-28 15:40:00,258.81,259.03,258.45,258.95,43829.0,227.1743,227.3675,226.8583,227.2972,43829.0
2015-08-28 15:45:00,258.88,259.15,258.84,258.98,37432.0,227.2358,227.4728,227.2007,227.3236,37432.0
2015-08-28 15:50:00,259.01,259.55,259.01,259.1,85860.0,227.3499,227.8239,227.3499,227.4289,85860.0
2015-08-28 15:55:00,259.18,259.91,259.18,259.91,94815.0,227.4991,228.1399,227.4991,228.1399,94815.0
2015-08-31 09:30:00,258.69,258.93,258.16,258.59,38046.0,227.069,227.2797,226.6038,226.9812,38046.0
2015-08-31 09:35:00,258.64,258.91,258.3,258.41,7168.0,227.0251,227.2621,226.7267,226.8232,7168.0
2015-08-31 09:40:00,258.3,258.64,258.26,258.49,8230.0,226.7267,227.0251,226.6916,226.8935,8230.0
2015-08-31 09:45:00,258.47,258.89,258.28,258.41,20004.0,226.8759,227.2446,226.7091,226.8232,20004.0
2015-08-31 09:50:00,258.32,258.95,258.27,258.87,25995.0,226.7442,227.2972,226.7004,227.227,25995.0
2015-08-31 09:55:00,258.84,258.86,258.18,258.24,15864.0,227.2007,227.2182,226.6214,226.674,15864.0
2015-08-31 10:00:00,258.3,258.3,257.79,257.79,20950.0,226.7267,226.7267,226.279,226.279,20950.0
2015-08-31 10:05:00,257.83,258.3,257.71,258.21,7769.0,226.3141,226.7267,226.2088,226.6477,7769.0
2015-08-31 10:10:00,258.23,258.42,258.11,258.28,2955.0,226.6652,226.832,226.5599,226.7091,2955.0
2015-08-31 10:15:00,258.13,258.5,257.89,258.38,15736.0,226.5775,226.9022,226.3668,226.7969,15736.0
2015-08-31 10:20:00,258.38,258.6,258.21,258.6,14425.0,226.7969,226.99,226.6477,226.99,14425.0
2015-08-31 10:25:00,258.63,259.2,258.45,259.07,6184.0,227.0163,227.5167,226.8583,227.4026,6184.0
2015-08-31 10:30:00,259.02,259.16,258.88,259.02,2595.0,227.3587,227.4816,227.2358,227.3587,2595.0
2015-08-31 10:35:00,258.98,259.44,258.9,259.44,11411.0,227.3236,227.7273,227.2533,227.7273,11411.0
2015-08-31 10:40:00,259.5,259.58,259.29,259.29,7113.0,227.78,227.8502,227.5957,227.5957,7113.0
2015-08-31 10:45:00,259.27,259.27,259.07,259.13,10876.0,227.5781,227.5781,227.4026,227.4552,10876.0
2015-08-31 10:50:00,259.13,259.18,258.88,259.18,6195.0,227.4552,227.4991,227.2358,227.4991,6195.0
2015-08-31 10:55:00,259.22,259.23,258.73,258.74,4982.0,227.5342,227.543,227.1041,227.1129,4982.0
2015-08-31 11:00:00,258.81,258.83,258.36,258.56,5865.0,227.1743,227.1919,226.7794,226.9549,5865.0
2015-08-31 11:05:00,258.56,258.67,258.34,258.49,5452.0,226.9549,227.0515,226.7618,226.8935,5452.0
2015-08-31 11:10:00,258.54,258.77,258.47,258.77,3242.0,226.9373,227.1392,226.8759,227.1392,3242.0
2015-08-31 11:15:00,258.9,259.14,258.88,258.89,4543.0,227.2533,227.464,227.2358,227.2446,4543.0
2015-08-31 11:20:00,258.99,259.01,258.86,259.01,2400.0,227.3323,227.3499,227.2182,227.3499,2400.0
2015-08-31 11:25:00,258.99,259.5,258.99,259.39,5019.0,227.3323,227.78,227.3323,227.6834,5019.0
2015-08-31 11:30:00,259.27,259.27,258.95,259.16,2092.0,227.5781,227.5781,227.2972,227.4816,2092.0
2015-08-31 11:35:00,259.08,259.47,259.05,259.35,10400.0,227.4113,227.7537,227.385,227.6483,10400.0
2015-08-31 11:40:00,259.56,260.39,259.56,260.21,21327.0,227.8327,228.5612,227.8327,228.4032,21327.0
2015-08-31 11:45:00,260.21,260.21,259.81,259.81,2500.0,228.4032,228.4032,228.0521,228.0521,2500.0
2015-08-31 11:50:00,259.81,259.81,259.33,259.6,3019.0,228.0521,228.0521,227.6308,227.8678,3019.0
2015-08-31 11:55:00,259.47,259.47,259.1,259.19,1300.0,227.7537,227.7537,227.4289,227.5079,1300.0
2015-08-31 12:00:00,259.33,259.57,259.32,259.5,5276.0,227.6308,227.8414,227.622,227.78,5276.0
2015-08-31 12:05:00,259.56,259.73,259.38,259.38,7347.0,227.8327,227.9819,227.6747,227.6747,7347.0
2015-08-31 12:10:00,259.32,259.52,259.31,259.52,3200.0,227.622,227.7976,227.6132,227.7976,3200.0
2015-08-31 12:15:00,259.49,259.77,259.43,259.77,3735.0,227.7712,228.017,227.7186,228.017,3735.0
2015-08-31 12:20:00,259.79,259.79,259.62,259.64,1320.0,228.0346,228.0346,227.8853,227.9029,1320.0
2015-08-31 12:25:00,259.78,260.02,259.78,259.91,7732.0,228.0258,228.2364,228.0258,228.1399,7732.0
2015-08-31 12:30:00,259.88,259.88,259.73,259.75,4800.0,228.1136,228.1136,227.9819,227.9994,4800.0
2015-08-31 12:35:00,259.69,259.92,259.65,259.92,3055.0,227.9468,228.1487,227.9117,228.1487,3055.0
2015-08-31 12:40:00,259.88,259.9,259.61,259.76,13032.0,228.1136,228.1311,227.8766,228.0082,13032.0
2015-08-31 12:45:00,259.72,259.8,259.63,259.7,6500.0,227.9731,228.0433,227.8941,227.9556,6500.0
2015-08-31 12:50:00,259.7,259.9,259.56,259.86,9144.0,227.9556,228.1311,227.8327,228.096,9144.0
2015-08-31 12:55:00,259.84,259.84,259.43,259.47,2397.0,228.0784,228.0784,227.7186,227.7537,2397.0
2015-08-31 13:00:00,259.39,259.58,259.33,259.49,6400.0,227.6834,227.8502,227.6308,227.7712,6400.0
2015-08-31 13:05:00,259.45,259.55,259.42,259.48,2800.0,227.7361,227.8239,227.7098,227.7624,2800.0
2015-08-31 13:10:00,259.43,259.5,259.37,259.44,7346.0,227.7186,227.78,227.6659,227.7273,7346.0
2015-08-31 13:15:00,259.34,259.43,259.27,259.37,3300.0,227.6396,227.7186,227.5781,227.6659,3300.0
2015-08-31 13:20:00,259.3,259.32,258.85,258.97,4600.0,227.6044,227.622,227.2095,227.3148,4600.0
2015-08-31 13:25:00,259.01,259.16,259.0,259.03,7321.0,227.3499,227.4816,227.3411,227.3675,7321.0
2015-08-31 13:30:00,259.07,259.15,258.65,258.67,11875.0,227.4026,227.4728,227.0339,227.0515,11875.0
2015-08-31 13:35:00,258.66,258.83,258.6,258.83,5650.0,227.0427,227.1919,226.99,227.1919,5650.0
2015-08-31 13:40:00,258.78,258.97,258.7,258.92,6117.0,227.148,227.3148,227.0778,227.2709,6117.0
2015-08-31 13:45:00,258.87,258.87,258.74,258.74,8995.0,227.227,227.227,227.1129,227.1129,8995.0
2015-08-31 13:50:00,258.74,258.89,258.7,258.89,7700.0,227.1129,227.2446,227.0778,227.2446,7700.0
2015-08-31 13:55:00,258.86,258.93,258.75,258.93,3720.0,227.2182,227.2797,227.1217,227.2797,3720.0
2015-08-31 14:00:00,258.96,259.1,258.87,258.91,4600.0,227.306,227.4289,227.227,227.2621,4600.0
2015-08-31 14:05:00,258.81,258.92,258.63,258.63,11561.0,227.1743,227.2709,227.0163,227.0163,11561.0
2015-08-31 14:10:00,258.43,258.43,258.19,258.24,9486.0,226.8408,226.8408,226.6301,226.674,9486.0
2015-08-31 14:15:00,258.12,258.12,257.89,257.94,25064.0,226.5687,226.5687,226.3668,226.4107,25064.0
2015-08-31 14:20:00,257.94,258.28,257.87,258.27,12921.0,226.4107,226.7091,226.3492,226.7004,12921.0
2015-08-31 14:25:00,258.36,258.48,258.25,258.36,9384.0,226.7794,226.8847,226.6828,226.7794,9384.0
2015-08-31 14:30:00,258.39,258.62,258.31,258.57,10812.0,226.8057,227.0076,226.7355,226.9637,10812.0
2015-08-31 14:35:00,258.52,258.6,258.36,258.37,12435.0,226.9198,226.99,226.7794,226.7881,12435.0
2015-08-31 14:40:00,258.36,258.68,258.36,258.58,11057.0,226.7794,227.0602,226.7794,226.9725,11057.0
2015-08-31 14:45:00,258.46,258.47,258.2,258.2,16439.0,226.8671,226.8759,226.6389,226.6389,16439.0
2015-08-31 14:50:00,258.18,258.18,257.88,257.9,15349.0,226.6214,226.6214,226.358,226.3756,15349.0
2015-08-31 14:55:00,257.91,258.03,257.79,258.03,8379.0,226.3844,226.4897,226.279,226.4897,8379.0
2015-08-31 15:00:00,258.02,258.39,258.02,258.23,3846.0,226.4809,226.8057,226.4809,226.6652,3846.0
2015-08-31 15:05:00,258.23,258.66,258.23,258.66,3302.0,226.6652,227.0427,226.6652,227.0427,3302.0
2015-08-31 15:10:00,258.62,258.69,258.53,258.62,2672.0,227.0076,227.069,226.9286,227.0076,2672.0
2015-08-31 15:15:00,258.55,258.55,258.29,258.38,5591.0,226.9461,226.9461,226.7179,226.7969,5591.0
2015-08-31 15:20:00,258.2,258.29,257.97,258.29,3430.0,226.6389,226.7179,226.437,226.7179,3430.0
2015-08-31 15:25:00,258.24,258.24,257.98,258.02,4619.0,226.674,226.674,226.4458,226.4809,4619.0
2015-08-31 15:30:00,258.01,258.78,258.0,258.66,27168.0,226.4721,227.148,226.4634,227.0427,27168.0
2015-08-31 15:35:00,258.66,258.66,258.22,258.22,35460.0,227.0427,227.0427,226.6565,226.6565,35460.0
2015-08-31 15:40:00,258.22,258.66,258.22,258.66,49886.0,226.6565,227.0427,226.6565,227.0427,49886.0
2015-08-31 15:45:00,258.66,258.94,258.59,258.64,99146.0,227.0427,227.2885,226.9812,227.0251,99146.0
2015-08-31 15:50:00,258.67,258.75,258.51,258.67,78045.0,227.0515,227.1217,226.911,227.0515,78045.0
2015-08-31 15:55:00,258.72,258.74,258.0,258.05,184859.0,227.0953,227.1129,226.4634,226.5072,184859.0
2015-09-01 09:30:00,253.22,254.06,253.08,253.89,36876.0,222.2676,223.005,222.1448,222.8557,36876.0
2015-09-01 09:35:00,253.9,254.55,253.79,254.47,47577.0,222.8645,223.4351,222.768,223.3648,47577.0
2015-09-01 09:40:00,254.54,254.62,253.9,254.62,12277.0,223.4263,223.4965,222.8645,223.4965,12277.0
2015-09-01 09:45:00,254.52,255.33,254.32,254.48,26583.0,223.4087,224.1197,223.2332,223.3736,26583.0
2015-09-01 09:50:00,254.33,254.69,254.09,254.35,7820.0,223.242,223.558,223.0313,223.2595,7820.0
2015-09-01 09:55:00,254.35,254.44,253.88,254.24,33733.0,223.2595,223.3385,222.847,223.163,33733.0
2015-09-01 10:00:00,254.22,254.26,253.24,253.31,25998.0,223.1454,223.1805,222.2852,222.3466,25998.0
2015-09-01 10:05:00,253.29,253.57,253.0,253.57,25812.0,222.3291,222.5749,222.0745,222.5749,25812.0
2015-09-01 10:10:00,253.5,253.68,253.28,253.39,12500.0,222.5134,222.6714,222.3203,222.4169,12500.0
2015-09-01 10:15:00,253.42,254.03,253.41,253.48,15135.0,222.4432,222.9786,222.4344,222.4959,15135.0
2015-09-01 10:20:00,253.53,253.64,253.2,253.61,17967.0,222.5397,222.6363,222.2501,222.61,17967.0
2015-09-01 10:25:00,253.63,254.36,253.63,254.27,18423.0,222.6275,223.2683,222.6275,223.1893,18423.0
2015-09-01 10:30:00,254.35,254.35,253.74,254.28,22333.0,223.2595,223.2595,222.7241,223.1981,22333.0
2015-09-01 10:35:00,254.49,254.91,254.24,254.33,31624.0,223.3824,223.7511,223.163,223.242,31624.0
2015-09-01 10:40:00,254.37,254.37,253.74,253.76,12306.0,223.2771,223.2771,222.7241,222.7416,12306.0
2015-09-01 10:45:00,253.8,254.0,253.59,253.79,16763.0,222.7767,222.9523,222.5924,222.768,16763.0
2015-09-01 10:50:00,253.78,253.78,253.32,253.46,17146.0,222.7592,222.7592,222.3554,222.4783,17146.0
2015-09-01 10:55:00,253.43,253.77,253.21,253.74,20223.0,222.452,222.7504,222.2589,222.7241,20223.0
2015-09-01 11:00:00,253.76,253.89,253.28,253.63,30271.0,222.7416,222.8557,222.3203,222.6275,30271.0
2015-09-01 11:05:00,253.61,254.08,253.45,254.08,37102.0,222.61,223.0225,222.4695,223.0225,37102.0
2015-09-01 11:10:00,254.02,254.3,253.95,254.2,22804.0,222.9699,223.2156,222.9084,223.1278,22804.0
2015-09-01 11:15:00,254.22,254.55,254.0,254.27,14480.0,223.1454,223.4351,222.9523,223.1893,14480.0
2015-09-01 11:20:00,254.23,254.46,254.23,254.28,15119.0,223.1542,223.3561,223.1542,223.1981,15119.0
2015-09-01 11:25:00,254.26,254.26,253.78,253.8,13754.0,223.1805,223.1805,222.7592,222.7767,13754.0
2015-09-01 11:30:00,253.76,254.0,253.54,253.88,18195.0,222.7416,222.9523,222.5485,222.847,18195.0
2015-09-01 11:35:00,253.86,254.1,253.69,253.73,25941.0,222.8294,223.0401,222.6802,222.7153,25941.0
2015-09-01 11:40:00,253.66,253.66,253.33,253.62,16383.0,222.6539,222.6539,222.3642,222.6187,16383.0
2015-09-01 11:45:00,253.56,253.69,253.39,253.63,12150.0,222.5661,222.6802,222.4169,222.6275,12150.0
2015-09-01 11:50:00,253.78,253.9,253.4,253.79,8973.0,222.7592,222.8645,222.4256,222.768,8973.0
2015-09-01 11:55:00,253.81,253.95,253.39,253.39,14115.0,222.7855,222.9084,222.4169,222.4169,14115.0
2015-09-01 12:00:00,253.54,253.67,252.94,253.01,26952.0,222.5485,222.6626,222.0219,222.0833,26952.0
2015-09-01 12:05:00,252.97,252.98,252.78,252.86,12750.0,222.0482,222.057,221.8814,221.9516,12750.0
2015-09-01 12:10:00,252.81,252.99,252.74,252.93,15619.0,221.9078,222.0658,221.8463,222.0131,15619.0
2015-09-01 12:15:00,252.96,253.41,252.91,253.37,20029.0,222.0394,222.4344,221.9955,222.3993,20029.0
2015-09-01 12:20:00,253.35,253.39,252.95,253.04,15400.0,222.3817,222.4169,222.0306,222.1096,15400.0
2015-09-01 12:25:00,253.0,253.0,252.65,252.74,16344.0,222.0745,222.0745,221.7673,221.8463,16344.0
2015-09-01 12:30:00,252.72,252.93,252.53,252.91,16204.0,221.8288,222.0131,221.662,221.9955,16204.0
2015-09-01 12:35:00,252.95,253.09,252.83,252.85,6653.0,222.0306,222.1535,221.9253,221.9429,6653.0
2015-09-01 12:40:00,253.02,253.09,252.23,252.51,26476.0,222.0921,222.1535,221.3987,221.6444,26476.0
2015-09-01 12:45:00,252.5,252.56,252.29,252.35,11480.0,221.6356,221.6883,221.4513,221.504,11480.0
2015-09-01 12:50:00,252.29,252.39,251.94,252.18,14595.0,221.4513,221.5391,221.1441,221.3548,14595.0
2015-09-01 12:55:00,252.13,252.13,251.85,251.85,25030.0,221.3109,221.3109,221.0651,221.0651,25030.0
2015-09-01 13:00:00,251.84,252.72,251.75,252.71,21671.0,221.0563,221.8288,220.9773,221.82,21671.0
2015-09-01 13:05:00,252.73,252.73,251.89,251.98,23738.0,221.8375,221.8375,221.1002,221.1792,23738.0
2015-09-01 13:10:00,251.93,252.12,251.52,251.62,22703.0,221.1353,221.3021,220.7754,220.8632,22703.0
2015-09-01 13:15:00,251.63,252.11,251.56,251.79,19925.0,220.872,221.2933,220.8105,221.0124,19925.0
2015-09-01 13:20:00,251.7,251.9,251.64,251.9,33805.0,220.9334,221.109,220.8808,221.109,33805.0
2015-09-01 13:25:00,251.89,252.57,251.81,252.38,26170.0,221.1002,221.6971,221.03,221.5303,26170.0
2015-09-01 13:30:00,252.36,252.67,252.28,252.38,31000.0,221.5128,221.7849,221.4425,221.5303,31000.0
2015-09-01 13:35:00,252.43,252.59,252.16,252.23,13626.0,221.5742,221.7146,221.3372,221.3987,13626.0
2015-09-01 13:40:00,252.17,252.49,252.09,252.48,19748.0,221.346,221.6269,221.2758,221.6181,19748.0
2015-09-01 13:45:00,252.51,252.53,252.31,252.31,9646.0,221.6444,221.662,221.4689,221.4689,9646.0
2015-09-01 13:50:00,252.37,252.61,252.27,252.52,11560.0,221.5215,221.7322,221.4338,221.6532,11560.0
2015-09-01 13:55:00,252.5,252.6,252.37,252.6,4200.0,221.6356,221.7234,221.5215,221.7234,4200.0
2015-09-01 14:00:00,252.54,252.54,252.04,252.17,14294.0,221.6708,221.6708,221.2319,221.346,14294.0
2015-09-01 14:05:00,252.25,252.25,251.88,252.03,13209.0,221.4162,221.4162,221.0914,221.2231,13209.0
2015-09-01 14:10:00,251.91,251.97,251.76,251.89,7490.0,221.1178,221.1704,220.9861,221.1002,7490.0
2015-09-01 14:15:00,251.8,251.86,251.38,251.38,16751.0,221.0212,221.0739,220.6526,220.6526,16751.0
2015-09-01 14:20:00,251.37,251.88,251.34,251.74,13328.0,220.6438,221.0914,220.6174,220.9685,13328.0
2015-09-01 14:25:00,251.82,251.97,251.65,251.77,11331.0,221.0388,221.1704,220.8895,220.9949,11331.0
2015-09-01 14:30:00,251.62,252.35,251.61,252.17,27384.0,220.8632,221.504,220.8544,221.346,27384.0
2015-09-01 14:35:00,252.09,252.6,252.0,252.56,11733.0,221.2758,221.7234,221.1968,221.6883,11733.0
2015-09-01 14:40:00,252.61,252.62,252.06,252.07,14575.0,221.7322,221.741,221.2494,221.2582,14575.0
2015-09-01 14:45:00,251.97,252.2,251.81,251.89,18450.0,221.1704,221.3723,221.03,221.1002,18450.0
2015-09-01 14:50:00,251.94,252.4,251.74,251.76,22048.0,221.1441,221.5479,220.9685,220.9861,22048.0
2015-09-01 14:55:00,251.78,252.14,251.65,251.67,19442.0,221.0037,221.3197,220.8895,220.9071,19442.0
2015-09-01 15:00:00,251.74,251.83,251.42,251.55,22375.0,220.9685,221.0475,220.6877,220.8018,22375.0
2015-09-01 15:05:00,251.48,251.72,251.29,251.64,24983.0,220.7403,220.951,220.5736,220.8808,24983.0
2015-09-01 15:10:00,251.6,251.89,251.43,251.76,14388.0,220.8457,221.1002,220.6964,220.9861,14388.0
2015-09-01 15:15:00,251.73,251.81,251.43,251.49,29862.0,220.9598,221.03,220.6964,220.7491,29862.0
2015-09-01 15:20:00,251.53,251.78,251.39,251.6,32913.0,220.7842,221.0037,220.6613,220.8457,32913.0
2015-09-01 15:25:00,251.6,251.76,250.95,250.95,45905.0,220.8457,220.9861,220.2751,220.2751,45905.0
2015-09-01 15:30:00,250.98,251.15,250.91,250.99,47234.0,220.3014,220.4507,220.24,220.3102,47234.0
2015-09-01 15:35:00,250.97,250.97,250.44,250.57,63995.0,220.2927,220.2927,219.8275,219.9416,63995.0
2015-09-01 15:40:00,250.55,250.55,249.95,250.31,88516.0,219.924,219.924,219.3973,219.7133,88516.0
2015-09-01 15:45:00,250.38,250.93,250.22,250.57,119465.0,219.7748,220.2576,219.6343,219.9416,119465.0
2015-09-01 15:50:00,250.56,250.97,250.37,250.71,55536.0,219.9328,220.2927,219.766,220.0644,55536.0
2015-09-01 15:55:00,250.72,251.36,250.57,250.68,205868.0,220.0732,220.635,219.9416,220.0381,205868.0
2015-09-02 09:30:00,253.95,253.95,253.38,253.52,45162.0,222.9084,222.9084,222.4081,222.531,45162.0
2015-09-02 09:35:00,253.41,253.9,252.86,253.66,54753.0,222.4344,222.8645,221.9516,222.6539,54753.0
2015-09-02 09:40:00,253.72,253.82,252.93,253.11,9866.0,222.7065,222.7943,222.0131,222.1711,9866.0
2015-09-02 09:45:00,253.16,253.42,252.89,253.35,13861.0,222.215,222.4432,221.978,222.3817,13861.0
2015-09-02 09:50:00,253.35,253.54,253.12,253.49,8574.0,222.3817,222.5485,222.1799,222.5046,8574.0
2015-09-02 09:55:00,253.5,253.5,252.78,252.8,21811.0,222.5134,222.5134,221.8814,221.899,21811.0
2015-09-02 10:00:00,252.73,253.34,252.73,253.0,7266.0,221.8375,222.373,221.8375,222.0745,7266.0
2015-09-02 10:05:00,253.06,253.49,253.03,253.32,4800.0,222.1272,222.5046,222.1009,222.3554,4800.0
2015-09-02 10:10:00,253.08,253.52,252.91,253.4,30330.0,222.1448,222.531,221.9955,222.4256,30330.0
2015-09-02 10:15:00,253.33,253.45,252.34,252.34,27392.0,222.3642,222.4695,221.4952,221.4952,27392.0
2015-09-02 10:20:00,252.29,252.56,252.21,252.54,29351.0,221.4513,221.6883,221.3811,221.6708,29351.0
2015-09-02 10:25:00,252.62,252.69,252.1,252.2,9953.0,221.741,221.8024,221.2845,221.3723,9953.0
2015-09-02 10:30:00,252.12,252.18,251.67,252.08,21056.0,221.3021,221.3548,220.9071,221.267,21056.0
2015-09-02 10:35:00,252.04,252.3,251.86,251.86,80564.0,221.2319,221.4601,221.0739,221.0739,80564.0
2015-09-02 10:40:00,251.97,252.3,251.95,252.09,11954.0,221.1704,221.4601,221.1529,221.2758,11954.0
2015-09-02 10:45:00,252.13,252.16,251.42,251.56,20290.0,221.3109,221.3372,220.6877,220.8105,20290.0
2015-09-02 10:50:00,251.57,251.77,251.49,251.55,8677.0,220.8193,220.9949,220.7491,220.8018,8677.0
2015-09-02 10:55:00,251.66,252.05,251.63,252.04,33622.0,220.8983,221.2407,220.872,221.2319,33622.0
2015-09-02 11:00:00,252.03,252.34,251.84,252.01,37711.0,221.2231,221.4952,221.0563,221.2055,37711.0
2015-09-02 11:05:00,252.03,252.17,251.83,251.91,18749.0,221.2231,221.346,221.0475,221.1178,18749.0
2015-09-02 11:10:00,252.0,252.0,251.7,251.74,11618.0,221.1968,221.1968,220.9334,220.9685,11618.0
2015-09-02 11:15:00,251.7,252.24,251.53,252.11,22245.0,220.9334,221.4074,220.7842,221.2933,22245.0
2015-09-02 11:20:00,252.16,252.5,251.99,252.43,33794.0,221.3372,221.6356,221.188,221.5742,33794.0
2015-09-02 11:25:00,252.43,252.54,252.2,252.31,25496.0,221.5742,221.6708,221.3723,221.4689,25496.0
2015-09-02 11:30:00,252.39,252.41,251.94,251.94,14734.0,221.5391,221.5566,221.1441,221.1441,14734.0
2015-09-02 11:35:00,251.91,251.92,251.4,251.53,57318.0,221.1178,221.1265,220.6701,220.7842,57318.0
2015-09-02 11:40:00,251.49,251.79,251.41,251.7,31560.0,220.7491,221.0124,220.6789,220.9334,31560.0
2015-09-02 11:45:00,251.72,251.82,251.3,251.3,23277.0,220.951,221.0388,220.5823,220.5823,23277.0
2015-09-02 11:50:00,251.22,251.23,250.75,250.94,57794.0,220.5121,220.5209,220.0996,220.2663,57794.0
2015-09-02 11:55:00,250.87,251.18,250.67,251.18,16464.0,220.2049,220.477,220.0293,220.477,16464.0
2015-09-02 12:00:00,251.15,251.29,251.03,251.04,12987.0,220.4507,220.5736,220.3453,220.3541,12987.0
2015-09-02 12:05:00,250.98,251.12,250.77,250.92,30346.0,220.3014,220.4243,220.1171,220.2488,30346.0
2015-09-02 12:10:00,251.0,251.03,250.78,250.98,16091.0,220.319,220.3453,220.1259,220.3014,16091.0
2015-09-02 12:15:00,251.18,251.24,251.01,251.14,13038.0,220.477,220.5297,220.3278,220.4419,13038.0
2015-09-02 12:20:00,251.2,251.55,251.17,251.54,10240.0,220.4946,220.8018,220.4682,220.793,10240.0
2015-09-02 12:25:00,251.52,251.78,251.49,251.66,12367.0,220.7754,221.0037,220.7491,220.8983,12367.0
2015-09-02 12:30:00,251.63,251.89,251.63,251.73,42696.0,220.872,221.1002,220.872,220.9598,42696.0
2015-09-02 12:35:00,251.72,252.14,251.66,252.13,28265.0,220.951,221.3197,220.8983,221.3109,28265.0
2015-09-02 12:40:00,252.14,252.4,251.93,252.36,14541.0,221.3197,221.5479,221.1353,221.5128,14541.0
2015-09-02 12:45:00,252.28,252.71,252.21,252.68,13752.0,221.4425,221.82,221.3811,221.7936,13752.0
2015-09-02 12:50:00,252.59,252.59,252.23,252.29,6964.0,221.7146,221.7146,221.3987,221.4513,6964.0
2015-09-02 12:55:00,252.39,252.97,252.37,252.79,19333.0,221.5391,222.0482,221.5215,221.8902,19333.0
2015-09-02 13:00:00,252.77,252.94,252.48,252.57,11210.0,221.8726,222.0219,221.6181,221.6971,11210.0
2015-09-02 13:05:00,252.49,252.63,252.35,252.53,4420.0,221.6269,221.7498,221.504,221.662,4420.0
2015-09-02 13:10:00,252.61,252.87,252.57,252.73,5172.0,221.7322,221.9604,221.6971,221.8375,5172.0
2015-09-02 13:15:00,252.62,252.74,252.47,252.53,5250.0,221.741,221.8463,221.6093,221.662,5250.0
2015-09-02 13:20:00,252.46,252.95,252.46,252.95,2796.0,221.6005,222.0306,221.6005,222.0306,2796.0
2015-09-02 13:25:00,252.9,253.06,252.8,253.01,2926.0,221.9868,222.1272,221.899,222.0833,2926.0
2015-09-02 13:30:00,252.98,253.02,252.79,252.79,5318.0,222.057,222.0921,221.8902,221.8902,5318.0
2015-09-02 13:35:00,252.82,252.88,252.43,252.43,6811.0,221.9165,221.9692,221.5742,221.5742,6811.0
2015-09-02 13:40:00,252.58,252.72,252.52,252.52,3938.0,221.7059,221.8288,221.6532,221.6532,3938.0
2015-09-02 13:45:00,252.71,252.73,252.65,252.67,2120.0,221.82,221.8375,221.7673,221.7849,2120.0
2015-09-02 13:50:00,252.53,252.53,252.27,252.42,3300.0,221.662,221.662,221.4338,221.5654,3300.0
2015-09-02 13:55:00,252.56,252.63,252.43,252.46,2260.0,221.6883,221.7498,221.5742,221.6005,2260.0
2015-09-02 14:00:00,252.52,252.72,252.24,252.5,12136.0,221.6532,221.8288,221.4074,221.6356,12136.0
2015-09-02 14:05:00,252.57,252.8,252.51,252.62,5148.0,221.6971,221.899,221.6444,221.741,5148.0
2015-09-02 14:10:00,252.65,252.99,252.64,252.89,4700.0,221.7673,222.0658,221.7585,221.978,4700.0
2015-09-02 14:15:00,252.93,253.14,252.78,253.03,7636.0,222.0131,222.1974,221.8814,222.1009,7636.0
2015-09-02 14:20:00,252.88,253.06,252.88,253.05,3158.0,221.9692,222.1272,221.9692,222.1184,3158.0
2015-09-02 14:25:00,253.13,253.34,252.89,253.09,15369.0,222.1886,222.373,221.978,222.1535,15369.0
2015-09-02 14:30:00,253.07,253.23,252.83,253.23,25561.0,222.136,222.2764,221.9253,222.2764,25561.0
2015-09-02 14:35:00,253.22,253.22,252.87,252.94,7663.0,222.2676,222.2676,221.9604,222.0219,7663.0
2015-09-02 14:40:00,252.96,253.0,252.57,252.65,20963.0,222.0394,222.0745,221.6971,221.7673,20963.0
2015-09-02 14:45:00,252.59,252.69,252.48,252.6,14542.0,221.7146,221.8024,221.6181,221.7234,14542.0
2015-09-02 14:50:00,252.63,252.97,252.6,252.88,7282.0,221.7498,222.0482,221.7234,221.9692,7282.0
2015-09-02 14:55:00,252.84,253.0,252.71,252.99,17144.0,221.9341,222.0745,221.82,222.0658,17144.0
2015-09-02 15:00:00,252.99,253.31,252.92,253.2,29626.0,222.0658,222.3466,222.0043,222.2501,29626.0
2015-09-02 15:05:00,253.24,253.27,252.81,252.81,44523.0,222.2852,222.3115,221.9078,221.9078,44523.0
2015-09-02 15:10:00,252.88,253.08,252.65,252.71,39680.0,221.9692,222.1448,221.7673,221.82,39680.0
2015-09-02 15:15:00,252.65,252.87,252.46,252.84,22474.0,221.7673,221.9604,221.6005,221.9341,22474.0
2015-09-02 15:20:00,252.94,252.98,252.7,252.8,14600.0,222.0219,222.057,221.8112,221.899,14600.0
2015-09-02 15:25:00,252.85,253.24,252.85,253.24,20799.0,221.9429,222.2852,221.9429,222.2852,20799.0
2015-09-02 15:30:00,253.2,253.34,253.08,253.1,24752.0,222.2501,222.373,222.1448,222.1623,24752.0
2015-09-02 15:35:00,253.24,253.61,253.19,253.44,28217.0,222.2852,222.61,222.2413,222.4607,28217.0
2015-09-02 15:40:00,253.42,253.43,253.2,253.34,43445.0,222.4432,222.452,222.2501,222.373,43445.0
2015-09-02 15:45:00,253.31,253.64,253.29,253.41,100556.0,222.3466,222.6363,222.3291,222.4344,100556.0
2015-09-02 15:50:00,253.44,253.96,253.44,253.82,104372.0,222.4607,222.9172,222.4607,222.7943,104372.0
2015-09-02 15:55:00,253.92,254.53,253.91,254.52,106704.0,222.8821,223.4175,222.8733,223.4087,106704.0
2015-09-03 09:30:00,255.15,255.49,254.85,255.49,39615.0,223.9617,224.2602,223.6984,224.2602,39615.0
2015-09-03 09:35:00,255.54,255.94,255.44,255.89,11287.0,224.3041,224.6552,224.2163,224.6113,11287.0
2015-09-03 09:40:00,256.07,256.39,255.94,256.12,12070.0,224.7693,225.0502,224.6552,224.8132,12070.0
2015-09-03 09:45:00,256.13,256.38,255.95,256.11,11338.0,224.8219,225.0414,224.6639,224.8044,11338.0
2015-09-03 09:50:00,256.22,256.53,256.22,256.39,5757.0,224.9009,225.173,224.9009,225.0502,5757.0
2015-09-03 09:55:00,256.4,256.44,256.03,256.19,3117.0,225.0589,225.094,224.7342,224.8746,3117.0
2015-09-03 10:00:00,256.19,256.42,255.91,255.98,6444.0,224.8746,225.0765,224.6288,224.6903,6444.0
2015-09-03 10:05:00,256.0,256.57,256.0,256.54,10417.0,224.7078,225.2082,224.7078,225.1818,10417.0
2015-09-03 10:10:00,256.59,256.59,256.27,256.56,6285.0,225.2257,225.2257,224.9448,225.1994,6285.0
2015-09-03 10:15:00,256.61,257.03,256.57,256.92,6200.0,225.2433,225.6119,225.2082,225.5154,6200.0
2015-09-03 10:20:00,257.06,257.2,257.01,257.07,5455.0,225.6383,225.7611,225.5944,225.647,5455.0
2015-09-03 10:25:00,257.2,257.35,257.12,257.25,4800.0,225.7611,225.8928,225.6909,225.805,4800.0
2015-09-03 10:30:00,257.28,257.34,256.87,256.87,7339.0,225.8314,225.884,225.4715,225.4715,7339.0
2015-09-03 10:35:00,257.03,257.26,257.03,257.24,3920.0,225.6119,225.8138,225.6119,225.7963,3920.0
2015-09-03 10:40:00,257.29,257.54,257.29,257.54,4501.0,225.8401,226.0596,225.8401,226.0596,4501.0
2015-09-03 10:45:00,257.52,257.52,257.1,257.48,3873.0,226.042,226.042,225.6734,226.0069,3873.0
2015-09-03 10:50:00,257.45,257.88,257.45,257.67,8207.0,225.9806,226.358,225.9806,226.1737,8207.0
2015-09-03 10:55:00,257.65,258.05,257.64,258.0,15171.0,226.1561,226.5072,226.1474,226.4634,15171.0
2015-09-03 11:00:00,258.07,258.17,257.67,257.81,9244.0,226.5248,226.6126,226.1737,226.2966,9244.0
2015-09-03 11:05:00,257.79,258.04,257.64,257.8,10916.0,226.279,226.4985,226.1474,226.2878,10916.0
2015-09-03 11:10:00,257.82,257.92,257.42,257.47,10171.0,226.3054,226.3931,225.9543,225.9981,10171.0
2015-09-03 11:15:00,257.57,257.59,257.38,257.48,2848.0,226.0859,226.1035,225.9191,226.0069,2848.0
2015-09-03 11:20:00,257.47,257.47,257.14,257.18,13331.0,225.9981,225.9981,225.7085,225.7436,13331.0
2015-09-03 11:25:00,257.2,257.46,257.2,257.31,12300.0,225.7611,225.9894,225.7611,225.8577,12300.0
2015-09-03 11:30:00,257.38,257.4,257.05,257.11,12603.0,225.9191,225.9367,225.6295,225.6821,12603.0
2015-09-03 11:35:00,257.17,257.29,257.0,257.15,9866.0,225.7348,225.8401,225.5856,225.7173,9866.0
2015-09-03 11:40:00,257.28,257.41,257.22,257.35,14462.0,225.8314,225.9455,225.7787,225.8928,14462.0
2015-09-03 11:45:00,257.31,257.33,257.05,257.08,19483.0,225.8577,225.8753,225.6295,225.6558,19483.0
2015-09-03 11:50:00,257.02,257.07,256.81,256.94,5205.0,225.6031,225.647,225.4188,225.5329,5205.0
2015-09-03 11:55:00,256.94,257.23,256.92,257.23,4834.0,225.5329,225.7875,225.5154,225.7875,4834.0
2015-09-03 12:00:00,257.23,257.27,257.07,257.17,6309.0,225.7875,225.8226,225.647,225.7348,6309.0
2015-09-03 12:05:00,257.22,257.28,257.18,257.22,12447.0,225.7787,225.8314,225.7436,225.7787,12447.0
2015-09-03 12:10:00,257.2,257.2,256.95,256.98,7051.0,225.7611,225.7611,225.5417,225.568,7051.0
2015-09-03 12:15:00,257.08,257.19,257.06,257.14,4022.0,225.6558,225.7524,225.6383,225.7085,4022.0
2015-09-03 12:20:00,257.28,257.28,256.98,257.11,4800.0,225.8314,225.8314,225.568,225.6821,4800.0
2015-09-03 12:25:00,257.11,257.13,256.97,257.05,2100.0,225.6821,225.6997,225.5593,225.6295,2100.0
2015-09-03 12:30:00,257.1,257.11,256.52,256.62,95423.0,225.6734,225.6821,225.1643,225.252,95423.0
2015-09-03 12:35:00,256.59,256.64,256.52,256.53,1396.0,225.2257,225.2696,225.1643,225.173,1396.0
2015-09-03 12:40:00,256.39,256.48,256.23,256.48,6900.0,225.0502,225.1292,224.9097,225.1292,6900.0
2015-09-03 12:45:00,256.65,256.65,256.49,256.6,2200.0,225.2784,225.2784,225.1379,225.2345,2200.0
2015-09-03 12:50:00,256.62,256.65,256.38,256.64,11300.0,225.252,225.2784,225.0414,225.2696,11300.0
2015-09-03 12:55:00,256.63,256.63,256.43,256.46,14446.0,225.2608,225.2608,225.0853,225.1116,14446.0
2015-09-03 13:00:00,256.47,256.49,256.33,256.35,3324.0,225.1204,225.1379,224.9975,225.015,3324.0
2015-09-03 13:05:00,256.35,256.35,255.49,255.63,23496.0,225.015,225.015,224.2602,224.3831,23496.0
2015-09-03 13:10:00,255.59,255.72,255.35,255.7,18600.0,224.3479,224.4621,224.1373,224.4445,18600.0
2015-09-03 13:15:00,255.65,256.04,255.62,256.01,24342.0,224.4006,224.7429,224.3743,224.7166,24342.0
2015-09-03 13:20:00,256.12,256.12,255.9,256.05,29511.0,224.8132,224.8132,224.62,224.7517,29511.0
2015-09-03 13:25:00,256.19,256.46,256.19,256.33,7658.0,224.8746,225.1116,224.8746,224.9975,7658.0
2015-09-03 13:30:00,256.33,256.35,256.07,256.24,12489.0,224.9975,225.015,224.7693,224.9185,12489.0
2015-09-03 13:35:00,256.08,256.22,256.01,256.07,21509.0,224.778,224.9009,224.7166,224.7693,21509.0
2015-09-03 13:40:00,256.05,256.05,255.76,255.94,14819.0,224.7517,224.7517,224.4972,224.6552,14819.0
2015-09-03 13:45:00,255.96,256.31,255.95,256.31,2670.0,224.6727,224.9799,224.6639,224.9799,2670.0
2015-09-03 13:50:00,256.26,256.26,255.69,256.0,15792.0,224.936,224.936,224.4357,224.7078,15792.0
2015-09-03 13:55:00,256.04,256.04,255.49,255.49,3009.0,224.7429,224.7429,224.2602,224.2602,3009.0
2015-09-03 14:00:00,255.51,255.69,255.39,255.67,11132.0,224.2777,224.4357,224.1724,224.4182,11132.0
2015-09-03 14:05:00,255.62,255.9,255.21,255.21,12629.0,224.3743,224.62,224.0144,224.0144,12629.0
2015-09-03 14:10:00,255.24,255.55,255.24,255.41,13862.0,224.0407,224.3128,224.0407,224.1899,13862.0
2015-09-03 14:15:00,255.4,255.68,255.4,255.65,10172.0,224.1812,224.4269,224.1812,224.4006,10172.0
2015-09-03 14:20:00,255.65,255.67,255.39,255.62,5052.0,224.4006,224.4182,224.1724,224.3743,5052.0
2015-09-03 14:25:00,255.67,255.89,255.67,255.87,7367.0,224.4182,224.6113,224.4182,224.5937,7367.0
2015-09-03 14:30:00,255.97,256.06,255.83,255.88,16000.0,224.6815,224.7605,224.5586,224.6025,16000.0
2015-09-03 14:35:00,255.83,256.35,255.75,256.27,13381.0,224.5586,225.015,224.4884,224.9448,13381.0
2015-09-03 14:40:00,256.34,256.6,256.15,256.6,14745.0,225.0063,225.2345,224.8395,225.2345,14745.0
2015-09-03 14:45:00,256.54,256.58,256.29,256.44,12670.0,225.1818,225.2169,224.9624,225.094,12670.0
2015-09-03 14:50:00,256.39,256.43,256.16,256.24,14950.0,225.0502,225.0853,224.8483,224.9185,14950.0
2015-09-03 14:55:00,256.32,256.32,255.92,256.18,16238.0,224.9887,224.9887,224.6376,224.8658,16238.0
2015-09-03 15:00:00,256.32,256.4,256.26,256.35,8281.0,224.9887,225.0589,224.936,225.015,8281.0
2015-09-03 15:05:00,256.33,256.42,255.81,255.81,33947.0,224.9975,225.0765,224.5411,224.5411,33947.0
2015-09-03 15:10:00,255.89,256.35,255.84,256.33,12050.0,224.6113,225.015,224.5674,224.9975,12050.0
2015-09-03 15:15:00,256.3,256.36,256.03,256.13,7095.0,224.9712,225.0238,224.7342,224.8219,7095.0
2015-09-03 15:20:00,256.13,256.31,255.99,255.99,7500.0,224.8219,224.9799,224.699,224.699,7500.0
2015-09-03 15:25:00,256.01,256.11,255.73,255.91,31806.0,224.7166,224.8044,224.4708,224.6288,31806.0
2015-09-03 15:30:00,255.87,255.87,255.61,255.68,11102.0,224.5937,224.5937,224.3655,224.4269,11102.0
2015-09-03 15:35:00,255.69,255.74,255.08,255.37,63014.0,224.4357,224.4796,223.9003,224.1548,63014.0
2015-09-03 15:40:00,255.42,255.67,255.15,255.64,26460.0,224.1987,224.4182,223.9617,224.3918,26460.0
2015-09-03 15:45:00,255.56,256.16,255.55,255.93,25868.0,224.3216,224.8483,224.3128,224.6464,25868.0
2015-09-03 15:50:00,255.84,256.18,255.8,256.0,23598.0,224.5674,224.8658,224.5323,224.7078,23598.0
2015-09-03 15:55:00,256.02,256.32,255.65,255.65,77111.0,224.7254,224.9887,224.4006,224.4006,77111.0
2015-09-04 09:30:00,252.55,253.53,252.49,252.99,45917.0,221.6795,222.5397,221.6269,222.0658,45917.0
2015-09-04 09:35:00,252.93,253.74,252.84,253.36,13640.0,222.0131,222.7241,221.9341,222.3905,13640.0
2015-09-04 09:40:00,253.39,254.03,253.39,253.77,23343.0,222.4169,222.9786,222.4169,222.7504,23343.0
2015-09-04 09:45:00,253.56,253.67,253.28,253.41,10215.0,222.5661,222.6626,222.3203,222.4344,10215.0
2015-09-04 09:50:00,253.12,253.12,252.65,252.78,11606.0,222.1799,222.1799,221.7673,221.8814,11606.0
2015-09-04 09:55:00,252.78,253.12,252.78,253.12,1315.0,221.8814,222.1799,221.8814,222.1799,1315.0
2015-09-04 10:00:00,253.17,253.4,252.86,253.38,6705.0,222.2238,222.4256,221.9516,222.4081,6705.0
2015-09-04 10:05:00,253.36,253.47,253.01,253.42,7989.0,222.3905,222.4871,222.0833,222.4432,7989.0
2015-09-04 10:10:00,253.49,253.62,253.28,253.53,4805.0,222.5046,222.6187,222.3203,222.5397,4805.0
2015-09-04 10:15:00,253.45,253.77,253.33,253.46,7410.0,222.4695,222.7504,222.3642,222.4783,7410.0
2015-09-04 10:20:00,253.4,253.85,253.4,253.77,7548.0,222.4256,222.8206,222.4256,222.7504,7548.0
2015-09-04 10:25:00,253.74,254.17,253.6,254.15,4900.0,222.7241,223.1015,222.6012,223.084,4900.0
2015-09-04 10:30:00,254.12,254.51,254.05,254.22,11888.0,223.0576,223.4,222.9962,223.1454,11888.0
2015-09-04 10:35:00,254.24,254.31,253.94,254.24,5814.0,223.163,223.2244,222.8996,223.163,5814.0
2015-09-04 10:40:00,254.27,254.4,253.76,253.94,6164.0,223.1893,223.3034,222.7416,222.8996,6164.0
2015-09-04 10:45:00,253.94,253.94,253.69,253.71,6791.0,222.8996,222.8996,222.6802,222.6977,6791.0
2015-09-04 10:50:00,253.48,253.8,253.48,253.71,4733.0,222.4959,222.7767,222.4959,222.6977,4733.0
2015-09-04 10:55:00,253.76,253.76,253.45,253.67,4302.0,222.7416,222.7416,222.4695,222.6626,4302.0
2015-09-04 11:00:00,253.68,253.87,253.41,253.42,6761.0,222.6714,222.8382,222.4344,222.4432,6761.0
2015-09-04 11:05:00,253.37,253.54,253.31,253.41,3676.0,222.3993,222.5485,222.3466,222.4344,3676.0
2015-09-04 11:10:00,253.34,253.54,253.32,253.52,2746.0,222.373,222.5485,222.3554,222.531,2746.0
2015-09-04 11:15:00,253.52,253.68,253.52,253.68,2947.0,222.531,222.6714,222.531,222.6714,2947.0
2015-09-04 11:20:00,253.63,253.64,253.42,253.61,9987.0,222.6275,222.6363,222.4432,222.61,9987.0
2015-09-04 11:25:00,253.68,253.73,253.5,253.66,5006.0,222.6714,222.7153,222.5134,222.6539,5006.0
2015-09-04 11:30:00,253.62,253.66,253.17,253.35,20950.0,222.6187,222.6539,222.2238,222.3817,20950.0
2015-09-04 11:35:00,253.32,253.37,253.18,253.2,4662.0,222.3554,222.3993,222.2325,222.2501,4662.0
2015-09-04 11:40:00,253.16,253.4,253.16,253.34,3765.0,222.215,222.4256,222.215,222.373,3765.0
2015-09-04 11:45:00,253.34,253.66,253.31,253.59,3302.0,222.373,222.6539,222.3466,222.5924,3302.0
2015-09-04 11:50:00,253.66,253.66,253.42,253.45,6089.0,222.6539,222.6539,222.4432,222.4695,6089.0
2015-09-04 11:55:00,253.41,253.46,253.16,253.26,9900.0,222.4344,222.4783,222.215,222.3027,9900.0
2015-09-04 12:00:00,253.23,253.3,253.08,253.21,4352.0,222.2764,222.3379,222.1448,222.2589,4352.0
2015-09-04 12:05:00,253.19,253.37,253.12,253.3,5329.0,222.2413,222.3993,222.1799,222.3379,5329.0
2015-09-04 12:10:00,253.33,253.35,252.96,253.08,13108.0,222.3642,222.3817,222.0394,222.1448,13108.0
2015-09-04 12:15:00,253.03,253.32,253.03,253.1,8120.0,222.1009,222.3554,222.1009,222.1623,8120.0
2015-09-04 12:20:00,252.99,253.1,252.93,252.93,4633.0,222.0658,222.1623,222.0131,222.0131,4633.0
2015-09-04 12:25:00,252.88,252.88,252.65,252.79,4286.0,221.9692,221.9692,221.7673,221.8902,4286.0
2015-09-04 12:30:00,252.73,252.9,252.55,252.9,10591.0,221.8375,221.9868,221.6795,221.9868,10591.0
2015-09-04 12:35:00,252.87,252.97,252.74,252.82,5555.0,221.9604,222.0482,221.8463,221.9165,5555.0
2015-09-04 12:40:00,252.79,252.79,252.58,252.62,1739.0,221.8902,221.8902,221.7059,221.741,1739.0
2015-09-04 12:45:00,252.59,252.87,252.44,252.74,17281.0,221.7146,221.9604,221.583,221.8463,17281.0
2015-09-04 12:50:00,252.74,252.88,252.68,252.75,7170.0,221.8463,221.9692,221.7936,221.8551,7170.0
2015-09-04 12:55:00,252.71,252.71,252.53,252.53,2879.0,221.82,221.82,221.662,221.662,2879.0
2015-09-04 13:00:00,252.53,252.54,252.21,252.28,8202.0,221.662,221.6708,221.3811,221.4425,8202.0
2015-09-04 13:05:00,252.31,252.57,252.26,252.5,2548.0,221.4689,221.6971,221.425,221.6356,2548.0
2015-09-04 13:10:00,252.4,252.58,252.2,252.21,3005.0,221.5479,221.7059,221.3723,221.3811,3005.0
2015-09-04 13:15:00,252.21,252.43,252.21,252.33,2400.0,221.3811,221.5742,221.3811,221.4864,2400.0
2015-09-04 13:20:00,252.33,252.36,252.01,252.11,3724.0,221.4864,221.5128,221.2055,221.2933,3724.0
2015-09-04 13:25:00,252.19,252.39,252.13,252.39,6000.0,221.3635,221.5391,221.3109,221.5391,6000.0
2015-09-04 13:30:00,252.33,252.55,252.29,252.52,11050.0,221.4864,221.6795,221.4513,221.6532,11050.0
2015-09-04 13:35:00,252.61,252.73,252.46,252.65,6207.0,221.7322,221.8375,221.6005,221.7673,6207.0
2015-09-04 13:40:00,252.61,252.64,252.4,252.45,4082.0,221.7322,221.7585,221.5479,221.5918,4082.0
2015-09-04 13:45:00,252.43,252.58,252.4,252.46,4739.0,221.5742,221.7059,221.5479,221.6005,4739.0
2015-09-04 13:50:00,252.45,252.7,252.39,252.39,9000.0,221.5918,221.8112,221.5391,221.5391,9000.0
2015-09-04 13:55:00,252.36,252.51,252.28,252.32,7751.0,221.5128,221.6444,221.4425,221.4777,7751.0
2015-09-04 14:00:00,252.36,252.4,252.13,252.18,7545.0,221.5128,221.5479,221.3109,221.3548,7545.0
2015-09-04 14:05:00,252.23,252.29,251.96,252.09,4500.0,221.3987,221.4513,221.1617,221.2758,4500.0
2015-09-04 14:10:00,252.14,252.27,252.08,252.23,14421.0,221.3197,221.4338,221.267,221.3987,14421.0
2015-09-04 14:15:00,252.14,252.2,251.93,251.95,8511.0,221.3197,221.3723,221.1353,221.1529,8511.0
2015-09-04 14:20:00,252.02,252.07,251.75,251.78,13761.0,221.2143,221.2582,220.9773,221.0037,13761.0
2015-09-04 14:25:00,251.76,251.99,251.68,251.94,27765.0,220.9861,221.188,220.9159,221.1441,27765.0
2015-09-04 14:30:00,251.93,251.96,251.78,251.87,7249.0,221.1353,221.1617,221.0037,221.0827,7249.0
2015-09-04 14:35:00,251.85,251.92,251.7,251.83,5978.0,221.0651,221.1265,220.9334,221.0475,5978.0
2015-09-04 14:40:00,251.92,252.13,251.92,252.13,4340.0,221.1265,221.3109,221.1265,221.3109,4340.0
2015-09-04 14:45:00,252.18,252.54,252.18,252.39,12579.0,221.3548,221.6708,221.3548,221.5391,12579.0
2015-09-04 14:50:00,252.44,252.48,252.29,252.34,5671.0,221.583,221.6181,221.4513,221.4952,5671.0
2015-09-04 14:55:00,252.32,252.51,252.12,252.51,7857.0,221.4777,221.6444,221.3021,221.6444,7857.0
2015-09-04 15:00:00,252.53,252.65,252.4,252.61,13985.0,221.662,221.7673,221.5479,221.7322,13985.0
2015-09-04 15:05:00,252.52,252.77,252.49,252.55,5969.0,221.6532,221.8726,221.6269,221.6795,5969.0
2015-09-04 15:10:00,252.58,252.6,252.27,252.45,15740.0,221.7059,221.7234,221.4338,221.5918,15740.0
2015-09-04 15:15:00,252.42,252.5,252.29,252.41,9331.0,221.5654,221.6356,221.4513,221.5566,9331.0
2015-09-04 15:20:00,252.44,252.46,252.3,252.42,4595.0,221.583,221.6005,221.4601,221.5654,4595.0
2015-09-04 15:25:00,252.38,252.61,252.29,252.61,3800.0,221.5303,221.7322,221.4513,221.7322,3800.0
2015-09-04 15:30:00,252.67,253.05,252.5,252.89,17382.0,221.7849,222.1184,221.6356,221.978,17382.0
2015-09-04 15:35:00,252.9,253.23,252.89,252.97,10466.0,221.9868,222.2764,221.978,222.0482,10466.0
2015-09-04 15:40:00,252.91,253.27,252.9,253.08,17931.0,221.9955,222.3115,221.9868,222.1448,17931.0
2015-09-04 15:45:00,253.12,253.7,253.1,253.66,39421.0,222.1799,222.689,222.1623,222.6539,39421.0
2015-09-04 15:50:00,253.69,253.69,253.08,253.37,52565.0,222.6802,222.6802,222.1448,222.3993,52565.0
2015-09-04 15:55:00,253.38,253.51,252.59,252.66,51529.0,222.4081,222.5222,221.7146,221.7761,51529.0
2015-09-08 09:30:00,256.1,256.69,255.99,256.48,59262.0,224.7956,225.3135,224.699,225.1292,59262.0
2015-09-08 09:35:00,256.56,256.71,256.04,256.08,23229.0,225.1994,225.331,224.7429,224.778,23229.0
2015-09-08 09:40:00,256.09,256.8,255.97,256.77,16003.0,224.7868,225.41,224.6815,225.3837,16003.0
2015-09-08 09:45:00,256.77,256.93,256.66,256.85,18315.0,225.3837,225.5241,225.2872,225.4539,18315.0
2015-09-08 09:50:00,256.91,257.04,256.36,256.43,41911.0,225.5066,225.6207,225.0238,225.0853,41911.0
2015-09-08 09:55:00,256.38,256.41,255.96,256.09,6430.0,225.0414,225.0677,224.6727,224.7868,6430.0
2015-09-08 10:00:00,256.15,256.19,255.69,255.79,6741.0,224.8395,224.8746,224.4357,224.5235,6741.0
2015-09-08 10:05:00,255.94,256.13,255.64,255.71,49834.0,224.6552,224.8219,224.3918,224.4533,49834.0
2015-09-08 10:10:00,255.7,256.04,255.68,255.88,13174.0,224.4445,224.7429,224.4269,224.6025,13174.0
2015-09-08 10:15:00,255.78,256.04,255.78,255.94,15950.0,224.5147,224.7429,224.5147,224.6552,15950.0
2015-09-08 10:20:00,255.85,256.02,255.63,255.91,10095.0,224.5762,224.7254,224.3831,224.6288,10095.0
2015-09-08 10:25:00,255.87,256.33,255.74,256.31,46261.0,224.5937,224.9975,224.4796,224.9799,46261.0
2015-09-08 10:30:00,256.33,256.41,256.07,256.07,19965.0,224.9975,225.0677,224.7693,224.7693,19965.0
2015-09-08 10:35:00,256.14,256.31,256.05,256.13,20400.0,224.8307,224.9799,224.7517,224.8219,20400.0
2015-09-08 10:40:00,256.1,256.1,255.67,255.87,20809.0,224.7956,224.7956,224.4182,224.5937,20809.0
2015-09-08 10:45:00,255.74,255.93,255.71,255.84,5620.0,224.4796,224.6464,224.4533,224.5674,5620.0
2015-09-08 10:50:00,255.87,256.01,255.81,255.88,7630.0,224.5937,224.7166,224.5411,224.6025,7630.0
2015-09-08 10:55:00,255.9,256.35,255.81,256.31,34247.0,224.62,225.015,224.5411,224.9799,34247.0
2015-09-08 11:00:00,256.28,256.31,256.01,256.07,15535.0,224.9536,224.9799,224.7166,224.7693,15535.0
2015-09-08 11:05:00,256.11,256.13,255.86,256.07,10567.0,224.8044,224.8219,224.5849,224.7693,10567.0
2015-09-08 11:10:00,256.09,256.33,256.09,256.16,4300.0,224.7868,224.9975,224.7868,224.8483,4300.0
2015-09-08 11:15:00,256.2,256.48,256.2,256.38,12200.0,224.8834,225.1292,224.8834,225.0414,12200.0
2015-09-08 11:20:00,256.4,256.6,256.29,256.54,15831.0,225.0589,225.2345,224.9624,225.1818,15831.0
2015-09-08 11:25:00,256.53,256.57,256.44,256.53,4993.0,225.173,225.2082,225.094,225.173,4993.0
2015-09-08 11:30:00,256.52,256.61,256.46,256.51,8600.0,225.1643,225.2433,225.1116,225.1555,8600.0
2015-09-08 11:35:00,256.51,256.73,256.51,256.58,15400.0,225.1555,225.3486,225.1555,225.2169,15400.0
2015-09-08 11:40:00,256.5,256.71,256.5,256.67,5068.0,225.1467,225.331,225.1467,225.2959,5068.0
2015-09-08 11:45:00,256.68,256.69,256.54,256.54,12923.0,225.3047,225.3135,225.1818,225.1818,12923.0
2015-09-08 11:50:00,256.56,256.67,256.32,256.41,9006.0,225.1994,225.2959,224.9887,225.0677,9006.0
2015-09-08 11:55:00,256.42,256.51,256.34,256.51,5411.0,225.0765,225.1555,225.0063,225.1555,5411.0
2015-09-08 12:00:00,256.38,256.54,256.29,256.52,6757.0,225.0414,225.1818,224.9624,225.1643,6757.0
2015-09-08 12:05:00,256.51,256.71,256.51,256.69,5276.0,225.1555,225.331,225.1555,225.3135,5276.0
2015-09-08 12:10:00,256.79,256.95,256.74,256.94,5007.0,225.4013,225.5417,225.3574,225.5329,5007.0
2015-09-08 12:15:00,256.92,257.29,256.9,257.15,20820.0,225.5154,225.8401,225.4978,225.7173,20820.0
2015-09-08 12:20:00,257.15,257.35,257.15,257.34,16372.0,225.7173,225.8928,225.7173,225.884,16372.0
2015-09-08 12:25:00,257.33,257.46,257.22,257.41,19990.0,225.8753,225.9894,225.7787,225.9455,19990.0
2015-09-08 12:30:00,257.48,257.53,257.27,257.27,13411.0,226.0069,226.0508,225.8226,225.8226,13411.0
2015-09-08 12:35:00,257.3,257.43,257.17,257.26,19227.0,225.8489,225.963,225.7348,225.8138,19227.0
2015-09-08 12:40:00,257.2,257.4,257.14,257.33,15251.0,225.7611,225.9367,225.7085,225.8753,15251.0
2015-09-08 12:45:00,257.31,257.39,257.25,257.39,6210.0,225.8577,225.9279,225.805,225.9279,6210.0
2015-09-08 12:50:00,257.4,257.42,257.25,257.37,19314.0,225.9367,225.9543,225.805,225.9104,19314.0
2015-09-08 12:55:00,257.39,257.39,257.11,257.11,19626.0,225.9279,225.9279,225.6821,225.6821,19626.0
2015-09-08 13:00:00,257.21,257.25,257.03,257.04,4368.0,225.7699,225.805,225.6119,225.6207,4368.0
2015-09-08 13:05:00,256.99,257.09,256.97,257.04,2988.0,225.5768,225.6646,225.5593,225.6207,2988.0
2015-09-08 13:10:00,257.04,257.2,257.02,257.13,4608.0,225.6207,225.7611,225.6031,225.6997,4608.0
2015-09-08 13:15:00,257.14,257.29,257.0,257.0,6138.0,225.7085,225.8401,225.5856,225.5856,6138.0
2015-09-08 13:20:00,256.89,257.03,256.87,257.03,13190.0,225.489,225.6119,225.4715,225.6119,13190.0
2015-09-08 13:25:00,257.02,257.11,256.94,257.07,3563.0,225.6031,225.6821,225.5329,225.647,3563.0
2015-09-08 13:30:00,257.07,257.23,256.91,257.21,12100.0,225.647,225.7875,225.5066,225.7699,12100.0
2015-09-08 13:35:00,257.19,257.48,257.15,257.42,16309.0,225.7524,226.0069,225.7173,225.9543,16309.0
2015-09-08 13:40:00,257.37,257.59,257.34,257.47,18900.0,225.9104,226.1035,225.884,225.9981,18900.0
2015-09-08 13:45:00,257.58,257.6,257.43,257.53,16348.0,226.0947,226.1122,225.963,226.0508,16348.0
2015-09-08 13:50:00,257.6,257.7,257.49,257.69,7852.0,226.1122,226.2,226.0157,226.1912,7852.0
2015-09-08 13:55:00,257.7,257.79,257.63,257.73,6714.0,226.2,226.279,226.1386,226.2264,6714.0
2015-09-08 14:00:00,257.81,257.89,257.74,257.77,15992.0,226.2966,226.3668,226.2351,226.2615,15992.0
2015-09-08 14:05:00,257.77,257.87,257.77,257.81,4414.0,226.2615,226.3492,226.2615,226.2966,4414.0
2015-09-08 14:10:00,257.79,257.79,257.64,257.66,3000.0,226.279,226.279,226.1474,226.1649,3000.0
2015-09-08 14:15:00,257.69,258.01,257.69,257.93,18039.0,226.1912,226.4721,226.1912,226.4019,18039.0
2015-09-08 14:20:00,257.95,258.07,257.92,258.0,9454.0,226.4195,226.5248,226.3931,226.4634,9454.0
2015-09-08 14:25:00,258.02,258.21,258.02,258.11,14961.0,226.4809,226.6477,226.4809,226.5599,14961.0
2015-09-08 14:30:00,258.14,258.22,258.11,258.15,6028.0,226.5862,226.6565,226.5599,226.595,6028.0
2015-09-08 14:35:00,258.18,258.47,258.16,258.36,21390.0,226.6214,226.8759,226.6038,226.7794,21390.0
2015-09-08 14:40:00,258.36,258.49,258.36,258.44,2600.0,226.7794,226.8935,226.7794,226.8496,2600.0
2015-09-08 14:45:00,258.55,258.59,258.41,258.42,4930.0,226.9461,226.9812,226.8232,226.832,4930.0
2015-09-08 14:50:00,258.41,258.59,258.41,258.57,4370.0,226.8232,226.9812,226.8232,226.9637,4370.0
2015-09-08 14:55:00,258.5,258.54,258.3,258.36,14737.0,226.9022,226.9373,226.7267,226.7794,14737.0
2015-09-08 15:00:00,258.36,258.57,258.36,258.57,8574.0,226.7794,226.9637,226.7794,226.9637,8574.0
2015-09-08 15:05:00,258.54,258.54,258.33,258.41,5351.0,226.9373,226.9373,226.753,226.8232,5351.0
2015-09-08 15:10:00,258.41,258.48,258.33,258.34,8347.0,226.8232,226.8847,226.753,226.7618,8347.0
2015-09-08 15:15:00,258.31,258.39,258.25,258.37,9784.0,226.7355,226.8057,226.6828,226.7881,9784.0
2015-09-08 15:20:00,258.36,258.36,258.16,258.24,41745.0,226.7794,226.7794,226.6038,226.674,41745.0
2015-09-08 15:25:00,258.24,258.56,258.23,258.56,14111.0,226.674,226.9549,226.6652,226.9549,14111.0
2015-09-08 15:30:00,258.56,258.67,258.49,258.57,24463.0,226.9549,227.0515,226.8935,226.9637,24463.0
2015-09-08 15:35:00,258.56,259.0,258.55,258.9,32330.0,226.9549,227.3411,226.9461,227.2533,32330.0
2015-09-08 15:40:00,258.94,258.95,258.69,258.7,17738.0,227.2885,227.2972,227.069,227.0778,17738.0
2015-09-08 15:45:00,258.7,258.81,258.64,258.8,34722.0,227.0778,227.1743,227.0251,227.1656,34722.0
2015-09-08 15:50:00,258.82,258.87,258.66,258.84,23275.0,227.1831,227.227,227.0427,227.2007,23275.0
2015-09-08 15:55:00,258.83,258.97,258.71,258.75,84998.0,227.1919,227.3148,227.0866,227.1217,84998.0
2015-09-09 09:30:00,260.64,260.76,260.33,260.59,36735.0,228.7807,228.886,228.5085,228.7368,36735.0
2015-09-09 09:35:00,260.55,261.02,260.55,260.56,32035.0,228.7017,229.1142,228.7017,228.7104,32035.0
2015-09-09 09:40:00,260.56,260.62,260.06,260.08,17396.0,228.7104,228.7631,228.2716,228.2891,17396.0
2015-09-09 09:45:00,260.15,260.16,259.75,259.8,9766.0,228.3505,228.3593,227.9994,228.0433,9766.0
2015-09-09 09:50:00,259.78,259.98,259.75,259.78,2916.0,228.0258,228.2013,227.9994,228.0258,2916.0
2015-09-09 09:55:00,259.88,259.89,259.73,259.83,1250.0,228.1136,228.1223,227.9819,228.0697,1250.0
2015-09-09 10:00:00,259.87,260.02,259.51,259.55,3550.0,228.1048,228.2364,227.7888,227.8239,3550.0
2015-09-09 10:05:00,259.55,259.63,259.4,259.43,5582.0,227.8239,227.8941,227.6922,227.7186,5582.0
2015-09-09 10:10:00,259.4,259.46,259.17,259.36,12342.0,227.6922,227.7449,227.4903,227.6571,12342.0
2015-09-09 10:15:00,259.3,259.39,259.13,259.14,8119.0,227.6044,227.6834,227.4552,227.464,8119.0
2015-09-09 10:20:00,259.0,259.48,258.99,259.48,6243.0,227.3411,227.7624,227.3323,227.7624,6243.0
2015-09-09 10:25:00,259.49,259.59,259.37,259.43,1600.0,227.7712,227.859,227.6659,227.7186,1600.0
2015-09-09 10:30:00,259.38,259.53,259.2,259.25,9802.0,227.6747,227.8063,227.5167,227.5606,9802.0
2015-09-09 10:35:00,258.9,258.9,258.53,258.67,26023.0,227.2533,227.2533,226.9286,227.0515,26023.0
2015-09-09 10:40:00,258.61,258.61,258.39,258.58,8257.0,226.9988,226.9988,226.8057,226.9725,8257.0
2015-09-09 10:45:00,258.69,258.91,258.69,258.89,4841.0,227.069,227.2621,227.069,227.2446,4841.0
2015-09-09 10:50:00,258.84,258.84,258.27,258.27,3200.0,227.2007,227.2007,226.7004,226.7004,3200.0
2015-09-09 10:55:00,258.25,258.45,258.24,258.38,12063.0,226.6828,226.8583,226.674,226.7969,12063.0
2015-09-09 11:00:00,258.42,258.66,258.4,258.64,8672.0,226.832,227.0427,226.8145,227.0251,8672.0
2015-09-09 11:05:00,258.73,258.76,258.61,258.76,1980.0,227.1041,227.1305,226.9988,227.1305,1980.0
2015-09-09 11:10:00,258.88,259.12,258.88,259.12,2860.0,227.2358,227.4465,227.2358,227.4465,2860.0
2015-09-09 11:15:00,259.13,259.13,258.97,259.01,6107.0,227.4552,227.4552,227.3148,227.3499,6107.0
2015-09-09 11:20:00,259.03,259.03,258.7,258.83,9200.0,227.3675,227.3675,227.0778,227.1919,9200.0
2015-09-09 11:25:00,258.83,258.86,258.72,258.74,3673.0,227.1919,227.2182,227.0953,227.1129,3673.0
2015-09-09 11:30:00,258.78,259.16,258.76,259.07,3559.0,227.148,227.4816,227.1305,227.4026,3559.0
2015-09-09 11:35:00,259.03,259.18,258.98,259.08,9662.0,227.3675,227.4991,227.3236,227.4113,9662.0
2015-09-09 11:40:00,258.95,258.96,258.66,258.75,25244.0,227.2972,227.306,227.0427,227.1217,25244.0
2015-09-09 11:45:00,258.75,258.89,258.7,258.7,7295.0,227.1217,227.2446,227.0778,227.0778,7295.0
2015-09-09 11:50:00,258.71,258.71,258.52,258.64,5645.0,227.0866,227.0866,226.9198,227.0251,5645.0
2015-09-09 11:55:00,258.65,258.94,258.65,258.88,5000.0,227.0339,227.2885,227.0339,227.2358,5000.0
2015-09-09 12:00:00,258.95,259.01,258.9,258.95,2950.0,227.2972,227.3499,227.2533,227.2972,2950.0
2015-09-09 12:05:00,258.98,259.09,258.75,259.04,3016.0,227.3236,227.4201,227.1217,227.3762,3016.0
2015-09-09 12:10:00,259.0,259.15,259.0,259.06,1812.0,227.3411,227.4728,227.3411,227.3938,1812.0
2015-09-09 12:15:00,259.16,259.32,259.13,259.32,1801.0,227.4816,227.622,227.4552,227.622,1801.0
2015-09-09 12:20:00,259.39,259.51,259.38,259.38,4200.0,227.6834,227.7888,227.6747,227.6747,4200.0
2015-09-09 12:25:00,259.32,259.38,259.12,259.38,5053.0,227.622,227.6747,227.4465,227.6747,5053.0
2015-09-09 12:30:00,259.41,259.51,259.37,259.37,1700.0,227.701,227.7888,227.6659,227.6659,1700.0
2015-09-09 12:35:00,259.32,259.49,259.13,259.19,5056.0,227.622,227.7712,227.4552,227.5079,5056.0
2015-09-09 12:40:00,259.21,259.32,259.17,259.32,3210.0,227.5255,227.622,227.4903,227.622,3210.0
2015-09-09 12:45:00,259.35,259.4,259.28,259.28,1240.0,227.6483,227.6922,227.5869,227.5869,1240.0
2015-09-09 12:50:00,259.09,259.09,258.92,258.98,5796.0,227.4201,227.4201,227.2709,227.3236,5796.0
2015-09-09 12:55:00,258.94,258.94,258.78,258.91,3878.0,227.2885,227.2885,227.148,227.2621,3878.0
2015-09-09 13:00:00,258.9,259.03,258.83,259.03,3815.0,227.2533,227.3675,227.1919,227.3675,3815.0
2015-09-09 13:05:00,259.04,259.11,258.89,258.89,1400.0,227.3762,227.4377,227.2446,227.2446,1400.0
2015-09-09 13:10:00,259.01,259.04,258.91,258.95,1298.0,227.3499,227.3762,227.2621,227.2972,1298.0
2015-09-09 13:15:00,259.07,259.1,259.06,259.07,1044.0,227.4026,227.4289,227.3938,227.4026,1044.0
2015-09-09 13:20:00,259.08,259.13,258.76,258.76,4324.0,227.4113,227.4552,227.1305,227.1305,4324.0
2015-09-09 13:25:00,258.76,258.76,258.44,258.46,7940.0,227.1305,227.1305,226.8496,226.8671,7940.0
2015-09-09 13:30:00,258.43,258.43,258.05,258.13,6552.0,226.8408,226.8408,226.5072,226.5775,6552.0
2015-09-09 13:35:00,258.15,258.23,258.07,258.07,4763.0,226.595,226.6652,226.5248,226.5248,4763.0
2015-09-09 13:40:00,258.0,258.08,257.83,257.92,5118.0,226.4634,226.5336,226.3141,226.3931,5118.0
2015-09-09 13:45:00,257.87,258.0,257.81,257.86,3100.0,226.3492,226.4634,226.2966,226.3405,3100.0
2015-09-09 13:50:00,257.82,257.82,257.48,257.58,22074.0,226.3054,226.3054,226.0069,226.0947,22074.0
2015-09-09 13:55:00,257.6,257.6,257.25,257.3,4900.0,226.1122,226.1122,225.805,225.8489,4900.0
2015-09-09 14:00:00,257.37,257.41,257.2,257.4,4820.0,225.9104,225.9455,225.7611,225.9367,4820.0
2015-09-09 14:05:00,257.37,257.54,257.3,257.48,3308.0,225.9104,226.0596,225.8489,226.0069,3308.0
2015-09-09 14:10:00,257.67,257.81,257.65,257.8,2641.0,226.1737,226.2966,226.1561,226.2878,2641.0
2015-09-09 14:15:00,257.75,257.85,257.63,257.78,2710.0,226.2439,226.3317,226.1386,226.2702,2710.0
2015-09-09 14:20:00,257.79,257.79,257.46,257.58,4927.0,226.279,226.279,225.9894,226.0947,4927.0
2015-09-09 14:25:00,257.62,257.73,257.39,257.66,7037.0,226.1298,226.2264,225.9279,226.1649,7037.0
2015-09-09 14:30:00,257.62,257.62,257.39,257.5,8581.0,226.1298,226.1298,225.9279,226.0245,8581.0
2015-09-09 14:35:00,257.51,257.71,257.51,257.54,6769.0,226.0333,226.2088,226.0333,226.0596,6769.0
2015-09-09 14:40:00,257.42,257.42,256.97,257.05,13398.0,225.9543,225.9543,225.5593,225.6295,13398.0
2015-09-09 14:45:00,257.17,257.29,257.1,257.18,15002.0,225.7348,225.8401,225.6734,225.7436,15002.0
2015-09-09 14:50:00,257.21,257.63,257.21,257.61,3300.0,225.7699,226.1386,225.7699,226.121,3300.0
2015-09-09 14:55:00,257.48,257.62,257.47,257.49,4959.0,226.0069,226.1298,225.9981,226.0157,4959.0
2015-09-09 15:00:00,257.46,257.71,257.11,257.69,15885.0,225.9894,226.2088,225.6821,226.1912,15885.0
2015-09-09 15:05:00,257.73,257.84,257.64,257.76,46897.0,226.2264,226.3229,226.1474,226.2527,46897.0
2015-09-09 15:10:00,257.8,257.83,257.31,257.73,13842.0,226.2878,226.3141,225.8577,226.2264,13842.0
2015-09-09 15:15:00,257.65,258.0,257.38,257.82,12732.0,226.1561,226.4634,225.9191,226.3054,12732.0
2015-09-09 15:20:00,257.83,257.96,257.67,257.77,8446.0,226.3141,226.4282,226.1737,226.2615,8446.0
2015-09-09 15:25:00,257.78,257.78,257.11,257.28,14570.0,226.2702,226.2702,225.6821,225.8314,14570.0
2015-09-09 15:30:00,257.19,257.19,256.55,256.78,13797.0,225.7524,225.7524,225.1906,225.3925,13797.0
2015-09-09 15:35:00,256.73,256.99,256.61,256.63,17421.0,225.3486,225.5768,225.2433,225.2608,17421.0
2015-09-09 15:40:00,256.55,256.56,256.06,256.13,39955.0,225.1906,225.1994,224.7605,224.8219,39955.0
2015-09-09 15:45:00,256.12,256.26,255.85,255.96,37628.0,224.8132,224.936,224.5762,224.6727,37628.0
2015-09-09 15:50:00,255.93,256.14,255.74,255.74,36989.0,224.6464,224.8307,224.4796,224.4796,36989.0
2015-09-09 15:55:00,255.73,256.02,255.58,255.94,78463.0,224.4708,224.7254,224.3392,224.6552,78463.0
2015-09-10 09:30:00,255.33,256.34,255.33,256.14,61769.0,224.1197,225.0063,224.1197,224.8307,61769.0
2015-09-10 09:35:00,256.14,256.49,255.65,256.39,36348.0,224.8307,225.1379,224.4006,225.0502,36348.0
2015-09-10 09:40:00,256.49,256.85,256.3,256.3,14591.0,225.1379,225.4539,224.9712,224.9712,14591.0
2015-09-10 09:45:00,256.38,256.84,256.38,256.55,12490.0,225.0414,225.4451,225.0414,225.1906,12490.0
2015-09-10 09:50:00,256.38,256.66,255.91,255.93,18249.0,225.0414,225.2872,224.6288,224.6464,18249.0
2015-09-10 09:55:00,256.09,256.18,255.79,255.79,5273.0,224.7868,224.8658,224.5235,224.5235,5273.0
2015-09-10 10:00:00,255.83,256.19,255.59,255.68,8617.0,224.5586,224.8746,224.3479,224.4269,8617.0
2015-09-10 10:05:00,255.7,256.06,255.7,255.84,7055.0,224.4445,224.7605,224.4445,224.5674,7055.0
2015-09-10 10:10:00,255.83,255.94,255.49,255.77,9166.0,224.5586,224.6552,224.2602,224.5059,9166.0
2015-09-10 10:15:00,255.66,256.16,255.58,256.11,34714.0,224.4094,224.8483,224.3392,224.8044,34714.0
2015-09-10 10:20:00,256.12,256.46,255.93,256.1,41942.0,224.8132,225.1116,224.6464,224.7956,41942.0
2015-09-10 10:25:00,256.13,256.51,255.98,256.51,25073.0,224.8219,225.1555,224.6903,225.1555,25073.0
2015-09-10 10:30:00,256.54,257.26,256.52,257.22,48937.0,225.1818,225.8138,225.1643,225.7787,48937.0
2015-09-10 10:35:00,257.22,257.82,257.22,257.77,42432.0,225.7787,226.3054,225.7787,226.2615,42432.0
2015-09-10 10:40:00,257.76,258.26,257.76,258.17,58336.0,226.2527,226.6916,226.2527,226.6126,58336.0
2015-09-10 10:45:00,258.19,258.7,258.18,258.66,85571.0,226.6301,227.0778,226.6214,227.0427,85571.0
2015-09-10 10:50:00,258.71,258.9,258.4,258.41,21977.0,227.0866,227.2533,226.8145,226.8232,21977.0
2015-09-10 10:55:00,258.42,258.56,258.18,258.27,29972.0,226.832,226.9549,226.6214,226.7004,29972.0
2015-09-10 11:00:00,258.23,258.26,257.81,257.81,13594.0,226.6652,226.6916,226.2966,226.2966,13594.0
2015-09-10 11:05:00,257.75,258.04,257.63,257.63,10623.0,226.2439,226.4985,226.1386,226.1386,10623.0
2015-09-10 11:10:00,257.64,257.7,257.3,257.36,9636.0,226.1474,226.2,225.8489,225.9016,9636.0
2015-09-10 11:15:00,257.4,257.45,257.01,257.07,28854.0,225.9367,225.9806,225.5944,225.647,28854.0
2015-09-10 11:20:00,257.09,257.18,256.79,256.99,35472.0,225.6646,225.7436,225.4013,225.5768,35472.0
2015-09-10 11:25:00,256.95,257.29,256.82,257.29,12061.0,225.5417,225.8401,225.4276,225.8401,12061.0
2015-09-10 11:30:00,257.35,257.44,257.18,257.22,17271.0,225.8928,225.9718,225.7436,225.7787,17271.0
2015-09-10 11:35:00,257.31,257.94,257.24,257.86,13736.0,225.8577,226.4107,225.7963,226.3405,13736.0
2015-09-10 11:40:00,257.86,258.02,257.61,257.88,15305.0,226.3405,226.4809,226.121,226.358,15305.0
2015-09-10 11:45:00,257.91,257.95,257.61,257.61,14294.0,226.3844,226.4195,226.121,226.121,14294.0
2015-09-10 11:50:00,257.67,257.72,257.4,257.68,7957.0,226.1737,226.2176,225.9367,226.1825,7957.0
2015-09-10 11:55:00,257.75,257.98,257.57,257.71,21789.0,226.2439,226.4458,226.0859,226.2088,21789.0
2015-09-10 12:00:00,257.81,257.86,257.57,257.74,100938.0,226.2966,226.3405,226.0859,226.2351,100938.0
2015-09-10 12:05:00,257.83,258.2,257.62,258.2,13086.0,226.3141,226.6389,226.1298,226.6389,13086.0
2015-09-10 12:10:00,258.21,258.21,257.81,257.89,4800.0,226.6477,226.6477,226.2966,226.3668,4800.0
2015-09-10 12:15:00,257.93,258.08,257.66,257.76,6289.0,226.4019,226.5336,226.1649,226.2527,6289.0
2015-09-10 12:20:00,257.62,257.8,257.54,257.64,6000.0,226.1298,226.2878,226.0596,226.1474,6000.0
2015-09-10 12:25:00,257.56,257.74,257.45,257.48,12140.0,226.0771,226.2351,225.9806,226.0069,12140.0
2015-09-10 12:30:00,257.48,257.65,257.33,257.57,9324.0,226.0069,226.1561,225.8753,226.0859,9324.0
2015-09-10 12:35:00,257.58,257.74,257.53,257.69,4452.0,226.0947,226.2351,226.0508,226.1912,4452.0
2015-09-10 12:40:00,257.64,257.64,257.4,257.44,8227.0,226.1474,226.1474,225.9367,225.9718,8227.0
2015-09-10 12:45:00,257.54,257.82,257.44,257.77,6134.0,226.0596,226.3054,225.9718,226.2615,6134.0
2015-09-10 12:50:00,257.7,257.71,257.61,257.61,3120.0,226.2,226.2088,226.121,226.121,3120.0
2015-09-10 12:55:00,257.58,257.61,257.27,257.51,14415.0,226.0947,226.121,225.8226,226.0333,14415.0
2015-09-10 13:00:00,257.33,257.41,257.26,257.32,5285.0,225.8753,225.9455,225.8138,225.8665,5285.0
2015-09-10 13:05:00,257.48,257.61,257.44,257.44,5269.0,226.0069,226.121,225.9718,225.9718,5269.0
2015-09-10 13:10:00,257.52,257.61,257.4,257.46,13025.0,226.042,226.121,225.9367,225.9894,13025.0
2015-09-10 13:15:00,257.36,257.51,257.27,257.33,3450.0,225.9016,226.0333,225.8226,225.8753,3450.0
2015-09-10 13:20:00,257.41,257.73,257.36,257.67,11724.0,225.9455,226.2264,225.9016,226.1737,11724.0
2015-09-10 13:25:00,257.77,258.17,257.68,258.05,13904.0,226.2615,226.6126,226.1825,226.5072,13904.0
2015-09-10 13:30:00,258.16,258.36,258.04,258.32,18186.0,226.6038,226.7794,226.4985,226.7442,18186.0
2015-09-10 13:35:00,258.31,258.66,258.31,258.51,25701.0,226.7355,227.0427,226.7355,226.911,25701.0
2015-09-10 13:40:00,258.47,258.54,258.16,258.22,15100.0,226.8759,226.9373,226.6038,226.6565,15100.0
2015-09-10 13:45:00,258.22,258.23,257.94,258.14,29741.0,226.6565,226.6652,226.4107,226.5862,29741.0
2015-09-10 13:50:00,258.12,258.22,257.91,257.91,21840.0,226.5687,226.6565,226.3844,226.3844,21840.0
2015-09-10 13:55:00,257.91,257.99,257.82,257.95,17340.0,226.3844,226.4546,226.3054,226.4195,17340.0
2015-09-10 14:00:00,257.95,258.11,257.69,257.81,35040.0,226.4195,226.5599,226.1912,226.2966,35040.0
2015-09-10 14:05:00,257.82,257.89,257.55,257.56,24893.0,226.3054,226.3668,226.0684,226.0771,24893.0
2015-09-10 14:10:00,257.56,257.69,257.51,257.51,22183.0,226.0771,226.1912,226.0333,226.0333,22183.0
2015-09-10 14:15:00,257.51,257.51,257.2,257.29,37646.0,226.0333,226.0333,225.7611,225.8401,37646.0
2015-09-10 14:20:00,257.31,257.41,257.16,257.33,20571.0,225.8577,225.9455,225.726,225.8753,20571.0
2015-09-10 14:25:00,257.31,257.36,257.18,257.26,11451.0,225.8577,225.9016,225.7436,225.8138,11451.0
2015-09-10 14:30:00,257.23,257.42,257.11,257.11,13832.0,225.7875,225.9543,225.6821,225.6821,13832.0
2015-09-10 14:35:00,257.11,257.24,257.07,257.08,13814.0,225.6821,225.7963,225.647,225.6558,13814.0
2015-09-10 14:40:00,257.06,257.24,257.04,257.12,10044.0,225.6383,225.7963,225.6207,225.6909,10044.0
2015-09-10 14:45:00,257.12,257.15,256.85,256.87,18610.0,225.6909,225.7173,225.4539,225.4715,18610.0
2015-09-10 14:50:00,256.86,256.98,256.68,256.79,16486.0,225.4627,225.568,225.3047,225.4013,16486.0
2015-09-10 14:55:00,256.75,256.75,256.34,256.35,13864.0,225.3661,225.3661,225.0063,225.015,13864.0
2015-09-10 15:00:00,256.33,256.5,256.21,256.29,31819.0,224.9975,225.1467,224.8922,224.9624,31819.0
2015-09-10 15:05:00,256.3,256.57,256.3,256.45,13235.0,224.9712,225.2082,224.9712,225.1028,13235.0
2015-09-10 15:10:00,256.53,256.66,256.43,256.66,25195.0,225.173,225.2872,225.0853,225.2872,25195.0
2015-09-10 15:15:00,256.67,256.96,256.47,256.49,28689.0,225.2959,225.5505,225.1204,225.1379,28689.0
2015-09-10 15:20:00,256.58,256.7,256.24,256.27,40541.0,225.2169,225.3223,224.9185,224.9448,40541.0
2015-09-10 15:25:00,256.32,256.4,256.1,256.23,27705.0,224.9887,225.0589,224.7956,224.9097,27705.0
2015-09-10 15:30:00,256.22,256.26,255.89,256.1,49116.0,224.9009,224.936,224.6113,224.7956,49116.0
2015-09-10 15:35:00,256.15,256.28,256.01,256.16,19705.0,224.8395,224.9536,224.7166,224.8483,19705.0
2015-09-10 15:40:00,256.15,256.15,255.77,256.01,42474.0,224.8395,224.8395,224.5059,224.7166,42474.0
2015-09-10 15:45:00,256.01,256.11,255.79,256.06,64776.0,224.7166,224.8044,224.5235,224.7605,64776.0
2015-09-10 15:50:00,256.09,256.27,255.82,256.06,54644.0,224.7868,224.9448,224.5498,224.7605,54644.0
2015-09-10 15:55:00,256.1,256.47,256.09,256.46,67050.0,224.7956,225.1204,224.7868,225.1116,67050.0
2015-09-11 09:30:00,255.64,255.71,255.18,255.22,28568.0,224.3918,224.4533,223.9881,224.0232,28568.0
2015-09-11 09:35:00,255.02,255.96,254.99,255.87,23756.0,223.8476,224.6727,223.8213,224.5937,23756.0
2015-09-11 09:40:00,255.91,256.03,255.68,255.85,14471.0,224.6288,224.7342,224.4269,224.5762,14471.0
2015-09-11 09:45:00,255.83,255.92,255.54,255.64,2924.0,224.5586,224.6376,224.3041,224.3918,2924.0
2015-09-11 09:50:00,255.57,255.7,255.41,255.45,6760.0,224.3304,224.4445,224.1899,224.2251,6760.0
2015-09-11 09:55:00,255.46,255.6,255.41,255.48,4290.0,224.2338,224.3567,224.1899,224.2514,4290.0
2015-09-11 10:00:00,254.93,255.1,254.69,254.93,6293.0,223.7686,223.9178,223.558,223.7686,6293.0
2015-09-11 10:05:00,254.92,255.11,254.77,255.1,4889.0,223.7598,223.9266,223.6282,223.9178,4889.0
2015-09-11 10:10:00,255.1,255.16,254.99,255.01,2711.0,223.9178,223.9705,223.8213,223.8388,2711.0
2015-09-11 10:15:00,254.93,255.24,254.89,255.24,4500.0,223.7686,224.0407,223.7335,224.0407,4500.0
2015-09-11 10:20:00,255.29,255.4,255.22,255.35,9015.0,224.0846,224.1812,224.0232,224.1373,9015.0
2015-09-11 10:25:00,255.29,255.52,255.1,255.1,18180.0,224.0846,224.2865,223.9178,223.9178,18180.0
2015-09-11 10:30:00,255.1,255.32,255.1,255.2,16930.0,223.9178,224.1109,223.9178,224.0056,16930.0
2015-09-11 10:35:00,255.23,255.25,254.92,255.12,40021.0,224.0319,224.0495,223.7598,223.9354,40021.0
2015-09-11 10:40:00,255.18,255.2,254.99,255.14,11507.0,223.9881,224.0056,223.8213,223.9529,11507.0
2015-09-11 10:45:00,255.17,255.31,255.14,255.21,8442.0,223.9793,224.1022,223.9529,224.0144,8442.0
2015-09-11 10:50:00,255.16,255.22,254.89,254.97,11634.0,223.9705,224.0232,223.7335,223.8037,11634.0
2015-09-11 10:55:00,254.96,255.03,254.81,254.99,13483.0,223.7949,223.8564,223.6633,223.8213,13483.0
2015-09-11 11:00:00,255.02,255.26,254.94,255.14,23064.0,223.8476,224.0583,223.7774,223.9529,23064.0
2015-09-11 11:05:00,255.21,255.4,255.15,255.27,8586.0,224.0144,224.1812,223.9617,224.0671,8586.0
2015-09-11 11:10:00,255.29,255.35,255.09,255.22,6925.0,224.0846,224.1373,223.9091,224.0232,6925.0
2015-09-11 11:15:00,255.25,255.29,254.99,255.26,10026.0,224.0495,224.0846,223.8213,224.0583,10026.0
2015-09-11 11:20:00,255.3,255.39,255.14,255.32,7564.0,224.0934,224.1724,223.9529,224.1109,7564.0
2015-09-11 11:25:00,255.28,255.73,255.25,255.67,13475.0,224.0758,224.4708,224.0495,224.4182,13475.0
2015-09-11 11:30:00,255.75,255.76,255.54,255.54,19479.0,224.4884,224.4972,224.3041,224.3041,19479.0
2015-09-11 11:35:00,255.61,256.2,255.61,256.19,22257.0,224.3655,224.8834,224.3655,224.8746,22257.0
2015-09-11 11:40:00,256.27,256.3,256.11,256.2,5898.0,224.9448,224.9712,224.8044,224.8834,5898.0
2015-09-11 11:45:00,256.24,256.24,256.1,256.24,5124.0,224.9185,224.9185,224.7956,224.9185,5124.0
2015-09-11 11:50:00,256.21,256.75,256.21,256.38,22232.0,224.8922,225.3661,224.8922,225.0414,22232.0
2015-09-11 11:55:00,256.51,256.53,256.37,256.37,6300.0,225.1555,225.173,225.0326,225.0326,6300.0
2015-09-11 12:00:00,256.4,256.96,256.4,256.88,23334.0,225.0589,225.5505,225.0589,225.4803,23334.0
2015-09-11 12:05:00,256.93,256.97,256.83,256.87,6704.0,225.5241,225.5593,225.4364,225.4715,6704.0
2015-09-11 12:10:00,256.84,257.24,256.82,257.11,30156.0,225.4451,225.7963,225.4276,225.6821,30156.0
2015-09-11 12:15:00,257.18,257.27,256.9,256.95,7750.0,225.7436,225.8226,225.4978,225.5417,7750.0
2015-09-11 12:20:00,257.01,257.01,256.81,256.83,6433.0,225.5944,225.5944,225.4188,225.4364,6433.0
2015-09-11 12:25:00,256.84,256.95,256.7,256.83,12240.0,225.4451,225.5417,225.3223,225.4364,12240.0
2015-09-11 12:30:00,256.96,257.02,256.92,257.02,5434.0,225.5505,225.6031,225.5154,225.6031,5434.0
2015-09-11 12:35:00,257.03,257.03,256.85,256.85,1500.0,225.6119,225.6119,225.4539,225.4539,1500.0
2015-09-11 12:40:00,256.91,257.09,256.85,257.09,9881.0,225.5066,225.6646,225.4539,225.6646,9881.0
2015-09-11 12:45:00,257.12,257.44,257.08,257.41,13679.0,225.6909,225.9718,225.6558,225.9455,13679.0
2015-09-11 12:50:00,257.48,257.57,257.44,257.5,4075.0,226.0069,226.0859,225.9718,226.0245,4075.0
2015-09-11 12:55:00,257.33,257.33,257.26,257.32,2818.0,225.8753,225.8753,225.8138,225.8665,2818.0
2015-09-11 13:00:00,257.34,257.34,257.17,257.21,2300.0,225.884,225.884,225.7348,225.7699,2300.0
2015-09-11 13:05:00,257.17,257.28,257.1,257.14,3650.0,225.7348,225.8314,225.6734,225.7085,3650.0
2015-09-11 13:10:00,257.13,257.15,256.93,256.93,15819.0,225.6997,225.7173,225.5241,225.5241,15819.0
2015-09-11 13:15:00,256.94,256.98,256.87,256.89,1690.0,225.5329,225.568,225.4715,225.489,1690.0
2015-09-11 13:20:00,256.82,256.88,256.64,256.64,8508.0,225.4276,225.4803,225.2696,225.2696,8508.0
2015-09-11 13:25:00,256.64,256.72,256.51,256.54,10154.0,225.2696,225.3398,225.1555,225.1818,10154.0
2015-09-11 13:30:00,256.53,256.68,256.4,256.41,8225.0,225.173,225.3047,225.0589,225.0677,8225.0
2015-09-11 13:35:00,256.32,256.33,256.21,256.32,5400.0,224.9887,224.9975,224.8922,224.9887,5400.0
2015-09-11 13:40:00,256.3,256.58,256.3,256.57,4236.0,224.9712,225.2169,224.9712,225.2082,4236.0
2015-09-11 13:45:00,256.52,256.57,256.43,256.53,4636.0,225.1643,225.2082,225.0853,225.173,4636.0
2015-09-11 13:50:00,256.44,256.72,256.44,256.64,8465.0,225.094,225.3398,225.094,225.2696,8465.0
2015-09-11 13:55:00,256.69,256.74,256.55,256.57,2484.0,225.3135,225.3574,225.1906,225.2082,2484.0
2015-09-11 14:00:00,256.55,256.56,256.41,256.45,1929.0,225.1906,225.1994,225.0677,225.1028,1929.0
2015-09-11 14:05:00,256.41,256.57,256.29,256.53,4282.0,225.0677,225.2082,224.9624,225.173,4282.0
2015-09-11 14:10:00,256.58,256.67,256.54,256.55,4961.0,225.2169,225.2959,225.1818,225.1906,4961.0
2015-09-11 14:15:00,256.52,256.74,256.52,256.74,6586.0,225.1643,225.3574,225.1643,225.3574,6586.0
2015-09-11 14:20:00,256.78,256.97,256.78,256.97,12261.0,225.3925,225.5593,225.3925,225.5593,12261.0
2015-09-11 14:25:00,256.95,256.95,256.76,256.8,1995.0,225.5417,225.5417,225.3749,225.41,1995.0
2015-09-11 14:30:00,256.82,257.08,256.82,257.05,13263.0,225.4276,225.6558,225.4276,225.6295,13263.0
2015-09-11 14:35:00,257.1,257.26,257.04,257.15,8034.0,225.6734,225.8138,225.6207,225.7173,8034.0
2015-09-11 14:40:00,257.1,257.2,257.02,257.06,3413.0,225.6734,225.7611,225.6031,225.6383,3413.0
2015-09-11 14:45:00,257.1,257.18,257.0,257.04,4434.0,225.6734,225.7436,225.5856,225.6207,4434.0
2015-09-11 14:50:00,257.07,257.09,256.86,256.98,4712.0,225.647,225.6646,225.4627,225.568,4712.0
2015-09-11 14:55:00,256.99,257.07,256.91,257.0,5714.0,225.5768,225.647,225.5066,225.5856,5714.0
2015-09-11 15:00:00,257.02,257.25,256.99,257.15,15273.0,225.6031,225.805,225.5768,225.7173,15273.0
2015-09-11 15:05:00,257.14,257.43,257.05,257.3,13277.0,225.7085,225.963,225.6295,225.8489,13277.0
2015-09-11 15:10:00,257.31,257.42,257.26,257.4,11470.0,225.8577,225.9543,225.8138,225.9367,11470.0
2015-09-11 15:15:00,257.43,257.57,257.4,257.45,8921.0,225.963,226.0859,225.9367,225.9806,8921.0
2015-09-11 15:20:00,257.42,257.45,257.32,257.36,15338.0,225.9543,225.9806,225.8665,225.9016,15338.0
2015-09-11 15:25:00,257.32,257.5,257.32,257.4,6365.0,225.8665,226.0245,225.8665,225.9367,6365.0
2015-09-11 15:30:00,257.45,257.45,257.19,257.29,11789.0,225.9806,225.9806,225.7524,225.8401,11789.0
2015-09-11 15:35:00,257.35,257.59,257.35,257.59,8752.0,225.8928,226.1035,225.8928,226.1035,8752.0
2015-09-11 15:40:00,257.55,257.55,257.33,257.48,33136.0,226.0684,226.0684,225.8753,226.0069,33136.0
2015-09-11 15:45:00,257.45,257.52,257.37,257.38,22776.0,225.9806,226.042,225.9104,225.9191,22776.0
2015-09-11 15:50:00,257.43,257.62,257.39,257.43,47509.0,225.963,226.1298,225.9279,225.963,47509.0
2015-09-11 15:55:00,257.45,258.01,257.45,258.01,89689.0,225.9806,226.4721,225.9806,226.4721,89689.0
2015-09-14 09:30:00,258.51,258.62,257.39,257.45,37980.0,226.911,227.0076,225.9279,225.9806,37980.0
2015-09-14 09:35:00,257.49,257.49,256.91,257.15,39755.0,226.0157,226.0157,225.5066,225.7173,39755.0
2015-09-14 09:40:00,257.09,257.23,256.97,256.97,10080.0,225.6646,225.7875,225.5593,225.5593,10080.0
2015-09-14 09:45:00,256.95,257.02,256.53,256.67,8369.0,225.5417,225.6031,225.173,225.2959,8369.0
2015-09-14 09:50:00,256.61,256.92,256.51,256.88,15437.0,225.2433,225.5154,225.1555,225.4803,15437.0
2015-09-14 09:55:00,256.91,256.99,256.66,256.89,7001.0,225.5066,225.5768,225.2872,225.489,7001.0
2015-09-14 10:00:00,256.97,257.12,256.88,257.06,5304.0,225.5593,225.6909,225.4803,225.6383,5304.0
2015-09-14 10:05:00,257.05,257.35,257.02,257.23,16358.0,225.6295,225.8928,225.6031,225.7875,16358.0
2015-09-14 10:10:00,257.23,257.48,257.1,257.37,9770.0,225.7875,226.0069,225.6734,225.9104,9770.0
2015-09-14 10:15:00,257.48,257.56,257.35,257.39,4193.0,226.0069,226.0771,225.8928,225.9279,4193.0
2015-09-14 10:20:00,257.4,257.55,257.27,257.55,2175.0,225.9367,226.0684,225.8226,226.0684,2175.0
2015-09-14 10:25:00,257.49,257.49,257.09,257.09,2501.0,226.0157,226.0157,225.6646,225.6646,2501.0
2015-09-14 10:30:00,257.1,257.42,257.1,257.41,4645.0,225.6734,225.9543,225.6734,225.9455,4645.0
2015-09-14 10:35:00,257.38,257.7,257.25,257.65,4637.0,225.9191,226.2,225.805,226.1561,4637.0
2015-09-14 10:40:00,257.67,257.67,257.49,257.63,2861.0,226.1737,226.1737,226.0157,226.1386,2861.0
2015-09-14 10:45:00,257.62,257.75,257.47,257.63,3737.0,226.1298,226.2439,225.9981,226.1386,3737.0
2015-09-14 10:50:00,257.67,257.69,257.35,257.48,7977.0,226.1737,226.1912,225.8928,226.0069,7977.0
2015-09-14 10:55:00,257.43,257.45,257.31,257.42,5234.0,225.963,225.9806,225.8577,225.9543,5234.0
2015-09-14 11:00:00,257.43,257.58,257.43,257.54,2517.0,225.963,226.0947,225.963,226.0596,2517.0
2015-09-14 11:05:00,257.65,257.65,257.29,257.33,4710.0,226.1561,226.1561,225.8401,225.8753,4710.0
2015-09-14 11:10:00,257.4,257.4,257.06,257.13,6215.0,225.9367,225.9367,225.6383,225.6997,6215.0
2015-09-14 11:15:00,257.12,257.2,256.9,257.07,11430.0,225.6909,225.7611,225.4978,225.647,11430.0
2015-09-14 11:20:00,257.08,257.13,256.7,256.82,7357.0,225.6558,225.6997,225.3223,225.4276,7357.0
2015-09-14 11:25:00,256.81,256.93,256.64,256.72,12820.0,225.4188,225.5241,225.2696,225.3398,12820.0
2015-09-14 11:30:00,256.65,256.83,256.58,256.59,6365.0,225.2784,225.4364,225.2169,225.2257,6365.0
2015-09-14 11:35:00,256.62,256.77,256.61,256.71,2120.0,225.252,225.3837,225.2433,225.331,2120.0
2015-09-14 11:40:00,256.71,256.79,256.71,256.74,1500.0,225.331,225.4013,225.331,225.3574,1500.0
2015-09-14 11:45:00,256.71,256.72,256.5,256.69,2300.0,225.331,225.3398,225.1467,225.3135,2300.0
2015-09-14 11:50:00,256.64,257.01,256.61,257.01,1300.0,225.2696,225.5944,225.2433,225.5944,1300.0
2015-09-14 11:55:00,256.99,257.17,256.99,257.07,2300.0,225.5768,225.7348,225.5768,225.647,2300.0
2015-09-14 12:00:00,257.05,257.05,256.92,257.01,800.0,225.6295,225.6295,225.5154,225.5944,800.0
2015-09-14 12:05:00,256.94,257.07,256.91,257.03,931.0,225.5329,225.647,225.5066,225.6119,931.0
2015-09-14 12:10:00,256.87,256.87,256.59,256.75,2750.0,225.4715,225.4715,225.2257,225.3661,2750.0
2015-09-14 12:15:00,256.79,256.92,256.79,256.9,922.0,225.4013,225.5154,225.4013,225.4978,922.0
2015-09-14 12:20:00,256.81,256.86,256.81,256.86,900.0,225.4188,225.4627,225.4188,225.4627,900.0
2015-09-14 12:25:00,257.1,257.1,257.03,257.06,2661.0,225.6734,225.6734,225.6119,225.6383,2661.0
2015-09-14 12:30:00,257.09,257.25,256.99,257.22,2752.0,225.6646,225.805,225.5768,225.7787,2752.0
2015-09-14 12:35:00,257.27,257.32,257.12,257.17,3470.0,225.8226,225.8665,225.6909,225.7348,3470.0
2015-09-14 12:40:00,257.14,257.21,257.01,257.02,3944.0,225.7085,225.7699,225.5944,225.6031,3944.0
2015-09-14 12:45:00,256.91,257.0,256.83,256.85,75061.0,225.5066,225.5856,225.4364,225.4539,75061.0
2015-09-14 12:50:00,256.83,256.97,256.8,256.87,8869.0,225.4364,225.5593,225.41,225.4715,8869.0
2015-09-14 12:55:00,256.92,257.03,256.82,256.86,6151.0,225.5154,225.6119,225.4276,225.4627,6151.0
2015-09-14 13:00:00,256.81,256.89,256.62,256.63,2904.0,225.4188,225.489,225.252,225.2608,2904.0
2015-09-14 13:05:00,256.72,256.74,256.66,256.69,2497.0,225.3398,225.3574,225.2872,225.3135,2497.0
2015-09-14 13:10:00,256.68,256.83,256.68,256.69,21754.0,225.3047,225.4364,225.3047,225.3135,21754.0
2015-09-14 13:15:00,256.65,256.89,256.61,256.82,8470.0,225.2784,225.489,225.2433,225.4276,8470.0
2015-09-14 13:20:00,256.82,256.85,256.74,256.74,1158.0,225.4276,225.4539,225.3574,225.3574,1158.0
2015-09-14 13:25:00,256.72,256.72,256.66,256.66,1100.0,225.3398,225.3398,225.2872,225.2872,1100.0
2015-09-14 13:30:00,256.67,256.81,256.66,256.68,4265.0,225.2959,225.4188,225.2872,225.3047,4265.0
2015-09-14 13:35:00,256.69,256.87,256.66,256.85,9331.0,225.3135,225.4715,225.2872,225.4539,9331.0
2015-09-14 13:40:00,256.92,257.16,256.92,257.16,15443.0,225.5154,225.726,225.5154,225.726,15443.0
2015-09-14 13:45:00,257.17,257.23,257.1,257.13,16507.0,225.7348,225.7875,225.6734,225.6997,16507.0
2015-09-14 13:50:00,257.13,257.15,256.95,256.96,12163.0,225.6997,225.7173,225.5417,225.5505,12163.0
2015-09-14 13:55:00,256.92,257.15,256.86,257.14,23015.0,225.5154,225.7173,225.4627,225.7085,23015.0
2015-09-14 14:00:00,257.03,257.07,256.88,256.88,12368.0,225.6119,225.647,225.4803,225.4803,12368.0
2015-09-14 14:05:00,256.92,256.93,256.68,256.77,18033.0,225.5154,225.5241,225.3047,225.3837,18033.0
2015-09-14 14:10:00,256.75,256.84,256.68,256.74,19561.0,225.3661,225.4451,225.3047,225.3574,19561.0
2015-09-14 14:15:00,256.75,256.85,256.73,256.76,13050.0,225.3661,225.4539,225.3486,225.3749,13050.0
2015-09-14 14:20:00,256.82,256.9,256.66,256.66,5804.0,225.4276,225.4978,225.2872,225.2872,5804.0
2015-09-14 14:25:00,256.72,256.77,256.54,256.62,7016.0,225.3398,225.3837,225.1818,225.252,7016.0
2015-09-14 14:30:00,256.49,256.62,256.45,256.54,6142.0,225.1379,225.252,225.1028,225.1818,6142.0
2015-09-14 14:35:00,256.56,256.7,256.56,256.66,4945.0,225.1994,225.3223,225.1994,225.2872,4945.0
2015-09-14 14:40:00,256.7,256.73,256.55,256.58,4638.0,225.3223,225.3486,225.1906,225.2169,4638.0
2015-09-14 14:45:00,256.61,256.75,256.54,256.55,7097.0,225.2433,225.3661,225.1818,225.1906,7097.0
2015-09-14 14:50:00,256.54,256.62,256.41,256.56,10026.0,225.1818,225.252,225.0677,225.1994,10026.0
2015-09-14 14:55:00,256.62,256.79,256.61,256.61,8133.0,225.252,225.4013,225.2433,225.2433,8133.0
2015-09-14 15:00:00,256.58,256.64,256.51,256.59,8333.0,225.2169,225.2696,225.1555,225.2257,8333.0
2015-09-14 15:05:00,256.46,256.51,256.36,256.51,7619.0,225.1116,225.1555,225.0238,225.1555,7619.0
2015-09-14 15:10:00,256.54,256.71,256.54,256.71,3375.0,225.1818,225.331,225.1818,225.331,3375.0
2015-09-14 15:15:00,256.79,256.85,256.71,256.8,20315.0,225.4013,225.4539,225.331,225.41,20315.0
2015-09-14 15:20:00,256.75,256.89,256.61,256.66,17190.0,225.3661,225.489,225.2433,225.2872,17190.0
2015-09-14 15:25:00,256.73,256.74,256.56,256.67,15628.0,225.3486,225.3574,225.1994,225.2959,15628.0
2015-09-14 15:30:00,256.7,256.75,256.52,256.65,11257.0,225.3223,225.3661,225.1643,225.2784,11257.0
2015-09-14 15:35:00,256.62,256.62,256.44,256.55,7522.0,225.252,225.252,225.094,225.1906,7522.0
2015-09-14 15:40:00,256.54,256.69,256.49,256.66,98393.0,225.1818,225.3135,225.1379,225.2872,98393.0
2015-09-14 15:45:00,256.63,256.73,256.58,256.61,61487.0,225.2608,225.3486,225.2169,225.2433,61487.0
2015-09-14 15:50:00,256.64,256.77,256.62,256.68,67616.0,225.2696,225.3837,225.252,225.3047,67616.0
2015-09-14 15:55:00,256.68,256.86,256.58,256.75,52204.0,225.3047,225.4627,225.2169,225.3661,52204.0
2015-09-15 09:30:00,257.31,257.77,257.13,257.22,35933.0,225.8577,226.2615,225.6997,225.7787,35933.0
2015-09-15 09:35:00,257.3,257.31,257.04,257.04,7170.0,225.8489,225.8577,225.6207,225.6207,7170.0
2015-09-15 09:40:00,257.0,257.18,256.92,257.15,4316.0,225.5856,225.7436,225.5154,225.7173,4316.0
2015-09-15 09:45:00,257.11,257.13,256.82,257.04,5521.0,225.6821,225.6997,225.4276,225.6207,5521.0
2015-09-15 09:50:00,257.1,257.51,257.08,257.5,6601.0,225.6734,226.0333,225.6558,226.0245,6601.0
2015-09-15 09:55:00,257.52,257.6,257.38,257.45,9668.0,226.042,226.1122,225.9191,225.9806,9668.0
2015-09-15 10:00:00,257.54,257.58,257.32,257.32,8165.0,226.0596,226.0947,225.8665,225.8665,8165.0
2015-09-15 10:05:00,257.31,257.37,257.2,257.21,3239.0,225.8577,225.9104,225.7611,225.7699,3239.0
2015-09-15 10:10:00,257.16,257.32,257.14,257.27,7101.0,225.726,225.8665,225.7085,225.8226,7101.0
2015-09-15 10:15:00,257.28,257.48,257.21,257.48,9563.0,225.8314,226.0069,225.7699,226.0069,9563.0
2015-09-15 10:20:00,257.42,257.94,257.37,257.78,29164.0,225.9543,226.4107,225.9104,226.2702,29164.0
2015-09-15 10:25:00,257.74,257.78,257.54,257.57,17067.0,226.2351,226.2702,226.0596,226.0859,17067.0
2015-09-15 10:30:00,257.61,258.0,257.61,257.89,27229.0,226.121,226.4634,226.121,226.3668,27229.0
2015-09-15 10:35:00,257.93,258.05,257.86,257.93,9153.0,226.4019,226.5072,226.3405,226.4019,9153.0
2015-09-15 10:40:00,257.94,258.33,257.94,258.32,23038.0,226.4107,226.753,226.4107,226.7442,23038.0
2015-09-15 10:45:00,258.46,258.66,258.39,258.46,20952.0,226.8671,227.0427,226.8057,226.8671,20952.0
2015-09-15 10:50:00,258.48,258.48,258.3,258.31,8149.0,226.8847,226.8847,226.7267,226.7355,8149.0
2015-09-15 10:55:00,258.42,258.45,258.32,258.39,20972.0,226.832,226.8583,226.7442,226.8057,20972.0
2015-09-15 11:00:00,258.45,258.52,258.24,258.45,19984.0,226.8583,226.9198,226.674,226.8583,19984.0
2015-09-15 11:05:00,258.46,258.5,258.2,258.2,6659.0,226.8671,226.9022,226.6389,226.6389,6659.0
2015-09-15 11:10:00,258.24,258.39,258.17,258.28,4800.0,226.674,226.8057,226.6126,226.7091,4800.0
2015-09-15 11:15:00,258.32,258.33,258.09,258.09,11402.0,226.7442,226.753,226.5424,226.5424,11402.0
2015-09-15 11:20:00,258.13,258.22,258.07,258.22,4050.0,226.5775,226.6565,226.5248,226.6565,4050.0
2015-09-15 11:25:00,258.26,258.31,258.21,258.3,4319.0,226.6916,226.7355,226.6477,226.7267,4319.0
2015-09-15 11:30:00,258.33,258.39,257.98,257.98,26507.0,226.753,226.8057,226.4458,226.4458,26507.0
2015-09-15 11:35:00,258.03,258.23,258.02,258.02,7349.0,226.4897,226.6652,226.4809,226.4809,7349.0
2015-09-15 11:40:00,258.02,258.26,258.02,258.2,7803.0,226.4809,226.6916,226.4809,226.6389,7803.0
2015-09-15 11:45:00,258.2,258.31,258.16,258.27,5800.0,226.6389,226.7355,226.6038,226.7004,5800.0
2015-09-15 11:50:00,258.31,258.36,258.13,258.21,25968.0,226.7355,226.7794,226.5775,226.6477,25968.0
2015-09-15 11:55:00,258.23,258.31,258.2,258.29,5337.0,226.6652,226.7355,226.6389,226.7179,5337.0
2015-09-15 12:00:00,258.33,258.47,258.19,258.19,19836.0,226.753,226.8759,226.6301,226.6301,19836.0
2015-09-15 12:05:00,258.21,258.33,258.09,258.33,10202.0,226.6477,226.753,226.5424,226.753,10202.0
2015-09-15 12:10:00,258.32,258.51,258.27,258.43,17955.0,226.7442,226.911,226.7004,226.8408,17955.0
2015-09-15 12:15:00,258.46,258.55,258.44,258.44,24387.0,226.8671,226.9461,226.8496,226.8496,24387.0
2015-09-15 12:20:00,258.48,258.55,258.41,258.48,17720.0,226.8847,226.9461,226.8232,226.8847,17720.0
2015-09-15 12:25:00,258.43,258.46,258.37,258.44,8496.0,226.8408,226.8671,226.7881,226.8496,8496.0
2015-09-15 12:30:00,258.44,258.55,258.4,258.55,8419.0,226.8496,226.9461,226.8145,226.9461,8419.0
2015-09-15 12:35:00,258.46,258.55,258.43,258.52,5735.0,226.8671,226.9461,226.8408,226.9198,5735.0
2015-09-15 12:40:00,258.56,258.6,258.43,258.48,13496.0,226.9549,226.99,226.8408,226.8847,13496.0
2015-09-15 12:45:00,258.44,258.47,258.32,258.35,16763.0,226.8496,226.8759,226.7442,226.7706,16763.0
2015-09-15 12:50:00,258.34,258.42,258.3,258.31,9702.0,226.7618,226.832,226.7267,226.7355,9702.0
2015-09-15 12:55:00,258.38,258.38,258.3,258.32,2589.0,226.7969,226.7969,226.7267,226.7442,2589.0
2015-09-15 13:00:00,258.28,258.29,258.2,258.29,3751.0,226.7091,226.7179,226.6389,226.7179,3751.0
2015-09-15 13:05:00,258.27,258.4,258.27,258.4,1436.0,226.7004,226.8145,226.7004,226.8145,1436.0
2015-09-15 13:10:00,258.38,258.54,258.23,258.54,6004.0,226.7969,226.9373,226.6652,226.9373,6004.0
2015-09-15 13:15:00,258.64,258.86,258.63,258.76,11501.0,227.0251,227.2182,227.0163,227.1305,11501.0
2015-09-15 13:20:00,258.86,258.88,258.82,258.82,1935.0,227.2182,227.2358,227.1831,227.1831,1935.0
2015-09-15 13:25:00,258.85,259.14,258.82,259.01,22882.0,227.2095,227.464,227.1831,227.3499,22882.0
2015-09-15 13:30:00,259.03,259.37,259.03,259.13,52593.0,227.3675,227.6659,227.3675,227.4552,52593.0
2015-09-15 13:35:00,259.08,259.1,259.06,259.09,4032.0,227.4113,227.4289,227.3938,227.4201,4032.0
2015-09-15 13:40:00,259.13,259.28,259.11,259.21,9784.0,227.4552,227.5869,227.4377,227.5255,9784.0
2015-09-15 13:45:00,259.22,259.22,259.13,259.17,3363.0,227.5342,227.5342,227.4552,227.4903,3363.0
2015-09-15 13:50:00,259.1,259.15,258.99,258.99,2689.0,227.4289,227.4728,227.3323,227.3323,2689.0
2015-09-15 13:55:00,258.99,258.99,258.9,258.97,9943.0,227.3323,227.3323,227.2533,227.3148,9943.0
2015-09-15 14:00:00,258.93,259.01,258.91,259.0,1200.0,227.2797,227.3499,227.2621,227.3411,1200.0
2015-09-15 14:05:00,259.11,259.28,259.06,259.28,12496.0,227.4377,227.5869,227.3938,227.5869,12496.0
2015-09-15 14:10:00,259.29,259.54,259.25,259.36,43665.0,227.5957,227.8151,227.5606,227.6571,43665.0
2015-09-15 14:15:00,259.36,259.4,259.26,259.31,15830.0,227.6571,227.6922,227.5693,227.6132,15830.0
2015-09-15 14:20:00,259.31,259.31,259.05,259.1,12025.0,227.6132,227.6132,227.385,227.4289,12025.0
2015-09-15 14:25:00,259.11,259.19,259.1,259.15,4350.0,227.4377,227.5079,227.4289,227.4728,4350.0
2015-09-15 14:30:00,259.18,259.24,259.09,259.19,9440.0,227.4991,227.5518,227.4201,227.5079,9440.0
2015-09-15 14:35:00,259.18,259.32,259.17,259.26,9521.0,227.4991,227.622,227.4903,227.5693,9521.0
2015-09-15 14:40:00,259.27,259.41,259.26,259.26,5246.0,227.5781,227.701,227.5693,227.5693,5246.0
2015-09-15 14:45:00,259.28,259.55,259.27,259.48,60387.0,227.5869,227.8239,227.5781,227.7624,60387.0
2015-09-15 14:50:00,259.5,259.58,259.29,259.4,22764.0,227.78,227.8502,227.5957,227.6922,22764.0
2015-09-15 14:55:00,259.4,259.57,259.4,259.53,13598.0,227.6922,227.8414,227.6922,227.8063,13598.0
2015-09-15 15:00:00,259.59,259.72,259.57,259.63,23359.0,227.859,227.9731,227.8414,227.8941,23359.0
2015-09-15 15:05:00,259.71,259.8,259.62,259.75,34075.0,227.9643,228.0433,227.8853,227.9994,34075.0
2015-09-15 15:10:00,259.81,259.98,259.8,259.96,30487.0,228.0521,228.2013,228.0433,228.1838,30487.0
2015-09-15 15:15:00,260.0,260.08,259.82,259.89,11753.0,228.2189,228.2891,228.0609,228.1223,11753.0
2015-09-15 15:20:00,259.89,259.89,259.68,259.81,11812.0,228.1223,228.1223,227.938,228.0521,11812.0
2015-09-15 15:25:00,259.82,260.0,259.82,259.97,44546.0,228.0609,228.2189,228.0609,228.1926,44546.0
2015-09-15 15:30:00,259.95,260.02,259.88,259.96,41660.0,228.175,228.2364,228.1136,228.1838,41660.0
2015-09-15 15:35:00,259.91,259.96,259.71,259.73,41654.0,228.1399,228.1838,227.9643,227.9819,41654.0
2015-09-15 15:40:00,259.7,259.87,259.62,259.87,50759.0,227.9556,228.1048,227.8853,228.1048,50759.0
2015-09-15 15:45:00,259.89,259.89,259.53,259.62,35126.0,228.1223,228.1223,227.8063,227.8853,35126.0
2015-09-15 15:50:00,259.65,259.72,259.56,259.56,47716.0,227.9117,227.9731,227.8327,227.8327,47716.0
2015-09-15 15:55:00,259.55,259.83,259.53,259.76,89778.0,227.8239,228.0697,227.8063,228.0082,89778.0
2015-09-16 09:30:00,259.73,260.07,259.4,259.99,32430.0,227.9819,228.2803,227.6922,228.2101,32430.0
2015-09-16 09:35:00,259.91,260.32,259.74,260.23,66834.0,228.1399,228.4998,227.9907,228.4208,66834.0
2015-09-16 09:40:00,260.32,260.32,259.77,259.86,32099.0,228.4998,228.4998,228.017,228.096,32099.0
2015-09-16 09:45:00,259.85,259.96,259.63,259.64,18586.0,228.0872,228.1838,227.8941,227.9029,18586.0
2015-09-16 09:50:00,259.76,259.82,259.62,259.74,8049.0,228.0082,228.0609,227.8853,227.9907,8049.0
2015-09-16 09:55:00,259.71,259.79,259.64,259.7,9031.0,227.9643,228.0346,227.9029,227.9556,9031.0
2015-09-16 10:00:00,259.71,259.71,259.44,259.65,13369.0,227.9643,227.9643,227.7273,227.9117,13369.0
2015-09-16 10:05:00,259.7,260.27,259.7,260.22,18720.0,227.9556,228.4559,227.9556,228.412,18720.0
2015-09-16 10:10:00,260.24,260.75,260.19,260.73,39215.0,228.4295,228.8772,228.3857,228.8597,39215.0
2015-09-16 10:15:00,260.71,260.79,260.6,260.62,17563.0,228.8421,228.9123,228.7455,228.7631,17563.0
2015-09-16 10:20:00,260.62,260.75,260.49,260.6,27322.0,228.7631,228.8772,228.649,228.7455,27322.0
2015-09-16 10:25:00,260.59,260.62,260.44,260.55,5798.0,228.7368,228.7631,228.6051,228.7017,5798.0
2015-09-16 10:30:00,260.43,260.55,260.37,260.44,6797.0,228.5963,228.7017,228.5437,228.6051,6797.0
2015-09-16 10:35:00,260.51,260.51,260.23,260.36,800.0,228.6665,228.6665,228.4208,228.5349,800.0
2015-09-16 10:40:00,260.35,260.35,260.18,260.18,1800.0,228.5261,228.5261,228.3769,228.3769,1800.0
2015-09-16 10:45:00,260.21,260.34,260.13,260.17,5500.0,228.4032,228.5173,228.333,228.3681,5500.0
2015-09-16 10:50:00,260.18,260.39,260.15,260.38,1912.0,228.3769,228.5612,228.3505,228.5524,1912.0
2015-09-16 10:55:00,260.41,260.67,260.41,260.64,20457.0,228.5788,228.807,228.5788,228.7807,20457.0
2015-09-16 11:00:00,260.54,260.82,260.45,260.75,25572.0,228.6929,228.9387,228.6139,228.8772,25572.0
2015-09-16 11:05:00,260.79,261.27,260.79,261.21,20923.0,228.9123,229.3336,228.9123,229.281,20923.0
2015-09-16 11:10:00,261.27,261.56,261.27,261.56,42966.0,229.3336,229.5882,229.3336,229.5882,42966.0
2015-09-16 11:15:00,261.57,261.57,261.43,261.43,10669.0,229.597,229.597,229.4741,229.4741,10669.0
2015-09-16 11:20:00,261.44,261.69,261.35,261.48,34799.0,229.4829,229.7023,229.4039,229.518,34799.0
2015-09-16 11:25:00,261.51,261.67,261.5,261.54,27031.0,229.5443,229.6848,229.5355,229.5706,27031.0
2015-09-16 11:30:00,261.62,261.64,261.29,261.31,14615.0,229.6409,229.6584,229.3512,229.3688,14615.0
2015-09-16 11:35:00,261.33,261.42,261.28,261.28,3112.0,229.3863,229.4653,229.3424,229.3424,3112.0
2015-09-16 11:40:00,261.25,261.32,261.22,261.25,9701.0,229.3161,229.3775,229.2898,229.3161,9701.0
2015-09-16 11:45:00,261.21,261.29,261.19,261.19,2890.0,229.281,229.3512,229.2634,229.2634,2890.0
2015-09-16 11:50:00,261.15,261.36,261.15,261.36,4245.0,229.2283,229.4126,229.2283,229.4126,4245.0
2015-09-16 11:55:00,261.36,261.49,261.36,261.49,3350.0,229.4126,229.5268,229.4126,229.5268,3350.0
2015-09-16 12:00:00,261.43,261.58,261.4,261.42,5965.0,229.4741,229.6058,229.4478,229.4653,5965.0
2015-09-16 12:05:00,261.43,261.44,261.3,261.35,5260.0,229.4741,229.4829,229.36,229.4039,5260.0
2015-09-16 12:10:00,261.35,261.47,261.33,261.41,3892.0,229.4039,229.5092,229.3863,229.4565,3892.0
2015-09-16 12:15:00,261.47,261.65,261.47,261.65,3500.0,229.5092,229.6672,229.5092,229.6672,3500.0
2015-09-16 12:20:00,261.66,261.78,261.59,261.74,19530.0,229.676,229.7813,229.6145,229.7462,19530.0
2015-09-16 12:25:00,261.73,261.76,261.66,261.72,6070.0,229.7374,229.7638,229.676,229.7286,6070.0
2015-09-16 12:30:00,261.8,261.85,261.53,261.85,21742.0,229.7989,229.8428,229.5619,229.8428,21742.0
2015-09-16 12:35:00,261.85,261.95,261.79,261.9,19745.0,229.8428,229.9305,229.7901,229.8866,19745.0
2015-09-16 12:40:00,261.92,261.92,261.75,261.8,5418.0,229.9042,229.9042,229.755,229.7989,5418.0
2015-09-16 12:45:00,261.77,261.79,261.74,261.79,500.0,229.7725,229.7901,229.7462,229.7901,500.0
2015-09-16 12:50:00,261.75,261.81,261.75,261.8,1600.0,229.755,229.8076,229.755,229.7989,1600.0
2015-09-16 12:55:00,261.81,261.86,261.76,261.82,6008.0,229.8076,229.8515,229.7638,229.8164,6008.0
2015-09-16 13:00:00,261.81,261.81,261.48,261.57,7154.0,229.8076,229.8076,229.518,229.597,7154.0
2015-09-16 13:05:00,261.57,261.74,261.57,261.7,992.0,229.597,229.7462,229.597,229.7111,992.0
2015-09-16 13:10:00,261.69,261.77,261.69,261.77,4155.0,229.7023,229.7725,229.7023,229.7725,4155.0
2015-09-16 13:15:00,261.73,261.73,261.64,261.66,10393.0,229.7374,229.7374,229.6584,229.676,10393.0
2015-09-16 13:20:00,261.66,261.68,261.46,261.6,8874.0,229.676,229.6935,229.5004,229.6233,8874.0
2015-09-16 13:25:00,261.61,261.61,261.38,261.44,12445.0,229.6321,229.6321,229.4302,229.4829,12445.0
2015-09-16 13:30:00,261.4,261.62,261.38,261.53,3438.0,229.4478,229.6409,229.4302,229.5619,3438.0
2015-09-16 13:35:00,261.58,261.58,261.43,261.43,1415.0,229.6058,229.6058,229.4741,229.4741,1415.0
2015-09-16 13:40:00,261.43,261.52,261.42,261.45,3696.0,229.4741,229.5531,229.4653,229.4916,3696.0
2015-09-16 13:45:00,261.47,261.55,261.43,261.53,6638.0,229.5092,229.5794,229.4741,229.5619,6638.0
2015-09-16 13:50:00,261.53,261.73,261.53,261.64,7237.0,229.5619,229.7374,229.5619,229.6584,7237.0
2015-09-16 13:55:00,261.67,261.7,261.63,261.7,1584.0,229.6848,229.7111,229.6496,229.7111,1584.0
2015-09-16 14:00:00,261.69,261.69,261.48,261.66,7937.0,229.7023,229.7023,229.518,229.676,7937.0
2015-09-16 14:05:00,261.57,261.65,261.52,261.63,6041.0,229.597,229.6672,229.5531,229.6496,6041.0
2015-09-16 14:10:00,261.61,261.61,261.32,261.34,11549.0,229.6321,229.6321,229.3775,229.3951,11549.0
2015-09-16 14:15:00,261.35,261.36,261.16,261.27,7904.0,229.4039,229.4126,229.2371,229.3336,7904.0
2015-09-16 14:20:00,261.35,261.35,260.97,261.09,12635.0,229.4039,229.4039,229.0703,229.1756,12635.0
2015-09-16 14:25:00,261.06,261.22,261.0,261.22,6930.0,229.1493,229.2898,229.0967,229.2898,6930.0
2015-09-16 14:30:00,261.1,261.2,261.1,261.12,1270.0,229.1844,229.2722,229.1844,229.202,1270.0
2015-09-16 14:35:00,261.26,261.28,261.08,261.18,13404.0,229.3249,229.3424,229.1669,229.2546,13404.0
2015-09-16 14:40:00,261.12,261.33,261.09,261.3,3719.0,229.202,229.3863,229.1756,229.36,3719.0
2015-09-16 14:45:00,261.37,261.49,261.36,261.49,7129.0,229.4214,229.5268,229.4126,229.5268,7129.0
2015-09-16 14:50:00,261.52,261.55,261.45,261.49,2462.0,229.5531,229.5794,229.4916,229.5268,2462.0
2015-09-16 14:55:00,261.56,261.95,261.52,261.86,9336.0,229.5882,229.9305,229.5531,229.8515,9336.0
2015-09-16 15:00:00,261.87,261.96,261.71,261.84,10463.0,229.8603,229.9393,229.7199,229.834,10463.0
2015-09-16 15:05:00,261.86,261.98,261.84,261.85,17123.0,229.8515,229.9569,229.834,229.8428,17123.0
2015-09-16 15:10:00,261.86,262.02,261.75,261.89,18571.0,229.8515,229.992,229.755,229.8779,18571.0
2015-09-16 15:15:00,261.89,262.02,261.82,261.96,16422.0,229.8779,229.992,229.8164,229.9393,16422.0
2015-09-16 15:20:00,261.97,262.17,261.85,262.12,18875.0,229.9481,230.1236,229.8428,230.0797,18875.0
2015-09-16 15:25:00,262.07,262.12,261.88,262.04,13700.0,230.0359,230.0797,229.8691,230.0095,13700.0
2015-09-16 15:30:00,262.1,262.26,262.05,262.19,30778.0,230.0622,230.2026,230.0183,230.1412,30778.0
2015-09-16 15:35:00,262.23,262.3,262.09,262.24,9834.0,230.1763,230.2377,230.0534,230.1851,9834.0
2015-09-16 15:40:00,262.23,262.32,262.16,262.2,14550.0,230.1763,230.2553,230.1149,230.15,14550.0
2015-09-16 15:45:00,262.12,262.14,262.0,262.07,45267.0,230.0797,230.0973,229.9744,230.0359,45267.0
2015-09-16 15:50:00,262.07,262.25,262.05,262.23,87102.0,230.0359,230.1939,230.0183,230.1763,87102.0
2015-09-16 15:55:00,262.21,262.46,262.11,262.17,102488.0,230.1587,230.3782,230.071,230.1236,102488.0
2015-09-17 09:30:00,262.37,262.37,261.72,261.92,41605.0,230.2992,230.2992,229.7286,229.9042,41605.0
2015-09-17 09:35:00,261.87,262.01,261.66,261.95,14419.0,229.8603,229.9832,229.676,229.9305,14419.0
2015-09-17 09:40:00,261.98,262.16,261.93,262.12,34888.0,229.9569,230.1149,229.913,230.0797,34888.0
2015-09-17 09:45:00,262.15,262.24,261.99,262.12,6830.0,230.1061,230.1851,229.9656,230.0797,6830.0
2015-09-17 09:50:00,262.1,262.11,261.82,261.92,6048.0,230.0622,230.071,229.8164,229.9042,6048.0
2015-09-17 09:55:00,261.86,262.01,261.78,261.99,2700.0,229.8515,229.9832,229.7813,229.9656,2700.0
2015-09-17 10:00:00,261.91,262.5,261.86,262.4,7285.0,229.8954,230.4133,229.8515,230.3255,7285.0
2015-09-17 10:05:00,262.53,262.63,262.43,262.57,12140.0,230.4396,230.5274,230.3519,230.4747,12140.0
2015-09-17 10:10:00,262.48,262.82,262.39,262.68,26083.0,230.3957,230.6942,230.3167,230.5713,26083.0
2015-09-17 10:15:00,262.63,263.03,262.61,263.03,15954.0,230.5274,230.8785,230.5099,230.8785,15954.0
2015-09-17 10:20:00,262.96,262.96,262.62,262.64,3740.0,230.8171,230.8171,230.5186,230.5362,3740.0
2015-09-17 10:25:00,262.63,262.68,262.43,262.45,21975.0,230.5274,230.5713,230.3519,230.3694,21975.0
2015-09-17 10:30:00,262.44,262.44,262.18,262.32,6803.0,230.3606,230.3606,230.1324,230.2553,6803.0
2015-09-17 10:35:00,262.38,262.4,262.29,262.4,1429.0,230.308,230.3255,230.229,230.3255,1429.0
2015-09-17 10:40:00,262.39,262.7,262.35,262.64,2300.0,230.3167,230.5889,230.2816,230.5362,2300.0
2015-09-17 10:45:00,262.74,262.75,262.59,262.75,1323.0,230.624,230.6327,230.4923,230.6327,1323.0
2015-09-17 10:50:00,262.74,262.74,262.53,262.66,8766.0,230.624,230.624,230.4396,230.5537,8766.0
2015-09-17 10:55:00,262.66,262.67,262.52,262.59,1793.0,230.5537,230.5625,230.4309,230.4923,1793.0
2015-09-17 11:00:00,262.58,262.6,262.55,262.57,1700.0,230.4835,230.5011,230.4572,230.4747,1700.0
2015-09-17 11:05:00,262.58,262.81,262.58,262.77,1600.0,230.4835,230.6854,230.4835,230.6503,1600.0
2015-09-17 11:10:00,262.79,262.9,262.79,262.86,2100.0,230.6678,230.7644,230.6678,230.7293,2100.0
2015-09-17 11:15:00,262.91,263.08,262.91,262.96,2096.0,230.7732,230.9224,230.7732,230.8171,2096.0
2015-09-17 11:20:00,262.93,263.09,262.89,263.01,10922.0,230.7907,230.9312,230.7556,230.861,10922.0
2015-09-17 11:25:00,263.08,263.14,262.93,262.97,4696.0,230.9224,230.9751,230.7907,230.8258,4696.0
2015-09-17 11:30:00,262.99,263.02,262.9,262.97,5710.0,230.8434,230.8697,230.7644,230.8258,5710.0
2015-09-17 11:35:00,262.99,262.99,262.78,262.8,2572.0,230.8434,230.8434,230.6591,230.6766,2572.0
2015-09-17 11:40:00,262.96,263.02,262.88,262.95,10138.0,230.8171,230.8697,230.7468,230.8083,10138.0
2015-09-17 11:45:00,262.84,262.93,262.84,262.91,2022.0,230.7117,230.7907,230.7117,230.7732,2022.0
2015-09-17 11:50:00,262.8,262.81,262.68,262.68,11689.0,230.6766,230.6854,230.5713,230.5713,11689.0
2015-09-17 11:55:00,262.61,262.76,262.6,262.65,9630.0,230.5099,230.6415,230.5011,230.545,9630.0
2015-09-17 12:00:00,262.66,262.71,262.53,262.53,10253.0,230.5537,230.5976,230.4396,230.4396,10253.0
2015-09-17 12:05:00,262.58,262.76,262.58,262.69,3439.0,230.4835,230.6415,230.4835,230.5801,3439.0
2015-09-17 12:10:00,262.67,262.76,262.67,262.75,1057.0,230.5625,230.6415,230.5625,230.6327,1057.0
2015-09-17 12:15:00,262.81,263.03,262.8,262.8,9648.0,230.6854,230.8785,230.6766,230.6766,9648.0
2015-09-17 12:20:00,262.8,262.85,262.72,262.85,2866.0,230.6766,230.7205,230.6064,230.7205,2866.0
2015-09-17 12:25:00,262.85,262.88,262.85,262.87,2097.0,230.7205,230.7468,230.7205,230.7381,2097.0
2015-09-17 12:30:00,262.9,263.0,262.83,262.83,1811.0,230.7644,230.8522,230.703,230.703,1811.0
2015-09-17 12:35:00,262.95,262.95,262.89,262.93,856.0,230.8083,230.8083,230.7556,230.7907,856.0
2015-09-17 12:40:00,262.8,262.8,262.71,262.73,2400.0,230.6766,230.6766,230.5976,230.6152,2400.0
2015-09-17 12:45:00,262.71,262.78,262.67,262.72,6189.0,230.5976,230.6591,230.5625,230.6064,6189.0
2015-09-17 12:50:00,262.83,262.95,262.83,262.91,3643.0,230.703,230.8083,230.703,230.7732,3643.0
2015-09-17 12:55:00,262.99,263.22,262.99,263.18,4733.0,230.8434,231.0453,230.8434,231.0102,4733.0
2015-09-17 13:00:00,263.16,263.17,263.15,263.15,625.0,230.9926,231.0014,230.9838,230.9838,625.0
2015-09-17 13:05:00,263.11,263.15,263.11,263.13,650.0,230.9487,230.9838,230.9487,230.9663,650.0
2015-09-17 13:10:00,263.15,263.25,263.11,263.25,4662.0,230.9838,231.0716,230.9487,231.0716,4662.0
2015-09-17 13:15:00,263.35,263.53,263.35,263.53,6458.0,231.1594,231.3174,231.1594,231.3174,6458.0
2015-09-17 13:20:00,263.55,263.73,263.53,263.59,5234.0,231.335,231.4929,231.3174,231.3701,5234.0
2015-09-17 13:25:00,263.65,263.82,263.53,263.54,10425.0,231.4227,231.5719,231.3174,231.3262,10425.0
2015-09-17 13:30:00,263.6,263.73,263.5,263.73,11443.0,231.3788,231.4929,231.2911,231.4929,11443.0
2015-09-17 13:35:00,263.72,263.72,263.45,263.45,2183.0,231.4842,231.4842,231.2472,231.2472,2183.0
2015-09-17 13:40:00,263.49,263.49,263.31,263.31,4522.0,231.2823,231.2823,231.1243,231.1243,4522.0
2015-09-17 13:45:00,263.25,263.27,263.14,263.24,10836.0,231.0716,231.0892,230.9751,231.0628,10836.0
2015-09-17 13:50:00,263.25,263.36,263.2,263.36,7841.0,231.0716,231.1682,231.0277,231.1682,7841.0
2015-09-17 13:55:00,263.45,263.45,262.97,263.0,1950.0,231.2472,231.2472,230.8258,230.8522,1950.0
2015-09-17 14:00:00,264.0,264.0,262.16,262.16,9810.0,231.7299,231.7299,230.1149,230.1149,9810.0
2015-09-17 14:05:00,262.25,262.86,262.12,262.86,21618.0,230.1939,230.7293,230.0797,230.7293,21618.0
2015-09-17 14:10:00,262.91,263.74,262.91,263.45,15436.0,230.7732,231.5017,230.7732,231.2472,15436.0
2015-09-17 14:15:00,263.45,264.39,263.32,263.81,9838.0,231.2472,232.0723,231.1331,231.5632,9838.0
2015-09-17 14:20:00,263.95,264.06,263.25,263.56,63850.0,231.6861,231.7826,231.0716,231.3437,63850.0
2015-09-17 14:25:00,263.57,263.74,263.18,263.25,36248.0,231.3525,231.5017,231.0102,231.0716,36248.0
2015-09-17 14:30:00,263.26,263.79,263.04,263.64,51025.0,231.0804,231.5456,230.8873,231.4139,51025.0
2015-09-17 14:35:00,263.72,263.75,263.36,263.42,15754.0,231.4842,231.5105,231.1682,231.2208,15754.0
2015-09-17 14:40:00,263.55,264.5,263.51,264.46,9893.0,231.335,232.1688,231.2998,232.1337,9893.0
2015-09-17 14:45:00,264.48,265.48,264.41,265.25,35700.0,232.1513,233.029,232.0898,232.8272,35700.0
2015-09-17 14:50:00,265.16,265.27,264.98,265.24,5125.0,232.7482,232.8447,232.5902,232.8184,5125.0
2015-09-17 14:55:00,265.18,265.18,264.65,264.82,16412.0,232.7657,232.7657,232.3005,232.4497,16412.0
2015-09-17 15:00:00,264.93,265.08,264.48,264.6,8416.0,232.5463,232.6779,232.1513,232.2566,8416.0
2015-09-17 15:05:00,264.53,264.53,263.68,263.72,13642.0,232.1952,232.1952,231.4491,231.4842,13642.0
2015-09-17 15:10:00,263.7,263.92,262.73,262.74,32100.0,231.4666,231.6597,230.6152,230.624,32100.0
2015-09-17 15:15:00,262.79,263.09,262.55,262.79,27994.0,230.6678,230.9312,230.4572,230.6678,27994.0
2015-09-17 15:20:00,262.69,262.7,261.21,262.07,55124.0,230.5801,230.5889,229.281,230.0359,55124.0
2015-09-17 15:25:00,262.07,262.5,261.85,262.38,22547.0,230.0359,230.4133,229.8428,230.308,22547.0
2015-09-17 15:30:00,262.35,262.93,262.04,262.86,29106.0,230.2816,230.7907,230.0095,230.7293,29106.0
2015-09-17 15:35:00,262.86,262.89,262.01,262.22,32107.0,230.7293,230.7556,229.9832,230.1675,32107.0
2015-09-17 15:40:00,262.32,262.64,262.09,262.27,29227.0,230.2553,230.5362,230.0534,230.2114,29227.0
2015-09-17 15:45:00,262.26,262.47,262.11,262.29,22174.0,230.2026,230.387,230.071,230.229,22174.0
2015-09-17 15:50:00,262.27,262.3,261.68,261.8,26110.0,230.2114,230.2377,229.6935,229.7989,26110.0
2015-09-17 15:55:00,261.69,262.03,261.58,262.03,33390.0,229.7023,230.0007,229.6058,230.0007,33390.0
2015-09-18 09:30:00,257.71,258.42,257.71,258.23,29627.0,227.003,227.6284,227.003,227.461,29627.0
2015-09-18 09:35:00,258.17,258.44,257.92,258.34,84253.0,227.4082,227.646,227.188,227.5579,84253.0
2015-09-18 09:40:00,258.45,258.73,258.37,258.65,23037.0,227.6548,227.9014,227.5843,227.831,23037.0
2015-09-18 09:45:00,258.58,258.74,258.13,258.13,12219.0,227.7693,227.9102,227.3729,227.3729,12219.0
2015-09-18 09:50:00,257.98,258.29,257.72,258.14,15265.0,227.2408,227.5139,227.0118,227.3817,15265.0
2015-09-18 09:55:00,258.17,258.66,258.17,258.22,5976.0,227.4082,227.8398,227.4082,227.4522,5976.0
2015-09-18 10:00:00,258.31,258.36,257.98,258.13,3089.0,227.5315,227.5755,227.2408,227.3729,3089.0
2015-09-18 10:05:00,258.06,258.61,258.05,258.53,11377.0,227.3113,227.7957,227.3025,227.7253,11377.0
2015-09-18 10:10:00,258.59,258.95,258.52,258.76,10916.0,227.7781,228.0952,227.7165,227.9279,10916.0
2015-09-18 10:15:00,258.72,258.72,258.31,258.42,5465.0,227.8926,227.8926,227.5315,227.6284,5465.0
2015-09-18 10:20:00,258.46,258.75,258.23,258.75,10974.0,227.6636,227.9191,227.461,227.9191,10974.0
2015-09-18 10:25:00,258.75,259.39,258.71,259.03,10089.0,227.9191,228.4828,227.8838,228.1657,10089.0
2015-09-18 10:30:00,258.96,259.06,258.68,258.99,12576.0,228.104,228.1921,227.8574,228.1305,12576.0
2015-09-18 10:35:00,258.92,258.92,258.13,258.13,18754.0,228.0688,228.0688,227.3729,227.3729,18754.0
2015-09-18 10:40:00,258.09,258.23,257.99,258.14,6183.0,227.3377,227.461,227.2496,227.3817,6183.0
2015-09-18 10:45:00,258.19,258.52,258.19,258.52,4748.0,227.4258,227.7165,227.4258,227.7165,4748.0
2015-09-18 10:50:00,258.51,258.8,258.51,258.71,4721.0,227.7077,227.9631,227.7077,227.8838,4721.0
2015-09-18 10:55:00,258.66,258.93,258.5,258.88,6854.0,227.8398,228.0776,227.6988,228.0336,6854.0
2015-09-18 11:00:00,258.93,259.16,258.88,259.0,4360.0,228.0776,228.2802,228.0336,228.1393,4360.0
2015-09-18 11:05:00,259.2,259.27,259.05,259.17,7087.0,228.3154,228.3771,228.1833,228.289,7087.0
2015-09-18 11:10:00,259.13,259.28,258.97,259.2,3034.0,228.2538,228.3859,228.1128,228.3154,3034.0
2015-09-18 11:15:00,259.17,259.17,258.83,258.97,7482.0,228.289,228.289,227.9895,228.1128,7482.0
2015-09-18 11:20:00,258.97,259.28,258.97,259.17,3639.0,228.1128,228.3859,228.1128,228.289,3639.0
2015-09-18 11:25:00,259.12,259.37,258.73,258.73,10169.0,228.245,228.4652,227.9014,227.9014,10169.0
2015-09-18 11:30:00,258.71,258.96,258.66,258.91,33097.0,227.8838,228.104,227.8398,228.06,33097.0
2015-09-18 11:35:00,258.92,259.07,258.6,259.04,59428.0,228.0688,228.2009,227.7869,228.1745,59428.0
2015-09-18 11:40:00,259.03,259.14,258.79,259.12,5540.0,228.1657,228.2626,227.9543,228.245,5540.0
2015-09-18 11:45:00,259.19,259.64,259.17,259.63,9831.0,228.3066,228.703,228.289,228.6942,9831.0
2015-09-18 11:50:00,259.6,259.6,259.19,259.26,8292.0,228.6678,228.6678,228.3066,228.3683,8292.0
2015-09-18 11:55:00,259.26,259.36,259.2,259.2,2907.0,228.3683,228.4564,228.3154,228.3154,2907.0
2015-09-18 12:00:00,259.23,259.27,259.08,259.08,3318.0,228.3419,228.3771,228.2097,228.2097,3318.0
2015-09-18 12:05:00,259.17,259.2,258.85,258.89,6648.0,228.289,228.3154,228.0071,228.0424,6648.0
2015-09-18 12:10:00,258.88,258.88,258.43,258.61,11033.0,228.0336,228.0336,227.6372,227.7957,11033.0
2015-09-18 12:15:00,258.57,258.68,258.47,258.58,5405.0,227.7605,227.8574,227.6724,227.7693,5405.0
2015-09-18 12:20:00,258.5,258.53,258.16,258.16,19555.0,227.6988,227.7253,227.3994,227.3994,19555.0
2015-09-18 12:25:00,258.13,258.51,258.12,258.51,7906.0,227.3729,227.7077,227.3641,227.7077,7906.0
2015-09-18 12:30:00,258.44,258.52,258.28,258.48,8572.0,227.646,227.7165,227.5051,227.6812,8572.0
2015-09-18 12:35:00,258.56,258.7,258.54,258.54,3682.0,227.7517,227.875,227.7341,227.7341,3682.0
2015-09-18 12:40:00,258.53,258.53,258.05,258.14,17599.0,227.7253,227.7253,227.3025,227.3817,17599.0
2015-09-18 12:45:00,258.13,258.32,258.12,258.32,3300.0,227.3729,227.5403,227.3641,227.5403,3300.0
2015-09-18 12:50:00,258.37,258.44,258.31,258.35,3100.0,227.5843,227.646,227.5315,227.5667,3100.0
2015-09-18 12:55:00,258.34,258.45,258.25,258.39,9985.0,227.5579,227.6548,227.4786,227.602,9985.0
2015-09-18 13:00:00,258.34,258.78,258.18,258.69,9524.0,227.5579,227.9455,227.417,227.8662,9524.0
2015-09-18 13:05:00,258.69,258.69,258.44,258.5,7642.0,227.8662,227.8662,227.646,227.6988,7642.0
2015-09-18 13:10:00,258.46,258.49,258.23,258.29,9195.0,227.6636,227.69,227.461,227.5139,9195.0
2015-09-18 13:15:00,258.3,258.37,258.12,258.27,5116.0,227.5227,227.5843,227.3641,227.4962,5116.0
2015-09-18 13:20:00,258.23,258.23,257.8,257.81,25688.0,227.461,227.461,227.0823,227.0911,25688.0
2015-09-18 13:25:00,257.84,258.15,257.72,258.14,28292.0,227.1175,227.3905,227.0118,227.3817,28292.0
2015-09-18 13:30:00,258.16,258.29,258.09,258.21,7681.0,227.3994,227.5139,227.3377,227.4434,7681.0
2015-09-18 13:35:00,258.21,258.22,257.89,258.07,13715.0,227.4434,227.4522,227.1615,227.3201,13715.0
2015-09-18 13:40:00,258.05,258.21,258.05,258.17,4036.0,227.3025,227.4434,227.3025,227.4082,4036.0
2015-09-18 13:45:00,258.14,258.22,257.94,257.95,10910.0,227.3817,227.4522,227.2056,227.2144,10910.0
2015-09-18 13:50:00,257.91,258.08,257.7,257.79,19201.0,227.1791,227.3289,226.9942,227.0734,19201.0
2015-09-18 13:55:00,257.74,257.77,257.51,257.66,19143.0,227.0294,227.0558,226.8268,226.9589,19143.0
2015-09-18 14:00:00,257.49,257.71,257.43,257.63,6919.0,226.8092,227.003,226.7563,226.9325,6919.0
2015-09-18 14:05:00,257.65,257.91,257.64,257.73,4900.0,226.9501,227.1791,226.9413,227.0206,4900.0
2015-09-18 14:10:00,257.72,257.89,257.51,257.81,4416.0,227.0118,227.1615,226.8268,227.0911,4416.0
2015-09-18 14:15:00,257.79,258.03,257.79,257.89,2466.0,227.0734,227.2848,227.0734,227.1615,2466.0
2015-09-18 14:20:00,257.89,258.11,257.86,258.11,3650.0,227.1615,227.3553,227.1351,227.3553,3650.0
2015-09-18 14:25:00,258.18,258.18,258.0,258.04,7729.0,227.417,227.417,227.2584,227.2937,7729.0
2015-09-18 14:30:00,258.04,258.05,257.86,257.9,7799.0,227.2937,227.3025,227.1351,227.1703,7799.0
2015-09-18 14:35:00,257.92,257.92,257.58,257.85,7288.0,227.188,227.188,226.8885,227.1263,7288.0
2015-09-18 14:40:00,257.88,258.12,257.74,257.77,7483.0,227.1527,227.3641,227.0294,227.0558,7483.0
2015-09-18 14:45:00,257.83,257.83,257.46,257.47,9986.0,227.1087,227.1087,226.7828,226.7916,9986.0
2015-09-18 14:50:00,257.47,257.47,257.32,257.33,3931.0,226.7916,226.7916,226.6594,226.6683,3931.0
2015-09-18 14:55:00,257.4,257.82,257.4,257.65,11105.0,226.7299,227.0999,226.7299,226.9501,11105.0
2015-09-18 15:00:00,257.73,257.82,257.29,257.33,17297.0,227.0206,227.0999,226.633,226.6683,17297.0
2015-09-18 15:05:00,257.29,257.39,257.16,257.17,7575.0,226.633,226.7211,226.5185,226.5273,7575.0
2015-09-18 15:10:00,257.17,257.48,257.17,257.42,13835.0,226.5273,226.8004,226.5273,226.7475,13835.0
2015-09-18 15:15:00,257.38,257.43,256.95,257.1,9300.0,226.7123,226.7563,226.3335,226.4657,9300.0
2015-09-18 15:20:00,257.05,257.11,256.84,257.11,11314.0,226.4216,226.4745,226.2366,226.4745,11314.0
2015-09-18 15:25:00,257.08,257.19,256.97,257.08,10343.0,226.448,226.5449,226.3511,226.448,10343.0
2015-09-18 15:30:00,257.06,257.15,256.78,256.88,10720.0,226.4304,226.5097,226.1838,226.2719,10720.0
2015-09-18 15:35:00,256.88,256.89,256.71,256.78,21057.0,226.2719,226.2807,226.1221,226.1838,21057.0
2015-09-18 15:40:00,256.76,256.77,256.45,256.46,32712.0,226.1662,226.175,225.8931,225.9019,32712.0
2015-09-18 15:45:00,256.4,256.66,256.33,256.47,35440.0,225.8491,226.0781,225.7874,225.9107,35440.0
2015-09-18 15:50:00,256.49,256.82,256.34,256.7,52642.0,225.9283,226.219,225.7962,226.1133,52642.0
2015-09-18 15:55:00,256.69,256.9,256.42,256.7,264001.0,226.1045,226.2895,225.8667,226.1133,264001.0
2015-09-21 09:30:00,257.91,258.38,257.89,258.28,28756.0,227.1791,227.5931,227.1615,227.5051,28756.0
2015-09-21 09:35:00,258.29,258.9,258.15,258.47,33491.0,227.5139,228.0512,227.3905,227.6724,33491.0
2015-09-21 09:40:00,258.47,258.9,258.3,258.9,8850.0,227.6724,228.0512,227.5227,228.0512,8850.0
2015-09-21 09:45:00,258.99,259.25,258.95,259.13,38663.0,228.1305,228.3595,228.0952,228.2538,38663.0
2015-09-21 09:50:00,259.13,259.55,259.12,259.46,8684.0,228.2538,228.6237,228.245,228.5445,8684.0
2015-09-21 09:55:00,259.37,259.4,259.0,259.31,8648.0,228.4652,228.4916,228.1393,228.4123,8648.0
2015-09-21 10:00:00,259.32,259.45,259.24,259.45,6429.0,228.4211,228.5356,228.3507,228.5356,6429.0
2015-09-21 10:05:00,259.52,259.75,259.49,259.6,26915.0,228.5973,228.7999,228.5709,228.6678,26915.0
2015-09-21 10:10:00,259.72,259.84,259.7,259.7,3300.0,228.7735,228.8792,228.7559,228.7559,3300.0
2015-09-21 10:15:00,259.68,259.82,259.45,259.77,8621.0,228.7382,228.8616,228.5356,228.8175,8621.0
2015-09-21 10:20:00,259.74,260.19,259.74,260.14,15350.0,228.7911,229.1875,228.7911,229.1434,15350.0
2015-09-21 10:25:00,260.14,260.14,259.85,259.86,6648.0,229.1434,229.1434,228.888,228.8968,6648.0
2015-09-21 10:30:00,259.86,260.38,259.85,260.33,4431.0,228.8968,229.3548,228.888,229.3108,4431.0
2015-09-21 10:35:00,260.39,260.86,260.39,260.7,28411.0,229.3636,229.7776,229.3636,229.6367,28411.0
2015-09-21 10:40:00,260.68,260.69,260.46,260.47,16239.0,229.6191,229.6279,229.4253,229.4341,16239.0
2015-09-21 10:45:00,260.44,260.5,260.2,260.26,3460.0,229.4077,229.4605,229.1963,229.2491,3460.0
2015-09-21 10:50:00,260.29,260.43,260.23,260.26,4600.0,229.2756,229.3989,229.2227,229.2491,4600.0
2015-09-21 10:55:00,260.28,260.33,260.03,260.04,1660.0,229.2668,229.3108,229.0465,229.0553,1660.0
2015-09-21 11:00:00,260.17,260.29,260.13,260.14,11233.0,229.1699,229.2756,229.1346,229.1434,11233.0
2015-09-21 11:05:00,260.17,260.3,260.01,260.01,8455.0,229.1699,229.2844,229.0289,229.0289,8455.0
2015-09-21 11:10:00,260.03,260.13,259.99,260.13,2636.0,229.0465,229.1346,229.0113,229.1346,2636.0
2015-09-21 11:15:00,260.15,260.21,260.02,260.21,3200.0,229.1522,229.2051,229.0377,229.2051,3200.0
2015-09-21 11:20:00,260.26,260.26,259.95,260.02,6974.0,229.2491,229.2491,228.9761,229.0377,6974.0
2015-09-21 11:25:00,260.16,260.19,260.01,260.01,3415.0,229.161,229.1875,229.0289,229.0289,3415.0
2015-09-21 11:30:00,260.01,260.11,259.34,259.46,31682.0,229.0289,229.117,228.4388,228.5445,31682.0
2015-09-21 11:35:00,259.32,259.35,259.18,259.26,7630.0,228.4211,228.4476,228.2978,228.3683,7630.0
2015-09-21 11:40:00,259.27,259.33,259.11,259.27,2450.0,228.3771,228.4299,228.2362,228.3771,2450.0
2015-09-21 11:45:00,259.25,259.27,259.03,259.11,2500.0,228.3595,228.3771,228.1657,228.2362,2500.0
2015-09-21 11:50:00,259.12,259.23,259.1,259.11,3320.0,228.245,228.3419,228.2274,228.2362,3320.0
2015-09-21 11:55:00,259.05,259.09,258.82,259.0,20873.0,228.1833,228.2185,227.9807,228.1393,20873.0
2015-09-21 12:00:00,258.97,259.03,258.06,258.17,64912.0,228.1128,228.1657,227.3113,227.4082,64912.0
2015-09-21 12:05:00,258.14,258.36,258.03,258.3,20815.0,227.3817,227.5755,227.2848,227.5227,20815.0
2015-09-21 12:10:00,258.29,258.44,258.21,258.44,5528.0,227.5139,227.646,227.4434,227.646,5528.0
2015-09-21 12:15:00,258.4,258.57,258.36,258.39,3590.0,227.6108,227.7605,227.5755,227.602,3590.0
2015-09-21 12:20:00,258.46,258.66,258.46,258.65,3000.0,227.6636,227.8398,227.6636,227.831,3000.0
2015-09-21 12:25:00,258.64,258.65,258.49,258.6,6100.0,227.8222,227.831,227.69,227.7869,6100.0
2015-09-21 12:30:00,258.56,258.56,258.09,258.26,24244.0,227.7517,227.7517,227.3377,227.4874,24244.0
2015-09-21 12:35:00,258.19,258.37,258.11,258.37,6051.0,227.4258,227.5843,227.3553,227.5843,6051.0
2015-09-21 12:40:00,258.34,258.5,258.33,258.5,5013.0,227.5579,227.6988,227.5491,227.6988,5013.0
2015-09-21 12:45:00,258.48,258.48,258.14,258.14,6992.0,227.6812,227.6812,227.3817,227.3817,6992.0
2015-09-21 12:50:00,258.13,258.21,257.45,257.54,41180.0,227.3729,227.4434,226.774,226.8532,41180.0
2015-09-21 12:55:00,257.68,257.85,257.49,257.83,11977.0,226.9766,227.1263,226.8092,227.1087,11977.0
2015-09-21 13:00:00,257.75,257.86,257.66,257.86,12783.0,227.0382,227.1351,226.9589,227.1351,12783.0
2015-09-21 13:05:00,257.86,258.09,257.86,258.06,13497.0,227.1351,227.3377,227.1351,227.3113,13497.0
2015-09-21 13:10:00,258.02,258.07,257.84,257.9,7351.0,227.276,227.3201,227.1175,227.1703,7351.0
2015-09-21 13:15:00,258.05,258.44,258.05,258.34,4053.0,227.3025,227.646,227.3025,227.5579,4053.0
2015-09-21 13:20:00,258.35,258.58,258.34,258.54,3860.0,227.5667,227.7693,227.5579,227.7341,3860.0
2015-09-21 13:25:00,258.57,258.7,258.56,258.6,3296.0,227.7605,227.875,227.7517,227.7869,3296.0
2015-09-21 13:30:00,258.59,258.59,258.29,258.29,2200.0,227.7781,227.7781,227.5139,227.5139,2200.0
2015-09-21 13:35:00,258.33,258.7,258.33,258.7,4452.0,227.5491,227.875,227.5491,227.875,4452.0
2015-09-21 13:40:00,258.68,258.78,258.6,258.73,4142.0,227.8574,227.9455,227.7869,227.9014,4142.0
2015-09-21 13:45:00,258.69,258.69,258.31,258.31,2315.0,227.8662,227.8662,227.5315,227.5315,2315.0
2015-09-21 13:50:00,258.32,258.33,258.12,258.23,9610.0,227.5403,227.5491,227.3641,227.461,9610.0
2015-09-21 13:55:00,258.24,258.24,257.97,257.98,63530.0,227.4698,227.4698,227.232,227.2408,63530.0
2015-09-21 14:00:00,257.98,258.29,257.95,258.12,19086.0,227.2408,227.5139,227.2144,227.3641,19086.0
2015-09-21 14:05:00,258.17,258.21,257.95,257.99,1945.0,227.4082,227.4434,227.2144,227.2496,1945.0
2015-09-21 14:10:00,257.99,258.01,257.68,257.74,8179.0,227.2496,227.2672,226.9766,227.0294,8179.0
2015-09-21 14:15:00,257.73,257.99,257.71,257.83,15341.0,227.0206,227.2496,227.003,227.1087,15341.0
2015-09-21 14:20:00,257.85,258.03,257.81,257.91,5332.0,227.1263,227.2848,227.0911,227.1791,5332.0
2015-09-21 14:25:00,257.98,257.98,257.78,257.78,4751.0,227.2408,227.2408,227.0646,227.0646,4751.0
2015-09-21 14:30:00,257.72,257.99,257.66,257.96,3410.0,227.0118,227.2496,226.9589,227.2232,3410.0
2015-09-21 14:35:00,257.99,258.12,257.99,258.1,4165.0,227.2496,227.3641,227.2496,227.3465,4165.0
2015-09-21 14:40:00,258.06,258.11,257.95,258.03,4369.0,227.3113,227.3553,227.2144,227.2848,4369.0
2015-09-21 14:45:00,258.01,258.38,257.9,258.38,11161.0,227.2672,227.5931,227.1703,227.5931,11161.0
2015-09-21 14:50:00,258.35,258.72,258.35,258.66,9288.0,227.5667,227.8926,227.5667,227.8398,9288.0
2015-09-21 14:55:00,258.71,258.75,258.56,258.63,6448.0,227.8838,227.9191,227.7517,227.8134,6448.0
2015-09-21 15:00:00,258.59,258.59,258.43,258.47,2600.0,227.7781,227.7781,227.6372,227.6724,2600.0
2015-09-21 15:05:00,258.43,258.62,258.36,258.6,7692.0,227.6372,227.8045,227.5755,227.7869,7692.0
2015-09-21 15:10:00,258.65,258.66,258.41,258.51,3338.0,227.831,227.8398,227.6196,227.7077,3338.0
2015-09-21 15:15:00,258.49,258.62,258.38,258.45,4041.0,227.69,227.8045,227.5931,227.6548,4041.0
2015-09-21 15:20:00,258.47,258.49,258.19,258.19,6307.0,227.6724,227.69,227.4258,227.4258,6307.0
2015-09-21 15:25:00,258.21,258.42,258.19,258.41,11987.0,227.4434,227.6284,227.4258,227.6196,11987.0
2015-09-21 15:30:00,258.39,258.47,257.69,257.77,28914.0,227.602,227.6724,226.9854,227.0558,28914.0
2015-09-21 15:35:00,257.79,257.83,257.59,257.63,17149.0,227.0734,227.1087,226.8973,226.9325,17149.0
2015-09-21 15:40:00,257.61,257.85,257.6,257.84,8069.0,226.9149,227.1263,226.9061,227.1175,8069.0
2015-09-21 15:45:00,257.79,258.04,257.75,257.88,28588.0,227.0734,227.2937,227.0382,227.1527,28588.0
2015-09-21 15:50:00,257.84,257.91,257.7,257.72,27050.0,227.1175,227.1791,226.9942,227.0118,27050.0
2015-09-21 15:55:00,257.72,258.14,257.7,258.13,121223.0,227.0118,227.3817,226.9942,227.3729,121223.0
2015-09-22 09:30:00,255.2,255.64,254.96,255.13,40124.0,224.7921,225.1796,224.5806,224.7304,40124.0
2015-09-22 09:35:00,255.17,255.82,254.84,255.68,22013.0,224.7656,225.3382,224.4749,225.2149,22013.0
2015-09-22 09:40:00,255.8,256.0,255.6,255.77,13746.0,225.3206,225.4967,225.1444,225.2941,13746.0
2015-09-22 09:45:00,255.7,255.79,255.43,255.43,33110.0,225.2325,225.3118,224.9946,224.9946,33110.0
2015-09-22 09:50:00,255.52,255.58,255.36,255.5,38068.0,225.0739,225.1268,224.933,225.0563,38068.0
2015-09-22 09:55:00,255.45,255.85,255.4,255.66,13348.0,225.0123,225.3646,224.9682,225.1972,13348.0
2015-09-22 10:00:00,255.72,256.16,255.66,256.04,20737.0,225.2501,225.6377,225.1972,225.532,20737.0
2015-09-22 10:05:00,256.08,256.08,255.74,255.82,8856.0,225.5672,225.5672,225.2677,225.3382,8856.0
2015-09-22 10:10:00,255.68,255.68,255.32,255.34,4500.0,225.2149,225.2149,224.8978,224.9154,4500.0
2015-09-22 10:15:00,255.31,255.33,255.01,255.01,6433.0,224.8889,224.9066,224.6247,224.6247,6433.0
2015-09-22 10:20:00,255.0,255.08,254.8,254.96,3888.0,224.6159,224.6863,224.4397,224.5806,3888.0
2015-09-22 10:25:00,254.85,255.14,254.74,255.06,4785.0,224.4838,224.7392,224.3869,224.6687,4785.0
2015-09-22 10:30:00,254.99,255.0,254.65,254.74,12066.0,224.6071,224.6159,224.3076,224.3869,12066.0
2015-09-22 10:35:00,254.7,254.7,254.19,254.37,17922.0,224.3516,224.3516,223.9024,224.0609,17922.0
2015-09-22 10:40:00,254.28,254.46,254.2,254.39,5725.0,223.9817,224.1402,223.9112,224.0786,5725.0
2015-09-22 10:45:00,254.39,254.41,254.08,254.14,7122.0,224.0786,224.0962,223.8055,223.8584,7122.0
2015-09-22 10:50:00,254.14,254.48,254.13,254.48,3131.0,223.8584,224.1578,223.8495,224.1578,3131.0
2015-09-22 10:55:00,254.61,254.63,254.24,254.38,6010.0,224.2724,224.29,223.9464,224.0698,6010.0
2015-09-22 11:00:00,254.44,254.64,254.28,254.58,6200.0,224.1226,224.2988,223.9817,224.2459,6200.0
2015-09-22 11:05:00,254.48,254.59,254.29,254.32,10457.0,224.1578,224.2547,223.9905,224.0169,10457.0
2015-09-22 11:10:00,254.3,254.72,254.28,254.55,5597.0,223.9993,224.3692,223.9817,224.2195,5597.0
2015-09-22 11:15:00,254.57,254.57,254.32,254.52,14633.0,224.2371,224.2371,224.0169,224.1931,14633.0
2015-09-22 11:20:00,254.54,254.54,254.03,254.07,8606.0,224.2107,224.2107,223.7615,223.7967,8606.0
2015-09-22 11:25:00,254.0,254.16,253.89,253.89,4791.0,223.735,223.876,223.6381,223.6381,4791.0
2015-09-22 11:30:00,253.84,254.16,253.83,254.0,5900.0,223.5941,223.876,223.5853,223.735,5900.0
2015-09-22 11:35:00,254.0,254.09,253.83,253.83,2525.0,223.735,223.8143,223.5853,223.5853,2525.0
2015-09-22 11:40:00,253.82,253.94,253.74,253.82,4500.0,223.5765,223.6822,223.506,223.5765,4500.0
2015-09-22 11:45:00,253.72,254.04,253.7,254.04,8244.0,223.4884,223.7703,223.4708,223.7703,8244.0
2015-09-22 11:50:00,254.02,254.16,253.98,254.08,4171.0,223.7527,223.876,223.7174,223.8055,4171.0
2015-09-22 11:55:00,254.13,254.18,254.09,254.09,2440.0,223.8495,223.8936,223.8143,223.8143,2440.0
2015-09-22 12:00:00,254.0,254.01,253.78,253.89,7836.0,223.735,223.7438,223.5412,223.6381,7836.0
2015-09-22 12:05:00,253.89,254.53,253.89,254.5,2703.0,223.6381,224.2019,223.6381,224.1755,2703.0
2015-09-22 12:10:00,254.53,254.57,254.46,254.46,3198.0,224.2019,224.2371,224.1402,224.1402,3198.0
2015-09-22 12:15:00,254.42,254.43,254.17,254.39,1702.0,224.105,224.1138,223.8848,224.0786,1702.0
2015-09-22 12:20:00,254.47,254.48,254.39,254.39,2000.0,224.149,224.1578,224.0786,224.0786,2000.0
2015-09-22 12:25:00,254.29,254.29,254.11,254.17,5191.0,223.9905,223.9905,223.8319,223.8848,5191.0
2015-09-22 12:30:00,254.25,254.28,254.12,254.13,3600.0,223.9552,223.9817,223.8407,223.8495,3600.0
2015-09-22 12:35:00,254.11,254.24,254.06,254.24,3000.0,223.8319,223.9464,223.7879,223.9464,3000.0
2015-09-22 12:40:00,254.24,254.31,254.2,254.25,3436.0,223.9464,224.0081,223.9112,223.9552,3436.0
2015-09-22 12:45:00,254.11,254.12,253.85,253.85,4996.0,223.8319,223.8407,223.6029,223.6029,4996.0
2015-09-22 12:50:00,253.81,253.81,253.4,253.54,5965.0,223.5677,223.5677,223.2065,223.3298,5965.0
2015-09-22 12:55:00,253.51,253.61,253.41,253.52,3954.0,223.3034,223.3915,223.2153,223.3122,3954.0
2015-09-22 13:00:00,253.48,253.99,253.47,253.95,13348.0,223.277,223.7262,223.2682,223.691,13348.0
2015-09-22 13:05:00,253.96,254.05,253.92,253.92,1200.0,223.6998,223.7791,223.6646,223.6646,1200.0
2015-09-22 13:10:00,253.67,253.89,253.65,253.65,3108.0,223.4444,223.6381,223.4267,223.4267,3108.0
2015-09-22 13:15:00,253.58,253.76,253.55,253.76,1900.0,223.3651,223.5236,223.3387,223.5236,1900.0
2015-09-22 13:20:00,253.74,253.74,253.51,253.59,4803.0,223.506,223.506,223.3034,223.3739,4803.0
2015-09-22 13:25:00,253.59,253.59,253.21,253.27,8907.0,223.3739,223.3739,223.0392,223.092,8907.0
2015-09-22 13:30:00,253.25,253.52,253.24,253.48,3100.0,223.0744,223.3122,223.0656,223.277,3100.0
2015-09-22 13:35:00,253.52,253.67,253.51,253.65,1856.0,223.3122,223.4444,223.3034,223.4267,1856.0
2015-09-22 13:40:00,253.66,253.94,253.62,253.9,4809.0,223.4355,223.6822,223.4003,223.647,4809.0
2015-09-22 13:45:00,253.87,253.94,253.74,253.74,2063.0,223.6205,223.6822,223.506,223.506,2063.0
2015-09-22 13:50:00,253.66,253.66,253.45,253.53,6273.0,223.4355,223.4355,223.2506,223.321,6273.0
2015-09-22 13:55:00,253.52,253.72,253.52,253.72,1200.0,223.3122,223.4884,223.3122,223.4884,1200.0
2015-09-22 14:00:00,253.58,253.84,253.49,253.75,19251.0,223.3651,223.5941,223.2858,223.5148,19251.0
2015-09-22 14:05:00,253.76,254.01,253.71,253.73,16087.0,223.5236,223.7438,223.4796,223.4972,16087.0
2015-09-22 14:10:00,253.7,253.87,253.6,253.87,4096.0,223.4708,223.6205,223.3827,223.6205,4096.0
2015-09-22 14:15:00,253.88,253.99,253.86,253.91,1584.0,223.6293,223.7262,223.6117,223.6558,1584.0
2015-09-22 14:20:00,253.9,253.99,253.86,253.91,2490.0,223.647,223.7262,223.6117,223.6558,2490.0
2015-09-22 14:25:00,253.88,254.14,253.86,254.07,3825.0,223.6293,223.8584,223.6117,223.7967,3825.0
2015-09-22 14:30:00,254.13,254.44,254.09,254.38,5802.0,223.8495,224.1226,223.8143,224.0698,5802.0
2015-09-22 14:35:00,254.35,254.4,254.23,254.36,4560.0,224.0433,224.0874,223.9376,224.0521,4560.0
2015-09-22 14:40:00,254.31,254.4,254.27,254.28,4152.0,224.0081,224.0874,223.9729,223.9817,4152.0
2015-09-22 14:45:00,254.29,254.35,253.91,253.95,8680.0,223.9905,224.0433,223.6558,223.691,8680.0
2015-09-22 14:50:00,254.01,254.01,253.98,253.99,500.0,223.7438,223.7438,223.7174,223.7262,500.0
2015-09-22 14:55:00,254.03,254.35,253.92,254.29,4400.0,223.7615,224.0433,223.6646,223.9905,4400.0
2015-09-22 15:00:00,254.29,254.32,254.16,254.17,5446.0,223.9905,224.0169,223.876,223.8848,5446.0
2015-09-22 15:05:00,254.24,254.29,253.99,254.02,3648.0,223.9464,223.9905,223.7262,223.7527,3648.0
2015-09-22 15:10:00,254.06,254.08,253.9,254.04,3312.0,223.7879,223.8055,223.647,223.7703,3312.0
2015-09-22 15:15:00,254.04,254.13,254.03,254.06,6137.0,223.7703,223.8495,223.7615,223.7879,6137.0
2015-09-22 15:20:00,254.1,254.15,253.97,254.11,7800.0,223.8231,223.8672,223.7086,223.8319,7800.0
2015-09-22 15:25:00,254.14,254.47,254.14,254.41,32399.0,223.8584,224.149,223.8584,224.0962,32399.0
2015-09-22 15:30:00,254.52,254.67,254.5,254.67,6550.0,224.1931,224.3252,224.1755,224.3252,6550.0
2015-09-22 15:35:00,254.82,254.91,254.69,254.85,43016.0,224.4573,224.5366,224.3428,224.4838,43016.0
2015-09-22 15:40:00,254.84,254.99,254.79,254.88,20196.0,224.4749,224.6071,224.4309,224.5102,20196.0
2015-09-22 15:45:00,254.8,254.85,254.56,254.66,15368.0,224.4397,224.4838,224.2283,224.3164,15368.0
2015-09-22 15:50:00,254.58,254.64,254.34,254.51,14782.0,224.2459,224.2988,224.0345,224.1843,14782.0
2015-09-22 15:55:00,254.48,254.73,254.45,254.59,108830.0,224.1578,224.3781,224.1314,224.2547,108830.0
2015-09-23 09:30:00,255.11,255.31,254.87,255.01,24227.0,224.7128,224.8889,224.5014,224.6247,24227.0
2015-09-23 09:35:00,255.04,255.36,254.73,254.78,28892.0,224.6511,224.933,224.3781,224.4221,28892.0
2015-09-23 09:40:00,254.84,255.11,254.76,255.11,7214.0,224.4749,224.7128,224.4045,224.7128,7214.0
2015-09-23 09:45:00,255.01,255.05,254.53,254.53,11187.0,224.6247,224.6599,224.2019,224.2019,11187.0
2015-09-23 09:50:00,254.51,254.91,254.49,254.85,4050.0,224.1843,224.5366,224.1666,224.4838,4050.0
2015-09-23 09:55:00,254.9,255.18,254.85,255.05,12175.0,224.5278,224.7744,224.4838,224.6599,12175.0
2015-09-23 10:00:00,255.08,255.59,255.01,255.47,24480.0,224.6863,225.1356,224.6247,225.0299,24480.0
2015-09-23 10:05:00,255.52,255.59,255.01,255.01,16377.0,225.0739,225.1356,224.6247,224.6247,16377.0
2015-09-23 10:10:00,255.02,255.39,254.98,255.22,11468.0,224.6335,224.9594,224.5983,224.8097,11468.0
2015-09-23 10:15:00,255.21,255.47,254.96,255.47,10816.0,224.8009,225.0299,224.5806,225.0299,10816.0
2015-09-23 10:20:00,255.45,255.45,255.07,255.3,7482.0,225.0123,225.0123,224.6775,224.8801,7482.0
2015-09-23 10:25:00,255.27,255.65,255.27,255.62,4973.0,224.8537,225.1884,224.8537,225.162,4973.0
2015-09-23 10:30:00,255.56,255.69,255.4,255.45,6949.0,225.1092,225.2237,224.9682,225.0123,6949.0
2015-09-23 10:35:00,255.54,255.67,255.3,255.33,9605.0,225.0915,225.206,224.8801,224.9066,9605.0
2015-09-23 10:40:00,255.29,255.41,255.21,255.24,9368.0,224.8713,224.977,224.8009,224.8273,9368.0
2015-09-23 10:45:00,255.3,255.46,255.25,255.42,4964.0,224.8801,225.0211,224.8361,224.9858,4964.0
2015-09-23 10:50:00,255.51,255.77,255.51,255.76,6836.0,225.0651,225.2941,225.0651,225.2853,6836.0
2015-09-23 10:55:00,255.72,255.72,255.33,255.37,11315.0,225.2501,225.2501,224.9066,224.9418,11315.0
2015-09-23 11:00:00,255.39,255.44,255.28,255.29,9581.0,224.9594,225.0035,224.8625,224.8713,9581.0
2015-09-23 11:05:00,255.27,255.27,255.11,255.15,9870.0,224.8537,224.8537,224.7128,224.748,9870.0
2015-09-23 11:10:00,255.18,255.22,254.55,254.58,61303.0,224.7744,224.8097,224.2195,224.2459,61303.0
2015-09-23 11:15:00,254.53,254.55,254.36,254.5,13353.0,224.2019,224.2195,224.0521,224.1755,13353.0
2015-09-23 11:20:00,254.46,254.47,254.09,254.16,7735.0,224.1402,224.149,223.8143,223.876,7735.0
2015-09-23 11:25:00,254.29,254.33,254.15,254.21,20712.0,223.9905,224.0257,223.8672,223.92,20712.0
2015-09-23 11:30:00,254.31,254.31,253.93,253.94,22349.0,224.0081,224.0081,223.6734,223.6822,22349.0
2015-09-23 11:35:00,253.9,254.23,253.9,254.23,3637.0,223.647,223.9376,223.647,223.9376,3637.0
2015-09-23 11:40:00,254.18,254.18,253.63,253.69,25778.0,223.8936,223.8936,223.4091,223.462,25778.0
2015-09-23 11:45:00,253.6,253.88,253.6,253.85,3312.0,223.3827,223.6293,223.3827,223.6029,3312.0
2015-09-23 11:50:00,253.84,253.88,253.51,253.53,4885.0,223.5941,223.6293,223.3034,223.321,4885.0
2015-09-23 11:55:00,253.6,253.84,253.59,253.76,4032.0,223.3827,223.5941,223.3739,223.5236,4032.0
2015-09-23 12:00:00,253.82,253.83,253.34,253.37,8785.0,223.5765,223.5853,223.1537,223.1801,8785.0
2015-09-23 12:05:00,253.33,253.4,253.22,253.33,3330.0,223.1449,223.2065,223.048,223.1449,3330.0
2015-09-23 12:10:00,253.44,253.62,253.33,253.62,1800.0,223.2418,223.4003,223.1449,223.4003,1800.0
2015-09-23 12:15:00,253.57,253.61,253.47,253.61,1897.0,223.3563,223.3915,223.2682,223.3915,1897.0
2015-09-23 12:20:00,253.63,253.63,253.41,253.6,4147.0,223.4091,223.4091,223.2153,223.3827,4147.0
2015-09-23 12:25:00,253.49,253.82,253.49,253.82,1361.0,223.2858,223.5765,223.2858,223.5765,1361.0
2015-09-23 12:30:00,253.64,253.74,253.59,253.74,2166.0,223.4179,223.506,223.3739,223.506,2166.0
2015-09-23 12:35:00,253.73,253.74,253.63,253.65,2142.0,223.4972,223.506,223.4091,223.4267,2142.0
2015-09-23 12:40:00,253.68,253.82,253.68,253.81,1729.0,223.4532,223.5765,223.4532,223.5677,1729.0
2015-09-23 12:45:00,253.77,253.88,253.77,253.8,1475.0,223.5324,223.6293,223.5324,223.5589,1475.0
2015-09-23 12:50:00,253.75,254.1,253.74,254.01,25023.0,223.5148,223.8231,223.506,223.7438,25023.0
2015-09-23 12:55:00,254.01,254.01,253.83,253.89,29505.0,223.7438,223.7438,223.5853,223.6381,29505.0
2015-09-23 13:00:00,253.88,254.04,253.83,253.91,24535.0,223.6293,223.7703,223.5853,223.6558,24535.0
2015-09-23 13:05:00,253.91,254.27,253.87,254.21,13843.0,223.6558,223.9729,223.6205,223.92,13843.0
2015-09-23 13:10:00,254.21,254.21,254.04,254.09,8152.0,223.92,223.92,223.7703,223.8143,8152.0
2015-09-23 13:15:00,254.14,254.16,254.08,254.1,1775.0,223.8584,223.876,223.8055,223.8231,1775.0
2015-09-23 13:20:00,254.14,254.15,253.95,253.96,5556.0,223.8584,223.8672,223.691,223.6998,5556.0
2015-09-23 13:25:00,253.83,253.85,253.62,253.66,13803.0,223.5853,223.6029,223.4003,223.4355,13803.0
2015-09-23 13:30:00,253.7,253.98,253.7,253.96,10365.0,223.4708,223.7174,223.4708,223.6998,10365.0
2015-09-23 13:35:00,253.97,254.04,253.92,254.04,1531.0,223.7086,223.7703,223.6646,223.7703,1531.0
2015-09-23 13:40:00,254.03,254.51,253.98,254.51,3167.0,223.7615,224.1843,223.7174,224.1843,3167.0
2015-09-23 13:45:00,254.57,254.68,254.54,254.55,5400.0,224.2371,224.334,224.2107,224.2195,5400.0
2015-09-23 13:50:00,254.5,254.51,254.27,254.27,5076.0,224.1755,224.1843,223.9729,223.9729,5076.0
2015-09-23 13:55:00,254.32,254.43,254.22,254.33,5140.0,224.0169,224.1138,223.9288,224.0257,5140.0
2015-09-23 14:00:00,254.35,254.55,254.32,254.52,9315.0,224.0433,224.2195,224.0169,224.1931,9315.0
2015-09-23 14:05:00,254.52,254.92,254.52,254.7,12394.0,224.1931,224.5454,224.1931,224.3516,12394.0
2015-09-23 14:10:00,254.78,254.85,254.63,254.63,2374.0,224.4221,224.4838,224.29,224.29,2374.0
2015-09-23 14:15:00,254.6,254.65,254.52,254.56,1582.0,224.2635,224.3076,224.1931,224.2283,1582.0
2015-09-23 14:20:00,254.51,254.51,254.28,254.35,3794.0,224.1843,224.1843,223.9817,224.0433,3794.0
2015-09-23 14:25:00,254.38,254.43,254.24,254.25,3967.0,224.0698,224.1138,223.9464,223.9552,3967.0
2015-09-23 14:30:00,254.21,254.39,254.21,254.33,10181.0,223.92,224.0786,223.92,224.0257,10181.0
2015-09-23 14:35:00,254.25,254.25,253.82,253.84,11874.0,223.9552,223.9552,223.5765,223.5941,11874.0
2015-09-23 14:40:00,253.8,253.8,253.57,253.79,11265.0,223.5589,223.5589,223.3563,223.5501,11265.0
2015-09-23 14:45:00,253.73,253.73,253.59,253.7,19594.0,223.4972,223.4972,223.3739,223.4708,19594.0
2015-09-23 14:50:00,253.7,253.73,253.37,253.47,18742.0,223.4708,223.4972,223.1801,223.2682,18742.0
2015-09-23 14:55:00,253.4,253.68,253.4,253.67,4515.0,223.2065,223.4532,223.2065,223.4444,4515.0
2015-09-23 15:00:00,253.67,253.96,253.5,253.85,11305.0,223.4444,223.6998,223.2946,223.6029,11305.0
2015-09-23 15:05:00,253.87,253.94,253.74,253.88,5016.0,223.6205,223.6822,223.506,223.6293,5016.0
2015-09-23 15:10:00,253.92,253.92,253.66,253.66,4246.0,223.6646,223.6646,223.4355,223.4355,4246.0
2015-09-23 15:15:00,253.65,253.85,253.49,253.72,33609.0,223.4267,223.6029,223.2858,223.4884,33609.0
2015-09-23 15:20:00,253.79,253.87,253.67,253.69,9331.0,223.5501,223.6205,223.4444,223.462,9331.0
2015-09-23 15:25:00,253.75,253.85,253.6,253.85,2000.0,223.5148,223.6029,223.3827,223.6029,2000.0
2015-09-23 15:30:00,253.93,253.97,253.64,253.79,40222.0,223.6734,223.7086,223.4179,223.5501,40222.0
2015-09-23 15:35:00,253.82,253.87,253.69,253.87,3940.0,223.5765,223.6205,223.462,223.6205,3940.0
2015-09-23 15:40:00,253.83,254.01,253.81,253.91,6209.0,223.5853,223.7438,223.5677,223.6558,6209.0
2015-09-23 15:45:00,253.92,254.11,253.85,254.11,9843.0,223.6646,223.8319,223.6029,223.8319,9843.0
2015-09-23 15:50:00,254.06,254.16,253.93,254.05,16444.0,223.7879,223.876,223.6734,223.7791,16444.0
2015-09-23 15:55:00,254.03,254.08,253.87,253.9,111874.0,223.7615,223.8055,223.6205,223.647,111874.0
2015-09-24 09:30:00,252.31,252.65,252.15,252.24,42689.0,222.2464,222.5459,222.1055,222.1847,42689.0
2015-09-24 09:35:00,252.22,252.22,251.69,251.9,29314.0,222.1671,222.1671,221.7003,221.8853,29314.0
2015-09-24 09:40:00,251.75,251.76,251.37,251.53,30934.0,221.7531,221.7619,221.4184,221.5593,30934.0
2015-09-24 09:45:00,251.49,251.55,251.1,251.19,15652.0,221.5241,221.577,221.1806,221.2599,15652.0
2015-09-24 09:50:00,251.2,251.39,250.97,251.28,36182.0,221.2687,221.436,221.0661,221.3391,36182.0
2015-09-24 09:55:00,251.27,251.43,251.17,251.36,13580.0,221.3303,221.4713,221.2422,221.4096,13580.0
2015-09-24 10:00:00,251.37,251.87,251.35,251.64,28026.0,221.4184,221.8588,221.4008,221.6562,28026.0
2015-09-24 10:05:00,251.62,251.93,251.44,251.78,57285.0,221.6386,221.9117,221.4801,221.7796,57285.0
2015-09-24 10:10:00,251.79,251.96,251.65,251.65,6989.0,221.7884,221.9381,221.665,221.665,6989.0
2015-09-24 10:15:00,251.64,251.7,251.5,251.68,7127.0,221.6562,221.7091,221.5329,221.6915,7127.0
2015-09-24 10:20:00,251.71,251.74,251.03,251.34,44339.0,221.7179,221.7443,221.1189,221.392,44339.0
2015-09-24 10:25:00,251.31,251.31,250.83,250.93,32828.0,221.3656,221.3656,220.9428,221.0308,32828.0
2015-09-24 10:30:00,250.94,251.38,250.88,251.27,16943.0,221.0396,221.4272,220.9868,221.3303,16943.0
2015-09-24 10:35:00,251.19,251.2,250.91,251.08,15619.0,221.2599,221.2687,221.0132,221.163,15619.0
2015-09-24 10:40:00,250.95,250.96,250.7,250.79,31220.0,221.0485,221.0573,220.8282,220.9075,31220.0
2015-09-24 10:45:00,250.71,250.99,250.52,250.94,32558.0,220.837,221.0837,220.6697,221.0396,32558.0
2015-09-24 10:50:00,250.93,251.02,250.54,250.63,21342.0,221.0308,221.1101,220.6873,220.7666,21342.0
2015-09-24 10:55:00,250.65,250.66,250.52,250.62,41648.0,220.7842,220.793,220.6697,220.7578,41648.0
2015-09-24 11:00:00,250.65,250.65,250.21,250.21,22521.0,220.7842,220.7842,220.3966,220.3966,22521.0
2015-09-24 11:05:00,250.2,250.49,250.13,250.48,11810.0,220.3878,220.6433,220.3262,220.6345,11810.0
2015-09-24 11:10:00,250.47,250.57,250.22,250.36,15356.0,220.6256,220.7137,220.4054,220.5288,15356.0
2015-09-24 11:15:00,250.31,250.72,250.31,250.64,76986.0,220.4847,220.8459,220.4847,220.7754,76986.0
2015-09-24 11:20:00,250.64,250.74,250.54,250.72,86526.0,220.7754,220.8635,220.6873,220.8459,86526.0
2015-09-24 11:25:00,250.69,250.69,250.31,250.38,19573.0,220.8194,220.8194,220.4847,220.5464,19573.0
2015-09-24 11:30:00,250.47,250.9,250.44,250.58,14866.0,220.6256,221.0044,220.5992,220.7225,14866.0
2015-09-24 11:35:00,250.65,250.75,250.54,250.75,5668.0,220.7842,220.8723,220.6873,220.8723,5668.0
2015-09-24 11:40:00,250.71,250.92,250.7,250.88,1670.0,220.837,221.022,220.8282,220.9868,1670.0
2015-09-24 11:45:00,250.95,250.95,250.56,250.57,6287.0,221.0485,221.0485,220.7049,220.7137,6287.0
2015-09-24 11:50:00,250.59,250.61,250.43,250.45,4751.0,220.7313,220.749,220.5904,220.608,4751.0
2015-09-24 11:55:00,250.47,251.0,250.47,250.89,25382.0,220.6256,221.0925,220.6256,220.9956,25382.0
2015-09-24 12:00:00,250.98,251.08,250.81,251.08,17007.0,221.0749,221.163,220.9251,221.163,17007.0
2015-09-24 12:05:00,251.08,251.09,250.71,250.82,22747.0,221.163,221.1718,220.837,220.9339,22747.0
2015-09-24 12:10:00,250.88,250.92,250.79,250.84,4002.0,220.9868,221.022,220.9075,220.9516,4002.0
2015-09-24 12:15:00,250.79,250.93,250.79,250.86,3003.0,220.9075,221.0308,220.9075,220.9692,3003.0
2015-09-24 12:20:00,250.87,251.22,250.84,251.07,13331.0,220.978,221.2863,220.9516,221.1542,13331.0
2015-09-24 12:25:00,251.12,251.18,251.08,251.17,5400.0,221.1982,221.251,221.163,221.2422,5400.0
2015-09-24 12:30:00,251.25,251.73,251.21,251.63,13300.0,221.3127,221.7355,221.2775,221.6474,13300.0
2015-09-24 12:35:00,251.52,251.56,251.45,251.48,3274.0,221.5505,221.5858,221.4889,221.5153,3274.0
2015-09-24 12:40:00,251.47,251.65,251.35,251.4,13855.0,221.5065,221.665,221.4008,221.4448,13855.0
2015-09-24 12:45:00,251.41,251.41,251.23,251.28,9672.0,221.4536,221.4536,221.2951,221.3391,9672.0
2015-09-24 12:50:00,251.33,251.43,251.16,251.19,21864.0,221.3832,221.4713,221.2334,221.2599,21864.0
2015-09-24 12:55:00,251.21,251.29,251.05,251.05,7203.0,221.2775,221.3479,221.1365,221.1365,7203.0
2015-09-24 13:00:00,251.05,251.2,250.95,250.97,11913.0,221.1365,221.2687,221.0485,221.0661,11913.0
2015-09-24 13:05:00,250.96,251.11,250.87,251.11,11353.0,221.0573,221.1894,220.978,221.1894,11353.0
2015-09-24 13:10:00,251.08,251.33,251.02,251.23,6024.0,221.163,221.3832,221.1101,221.2951,6024.0
2015-09-24 13:15:00,251.17,251.17,250.87,250.87,12654.0,221.2422,221.2422,220.978,220.978,12654.0
2015-09-24 13:20:00,250.87,250.95,250.79,250.91,6529.0,220.978,221.0485,220.9075,221.0132,6529.0
2015-09-24 13:25:00,250.88,250.89,250.65,250.89,18043.0,220.9868,220.9956,220.7842,220.9956,18043.0
2015-09-24 13:30:00,250.97,251.06,250.79,251.06,8400.0,221.0661,221.1453,220.9075,221.1453,8400.0
2015-09-24 13:35:00,251.03,251.06,250.91,250.97,7076.0,221.1189,221.1453,221.0132,221.0661,7076.0
2015-09-24 13:40:00,250.93,251.24,250.9,251.19,10649.0,221.0308,221.3039,221.0044,221.2599,10649.0
2015-09-24 13:45:00,251.12,251.37,251.08,251.37,8564.0,221.1982,221.4184,221.163,221.4184,8564.0
2015-09-24 13:50:00,251.37,251.56,251.33,251.33,18605.0,221.4184,221.5858,221.3832,221.3832,18605.0
2015-09-24 13:55:00,251.36,251.44,251.2,251.28,8024.0,221.4096,221.4801,221.2687,221.3391,8024.0
2015-09-24 14:00:00,251.26,251.26,251.03,251.06,3200.0,221.3215,221.3215,221.1189,221.1453,3200.0
2015-09-24 14:05:00,251.22,251.33,251.19,251.24,6569.0,221.2863,221.3832,221.2599,221.3039,6569.0
2015-09-24 14:10:00,251.29,251.39,251.24,251.24,6000.0,221.3479,221.436,221.3039,221.3039,6000.0
2015-09-24 14:15:00,251.35,251.66,251.35,251.6,12077.0,221.4008,221.6739,221.4008,221.621,12077.0
2015-09-24 14:20:00,251.64,251.97,251.59,251.83,16995.0,221.6562,221.9469,221.6122,221.8236,16995.0
2015-09-24 14:25:00,251.81,252.02,251.77,251.94,9800.0,221.806,221.991,221.7707,221.9205,9800.0
2015-09-24 14:30:00,251.88,251.89,251.67,251.8,11814.0,221.8676,221.8764,221.6827,221.7972,11814.0
2015-09-24 14:35:00,251.74,252.0,251.71,252.0,11367.0,221.7443,221.9733,221.7179,221.9733,11367.0
2015-09-24 14:40:00,252.0,252.23,251.74,252.07,18040.0,221.9733,222.1759,221.7443,222.035,18040.0
2015-09-24 14:45:00,252.17,253.11,252.12,253.1,46384.0,222.1231,222.9511,222.079,222.9423,46384.0
2015-09-24 14:50:00,253.09,253.26,252.8,252.94,18258.0,222.9335,223.0832,222.678,222.8013,18258.0
2015-09-24 14:55:00,253.05,253.36,252.89,252.93,21651.0,222.8982,223.1713,222.7573,222.7925,21651.0
2015-09-24 15:00:00,252.9,253.2,252.76,252.77,10659.0,222.7661,223.0304,222.6428,222.6516,10659.0
2015-09-24 15:05:00,252.81,252.85,252.24,252.31,26191.0,222.6868,222.7221,222.1847,222.2464,26191.0
2015-09-24 15:10:00,252.33,252.75,252.15,252.71,29849.0,222.264,222.634,222.1055,222.5987,29849.0
2015-09-24 15:15:00,252.57,253.05,252.57,253.03,15240.0,222.4754,222.8982,222.4754,222.8806,15240.0
2015-09-24 15:20:00,253.02,253.31,252.94,252.99,13569.0,222.8718,223.1273,222.8013,222.8454,13569.0
2015-09-24 15:25:00,252.97,253.39,252.89,253.2,24696.0,222.8278,223.1977,222.7573,223.0304,24696.0
2015-09-24 15:30:00,253.21,253.28,252.88,252.96,33135.0,223.0392,223.1008,222.7485,222.819,33135.0
2015-09-24 15:35:00,252.91,252.91,252.58,252.72,33940.0,222.7749,222.7749,222.4842,222.6076,33940.0
2015-09-24 15:40:00,252.77,253.1,252.74,253.02,50195.0,222.6516,222.9423,222.6252,222.8718,50195.0
2015-09-24 15:45:00,252.96,253.0,252.72,252.82,24337.0,222.819,222.8542,222.6076,222.6956,24337.0
2015-09-24 15:50:00,252.81,252.81,252.41,252.63,47246.0,222.6868,222.6868,222.3345,222.5283,47246.0
2015-09-24 15:55:00,252.6,252.96,252.56,252.68,190527.0,222.5018,222.819,222.4666,222.5723,190527.0
2015-09-25 09:30:00,254.68,254.76,253.9,253.91,52481.0,224.334,224.4045,223.647,223.6558,52481.0
2015-09-25 09:35:00,253.84,253.9,253.56,253.71,27055.0,223.5941,223.647,223.3475,223.4796,27055.0
2015-09-25 09:40:00,253.59,254.07,253.42,253.84,47057.0,223.3739,223.7967,223.2241,223.5941,47057.0
2015-09-25 09:45:00,253.81,254.33,253.71,254.29,15552.0,223.5677,224.0257,223.4796,223.9905,15552.0
2015-09-25 09:50:00,254.36,254.61,254.32,254.35,26027.0,224.0521,224.2724,224.0169,224.0433,26027.0
2015-09-25 09:55:00,254.35,254.75,254.25,254.25,16994.0,224.0433,224.3957,223.9552,223.9552,16994.0
2015-09-25 10:00:00,254.25,254.35,253.96,254.14,14235.0,223.9552,224.0433,223.6998,223.8584,14235.0
2015-09-25 10:05:00,254.07,254.2,253.75,254.03,17041.0,223.7967,223.9112,223.5148,223.7615,17041.0
2015-09-25 10:10:00,253.95,254.18,253.6,254.08,13870.0,223.691,223.8936,223.3827,223.8055,13870.0
2015-09-25 10:15:00,254.11,254.24,253.92,254.0,9700.0,223.8319,223.9464,223.6646,223.735,9700.0
2015-09-25 10:20:00,254.07,254.3,253.66,253.66,21200.0,223.7967,223.9993,223.4355,223.4355,21200.0
2015-09-25 10:25:00,253.63,253.93,253.56,253.74,15025.0,223.4091,223.6734,223.3475,223.506,15025.0
2015-09-25 10:30:00,253.7,253.96,253.51,253.83,25242.0,223.4708,223.6998,223.3034,223.5853,25242.0
2015-09-25 10:35:00,253.81,254.24,253.72,254.22,20433.0,223.5677,223.9464,223.4884,223.9288,20433.0
2015-09-25 10:40:00,254.22,254.25,253.95,254.08,11879.0,223.9288,223.9552,223.691,223.8055,11879.0
2015-09-25 10:45:00,254.16,254.28,253.96,254.23,29413.0,223.876,223.9817,223.6998,223.9376,29413.0
2015-09-25 10:50:00,254.26,254.46,254.25,254.45,13941.0,223.9641,224.1402,223.9552,224.1314,13941.0
2015-09-25 10:55:00,254.48,254.75,254.46,254.72,28700.0,224.1578,224.3957,224.1402,224.3692,28700.0
2015-09-25 11:00:00,254.71,254.72,254.43,254.44,18350.0,224.3604,224.3692,224.1138,224.1226,18350.0
2015-09-25 11:05:00,254.46,254.52,254.35,254.43,19642.0,224.1402,224.1931,224.0433,224.1138,19642.0
2015-09-25 11:10:00,254.38,254.68,254.38,254.68,21128.0,224.0698,224.334,224.0698,224.334,21128.0
2015-09-25 11:15:00,254.7,254.78,254.46,254.46,35439.0,224.3516,224.4221,224.1402,224.1402,35439.0
2015-09-25 11:20:00,254.42,254.56,254.3,254.56,11240.0,224.105,224.2283,223.9993,224.2283,11240.0
2015-09-25 11:25:00,254.54,254.66,254.46,254.54,10760.0,224.2107,224.3164,224.1402,224.2107,10760.0
2015-09-25 11:30:00,254.52,254.56,254.36,254.36,10125.0,224.1931,224.2283,224.0521,224.0521,10125.0
2015-09-25 11:35:00,254.32,254.38,254.1,254.19,8884.0,224.0169,224.0698,223.8231,223.9024,8884.0
2015-09-25 11:40:00,254.13,254.36,254.12,254.36,44149.0,223.8495,224.0521,223.8407,224.0521,44149.0
2015-09-25 11:45:00,254.35,254.55,254.29,254.33,25669.0,224.0433,224.2195,223.9905,224.0257,25669.0
2015-09-25 11:50:00,254.33,254.49,254.33,254.36,6300.0,224.0257,224.1666,224.0257,224.0521,6300.0
2015-09-25 11:55:00,254.38,254.52,254.28,254.52,11967.0,224.0698,224.1931,223.9817,224.1931,11967.0
2015-09-25 12:00:00,254.48,254.48,254.27,254.32,6555.0,224.1578,224.1578,223.9729,224.0169,6555.0
2015-09-25 12:05:00,254.29,254.34,254.23,254.25,6970.0,223.9905,224.0345,223.9376,223.9552,6970.0
2015-09-25 12:10:00,254.24,254.48,254.24,254.46,6426.0,223.9464,224.1578,223.9464,224.1402,6426.0
2015-09-25 12:15:00,254.4,254.43,253.96,254.0,16157.0,224.0874,224.1138,223.6998,223.735,16157.0
2015-09-25 12:20:00,254.02,254.11,253.86,254.09,7482.0,223.7527,223.8319,223.6117,223.8143,7482.0
2015-09-25 12:25:00,254.07,254.15,254.04,254.08,4100.0,223.7967,223.8672,223.7703,223.8055,4100.0
2015-09-25 12:30:00,254.09,254.25,254.04,254.15,14583.0,223.8143,223.9552,223.7703,223.8672,14583.0
2015-09-25 12:35:00,254.15,254.17,254.05,254.1,8700.0,223.8672,223.8848,223.7791,223.8231,8700.0
2015-09-25 12:40:00,254.09,254.37,254.09,254.36,7405.0,223.8143,224.0609,223.8143,224.0521,7405.0
2015-09-25 12:45:00,254.36,254.42,254.22,254.22,6250.0,224.0521,224.105,223.9288,223.9288,6250.0
2015-09-25 12:50:00,254.23,254.39,254.18,254.39,7971.0,223.9376,224.0786,223.8936,224.0786,7971.0
2015-09-25 12:55:00,254.44,254.49,254.35,254.37,9505.0,224.1226,224.1666,224.0433,224.0609,9505.0
2015-09-25 13:00:00,254.35,254.63,254.35,254.58,10700.0,224.0433,224.29,224.0433,224.2459,10700.0
2015-09-25 13:05:00,254.61,254.82,254.47,254.82,16951.0,224.2724,224.4573,224.149,224.4573,16951.0
2015-09-25 13:10:00,254.81,254.85,254.75,254.85,7500.0,224.4485,224.4838,224.3957,224.4838,7500.0
2015-09-25 13:15:00,254.87,254.94,254.74,254.76,6206.0,224.5014,224.563,224.3869,224.4045,6206.0
2015-09-25 13:20:00,254.77,254.79,254.47,254.49,22035.0,224.4133,224.4309,224.149,224.1666,22035.0
2015-09-25 13:25:00,254.5,254.54,254.47,254.53,6800.0,224.1755,224.2107,224.149,224.2019,6800.0
2015-09-25 13:30:00,254.56,254.58,254.44,254.58,10392.0,224.2283,224.2459,224.1226,224.2459,10392.0
2015-09-25 13:35:00,254.56,254.62,254.37,254.62,14757.0,224.2283,224.2812,224.0609,224.2812,14757.0
2015-09-25 13:40:00,254.63,254.65,254.58,254.63,7517.0,224.29,224.3076,224.2459,224.29,7517.0
2015-09-25 13:45:00,254.65,254.71,254.41,254.71,10900.0,224.3076,224.3604,224.0962,224.3604,10900.0
2015-09-25 13:50:00,254.71,254.76,254.63,254.71,6618.0,224.3604,224.4045,224.29,224.3604,6618.0
2015-09-25 13:55:00,254.73,254.8,254.59,254.67,10700.0,224.3781,224.4397,224.2547,224.3252,10700.0
2015-09-25 14:00:00,254.68,254.9,254.68,254.73,13779.0,224.334,224.5278,224.334,224.3781,13779.0
2015-09-25 14:05:00,254.72,254.89,254.67,254.69,14050.0,224.3692,224.519,224.3252,224.3428,14050.0
2015-09-25 14:10:00,254.66,254.7,254.21,254.21,19598.0,224.3164,224.3516,223.92,223.92,19598.0
2015-09-25 14:15:00,254.17,254.26,253.7,253.71,26978.0,223.8848,223.9641,223.4708,223.4796,26978.0
2015-09-25 14:20:00,253.71,253.74,253.36,253.42,19060.0,223.4796,223.506,223.1713,223.2241,19060.0
2015-09-25 14:25:00,253.48,253.48,253.03,253.14,31868.0,223.277,223.277,222.8806,222.9775,31868.0
2015-09-25 14:30:00,253.09,253.2,252.83,253.16,21802.0,222.9335,223.0304,222.7044,222.9951,21802.0
2015-09-25 14:35:00,253.19,253.38,253.04,253.04,17738.0,223.0215,223.1889,222.8894,222.8894,17738.0
2015-09-25 14:40:00,253.06,253.06,252.45,252.48,38015.0,222.907,222.907,222.3697,222.3961,38015.0
2015-09-25 14:45:00,252.45,252.67,252.1,252.13,56491.0,222.3697,222.5635,222.0614,222.0879,56491.0
2015-09-25 14:50:00,252.18,252.48,251.96,252.43,56033.0,222.1319,222.3961,221.9381,222.3521,56033.0
2015-09-25 14:55:00,252.4,252.68,252.23,252.66,61368.0,222.3257,222.5723,222.1759,222.5547,61368.0
2015-09-25 15:00:00,252.69,252.71,252.1,252.11,41531.0,222.5811,222.5987,222.0614,222.0702,41531.0
2015-09-25 15:05:00,252.1,252.13,251.56,251.56,45678.0,222.0614,222.0879,221.5858,221.5858,45678.0
2015-09-25 15:10:00,251.6,251.66,251.26,251.26,28836.0,221.621,221.6739,221.3215,221.3215,28836.0
2015-09-25 15:15:00,251.32,251.77,251.3,251.63,26800.0,221.3744,221.7707,221.3567,221.6474,26800.0
2015-09-25 15:20:00,251.59,252.1,251.53,252.02,38826.0,221.6122,222.0614,221.5593,221.991,38826.0
2015-09-25 15:25:00,252.09,252.49,251.97,252.29,44088.0,222.0526,222.405,221.9469,222.2288,44088.0
2015-09-25 15:30:00,252.25,252.59,252.09,252.46,55200.0,222.1936,222.493,222.0526,222.3785,55200.0
2015-09-25 15:35:00,252.45,252.6,252.1,252.18,34450.0,222.3697,222.5018,222.0614,222.1319,34450.0
2015-09-25 15:40:00,252.2,252.54,252.09,252.52,37286.0,222.1495,222.449,222.0526,222.4314,37286.0
2015-09-25 15:45:00,252.5,252.7,252.31,252.58,59862.0,222.4138,222.5899,222.2464,222.4842,59862.0
2015-09-25 15:50:00,252.55,252.56,252.18,252.37,106618.0,222.4578,222.4666,222.1319,222.2993,106618.0
2015-09-25 15:55:00,252.36,252.57,252.24,252.3,121923.0,222.2904,222.4754,222.1847,222.2376,121923.0
2015-09-28 09:30:00,251.32,251.77,250.85,250.88,53077.0,221.3744,221.7707,220.9604,220.9868,53077.0
2015-09-28 09:35:00,250.97,251.08,250.73,250.87,19873.0,221.0661,221.163,220.8547,220.978,19873.0
2015-09-28 09:40:00,250.93,251.08,250.86,250.9,13207.0,221.0308,221.163,220.9692,221.0044,13207.0
2015-09-28 09:45:00,250.79,250.93,250.0,250.0,18639.0,220.9075,221.0308,220.2116,220.2116,18639.0
2015-09-28 09:50:00,250.06,250.18,249.42,249.42,19524.0,220.2645,220.3702,219.7008,219.7008,19524.0
2015-09-28 09:55:00,249.43,249.78,249.39,249.54,9698.0,219.7096,220.0179,219.6743,219.8065,9698.0
2015-09-28 10:00:00,249.57,249.67,249.29,249.31,12066.0,219.8329,219.921,219.5862,219.6039,12066.0
2015-09-28 10:05:00,249.18,249.24,248.82,248.87,18827.0,219.4894,219.5422,219.1722,219.2163,18827.0
2015-09-28 10:10:00,248.84,248.89,248.64,248.64,13780.0,219.1899,219.2339,219.0137,219.0137,13780.0
2015-09-28 10:15:00,248.59,248.63,248.34,248.34,11629.0,218.9697,219.0049,218.7494,218.7494,11629.0
2015-09-28 10:20:00,248.29,248.8,248.13,248.69,26423.0,218.7054,219.1546,218.5645,219.0577,26423.0
2015-09-28 10:25:00,248.64,248.73,248.48,248.67,17946.0,219.0137,219.093,218.8728,219.0401,17946.0
2015-09-28 10:30:00,248.71,248.74,248.12,248.18,8724.0,219.0754,219.1018,218.5557,218.6085,8724.0
2015-09-28 10:35:00,248.14,248.43,247.97,248.18,8262.0,218.5733,218.8287,218.4235,218.6085,8262.0
2015-09-28 10:40:00,248.18,248.41,248.01,248.41,4211.0,218.6085,218.8111,218.4588,218.8111,4211.0
2015-09-28 10:45:00,248.36,248.36,247.79,248.01,8834.0,218.7671,218.7671,218.265,218.4588,8834.0
2015-09-28 10:50:00,247.87,248.06,247.79,248.02,7694.0,218.3354,218.5028,218.265,218.4676,7694.0
2015-09-28 10:55:00,248.05,248.38,247.98,248.35,5820.0,218.494,218.7847,218.4323,218.7583,5820.0
2015-09-28 11:00:00,248.45,248.79,248.42,248.67,16847.0,218.8463,219.1458,218.8199,219.0401,16847.0
2015-09-28 11:05:00,248.7,248.87,248.54,248.54,25717.0,219.0665,219.2163,218.9256,218.9256,25717.0
2015-09-28 11:10:00,248.57,248.59,248.22,248.25,11376.0,218.952,218.9697,218.6437,218.6702,11376.0
2015-09-28 11:15:00,248.3,248.46,248.15,248.18,5025.0,218.7142,218.8551,218.5821,218.6085,5025.0
2015-09-28 11:20:00,248.14,248.41,248.13,248.28,7824.0,218.5733,218.8111,218.5645,218.6966,7824.0
2015-09-28 11:25:00,248.22,248.22,247.53,247.62,8516.0,218.6437,218.6437,218.036,218.1152,8516.0
2015-09-28 11:30:00,247.68,247.91,247.51,247.57,9942.0,218.1681,218.3707,218.0183,218.0712,9942.0
2015-09-28 11:35:00,247.58,247.89,247.58,247.86,11026.0,218.08,218.3531,218.08,218.3266,11026.0
2015-09-28 11:40:00,247.78,247.9,247.7,247.84,10672.0,218.2562,218.3619,218.1857,218.309,10672.0
2015-09-28 11:45:00,247.83,247.9,247.58,247.73,13833.0,218.3002,218.3619,218.08,218.2121,13833.0
2015-09-28 11:50:00,247.69,247.96,247.62,247.96,5115.0,218.1769,218.4147,218.1152,218.4147,5115.0
2015-09-28 11:55:00,247.88,247.97,247.61,247.61,2403.0,218.3443,218.4235,218.1064,218.1064,2403.0
2015-09-28 12:00:00,247.57,247.65,247.4,247.56,7828.0,218.0712,218.1417,217.9214,218.0624,7828.0
2015-09-28 12:05:00,247.52,247.52,247.15,247.15,11579.0,218.0271,218.0271,217.7012,217.7012,11579.0
2015-09-28 12:10:00,247.24,247.27,247.0,247.27,7096.0,217.7805,217.8069,217.5691,217.8069,7096.0
2015-09-28 12:15:00,247.36,247.36,247.04,247.04,10776.0,217.8862,217.8862,217.6043,217.6043,10776.0
2015-09-28 12:20:00,246.98,247.19,246.89,247.19,6278.0,217.5515,217.7365,217.4722,217.7365,6278.0
2015-09-28 12:25:00,247.24,247.51,247.24,247.29,7588.0,217.7805,218.0183,217.7805,217.8246,7588.0
2015-09-28 12:30:00,247.27,247.27,246.78,246.89,5041.0,217.8069,217.8069,217.3753,217.4722,5041.0
2015-09-28 12:35:00,246.79,246.98,246.74,246.9,9951.0,217.3841,217.5515,217.3401,217.481,9951.0
2015-09-28 12:40:00,246.93,247.08,246.65,246.65,9976.0,217.5074,217.6396,217.2608,217.2608,9976.0
2015-09-28 12:45:00,246.6,246.66,246.41,246.6,9907.0,217.2168,217.2696,217.0494,217.2168,9907.0
2015-09-28 12:50:00,246.58,246.58,246.33,246.41,4977.0,217.1992,217.1992,216.9789,217.0494,4977.0
2015-09-28 12:55:00,246.35,246.75,246.23,246.31,16110.0,216.9966,217.3489,216.8909,216.9613,16110.0
2015-09-28 13:00:00,246.27,246.61,246.27,246.58,8125.0,216.9261,217.2256,216.9261,217.1992,8125.0
2015-09-28 13:05:00,246.66,246.9,246.66,246.84,17829.0,217.2696,217.481,217.2696,217.4282,17829.0
2015-09-28 13:10:00,246.78,246.81,246.57,246.65,7258.0,217.3753,217.4017,217.1903,217.2608,7258.0
2015-09-28 13:15:00,246.54,246.64,246.19,246.4,7070.0,217.1639,217.252,216.8556,217.0406,7070.0
2015-09-28 13:20:00,246.37,246.53,246.35,246.36,6787.0,217.0142,217.1551,216.9966,217.0054,6787.0
2015-09-28 13:25:00,246.24,246.36,246.03,246.19,9032.0,216.8997,217.0054,216.7147,216.8556,9032.0
2015-09-28 13:30:00,246.17,246.59,246.09,246.45,8381.0,216.838,217.208,216.7675,217.0846,8381.0
2015-09-28 13:35:00,246.43,246.66,246.3,246.66,8223.0,217.067,217.2696,216.9525,217.2696,8223.0
2015-09-28 13:40:00,246.69,246.81,246.4,246.62,13181.0,217.296,217.4017,217.0406,217.2344,13181.0
2015-09-28 13:45:00,246.6,246.7,246.39,246.44,5883.0,217.2168,217.3049,217.0318,217.0758,5883.0
2015-09-28 13:50:00,246.47,246.52,246.18,246.2,10658.0,217.1023,217.1463,216.8468,216.8644,10658.0
2015-09-28 13:55:00,246.22,246.26,246.09,246.09,9674.0,216.882,216.9173,216.7675,216.7675,9674.0
2015-09-28 14:00:00,246.14,246.16,245.9,245.9,10313.0,216.8116,216.8292,216.6002,216.6002,10313.0
2015-09-28 14:05:00,245.83,246.13,245.65,246.07,20974.0,216.5385,216.8028,216.38,216.7499,20974.0
2015-09-28 14:10:00,246.04,246.04,245.45,245.6,18166.0,216.7235,216.7235,216.2038,216.3359,18166.0
2015-09-28 14:15:00,245.54,245.55,245.16,245.3,19535.0,216.2831,216.2919,215.9484,216.0717,19535.0
2015-09-28 14:20:00,245.3,245.53,245.16,245.53,12104.0,216.0717,216.2743,215.9484,216.2743,12104.0
2015-09-28 14:25:00,245.54,245.95,245.46,245.95,9211.0,216.2831,216.6442,216.2126,216.6442,9211.0
2015-09-28 14:30:00,245.94,245.94,245.74,245.82,10605.0,216.6354,216.6354,216.4592,216.5297,10605.0
2015-09-28 14:35:00,245.83,246.37,245.79,246.37,7161.0,216.5385,217.0142,216.5033,217.0142,7161.0
2015-09-28 14:40:00,246.35,246.47,246.17,246.42,30799.0,216.9966,217.1023,216.838,217.0582,30799.0
2015-09-28 14:45:00,246.51,246.59,246.17,246.21,12215.0,217.1375,217.208,216.838,216.8732,12215.0
2015-09-28 14:50:00,246.21,246.28,245.82,245.98,24627.0,216.8732,216.9349,216.5297,216.6706,24627.0
2015-09-28 14:55:00,246.01,246.1,245.82,245.93,7970.0,216.6971,216.7763,216.5297,216.6266,7970.0
2015-09-28 15:00:00,245.98,245.99,245.68,245.96,13566.0,216.6706,216.6795,216.4064,216.653,13566.0
2015-09-28 15:05:00,245.99,246.01,245.68,245.71,15957.0,216.6795,216.6971,216.4064,216.4328,15957.0
2015-09-28 15:10:00,245.71,245.74,245.44,245.64,24599.0,216.4328,216.4592,216.195,216.3712,24599.0
2015-09-28 15:15:00,245.63,246.0,245.63,246.0,6214.0,216.3623,216.6883,216.3623,216.6883,6214.0
2015-09-28 15:20:00,246.06,246.1,245.6,245.69,24916.0,216.7411,216.7763,216.3359,216.4152,24916.0
2015-09-28 15:25:00,245.74,245.91,245.64,245.75,16280.0,216.4592,216.609,216.3712,216.4681,16280.0
2015-09-28 15:30:00,245.71,246.14,245.71,246.1,25132.0,216.4328,216.8116,216.4328,216.7763,25132.0
2015-09-28 15:35:00,246.1,246.54,246.1,246.24,80226.0,216.7763,217.1639,216.7763,216.8997,80226.0
2015-09-28 15:40:00,246.23,246.62,246.23,246.37,28457.0,216.8909,217.2344,216.8909,217.0142,28457.0
2015-09-28 15:45:00,246.39,246.53,246.27,246.44,15858.0,217.0318,217.1551,216.9261,217.0758,15858.0
2015-09-28 15:50:00,246.42,246.64,246.31,246.45,111999.0,217.0582,217.252,216.9613,217.0846,111999.0
2015-09-28 15:55:00,246.47,246.54,245.87,245.91,140536.0,217.1023,217.1639,216.5738,216.609,140536.0
2015-09-29 09:30:00,245.89,246.3,245.41,245.76,53891.0,216.5914,216.9525,216.1686,216.4769,53891.0
2015-09-29 09:35:00,245.81,246.08,245.69,245.77,39498.0,216.5209,216.7587,216.4152,216.4857,39498.0
2015-09-29 09:40:00,245.79,245.81,245.17,245.25,32074.0,216.5033,216.5209,215.9572,216.0276,32074.0
2015-09-29 09:45:00,245.27,245.46,244.96,244.96,49160.0,216.0452,216.2126,215.7722,215.7722,49160.0
2015-09-29 09:50:00,244.98,245.78,244.95,245.71,29259.0,215.7898,216.4945,215.7634,216.4328,29259.0
2015-09-29 09:55:00,245.82,246.55,245.8,246.51,17824.0,216.5297,217.1727,216.5121,217.1375,17824.0
2015-09-29 10:00:00,246.67,246.88,246.26,246.26,18601.0,217.2784,217.4634,216.9173,216.9173,18601.0
2015-09-29 10:05:00,246.29,246.85,245.85,245.91,77105.0,216.9437,217.437,216.5561,216.609,77105.0
2015-09-29 10:10:00,245.88,246.58,245.88,246.56,10860.0,216.5826,217.1992,216.5826,217.1815,10860.0
2015-09-29 10:15:00,246.56,246.82,246.42,246.64,15319.0,217.1815,217.4106,217.0582,217.252,15319.0
2015-09-29 10:20:00,246.65,246.91,246.65,246.76,9290.0,217.2608,217.4898,217.2608,217.3577,9290.0
2015-09-29 10:25:00,246.79,247.43,246.79,247.37,35105.0,217.3841,217.9479,217.3841,217.895,35105.0
2015-09-29 10:30:00,247.35,247.6,247.25,247.35,24845.0,217.8774,218.0976,217.7893,217.8774,24845.0
2015-09-29 10:35:00,247.35,247.39,247.03,247.06,16142.0,217.8774,217.9126,217.5955,217.622,16142.0
2015-09-29 10:40:00,247.01,247.01,246.42,246.46,23184.0,217.5779,217.5779,217.0582,217.0935,23184.0
2015-09-29 10:45:00,246.57,246.75,246.19,246.2,17781.0,217.1903,217.3489,216.8556,216.8644,17781.0
2015-09-29 10:50:00,246.22,246.38,246.04,246.38,9576.0,216.882,217.023,216.7235,217.023,9576.0
2015-09-29 10:55:00,246.43,246.63,246.43,246.63,11044.0,217.067,217.2432,217.067,217.2432,11044.0
2015-09-29 11:00:00,246.6,246.97,246.4,246.93,21391.0,217.2168,217.5427,217.0406,217.5074,21391.0
2015-09-29 11:05:00,246.94,246.97,246.56,246.56,5446.0,217.5163,217.5427,217.1815,217.1815,5446.0
2015-09-29 11:10:00,246.57,246.57,245.94,246.0,26913.0,217.1903,217.1903,216.6354,216.6883,26913.0
2015-09-29 11:15:00,245.97,246.13,245.77,245.83,29234.0,216.6618,216.8028,216.4857,216.5385,29234.0
2015-09-29 11:20:00,245.82,245.96,245.68,245.94,14505.0,216.5297,216.653,216.4064,216.6354,14505.0
2015-09-29 11:25:00,245.89,246.35,245.82,246.26,15615.0,216.5914,216.9966,216.5297,216.9173,15615.0
2015-09-29 11:30:00,246.3,246.35,245.66,245.71,15512.0,216.9525,216.9966,216.3888,216.4328,15512.0
2015-09-29 11:35:00,245.74,246.12,245.54,246.08,20775.0,216.4592,216.794,216.2831,216.7587,20775.0
2015-09-29 11:40:00,246.15,246.4,245.88,245.88,9492.0,216.8204,217.0406,216.5826,216.5826,9492.0
2015-09-29 11:45:00,245.76,246.4,245.72,246.29,8528.0,216.4769,217.0406,216.4416,216.9437,8528.0
2015-09-29 11:50:00,246.32,246.71,246.23,246.58,7294.0,216.9701,217.3137,216.8909,217.1992,7294.0
2015-09-29 11:55:00,246.58,246.58,246.08,246.1,8502.0,217.1992,217.1992,216.7587,216.7763,8502.0
2015-09-29 12:00:00,246.03,246.21,245.86,245.97,6088.0,216.7147,216.8732,216.5649,216.6618,6088.0
2015-09-29 12:05:00,246.04,246.12,245.82,245.83,7764.0,216.7235,216.794,216.5297,216.5385,7764.0
2015-09-29 12:10:00,245.86,245.87,245.46,245.74,12401.0,216.5649,216.5738,216.2126,216.4592,12401.0
2015-09-29 12:15:00,245.68,246.12,245.68,245.81,11150.0,216.4064,216.794,216.4064,216.5209,11150.0
2015-09-29 12:20:00,245.8,246.02,245.7,245.94,6764.0,216.5121,216.7059,216.424,216.6354,6764.0
2015-09-29 12:25:00,246.0,246.3,245.91,246.13,5727.0,216.6883,216.9525,216.609,216.8028,5727.0
2015-09-29 12:30:00,246.13,246.35,246.02,246.35,7436.0,216.8028,216.9966,216.7059,216.9966,7436.0
2015-09-29 12:35:00,246.26,246.31,245.98,246.02,3800.0,216.9173,216.9613,216.6706,216.7059,3800.0
2015-09-29 12:40:00,245.88,246.04,245.62,246.03,5799.0,216.5826,216.7235,216.3535,216.7147,5799.0
2015-09-29 12:45:00,246.05,246.1,245.54,245.76,10956.0,216.7323,216.7763,216.2831,216.4769,10956.0
2015-09-29 12:50:00,245.81,245.81,245.51,245.71,5587.0,216.5209,216.5209,216.2566,216.4328,5587.0
2015-09-29 12:55:00,245.65,245.68,245.31,245.31,11763.0,216.38,216.4064,216.0805,216.0805,11763.0
2015-09-29 13:00:00,245.38,245.69,245.38,245.67,13048.0,216.1421,216.4152,216.1421,216.3976,13048.0
2015-09-29 13:05:00,245.56,245.92,245.56,245.78,6482.0,216.3007,216.6178,216.3007,216.4945,6482.0
2015-09-29 13:10:00,245.73,246.04,245.71,245.95,6000.0,216.4504,216.7235,216.4328,216.6442,6000.0
2015-09-29 13:15:00,246.0,246.22,245.86,246.21,7542.0,216.6883,216.882,216.5649,216.8732,7542.0
2015-09-29 13:20:00,246.23,246.42,246.13,246.21,9694.0,216.8909,217.0582,216.8028,216.8732,9694.0
2015-09-29 13:25:00,246.18,246.41,246.16,246.29,4100.0,216.8468,217.0494,216.8292,216.9437,4100.0
2015-09-29 13:30:00,246.37,246.58,246.23,246.25,22137.0,217.0142,217.1992,216.8909,216.9085,22137.0
2015-09-29 13:35:00,246.26,246.33,246.16,246.26,8378.0,216.9173,216.9789,216.8292,216.9173,8378.0
2015-09-29 13:40:00,246.29,246.57,246.29,246.56,9177.0,216.9437,217.1903,216.9437,217.1815,9177.0
2015-09-29 13:45:00,246.64,246.69,246.28,246.28,11245.0,217.252,217.296,216.9349,216.9349,11245.0
2015-09-29 13:50:00,246.3,246.32,245.96,246.12,11334.0,216.9525,216.9701,216.653,216.794,11334.0
2015-09-29 13:55:00,246.15,246.35,246.14,246.26,24930.0,216.8204,216.9966,216.8116,216.9173,24930.0
2015-09-29 14:00:00,246.29,246.29,245.84,245.93,11904.0,216.9437,216.9437,216.5473,216.6266,11904.0
2015-09-29 14:05:00,245.92,245.97,245.76,245.9,17438.0,216.6178,216.6618,216.4769,216.6002,17438.0
2015-09-29 14:10:00,245.9,246.01,245.77,245.83,7524.0,216.6002,216.6971,216.4857,216.5385,7524.0
2015-09-29 14:15:00,245.82,245.92,245.66,245.91,10249.0,216.5297,216.6178,216.3888,216.609,10249.0
2015-09-29 14:20:00,246.01,246.02,245.85,245.89,6410.0,216.6971,216.7059,216.5561,216.5914,6410.0
2015-09-29 14:25:00,245.93,246.47,245.9,246.4,19064.0,216.6266,217.1023,216.6002,217.0406,19064.0
2015-09-29 14:30:00,246.33,246.43,246.02,246.02,8635.0,216.9789,217.067,216.7059,216.7059,8635.0
2015-09-29 14:35:00,246.03,246.13,245.84,246.13,8023.0,216.7147,216.8028,216.5473,216.8028,8023.0
2015-09-29 14:40:00,246.12,246.27,246.01,246.05,21254.0,216.794,216.9261,216.6971,216.7323,21254.0
2015-09-29 14:45:00,246.03,246.09,245.58,245.58,49099.0,216.7147,216.7675,216.3183,216.3183,49099.0
2015-09-29 14:50:00,245.57,245.74,245.47,245.59,29827.0,216.3095,216.4592,216.2214,216.3271,29827.0
2015-09-29 14:55:00,245.6,245.78,245.41,245.41,15349.0,216.3359,216.4945,216.1686,216.1686,15349.0
2015-09-29 15:00:00,245.41,245.52,244.98,245.14,23543.0,216.1686,216.2655,215.7898,215.9307,23543.0
2015-09-29 15:05:00,245.17,245.4,245.05,245.07,57382.0,215.9572,216.1598,215.8515,215.8691,57382.0
2015-09-29 15:10:00,245.05,245.31,245.01,245.14,24829.0,215.8515,216.0805,215.8162,215.9307,24829.0
2015-09-29 15:15:00,245.12,245.22,244.82,244.87,10839.0,215.9131,216.0012,215.6489,215.6929,10839.0
2015-09-29 15:20:00,244.88,244.89,244.5,244.52,22192.0,215.7017,215.7105,215.367,215.3846,22192.0
2015-09-29 15:25:00,244.5,244.69,244.48,244.53,10059.0,215.367,215.5344,215.3494,215.3934,10059.0
2015-09-29 15:30:00,244.67,245.17,244.65,244.98,14233.0,215.5167,215.9572,215.4991,215.7898,14233.0
2015-09-29 15:35:00,245.0,245.54,245.0,245.28,40549.0,215.8074,216.2831,215.8074,216.0541,40549.0
2015-09-29 15:40:00,245.31,245.31,244.92,245.06,27100.0,216.0805,216.0805,215.7369,215.8603,27100.0
2015-09-29 15:45:00,245.04,245.41,244.87,245.41,50471.0,215.8426,216.1686,215.6929,216.1686,50471.0
2015-09-29 15:50:00,245.53,245.84,245.37,245.77,59490.0,216.2743,216.5473,216.1333,216.4857,59490.0
2015-09-29 15:55:00,245.79,246.05,245.68,245.77,156853.0,216.5033,216.7323,216.4064,216.4857,156853.0
2015-09-30 09:30:00,248.07,248.46,247.94,248.41,84239.0,218.5116,218.8551,218.3971,218.8111,84239.0
2015-09-30 09:35:00,248.58,249.1,248.58,248.89,41723.0,218.9608,219.4189,218.9608,219.2339,41723.0
2015-09-30 09:40:00,248.97,249.01,248.31,248.37,19636.0,219.3044,219.3396,218.723,218.7759,19636.0
2015-09-30 09:45:00,248.45,248.53,248.04,248.33,27634.0,218.8463,218.9168,218.4852,218.7406,27634.0
2015-09-30 09:50:00,248.41,248.47,248.16,248.34,10830.0,218.8111,218.864,218.5909,218.7494,10830.0
2015-09-30 09:55:00,248.36,248.38,247.82,247.87,20445.0,218.7671,218.7847,218.2914,218.3354,20445.0
2015-09-30 10:00:00,248.05,248.19,247.93,248.09,23982.0,218.494,218.6173,218.3883,218.5292,23982.0
2015-09-30 10:05:00,248.07,248.71,247.84,248.6,19806.0,218.5116,219.0754,218.309,218.9785,19806.0
2015-09-30 10:10:00,248.63,248.65,248.43,248.57,10425.0,219.0049,219.0225,218.8287,218.952,10425.0
2015-09-30 10:15:00,248.51,248.66,248.28,248.38,15575.0,218.8992,219.0313,218.6966,218.7847,15575.0
2015-09-30 10:20:00,248.44,248.79,248.44,248.68,12495.0,218.8375,219.1458,218.8375,219.0489,12495.0
2015-09-30 10:25:00,248.78,248.92,248.7,248.87,10733.0,219.137,219.2603,219.0665,219.2163,10733.0
2015-09-30 10:30:00,248.87,248.89,248.32,248.37,14647.0,219.2163,219.2339,218.7318,218.7759,14647.0
2015-09-30 10:35:00,248.44,248.91,248.44,248.7,22402.0,218.8375,219.2515,218.8375,219.0665,22402.0
2015-09-30 10:40:00,248.71,248.87,248.51,248.57,12529.0,219.0754,219.2163,218.8992,218.952,12529.0
2015-09-30 10:45:00,248.63,248.79,248.46,248.55,15432.0,219.0049,219.1458,218.8551,218.9344,15432.0
2015-09-30 10:50:00,248.6,248.69,248.28,248.35,7108.0,218.9785,219.0577,218.6966,218.7583,7108.0
2015-09-30 10:55:00,248.39,248.39,248.01,248.09,12965.0,218.7935,218.7935,218.4588,218.5292,12965.0
2015-09-30 11:00:00,248.09,248.13,247.76,247.93,11022.0,218.5292,218.5645,218.2386,218.3883,11022.0
2015-09-30 11:05:00,248.04,248.14,247.93,247.93,9900.0,218.4852,218.5733,218.3883,218.3883,9900.0
2015-09-30 11:10:00,247.98,248.33,247.97,248.23,8300.0,218.4323,218.7406,218.4235,218.6526,8300.0
2015-09-30 11:15:00,248.19,248.19,247.9,248.07,6098.0,218.6173,218.6173,218.3619,218.5116,6098.0
2015-09-30 11:20:00,248.07,248.17,247.82,247.89,8257.0,218.5116,218.5997,218.2914,218.3531,8257.0
2015-09-30 11:25:00,247.93,248.21,247.91,248.16,7008.0,218.3883,218.6349,218.3707,218.5909,7008.0
2015-09-30 11:30:00,248.16,248.22,247.91,248.15,11524.0,218.5909,218.6437,218.3707,218.5821,11524.0
2015-09-30 11:35:00,248.15,248.16,247.54,247.55,39908.0,218.5821,218.5909,218.0448,218.0536,39908.0
2015-09-30 11:40:00,247.54,247.6,247.04,247.15,40234.0,218.0448,218.0976,217.6043,217.7012,40234.0
2015-09-30 11:45:00,247.18,247.41,247.18,247.41,13637.0,217.7277,217.9303,217.7277,217.9303,13637.0
2015-09-30 11:50:00,247.46,247.53,247.16,247.33,12600.0,217.9743,218.036,217.71,217.8598,12600.0
2015-09-30 11:55:00,247.27,247.27,246.99,247.26,18198.0,217.8069,217.8069,217.5603,217.7981,18198.0
2015-09-30 12:00:00,247.29,247.42,247.22,247.29,10245.0,217.8246,217.9391,217.7629,217.8246,10245.0
2015-09-30 12:05:00,247.21,247.28,246.75,246.82,9446.0,217.7541,217.8157,217.3489,217.4106,9446.0
2015-09-30 12:10:00,246.78,246.91,246.7,246.83,12654.0,217.3753,217.4898,217.3049,217.4194,12654.0
2015-09-30 12:15:00,246.81,247.0,246.71,246.95,7294.0,217.4017,217.5691,217.3137,217.5251,7294.0
2015-09-30 12:20:00,246.91,246.98,246.68,246.76,21850.0,217.4898,217.5515,217.2872,217.3577,21850.0
2015-09-30 12:25:00,246.91,247.12,246.85,247.1,20878.0,217.4898,217.6748,217.437,217.6572,20878.0
2015-09-30 12:30:00,247.08,247.2,246.97,247.07,30360.0,217.6396,217.7453,217.5427,217.6308,30360.0
2015-09-30 12:35:00,247.07,247.12,246.85,246.88,16053.0,217.6308,217.6748,217.437,217.4634,16053.0
2015-09-30 12:40:00,246.85,246.99,246.8,246.95,11083.0,217.437,217.5603,217.3929,217.5251,11083.0
2015-09-30 12:45:00,246.92,246.94,246.31,246.36,30406.0,217.4986,217.5163,216.9613,217.0054,30406.0
2015-09-30 12:50:00,246.46,246.67,246.36,246.6,16354.0,217.0935,217.2784,217.0054,217.2168,16354.0
2015-09-30 12:55:00,246.61,246.79,246.55,246.72,8559.0,217.2256,217.3841,217.1727,217.3225,8559.0
2015-09-30 13:00:00,246.75,247.0,246.73,246.97,15822.0,217.3489,217.5691,217.3313,217.5427,15822.0
2015-09-30 13:05:00,246.93,247.06,246.85,246.87,14808.0,217.5074,217.622,217.437,217.4546,14808.0
2015-09-30 13:10:00,246.86,247.01,246.86,246.92,8163.0,217.4458,217.5779,217.4458,217.4986,8163.0
2015-09-30 13:15:00,247.0,247.44,246.99,247.43,11048.0,217.5691,217.9567,217.5603,217.9479,11048.0
2015-09-30 13:20:00,247.42,247.42,247.16,247.21,9036.0,217.9391,217.9391,217.71,217.7541,9036.0
2015-09-30 13:25:00,247.24,247.33,247.13,247.26,18592.0,217.7805,217.8598,217.6836,217.7981,18592.0
2015-09-30 13:30:00,247.27,247.35,247.09,247.1,18009.0,217.8069,217.8774,217.6484,217.6572,18009.0
2015-09-30 13:35:00,247.15,247.32,247.03,247.2,19607.0,217.7012,217.851,217.5955,217.7453,19607.0
2015-09-30 13:40:00,247.21,247.76,247.21,247.74,17089.0,217.7541,218.2386,217.7541,218.2209,17089.0
2015-09-30 13:45:00,247.76,247.79,247.54,247.64,7272.0,218.2386,218.265,218.0448,218.1329,7272.0
2015-09-30 13:50:00,247.62,247.95,247.56,247.93,18643.0,218.1152,218.4059,218.0624,218.3883,18643.0
2015-09-30 13:55:00,247.95,247.98,247.79,247.82,6649.0,218.4059,218.4323,218.265,218.2914,6649.0
2015-09-30 14:00:00,247.83,247.86,247.64,247.67,67210.0,218.3002,218.3266,218.1329,218.1593,67210.0
2015-09-30 14:05:00,247.67,247.88,247.64,247.68,11952.0,218.1593,218.3443,218.1329,218.1681,11952.0
2015-09-30 14:10:00,247.64,247.77,247.5,247.77,10793.0,218.1329,218.2474,218.0095,218.2474,10793.0
2015-09-30 14:15:00,247.78,247.99,247.75,247.91,10358.0,218.2562,218.4411,218.2297,218.3707,10358.0
2015-09-30 14:20:00,248.03,248.17,247.96,248.15,9530.0,218.4764,218.5997,218.4147,218.5821,9530.0
2015-09-30 14:25:00,248.15,248.21,248.05,248.21,11306.0,218.5821,218.6349,218.494,218.6349,11306.0
2015-09-30 14:30:00,248.29,248.37,247.71,247.72,26453.0,218.7054,218.7759,218.1945,218.2033,26453.0
2015-09-30 14:35:00,247.72,247.83,247.68,247.72,13367.0,218.2033,218.3002,218.1681,218.2033,13367.0
2015-09-30 14:40:00,247.68,248.0,247.67,247.98,21856.0,218.1681,218.45,218.1593,218.4323,21856.0
2015-09-30 14:45:00,247.98,248.25,247.87,248.19,14765.0,218.4323,218.6702,218.3354,218.6173,14765.0
2015-09-30 14:50:00,248.19,248.28,247.99,248.23,25683.0,218.6173,218.6966,218.4411,218.6526,25683.0
2015-09-30 14:55:00,248.21,248.54,248.21,248.5,14134.0,218.6349,218.9256,218.6349,218.8904,14134.0
2015-09-30 15:00:00,248.49,248.65,248.14,248.19,31640.0,218.8816,219.0225,218.5733,218.6173,31640.0
2015-09-30 15:05:00,248.21,248.44,248.12,248.32,18274.0,218.6349,218.8375,218.5557,218.7318,18274.0
2015-09-30 15:10:00,248.41,248.48,248.32,248.43,20353.0,218.8111,218.8728,218.7318,218.8287,20353.0
2015-09-30 15:15:00,248.48,248.48,248.19,248.4,19624.0,218.8728,218.8728,218.6173,218.8023,19624.0
2015-09-30 15:20:00,248.4,248.7,248.34,248.34,29977.0,218.8023,219.0665,218.7494,218.7494,29977.0
2015-09-30 15:25:00,248.38,248.8,248.34,248.78,27176.0,218.7847,219.1546,218.7494,219.137,27176.0
2015-09-30 15:30:00,248.81,249.25,248.76,249.25,60360.0,219.1634,219.551,219.1194,219.551,60360.0
2015-09-30 15:35:00,249.27,249.38,249.06,249.1,42397.0,219.5686,219.6655,219.3837,219.4189,42397.0
2015-09-30 15:40:00,249.1,249.25,249.04,249.19,17100.0,219.4189,219.551,219.366,219.4982,17100.0
2015-09-30 15:45:00,249.2,249.38,249.07,249.2,68438.0,219.507,219.6655,219.3925,219.507,68438.0
2015-09-30 15:50:00,249.23,249.31,249.09,249.25,69004.0,219.5334,219.6039,219.4101,219.551,69004.0
2015-09-30 15:55:00,249.23,249.25,248.89,248.92,246073.0,219.5334,219.551,219.2339,219.2603,246073.0
2015-10-01 09:30:00,249.15,249.84,249.07,249.43,206485.0,219.4629,220.0707,219.3925,219.7096,206485.0
2015-10-01 09:35:00,249.44,249.45,248.3,248.57,188628.0,219.7184,219.7272,218.7142,218.952,188628.0
2015-10-01 09:40:00,248.47,248.6,248.36,248.52,20775.0,218.864,218.9785,218.7671,218.908,20775.0
2015-10-01 09:45:00,248.58,248.95,248.25,248.93,55448.0,218.9608,219.2868,218.6702,219.2691,55448.0
2015-10-01 09:50:00,248.94,249.1,248.66,248.8,31264.0,219.278,219.4189,219.0313,219.1546,31264.0
2015-10-01 09:55:00,248.72,248.83,248.19,248.23,26069.0,219.0842,219.1811,218.6173,218.6526,26069.0
2015-10-01 10:00:00,248.28,248.3,247.51,248.01,44346.0,218.6966,218.7142,218.0183,218.4588,44346.0
2015-10-01 10:05:00,248.05,248.75,248.05,248.66,16877.0,218.494,219.1106,218.494,219.0313,16877.0
2015-10-01 10:10:00,248.76,249.18,248.74,248.8,21377.0,219.1194,219.4894,219.1018,219.1546,21377.0
2015-10-01 10:15:00,248.84,249.52,248.83,249.19,31649.0,219.1899,219.7888,219.1811,219.4982,31649.0
2015-10-01 10:20:00,249.19,249.31,248.84,248.84,9345.0,219.4982,219.6039,219.1899,219.1899,9345.0
2015-10-01 10:25:00,248.82,249.52,248.82,249.37,6577.0,219.1722,219.7888,219.1722,219.6567,6577.0
2015-10-01 10:30:00,249.42,249.42,248.66,248.66,7024.0,219.7008,219.7008,219.0313,219.0313,7024.0
2015-10-01 10:35:00,248.61,249.08,248.6,249.08,10772.0,218.9873,219.4013,218.9785,219.4013,10772.0
2015-10-01 10:40:00,249.06,249.26,248.66,248.77,15407.0,219.3837,219.5598,219.0313,219.1282,15407.0
2015-10-01 10:45:00,248.92,249.22,248.81,248.81,26065.0,219.2603,219.5246,219.1634,219.1634,26065.0
2015-10-01 10:50:00,248.88,248.91,248.27,248.3,11700.0,219.2251,219.2515,218.6878,218.7142,11700.0
2015-10-01 10:55:00,248.27,248.48,248.14,248.14,13716.0,218.6878,218.8728,218.5733,218.5733,13716.0
2015-10-01 11:00:00,248.11,248.28,248.0,248.16,27600.0,218.5468,218.6966,218.45,218.5909,27600.0
2015-10-01 11:05:00,248.12,248.29,247.89,248.13,32094.0,218.5557,218.7054,218.3531,218.5645,32094.0
2015-10-01 11:10:00,248.18,248.39,248.03,248.03,33801.0,218.6085,218.7935,218.4764,218.4764,33801.0
2015-10-01 11:15:00,248.11,248.11,247.84,247.86,8919.0,218.5468,218.5468,218.309,218.3266,8919.0
2015-10-01 11:20:00,247.86,248.22,247.71,247.98,16525.0,218.3266,218.6437,218.1945,218.4323,16525.0
2015-10-01 11:25:00,248.04,248.28,247.69,247.71,22135.0,218.4852,218.6966,218.1769,218.1945,22135.0
2015-10-01 11:30:00,247.79,247.97,247.42,247.45,21432.0,218.265,218.4235,217.9391,217.9655,21432.0
2015-10-01 11:35:00,247.53,247.62,247.35,247.56,6004.0,218.036,218.1152,217.8774,218.0624,6004.0
2015-10-01 11:40:00,247.58,247.61,247.17,247.36,10235.0,218.08,218.1064,217.7189,217.8862,10235.0
2015-10-01 11:45:00,247.19,247.19,246.81,247.09,7684.0,217.7365,217.7365,217.4017,217.6484,7684.0
2015-10-01 11:50:00,247.13,247.13,246.58,246.58,15108.0,217.6836,217.6836,217.1992,217.1992,15108.0
2015-10-01 11:55:00,246.5,246.61,246.29,246.56,20248.0,217.1287,217.2256,216.9437,217.1815,20248.0
2015-10-01 12:00:00,246.49,246.49,246.2,246.26,12754.0,217.1199,217.1199,216.8644,216.9173,12754.0
2015-10-01 12:05:00,246.2,246.2,245.93,246.11,13697.0,216.8644,216.8644,216.6266,216.7852,13697.0
2015-10-01 12:10:00,246.12,246.45,246.1,246.45,6600.0,216.794,217.0846,216.7763,217.0846,6600.0
2015-10-01 12:15:00,246.4,246.45,246.31,246.42,4312.0,217.0406,217.0846,216.9613,217.0582,4312.0
2015-10-01 12:20:00,246.44,246.5,246.24,246.24,17956.0,217.0758,217.1287,216.8997,216.8997,17956.0
2015-10-01 12:25:00,246.37,246.82,246.37,246.8,1000.0,217.0142,217.4106,217.0142,217.3929,1000.0
2015-10-01 12:30:00,246.66,246.95,246.66,246.87,16396.0,217.2696,217.5251,217.2696,217.4546,16396.0
2015-10-01 12:35:00,246.83,247.08,246.81,246.95,5100.0,217.4194,217.6396,217.4017,217.5251,5100.0
2015-10-01 12:40:00,246.88,246.89,246.72,246.77,8450.0,217.4634,217.4722,217.3225,217.3665,8450.0
2015-10-01 12:45:00,246.84,246.84,246.48,246.48,5613.0,217.4282,217.4282,217.1111,217.1111,5613.0
2015-10-01 12:50:00,246.49,246.55,246.42,246.54,4629.0,217.1199,217.1727,217.0582,217.1639,4629.0
2015-10-01 12:55:00,246.56,246.79,246.52,246.7,38847.0,217.1815,217.3841,217.1463,217.3049,38847.0
2015-10-01 13:00:00,246.62,246.63,246.16,246.26,8885.0,217.2344,217.2432,216.8292,216.9173,8885.0
2015-10-01 13:05:00,246.23,246.37,246.23,246.32,1749.0,216.8909,217.0142,216.8909,216.9701,1749.0
2015-10-01 13:10:00,246.33,246.35,246.06,246.06,33142.0,216.9789,216.9966,216.7411,216.7411,33142.0
2015-10-01 13:15:00,246.06,246.59,246.06,246.49,10409.0,216.7411,217.208,216.7411,217.1199,10409.0
2015-10-01 13:20:00,246.48,246.48,246.22,246.4,8034.0,217.1111,217.1111,216.882,217.0406,8034.0
2015-10-01 13:25:00,246.44,246.63,246.26,246.27,5384.0,217.0758,217.2432,216.9173,216.9261,5384.0
2015-10-01 13:30:00,246.35,246.62,246.35,246.45,5670.0,216.9966,217.2344,216.9966,217.0846,5670.0
2015-10-01 13:35:00,246.53,246.77,246.46,246.54,15583.0,217.1551,217.3665,217.0935,217.1639,15583.0
2015-10-01 13:40:00,246.56,246.59,246.44,246.5,10783.0,217.1815,217.208,217.0758,217.1287,10783.0
2015-10-01 13:45:00,246.47,246.72,246.47,246.7,5155.0,217.1023,217.3225,217.1023,217.3049,5155.0
2015-10-01 13:50:00,246.86,247.08,246.63,246.96,32847.0,217.4458,217.6396,217.2432,217.5339,32847.0
2015-10-01 13:55:00,246.95,247.28,246.95,247.17,28628.0,217.5251,217.8157,217.5251,217.7189,28628.0
2015-10-01 14:00:00,247.24,247.24,247.02,247.03,9831.0,217.7805,217.7805,217.5867,217.5955,9831.0
2015-10-01 14:05:00,247.01,247.74,247.01,247.64,26969.0,217.5779,218.2209,217.5779,218.1329,26969.0
2015-10-01 14:10:00,247.63,247.94,247.63,247.78,6533.0,218.124,218.3971,218.124,218.2562,6533.0
2015-10-01 14:15:00,247.79,247.99,247.74,247.81,21837.0,218.265,218.4411,218.2209,218.2826,21837.0
2015-10-01 14:20:00,247.81,247.88,247.38,247.45,22141.0,218.2826,218.3443,217.9038,217.9655,22141.0
2015-10-01 14:25:00,247.47,247.56,247.31,247.53,24621.0,217.9831,218.0624,217.8422,218.036,24621.0
2015-10-01 14:30:00,247.57,247.81,247.52,247.54,14298.0,218.0712,218.2826,218.0271,218.0448,14298.0
2015-10-01 14:35:00,247.53,247.67,247.47,247.65,13798.0,218.036,218.1593,217.9831,218.1417,13798.0
2015-10-01 14:40:00,247.64,247.84,247.58,247.58,16696.0,218.1329,218.309,218.08,218.08,16696.0
2015-10-01 14:45:00,247.66,247.81,247.43,247.43,15742.0,218.1505,218.2826,217.9479,217.9479,15742.0
2015-10-01 14:50:00,247.45,247.79,247.38,247.78,12056.0,217.9655,218.265,217.9038,218.2562,12056.0
2015-10-01 14:55:00,247.87,248.09,247.87,247.97,37793.0,218.3354,218.5292,218.3354,218.4235,37793.0
2015-10-01 15:00:00,247.99,248.3,247.95,248.12,41171.0,218.4411,218.7142,218.4059,218.5557,41171.0
2015-10-01 15:05:00,248.12,248.14,247.73,247.8,37240.0,218.5557,218.5733,218.2121,218.2738,37240.0
2015-10-01 15:10:00,247.85,248.31,247.83,248.31,12387.0,218.3178,218.723,218.3002,218.723,12387.0
2015-10-01 15:15:00,248.33,248.33,248.01,248.04,93763.0,218.7406,218.7406,218.4588,218.4852,93763.0
2015-10-01 15:20:00,247.99,248.07,247.82,247.94,31777.0,218.4411,218.5116,218.2914,218.3971,31777.0
2015-10-01 15:25:00,247.93,248.09,247.65,247.71,17518.0,218.3883,218.5292,218.1417,218.1945,17518.0
2015-10-01 15:30:00,247.71,247.78,247.55,247.78,20561.0,218.1945,218.2562,218.0536,218.2562,20561.0
2015-10-01 15:35:00,247.77,247.77,247.17,247.19,39386.0,218.2474,218.2474,217.7189,217.7365,39386.0
2015-10-01 15:40:00,247.2,247.51,247.18,247.51,15507.0,217.7453,218.0183,217.7277,218.0183,15507.0
2015-10-01 15:45:00,247.59,248.1,247.58,248.1,23906.0,218.0888,218.538,218.08,218.538,23906.0
2015-10-01 15:50:00,248.09,248.38,248.07,248.31,39994.0,218.5292,218.7847,218.5116,218.723,39994.0
2015-10-01 15:55:00,248.34,248.65,248.3,248.4,165611.0,218.7494,219.0225,218.7142,218.8023,165611.0
2015-10-02 09:30:00,246.07,246.44,245.43,245.43,35529.0,216.7499,217.0758,216.1862,216.1862,35529.0
2015-10-02 09:35:00,245.39,246.04,245.34,245.61,24254.0,216.1509,216.7235,216.1069,216.3447,24254.0
2015-10-02 09:40:00,245.54,246.08,245.35,245.94,12946.0,216.2831,216.7587,216.1157,216.6354,12946.0
2015-10-02 09:45:00,245.91,245.94,245.38,245.51,28372.0,216.609,216.6354,216.1421,216.2566,28372.0
2015-10-02 09:50:00,245.5,245.5,244.96,245.18,12019.0,216.2478,216.2478,215.7722,215.966,12019.0
2015-10-02 09:55:00,245.32,245.69,245.07,245.69,13046.0,216.0893,216.4152,215.8691,216.4152,13046.0
2015-10-02 10:00:00,245.65,245.72,245.05,245.05,16523.0,216.38,216.4416,215.8515,215.8515,16523.0
2015-10-02 10:05:00,245.1,245.39,244.88,245.31,15155.0,215.8955,216.1509,215.7017,216.0805,15155.0
2015-10-02 10:10:00,245.3,245.7,245.12,245.66,16986.0,216.0717,216.424,215.9131,216.3888,16986.0
2015-10-02 10:15:00,245.64,246.26,245.64,245.81,34982.0,216.3712,216.9173,216.3712,216.5209,34982.0
2015-10-02 10:20:00,245.89,246.25,245.84,245.98,15854.0,216.5914,216.9085,216.5473,216.6706,15854.0
2015-10-02 10:25:00,245.86,245.94,245.5,245.58,15580.0,216.5649,216.6354,216.2478,216.3183,15580.0
2015-10-02 10:30:00,245.52,245.7,245.39,245.68,13381.0,216.2655,216.424,216.1509,216.4064,13381.0
2015-10-02 10:35:00,245.72,245.82,245.49,245.78,20012.0,216.4416,216.5297,216.239,216.4945,20012.0
2015-10-02 10:40:00,245.92,246.54,245.88,246.54,34965.0,216.6178,217.1639,216.5826,217.1639,34965.0
2015-10-02 10:45:00,246.48,246.58,246.36,246.55,10500.0,217.1111,217.1992,217.0054,217.1727,10500.0
2015-10-02 10:50:00,246.63,246.64,246.14,246.14,13266.0,217.2432,217.252,216.8116,216.8116,13266.0
2015-10-02 10:55:00,246.16,246.84,246.16,246.79,10716.0,216.8292,217.4282,216.8292,217.3841,10716.0
2015-10-02 11:00:00,246.76,246.98,246.68,246.84,14741.0,217.3577,217.5515,217.2872,217.4282,14741.0
2015-10-02 11:05:00,246.89,247.31,246.87,247.18,17111.0,217.4722,217.8422,217.4546,217.7277,17111.0
2015-10-02 11:10:00,247.17,247.27,246.92,246.94,10140.0,217.7189,217.8069,217.4986,217.5163,10140.0
2015-10-02 11:15:00,246.89,246.98,246.5,246.57,7348.0,217.4722,217.5515,217.1287,217.1903,7348.0
2015-10-02 11:20:00,246.58,246.67,246.21,246.25,4274.0,217.1992,217.2784,216.8732,216.9085,4274.0
2015-10-02 11:25:00,246.25,246.91,246.25,246.75,11506.0,216.9085,217.4898,216.9085,217.3489,11506.0
2015-10-02 11:30:00,246.81,247.15,246.81,247.15,4928.0,217.4017,217.7012,217.4017,217.7012,4928.0
2015-10-02 11:35:00,247.16,247.36,246.84,246.85,12831.0,217.71,217.8862,217.4282,217.437,12831.0
2015-10-02 11:40:00,246.81,246.81,246.58,246.61,4818.0,217.4017,217.4017,217.1992,217.2256,4818.0
2015-10-02 11:45:00,246.62,246.85,246.59,246.65,7962.0,217.2344,217.437,217.208,217.2608,7962.0
2015-10-02 11:50:00,246.61,247.0,246.51,246.99,8017.0,217.2256,217.5691,217.1375,217.5603,8017.0
2015-10-02 11:55:00,247.03,247.17,246.89,247.06,4390.0,217.5955,217.7189,217.4722,217.622,4390.0
2015-10-02 12:00:00,247.05,247.12,246.93,246.95,5957.0,217.6132,217.6748,217.5074,217.5251,5957.0
2015-10-02 12:05:00,246.96,247.31,246.96,247.27,4101.0,217.5339,217.8422,217.5339,217.8069,4101.0
2015-10-02 12:10:00,247.36,247.79,247.36,247.78,10891.0,217.8862,218.265,217.8862,218.2562,10891.0
2015-10-02 12:15:00,247.89,247.93,247.72,247.92,5893.0,218.3531,218.3883,218.2033,218.3795,5893.0
2015-10-02 12:20:00,247.88,248.12,247.75,247.75,7623.0,218.3443,218.5557,218.2297,218.2297,7623.0
2015-10-02 12:25:00,247.7,247.89,247.7,247.85,11764.0,218.1857,218.3531,218.1857,218.3178,11764.0
2015-10-02 12:30:00,247.91,248.46,247.88,248.02,28208.0,218.3707,218.8551,218.3443,218.4676,28208.0
2015-10-02 12:35:00,248.0,248.07,247.84,247.85,7623.0,218.45,218.5116,218.309,218.3178,7623.0
2015-10-02 12:40:00,247.84,248.03,247.79,248.0,16363.0,218.309,218.4764,218.265,218.45,16363.0
2015-10-02 12:45:00,248.03,248.41,248.03,248.33,7055.0,218.4764,218.8111,218.4764,218.7406,7055.0
2015-10-02 12:50:00,248.3,248.85,248.24,248.78,20820.0,218.7142,219.1987,218.6614,219.137,20820.0
2015-10-02 12:55:00,248.8,248.86,248.67,248.79,7592.0,219.1546,219.2075,219.0401,219.1458,7592.0
2015-10-02 13:00:00,248.75,249.08,248.69,248.9,11519.0,219.1106,219.4013,219.0577,219.2427,11519.0
2015-10-02 13:05:00,248.94,249.12,248.9,249.08,8906.0,219.278,219.4365,219.2427,219.4013,8906.0
2015-10-02 13:10:00,249.09,249.47,249.08,249.38,18797.0,219.4101,219.7448,219.4013,219.6655,18797.0
2015-10-02 13:15:00,249.45,249.53,249.09,249.15,9470.0,219.7272,219.7977,219.4101,219.4629,9470.0
2015-10-02 13:20:00,249.2,249.22,249.0,249.05,5941.0,219.507,219.5246,219.3308,219.3748,5941.0
2015-10-02 13:25:00,248.98,249.15,248.92,249.02,6900.0,219.3132,219.4629,219.2603,219.3484,6900.0
2015-10-02 13:30:00,249.09,249.31,249.09,249.22,3200.0,219.4101,219.6039,219.4101,219.5246,3200.0
2015-10-02 13:35:00,249.17,249.17,248.81,248.82,15606.0,219.4805,219.4805,219.1634,219.1722,15606.0
2015-10-02 13:40:00,248.79,248.98,248.63,248.94,9853.0,219.1458,219.3132,219.0049,219.278,9853.0
2015-10-02 13:45:00,248.9,249.25,248.9,249.19,3904.0,219.2427,219.551,219.2427,219.4982,3904.0
2015-10-02 13:50:00,249.22,249.24,249.09,249.09,1016.0,219.5246,219.5422,219.4101,219.4101,1016.0
2015-10-02 13:55:00,249.03,249.28,248.99,248.99,2358.0,219.3572,219.5774,219.322,219.322,2358.0
2015-10-02 14:00:00,248.99,249.19,248.95,249.19,13788.0,219.322,219.4982,219.2868,219.4982,13788.0
2015-10-02 14:05:00,249.35,249.58,249.24,249.57,4117.0,219.6391,219.8417,219.5422,219.8329,4117.0
2015-10-02 14:10:00,249.52,249.52,249.21,249.21,11475.0,219.7888,219.7888,219.5158,219.5158,11475.0
2015-10-02 14:15:00,249.23,249.36,249.23,249.25,3018.0,219.5334,219.6479,219.5334,219.551,3018.0
2015-10-02 14:20:00,249.18,249.53,249.11,249.53,11071.0,219.4894,219.7977,219.4277,219.7977,11071.0
2015-10-02 14:25:00,249.6,249.93,249.56,249.72,6111.0,219.8593,220.15,219.8241,219.965,6111.0
2015-10-02 14:30:00,249.87,249.93,249.78,249.78,2746.0,220.0971,220.15,220.0179,220.0179,2746.0
2015-10-02 14:35:00,249.68,249.82,249.68,249.76,1883.0,219.9298,220.0531,219.9298,220.0002,1883.0
2015-10-02 14:40:00,249.89,249.94,249.47,249.68,9652.0,220.1148,220.1588,219.7448,219.9298,9652.0
2015-10-02 14:45:00,249.73,249.74,249.54,249.55,3077.0,219.9738,219.9826,219.8065,219.8153,3077.0
2015-10-02 14:50:00,249.67,249.74,249.42,249.66,10053.0,219.921,219.9826,219.7008,219.9122,10053.0
2015-10-02 14:55:00,249.72,249.72,249.35,249.35,4380.0,219.965,219.965,219.6391,219.6391,4380.0
2015-10-02 15:00:00,249.36,249.64,249.31,249.64,2982.0,219.6479,219.8945,219.6039,219.8945,2982.0
2015-10-02 15:05:00,249.69,250.01,249.6,249.98,15588.0,219.9386,220.2205,219.8593,220.194,15588.0
2015-10-02 15:10:00,250.08,250.32,249.99,250.26,32803.0,220.2821,220.4935,220.2028,220.4407,32803.0
2015-10-02 15:15:00,250.34,250.79,250.32,250.76,17263.0,220.5111,220.9075,220.4935,220.8811,17263.0
2015-10-02 15:20:00,250.71,250.9,250.63,250.83,8680.0,220.837,221.0044,220.7666,220.9428,8680.0
2015-10-02 15:25:00,250.89,251.0,250.72,251.0,7656.0,220.9956,221.0925,220.8459,221.0925,7656.0
2015-10-02 15:30:00,251.14,251.27,251.05,251.22,10637.0,221.2158,221.3303,221.1365,221.2863,10637.0
2015-10-02 15:35:00,251.2,251.41,251.15,251.2,22742.0,221.2687,221.4536,221.2246,221.2687,22742.0
2015-10-02 15:40:00,251.22,251.29,251.15,251.22,5299.0,221.2863,221.3479,221.2246,221.2863,5299.0
2015-10-02 15:45:00,251.2,251.63,251.2,251.62,11419.0,221.2687,221.6474,221.2687,221.6386,11419.0
2015-10-02 15:50:00,251.63,251.82,251.53,251.78,60535.0,221.6474,221.8148,221.5593,221.7796,60535.0
2015-10-02 15:55:00,251.77,252.08,251.6,252.05,92115.0,221.7707,222.0438,221.621,222.0174,92115.0
2015-10-05 09:30:00,253.85,254.31,253.55,254.24,45438.0,223.6029,224.0081,223.3387,223.9464,45438.0
2015-10-05 09:35:00,254.3,255.05,254.26,255.03,36212.0,223.9993,224.6599,223.9641,224.6423,36212.0
2015-10-05 09:40:00,255.01,255.11,254.85,254.92,16996.0,224.6247,224.7128,224.4838,224.5454,16996.0
2015-10-05 09:45:00,254.99,255.23,254.84,255.21,18155.0,224.6071,224.8185,224.4749,224.8009,18155.0
2015-10-05 09:50:00,255.27,255.4,255.13,255.25,12556.0,224.8537,224.9682,224.7304,224.8361,12556.0
2015-10-05 09:55:00,255.27,255.51,255.27,255.51,3593.0,224.8537,225.0651,224.8537,225.0651,3593.0
2015-10-05 10:00:00,255.59,255.63,255.11,255.18,18744.0,225.1356,225.1708,224.7128,224.7744,18744.0
2015-10-05 10:05:00,255.3,255.6,255.29,255.56,11425.0,224.8801,225.1444,224.8713,225.1092,11425.0
2015-10-05 10:10:00,255.53,255.82,255.53,255.74,35611.0,225.0827,225.3382,225.0827,225.2677,35611.0
2015-10-05 10:15:00,255.7,255.91,255.4,255.57,37419.0,225.2325,225.4175,224.9682,225.118,37419.0
2015-10-05 10:20:00,255.59,255.92,255.56,255.91,14956.0,225.1356,225.4263,225.1092,225.4175,14956.0
2015-10-05 10:25:00,255.89,256.01,255.79,255.87,11498.0,225.3998,225.5055,225.3118,225.3822,11498.0
2015-10-05 10:30:00,255.87,255.94,255.73,255.74,6071.0,225.3822,225.4439,225.2589,225.2677,6071.0
2015-10-05 10:35:00,255.71,255.86,255.65,255.69,26757.0,225.2413,225.3734,225.1884,225.2237,26757.0
2015-10-05 10:40:00,255.64,255.64,255.27,255.41,19165.0,225.1796,225.1796,224.8537,224.977,19165.0
2015-10-05 10:45:00,255.4,255.45,255.16,255.41,59407.0,224.9682,225.0123,224.7568,224.977,59407.0
2015-10-05 10:50:00,255.42,255.69,255.21,255.59,33237.0,224.9858,225.2237,224.8009,225.1356,33237.0
2015-10-05 10:55:00,255.63,255.63,255.43,255.51,14719.0,225.1708,225.1708,224.9946,225.0651,14719.0
2015-10-05 11:00:00,255.53,255.95,255.53,255.88,13144.0,225.0827,225.4527,225.0827,225.391,13144.0
2015-10-05 11:05:00,255.94,256.19,255.92,256.14,31923.0,225.4439,225.6641,225.4263,225.62,31923.0
2015-10-05 11:10:00,256.02,256.2,256.02,256.15,10863.0,225.5143,225.6729,225.5143,225.6289,10863.0
2015-10-05 11:15:00,256.18,256.19,255.86,256.0,6951.0,225.6553,225.6641,225.3734,225.4967,6951.0
2015-10-05 11:20:00,255.9,256.29,255.9,256.29,7249.0,225.4086,225.7522,225.4086,225.7522,7249.0
2015-10-05 11:25:00,256.26,256.44,256.06,256.16,13719.0,225.7257,225.8843,225.5496,225.6377,13719.0
2015-10-05 11:30:00,256.19,256.28,255.95,256.01,20415.0,225.6641,225.7434,225.4527,225.5055,20415.0
2015-10-05 11:35:00,256.0,256.03,255.84,255.85,11682.0,225.4967,225.5232,225.3558,225.3646,11682.0
2015-10-05 11:40:00,255.84,255.95,255.78,255.82,5750.0,225.3558,225.4527,225.3029,225.3382,5750.0
2015-10-05 11:45:00,255.83,255.96,255.83,255.96,6500.0,225.347,225.4615,225.347,225.4615,6500.0
2015-10-05 11:50:00,256.05,256.06,255.97,256.01,8399.0,225.5408,225.5496,225.4703,225.5055,8399.0
2015-10-05 11:55:00,255.98,256.3,255.95,256.29,16030.0,225.4791,225.761,225.4527,225.7522,16030.0
2015-10-05 12:00:00,256.25,256.25,256.17,256.23,6810.0,225.7169,225.7169,225.6465,225.6993,6810.0
2015-10-05 12:05:00,256.19,256.46,256.18,256.29,7398.0,225.6641,225.9019,225.6553,225.7522,7398.0
2015-10-05 12:10:00,256.22,256.29,256.07,256.29,7635.0,225.6905,225.7522,225.5584,225.7522,7635.0
2015-10-05 12:15:00,256.34,256.62,256.26,256.41,30904.0,225.7962,226.0429,225.7257,225.8579,30904.0
2015-10-05 12:20:00,256.41,256.43,255.8,255.85,29912.0,225.8579,225.8755,225.3206,225.3646,29912.0
2015-10-05 12:25:00,255.89,256.05,255.84,256.02,8300.0,225.3998,225.5408,225.3558,225.5143,8300.0
2015-10-05 12:30:00,256.02,256.17,256.02,256.14,1950.0,225.5143,225.6465,225.5143,225.62,1950.0
2015-10-05 12:35:00,256.14,256.21,256.04,256.18,9748.0,225.62,225.6817,225.532,225.6553,9748.0
2015-10-05 12:40:00,256.18,256.2,256.1,256.12,5000.0,225.6553,225.6729,225.5848,225.6024,5000.0
2015-10-05 12:45:00,256.27,256.36,256.23,256.33,11099.0,225.7346,225.8138,225.6993,225.7874,11099.0
2015-10-05 12:50:00,256.36,256.36,256.06,256.09,1827.0,225.8138,225.8138,225.5496,225.576,1827.0
2015-10-05 12:55:00,256.08,256.13,255.94,256.07,7209.0,225.5672,225.6112,225.4439,225.5584,7209.0
2015-10-05 13:00:00,256.12,256.19,256.0,256.16,8773.0,225.6024,225.6641,225.4967,225.6377,8773.0
2015-10-05 13:05:00,256.19,256.34,256.1,256.24,15707.0,225.6641,225.7962,225.5848,225.7081,15707.0
2015-10-05 13:10:00,256.23,256.39,256.23,256.3,7964.0,225.6993,225.8403,225.6993,225.761,7964.0
2015-10-05 13:15:00,256.28,256.44,256.28,256.44,5212.0,225.7434,225.8843,225.7434,225.8843,5212.0
2015-10-05 13:20:00,256.47,256.55,256.32,256.35,3431.0,225.9107,225.9812,225.7786,225.805,3431.0
2015-10-05 13:25:00,256.38,256.44,256.28,256.28,2950.0,225.8314,225.8843,225.7434,225.7434,2950.0
2015-10-05 13:30:00,256.25,256.3,256.05,256.14,10786.0,225.7169,225.761,225.5408,225.62,10786.0
2015-10-05 13:35:00,256.15,256.28,256.11,256.28,9710.0,225.6289,225.7434,225.5936,225.7434,9710.0
2015-10-05 13:40:00,256.21,256.23,256.09,256.1,2555.0,225.6817,225.6993,225.576,225.5848,2555.0
2015-10-05 13:45:00,256.13,256.51,256.11,256.47,9563.0,225.6112,225.946,225.5936,225.9107,9563.0
2015-10-05 13:50:00,256.49,256.49,256.29,256.42,18887.0,225.9283,225.9283,225.7522,225.8667,18887.0
2015-10-05 13:55:00,256.45,256.53,256.4,256.44,21223.0,225.8931,225.9636,225.8491,225.8843,21223.0
2015-10-05 14:00:00,256.47,256.56,256.33,256.33,15811.0,225.9107,225.99,225.7874,225.7874,15811.0
2015-10-05 14:05:00,256.32,256.45,256.28,256.42,9135.0,225.7786,225.8931,225.7434,225.8667,9135.0
2015-10-05 14:10:00,256.47,256.6,256.39,256.45,7056.0,225.9107,226.0252,225.8403,225.8931,7056.0
2015-10-05 14:15:00,256.46,256.71,256.42,256.63,10745.0,225.9019,226.1221,225.8667,226.0517,10745.0
2015-10-05 14:20:00,256.65,256.75,256.63,256.73,14289.0,226.0693,226.1574,226.0517,226.1397,14289.0
2015-10-05 14:25:00,256.76,256.84,256.7,256.75,8041.0,226.1662,226.2366,226.1133,226.1574,8041.0
2015-10-05 14:30:00,256.79,256.96,256.77,256.84,6827.0,226.1926,226.3423,226.175,226.2366,6827.0
2015-10-05 14:35:00,256.79,256.87,256.79,256.81,3535.0,226.1926,226.2631,226.1926,226.2102,3535.0
2015-10-05 14:40:00,256.79,256.95,256.79,256.8,5374.0,226.1926,226.3335,226.1926,226.2014,5374.0
2015-10-05 14:45:00,256.81,256.83,256.65,256.67,9688.0,226.2102,226.2278,226.0693,226.0869,9688.0
2015-10-05 14:50:00,256.62,256.86,256.62,256.69,10557.0,226.0429,226.2543,226.0429,226.1045,10557.0
2015-10-05 14:55:00,256.74,256.83,256.68,256.76,5547.0,226.1486,226.2278,226.0957,226.1662,5547.0
2015-10-05 15:00:00,256.74,256.88,256.67,256.83,12422.0,226.1486,226.2719,226.0869,226.2278,12422.0
2015-10-05 15:05:00,256.84,257.01,256.83,256.99,9223.0,226.2366,226.3864,226.2278,226.3688,9223.0
2015-10-05 15:10:00,256.94,256.96,256.75,256.82,22040.0,226.3247,226.3423,226.1574,226.219,22040.0
2015-10-05 15:15:00,256.84,256.85,256.61,256.63,3730.0,226.2366,226.2454,226.034,226.0517,3730.0
2015-10-05 15:20:00,256.57,256.84,256.56,256.67,22757.0,225.9988,226.2366,225.99,226.0869,22757.0
2015-10-05 15:25:00,256.71,256.82,256.62,256.82,21892.0,226.1221,226.219,226.0429,226.219,21892.0
2015-10-05 15:30:00,256.8,257.21,256.77,257.05,28543.0,226.2014,226.5626,226.175,226.4216,28543.0
2015-10-05 15:35:00,257.07,257.09,256.85,256.94,13107.0,226.4392,226.4569,226.2454,226.3247,13107.0
2015-10-05 15:40:00,256.91,256.97,256.88,256.9,7959.0,226.2983,226.3511,226.2719,226.2895,7959.0
2015-10-05 15:45:00,256.92,257.12,256.92,257.1,25352.0,226.3071,226.4833,226.3071,226.4657,25352.0
2015-10-05 15:50:00,257.13,257.22,257.01,257.01,106080.0,226.4921,226.5714,226.3864,226.3864,106080.0
2015-10-05 15:55:00,257.0,257.23,256.87,256.92,167227.0,226.3776,226.5802,226.2631,226.3071,167227.0
2015-10-06 09:30:00,256.76,257.17,256.6,257.01,21640.0,226.1662,226.5273,226.0252,226.3864,21640.0
2015-10-06 09:35:00,257.05,257.1,256.47,256.96,14121.0,226.4216,226.4657,225.9107,226.3423,14121.0
2015-10-06 09:40:00,256.92,257.17,256.92,257.03,9813.0,226.3071,226.5273,226.3071,226.404,9813.0
2015-10-06 09:45:00,257.15,257.34,257.09,257.15,7750.0,226.5097,226.6771,226.4569,226.5097,7750.0
2015-10-06 09:50:00,257.15,257.41,257.08,257.34,16613.0,226.5097,226.7387,226.448,226.6771,16613.0
2015-10-06 09:55:00,257.34,257.61,257.2,257.56,16349.0,226.6771,226.9149,226.5537,226.8708,16349.0
2015-10-06 10:00:00,257.61,257.65,257.43,257.43,35681.0,226.9149,226.9501,226.7563,226.7563,35681.0
2015-10-06 10:05:00,257.32,257.4,257.1,257.4,17542.0,226.6594,226.7299,226.4657,226.7299,17542.0
2015-10-06 10:10:00,257.36,257.62,257.22,257.32,21800.0,226.6947,226.9237,226.5714,226.6594,21800.0
2015-10-06 10:15:00,257.28,257.28,256.57,256.57,13565.0,226.6242,226.6242,225.9988,225.9988,13565.0
2015-10-06 10:20:00,256.58,256.63,256.25,256.45,11704.0,226.0076,226.0517,225.7169,225.8931,11704.0
2015-10-06 10:25:00,256.47,256.68,256.25,256.28,23221.0,225.9107,226.0957,225.7169,225.7434,23221.0
2015-10-06 10:30:00,256.3,256.46,256.14,256.45,25100.0,225.761,225.9019,225.62,225.8931,25100.0
2015-10-06 10:35:00,256.43,256.7,256.21,256.63,15232.0,225.8755,226.1133,225.6817,226.0517,15232.0
2015-10-06 10:40:00,256.78,256.85,256.6,256.85,9560.0,226.1838,226.2454,226.0252,226.2454,9560.0
2015-10-06 10:45:00,256.93,256.98,256.63,256.63,7533.0,226.3159,226.36,226.0517,226.0517,7533.0
2015-10-06 10:50:00,256.59,256.63,256.37,256.55,13464.0,226.0164,226.0517,225.8226,225.9812,13464.0
2015-10-06 10:55:00,256.51,256.55,256.32,256.39,5622.0,225.946,225.9812,225.7786,225.8403,5622.0
2015-10-06 11:00:00,256.6,256.86,256.57,256.86,25619.0,226.0252,226.2543,225.9988,226.2543,25619.0
2015-10-06 11:05:00,256.84,257.11,256.71,257.05,10399.0,226.2366,226.4745,226.1221,226.4216,10399.0
2015-10-06 11:10:00,257.07,257.07,256.79,256.94,12601.0,226.4392,226.4392,226.1926,226.3247,12601.0
2015-10-06 11:15:00,257.28,257.36,257.27,257.27,9860.0,226.6242,226.6947,226.6154,226.6154,9860.0
2015-10-06 11:20:00,257.27,257.4,257.12,257.18,3553.0,226.6154,226.7299,226.4833,226.5361,3553.0
2015-10-06 11:25:00,257.14,257.14,256.93,257.12,2834.0,226.5009,226.5009,226.3159,226.4833,2834.0
2015-10-06 11:30:00,257.16,257.17,256.54,256.6,2343.0,226.5185,226.5273,225.9724,226.0252,2343.0
2015-10-06 11:35:00,256.74,256.74,256.03,256.13,6313.0,226.1486,226.1486,225.5232,225.6112,6313.0
2015-10-06 11:40:00,256.13,256.23,255.95,255.95,5343.0,225.6112,225.6993,225.4527,225.4527,5343.0
2015-10-06 11:45:00,255.94,256.15,255.8,255.99,8579.0,225.4439,225.6289,225.3206,225.4879,8579.0
2015-10-06 11:50:00,256.05,256.13,255.9,256.07,3878.0,225.5408,225.6112,225.4086,225.5584,3878.0
2015-10-06 11:55:00,256.02,256.02,255.47,255.66,14800.0,225.5143,225.5143,225.0299,225.1972,14800.0
2015-10-06 12:00:00,255.79,255.99,255.76,255.91,2417.0,225.3118,225.4879,225.2853,225.4175,2417.0
2015-10-06 12:05:00,255.88,256.1,255.78,255.84,3326.0,225.391,225.5848,225.3029,225.3558,3326.0
2015-10-06 12:10:00,255.87,255.97,255.63,255.83,15460.0,225.3822,225.4703,225.1708,225.347,15460.0
2015-10-06 12:15:00,255.9,255.91,255.57,255.59,2556.0,225.4086,225.4175,225.118,225.1356,2556.0
2015-10-06 12:20:00,255.62,255.9,255.56,255.6,6700.0,225.162,225.4086,225.1092,225.1444,6700.0
2015-10-06 12:25:00,255.64,255.64,255.45,255.45,3174.0,225.1796,225.1796,225.0123,225.0123,3174.0
2015-10-06 12:30:00,255.41,255.41,255.14,255.16,8070.0,224.977,224.977,224.7392,224.7568,8070.0
2015-10-06 12:35:00,255.08,255.27,255.05,255.27,4871.0,224.6863,224.8537,224.6599,224.8537,4871.0
2015-10-06 12:40:00,255.21,255.41,255.09,255.41,2146.0,224.8009,224.977,224.6952,224.977,2146.0
2015-10-06 12:45:00,255.37,255.52,255.28,255.49,6349.0,224.9418,225.0739,224.8625,225.0475,6349.0
2015-10-06 12:50:00,255.54,255.62,255.5,255.51,2954.0,225.0915,225.162,225.0563,225.0651,2954.0
2015-10-06 12:55:00,255.51,255.67,255.44,255.66,26813.0,225.0651,225.206,225.0035,225.1972,26813.0
2015-10-06 13:00:00,255.63,255.85,255.63,255.64,1782.0,225.1708,225.3646,225.1708,225.1796,1782.0
2015-10-06 13:05:00,255.62,255.72,255.52,255.72,4535.0,225.162,225.2501,225.0739,225.2501,4535.0
2015-10-06 13:10:00,255.7,256.14,255.7,256.09,9143.0,225.2325,225.62,225.2325,225.576,9143.0
2015-10-06 13:15:00,256.03,256.12,255.98,255.98,5644.0,225.5232,225.6024,225.4791,225.4791,5644.0
2015-10-06 13:20:00,256.05,256.1,255.99,256.03,1400.0,225.5408,225.5848,225.4879,225.5232,1400.0
2015-10-06 13:25:00,256.18,256.22,255.96,255.96,4105.0,225.6553,225.6905,225.4615,225.4615,4105.0
2015-10-06 13:30:00,255.93,255.93,255.63,255.63,4606.0,225.4351,225.4351,225.1708,225.1708,4606.0
2015-10-06 13:35:00,255.68,255.68,255.54,255.55,2700.0,225.2149,225.2149,225.0915,225.1003,2700.0
2015-10-06 13:40:00,255.56,255.56,255.41,255.48,3504.0,225.1092,225.1092,224.977,225.0387,3504.0
2015-10-06 13:45:00,255.41,255.64,255.29,255.59,5933.0,224.977,225.1796,224.8713,225.1356,5933.0
2015-10-06 13:50:00,255.66,255.67,255.35,255.62,6665.0,225.1972,225.206,224.9242,225.162,6665.0
2015-10-06 13:55:00,255.53,255.65,255.49,255.65,6287.0,225.0827,225.1884,225.0475,225.1884,6287.0
2015-10-06 14:00:00,255.58,255.78,255.5,255.64,5905.0,225.1268,225.3029,225.0563,225.1796,5905.0
2015-10-06 14:05:00,255.6,255.71,255.43,255.48,3766.0,225.1444,225.2413,224.9946,225.0387,3766.0
2015-10-06 14:10:00,255.49,256.01,255.49,256.0,12699.0,225.0475,225.5055,225.0475,225.4967,12699.0
2015-10-06 14:15:00,255.98,256.36,255.96,256.28,17040.0,225.4791,225.8138,225.4615,225.7434,17040.0
2015-10-06 14:20:00,256.32,256.36,256.16,256.26,10579.0,225.7786,225.8138,225.6377,225.7257,10579.0
2015-10-06 14:25:00,256.17,256.41,256.07,256.4,5970.0,225.6465,225.8579,225.5584,225.8491,5970.0
2015-10-06 14:30:00,256.41,256.47,256.08,256.32,13833.0,225.8579,225.9107,225.5672,225.7786,13833.0
2015-10-06 14:35:00,256.27,256.4,256.2,256.35,6173.0,225.7346,225.8491,225.6729,225.805,6173.0
2015-10-06 14:40:00,256.35,256.35,256.03,256.1,11737.0,225.805,225.805,225.5232,225.5848,11737.0
2015-10-06 14:45:00,255.98,256.21,255.79,256.21,19409.0,225.4791,225.6817,225.3118,225.6817,19409.0
2015-10-06 14:50:00,256.19,256.29,255.89,255.99,6887.0,225.6641,225.7522,225.3998,225.4879,6887.0
2015-10-06 14:55:00,255.92,255.92,255.59,255.78,4751.0,225.4263,225.4263,225.1356,225.3029,4751.0
2015-10-06 15:00:00,255.76,255.98,255.62,255.92,11370.0,225.2853,225.4791,225.162,225.4263,11370.0
2015-10-06 15:05:00,255.96,256.04,255.81,256.02,4550.0,225.4615,225.532,225.3294,225.5143,4550.0
2015-10-06 15:10:00,255.93,255.93,255.64,255.8,9833.0,225.4351,225.4351,225.1796,225.3206,9833.0
2015-10-06 15:15:00,255.76,255.98,255.65,255.96,5108.0,225.2853,225.4791,225.1884,225.4615,5108.0
2015-10-06 15:20:00,255.95,256.14,255.71,256.1,2975.0,225.4527,225.62,225.2413,225.5848,2975.0
2015-10-06 15:25:00,256.1,256.1,255.94,256.06,5206.0,225.5848,225.5848,225.4439,225.5496,5206.0
2015-10-06 15:30:00,256.03,256.29,256.0,256.06,40615.0,225.5232,225.7522,225.4967,225.5496,40615.0
2015-10-06 15:35:00,256.04,256.04,255.85,255.94,15872.0,225.532,225.532,225.3646,225.4439,15872.0
2015-10-06 15:40:00,255.92,256.06,255.81,255.89,4122.0,225.4263,225.5496,225.3294,225.3998,4122.0
2015-10-06 15:45:00,255.85,256.07,255.85,255.99,6381.0,225.3646,225.5584,225.3646,225.4879,6381.0
2015-10-06 15:50:00,255.97,256.08,255.81,256.04,71409.0,225.4703,225.5672,225.3294,225.532,71409.0
2015-10-06 15:55:00,256.03,256.03,255.72,255.9,139698.0,225.5232,225.5232,225.2501,225.4086,139698.0
2015-10-07 09:30:00,257.19,257.65,257.09,257.44,35428.0,226.5449,226.9501,226.4569,226.7651,35428.0
2015-10-07 09:35:00,257.37,258.01,257.33,257.98,8916.0,226.7035,227.2672,226.6683,227.2408,8916.0
2015-10-07 09:40:00,258.01,258.01,257.56,257.71,11150.0,227.2672,227.2672,226.8708,227.003,11150.0
2015-10-07 09:45:00,257.72,258.03,257.72,257.95,32145.0,227.0118,227.2848,227.0118,227.2144,32145.0
2015-10-07 09:50:00,258.07,258.17,257.74,257.79,83101.0,227.3201,227.4082,227.0294,227.0734,83101.0
2015-10-07 09:55:00,257.88,258.19,257.78,258.09,7500.0,227.1527,227.4258,227.0646,227.3377,7500.0
2015-10-07 10:00:00,258.05,258.51,258.05,258.51,9138.0,227.3025,227.7077,227.3025,227.7077,9138.0
2015-10-07 10:05:00,258.41,258.43,258.01,258.17,7251.0,227.6196,227.6372,227.2672,227.4082,7251.0
2015-10-07 10:10:00,258.25,258.72,258.19,258.72,62337.0,227.4786,227.8926,227.4258,227.8926,62337.0
2015-10-07 10:15:00,258.71,258.8,258.6,258.68,36367.0,227.8838,227.9631,227.7869,227.8574,36367.0
2015-10-07 10:20:00,258.67,258.76,258.59,258.68,9350.0,227.8486,227.9279,227.7781,227.8574,9350.0
2015-10-07 10:25:00,258.69,258.85,258.51,258.77,11650.0,227.8662,228.0071,227.7077,227.9367,11650.0
2015-10-07 10:30:00,258.77,258.77,258.16,258.19,18499.0,227.9367,227.9367,227.3994,227.4258,18499.0
2015-10-07 10:35:00,258.16,258.33,258.05,258.05,8322.0,227.3994,227.5491,227.3025,227.3025,8322.0
2015-10-07 10:40:00,257.96,257.97,257.3,257.44,86569.0,227.2232,227.232,226.6418,226.7651,86569.0
2015-10-07 10:45:00,257.37,257.89,257.34,257.35,23700.0,226.7035,227.1615,226.6771,226.6859,23700.0
2015-10-07 10:50:00,257.37,257.58,256.94,257.58,28220.0,226.7035,226.8885,226.3247,226.8885,28220.0
2015-10-07 10:55:00,257.62,257.69,257.43,257.5,12046.0,226.9237,226.9854,226.7563,226.818,12046.0
2015-10-07 11:00:00,257.45,257.5,257.28,257.32,9927.0,226.774,226.818,226.6242,226.6594,9927.0
2015-10-07 11:05:00,257.26,257.31,256.55,256.97,23054.0,226.6066,226.6506,225.9812,226.3511,23054.0
2015-10-07 11:10:00,257.04,257.04,256.45,256.58,6774.0,226.4128,226.4128,225.8931,226.0076,6774.0
2015-10-07 11:15:00,256.66,256.74,256.35,256.72,30084.0,226.0781,226.1486,225.805,226.1309,30084.0
2015-10-07 11:20:00,256.64,256.8,256.3,256.3,13024.0,226.0605,226.2014,225.761,225.761,13024.0
2015-10-07 11:25:00,256.18,256.24,256.01,256.2,20746.0,225.6553,225.7081,225.5055,225.6729,20746.0
2015-10-07 11:30:00,256.16,256.76,256.0,256.76,10006.0,225.6377,226.1662,225.4967,226.1662,10006.0
2015-10-07 11:35:00,256.81,257.0,256.68,256.97,20734.0,226.2102,226.3776,226.0957,226.3511,20734.0
2015-10-07 11:40:00,256.85,256.85,256.41,256.48,5007.0,226.2454,226.2454,225.8579,225.9195,5007.0
2015-10-07 11:45:00,256.35,256.83,256.35,256.54,12475.0,225.805,226.2278,225.805,225.9724,12475.0
2015-10-07 11:50:00,256.53,256.83,256.53,256.83,5069.0,225.9636,226.2278,225.9636,226.2278,5069.0
2015-10-07 11:55:00,256.89,257.47,256.88,257.34,14836.0,226.2807,226.7916,226.2719,226.6771,14836.0
2015-10-07 12:00:00,257.31,257.39,257.03,257.05,8522.0,226.6506,226.7211,226.404,226.4216,8522.0
2015-10-07 12:05:00,257.09,257.32,257.02,257.07,3200.0,226.4569,226.6594,226.3952,226.4392,3200.0
2015-10-07 12:10:00,257.06,257.31,257.0,257.0,8841.0,226.4304,226.6506,226.3776,226.3776,8841.0
2015-10-07 12:15:00,257.04,257.32,256.91,257.32,7812.0,226.4128,226.6594,226.2983,226.6594,7812.0
2015-10-07 12:20:00,257.28,257.28,256.68,256.68,4845.0,226.6242,226.6242,226.0957,226.0957,4845.0
2015-10-07 12:25:00,256.54,256.63,256.4,256.57,5791.0,225.9724,226.0517,225.8491,225.9988,5791.0
2015-10-07 12:30:00,256.57,256.83,256.57,256.78,4100.0,225.9988,226.2278,225.9988,226.1838,4100.0
2015-10-07 12:35:00,256.64,256.92,256.63,256.7,9199.0,226.0605,226.3071,226.0517,226.1133,9199.0
2015-10-07 12:40:00,256.69,257.3,256.51,257.3,16435.0,226.1045,226.6418,225.946,226.6418,16435.0
2015-10-07 12:45:00,257.28,257.28,257.0,257.16,3700.0,226.6242,226.6242,226.3776,226.5185,3700.0
2015-10-07 12:50:00,257.18,257.24,256.74,256.74,20818.0,226.5361,226.589,226.1486,226.1486,20818.0
2015-10-07 12:55:00,256.87,257.13,256.87,256.9,4330.0,226.2631,226.4921,226.2631,226.2895,4330.0
2015-10-07 13:00:00,257.06,257.19,256.86,256.88,5510.0,226.4304,226.5449,226.2543,226.2719,5510.0
2015-10-07 13:05:00,256.94,257.49,256.94,257.49,9087.0,226.3247,226.8092,226.3247,226.8092,9087.0
2015-10-07 13:10:00,257.52,257.84,257.51,257.76,14281.0,226.8356,227.1175,226.8268,227.047,14281.0
2015-10-07 13:15:00,257.79,257.83,257.64,257.64,27521.0,227.0734,227.1087,226.9413,226.9413,27521.0
2015-10-07 13:20:00,257.64,257.92,257.64,257.9,37999.0,226.9413,227.188,226.9413,227.1703,37999.0
2015-10-07 13:25:00,257.92,258.09,257.82,257.9,18596.0,227.188,227.3377,227.0999,227.1703,18596.0
2015-10-07 13:30:00,257.96,258.53,257.96,258.4,38394.0,227.2232,227.7253,227.2232,227.6108,38394.0
2015-10-07 13:35:00,258.46,258.55,258.3,258.34,8172.0,227.6636,227.7429,227.5227,227.5579,8172.0
2015-10-07 13:40:00,258.37,258.82,258.29,258.75,23361.0,227.5843,227.9807,227.5139,227.9191,23361.0
2015-10-07 13:45:00,258.75,258.92,258.57,258.77,26289.0,227.9191,228.0688,227.7605,227.9367,26289.0
2015-10-07 13:50:00,258.75,258.79,258.54,258.56,10540.0,227.9191,227.9543,227.7341,227.7517,10540.0
2015-10-07 13:55:00,258.73,259.01,258.7,258.75,9975.0,227.9014,228.1481,227.875,227.9191,9975.0
2015-10-07 14:00:00,258.78,259.21,258.76,259.21,30337.0,227.9455,228.3242,227.9279,228.3242,30337.0
2015-10-07 14:05:00,259.16,259.17,258.91,258.95,15321.0,228.2802,228.289,228.06,228.0952,15321.0
2015-10-07 14:10:00,258.95,258.99,258.63,258.67,15792.0,228.0952,228.1305,227.8134,227.8486,15792.0
2015-10-07 14:15:00,258.71,258.96,258.71,258.77,12204.0,227.8838,228.104,227.8838,227.9367,12204.0
2015-10-07 14:20:00,258.78,258.81,258.37,258.49,13240.0,227.9455,227.9719,227.5843,227.69,13240.0
2015-10-07 14:25:00,258.36,258.41,258.25,258.41,9747.0,227.5755,227.6196,227.4786,227.6196,9747.0
2015-10-07 14:30:00,258.54,258.78,258.07,258.17,23763.0,227.7341,227.9455,227.3201,227.4082,23763.0
2015-10-07 14:35:00,258.17,258.36,258.01,258.33,15556.0,227.4082,227.5755,227.2672,227.5491,15556.0
2015-10-07 14:40:00,258.29,258.61,258.29,258.37,5412.0,227.5139,227.7957,227.5139,227.5843,5412.0
2015-10-07 14:45:00,258.35,258.4,258.1,258.17,4800.0,227.5667,227.6108,227.3465,227.4082,4800.0
2015-10-07 14:50:00,258.21,258.24,257.96,258.2,5191.0,227.4434,227.4698,227.2232,227.4346,5191.0
2015-10-07 14:55:00,258.26,258.3,258.15,258.16,19976.0,227.4874,227.5227,227.3905,227.3994,19976.0
2015-10-07 15:00:00,258.13,258.4,258.11,258.28,10831.0,227.3729,227.6108,227.3553,227.5051,10831.0
2015-10-07 15:05:00,258.25,258.44,258.14,258.24,8658.0,227.4786,227.646,227.3817,227.4698,8658.0
2015-10-07 15:10:00,258.27,258.58,258.27,258.42,9738.0,227.4962,227.7693,227.4962,227.6284,9738.0
2015-10-07 15:15:00,258.38,258.92,258.31,258.69,30042.0,227.5931,228.0688,227.5315,227.8662,30042.0
2015-10-07 15:20:00,258.64,258.64,258.33,258.47,13970.0,227.8222,227.8222,227.5491,227.6724,13970.0
2015-10-07 15:25:00,258.46,258.54,258.23,258.29,6687.0,227.6636,227.7341,227.461,227.5139,6687.0
2015-10-07 15:30:00,258.42,258.52,258.39,258.42,12535.0,227.6284,227.7165,227.602,227.6284,12535.0
2015-10-07 15:35:00,258.46,258.61,258.45,258.54,6969.0,227.6636,227.7957,227.6548,227.7341,6969.0
2015-10-07 15:40:00,258.49,258.72,258.48,258.71,11032.0,227.69,227.8926,227.6812,227.8838,11032.0
2015-10-07 15:45:00,258.69,258.73,258.29,258.38,19674.0,227.8662,227.9014,227.5139,227.5931,19674.0
2015-10-07 15:50:00,258.38,258.58,258.36,258.57,22513.0,227.5931,227.7693,227.5755,227.7605,22513.0
2015-10-07 15:55:00,258.58,259.38,258.58,259.38,218547.0,227.7693,228.474,227.7693,228.474,218547.0
2015-10-08 09:30:00,258.69,258.96,258.52,258.82,37955.0,227.8662,228.104,227.7165,227.9807,37955.0
2015-10-08 09:35:00,258.8,259.04,258.52,258.61,32514.0,227.9631,228.1745,227.7165,227.7957,32514.0
2015-10-08 09:40:00,258.62,258.84,258.41,258.69,31700.0,227.8045,227.9983,227.6196,227.8662,31700.0
2015-10-08 09:45:00,258.68,259.06,258.68,259.06,12105.0,227.8574,228.1921,227.8574,228.1921,12105.0
2015-10-08 09:50:00,259.21,259.4,258.9,259.37,9788.0,228.3242,228.4916,228.0512,228.4652,9788.0
2015-10-08 09:55:00,259.37,259.54,259.24,259.29,42503.0,228.4652,228.6149,228.3507,228.3947,42503.0
2015-10-08 10:00:00,259.3,259.69,259.24,259.44,7994.0,228.4035,228.7471,228.3507,228.5268,7994.0
2015-10-08 10:05:00,259.38,259.6,259.28,259.56,4302.0,228.474,228.6678,228.3859,228.6325,4302.0
2015-10-08 10:10:00,259.53,259.58,259.33,259.58,18404.0,228.6061,228.6502,228.4299,228.6502,18404.0
2015-10-08 10:15:00,259.5,259.54,259.35,259.42,7670.0,228.5797,228.6149,228.4476,228.5092,7670.0
2015-10-08 10:20:00,259.34,259.37,259.14,259.29,11295.0,228.4388,228.4652,228.2626,228.3947,11295.0
2015-10-08 10:25:00,259.36,259.54,259.11,259.13,10200.0,228.4564,228.6149,228.2362,228.2538,10200.0
2015-10-08 10:30:00,259.11,259.48,259.11,259.42,12850.0,228.2362,228.5621,228.2362,228.5092,12850.0
2015-10-08 10:35:00,259.46,259.73,259.44,259.73,20628.0,228.5445,228.7823,228.5268,228.7823,20628.0
2015-10-08 10:40:00,259.79,259.89,259.7,259.7,13867.0,228.8351,228.9232,228.7559,228.7559,13867.0
2015-10-08 10:45:00,259.75,259.98,259.56,259.59,14870.0,228.7999,229.0025,228.6325,228.659,14870.0
2015-10-08 10:50:00,259.64,259.71,259.55,259.56,6271.0,228.703,228.7647,228.6237,228.6325,6271.0
2015-10-08 10:55:00,259.64,259.8,259.58,259.78,13846.0,228.703,228.8439,228.6502,228.8263,13846.0
2015-10-08 11:00:00,259.77,259.95,259.53,259.64,11285.0,228.8175,228.9761,228.6061,228.703,11285.0
2015-10-08 11:05:00,259.66,259.68,259.45,259.55,5200.0,228.7206,228.7382,228.5356,228.6237,5200.0
2015-10-08 11:10:00,259.5,259.6,259.28,259.28,4779.0,228.5797,228.6678,228.3859,228.3859,4779.0
2015-10-08 11:15:00,259.28,259.38,259.18,259.37,5800.0,228.3859,228.474,228.2978,228.4652,5800.0
2015-10-08 11:20:00,259.49,259.68,259.43,259.43,5450.0,228.5709,228.7382,228.518,228.518,5450.0
2015-10-08 11:25:00,259.49,259.78,259.49,259.71,9500.0,228.5709,228.8263,228.5709,228.7647,9500.0
2015-10-08 11:30:00,259.74,259.97,259.73,259.89,13748.0,228.7911,228.9937,228.7823,228.9232,13748.0
2015-10-08 11:35:00,259.93,259.94,259.81,259.83,5504.0,228.9585,228.9673,228.8528,228.8704,5504.0
2015-10-08 11:40:00,259.84,260.01,259.81,260.0,4996.0,228.8792,229.0289,228.8528,229.0201,4996.0
2015-10-08 11:45:00,259.99,260.02,259.9,259.9,3370.0,229.0113,229.0377,228.932,228.932,3370.0
2015-10-08 11:50:00,259.95,260.07,259.91,259.93,4973.0,228.9761,229.0818,228.9408,228.9585,4973.0
2015-10-08 11:55:00,259.92,260.16,259.9,260.06,3473.0,228.9496,229.161,228.932,229.073,3473.0
2015-10-08 12:00:00,260.05,260.29,260.05,260.29,869.0,229.0642,229.2756,229.0642,229.2756,869.0
2015-10-08 12:05:00,260.27,260.34,259.98,260.01,14156.0,229.2579,229.3196,229.0025,229.0289,14156.0
2015-10-08 12:10:00,260.01,260.18,260.01,260.17,2786.0,229.0289,229.1787,229.0289,229.1699,2786.0
2015-10-08 12:15:00,260.19,260.43,260.19,260.23,31103.0,229.1875,229.3989,229.1875,229.2227,31103.0
2015-10-08 12:20:00,260.29,260.31,260.17,260.2,2308.0,229.2756,229.2932,229.1699,229.1963,2308.0
2015-10-08 12:25:00,260.18,260.18,259.87,259.96,9600.0,229.1787,229.1787,228.9056,228.9849,9600.0
2015-10-08 12:30:00,259.97,260.19,259.92,260.18,21135.0,228.9937,229.1875,228.9496,229.1787,21135.0
2015-10-08 12:35:00,260.15,260.22,260.07,260.07,6007.0,229.1522,229.2139,229.0818,229.0818,6007.0
2015-10-08 12:40:00,260.29,260.33,259.99,259.99,7233.0,229.2756,229.3108,229.0113,229.0113,7233.0
2015-10-08 12:45:00,260.03,260.03,259.49,259.49,23638.0,229.0465,229.0465,228.5709,228.5709,23638.0
2015-10-08 12:50:00,259.47,259.63,259.41,259.63,5557.0,228.5533,228.6942,228.5004,228.6942,5557.0
2015-10-08 12:55:00,259.66,259.84,259.65,259.83,2057.0,228.7206,228.8792,228.7118,228.8704,2057.0
2015-10-08 13:00:00,259.8,259.98,259.69,259.7,13279.0,228.8439,229.0025,228.7471,228.7559,13279.0
2015-10-08 13:05:00,259.71,259.97,259.71,259.8,10886.0,228.7647,228.9937,228.7647,228.8439,10886.0
2015-10-08 13:10:00,259.8,259.81,259.66,259.74,5245.0,228.8439,228.8528,228.7206,228.7911,5245.0
2015-10-08 13:15:00,259.7,259.94,259.7,259.94,9083.0,228.7559,228.9673,228.7559,228.9673,9083.0
2015-10-08 13:20:00,259.95,260.11,259.91,260.07,10737.0,228.9761,229.117,228.9408,229.0818,10737.0
2015-10-08 13:25:00,260.08,260.17,260.03,260.12,9518.0,229.0906,229.1699,229.0465,229.1258,9518.0
2015-10-08 13:30:00,260.05,260.2,260.04,260.18,10646.0,229.0642,229.1963,229.0553,229.1787,10646.0
2015-10-08 13:35:00,260.17,260.19,260.03,260.14,28060.0,229.1699,229.1875,229.0465,229.1434,28060.0
2015-10-08 13:40:00,260.12,260.23,260.05,260.12,6737.0,229.1258,229.2227,229.0642,229.1258,6737.0
2015-10-08 13:45:00,260.14,260.24,260.12,260.17,4299.0,229.1434,229.2315,229.1258,229.1699,4299.0
2015-10-08 13:50:00,260.12,260.12,260.02,260.07,8051.0,229.1258,229.1258,229.0377,229.0818,8051.0
2015-10-08 13:55:00,260.16,260.32,260.16,260.3,849.0,229.161,229.302,229.161,229.2844,849.0
2015-10-08 14:00:00,260.3,260.84,260.27,260.57,39379.0,229.2844,229.76,229.2579,229.5222,39379.0
2015-10-08 14:05:00,260.61,260.64,259.94,260.33,44042.0,229.5574,229.5839,228.9673,229.3108,44042.0
2015-10-08 14:10:00,260.3,260.95,260.3,260.8,67453.0,229.2844,229.8569,229.2844,229.7248,67453.0
2015-10-08 14:15:00,260.53,260.96,260.5,260.85,32660.0,229.487,229.8657,229.4605,229.7688,32660.0
2015-10-08 14:20:00,260.83,260.93,260.53,260.86,14612.0,229.7512,229.8393,229.487,229.7776,14612.0
2015-10-08 14:25:00,260.85,260.99,260.54,260.94,25416.0,229.7688,229.8922,229.4958,229.8481,25416.0
2015-10-08 14:30:00,260.9,261.36,260.89,261.36,21692.0,229.8129,230.2181,229.8041,230.2181,21692.0
2015-10-08 14:35:00,261.32,261.51,261.21,261.5,29697.0,230.1828,230.3502,230.0859,230.3414,29697.0
2015-10-08 14:40:00,261.52,261.83,261.52,261.67,47773.0,230.359,230.6321,230.359,230.4911,47773.0
2015-10-08 14:45:00,261.59,261.77,261.51,261.62,18156.0,230.4207,230.5792,230.3502,230.4471,18156.0
2015-10-08 14:50:00,261.64,261.73,261.53,261.64,9731.0,230.4647,230.544,230.3678,230.4647,9731.0
2015-10-08 14:55:00,261.67,262.02,261.58,261.83,49518.0,230.4911,230.7994,230.4119,230.6321,49518.0
2015-10-08 15:00:00,261.83,262.15,261.79,262.0,33936.0,230.6321,230.9139,230.5968,230.7818,33936.0
2015-10-08 15:05:00,261.97,262.17,261.92,262.11,33159.0,230.7554,230.9316,230.7113,230.8787,33159.0
2015-10-08 15:10:00,262.14,262.35,262.08,262.25,59999.0,230.9051,231.0901,230.8523,231.002,59999.0
2015-10-08 15:15:00,262.31,262.5,262.29,262.36,39430.0,231.0549,231.2222,231.0373,231.0989,39430.0
2015-10-08 15:20:00,262.35,262.47,262.0,262.07,26665.0,231.0901,231.1958,230.7818,230.8435,26665.0
2015-10-08 15:25:00,262.06,262.25,261.91,261.99,21483.0,230.8347,231.002,230.7025,230.773,21483.0
2015-10-08 15:30:00,262.0,262.15,261.92,261.92,40555.0,230.7818,230.9139,230.7113,230.7113,40555.0
2015-10-08 15:35:00,261.86,262.03,261.65,261.68,28733.0,230.6585,230.8082,230.4735,230.4999,28733.0
2015-10-08 15:40:00,261.7,261.93,261.7,261.9,22421.0,230.5176,230.7201,230.5176,230.6937,22421.0
2015-10-08 15:45:00,261.95,262.07,261.88,261.89,31212.0,230.7378,230.8435,230.6761,230.6849,31212.0
2015-10-08 15:50:00,261.89,261.99,261.81,261.97,26571.0,230.6849,230.773,230.6144,230.7554,26571.0
2015-10-08 15:55:00,261.98,262.08,261.78,261.9,105295.0,230.7642,230.8523,230.588,230.6937,105295.0
2015-10-09 09:30:00,262.51,262.57,262.06,262.2,27053.0,231.231,231.2839,230.8347,230.958,27053.0
2015-10-09 09:35:00,262.2,262.76,262.13,262.76,62268.0,230.958,231.4513,230.8963,231.4513,62268.0
2015-10-09 09:40:00,262.77,262.77,262.32,262.62,27259.0,231.4601,231.4601,231.0637,231.3279,27259.0
2015-10-09 09:45:00,262.66,262.66,262.31,262.55,14245.0,231.3632,231.3632,231.0549,231.2663,14245.0
2015-10-09 09:50:00,262.52,262.69,262.46,262.58,20059.0,231.2398,231.3896,231.187,231.2927,20059.0
2015-10-09 09:55:00,262.48,262.5,262.14,262.35,11743.0,231.2046,231.2222,230.9051,231.0901,11743.0
2015-10-09 10:00:00,262.25,262.41,261.83,261.88,8989.0,231.002,231.143,230.6321,230.6761,8989.0
2015-10-09 10:05:00,261.88,261.88,261.51,261.59,8310.0,230.6761,230.6761,230.3502,230.4207,8310.0
2015-10-09 10:10:00,261.53,261.62,261.21,261.62,32941.0,230.3678,230.4471,230.0859,230.4471,32941.0
2015-10-09 10:15:00,261.6,261.9,261.39,261.86,15800.0,230.4295,230.6937,230.2445,230.6585,15800.0
2015-10-09 10:20:00,261.85,262.03,261.7,261.7,14030.0,230.6497,230.8082,230.5176,230.5176,14030.0
2015-10-09 10:25:00,261.66,261.84,261.52,261.66,9785.0,230.4823,230.6409,230.359,230.4823,9785.0
2015-10-09 10:30:00,261.63,262.06,261.63,261.89,7000.0,230.4559,230.8347,230.4559,230.6849,7000.0
2015-10-09 10:35:00,261.96,262.2,261.84,262.0,36346.0,230.7466,230.958,230.6409,230.7818,36346.0
2015-10-09 10:40:00,262.0,262.2,261.99,262.16,25230.0,230.7818,230.958,230.773,230.9227,25230.0
2015-10-09 10:45:00,262.2,262.39,262.0,262.05,7893.0,230.958,231.1253,230.7818,230.8258,7893.0
2015-10-09 10:50:00,261.94,262.19,261.88,262.08,18524.0,230.729,230.9492,230.6761,230.8523,18524.0
2015-10-09 10:55:00,262.12,262.61,262.12,262.58,32104.0,230.8875,231.3191,230.8875,231.2927,32104.0
2015-10-09 11:00:00,262.59,262.67,262.33,262.33,12323.0,231.3015,231.372,231.0725,231.0725,12323.0
2015-10-09 11:05:00,262.25,262.44,262.25,262.43,26311.0,231.002,231.1694,231.002,231.1606,26311.0
2015-10-09 11:10:00,262.42,262.56,262.16,262.5,37810.0,231.1518,231.2751,230.9227,231.2222,37810.0
2015-10-09 11:15:00,262.49,262.77,262.45,262.7,55808.0,231.2134,231.4601,231.1782,231.3984,55808.0
2015-10-09 11:20:00,262.67,262.85,262.52,262.58,31471.0,231.372,231.5305,231.2398,231.2927,31471.0
2015-10-09 11:25:00,262.59,262.83,262.55,262.83,6456.0,231.3015,231.5129,231.2663,231.5129,6456.0
2015-10-09 11:30:00,262.82,262.82,262.58,262.58,8274.0,231.5041,231.5041,231.2927,231.2927,8274.0
2015-10-09 11:35:00,262.62,262.66,262.37,262.62,12000.0,231.3279,231.3632,231.1077,231.3279,12000.0
2015-10-09 11:40:00,262.54,262.55,262.14,262.19,7000.0,231.2575,231.2663,230.9051,230.9492,7000.0
2015-10-09 11:45:00,262.14,262.39,262.14,262.18,5000.0,230.9051,231.1253,230.9051,230.9404,5000.0
2015-10-09 11:50:00,262.17,262.36,262.17,262.17,11945.0,230.9316,231.0989,230.9316,230.9316,11945.0
2015-10-09 11:55:00,262.13,262.39,262.13,262.38,6322.0,230.8963,231.1253,230.8963,231.1165,6322.0
2015-10-09 12:00:00,262.41,262.55,262.33,262.37,7434.0,231.143,231.2663,231.0725,231.1077,7434.0
2015-10-09 12:05:00,262.38,262.41,262.11,262.11,5420.0,231.1165,231.143,230.8787,230.8787,5420.0
2015-10-09 12:10:00,262.07,262.17,261.89,261.94,20113.0,230.8435,230.9316,230.6849,230.729,20113.0
2015-10-09 12:15:00,261.94,261.95,261.72,261.83,6358.0,230.729,230.7378,230.5352,230.6321,6358.0
2015-10-09 12:20:00,261.83,261.98,261.6,261.68,17826.0,230.6321,230.7642,230.4295,230.4999,17826.0
2015-10-09 12:25:00,261.75,261.97,261.74,261.92,7486.0,230.5616,230.7554,230.5528,230.7113,7486.0
2015-10-09 12:30:00,261.91,261.93,261.57,261.67,10420.0,230.7025,230.7201,230.403,230.4911,10420.0
2015-10-09 12:35:00,261.65,261.7,261.61,261.7,15087.0,230.4735,230.5176,230.4383,230.5176,15087.0
2015-10-09 12:40:00,261.69,261.69,261.45,261.54,10172.0,230.5087,230.5087,230.2973,230.3766,10172.0
2015-10-09 12:45:00,261.52,261.71,261.49,261.71,3373.0,230.359,230.5264,230.3326,230.5264,3373.0
2015-10-09 12:50:00,261.84,261.89,261.8,261.82,5065.0,230.6409,230.6849,230.6056,230.6233,5065.0
2015-10-09 12:55:00,261.87,261.99,261.85,261.91,2200.0,230.6673,230.773,230.6497,230.7025,2200.0
2015-10-09 13:00:00,261.8,262.04,261.76,262.02,26486.0,230.6056,230.817,230.5704,230.7994,26486.0
2015-10-09 13:05:00,261.94,261.94,261.67,261.75,10804.0,230.729,230.729,230.4911,230.5616,10804.0
2015-10-09 13:10:00,261.63,261.63,261.4,261.53,7258.0,230.4559,230.4559,230.2533,230.3678,7258.0
2015-10-09 13:15:00,261.58,261.66,261.58,261.65,1610.0,230.4119,230.4823,230.4119,230.4735,1610.0
2015-10-09 13:20:00,261.66,261.77,261.65,261.77,8497.0,230.4823,230.5792,230.4735,230.5792,8497.0
2015-10-09 13:25:00,261.71,261.73,261.66,261.66,4559.0,230.5264,230.544,230.4823,230.4823,4559.0
2015-10-09 13:30:00,261.54,261.59,261.54,261.54,1930.0,230.3766,230.4207,230.3766,230.3766,1930.0
2015-10-09 13:35:00,261.4,261.7,261.35,261.69,16338.0,230.2533,230.5176,230.2093,230.5087,16338.0
2015-10-09 13:40:00,261.6,261.77,261.51,261.77,5786.0,230.4295,230.5792,230.3502,230.5792,5786.0
2015-10-09 13:45:00,261.75,261.94,261.72,261.81,12936.0,230.5616,230.729,230.5352,230.6144,12936.0
2015-10-09 13:50:00,261.78,261.8,261.73,261.8,2508.0,230.588,230.6056,230.544,230.6056,2508.0
2015-10-09 13:55:00,261.75,261.87,261.7,261.7,3550.0,230.5616,230.6673,230.5176,230.5176,3550.0
2015-10-09 14:00:00,261.81,261.87,261.68,261.75,5512.0,230.6144,230.6673,230.4999,230.5616,5512.0
2015-10-09 14:05:00,261.73,261.85,261.71,261.79,5799.0,230.544,230.6497,230.5264,230.5968,5799.0
2015-10-09 14:10:00,261.82,261.89,261.75,261.79,7414.0,230.6233,230.6849,230.5616,230.5968,7414.0
2015-10-09 14:15:00,261.75,261.75,261.38,261.43,10239.0,230.5616,230.5616,230.2357,230.2797,10239.0
2015-10-09 14:20:00,261.49,261.5,261.35,261.48,3312.0,230.3326,230.3414,230.2093,230.3238,3312.0
2015-10-09 14:25:00,261.49,261.77,261.49,261.76,2972.0,230.3326,230.5792,230.3326,230.5704,2972.0
2015-10-09 14:30:00,261.75,261.75,261.52,261.63,11445.0,230.5616,230.5616,230.359,230.4559,11445.0
2015-10-09 14:35:00,261.59,261.82,261.59,261.81,14739.0,230.4207,230.6233,230.4207,230.6144,14739.0
2015-10-09 14:40:00,261.82,261.86,261.73,261.73,7433.0,230.6233,230.6585,230.544,230.544,7433.0
2015-10-09 14:45:00,261.8,261.88,261.75,261.88,16646.0,230.6056,230.6761,230.5616,230.6761,16646.0
2015-10-09 14:50:00,261.92,262.03,261.85,262.0,22087.0,230.7113,230.8082,230.6497,230.7818,22087.0
2015-10-09 14:55:00,261.99,262.12,261.97,262.1,19329.0,230.773,230.8875,230.7554,230.8699,19329.0
2015-10-09 15:00:00,262.08,262.08,261.87,262.01,13867.0,230.8523,230.8523,230.6673,230.7906,13867.0
2015-10-09 15:05:00,262.04,262.23,262.03,262.19,13804.0,230.817,230.9844,230.8082,230.9492,13804.0
2015-10-09 15:10:00,262.23,262.24,261.79,261.8,11937.0,230.9844,230.9932,230.5968,230.6056,11937.0
2015-10-09 15:15:00,261.92,261.92,261.75,261.81,18940.0,230.7113,230.7113,230.5616,230.6144,18940.0
2015-10-09 15:20:00,261.82,262.01,261.81,261.98,8643.0,230.6233,230.7906,230.6144,230.7642,8643.0
2015-10-09 15:25:00,261.98,262.07,261.88,262.03,7219.0,230.7642,230.8435,230.6761,230.8082,7219.0
2015-10-09 15:30:00,262.06,262.27,262.05,262.27,17888.0,230.8347,231.0196,230.8258,231.0196,17888.0
2015-10-09 15:35:00,262.23,262.29,262.06,262.06,22144.0,230.9844,231.0373,230.8347,230.8347,22144.0
2015-10-09 15:40:00,262.07,262.25,262.0,262.24,37280.0,230.8435,231.002,230.7818,230.9932,37280.0
2015-10-09 15:45:00,262.24,262.38,262.18,262.33,51060.0,230.9932,231.1165,230.9404,231.0725,51060.0
2015-10-09 15:50:00,262.34,262.42,262.22,262.28,54806.0,231.0813,231.1518,230.9756,231.0284,54806.0
2015-10-09 15:55:00,262.27,262.55,262.27,262.4,356653.0,231.0196,231.2663,231.0196,231.1341,356653.0
2015-10-12 09:30:00,262.7,262.7,261.91,262.09,40766.0,231.3984,231.3984,230.7025,230.8611,40766.0
2015-10-12 09:35:00,262.07,262.14,261.62,262.14,13504.0,230.8435,230.9051,230.4471,230.9051,13504.0
2015-10-12 09:40:00,262.15,262.26,262.03,262.21,14746.0,230.9139,231.0108,230.8082,230.9668,14746.0
2015-10-12 09:45:00,262.22,262.4,261.97,262.01,9200.0,230.9756,231.1341,230.7554,230.7906,9200.0
2015-10-12 09:50:00,261.97,262.13,261.68,261.68,6610.0,230.7554,230.8963,230.4999,230.4999,6610.0
2015-10-12 09:55:00,261.8,262.09,261.77,262.04,3812.0,230.6056,230.8611,230.5792,230.817,3812.0
2015-10-12 10:00:00,262.0,262.31,261.78,262.31,16212.0,230.7818,231.0549,230.588,231.0549,16212.0
2015-10-12 10:05:00,262.33,262.49,262.25,262.35,15518.0,231.0725,231.2134,231.002,231.0901,15518.0
2015-10-12 10:10:00,262.35,262.64,262.32,262.41,27594.0,231.0901,231.3455,231.0637,231.143,27594.0
2015-10-12 10:15:00,262.39,262.42,261.94,261.94,49188.0,231.1253,231.1518,230.729,230.729,49188.0
2015-10-12 10:20:00,261.93,262.0,261.61,261.68,30442.0,230.7201,230.7818,230.4383,230.4999,30442.0
2015-10-12 10:25:00,261.66,261.96,261.53,261.94,17850.0,230.4823,230.7466,230.3678,230.729,17850.0
2015-10-12 10:30:00,261.97,262.15,261.86,262.12,14700.0,230.7554,230.9139,230.6585,230.8875,14700.0
2015-10-12 10:35:00,262.13,262.27,262.08,262.12,20950.0,230.8963,231.0196,230.8523,230.8875,20950.0
2015-10-12 10:40:00,262.21,262.22,261.98,262.18,5400.0,230.9668,230.9756,230.7642,230.9404,5400.0
2015-10-12 10:45:00,262.17,262.27,261.91,262.27,5300.0,230.9316,231.0196,230.7025,231.0196,5300.0
2015-10-12 10:50:00,262.27,262.44,261.92,261.96,15200.0,231.0196,231.1694,230.7113,230.7466,15200.0
2015-10-12 10:55:00,261.99,262.01,261.76,261.81,3090.0,230.773,230.7906,230.5704,230.6144,3090.0
2015-10-12 11:00:00,261.75,262.2,261.75,262.13,4764.0,230.5616,230.958,230.5616,230.8963,4764.0
2015-10-12 11:05:00,262.1,262.34,262.1,262.3,13120.0,230.8699,231.0813,230.8699,231.0461,13120.0
2015-10-12 11:10:00,262.26,262.31,262.07,262.09,12600.0,231.0108,231.0549,230.8435,230.8611,12600.0
2015-10-12 11:15:00,262.15,262.16,261.95,262.01,2700.0,230.9139,230.9227,230.7378,230.7906,2700.0
2015-10-12 11:20:00,262.06,262.14,262.02,262.11,13444.0,230.8347,230.9051,230.7994,230.8787,13444.0
2015-10-12 11:25:00,262.11,262.26,262.11,262.21,2580.0,230.8787,231.0108,230.8787,230.9668,2580.0
2015-10-12 11:30:00,262.2,262.38,262.2,262.25,5900.0,230.958,231.1165,230.958,231.002,5900.0
2015-10-12 11:35:00,262.26,262.27,262.17,262.27,7048.0,231.0108,231.0196,230.9316,231.0196,7048.0
2015-10-12 11:40:00,262.23,262.66,262.1,262.49,21383.0,230.9844,231.3632,230.8699,231.2134,21383.0
2015-10-12 11:45:00,262.48,262.5,262.33,262.4,1200.0,231.2046,231.2222,231.0725,231.1341,1200.0
2015-10-12 11:50:00,262.41,262.43,262.29,262.3,5271.0,231.143,231.1606,231.0373,231.0461,5271.0
2015-10-12 11:55:00,262.35,262.37,262.08,262.17,2685.0,231.0901,231.1077,230.8523,230.9316,2685.0
2015-10-12 12:00:00,262.13,262.23,262.1,262.18,1300.0,230.8963,230.9844,230.8699,230.9404,1300.0
2015-10-12 12:05:00,262.14,262.2,262.1,262.19,23285.0,230.9051,230.958,230.8699,230.9492,23285.0
2015-10-12 12:10:00,262.19,262.28,262.13,262.14,4705.0,230.9492,231.0284,230.8963,230.9051,4705.0
2015-10-12 12:15:00,262.11,262.22,262.03,262.03,5400.0,230.8787,230.9756,230.8082,230.8082,5400.0
2015-10-12 12:20:00,262.09,262.09,261.95,262.04,2964.0,230.8611,230.8611,230.7378,230.817,2964.0
2015-10-12 12:25:00,261.98,262.09,261.97,262.09,1400.0,230.7642,230.8611,230.7554,230.8611,1400.0
2015-10-12 12:30:00,262.13,262.14,262.01,262.01,2137.0,230.8963,230.9051,230.7906,230.7906,2137.0
2015-10-12 12:35:00,262.02,262.07,261.93,261.98,500.0,230.7994,230.8435,230.7201,230.7642,500.0
2015-10-12 12:40:00,261.87,261.87,261.74,261.76,1509.0,230.6673,230.6673,230.5528,230.5704,1509.0
2015-10-12 12:45:00,261.91,261.91,261.77,261.77,1068.0,230.7025,230.7025,230.5792,230.5792,1068.0
2015-10-12 12:50:00,261.83,261.98,261.83,261.91,1800.0,230.6321,230.7642,230.6321,230.7025,1800.0
2015-10-12 12:55:00,261.89,261.95,261.89,261.95,400.0,230.6849,230.7378,230.6849,230.7378,400.0
2015-10-12 13:00:00,261.83,261.83,261.77,261.8,700.0,230.6321,230.6321,230.5792,230.6056,700.0
2015-10-12 13:05:00,261.85,261.85,261.56,261.58,9289.0,230.6497,230.6497,230.3942,230.4119,9289.0
2015-10-12 13:10:00,261.58,261.76,261.58,261.76,29142.0,230.4119,230.5704,230.4119,230.5704,29142.0
2015-10-12 13:15:00,261.76,261.84,261.76,261.84,700.0,230.5704,230.6409,230.5704,230.6409,700.0
2015-10-12 13:20:00,261.87,261.96,261.87,261.95,1439.0,230.6673,230.7466,230.6673,230.7378,1439.0
2015-10-12 13:25:00,261.98,262.02,261.87,261.96,2931.0,230.7642,230.7994,230.6673,230.7466,2931.0
2015-10-12 13:30:00,261.96,262.02,261.9,261.92,13188.0,230.7466,230.7994,230.6937,230.7113,13188.0
2015-10-12 13:35:00,262.05,262.07,262.02,262.04,1980.0,230.8258,230.8435,230.7994,230.817,1980.0
2015-10-12 13:40:00,262.07,262.07,261.99,262.02,1900.0,230.8435,230.8435,230.773,230.7994,1900.0
2015-10-12 13:45:00,261.97,262.11,261.91,262.11,17938.0,230.7554,230.8787,230.7025,230.8787,17938.0
2015-10-12 13:50:00,262.17,262.17,261.82,261.9,8933.0,230.9316,230.9316,230.6233,230.6937,8933.0
2015-10-12 13:55:00,261.91,261.97,261.91,261.95,800.0,230.7025,230.7554,230.7025,230.7378,800.0
2015-10-12 14:00:00,261.89,261.93,261.89,261.93,2700.0,230.6849,230.7201,230.6849,230.7201,2700.0
2015-10-12 14:05:00,261.96,262.18,261.96,262.15,16426.0,230.7466,230.9404,230.7466,230.9139,16426.0
2015-10-12 14:10:00,262.16,262.16,262.04,262.04,5641.0,230.9227,230.9227,230.817,230.817,5641.0
2015-10-12 14:15:00,262.07,262.07,262.0,262.02,2824.0,230.8435,230.8435,230.7818,230.7994,2824.0
2015-10-12 14:20:00,262.02,262.03,261.98,261.98,4446.0,230.7994,230.8082,230.7642,230.7642,4446.0
2015-10-12 14:25:00,262.01,262.05,261.95,261.97,7020.0,230.7906,230.8258,230.7378,230.7554,7020.0
2015-10-12 14:30:00,261.97,262.07,261.96,262.05,5626.0,230.7554,230.8435,230.7466,230.8258,5626.0
2015-10-12 14:35:00,262.06,262.13,261.99,262.01,19284.0,230.8347,230.8963,230.773,230.7906,19284.0
2015-10-12 14:40:00,261.98,262.06,261.96,261.97,12725.0,230.7642,230.8347,230.7466,230.7554,12725.0
2015-10-12 14:45:00,261.97,262.03,261.96,262.03,5853.0,230.7554,230.8082,230.7466,230.8082,5853.0
2015-10-12 14:50:00,262.07,262.17,262.07,262.17,3345.0,230.8435,230.9316,230.8435,230.9316,3345.0
2015-10-12 14:55:00,262.18,262.19,262.06,262.07,17231.0,230.9404,230.9492,230.8347,230.8435,17231.0
2015-10-12 15:00:00,262.07,262.1,262.03,262.03,1872.0,230.8435,230.8699,230.8082,230.8082,1872.0
2015-10-12 15:05:00,261.98,262.22,261.98,262.2,9008.0,230.7642,230.9756,230.7642,230.958,9008.0
2015-10-12 15:10:00,262.18,262.29,262.15,262.18,3474.0,230.9404,231.0373,230.9139,230.9404,3474.0
2015-10-12 15:15:00,262.22,262.25,262.16,262.16,10243.0,230.9756,231.002,230.9227,230.9227,10243.0
2015-10-12 15:20:00,262.16,262.26,262.13,262.2,20999.0,230.9227,231.0108,230.8963,230.958,20999.0
2015-10-12 15:25:00,262.18,262.24,262.17,262.2,1400.0,230.9404,230.9932,230.9316,230.958,1400.0
2015-10-12 15:30:00,262.21,262.25,262.12,262.25,9834.0,230.9668,231.002,230.8875,231.002,9834.0
2015-10-12 15:35:00,262.27,262.32,262.2,262.32,11931.0,231.0196,231.0637,230.958,231.0637,11931.0
2015-10-12 15:40:00,262.32,262.35,262.22,262.22,10826.0,231.0637,231.0901,230.9756,230.9756,10826.0
2015-10-12 15:45:00,262.27,262.33,262.15,262.17,10087.0,231.0196,231.0725,230.9139,230.9316,10087.0
2015-10-12 15:50:00,262.23,262.23,262.06,262.07,18508.0,230.9844,230.9844,230.8347,230.8435,18508.0
2015-10-12 15:55:00,262.06,262.27,262.02,262.21,63519.0,230.8347,231.0196,230.7994,230.9668,63519.0
2015-10-13 09:30:00,260.99,261.04,260.74,261.02,43148.0,229.8922,229.9362,229.6719,229.9186,43148.0
2015-10-13 09:35:00,261.06,261.55,260.98,261.47,12926.0,229.9538,230.3854,229.8833,230.315,12926.0
2015-10-13 09:40:00,261.49,261.88,261.38,261.81,21207.0,230.3326,230.6761,230.2357,230.6144,21207.0
2015-10-13 09:45:00,261.89,262.02,261.74,261.93,36528.0,230.6849,230.7994,230.5528,230.7201,36528.0
2015-10-13 09:50:00,262.01,262.27,261.98,262.22,9225.0,230.7906,231.0196,230.7642,230.9756,9225.0
2015-10-13 09:55:00,262.16,262.16,261.87,262.16,20502.0,230.9227,230.9227,230.6673,230.9227,20502.0
2015-10-13 10:00:00,262.14,262.67,262.07,262.67,3629.0,230.9051,231.372,230.8435,231.372,3629.0
2015-10-13 10:05:00,262.67,262.67,262.4,262.58,17900.0,231.372,231.372,231.1341,231.2927,17900.0
2015-10-13 10:10:00,262.56,262.92,262.55,262.65,23367.0,231.2751,231.5922,231.2663,231.3544,23367.0
2015-10-13 10:15:00,262.46,262.72,262.44,262.66,2600.0,231.187,231.416,231.1694,231.3632,2600.0
2015-10-13 10:20:00,262.71,262.88,262.58,262.59,10650.0,231.4072,231.557,231.2927,231.3015,10650.0
2015-10-13 10:25:00,262.53,262.94,262.53,262.92,15334.0,231.2487,231.6098,231.2487,231.5922,15334.0
2015-10-13 10:30:00,262.96,263.15,262.82,262.88,18123.0,231.6274,231.7948,231.5041,231.557,18123.0
2015-10-13 10:35:00,262.85,263.0,262.69,262.72,5469.0,231.5305,231.6627,231.3896,231.416,5469.0
2015-10-13 10:40:00,262.67,262.8,262.66,262.8,5367.0,231.372,231.4865,231.3632,231.4865,5367.0
2015-10-13 10:45:00,262.82,262.89,262.58,262.59,5583.0,231.5041,231.5658,231.2927,231.3015,5583.0
2015-10-13 10:50:00,262.59,262.79,262.58,262.75,11400.0,231.3015,231.4777,231.2927,231.4424,11400.0
2015-10-13 10:55:00,262.82,263.23,262.82,263.0,21200.0,231.5041,231.8652,231.5041,231.6627,21200.0
2015-10-13 11:00:00,262.99,263.02,262.85,263.02,3892.0,231.6538,231.6803,231.5305,231.6803,3892.0
2015-10-13 11:05:00,263.05,263.16,262.9,262.95,5990.0,231.7067,231.8036,231.5746,231.6186,5990.0
2015-10-13 11:10:00,262.93,263.19,262.84,262.88,18580.0,231.601,231.83,231.5217,231.557,18580.0
2015-10-13 11:15:00,262.89,262.94,262.73,262.73,20575.0,231.5658,231.6098,231.4248,231.4248,20575.0
2015-10-13 11:20:00,262.76,262.96,262.64,262.66,14293.0,231.4513,231.6274,231.3455,231.3632,14293.0
2015-10-13 11:25:00,262.65,262.65,262.32,262.34,11787.0,231.3544,231.3544,231.0637,231.0813,11787.0
2015-10-13 11:30:00,262.32,262.43,262.27,262.43,6100.0,231.0637,231.1606,231.0196,231.1606,6100.0
2015-10-13 11:35:00,262.38,262.55,262.19,262.55,10500.0,231.1165,231.2663,230.9492,231.2663,10500.0
2015-10-13 11:40:00,262.53,262.54,262.22,262.39,10600.0,231.2487,231.2575,230.9756,231.1253,10600.0
2015-10-13 11:45:00,262.36,262.54,262.35,262.5,5171.0,231.0989,231.2575,231.0901,231.2222,5171.0
2015-10-13 11:50:00,262.39,262.39,262.14,262.2,6203.0,231.1253,231.1253,230.9051,230.958,6203.0
2015-10-13 11:55:00,262.31,262.46,262.31,262.39,3500.0,231.0549,231.187,231.0549,231.1253,3500.0
2015-10-13 12:00:00,262.38,262.46,262.28,262.28,5000.0,231.1165,231.187,231.0284,231.0284,5000.0
2015-10-13 12:05:00,262.3,262.31,262.23,262.28,2302.0,231.0461,231.0549,230.9844,231.0284,2302.0
2015-10-13 12:10:00,262.31,262.31,262.06,262.23,3202.0,231.0549,231.0549,230.8347,230.9844,3202.0
2015-10-13 12:15:00,262.24,262.33,262.16,262.16,4363.0,230.9932,231.0725,230.9227,230.9227,4363.0
2015-10-13 12:20:00,262.14,262.26,262.1,262.25,21662.0,230.9051,231.0108,230.8699,231.002,21662.0
2015-10-13 12:25:00,262.26,262.27,262.15,262.16,1444.0,231.0108,231.0196,230.9139,230.9227,1444.0
2015-10-13 12:30:00,262.1,262.18,262.07,262.17,4206.0,230.8699,230.9404,230.8435,230.9316,4206.0
2015-10-13 12:35:00,262.16,262.17,262.0,262.03,6893.0,230.9227,230.9316,230.7818,230.8082,6893.0
2015-10-13 12:40:00,262.04,262.06,261.83,261.83,1700.0,230.817,230.8347,230.6321,230.6321,1700.0
2015-10-13 12:45:00,261.82,261.84,261.57,261.64,29336.0,230.6233,230.6409,230.403,230.4647,29336.0
2015-10-13 12:50:00,261.65,261.68,261.58,261.61,42190.0,230.4735,230.4999,230.4119,230.4383,42190.0
2015-10-13 12:55:00,261.45,261.49,261.23,261.23,3736.0,230.2973,230.3326,230.1036,230.1036,3736.0
2015-10-13 13:00:00,261.18,261.21,261.08,261.12,11057.0,230.0595,230.0859,229.9714,230.0067,11057.0
2015-10-13 13:05:00,261.1,261.1,260.96,261.0,6775.0,229.989,229.989,229.8657,229.901,6775.0
2015-10-13 13:10:00,260.95,261.06,260.88,261.06,5195.0,229.8569,229.9538,229.7953,229.9538,5195.0
2015-10-13 13:15:00,261.06,261.25,261.01,261.24,10688.0,229.9538,230.1212,229.9098,230.1124,10688.0
2015-10-13 13:20:00,261.23,261.23,260.96,261.02,8483.0,230.1036,230.1036,229.8657,229.9186,8483.0
2015-10-13 13:25:00,260.97,261.16,260.86,261.16,12556.0,229.8745,230.0419,229.7776,230.0419,12556.0
2015-10-13 13:30:00,261.06,261.06,260.86,260.93,3543.0,229.9538,229.9538,229.7776,229.8393,3543.0
2015-10-13 13:35:00,260.79,260.85,260.58,260.73,14048.0,229.716,229.7688,229.531,229.6631,14048.0
2015-10-13 13:40:00,260.75,260.8,260.68,260.71,3179.0,229.6807,229.7248,229.6191,229.6455,3179.0
2015-10-13 13:45:00,260.81,260.98,260.81,260.96,4820.0,229.7336,229.8833,229.7336,229.8657,4820.0
2015-10-13 13:50:00,260.88,260.96,260.84,260.87,2418.0,229.7953,229.8657,229.76,229.7865,2418.0
2015-10-13 13:55:00,260.91,260.91,260.61,260.65,7333.0,229.8217,229.8217,229.5574,229.5927,7333.0
2015-10-13 14:00:00,260.57,260.58,260.45,260.57,17524.0,229.5222,229.531,229.4165,229.5222,17524.0
2015-10-13 14:05:00,260.57,260.67,260.46,260.6,30733.0,229.5222,229.6103,229.4253,229.5486,30733.0
2015-10-13 14:10:00,260.63,260.79,260.61,260.79,2250.0,229.575,229.716,229.5574,229.716,2250.0
2015-10-13 14:15:00,260.75,260.82,260.65,260.73,8013.0,229.6807,229.7424,229.5927,229.6631,8013.0
2015-10-13 14:20:00,260.7,260.74,260.44,260.44,11147.0,229.6367,229.6719,229.4077,229.4077,11147.0
2015-10-13 14:25:00,260.4,260.48,260.31,260.32,9022.0,229.3725,229.4429,229.2932,229.302,9022.0
2015-10-13 14:30:00,260.3,260.34,260.12,260.34,19790.0,229.2844,229.3196,229.1258,229.3196,19790.0
2015-10-13 14:35:00,260.32,260.52,260.31,260.49,6251.0,229.302,229.4782,229.2932,229.4517,6251.0
2015-10-13 14:40:00,260.49,260.49,260.3,260.38,3816.0,229.4517,229.4517,229.2844,229.3548,3816.0
2015-10-13 14:45:00,260.4,260.59,260.38,260.59,10192.0,229.3725,229.5398,229.3548,229.5398,10192.0
2015-10-13 14:50:00,260.53,260.62,260.43,260.56,4690.0,229.487,229.5662,229.3989,229.5134,4690.0
2015-10-13 14:55:00,260.61,260.8,260.61,260.78,4510.0,229.5574,229.7248,229.5574,229.7072,4510.0
2015-10-13 15:00:00,260.75,260.75,260.59,260.66,4505.0,229.6807,229.6807,229.5398,229.6015,4505.0
2015-10-13 15:05:00,260.63,260.67,260.46,260.52,11810.0,229.575,229.6103,229.4253,229.4782,11810.0
2015-10-13 15:10:00,260.52,260.66,260.4,260.47,16076.0,229.4782,229.6015,229.3725,229.4341,16076.0
2015-10-13 15:15:00,260.48,260.49,260.19,260.24,7188.0,229.4429,229.4517,229.1875,229.2315,7188.0
2015-10-13 15:20:00,260.19,260.25,260.07,260.09,19194.0,229.1875,229.2403,229.0818,229.0994,19194.0
2015-10-13 15:25:00,260.09,260.16,259.94,260.08,46983.0,229.0994,229.161,228.9673,229.0906,46983.0
2015-10-13 15:30:00,260.09,260.27,259.94,259.99,18311.0,229.0994,229.2579,228.9673,229.0113,18311.0
2015-10-13 15:35:00,259.95,259.96,259.75,259.75,15517.0,228.9761,228.9849,228.7999,228.7999,15517.0
2015-10-13 15:40:00,259.74,259.84,259.59,259.64,24949.0,228.7911,228.8792,228.659,228.703,24949.0
2015-10-13 15:45:00,259.66,259.73,259.66,259.71,22007.0,228.7206,228.7823,228.7206,228.7647,22007.0
2015-10-13 15:50:00,259.7,259.78,259.52,259.64,38945.0,228.7559,228.8263,228.5973,228.703,38945.0
2015-10-13 15:55:00,259.68,259.8,259.6,259.67,119098.0,228.7382,228.8439,228.6678,228.7294,119098.0
2015-10-14 09:30:00,259.87,260.18,259.5,259.51,50133.0,228.9056,229.1787,228.5797,228.5885,50133.0
2015-10-14 09:35:00,259.52,259.82,259.37,259.65,14600.0,228.5973,228.8616,228.4652,228.7118,14600.0
2015-10-14 09:40:00,259.74,260.46,259.74,260.42,26596.0,228.7911,229.4253,228.7911,229.3901,26596.0
2015-10-14 09:45:00,260.42,260.58,260.28,260.3,13300.0,229.3901,229.531,229.2668,229.2844,13300.0
2015-10-14 09:50:00,260.28,260.67,260.21,260.67,25320.0,229.2668,229.6103,229.2051,229.6103,25320.0
2015-10-14 09:55:00,260.57,260.82,260.57,260.68,6703.0,229.5222,229.7424,229.5222,229.6191,6703.0
2015-10-14 10:00:00,260.66,260.67,260.49,260.64,3396.0,229.6015,229.6103,229.4517,229.5839,3396.0
2015-10-14 10:05:00,260.62,260.82,260.34,260.42,14221.0,229.5662,229.7424,229.3196,229.3901,14221.0
2015-10-14 10:10:00,260.4,260.4,260.17,260.23,25986.0,229.3725,229.3725,229.1699,229.2227,25986.0
2015-10-14 10:15:00,260.13,260.16,259.7,259.75,31529.0,229.1346,229.161,228.7559,228.7999,31529.0
2015-10-14 10:20:00,259.71,259.74,259.37,259.49,76729.0,228.7647,228.7911,228.4652,228.5709,76729.0
2015-10-14 10:25:00,259.49,259.55,259.22,259.43,28329.0,228.5709,228.6237,228.3331,228.518,28329.0
2015-10-14 10:30:00,259.35,259.67,259.13,259.61,25165.0,228.4476,228.7294,228.2538,228.6766,25165.0
2015-10-14 10:35:00,259.58,259.58,258.98,259.03,43444.0,228.6502,228.6502,228.1217,228.1657,43444.0
2015-10-14 10:40:00,259.08,259.35,259.0,259.16,28188.0,228.2097,228.4476,228.1393,228.2802,28188.0
2015-10-14 10:45:00,259.14,259.14,258.71,258.87,24987.0,228.2626,228.2626,227.8838,228.0248,24987.0
2015-10-14 10:50:00,258.79,259.03,258.7,258.89,21084.0,227.9543,228.1657,227.875,228.0424,21084.0
2015-10-14 10:55:00,258.92,259.04,258.83,259.04,11658.0,228.0688,228.1745,227.9895,228.1745,11658.0
2015-10-14 11:00:00,258.96,259.24,258.76,259.22,30693.0,228.104,228.3507,227.9279,228.3331,30693.0
2015-10-14 11:05:00,259.3,259.3,259.0,259.1,17699.0,228.4035,228.4035,228.1393,228.2274,17699.0
2015-10-14 11:10:00,258.97,258.99,258.72,258.75,9869.0,228.1128,228.1305,227.8926,227.9191,9869.0
2015-10-14 11:15:00,258.77,258.85,258.56,258.59,20214.0,227.9367,228.0071,227.7517,227.7781,20214.0
2015-10-14 11:20:00,258.55,258.66,258.48,258.59,14187.0,227.7429,227.8398,227.6812,227.7781,14187.0
2015-10-14 11:25:00,258.57,258.86,258.57,258.78,6432.0,227.7605,228.0159,227.7605,227.9455,6432.0
2015-10-14 11:30:00,258.7,258.77,258.44,258.55,9200.0,227.875,227.9367,227.646,227.7429,9200.0
2015-10-14 11:35:00,258.53,259.04,258.46,259.04,14580.0,227.7253,228.1745,227.6636,228.1745,14580.0
2015-10-14 11:40:00,259.09,259.22,259.03,259.06,15140.0,228.2185,228.3331,228.1657,228.1921,15140.0
2015-10-14 11:45:00,259.03,259.04,258.63,258.71,14097.0,228.1657,228.1745,227.8134,227.8838,14097.0
2015-10-14 11:50:00,258.7,259.07,258.68,259.06,22655.0,227.875,228.2009,227.8574,228.1921,22655.0
2015-10-14 11:55:00,258.9,259.02,258.82,258.96,5001.0,228.0512,228.1569,227.9807,228.104,5001.0
2015-10-14 12:00:00,259.08,259.09,258.92,258.94,4900.0,228.2097,228.2185,228.0688,228.0864,4900.0
2015-10-14 12:05:00,258.86,258.86,258.53,258.59,18335.0,228.0159,228.0159,227.7253,227.7781,18335.0
2015-10-14 12:10:00,258.49,258.77,258.49,258.77,4834.0,227.69,227.9367,227.69,227.9367,4834.0
2015-10-14 12:15:00,258.74,258.82,258.53,258.64,35257.0,227.9102,227.9807,227.7253,227.8222,35257.0
2015-10-14 12:20:00,258.7,259.03,258.65,258.98,12641.0,227.875,228.1657,227.831,228.1217,12641.0
2015-10-14 12:25:00,259.02,259.12,258.88,258.89,9936.0,228.1569,228.245,228.0336,228.0424,9936.0
2015-10-14 12:30:00,258.85,259.14,258.78,259.07,48448.0,228.0071,228.2626,227.9455,228.2009,48448.0
2015-10-14 12:35:00,259.07,259.14,258.95,259.09,4020.0,228.2009,228.2626,228.0952,228.2185,4020.0
2015-10-14 12:40:00,259.07,259.42,259.02,259.42,9900.0,228.2009,228.5092,228.1569,228.5092,9900.0
2015-10-14 12:45:00,259.44,259.75,259.44,259.62,10407.0,228.5268,228.7999,228.5268,228.6854,10407.0
2015-10-14 12:50:00,259.6,260.0,259.6,259.88,12773.0,228.6678,229.0201,228.6678,228.9144,12773.0
2015-10-14 12:55:00,260.0,260.0,259.66,259.68,5700.0,229.0201,229.0201,228.7206,228.7382,5700.0
2015-10-14 13:00:00,259.73,259.84,259.53,259.53,6781.0,228.7823,228.8792,228.6061,228.6061,6781.0
2015-10-14 13:05:00,259.65,259.67,259.46,259.56,2300.0,228.7118,228.7294,228.5445,228.6325,2300.0
2015-10-14 13:10:00,259.64,259.86,259.59,259.86,1304.0,228.703,228.8968,228.659,228.8968,1304.0
2015-10-14 13:15:00,259.84,259.84,259.46,259.52,4830.0,228.8792,228.8792,228.5445,228.5973,4830.0
2015-10-14 13:20:00,259.5,259.61,259.35,259.41,19996.0,228.5797,228.6766,228.4476,228.5004,19996.0
2015-10-14 13:25:00,259.35,259.37,259.22,259.3,17303.0,228.4476,228.4652,228.3331,228.4035,17303.0
2015-10-14 13:30:00,259.2,259.45,259.13,259.37,26469.0,228.3154,228.5356,228.2538,228.4652,26469.0
2015-10-14 13:35:00,259.48,259.53,259.4,259.4,12583.0,228.5621,228.6061,228.4916,228.4916,12583.0
2015-10-14 13:40:00,259.3,259.37,259.23,259.36,7365.0,228.4035,228.4652,228.3419,228.4564,7365.0
2015-10-14 13:45:00,259.34,259.44,259.27,259.35,302628.0,228.4388,228.5268,228.3771,228.4476,302628.0
2015-10-14 13:50:00,259.27,259.39,259.1,259.3,15125.0,228.3771,228.4828,228.2274,228.4035,15125.0
2015-10-14 13:55:00,259.29,259.3,259.21,259.27,1409.0,228.3947,228.4035,228.3242,228.3771,1409.0
2015-10-14 14:00:00,259.36,259.57,259.1,259.1,13532.0,228.4564,228.6414,228.2274,228.2274,13532.0
2015-10-14 14:05:00,258.96,259.08,258.58,258.71,6252.0,228.104,228.2097,227.7693,227.8838,6252.0
2015-10-14 14:10:00,258.69,258.83,258.55,258.83,5900.0,227.8662,227.9895,227.7429,227.9895,5900.0
2015-10-14 14:15:00,258.81,258.83,258.53,258.53,4500.0,227.9719,227.9895,227.7253,227.7253,4500.0
2015-10-14 14:20:00,258.56,258.83,258.56,258.57,9015.0,227.7517,227.9895,227.7517,227.7605,9015.0
2015-10-14 14:25:00,258.55,258.72,258.28,258.3,8997.0,227.7429,227.8926,227.5051,227.5227,8997.0
2015-10-14 14:30:00,258.3,258.37,258.08,258.1,19501.0,227.5227,227.5843,227.3289,227.3465,19501.0
2015-10-14 14:35:00,258.15,258.19,257.94,258.08,5863.0,227.3905,227.4258,227.2056,227.3289,5863.0
2015-10-14 14:40:00,258.16,258.27,257.97,258.0,5400.0,227.3994,227.4962,227.232,227.2584,5400.0
2015-10-14 14:45:00,257.98,257.99,257.77,257.84,18812.0,227.2408,227.2496,227.0558,227.1175,18812.0
2015-10-14 14:50:00,257.83,257.89,257.61,257.68,18642.0,227.1087,227.1615,226.9149,226.9766,18642.0
2015-10-14 14:55:00,257.75,257.92,257.65,257.83,19362.0,227.0382,227.188,226.9501,227.1087,19362.0
2015-10-14 15:00:00,257.86,257.98,257.82,257.95,4928.0,227.1351,227.2408,227.0999,227.2144,4928.0
2015-10-14 15:05:00,258.0,258.13,257.88,258.08,10645.0,227.2584,227.3729,227.1527,227.3289,10645.0
2015-10-14 15:10:00,258.05,258.23,258.03,258.08,23793.0,227.3025,227.461,227.2848,227.3289,23793.0
2015-10-14 15:15:00,258.07,258.1,257.78,257.79,10316.0,227.3201,227.3465,227.0646,227.0734,10316.0
2015-10-14 15:20:00,257.73,257.77,257.54,257.74,10522.0,227.0206,227.0558,226.8532,227.0294,10522.0
2015-10-14 15:25:00,257.71,257.95,257.63,257.95,8304.0,227.003,227.2144,226.9325,227.2144,8304.0
2015-10-14 15:30:00,257.99,258.36,257.99,258.22,32322.0,227.2496,227.5755,227.2496,227.4522,32322.0
2015-10-14 15:35:00,258.19,258.22,258.03,258.13,14423.0,227.4258,227.4522,227.2848,227.3729,14423.0
2015-10-14 15:40:00,258.09,258.28,257.99,258.06,22821.0,227.3377,227.5051,227.2496,227.3113,22821.0
2015-10-14 15:45:00,258.0,258.07,257.92,257.93,25953.0,227.2584,227.3201,227.188,227.1968,25953.0
2015-10-14 15:50:00,257.87,257.92,257.62,257.64,48124.0,227.1439,227.188,226.9237,226.9413,48124.0
2015-10-14 15:55:00,257.62,257.96,257.59,257.8,95368.0,226.9237,227.2232,226.8973,227.0823,95368.0
2015-10-15 09:30:00,258.78,258.84,258.3,258.43,32202.0,227.9455,227.9983,227.5227,227.6372,32202.0
2015-10-15 09:35:00,258.41,258.54,258.06,258.26,16051.0,227.6196,227.7341,227.3113,227.4874,16051.0
2015-10-15 09:40:00,258.29,258.58,258.1,258.38,16672.0,227.5139,227.7693,227.3465,227.5931,16672.0
2015-10-15 09:45:00,258.41,258.56,258.22,258.22,5768.0,227.6196,227.7517,227.4522,227.4522,5768.0
2015-10-15 09:50:00,258.22,258.39,258.06,258.13,6057.0,227.4522,227.602,227.3113,227.3729,6057.0
2015-10-15 09:55:00,258.15,258.22,258.1,258.12,4200.0,227.3905,227.4522,227.3465,227.3641,4200.0
2015-10-15 10:00:00,258.13,258.56,258.09,258.18,8881.0,227.3729,227.7517,227.3377,227.417,8881.0
2015-10-15 10:05:00,258.23,258.48,258.23,258.23,1303.0,227.461,227.6812,227.461,227.461,1303.0
2015-10-15 10:10:00,258.38,258.75,258.36,258.7,4325.0,227.5931,227.9191,227.5755,227.875,4325.0
2015-10-15 10:15:00,258.75,258.75,258.48,258.57,8694.0,227.9191,227.9191,227.6812,227.7605,8694.0
2015-10-15 10:20:00,258.65,258.72,258.44,258.44,4616.0,227.831,227.8926,227.646,227.646,4616.0
2015-10-15 10:25:00,258.44,258.49,258.25,258.43,2896.0,227.646,227.69,227.4786,227.6372,2896.0
2015-10-15 10:30:00,258.33,258.66,258.16,258.66,10630.0,227.5491,227.8398,227.3994,227.8398,10630.0
2015-10-15 10:35:00,258.64,258.75,258.53,258.64,5808.0,227.8222,227.9191,227.7253,227.8222,5808.0
2015-10-15 10:40:00,258.63,259.0,258.63,258.76,19976.0,227.8134,228.1393,227.8134,227.9279,19976.0
2015-10-15 10:45:00,258.86,259.2,258.81,259.2,13451.0,228.0159,228.3154,227.9719,228.3154,13451.0
2015-10-15 10:50:00,259.22,259.22,258.87,258.87,17883.0,228.3331,228.3331,228.0248,228.0248,17883.0
2015-10-15 10:55:00,258.88,258.91,258.69,258.75,10650.0,228.0336,228.06,227.8662,227.9191,10650.0
2015-10-15 11:00:00,258.72,258.88,258.57,258.86,22300.0,227.8926,228.0336,227.7605,228.0159,22300.0
2015-10-15 11:05:00,258.83,258.84,258.56,258.67,10328.0,227.9895,227.9983,227.7517,227.8486,10328.0
2015-10-15 11:10:00,258.61,258.7,258.35,258.35,7500.0,227.7957,227.875,227.5667,227.5667,7500.0
2015-10-15 11:15:00,258.34,258.4,258.09,258.12,4748.0,227.5579,227.6108,227.3377,227.3641,4748.0
2015-10-15 11:20:00,258.09,258.14,257.92,258.04,4933.0,227.3377,227.3817,227.188,227.2937,4933.0
2015-10-15 11:25:00,258.12,258.25,258.12,258.23,6100.0,227.3641,227.4786,227.3641,227.461,6100.0
2015-10-15 11:30:00,258.28,258.3,258.02,258.04,2389.0,227.5051,227.5227,227.276,227.2937,2389.0
2015-10-15 11:35:00,258.08,258.1,257.75,257.8,6677.0,227.3289,227.3465,227.0382,227.0823,6677.0
2015-10-15 11:40:00,257.71,257.71,257.33,257.34,9033.0,227.003,227.003,226.6683,226.6771,9033.0
2015-10-15 11:45:00,257.35,257.39,257.19,257.19,5361.0,226.6859,226.7211,226.5449,226.5449,5361.0
2015-10-15 11:50:00,257.17,257.17,256.87,257.0,65700.0,226.5273,226.5273,226.2631,226.3776,65700.0
2015-10-15 11:55:00,257.0,257.0,256.71,256.93,16801.0,226.3776,226.3776,226.1221,226.3159,16801.0
2015-10-15 12:00:00,256.9,257.31,256.84,257.28,7671.0,226.2895,226.6506,226.2366,226.6242,7671.0
2015-10-15 12:05:00,257.24,257.27,257.12,257.27,6806.0,226.589,226.6154,226.4833,226.6154,6806.0
2015-10-15 12:10:00,257.28,257.45,257.19,257.37,3200.0,226.6242,226.774,226.5449,226.7035,3200.0
2015-10-15 12:15:00,257.34,257.42,257.32,257.41,1900.0,226.6771,226.7475,226.6594,226.7387,1900.0
2015-10-15 12:20:00,257.56,257.86,257.46,257.76,10594.0,226.8708,227.1351,226.7828,227.047,10594.0
2015-10-15 12:25:00,257.78,257.79,257.74,257.79,1570.0,227.0646,227.0734,227.0294,227.0734,1570.0
2015-10-15 12:30:00,257.84,257.93,257.7,257.7,7812.0,227.1175,227.1968,226.9942,226.9942,7812.0
2015-10-15 12:35:00,257.73,257.78,257.67,257.77,4027.0,227.0206,227.0646,226.9677,227.0558,4027.0
2015-10-15 12:40:00,257.77,257.89,257.58,257.87,15230.0,227.0558,227.1615,226.8885,227.1439,15230.0
2015-10-15 12:45:00,257.86,257.87,257.64,257.65,8032.0,227.1351,227.1439,226.9413,226.9501,8032.0
2015-10-15 12:50:00,257.7,257.71,257.49,257.63,7537.0,226.9942,227.003,226.8092,226.9325,7537.0
2015-10-15 12:55:00,257.75,257.79,257.68,257.79,2100.0,227.0382,227.0734,226.9766,227.0734,2100.0
2015-10-15 13:00:00,257.8,257.95,257.79,257.94,8107.0,227.0823,227.2144,227.0734,227.2056,8107.0
2015-10-15 13:05:00,257.99,258.28,257.99,258.01,20627.0,227.2496,227.5051,227.2496,227.2672,20627.0
2015-10-15 13:10:00,258.07,258.13,258.01,258.04,2900.0,227.3201,227.3729,227.2672,227.2937,2900.0
2015-10-15 13:15:00,258.07,258.2,258.04,258.05,7728.0,227.3201,227.4346,227.2937,227.3025,7728.0
2015-10-15 13:20:00,258.07,258.23,258.06,258.12,5039.0,227.3201,227.461,227.3113,227.3641,5039.0
2015-10-15 13:25:00,258.17,258.43,258.17,258.32,20035.0,227.4082,227.6372,227.4082,227.5403,20035.0
2015-10-15 13:30:00,258.31,258.31,258.2,258.2,3780.0,227.5315,227.5315,227.4346,227.4346,3780.0
2015-10-15 13:35:00,258.2,258.49,258.18,258.41,14851.0,227.4346,227.69,227.417,227.6196,14851.0
2015-10-15 13:40:00,258.42,258.43,258.26,258.33,13177.0,227.6284,227.6372,227.4874,227.5491,13177.0
2015-10-15 13:45:00,258.33,258.4,258.29,258.34,26447.0,227.5491,227.6108,227.5139,227.5579,26447.0
2015-10-15 13:50:00,258.36,258.53,258.35,258.53,10615.0,227.5755,227.7253,227.5667,227.7253,10615.0
2015-10-15 13:55:00,258.65,258.93,258.63,258.8,21191.0,227.831,228.0776,227.8134,227.9631,21191.0
2015-10-15 14:00:00,258.76,259.01,258.76,258.98,8637.0,227.9279,228.1481,227.9279,228.1217,8637.0
2015-10-15 14:05:00,259.13,259.13,258.92,259.02,6105.0,228.2538,228.2538,228.0688,228.1569,6105.0
2015-10-15 14:10:00,259.02,259.33,259.01,259.25,31030.0,228.1569,228.4299,228.1481,228.3595,31030.0
2015-10-15 14:15:00,259.34,259.39,259.29,259.33,9300.0,228.4388,228.4828,228.3947,228.4299,9300.0
2015-10-15 14:20:00,259.39,259.51,259.34,259.43,9498.0,228.4828,228.5885,228.4388,228.518,9498.0
2015-10-15 14:25:00,259.43,259.46,259.33,259.44,9200.0,228.518,228.5445,228.4299,228.5268,9200.0
2015-10-15 14:30:00,259.47,259.77,259.44,259.74,40038.0,228.5533,228.8175,228.5268,228.7911,40038.0
2015-10-15 14:35:00,259.76,259.78,259.65,259.77,30159.0,228.8087,228.8263,228.7118,228.8175,30159.0
2015-10-15 14:40:00,259.78,260.21,259.75,260.2,31377.0,228.8263,229.2051,228.7999,229.1963,31377.0
2015-10-15 14:45:00,260.19,260.3,259.95,260.05,18029.0,229.1875,229.2844,228.9761,229.0642,18029.0
2015-10-15 14:50:00,260.08,260.13,259.98,260.08,21803.0,229.0906,229.1346,229.0025,229.0906,21803.0
2015-10-15 14:55:00,260.06,260.22,260.04,260.1,46307.0,229.073,229.2139,229.0553,229.1082,46307.0
2015-10-15 15:00:00,260.07,260.4,260.06,260.39,31487.0,229.0818,229.3725,229.073,229.3636,31487.0
2015-10-15 15:05:00,260.39,260.4,260.07,260.07,19476.0,229.3636,229.3725,229.0818,229.0818,19476.0
2015-10-15 15:10:00,260.07,260.2,260.04,260.2,17455.0,229.0818,229.1963,229.0553,229.1963,17455.0
2015-10-15 15:15:00,260.17,260.4,260.15,260.34,26454.0,229.1699,229.3725,229.1522,229.3196,26454.0
2015-10-15 15:20:00,260.39,260.68,260.3,260.38,38361.0,229.3636,229.6191,229.2844,229.3548,38361.0
2015-10-15 15:25:00,260.36,260.5,260.29,260.49,7666.0,229.3372,229.4605,229.2756,229.4517,7666.0
2015-10-15 15:30:00,260.49,260.53,260.33,260.38,27247.0,229.4517,229.487,229.3108,229.3548,27247.0
2015-10-15 15:35:00,260.4,260.45,260.26,260.34,14103.0,229.3725,229.4165,229.2491,229.3196,14103.0
2015-10-15 15:40:00,260.37,260.37,260.19,260.29,4857.0,229.346,229.346,229.1875,229.2756,4857.0
2015-10-15 15:45:00,260.33,260.61,260.29,260.57,21896.0,229.3108,229.5574,229.2756,229.5222,21896.0
2015-10-15 15:50:00,260.6,260.79,260.6,260.72,87743.0,229.5486,229.716,229.5486,229.6543,87743.0
2015-10-15 15:55:00,260.73,260.86,260.71,260.86,48675.0,229.6631,229.7776,229.6455,229.7776,48675.0
2015-10-16 09:30:00,261.52,261.62,260.96,261.2,29939.0,230.359,230.4471,229.8657,230.0771,29939.0
2015-10-16 09:35:00,261.15,261.27,260.87,261.02,13816.0,230.0331,230.1388,229.7865,229.9186,13816.0
2015-10-16 09:40:00,261.03,261.04,260.29,260.35,14822.0,229.9274,229.9362,229.2756,229.3284,14822.0
2015-10-16 09:45:00,260.41,260.44,260.14,260.18,29148.0,229.3813,229.4077,229.1434,229.1787,29148.0
2015-10-16 09:50:00,260.18,260.66,260.14,260.55,12780.0,229.1787,229.6015,229.1434,229.5046,12780.0
2015-10-16 09:55:00,260.52,260.7,260.47,260.7,3400.0,229.4782,229.6367,229.4341,229.6367,3400.0
2015-10-16 10:00:00,260.71,260.93,260.43,260.89,10096.0,229.6455,229.8393,229.3989,229.8041,10096.0
2015-10-16 10:05:00,260.78,260.78,260.32,260.39,5800.0,229.7072,229.7072,229.302,229.3636,5800.0
2015-10-16 10:10:00,260.52,260.63,260.44,260.46,3000.0,229.4782,229.575,229.4077,229.4253,3000.0
2015-10-16 10:15:00,260.46,260.58,260.25,260.34,4466.0,229.4253,229.531,229.2403,229.3196,4466.0
2015-10-16 10:20:00,260.31,260.45,260.27,260.37,3910.0,229.2932,229.4165,229.2579,229.346,3910.0
2015-10-16 10:25:00,260.36,260.36,260.21,260.25,4951.0,229.3372,229.3372,229.2051,229.2403,4951.0
2015-10-16 10:30:00,260.29,260.29,260.07,260.14,3100.0,229.2756,229.2756,229.0818,229.1434,3100.0
2015-10-16 10:35:00,260.17,260.45,260.17,260.45,5636.0,229.1699,229.4165,229.1699,229.4165,5636.0
2015-10-16 10:40:00,260.53,260.56,260.43,260.43,1400.0,229.487,229.5134,229.3989,229.3989,1400.0
2015-10-16 10:45:00,260.42,260.63,260.41,260.53,3431.0,229.3901,229.575,229.3813,229.487,3431.0
2015-10-16 10:50:00,260.34,260.6,260.34,260.57,4743.0,229.3196,229.5486,229.3196,229.5222,4743.0
2015-10-16 10:55:00,260.58,260.64,260.51,260.51,2587.0,229.531,229.5839,229.4693,229.4693,2587.0
2015-10-16 11:00:00,260.55,260.74,260.54,260.61,7423.0,229.5046,229.6719,229.4958,229.5574,7423.0
2015-10-16 11:05:00,260.64,260.82,260.5,260.82,18979.0,229.5839,229.7424,229.4605,229.7424,18979.0
2015-10-16 11:10:00,260.76,260.85,260.58,260.61,6203.0,229.6896,229.7688,229.531,229.5574,6203.0
2015-10-16 11:15:00,260.63,260.77,260.53,260.74,4989.0,229.575,229.6984,229.487,229.6719,4989.0
2015-10-16 11:20:00,260.78,260.78,260.57,260.57,6214.0,229.7072,229.7072,229.5222,229.5222,6214.0
2015-10-16 11:25:00,260.56,260.64,260.4,260.46,5170.0,229.5134,229.5839,229.3725,229.4253,5170.0
2015-10-16 11:30:00,260.51,260.68,260.45,260.68,8575.0,229.4693,229.6191,229.4165,229.6191,8575.0
2015-10-16 11:35:00,260.64,260.64,260.39,260.39,10344.0,229.5839,229.5839,229.3636,229.3636,10344.0
2015-10-16 11:40:00,260.45,260.5,260.4,260.41,7365.0,229.4165,229.4605,229.3725,229.3813,7365.0
2015-10-16 11:45:00,260.43,260.68,260.43,260.68,5700.0,229.3989,229.6191,229.3989,229.6191,5700.0
2015-10-16 11:50:00,260.62,260.92,260.62,260.77,6198.0,229.5662,229.8305,229.5662,229.6984,6198.0
2015-10-16 11:55:00,260.76,261.06,260.74,261.04,7913.0,229.6896,229.9538,229.6719,229.9362,7913.0
2015-10-16 12:00:00,261.03,261.03,260.72,260.76,10030.0,229.9274,229.9274,229.6543,229.6896,10030.0
2015-10-16 12:05:00,260.74,260.74,260.46,260.5,13128.0,229.6719,229.6719,229.4253,229.4605,13128.0
2015-10-16 12:10:00,260.47,260.49,260.26,260.31,4320.0,229.4341,229.4517,229.2491,229.2932,4320.0
2015-10-16 12:15:00,260.28,260.28,260.12,260.28,1920.0,229.2668,229.2668,229.1258,229.2668,1920.0
2015-10-16 12:20:00,260.37,260.39,260.22,260.28,2979.0,229.346,229.3636,229.2139,229.2668,2979.0
2015-10-16 12:25:00,260.24,260.36,260.23,260.3,1617.0,229.2315,229.3372,229.2227,229.2844,1617.0
2015-10-16 12:30:00,260.2,260.27,260.11,260.21,9316.0,229.1963,229.2579,229.117,229.2051,9316.0
2015-10-16 12:35:00,260.23,260.3,260.05,260.3,6414.0,229.2227,229.2844,229.0642,229.2844,6414.0
2015-10-16 12:40:00,260.28,260.28,260.01,260.01,3815.0,229.2668,229.2668,229.0289,229.0289,3815.0
2015-10-16 12:45:00,260.06,260.22,260.05,260.22,1200.0,229.073,229.2139,229.0642,229.2139,1200.0
2015-10-16 12:50:00,260.28,260.28,260.16,260.23,1346.0,229.2668,229.2668,229.161,229.2227,1346.0
2015-10-16 12:55:00,260.26,260.35,260.26,260.35,1530.0,229.2491,229.3284,229.2491,229.3284,1530.0
2015-10-16 13:00:00,260.31,260.35,260.2,260.35,3000.0,229.2932,229.3284,229.1963,229.3284,3000.0
2015-10-16 13:05:00,260.35,260.35,260.03,260.18,7931.0,229.3284,229.3284,229.0465,229.1787,7931.0
2015-10-16 13:10:00,260.25,260.4,260.16,260.16,5700.0,229.2403,229.3725,229.161,229.161,5700.0
2015-10-16 13:15:00,260.16,260.26,260.15,260.19,2449.0,229.161,229.2491,229.1522,229.1875,2449.0
2015-10-16 13:20:00,260.28,260.28,260.16,260.16,2790.0,229.2668,229.2668,229.161,229.161,2790.0
2015-10-16 13:25:00,260.12,260.12,259.94,259.94,3379.0,229.1258,229.1258,228.9673,228.9673,3379.0
2015-10-16 13:30:00,259.92,260.11,259.92,259.96,4315.0,228.9496,229.117,228.9496,228.9849,4315.0
2015-10-16 13:35:00,259.96,260.16,259.93,260.01,4670.0,228.9849,229.161,228.9585,229.0289,4670.0
2015-10-16 13:40:00,260.0,260.05,260.0,260.03,900.0,229.0201,229.0642,229.0201,229.0465,900.0
2015-10-16 13:45:00,259.89,260.0,259.75,259.79,6462.0,228.9232,229.0201,228.7999,228.8351,6462.0
2015-10-16 13:50:00,259.82,259.87,259.74,259.77,4745.0,228.8616,228.9056,228.7911,228.8175,4745.0
2015-10-16 13:55:00,259.75,259.75,259.51,259.56,4980.0,228.7999,228.7999,228.5885,228.6325,4980.0
2015-10-16 14:00:00,259.56,259.61,259.38,259.47,31521.0,228.6325,228.6766,228.474,228.5533,31521.0
2015-10-16 14:05:00,259.42,259.56,259.42,259.49,2000.0,228.5092,228.6325,228.5092,228.5709,2000.0
2015-10-16 14:10:00,259.49,259.79,259.49,259.76,8145.0,228.5709,228.8351,228.5709,228.8087,8145.0
2015-10-16 14:15:00,259.81,259.94,259.81,259.84,4042.0,228.8528,228.9673,228.8528,228.8792,4042.0
2015-10-16 14:20:00,259.82,260.03,259.76,260.01,10159.0,228.8616,229.0465,228.8087,229.0289,10159.0
2015-10-16 14:25:00,260.03,260.23,260.01,260.14,13805.0,229.0465,229.2227,229.0289,229.1434,13805.0
2015-10-16 14:30:00,260.18,260.22,260.09,260.19,7882.0,229.1787,229.2139,229.0994,229.1875,7882.0
2015-10-16 14:35:00,260.23,260.63,260.23,260.61,8175.0,229.2227,229.575,229.2227,229.5574,8175.0
2015-10-16 14:40:00,260.63,260.92,260.52,260.91,6703.0,229.575,229.8305,229.4782,229.8217,6703.0
2015-10-16 14:45:00,260.94,260.99,260.69,260.74,37061.0,229.8481,229.8922,229.6279,229.6719,37061.0
2015-10-16 14:50:00,260.74,260.87,260.65,260.81,9330.0,229.6719,229.7865,229.5927,229.7336,9330.0
2015-10-16 14:55:00,260.84,260.97,260.8,260.82,12215.0,229.76,229.8745,229.7248,229.7424,12215.0
2015-10-16 15:00:00,260.83,260.93,260.69,260.72,8053.0,229.7512,229.8393,229.6279,229.6543,8053.0
2015-10-16 15:05:00,260.72,260.73,260.6,260.73,10226.0,229.6543,229.6631,229.5486,229.6631,10226.0
2015-10-16 15:10:00,260.68,260.76,260.65,260.71,1900.0,229.6191,229.6896,229.5927,229.6455,1900.0
2015-10-16 15:15:00,260.76,260.97,260.68,260.95,11221.0,229.6896,229.8745,229.6191,229.8569,11221.0
2015-10-16 15:20:00,260.91,261.03,260.87,260.92,7989.0,229.8217,229.9274,229.7865,229.8305,7989.0
2015-10-16 15:25:00,260.93,260.93,260.79,260.84,10747.0,229.8393,229.8393,229.716,229.76,10747.0
2015-10-16 15:30:00,260.88,261.18,260.88,261.04,25682.0,229.7953,230.0595,229.7953,229.9362,25682.0
2015-10-16 15:35:00,261.08,261.22,261.04,261.15,6626.0,229.9714,230.0947,229.9362,230.0331,6626.0
2015-10-16 15:40:00,261.13,261.16,261.02,261.05,10584.0,230.0155,230.0419,229.9186,229.945,10584.0
2015-10-16 15:45:00,261.11,261.11,260.92,260.95,15709.0,229.9979,229.9979,229.8305,229.8569,15709.0
2015-10-16 15:50:00,260.98,261.0,260.81,260.89,25379.0,229.8833,229.901,229.7336,229.8041,25379.0
2015-10-16 15:55:00,260.86,261.06,260.83,260.84,135472.0,229.7776,229.9538,229.7512,229.76,135472.0
2015-10-19 09:30:00,259.77,260.49,259.71,260.44,27689.0,228.8175,229.4517,228.7647,229.4077,27689.0
2015-10-19 09:35:00,260.42,260.8,260.29,260.37,42665.0,229.3901,229.7248,229.2756,229.346,42665.0
2015-10-19 09:40:00,260.35,260.63,260.15,260.58,13727.0,229.3284,229.575,229.1522,229.531,13727.0
2015-10-19 09:45:00,260.7,261.04,260.7,260.95,12283.0,229.6367,229.9362,229.6367,229.8569,12283.0
2015-10-19 09:50:00,260.92,261.26,260.89,261.19,9277.0,229.8305,230.13,229.8041,230.0683,9277.0
2015-10-19 09:55:00,261.07,261.36,261.07,261.36,11302.0,229.9626,230.2181,229.9626,230.2181,11302.0
2015-10-19 10:00:00,261.39,261.47,261.14,261.28,33726.0,230.2445,230.315,230.0243,230.1476,33726.0
2015-10-19 10:05:00,261.23,261.23,260.92,261.05,10404.0,230.1036,230.1036,229.8305,229.945,10404.0
2015-10-19 10:10:00,261.01,261.61,260.94,261.57,22907.0,229.9098,230.4383,229.8481,230.403,22907.0
2015-10-19 10:15:00,261.53,261.61,261.39,261.58,16963.0,230.3678,230.4383,230.2445,230.4119,16963.0
2015-10-19 10:20:00,261.65,261.71,261.34,261.37,10853.0,230.4735,230.5264,230.2004,230.2269,10853.0
2015-10-19 10:25:00,261.32,261.43,261.25,261.32,8424.0,230.1828,230.2797,230.1212,230.1828,8424.0
2015-10-19 10:30:00,261.35,261.35,261.02,261.23,20983.0,230.2093,230.2093,229.9186,230.1036,20983.0
2015-10-19 10:35:00,261.18,261.41,261.07,261.28,18854.0,230.0595,230.2621,229.9626,230.1476,18854.0
2015-10-19 10:40:00,261.34,261.59,261.32,261.53,15793.0,230.2004,230.4207,230.1828,230.3678,15793.0
2015-10-19 10:45:00,261.53,261.56,261.38,261.42,15804.0,230.3678,230.3942,230.2357,230.2709,15804.0
2015-10-19 10:50:00,261.38,261.4,261.12,261.19,29540.0,230.2357,230.2533,230.0067,230.0683,29540.0
2015-10-19 10:55:00,261.22,261.41,261.08,261.41,17090.0,230.0947,230.2621,229.9714,230.2621,17090.0
2015-10-19 11:00:00,261.42,261.42,260.97,261.22,30056.0,230.2709,230.2709,229.8745,230.0947,30056.0
2015-10-19 11:05:00,261.14,261.38,261.08,261.25,20500.0,230.0243,230.2357,229.9714,230.1212,20500.0
2015-10-19 11:10:00,261.28,261.36,261.17,261.32,14645.0,230.1476,230.2181,230.0507,230.1828,14645.0
2015-10-19 11:15:00,261.36,261.59,261.33,261.54,11069.0,230.2181,230.4207,230.1916,230.3766,11069.0
2015-10-19 11:20:00,261.52,261.62,261.52,261.54,5545.0,230.359,230.4471,230.359,230.3766,5545.0
2015-10-19 11:25:00,261.58,261.61,261.48,261.48,5541.0,230.4119,230.4383,230.3238,230.3238,5541.0
2015-10-19 11:30:00,261.52,261.84,261.5,261.73,14744.0,230.359,230.6409,230.3414,230.544,14744.0
2015-10-19 11:35:00,261.7,262.07,261.69,262.07,33211.0,230.5176,230.8435,230.5087,230.8435,33211.0
2015-10-19 11:40:00,262.02,262.1,261.92,261.93,15386.0,230.7994,230.8699,230.7113,230.7201,15386.0
2015-10-19 11:45:00,261.96,262.1,261.86,262.09,14129.0,230.7466,230.8699,230.6585,230.8611,14129.0
2015-10-19 11:50:00,262.08,262.17,261.96,261.97,19279.0,230.8523,230.9316,230.7466,230.7554,19279.0
2015-10-19 11:55:00,261.92,261.94,261.83,261.91,5074.0,230.7113,230.729,230.6321,230.7025,5074.0
2015-10-19 12:00:00,261.89,262.03,261.64,261.64,10525.0,230.6849,230.8082,230.4647,230.4647,10525.0
2015-10-19 12:05:00,261.65,261.67,261.51,261.52,5754.0,230.4735,230.4911,230.3502,230.359,5754.0
2015-10-19 12:10:00,261.58,261.6,261.4,261.41,17051.0,230.4119,230.4295,230.2533,230.2621,17051.0
2015-10-19 12:15:00,261.42,261.54,261.29,261.32,6175.0,230.2709,230.3766,230.1564,230.1828,6175.0
2015-10-19 12:20:00,261.26,261.34,261.07,261.14,9811.0,230.13,230.2004,229.9626,230.0243,9811.0
2015-10-19 12:25:00,261.14,261.14,260.94,261.13,19207.0,230.0243,230.0243,229.8481,230.0155,19207.0
2015-10-19 12:30:00,261.08,261.13,260.99,261.08,2106.0,229.9714,230.0155,229.8922,229.9714,2106.0
2015-10-19 12:35:00,261.16,261.28,261.13,261.26,6623.0,230.0419,230.1476,230.0155,230.13,6623.0
2015-10-19 12:40:00,261.3,261.44,261.3,261.39,4495.0,230.1652,230.2885,230.1652,230.2445,4495.0
2015-10-19 12:45:00,261.4,261.42,261.22,261.26,5000.0,230.2533,230.2709,230.0947,230.13,5000.0
2015-10-19 12:50:00,261.27,261.29,261.09,261.15,20968.0,230.1388,230.1564,229.9802,230.0331,20968.0
2015-10-19 12:55:00,261.18,261.28,261.17,261.21,4020.0,230.0595,230.1476,230.0507,230.0859,4020.0
2015-10-19 13:00:00,261.25,261.37,261.23,261.32,3648.0,230.1212,230.2269,230.1036,230.1828,3648.0
2015-10-19 13:05:00,261.22,261.22,261.11,261.17,900.0,230.0947,230.0947,229.9979,230.0507,900.0
2015-10-19 13:10:00,261.14,261.32,260.99,261.09,12447.0,230.0243,230.1828,229.8922,229.9802,12447.0
2015-10-19 13:15:00,261.09,261.14,260.89,260.91,11068.0,229.9802,230.0243,229.8041,229.8217,11068.0
2015-10-19 13:20:00,260.9,260.95,260.74,260.95,15961.0,229.8129,229.8569,229.6719,229.8569,15961.0
2015-10-19 13:25:00,260.95,260.97,260.72,260.72,4360.0,229.8569,229.8745,229.6543,229.6543,4360.0
2015-10-19 13:30:00,260.71,260.76,260.49,260.51,8473.0,229.6455,229.6896,229.4517,229.4693,8473.0
2015-10-19 13:35:00,260.51,260.57,260.38,260.56,10739.0,229.4693,229.5222,229.3548,229.5134,10739.0
2015-10-19 13:40:00,260.59,260.75,260.59,260.69,7102.0,229.5398,229.6807,229.5398,229.6279,7102.0
2015-10-19 13:45:00,260.65,260.78,260.58,260.68,4501.0,229.5927,229.7072,229.531,229.6191,4501.0
2015-10-19 13:50:00,260.61,260.94,260.61,260.94,5386.0,229.5574,229.8481,229.5574,229.8481,5386.0
2015-10-19 13:55:00,260.85,260.95,260.78,260.92,1839.0,229.7688,229.8569,229.7072,229.8305,1839.0
2015-10-19 14:00:00,260.92,260.99,260.69,260.93,3600.0,229.8305,229.8922,229.6279,229.8393,3600.0
2015-10-19 14:05:00,260.89,260.97,260.77,260.89,3560.0,229.8041,229.8745,229.6984,229.8041,3560.0
2015-10-19 14:10:00,260.94,261.04,260.82,261.04,4512.0,229.8481,229.9362,229.7424,229.9362,4512.0
2015-10-19 14:15:00,261.09,261.11,260.87,260.98,10216.0,229.9802,229.9979,229.7865,229.8833,10216.0
2015-10-19 14:20:00,261.05,261.06,260.84,260.97,13387.0,229.945,229.9538,229.76,229.8745,13387.0
2015-10-19 14:25:00,260.93,260.98,260.85,260.98,4113.0,229.8393,229.8833,229.7688,229.8833,4113.0
2015-10-19 14:30:00,260.99,261.15,260.99,260.99,9440.0,229.8922,230.0331,229.8922,229.8922,9440.0
2015-10-19 14:35:00,261.01,261.31,261.01,261.14,13651.0,229.9098,230.174,229.9098,230.0243,13651.0
2015-10-19 14:40:00,261.19,261.19,261.04,261.08,2122.0,230.0683,230.0683,229.9362,229.9714,2122.0
2015-10-19 14:45:00,261.0,261.16,260.96,260.99,4142.0,229.901,230.0419,229.8657,229.8922,4142.0
2015-10-19 14:50:00,260.93,261.21,260.93,261.07,11642.0,229.8393,230.0859,229.8393,229.9626,11642.0
2015-10-19 14:55:00,261.03,261.15,261.01,261.12,7836.0,229.9274,230.0331,229.9098,230.0067,7836.0
2015-10-19 15:00:00,261.15,261.36,261.05,261.25,16858.0,230.0331,230.2181,229.945,230.1212,16858.0
2015-10-19 15:05:00,261.24,261.27,261.1,261.1,7556.0,230.1124,230.1388,229.989,229.989,7556.0
2015-10-19 15:10:00,261.1,261.24,261.08,261.23,7800.0,229.989,230.1124,229.9714,230.1036,7800.0
2015-10-19 15:15:00,261.23,261.24,261.15,261.17,7120.0,230.1036,230.1124,230.0331,230.0507,7120.0
2015-10-19 15:20:00,261.13,261.4,261.13,261.36,20648.0,230.0155,230.2533,230.0155,230.2181,20648.0
2015-10-19 15:25:00,261.46,261.49,261.3,261.3,7966.0,230.3062,230.3326,230.1652,230.1652,7966.0
2015-10-19 15:30:00,261.31,261.43,261.17,261.29,16951.0,230.174,230.2797,230.0507,230.1564,16951.0
2015-10-19 15:35:00,261.25,261.41,261.21,261.21,8181.0,230.1212,230.2621,230.0859,230.0859,8181.0
2015-10-19 15:40:00,261.19,261.31,261.16,261.29,27620.0,230.0683,230.174,230.0419,230.1564,27620.0
2015-10-19 15:45:00,261.31,261.42,261.27,261.4,12036.0,230.174,230.2709,230.1388,230.2533,12036.0
2015-10-19 15:50:00,261.36,261.49,261.3,261.45,18118.0,230.2181,230.3326,230.1652,230.2973,18118.0
2015-10-19 15:55:00,261.45,261.7,261.37,261.65,40943.0,230.2973,230.5176,230.2269,230.4735,40943.0
2015-10-20 09:30:00,261.2,261.45,261.14,261.36,10680.0,230.0771,230.2973,230.0243,230.2181,10680.0
2015-10-20 09:35:00,261.3,261.3,261.02,261.19,11790.0,230.1652,230.1652,229.9186,230.0683,11790.0
2015-10-20 09:40:00,261.2,261.53,261.17,261.45,9865.0,230.0771,230.3678,230.0507,230.2973,9865.0
2015-10-20 09:45:00,261.48,262.05,261.48,262.02,14026.0,230.3238,230.8258,230.3238,230.7994,14026.0
2015-10-20 09:50:00,262.02,262.31,262.02,262.25,9370.0,230.7994,231.0549,230.7994,231.002,9370.0
2015-10-20 09:55:00,262.28,262.45,262.2,262.2,15780.0,231.0284,231.1782,230.958,230.958,15780.0
2015-10-20 10:00:00,262.28,262.28,262.02,262.27,4300.0,231.0284,231.0284,230.7994,231.0196,4300.0
2015-10-20 10:05:00,262.21,262.56,262.19,262.53,34023.0,230.9668,231.2751,230.9492,231.2487,34023.0
2015-10-20 10:10:00,262.55,262.66,262.32,262.32,8800.0,231.2663,231.3632,231.0637,231.0637,8800.0
2015-10-20 10:15:00,262.33,262.42,262.28,262.37,6981.0,231.0725,231.1518,231.0284,231.1077,6981.0
2015-10-20 10:20:00,262.37,262.56,262.25,262.32,10798.0,231.1077,231.2751,231.002,231.0637,10798.0
2015-10-20 10:25:00,262.29,262.41,262.21,262.3,4876.0,231.0373,231.143,230.9668,231.0461,4876.0
2015-10-20 10:30:00,262.32,262.4,262.22,262.38,4132.0,231.0637,231.1341,230.9756,231.1165,4132.0
2015-10-20 10:35:00,262.36,262.64,262.36,262.61,4429.0,231.0989,231.3455,231.0989,231.3191,4429.0
2015-10-20 10:40:00,262.59,262.96,262.59,262.83,26989.0,231.3015,231.6274,231.3015,231.5129,26989.0
2015-10-20 10:45:00,262.84,262.99,262.68,262.72,13474.0,231.5217,231.6538,231.3808,231.416,13474.0
2015-10-20 10:50:00,262.75,262.88,262.7,262.7,3900.0,231.4424,231.557,231.3984,231.3984,3900.0
2015-10-20 10:55:00,262.6,262.67,262.52,262.67,10251.0,231.3103,231.372,231.2398,231.372,10251.0
2015-10-20 11:00:00,262.65,262.68,262.27,262.34,22490.0,231.3544,231.3808,231.0196,231.0813,22490.0
2015-10-20 11:05:00,262.33,262.36,262.06,262.23,11704.0,231.0725,231.0989,230.8347,230.9844,11704.0
2015-10-20 11:10:00,262.22,262.22,261.86,261.95,7461.0,230.9756,230.9756,230.6585,230.7378,7461.0
2015-10-20 11:15:00,261.82,262.07,261.76,262.02,71787.0,230.6233,230.8435,230.5704,230.7994,71787.0
2015-10-20 11:20:00,261.99,262.14,261.91,262.11,4574.0,230.773,230.9051,230.7025,230.8787,4574.0
2015-10-20 11:25:00,262.14,262.23,262.06,262.17,9934.0,230.9051,230.9844,230.8347,230.9316,9934.0
2015-10-20 11:30:00,262.19,262.19,261.78,261.82,3400.0,230.9492,230.9492,230.588,230.6233,3400.0
2015-10-20 11:35:00,261.78,261.89,261.63,261.89,6097.0,230.588,230.6849,230.4559,230.6849,6097.0
2015-10-20 11:40:00,261.91,262.06,261.77,261.93,2900.0,230.7025,230.8347,230.5792,230.7201,2900.0
2015-10-20 11:45:00,261.89,262.03,261.78,261.78,2400.0,230.6849,230.8082,230.588,230.588,2400.0
2015-10-20 11:50:00,261.81,261.94,261.62,261.66,5304.0,230.6144,230.729,230.4471,230.4823,5304.0
2015-10-20 11:55:00,261.55,261.77,261.4,261.76,4287.0,230.3854,230.5792,230.2533,230.5704,4287.0
2015-10-20 12:00:00,261.7,261.79,261.47,261.54,7644.0,230.5176,230.5968,230.315,230.3766,7644.0
2015-10-20 12:05:00,261.53,261.79,261.53,261.79,6961.0,230.3678,230.5968,230.3678,230.5968,6961.0
2015-10-20 12:10:00,261.86,261.87,261.7,261.74,3628.0,230.6585,230.6673,230.5176,230.5528,3628.0
2015-10-20 12:15:00,261.71,261.75,261.37,261.37,2360.0,230.5264,230.5616,230.2269,230.2269,2360.0
2015-10-20 12:20:00,261.4,261.44,261.25,261.36,3600.0,230.2533,230.2885,230.1212,230.2181,3600.0
2015-10-20 12:25:00,261.35,261.58,261.3,261.56,2200.0,230.2093,230.4119,230.1652,230.3942,2200.0
2015-10-20 12:30:00,261.52,261.52,261.25,261.27,8850.0,230.359,230.359,230.1212,230.1388,8850.0
2015-10-20 12:35:00,261.24,261.33,261.05,261.08,8250.0,230.1124,230.1916,229.945,229.9714,8250.0
2015-10-20 12:40:00,261.08,261.39,260.99,261.38,12537.0,229.9714,230.2445,229.8922,230.2357,12537.0
2015-10-20 12:45:00,261.4,261.45,261.25,261.25,4554.0,230.2533,230.2973,230.1212,230.1212,4554.0
2015-10-20 12:50:00,261.19,261.42,261.19,261.34,5100.0,230.0683,230.2709,230.0683,230.2004,5100.0
2015-10-20 12:55:00,261.41,261.49,261.25,261.42,3732.0,230.2621,230.3326,230.1212,230.2709,3732.0
2015-10-20 13:00:00,261.38,261.42,261.29,261.29,5415.0,230.2357,230.2709,230.1564,230.1564,5415.0
2015-10-20 13:05:00,261.3,261.35,261.14,261.18,2944.0,230.1652,230.2093,230.0243,230.0595,2944.0
2015-10-20 13:10:00,261.22,261.39,261.2,261.34,2747.0,230.0947,230.2445,230.0771,230.2004,2747.0
2015-10-20 13:15:00,261.44,261.61,261.38,261.38,6489.0,230.2885,230.4383,230.2357,230.2357,6489.0
2015-10-20 13:20:00,261.38,261.54,261.33,261.4,2900.0,230.2357,230.3766,230.1916,230.2533,2900.0
2015-10-20 13:25:00,261.34,261.34,261.13,261.15,2500.0,230.2004,230.2004,230.0155,230.0331,2500.0
2015-10-20 13:30:00,261.17,261.27,260.96,261.23,24224.0,230.0507,230.1388,229.8657,230.1036,24224.0
2015-10-20 13:35:00,261.22,261.22,261.05,261.08,2770.0,230.0947,230.0947,229.945,229.9714,2770.0
2015-10-20 13:40:00,261.16,261.3,261.12,261.14,5043.0,230.0419,230.1652,230.0067,230.0243,5043.0
2015-10-20 13:45:00,261.18,261.22,261.0,261.22,5780.0,230.0595,230.0947,229.901,230.0947,5780.0
2015-10-20 13:50:00,261.19,261.28,261.01,261.25,7988.0,230.0683,230.1476,229.9098,230.1212,7988.0
2015-10-20 13:55:00,261.23,261.28,261.21,261.28,2219.0,230.1036,230.1476,230.0859,230.1476,2219.0
2015-10-20 14:00:00,261.19,261.31,261.09,261.24,5360.0,230.0683,230.174,229.9802,230.1124,5360.0
2015-10-20 14:05:00,261.23,261.23,261.06,261.14,13315.0,230.1036,230.1036,229.9538,230.0243,13315.0
2015-10-20 14:10:00,261.11,261.3,261.11,261.29,4725.0,229.9979,230.1652,229.9979,230.1564,4725.0
2015-10-20 14:15:00,261.23,261.29,261.18,261.29,2400.0,230.1036,230.1564,230.0595,230.1564,2400.0
2015-10-20 14:20:00,261.3,261.3,261.18,261.3,4651.0,230.1652,230.1652,230.0595,230.1652,4651.0
2015-10-20 14:25:00,261.28,261.55,261.23,261.51,49799.0,230.1476,230.3854,230.1036,230.3502,49799.0
2015-10-20 14:30:00,261.52,261.58,261.42,261.44,5400.0,230.359,230.4119,230.2709,230.2885,5400.0
2015-10-20 14:35:00,261.44,261.52,261.4,261.52,3118.0,230.2885,230.359,230.2533,230.359,3118.0
2015-10-20 14:40:00,261.53,261.73,261.51,261.51,7625.0,230.3678,230.544,230.3502,230.3502,7625.0
2015-10-20 14:45:00,261.5,261.7,261.5,261.67,6753.0,230.3414,230.5176,230.3414,230.4911,6753.0
2015-10-20 14:50:00,261.67,261.97,261.65,261.81,11104.0,230.4911,230.7554,230.4735,230.6144,11104.0
2015-10-20 14:55:00,261.85,261.91,261.74,261.88,10962.0,230.6497,230.7025,230.5528,230.6761,10962.0
2015-10-20 15:00:00,261.91,261.99,261.83,261.84,42203.0,230.7025,230.773,230.6321,230.6409,42203.0
2015-10-20 15:05:00,261.85,261.91,261.8,261.86,8827.0,230.6497,230.7025,230.6056,230.6585,8827.0
2015-10-20 15:10:00,261.92,262.04,261.91,261.91,45348.0,230.7113,230.817,230.7025,230.7025,45348.0
2015-10-20 15:15:00,261.85,261.88,261.59,261.61,9134.0,230.6497,230.6761,230.4207,230.4383,9134.0
2015-10-20 15:20:00,261.66,261.91,261.66,261.89,14452.0,230.4823,230.7025,230.4823,230.6849,14452.0
2015-10-20 15:25:00,261.93,262.03,261.87,261.9,9419.0,230.7201,230.8082,230.6673,230.6937,9419.0
2015-10-20 15:30:00,261.93,261.94,261.69,261.76,21302.0,230.7201,230.729,230.5087,230.5704,21302.0
2015-10-20 15:35:00,261.79,261.93,261.75,261.88,6385.0,230.5968,230.7201,230.5616,230.6761,6385.0
2015-10-20 15:40:00,261.77,261.87,261.72,261.74,3531.0,230.5792,230.6673,230.5352,230.5528,3531.0
2015-10-20 15:45:00,261.77,261.77,261.56,261.64,23173.0,230.5792,230.5792,230.3942,230.4647,23173.0
2015-10-20 15:50:00,261.67,261.73,261.58,261.73,19234.0,230.4911,230.544,230.4119,230.544,19234.0
2015-10-20 15:55:00,261.75,261.83,261.56,261.65,62611.0,230.5616,230.6321,230.3942,230.4735,62611.0
2015-10-21 09:30:00,262.37,262.51,262.0,262.15,39096.0,231.1077,231.231,230.7818,230.9139,39096.0
2015-10-21 09:35:00,262.14,262.14,261.68,261.71,14293.0,230.9051,230.9051,230.4999,230.5264,14293.0
2015-10-21 09:40:00,261.69,262.04,261.61,262.0,11400.0,230.5087,230.817,230.4383,230.7818,11400.0
2015-10-21 09:45:00,261.99,262.11,261.86,261.87,3300.0,230.773,230.8787,230.6585,230.6673,3300.0
2015-10-21 09:50:00,261.92,261.92,261.5,261.5,6700.0,230.7113,230.7113,230.3414,230.3414,6700.0
2015-10-21 09:55:00,261.44,261.61,261.34,261.48,7401.0,230.2885,230.4383,230.2004,230.3238,7401.0
2015-10-21 10:00:00,261.45,261.51,261.12,261.5,45043.0,230.2973,230.3502,230.0067,230.3414,45043.0
2015-10-21 10:05:00,261.51,261.56,261.16,261.32,15705.0,230.3502,230.3942,230.0419,230.1828,15705.0
2015-10-21 10:10:00,261.38,261.38,261.2,261.2,9330.0,230.2357,230.2357,230.0771,230.0771,9330.0
2015-10-21 10:15:00,260.91,260.94,260.7,260.76,27976.0,229.8217,229.8481,229.6367,229.6896,27976.0
2015-10-21 10:20:00,260.74,260.77,260.56,260.56,40234.0,229.6719,229.6984,229.5134,229.5134,40234.0
2015-10-21 10:25:00,260.59,260.69,260.4,260.57,41308.0,229.5398,229.6279,229.3725,229.5222,41308.0
2015-10-21 10:30:00,260.44,260.55,260.22,260.43,28812.0,229.4077,229.5046,229.2139,229.3989,28812.0
2015-10-21 10:35:00,260.37,260.76,260.28,260.5,25723.0,229.346,229.6896,229.2668,229.4605,25723.0
2015-10-21 10:40:00,260.53,260.93,260.44,260.93,12514.0,229.487,229.8393,229.4077,229.8393,12514.0
2015-10-21 10:45:00,260.83,260.94,260.62,260.62,12602.0,229.7512,229.8481,229.5662,229.5662,12602.0
2015-10-21 10:50:00,260.56,260.8,260.56,260.7,4354.0,229.5134,229.7248,229.5134,229.6367,4354.0
2015-10-21 10:55:00,260.82,261.07,260.82,260.96,5600.0,229.7424,229.9626,229.7424,229.8657,5600.0
2015-10-21 11:00:00,261.0,261.08,260.9,260.98,7590.0,229.901,229.9714,229.8129,229.8833,7590.0
2015-10-21 11:05:00,260.85,260.88,260.51,260.55,5899.0,229.7688,229.7953,229.4693,229.5046,5899.0
2015-10-21 11:10:00,260.54,260.55,260.3,260.39,6699.0,229.4958,229.5046,229.2844,229.3636,6699.0
2015-10-21 11:15:00,260.44,260.73,260.44,260.65,10777.0,229.4077,229.6631,229.4077,229.5927,10777.0
2015-10-21 11:20:00,260.6,260.97,260.5,260.91,12238.0,229.5486,229.8745,229.4605,229.8217,12238.0
2015-10-21 11:25:00,260.98,261.05,260.88,260.88,4050.0,229.8833,229.945,229.7953,229.7953,4050.0
2015-10-21 11:30:00,260.95,261.32,260.79,261.3,16596.0,229.8569,230.1828,229.716,230.1652,16596.0
2015-10-21 11:35:00,261.3,261.32,261.06,261.18,35387.0,230.1652,230.1828,229.9538,230.0595,35387.0
2015-10-21 11:40:00,261.19,261.19,260.92,260.97,23588.0,230.0683,230.0683,229.8305,229.8745,23588.0
2015-10-21 11:45:00,260.89,260.92,260.79,260.79,800.0,229.8041,229.8305,229.716,229.716,800.0
2015-10-21 11:50:00,260.73,260.92,260.72,260.72,1900.0,229.6631,229.8305,229.6543,229.6543,1900.0
2015-10-21 11:55:00,260.68,260.77,260.61,260.67,2751.0,229.6191,229.6984,229.5574,229.6103,2751.0
2015-10-21 12:00:00,260.75,260.75,260.6,260.65,1900.0,229.6807,229.6807,229.5486,229.5927,1900.0
2015-10-21 12:05:00,260.71,260.92,260.71,260.86,1404.0,229.6455,229.8305,229.6455,229.7776,1404.0
2015-10-21 12:10:00,260.9,261.07,260.77,261.06,5012.0,229.8129,229.9626,229.6984,229.9538,5012.0
2015-10-21 12:15:00,261.01,261.01,260.75,260.8,2257.0,229.9098,229.9098,229.6807,229.7248,2257.0
2015-10-21 12:20:00,260.82,260.84,260.81,260.81,899.0,229.7424,229.76,229.7336,229.7336,899.0
2015-10-21 12:25:00,260.83,260.85,260.6,260.72,1938.0,229.7512,229.7688,229.5486,229.6543,1938.0
2015-10-21 12:30:00,260.69,260.81,260.69,260.81,2403.0,229.6279,229.7336,229.6279,229.7336,2403.0
2015-10-21 12:35:00,260.8,260.86,260.8,260.8,500.0,229.7248,229.7776,229.7248,229.7248,500.0
2015-10-21 12:40:00,260.74,260.77,260.56,260.64,1114.0,229.6719,229.6984,229.5134,229.5839,1114.0
2015-10-21 12:45:00,260.69,260.82,260.64,260.82,3857.0,229.6279,229.7424,229.5839,229.7424,3857.0
2015-10-21 12:50:00,260.81,260.81,260.65,260.72,724.0,229.7336,229.7336,229.5927,229.6543,724.0
2015-10-21 12:55:00,260.45,260.46,260.45,260.46,500.0,229.4165,229.4253,229.4165,229.4253,500.0
2015-10-21 13:00:00,260.29,260.29,259.94,260.05,4016.0,229.2756,229.2756,228.9673,229.0642,4016.0
2015-10-21 13:05:00,259.99,260.0,259.81,259.93,2512.0,229.0113,229.0201,228.8528,228.9585,2512.0
2015-10-21 13:10:00,259.89,259.96,259.86,259.91,2800.0,228.9232,228.9849,228.8968,228.9408,2800.0
2015-10-21 13:15:00,259.81,259.82,259.42,259.44,14448.0,228.8528,228.8616,228.5092,228.5268,14448.0
2015-10-21 13:20:00,259.34,259.47,259.32,259.45,15461.0,228.4388,228.5533,228.4211,228.5356,15461.0
2015-10-21 13:25:00,259.4,259.44,259.01,259.03,31494.0,228.4916,228.5268,228.1481,228.1657,31494.0
2015-10-21 13:30:00,258.98,259.28,258.85,259.17,37080.0,228.1217,228.3859,228.0071,228.289,37080.0
2015-10-21 13:35:00,259.17,259.26,258.92,258.99,20076.0,228.289,228.3683,228.0688,228.1305,20076.0
2015-10-21 13:40:00,259.0,259.43,259.0,259.41,12877.0,228.1393,228.518,228.1393,228.5004,12877.0
2015-10-21 13:45:00,259.3,259.4,259.24,259.3,4200.0,228.4035,228.4916,228.3507,228.4035,4200.0
2015-10-21 13:50:00,259.3,259.68,259.2,259.58,10639.0,228.4035,228.7382,228.3154,228.6502,10639.0
2015-10-21 13:55:00,259.56,259.64,259.31,259.32,10915.0,228.6325,228.703,228.4123,228.4211,10915.0
2015-10-21 14:00:00,259.13,259.29,259.02,259.06,4045.0,228.2538,228.3947,228.1569,228.1921,4045.0
2015-10-21 14:05:00,259.04,259.38,258.92,259.24,5710.0,228.1745,228.474,228.0688,228.3507,5710.0
2015-10-21 14:10:00,259.2,259.38,259.12,259.38,13510.0,228.3154,228.474,228.245,228.474,13510.0
2015-10-21 14:15:00,259.3,259.43,259.2,259.43,4101.0,228.4035,228.518,228.3154,228.518,4101.0
2015-10-21 14:20:00,259.43,259.43,259.18,259.2,8700.0,228.518,228.518,228.2978,228.3154,8700.0
2015-10-21 14:25:00,259.23,259.39,259.07,259.31,13241.0,228.3419,228.4828,228.2009,228.4123,13241.0
2015-10-21 14:30:00,259.33,259.54,259.3,259.47,5785.0,228.4299,228.6149,228.4035,228.5533,5785.0
2015-10-21 14:35:00,259.44,260.1,259.44,260.01,20926.0,228.5268,229.1082,228.5268,229.0289,20926.0
2015-10-21 14:40:00,260.07,260.27,260.03,260.1,5916.0,229.0818,229.2579,229.0465,229.1082,5916.0
2015-10-21 14:45:00,260.11,260.15,259.85,259.98,2500.0,229.117,229.1522,228.888,229.0025,2500.0
2015-10-21 14:50:00,259.92,260.05,259.88,259.97,12640.0,228.9496,229.0642,228.9144,228.9937,12640.0
2015-10-21 14:55:00,259.98,260.01,259.7,259.74,19812.0,229.0025,229.0289,228.7559,228.7911,19812.0
2015-10-21 15:00:00,259.76,259.97,259.75,259.97,11422.0,228.8087,228.9937,228.7999,228.9937,11422.0
2015-10-21 15:05:00,259.97,260.19,259.92,260.16,19552.0,228.9937,229.1875,228.9496,229.161,19552.0
2015-10-21 15:10:00,260.11,260.11,259.46,259.57,16588.0,229.117,229.117,228.5445,228.6414,16588.0
2015-10-21 15:15:00,259.53,259.54,259.11,259.17,26844.0,228.6061,228.6149,228.2362,228.289,26844.0
2015-10-21 15:20:00,259.11,259.45,259.11,259.19,51479.0,228.2362,228.5356,228.2362,228.3066,51479.0
2015-10-21 15:25:00,259.22,259.4,259.18,259.38,19225.0,228.3331,228.4916,228.2978,228.474,19225.0
2015-10-21 15:30:00,259.29,259.31,259.09,259.28,15565.0,228.3947,228.4123,228.2185,228.3859,15565.0
2015-10-21 15:35:00,259.24,259.31,259.07,259.22,10195.0,228.3507,228.4123,228.2009,228.3331,10195.0
2015-10-21 15:40:00,259.21,259.21,258.82,258.88,22287.0,228.3242,228.3242,227.9807,228.0336,22287.0
2015-10-21 15:45:00,258.86,258.97,258.7,258.86,30527.0,228.0159,228.1128,227.875,228.0159,30527.0
2015-10-21 15:50:00,258.85,258.86,258.64,258.72,40765.0,228.0071,228.0159,227.8222,227.8926,40765.0
2015-10-21 15:55:00,258.69,258.82,258.54,258.81,99224.0,227.8662,227.9807,227.7341,227.9719,99224.0
2015-10-22 09:30:00,259.99,260.11,259.69,259.69,43762.0,229.0113,229.117,228.7471,228.7471,43762.0
2015-10-22 09:35:00,259.74,259.81,259.42,259.61,25950.0,228.7911,228.8528,228.5092,228.6766,25950.0
2015-10-22 09:40:00,259.66,260.04,259.56,259.95,20350.0,228.7206,229.0553,228.6325,228.9761,20350.0
2015-10-22 09:45:00,259.89,260.08,259.64,260.06,15702.0,228.9232,229.0906,228.703,229.073,15702.0
2015-10-22 09:50:00,260.07,260.46,260.07,260.32,27359.0,229.0818,229.4253,229.0818,229.302,27359.0
2015-10-22 09:55:00,260.4,260.43,260.04,260.32,5104.0,229.3725,229.3989,229.0553,229.302,5104.0
2015-10-22 10:00:00,260.33,260.71,260.26,260.53,17780.0,229.3108,229.6455,229.2491,229.487,17780.0
2015-10-22 10:05:00,260.53,260.77,260.38,260.44,21058.0,229.487,229.6984,229.3548,229.4077,21058.0
2015-10-22 10:10:00,260.46,260.46,260.23,260.42,9352.0,229.4253,229.4253,229.2227,229.3901,9352.0
2015-10-22 10:15:00,260.37,260.68,260.06,260.64,33770.0,229.346,229.6191,229.073,229.5839,33770.0
2015-10-22 10:20:00,260.66,260.76,260.58,260.64,17051.0,229.6015,229.6896,229.531,229.5839,17051.0
2015-10-22 10:25:00,260.49,260.54,260.05,260.05,17948.0,229.4517,229.4958,229.0642,229.0642,17948.0
2015-10-22 10:30:00,260.06,260.16,259.89,260.12,11336.0,229.073,229.161,228.9232,229.1258,11336.0
2015-10-22 10:35:00,260.14,260.46,260.07,260.3,49908.0,229.1434,229.4253,229.0818,229.2844,49908.0
2015-10-22 10:40:00,260.3,260.48,260.15,260.43,13206.0,229.2844,229.4429,229.1522,229.3989,13206.0
2015-10-22 10:45:00,260.45,260.92,260.41,260.88,50774.0,229.4165,229.8305,229.3813,229.7953,50774.0
2015-10-22 10:50:00,260.9,260.9,260.58,260.61,14402.0,229.8129,229.8129,229.531,229.5574,14402.0
2015-10-22 10:55:00,260.56,261.15,260.56,261.15,62570.0,229.5134,230.0331,229.5134,230.0331,62570.0
2015-10-22 11:00:00,261.15,261.2,260.92,261.12,53495.0,230.0331,230.0771,229.8305,230.0067,53495.0
2015-10-22 11:05:00,261.12,261.21,260.84,260.87,21758.0,230.0067,230.0859,229.76,229.7865,21758.0
2015-10-22 11:10:00,260.87,261.1,260.8,260.99,20602.0,229.7865,229.989,229.7248,229.8922,20602.0
2015-10-22 11:15:00,260.96,261.05,260.74,260.76,25636.0,229.8657,229.945,229.6719,229.6896,25636.0
2015-10-22 11:20:00,260.8,260.86,260.64,260.81,17972.0,229.7248,229.7776,229.5839,229.7336,17972.0
2015-10-22 11:25:00,260.81,260.96,260.71,260.95,54389.0,229.7336,229.8657,229.6455,229.8569,54389.0
2015-10-22 11:30:00,260.97,260.98,260.67,260.73,19706.0,229.8745,229.8833,229.6103,229.6631,19706.0
2015-10-22 11:35:00,260.67,260.9,260.63,260.9,11399.0,229.6103,229.8129,229.575,229.8129,11399.0
2015-10-22 11:40:00,260.92,261.04,260.84,261.02,46311.0,229.8305,229.9362,229.76,229.9186,46311.0
2015-10-22 11:45:00,261.04,261.43,261.04,261.43,37566.0,229.9362,230.2797,229.9362,230.2797,37566.0
2015-10-22 11:50:00,261.45,261.54,261.11,261.11,47170.0,230.2973,230.3766,229.9979,229.9979,47170.0
2015-10-22 11:55:00,261.13,261.22,261.01,261.07,23201.0,230.0155,230.0947,229.9098,229.9626,23201.0
2015-10-22 12:00:00,261.06,261.08,260.88,261.05,7651.0,229.9538,229.9714,229.7953,229.945,7651.0
2015-10-22 12:05:00,261.21,261.3,261.07,261.25,13070.0,230.0859,230.1652,229.9626,230.1212,13070.0
2015-10-22 12:10:00,261.18,261.28,261.04,261.04,13157.0,230.0595,230.1476,229.9362,229.9362,13157.0
2015-10-22 12:15:00,261.02,261.29,260.98,261.27,5708.0,229.9186,230.1564,229.8833,230.1388,5708.0
2015-10-22 12:20:00,261.28,261.46,261.23,261.38,21303.0,230.1476,230.3062,230.1036,230.2357,21303.0
2015-10-22 12:25:00,261.36,261.61,261.35,261.57,43249.0,230.2181,230.4383,230.2093,230.403,43249.0
2015-10-22 12:30:00,261.57,261.66,261.41,261.41,21919.0,230.403,230.4823,230.2621,230.2621,21919.0
2015-10-22 12:35:00,261.39,261.66,261.35,261.65,18350.0,230.2445,230.4823,230.2093,230.4735,18350.0
2015-10-22 12:40:00,261.6,261.69,261.52,261.54,8853.0,230.4295,230.5087,230.359,230.3766,8853.0
2015-10-22 12:45:00,261.56,261.63,261.52,261.52,4351.0,230.3942,230.4559,230.359,230.359,4351.0
2015-10-22 12:50:00,261.51,261.54,261.31,261.31,8593.0,230.3502,230.3766,230.174,230.174,8593.0
2015-10-22 12:55:00,261.37,261.4,261.18,261.33,13714.0,230.2269,230.2533,230.0595,230.1916,13714.0
2015-10-22 13:00:00,261.26,261.26,261.12,261.17,1700.0,230.13,230.13,230.0067,230.0507,1700.0
2015-10-22 13:05:00,261.25,261.25,261.18,261.2,1728.0,230.1212,230.1212,230.0595,230.0771,1728.0
2015-10-22 13:10:00,261.16,261.37,261.01,261.36,1300.0,230.0419,230.2269,229.9098,230.2181,1300.0
2015-10-22 13:15:00,261.35,261.35,260.89,260.92,7475.0,230.2093,230.2093,229.8041,229.8305,7475.0
2015-10-22 13:20:00,260.95,261.1,260.89,261.05,14056.0,229.8569,229.989,229.8041,229.945,14056.0
2015-10-22 13:25:00,261.04,261.04,260.73,260.83,6701.0,229.9362,229.9362,229.6631,229.7512,6701.0
2015-10-22 13:30:00,260.82,260.94,260.82,260.94,3000.0,229.7424,229.8481,229.7424,229.8481,3000.0
2015-10-22 13:35:00,260.92,261.0,260.76,260.77,7214.0,229.8305,229.901,229.6896,229.6984,7214.0
2015-10-22 13:40:00,260.8,260.83,260.4,260.4,14249.0,229.7248,229.7512,229.3725,229.3725,14249.0
2015-10-22 13:45:00,260.46,260.49,260.19,260.23,3554.0,229.4253,229.4517,229.1875,229.2227,3554.0
2015-10-22 13:50:00,260.23,260.29,260.03,260.03,13221.0,229.2227,229.2756,229.0465,229.0465,13221.0
2015-10-22 13:55:00,260.05,260.23,259.91,259.91,13488.0,229.0642,229.2227,228.9408,228.9408,13488.0
2015-10-22 14:00:00,259.88,260.02,259.69,259.73,18090.0,228.9144,229.0377,228.7471,228.7823,18090.0
2015-10-22 14:05:00,259.75,259.77,259.53,259.61,7578.0,228.7999,228.8175,228.6061,228.6766,7578.0
2015-10-22 14:10:00,259.63,259.8,259.5,259.62,7885.0,228.6942,228.8439,228.5797,228.6854,7885.0
2015-10-22 14:15:00,259.59,259.62,259.2,259.23,15836.0,228.659,228.6854,228.3154,228.3419,15836.0
2015-10-22 14:20:00,259.24,259.49,259.08,259.4,23072.0,228.3507,228.5709,228.2097,228.4916,23072.0
2015-10-22 14:25:00,259.49,259.86,259.49,259.75,14200.0,228.5709,228.8968,228.5709,228.7999,14200.0
2015-10-22 14:30:00,259.7,259.7,259.46,259.54,20997.0,228.7559,228.7559,228.5445,228.6149,20997.0
2015-10-22 14:35:00,259.54,259.86,259.5,259.86,18046.0,228.6149,228.8968,228.5797,228.8968,18046.0
2015-10-22 14:40:00,259.87,259.95,259.74,259.84,26040.0,228.9056,228.9761,228.7911,228.8792,26040.0
2015-10-22 14:45:00,259.82,260.09,259.79,260.01,15587.0,228.8616,229.0994,228.8351,229.0289,15587.0
2015-10-22 14:50:00,260.06,260.4,260.03,260.27,26860.0,229.073,229.3725,229.0465,229.2579,26860.0
2015-10-22 14:55:00,260.29,260.35,260.18,260.26,19731.0,229.2756,229.3284,229.1787,229.2491,19731.0
2015-10-22 15:00:00,260.27,260.35,259.98,260.29,26609.0,229.2579,229.3284,229.0025,229.2756,26609.0
2015-10-22 15:05:00,260.32,260.34,259.94,259.98,17072.0,229.302,229.3196,228.9673,229.0025,17072.0
2015-10-22 15:10:00,260.0,260.19,259.97,260.13,31264.0,229.0201,229.1875,228.9937,229.1346,31264.0
2015-10-22 15:15:00,260.13,260.33,260.13,260.14,16022.0,229.1346,229.3108,229.1346,229.1434,16022.0
2015-10-22 15:20:00,260.19,260.35,260.13,260.21,18282.0,229.1875,229.3284,229.1346,229.2051,18282.0
2015-10-22 15:25:00,260.2,260.55,260.2,260.54,26409.0,229.1963,229.5046,229.1963,229.4958,26409.0
2015-10-22 15:30:00,260.59,260.69,260.42,260.44,65509.0,229.5398,229.6279,229.3901,229.4077,65509.0
2015-10-22 15:35:00,260.48,260.49,260.33,260.4,26493.0,229.4429,229.4517,229.3108,229.3725,26493.0
2015-10-22 15:40:00,260.42,260.47,260.35,260.47,20855.0,229.3901,229.4341,229.3284,229.4341,20855.0
2015-10-22 15:45:00,260.49,260.65,260.27,260.37,20089.0,229.4517,229.5927,229.2579,229.346,20089.0
2015-10-22 15:50:00,260.41,260.43,260.19,260.29,30923.0,229.3813,229.3989,229.1875,229.2756,30923.0
2015-10-22 15:55:00,260.29,260.74,260.29,260.72,113055.0,229.2756,229.6719,229.2756,229.6543,113055.0
2015-10-23 09:30:00,262.31,262.43,260.92,261.16,46408.0,231.0549,231.1606,229.8305,230.0419,46408.0
2015-10-23 09:35:00,261.22,261.22,260.61,261.02,24444.0,230.0947,230.0947,229.5574,229.9186,24444.0
2015-10-23 09:40:00,261.02,261.18,260.62,261.18,8919.0,229.9186,230.0595,229.5662,230.0595,8919.0
2015-10-23 09:45:00,261.22,261.72,261.03,261.63,29957.0,230.0947,230.5352,229.9274,230.4559,29957.0
2015-10-23 09:50:00,261.66,262.05,261.63,262.05,17102.0,230.4823,230.8258,230.4559,230.8258,17102.0
2015-10-23 09:55:00,262.08,262.24,261.93,262.2,11945.0,230.8523,230.9932,230.7201,230.958,11945.0
2015-10-23 10:00:00,262.26,262.37,261.73,262.25,37205.0,231.0108,231.1077,230.544,231.002,37205.0
2015-10-23 10:05:00,262.36,262.46,262.05,262.28,27837.0,231.0989,231.187,230.8258,231.0284,27837.0
2015-10-23 10:10:00,262.45,262.49,262.08,262.15,56178.0,231.1782,231.2134,230.8523,230.9139,56178.0
2015-10-23 10:15:00,262.24,262.37,261.85,262.06,22062.0,230.9932,231.1077,230.6497,230.8347,22062.0
2015-10-23 10:20:00,262.02,262.17,261.85,261.99,23827.0,230.7994,230.9316,230.6497,230.773,23827.0
2015-10-23 10:25:00,261.96,262.12,261.58,261.6,16224.0,230.7466,230.8875,230.4119,230.4295,16224.0
2015-10-23 10:30:00,261.62,262.06,261.62,261.92,35718.0,230.4471,230.8347,230.4471,230.7113,35718.0
2015-10-23 10:35:00,261.94,261.98,261.76,261.93,12864.0,230.729,230.7642,230.5704,230.7201,12864.0
2015-10-23 10:40:00,261.99,262.37,261.81,262.05,37078.0,230.773,231.1077,230.6144,230.8258,37078.0
2015-10-23 10:45:00,262.06,262.15,261.65,261.71,24044.0,230.8347,230.9139,230.4735,230.5264,24044.0
2015-10-23 10:50:00,261.73,261.85,261.51,261.64,28421.0,230.544,230.6497,230.3502,230.4647,28421.0
2015-10-23 10:55:00,261.55,261.63,261.32,261.6,14950.0,230.3854,230.4559,230.1828,230.4295,14950.0
2015-10-23 11:00:00,261.64,261.85,261.53,261.65,16575.0,230.4647,230.6497,230.3678,230.4735,16575.0
2015-10-23 11:05:00,261.63,261.89,261.6,261.8,13280.0,230.4559,230.6849,230.4295,230.6056,13280.0
2015-10-23 11:10:00,261.73,261.79,261.45,261.58,9773.0,230.544,230.5968,230.2973,230.4119,9773.0
2015-10-23 11:15:00,261.55,261.69,261.34,261.44,79769.0,230.3854,230.5087,230.2004,230.2885,79769.0
2015-10-23 11:20:00,261.38,261.7,261.34,261.34,38477.0,230.2357,230.5176,230.2004,230.2004,38477.0
2015-10-23 11:25:00,261.31,261.34,261.02,261.07,35024.0,230.174,230.2004,229.9186,229.9626,35024.0
2015-10-23 11:30:00,261.12,261.12,260.9,260.95,32697.0,230.0067,230.0067,229.8129,229.8569,32697.0
2015-10-23 11:35:00,260.9,260.9,260.47,260.53,23662.0,229.8129,229.8129,229.4341,229.487,23662.0
2015-10-23 11:40:00,260.56,260.81,260.51,260.77,20500.0,229.5134,229.7336,229.4693,229.6984,20500.0
2015-10-23 11:45:00,260.74,260.82,260.55,260.66,26168.0,229.6719,229.7424,229.5046,229.6015,26168.0
2015-10-23 11:50:00,260.65,260.73,260.42,260.63,23887.0,229.5927,229.6631,229.3901,229.575,23887.0
2015-10-23 11:55:00,260.64,260.75,260.33,260.46,14670.0,229.5839,229.6807,229.3108,229.4253,14670.0
2015-10-23 12:00:00,260.47,260.65,260.25,260.64,27963.0,229.4341,229.5927,229.2403,229.5839,27963.0
2015-10-23 12:05:00,260.56,260.56,260.27,260.5,28638.0,229.5134,229.5134,229.2579,229.4605,28638.0
2015-10-23 12:10:00,260.45,260.49,260.31,260.4,17810.0,229.4165,229.4517,229.2932,229.3725,17810.0
2015-10-23 12:15:00,260.29,260.58,260.23,260.58,18374.0,229.2756,229.531,229.2227,229.531,18374.0
2015-10-23 12:20:00,260.54,260.7,260.5,260.57,16206.0,229.4958,229.6367,229.4605,229.5222,16206.0
2015-10-23 12:25:00,260.61,260.87,260.61,260.84,14400.0,229.5574,229.7865,229.5574,229.76,14400.0
2015-10-23 12:30:00,260.86,260.99,260.64,260.64,14815.0,229.7776,229.8922,229.5839,229.5839,14815.0
2015-10-23 12:35:00,260.66,260.69,260.51,260.53,7215.0,229.6015,229.6279,229.4693,229.487,7215.0
2015-10-23 12:40:00,260.49,260.6,260.38,260.55,8930.0,229.4517,229.5486,229.3548,229.5046,8930.0
2015-10-23 12:45:00,260.58,260.72,260.53,260.63,8752.0,229.531,229.6543,229.487,229.575,8752.0
2015-10-23 12:50:00,260.59,260.6,260.33,260.33,3862.0,229.5398,229.5486,229.3108,229.3108,3862.0
2015-10-23 12:55:00,260.32,260.66,260.32,260.62,20891.0,229.302,229.6015,229.302,229.5662,20891.0
2015-10-23 13:00:00,260.61,260.61,260.22,260.25,9458.0,229.5574,229.5574,229.2139,229.2403,9458.0
2015-10-23 13:05:00,260.29,260.47,260.12,260.47,6833.0,229.2756,229.4341,229.1258,229.4341,6833.0
2015-10-23 13:10:00,260.4,260.43,260.31,260.43,5455.0,229.3725,229.3989,229.2932,229.3989,5455.0
2015-10-23 13:15:00,260.46,260.54,260.37,260.54,5288.0,229.4253,229.4958,229.346,229.4958,5288.0
2015-10-23 13:20:00,260.53,260.86,260.49,260.73,18791.0,229.487,229.7776,229.4517,229.6631,18791.0
2015-10-23 13:25:00,260.71,260.88,260.71,260.86,5830.0,229.6455,229.7953,229.6455,229.7776,5830.0
2015-10-23 13:30:00,260.79,260.87,260.7,260.77,9659.0,229.716,229.7865,229.6367,229.6984,9659.0
2015-10-23 13:35:00,260.88,260.97,260.83,260.88,7101.0,229.7953,229.8745,229.7512,229.7953,7101.0
2015-10-23 13:40:00,260.86,260.97,260.72,260.97,10859.0,229.7776,229.8745,229.6543,229.8745,10859.0
2015-10-23 13:45:00,260.86,261.1,260.86,261.06,8021.0,229.7776,229.989,229.7776,229.9538,8021.0
2015-10-23 13:50:00,261.05,261.07,260.94,261.03,5660.0,229.945,229.9626,229.8481,229.9274,5660.0
2015-10-23 13:55:00,261.04,261.05,260.73,260.78,3953.0,229.9362,229.945,229.6631,229.7072,3953.0
2015-10-23 14:00:00,260.72,260.93,260.68,260.92,3581.0,229.6543,229.8393,229.6191,229.8305,3581.0
2015-10-23 14:05:00,260.96,260.96,260.79,260.86,14329.0,229.8657,229.8657,229.716,229.7776,14329.0
2015-10-23 14:10:00,260.88,260.98,260.65,260.66,9417.0,229.7953,229.8833,229.5927,229.6015,9417.0
2015-10-23 14:15:00,260.65,261.04,260.65,260.99,22420.0,229.5927,229.9362,229.5927,229.8922,22420.0
2015-10-23 14:20:00,261.01,261.31,261.0,261.31,25673.0,229.9098,230.174,229.901,230.174,25673.0
2015-10-23 14:25:00,261.32,261.34,261.16,261.19,3871.0,230.1828,230.2004,230.0419,230.0683,3871.0
2015-10-23 14:30:00,261.17,261.26,261.16,261.2,32287.0,230.0507,230.13,230.0419,230.0771,32287.0
2015-10-23 14:35:00,261.2,261.5,261.19,261.49,34277.0,230.0771,230.3414,230.0683,230.3326,34277.0
2015-10-23 14:40:00,261.46,261.73,261.45,261.66,29937.0,230.3062,230.544,230.2973,230.4823,29937.0
2015-10-23 14:45:00,261.63,261.94,261.61,261.77,35625.0,230.4559,230.729,230.4383,230.5792,35625.0
2015-10-23 14:50:00,261.82,261.88,261.72,261.81,20621.0,230.6233,230.6761,230.5352,230.6144,20621.0
2015-10-23 14:55:00,261.75,261.96,261.75,261.86,30775.0,230.5616,230.7466,230.5616,230.6585,30775.0
2015-10-23 15:00:00,261.8,261.93,261.76,261.84,15460.0,230.6056,230.7201,230.5704,230.6409,15460.0
2015-10-23 15:05:00,261.79,261.79,261.49,261.73,29150.0,230.5968,230.5968,230.3326,230.544,29150.0
2015-10-23 15:10:00,261.7,261.8,261.53,261.53,21654.0,230.5176,230.6056,230.3678,230.3678,21654.0
2015-10-23 15:15:00,261.48,261.63,261.45,261.45,12785.0,230.3238,230.4559,230.2973,230.2973,12785.0
2015-10-23 15:20:00,261.46,261.62,261.39,261.45,30924.0,230.3062,230.4471,230.2445,230.2973,30924.0
2015-10-23 15:25:00,261.42,261.46,261.24,261.43,11188.0,230.2709,230.3062,230.1124,230.2797,11188.0
2015-10-23 15:30:00,261.45,261.72,261.45,261.72,30529.0,230.2973,230.5352,230.2973,230.5352,30529.0
2015-10-23 15:35:00,261.7,261.84,261.61,261.73,42303.0,230.5176,230.6409,230.4383,230.544,42303.0
2015-10-23 15:40:00,261.75,261.98,261.73,261.76,19079.0,230.5616,230.7642,230.544,230.5704,19079.0
2015-10-23 15:45:00,261.78,261.93,261.78,261.86,19758.0,230.588,230.7201,230.588,230.6585,19758.0
2015-10-23 15:50:00,261.86,261.9,261.78,261.86,40132.0,230.6585,230.6937,230.588,230.6585,40132.0
2015-10-23 15:55:00,261.88,262.01,261.81,261.95,122654.0,230.6761,230.7906,230.6144,230.7378,122654.0
2015-10-26 09:30:00,261.62,261.98,261.62,261.97,24458.0,230.4471,230.7642,230.4471,230.7554,24458.0
2015-10-26 09:35:00,261.95,262.03,261.59,261.82,10346.0,230.7378,230.8082,230.4207,230.6233,10346.0
2015-10-26 09:40:00,261.72,261.84,261.36,261.39,10785.0,230.5352,230.6409,230.2181,230.2445,10785.0
2015-10-26 09:45:00,261.39,261.46,261.08,261.08,7317.0,230.2445,230.3062,229.9714,229.9714,7317.0
2015-10-26 09:50:00,261.08,261.18,260.76,260.83,27403.0,229.9714,230.0595,229.6896,229.7512,27403.0
2015-10-26 09:55:00,260.95,260.99,260.83,260.88,12082.0,229.8569,229.8922,229.7512,229.7953,12082.0
2015-10-26 10:00:00,260.85,260.87,260.48,260.6,16770.0,229.7688,229.7865,229.4429,229.5486,16770.0
2015-10-26 10:05:00,260.72,260.77,260.63,260.77,13700.0,229.6543,229.6984,229.575,229.6984,13700.0
2015-10-26 10:10:00,260.84,260.85,260.36,260.43,6783.0,229.76,229.7688,229.3372,229.3989,6783.0
2015-10-26 10:15:00,260.39,260.7,260.37,260.68,5600.0,229.3636,229.6367,229.346,229.6191,5600.0
2015-10-26 10:20:00,260.81,260.9,260.79,260.83,3900.0,229.7336,229.8129,229.716,229.7512,3900.0
2015-10-26 10:25:00,260.93,261.21,260.91,261.07,18631.0,229.8393,230.0859,229.8217,229.9626,18631.0
2015-10-26 10:30:00,261.16,261.25,261.0,261.15,6120.0,230.0419,230.1212,229.901,230.0331,6120.0
2015-10-26 10:35:00,261.07,261.22,261.03,261.12,2810.0,229.9626,230.0947,229.9274,230.0067,2810.0
2015-10-26 10:40:00,261.16,261.31,261.09,261.11,11385.0,230.0419,230.174,229.9802,229.9979,11385.0
2015-10-26 10:45:00,261.07,261.37,261.07,261.21,11000.0,229.9626,230.2269,229.9626,230.0859,11000.0
2015-10-26 10:50:00,261.22,261.4,261.07,261.36,18852.0,230.0947,230.2533,229.9626,230.2181,18852.0
2015-10-26 10:55:00,261.38,261.45,261.22,261.27,14485.0,230.2357,230.2973,230.0947,230.1388,14485.0
2015-10-26 11:00:00,261.32,261.41,261.22,261.38,9574.0,230.1828,230.2621,230.0947,230.2357,9574.0
2015-10-26 11:05:00,261.41,261.55,261.29,261.45,12406.0,230.2621,230.3854,230.1564,230.2973,12406.0
2015-10-26 11:10:00,261.39,261.48,261.27,261.4,4960.0,230.2445,230.3238,230.1388,230.2533,4960.0
2015-10-26 11:15:00,261.34,261.34,261.03,261.05,27050.0,230.2004,230.2004,229.9274,229.945,27050.0
2015-10-26 11:20:00,261.06,261.11,260.9,261.07,20614.0,229.9538,229.9979,229.8129,229.9626,20614.0
2015-10-26 11:25:00,261.03,261.13,260.98,260.98,15617.0,229.9274,230.0155,229.8833,229.8833,15617.0
2015-10-26 11:30:00,261.01,261.32,261.01,261.2,7377.0,229.9098,230.1828,229.9098,230.0771,7377.0
2015-10-26 11:35:00,261.26,261.5,261.2,261.28,14047.0,230.13,230.3414,230.0771,230.1476,14047.0
2015-10-26 11:40:00,261.25,261.34,261.17,261.34,1973.0,230.1212,230.2004,230.0507,230.2004,1973.0
2015-10-26 11:45:00,261.4,261.43,261.23,261.23,2577.0,230.2533,230.2797,230.1036,230.1036,2577.0
2015-10-26 11:50:00,261.24,261.31,261.2,261.25,3432.0,230.1124,230.174,230.0771,230.1212,3432.0
2015-10-26 11:55:00,261.24,261.32,261.19,261.23,8220.0,230.1124,230.1828,230.0683,230.1036,8220.0
2015-10-26 12:00:00,261.25,261.44,261.11,261.14,23962.0,230.1212,230.2885,229.9979,230.0243,23962.0
2015-10-26 12:05:00,261.17,261.3,261.15,261.27,15291.0,230.0507,230.1652,230.0331,230.1388,15291.0
2015-10-26 12:10:00,261.25,261.35,261.2,261.29,10350.0,230.1212,230.2093,230.0771,230.1564,10350.0
2015-10-26 12:15:00,261.32,261.33,261.25,261.28,5200.0,230.1828,230.1916,230.1212,230.1476,5200.0
2015-10-26 12:20:00,261.27,261.5,261.27,261.5,13627.0,230.1388,230.3414,230.1388,230.3414,13627.0
2015-10-26 12:25:00,261.45,261.71,261.45,261.69,13514.0,230.2973,230.5264,230.2973,230.5087,13514.0
2015-10-26 12:30:00,261.71,261.71,261.51,261.56,15369.0,230.5264,230.5264,230.3502,230.3942,15369.0
2015-10-26 12:35:00,261.54,261.62,261.5,261.51,23736.0,230.3766,230.4471,230.3414,230.3502,23736.0
2015-10-26 12:40:00,261.54,261.66,261.54,261.63,12298.0,230.3766,230.4823,230.3766,230.4559,12298.0
2015-10-26 12:45:00,261.63,261.87,261.63,261.82,25572.0,230.4559,230.6673,230.4559,230.6233,25572.0
2015-10-26 12:50:00,261.84,261.84,261.71,261.8,17488.0,230.6409,230.6409,230.5264,230.6056,17488.0
2015-10-26 12:55:00,261.78,261.81,261.51,261.52,20355.0,230.588,230.6144,230.3502,230.359,20355.0
2015-10-26 13:00:00,261.51,261.53,261.4,261.4,35050.0,230.3502,230.3678,230.2533,230.2533,35050.0
2015-10-26 13:05:00,261.39,261.59,261.39,261.49,29091.0,230.2445,230.4207,230.2445,230.3326,29091.0
2015-10-26 13:10:00,261.53,261.53,261.38,261.45,16648.0,230.3678,230.3678,230.2357,230.2973,16648.0
2015-10-26 13:15:00,261.48,261.59,261.42,261.51,25668.0,230.3238,230.4207,230.2709,230.3502,25668.0
2015-10-26 13:20:00,261.46,261.5,261.37,261.49,12066.0,230.3062,230.3414,230.2269,230.3326,12066.0
2015-10-26 13:25:00,261.48,261.64,261.48,261.55,19714.0,230.3238,230.4647,230.3238,230.3854,19714.0
2015-10-26 13:30:00,261.62,261.84,261.62,261.83,47635.0,230.4471,230.6409,230.4471,230.6321,47635.0
2015-10-26 13:35:00,261.81,261.85,261.61,261.63,13712.0,230.6144,230.6497,230.4383,230.4559,13712.0
2015-10-26 13:40:00,261.61,261.68,261.52,261.57,24105.0,230.4383,230.4999,230.359,230.403,24105.0
2015-10-26 13:45:00,261.56,261.58,261.43,261.43,22067.0,230.3942,230.4119,230.2797,230.2797,22067.0
2015-10-26 13:50:00,261.5,261.5,261.32,261.41,10000.0,230.3414,230.3414,230.1828,230.2621,10000.0
2015-10-26 13:55:00,261.38,261.42,261.3,261.3,13700.0,230.2357,230.2709,230.1652,230.1652,13700.0
2015-10-26 14:00:00,261.31,261.49,261.3,261.48,7934.0,230.174,230.3326,230.1652,230.3238,7934.0
2015-10-26 14:05:00,261.46,261.58,261.45,261.54,15758.0,230.3062,230.4119,230.2973,230.3766,15758.0
2015-10-26 14:10:00,261.51,261.51,261.12,261.14,25516.0,230.3502,230.3502,230.0067,230.0243,25516.0
2015-10-26 14:15:00,261.13,261.2,261.13,261.16,12857.0,230.0155,230.0771,230.0155,230.0419,12857.0
2015-10-26 14:20:00,261.15,261.25,261.03,261.2,21843.0,230.0331,230.1212,229.9274,230.0771,21843.0
2015-10-26 14:25:00,261.23,261.23,261.06,261.1,6880.0,230.1036,230.1036,229.9538,229.989,6880.0
2015-10-26 14:30:00,261.1,261.21,261.07,261.18,10200.0,229.989,230.0859,229.9626,230.0595,10200.0
2015-10-26 14:35:00,261.17,261.17,261.08,261.15,12385.0,230.0507,230.0507,229.9714,230.0331,12385.0
2015-10-26 14:40:00,261.12,261.14,261.03,261.13,22733.0,230.0067,230.0243,229.9274,230.0155,22733.0
2015-10-26 14:45:00,261.14,261.42,261.13,261.28,53345.0,230.0243,230.2709,230.0155,230.1476,53345.0
2015-10-26 14:50:00,261.32,261.34,261.15,261.15,15714.0,230.1828,230.2004,230.0331,230.0331,15714.0
2015-10-26 14:55:00,261.12,261.35,261.12,261.35,16210.0,230.0067,230.2093,230.0067,230.2093,16210.0
2015-10-26 15:00:00,261.33,261.43,261.27,261.43,20584.0,230.1916,230.2797,230.1388,230.2797,20584.0
2015-10-26 15:05:00,261.39,261.47,261.32,261.46,20687.0,230.2445,230.315,230.1828,230.3062,20687.0
2015-10-26 15:10:00,261.48,261.49,261.33,261.41,21195.0,230.3238,230.3326,230.1916,230.2621,21195.0
2015-10-26 15:15:00,261.43,261.51,261.39,261.5,7185.0,230.2797,230.3502,230.2445,230.3414,7185.0
2015-10-26 15:20:00,261.48,261.48,261.33,261.42,25464.0,230.3238,230.3238,230.1916,230.2709,25464.0
2015-10-26 15:25:00,261.45,261.46,261.32,261.43,20660.0,230.2973,230.3062,230.1828,230.2797,20660.0
2015-10-26 15:30:00,261.42,261.5,261.37,261.37,29524.0,230.2709,230.3414,230.2269,230.2269,29524.0
2015-10-26 15:35:00,261.35,261.39,261.27,261.29,17883.0,230.2093,230.2445,230.1388,230.1564,17883.0
2015-10-26 15:40:00,261.27,261.38,261.27,261.36,14491.0,230.1388,230.2357,230.1388,230.2181,14491.0
2015-10-26 15:45:00,261.36,261.42,261.25,261.25,50237.0,230.2181,230.2709,230.1212,230.1212,50237.0
2015-10-26 15:50:00,261.27,261.43,261.24,261.43,26406.0,230.1388,230.2797,230.1124,230.2797,26406.0
2015-10-26 15:55:00,261.44,261.65,261.39,261.39,136936.0,230.2885,230.4735,230.2445,230.2445,136936.0
2015-10-27 09:30:00,260.36,260.65,260.14,260.14,43145.0,229.3372,229.5927,229.1434,229.1434,43145.0
2015-10-27 09:35:00,260.19,260.33,260.08,260.23,9150.0,229.1875,229.3108,229.0906,229.2227,9150.0
2015-10-27 09:40:00,260.23,260.43,260.13,260.36,3240.0,229.2227,229.3989,229.1346,229.3372,3240.0
2015-10-27 09:45:00,260.35,260.63,260.34,260.42,9894.0,229.3284,229.575,229.3196,229.3901,9894.0
2015-10-27 09:50:00,260.45,260.82,260.44,260.82,4301.0,229.4165,229.7424,229.4077,229.7424,4301.0
2015-10-27 09:55:00,260.9,260.92,260.75,260.75,2007.0,229.8129,229.8305,229.6807,229.6807,2007.0
2015-10-27 10:00:00,260.66,260.81,260.54,260.78,26981.0,229.6015,229.7336,229.4958,229.7072,26981.0
2015-10-27 10:05:00,260.71,260.72,260.54,260.68,9274.0,229.6455,229.6543,229.4958,229.6191,9274.0
2015-10-27 10:10:00,260.7,260.7,260.2,260.21,17399.0,229.6367,229.6367,229.1963,229.2051,17399.0
2015-10-27 10:15:00,260.11,260.24,259.38,259.46,15899.0,229.117,229.2315,228.474,228.5445,15899.0
2015-10-27 10:20:00,259.32,259.33,258.98,259.15,21240.0,228.4211,228.4299,228.1217,228.2714,21240.0
2015-10-27 10:25:00,259.2,259.32,259.06,259.25,17255.0,228.3154,228.4211,228.1921,228.3595,17255.0
2015-10-27 10:30:00,259.22,259.31,259.05,259.15,19339.0,228.3331,228.4123,228.1833,228.2714,19339.0
2015-10-27 10:35:00,259.17,259.29,259.11,259.29,6525.0,228.289,228.3947,228.2362,228.3947,6525.0
2015-10-27 10:40:00,259.25,259.57,259.15,259.53,6992.0,228.3595,228.6414,228.2714,228.6061,6992.0
2015-10-27 10:45:00,259.54,259.81,259.53,259.81,8491.0,228.6149,228.8528,228.6061,228.8528,8491.0
2015-10-27 10:50:00,259.83,259.98,259.64,259.7,7679.0,228.8704,229.0025,228.703,228.7559,7679.0
2015-10-27 10:55:00,259.64,259.78,259.55,259.73,7677.0,228.703,228.8263,228.6237,228.7823,7677.0
2015-10-27 11:00:00,259.73,260.25,259.58,260.17,36119.0,228.7823,229.2403,228.6502,229.1699,36119.0
2015-10-27 11:05:00,260.19,260.27,259.93,259.93,10309.0,229.1875,229.2579,228.9585,228.9585,10309.0
2015-10-27 11:10:00,259.93,259.96,259.7,259.7,5412.0,228.9585,228.9849,228.7559,228.7559,5412.0
2015-10-27 11:15:00,259.69,259.77,259.61,259.76,8042.0,228.7471,228.8175,228.6766,228.8087,8042.0
2015-10-27 11:20:00,259.81,259.95,259.67,259.94,4676.0,228.8528,228.9761,228.7294,228.9673,4676.0
2015-10-27 11:25:00,259.96,259.98,259.62,259.63,10001.0,228.9849,229.0025,228.6854,228.6942,10001.0
2015-10-27 11:30:00,259.67,259.78,259.47,259.47,7109.0,228.7294,228.8263,228.5533,228.5533,7109.0
2015-10-27 11:35:00,259.47,259.58,259.36,259.43,3908.0,228.5533,228.6502,228.4564,228.518,3908.0
2015-10-27 11:40:00,259.45,259.76,259.44,259.64,13237.0,228.5356,228.8087,228.5268,228.703,13237.0
2015-10-27 11:45:00,259.66,259.85,259.6,259.85,1544.0,228.7206,228.888,228.6678,228.888,1544.0
2015-10-27 11:50:00,259.82,259.82,259.29,259.29,8775.0,228.8616,228.8616,228.3947,228.3947,8775.0
2015-10-27 11:55:00,259.32,259.44,259.23,259.39,5919.0,228.4211,228.5268,228.3419,228.4828,5919.0
2015-10-27 12:00:00,259.45,259.49,259.11,259.25,6800.0,228.5356,228.5709,228.2362,228.3595,6800.0
2015-10-27 12:05:00,259.22,259.43,259.19,259.42,2200.0,228.3331,228.518,228.3066,228.5092,2200.0
2015-10-27 12:10:00,259.42,259.47,259.32,259.38,5084.0,228.5092,228.5533,228.4211,228.474,5084.0
2015-10-27 12:15:00,259.28,259.45,259.25,259.43,4001.0,228.3859,228.5356,228.3595,228.518,4001.0
2015-10-27 12:20:00,259.44,259.6,259.42,259.59,7727.0,228.5268,228.6678,228.5092,228.659,7727.0
2015-10-27 12:25:00,259.58,259.64,259.5,259.5,3385.0,228.6502,228.703,228.5797,228.5797,3385.0
2015-10-27 12:30:00,259.49,259.54,259.27,259.33,9290.0,228.5709,228.6149,228.3771,228.4299,9290.0
2015-10-27 12:35:00,259.27,259.57,259.22,259.53,8524.0,228.3771,228.6414,228.3331,228.6061,8524.0
2015-10-27 12:40:00,259.53,259.68,259.44,259.67,8800.0,228.6061,228.7382,228.5268,228.7294,8800.0
2015-10-27 12:45:00,259.73,259.76,259.58,259.63,9761.0,228.7823,228.8087,228.6502,228.6942,9761.0
2015-10-27 12:50:00,259.64,259.64,259.39,259.42,9086.0,228.703,228.703,228.4828,228.5092,9086.0
2015-10-27 12:55:00,259.3,259.3,258.77,258.77,21507.0,228.4035,228.4035,227.9367,227.9367,21507.0
2015-10-27 13:00:00,258.75,258.75,258.15,258.2,12123.0,227.9191,227.9191,227.3905,227.4346,12123.0
2015-10-27 13:05:00,258.2,258.2,257.91,258.04,20875.0,227.4346,227.4346,227.1791,227.2937,20875.0
2015-10-27 13:10:00,258.05,258.11,257.91,257.97,7612.0,227.3025,227.3553,227.1791,227.232,7612.0
2015-10-27 13:15:00,258.0,258.06,257.88,257.9,6599.0,227.2584,227.3113,227.1527,227.1703,6599.0
2015-10-27 13:20:00,257.92,257.99,257.89,257.97,10021.0,227.188,227.2496,227.1615,227.232,10021.0
2015-10-27 13:25:00,257.91,258.08,257.83,258.08,14335.0,227.1791,227.3289,227.1087,227.3289,14335.0
2015-10-27 13:30:00,258.06,258.24,257.98,258.22,11334.0,227.3113,227.4698,227.2408,227.4522,11334.0
2015-10-27 13:35:00,258.25,258.4,258.22,258.34,3944.0,227.4786,227.6108,227.4522,227.5579,3944.0
2015-10-27 13:40:00,258.35,258.39,258.31,258.37,3416.0,227.5667,227.602,227.5315,227.5843,3416.0
2015-10-27 13:45:00,258.3,258.39,258.18,258.2,13582.0,227.5227,227.602,227.417,227.4346,13582.0
2015-10-27 13:50:00,258.19,258.23,258.07,258.09,8608.0,227.4258,227.461,227.3201,227.3377,8608.0
2015-10-27 13:55:00,258.11,258.27,258.1,258.21,2927.0,227.3553,227.4962,227.3465,227.4434,2927.0
2015-10-27 14:00:00,258.2,258.5,258.2,258.48,5103.0,227.4346,227.6988,227.4346,227.6812,5103.0
2015-10-27 14:05:00,258.5,258.55,258.41,258.43,4794.0,227.6988,227.7429,227.6196,227.6372,4794.0
2015-10-27 14:10:00,258.5,258.58,258.42,258.48,4429.0,227.6988,227.7693,227.6284,227.6812,4429.0
2015-10-27 14:15:00,258.51,258.56,258.21,258.24,10600.0,227.7077,227.7517,227.4434,227.4698,10600.0
2015-10-27 14:20:00,258.22,258.37,258.22,258.24,7125.0,227.4522,227.5843,227.4522,227.4698,7125.0
2015-10-27 14:25:00,258.25,258.42,258.25,258.39,21816.0,227.4786,227.6284,227.4786,227.602,21816.0
2015-10-27 14:30:00,258.36,258.37,258.26,258.3,10126.0,227.5755,227.5843,227.4874,227.5227,10126.0
2015-10-27 14:35:00,258.25,258.5,258.22,258.43,7545.0,227.4786,227.6988,227.4522,227.6372,7545.0
2015-10-27 14:40:00,258.39,258.41,258.26,258.26,6649.0,227.602,227.6196,227.4874,227.4874,6649.0
2015-10-27 14:45:00,258.24,258.28,258.13,258.2,4879.0,227.4698,227.5051,227.3729,227.4346,4879.0
2015-10-27 14:50:00,258.16,258.32,258.15,258.3,3447.0,227.3994,227.5403,227.3905,227.5227,3447.0
2015-10-27 14:55:00,258.3,258.38,258.23,258.24,8484.0,227.5227,227.5931,227.461,227.4698,8484.0
2015-10-27 15:00:00,258.24,258.51,258.22,258.42,14668.0,227.4698,227.7077,227.4522,227.6284,14668.0
2015-10-27 15:05:00,258.44,258.56,258.44,258.49,4574.0,227.646,227.7517,227.646,227.69,4574.0
2015-10-27 15:10:00,258.51,258.78,258.51,258.78,7364.0,227.7077,227.9455,227.7077,227.9455,7364.0
2015-10-27 15:15:00,258.76,258.78,258.67,258.69,18649.0,227.9279,227.9455,227.8486,227.8662,18649.0
2015-10-27 15:20:00,258.66,258.94,258.59,258.93,58499.0,227.8398,228.0864,227.7781,228.0776,58499.0
2015-10-27 15:25:00,258.92,258.99,258.89,258.9,10307.0,228.0688,228.1305,228.0424,228.0512,10307.0
2015-10-27 15:30:00,258.99,259.03,258.76,258.93,11652.0,228.1305,228.1657,227.9279,228.0776,11652.0
2015-10-27 15:35:00,258.96,258.96,258.71,258.71,2265.0,228.104,228.104,227.8838,227.8838,2265.0
2015-10-27 15:40:00,258.74,258.97,258.74,258.83,8962.0,227.9102,228.1128,227.9102,227.9895,8962.0
2015-10-27 15:45:00,258.78,258.94,258.75,258.91,15550.0,227.9455,228.0864,227.9191,228.06,15550.0
2015-10-27 15:50:00,258.91,259.02,258.78,259.0,31303.0,228.06,228.1569,227.9455,228.1393,31303.0
2015-10-27 15:55:00,259.03,259.33,259.02,259.32,141011.0,228.1657,228.4299,228.1569,228.4211,141011.0
2015-10-28 09:30:00,259.94,260.02,259.6,259.69,44004.0,228.9673,229.0377,228.6678,228.7471,44004.0
2015-10-28 09:35:00,259.62,259.75,259.31,259.31,10380.0,228.6854,228.7999,228.4123,228.4123,10380.0
2015-10-28 09:40:00,259.3,259.92,259.3,259.91,5620.0,228.4035,228.9496,228.4035,228.9408,5620.0
2015-10-28 09:45:00,259.97,260.07,259.9,259.95,7997.0,228.9937,229.0818,228.932,228.9761,7997.0
2015-10-28 09:50:00,260.01,260.7,260.01,260.59,15498.0,229.0289,229.6367,229.0289,229.5398,15498.0
2015-10-28 09:55:00,260.61,261.13,260.61,261.1,26671.0,229.5574,230.0155,229.5574,229.989,26671.0
2015-10-28 10:00:00,261.22,261.61,261.21,261.54,49511.0,230.0947,230.4383,230.0859,230.3766,49511.0
2015-10-28 10:05:00,261.57,261.67,261.42,261.46,54006.0,230.403,230.4911,230.2709,230.3062,54006.0
2015-10-28 10:10:00,261.48,261.6,261.33,261.44,54244.0,230.3238,230.4295,230.1916,230.2885,54244.0
2015-10-28 10:15:00,261.41,261.68,261.41,261.51,45092.0,230.2621,230.4999,230.2621,230.3502,45092.0
2015-10-28 10:20:00,261.48,261.74,261.48,261.61,41044.0,230.3238,230.5528,230.3238,230.4383,41044.0
2015-10-28 10:25:00,261.6,261.7,261.23,261.25,40799.0,230.4295,230.5176,230.1036,230.1212,40799.0
2015-10-28 10:30:00,261.26,261.6,261.24,261.31,34350.0,230.13,230.4295,230.1124,230.174,34350.0
2015-10-28 10:35:00,261.3,261.82,261.26,261.74,50178.0,230.1652,230.6233,230.13,230.5528,50178.0
2015-10-28 10:40:00,261.77,262.25,261.75,262.1,64650.0,230.5792,231.002,230.5616,230.8699,64650.0
2015-10-28 10:45:00,262.12,262.65,262.1,262.44,121949.0,230.8875,231.3544,230.8699,231.1694,121949.0
2015-10-28 10:50:00,262.43,262.61,262.39,262.39,62825.0,231.1606,231.3191,231.1253,231.1253,62825.0
2015-10-28 10:55:00,262.44,262.9,262.4,262.9,61757.0,231.1694,231.5746,231.1341,231.5746,61757.0
2015-10-28 11:00:00,262.87,263.16,262.86,263.15,93160.0,231.5481,231.8036,231.5393,231.7948,93160.0
2015-10-28 11:05:00,263.11,263.15,262.77,262.81,65325.0,231.7595,231.7948,231.4601,231.4953,65325.0
2015-10-28 11:10:00,262.82,263.03,262.79,262.82,41520.0,231.5041,231.6891,231.4777,231.5041,41520.0
2015-10-28 11:15:00,262.83,262.85,262.72,262.79,11344.0,231.5129,231.5305,231.416,231.4777,11344.0
2015-10-28 11:20:00,262.81,262.81,262.64,262.64,11651.0,231.4953,231.4953,231.3455,231.3455,11651.0
2015-10-28 11:25:00,262.66,263.08,262.66,263.05,11698.0,231.3632,231.7331,231.3632,231.7067,11698.0
2015-10-28 11:30:00,263.06,263.14,262.94,262.95,21309.0,231.7155,231.786,231.6098,231.6186,21309.0
2015-10-28 11:35:00,262.99,263.08,262.85,262.88,7300.0,231.6538,231.7331,231.5305,231.557,7300.0
2015-10-28 11:40:00,262.83,263.05,262.83,262.98,14001.0,231.5129,231.7067,231.5129,231.645,14001.0
2015-10-28 11:45:00,263.02,263.02,262.9,262.99,11414.0,231.6803,231.6803,231.5746,231.6538,11414.0
2015-10-28 11:50:00,263.0,263.12,262.91,262.97,9023.0,231.6627,231.7684,231.5834,231.6362,9023.0
2015-10-28 11:55:00,263.05,263.31,262.94,263.26,31158.0,231.7067,231.9357,231.6098,231.8917,31158.0
2015-10-28 12:00:00,263.22,263.22,263.1,263.11,5260.0,231.8564,231.8564,231.7507,231.7595,5260.0
2015-10-28 12:05:00,263.14,263.25,263.13,263.24,13352.0,231.786,231.8829,231.7772,231.8741,13352.0
2015-10-28 12:10:00,263.21,263.62,263.21,263.61,14131.0,231.8476,232.2088,231.8476,232.2,14131.0
2015-10-28 12:15:00,263.61,263.61,263.32,263.4,5100.0,232.2,232.2,231.9445,232.015,5100.0
2015-10-28 12:20:00,263.29,263.3,263.22,263.29,5440.0,231.9181,231.9269,231.8564,231.9181,5440.0
2015-10-28 12:25:00,263.31,263.34,263.19,263.23,12700.0,231.9357,231.9621,231.83,231.8652,12700.0
2015-10-28 12:30:00,263.23,263.26,263.14,263.15,12657.0,231.8652,231.8917,231.786,231.7948,12657.0
2015-10-28 12:35:00,263.15,263.23,263.1,263.1,20339.0,231.7948,231.8652,231.7507,231.7507,20339.0
2015-10-28 12:40:00,263.12,263.17,262.89,262.89,11401.0,231.7684,231.8124,231.5658,231.5658,11401.0
2015-10-28 12:45:00,262.87,262.93,262.82,262.91,17118.0,231.5481,231.601,231.5041,231.5834,17118.0
2015-10-28 12:50:00,262.92,263.01,262.9,262.9,2499.0,231.5922,231.6715,231.5746,231.5746,2499.0
2015-10-28 12:55:00,262.85,262.96,262.83,262.84,857.0,231.5305,231.6274,231.5129,231.5217,857.0
2015-10-28 13:00:00,262.74,262.95,262.69,262.9,10803.0,231.4336,231.6186,231.3896,231.5746,10803.0
2015-10-28 13:05:00,262.9,262.9,262.74,262.75,4204.0,231.5746,231.5746,231.4336,231.4424,4204.0
2015-10-28 13:10:00,262.74,262.9,262.72,262.76,16693.0,231.4336,231.5746,231.416,231.4513,16693.0
2015-10-28 13:15:00,262.84,262.9,262.81,262.88,3756.0,231.5217,231.5746,231.4953,231.557,3756.0
2015-10-28 13:20:00,262.82,262.88,262.77,262.77,2666.0,231.5041,231.557,231.4601,231.4601,2666.0
2015-10-28 13:25:00,262.76,262.77,262.65,262.65,1743.0,231.4513,231.4601,231.3544,231.3544,1743.0
2015-10-28 13:30:00,262.69,262.69,262.58,262.62,14100.0,231.3896,231.3896,231.2927,231.3279,14100.0
2015-10-28 13:35:00,262.65,262.77,262.55,262.76,18467.0,231.3544,231.4601,231.2663,231.4513,18467.0
2015-10-28 13:40:00,262.78,262.93,262.75,262.89,5892.0,231.4689,231.601,231.4424,231.5658,5892.0
2015-10-28 13:45:00,262.91,263.09,262.89,262.91,8374.0,231.5834,231.7419,231.5658,231.5834,8374.0
2015-10-28 13:50:00,262.93,262.98,262.88,262.93,9426.0,231.601,231.645,231.557,231.601,9426.0
2015-10-28 13:55:00,262.91,263.4,262.91,263.4,4935.0,231.5834,232.015,231.5834,232.015,4935.0
2015-10-28 14:00:00,263.2,263.35,261.38,261.71,22594.0,231.8388,231.971,230.2357,230.5264,22594.0
2015-10-28 14:05:00,261.73,261.79,261.33,261.77,37451.0,230.544,230.5968,230.1916,230.5792,37451.0
2015-10-28 14:10:00,261.82,261.82,260.4,260.65,75677.0,230.6233,230.6233,229.3725,229.5927,75677.0
2015-10-28 14:15:00,260.7,260.7,260.02,260.35,13932.0,229.6367,229.6367,229.0377,229.3284,13932.0
2015-10-28 14:20:00,260.25,261.1,260.13,261.1,17615.0,229.2403,229.989,229.1346,229.989,17615.0
2015-10-28 14:25:00,261.2,261.6,261.1,261.22,18473.0,230.0771,230.4295,229.989,230.0947,18473.0
2015-10-28 14:30:00,261.22,261.22,260.44,260.67,6513.0,230.0947,230.0947,229.4077,229.6103,6513.0
2015-10-28 14:35:00,260.58,261.31,260.5,261.27,6134.0,229.531,230.174,229.4605,230.1388,6134.0
2015-10-28 14:40:00,261.45,261.6,261.07,261.07,43629.0,230.2973,230.4295,229.9626,229.9626,43629.0
2015-10-28 14:45:00,261.1,261.51,261.06,261.2,11219.0,229.989,230.3502,229.9538,230.0771,11219.0
2015-10-28 14:50:00,261.14,262.0,261.14,261.97,22654.0,230.0243,230.7818,230.0243,230.7554,22654.0
2015-10-28 14:55:00,261.87,262.11,261.59,261.9,23260.0,230.6673,230.8787,230.4207,230.6937,23260.0
2015-10-28 15:00:00,261.97,262.39,261.71,262.25,26762.0,230.7554,231.1253,230.5264,231.002,26762.0
2015-10-28 15:05:00,262.32,262.89,262.32,262.47,49730.0,231.0637,231.5658,231.0637,231.1958,49730.0
2015-10-28 15:10:00,262.48,262.69,262.37,262.59,27462.0,231.2046,231.3896,231.1077,231.3015,27462.0
2015-10-28 15:15:00,262.68,262.85,262.68,262.69,21026.0,231.3808,231.5305,231.3808,231.3896,21026.0
2015-10-28 15:20:00,262.69,262.75,262.46,262.56,28366.0,231.3896,231.4424,231.187,231.2751,28366.0
2015-10-28 15:25:00,262.63,262.99,262.6,262.89,12152.0,231.3367,231.6538,231.3103,231.5658,12152.0
2015-10-28 15:30:00,262.92,263.35,262.92,263.07,49337.0,231.5922,231.971,231.5922,231.7243,49337.0
2015-10-28 15:35:00,263.03,263.62,263.03,263.52,48158.0,231.6891,232.2088,231.6891,232.1207,48158.0
2015-10-28 15:40:00,263.61,263.91,263.5,263.85,34760.0,232.2,232.4642,232.1031,232.4114,34760.0
2015-10-28 15:45:00,263.92,264.28,263.89,264.03,69798.0,232.473,232.7901,232.4466,232.5699,69798.0
2015-10-28 15:50:00,264.04,264.2,263.97,264.18,70666.0,232.5787,232.7197,232.5171,232.7021,70666.0
2015-10-28 15:55:00,264.19,264.58,264.11,264.58,178416.0,232.7109,233.0544,232.6404,233.0544,178416.0
2015-10-29 09:30:00,263.62,263.64,263.06,263.25,33192.0,232.2088,232.2264,231.7155,231.8829,33192.0
2015-10-29 09:35:00,263.29,263.78,263.29,263.7,48563.0,231.9181,232.3497,231.9181,232.2792,48563.0
2015-10-29 09:40:00,263.69,263.99,263.54,263.8,25476.0,232.2704,232.5347,232.1383,232.3673,25476.0
2015-10-29 09:45:00,263.8,264.19,263.8,264.11,28426.0,232.3673,232.7109,232.3673,232.6404,28426.0
2015-10-29 09:50:00,264.04,264.05,263.5,263.61,14602.0,232.5787,232.5875,232.1031,232.2,14602.0
2015-10-29 09:55:00,263.56,263.67,263.35,263.35,24746.0,232.1559,232.2528,231.971,231.971,24746.0
2015-10-29 10:00:00,263.15,263.56,263.15,263.46,11614.0,231.7948,232.1559,231.7948,232.0678,11614.0
2015-10-29 10:05:00,263.58,264.22,263.58,264.11,72903.0,232.1735,232.7373,232.1735,232.6404,72903.0
2015-10-29 10:10:00,264.23,264.26,263.95,264.05,16639.0,232.7461,232.7725,232.4995,232.5875,16639.0
2015-10-29 10:15:00,263.95,264.02,263.37,263.41,37130.0,232.4995,232.5611,231.9886,232.0238,37130.0
2015-10-29 10:20:00,263.43,263.67,263.31,263.46,31946.0,232.0414,232.2528,231.9357,232.0678,31946.0
2015-10-29 10:25:00,263.47,263.65,263.16,263.2,18783.0,232.0767,232.2352,231.8036,231.8388,18783.0
2015-10-29 10:30:00,263.15,263.44,263.13,263.43,10390.0,231.7948,232.0502,231.7772,232.0414,10390.0
2015-10-29 10:35:00,263.44,263.59,263.11,263.17,13043.0,232.0502,232.1824,231.7595,231.8124,13043.0
2015-10-29 10:40:00,263.16,263.45,263.15,263.44,23577.0,231.8036,232.059,231.7948,232.0502,23577.0
2015-10-29 10:45:00,263.35,263.35,262.78,262.78,6663.0,231.971,231.971,231.4689,231.4689,6663.0
2015-10-29 10:50:00,262.77,262.96,262.67,262.96,16800.0,231.4601,231.6274,231.372,231.6274,16800.0
2015-10-29 10:55:00,262.96,263.27,262.96,263.02,17120.0,231.6274,231.9005,231.6274,231.6803,17120.0
2015-10-29 11:00:00,263.01,263.01,262.71,262.93,14521.0,231.6715,231.6715,231.4072,231.601,14521.0
2015-10-29 11:05:00,262.93,263.13,262.87,263.13,12108.0,231.601,231.7772,231.5481,231.7772,12108.0
2015-10-29 11:10:00,263.11,263.25,263.03,263.16,9295.0,231.7595,231.8829,231.6891,231.8036,9295.0
2015-10-29 11:15:00,263.0,263.31,262.98,263.28,14600.0,231.6627,231.9357,231.645,231.9093,14600.0
2015-10-29 11:20:00,263.35,263.35,263.13,263.15,6246.0,231.971,231.971,231.7772,231.7948,6246.0
2015-10-29 11:25:00,263.02,263.33,262.92,263.28,12196.0,231.6803,231.9533,231.5922,231.9093,12196.0
2015-10-29 11:30:00,263.28,263.57,263.23,263.56,10783.0,231.9093,232.1647,231.8652,232.1559,10783.0
2015-10-29 11:35:00,263.46,263.64,263.46,263.64,2222.0,232.0678,232.2264,232.0678,232.2264,2222.0
2015-10-29 11:40:00,263.53,263.64,263.5,263.64,2324.0,232.1295,232.2264,232.1031,232.2264,2324.0
2015-10-29 11:45:00,263.66,263.76,263.6,263.6,11165.0,232.244,232.3321,232.1912,232.1912,11165.0
2015-10-29 11:50:00,263.49,263.58,263.39,263.39,2028.0,232.0943,232.1735,232.0062,232.0062,2028.0
2015-10-29 11:55:00,263.39,263.53,263.37,263.49,3382.0,232.0062,232.1295,231.9886,232.0943,3382.0
2015-10-29 12:00:00,263.44,263.49,263.29,263.31,3494.0,232.0502,232.0943,231.9181,231.9357,3494.0
2015-10-29 12:05:00,263.28,263.36,263.1,263.26,32292.0,231.9093,231.9798,231.7507,231.8917,32292.0
2015-10-29 12:10:00,263.31,263.45,263.19,263.43,7460.0,231.9357,232.059,231.83,232.0414,7460.0
2015-10-29 12:15:00,263.47,263.54,263.42,263.48,5214.0,232.0767,232.1383,232.0326,232.0855,5214.0
2015-10-29 12:20:00,263.57,263.64,263.55,263.55,3351.0,232.1647,232.2264,232.1471,232.1471,3351.0
2015-10-29 12:25:00,263.56,263.79,263.54,263.79,12905.0,232.1559,232.3585,232.1383,232.3585,12905.0
2015-10-29 12:30:00,263.67,263.69,263.42,263.5,6929.0,232.2528,232.2704,232.0326,232.1031,6929.0
2015-10-29 12:35:00,263.51,263.51,263.37,263.39,2800.0,232.1119,232.1119,231.9886,232.0062,2800.0
2015-10-29 12:40:00,263.3,263.44,263.24,263.44,10977.0,231.9269,232.0502,231.8741,232.0502,10977.0
2015-10-29 12:45:00,263.47,263.49,263.39,263.39,4546.0,232.0767,232.0943,232.0062,232.0062,4546.0
2015-10-29 12:50:00,263.28,263.28,262.92,262.97,6781.0,231.9093,231.9093,231.5922,231.6362,6781.0
2015-10-29 12:55:00,262.98,263.09,262.91,263.09,2900.0,231.645,231.7419,231.5834,231.7419,2900.0
2015-10-29 13:00:00,263.11,263.18,263.04,263.17,3000.0,231.7595,231.8212,231.6979,231.8124,3000.0
2015-10-29 13:05:00,263.16,263.24,263.08,263.23,15256.0,231.8036,231.8741,231.7331,231.8652,15256.0
2015-10-29 13:10:00,263.16,263.2,263.11,263.14,4608.0,231.8036,231.8388,231.7595,231.786,4608.0
2015-10-29 13:15:00,263.17,263.24,263.16,263.22,5193.0,231.8124,231.8741,231.8036,231.8564,5193.0
2015-10-29 13:20:00,263.15,263.19,263.03,263.06,9346.0,231.7948,231.83,231.6891,231.7155,9346.0
2015-10-29 13:25:00,263.09,263.19,263.03,263.03,6028.0,231.7419,231.83,231.6891,231.6891,6028.0
2015-10-29 13:30:00,263.04,263.12,262.88,262.9,10511.0,231.6979,231.7684,231.557,231.5746,10511.0
2015-10-29 13:35:00,262.86,262.86,262.6,262.65,5762.0,231.5393,231.5393,231.3103,231.3544,5762.0
2015-10-29 13:40:00,262.61,262.71,262.56,262.68,14837.0,231.3191,231.4072,231.2751,231.3808,14837.0
2015-10-29 13:45:00,262.63,262.74,262.57,262.58,7488.0,231.3367,231.4336,231.2839,231.2927,7488.0
2015-10-29 13:50:00,262.55,262.55,262.45,262.51,9646.0,231.2663,231.2663,231.1782,231.231,9646.0
2015-10-29 13:55:00,262.48,262.48,262.4,262.48,3500.0,231.2046,231.2046,231.1341,231.2046,3500.0
2015-10-29 14:00:00,262.4,262.81,262.36,262.8,25862.0,231.1341,231.4953,231.0989,231.4865,25862.0
2015-10-29 14:05:00,262.8,262.84,262.65,262.74,11796.0,231.4865,231.5217,231.3544,231.4336,11796.0
2015-10-29 14:10:00,262.6,262.71,262.52,262.68,6808.0,231.3103,231.4072,231.2398,231.3808,6808.0
2015-10-29 14:15:00,262.75,262.85,262.73,262.74,5700.0,231.4424,231.5305,231.4248,231.4336,5700.0
2015-10-29 14:20:00,262.77,262.99,262.75,262.97,4917.0,231.4601,231.6538,231.4424,231.6362,4917.0
2015-10-29 14:25:00,262.97,263.01,262.91,262.93,2868.0,231.6362,231.6715,231.5834,231.601,2868.0
2015-10-29 14:30:00,262.93,262.93,262.83,262.83,1704.0,231.601,231.601,231.5129,231.5129,1704.0
2015-10-29 14:35:00,262.77,262.77,262.59,262.6,3488.0,231.4601,231.4601,231.3015,231.3103,3488.0
2015-10-29 14:40:00,262.6,262.81,262.6,262.75,5889.0,231.3103,231.4953,231.3103,231.4424,5889.0
2015-10-29 14:45:00,262.73,262.77,262.6,262.65,13564.0,231.4248,231.4601,231.3103,231.3544,13564.0
2015-10-29 14:50:00,262.67,262.88,262.66,262.81,12606.0,231.372,231.557,231.3632,231.4953,12606.0
2015-10-29 14:55:00,262.81,262.84,262.67,262.81,7450.0,231.4953,231.5217,231.372,231.4953,7450.0
2015-10-29 15:00:00,262.81,262.87,262.62,262.65,11435.0,231.4953,231.5481,231.3279,231.3544,11435.0
2015-10-29 15:05:00,262.64,262.75,262.61,262.72,4938.0,231.3455,231.4424,231.3191,231.416,4938.0
2015-10-29 15:10:00,262.68,262.88,262.66,262.88,12356.0,231.3808,231.557,231.3632,231.557,12356.0
2015-10-29 15:15:00,262.86,263.16,262.86,263.15,15746.0,231.5393,231.8036,231.5393,231.7948,15746.0
2015-10-29 15:20:00,263.14,263.24,263.11,263.11,5384.0,231.786,231.8741,231.7595,231.7595,5384.0
2015-10-29 15:25:00,263.1,263.17,263.03,263.05,7671.0,231.7507,231.8124,231.6891,231.7067,7671.0
2015-10-29 15:30:00,263.06,263.22,263.05,263.12,19236.0,231.7155,231.8564,231.7067,231.7684,19236.0
2015-10-29 15:35:00,263.06,263.29,263.02,263.28,22313.0,231.7155,231.9181,231.6803,231.9093,22313.0
2015-10-29 15:40:00,263.3,263.38,263.22,263.38,23328.0,231.9269,231.9974,231.8564,231.9974,23328.0
2015-10-29 15:45:00,263.36,263.37,263.16,263.16,10328.0,231.9798,231.9886,231.8036,231.8036,10328.0
2015-10-29 15:50:00,263.18,263.23,263.14,263.16,42350.0,231.8212,231.8652,231.786,231.8036,42350.0
2015-10-29 15:55:00,263.16,263.19,262.9,263.13,91054.0,231.8036,231.83,231.5746,231.7772,91054.0
2015-10-30 09:30:00,263.01,263.87,263.01,263.06,60502.0,231.6715,232.429,231.6715,231.7155,60502.0
2015-10-30 09:35:00,262.95,263.64,262.95,263.35,18481.0,231.6186,232.2264,231.6186,231.971,18481.0
2015-10-30 09:40:00,263.26,263.5,263.01,263.37,32749.0,231.8917,232.1031,231.6715,231.9886,32749.0
2015-10-30 09:45:00,263.45,263.88,263.36,263.45,17548.0,232.059,232.4378,231.9798,232.059,17548.0
2015-10-30 09:50:00,263.41,263.43,263.06,263.23,14355.0,232.0238,232.0414,231.7155,231.8652,14355.0
2015-10-30 09:55:00,263.17,263.4,262.96,263.12,15887.0,231.8124,232.015,231.6274,231.7684,15887.0
2015-10-30 10:00:00,263.13,263.31,262.87,263.13,22964.0,231.7772,231.9357,231.5481,231.7772,22964.0
2015-10-30 10:05:00,263.01,263.13,262.81,263.07,19299.0,231.6715,231.7772,231.4953,231.7243,19299.0
2015-10-30 10:10:00,263.04,263.13,262.69,262.9,43322.0,231.6979,231.7772,231.3896,231.5746,43322.0
2015-10-30 10:15:00,262.92,263.12,262.71,263.12,20023.0,231.5922,231.7684,231.4072,231.7684,20023.0
2015-10-30 10:20:00,263.11,263.18,263.02,263.1,23051.0,231.7595,231.8212,231.6803,231.7507,23051.0
2015-10-30 10:25:00,263.06,263.09,262.86,262.98,29499.0,231.7155,231.7419,231.5393,231.645,29499.0
2015-10-30 10:30:00,262.95,263.2,262.87,263.18,26351.0,231.6186,231.8388,231.5481,231.8212,26351.0
2015-10-30 10:35:00,263.19,263.23,262.98,263.09,19127.0,231.83,231.8652,231.645,231.7419,19127.0
2015-10-30 10:40:00,263.1,263.42,263.09,263.42,27266.0,231.7507,232.0326,231.7419,232.0326,27266.0
2015-10-30 10:45:00,263.45,263.57,263.34,263.39,37520.0,232.059,232.1647,231.9621,232.0062,37520.0
2015-10-30 10:50:00,263.4,263.52,263.34,263.41,22200.0,232.015,232.1207,231.9621,232.0238,22200.0
2015-10-30 10:55:00,263.36,263.37,263.16,263.27,26807.0,231.9798,231.9886,231.8036,231.9005,26807.0
2015-10-30 11:00:00,263.3,263.38,263.16,263.16,20997.0,231.9269,231.9974,231.8036,231.8036,20997.0
2015-10-30 11:05:00,263.14,263.35,263.11,263.28,7716.0,231.786,231.971,231.7595,231.9093,7716.0
2015-10-30 11:10:00,263.34,263.34,263.14,263.16,14432.0,231.9621,231.9621,231.786,231.8036,14432.0
2015-10-30 11:15:00,263.18,263.18,262.99,263.04,26488.0,231.8212,231.8212,231.6538,231.6979,26488.0
2015-10-30 11:20:00,263.0,263.08,262.9,262.99,14394.0,231.6627,231.7331,231.5746,231.6538,14394.0
2015-10-30 11:25:00,263.02,263.18,262.9,263.18,10008.0,231.6803,231.8212,231.5746,231.8212,10008.0
2015-10-30 11:30:00,263.18,263.22,263.09,263.1,14065.0,231.8212,231.8564,231.7419,231.7507,14065.0
2015-10-30 11:35:00,263.09,263.12,262.93,262.99,41056.0,231.7419,231.7684,231.601,231.6538,41056.0
2015-10-30 11:40:00,263.03,263.27,263.03,263.18,8170.0,231.6891,231.9005,231.6891,231.8212,8170.0
2015-10-30 11:45:00,263.19,263.32,263.12,263.28,43649.0,231.83,231.9445,231.7684,231.9093,43649.0
2015-10-30 11:50:00,263.33,263.54,263.33,263.47,13869.0,231.9533,232.1383,231.9533,232.0767,13869.0
2015-10-30 11:55:00,263.47,263.57,263.34,263.36,19392.0,232.0767,232.1647,231.9621,231.9798,19392.0
2015-10-30 12:00:00,263.32,263.42,263.27,263.3,6922.0,231.9445,232.0326,231.9005,231.9269,6922.0
2015-10-30 12:05:00,263.23,263.29,263.13,263.23,11766.0,231.8652,231.9181,231.7772,231.8652,11766.0
2015-10-30 12:10:00,263.27,263.39,263.26,263.28,3233.0,231.9005,232.0062,231.8917,231.9093,3233.0
2015-10-30 12:15:00,263.28,263.42,263.26,263.42,3684.0,231.9093,232.0326,231.8917,232.0326,3684.0
2015-10-30 12:20:00,263.41,263.63,263.39,263.45,8441.0,232.0238,232.2176,232.0062,232.059,8441.0
2015-10-30 12:25:00,263.49,263.54,263.43,263.45,10352.0,232.0943,232.1383,232.0414,232.059,10352.0
2015-10-30 12:30:00,263.47,263.74,263.46,263.72,3356.0,232.0767,232.3145,232.0678,232.2969,3356.0
2015-10-30 12:35:00,263.71,263.72,263.66,263.67,6504.0,232.2881,232.2969,232.244,232.2528,6504.0
2015-10-30 12:40:00,263.68,263.75,263.56,263.59,5211.0,232.2616,232.3233,232.1559,232.1824,5211.0
2015-10-30 12:45:00,263.63,263.64,263.53,263.57,5664.0,232.2176,232.2264,232.1295,232.1647,5664.0
2015-10-30 12:50:00,263.58,263.83,263.58,263.82,8661.0,232.1735,232.3938,232.1735,232.3849,8661.0
2015-10-30 12:55:00,263.81,264.09,263.78,263.84,18090.0,232.3761,232.6228,232.3497,232.4026,18090.0
2015-10-30 13:00:00,263.87,264.06,263.83,264.04,5083.0,232.429,232.5964,232.3938,232.5787,5083.0
2015-10-30 13:05:00,264.03,264.03,263.88,263.91,6941.0,232.5699,232.5699,232.4378,232.4642,6941.0
2015-10-30 13:10:00,263.93,263.97,263.85,263.97,6584.0,232.4818,232.5171,232.4114,232.5171,6584.0
2015-10-30 13:15:00,263.96,264.03,263.86,263.88,11933.0,232.5083,232.5699,232.4202,232.4378,11933.0
2015-10-30 13:20:00,263.9,264.04,263.88,263.96,8418.0,232.4554,232.5787,232.4378,232.5083,8418.0
2015-10-30 13:25:00,263.99,264.07,263.97,264.01,7088.0,232.5347,232.6052,232.5171,232.5523,7088.0
2015-10-30 13:30:00,264.04,264.04,263.88,264.0,9788.0,232.5787,232.5787,232.4378,232.5435,9788.0
2015-10-30 13:35:00,263.96,264.13,263.96,264.09,9998.0,232.5083,232.658,232.5083,232.6228,9998.0
2015-10-30 13:40:00,264.07,264.2,263.99,263.99,12426.0,232.6052,232.7197,232.5347,232.5347,12426.0
2015-10-30 13:45:00,264.01,264.3,263.99,264.25,83502.0,232.5523,232.8078,232.5347,232.7637,83502.0
2015-10-30 13:50:00,264.2,264.21,264.02,264.05,12286.0,232.7197,232.7285,232.5611,232.5875,12286.0
2015-10-30 13:55:00,264.02,264.06,263.94,263.94,11821.0,232.5611,232.5964,232.4907,232.4907,11821.0
2015-10-30 14:00:00,263.95,264.07,263.83,263.92,19768.0,232.4995,232.6052,232.3938,232.473,19768.0
2015-10-30 14:05:00,263.88,263.89,263.78,263.84,13375.0,232.4378,232.4466,232.3497,232.4026,13375.0
2015-10-30 14:10:00,263.79,263.98,263.74,263.91,25442.0,232.3585,232.5259,232.3145,232.4642,25442.0
2015-10-30 14:15:00,263.92,263.97,263.87,263.94,16605.0,232.473,232.5171,232.429,232.4907,16605.0
2015-10-30 14:20:00,263.93,263.93,263.65,263.66,17082.0,232.4818,232.4818,232.2352,232.244,17082.0
2015-10-30 14:25:00,263.63,263.69,263.4,263.42,26478.0,232.2176,232.2704,232.015,232.0326,26478.0
2015-10-30 14:30:00,263.4,263.51,263.37,263.49,17815.0,232.015,232.1119,231.9886,232.0943,17815.0
2015-10-30 14:35:00,263.47,263.52,263.38,263.38,18651.0,232.0767,232.1207,231.9974,231.9974,18651.0
2015-10-30 14:40:00,263.39,263.42,263.32,263.36,5569.0,232.0062,232.0326,231.9445,231.9798,5569.0
2015-10-30 14:45:00,263.37,263.42,263.1,263.11,18876.0,231.9886,232.0326,231.7507,231.7595,18876.0
2015-10-30 14:50:00,263.07,263.3,263.07,263.29,12200.0,231.7243,231.9269,231.7243,231.9181,12200.0
2015-10-30 14:55:00,263.28,263.28,262.79,262.86,31135.0,231.9093,231.9093,231.4777,231.5393,31135.0
2015-10-30 15:00:00,262.83,262.85,262.54,262.83,30987.0,231.5129,231.5305,231.2575,231.5129,30987.0
2015-10-30 15:05:00,262.83,262.83,262.61,262.8,23333.0,231.5129,231.5129,231.3191,231.4865,23333.0
2015-10-30 15:10:00,262.77,262.9,262.63,262.72,34820.0,231.4601,231.5746,231.3367,231.416,34820.0
2015-10-30 15:15:00,262.73,263.08,262.73,263.02,15433.0,231.4248,231.7331,231.4248,231.6803,15433.0
2015-10-30 15:20:00,263.05,263.2,262.94,262.98,26538.0,231.7067,231.8388,231.6098,231.645,26538.0
2015-10-30 15:25:00,263.03,263.04,262.67,262.74,10978.0,231.6891,231.6979,231.372,231.4336,10978.0
2015-10-30 15:30:00,262.73,263.02,262.67,263.02,13797.0,231.4248,231.6803,231.372,231.6803,13797.0
2015-10-30 15:35:00,262.9,263.05,262.86,263.04,7900.0,231.5746,231.7067,231.5393,231.6979,7900.0
2015-10-30 15:40:00,263.04,263.06,262.86,262.91,9963.0,231.6979,231.7155,231.5393,231.5834,9963.0
2015-10-30 15:45:00,262.92,263.32,262.92,263.26,14873.0,231.5922,231.9445,231.5922,231.8917,14873.0
2015-10-30 15:50:00,263.27,263.28,263.1,263.16,26159.0,231.9005,231.9093,231.7507,231.8036,26159.0
2015-10-30 15:55:00,263.11,263.18,262.73,262.73,157663.0,231.7595,231.8212,231.4248,231.4248,157663.0
2015-11-02 09:30:00,262.97,263.49,262.8,263.4,46726.0,231.6362,232.0943,231.4865,232.015,46726.0
2015-11-02 09:35:00,263.47,263.94,263.31,263.94,31104.0,232.0767,232.4907,231.9357,232.4907,31104.0
2015-11-02 09:40:00,263.95,263.96,263.42,263.46,21539.0,232.4995,232.5083,232.0326,232.0678,21539.0
2015-11-02 09:45:00,263.61,263.91,263.59,263.81,7162.0,232.2,232.4642,232.1824,232.3761,7162.0
2015-11-02 09:50:00,263.95,264.05,263.8,263.8,5850.0,232.4995,232.5875,232.3673,232.3673,5850.0
2015-11-02 09:55:00,263.82,263.89,263.65,263.87,15190.0,232.3849,232.4466,232.2352,232.429,15190.0
2015-11-02 10:00:00,263.88,264.29,263.74,264.27,19043.0,232.4378,232.7989,232.3145,232.7813,19043.0
2015-11-02 10:05:00,264.27,264.27,263.85,263.85,18621.0,232.7813,232.7813,232.4114,232.4114,18621.0
2015-11-02 10:10:00,263.88,263.88,263.63,263.63,8720.0,232.4378,232.4378,232.2176,232.2176,8720.0
2015-11-02 10:15:00,263.61,263.73,263.46,263.71,19263.0,232.2,232.3057,232.0678,232.2881,19263.0
2015-11-02 10:20:00,263.69,263.84,263.59,263.84,3286.0,232.2704,232.4026,232.1824,232.4026,3286.0
2015-11-02 10:25:00,263.86,264.23,263.86,264.05,9404.0,232.4202,232.7461,232.4202,232.5875,9404.0
2015-11-02 10:30:00,264.09,264.13,263.9,263.97,4822.0,232.6228,232.658,232.4554,232.5171,4822.0
2015-11-02 10:35:00,263.92,263.97,263.86,263.87,1987.0,232.473,232.5171,232.4202,232.429,1987.0
2015-11-02 10:40:00,263.84,263.94,263.59,263.89,8521.0,232.4026,232.4907,232.1824,232.4466,8521.0
2015-11-02 10:45:00,263.9,264.09,263.75,264.08,6450.0,232.4554,232.6228,232.3233,232.614,6450.0
2015-11-02 10:50:00,264.1,264.2,263.94,263.94,4904.0,232.6316,232.7197,232.4907,232.4907,4904.0
2015-11-02 10:55:00,263.92,264.02,263.75,263.95,7915.0,232.473,232.5611,232.3233,232.4995,7915.0
2015-11-02 11:00:00,263.92,263.96,263.84,263.9,2283.0,232.473,232.5083,232.4026,232.4554,2283.0
2015-11-02 11:05:00,263.94,264.37,263.94,264.1,34928.0,232.4907,232.8694,232.4907,232.6316,34928.0
2015-11-02 11:10:00,264.09,264.24,264.09,264.22,8315.0,232.6228,232.7549,232.6228,232.7373,8315.0
2015-11-02 11:15:00,264.29,264.33,264.21,264.21,7665.0,232.7989,232.8342,232.7285,232.7285,7665.0
2015-11-02 11:20:00,264.2,264.44,264.17,264.44,19650.0,232.7197,232.9311,232.6932,232.9311,19650.0
2015-11-02 11:25:00,264.44,264.61,264.42,264.59,13265.0,232.9311,233.0808,232.9135,233.0632,13265.0
2015-11-02 11:30:00,264.62,264.74,264.6,264.68,9344.0,233.0896,233.1953,233.072,233.1425,9344.0
2015-11-02 11:35:00,264.66,264.85,264.66,264.7,17422.0,233.1249,233.2922,233.1249,233.1601,17422.0
2015-11-02 11:40:00,264.69,264.74,264.46,264.46,10654.0,233.1513,233.1953,232.9487,232.9487,10654.0
2015-11-02 11:45:00,264.44,264.53,264.38,264.51,3435.0,232.9311,233.0103,232.8782,232.9927,3435.0
2015-11-02 11:50:00,264.4,264.5,264.4,264.41,4441.0,232.8958,232.9839,232.8958,232.9046,4441.0
2015-11-02 11:55:00,264.45,264.59,264.45,264.56,5555.0,232.9399,233.0632,232.9399,233.0368,5555.0
2015-11-02 12:00:00,264.57,264.57,264.4,264.57,9233.0,233.0456,233.0456,232.8958,233.0456,9233.0
2015-11-02 12:05:00,264.59,264.59,264.51,264.54,6421.0,233.0632,233.0632,232.9927,233.0192,6421.0
2015-11-02 12:10:00,264.53,264.77,264.53,264.72,23510.0,233.0103,233.2218,233.0103,233.1777,23510.0
2015-11-02 12:15:00,264.74,264.88,264.73,264.82,15408.0,233.1953,233.3186,233.1865,233.2658,15408.0
2015-11-02 12:20:00,264.82,264.9,264.79,264.8,7004.0,233.2658,233.3363,233.2394,233.2482,7004.0
2015-11-02 12:25:00,264.81,264.9,264.81,264.9,900.0,233.257,233.3363,233.257,233.3363,900.0
2015-11-02 12:30:00,264.94,264.94,264.77,264.81,2500.0,233.3715,233.3715,233.2218,233.257,2500.0
2015-11-02 12:35:00,264.84,264.88,264.8,264.85,3650.0,233.2834,233.3186,233.2482,233.2922,3650.0
2015-11-02 12:40:00,264.85,265.04,264.82,265.04,2415.0,233.2922,233.4596,233.2658,233.4596,2415.0
2015-11-02 12:45:00,265.08,265.15,265.0,265.01,13078.0,233.4948,233.5565,233.4243,233.4332,13078.0
2015-11-02 12:50:00,265.04,265.12,264.99,265.08,14091.0,233.4596,233.53,233.4155,233.4948,14091.0
2015-11-02 12:55:00,265.11,265.39,265.11,265.34,9468.0,233.5212,233.7679,233.5212,233.7238,9468.0
2015-11-02 13:00:00,265.38,265.48,265.33,265.35,12447.0,233.7591,233.8472,233.715,233.7326,12447.0
2015-11-02 13:05:00,265.44,265.52,265.43,265.48,7531.0,233.8119,233.8824,233.8031,233.8472,7531.0
2015-11-02 13:10:00,265.5,265.51,265.35,265.37,8285.0,233.8648,233.8736,233.7326,233.7503,8285.0
2015-11-02 13:15:00,265.37,265.41,265.33,265.41,5800.0,233.7503,233.7855,233.715,233.7855,5800.0
2015-11-02 13:20:00,265.41,265.55,265.4,265.48,4094.0,233.7855,233.9088,233.7767,233.8472,4094.0
2015-11-02 13:25:00,265.54,265.64,265.54,265.62,2806.0,233.9,233.9881,233.9,233.9705,2806.0
2015-11-02 13:30:00,265.64,265.71,265.58,265.67,3072.0,233.9881,234.0497,233.9352,234.0145,3072.0
2015-11-02 13:35:00,265.67,265.78,265.67,265.77,5447.0,234.0145,234.1114,234.0145,234.1026,5447.0
2015-11-02 13:40:00,265.68,265.8,265.68,265.8,9730.0,234.0233,234.129,234.0233,234.129,9730.0
2015-11-02 13:45:00,265.8,265.94,265.69,265.88,17990.0,234.129,234.2523,234.0321,234.1995,17990.0
2015-11-02 13:50:00,265.86,265.96,265.84,265.9,7200.0,234.1819,234.27,234.1643,234.2171,7200.0
2015-11-02 13:55:00,265.9,266.04,265.88,266.03,4820.0,234.2171,234.3404,234.1995,234.3316,4820.0
2015-11-02 14:00:00,266.03,266.28,266.03,266.18,9598.0,234.3316,234.5518,234.3316,234.4637,9598.0
2015-11-02 14:05:00,266.24,266.37,266.2,266.24,11562.0,234.5166,234.6311,234.4814,234.5166,11562.0
2015-11-02 14:10:00,266.24,266.32,266.22,266.22,4805.0,234.5166,234.5871,234.499,234.499,4805.0
2015-11-02 14:15:00,266.12,266.21,266.1,266.21,8978.0,234.4109,234.4902,234.3933,234.4902,8978.0
2015-11-02 14:20:00,266.25,266.39,266.25,266.39,7620.0,234.5254,234.6487,234.5254,234.6487,7620.0
2015-11-02 14:25:00,266.34,266.35,266.24,266.29,12090.0,234.6047,234.6135,234.5166,234.5606,12090.0
2015-11-02 14:30:00,266.29,266.4,266.25,266.32,6993.0,234.5606,234.6575,234.5254,234.5871,6993.0
2015-11-02 14:35:00,266.35,266.42,266.25,266.31,9631.0,234.6135,234.6751,234.5254,234.5783,9631.0
2015-11-02 14:40:00,266.31,266.55,266.3,266.55,14176.0,234.5783,234.7897,234.5694,234.7897,14176.0
2015-11-02 14:45:00,266.51,266.61,266.48,266.6,5593.0,234.7544,234.8425,234.728,234.8337,5593.0
2015-11-02 14:50:00,266.67,266.85,266.6,266.85,16784.0,234.8954,235.0539,234.8337,235.0539,16784.0
2015-11-02 14:55:00,266.9,266.98,266.85,266.92,13425.0,235.098,235.1684,235.0539,235.1156,13425.0
2015-11-02 15:00:00,266.92,267.02,266.9,266.93,15136.0,235.1156,235.2037,235.098,235.1244,15136.0
2015-11-02 15:05:00,266.92,266.92,266.62,266.64,17015.0,235.1156,235.1156,234.8513,234.8689,17015.0
2015-11-02 15:10:00,266.64,266.73,266.58,266.72,4875.0,234.8689,234.9482,234.8161,234.9394,4875.0
2015-11-02 15:15:00,266.74,266.8,266.73,266.78,4705.0,234.957,235.0099,234.9482,234.9923,4705.0
2015-11-02 15:20:00,266.82,266.83,266.72,266.8,5482.0,235.0275,235.0363,234.9394,235.0099,5482.0
2015-11-02 15:25:00,266.8,267.03,266.73,266.98,15669.0,235.0099,235.2125,234.9482,235.1684,15669.0
2015-11-02 15:30:00,266.98,267.07,266.82,266.82,9735.0,235.1684,235.2477,235.0275,235.0275,9735.0
2015-11-02 15:35:00,266.85,266.86,266.75,266.81,9936.0,235.0539,235.0627,234.9658,235.0187,9936.0
2015-11-02 15:40:00,266.85,266.96,266.85,266.92,11467.0,235.0539,235.1508,235.0539,235.1156,11467.0
2015-11-02 15:45:00,266.93,266.93,266.54,266.54,44160.0,235.1244,235.1244,234.7809,234.7809,44160.0
2015-11-02 15:50:00,266.6,266.74,266.57,266.69,31810.0,234.8337,234.957,234.8073,234.913,31810.0
2015-11-02 15:55:00,266.71,266.87,266.56,266.69,123671.0,234.9306,235.0715,234.7985,234.913,123671.0
2015-11-03 09:30:00,266.32,266.46,266.16,266.26,55178.0,234.5871,234.7104,234.4461,234.5342,55178.0
2015-11-03 09:35:00,266.18,266.9,266.18,266.67,34021.0,234.4637,235.098,234.4637,234.8954,34021.0
2015-11-03 09:40:00,266.71,266.8,266.21,266.25,9140.0,234.9306,235.0099,234.4902,234.5254,9140.0
2015-11-03 09:45:00,266.18,266.39,266.15,266.25,3200.0,234.4637,234.6487,234.4373,234.5254,3200.0
2015-11-03 09:50:00,266.18,266.18,265.86,266.09,11068.0,234.4637,234.4637,234.1819,234.3845,11068.0
2015-11-03 09:55:00,266.06,266.1,265.71,265.87,16026.0,234.358,234.3933,234.0497,234.1907,16026.0
2015-11-03 10:00:00,265.9,266.17,265.86,266.02,10892.0,234.2171,234.4549,234.1819,234.3228,10892.0
2015-11-03 10:05:00,266.05,266.05,265.82,265.83,6995.0,234.3492,234.3492,234.1466,234.1555,6995.0
2015-11-03 10:10:00,265.75,265.9,265.71,265.77,7859.0,234.085,234.2171,234.0497,234.1026,7859.0
2015-11-03 10:15:00,265.77,266.2,265.77,266.19,11549.0,234.1026,234.4814,234.1026,234.4726,11549.0
2015-11-03 10:20:00,266.17,266.4,266.05,266.3,7799.0,234.4549,234.6575,234.3492,234.5694,7799.0
2015-11-03 10:25:00,266.38,266.39,266.19,266.25,20466.0,234.6399,234.6487,234.4726,234.5254,20466.0
2015-11-03 10:30:00,266.17,266.41,266.17,266.38,5748.0,234.4549,234.6663,234.4549,234.6399,5748.0
2015-11-03 10:35:00,266.41,266.43,266.14,266.24,94859.0,234.6663,234.684,234.4285,234.5166,94859.0
2015-11-03 10:40:00,266.24,266.27,266.13,266.26,46759.0,234.5166,234.543,234.4197,234.5342,46759.0
2015-11-03 10:45:00,266.27,266.34,266.17,266.25,10540.0,234.543,234.6047,234.4549,234.5254,10540.0
2015-11-03 10:50:00,266.23,266.42,266.23,266.33,28416.0,234.5078,234.6751,234.5078,234.5959,28416.0
2015-11-03 10:55:00,266.3,266.34,266.11,266.11,31585.0,234.5694,234.6047,234.4021,234.4021,31585.0
2015-11-03 11:00:00,266.17,266.22,265.98,265.98,12449.0,234.4549,234.499,234.2876,234.2876,12449.0
2015-11-03 11:05:00,266.09,266.59,266.08,266.5,18067.0,234.3845,234.8249,234.3757,234.7456,18067.0
2015-11-03 11:10:00,266.48,266.55,266.4,266.51,9549.0,234.728,234.7897,234.6575,234.7544,9549.0
2015-11-03 11:15:00,266.46,266.55,266.37,266.38,5287.0,234.7104,234.7897,234.6311,234.6399,5287.0
2015-11-03 11:20:00,266.32,266.35,266.17,266.27,39609.0,234.5871,234.6135,234.4549,234.543,39609.0
2015-11-03 11:25:00,266.38,266.44,266.27,266.43,4605.0,234.6399,234.6928,234.543,234.684,4605.0
2015-11-03 11:30:00,266.43,266.65,266.4,266.64,8311.0,234.684,234.8777,234.6575,234.8689,8311.0
2015-11-03 11:35:00,266.74,267.09,266.7,267.03,35549.0,234.957,235.2653,234.9218,235.2125,35549.0
2015-11-03 11:40:00,267.03,267.08,266.87,267.03,22821.0,235.2125,235.2565,235.0715,235.2125,22821.0
2015-11-03 11:45:00,267.1,267.19,267.02,267.19,5176.0,235.2741,235.3534,235.2037,235.3534,5176.0
2015-11-03 11:50:00,267.15,267.47,267.15,267.33,25296.0,235.3182,235.6,235.3182,235.4767,25296.0
2015-11-03 11:55:00,267.3,267.51,267.26,267.46,16682.0,235.4503,235.6353,235.4151,235.5912,16682.0
2015-11-03 12:00:00,267.43,267.43,267.32,267.41,13766.0,235.5648,235.5648,235.4679,235.5472,13766.0
2015-11-03 12:05:00,267.39,267.39,267.21,267.29,5186.0,235.5296,235.5296,235.371,235.4415,5186.0
2015-11-03 12:10:00,267.32,267.33,267.1,267.1,9499.0,235.4679,235.4767,235.2741,235.2741,9499.0
2015-11-03 12:15:00,267.13,267.15,266.98,266.98,4470.0,235.3006,235.3182,235.1684,235.1684,4470.0
2015-11-03 12:20:00,267.02,267.08,266.97,266.97,5018.0,235.2037,235.2565,235.1596,235.1596,5018.0
2015-11-03 12:25:00,267.01,267.26,266.99,267.23,12311.0,235.1948,235.4151,235.1772,235.3886,12311.0
2015-11-03 12:30:00,267.19,267.24,267.08,267.21,3120.0,235.3534,235.3974,235.2565,235.371,3120.0
2015-11-03 12:35:00,267.29,267.34,267.22,267.26,6167.0,235.4415,235.4855,235.3798,235.4151,6167.0
2015-11-03 12:40:00,267.28,267.28,267.12,267.15,5800.0,235.4327,235.4327,235.2917,235.3182,5800.0
2015-11-03 12:45:00,267.1,267.26,267.1,267.26,11800.0,235.2741,235.4151,235.2741,235.4151,11800.0
2015-11-03 12:50:00,267.3,267.39,267.27,267.38,8800.0,235.4503,235.5296,235.4239,235.5208,8800.0
2015-11-03 12:55:00,267.32,267.43,267.26,267.36,5300.0,235.4679,235.5648,235.4151,235.5031,5300.0
2015-11-03 13:00:00,267.36,267.45,267.32,267.45,4742.0,235.5031,235.5824,235.4679,235.5824,4742.0
2015-11-03 13:05:00,267.54,267.54,267.29,267.3,8225.0,235.6617,235.6617,235.4415,235.4503,8225.0
2015-11-03 13:10:00,267.27,267.27,267.16,267.27,2033.0,235.4239,235.4239,235.327,235.4239,2033.0
2015-11-03 13:15:00,267.22,267.32,267.16,267.32,2550.0,235.3798,235.4679,235.327,235.4679,2550.0
2015-11-03 13:20:00,267.4,267.46,267.31,267.33,966.0,235.5384,235.5912,235.4591,235.4767,966.0
2015-11-03 13:25:00,267.26,267.28,267.17,267.21,2573.0,235.4151,235.4327,235.3358,235.371,2573.0
2015-11-03 13:30:00,267.14,267.25,267.06,267.06,9488.0,235.3094,235.4063,235.2389,235.2389,9488.0
2015-11-03 13:35:00,267.03,267.38,267.03,267.38,2579.0,235.2125,235.5208,235.2125,235.5208,2579.0
2015-11-03 13:40:00,267.45,267.54,267.39,267.5,2500.0,235.5824,235.6617,235.5296,235.6265,2500.0
2015-11-03 13:45:00,267.49,267.59,267.49,267.56,4712.0,235.6177,235.7057,235.6177,235.6793,4712.0
2015-11-03 13:50:00,267.59,267.63,267.49,267.49,16116.0,235.7057,235.741,235.6177,235.6177,16116.0
2015-11-03 13:55:00,267.54,267.61,267.47,267.47,5113.0,235.6617,235.7234,235.6,235.6,5113.0
2015-11-03 14:00:00,267.54,267.66,267.52,267.56,2998.0,235.6617,235.7674,235.6441,235.6793,2998.0
2015-11-03 14:05:00,267.56,267.83,267.46,267.76,32842.0,235.6793,235.9171,235.5912,235.8555,32842.0
2015-11-03 14:10:00,267.77,267.96,267.77,267.94,19860.0,235.8643,236.0317,235.8643,236.014,19860.0
2015-11-03 14:15:00,267.94,267.94,267.68,267.69,7642.0,236.014,236.014,235.785,235.7938,7642.0
2015-11-03 14:20:00,267.8,267.91,267.75,267.82,9682.0,235.8907,235.9876,235.8467,235.9083,9682.0
2015-11-03 14:25:00,267.77,268.05,267.75,268.05,7547.0,235.8643,236.1109,235.8467,236.1109,7547.0
2015-11-03 14:30:00,268.06,268.2,268.05,268.09,58765.0,236.1197,236.2431,236.1109,236.1462,58765.0
2015-11-03 14:35:00,268.06,268.07,267.86,267.88,11607.0,236.1197,236.1285,235.9436,235.9612,11607.0
2015-11-03 14:40:00,267.88,267.98,267.72,267.73,8632.0,235.9612,236.0493,235.8203,235.8291,8632.0
2015-11-03 14:45:00,267.75,267.89,267.68,267.88,12345.0,235.8467,235.97,235.785,235.9612,12345.0
2015-11-03 14:50:00,267.91,268.04,267.85,267.85,29338.0,235.9876,236.1021,235.9348,235.9348,29338.0
2015-11-03 14:55:00,267.86,268.02,267.82,267.96,19238.0,235.9436,236.0845,235.9083,236.0317,19238.0
2015-11-03 15:00:00,267.98,267.98,267.55,267.6,15785.0,236.0493,236.0493,235.6705,235.7145,15785.0
2015-11-03 15:05:00,267.62,267.71,267.53,267.56,15562.0,235.7322,235.8114,235.6529,235.6793,15562.0
2015-11-03 15:10:00,267.56,267.72,267.56,267.7,28715.0,235.6793,235.8203,235.6793,235.8026,28715.0
2015-11-03 15:15:00,267.71,267.78,267.58,267.74,29515.0,235.8114,235.8731,235.6969,235.8379,29515.0
2015-11-03 15:20:00,267.74,267.75,267.61,267.62,16780.0,235.8379,235.8467,235.7234,235.7322,16780.0
2015-11-03 15:25:00,267.61,267.71,267.51,267.51,26526.0,235.7234,235.8114,235.6353,235.6353,26526.0
2015-11-03 15:30:00,267.53,267.56,267.38,267.43,54642.0,235.6529,235.6793,235.5208,235.5648,54642.0
2015-11-03 15:35:00,267.43,267.51,267.26,267.33,25644.0,235.5648,235.6353,235.4151,235.4767,25644.0
2015-11-03 15:40:00,267.33,267.33,267.1,267.18,28480.0,235.4767,235.4767,235.2741,235.3446,28480.0
2015-11-03 15:45:00,267.19,267.28,267.1,267.21,37017.0,235.3534,235.4327,235.2741,235.371,37017.0
2015-11-03 15:50:00,267.21,267.25,267.05,267.06,87272.0,235.371,235.4063,235.2301,235.2389,87272.0
2015-11-03 15:55:00,267.07,267.07,266.88,266.96,123493.0,235.2477,235.2477,235.0803,235.1508,123493.0
2015-11-04 09:30:00,267.95,267.98,267.34,267.38,179361.0,236.0228,236.0493,235.4855,235.5208,179361.0
2015-11-04 09:35:00,267.37,267.64,267.0,267.07,50130.0,235.512,235.7498,235.186,235.2477,50130.0
2015-11-04 09:40:00,267.06,267.09,266.72,266.78,50761.0,235.2389,235.2653,234.9394,234.9923,50761.0
2015-11-04 09:45:00,266.78,266.87,266.4,266.42,32542.0,234.9923,235.0715,234.6575,234.6751,32542.0
2015-11-04 09:50:00,266.39,266.53,266.16,266.24,37922.0,234.6487,234.772,234.4461,234.5166,37922.0
2015-11-04 09:55:00,266.26,266.6,266.24,266.57,38820.0,234.5342,234.8337,234.5166,234.8073,38820.0
2015-11-04 10:00:00,266.56,267.11,266.33,267.08,59027.0,234.7985,235.2829,234.5959,235.2565,59027.0
2015-11-04 10:05:00,267.09,267.25,267.04,267.23,37345.0,235.2653,235.4063,235.2213,235.3886,37345.0
2015-11-04 10:10:00,267.24,267.26,266.99,267.06,42340.0,235.3974,235.4151,235.1772,235.2389,42340.0
2015-11-04 10:15:00,267.07,267.37,266.93,267.37,47354.0,235.2477,235.512,235.1244,235.512,47354.0
2015-11-04 10:20:00,267.38,267.54,267.34,267.37,23763.0,235.5208,235.6617,235.4855,235.512,23763.0
2015-11-04 10:25:00,267.41,267.46,267.21,267.21,30503.0,235.5472,235.5912,235.371,235.371,30503.0
2015-11-04 10:30:00,267.27,267.77,267.07,267.68,39434.0,235.4239,235.8643,235.2477,235.785,39434.0
2015-11-04 10:35:00,267.68,267.69,267.32,267.32,28521.0,235.785,235.7938,235.4679,235.4679,28521.0
2015-11-04 10:40:00,267.32,267.33,266.88,267.01,42867.0,235.4679,235.4767,235.0803,235.1948,42867.0
2015-11-04 10:45:00,267.02,267.34,267.02,267.33,57405.0,235.2037,235.4855,235.2037,235.4767,57405.0
2015-11-04 10:50:00,267.31,267.37,266.92,266.98,49549.0,235.4591,235.512,235.1156,235.1684,49549.0
2015-11-04 10:55:00,266.98,267.02,266.8,266.81,35749.0,235.1684,235.2037,235.0099,235.0187,35749.0
2015-11-04 11:00:00,266.8,266.81,266.57,266.67,60010.0,235.0099,235.0187,234.8073,234.8954,60010.0
2015-11-04 11:05:00,266.66,266.68,266.29,266.33,52164.0,234.8866,234.9042,234.5606,234.5959,52164.0
2015-11-04 11:10:00,266.31,266.33,266.02,266.14,32887.0,234.5783,234.5959,234.3228,234.4285,32887.0
2015-11-04 11:15:00,266.13,266.56,266.12,266.46,36083.0,234.4197,234.7985,234.4109,234.7104,36083.0
2015-11-04 11:20:00,266.44,266.74,266.4,266.46,43136.0,234.6928,234.957,234.6575,234.7104,43136.0
2015-11-04 11:25:00,266.47,266.59,266.19,266.31,34056.0,234.7192,234.8249,234.4726,234.5783,34056.0
2015-11-04 11:30:00,266.3,266.42,266.13,266.2,27644.0,234.5694,234.6751,234.4197,234.4814,27644.0
2015-11-04 11:35:00,266.24,266.44,266.07,266.44,30755.0,234.5166,234.6928,234.3669,234.6928,30755.0
2015-11-04 11:40:00,266.42,266.46,266.22,266.27,68324.0,234.6751,234.7104,234.499,234.543,68324.0
2015-11-04 11:45:00,266.29,266.55,266.04,266.51,23981.0,234.5606,234.7897,234.3404,234.7544,23981.0
2015-11-04 11:50:00,266.49,266.49,266.25,266.38,25866.0,234.7368,234.7368,234.5254,234.6399,25866.0
2015-11-04 11:55:00,266.4,266.43,266.12,266.33,22433.0,234.6575,234.684,234.4109,234.5959,22433.0
2015-11-04 12:00:00,266.38,266.49,266.27,266.49,17754.0,234.6399,234.7368,234.543,234.7368,17754.0
2015-11-04 12:05:00,266.48,266.91,266.42,266.85,30108.0,234.728,235.1068,234.6751,235.0539,30108.0
2015-11-04 12:10:00,266.85,266.91,266.77,266.89,15702.0,235.0539,235.1068,234.9834,235.0891,15702.0
2015-11-04 12:15:00,266.91,266.95,266.67,266.69,19278.0,235.1068,235.142,234.8954,234.913,19278.0
2015-11-04 12:20:00,266.69,266.71,266.58,266.6,21923.0,234.913,234.9306,234.8161,234.8337,21923.0
2015-11-04 12:25:00,266.6,266.77,266.58,266.58,12767.0,234.8337,234.9834,234.8161,234.8161,12767.0
2015-11-04 12:30:00,266.58,266.63,266.33,266.36,21161.0,234.8161,234.8601,234.5959,234.6223,21161.0
2015-11-04 12:35:00,266.34,266.41,266.27,266.38,21305.0,234.6047,234.6663,234.543,234.6399,21305.0
2015-11-04 12:40:00,266.38,266.55,266.24,266.52,16397.0,234.6399,234.7897,234.5166,234.7632,16397.0
2015-11-04 12:45:00,266.58,266.68,266.58,266.58,19164.0,234.8161,234.9042,234.8161,234.8161,19164.0
2015-11-04 12:50:00,266.52,266.53,266.36,266.49,29977.0,234.7632,234.772,234.6223,234.7368,29977.0
2015-11-04 12:55:00,266.5,266.65,266.4,266.63,17901.0,234.7456,234.8777,234.6575,234.8601,17901.0
2015-11-04 13:00:00,266.65,266.65,266.12,266.17,27225.0,234.8777,234.8777,234.4109,234.4549,27225.0
2015-11-04 13:05:00,266.19,266.22,266.03,266.05,18577.0,234.4726,234.499,234.3316,234.3492,18577.0
2015-11-04 13:10:00,266.03,266.14,266.01,266.1,26456.0,234.3316,234.4285,234.314,234.3933,26456.0
2015-11-04 13:15:00,266.11,266.13,265.81,265.82,19068.0,234.4021,234.4197,234.1378,234.1466,19068.0
2015-11-04 13:20:00,265.79,265.98,265.79,265.95,18934.0,234.1202,234.2876,234.1202,234.2612,18934.0
2015-11-04 13:25:00,266.0,266.24,265.97,266.19,19945.0,234.3052,234.5166,234.2788,234.4726,19945.0
2015-11-04 13:30:00,266.26,266.33,266.19,266.3,17100.0,234.5342,234.5959,234.4726,234.5694,17100.0
2015-11-04 13:35:00,266.31,266.47,266.29,266.39,18351.0,234.5783,234.7192,234.5606,234.6487,18351.0
2015-11-04 13:40:00,266.37,266.41,266.26,266.39,25776.0,234.6311,234.6663,234.5342,234.6487,25776.0
2015-11-04 13:45:00,266.35,266.35,266.14,266.23,33126.0,234.6135,234.6135,234.4285,234.5078,33126.0
2015-11-04 13:50:00,266.25,266.32,266.19,266.29,25718.0,234.5254,234.5871,234.4726,234.5606,25718.0
2015-11-04 13:55:00,266.32,266.36,266.19,266.36,31863.0,234.5871,234.6223,234.4726,234.6223,31863.0
2015-11-04 14:00:00,266.41,266.41,266.27,266.39,27608.0,234.6663,234.6663,234.543,234.6487,27608.0
2015-11-04 14:05:00,266.39,266.59,266.37,266.51,24489.0,234.6487,234.8249,234.6311,234.7544,24489.0
2015-11-04 14:10:00,266.5,266.63,266.45,266.45,20176.0,234.7456,234.8601,234.7016,234.7016,20176.0
2015-11-04 14:15:00,266.48,266.65,266.45,266.51,23032.0,234.728,234.8777,234.7016,234.7544,23032.0
2015-11-04 14:20:00,266.54,266.54,266.3,266.3,25421.0,234.7809,234.7809,234.5694,234.5694,25421.0
2015-11-04 14:25:00,266.29,266.35,266.15,266.26,17387.0,234.5606,234.6135,234.4373,234.5342,17387.0
2015-11-04 14:30:00,266.29,266.63,266.26,266.63,30884.0,234.5606,234.8601,234.5342,234.8601,30884.0
2015-11-04 14:35:00,266.63,266.79,266.57,266.57,31277.0,234.8601,235.0011,234.8073,234.8073,31277.0
2015-11-04 14:40:00,266.55,266.62,266.34,266.38,31129.0,234.7897,234.8513,234.6047,234.6399,31129.0
2015-11-04 14:45:00,266.36,266.55,266.33,266.47,25237.0,234.6223,234.7897,234.5959,234.7192,25237.0
2015-11-04 14:50:00,266.44,266.45,266.3,266.37,38825.0,234.6928,234.7016,234.5694,234.6311,38825.0
2015-11-04 14:55:00,266.35,266.52,266.35,266.47,26435.0,234.6135,234.7632,234.6135,234.7192,26435.0
2015-11-04 15:00:00,266.48,266.51,266.09,266.15,26239.0,234.728,234.7544,234.3845,234.4373,26239.0
2015-11-04 15:05:00,266.15,266.27,266.11,266.22,31299.0,234.4373,234.543,234.4021,234.499,31299.0
2015-11-04 15:10:00,266.22,266.25,266.06,266.13,30891.0,234.499,234.5254,234.358,234.4197,30891.0
2015-11-04 15:15:00,266.14,266.31,266.04,266.2,41034.0,234.4285,234.5783,234.3404,234.4814,41034.0
2015-11-04 15:20:00,266.2,266.38,266.2,266.32,42388.0,234.4814,234.6399,234.4814,234.5871,42388.0
2015-11-04 15:25:00,266.32,266.46,266.32,266.34,34917.0,234.5871,234.7104,234.5871,234.6047,34917.0
2015-11-04 15:30:00,266.35,266.39,266.17,266.17,46360.0,234.6135,234.6487,234.4549,234.4549,46360.0
2015-11-04 15:35:00,266.14,266.25,266.08,266.24,37662.0,234.4285,234.5254,234.3757,234.5166,37662.0
2015-11-04 15:40:00,266.24,266.31,266.1,266.12,47812.0,234.5166,234.5783,234.3933,234.4109,47812.0
2015-11-04 15:45:00,266.11,266.28,266.1,266.22,46162.0,234.4021,234.5518,234.3933,234.499,46162.0
2015-11-04 15:50:00,266.22,266.31,266.16,266.2,67955.0,234.499,234.5783,234.4461,234.4814,67955.0
2015-11-04 15:55:00,266.21,266.59,266.17,266.59,141274.0,234.4902,234.8249,234.4549,234.8249,141274.0
2015-11-05 09:30:00,266.68,266.78,266.26,266.52,37367.0,234.9042,234.9923,234.5342,234.7632,37367.0
2015-11-05 09:35:00,266.54,266.56,266.25,266.31,17821.0,234.7809,234.7985,234.5254,234.5783,17821.0
2015-11-05 09:40:00,266.3,266.3,265.81,266.1,18033.0,234.5694,234.5694,234.1378,234.3933,18033.0
2015-11-05 09:45:00,266.1,266.53,266.1,266.48,7518.0,234.3933,234.772,234.3933,234.728,7518.0
2015-11-05 09:50:00,266.5,266.55,266.32,266.55,23248.0,234.7456,234.7897,234.5871,234.7897,23248.0
2015-11-05 09:55:00,266.57,266.91,266.57,266.91,47628.0,234.8073,235.1068,234.8073,235.1068,47628.0
2015-11-05 10:00:00,266.84,266.99,266.61,266.61,5444.0,235.0451,235.1772,234.8425,234.8425,5444.0
2015-11-05 10:05:00,266.61,266.61,266.29,266.33,11914.0,234.8425,234.8425,234.5606,234.5959,11914.0
2015-11-05 10:10:00,266.29,266.58,265.74,265.76,130430.0,234.5606,234.8161,234.0762,234.0938,130430.0
2015-11-05 10:15:00,265.78,265.94,265.33,265.52,19356.0,234.1114,234.2523,233.715,233.8824,19356.0
2015-11-05 10:20:00,265.54,265.71,265.48,265.58,7475.0,233.9,234.0497,233.8472,233.9352,7475.0
2015-11-05 10:25:00,265.61,265.7,265.15,265.19,8664.0,233.9617,234.0409,233.5565,233.5917,8664.0
2015-11-05 10:30:00,265.16,265.16,264.75,264.94,27641.0,233.5653,233.5653,233.2041,233.3715,27641.0
2015-11-05 10:35:00,265.05,265.25,265.05,265.08,6338.0,233.4684,233.6446,233.4684,233.4948,6338.0
2015-11-05 10:40:00,265.1,265.13,264.78,265.05,10254.0,233.5124,233.5389,233.2306,233.4684,10254.0
2015-11-05 10:45:00,264.95,265.05,264.65,264.84,15066.0,233.3803,233.4684,233.1161,233.2834,15066.0
2015-11-05 10:50:00,264.87,265.27,264.8,265.27,3600.0,233.3098,233.6622,233.2482,233.6622,3600.0
2015-11-05 10:55:00,265.32,265.42,265.22,265.42,6553.0,233.7062,233.7943,233.6181,233.7943,6553.0
2015-11-05 11:00:00,265.37,265.58,265.27,265.52,9720.0,233.7503,233.9352,233.6622,233.8824,9720.0
2015-11-05 11:05:00,265.51,265.52,265.25,265.31,31173.0,233.8736,233.8824,233.6446,233.6974,31173.0
2015-11-05 11:10:00,265.32,265.63,265.3,265.62,48978.0,233.7062,233.9793,233.6886,233.9705,48978.0
2015-11-05 11:15:00,265.63,265.85,265.6,265.62,29467.0,233.9793,234.1731,233.9529,233.9705,29467.0
2015-11-05 11:20:00,265.67,265.8,265.62,265.63,11105.0,234.0145,234.129,233.9705,233.9793,11105.0
2015-11-05 11:25:00,265.68,265.87,265.68,265.81,13629.0,234.0233,234.1907,234.0233,234.1378,13629.0
2015-11-05 11:30:00,265.82,265.94,265.67,265.67,11683.0,234.1466,234.2523,234.0145,234.0145,11683.0
2015-11-05 11:35:00,265.59,265.63,265.54,265.54,3073.0,233.944,233.9793,233.9,233.9,3073.0
2015-11-05 11:40:00,265.54,265.66,265.41,265.65,8011.0,233.9,234.0057,233.7855,233.9969,8011.0
2015-11-05 11:45:00,265.81,266.1,265.81,265.99,15355.0,234.1378,234.3933,234.1378,234.2964,15355.0
2015-11-05 11:50:00,266.09,266.18,266.08,266.16,2771.0,234.3845,234.4637,234.3757,234.4461,2771.0
2015-11-05 11:55:00,266.18,266.25,266.05,266.1,2021.0,234.4637,234.5254,234.3492,234.3933,2021.0
2015-11-05 12:00:00,266.15,266.15,265.97,266.14,4200.0,234.4373,234.4373,234.2788,234.4285,4200.0
2015-11-05 12:05:00,266.14,266.36,266.13,266.2,19480.0,234.4285,234.6223,234.4197,234.4814,19480.0
2015-11-05 12:10:00,266.19,266.19,265.83,265.9,26799.0,234.4726,234.4726,234.1555,234.2171,26799.0
2015-11-05 12:15:00,265.96,266.08,265.92,265.98,38388.0,234.27,234.3757,234.2347,234.2876,38388.0
2015-11-05 12:20:00,266.03,266.16,265.9,266.08,57104.0,234.3316,234.4461,234.2171,234.3757,57104.0
2015-11-05 12:25:00,266.08,266.38,266.01,266.32,46981.0,234.3757,234.6399,234.314,234.5871,46981.0
2015-11-05 12:30:00,266.34,266.39,266.11,266.31,37291.0,234.6047,234.6487,234.4021,234.5783,37291.0
2015-11-05 12:35:00,266.28,266.34,266.09,266.3,32845.0,234.5518,234.6047,234.3845,234.5694,32845.0
2015-11-05 12:40:00,266.38,266.6,266.34,266.53,33966.0,234.6399,234.8337,234.6047,234.772,33966.0
2015-11-05 12:45:00,266.52,266.59,266.32,266.4,32261.0,234.7632,234.8249,234.5871,234.6575,32261.0
2015-11-05 12:50:00,266.41,266.63,266.31,266.53,45379.0,234.6663,234.8601,234.5783,234.772,45379.0
2015-11-05 12:55:00,266.53,266.73,266.52,266.73,43075.0,234.772,234.9482,234.7632,234.9482,43075.0
2015-11-05 13:00:00,266.76,266.85,266.58,266.85,22645.0,234.9746,235.0539,234.8161,235.0539,22645.0
2015-11-05 13:05:00,266.85,266.87,266.69,266.72,17504.0,235.0539,235.0715,234.913,234.9394,17504.0
2015-11-05 13:10:00,266.8,266.88,266.69,266.74,28772.0,235.0099,235.0803,234.913,234.957,28772.0
2015-11-05 13:15:00,266.78,266.87,266.54,266.54,23485.0,234.9923,235.0715,234.7809,234.7809,23485.0
2015-11-05 13:20:00,266.62,266.65,266.39,266.41,26178.0,234.8513,234.8777,234.6487,234.6663,26178.0
2015-11-05 13:25:00,266.55,266.65,266.37,266.37,16433.0,234.7897,234.8777,234.6311,234.6311,16433.0
2015-11-05 13:30:00,266.43,266.85,266.41,266.76,10422.0,234.684,235.0539,234.6663,234.9746,10422.0
2015-11-05 13:35:00,266.85,266.88,266.73,266.73,9826.0,235.0539,235.0803,234.9482,234.9482,9826.0
2015-11-05 13:40:00,266.72,266.85,266.6,266.7,25291.0,234.9394,235.0539,234.8337,234.9218,25291.0
2015-11-05 13:45:00,266.64,266.75,266.59,266.7,8307.0,234.8689,234.9658,234.8249,234.9218,8307.0
2015-11-05 13:50:00,266.61,266.89,266.59,266.89,4669.0,234.8425,235.0891,234.8249,235.0891,4669.0
2015-11-05 13:55:00,266.93,266.93,266.81,266.88,1937.0,235.1244,235.1244,235.0187,235.0803,1937.0
2015-11-05 14:00:00,266.92,267.07,266.86,267.0,10828.0,235.1156,235.2477,235.0627,235.186,10828.0
2015-11-05 14:05:00,266.92,266.92,266.65,266.68,3214.0,235.1156,235.1156,234.8777,234.9042,3214.0
2015-11-05 14:10:00,266.66,266.66,266.5,266.55,5502.0,234.8866,234.8866,234.7456,234.7897,5502.0
2015-11-05 14:15:00,266.55,266.56,266.31,266.31,39384.0,234.7897,234.7985,234.5783,234.5783,39384.0
2015-11-05 14:20:00,266.28,266.33,266.17,266.25,10514.0,234.5518,234.5959,234.4549,234.5254,10514.0
2015-11-05 14:25:00,266.22,266.23,266.18,266.2,900.0,234.499,234.5078,234.4637,234.4814,900.0
2015-11-05 14:30:00,266.21,266.26,266.09,266.22,2205.0,234.4902,234.5342,234.3845,234.499,2205.0
2015-11-05 14:35:00,266.17,266.26,266.14,266.24,3374.0,234.4549,234.5342,234.4285,234.5166,3374.0
2015-11-05 14:40:00,266.19,266.36,266.17,266.32,8011.0,234.4726,234.6223,234.4549,234.5871,8011.0
2015-11-05 14:45:00,266.29,266.39,266.24,266.32,6405.0,234.5606,234.6487,234.5166,234.5871,6405.0
2015-11-05 14:50:00,266.36,266.44,266.32,266.38,2900.0,234.6223,234.6928,234.5871,234.6399,2900.0
2015-11-05 14:55:00,266.34,266.52,266.27,266.51,6362.0,234.6047,234.7632,234.543,234.7544,6362.0
2015-11-05 15:00:00,266.53,266.54,266.36,266.38,6564.0,234.772,234.7809,234.6223,234.6399,6564.0
2015-11-05 15:05:00,266.37,266.48,266.37,266.48,3600.0,234.6311,234.728,234.6311,234.728,3600.0
2015-11-05 15:10:00,266.51,266.53,266.31,266.33,8648.0,234.7544,234.772,234.5783,234.5959,8648.0
2015-11-05 15:15:00,266.34,266.79,266.33,266.69,17613.0,234.6047,235.0011,234.5959,234.913,17613.0
2015-11-05 15:20:00,266.72,266.83,266.67,266.71,21110.0,234.9394,235.0363,234.8954,234.9306,21110.0
2015-11-05 15:25:00,266.72,267.06,266.69,267.06,25177.0,234.9394,235.2389,234.913,235.2389,25177.0
2015-11-05 15:30:00,267.0,267.0,266.75,266.79,13009.0,235.186,235.186,234.9658,235.0011,13009.0
2015-11-05 15:35:00,266.82,266.88,266.74,266.84,29564.0,235.0275,235.0803,234.957,235.0451,29564.0
2015-11-05 15:40:00,266.85,266.96,266.79,266.93,20962.0,235.0539,235.1508,235.0011,235.1244,20962.0
2015-11-05 15:45:00,266.91,266.91,266.56,266.63,17523.0,235.1068,235.1068,234.7985,234.8601,17523.0
2015-11-05 15:50:00,266.6,266.74,266.57,266.64,41263.0,234.8337,234.957,234.8073,234.8689,41263.0
2015-11-05 15:55:00,266.6,266.74,266.56,266.7,41009.0,234.8337,234.957,234.7985,234.9218,41009.0
2015-11-06 09:30:00,266.05,266.28,265.8,266.03,40028.0,234.3492,234.5518,234.129,234.3316,40028.0
2015-11-06 09:35:00,266.07,266.5,266.01,266.33,20699.0,234.3669,234.7456,234.314,234.5959,20699.0
2015-11-06 09:40:00,266.44,266.72,266.27,266.28,6693.0,234.6928,234.9394,234.543,234.5518,6693.0
2015-11-06 09:45:00,266.1,266.16,265.88,265.88,4178.0,234.3933,234.4461,234.1995,234.1995,4178.0
2015-11-06 09:50:00,265.86,265.95,265.45,265.45,5791.0,234.1819,234.2612,233.8207,233.8207,5791.0
2015-11-06 09:55:00,265.42,265.42,265.08,265.21,4993.0,233.7943,233.7943,233.4948,233.6093,4993.0
2015-11-06 10:00:00,265.15,265.21,264.52,264.61,12416.0,233.5565,233.6093,233.0015,233.0808,12416.0
2015-11-06 10:05:00,264.59,264.63,264.16,264.51,8050.0,233.0632,233.0984,232.6844,232.9927,8050.0
2015-11-06 10:10:00,264.65,265.2,264.54,265.2,21480.0,233.1161,233.6005,233.0192,233.6005,21480.0
2015-11-06 10:15:00,265.08,265.16,264.84,265.13,4440.0,233.4948,233.5653,233.2834,233.5389,4440.0
2015-11-06 10:20:00,265.07,265.11,264.8,264.89,9347.0,233.486,233.5212,233.2482,233.3275,9347.0
2015-11-06 10:25:00,264.86,264.97,264.66,264.96,5920.0,233.301,233.3979,233.1249,233.3891,5920.0
2015-11-06 10:30:00,264.95,265.21,264.88,265.17,8667.0,233.3803,233.6093,233.3186,233.5741,8667.0
2015-11-06 10:35:00,265.19,265.51,265.17,265.51,3999.0,233.5917,233.8736,233.5741,233.8736,3999.0
2015-11-06 10:40:00,265.45,265.7,265.45,265.66,3726.0,233.8207,234.0409,233.8207,234.0057,3726.0
2015-11-06 10:45:00,265.77,265.88,265.56,265.58,6099.0,234.1026,234.1995,233.9176,233.9352,6099.0
2015-11-06 10:50:00,265.61,265.73,265.41,265.48,10931.0,233.9617,234.0674,233.7855,233.8472,10931.0
2015-11-06 10:55:00,265.45,265.45,265.22,265.38,13455.0,233.8207,233.8207,233.6181,233.7591,13455.0
2015-11-06 11:00:00,265.35,265.51,265.07,265.23,3563.0,233.7326,233.8736,233.486,233.6269,3563.0
2015-11-06 11:05:00,265.23,265.58,265.23,265.46,6700.0,233.6269,233.9352,233.6269,233.8295,6700.0
2015-11-06 11:10:00,265.43,265.53,265.24,265.53,3400.0,233.8031,233.8912,233.6358,233.8912,3400.0
2015-11-06 11:15:00,265.48,265.53,265.08,265.08,4144.0,233.8472,233.8912,233.4948,233.4948,4144.0
2015-11-06 11:20:00,265.06,265.27,264.82,264.89,7110.0,233.4772,233.6622,233.2658,233.3275,7110.0
2015-11-06 11:25:00,264.93,265.05,264.75,264.91,5215.0,233.3627,233.4684,233.2041,233.3451,5215.0
2015-11-06 11:30:00,264.96,265.33,264.96,265.28,8400.0,233.3891,233.715,233.3891,233.671,8400.0
2015-11-06 11:35:00,265.3,265.51,265.3,265.42,4700.0,233.6886,233.8736,233.6886,233.7943,4700.0
2015-11-06 11:40:00,265.33,265.38,265.21,265.26,3955.0,233.715,233.7591,233.6093,233.6534,3955.0
2015-11-06 11:45:00,265.41,265.73,265.41,265.66,5667.0,233.7855,234.0674,233.7855,234.0057,5667.0
2015-11-06 11:50:00,265.66,265.97,265.6,265.96,3661.0,234.0057,234.2788,233.9529,234.27,3661.0
2015-11-06 11:55:00,265.75,265.77,265.61,265.72,1650.0,234.085,234.1026,233.9617,234.0586,1650.0
2015-11-06 12:00:00,265.59,265.74,265.51,265.66,10602.0,233.944,234.0762,233.8736,234.0057,10602.0
2015-11-06 12:05:00,265.6,265.61,265.48,265.51,1590.0,233.9529,233.9617,233.8472,233.8736,1590.0
2015-11-06 12:10:00,265.68,265.75,265.6,265.65,1715.0,234.0233,234.085,233.9529,233.9969,1715.0
2015-11-06 12:15:00,265.6,265.63,265.47,265.51,1359.0,233.9529,233.9793,233.8383,233.8736,1359.0
2015-11-06 12:20:00,265.5,265.55,265.26,265.27,2200.0,233.8648,233.9088,233.6534,233.6622,2200.0
2015-11-06 12:25:00,265.25,265.41,265.25,265.36,4242.0,233.6446,233.7855,233.6446,233.7415,4242.0
2015-11-06 12:30:00,265.39,265.49,265.39,265.45,1260.0,233.7679,233.856,233.7679,233.8207,1260.0
2015-11-06 12:35:00,265.37,265.37,265.17,265.17,1687.0,233.7503,233.7503,233.5741,233.5741,1687.0
2015-11-06 12:40:00,265.24,265.33,265.21,265.33,560.0,233.6358,233.715,233.6093,233.715,560.0
2015-11-06 12:45:00,265.36,265.46,265.26,265.3,2942.0,233.7415,233.8295,233.6534,233.6886,2942.0
2015-11-06 12:50:00,265.2,265.32,265.18,265.32,1700.0,233.6005,233.7062,233.5829,233.7062,1700.0
2015-11-06 12:55:00,265.31,265.44,265.31,265.44,500.0,233.6974,233.8119,233.6974,233.8119,500.0
2015-11-06 13:00:00,265.39,265.66,265.37,265.57,6359.0,233.7679,234.0057,233.7503,233.9264,6359.0
2015-11-06 13:05:00,265.59,265.65,265.45,265.65,10180.0,233.944,233.9969,233.8207,233.9969,10180.0
2015-11-06 13:10:00,265.64,265.73,265.58,265.58,7513.0,233.9881,234.0674,233.9352,233.9352,7513.0
2015-11-06 13:15:00,265.68,265.68,265.58,265.66,1466.0,234.0233,234.0233,233.9352,234.0057,1466.0
2015-11-06 13:20:00,265.64,265.82,265.61,265.63,2498.0,233.9881,234.1466,233.9617,233.9793,2498.0
2015-11-06 13:25:00,265.67,265.77,265.67,265.7,2270.0,234.0145,234.1026,234.0145,234.0409,2270.0
2015-11-06 13:30:00,265.7,265.7,265.58,265.58,3270.0,234.0409,234.0409,233.9352,233.9352,3270.0
2015-11-06 13:35:00,265.54,265.63,265.48,265.6,6497.0,233.9,233.9793,233.8472,233.9529,6497.0
2015-11-06 13:40:00,265.65,265.65,265.5,265.5,2248.0,233.9969,233.9969,233.8648,233.8648,2248.0
2015-11-06 13:45:00,265.43,265.76,265.4,265.75,12447.0,233.8031,234.0938,233.7767,234.085,12447.0
2015-11-06 13:50:00,265.84,266.12,265.74,265.95,12684.0,234.1643,234.4109,234.0762,234.2612,12684.0
2015-11-06 13:55:00,265.96,265.96,265.8,265.89,14168.0,234.27,234.27,234.129,234.2083,14168.0
2015-11-06 14:00:00,265.91,266.28,265.86,266.19,42236.0,234.2259,234.5518,234.1819,234.4726,42236.0
2015-11-06 14:05:00,266.17,266.25,266.15,266.19,4158.0,234.4549,234.5254,234.4373,234.4726,4158.0
2015-11-06 14:10:00,266.19,266.24,266.02,266.03,8441.0,234.4726,234.5166,234.3228,234.3316,8441.0
2015-11-06 14:15:00,266.12,266.14,265.84,265.92,4697.0,234.4109,234.4285,234.1643,234.2347,4697.0
2015-11-06 14:20:00,265.9,266.09,265.89,265.97,6204.0,234.2171,234.3845,234.2083,234.2788,6204.0
2015-11-06 14:25:00,265.94,265.94,265.79,265.94,10340.0,234.2523,234.2523,234.1202,234.2523,10340.0
2015-11-06 14:30:00,265.92,265.92,265.57,265.57,8700.0,234.2347,234.2347,233.9264,233.9264,8700.0
2015-11-06 14:35:00,265.55,265.7,265.51,265.51,2080.0,233.9088,234.0409,233.8736,233.8736,2080.0
2015-11-06 14:40:00,265.51,265.59,265.4,265.59,21665.0,233.8736,233.944,233.7767,233.944,21665.0
2015-11-06 14:45:00,265.49,265.62,265.49,265.6,1880.0,233.856,233.9705,233.856,233.9529,1880.0
2015-11-06 14:50:00,265.51,265.67,265.47,265.66,9579.0,233.8736,234.0145,233.8383,234.0057,9579.0
2015-11-06 14:55:00,265.69,265.77,265.59,265.75,4804.0,234.0321,234.1026,233.944,234.085,4804.0
2015-11-06 15:00:00,265.75,265.92,265.69,265.86,3735.0,234.085,234.2347,234.0321,234.1819,3735.0
2015-11-06 15:05:00,265.81,265.95,265.76,265.9,2713.0,234.1378,234.2612,234.0938,234.2171,2713.0
2015-11-06 15:10:00,265.87,265.87,265.76,265.77,2479.0,234.1907,234.1907,234.0938,234.1026,2479.0
2015-11-06 15:15:00,265.88,265.94,265.81,265.86,2223.0,234.1995,234.2523,234.1378,234.1819,2223.0
2015-11-06 15:20:00,265.83,265.95,265.82,265.94,2966.0,234.1555,234.2612,234.1466,234.2523,2966.0
2015-11-06 15:25:00,265.95,266.03,265.84,265.95,8560.0,234.2612,234.3316,234.1643,234.2612,8560.0
2015-11-06 15:30:00,265.95,266.25,265.95,266.18,10296.0,234.2612,234.5254,234.2612,234.4637,10296.0
2015-11-06 15:35:00,266.21,266.21,265.96,266.04,6592.0,234.4902,234.4902,234.27,234.3404,6592.0
2015-11-06 15:40:00,266.02,266.05,265.95,266.01,7756.0,234.3228,234.3492,234.2612,234.314,7756.0
2015-11-06 15:45:00,266.04,266.21,266.04,266.18,21069.0,234.3404,234.4902,234.3404,234.4637,21069.0
2015-11-06 15:50:00,266.19,266.34,266.12,266.2,24545.0,234.4726,234.6047,234.4109,234.4814,24545.0
2015-11-06 15:55:00,266.21,266.4,266.12,266.35,32888.0,234.4902,234.6575,234.4109,234.6135,32888.0
2015-11-09 09:30:00,265.87,266.06,265.34,265.34,39775.0,234.1907,234.358,233.7238,233.7238,39775.0
2015-11-09 09:35:00,265.39,265.62,265.39,265.62,7695.0,233.7679,233.9705,233.7679,233.9705,7695.0
2015-11-09 09:40:00,265.67,265.74,264.87,264.88,20960.0,234.0145,234.0762,233.3098,233.3186,20960.0
2015-11-09 09:45:00,264.8,264.97,264.73,264.88,5946.0,233.2482,233.3979,233.1865,233.3186,5946.0
2015-11-09 09:50:00,264.7,264.79,264.53,264.79,14003.0,233.1601,233.2394,233.0103,233.2394,14003.0
2015-11-09 09:55:00,264.77,264.85,264.5,264.5,37421.0,233.2218,233.2922,232.9839,232.9839,37421.0
2015-11-09 10:00:00,264.45,264.6,264.3,264.41,44824.0,232.9399,233.072,232.8078,232.9046,44824.0
2015-11-09 10:05:00,264.42,264.45,264.05,264.05,18358.0,232.9135,232.9399,232.5875,232.5875,18358.0
2015-11-09 10:10:00,264.2,264.2,263.9,264.18,11300.0,232.7197,232.7197,232.4554,232.7021,11300.0
2015-11-09 10:15:00,264.1,264.24,264.06,264.11,7309.0,232.6316,232.7549,232.5964,232.6404,7309.0
2015-11-09 10:20:00,264.19,264.19,263.69,263.69,7129.0,232.7109,232.7109,232.2704,232.2704,7129.0
2015-11-09 10:25:00,263.63,263.75,263.56,263.7,12968.0,232.2176,232.3233,232.1559,232.2792,12968.0
2015-11-09 10:30:00,263.61,263.76,263.39,263.76,8894.0,232.2,232.3321,232.0062,232.3321,8894.0
2015-11-09 10:35:00,263.84,264.08,263.78,264.0,8298.0,232.4026,232.614,232.3497,232.5435,8298.0
2015-11-09 10:40:00,263.98,264.03,263.73,264.03,5507.0,232.5259,232.5699,232.3057,232.5699,5507.0
2015-11-09 10:45:00,264.06,264.23,263.99,264.19,4562.0,232.5964,232.7461,232.5347,232.7109,4562.0
2015-11-09 10:50:00,264.14,264.22,264.01,264.1,11710.0,232.6668,232.7373,232.5523,232.6316,11710.0
2015-11-09 10:55:00,264.14,264.36,264.14,264.3,8167.0,232.6668,232.8606,232.6668,232.8078,8167.0
2015-11-09 11:00:00,264.26,264.26,263.95,264.02,24294.0,232.7725,232.7725,232.4995,232.5611,24294.0
2015-11-09 11:05:00,263.81,263.81,263.48,263.49,16543.0,232.3761,232.3761,232.0855,232.0943,16543.0
2015-11-09 11:10:00,263.5,263.62,263.2,263.26,34803.0,232.1031,232.2088,231.8388,231.8917,34803.0
2015-11-09 11:15:00,263.24,263.4,263.02,263.33,27311.0,231.8741,232.015,231.6803,231.9533,27311.0
2015-11-09 11:20:00,263.33,263.35,263.12,263.21,31688.0,231.9533,231.971,231.7684,231.8476,31688.0
2015-11-09 11:25:00,263.18,263.23,262.67,262.73,42806.0,231.8212,231.8652,231.372,231.4248,42806.0
2015-11-09 11:30:00,262.7,263.07,262.68,263.05,16015.0,231.3984,231.7243,231.3808,231.7067,16015.0
2015-11-09 11:35:00,262.96,263.12,262.9,263.12,8545.0,231.6274,231.7684,231.5746,231.7684,8545.0
2015-11-09 11:40:00,263.03,263.19,263.02,263.03,7404.0,231.6891,231.83,231.6803,231.6891,7404.0
2015-11-09 11:45:00,262.97,263.05,262.81,262.96,20193.0,231.6362,231.7067,231.4953,231.6274,20193.0
2015-11-09 11:50:00,262.96,262.97,262.65,262.72,23759.0,231.6274,231.6362,231.3544,231.416,23759.0
2015-11-09 11:55:00,262.71,262.72,262.57,262.68,19474.0,231.4072,231.416,231.2839,231.3808,19474.0
2015-11-09 12:00:00,262.67,262.67,262.19,262.51,31904.0,231.372,231.372,230.9492,231.231,31904.0
2015-11-09 12:05:00,262.57,262.74,262.54,262.74,6480.0,231.2839,231.4336,231.2575,231.4336,6480.0
2015-11-09 12:10:00,262.72,262.83,262.72,262.81,4773.0,231.416,231.5129,231.416,231.4953,4773.0
2015-11-09 12:15:00,262.81,262.92,262.7,262.75,5038.0,231.4953,231.5922,231.3984,231.4424,5038.0
2015-11-09 12:20:00,262.75,262.88,262.69,262.82,6119.0,231.4424,231.557,231.3896,231.5041,6119.0
2015-11-09 12:25:00,262.81,262.99,262.81,262.94,4177.0,231.4953,231.6538,231.4953,231.6098,4177.0
2015-11-09 12:30:00,262.99,263.0,262.84,262.88,7775.0,231.6538,231.6627,231.5217,231.557,7775.0
2015-11-09 12:35:00,262.84,263.07,262.83,263.02,4124.0,231.5217,231.7243,231.5129,231.6803,4124.0
2015-11-09 12:40:00,263.12,263.43,263.12,263.38,3860.0,231.7684,232.0414,231.7684,231.9974,3860.0
2015-11-09 12:45:00,263.35,263.53,263.35,263.38,2500.0,231.971,232.1295,231.971,231.9974,2500.0
2015-11-09 12:50:00,263.38,263.6,263.34,263.55,9728.0,231.9974,232.1912,231.9621,232.1471,9728.0
2015-11-09 12:55:00,263.44,263.51,263.41,263.48,2497.0,232.0502,232.1119,232.0238,232.0855,2497.0
2015-11-09 13:00:00,263.53,263.53,263.19,263.2,5148.0,232.1295,232.1295,231.83,231.8388,5148.0
2015-11-09 13:05:00,263.23,263.35,263.03,263.07,2100.0,231.8652,231.971,231.6891,231.7243,2100.0
2015-11-09 13:10:00,263.11,263.12,262.8,262.8,4816.0,231.7595,231.7684,231.4865,231.4865,4816.0
2015-11-09 13:15:00,262.84,262.92,262.77,262.81,3100.0,231.5217,231.5922,231.4601,231.4953,3100.0
2015-11-09 13:20:00,262.78,263.0,262.78,263.0,5417.0,231.4689,231.6627,231.4689,231.6627,5417.0
2015-11-09 13:25:00,263.06,263.19,263.06,263.16,3901.0,231.7155,231.83,231.7155,231.8036,3901.0
2015-11-09 13:30:00,263.18,263.27,263.01,263.05,10166.0,231.8212,231.9005,231.6715,231.7067,10166.0
2015-11-09 13:35:00,263.07,263.45,263.07,263.45,10551.0,231.7243,232.059,231.7243,232.059,10551.0
2015-11-09 13:40:00,263.42,263.44,263.21,263.37,9400.0,232.0326,232.0502,231.8476,231.9886,9400.0
2015-11-09 13:45:00,263.37,263.39,263.0,263.04,10822.0,231.9886,232.0062,231.6627,231.6979,10822.0
2015-11-09 13:50:00,263.06,263.1,262.85,263.1,12230.0,231.7155,231.7507,231.5305,231.7507,12230.0
2015-11-09 13:55:00,263.11,263.23,263.06,263.19,3360.0,231.7595,231.8652,231.7155,231.83,3360.0
2015-11-09 14:00:00,263.19,263.43,263.04,263.43,6829.0,231.83,232.0414,231.6979,232.0414,6829.0
2015-11-09 14:05:00,263.46,263.64,263.45,263.61,10200.0,232.0678,232.2264,232.059,232.2,10200.0
2015-11-09 14:10:00,263.57,263.71,263.54,263.58,7096.0,232.1647,232.2881,232.1383,232.1735,7096.0
2015-11-09 14:15:00,263.43,263.55,263.33,263.55,10994.0,232.0414,232.1471,231.9533,232.1471,10994.0
2015-11-09 14:20:00,263.55,263.6,263.34,263.35,4769.0,232.1471,232.1912,231.9621,231.971,4769.0
2015-11-09 14:25:00,263.37,263.49,263.37,263.41,4276.0,231.9886,232.0943,231.9886,232.0238,4276.0
2015-11-09 14:30:00,263.43,263.73,263.4,263.66,4498.0,232.0414,232.3057,232.015,232.244,4498.0
2015-11-09 14:35:00,263.63,263.64,263.13,263.13,20718.0,232.2176,232.2264,231.7772,231.7772,20718.0
2015-11-09 14:40:00,263.13,263.25,263.05,263.12,15708.0,231.7772,231.8829,231.7067,231.7684,15708.0
2015-11-09 14:45:00,263.16,263.32,263.16,263.28,2328.0,231.8036,231.9445,231.8036,231.9093,2328.0
2015-11-09 14:50:00,263.32,263.39,263.18,263.28,5341.0,231.9445,232.0062,231.8212,231.9093,5341.0
2015-11-09 14:55:00,263.31,263.46,263.29,263.29,6675.0,231.9357,232.0678,231.9181,231.9181,6675.0
2015-11-09 15:00:00,263.32,263.32,263.14,263.28,4660.0,231.9445,231.9445,231.786,231.9093,4660.0
2015-11-09 15:05:00,263.41,263.47,263.19,263.21,32435.0,232.0238,232.0767,231.83,231.8476,32435.0
2015-11-09 15:10:00,263.26,263.35,263.2,263.35,1646.0,231.8917,231.971,231.8388,231.971,1646.0
2015-11-09 15:15:00,263.35,263.4,263.09,263.4,13506.0,231.971,232.015,231.7419,232.015,13506.0
2015-11-09 15:20:00,263.41,263.41,263.22,263.38,3948.0,232.0238,232.0238,231.8564,231.9974,3948.0
2015-11-09 15:25:00,263.46,263.62,263.46,263.56,4991.0,232.0678,232.2088,232.0678,232.1559,4991.0
2015-11-09 15:30:00,263.56,263.93,263.56,263.93,16464.0,232.1559,232.4818,232.1559,232.4818,16464.0
2015-11-09 15:35:00,264.05,264.25,263.96,264.18,15482.0,232.5875,232.7637,232.5083,232.7021,15482.0
2015-11-09 15:40:00,264.18,264.49,264.18,264.39,41667.0,232.7021,232.9751,232.7021,232.887,41667.0
2015-11-09 15:45:00,264.38,264.65,264.38,264.57,20023.0,232.8782,233.1161,232.8782,233.0456,20023.0
2015-11-09 15:50:00,264.54,264.54,264.34,264.41,91276.0,233.0192,233.0192,232.843,232.9046,91276.0
2015-11-09 15:55:00,264.42,264.44,263.93,264.1,100076.0,232.9135,232.9311,232.4818,232.6316,100076.0
2015-11-10 09:30:00,263.3,263.93,263.26,263.93,36635.0,231.9269,232.4818,231.8917,232.4818,36635.0
2015-11-10 09:35:00,264.12,264.44,264.03,264.36,19587.0,232.6492,232.9311,232.5699,232.8606,19587.0
2015-11-10 09:40:00,264.32,264.43,264.05,264.08,8572.0,232.8254,232.9223,232.5875,232.614,8572.0
2015-11-10 09:45:00,263.86,264.52,263.66,264.52,16083.0,232.4202,233.0015,232.244,233.0015,16083.0
2015-11-10 09:50:00,264.56,264.56,264.33,264.55,10655.0,233.0368,233.0368,232.8342,233.028,10655.0
2015-11-10 09:55:00,264.64,264.7,264.44,264.45,6557.0,233.1072,233.1601,232.9311,232.9399,6557.0
2015-11-10 10:00:00,264.53,264.53,264.11,264.11,2000.0,233.0103,233.0103,232.6404,232.6404,2000.0
2015-11-10 10:05:00,264.03,264.13,263.76,263.82,7384.0,232.5699,232.658,232.3321,232.3849,7384.0
2015-11-10 10:10:00,263.81,264.07,263.72,263.74,8945.0,232.3761,232.6052,232.2969,232.3145,8945.0
2015-11-10 10:15:00,263.69,263.81,263.29,263.29,149429.0,232.2704,232.3761,231.9181,231.9181,149429.0
2015-11-10 10:20:00,263.31,263.31,262.97,263.14,33738.0,231.9357,231.9357,231.6362,231.786,33738.0
2015-11-10 10:25:00,263.11,263.23,262.97,263.15,35751.0,231.7595,231.8652,231.6362,231.7948,35751.0
2015-11-10 10:30:00,263.12,263.27,263.02,263.02,25442.0,231.7684,231.9005,231.6803,231.6803,25442.0
2015-11-10 10:35:00,263.05,263.43,263.0,263.4,8068.0,231.7067,232.0414,231.6627,232.015,8068.0
2015-11-10 10:40:00,263.4,263.6,263.29,263.48,8171.0,232.015,232.1912,231.9181,232.0855,8171.0
2015-11-10 10:45:00,263.47,263.69,263.46,263.69,13919.0,232.0767,232.2704,232.0678,232.2704,13919.0
2015-11-10 10:50:00,263.71,263.83,263.6,263.83,3121.0,232.2881,232.3938,232.1912,232.3938,3121.0
2015-11-10 10:55:00,263.85,263.87,263.76,263.81,6085.0,232.4114,232.429,232.3321,232.3761,6085.0
2015-11-10 11:00:00,263.82,264.05,263.72,263.78,14983.0,232.3849,232.5875,232.2969,232.3497,14983.0
2015-11-10 11:05:00,263.81,263.87,263.71,263.75,7994.0,232.3761,232.429,232.2881,232.3233,7994.0
2015-11-10 11:10:00,263.75,263.83,263.51,263.64,15617.0,232.3233,232.3938,232.1119,232.2264,15617.0
2015-11-10 11:15:00,263.57,263.9,263.43,263.63,30697.0,232.1647,232.4554,232.0414,232.2176,30697.0
2015-11-10 11:20:00,263.57,263.72,263.38,263.38,4155.0,232.1647,232.2969,231.9974,231.9974,4155.0
2015-11-10 11:25:00,263.4,263.42,263.13,263.25,7669.0,232.015,232.0326,231.7772,231.8829,7669.0
2015-11-10 11:30:00,263.27,263.4,263.22,263.28,3600.0,231.9005,232.015,231.8564,231.9093,3600.0
2015-11-10 11:35:00,263.33,263.36,263.04,263.07,5581.0,231.9533,231.9798,231.6979,231.7243,5581.0
2015-11-10 11:40:00,263.08,263.49,263.08,263.49,4740.0,231.7331,232.0943,231.7331,232.0943,4740.0
2015-11-10 11:45:00,263.52,263.52,263.32,263.46,3908.0,232.1207,232.1207,231.9445,232.0678,3908.0
2015-11-10 11:50:00,263.51,263.51,263.24,263.27,7932.0,232.1119,232.1119,231.8741,231.9005,7932.0
2015-11-10 11:55:00,263.3,263.54,263.3,263.53,1900.0,231.9269,232.1383,231.9269,232.1295,1900.0
2015-11-10 12:00:00,263.51,263.61,263.42,263.6,1600.0,232.1119,232.2,232.0326,232.1912,1600.0
2015-11-10 12:05:00,263.64,263.75,263.63,263.75,1100.0,232.2264,232.3233,232.2176,232.3233,1100.0
2015-11-10 12:10:00,263.88,264.09,263.88,264.09,1100.0,232.4378,232.6228,232.4378,232.6228,1100.0
2015-11-10 12:15:00,264.16,264.33,264.16,264.33,8461.0,232.6844,232.8342,232.6844,232.8342,8461.0
2015-11-10 12:20:00,264.25,264.32,264.15,264.19,11567.0,232.7637,232.8254,232.6756,232.7109,11567.0
2015-11-10 12:25:00,264.2,264.4,264.05,264.05,14014.0,232.7197,232.8958,232.5875,232.5875,14014.0
2015-11-10 12:30:00,264.0,264.07,263.74,263.78,32590.0,232.5435,232.6052,232.3145,232.3497,32590.0
2015-11-10 12:35:00,263.76,263.8,263.65,263.8,4525.0,232.3321,232.3673,232.2352,232.3673,4525.0
2015-11-10 12:40:00,263.75,263.8,263.72,263.8,3801.0,232.3233,232.3673,232.2969,232.3673,3801.0
2015-11-10 12:45:00,263.7,263.92,263.68,263.87,9060.0,232.2792,232.473,232.2616,232.429,9060.0
2015-11-10 12:50:00,263.97,264.0,263.9,263.94,5527.0,232.5171,232.5435,232.4554,232.4907,5527.0
2015-11-10 12:55:00,263.95,264.03,263.86,263.87,2000.0,232.4995,232.5699,232.4202,232.429,2000.0
2015-11-10 13:00:00,263.87,263.9,263.83,263.86,1200.0,232.429,232.4554,232.3938,232.4202,1200.0
2015-11-10 13:05:00,263.88,263.88,263.64,263.75,3900.0,232.4378,232.4378,232.2264,232.3233,3900.0
2015-11-10 13:10:00,263.71,263.88,263.71,263.86,2400.0,232.2881,232.4378,232.2881,232.4202,2400.0
2015-11-10 13:15:00,263.86,263.9,263.69,263.7,2400.0,232.4202,232.4554,232.2704,232.2792,2400.0
2015-11-10 13:20:00,263.7,263.73,263.64,263.71,4600.0,232.2792,232.3057,232.2264,232.2881,4600.0
2015-11-10 13:25:00,263.63,263.85,263.58,263.85,10004.0,232.2176,232.4114,232.1735,232.4114,10004.0
2015-11-10 13:30:00,263.88,263.91,263.72,263.78,3292.0,232.4378,232.4642,232.2969,232.3497,3292.0
2015-11-10 13:35:00,263.83,263.93,263.72,263.84,3416.0,232.3938,232.4818,232.2969,232.4026,3416.0
2015-11-10 13:40:00,263.79,263.9,263.79,263.85,6316.0,232.3585,232.4554,232.3585,232.4114,6316.0
2015-11-10 13:45:00,263.89,264.01,263.85,263.96,4740.0,232.4466,232.5523,232.4114,232.5083,4740.0
2015-11-10 13:50:00,263.92,264.24,263.92,264.21,13971.0,232.473,232.7549,232.473,232.7285,13971.0
2015-11-10 13:55:00,264.23,264.3,264.21,264.28,8617.0,232.7461,232.8078,232.7285,232.7901,8617.0
2015-11-10 14:00:00,264.22,264.34,264.17,264.18,3625.0,232.7373,232.843,232.6932,232.7021,3625.0
2015-11-10 14:05:00,264.16,264.27,264.04,264.04,5970.0,232.6844,232.7813,232.5787,232.5787,5970.0
2015-11-10 14:10:00,264.04,264.19,264.02,264.19,2442.0,232.5787,232.7109,232.5611,232.7109,2442.0
2015-11-10 14:15:00,264.18,264.23,264.13,264.16,2620.0,232.7021,232.7461,232.658,232.6844,2620.0
2015-11-10 14:20:00,264.18,264.24,264.16,264.16,1745.0,232.7021,232.7549,232.6844,232.6844,1745.0
2015-11-10 14:25:00,264.16,264.23,264.06,264.13,5628.0,232.6844,232.7461,232.5964,232.658,5628.0
2015-11-10 14:30:00,264.21,264.31,264.21,264.3,2718.0,232.7285,232.8166,232.7285,232.8078,2718.0
2015-11-10 14:35:00,264.29,264.44,264.26,264.39,2609.0,232.7989,232.9311,232.7725,232.887,2609.0
2015-11-10 14:40:00,264.41,264.88,264.41,264.81,17961.0,232.9046,233.3186,232.9046,233.257,17961.0
2015-11-10 14:45:00,264.82,264.97,264.82,264.92,8726.0,233.2658,233.3979,233.2658,233.3539,8726.0
2015-11-10 14:50:00,264.94,265.05,264.77,264.79,7370.0,233.3715,233.4684,233.2218,233.2394,7370.0
2015-11-10 14:55:00,264.8,264.82,264.71,264.75,3352.0,233.2482,233.2658,233.1689,233.2041,3352.0
2015-11-10 15:00:00,264.71,264.77,264.67,264.67,4963.0,233.1689,233.2218,233.1337,233.1337,4963.0
2015-11-10 15:05:00,264.8,264.94,264.75,264.94,14243.0,233.2482,233.3715,233.2041,233.3715,14243.0
2015-11-10 15:10:00,264.96,265.02,264.86,264.99,8566.0,233.3891,233.442,233.301,233.4155,8566.0
2015-11-10 15:15:00,264.98,265.07,264.91,264.94,12533.0,233.4067,233.486,233.3451,233.3715,12533.0
2015-11-10 15:20:00,264.98,265.02,264.92,264.94,5458.0,233.4067,233.442,233.3539,233.3715,5458.0
2015-11-10 15:25:00,264.92,265.0,264.86,264.99,4820.0,233.3539,233.4243,233.301,233.4155,4820.0
2015-11-10 15:30:00,265.0,265.15,264.93,264.93,26526.0,233.4243,233.5565,233.3627,233.3627,26526.0
2015-11-10 15:35:00,264.87,265.01,264.85,264.98,11950.0,233.3098,233.4332,233.2922,233.4067,11950.0
2015-11-10 15:40:00,264.99,265.23,264.98,265.14,31680.0,233.4155,233.6269,233.4067,233.5477,31680.0
2015-11-10 15:45:00,265.14,265.32,265.05,265.26,70909.0,233.5477,233.7062,233.4684,233.6534,70909.0
2015-11-10 15:50:00,265.21,265.23,264.92,264.94,244135.0,233.6093,233.6269,233.3539,233.3715,244135.0
2015-11-10 15:55:00,264.96,265.4,264.96,265.4,522899.0,233.3891,233.7767,233.3891,233.7767,522899.0
2015-11-11 09:30:00,265.87,266.01,265.51,265.63,29683.0,234.1907,234.314,233.8736,233.9793,29683.0
2015-11-11 09:35:00,265.61,265.63,265.17,265.47,10978.0,233.9617,233.9793,233.5741,233.8383,10978.0
2015-11-11 09:40:00,265.44,265.5,265.19,265.2,3548.0,233.8119,233.8648,233.5917,233.6005,3548.0
2015-11-11 09:45:00,265.27,265.42,265.19,265.35,32060.0,233.6622,233.7943,233.5917,233.7326,32060.0
2015-11-11 09:50:00,265.44,265.6,265.31,265.44,14702.0,233.8119,233.9529,233.6974,233.8119,14702.0
2015-11-11 09:55:00,265.37,265.37,264.88,265.03,5701.0,233.7503,233.7503,233.3186,233.4508,5701.0
2015-11-11 10:00:00,265.0,265.01,264.58,264.65,7513.0,233.4243,233.4332,233.0544,233.1161,7513.0
2015-11-11 10:05:00,264.63,264.92,264.63,264.92,600.0,233.0984,233.3539,233.0984,233.3539,600.0
2015-11-11 10:10:00,264.75,264.85,264.41,264.48,5526.0,233.2041,233.2922,232.9046,232.9663,5526.0
2015-11-11 10:15:00,264.48,264.66,264.45,264.66,1500.0,232.9663,233.1249,232.9399,233.1249,1500.0
2015-11-11 10:20:00,264.61,264.65,264.46,264.56,4901.0,233.0808,233.1161,232.9487,233.0368,4901.0
2015-11-11 10:25:00,264.48,264.58,264.33,264.43,10201.0,232.9663,233.0544,232.8342,232.9223,10201.0
2015-11-11 10:30:00,264.5,264.64,264.49,264.54,5924.0,232.9839,233.1072,232.9751,233.0192,5924.0
2015-11-11 10:35:00,264.5,264.53,263.98,264.08,15412.0,232.9839,233.0103,232.5259,232.614,15412.0
2015-11-11 10:40:00,264.1,264.14,263.98,264.14,8529.0,232.6316,232.6668,232.5259,232.6668,8529.0
2015-11-11 10:45:00,264.15,264.28,264.03,264.15,18438.0,232.6756,232.7901,232.5699,232.6756,18438.0
2015-11-11 10:50:00,264.09,264.14,263.86,264.03,12731.0,232.6228,232.6668,232.4202,232.5699,12731.0
2015-11-11 10:55:00,264.07,264.29,264.05,264.13,7239.0,232.6052,232.7989,232.5875,232.658,7239.0
2015-11-11 11:00:00,264.2,264.31,263.93,264.25,15581.0,232.7197,232.8166,232.4818,232.7637,15581.0
2015-11-11 11:05:00,264.2,264.36,264.15,264.3,10647.0,232.7197,232.8606,232.6756,232.8078,10647.0
2015-11-11 11:10:00,264.24,264.29,264.15,264.23,7902.0,232.7549,232.7989,232.6756,232.7461,7902.0
2015-11-11 11:15:00,264.25,264.38,264.22,264.32,7216.0,232.7637,232.8782,232.7373,232.8254,7216.0
2015-11-11 11:20:00,264.33,264.4,264.21,264.25,9274.0,232.8342,232.8958,232.7285,232.7637,9274.0
2015-11-11 11:25:00,264.17,264.24,264.17,264.19,1100.0,232.6932,232.7549,232.6932,232.7109,1100.0
2015-11-11 11:30:00,264.24,264.41,264.23,264.29,6215.0,232.7549,232.9046,232.7461,232.7989,6215.0
2015-11-11 11:35:00,264.28,264.39,264.24,264.39,3660.0,232.7901,232.887,232.7549,232.887,3660.0
2015-11-11 11:40:00,264.45,264.57,264.41,264.53,2275.0,232.9399,233.0456,232.9046,233.0103,2275.0
2015-11-11 11:45:00,264.54,264.8,264.54,264.78,4619.0,233.0192,233.2482,233.0192,233.2306,4619.0
2015-11-11 11:50:00,264.87,264.97,264.86,264.87,1930.0,233.3098,233.3979,233.301,233.3098,1930.0
2015-11-11 11:55:00,264.86,265.13,264.86,265.02,1981.0,233.301,233.5389,233.301,233.442,1981.0
2015-11-11 12:00:00,265.06,265.06,264.86,264.86,2201.0,233.4772,233.4772,233.301,233.301,2201.0
2015-11-11 12:05:00,264.83,264.9,264.79,264.79,2700.0,233.2746,233.3363,233.2394,233.2394,2700.0
2015-11-11 12:10:00,264.85,264.9,264.82,264.87,3835.0,233.2922,233.3363,233.2658,233.3098,3835.0
2015-11-11 12:15:00,264.89,264.98,264.88,264.88,10282.0,233.3275,233.4067,233.3186,233.3186,10282.0
2015-11-11 12:20:00,264.88,265.19,264.87,265.17,13620.0,233.3186,233.5917,233.3098,233.5741,13620.0
2015-11-11 12:25:00,265.2,265.34,265.09,265.11,26229.0,233.6005,233.7238,233.5036,233.5212,26229.0
2015-11-11 12:30:00,265.11,265.21,265.1,265.21,11715.0,233.5212,233.6093,233.5124,233.6093,11715.0
2015-11-11 12:35:00,265.22,265.33,265.18,265.25,14399.0,233.6181,233.715,233.5829,233.6446,14399.0
2015-11-11 12:40:00,265.12,265.15,265.1,265.14,1300.0,233.53,233.5565,233.5124,233.5477,1300.0
2015-11-11 12:45:00,265.12,265.12,265.07,265.09,1765.0,233.53,233.53,233.486,233.5036,1765.0
2015-11-11 12:50:00,265.09,265.09,264.92,265.04,10200.0,233.5036,233.5036,233.3539,233.4596,10200.0
2015-11-11 12:55:00,264.99,265.06,264.98,265.06,17893.0,233.4155,233.4772,233.4067,233.4772,17893.0
2015-11-11 13:00:00,265.01,265.04,264.93,264.94,8521.0,233.4332,233.4596,233.3627,233.3715,8521.0
2015-11-11 13:05:00,264.92,264.92,264.5,264.51,8000.0,233.3539,233.3539,232.9839,232.9927,8000.0
2015-11-11 13:10:00,264.45,264.46,264.25,264.39,8410.0,232.9399,232.9487,232.7637,232.887,8410.0
2015-11-11 13:15:00,264.3,264.37,264.25,264.3,5806.0,232.8078,232.8694,232.7637,232.8078,5806.0
2015-11-11 13:20:00,264.31,264.5,264.27,264.27,7381.0,232.8166,232.9839,232.7813,232.7813,7381.0
2015-11-11 13:25:00,264.24,264.24,263.98,264.05,8324.0,232.7549,232.7549,232.5259,232.5875,8324.0
2015-11-11 13:30:00,264.07,264.16,264.06,264.13,24755.0,232.6052,232.6844,232.5964,232.658,24755.0
2015-11-11 13:35:00,264.1,264.1,263.86,264.0,5001.0,232.6316,232.6316,232.4202,232.5435,5001.0
2015-11-11 13:40:00,263.98,264.39,263.98,264.39,5753.0,232.5259,232.887,232.5259,232.887,5753.0
2015-11-11 13:45:00,264.33,264.37,264.28,264.33,3979.0,232.8342,232.8694,232.7901,232.8342,3979.0
2015-11-11 13:50:00,264.37,264.4,264.34,264.39,1300.0,232.8694,232.8958,232.843,232.887,1300.0
2015-11-11 13:55:00,264.4,264.4,264.14,264.14,4350.0,232.8958,232.8958,232.6668,232.6668,4350.0
2015-11-11 14:00:00,264.15,264.22,264.12,264.22,5500.0,232.6756,232.7373,232.6492,232.7373,5500.0
2015-11-11 14:05:00,264.16,264.28,264.09,264.18,4125.0,232.6844,232.7901,232.6228,232.7021,4125.0
2015-11-11 14:10:00,264.16,264.27,264.13,264.25,2516.0,232.6844,232.7813,232.658,232.7637,2516.0
2015-11-11 14:15:00,264.2,264.36,264.14,264.34,4057.0,232.7197,232.8606,232.6668,232.843,4057.0
2015-11-11 14:20:00,264.35,264.35,264.21,264.28,2641.0,232.8518,232.8518,232.7285,232.7901,2641.0
2015-11-11 14:25:00,264.3,264.59,264.25,264.58,11584.0,232.8078,233.0632,232.7637,233.0544,11584.0
2015-11-11 14:30:00,264.71,264.71,264.65,264.67,1456.0,233.1689,233.1689,233.1161,233.1337,1456.0
2015-11-11 14:35:00,264.57,264.59,264.48,264.49,4051.0,233.0456,233.0632,232.9663,232.9751,4051.0
2015-11-11 14:40:00,264.47,264.59,264.25,264.35,8119.0,232.9575,233.0632,232.7637,232.8518,8119.0
2015-11-11 14:45:00,264.38,264.45,264.3,264.36,12559.0,232.8782,232.9399,232.8078,232.8606,12559.0
2015-11-11 14:50:00,264.41,264.43,264.27,264.31,3825.0,232.9046,232.9223,232.7813,232.8166,3825.0
2015-11-11 14:55:00,264.32,264.35,263.97,263.97,14499.0,232.8254,232.8518,232.5171,232.5171,14499.0
2015-11-11 15:00:00,263.96,264.12,263.91,263.92,10880.0,232.5083,232.6492,232.4642,232.473,10880.0
2015-11-11 15:05:00,263.96,264.18,263.94,264.01,35006.0,232.5083,232.7021,232.4907,232.5523,35006.0
2015-11-11 15:10:00,263.96,264.25,263.96,264.21,3723.0,232.5083,232.7637,232.5083,232.7285,3723.0
2015-11-11 15:15:00,264.13,264.19,263.97,264.01,5000.0,232.658,232.7109,232.5171,232.5523,5000.0
2015-11-11 15:20:00,264.03,264.11,263.97,263.99,4342.0,232.5699,232.6404,232.5171,232.5347,4342.0
2015-11-11 15:25:00,264.09,264.24,263.99,264.22,5998.0,232.6228,232.7549,232.5347,232.7373,5998.0
2015-11-11 15:30:00,264.23,264.27,264.05,264.05,6784.0,232.7461,232.7813,232.5875,232.5875,6784.0
2015-11-11 15:35:00,264.1,264.16,263.98,264.16,9131.0,232.6316,232.6844,232.5259,232.6844,9131.0
2015-11-11 15:40:00,264.16,264.21,264.04,264.16,17787.0,232.6844,232.7285,232.5787,232.6844,17787.0
2015-11-11 15:45:00,264.11,264.19,263.92,263.94,5775.0,232.6404,232.7109,232.473,232.4907,5775.0
2015-11-11 15:50:00,263.9,264.05,263.86,264.03,25727.0,232.4554,232.5875,232.4202,232.5699,25727.0
2015-11-11 15:55:00,264.03,264.03,263.79,263.83,37435.0,232.5699,232.5699,232.3585,232.3938,37435.0
2015-11-12 09:30:00,262.14,262.28,261.5,261.5,74119.0,230.9051,231.0284,230.3414,230.3414,74119.0
2015-11-12 09:35:00,261.51,261.93,261.27,261.32,65234.0,230.3502,230.7201,230.1388,230.1828,65234.0
2015-11-12 09:40:00,261.32,261.37,260.94,261.1,43806.0,230.1828,230.2269,229.8481,229.989,43806.0
2015-11-12 09:45:00,261.12,261.66,261.08,261.62,6518.0,230.0067,230.4823,229.9714,230.4471,6518.0
2015-11-12 09:50:00,261.65,261.67,261.2,261.3,38876.0,230.4735,230.4911,230.0771,230.1652,38876.0
2015-11-12 09:55:00,261.27,261.27,260.73,261.0,25246.0,230.1388,230.1388,229.6631,229.901,25246.0
2015-11-12 10:00:00,260.96,260.96,260.41,260.47,10179.0,229.8657,229.8657,229.3813,229.4341,10179.0
2015-11-12 10:05:00,260.48,260.76,260.31,260.67,13436.0,229.4429,229.6896,229.2932,229.6103,13436.0
2015-11-12 10:10:00,260.76,260.83,260.55,260.72,17005.0,229.6896,229.7512,229.5046,229.6543,17005.0
2015-11-12 10:15:00,260.72,261.11,260.57,261.04,15801.0,229.6543,229.9979,229.5222,229.9362,15801.0
2015-11-12 10:20:00,261.03,261.03,260.76,260.84,23074.0,229.9274,229.9274,229.6896,229.76,23074.0
2015-11-12 10:25:00,260.79,260.89,260.65,260.65,8474.0,229.716,229.8041,229.5927,229.5927,8474.0
2015-11-12 10:30:00,260.66,260.79,260.45,260.79,12867.0,229.6015,229.716,229.4165,229.716,12867.0
2015-11-12 10:35:00,260.78,261.14,260.59,261.09,17612.0,229.7072,230.0243,229.5398,229.9802,17612.0
2015-11-12 10:40:00,261.08,261.19,260.9,261.14,16498.0,229.9714,230.0683,229.8129,230.0243,16498.0
2015-11-12 10:45:00,261.14,261.16,260.83,260.86,33682.0,230.0243,230.0419,229.7512,229.7776,33682.0
2015-11-12 10:50:00,260.89,261.15,260.83,261.13,5612.0,229.8041,230.0331,229.7512,230.0155,5612.0
2015-11-12 10:55:00,261.22,261.71,261.2,261.71,5874.0,230.0947,230.5264,230.0771,230.5264,5874.0
2015-11-12 11:00:00,261.74,261.93,261.41,261.58,15116.0,230.5528,230.7201,230.2621,230.4119,15116.0
2015-11-12 11:05:00,261.58,261.77,261.56,261.77,10316.0,230.4119,230.5792,230.3942,230.5792,10316.0
2015-11-12 11:10:00,261.76,261.76,261.41,261.47,12809.0,230.5704,230.5704,230.2621,230.315,12809.0
2015-11-12 11:15:00,261.48,261.48,261.14,261.19,17368.0,230.3238,230.3238,230.0243,230.0683,17368.0
2015-11-12 11:20:00,261.17,261.17,260.88,260.88,18539.0,230.0507,230.0507,229.7953,229.7953,18539.0
2015-11-12 11:25:00,260.85,260.99,260.8,260.84,4890.0,229.7688,229.8922,229.7248,229.76,4890.0
2015-11-12 11:30:00,260.83,260.83,260.51,260.59,22980.0,229.7512,229.7512,229.4693,229.5398,22980.0
2015-11-12 11:35:00,260.61,260.79,260.6,260.69,14694.0,229.5574,229.716,229.5486,229.6279,14694.0
2015-11-12 11:40:00,260.73,260.98,260.7,260.79,13842.0,229.6631,229.8833,229.6367,229.716,13842.0
2015-11-12 11:45:00,260.73,260.73,260.19,260.3,52214.0,229.6631,229.6631,229.1875,229.2844,52214.0
2015-11-12 11:50:00,260.31,260.36,260.14,260.28,33129.0,229.2932,229.3372,229.1434,229.2668,33129.0
2015-11-12 11:55:00,260.37,260.58,260.25,260.53,11409.0,229.346,229.531,229.2403,229.487,11409.0
2015-11-12 12:00:00,260.53,260.66,260.47,260.62,8323.0,229.487,229.6015,229.4341,229.5662,8323.0
2015-11-12 12:05:00,260.58,260.59,260.28,260.28,8645.0,229.531,229.5398,229.2668,229.2668,8645.0
2015-11-12 12:10:00,260.27,260.34,259.97,260.06,18465.0,229.2579,229.3196,228.9937,229.073,18465.0
2015-11-12 12:15:00,259.98,260.05,259.8,259.83,23653.0,229.0025,229.0642,228.8439,228.8704,23653.0
2015-11-12 12:20:00,259.88,259.88,259.53,259.53,42836.0,228.9144,228.9144,228.6061,228.6061,42836.0
2015-11-12 12:25:00,259.49,259.72,259.48,259.7,7116.0,228.5709,228.7735,228.5621,228.7559,7116.0
2015-11-12 12:30:00,259.72,259.79,259.64,259.79,3331.0,228.7735,228.8351,228.703,228.8351,3331.0
2015-11-12 12:35:00,259.77,259.78,259.56,259.66,5265.0,228.8175,228.8263,228.6325,228.7206,5265.0
2015-11-12 12:40:00,259.71,259.85,259.7,259.85,13252.0,228.7647,228.888,228.7559,228.888,13252.0
2015-11-12 12:45:00,259.79,260.0,259.75,259.94,9119.0,228.8351,229.0201,228.7999,228.9673,9119.0
2015-11-12 12:50:00,260.0,260.19,259.95,260.07,12852.0,229.0201,229.1875,228.9761,229.0818,12852.0
2015-11-12 12:55:00,259.98,260.06,259.95,260.01,3592.0,229.0025,229.073,228.9761,229.0289,3592.0
2015-11-12 13:00:00,259.98,260.24,259.98,260.14,1920.0,229.0025,229.2315,229.0025,229.1434,1920.0
2015-11-12 13:05:00,260.09,260.09,259.95,259.97,10371.0,229.0994,229.0994,228.9761,228.9937,10371.0
2015-11-12 13:10:00,259.95,260.16,259.95,260.08,1100.0,228.9761,229.161,228.9761,229.0906,1100.0
2015-11-12 13:15:00,260.12,260.41,260.12,260.41,1916.0,229.1258,229.3813,229.1258,229.3813,1916.0
2015-11-12 13:20:00,260.39,260.47,260.1,260.17,15172.0,229.3636,229.4341,229.1082,229.1699,15172.0
2015-11-12 13:25:00,260.23,260.31,260.12,260.31,2150.0,229.2227,229.2932,229.1258,229.2932,2150.0
2015-11-12 13:30:00,260.32,260.45,260.19,260.22,4112.0,229.302,229.4165,229.1875,229.2139,4112.0
2015-11-12 13:35:00,260.21,260.48,260.18,260.48,7362.0,229.2051,229.4429,229.1787,229.4429,7362.0
2015-11-12 13:40:00,260.55,260.55,260.27,260.29,46638.0,229.5046,229.5046,229.2579,229.2756,46638.0
2015-11-12 13:45:00,260.27,260.28,259.99,260.22,21812.0,229.2579,229.2668,229.0113,229.2139,21812.0
2015-11-12 13:50:00,260.24,260.24,260.02,260.18,21932.0,229.2315,229.2315,229.0377,229.1787,21932.0
2015-11-12 13:55:00,260.19,260.28,260.12,260.22,8038.0,229.1875,229.2668,229.1258,229.2139,8038.0
2015-11-12 14:00:00,260.2,260.3,259.97,260.1,17875.0,229.1963,229.2844,228.9937,229.1082,17875.0
2015-11-12 14:05:00,260.05,260.08,259.82,259.95,19368.0,229.0642,229.0906,228.8616,228.9761,19368.0
2015-11-12 14:10:00,259.89,259.92,259.55,259.74,53825.0,228.9232,228.9496,228.6237,228.7911,53825.0
2015-11-12 14:15:00,259.72,259.76,259.49,259.54,13770.0,228.7735,228.8087,228.5709,228.6149,13770.0
2015-11-12 14:20:00,259.46,259.52,259.32,259.36,15049.0,228.5445,228.5973,228.4211,228.4564,15049.0
2015-11-12 14:25:00,259.38,259.72,259.36,259.72,14082.0,228.474,228.7735,228.4564,228.7735,14082.0
2015-11-12 14:30:00,259.75,259.79,259.54,259.6,22900.0,228.7999,228.8351,228.6149,228.6678,22900.0
2015-11-12 14:35:00,259.6,259.63,259.4,259.45,21664.0,228.6678,228.6942,228.4916,228.5356,21664.0
2015-11-12 14:40:00,259.48,259.54,259.35,259.48,53554.0,228.5621,228.6149,228.4476,228.5621,53554.0
2015-11-12 14:45:00,259.46,259.46,259.15,259.17,9800.0,228.5445,228.5445,228.2714,228.289,9800.0
2015-11-12 14:50:00,259.09,259.11,258.78,258.79,41122.0,228.2185,228.2362,227.9455,227.9543,41122.0
2015-11-12 14:55:00,258.81,259.01,258.76,258.98,34900.0,227.9719,228.1481,227.9279,228.1217,34900.0
2015-11-12 15:00:00,258.98,259.12,258.91,258.99,23656.0,228.1217,228.245,228.06,228.1305,23656.0
2015-11-12 15:05:00,258.98,259.04,258.91,258.99,6363.0,228.1217,228.1745,228.06,228.1305,6363.0
2015-11-12 15:10:00,258.97,259.15,258.86,259.14,29004.0,228.1128,228.2714,228.0159,228.2626,29004.0
2015-11-12 15:15:00,259.1,259.23,259.06,259.2,11027.0,228.2274,228.3419,228.1921,228.3154,11027.0
2015-11-12 15:20:00,259.22,259.27,259.08,259.15,17504.0,228.3331,228.3771,228.2097,228.2714,17504.0
2015-11-12 15:25:00,259.12,259.26,259.11,259.14,16101.0,228.245,228.3683,228.2362,228.2626,16101.0
2015-11-12 15:30:00,259.19,259.2,258.88,258.92,28004.0,228.3066,228.3154,228.0336,228.0688,28004.0
2015-11-12 15:35:00,258.87,259.01,258.79,258.81,22934.0,228.0248,228.1481,227.9543,227.9719,22934.0
2015-11-12 15:40:00,258.78,258.78,258.57,258.71,34567.0,227.9455,227.9455,227.7605,227.8838,34567.0
2015-11-12 15:45:00,258.68,258.78,258.49,258.49,20313.0,227.8574,227.9455,227.69,227.69,20313.0
2015-11-12 15:50:00,258.47,258.56,258.36,258.46,97050.0,227.6724,227.7517,227.5755,227.6636,97050.0
2015-11-12 15:55:00,258.51,258.59,258.21,258.27,330329.0,227.7077,227.7781,227.4434,227.4962,330329.0
2015-11-13 09:30:00,257.68,257.95,257.58,257.7,48497.0,226.9766,227.2144,226.8885,226.9942,48497.0
2015-11-13 09:35:00,257.61,258.03,257.6,257.67,17595.0,226.9149,227.2848,226.9061,226.9677,17595.0
2015-11-13 09:40:00,257.75,258.03,257.58,257.7,16071.0,227.0382,227.2848,226.8885,226.9942,16071.0
2015-11-13 09:45:00,257.62,257.62,257.34,257.34,11572.0,226.9237,226.9237,226.6771,226.6771,11572.0
2015-11-13 09:50:00,257.42,257.52,256.98,257.27,20132.0,226.7475,226.8356,226.36,226.6154,20132.0
2015-11-13 09:55:00,257.36,257.41,256.96,257.02,11936.0,226.6947,226.7387,226.3423,226.3952,11936.0
2015-11-13 10:00:00,257.13,257.28,256.7,256.73,49486.0,226.4921,226.6242,226.1133,226.1397,49486.0
2015-11-13 10:05:00,256.75,256.76,256.27,256.4,60158.0,226.1574,226.1662,225.7346,225.8491,60158.0
2015-11-13 10:10:00,256.35,256.35,255.86,255.88,51877.0,225.805,225.805,225.3734,225.391,51877.0
2015-11-13 10:15:00,255.86,255.87,255.44,255.55,82798.0,225.3734,225.3822,225.0035,225.1003,82798.0
2015-11-13 10:20:00,255.63,256.01,255.61,255.88,42515.0,225.1708,225.5055,225.1532,225.391,42515.0
2015-11-13 10:25:00,255.85,256.08,255.65,255.66,33256.0,225.3646,225.5672,225.1884,225.1972,33256.0
2015-11-13 10:30:00,255.68,256.06,255.45,255.75,52411.0,225.2149,225.5496,225.0123,225.2765,52411.0
2015-11-13 10:35:00,255.74,256.25,255.73,256.2,20806.0,225.2677,225.7169,225.2589,225.6729,20806.0
2015-11-13 10:40:00,256.2,256.59,256.19,256.39,13838.0,225.6729,226.0164,225.6641,225.8403,13838.0
2015-11-13 10:45:00,256.33,256.52,256.18,256.52,23600.0,225.7874,225.9548,225.6553,225.9548,23600.0
2015-11-13 10:50:00,256.57,256.7,256.38,256.7,18288.0,225.9988,226.1133,225.8314,226.1133,18288.0
2015-11-13 10:55:00,256.69,256.95,256.63,256.92,35929.0,226.1045,226.3335,226.0517,226.3071,35929.0
2015-11-13 11:00:00,256.93,256.94,256.4,256.57,29072.0,226.3159,226.3247,225.8491,225.9988,29072.0
2015-11-13 11:05:00,256.57,256.89,256.57,256.68,11448.0,225.9988,226.2807,225.9988,226.0957,11448.0
2015-11-13 11:10:00,256.77,256.77,256.54,256.58,9584.0,226.175,226.175,225.9724,226.0076,9584.0
2015-11-13 11:15:00,256.49,256.49,255.89,256.26,23505.0,225.9283,225.9283,225.3998,225.7257,23505.0
2015-11-13 11:20:00,256.32,256.97,256.25,256.88,47431.0,225.7786,226.3511,225.7169,226.2719,47431.0
2015-11-13 11:25:00,256.88,256.97,256.82,256.96,17190.0,226.2719,226.3511,226.219,226.3423,17190.0
2015-11-13 11:30:00,256.88,257.17,256.83,257.12,18183.0,226.2719,226.5273,226.2278,226.4833,18183.0
2015-11-13 11:35:00,257.14,257.19,256.84,256.88,20853.0,226.5009,226.5449,226.2366,226.2719,20853.0
2015-11-13 11:40:00,256.84,256.93,256.67,256.93,10970.0,226.2366,226.3159,226.0869,226.3159,10970.0
2015-11-13 11:45:00,256.94,257.12,256.93,257.03,16720.0,226.3247,226.4833,226.3159,226.404,16720.0
2015-11-13 11:50:00,257.04,257.43,256.86,257.43,40262.0,226.4128,226.7563,226.2543,226.7563,40262.0
2015-11-13 11:55:00,257.39,257.93,257.36,257.91,18014.0,226.7211,227.1968,226.6947,227.1791,18014.0
2015-11-13 12:00:00,257.87,257.95,257.64,257.92,22273.0,227.1439,227.2144,226.9413,227.188,22273.0
2015-11-13 12:05:00,257.99,258.0,257.8,258.0,20139.0,227.2496,227.2584,227.0823,227.2584,20139.0
2015-11-13 12:10:00,258.03,258.33,258.03,258.32,14631.0,227.2848,227.5491,227.2848,227.5403,14631.0
2015-11-13 12:15:00,258.3,258.35,258.14,258.2,19097.0,227.5227,227.5667,227.3817,227.4346,19097.0
2015-11-13 12:20:00,258.21,258.31,258.04,258.04,3600.0,227.4434,227.5315,227.2937,227.2937,3600.0
2015-11-13 12:25:00,257.9,257.97,257.79,257.79,8854.0,227.1703,227.232,227.0734,227.0734,8854.0
2015-11-13 12:30:00,257.81,257.88,257.79,257.79,7069.0,227.0911,227.1527,227.0734,227.0734,7069.0
2015-11-13 12:35:00,257.77,257.79,257.43,257.44,10680.0,227.0558,227.0734,226.7563,226.7651,10680.0
2015-11-13 12:40:00,257.44,257.45,257.32,257.43,14758.0,226.7651,226.774,226.6594,226.7563,14758.0
2015-11-13 12:45:00,257.35,257.36,257.26,257.28,11681.0,226.6859,226.6947,226.6066,226.6242,11681.0
2015-11-13 12:50:00,257.23,257.45,257.23,257.36,3803.0,226.5802,226.774,226.5802,226.6947,3803.0
2015-11-13 12:55:00,257.37,257.5,257.35,257.5,9187.0,226.7035,226.818,226.6859,226.818,9187.0
2015-11-13 13:00:00,257.52,257.64,257.48,257.51,4735.0,226.8356,226.9413,226.8004,226.8268,4735.0
2015-11-13 13:05:00,257.55,257.57,257.05,257.13,8590.0,226.862,226.8797,226.4216,226.4921,8590.0
2015-11-13 13:10:00,257.17,257.2,256.96,256.96,9350.0,226.5273,226.5537,226.3423,226.3423,9350.0
2015-11-13 13:15:00,256.92,257.14,256.83,257.07,4300.0,226.3071,226.5009,226.2278,226.4392,4300.0
2015-11-13 13:20:00,257.02,257.17,256.79,257.0,10053.0,226.3952,226.5273,226.1926,226.3776,10053.0
2015-11-13 13:25:00,256.97,257.13,256.96,257.05,5998.0,226.3511,226.4921,226.3423,226.4216,5998.0
2015-11-13 13:30:00,257.09,257.24,256.99,256.99,6865.0,226.4569,226.589,226.3688,226.3688,6865.0
2015-11-13 13:35:00,256.92,256.93,256.49,256.62,20678.0,226.3071,226.3159,225.9283,226.0429,20678.0
2015-11-13 13:40:00,256.59,256.76,256.53,256.68,7716.0,226.0164,226.1662,225.9636,226.0957,7716.0
2015-11-13 13:45:00,256.63,256.91,256.46,256.46,12207.0,226.0517,226.2983,225.9019,225.9019,12207.0
2015-11-13 13:50:00,256.45,256.92,256.45,256.79,9141.0,225.8931,226.3071,225.8931,226.1926,9141.0
2015-11-13 13:55:00,256.8,256.84,256.44,256.44,8957.0,226.2014,226.2366,225.8843,225.8843,8957.0
2015-11-13 14:00:00,256.48,256.69,256.48,256.65,18082.0,225.9195,226.1045,225.9195,226.0693,18082.0
2015-11-13 14:05:00,256.6,256.75,256.39,256.39,3765.0,226.0252,226.1574,225.8403,225.8403,3765.0
2015-11-13 14:10:00,256.39,256.57,256.29,256.47,34748.0,225.8403,225.9988,225.7522,225.9107,34748.0
2015-11-13 14:15:00,256.43,256.6,256.32,256.48,29191.0,225.8755,226.0252,225.7786,225.9195,29191.0
2015-11-13 14:20:00,256.56,256.56,256.37,256.44,11817.0,225.99,225.99,225.8226,225.8843,11817.0
2015-11-13 14:25:00,256.44,256.45,256.26,256.26,14466.0,225.8843,225.8931,225.7257,225.7257,14466.0
2015-11-13 14:30:00,256.36,256.44,256.23,256.35,13491.0,225.8138,225.8843,225.6993,225.805,13491.0
2015-11-13 14:35:00,256.44,256.47,256.32,256.4,6598.0,225.8843,225.9107,225.7786,225.8491,6598.0
2015-11-13 14:40:00,256.4,256.44,256.21,256.42,8836.0,225.8491,225.8843,225.6817,225.8667,8836.0
2015-11-13 14:45:00,256.41,256.43,256.02,256.13,43803.0,225.8579,225.8755,225.5143,225.6112,43803.0
2015-11-13 14:50:00,256.19,256.31,255.91,255.95,55019.0,225.6641,225.7698,225.4175,225.4527,55019.0
2015-11-13 14:55:00,255.97,255.97,255.76,255.89,37070.0,225.4703,225.4703,225.2853,225.3998,37070.0
2015-11-13 15:00:00,255.93,256.26,255.91,256.15,21208.0,225.4351,225.7257,225.4175,225.6289,21208.0
2015-11-13 15:05:00,256.14,256.28,256.1,256.19,16873.0,225.62,225.7434,225.5848,225.6641,16873.0
2015-11-13 15:10:00,256.19,256.41,256.16,256.37,16734.0,225.6641,225.8579,225.6377,225.8226,16734.0
2015-11-13 15:15:00,256.39,256.41,255.99,255.99,21650.0,225.8403,225.8579,225.4879,225.4879,21650.0
2015-11-13 15:20:00,255.95,255.95,255.77,255.91,15478.0,225.4527,225.4527,225.2941,225.4175,15478.0
2015-11-13 15:25:00,255.89,256.04,255.79,256.0,10344.0,225.3998,225.532,225.3118,225.4967,10344.0
2015-11-13 15:30:00,255.97,256.28,255.9,255.96,28505.0,225.4703,225.7434,225.4086,225.4615,28505.0
2015-11-13 15:35:00,255.94,256.25,255.94,256.19,30853.0,225.4439,225.7169,225.4439,225.6641,30853.0
2015-11-13 15:40:00,256.18,256.44,255.97,256.13,34916.0,225.6553,225.8843,225.4703,225.6112,34916.0
2015-11-13 15:45:00,256.07,256.28,256.05,256.16,26081.0,225.5584,225.7434,225.5408,225.6377,26081.0
2015-11-13 15:50:00,256.16,256.22,255.96,256.02,92701.0,225.6377,225.6905,225.4615,225.5143,92701.0
2015-11-13 15:55:00,255.99,256.16,255.88,255.88,429603.0,225.4879,225.6377,225.391,225.391,429603.0
2015-11-16 09:30:00,256.03,256.08,255.55,256.08,36798.0,225.5232,225.5672,225.1003,225.5672,36798.0
2015-11-16 09:35:00,256.09,256.93,256.09,256.88,24889.0,225.576,226.3159,225.576,226.2719,24889.0
2015-11-16 09:40:00,256.86,257.09,256.63,256.73,42144.0,226.2543,226.4569,226.0517,226.1397,42144.0
2015-11-16 09:45:00,256.8,257.25,256.62,256.82,26856.0,226.2014,226.5978,226.0429,226.219,26856.0
2015-11-16 09:50:00,256.98,257.24,256.62,256.71,27915.0,226.36,226.589,226.0429,226.1221,27915.0
2015-11-16 09:55:00,256.75,256.91,256.45,256.54,19899.0,226.1574,226.2983,225.8931,225.9724,19899.0
2015-11-16 10:00:00,256.61,256.61,256.03,256.12,48262.0,226.034,226.034,225.5232,225.6024,48262.0
2015-11-16 10:05:00,256.11,256.18,255.76,255.96,26210.0,225.5936,225.6553,225.2853,225.4615,26210.0
2015-11-16 10:10:00,255.93,256.31,255.86,256.23,15537.0,225.4351,225.7698,225.3734,225.6993,15537.0
2015-11-16 10:15:00,256.22,256.26,255.99,256.05,18615.0,225.6905,225.7257,225.4879,225.5408,18615.0
2015-11-16 10:20:00,256.09,256.74,255.9,256.56,24879.0,225.576,226.1486,225.4086,225.99,24879.0
2015-11-16 10:25:00,256.54,256.59,256.16,256.19,2754.0,225.9724,226.0164,225.6377,225.6641,2754.0
2015-11-16 10:30:00,256.22,256.28,256.05,256.17,9006.0,225.6905,225.7434,225.5408,225.6465,9006.0
2015-11-16 10:35:00,256.15,256.37,255.91,256.33,17574.0,225.6289,225.8226,225.4175,225.7874,17574.0
2015-11-16 10:40:00,256.33,256.38,256.09,256.25,15372.0,225.7874,225.8314,225.576,225.7169,15372.0
2015-11-16 10:45:00,256.25,256.49,256.16,256.16,9203.0,225.7169,225.9283,225.6377,225.6377,9203.0
2015-11-16 10:50:00,256.11,256.11,255.85,255.85,9360.0,225.5936,225.5936,225.3646,225.3646,9360.0
2015-11-16 10:55:00,255.77,255.9,255.62,255.87,7404.0,225.2941,225.4086,225.162,225.3822,7404.0
2015-11-16 11:00:00,255.81,256.15,255.81,255.82,14359.0,225.3294,225.6289,225.3294,225.3382,14359.0
2015-11-16 11:05:00,255.8,256.05,255.71,255.83,6590.0,225.3206,225.5408,225.2413,225.347,6590.0
2015-11-16 11:10:00,255.86,256.22,255.7,255.79,11194.0,225.3734,225.6905,225.2325,225.3118,11194.0
2015-11-16 11:15:00,255.81,256.06,255.81,256.02,4205.0,225.3294,225.5496,225.3294,225.5143,4205.0
2015-11-16 11:20:00,256.03,256.3,255.9,255.95,13501.0,225.5232,225.761,225.4086,225.4527,13501.0
2015-11-16 11:25:00,255.93,255.99,255.54,255.62,21020.0,225.4351,225.4879,225.0915,225.162,21020.0
2015-11-16 11:30:00,255.6,256.14,255.59,256.03,9321.0,225.1444,225.62,225.1356,225.5232,9321.0
2015-11-16 11:35:00,255.96,256.04,255.91,255.99,1800.0,225.4615,225.532,225.4175,225.4879,1800.0
2015-11-16 11:40:00,256.07,256.2,256.06,256.09,5923.0,225.5584,225.6729,225.5496,225.576,5923.0
2015-11-16 11:45:00,256.04,256.52,256.03,256.45,5182.0,225.532,225.9548,225.5232,225.8931,5182.0
2015-11-16 11:50:00,256.43,256.47,256.26,256.34,5184.0,225.8755,225.9107,225.7257,225.7962,5184.0
2015-11-16 11:55:00,256.41,256.41,256.17,256.26,6676.0,225.8579,225.8579,225.6465,225.7257,6676.0
2015-11-16 12:00:00,256.28,256.52,256.23,256.5,2729.0,225.7434,225.9548,225.6993,225.9372,2729.0
2015-11-16 12:05:00,256.52,256.52,256.28,256.44,3310.0,225.9548,225.9548,225.7434,225.8843,3310.0
2015-11-16 12:10:00,256.48,256.59,256.33,256.41,19521.0,225.9195,226.0164,225.7874,225.8579,19521.0
2015-11-16 12:15:00,256.43,256.65,256.4,256.6,7759.0,225.8755,226.0693,225.8491,226.0252,7759.0
2015-11-16 12:20:00,256.57,257.02,256.57,256.99,5802.0,225.9988,226.3952,225.9988,226.3688,5802.0
2015-11-16 12:25:00,257.02,257.02,256.86,256.96,3662.0,226.3952,226.3952,226.2543,226.3423,3662.0
2015-11-16 12:30:00,256.96,257.43,256.96,257.25,25601.0,226.3423,226.7563,226.3423,226.5978,25601.0
2015-11-16 12:35:00,257.26,257.29,257.13,257.2,6994.0,226.6066,226.633,226.4921,226.5537,6994.0
2015-11-16 12:40:00,257.21,257.41,257.17,257.34,5664.0,226.5626,226.7387,226.5273,226.6771,5664.0
2015-11-16 12:45:00,257.3,257.3,257.04,257.04,30077.0,226.6418,226.6418,226.4128,226.4128,30077.0
2015-11-16 12:50:00,257.06,257.08,256.91,256.91,1900.0,226.4304,226.448,226.2983,226.2983,1900.0
2015-11-16 12:55:00,256.93,256.94,256.82,256.94,1997.0,226.3159,226.3247,226.219,226.3247,1997.0
2015-11-16 13:00:00,256.9,257.06,256.86,257.05,1291.0,226.2895,226.4304,226.2543,226.4216,1291.0
2015-11-16 13:05:00,257.04,257.13,256.89,257.1,12464.0,226.4128,226.4921,226.2807,226.4657,12464.0
2015-11-16 13:10:00,257.1,257.39,257.1,257.34,5606.0,226.4657,226.7211,226.4657,226.6771,5606.0
2015-11-16 13:15:00,257.34,257.47,257.21,257.42,3856.0,226.6771,226.7916,226.5626,226.7475,3856.0
2015-11-16 13:20:00,257.45,257.67,257.45,257.6,4829.0,226.774,226.9677,226.774,226.9061,4829.0
2015-11-16 13:25:00,257.51,257.52,257.31,257.31,649.0,226.8268,226.8356,226.6506,226.6506,649.0
2015-11-16 13:30:00,257.39,257.62,257.32,257.33,14795.0,226.7211,226.9237,226.6594,226.6683,14795.0
2015-11-16 13:35:00,257.33,257.41,257.3,257.3,17716.0,226.6683,226.7387,226.6418,226.6418,17716.0
2015-11-16 13:40:00,257.31,257.43,257.25,257.26,4635.0,226.6506,226.7563,226.5978,226.6066,4635.0
2015-11-16 13:45:00,257.22,257.55,257.22,257.54,5200.0,226.5714,226.862,226.5714,226.8532,5200.0
2015-11-16 13:50:00,257.47,257.68,257.41,257.67,14300.0,226.7916,226.9766,226.7387,226.9677,14300.0
2015-11-16 13:55:00,257.69,257.8,257.61,257.79,3786.0,226.9854,227.0823,226.9149,227.0734,3786.0
2015-11-16 14:00:00,257.81,257.95,257.8,257.87,15413.0,227.0911,227.2144,227.0823,227.1439,15413.0
2015-11-16 14:05:00,257.82,257.82,257.7,257.74,4784.0,227.0999,227.0999,226.9942,227.0294,4784.0
2015-11-16 14:10:00,257.76,257.92,257.69,257.87,5069.0,227.047,227.188,226.9854,227.1439,5069.0
2015-11-16 14:15:00,257.9,257.9,257.74,257.87,5504.0,227.1703,227.1703,227.0294,227.1439,5504.0
2015-11-16 14:20:00,257.94,258.08,257.91,258.0,8130.0,227.2056,227.3289,227.1791,227.2584,8130.0
2015-11-16 14:25:00,258.0,258.02,257.89,257.91,10812.0,227.2584,227.276,227.1615,227.1791,10812.0
2015-11-16 14:30:00,257.89,258.12,257.87,258.12,19532.0,227.1615,227.3641,227.1439,227.3641,19532.0
2015-11-16 14:35:00,258.12,258.19,258.0,258.07,32569.0,227.3641,227.4258,227.2584,227.3201,32569.0
2015-11-16 14:40:00,258.09,258.23,258.06,258.19,15552.0,227.3377,227.461,227.3113,227.4258,15552.0
2015-11-16 14:45:00,258.21,258.23,258.03,258.12,5866.0,227.4434,227.461,227.2848,227.3641,5866.0
2015-11-16 14:50:00,258.14,258.15,257.95,258.08,4252.0,227.3817,227.3905,227.2144,227.3289,4252.0
2015-11-16 14:55:00,258.06,258.2,257.98,258.16,9342.0,227.3113,227.4346,227.2408,227.3994,9342.0
2015-11-16 15:00:00,258.25,258.59,258.23,258.5,11701.0,227.4786,227.7781,227.461,227.6988,11701.0
2015-11-16 15:05:00,258.51,258.53,258.47,258.51,4069.0,227.7077,227.7253,227.6724,227.7077,4069.0
2015-11-16 15:10:00,258.5,258.71,258.49,258.64,8715.0,227.6988,227.8838,227.69,227.8222,8715.0
2015-11-16 15:15:00,258.68,258.78,258.61,258.66,13045.0,227.8574,227.9455,227.7957,227.8398,13045.0
2015-11-16 15:20:00,258.66,259.03,258.65,258.98,27527.0,227.8398,228.1657,227.831,228.1217,27527.0
2015-11-16 15:25:00,259.0,259.07,258.87,258.9,13988.0,228.1393,228.2009,228.0248,228.0512,13988.0
2015-11-16 15:30:00,258.99,259.04,258.92,258.93,13749.0,228.1305,228.1745,228.0688,228.0776,13749.0
2015-11-16 15:35:00,258.9,259.13,258.89,259.03,20515.0,228.0512,228.2538,228.0424,228.1657,20515.0
2015-11-16 15:40:00,259.03,259.06,258.86,258.98,10694.0,228.1657,228.1921,228.0159,228.1217,10694.0
2015-11-16 15:45:00,258.98,259.09,258.94,258.99,32696.0,228.1217,228.2185,228.0864,228.1305,32696.0
2015-11-16 15:50:00,258.98,259.05,258.93,259.04,26893.0,228.1217,228.1833,228.0776,228.1745,26893.0
2015-11-16 15:55:00,259.02,259.26,258.92,259.17,109521.0,228.1569,228.3683,228.0688,228.289,109521.0
2015-11-17 09:30:00,259.47,259.61,259.0,259.0,39239.0,228.5533,228.6766,228.1393,228.1393,39239.0
2015-11-17 09:35:00,259.06,259.2,258.39,258.58,14825.0,228.1921,228.3154,227.602,227.7693,14825.0
2015-11-17 09:40:00,258.56,258.81,258.43,258.62,5743.0,227.7517,227.9719,227.6372,227.8045,5743.0
2015-11-17 09:45:00,258.58,258.66,258.32,258.42,6200.0,227.7693,227.8398,227.5403,227.6284,6200.0
2015-11-17 09:50:00,258.42,258.71,258.2,258.67,6028.0,227.6284,227.8838,227.4346,227.8486,6028.0
2015-11-17 09:55:00,258.7,259.07,258.7,259.07,4990.0,227.875,228.2009,227.875,228.2009,4990.0
2015-11-17 10:00:00,259.02,259.15,258.5,258.5,10797.0,228.1569,228.2714,227.6988,227.6988,10797.0
2015-11-17 10:05:00,258.57,258.98,258.35,258.96,5500.0,227.7605,228.1217,227.5667,228.104,5500.0
2015-11-17 10:10:00,258.97,259.25,258.77,258.81,9800.0,228.1128,228.3595,227.9367,227.9719,9800.0
2015-11-17 10:15:00,258.79,258.96,258.66,258.78,3620.0,227.9543,228.104,227.8398,227.9455,3620.0
2015-11-17 10:20:00,258.81,259.07,258.81,258.98,3060.0,227.9719,228.2009,227.9719,228.1217,3060.0
2015-11-17 10:25:00,259.03,259.32,258.85,259.23,3766.0,228.1657,228.4211,228.0071,228.3419,3766.0
2015-11-17 10:30:00,259.19,259.76,259.19,259.74,29301.0,228.3066,228.8087,228.3066,228.7911,29301.0
2015-11-17 10:35:00,259.77,259.97,259.66,259.92,11294.0,228.8175,228.9937,228.7206,228.9496,11294.0
2015-11-17 10:40:00,259.73,259.97,259.69,259.83,3400.0,228.7823,228.9937,228.7471,228.8704,3400.0
2015-11-17 10:45:00,259.89,260.21,259.89,260.21,4635.0,228.9232,229.2051,228.9232,229.2051,4635.0
2015-11-17 10:50:00,260.22,260.22,259.88,259.98,16026.0,229.2139,229.2139,228.9144,229.0025,16026.0
2015-11-17 10:55:00,259.94,260.22,259.9,259.93,8886.0,228.9673,229.2139,228.932,228.9585,8886.0
2015-11-17 11:00:00,259.92,260.05,259.82,259.96,8966.0,228.9496,229.0642,228.8616,228.9849,8966.0
2015-11-17 11:05:00,260.01,260.05,259.78,259.86,5021.0,229.0289,229.0642,228.8263,228.8968,5021.0
2015-11-17 11:10:00,259.87,260.09,259.87,260.03,1602.0,228.9056,229.0994,228.9056,229.0465,1602.0
2015-11-17 11:15:00,260.1,260.4,260.07,260.4,29130.0,229.1082,229.3725,229.0818,229.3725,29130.0
2015-11-17 11:20:00,260.44,260.58,260.32,260.47,22122.0,229.4077,229.531,229.302,229.4341,22122.0
2015-11-17 11:25:00,260.45,260.63,260.34,260.63,7805.0,229.4165,229.575,229.3196,229.575,7805.0
2015-11-17 11:30:00,260.62,260.98,260.6,260.86,8794.0,229.5662,229.8833,229.5486,229.7776,8794.0
2015-11-17 11:35:00,260.87,260.87,260.46,260.49,19736.0,229.7865,229.7865,229.4253,229.4517,19736.0
2015-11-17 11:40:00,260.52,260.54,260.23,260.3,13644.0,229.4782,229.4958,229.2227,229.2844,13644.0
2015-11-17 11:45:00,260.27,260.39,260.14,260.16,23438.0,229.2579,229.3636,229.1434,229.161,23438.0
2015-11-17 11:50:00,260.19,260.38,260.19,260.36,8593.0,229.1875,229.3548,229.1875,229.3372,8593.0
2015-11-17 11:55:00,260.38,260.56,260.35,260.56,5862.0,229.3548,229.5134,229.3284,229.5134,5862.0
2015-11-17 12:00:00,260.54,260.79,260.54,260.79,2500.0,229.4958,229.716,229.4958,229.716,2500.0
2015-11-17 12:05:00,260.81,260.92,260.59,260.64,9023.0,229.7336,229.8305,229.5398,229.5839,9023.0
2015-11-17 12:10:00,260.61,260.75,260.61,260.68,3562.0,229.5574,229.6807,229.5574,229.6191,3562.0
2015-11-17 12:15:00,260.64,260.75,260.4,260.4,5089.0,229.5839,229.6807,229.3725,229.3725,5089.0
2015-11-17 12:20:00,260.42,260.42,260.18,260.28,6120.0,229.3901,229.3901,229.1787,229.2668,6120.0
2015-11-17 12:25:00,260.16,260.28,260.07,260.07,3500.0,229.161,229.2668,229.0818,229.0818,3500.0
2015-11-17 12:30:00,260.15,260.32,260.1,260.15,9368.0,229.1522,229.302,229.1082,229.1522,9368.0
2015-11-17 12:35:00,260.14,260.15,259.72,259.87,6274.0,229.1434,229.1522,228.7735,228.9056,6274.0
2015-11-17 12:40:00,259.79,259.79,259.63,259.7,23153.0,228.8351,228.8351,228.6942,228.7559,23153.0
2015-11-17 12:45:00,259.63,259.71,259.59,259.59,12940.0,228.6942,228.7647,228.659,228.659,12940.0
2015-11-17 12:50:00,259.7,259.86,259.61,259.63,15370.0,228.7559,228.8968,228.6766,228.6942,15370.0
2015-11-17 12:55:00,259.68,259.87,259.63,259.83,2920.0,228.7382,228.9056,228.6942,228.8704,2920.0
2015-11-17 13:00:00,259.8,260.03,259.71,259.96,5644.0,228.8439,229.0465,228.7647,228.9849,5644.0
2015-11-17 13:05:00,259.92,259.92,259.52,259.52,4100.0,228.9496,228.9496,228.5973,228.5973,4100.0
2015-11-17 13:10:00,259.55,259.8,259.53,259.8,5581.0,228.6237,228.8439,228.6061,228.8439,5581.0
2015-11-17 13:15:00,259.76,259.76,259.22,259.23,6321.0,228.8087,228.8087,228.3331,228.3419,6321.0
2015-11-17 13:20:00,259.25,259.33,259.09,259.17,5425.0,228.3595,228.4299,228.2185,228.289,5425.0
2015-11-17 13:25:00,259.15,259.15,258.8,258.81,5275.0,228.2714,228.2714,227.9631,227.9719,5275.0
2015-11-17 13:30:00,258.76,259.11,258.62,259.1,11606.0,227.9279,228.2362,227.8045,228.2274,11606.0
2015-11-17 13:35:00,259.08,259.15,258.85,258.9,7802.0,228.2097,228.2714,228.0071,228.0512,7802.0
2015-11-17 13:40:00,258.87,259.21,258.77,259.01,10436.0,228.0248,228.3242,227.9367,228.1481,10436.0
2015-11-17 13:45:00,258.91,259.05,258.79,258.97,8604.0,228.06,228.1833,227.9543,228.1128,8604.0
2015-11-17 13:50:00,258.88,259.1,258.88,259.06,4824.0,228.0336,228.2274,228.0336,228.1921,4824.0
2015-11-17 13:55:00,259.12,259.34,259.11,259.27,4351.0,228.245,228.4388,228.2362,228.3771,4351.0
2015-11-17 14:00:00,259.26,259.26,259.1,259.17,2729.0,228.3683,228.3683,228.2274,228.289,2729.0
2015-11-17 14:05:00,259.13,259.6,259.12,259.58,4170.0,228.2538,228.6678,228.245,228.6502,4170.0
2015-11-17 14:10:00,259.57,259.68,259.57,259.67,1000.0,228.6414,228.7382,228.6414,228.7294,1000.0
2015-11-17 14:15:00,259.63,259.63,259.21,259.25,13536.0,228.6942,228.6942,228.3242,228.3595,13536.0
2015-11-17 14:20:00,259.3,259.3,259.04,259.05,5027.0,228.4035,228.4035,228.1745,228.1833,5027.0
2015-11-17 14:25:00,259.03,259.03,258.63,258.63,3561.0,228.1657,228.1657,227.8134,227.8134,3561.0
2015-11-17 14:30:00,258.61,258.62,258.4,258.55,6371.0,227.7957,227.8045,227.6108,227.7429,6371.0
2015-11-17 14:35:00,258.57,258.67,258.47,258.63,9558.0,227.7605,227.8486,227.6724,227.8134,9558.0
2015-11-17 14:40:00,258.66,258.75,258.16,258.16,11516.0,227.8398,227.9191,227.3994,227.3994,11516.0
2015-11-17 14:45:00,258.2,258.46,258.09,258.46,21084.0,227.4346,227.6636,227.3377,227.6636,21084.0
2015-11-17 14:50:00,258.47,258.54,258.25,258.41,10903.0,227.6724,227.7341,227.4786,227.6196,10903.0
2015-11-17 14:55:00,258.4,258.87,258.38,258.78,17517.0,227.6108,228.0248,227.5931,227.9455,17517.0
2015-11-17 15:00:00,258.77,258.77,258.29,258.32,6011.0,227.9367,227.9367,227.5139,227.5403,6011.0
2015-11-17 15:05:00,258.34,258.48,258.21,258.22,11216.0,227.5579,227.6812,227.4434,227.4522,11216.0
2015-11-17 15:10:00,258.18,258.34,257.93,258.06,16598.0,227.417,227.5579,227.1968,227.3113,16598.0
2015-11-17 15:15:00,258.12,258.21,258.03,258.09,13965.0,227.3641,227.4434,227.2848,227.3377,13965.0
2015-11-17 15:20:00,258.09,258.4,258.0,258.09,18865.0,227.3377,227.6108,227.2584,227.3377,18865.0
2015-11-17 15:25:00,258.12,258.38,258.07,258.38,3500.0,227.3641,227.5931,227.3201,227.5931,3500.0
2015-11-17 15:30:00,258.34,258.61,258.18,258.61,12675.0,227.5579,227.7957,227.417,227.7957,12675.0
2015-11-17 15:35:00,258.63,258.64,258.36,258.41,61689.0,227.8134,227.8222,227.5755,227.6196,61689.0
2015-11-17 15:40:00,258.42,258.89,258.39,258.72,10823.0,227.6284,228.0424,227.602,227.8926,10823.0
2015-11-17 15:45:00,258.68,258.77,258.42,258.47,18244.0,227.8574,227.9367,227.6284,227.6724,18244.0
2015-11-17 15:50:00,258.46,258.65,258.39,258.54,38656.0,227.6636,227.831,227.602,227.7341,38656.0
2015-11-17 15:55:00,258.56,258.56,258.22,258.22,113190.0,227.7517,227.7517,227.4522,227.4522,113190.0
2015-11-18 09:30:00,259.03,259.2,258.93,259.16,39192.0,228.1657,228.3154,228.0776,228.2802,39192.0
2015-11-18 09:35:00,259.19,259.55,259.15,259.35,37036.0,228.3066,228.6237,228.2714,228.4476,37036.0
2015-11-18 09:40:00,259.35,259.35,258.7,258.7,13781.0,228.4476,228.4476,227.875,227.875,13781.0
2015-11-18 09:45:00,258.73,259.47,258.72,259.47,9452.0,227.9014,228.5533,227.8926,228.5533,9452.0
2015-11-18 09:50:00,259.53,259.89,259.43,259.85,24473.0,228.6061,228.9232,228.518,228.888,24473.0
2015-11-18 09:55:00,259.85,259.91,259.45,259.52,5301.0,228.888,228.9408,228.5356,228.5973,5301.0
2015-11-18 10:00:00,259.53,259.97,259.45,259.93,2142.0,228.6061,228.9937,228.5356,228.9585,2142.0
2015-11-18 10:05:00,259.95,260.03,259.74,259.94,10300.0,228.9761,229.0465,228.7911,228.9673,10300.0
2015-11-18 10:10:00,259.95,259.95,259.19,259.2,4700.0,228.9761,228.9761,228.3066,228.3154,4700.0
2015-11-18 10:15:00,259.2,259.21,259.04,259.08,6871.0,228.3154,228.3242,228.1745,228.2097,6871.0
2015-11-18 10:20:00,259.08,259.46,259.08,259.42,14400.0,228.2097,228.5445,228.2097,228.5092,14400.0
2015-11-18 10:25:00,259.45,259.45,259.02,259.22,4461.0,228.5356,228.5356,228.1569,228.3331,4461.0
2015-11-18 10:30:00,259.2,259.39,258.93,258.93,10494.0,228.3154,228.4828,228.0776,228.0776,10494.0
2015-11-18 10:35:00,258.81,259.2,258.77,259.2,3170.0,227.9719,228.3154,227.9367,228.3154,3170.0
2015-11-18 10:40:00,259.22,259.64,259.16,259.64,4916.0,228.3331,228.703,228.2802,228.703,4916.0
2015-11-18 10:45:00,259.59,259.59,259.41,259.53,5770.0,228.659,228.659,228.5004,228.6061,5770.0
2015-11-18 10:50:00,259.57,259.74,259.34,259.62,6845.0,228.6414,228.7911,228.4388,228.6854,6845.0
2015-11-18 10:55:00,259.53,259.57,259.43,259.57,2200.0,228.6061,228.6414,228.518,228.6414,2200.0
2015-11-18 11:00:00,259.53,259.53,259.24,259.46,6837.0,228.6061,228.6061,228.3507,228.5445,6837.0
2015-11-18 11:05:00,259.32,259.67,259.29,259.65,26059.0,228.4211,228.7294,228.3947,228.7118,26059.0
2015-11-18 11:10:00,259.62,259.89,259.5,259.88,14270.0,228.6854,228.9232,228.5797,228.9144,14270.0
2015-11-18 11:15:00,259.98,260.01,259.78,259.81,10201.0,229.0025,229.0289,228.8263,228.8528,10201.0
2015-11-18 11:20:00,259.89,259.99,259.77,259.82,10696.0,228.9232,229.0113,228.8175,228.8616,10696.0
2015-11-18 11:25:00,259.75,260.25,259.73,260.22,33089.0,228.7999,229.2403,228.7823,229.2139,33089.0
2015-11-18 11:30:00,260.21,260.44,260.2,260.38,14126.0,229.2051,229.4077,229.1963,229.3548,14126.0
2015-11-18 11:35:00,260.4,260.54,260.37,260.48,17125.0,229.3725,229.4958,229.346,229.4429,17125.0
2015-11-18 11:40:00,260.52,260.55,260.4,260.47,10991.0,229.4782,229.5046,229.3725,229.4341,10991.0
2015-11-18 11:45:00,260.51,260.65,260.51,260.62,9383.0,229.4693,229.5927,229.4693,229.5662,9383.0
2015-11-18 11:50:00,260.59,260.84,260.58,260.73,49318.0,229.5398,229.76,229.531,229.6631,49318.0
2015-11-18 11:55:00,260.68,260.79,260.64,260.69,18847.0,229.6191,229.716,229.5839,229.6279,18847.0
2015-11-18 12:00:00,260.68,260.68,260.5,260.56,27387.0,229.6191,229.6191,229.4605,229.5134,27387.0
2015-11-18 12:05:00,260.61,260.61,260.42,260.49,6686.0,229.5574,229.5574,229.3901,229.4517,6686.0
2015-11-18 12:10:00,260.48,260.62,260.46,260.62,11784.0,229.4429,229.5662,229.4253,229.5662,11784.0
2015-11-18 12:15:00,260.62,260.77,260.62,260.77,6498.0,229.5662,229.6984,229.5662,229.6984,6498.0
2015-11-18 12:20:00,260.76,260.98,260.62,260.68,36009.0,229.6896,229.8833,229.5662,229.6191,36009.0
2015-11-18 12:25:00,260.82,260.84,260.74,260.79,22933.0,229.7424,229.76,229.6719,229.716,22933.0
2015-11-18 12:30:00,260.95,260.98,260.72,260.79,16994.0,229.8569,229.8833,229.6543,229.716,16994.0
2015-11-18 12:35:00,260.71,260.87,260.69,260.78,3142.0,229.6455,229.7865,229.6279,229.7072,3142.0
2015-11-18 12:40:00,260.73,260.74,260.43,260.43,6383.0,229.6631,229.6719,229.3989,229.3989,6383.0
2015-11-18 12:45:00,260.43,260.68,260.39,260.68,15545.0,229.3989,229.6191,229.3636,229.6191,15545.0
2015-11-18 12:50:00,260.71,260.84,260.7,260.83,7050.0,229.6455,229.76,229.6367,229.7512,7050.0
2015-11-18 12:55:00,260.85,260.91,260.77,260.83,4602.0,229.7688,229.8217,229.6984,229.7512,4602.0
2015-11-18 13:00:00,260.77,260.79,260.71,260.73,3739.0,229.6984,229.716,229.6455,229.6631,3739.0
2015-11-18 13:05:00,260.82,260.95,260.77,260.92,4300.0,229.7424,229.8569,229.6984,229.8305,4300.0
2015-11-18 13:10:00,260.93,261.17,260.88,261.08,3611.0,229.8393,230.0507,229.7953,229.9714,3611.0
2015-11-18 13:15:00,261.16,261.16,260.75,260.91,21783.0,230.0419,230.0419,229.6807,229.8217,21783.0
2015-11-18 13:20:00,260.89,261.13,260.86,260.99,8312.0,229.8041,230.0155,229.7776,229.8922,8312.0
2015-11-18 13:25:00,261.04,261.15,260.92,260.95,9556.0,229.9362,230.0331,229.8305,229.8569,9556.0
2015-11-18 13:30:00,260.96,260.98,260.78,260.79,5918.0,229.8657,229.8833,229.7072,229.716,5918.0
2015-11-18 13:35:00,260.87,260.9,260.74,260.87,3925.0,229.7865,229.8129,229.6719,229.7865,3925.0
2015-11-18 13:40:00,260.89,261.1,260.86,261.03,12871.0,229.8041,229.989,229.7776,229.9274,12871.0
2015-11-18 13:45:00,261.04,261.19,260.9,260.9,29240.0,229.9362,230.0683,229.8129,229.8129,29240.0
2015-11-18 13:50:00,260.9,260.93,260.75,260.75,4626.0,229.8129,229.8393,229.6807,229.6807,4626.0
2015-11-18 13:55:00,260.83,260.93,260.76,260.76,15920.0,229.7512,229.8393,229.6896,229.6896,15920.0
2015-11-18 14:00:00,260.77,261.16,260.66,260.79,25189.0,229.6984,230.0419,229.6015,229.716,25189.0
2015-11-18 14:05:00,260.82,261.61,260.82,261.52,37556.0,229.7424,230.4383,229.7424,230.359,37556.0
2015-11-18 14:10:00,261.52,261.99,261.52,261.66,87559.0,230.359,230.773,230.359,230.4823,87559.0
2015-11-18 14:15:00,261.63,261.78,261.49,261.49,30091.0,230.4559,230.588,230.3326,230.3326,30091.0
2015-11-18 14:20:00,261.47,261.62,261.35,261.58,40514.0,230.315,230.4471,230.2093,230.4119,40514.0
2015-11-18 14:25:00,261.57,261.61,261.42,261.49,13410.0,230.403,230.4383,230.2709,230.3326,13410.0
2015-11-18 14:30:00,261.5,261.53,261.19,261.32,15575.0,230.3414,230.3678,230.0683,230.1828,15575.0
2015-11-18 14:35:00,261.3,261.43,261.26,261.42,9158.0,230.1652,230.2797,230.13,230.2709,9158.0
2015-11-18 14:40:00,261.43,261.63,261.43,261.5,12975.0,230.2797,230.4559,230.2797,230.3414,12975.0
2015-11-18 14:45:00,261.5,261.56,261.38,261.42,7330.0,230.3414,230.3942,230.2357,230.2709,7330.0
2015-11-18 14:50:00,261.41,261.68,261.41,261.68,4380.0,230.2621,230.4999,230.2621,230.4999,4380.0
2015-11-18 14:55:00,261.69,261.95,261.59,261.92,43269.0,230.5087,230.7378,230.4207,230.7113,43269.0
2015-11-18 15:00:00,261.93,261.99,261.89,261.94,14471.0,230.7201,230.773,230.6849,230.729,14471.0
2015-11-18 15:05:00,261.95,262.05,261.88,261.88,14887.0,230.7378,230.8258,230.6761,230.6761,14887.0
2015-11-18 15:10:00,261.87,262.15,261.81,262.15,5596.0,230.6673,230.9139,230.6144,230.9139,5596.0
2015-11-18 15:15:00,262.14,262.31,262.11,262.26,52307.0,230.9051,231.0549,230.8787,231.0108,52307.0
2015-11-18 15:20:00,262.21,262.27,262.15,262.2,10761.0,230.9668,231.0196,230.9139,230.958,10761.0
2015-11-18 15:25:00,262.21,262.28,262.1,262.25,199481.0,230.9668,231.0284,230.8699,231.002,199481.0
2015-11-18 15:30:00,262.24,262.41,262.16,262.41,44165.0,230.9932,231.143,230.9227,231.143,44165.0
2015-11-18 15:35:00,262.41,262.42,262.25,262.3,47754.0,231.143,231.1518,231.002,231.0461,47754.0
2015-11-18 15:40:00,262.29,262.4,262.22,262.28,74302.0,231.0373,231.1341,230.9756,231.0284,74302.0
2015-11-18 15:45:00,262.29,262.63,262.29,262.61,76265.0,231.0373,231.3367,231.0373,231.3191,76265.0
2015-11-18 15:50:00,262.64,262.81,262.57,262.8,98266.0,231.3455,231.4953,231.2839,231.4865,98266.0
2015-11-18 15:55:00,262.79,262.87,262.66,262.79,199238.0,231.4777,231.5481,231.3632,231.4777,199238.0
2015-11-19 09:30:00,262.65,262.7,262.42,262.65,23446.0,231.3544,231.3984,231.1518,231.3544,23446.0
2015-11-19 09:35:00,262.69,262.81,262.11,262.23,37762.0,231.3896,231.4953,230.8787,230.9844,37762.0
2015-11-19 09:40:00,262.25,262.8,262.21,262.8,20612.0,231.002,231.4865,230.9668,231.4865,20612.0
2015-11-19 09:45:00,262.8,263.02,262.76,262.98,10224.0,231.4865,231.6803,231.4513,231.645,10224.0
2015-11-19 09:50:00,262.99,263.02,262.64,262.69,10982.0,231.6538,231.6803,231.3455,231.3896,10982.0
2015-11-19 09:55:00,262.75,262.77,262.47,262.52,7386.0,231.4424,231.4601,231.1958,231.2398,7386.0
2015-11-19 10:00:00,262.51,262.53,262.26,262.38,16037.0,231.231,231.2487,231.0108,231.1165,16037.0
2015-11-19 10:05:00,262.44,262.87,262.38,262.84,73389.0,231.1694,231.5481,231.1165,231.5217,73389.0
2015-11-19 10:10:00,262.77,262.92,262.58,262.59,27549.0,231.4601,231.5922,231.2927,231.3015,27549.0
2015-11-19 10:15:00,262.53,262.57,262.27,262.41,67919.0,231.2487,231.2839,231.0196,231.143,67919.0
2015-11-19 10:20:00,262.45,262.53,262.33,262.38,36762.0,231.1782,231.2487,231.0725,231.1165,36762.0
2015-11-19 10:25:00,262.41,262.59,262.31,262.41,43164.0,231.143,231.3015,231.0549,231.143,43164.0
2015-11-19 10:30:00,262.41,262.74,262.34,262.39,33435.0,231.143,231.4336,231.0813,231.1253,33435.0
2015-11-19 10:35:00,262.38,262.53,262.23,262.53,22908.0,231.1165,231.2487,230.9844,231.2487,22908.0
2015-11-19 10:40:00,262.47,262.72,262.47,262.52,20154.0,231.1958,231.416,231.1958,231.2398,20154.0
2015-11-19 10:45:00,262.49,262.63,262.36,262.62,13099.0,231.2134,231.3367,231.0989,231.3279,13099.0
2015-11-19 10:50:00,262.52,262.56,262.36,262.38,36278.0,231.2398,231.2751,231.0989,231.1165,36278.0
2015-11-19 10:55:00,262.4,262.76,262.26,262.75,14502.0,231.1341,231.4513,231.0108,231.4424,14502.0
2015-11-19 11:00:00,262.72,262.78,262.59,262.74,31171.0,231.416,231.4689,231.3015,231.4336,31171.0
2015-11-19 11:05:00,262.78,263.07,262.73,263.04,26881.0,231.4689,231.7243,231.4248,231.6979,26881.0
2015-11-19 11:10:00,263.04,263.08,262.82,262.93,43176.0,231.6979,231.7331,231.5041,231.601,43176.0
2015-11-19 11:15:00,262.93,263.03,262.82,262.94,20036.0,231.601,231.6891,231.5041,231.6098,20036.0
2015-11-19 11:20:00,262.95,262.95,262.74,262.76,20145.0,231.6186,231.6186,231.4336,231.4513,20145.0
2015-11-19 11:25:00,262.69,262.92,262.69,262.79,25718.0,231.3896,231.5922,231.3896,231.4777,25718.0
2015-11-19 11:30:00,262.76,262.87,262.49,262.54,20328.0,231.4513,231.5481,231.2134,231.2575,20328.0
2015-11-19 11:35:00,262.42,262.42,262.17,262.17,17908.0,231.1518,231.1518,230.9316,230.9316,17908.0
2015-11-19 11:40:00,262.16,262.3,262.04,262.25,15094.0,230.9227,231.0461,230.817,231.002,15094.0
2015-11-19 11:45:00,262.24,262.37,262.08,262.1,18378.0,230.9932,231.1077,230.8523,230.8699,18378.0
2015-11-19 11:50:00,262.08,262.09,261.86,261.89,15910.0,230.8523,230.8611,230.6585,230.6849,15910.0
2015-11-19 11:55:00,261.86,262.12,261.84,262.03,13363.0,230.6585,230.8875,230.6409,230.8082,13363.0
2015-11-19 12:00:00,262.04,262.27,262.02,262.24,18760.0,230.817,231.0196,230.7994,230.9932,18760.0
2015-11-19 12:05:00,262.24,262.37,262.24,262.27,19775.0,230.9932,231.1077,230.9932,231.0196,19775.0
2015-11-19 12:10:00,262.27,262.4,262.2,262.24,9237.0,231.0196,231.1341,230.958,230.9932,9237.0
2015-11-19 12:15:00,262.28,262.28,262.04,262.04,15762.0,231.0284,231.0284,230.817,230.817,15762.0
2015-11-19 12:20:00,262.0,262.11,261.97,262.0,17394.0,230.7818,230.8787,230.7554,230.7818,17394.0
2015-11-19 12:25:00,262.01,262.1,261.92,262.03,21018.0,230.7906,230.8699,230.7113,230.8082,21018.0
2015-11-19 12:30:00,261.99,262.2,261.99,262.13,12199.0,230.773,230.958,230.773,230.8963,12199.0
2015-11-19 12:35:00,262.12,262.26,262.09,262.14,8803.0,230.8875,231.0108,230.8611,230.9051,8803.0
2015-11-19 12:40:00,262.15,262.16,262.04,262.14,20517.0,230.9139,230.9227,230.817,230.9051,20517.0
2015-11-19 12:45:00,262.15,262.28,262.12,262.18,7377.0,230.9139,231.0284,230.8875,230.9404,7377.0
2015-11-19 12:50:00,262.16,262.31,262.16,262.2,10725.0,230.9227,231.0549,230.9227,230.958,10725.0
2015-11-19 12:55:00,262.18,262.48,262.06,262.45,46853.0,230.9404,231.2046,230.8347,231.1782,46853.0
2015-11-19 13:00:00,262.45,262.45,262.25,262.25,10685.0,231.1782,231.1782,231.002,231.002,10685.0
2015-11-19 13:05:00,262.29,262.39,262.27,262.35,10446.0,231.0373,231.1253,231.0196,231.0901,10446.0
2015-11-19 13:10:00,262.33,262.51,262.29,262.48,11995.0,231.0725,231.231,231.0373,231.2046,11995.0
2015-11-19 13:15:00,262.48,262.48,262.35,262.37,13175.0,231.2046,231.2046,231.0901,231.1077,13175.0
2015-11-19 13:20:00,262.36,262.41,262.28,262.38,8415.0,231.0989,231.143,231.0284,231.1165,8415.0
2015-11-19 13:25:00,262.36,262.39,262.18,262.18,10202.0,231.0989,231.1253,230.9404,230.9404,10202.0
2015-11-19 13:30:00,262.14,262.15,262.04,262.11,9013.0,230.9051,230.9139,230.817,230.8787,9013.0
2015-11-19 13:35:00,262.1,262.11,261.81,261.92,12994.0,230.8699,230.8787,230.6144,230.7113,12994.0
2015-11-19 13:40:00,261.89,262.08,261.89,262.06,10272.0,230.6849,230.8523,230.6849,230.8347,10272.0
2015-11-19 13:45:00,262.09,262.23,262.01,262.02,11254.0,230.8611,230.9844,230.7906,230.7994,11254.0
2015-11-19 13:50:00,262.02,262.02,261.92,261.99,4606.0,230.7994,230.7994,230.7113,230.773,4606.0
2015-11-19 13:55:00,261.97,262.05,261.9,261.92,5309.0,230.7554,230.8258,230.6937,230.7113,5309.0
2015-11-19 14:00:00,261.96,261.97,261.73,261.73,10101.0,230.7466,230.7554,230.544,230.544,10101.0
2015-11-19 14:05:00,261.74,261.94,261.74,261.86,8402.0,230.5528,230.729,230.5528,230.6585,8402.0
2015-11-19 14:10:00,261.85,261.92,261.73,261.76,11286.0,230.6497,230.7113,230.544,230.5704,11286.0
2015-11-19 14:15:00,261.71,262.03,261.71,261.98,12804.0,230.5264,230.8082,230.5264,230.7642,12804.0
2015-11-19 14:20:00,261.96,262.01,261.86,261.89,12073.0,230.7466,230.7906,230.6585,230.6849,12073.0
2015-11-19 14:25:00,261.91,261.92,261.8,261.87,13892.0,230.7025,230.7113,230.6056,230.6673,13892.0
2015-11-19 14:30:00,261.87,262.06,261.87,261.91,12370.0,230.6673,230.8347,230.6673,230.7025,12370.0
2015-11-19 14:35:00,261.92,261.99,261.82,261.88,18864.0,230.7113,230.773,230.6233,230.6761,18864.0
2015-11-19 14:40:00,261.86,262.0,261.83,261.86,12104.0,230.6585,230.7818,230.6321,230.6585,12104.0
2015-11-19 14:45:00,261.88,261.89,261.78,261.88,15725.0,230.6761,230.6849,230.588,230.6761,15725.0
2015-11-19 14:50:00,261.89,262.13,261.89,262.01,18069.0,230.6849,230.8963,230.6849,230.7906,18069.0
2015-11-19 14:55:00,262.01,262.08,261.94,261.95,10288.0,230.7906,230.8523,230.729,230.7378,10288.0
2015-11-19 15:00:00,261.94,262.06,261.93,262.0,14383.0,230.729,230.8347,230.7201,230.7818,14383.0
2015-11-19 15:05:00,261.97,261.99,261.85,261.91,12949.0,230.7554,230.773,230.6497,230.7025,12949.0
2015-11-19 15:10:00,261.92,262.0,261.84,261.95,16431.0,230.7113,230.7818,230.6409,230.7378,16431.0
2015-11-19 15:15:00,261.95,262.03,261.88,261.97,18431.0,230.7378,230.8082,230.6761,230.7554,18431.0
2015-11-19 15:20:00,261.98,262.22,261.95,262.18,37246.0,230.7642,230.9756,230.7378,230.9404,37246.0
2015-11-19 15:25:00,262.19,262.33,262.17,262.29,28218.0,230.9492,231.0725,230.9316,231.0373,28218.0
2015-11-19 15:30:00,262.32,262.39,262.16,262.19,17857.0,231.0637,231.1253,230.9227,230.9492,17857.0
2015-11-19 15:35:00,262.17,262.22,262.08,262.21,43226.0,230.9316,230.9756,230.8523,230.9668,43226.0
2015-11-19 15:40:00,262.16,262.3,262.16,262.18,38635.0,230.9227,231.0461,230.9227,230.9404,38635.0
2015-11-19 15:45:00,262.16,262.39,262.16,262.21,63360.0,230.9227,231.1253,230.9227,230.9668,63360.0
2015-11-19 15:50:00,262.2,262.6,262.19,262.54,64097.0,230.958,231.3103,230.9492,231.2575,64097.0
2015-11-19 15:55:00,262.57,262.63,262.39,262.43,110228.0,231.2839,231.3367,231.1253,231.1606,110228.0
2015-11-20 09:30:00,263.14,263.31,262.87,263.25,34506.0,231.786,231.9357,231.5481,231.8829,34506.0
2015-11-20 09:35:00,263.33,263.61,263.22,263.61,31337.0,231.9533,232.2,231.8564,232.2,31337.0
2015-11-20 09:40:00,263.57,263.68,263.31,263.39,18205.0,232.1647,232.2616,231.9357,232.0062,18205.0
2015-11-20 09:45:00,263.44,263.5,263.39,263.46,7392.0,232.0502,232.1031,232.0062,232.0678,7392.0
2015-11-20 09:50:00,263.47,263.83,263.47,263.61,23085.0,232.0767,232.3938,232.0767,232.2,23085.0
2015-11-20 09:55:00,263.65,263.69,263.52,263.67,10720.0,232.2352,232.2704,232.1207,232.2528,10720.0
2015-11-20 10:00:00,263.71,263.71,263.48,263.49,3898.0,232.2881,232.2881,232.0855,232.0943,3898.0
2015-11-20 10:05:00,263.45,263.75,263.38,263.72,3797.0,232.059,232.3233,231.9974,232.2969,3797.0
2015-11-20 10:10:00,263.76,264.32,263.76,264.25,37880.0,232.3321,232.8254,232.3321,232.7637,37880.0
2015-11-20 10:15:00,264.24,264.52,263.99,264.38,35712.0,232.7549,233.0015,232.5347,232.8782,35712.0
2015-11-20 10:20:00,264.43,264.43,264.08,264.16,15276.0,232.9223,232.9223,232.614,232.6844,15276.0
2015-11-20 10:25:00,264.08,264.25,264.01,264.08,14068.0,232.614,232.7637,232.5523,232.614,14068.0
2015-11-20 10:30:00,264.09,264.14,263.96,264.09,7807.0,232.6228,232.6668,232.5083,232.6228,7807.0
2015-11-20 10:35:00,264.08,264.38,264.03,264.36,18306.0,232.614,232.8782,232.5699,232.8606,18306.0
2015-11-20 10:40:00,264.2,264.32,264.11,264.28,162051.0,232.7197,232.8254,232.6404,232.7901,162051.0
2015-11-20 10:45:00,264.25,264.36,264.17,264.28,31620.0,232.7637,232.8606,232.6932,232.7901,31620.0
2015-11-20 10:50:00,264.22,264.36,264.19,264.19,13335.0,232.7373,232.8606,232.7109,232.7109,13335.0
2015-11-20 10:55:00,264.23,264.29,263.92,263.94,14083.0,232.7461,232.7989,232.473,232.4907,14083.0
2015-11-20 11:00:00,263.95,264.2,263.89,264.15,20842.0,232.4995,232.7197,232.4466,232.6756,20842.0
2015-11-20 11:05:00,264.16,264.25,264.11,264.2,11387.0,232.6844,232.7637,232.6404,232.7197,11387.0
2015-11-20 11:10:00,264.21,264.27,264.09,264.1,122286.0,232.7285,232.7813,232.6228,232.6316,122286.0
2015-11-20 11:15:00,264.11,264.55,264.07,264.54,27636.0,232.6404,233.028,232.6052,233.0192,27636.0
2015-11-20 11:20:00,264.54,264.55,264.31,264.38,20516.0,233.0192,233.028,232.8166,232.8782,20516.0
2015-11-20 11:25:00,264.38,264.45,264.28,264.3,25874.0,232.8782,232.9399,232.7901,232.8078,25874.0
2015-11-20 11:30:00,264.29,264.33,264.09,264.22,32578.0,232.7989,232.8342,232.6228,232.7373,32578.0
2015-11-20 11:35:00,264.2,264.34,264.18,264.24,28414.0,232.7197,232.843,232.7021,232.7549,28414.0
2015-11-20 11:40:00,264.24,264.32,264.15,264.15,9799.0,232.7549,232.8254,232.6756,232.6756,9799.0
2015-11-20 11:45:00,264.14,264.22,264.03,264.07,7160.0,232.6668,232.7373,232.5699,232.6052,7160.0
2015-11-20 11:50:00,264.04,264.07,263.87,263.95,18183.0,232.5787,232.6052,232.429,232.4995,18183.0
2015-11-20 11:55:00,263.89,264.07,263.85,264.01,12584.0,232.4466,232.6052,232.4114,232.5523,12584.0
2015-11-20 12:00:00,264.02,264.03,263.82,263.99,13150.0,232.5611,232.5699,232.3849,232.5347,13150.0
2015-11-20 12:05:00,263.99,263.99,263.86,263.99,12337.0,232.5347,232.5347,232.4202,232.5347,12337.0
2015-11-20 12:10:00,263.98,263.98,263.7,263.7,9691.0,232.5259,232.5259,232.2792,232.2792,9691.0
2015-11-20 12:15:00,263.68,263.91,263.61,263.9,15151.0,232.2616,232.4642,232.2,232.4554,15151.0
2015-11-20 12:20:00,263.92,263.92,263.75,263.78,13252.0,232.473,232.473,232.3233,232.3497,13252.0
2015-11-20 12:25:00,263.82,263.85,263.69,263.69,10510.0,232.3849,232.4114,232.2704,232.2704,10510.0
2015-11-20 12:30:00,263.67,263.92,263.66,263.92,9400.0,232.2528,232.473,232.244,232.473,9400.0
2015-11-20 12:35:00,263.87,263.98,263.83,263.92,9900.0,232.429,232.5259,232.3938,232.473,9900.0
2015-11-20 12:40:00,263.9,264.06,263.85,264.02,18683.0,232.4554,232.5964,232.4114,232.5611,18683.0
2015-11-20 12:45:00,264.01,264.09,263.91,263.91,9234.0,232.5523,232.6228,232.4642,232.4642,9234.0
2015-11-20 12:50:00,263.91,263.99,263.87,263.92,9849.0,232.4642,232.5347,232.429,232.473,9849.0
2015-11-20 12:55:00,263.93,264.04,263.9,263.96,11599.0,232.4818,232.5787,232.4554,232.5083,11599.0
2015-11-20 13:00:00,263.96,264.18,263.96,264.1,11256.0,232.5083,232.7021,232.5083,232.6316,11256.0
2015-11-20 13:05:00,264.13,264.14,263.97,264.03,9522.0,232.658,232.6668,232.5171,232.5699,9522.0
2015-11-20 13:10:00,264.02,264.08,263.71,263.72,11692.0,232.5611,232.614,232.2881,232.2969,11692.0
2015-11-20 13:15:00,263.74,263.89,263.68,263.85,13759.0,232.3145,232.4466,232.2616,232.4114,13759.0
2015-11-20 13:20:00,263.85,263.87,263.73,263.86,7125.0,232.4114,232.429,232.3057,232.4202,7125.0
2015-11-20 13:25:00,263.87,263.97,263.67,263.67,8821.0,232.429,232.5171,232.2528,232.2528,8821.0
2015-11-20 13:30:00,263.72,263.72,263.43,263.51,17914.0,232.2969,232.2969,232.0414,232.1119,17914.0
2015-11-20 13:35:00,263.46,263.5,263.33,263.48,32192.0,232.0678,232.1031,231.9533,232.0855,32192.0
2015-11-20 13:40:00,263.48,263.61,263.44,263.45,21931.0,232.0855,232.2,232.0502,232.059,21931.0
2015-11-20 13:45:00,263.49,263.61,263.46,263.57,15605.0,232.0943,232.2,232.0678,232.1647,15605.0
2015-11-20 13:50:00,263.56,263.67,263.43,263.57,26596.0,232.1559,232.2528,232.0414,232.1647,26596.0
2015-11-20 13:55:00,263.56,263.65,263.47,263.56,17747.0,232.1559,232.2352,232.0767,232.1559,17747.0
2015-11-20 14:00:00,263.55,263.73,263.52,263.68,15781.0,232.1471,232.3057,232.1207,232.2616,15781.0
2015-11-20 14:05:00,263.67,263.8,263.67,263.8,9247.0,232.2528,232.3673,232.2528,232.3673,9247.0
2015-11-20 14:10:00,263.82,263.91,263.82,263.83,15144.0,232.3849,232.4642,232.3849,232.3938,15144.0
2015-11-20 14:15:00,263.81,263.95,263.81,263.95,23190.0,232.3761,232.4995,232.3761,232.4995,23190.0
2015-11-20 14:20:00,263.96,263.98,263.8,263.86,16338.0,232.5083,232.5259,232.3673,232.4202,16338.0
2015-11-20 14:25:00,263.83,263.83,263.65,263.65,14072.0,232.3938,232.3938,232.2352,232.2352,14072.0
2015-11-20 14:30:00,263.63,263.7,263.59,263.62,13386.0,232.2176,232.2792,232.1824,232.2088,13386.0
2015-11-20 14:35:00,263.61,263.74,263.6,263.68,10383.0,232.2,232.3145,232.1912,232.2616,10383.0
2015-11-20 14:40:00,263.69,263.69,263.53,263.63,18073.0,232.2704,232.2704,232.1295,232.2176,18073.0
2015-11-20 14:45:00,263.64,263.65,263.57,263.6,7634.0,232.2264,232.2352,232.1647,232.1912,7634.0
2015-11-20 14:50:00,263.58,263.65,263.55,263.57,11100.0,232.1735,232.2352,232.1471,232.1647,11100.0
2015-11-20 14:55:00,263.56,263.56,263.22,263.22,10965.0,232.1559,232.1559,231.8564,231.8564,10965.0
2015-11-20 15:00:00,263.23,263.41,263.17,263.22,15200.0,231.8652,232.0238,231.8124,231.8564,15200.0
2015-11-20 15:05:00,263.22,263.34,263.06,263.33,17522.0,231.8564,231.9621,231.7155,231.9533,17522.0
2015-11-20 15:10:00,263.29,263.39,263.24,263.36,10000.0,231.9181,232.0062,231.8741,231.9798,10000.0
2015-11-20 15:15:00,263.35,263.36,263.26,263.29,10647.0,231.971,231.9798,231.8917,231.9181,10647.0
2015-11-20 15:20:00,263.27,263.3,263.19,263.25,14897.0,231.9005,231.9269,231.83,231.8829,14897.0
2015-11-20 15:25:00,263.23,263.36,263.18,263.34,12928.0,231.8652,231.9798,231.8212,231.9621,12928.0
2015-11-20 15:30:00,263.34,263.55,263.34,263.47,18986.0,231.9621,232.1471,231.9621,232.0767,18986.0
2015-11-20 15:35:00,263.47,263.62,263.46,263.5,23857.0,232.0767,232.2088,232.0678,232.1031,23857.0
2015-11-20 15:40:00,263.52,263.61,263.43,263.61,19561.0,232.1207,232.2,232.0414,232.2,19561.0
2015-11-20 15:45:00,263.6,263.73,263.54,263.68,39688.0,232.1912,232.3057,232.1383,232.2616,39688.0
2015-11-20 15:50:00,263.69,263.77,263.56,263.58,69291.0,232.2704,232.3409,232.1559,232.1735,69291.0
2015-11-20 15:55:00,263.59,263.67,263.49,263.64,249841.0,232.1824,232.2528,232.0943,232.2264,249841.0
2015-11-23 09:30:00,263.46,263.98,263.38,263.75,39827.0,232.0678,232.5259,231.9974,232.3233,39827.0
2015-11-23 09:35:00,263.64,263.91,263.58,263.75,12260.0,232.2264,232.4642,232.1735,232.3233,12260.0
2015-11-23 09:40:00,263.78,264.0,263.78,263.99,9088.0,232.3497,232.5435,232.3497,232.5347,9088.0
2015-11-23 09:45:00,264.06,264.41,264.06,264.4,8507.0,232.5964,232.9046,232.5964,232.8958,8507.0
2015-11-23 09:50:00,264.44,264.55,264.13,264.13,29743.0,232.9311,233.028,232.658,232.658,29743.0
2015-11-23 09:55:00,264.09,264.25,264.02,264.02,17781.0,232.6228,232.7637,232.5611,232.5611,17781.0
2015-11-23 10:00:00,263.94,264.15,263.78,263.78,52279.0,232.4907,232.6756,232.3497,232.3497,52279.0
2015-11-23 10:05:00,263.83,264.2,263.8,264.19,30852.0,232.3938,232.7197,232.3673,232.7109,30852.0
2015-11-23 10:10:00,264.23,264.68,264.17,264.65,20075.0,232.7461,233.1425,232.6932,233.1161,20075.0
2015-11-23 10:15:00,264.61,265.03,264.61,265.0,18827.0,233.0808,233.4508,233.0808,233.4243,18827.0
2015-11-23 10:20:00,265.06,265.19,264.84,265.18,11260.0,233.4772,233.5917,233.2834,233.5829,11260.0
2015-11-23 10:25:00,265.24,265.24,264.8,264.88,15751.0,233.6358,233.6358,233.2482,233.3186,15751.0
2015-11-23 10:30:00,264.88,264.92,264.75,264.75,4119.0,233.3186,233.3539,233.2041,233.2041,4119.0
2015-11-23 10:35:00,264.75,264.94,264.72,264.73,6575.0,233.2041,233.3715,233.1777,233.1865,6575.0
2015-11-23 10:40:00,264.76,264.86,264.61,264.85,8359.0,233.2129,233.301,233.0808,233.2922,8359.0
2015-11-23 10:45:00,264.87,265.15,264.74,265.15,6773.0,233.3098,233.5565,233.1953,233.5565,6773.0
2015-11-23 10:50:00,265.14,265.15,264.91,264.96,2700.0,233.5477,233.5565,233.3451,233.3891,2700.0
2015-11-23 10:55:00,265.02,265.35,265.02,265.32,12635.0,233.442,233.7326,233.442,233.7062,12635.0
2015-11-23 11:00:00,265.34,265.53,265.26,265.34,31556.0,233.7238,233.8912,233.6534,233.7238,31556.0
2015-11-23 11:05:00,265.19,265.3,265.13,265.3,4706.0,233.5917,233.6886,233.5389,233.6886,4706.0
2015-11-23 11:10:00,265.26,265.37,265.19,265.33,1759.0,233.6534,233.7503,233.5917,233.715,1759.0
2015-11-23 11:15:00,265.34,265.42,265.26,265.36,2857.0,233.7238,233.7943,233.6534,233.7415,2857.0
2015-11-23 11:20:00,265.11,265.27,265.11,265.18,2775.0,233.5212,233.6622,233.5212,233.5829,2775.0
2015-11-23 11:25:00,265.15,265.3,265.09,265.29,13095.0,233.5565,233.6886,233.5036,233.6798,13095.0
2015-11-23 11:30:00,265.29,265.31,265.2,265.2,12555.0,233.6798,233.6974,233.6005,233.6005,12555.0
2015-11-23 11:35:00,265.18,265.5,265.17,265.26,30098.0,233.5829,233.8648,233.5741,233.6534,30098.0
2015-11-23 11:40:00,265.22,265.42,265.19,265.38,18319.0,233.6181,233.7943,233.5917,233.7591,18319.0
2015-11-23 11:45:00,265.36,265.36,265.2,265.24,17192.0,233.7415,233.7415,233.6005,233.6358,17192.0
2015-11-23 11:50:00,265.22,265.35,265.16,265.29,10796.0,233.6181,233.7326,233.5653,233.6798,10796.0
2015-11-23 11:55:00,265.3,265.33,265.23,265.27,17952.0,233.6886,233.715,233.6269,233.6622,17952.0
2015-11-23 12:00:00,265.24,265.28,265.12,265.12,23981.0,233.6358,233.671,233.53,233.53,23981.0
2015-11-23 12:05:00,265.1,265.15,265.02,265.12,8793.0,233.5124,233.5565,233.442,233.53,8793.0
2015-11-23 12:10:00,265.09,265.21,265.09,265.17,19234.0,233.5036,233.6093,233.5036,233.5741,19234.0
2015-11-23 12:15:00,265.13,265.13,264.88,264.98,15596.0,233.5389,233.5389,233.3186,233.4067,15596.0
2015-11-23 12:20:00,264.89,264.93,264.77,264.77,24768.0,233.3275,233.3627,233.2218,233.2218,24768.0
2015-11-23 12:25:00,264.78,264.94,264.78,264.9,7303.0,233.2306,233.3715,233.2306,233.3363,7303.0
2015-11-23 12:30:00,264.93,264.94,264.77,264.8,7364.0,233.3627,233.3715,233.2218,233.2482,7364.0
2015-11-23 12:35:00,264.82,264.88,264.76,264.88,3901.0,233.2658,233.3186,233.2129,233.3186,3901.0
2015-11-23 12:40:00,264.84,264.9,264.78,264.9,9506.0,233.2834,233.3363,233.2306,233.3363,9506.0
2015-11-23 12:45:00,264.9,264.97,264.84,264.96,3350.0,233.3363,233.3979,233.2834,233.3891,3350.0
2015-11-23 12:50:00,265.0,265.03,264.95,265.02,8101.0,233.4243,233.4508,233.3803,233.442,8101.0
2015-11-23 12:55:00,265.08,265.1,264.91,264.91,50494.0,233.4948,233.5124,233.3451,233.3451,50494.0
2015-11-23 13:00:00,264.94,265.04,264.93,264.99,31785.0,233.3715,233.4596,233.3627,233.4155,31785.0
2015-11-23 13:05:00,264.96,265.1,264.95,265.07,4440.0,233.3891,233.5124,233.3803,233.486,4440.0
2015-11-23 13:10:00,265.09,265.14,264.88,264.88,13571.0,233.5036,233.5477,233.3186,233.3186,13571.0
2015-11-23 13:15:00,264.92,264.99,264.87,264.99,11095.0,233.3539,233.4155,233.3098,233.4155,11095.0
2015-11-23 13:20:00,264.95,265.01,264.87,264.9,10525.0,233.3803,233.4332,233.3098,233.3363,10525.0
2015-11-23 13:25:00,264.91,264.99,264.85,264.86,7539.0,233.3451,233.4155,233.2922,233.301,7539.0
2015-11-23 13:30:00,264.87,264.87,264.61,264.61,3428.0,233.3098,233.3098,233.0808,233.0808,3428.0
2015-11-23 13:35:00,264.71,264.89,264.71,264.89,900.0,233.1689,233.3275,233.1689,233.3275,900.0
2015-11-23 13:40:00,264.87,264.87,264.79,264.8,1576.0,233.3098,233.3098,233.2394,233.2482,1576.0
2015-11-23 13:45:00,264.75,264.8,264.61,264.64,10017.0,233.2041,233.2482,233.0808,233.1072,10017.0
2015-11-23 13:50:00,264.67,264.77,264.66,264.77,3700.0,233.1337,233.2218,233.1249,233.2218,3700.0
2015-11-23 13:55:00,264.75,264.76,264.48,264.49,15964.0,233.2041,233.2129,232.9663,232.9751,15964.0
2015-11-23 14:00:00,264.49,264.6,264.34,264.4,28118.0,232.9751,233.072,232.843,232.8958,28118.0
2015-11-23 14:05:00,264.38,264.48,264.21,264.24,18449.0,232.8782,232.9663,232.7285,232.7549,18449.0
2015-11-23 14:10:00,264.2,264.34,264.09,264.26,15094.0,232.7197,232.843,232.6228,232.7725,15094.0
2015-11-23 14:15:00,264.19,264.22,263.98,264.08,41553.0,232.7109,232.7373,232.5259,232.614,41553.0
2015-11-23 14:20:00,264.07,264.07,263.88,263.92,14446.0,232.6052,232.6052,232.4378,232.473,14446.0
2015-11-23 14:25:00,263.89,264.02,263.83,263.98,10298.0,232.4466,232.5611,232.3938,232.5259,10298.0
2015-11-23 14:30:00,263.95,264.02,263.88,263.96,35102.0,232.4995,232.5611,232.4378,232.5083,35102.0
2015-11-23 14:35:00,263.94,263.97,263.66,263.77,25110.0,232.4907,232.5171,232.244,232.3409,25110.0
2015-11-23 14:40:00,263.75,263.88,263.75,263.81,10848.0,232.3233,232.4378,232.3233,232.3761,10848.0
2015-11-23 14:45:00,263.92,263.95,263.87,263.95,6600.0,232.473,232.4995,232.429,232.4995,6600.0
2015-11-23 14:50:00,264.0,264.11,263.94,263.96,14909.0,232.5435,232.6404,232.4907,232.5083,14909.0
2015-11-23 14:55:00,263.99,264.18,263.99,264.14,21646.0,232.5347,232.7021,232.5347,232.6668,21646.0
2015-11-23 15:00:00,264.15,264.26,264.07,264.13,18199.0,232.6756,232.7725,232.6052,232.658,18199.0
2015-11-23 15:05:00,264.12,264.27,264.09,264.22,8123.0,232.6492,232.7813,232.6228,232.7373,8123.0
2015-11-23 15:10:00,264.25,264.36,264.24,264.35,6377.0,232.7637,232.8606,232.7549,232.8518,6377.0
2015-11-23 15:15:00,264.32,264.35,264.23,264.28,17601.0,232.8254,232.8518,232.7461,232.7901,17601.0
2015-11-23 15:20:00,264.36,264.43,264.36,264.42,7541.0,232.8606,232.9223,232.8606,232.9135,7541.0
2015-11-23 15:25:00,264.42,264.45,264.33,264.44,14913.0,232.9135,232.9399,232.8342,232.9311,14913.0
2015-11-23 15:30:00,264.44,264.64,264.44,264.6,18742.0,232.9311,233.1072,232.9311,233.072,18742.0
2015-11-23 15:35:00,264.63,264.64,264.5,264.5,7886.0,233.0984,233.1072,232.9839,232.9839,7886.0
2015-11-23 15:40:00,264.5,264.53,264.3,264.3,87009.0,232.9839,233.0103,232.8078,232.8078,87009.0
2015-11-23 15:45:00,264.28,264.42,264.28,264.33,22013.0,232.7901,232.9135,232.7901,232.8342,22013.0
2015-11-23 15:50:00,264.33,264.4,264.27,264.36,24267.0,232.8342,232.8958,232.7813,232.8606,24267.0
2015-11-23 15:55:00,264.34,264.4,264.23,264.32,111809.0,232.843,232.8958,232.7461,232.8254,111809.0
2015-11-24 09:30:00,263.16,263.29,262.97,262.98,47869.0,231.8036,231.9181,231.6362,231.645,47869.0
2015-11-24 09:35:00,262.95,263.65,262.92,263.65,23104.0,231.6186,232.2352,231.5922,232.2352,23104.0
2015-11-24 09:40:00,263.63,263.78,263.51,263.7,24048.0,232.2176,232.3497,232.1119,232.2792,24048.0
2015-11-24 09:45:00,263.74,263.97,263.5,263.52,5430.0,232.3145,232.5171,232.1031,232.1207,5430.0
2015-11-24 09:50:00,263.52,263.97,263.52,263.97,25970.0,232.1207,232.5171,232.1207,232.5171,25970.0
2015-11-24 09:55:00,264.02,264.02,263.67,263.67,3024.0,232.5611,232.5611,232.2528,232.2528,3024.0
2015-11-24 10:00:00,263.58,263.6,263.36,263.56,11186.0,232.1735,232.1912,231.9798,232.1559,11186.0
2015-11-24 10:05:00,263.5,263.76,263.42,263.5,3934.0,232.1031,232.3321,232.0326,232.1031,3934.0
2015-11-24 10:10:00,263.54,263.58,263.32,263.46,5755.0,232.1383,232.1735,231.9445,232.0678,5755.0
2015-11-24 10:15:00,263.25,263.43,263.21,263.26,2652.0,231.8829,232.0414,231.8476,231.8917,2652.0
2015-11-24 10:20:00,263.23,263.39,263.23,263.28,2549.0,231.8652,232.0062,231.8652,231.9093,2549.0
2015-11-24 10:25:00,263.19,263.19,262.93,262.96,7600.0,231.83,231.83,231.601,231.6274,7600.0
2015-11-24 10:30:00,262.9,262.96,262.61,262.66,25657.0,231.5746,231.6274,231.3191,231.3632,25657.0
2015-11-24 10:35:00,262.75,262.85,262.65,262.82,9370.0,231.4424,231.5305,231.3544,231.5041,9370.0
2015-11-24 10:40:00,262.84,262.91,262.65,262.65,21400.0,231.5217,231.5834,231.3544,231.3544,21400.0
2015-11-24 10:45:00,262.63,262.66,262.44,262.45,3400.0,231.3367,231.3632,231.1694,231.1782,3400.0
2015-11-24 10:50:00,262.5,262.72,262.47,262.72,4696.0,231.2222,231.416,231.1958,231.416,4696.0
2015-11-24 10:55:00,262.88,262.9,262.76,262.82,6388.0,231.557,231.5746,231.4513,231.5041,6388.0
2015-11-24 11:00:00,262.78,262.91,262.65,262.91,3498.0,231.4689,231.5834,231.3544,231.5834,3498.0
2015-11-24 11:05:00,262.94,263.14,262.92,263.11,7618.0,231.6098,231.786,231.5922,231.7595,7618.0
2015-11-24 11:10:00,263.17,263.25,263.04,263.04,6027.0,231.8124,231.8829,231.6979,231.6979,6027.0
2015-11-24 11:15:00,263.2,263.28,263.05,263.11,4179.0,231.8388,231.9093,231.7067,231.7595,4179.0
2015-11-24 11:20:00,263.08,263.55,263.06,263.54,8582.0,231.7331,232.1471,231.7155,232.1383,8582.0
2015-11-24 11:25:00,263.63,263.69,263.55,263.65,9503.0,232.2176,232.2704,232.1471,232.2352,9503.0
2015-11-24 11:30:00,263.64,263.99,263.61,263.8,56046.0,232.2264,232.5347,232.2,232.3673,56046.0
2015-11-24 11:35:00,263.82,264.19,263.82,264.09,18588.0,232.3849,232.7109,232.3849,232.6228,18588.0
2015-11-24 11:40:00,264.07,264.16,263.96,264.12,19463.0,232.6052,232.6844,232.5083,232.6492,19463.0
2015-11-24 11:45:00,264.23,264.23,263.87,263.9,7161.0,232.7461,232.7461,232.429,232.4554,7161.0
2015-11-24 11:50:00,263.96,264.38,263.96,264.13,29516.0,232.5083,232.8782,232.5083,232.658,29516.0
2015-11-24 11:55:00,264.23,264.6,264.23,264.5,14683.0,232.7461,233.072,232.7461,232.9839,14683.0
2015-11-24 12:00:00,264.63,264.84,264.57,264.59,22209.0,233.0984,233.2834,233.0456,233.0632,22209.0
2015-11-24 12:05:00,264.6,264.64,264.39,264.39,4862.0,233.072,233.1072,232.887,232.887,4862.0
2015-11-24 12:10:00,264.38,264.43,264.36,264.36,1700.0,232.8782,232.9223,232.8606,232.8606,1700.0
2015-11-24 12:15:00,264.37,264.37,264.12,264.12,2100.0,232.8694,232.8694,232.6492,232.6492,2100.0
2015-11-24 12:20:00,264.15,264.2,264.1,264.17,14777.0,232.6756,232.7197,232.6316,232.6932,14777.0
2015-11-24 12:25:00,264.14,264.24,264.02,264.2,3100.0,232.6668,232.7549,232.5611,232.7197,3100.0
2015-11-24 12:30:00,264.19,264.19,264.03,264.14,11655.0,232.7109,232.7109,232.5699,232.6668,11655.0
2015-11-24 12:35:00,264.16,264.24,264.15,264.2,5045.0,232.6844,232.7549,232.6756,232.7197,5045.0
2015-11-24 12:40:00,264.14,264.22,264.09,264.17,3253.0,232.6668,232.7373,232.6228,232.6932,3253.0
2015-11-24 12:45:00,264.08,264.08,263.93,264.06,20621.0,232.614,232.614,232.4818,232.5964,20621.0
2015-11-24 12:50:00,264.06,264.25,264.06,264.22,21358.0,232.5964,232.7637,232.5964,232.7373,21358.0
2015-11-24 12:55:00,264.25,264.34,264.24,264.29,7241.0,232.7637,232.843,232.7549,232.7989,7241.0
2015-11-24 13:00:00,264.34,264.78,264.34,264.7,20582.0,232.843,233.2306,232.843,233.1601,20582.0
2015-11-24 13:05:00,264.69,264.98,264.66,264.96,18398.0,233.1513,233.4067,233.1249,233.3891,18398.0
2015-11-24 13:10:00,264.97,265.06,264.78,264.89,20932.0,233.3979,233.4772,233.2306,233.3275,20932.0
2015-11-24 13:15:00,264.92,264.99,264.83,264.83,28085.0,233.3539,233.4155,233.2746,233.2746,28085.0
2015-11-24 13:20:00,264.87,265.52,264.87,265.39,231736.0,233.3098,233.8824,233.3098,233.7679,231736.0
2015-11-24 13:25:00,265.38,265.69,265.38,265.52,121372.0,233.7591,234.0321,233.7591,233.8824,121372.0
2015-11-24 13:30:00,265.56,265.72,265.54,265.59,76507.0,233.9176,234.0586,233.9,233.944,76507.0
2015-11-24 13:35:00,265.57,265.6,265.44,265.5,35350.0,233.9264,233.9529,233.8119,233.8648,35350.0
2015-11-24 13:40:00,265.5,265.71,265.5,265.65,31538.0,233.8648,234.0497,233.8648,233.9969,31538.0
2015-11-24 13:45:00,265.62,265.7,265.56,265.58,149235.0,233.9705,234.0409,233.9176,233.9352,149235.0
2015-11-24 13:50:00,265.59,265.66,265.5,265.54,78450.0,233.944,234.0057,233.8648,233.9,78450.0
2015-11-24 13:55:00,265.49,265.65,265.47,265.64,115701.0,233.856,233.9969,233.8383,233.9881,115701.0
2015-11-24 14:00:00,265.65,265.88,265.64,265.87,42627.0,233.9969,234.1995,233.9881,234.1907,42627.0
2015-11-24 14:05:00,265.88,266.08,265.79,265.81,35987.0,234.1995,234.3757,234.1202,234.1378,35987.0
2015-11-24 14:10:00,265.87,265.9,265.46,265.48,19362.0,234.1907,234.2171,233.8295,233.8472,19362.0
2015-11-24 14:15:00,265.47,265.62,265.33,265.59,25493.0,233.8383,233.9705,233.715,233.944,25493.0
2015-11-24 14:20:00,265.59,265.6,265.44,265.47,17986.0,233.944,233.9529,233.8119,233.8383,17986.0
2015-11-24 14:25:00,265.5,265.77,265.48,265.57,17059.0,233.8648,234.1026,233.8472,233.9264,17059.0
2015-11-24 14:30:00,265.59,265.73,265.42,265.69,9126.0,233.944,234.0674,233.7943,234.0321,9126.0
2015-11-24 14:35:00,265.77,265.83,265.69,265.71,14740.0,234.1026,234.1555,234.0321,234.0497,14740.0
2015-11-24 14:40:00,265.73,265.82,265.71,265.79,20997.0,234.0674,234.1466,234.0497,234.1202,20997.0
2015-11-24 14:45:00,265.79,265.9,265.77,265.79,19920.0,234.1202,234.2171,234.1026,234.1202,19920.0
2015-11-24 14:50:00,265.76,265.97,265.76,265.97,34952.0,234.0938,234.2788,234.0938,234.2788,34952.0
2015-11-24 14:55:00,265.98,266.04,265.93,265.99,41940.0,234.2876,234.3404,234.2435,234.2964,41940.0
2015-11-24 15:00:00,266.0,266.03,265.86,265.94,60098.0,234.3052,234.3316,234.1819,234.2523,60098.0
2015-11-24 15:05:00,265.96,266.24,265.93,266.2,35540.0,234.27,234.5166,234.2435,234.4814,35540.0
2015-11-24 15:10:00,266.18,266.32,266.13,266.24,59680.0,234.4637,234.5871,234.4197,234.5166,59680.0
2015-11-24 15:15:00,266.22,266.49,266.19,266.3,62647.0,234.499,234.7368,234.4726,234.5694,62647.0
2015-11-24 15:20:00,266.28,266.48,266.24,266.37,49161.0,234.5518,234.728,234.5166,234.6311,49161.0
2015-11-24 15:25:00,266.36,266.5,266.3,266.32,29355.0,234.6223,234.7456,234.5694,234.5871,29355.0
2015-11-24 15:30:00,266.32,266.43,266.22,266.38,57457.0,234.5871,234.684,234.499,234.6399,57457.0
2015-11-24 15:35:00,266.38,266.45,266.13,266.19,33061.0,234.6399,234.7016,234.4197,234.4726,33061.0
2015-11-24 15:40:00,266.2,266.26,266.15,266.25,29470.0,234.4814,234.5342,234.4373,234.5254,29470.0
2015-11-24 15:45:00,266.23,266.23,265.9,265.93,44609.0,234.5078,234.5078,234.2171,234.2435,44609.0
2015-11-24 15:50:00,265.9,265.93,265.8,265.85,50993.0,234.2171,234.2435,234.129,234.1731,50993.0
2015-11-24 15:55:00,265.85,266.0,265.79,265.88,93187.0,234.1731,234.3052,234.1202,234.1995,93187.0
2015-11-25 09:30:00,266.05,266.19,265.63,266.11,50272.0,234.3492,234.4726,233.9793,234.4021,50272.0
2015-11-25 09:35:00,266.12,266.16,265.75,266.0,45232.0,234.4109,234.4461,234.085,234.3052,45232.0
2015-11-25 09:40:00,266.01,266.02,265.54,265.69,48086.0,234.314,234.3228,233.9,234.0321,48086.0
2015-11-25 09:45:00,265.69,266.06,265.52,265.96,49823.0,234.0321,234.358,233.8824,234.27,49823.0
2015-11-25 09:50:00,265.97,266.17,265.95,266.06,38724.0,234.2788,234.4549,234.2612,234.358,38724.0
2015-11-25 09:55:00,266.09,266.39,266.03,266.33,26550.0,234.3845,234.6487,234.3316,234.5959,26550.0
2015-11-25 10:00:00,266.24,266.31,265.98,266.19,15049.0,234.5166,234.5783,234.2876,234.4726,15049.0
2015-11-25 10:05:00,266.2,266.39,265.97,266.08,28032.0,234.4814,234.6487,234.2788,234.3757,28032.0
2015-11-25 10:10:00,266.17,266.54,266.14,266.51,27099.0,234.4549,234.7809,234.4285,234.7544,27099.0
2015-11-25 10:15:00,266.47,266.7,266.31,266.7,44222.0,234.7192,234.9218,234.5783,234.9218,44222.0
2015-11-25 10:20:00,266.69,266.71,266.53,266.54,11863.0,234.913,234.9306,234.772,234.7809,11863.0
2015-11-25 10:25:00,266.57,266.59,266.39,266.4,23736.0,234.8073,234.8249,234.6487,234.6575,23736.0
2015-11-25 10:30:00,266.38,266.9,266.37,266.87,130200.0,234.6399,235.098,234.6311,235.0715,130200.0
2015-11-25 10:35:00,266.88,266.91,266.72,266.72,47560.0,235.0803,235.1068,234.9394,234.9394,47560.0
2015-11-25 10:40:00,266.75,266.82,266.7,266.72,7374.0,234.9658,235.0275,234.9218,234.9394,7374.0
2015-11-25 10:45:00,266.73,266.91,266.73,266.87,11118.0,234.9482,235.1068,234.9482,235.0715,11118.0
2015-11-25 10:50:00,266.85,266.91,266.79,266.82,9800.0,235.0539,235.1068,235.0011,235.0275,9800.0
2015-11-25 10:55:00,266.85,266.85,266.68,266.75,4000.0,235.0539,235.0539,234.9042,234.9658,4000.0
2015-11-25 11:00:00,266.72,266.77,266.63,266.64,3702.0,234.9394,234.9834,234.8601,234.8689,3702.0
2015-11-25 11:05:00,266.67,266.68,266.56,266.62,9557.0,234.8954,234.9042,234.7985,234.8513,9557.0
2015-11-25 11:10:00,266.56,266.57,266.37,266.37,3241.0,234.7985,234.8073,234.6311,234.6311,3241.0
2015-11-25 11:15:00,266.37,266.48,266.34,266.48,4306.0,234.6311,234.728,234.6047,234.728,4306.0
2015-11-25 11:20:00,266.53,266.54,266.47,266.49,2057.0,234.772,234.7809,234.7192,234.7368,2057.0
2015-11-25 11:25:00,266.51,266.55,266.28,266.36,11194.0,234.7544,234.7897,234.5518,234.6223,11194.0
2015-11-25 11:30:00,266.34,266.53,266.3,266.48,12373.0,234.6047,234.772,234.5694,234.728,12373.0
2015-11-25 11:35:00,266.47,266.62,266.34,266.45,40986.0,234.7192,234.8513,234.6047,234.7016,40986.0
2015-11-25 11:40:00,266.45,266.59,266.35,266.52,4212.0,234.7016,234.8249,234.6135,234.7632,4212.0
2015-11-25 11:45:00,266.5,266.51,266.44,266.44,700.0,234.7456,234.7544,234.6928,234.6928,700.0
2015-11-25 11:50:00,266.57,266.59,266.55,266.55,1171.0,234.8073,234.8249,234.7897,234.7897,1171.0
2015-11-25 11:55:00,266.65,266.7,266.63,266.68,1926.0,234.8777,234.9218,234.8601,234.9042,1926.0
2015-11-25 12:00:00,266.71,266.84,266.68,266.68,15339.0,234.9306,235.0451,234.9042,234.9042,15339.0
2015-11-25 12:05:00,266.68,266.91,266.68,266.89,12928.0,234.9042,235.1068,234.9042,235.0891,12928.0
2015-11-25 12:10:00,266.89,267.02,266.88,267.02,10828.0,235.0891,235.2037,235.0803,235.2037,10828.0
2015-11-25 12:15:00,267.05,267.17,266.97,267.1,10174.0,235.2301,235.3358,235.1596,235.2741,10174.0
2015-11-25 12:20:00,267.04,267.17,267.04,267.06,3361.0,235.2213,235.3358,235.2213,235.2389,3361.0
2015-11-25 12:25:00,267.11,267.15,266.88,266.93,5702.0,235.2829,235.3182,235.0803,235.1244,5702.0
2015-11-25 12:30:00,266.91,267.0,266.86,266.96,8991.0,235.1068,235.186,235.0627,235.1508,8991.0
2015-11-25 12:35:00,266.97,266.99,266.7,266.75,19314.0,235.1596,235.1772,234.9218,234.9658,19314.0
2015-11-25 12:40:00,266.71,266.78,266.64,266.75,8907.0,234.9306,234.9923,234.8689,234.9658,8907.0
2015-11-25 12:45:00,266.77,266.79,266.69,266.74,29436.0,234.9834,235.0011,234.913,234.957,29436.0
2015-11-25 12:50:00,266.74,266.83,266.68,266.8,15137.0,234.957,235.0363,234.9042,235.0099,15137.0
2015-11-25 12:55:00,266.8,266.92,266.74,266.74,5311.0,235.0099,235.1156,234.957,234.957,5311.0
2015-11-25 13:00:00,266.76,266.86,266.73,266.86,4879.0,234.9746,235.0627,234.9482,235.0627,4879.0
2015-11-25 13:05:00,266.83,266.83,266.76,266.77,2000.0,235.0363,235.0363,234.9746,234.9834,2000.0
2015-11-25 13:10:00,266.76,266.78,266.53,266.56,9915.0,234.9746,234.9923,234.772,234.7985,9915.0
2015-11-25 13:15:00,266.59,266.62,266.58,266.59,705.0,234.8249,234.8513,234.8161,234.8249,705.0
2015-11-25 13:20:00,266.64,266.74,266.61,266.61,941.0,234.8689,234.957,234.8425,234.8425,941.0
2015-11-25 13:25:00,266.59,266.71,266.59,266.71,648.0,234.8249,234.9306,234.8249,234.9306,648.0
2015-11-25 13:30:00,266.74,266.77,266.72,266.75,800.0,234.957,234.9834,234.9394,234.9658,800.0
2015-11-25 13:35:00,266.72,266.8,266.72,266.8,745.0,234.9394,235.0099,234.9394,235.0099,745.0
2015-11-25 13:40:00,266.6,266.6,266.39,266.55,6990.0,234.8337,234.8337,234.6487,234.7897,6990.0
2015-11-25 13:45:00,266.54,266.63,266.53,266.6,941.0,234.7809,234.8601,234.772,234.8337,941.0
2015-11-25 13:50:00,266.66,266.78,266.66,266.67,2027.0,234.8866,234.9923,234.8866,234.8954,2027.0
2015-11-25 13:55:00,266.61,266.74,266.61,266.74,688.0,234.8425,234.957,234.8425,234.957,688.0
2015-11-25 14:00:00,266.8,266.91,266.8,266.9,3566.0,235.0099,235.1068,235.0099,235.098,3566.0
2015-11-25 14:05:00,266.9,266.9,266.75,266.82,11030.0,235.098,235.098,234.9658,235.0275,11030.0
2015-11-25 14:10:00,266.82,266.9,266.81,266.81,22228.0,235.0275,235.098,235.0187,235.0187,22228.0
2015-11-25 14:15:00,266.83,266.98,266.8,266.96,36199.0,235.0363,235.1684,235.0099,235.1508,36199.0
2015-11-25 14:20:00,266.96,267.05,266.9,266.91,24425.0,235.1508,235.2301,235.098,235.1068,24425.0
2015-11-25 14:25:00,266.93,267.04,266.88,266.96,25835.0,235.1244,235.2213,235.0803,235.1508,25835.0
2015-11-25 14:30:00,266.96,267.03,266.94,266.98,24669.0,235.1508,235.2125,235.1332,235.1684,24669.0
2015-11-25 14:35:00,266.98,267.03,266.9,267.03,22233.0,235.1684,235.2125,235.098,235.2125,22233.0
2015-11-25 14:40:00,267.04,267.04,266.96,266.98,17742.0,235.2213,235.2213,235.1508,235.1684,17742.0
2015-11-25 14:45:00,266.98,266.99,266.78,266.9,24637.0,235.1684,235.1772,234.9923,235.098,24637.0
2015-11-25 14:50:00,266.91,266.91,266.77,266.78,23900.0,235.1068,235.1068,234.9834,234.9923,23900.0
2015-11-25 14:55:00,266.78,266.93,266.73,266.93,29285.0,234.9923,235.1244,234.9482,235.1244,29285.0
2015-11-25 15:00:00,266.93,266.99,266.9,266.99,18156.0,235.1244,235.1772,235.098,235.1772,18156.0
2015-11-25 15:05:00,267.01,267.04,266.93,267.04,19372.0,235.1948,235.2213,235.1244,235.2213,19372.0
2015-11-25 15:10:00,267.04,267.05,266.96,267.04,20391.0,235.2213,235.2301,235.1508,235.2213,20391.0
2015-11-25 15:15:00,267.04,267.12,266.98,267.08,40799.0,235.2213,235.2917,235.1684,235.2565,40799.0
2015-11-25 15:20:00,267.08,267.08,267.01,267.04,25813.0,235.2565,235.2565,235.1948,235.2213,25813.0
2015-11-25 15:25:00,267.04,267.13,266.97,267.09,28791.0,235.2213,235.3006,235.1596,235.2653,28791.0
2015-11-25 15:30:00,267.09,267.09,266.96,267.0,27900.0,235.2653,235.2653,235.1508,235.186,27900.0
2015-11-25 15:35:00,267.0,267.05,266.86,266.91,29136.0,235.186,235.2301,235.0627,235.1068,29136.0
2015-11-25 15:40:00,266.91,266.97,266.88,266.9,38048.0,235.1068,235.1596,235.0803,235.098,38048.0
2015-11-25 15:45:00,266.89,266.91,266.79,266.91,31289.0,235.0891,235.1068,235.0011,235.1068,31289.0
2015-11-25 15:50:00,266.91,266.91,266.73,266.77,71374.0,235.1068,235.1068,234.9482,234.9834,71374.0
2015-11-25 15:55:00,266.77,266.85,266.72,266.77,89364.0,234.9834,235.0539,234.9394,234.9834,89364.0
2015-11-27 09:30:00,267.08,267.08,266.63,266.87,49482.0,235.2565,235.2565,234.8601,235.0715,49482.0
2015-11-27 09:35:00,266.85,266.89,266.28,266.51,23388.0,235.0539,235.0891,234.5518,234.7544,23388.0
2015-11-27 09:40:00,266.58,267.2,266.58,266.82,22883.0,234.8161,235.3622,234.8161,235.0275,22883.0
2015-11-27 09:45:00,266.8,266.87,266.3,266.58,19296.0,235.0099,235.0715,234.5694,234.8161,19296.0
2015-11-27 09:50:00,266.53,266.76,266.38,266.61,10723.0,234.772,234.9746,234.6399,234.8425,10723.0
2015-11-27 09:55:00,266.54,266.57,266.33,266.57,3300.0,234.7809,234.8073,234.5959,234.8073,3300.0
2015-11-27 10:00:00,266.41,266.41,265.78,265.98,5522.0,234.6663,234.6663,234.1114,234.2876,5522.0
2015-11-27 10:05:00,266.08,266.52,265.94,266.52,12946.0,234.3757,234.7632,234.2523,234.7632,12946.0
2015-11-27 10:10:00,266.51,266.73,266.45,266.71,10507.0,234.7544,234.9482,234.7016,234.9306,10507.0
2015-11-27 10:15:00,266.67,267.18,266.58,267.18,20388.0,234.8954,235.3446,234.8161,235.3446,20388.0
2015-11-27 10:20:00,267.19,267.58,267.17,267.45,37612.0,235.3534,235.6969,235.3358,235.5824,37612.0
2015-11-27 10:25:00,267.49,267.77,267.4,267.69,51157.0,235.6177,235.8643,235.5384,235.7938,51157.0
2015-11-27 10:30:00,267.71,267.79,267.45,267.53,6617.0,235.8114,235.8819,235.5824,235.6529,6617.0
2015-11-27 10:35:00,267.53,267.68,267.27,267.27,6844.0,235.6529,235.785,235.4239,235.4239,6844.0
2015-11-27 10:40:00,267.2,267.49,267.18,267.47,1300.0,235.3622,235.6177,235.3446,235.6,1300.0
2015-11-27 10:45:00,267.44,267.53,267.36,267.36,1529.0,235.5736,235.6529,235.5031,235.5031,1529.0
2015-11-27 10:50:00,267.36,267.4,267.25,267.31,5100.0,235.5031,235.5384,235.4063,235.4591,5100.0
2015-11-27 10:55:00,267.34,267.47,267.2,267.46,5200.0,235.4855,235.6,235.3622,235.5912,5200.0
2015-11-27 11:00:00,267.5,267.88,267.4,267.87,48242.0,235.6265,235.9612,235.5384,235.9524,48242.0
2015-11-27 11:05:00,267.9,267.99,267.88,267.96,30838.0,235.9788,236.0581,235.9612,236.0317,30838.0
2015-11-27 11:10:00,267.96,268.08,267.72,267.91,34140.0,236.0317,236.1374,235.8203,235.9876,34140.0
2015-11-27 11:15:00,267.94,268.13,267.88,268.12,49732.0,236.014,236.1814,235.9612,236.1726,49732.0
2015-11-27 11:20:00,268.14,268.15,267.75,267.82,20084.0,236.1902,236.199,235.8467,235.9083,20084.0
2015-11-27 11:25:00,267.82,268.09,267.82,267.88,18669.0,235.9083,236.1462,235.9083,235.9612,18669.0
2015-11-27 11:30:00,267.86,268.08,267.79,267.81,9304.0,235.9436,236.1374,235.8819,235.8995,9304.0
2015-11-27 11:35:00,267.75,267.77,267.6,267.6,4700.0,235.8467,235.8643,235.7145,235.7145,4700.0
2015-11-27 11:40:00,267.55,267.61,267.47,267.55,7430.0,235.6705,235.7234,235.6,235.6705,7430.0
2015-11-27 11:45:00,267.46,267.46,267.29,267.31,7188.0,235.5912,235.5912,235.4415,235.4591,7188.0
2015-11-27 11:50:00,267.28,267.3,267.11,267.11,2858.0,235.4327,235.4503,235.2829,235.2829,2858.0
2015-11-27 11:55:00,267.13,267.22,267.09,267.21,5008.0,235.3006,235.3798,235.2653,235.371,5008.0
2015-11-27 12:00:00,267.22,267.31,267.11,267.17,2000.0,235.3798,235.4591,235.2829,235.3358,2000.0
2015-11-27 12:05:00,267.17,267.37,267.17,267.32,9151.0,235.3358,235.512,235.3358,235.4679,9151.0
2015-11-27 12:10:00,267.29,267.38,267.24,267.31,11000.0,235.4415,235.5208,235.3974,235.4591,11000.0
2015-11-27 12:15:00,267.29,267.48,267.29,267.48,5598.0,235.4415,235.6088,235.4415,235.6088,5598.0
2015-11-27 12:20:00,267.48,267.53,267.35,267.36,11615.0,235.6088,235.6529,235.4943,235.5031,11615.0
2015-11-27 12:25:00,267.43,267.58,267.38,267.57,18249.0,235.5648,235.6969,235.5208,235.6881,18249.0
2015-11-27 12:30:00,267.57,267.65,267.52,267.65,17640.0,235.6881,235.7586,235.6441,235.7586,17640.0
2015-11-27 12:35:00,267.66,267.7,267.56,267.57,24059.0,235.7674,235.8026,235.6793,235.6881,24059.0
2015-11-27 12:40:00,267.56,267.67,267.54,267.66,34302.0,235.6793,235.7762,235.6617,235.7674,34302.0
2015-11-27 12:45:00,267.67,267.73,267.63,267.65,21935.0,235.7762,235.8291,235.741,235.7586,21935.0
2015-11-27 12:50:00,267.65,267.78,267.56,267.69,35788.0,235.7586,235.8731,235.6793,235.7938,35788.0
2015-11-27 12:55:00,267.68,267.74,267.58,267.7,49343.0,235.785,235.8379,235.6969,235.8026,49343.0
2015-11-30 09:30:00,268.56,268.82,267.9,267.9,61099.0,236.5602,236.7892,235.9788,235.9788,61099.0
2015-11-30 09:35:00,267.84,267.96,267.4,267.73,36944.0,235.926,236.0317,235.5384,235.8291,36944.0
2015-11-30 09:40:00,267.71,267.84,267.45,267.71,15892.0,235.8114,235.926,235.5824,235.8114,15892.0
2015-11-30 09:45:00,267.74,268.18,267.6,268.06,86460.0,235.8379,236.2254,235.7145,236.1197,86460.0
2015-11-30 09:50:00,268.0,268.07,267.68,268.03,55170.0,236.0669,236.1285,235.785,236.0933,55170.0
2015-11-30 09:55:00,268.03,268.03,267.52,267.52,13384.0,236.0933,236.0933,235.6441,235.6441,13384.0
2015-11-30 10:00:00,267.58,267.81,267.48,267.5,45749.0,235.6969,235.8995,235.6088,235.6265,45749.0
2015-11-30 10:05:00,267.5,268.0,267.47,267.98,23939.0,235.6265,236.0669,235.6,236.0493,23939.0
2015-11-30 10:10:00,268.01,268.06,267.69,267.72,32183.0,236.0757,236.1197,235.7938,235.8203,32183.0
2015-11-30 10:15:00,267.71,267.94,267.61,267.94,29384.0,235.8114,236.014,235.7234,236.014,29384.0
2015-11-30 10:20:00,267.94,268.19,267.92,267.92,23625.0,236.014,236.2342,235.9964,235.9964,23625.0
2015-11-30 10:25:00,267.94,268.03,267.84,267.93,13458.0,236.014,236.0933,235.926,236.0052,13458.0
2015-11-30 10:30:00,267.97,268.17,267.82,268.12,17636.0,236.0405,236.2166,235.9083,236.1726,17636.0
2015-11-30 10:35:00,268.19,268.19,267.94,267.99,14968.0,236.2342,236.2342,236.014,236.0581,14968.0
2015-11-30 10:40:00,268.0,268.14,267.94,268.14,15756.0,236.0669,236.1902,236.014,236.1902,15756.0
2015-11-30 10:45:00,268.07,268.19,267.92,268.14,18602.0,236.1285,236.2342,235.9964,236.1902,18602.0
2015-11-30 10:50:00,268.15,268.23,268.03,268.03,6800.0,236.199,236.2695,236.0933,236.0933,6800.0
2015-11-30 10:55:00,267.95,268.06,267.74,267.74,31503.0,236.0228,236.1197,235.8379,235.8379,31503.0
2015-11-30 11:00:00,267.79,267.81,267.7,267.72,6100.0,235.8819,235.8995,235.8026,235.8203,6100.0
2015-11-30 11:05:00,267.75,267.95,267.72,267.81,5580.0,235.8467,236.0228,235.8203,235.8995,5580.0
2015-11-30 11:10:00,267.81,267.96,267.72,267.72,5566.0,235.8995,236.0317,235.8203,235.8203,5566.0
2015-11-30 11:15:00,267.74,267.81,267.45,267.47,9869.0,235.8379,235.8995,235.5824,235.6,9869.0
2015-11-30 11:20:00,267.54,267.67,267.47,267.48,3145.0,235.6617,235.7762,235.6,235.6088,3145.0
2015-11-30 11:25:00,267.42,267.43,267.08,267.19,11596.0,235.556,235.5648,235.2565,235.3534,11596.0
2015-11-30 11:30:00,267.15,267.26,267.01,267.25,5625.0,235.3182,235.4151,235.1948,235.4063,5625.0
2015-11-30 11:35:00,267.25,267.25,267.15,267.17,26113.0,235.4063,235.4063,235.3182,235.3358,26113.0
2015-11-30 11:40:00,267.1,267.24,266.92,267.24,8713.0,235.2741,235.3974,235.1156,235.3974,8713.0
2015-11-30 11:45:00,267.23,267.23,266.93,266.95,12926.0,235.3886,235.3886,235.1244,235.142,12926.0
2015-11-30 11:50:00,266.91,266.91,266.81,266.87,10810.0,235.1068,235.1068,235.0187,235.0715,10810.0
2015-11-30 11:55:00,266.93,267.09,266.9,266.99,6800.0,235.1244,235.2653,235.098,235.1772,6800.0
2015-11-30 12:00:00,266.97,267.0,266.85,266.97,3003.0,235.1596,235.186,235.0539,235.1596,3003.0
2015-11-30 12:05:00,266.97,267.13,266.97,267.01,5944.0,235.1596,235.3006,235.1596,235.1948,5944.0
2015-11-30 12:10:00,267.06,267.08,266.86,266.9,6258.0,235.2389,235.2565,235.0627,235.098,6258.0
2015-11-30 12:15:00,266.94,267.12,266.88,267.1,5500.0,235.1332,235.2917,235.0803,235.2741,5500.0
2015-11-30 12:20:00,267.08,267.17,266.96,266.97,17806.0,235.2565,235.3358,235.1508,235.1596,17806.0
2015-11-30 12:25:00,267.05,267.07,266.95,266.97,6977.0,235.2301,235.2477,235.142,235.1596,6977.0
2015-11-30 12:30:00,266.99,266.99,266.78,266.82,4950.0,235.1772,235.1772,234.9923,235.0275,4950.0
2015-11-30 12:35:00,266.83,266.85,266.72,266.76,15861.0,235.0363,235.0539,234.9394,234.9746,15861.0
2015-11-30 12:40:00,266.72,266.9,266.66,266.87,17067.0,234.9394,235.098,234.8866,235.0715,17067.0
2015-11-30 12:45:00,266.81,266.94,266.75,266.82,15368.0,235.0187,235.1332,234.9658,235.0275,15368.0
2015-11-30 12:50:00,266.8,266.84,266.73,266.73,8278.0,235.0099,235.0451,234.9482,234.9482,8278.0
2015-11-30 12:55:00,266.76,266.76,266.5,266.51,3300.0,234.9746,234.9746,234.7456,234.7544,3300.0
2015-11-30 13:00:00,266.46,266.77,266.43,266.75,6480.0,234.7104,234.9834,234.684,234.9658,6480.0
2015-11-30 13:05:00,266.75,266.77,266.6,266.62,23213.0,234.9658,234.9834,234.8337,234.8513,23213.0
2015-11-30 13:10:00,266.6,266.66,266.55,266.57,12261.0,234.8337,234.8866,234.7897,234.8073,12261.0
2015-11-30 13:15:00,266.62,266.69,266.58,266.6,5326.0,234.8513,234.913,234.8161,234.8337,5326.0
2015-11-30 13:20:00,266.57,266.59,266.45,266.48,2965.0,234.8073,234.8249,234.7016,234.728,2965.0
2015-11-30 13:25:00,266.58,266.76,266.54,266.73,10000.0,234.8161,234.9746,234.7809,234.9482,10000.0
2015-11-30 13:30:00,266.7,266.7,266.52,266.54,18096.0,234.9218,234.9218,234.7632,234.7809,18096.0
2015-11-30 13:35:00,266.57,266.57,266.47,266.51,18800.0,234.8073,234.8073,234.7192,234.7544,18800.0
2015-11-30 13:40:00,266.52,266.57,266.49,266.55,9918.0,234.7632,234.8073,234.7368,234.7897,9918.0
2015-11-30 13:45:00,266.57,266.73,266.5,266.72,8600.0,234.8073,234.9482,234.7456,234.9394,8600.0
2015-11-30 13:50:00,266.75,266.8,266.72,266.79,20662.0,234.9658,235.0099,234.9394,235.0011,20662.0
2015-11-30 13:55:00,266.84,266.94,266.73,266.73,7870.0,235.0451,235.1332,234.9482,234.9482,7870.0
2015-11-30 14:00:00,266.73,266.76,266.63,266.63,5025.0,234.9482,234.9746,234.8601,234.8601,5025.0
2015-11-30 14:05:00,266.66,266.7,266.6,266.67,10790.0,234.8866,234.9218,234.8337,234.8954,10790.0
2015-11-30 14:10:00,266.7,266.76,266.61,266.64,9438.0,234.9218,234.9746,234.8425,234.8689,9438.0
2015-11-30 14:15:00,266.61,266.86,266.61,266.73,3085.0,234.8425,235.0627,234.8425,234.9482,3085.0
2015-11-30 14:20:00,266.73,266.73,266.46,266.54,9142.0,234.9482,234.9482,234.7104,234.7809,9142.0
2015-11-30 14:25:00,266.47,266.49,266.4,266.41,14518.0,234.7192,234.7368,234.6575,234.6663,14518.0
2015-11-30 14:30:00,266.43,266.56,266.4,266.52,8031.0,234.684,234.7985,234.6575,234.7632,8031.0
2015-11-30 14:35:00,266.49,266.63,266.46,266.6,12822.0,234.7368,234.8601,234.7104,234.8337,12822.0
2015-11-30 14:40:00,266.56,266.69,266.54,266.63,15774.0,234.7985,234.913,234.7809,234.8601,15774.0
2015-11-30 14:45:00,266.6,266.6,266.35,266.41,16059.0,234.8337,234.8337,234.6135,234.6663,16059.0
2015-11-30 14:50:00,266.4,266.5,266.26,266.3,16417.0,234.6575,234.7456,234.5342,234.5694,16417.0
2015-11-30 14:55:00,266.33,266.33,266.12,266.17,20873.0,234.5959,234.5959,234.4109,234.4549,20873.0
2015-11-30 15:00:00,266.16,266.16,266.0,266.15,7680.0,234.4461,234.4461,234.3052,234.4373,7680.0
2015-11-30 15:05:00,266.11,266.14,266.04,266.11,7977.0,234.4021,234.4285,234.3404,234.4021,7977.0
2015-11-30 15:10:00,266.1,266.14,266.01,266.05,11762.0,234.3933,234.4285,234.314,234.3492,11762.0
2015-11-30 15:15:00,266.07,266.16,266.02,266.07,14857.0,234.3669,234.4461,234.3228,234.3669,14857.0
2015-11-30 15:20:00,266.09,266.22,266.04,266.08,6561.0,234.3845,234.499,234.3404,234.3757,6561.0
2015-11-30 15:25:00,266.08,266.21,266.03,266.2,12866.0,234.3757,234.4902,234.3316,234.4814,12866.0
2015-11-30 15:30:00,266.19,266.69,266.16,266.55,18170.0,234.4726,234.913,234.4461,234.7897,18170.0
2015-11-30 15:35:00,266.56,266.71,266.52,266.7,10319.0,234.7985,234.9306,234.7632,234.9218,10319.0
2015-11-30 15:40:00,266.7,266.78,266.49,266.51,21699.0,234.9218,234.9923,234.7368,234.7544,21699.0
2015-11-30 15:45:00,266.52,266.62,266.39,266.62,28699.0,234.7632,234.8513,234.6487,234.8513,28699.0
2015-11-30 15:50:00,266.61,266.72,266.57,266.66,72114.0,234.8425,234.9394,234.8073,234.8866,72114.0
2015-11-30 15:55:00,266.66,266.66,266.21,266.21,198308.0,234.8866,234.8866,234.4902,234.4902,198308.0
2015-12-01 09:30:00,267.42,267.53,267.06,267.39,35380.0,235.556,235.6529,235.2389,235.5296,35380.0
2015-12-01 09:35:00,267.38,268.08,267.19,268.02,34240.0,235.5208,236.1374,235.3534,236.0845,34240.0
2015-12-01 09:40:00,268.05,268.34,267.96,268.17,19286.0,236.1109,236.3664,236.0317,236.2166,19286.0
2015-12-01 09:45:00,268.17,268.23,267.88,268.05,15686.0,236.2166,236.2695,235.9612,236.1109,15686.0
2015-12-01 09:50:00,268.14,268.54,268.14,268.24,23033.0,236.1902,236.5425,236.1902,236.2783,23033.0
2015-12-01 09:55:00,268.25,268.29,268.04,268.04,2105.0,236.2871,236.3223,236.1021,236.1021,2105.0
2015-12-01 10:00:00,268.04,268.08,267.7,267.73,17877.0,236.1021,236.1374,235.8026,235.8291,17877.0
2015-12-01 10:05:00,267.76,267.76,267.39,267.6,6350.0,235.8555,235.8555,235.5296,235.7145,6350.0
2015-12-01 10:10:00,267.51,267.67,267.36,267.47,10693.0,235.6353,235.7762,235.5031,235.6,10693.0
2015-12-01 10:15:00,267.34,267.39,266.76,267.27,18575.0,235.4855,235.5296,234.9746,235.4239,18575.0
2015-12-01 10:20:00,267.3,267.38,267.15,267.33,11069.0,235.4503,235.5208,235.3182,235.4767,11069.0
2015-12-01 10:25:00,267.33,267.74,267.31,267.67,10633.0,235.4767,235.8379,235.4591,235.7762,10633.0
2015-12-01 10:30:00,267.57,267.57,267.3,267.36,16222.0,235.6881,235.6881,235.4503,235.5031,16222.0
2015-12-01 10:35:00,267.39,267.83,267.38,267.68,24666.0,235.5296,235.9171,235.5208,235.785,24666.0
2015-12-01 10:40:00,267.61,267.77,267.57,267.64,24192.0,235.7234,235.8643,235.6881,235.7498,24192.0
2015-12-01 10:45:00,267.63,267.93,267.44,267.72,56430.0,235.741,236.0052,235.5736,235.8203,56430.0
2015-12-01 10:50:00,267.74,267.8,267.54,267.54,11552.0,235.8379,235.8907,235.6617,235.6617,11552.0
2015-12-01 10:55:00,267.59,267.65,267.5,267.56,19315.0,235.7057,235.7586,235.6265,235.6793,19315.0
2015-12-01 11:00:00,267.6,267.68,267.5,267.62,18269.0,235.7145,235.785,235.6265,235.7322,18269.0
2015-12-01 11:05:00,267.53,267.53,267.28,267.31,8929.0,235.6529,235.6529,235.4327,235.4591,8929.0
2015-12-01 11:10:00,267.27,267.38,267.14,267.17,9350.0,235.4239,235.5208,235.3094,235.3358,9350.0
2015-12-01 11:15:00,267.14,267.37,267.12,267.31,22389.0,235.3094,235.512,235.2917,235.4591,22389.0
2015-12-01 11:20:00,267.31,267.56,267.29,267.35,7493.0,235.4591,235.6793,235.4415,235.4943,7493.0
2015-12-01 11:25:00,267.35,267.36,267.08,267.13,19318.0,235.4943,235.5031,235.2565,235.3006,19318.0
2015-12-01 11:30:00,267.12,267.3,266.96,267.03,6410.0,235.2917,235.4503,235.1508,235.2125,6410.0
2015-12-01 11:35:00,267.01,267.03,266.78,266.78,4166.0,235.1948,235.2125,234.9923,234.9923,4166.0
2015-12-01 11:40:00,266.8,266.95,266.75,266.95,6889.0,235.0099,235.142,234.9658,235.142,6889.0
2015-12-01 11:45:00,266.88,267.01,266.84,267.01,12192.0,235.0803,235.1948,235.0451,235.1948,12192.0
2015-12-01 11:50:00,267.01,267.04,266.97,266.99,1736.0,235.1948,235.2213,235.1596,235.1772,1736.0
2015-12-01 11:55:00,266.88,267.0,266.83,267.0,4576.0,235.0803,235.186,235.0363,235.186,4576.0
2015-12-01 12:00:00,267.06,267.2,267.06,267.11,3324.0,235.2389,235.3622,235.2389,235.2829,3324.0
2015-12-01 12:05:00,267.1,267.19,267.1,267.17,1261.0,235.2741,235.3534,235.2741,235.3358,1261.0
2015-12-01 12:10:00,267.32,267.32,267.16,267.26,2860.0,235.4679,235.4679,235.327,235.4151,2860.0
2015-12-01 12:15:00,267.21,267.23,267.12,267.19,3900.0,235.371,235.3886,235.2917,235.3534,3900.0
2015-12-01 12:20:00,267.12,267.4,267.11,267.4,10046.0,235.2917,235.5384,235.2829,235.5384,10046.0
2015-12-01 12:25:00,267.37,267.37,267.15,267.15,1800.0,235.512,235.512,235.3182,235.3182,1800.0
2015-12-01 12:30:00,267.19,267.35,267.19,267.3,1653.0,235.3534,235.4943,235.3534,235.4503,1653.0
2015-12-01 12:35:00,267.37,267.37,267.26,267.3,4068.0,235.512,235.512,235.4151,235.4503,4068.0
2015-12-01 12:40:00,267.36,267.62,267.36,267.57,5206.0,235.5031,235.7322,235.5031,235.6881,5206.0
2015-12-01 12:45:00,267.6,267.64,267.51,267.6,8262.0,235.7145,235.7498,235.6353,235.7145,8262.0
2015-12-01 12:50:00,267.57,267.77,267.57,267.77,12794.0,235.6881,235.8643,235.6881,235.8643,12794.0
2015-12-01 12:55:00,267.79,267.79,267.71,267.71,6648.0,235.8819,235.8819,235.8114,235.8114,6648.0
2015-12-01 13:00:00,267.73,267.73,267.61,267.61,4321.0,235.8291,235.8291,235.7234,235.7234,4321.0
2015-12-01 13:05:00,267.6,267.64,267.57,267.61,3036.0,235.7145,235.7498,235.6881,235.7234,3036.0
2015-12-01 13:10:00,267.65,267.67,267.49,267.5,7425.0,235.7586,235.7762,235.6177,235.6265,7425.0
2015-12-01 13:15:00,267.46,267.49,267.35,267.37,7161.0,235.5912,235.6177,235.4943,235.512,7161.0
2015-12-01 13:20:00,267.45,267.51,267.4,267.4,6707.0,235.5824,235.6353,235.5384,235.5384,6707.0
2015-12-01 13:25:00,267.39,267.39,267.22,267.27,6575.0,235.5296,235.5296,235.3798,235.4239,6575.0
2015-12-01 13:30:00,267.28,267.31,267.12,267.25,10214.0,235.4327,235.4591,235.2917,235.4063,10214.0
2015-12-01 13:35:00,267.26,267.45,267.26,267.39,5204.0,235.4151,235.5824,235.4151,235.5296,5204.0
2015-12-01 13:40:00,267.41,267.56,267.4,267.48,8534.0,235.5472,235.6793,235.5384,235.6088,8534.0
2015-12-01 13:45:00,267.46,267.51,267.36,267.43,21068.0,235.5912,235.6353,235.5031,235.5648,21068.0
2015-12-01 13:50:00,267.44,267.55,267.41,267.48,11324.0,235.5736,235.6705,235.5472,235.6088,11324.0
2015-12-01 13:55:00,267.46,267.52,267.33,267.44,13109.0,235.5912,235.6441,235.4767,235.5736,13109.0
2015-12-01 14:00:00,267.4,267.61,267.4,267.59,13573.0,235.5384,235.7234,235.5384,235.7057,13573.0
2015-12-01 14:05:00,267.58,267.7,267.57,267.65,6450.0,235.6969,235.8026,235.6881,235.7586,6450.0
2015-12-01 14:10:00,267.65,267.8,267.64,267.67,16496.0,235.7586,235.8907,235.7498,235.7762,16496.0
2015-12-01 14:15:00,267.74,267.85,267.63,267.76,14290.0,235.8379,235.9348,235.741,235.8555,14290.0
2015-12-01 14:20:00,267.79,268.09,267.77,268.09,32465.0,235.8819,236.1462,235.8643,236.1462,32465.0
2015-12-01 14:25:00,268.07,268.17,267.99,268.1,18954.0,236.1285,236.2166,236.0581,236.155,18954.0
2015-12-01 14:30:00,268.11,268.13,268.02,268.06,13338.0,236.1638,236.1814,236.0845,236.1197,13338.0
2015-12-01 14:35:00,268.04,268.04,267.9,267.92,3900.0,236.1021,236.1021,235.9788,235.9964,3900.0
2015-12-01 14:40:00,267.94,268.04,267.86,268.04,7466.0,236.014,236.1021,235.9436,236.1021,7466.0
2015-12-01 14:45:00,268.07,268.25,268.06,268.25,21437.0,236.1285,236.2871,236.1197,236.2871,21437.0
2015-12-01 14:50:00,268.2,268.2,268.11,268.14,5700.0,236.2431,236.2431,236.1638,236.1902,5700.0
2015-12-01 14:55:00,268.14,268.17,268.03,268.03,4610.0,236.1902,236.2166,236.0933,236.0933,4610.0
2015-12-01 15:00:00,268.03,268.11,267.98,268.01,9207.0,236.0933,236.1638,236.0493,236.0757,9207.0
2015-12-01 15:05:00,268.01,268.17,268.0,268.12,22080.0,236.0757,236.2166,236.0669,236.1726,22080.0
2015-12-01 15:10:00,268.14,268.16,268.07,268.09,12721.0,236.1902,236.2078,236.1285,236.1462,12721.0
2015-12-01 15:15:00,268.07,268.19,268.01,268.18,19309.0,236.1285,236.2342,236.0757,236.2254,19309.0
2015-12-01 15:20:00,268.15,268.23,268.08,268.21,17179.0,236.199,236.2695,236.1374,236.2519,17179.0
2015-12-01 15:25:00,268.22,268.37,268.19,268.33,66258.0,236.2607,236.3928,236.2342,236.3576,66258.0
2015-12-01 15:30:00,268.35,268.45,268.24,268.41,59605.0,236.3752,236.4633,236.2783,236.428,59605.0
2015-12-01 15:35:00,268.42,268.42,268.25,268.27,29566.0,236.4368,236.4368,236.2871,236.3047,29566.0
2015-12-01 15:40:00,268.28,268.43,268.28,268.39,41487.0,236.3135,236.4457,236.3135,236.4104,41487.0
2015-12-01 15:45:00,268.38,268.4,268.19,268.19,69278.0,236.4016,236.4192,236.2342,236.2342,69278.0
2015-12-01 15:50:00,268.24,268.38,268.21,268.37,52960.0,236.2783,236.4016,236.2519,236.3928,52960.0
2015-12-01 15:55:00,268.38,268.55,268.35,268.49,98787.0,236.4016,236.5514,236.3752,236.4985,98787.0
2015-12-02 09:30:00,268.3,268.44,267.88,267.98,29951.0,236.3311,236.4545,235.9612,236.0493,29951.0
2015-12-02 09:35:00,268.01,268.45,267.98,268.41,11650.0,236.0757,236.4633,236.0493,236.428,11650.0
2015-12-02 09:40:00,268.45,268.59,268.3,268.31,13449.0,236.4633,236.5866,236.3311,236.3399,13449.0
2015-12-02 09:45:00,268.28,268.31,268.07,268.15,8340.0,236.3135,236.3399,236.1285,236.199,8340.0
2015-12-02 09:50:00,268.13,268.21,267.95,267.96,8015.0,236.1814,236.2519,236.0228,236.0317,8015.0
2015-12-02 09:55:00,268.0,268.2,267.94,268.2,4197.0,236.0669,236.2431,236.014,236.2431,4197.0
2015-12-02 10:00:00,268.2,268.36,268.13,268.18,4695.0,236.2431,236.384,236.1814,236.2254,4695.0
2015-12-02 10:05:00,268.19,268.21,267.98,268.15,14300.0,236.2342,236.2519,236.0493,236.199,14300.0
2015-12-02 10:10:00,268.11,268.25,268.04,268.25,7569.0,236.1638,236.2871,236.1021,236.2871,7569.0
2015-12-02 10:15:00,268.22,268.72,268.15,268.36,14262.0,236.2607,236.7011,236.199,236.384,14262.0
2015-12-02 10:20:00,268.34,268.39,268.18,268.31,4015.0,236.3664,236.4104,236.2254,236.3399,4015.0
2015-12-02 10:25:00,268.11,268.22,268.0,268.09,6381.0,236.1638,236.2607,236.0669,236.1462,6381.0
2015-12-02 10:30:00,268.1,268.1,267.97,268.06,10837.0,236.155,236.155,236.0405,236.1197,10837.0
2015-12-02 10:35:00,268.06,268.27,268.06,268.25,6650.0,236.1197,236.3047,236.1197,236.2871,6650.0
2015-12-02 10:40:00,268.21,268.38,268.14,268.35,18429.0,236.2519,236.4016,236.1902,236.3752,18429.0
2015-12-02 10:45:00,268.34,268.46,268.13,268.32,23477.0,236.3664,236.4721,236.1814,236.3488,23477.0
2015-12-02 10:50:00,268.37,268.56,268.31,268.47,29062.0,236.3928,236.5602,236.3399,236.4809,29062.0
2015-12-02 10:55:00,268.38,268.47,268.29,268.33,4681.0,236.4016,236.4809,236.3223,236.3576,4681.0
2015-12-02 11:00:00,268.35,268.35,267.88,267.94,17315.0,236.3752,236.3752,235.9612,236.014,17315.0
2015-12-02 11:05:00,267.92,267.94,267.78,267.84,5657.0,235.9964,236.014,235.8731,235.926,5657.0
2015-12-02 11:10:00,267.85,267.97,267.8,267.87,4875.0,235.9348,236.0405,235.8907,235.9524,4875.0
2015-12-02 11:15:00,267.87,267.98,267.78,267.94,16461.0,235.9524,236.0493,235.8731,236.014,16461.0
2015-12-02 11:20:00,267.9,267.99,267.84,267.91,10784.0,235.9788,236.0581,235.926,235.9876,10784.0
2015-12-02 11:25:00,267.93,268.03,267.73,267.75,73279.0,236.0052,236.0933,235.8291,235.8467,73279.0
2015-12-02 11:30:00,267.78,267.82,267.69,267.73,1900.0,235.8731,235.9083,235.7938,235.8291,1900.0
2015-12-02 11:35:00,267.73,267.85,267.68,267.78,6703.0,235.8291,235.9348,235.785,235.8731,6703.0
2015-12-02 11:40:00,267.81,267.82,267.5,267.54,2320.0,235.8995,235.9083,235.6265,235.6617,2320.0
2015-12-02 11:45:00,267.51,267.53,267.33,267.36,8468.0,235.6353,235.6529,235.4767,235.5031,8468.0
2015-12-02 11:50:00,267.38,267.38,267.16,267.21,6631.0,235.5208,235.5208,235.327,235.371,6631.0
2015-12-02 11:55:00,267.23,267.31,267.15,267.25,9573.0,235.3886,235.4591,235.3182,235.4063,9573.0
2015-12-02 12:00:00,267.23,267.44,267.23,267.43,27928.0,235.3886,235.5736,235.3886,235.5648,27928.0
2015-12-02 12:05:00,267.45,267.45,267.27,267.33,5100.0,235.5824,235.5824,235.4239,235.4767,5100.0
2015-12-02 12:10:00,267.29,267.3,267.16,267.25,3773.0,235.4415,235.4503,235.327,235.4063,3773.0
2015-12-02 12:15:00,267.28,267.34,267.21,267.23,1050.0,235.4327,235.4855,235.371,235.3886,1050.0
2015-12-02 12:20:00,267.1,267.15,267.05,267.1,4385.0,235.2741,235.3182,235.2301,235.2741,4385.0
2015-12-02 12:25:00,267.01,267.34,266.82,267.33,28258.0,235.1948,235.4855,235.0275,235.4767,28258.0
2015-12-02 12:30:00,267.32,267.37,267.13,267.29,11165.0,235.4679,235.512,235.3006,235.4415,11165.0
2015-12-02 12:35:00,267.26,267.48,267.24,267.47,2885.0,235.4151,235.6088,235.3974,235.6,2885.0
2015-12-02 12:40:00,267.5,267.55,267.49,267.54,3802.0,235.6265,235.6705,235.6177,235.6617,3802.0
2015-12-02 12:45:00,267.46,267.52,267.26,267.26,2530.0,235.5912,235.6441,235.4151,235.4151,2530.0
2015-12-02 12:50:00,267.21,267.21,267.04,267.04,706.0,235.371,235.371,235.2213,235.2213,706.0
2015-12-02 12:55:00,267.05,267.14,266.93,266.95,4164.0,235.2301,235.3094,235.1244,235.142,4164.0
2015-12-02 13:00:00,266.88,266.95,266.77,266.77,1250.0,235.0803,235.142,234.9834,234.9834,1250.0
2015-12-02 13:05:00,266.73,266.92,266.73,266.88,2008.0,234.9482,235.1156,234.9482,235.0803,2008.0
2015-12-02 13:10:00,266.83,266.93,266.72,266.92,3706.0,235.0363,235.1244,234.9394,235.1156,3706.0
2015-12-02 13:15:00,266.98,267.05,266.89,266.98,4348.0,235.1684,235.2301,235.0891,235.1684,4348.0
2015-12-02 13:20:00,267.04,267.1,267.01,267.1,904.0,235.2213,235.2741,235.1948,235.2741,904.0
2015-12-02 13:25:00,267.08,267.22,267.08,267.17,1459.0,235.2565,235.3798,235.2565,235.3358,1459.0
2015-12-02 13:30:00,267.15,267.15,266.97,266.98,4248.0,235.3182,235.3182,235.1596,235.1684,4248.0
2015-12-02 13:35:00,266.98,267.1,266.97,267.03,5025.0,235.1684,235.2741,235.1596,235.2125,5025.0
2015-12-02 13:40:00,267.01,267.03,266.93,266.93,8655.0,235.1948,235.2125,235.1244,235.1244,8655.0
2015-12-02 13:45:00,266.86,266.94,266.77,266.9,2640.0,235.0627,235.1332,234.9834,235.098,2640.0
2015-12-02 13:50:00,266.86,266.93,266.75,266.81,5871.0,235.0627,235.1244,234.9658,235.0187,5871.0
2015-12-02 13:55:00,266.78,266.87,266.75,266.75,3510.0,234.9923,235.0715,234.9658,234.9658,3510.0
2015-12-02 14:00:00,266.7,266.7,266.42,266.46,24042.0,234.9218,234.9218,234.6751,234.7104,24042.0
2015-12-02 14:05:00,266.42,266.48,266.29,266.39,9238.0,234.6751,234.728,234.5606,234.6487,9238.0
2015-12-02 14:10:00,266.37,266.38,266.22,266.27,4713.0,234.6311,234.6399,234.499,234.543,4713.0
2015-12-02 14:15:00,266.24,266.25,265.95,265.97,27538.0,234.5166,234.5254,234.2612,234.2788,27538.0
2015-12-02 14:20:00,265.99,266.17,265.92,266.05,17967.0,234.2964,234.4549,234.2347,234.3492,17967.0
2015-12-02 14:25:00,266.05,266.13,265.98,266.05,16047.0,234.3492,234.4197,234.2876,234.3492,16047.0
2015-12-02 14:30:00,266.02,266.07,265.86,266.0,10822.0,234.3228,234.3669,234.1819,234.3052,10822.0
2015-12-02 14:35:00,266.03,266.05,265.94,265.98,5293.0,234.3316,234.3492,234.2523,234.2876,5293.0
2015-12-02 14:40:00,265.94,265.94,265.77,265.84,3877.0,234.2523,234.2523,234.1026,234.1643,3877.0
2015-12-02 14:45:00,265.71,265.71,265.37,265.53,22309.0,234.0497,234.0497,233.7503,233.8912,22309.0
2015-12-02 14:50:00,265.5,265.62,265.45,265.5,28067.0,233.8648,233.9705,233.8207,233.8648,28067.0
2015-12-02 14:55:00,265.52,265.52,265.18,265.29,21413.0,233.8824,233.8824,233.5829,233.6798,21413.0
2015-12-02 15:00:00,265.3,265.36,265.13,265.32,15718.0,233.6886,233.7415,233.5389,233.7062,15718.0
2015-12-02 15:05:00,265.31,265.5,265.29,265.42,10847.0,233.6974,233.8648,233.6798,233.7943,10847.0
2015-12-02 15:10:00,265.41,265.67,265.39,265.61,9727.0,233.7855,234.0145,233.7679,233.9617,9727.0
2015-12-02 15:15:00,265.64,265.84,265.56,265.78,11138.0,233.9881,234.1643,233.9176,234.1114,11138.0
2015-12-02 15:20:00,265.77,265.97,265.73,265.97,25082.0,234.1026,234.2788,234.0674,234.2788,25082.0
2015-12-02 15:25:00,265.97,266.1,265.81,265.84,41412.0,234.2788,234.3933,234.1378,234.1643,41412.0
2015-12-02 15:30:00,265.83,265.93,265.66,265.82,22126.0,234.1555,234.2435,234.0057,234.1466,22126.0
2015-12-02 15:35:00,265.72,265.72,265.51,265.64,5760.0,234.0586,234.0586,233.8736,233.9881,5760.0
2015-12-02 15:40:00,265.61,265.74,265.53,265.61,34155.0,233.9617,234.0762,233.8912,233.9617,34155.0
2015-12-02 15:45:00,265.57,265.57,265.12,265.14,19501.0,233.9264,233.9264,233.53,233.5477,19501.0
2015-12-02 15:50:00,265.11,265.38,265.05,265.38,39470.0,233.5212,233.7591,233.4684,233.7591,39470.0
2015-12-02 15:55:00,265.4,265.51,265.25,265.35,125078.0,233.7767,233.8736,233.6446,233.7326,125078.0
2015-12-03 09:30:00,266.19,266.48,265.65,265.79,54482.0,234.4726,234.728,233.9969,234.1202,54482.0
2015-12-03 09:35:00,265.82,266.25,265.45,265.5,28960.0,234.1466,234.5254,233.8207,233.8648,28960.0
2015-12-03 09:40:00,265.52,265.82,265.2,265.48,22534.0,233.8824,234.1466,233.6005,233.8472,22534.0
2015-12-03 09:45:00,265.45,265.45,264.92,264.99,18831.0,233.8207,233.8207,233.3539,233.4155,18831.0
2015-12-03 09:50:00,264.97,265.17,264.92,265.13,11546.0,233.3979,233.5741,233.3539,233.5389,11546.0
2015-12-03 09:55:00,265.08,265.19,264.76,264.85,2660.0,233.4948,233.5917,233.2129,233.2922,2660.0
2015-12-03 10:00:00,264.77,264.92,264.04,264.06,30911.0,233.2218,233.3539,232.5787,232.5964,30911.0
2015-12-03 10:05:00,264.06,264.11,263.43,263.45,39092.0,232.5964,232.6404,232.0414,232.059,39092.0
2015-12-03 10:10:00,263.5,263.81,263.43,263.81,11288.0,232.1031,232.3761,232.0414,232.3761,11288.0
2015-12-03 10:15:00,263.89,264.09,263.53,263.56,16406.0,232.4466,232.6228,232.1295,232.1559,16406.0
2015-12-03 10:20:00,263.5,263.5,263.03,263.44,11345.0,232.1031,232.1031,231.6891,232.0502,11345.0
2015-12-03 10:25:00,263.37,263.71,263.36,263.58,56018.0,231.9886,232.2881,231.9798,232.1735,56018.0
2015-12-03 10:30:00,263.53,264.06,263.36,263.88,9708.0,232.1295,232.5964,231.9798,232.4378,9708.0
2015-12-03 10:35:00,263.82,263.83,263.46,263.46,8019.0,232.3849,232.3938,232.0678,232.0678,8019.0
2015-12-03 10:40:00,263.41,263.94,263.41,263.94,5000.0,232.0238,232.4907,232.0238,232.4907,5000.0
2015-12-03 10:45:00,263.95,264.41,263.89,264.39,4539.0,232.4995,232.9046,232.4466,232.887,4539.0
2015-12-03 10:50:00,264.39,264.51,264.32,264.34,3373.0,232.887,232.9927,232.8254,232.843,3373.0
2015-12-03 10:55:00,264.36,264.4,264.14,264.19,29489.0,232.8606,232.8958,232.6668,232.7109,29489.0
2015-12-03 11:00:00,264.1,264.3,264.01,264.23,11056.0,232.6316,232.8078,232.5523,232.7461,11056.0
2015-12-03 11:05:00,264.16,264.62,264.08,264.46,5133.0,232.6844,233.0896,232.614,232.9487,5133.0
2015-12-03 11:10:00,264.5,264.82,264.5,264.75,62543.0,232.9839,233.2658,232.9839,233.2041,62543.0
2015-12-03 11:15:00,264.79,264.83,264.57,264.73,9431.0,233.2394,233.2746,233.0456,233.1865,9431.0
2015-12-03 11:20:00,264.77,264.77,264.4,264.44,8654.0,233.2218,233.2218,232.8958,232.9311,8654.0
2015-12-03 11:25:00,264.44,264.77,264.42,264.74,6051.0,232.9311,233.2218,232.9135,233.1953,6051.0
2015-12-03 11:30:00,264.75,264.76,264.34,264.34,9957.0,233.2041,233.2129,232.843,232.843,9957.0
2015-12-03 11:35:00,264.35,264.35,264.15,264.24,4750.0,232.8518,232.8518,232.6756,232.7549,4750.0
2015-12-03 11:40:00,264.27,264.28,263.96,264.01,4496.0,232.7813,232.7901,232.5083,232.5523,4496.0
2015-12-03 11:45:00,264.03,264.03,263.79,264.0,3200.0,232.5699,232.5699,232.3585,232.5435,3200.0
2015-12-03 11:50:00,264.04,264.17,263.99,264.05,3662.0,232.5787,232.6932,232.5347,232.5875,3662.0
2015-12-03 11:55:00,264.08,264.29,264.08,264.16,4742.0,232.614,232.7989,232.614,232.6844,4742.0
2015-12-03 12:00:00,264.14,264.22,263.89,263.91,14360.0,232.6668,232.7373,232.4466,232.4642,14360.0
2015-12-03 12:05:00,263.86,263.93,263.63,263.63,29669.0,232.4202,232.4818,232.2176,232.2176,29669.0
2015-12-03 12:10:00,263.64,263.64,263.4,263.41,6080.0,232.2264,232.2264,232.015,232.0238,6080.0
2015-12-03 12:15:00,263.43,263.45,263.32,263.35,6825.0,232.0414,232.059,231.9445,231.971,6825.0
2015-12-03 12:20:00,263.34,263.34,263.0,263.0,5423.0,231.9621,231.9621,231.6627,231.6627,5423.0
2015-12-03 12:25:00,263.04,263.08,262.66,262.83,13669.0,231.6979,231.7331,231.3632,231.5129,13669.0
2015-12-03 12:30:00,262.84,262.85,262.56,262.66,20889.0,231.5217,231.5305,231.2751,231.3632,20889.0
2015-12-03 12:35:00,262.69,262.96,262.67,262.89,14732.0,231.3896,231.6274,231.372,231.5658,14732.0
2015-12-03 12:40:00,262.89,263.04,262.88,262.99,4366.0,231.5658,231.6979,231.557,231.6538,4366.0
2015-12-03 12:45:00,263.07,263.23,263.0,263.0,13336.0,231.7243,231.8652,231.6627,231.6627,13336.0
2015-12-03 12:50:00,263.08,263.13,262.93,263.06,25603.0,231.7331,231.7772,231.601,231.7155,25603.0
2015-12-03 12:55:00,263.07,263.08,262.74,262.74,16162.0,231.7243,231.7331,231.4336,231.4336,16162.0
2015-12-03 13:00:00,262.7,262.74,262.56,262.7,8039.0,231.3984,231.4336,231.2751,231.3984,8039.0
2015-12-03 13:05:00,262.72,262.81,262.54,262.69,6082.0,231.416,231.4953,231.2575,231.3896,6082.0
2015-12-03 13:10:00,262.68,262.82,262.68,262.74,10240.0,231.3808,231.5041,231.3808,231.4336,10240.0
2015-12-03 13:15:00,262.69,263.03,262.69,262.99,6810.0,231.3896,231.6891,231.3896,231.6538,6810.0
2015-12-03 13:20:00,263.03,263.25,262.83,263.18,9260.0,231.6891,231.8829,231.5129,231.8212,9260.0
2015-12-03 13:25:00,263.25,263.38,263.21,263.34,4541.0,231.8829,231.9974,231.8476,231.9621,4541.0
2015-12-03 13:30:00,263.33,263.33,263.13,263.2,5425.0,231.9533,231.9533,231.7772,231.8388,5425.0
2015-12-03 13:35:00,263.16,263.21,262.91,262.99,10278.0,231.8036,231.8476,231.5834,231.6538,10278.0
2015-12-03 13:40:00,262.87,262.92,262.75,262.87,18509.0,231.5481,231.5922,231.4424,231.5481,18509.0
2015-12-03 13:45:00,262.88,262.88,262.1,262.1,49063.0,231.557,231.557,230.8699,230.8699,49063.0
2015-12-03 13:50:00,262.13,262.16,261.88,261.94,8254.0,230.8963,230.9227,230.6761,230.729,8254.0
2015-12-03 13:55:00,261.94,261.94,261.49,261.5,41305.0,230.729,230.729,230.3326,230.3414,41305.0
2015-12-03 14:00:00,261.48,261.51,261.06,261.06,51149.0,230.3238,230.3502,229.9538,229.9538,51149.0
2015-12-03 14:05:00,261.09,261.22,260.91,261.2,33770.0,229.9802,230.0947,229.8217,230.0771,33770.0
2015-12-03 14:10:00,261.23,261.53,261.19,261.4,66850.0,230.1036,230.3678,230.0683,230.2533,66850.0
2015-12-03 14:15:00,261.41,261.43,261.18,261.24,43710.0,230.2621,230.2797,230.0595,230.1124,43710.0
2015-12-03 14:20:00,261.23,261.27,260.59,260.61,59830.0,230.1036,230.1388,229.5398,229.5574,59830.0
2015-12-03 14:25:00,260.57,260.75,260.43,260.49,34562.0,229.5222,229.6807,229.3989,229.4517,34562.0
2015-12-03 14:30:00,260.48,260.54,260.11,260.2,34283.0,229.4429,229.4958,229.117,229.1963,34283.0
2015-12-03 14:35:00,260.21,260.37,260.16,260.29,36125.0,229.2051,229.346,229.161,229.2756,36125.0
2015-12-03 14:40:00,260.28,260.32,259.86,260.15,43153.0,229.2668,229.302,228.8968,229.1522,43153.0
2015-12-03 14:45:00,260.17,260.39,260.09,260.37,13903.0,229.1699,229.3636,229.0994,229.346,13903.0
2015-12-03 14:50:00,260.36,260.72,260.36,260.72,10121.0,229.3372,229.6543,229.3372,229.6543,10121.0
2015-12-03 14:55:00,260.73,260.95,260.67,260.95,20190.0,229.6631,229.8569,229.6103,229.8569,20190.0
2015-12-03 15:00:00,260.94,261.3,260.94,261.24,12790.0,229.8481,230.1652,229.8481,230.1124,12790.0
2015-12-03 15:05:00,261.25,261.25,260.96,260.96,44023.0,230.1212,230.1212,229.8657,229.8657,44023.0
2015-12-03 15:10:00,260.99,261.12,260.91,260.98,29520.0,229.8922,230.0067,229.8217,229.8833,29520.0
2015-12-03 15:15:00,260.99,261.02,260.63,260.63,119978.0,229.8922,229.9186,229.575,229.575,119978.0
2015-12-03 15:20:00,260.61,260.92,260.58,260.92,11599.0,229.5574,229.8305,229.531,229.8305,11599.0
2015-12-03 15:25:00,260.9,260.96,260.59,260.65,18664.0,229.8129,229.8657,229.5398,229.5927,18664.0
2015-12-03 15:30:00,260.63,260.65,260.24,260.43,62078.0,229.575,229.5927,229.2315,229.3989,62078.0
2015-12-03 15:35:00,260.42,261.0,260.33,260.99,25519.0,229.3901,229.901,229.3108,229.8922,25519.0
2015-12-03 15:40:00,260.99,260.99,260.55,260.6,38528.0,229.8922,229.8922,229.5046,229.5486,38528.0
2015-12-03 15:45:00,260.59,260.79,260.45,260.77,28259.0,229.5398,229.716,229.4165,229.6984,28259.0
2015-12-03 15:50:00,260.75,261.09,260.64,261.08,120014.0,229.6807,229.9802,229.5839,229.9714,120014.0
2015-12-03 15:55:00,261.08,261.08,260.76,260.93,187342.0,229.9714,229.9714,229.6896,229.8393,187342.0
2015-12-04 09:30:00,261.18,261.7,261.07,261.44,35858.0,230.0595,230.5176,229.9626,230.2885,35858.0
2015-12-04 09:35:00,261.49,261.49,260.9,261.26,19556.0,230.3326,230.3326,229.8129,230.13,19556.0
2015-12-04 09:40:00,261.46,262.46,261.42,262.42,27665.0,230.3062,231.187,230.2709,231.1518,27665.0
2015-12-04 09:45:00,262.42,263.07,262.23,262.88,25991.0,231.1518,231.7243,230.9844,231.557,25991.0
2015-12-04 09:50:00,262.88,263.34,262.88,263.11,20634.0,231.557,231.9621,231.557,231.7595,20634.0
2015-12-04 09:55:00,263.13,263.13,262.54,262.54,3700.0,231.7772,231.7772,231.2575,231.2575,3700.0
2015-12-04 10:00:00,262.64,262.8,262.44,262.56,8966.0,231.3455,231.4865,231.1694,231.2751,8966.0
2015-12-04 10:05:00,262.53,262.53,262.02,262.1,10023.0,231.2487,231.2487,230.7994,230.8699,10023.0
2015-12-04 10:10:00,262.18,262.68,262.18,262.68,5691.0,230.9404,231.3808,230.9404,231.3808,5691.0
2015-12-04 10:15:00,262.68,262.78,262.42,262.66,8400.0,231.3808,231.4689,231.1518,231.3632,8400.0
2015-12-04 10:20:00,262.75,262.87,262.54,262.81,7951.0,231.4424,231.5481,231.2575,231.4953,7951.0
2015-12-04 10:25:00,262.85,263.06,262.79,262.92,6459.0,231.5305,231.7155,231.4777,231.5922,6459.0
2015-12-04 10:30:00,262.89,263.04,262.74,263.04,2725.0,231.5658,231.6979,231.4336,231.6979,2725.0
2015-12-04 10:35:00,263.07,263.86,263.06,263.79,40746.0,231.7243,232.4202,231.7155,232.3585,40746.0
2015-12-04 10:40:00,263.74,263.79,263.41,263.43,19350.0,232.3145,232.3585,232.0238,232.0414,19350.0
2015-12-04 10:45:00,263.52,263.64,263.38,263.61,6284.0,232.1207,232.2264,231.9974,232.2,6284.0
2015-12-04 10:50:00,263.65,263.77,263.55,263.56,4461.0,232.2352,232.3409,232.1471,232.1559,4461.0
2015-12-04 10:55:00,263.59,263.77,263.54,263.64,10282.0,232.1824,232.3409,232.1383,232.2264,10282.0
2015-12-04 11:00:00,263.65,263.74,263.47,263.5,25594.0,232.2352,232.3145,232.0767,232.1031,25594.0
2015-12-04 11:05:00,263.54,263.73,263.48,263.57,14594.0,232.1383,232.3057,232.0855,232.1647,14594.0
2015-12-04 11:10:00,263.51,263.69,263.45,263.53,5400.0,232.1119,232.2704,232.059,232.1295,5400.0
2015-12-04 11:15:00,263.48,263.56,263.42,263.48,8468.0,232.0855,232.1559,232.0326,232.0855,8468.0
2015-12-04 11:20:00,263.49,263.54,263.37,263.51,8400.0,232.0943,232.1383,231.9886,232.1119,8400.0
2015-12-04 11:25:00,263.54,263.65,263.09,263.1,17282.0,232.1383,232.2352,231.7419,231.7507,17282.0
2015-12-04 11:30:00,263.13,263.17,263.03,263.16,2707.0,231.7772,231.8124,231.6891,231.8036,2707.0
2015-12-04 11:35:00,263.14,263.31,263.06,263.08,4033.0,231.786,231.9357,231.7155,231.7331,4033.0
2015-12-04 11:40:00,263.04,263.06,262.66,262.72,19078.0,231.6979,231.7155,231.3632,231.416,19078.0
2015-12-04 11:45:00,262.73,262.73,262.32,262.32,15974.0,231.4248,231.4248,231.0637,231.0637,15974.0
2015-12-04 11:50:00,262.37,262.4,262.12,262.13,33229.0,231.1077,231.1341,230.8875,230.8963,33229.0
2015-12-04 11:55:00,262.06,262.23,262.06,262.17,4626.0,230.8347,230.9844,230.8347,230.9316,4626.0
2015-12-04 12:00:00,262.1,262.1,261.88,261.94,4560.0,230.8699,230.8699,230.6761,230.729,4560.0
2015-12-04 12:05:00,262.01,262.3,261.98,262.22,10623.0,230.7906,231.0461,230.7642,230.9756,10623.0
2015-12-04 12:10:00,262.17,262.49,262.17,262.45,4702.0,230.9316,231.2134,230.9316,231.1782,4702.0
2015-12-04 12:15:00,262.45,262.45,262.06,262.06,4233.0,231.1782,231.1782,230.8347,230.8347,4233.0
2015-12-04 12:20:00,262.11,262.43,262.11,262.43,2063.0,230.8787,231.1606,230.8787,231.1606,2063.0
2015-12-04 12:25:00,262.5,262.59,262.3,262.4,5592.0,231.2222,231.3015,231.0461,231.1341,5592.0
2015-12-04 12:30:00,262.44,262.91,262.39,262.89,14906.0,231.1694,231.5834,231.1253,231.5658,14906.0
2015-12-04 12:35:00,262.92,263.11,262.88,263.11,19280.0,231.5922,231.7595,231.557,231.7595,19280.0
2015-12-04 12:40:00,263.11,263.33,263.08,263.24,13235.0,231.7595,231.9533,231.7331,231.8741,13235.0
2015-12-04 12:45:00,263.24,263.39,263.18,263.32,7705.0,231.8741,232.0062,231.8212,231.9445,7705.0
2015-12-04 12:50:00,263.37,263.5,263.3,263.3,18339.0,231.9886,232.1031,231.9269,231.9269,18339.0
2015-12-04 12:55:00,263.25,263.64,263.25,263.57,13900.0,231.8829,232.2264,231.8829,232.1647,13900.0
2015-12-04 13:00:00,263.62,263.81,263.61,263.73,7471.0,232.2088,232.3761,232.2,232.3057,7471.0
2015-12-04 13:05:00,263.79,264.01,263.76,264.01,12405.0,232.3585,232.5523,232.3321,232.5523,12405.0
2015-12-04 13:10:00,263.92,264.19,263.88,264.0,17587.0,232.473,232.7109,232.4378,232.5435,17587.0
2015-12-04 13:15:00,264.11,264.15,263.93,263.94,8239.0,232.6404,232.6756,232.4818,232.4907,8239.0
2015-12-04 13:20:00,264.09,264.14,263.74,263.74,6577.0,232.6228,232.6668,232.3145,232.3145,6577.0
2015-12-04 13:25:00,263.76,263.81,263.7,263.74,2754.0,232.3321,232.3761,232.2792,232.3145,2754.0
2015-12-04 13:30:00,263.8,263.86,263.62,263.63,5794.0,232.3673,232.4202,232.2088,232.2176,5794.0
2015-12-04 13:35:00,263.6,263.71,263.56,263.67,6510.0,232.1912,232.2881,232.1559,232.2528,6510.0
2015-12-04 13:40:00,263.65,263.66,263.49,263.57,10153.0,232.2352,232.244,232.0943,232.1647,10153.0
2015-12-04 13:45:00,263.65,263.66,263.38,263.54,99984.0,232.2352,232.244,231.9974,232.1383,99984.0
2015-12-04 13:50:00,263.52,263.68,263.52,263.67,6234.0,232.1207,232.2616,232.1207,232.2528,6234.0
2015-12-04 13:55:00,263.74,263.83,263.66,263.72,10265.0,232.3145,232.3938,232.244,232.2969,10265.0
2015-12-04 14:00:00,263.69,263.75,263.61,263.75,6170.0,232.2704,232.3233,232.2,232.3233,6170.0
2015-12-04 14:05:00,263.72,263.8,263.68,263.68,6440.0,232.2969,232.3673,232.2616,232.2616,6440.0
2015-12-04 14:10:00,263.65,263.66,263.59,263.63,1694.0,232.2352,232.244,232.1824,232.2176,1694.0
2015-12-04 14:15:00,263.59,263.59,263.32,263.32,10968.0,232.1824,232.1824,231.9445,231.9445,10968.0
2015-12-04 14:20:00,263.31,263.38,263.23,263.32,11035.0,231.9357,231.9974,231.8652,231.9445,11035.0
2015-12-04 14:25:00,263.36,263.63,263.3,263.6,3543.0,231.9798,232.2176,231.9269,232.1912,3543.0
2015-12-04 14:30:00,263.61,263.61,263.45,263.46,2777.0,232.2,232.2,232.059,232.0678,2777.0
2015-12-04 14:35:00,263.49,263.67,263.48,263.53,4724.0,232.0943,232.2528,232.0855,232.1295,4724.0
2015-12-04 14:40:00,263.56,263.76,263.49,263.76,6491.0,232.1559,232.3321,232.0943,232.3321,6491.0
2015-12-04 14:45:00,263.76,263.95,263.75,263.9,37968.0,232.3321,232.4995,232.3233,232.4554,37968.0
2015-12-04 14:50:00,263.94,264.11,263.92,264.1,6420.0,232.4907,232.6404,232.473,232.6316,6420.0
2015-12-04 14:55:00,264.08,264.15,264.04,264.06,19251.0,232.614,232.6756,232.5787,232.5964,19251.0
2015-12-04 15:00:00,264.07,264.14,263.93,264.01,9409.0,232.6052,232.6668,232.4818,232.5523,9409.0
2015-12-04 15:05:00,264.0,264.4,263.98,264.4,17970.0,232.5435,232.8958,232.5259,232.8958,17970.0
2015-12-04 15:10:00,264.42,264.42,264.35,264.37,9687.0,232.9135,232.9135,232.8518,232.8694,9687.0
2015-12-04 15:15:00,264.31,264.35,264.15,264.18,15985.0,232.8166,232.8518,232.6756,232.7021,15985.0
2015-12-04 15:20:00,264.19,264.19,263.93,263.93,5259.0,232.7109,232.7109,232.4818,232.4818,5259.0
2015-12-04 15:25:00,263.86,264.17,263.86,264.14,34200.0,232.4202,232.6932,232.4202,232.6668,34200.0
2015-12-04 15:30:00,264.15,264.18,263.86,263.94,17742.0,232.6756,232.7021,232.4202,232.4907,17742.0
2015-12-04 15:35:00,263.95,264.0,263.72,263.91,7441.0,232.4995,232.5435,232.2969,232.4642,7441.0
2015-12-04 15:40:00,263.88,264.1,263.87,264.01,26472.0,232.4378,232.6316,232.429,232.5523,26472.0
2015-12-04 15:45:00,264.03,264.16,264.0,264.05,18084.0,232.5699,232.6844,232.5435,232.5875,18084.0
2015-12-04 15:50:00,264.1,264.21,264.01,264.15,83481.0,232.6316,232.7285,232.5523,232.6756,83481.0
2015-12-04 15:55:00,264.15,264.3,264.1,264.16,122904.0,232.6756,232.8078,232.6316,232.6844,122904.0
2015-12-07 09:30:00,263.54,263.64,262.85,262.94,55064.0,232.1383,232.2264,231.5305,231.6098,55064.0
2015-12-07 09:35:00,262.93,262.93,262.39,262.79,22956.0,231.601,231.601,231.1253,231.4777,22956.0
2015-12-07 09:40:00,262.62,262.86,262.33,262.69,14475.0,231.3279,231.5393,231.0725,231.3896,14475.0
2015-12-07 09:45:00,262.6,262.91,262.43,262.43,16014.0,231.3103,231.5834,231.1606,231.1606,16014.0
2015-12-07 09:50:00,262.4,262.4,262.03,262.06,15251.0,231.1341,231.1341,230.8082,230.8347,15251.0
2015-12-07 09:55:00,262.02,262.22,261.94,262.09,21482.0,230.7994,230.9756,230.729,230.8611,21482.0
2015-12-07 10:00:00,261.99,261.99,261.47,261.74,42964.0,230.773,230.773,230.315,230.5528,42964.0
2015-12-07 10:05:00,261.7,261.81,261.52,261.74,14915.0,230.5176,230.6144,230.359,230.5528,14915.0
2015-12-07 10:10:00,261.7,261.95,261.64,261.69,14779.0,230.5176,230.7378,230.4647,230.5087,14779.0
2015-12-07 10:15:00,261.74,262.12,261.68,262.12,10798.0,230.5528,230.8875,230.4999,230.8875,10798.0
2015-12-07 10:20:00,262.09,262.09,261.76,261.94,17433.0,230.8611,230.8611,230.5704,230.729,17433.0
2015-12-07 10:25:00,261.96,262.07,261.55,261.91,14508.0,230.7466,230.8435,230.3854,230.7025,14508.0
2015-12-07 10:30:00,261.86,261.86,261.56,261.61,8578.0,230.6585,230.6585,230.3942,230.4383,8578.0
2015-12-07 10:35:00,261.68,261.91,261.56,261.85,5000.0,230.4999,230.7025,230.3942,230.6497,5000.0
2015-12-07 10:40:00,261.79,261.79,261.5,261.51,8200.0,230.5968,230.5968,230.3414,230.3502,8200.0
2015-12-07 10:45:00,261.51,261.51,261.1,261.19,11161.0,230.3502,230.3502,229.989,230.0683,11161.0
2015-12-07 10:50:00,261.21,261.32,261.07,261.25,13414.0,230.0859,230.1828,229.9626,230.1212,13414.0
2015-12-07 10:55:00,261.22,261.26,261.0,261.26,11900.0,230.0947,230.13,229.901,230.13,11900.0
2015-12-07 11:00:00,261.2,261.3,261.02,261.15,10978.0,230.0771,230.1652,229.9186,230.0331,10978.0
2015-12-07 11:05:00,261.15,261.4,261.08,261.3,9987.0,230.0331,230.2533,229.9714,230.1652,9987.0
2015-12-07 11:10:00,261.27,261.36,261.03,261.08,10436.0,230.1388,230.2181,229.9274,229.9714,10436.0
2015-12-07 11:15:00,261.04,261.16,260.88,261.15,25238.0,229.9362,230.0419,229.7953,230.0331,25238.0
2015-12-07 11:20:00,261.12,261.22,260.91,261.02,28704.0,230.0067,230.0947,229.8217,229.9186,28704.0
2015-12-07 11:25:00,260.98,261.12,260.73,260.84,29335.0,229.8833,230.0067,229.6631,229.76,29335.0
2015-12-07 11:30:00,260.82,261.3,260.8,261.3,9294.0,229.7424,230.1652,229.7248,230.1652,9294.0
2015-12-07 11:35:00,261.23,261.45,261.15,261.45,6101.0,230.1036,230.2973,230.0331,230.2973,6101.0
2015-12-07 11:40:00,261.4,261.55,261.33,261.42,22063.0,230.2533,230.3854,230.1916,230.2709,22063.0
2015-12-07 11:45:00,261.45,261.48,261.21,261.48,5901.0,230.2973,230.3238,230.0859,230.3238,5901.0
2015-12-07 11:50:00,261.48,261.95,261.48,261.85,4500.0,230.3238,230.7378,230.3238,230.6497,4500.0
2015-12-07 11:55:00,261.85,262.14,261.82,262.11,11174.0,230.6497,230.9051,230.6233,230.8787,11174.0
2015-12-07 12:00:00,261.99,262.03,261.83,261.94,4581.0,230.773,230.8082,230.6321,230.729,4581.0
2015-12-07 12:05:00,261.89,261.89,261.62,261.62,2941.0,230.6849,230.6849,230.4471,230.4471,2941.0
2015-12-07 12:10:00,261.62,261.75,261.59,261.73,6044.0,230.4471,230.5616,230.4207,230.544,6044.0
2015-12-07 12:15:00,261.77,261.96,261.77,261.84,11686.0,230.5792,230.7466,230.5792,230.6409,11686.0
2015-12-07 12:20:00,261.85,261.87,261.52,261.71,27471.0,230.6497,230.6673,230.359,230.5264,27471.0
2015-12-07 12:25:00,261.65,261.79,261.6,261.66,9071.0,230.4735,230.5968,230.4295,230.4823,9071.0
2015-12-07 12:30:00,261.68,261.68,261.42,261.45,1500.0,230.4999,230.4999,230.2709,230.2973,1500.0
2015-12-07 12:35:00,261.45,261.45,261.36,261.43,2408.0,230.2973,230.2973,230.2181,230.2797,2408.0
2015-12-07 12:40:00,261.4,261.4,260.91,260.91,3261.0,230.2533,230.2533,229.8217,229.8217,3261.0
2015-12-07 12:45:00,260.87,260.99,260.87,260.88,13768.0,229.7865,229.8922,229.7865,229.7953,13768.0
2015-12-07 12:50:00,260.89,261.05,260.57,260.66,28530.0,229.8041,229.945,229.5222,229.6015,28530.0
2015-12-07 12:55:00,260.67,260.8,260.44,260.78,18496.0,229.6103,229.7248,229.4077,229.7072,18496.0
2015-12-07 13:00:00,260.76,260.82,260.56,260.56,14177.0,229.6896,229.7424,229.5134,229.5134,14177.0
2015-12-07 13:05:00,260.55,261.39,260.54,261.3,21681.0,229.5046,230.2445,229.4958,230.1652,21681.0
2015-12-07 13:10:00,261.32,261.43,260.73,260.75,17530.0,230.1828,230.2797,229.6631,229.6807,17530.0
2015-12-07 13:15:00,260.78,261.1,260.78,261.05,5810.0,229.7072,229.989,229.7072,229.945,5810.0
2015-12-07 13:20:00,261.05,261.05,260.88,260.88,6933.0,229.945,229.945,229.7953,229.7953,6933.0
2015-12-07 13:25:00,260.87,261.12,260.83,261.03,5087.0,229.7865,230.0067,229.7512,229.9274,5087.0
2015-12-07 13:30:00,261.06,261.09,260.73,260.76,9113.0,229.9538,229.9802,229.6631,229.6896,9113.0
2015-12-07 13:35:00,260.82,260.9,260.78,260.8,8150.0,229.7424,229.8129,229.7072,229.7248,8150.0
2015-12-07 13:40:00,260.74,260.76,260.4,260.42,9950.0,229.6719,229.6896,229.3725,229.3901,9950.0
2015-12-07 13:45:00,260.47,260.5,260.29,260.33,11819.0,229.4341,229.4605,229.2756,229.3108,11819.0
2015-12-07 13:50:00,260.32,260.55,260.32,260.37,5133.0,229.302,229.5046,229.302,229.346,5133.0
2015-12-07 13:55:00,260.35,260.76,260.18,260.76,18838.0,229.3284,229.6896,229.1787,229.6896,18838.0
2015-12-07 14:00:00,260.73,260.95,260.63,260.91,13032.0,229.6631,229.8569,229.575,229.8217,13032.0
2015-12-07 14:05:00,260.89,261.2,260.88,261.07,33591.0,229.8041,230.0771,229.7953,229.9626,33591.0
2015-12-07 14:10:00,261.1,261.11,260.88,260.94,15009.0,229.989,229.9979,229.7953,229.8481,15009.0
2015-12-07 14:15:00,260.9,260.92,260.75,260.75,7373.0,229.8129,229.8305,229.6807,229.6807,7373.0
2015-12-07 14:20:00,260.74,260.9,260.72,260.73,79080.0,229.6719,229.8129,229.6543,229.6631,79080.0
2015-12-07 14:25:00,260.72,261.06,260.72,261.04,12144.0,229.6543,229.9538,229.6543,229.9362,12144.0
2015-12-07 14:30:00,261.06,261.19,260.69,260.77,18342.0,229.9538,230.0683,229.6279,229.6984,18342.0
2015-12-07 14:35:00,260.76,261.04,260.76,261.03,10323.0,229.6896,229.9362,229.6896,229.9274,10323.0
2015-12-07 14:40:00,261.0,261.0,260.68,260.69,5235.0,229.901,229.901,229.6191,229.6279,5235.0
2015-12-07 14:45:00,260.65,260.77,260.65,260.74,5463.0,229.5927,229.6984,229.5927,229.6719,5463.0
2015-12-07 14:50:00,260.75,260.93,260.71,260.89,7787.0,229.6807,229.8393,229.6455,229.8041,7787.0
2015-12-07 14:55:00,260.91,260.91,260.67,260.67,4497.0,229.8217,229.8217,229.6103,229.6103,4497.0
2015-12-07 15:00:00,260.65,260.77,260.61,260.66,3281.0,229.5927,229.6984,229.5574,229.6015,3281.0
2015-12-07 15:05:00,260.65,260.87,260.57,260.78,9683.0,229.5927,229.7865,229.5222,229.7072,9683.0
2015-12-07 15:10:00,260.72,260.74,260.61,260.65,23997.0,229.6543,229.6719,229.5574,229.5927,23997.0
2015-12-07 15:15:00,260.64,260.83,260.57,260.83,27369.0,229.5839,229.7512,229.5222,229.7512,27369.0
2015-12-07 15:20:00,260.87,260.98,260.77,260.93,11164.0,229.7865,229.8833,229.6984,229.8393,11164.0
2015-12-07 15:25:00,260.98,260.98,260.75,260.85,17599.0,229.8833,229.8833,229.6807,229.7688,17599.0
2015-12-07 15:30:00,260.89,260.98,260.81,260.83,6342.0,229.8041,229.8833,229.7336,229.7512,6342.0
2015-12-07 15:35:00,260.84,260.86,260.69,260.8,23207.0,229.76,229.7776,229.6279,229.7248,23207.0
2015-12-07 15:40:00,260.82,261.21,260.8,261.18,63300.0,229.7424,230.0859,229.7248,230.0595,63300.0
2015-12-07 15:45:00,261.24,261.66,261.24,261.66,25522.0,230.1124,230.4823,230.1124,230.4823,25522.0
2015-12-07 15:50:00,261.63,261.76,261.52,261.74,49410.0,230.4559,230.5704,230.359,230.5528,49410.0
2015-12-07 15:55:00,261.7,261.7,261.31,261.54,196279.0,230.5176,230.5176,230.174,230.3766,196279.0
2015-12-08 09:30:00,259.22,259.51,258.79,258.82,48132.0,228.3331,228.5885,227.9543,227.9807,48132.0
2015-12-08 09:35:00,258.82,259.02,258.7,258.98,9028.0,227.9807,228.1569,227.875,228.1217,9028.0
2015-12-08 09:40:00,258.98,259.82,258.82,259.82,19223.0,228.1217,228.8616,227.9807,228.8616,19223.0
2015-12-08 09:45:00,259.75,260.08,259.69,260.0,17042.0,228.7999,229.0906,228.7471,229.0201,17042.0
2015-12-08 09:50:00,259.95,259.95,259.33,259.73,7700.0,228.9761,228.9761,228.4299,228.7823,7700.0
2015-12-08 09:55:00,259.51,259.51,259.0,259.0,2866.0,228.5885,228.5885,228.1393,228.1393,2866.0
2015-12-08 10:00:00,258.97,259.7,258.97,259.46,13645.0,228.1128,228.7559,228.1128,228.5445,13645.0
2015-12-08 10:05:00,259.39,259.52,259.27,259.29,11622.0,228.4828,228.5973,228.3771,228.3947,11622.0
2015-12-08 10:10:00,259.3,259.42,258.94,259.19,4174.0,228.4035,228.5092,228.0864,228.3066,4174.0
2015-12-08 10:15:00,259.22,259.26,258.5,258.5,9900.0,228.3331,228.3683,227.6988,227.6988,9900.0
2015-12-08 10:20:00,258.47,258.5,258.14,258.48,17064.0,227.6724,227.6988,227.3817,227.6812,17064.0
2015-12-08 10:25:00,258.39,258.5,258.19,258.4,9768.0,227.602,227.6988,227.4258,227.6108,9768.0
2015-12-08 10:30:00,258.25,259.1,258.1,259.09,7820.0,227.4786,228.2274,227.3465,228.2185,7820.0
2015-12-08 10:35:00,259.09,259.29,259.0,259.22,5492.0,228.2185,228.3947,228.1393,228.3331,5492.0
2015-12-08 10:40:00,259.34,259.52,259.21,259.22,57556.0,228.4388,228.5973,228.3242,228.3331,57556.0
2015-12-08 10:45:00,259.27,259.54,259.09,259.35,31697.0,228.3771,228.6149,228.2185,228.4476,31697.0
2015-12-08 10:50:00,259.38,259.64,259.29,259.39,30587.0,228.474,228.703,228.3947,228.4828,30587.0
2015-12-08 10:55:00,259.4,259.6,259.22,259.6,12300.0,228.4916,228.6678,228.3331,228.6678,12300.0
2015-12-08 11:00:00,259.61,260.5,259.6,260.46,22495.0,228.6766,229.4605,228.6678,229.4253,22495.0
2015-12-08 11:05:00,260.48,260.68,260.41,260.6,9843.0,229.4429,229.6191,229.3813,229.5486,9843.0
2015-12-08 11:10:00,260.6,260.6,260.25,260.41,18303.0,229.5486,229.5486,229.2403,229.3813,18303.0
2015-12-08 11:15:00,260.43,260.52,260.17,260.39,28563.0,229.3989,229.4782,229.1699,229.3636,28563.0
2015-12-08 11:20:00,260.47,260.57,260.05,260.05,16038.0,229.4341,229.5222,229.0642,229.0642,16038.0
2015-12-08 11:25:00,260.09,260.09,259.83,259.84,6570.0,229.0994,229.0994,228.8704,228.8792,6570.0
2015-12-08 11:30:00,259.81,259.85,259.51,259.54,7484.0,228.8528,228.888,228.5885,228.6149,7484.0
2015-12-08 11:35:00,259.5,259.55,259.4,259.4,3538.0,228.5797,228.6237,228.4916,228.4916,3538.0
2015-12-08 11:40:00,259.45,259.77,259.41,259.77,8276.0,228.5356,228.8175,228.5004,228.8175,8276.0
2015-12-08 11:45:00,259.72,259.81,259.72,259.72,1100.0,228.7735,228.8528,228.7735,228.7735,1100.0
2015-12-08 11:50:00,259.7,259.72,259.43,259.71,4767.0,228.7559,228.7735,228.518,228.7647,4767.0
2015-12-08 11:55:00,259.72,259.95,259.65,259.92,3899.0,228.7735,228.9761,228.7118,228.9496,3899.0
2015-12-08 12:00:00,259.9,259.94,259.63,259.63,11951.0,228.932,228.9673,228.6942,228.6942,11951.0
2015-12-08 12:05:00,259.49,259.79,259.49,259.78,2320.0,228.5709,228.8351,228.5709,228.8263,2320.0
2015-12-08 12:10:00,259.71,259.76,259.49,259.49,2040.0,228.7647,228.8087,228.5709,228.5709,2040.0
2015-12-08 12:15:00,259.49,259.54,259.22,259.28,1955.0,228.5709,228.6149,228.3331,228.3859,1955.0
2015-12-08 12:20:00,259.31,259.48,259.27,259.48,2000.0,228.4123,228.5621,228.3771,228.5621,2000.0
2015-12-08 12:25:00,259.56,259.64,259.5,259.54,3053.0,228.6325,228.703,228.5797,228.6149,3053.0
2015-12-08 12:30:00,259.42,259.44,259.33,259.37,5990.0,228.5092,228.5268,228.4299,228.4652,5990.0
2015-12-08 12:35:00,259.33,259.63,259.33,259.57,4254.0,228.4299,228.6942,228.4299,228.6414,4254.0
2015-12-08 12:40:00,259.55,259.59,259.5,259.59,1055.0,228.6237,228.659,228.5797,228.659,1055.0
2015-12-08 12:45:00,259.57,259.58,259.25,259.36,1754.0,228.6414,228.6502,228.3595,228.4564,1754.0
2015-12-08 12:50:00,259.33,259.55,259.32,259.53,2580.0,228.4299,228.6237,228.4211,228.6061,2580.0
2015-12-08 12:55:00,259.56,259.67,259.53,259.63,1500.0,228.6325,228.7294,228.6061,228.6942,1500.0
2015-12-08 13:00:00,259.68,259.78,259.56,259.69,2250.0,228.7382,228.8263,228.6325,228.7471,2250.0
2015-12-08 13:05:00,259.7,259.74,259.53,259.59,8439.0,228.7559,228.7911,228.6061,228.659,8439.0
2015-12-08 13:10:00,259.57,259.77,259.52,259.6,8743.0,228.6414,228.8175,228.5973,228.6678,8743.0
2015-12-08 13:15:00,259.59,259.62,259.29,259.33,4380.0,228.659,228.6854,228.3947,228.4299,4380.0
2015-12-08 13:20:00,259.21,259.34,259.0,259.0,6165.0,228.3242,228.4388,228.1393,228.1393,6165.0
2015-12-08 13:25:00,259.0,259.38,258.99,259.35,3600.0,228.1393,228.474,228.1305,228.4476,3600.0
2015-12-08 13:30:00,259.39,259.67,259.39,259.61,25982.0,228.4828,228.7294,228.4828,228.6766,25982.0
2015-12-08 13:35:00,259.65,259.75,259.58,259.58,3000.0,228.7118,228.7999,228.6502,228.6502,3000.0
2015-12-08 13:40:00,259.55,259.58,259.39,259.56,6821.0,228.6237,228.6502,228.4828,228.6325,6821.0
2015-12-08 13:45:00,259.58,259.69,259.51,259.51,2668.0,228.6502,228.7471,228.5885,228.5885,2668.0
2015-12-08 13:50:00,259.49,259.69,259.38,259.69,9133.0,228.5709,228.7471,228.474,228.7471,9133.0
2015-12-08 13:55:00,259.7,259.76,259.59,259.76,2769.0,228.7559,228.8087,228.659,228.8087,2769.0
2015-12-08 14:00:00,259.78,260.2,259.68,260.19,10402.0,228.8263,229.1963,228.7382,229.1875,10402.0
2015-12-08 14:05:00,260.21,260.51,260.14,260.48,16309.0,229.2051,229.4693,229.1434,229.4429,16309.0
2015-12-08 14:10:00,260.49,260.51,260.27,260.3,8897.0,229.4517,229.4693,229.2579,229.2844,8897.0
2015-12-08 14:15:00,260.27,260.31,260.2,260.3,5936.0,229.2579,229.2932,229.1963,229.2844,5936.0
2015-12-08 14:20:00,260.14,260.14,259.95,259.96,2896.0,229.1434,229.1434,228.9761,228.9849,2896.0
2015-12-08 14:25:00,259.93,260.03,259.89,260.03,2909.0,228.9585,229.0465,228.9232,229.0465,2909.0
2015-12-08 14:30:00,260.04,260.18,259.78,259.78,10004.0,229.0553,229.1787,228.8263,228.8263,10004.0
2015-12-08 14:35:00,259.8,259.96,259.8,259.92,4274.0,228.8439,228.9849,228.8439,228.9496,4274.0
2015-12-08 14:40:00,259.84,259.9,259.71,259.85,7479.0,228.8792,228.932,228.7647,228.888,7479.0
2015-12-08 14:45:00,259.81,259.98,259.81,259.83,7044.0,228.8528,229.0025,228.8528,228.8704,7044.0
2015-12-08 14:50:00,259.83,260.01,259.79,259.99,8660.0,228.8704,229.0289,228.8351,229.0113,8660.0
2015-12-08 14:55:00,259.98,259.98,259.64,259.7,7177.0,229.0025,229.0025,228.703,228.7559,7177.0
2015-12-08 15:00:00,259.64,259.64,259.45,259.59,7702.0,228.703,228.703,228.5356,228.659,7702.0
2015-12-08 15:05:00,259.56,259.73,259.53,259.72,5493.0,228.6325,228.7823,228.6061,228.7735,5493.0
2015-12-08 15:10:00,259.71,259.71,259.42,259.42,7200.0,228.7647,228.7647,228.5092,228.5092,7200.0
2015-12-08 15:15:00,259.39,259.49,259.39,259.39,6286.0,228.4828,228.5709,228.4828,228.4828,6286.0
2015-12-08 15:20:00,259.29,259.6,259.29,259.56,4629.0,228.3947,228.6678,228.3947,228.6325,4629.0
2015-12-08 15:25:00,259.58,259.58,259.29,259.3,8085.0,228.6502,228.6502,228.3947,228.4035,8085.0
2015-12-08 15:30:00,259.28,259.82,259.16,259.82,39195.0,228.3859,228.8616,228.2802,228.8616,39195.0
2015-12-08 15:35:00,259.76,259.76,259.65,259.71,5424.0,228.8087,228.8087,228.7118,228.7647,5424.0
2015-12-08 15:40:00,259.7,259.75,259.5,259.74,20452.0,228.7559,228.7999,228.5797,228.7911,20452.0
2015-12-08 15:45:00,259.74,259.88,259.61,259.86,27859.0,228.7911,228.9144,228.6766,228.8968,27859.0
2015-12-08 15:50:00,259.88,259.96,259.76,259.88,36678.0,228.9144,228.9849,228.8087,228.9144,36678.0
2015-12-08 15:55:00,259.87,259.87,259.66,259.76,145870.0,228.9056,228.9056,228.7206,228.8087,145870.0
2015-12-09 09:30:00,258.76,259.17,258.69,258.74,81642.0,227.9279,228.289,227.8662,227.9102,81642.0
2015-12-09 09:35:00,258.72,259.78,258.72,259.75,16527.0,227.8926,228.8263,227.8926,228.7999,16527.0
2015-12-09 09:40:00,259.8,260.21,259.8,259.92,5919.0,228.8439,229.2051,228.8439,228.9496,5919.0
2015-12-09 09:45:00,259.95,260.5,259.95,260.5,12814.0,228.9761,229.4605,228.9761,229.4605,12814.0
2015-12-09 09:50:00,260.53,260.6,260.22,260.25,19610.0,229.487,229.5486,229.2139,229.2403,19610.0
2015-12-09 09:55:00,260.25,260.6,260.16,260.5,79335.0,229.2403,229.5486,229.161,229.4605,79335.0
2015-12-09 10:00:00,260.4,260.73,260.32,260.42,7201.0,229.3725,229.6631,229.302,229.3901,7201.0
2015-12-09 10:05:00,260.4,260.76,260.4,260.66,11672.0,229.3725,229.6896,229.3725,229.6015,11672.0
2015-12-09 10:10:00,260.75,261.35,260.75,261.01,79911.0,229.6807,230.2093,229.6807,229.9098,79911.0
2015-12-09 10:15:00,261.04,261.26,260.78,260.92,17625.0,229.9362,230.13,229.7072,229.8305,17625.0
2015-12-09 10:20:00,260.95,261.09,260.78,260.78,10350.0,229.8569,229.9802,229.7072,229.7072,10350.0
2015-12-09 10:25:00,260.74,260.84,260.64,260.65,48191.0,229.6719,229.76,229.5839,229.5927,48191.0
2015-12-09 10:30:00,260.68,261.7,260.68,261.59,65476.0,229.6191,230.5176,229.6191,230.4207,65476.0
2015-12-09 10:35:00,261.63,261.69,261.32,261.38,5308.0,230.4559,230.5087,230.1828,230.2357,5308.0
2015-12-09 10:40:00,261.4,261.42,261.09,261.26,41039.0,230.2533,230.2709,229.9802,230.13,41039.0
2015-12-09 10:45:00,261.35,261.47,260.96,260.96,14967.0,230.2093,230.315,229.8657,229.8657,14967.0
2015-12-09 10:50:00,260.98,261.14,260.74,260.74,7107.0,229.8833,230.0243,229.6719,229.6719,7107.0
2015-12-09 10:55:00,260.75,260.99,260.75,260.9,4430.0,229.6807,229.8922,229.6807,229.8129,4430.0
2015-12-09 11:00:00,260.93,260.95,260.52,260.7,18874.0,229.8393,229.8569,229.4782,229.6367,18874.0
2015-12-09 11:05:00,260.7,260.86,260.5,260.55,16178.0,229.6367,229.7776,229.4605,229.5046,16178.0
2015-12-09 11:10:00,260.51,260.76,260.5,260.7,8313.0,229.4693,229.6896,229.4605,229.6367,8313.0
2015-12-09 11:15:00,260.66,260.67,260.15,260.22,29199.0,229.6015,229.6103,229.1522,229.2139,29199.0
2015-12-09 11:20:00,260.21,260.26,259.97,259.98,20809.0,229.2051,229.2491,228.9937,229.0025,20809.0
2015-12-09 11:25:00,259.88,260.01,259.77,259.8,13250.0,228.9144,229.0289,228.8175,228.8439,13250.0
2015-12-09 11:30:00,259.82,260.02,259.56,259.58,42213.0,228.8616,229.0377,228.6325,228.6502,42213.0
2015-12-09 11:35:00,259.54,259.65,259.37,259.6,7359.0,228.6149,228.7118,228.4652,228.6678,7359.0
2015-12-09 11:40:00,259.61,259.74,259.15,259.19,23408.0,228.6766,228.7911,228.2714,228.3066,23408.0
2015-12-09 11:45:00,259.15,259.15,258.46,258.62,26028.0,228.2714,228.2714,227.6636,227.8045,26028.0
2015-12-09 11:50:00,258.63,258.91,258.63,258.89,12700.0,227.8134,228.06,227.8134,228.0424,12700.0
2015-12-09 11:55:00,258.85,258.85,258.39,258.61,24006.0,228.0071,228.0071,227.602,227.7957,24006.0
2015-12-09 12:00:00,258.63,258.91,258.56,258.56,16890.0,227.8134,228.06,227.7517,227.7517,16890.0
2015-12-09 12:05:00,258.56,258.79,258.54,258.78,13723.0,227.7517,227.9543,227.7341,227.9455,13723.0
2015-12-09 12:10:00,258.77,258.8,258.32,258.44,16992.0,227.9367,227.9631,227.5403,227.646,16992.0
2015-12-09 12:15:00,258.41,258.52,257.97,257.97,11472.0,227.6196,227.7165,227.232,227.232,11472.0
2015-12-09 12:20:00,257.94,257.94,257.68,257.77,35264.0,227.2056,227.2056,226.9766,227.0558,35264.0
2015-12-09 12:25:00,257.76,257.76,257.3,257.37,26305.0,227.047,227.047,226.6418,226.7035,26305.0
2015-12-09 12:30:00,257.36,257.36,256.99,256.99,12327.0,226.6947,226.6947,226.3688,226.3688,12327.0
2015-12-09 12:35:00,257.0,257.0,256.4,256.44,16247.0,226.3776,226.3776,225.8491,225.8843,16247.0
2015-12-09 12:40:00,256.42,256.42,255.86,256.36,54029.0,225.8667,225.8667,225.3734,225.8138,54029.0
2015-12-09 12:45:00,256.35,256.69,256.3,256.69,37771.0,225.805,226.1045,225.761,226.1045,37771.0
2015-12-09 12:50:00,256.66,256.76,256.43,256.54,26348.0,226.0781,226.1662,225.8755,225.9724,26348.0
2015-12-09 12:55:00,256.5,256.52,256.21,256.27,66275.0,225.9372,225.9548,225.6817,225.7346,66275.0
2015-12-09 13:00:00,256.26,256.97,256.13,256.75,19039.0,225.7257,226.3511,225.6112,226.1574,19039.0
2015-12-09 13:05:00,256.72,256.72,256.0,256.63,28081.0,226.1309,226.1309,225.4967,226.0517,28081.0
2015-12-09 13:10:00,256.62,256.95,256.55,256.91,17829.0,226.0429,226.3335,225.9812,226.2983,17829.0
2015-12-09 13:15:00,256.91,257.12,256.63,256.74,31469.0,226.2983,226.4833,226.0517,226.1486,31469.0
2015-12-09 13:20:00,256.74,256.92,256.51,256.92,15379.0,226.1486,226.3071,225.946,226.3071,15379.0
2015-12-09 13:25:00,256.89,256.91,256.54,256.69,15289.0,226.2807,226.2983,225.9724,226.1045,15289.0
2015-12-09 13:30:00,256.68,256.73,256.32,256.73,7530.0,226.0957,226.1397,225.7786,226.1397,7530.0
2015-12-09 13:35:00,256.76,256.81,256.54,256.8,13639.0,226.1662,226.2102,225.9724,226.2014,13639.0
2015-12-09 13:40:00,256.76,256.92,256.59,256.59,23733.0,226.1662,226.3071,226.0164,226.0164,23733.0
2015-12-09 13:45:00,256.57,256.82,256.5,256.8,20027.0,225.9988,226.219,225.9372,226.2014,20027.0
2015-12-09 13:50:00,256.87,257.34,256.87,257.28,23689.0,226.2631,226.6771,226.2631,226.6242,23689.0
2015-12-09 13:55:00,257.32,257.43,257.19,257.19,39582.0,226.6594,226.7563,226.5449,226.5449,39582.0
2015-12-09 14:00:00,257.2,257.31,256.95,256.97,22997.0,226.5537,226.6506,226.3335,226.3511,22997.0
2015-12-09 14:05:00,256.94,257.05,256.76,256.82,9975.0,226.3247,226.4216,226.1662,226.219,9975.0
2015-12-09 14:10:00,256.79,257.04,256.77,256.94,5158.0,226.1926,226.4128,226.175,226.3247,5158.0
2015-12-09 14:15:00,256.94,256.95,256.6,256.69,4332.0,226.3247,226.3335,226.0252,226.1045,4332.0
2015-12-09 14:20:00,256.68,256.68,256.44,256.44,5146.0,226.0957,226.0957,225.8843,225.8843,5146.0
2015-12-09 14:25:00,256.46,256.53,256.23,256.36,16093.0,225.9019,225.9636,225.6993,225.8138,16093.0
2015-12-09 14:30:00,256.35,256.59,256.32,256.43,9711.0,225.805,226.0164,225.7786,225.8755,9711.0
2015-12-09 14:35:00,256.41,256.71,256.38,256.71,3214.0,225.8579,226.1221,225.8314,226.1221,3214.0
2015-12-09 14:40:00,256.7,256.75,256.51,256.57,13082.0,226.1133,226.1574,225.946,225.9988,13082.0
2015-12-09 14:45:00,256.6,256.6,256.27,256.4,9009.0,226.0252,226.0252,225.7346,225.8491,9009.0
2015-12-09 14:50:00,256.41,256.54,256.24,256.54,8437.0,225.8579,225.9724,225.7081,225.9724,8437.0
2015-12-09 14:55:00,256.54,256.6,256.24,256.31,13033.0,225.9724,226.0252,225.7081,225.7698,13033.0
2015-12-09 15:00:00,256.31,256.75,256.23,256.69,16402.0,225.7698,226.1574,225.6993,226.1045,16402.0
2015-12-09 15:05:00,256.66,256.7,256.38,256.54,9113.0,226.0781,226.1133,225.8314,225.9724,9113.0
2015-12-09 15:10:00,256.53,256.64,256.39,256.41,13307.0,225.9636,226.0605,225.8403,225.8579,13307.0
2015-12-09 15:15:00,256.53,256.53,256.29,256.32,12172.0,225.9636,225.9636,225.7522,225.7786,12172.0
2015-12-09 15:20:00,256.26,256.81,256.25,256.79,64324.0,225.7257,226.2102,225.7169,226.1926,64324.0
2015-12-09 15:25:00,256.75,256.89,256.54,256.65,40289.0,226.1574,226.2807,225.9724,226.0693,40289.0
2015-12-09 15:30:00,256.71,257.15,256.71,256.99,34704.0,226.1221,226.5097,226.1221,226.3688,34704.0
2015-12-09 15:35:00,256.99,257.16,256.81,256.84,55205.0,226.3688,226.5185,226.2102,226.2366,55205.0
2015-12-09 15:40:00,256.86,256.99,256.73,256.8,25965.0,226.2543,226.3688,226.1397,226.2014,25965.0
2015-12-09 15:45:00,256.69,256.76,256.43,256.43,71670.0,226.1045,226.1662,225.8755,225.8755,71670.0
2015-12-09 15:50:00,256.48,256.71,256.46,256.67,35551.0,225.9195,226.1221,225.9019,226.0869,35551.0
2015-12-09 15:55:00,256.66,256.72,256.43,256.68,131959.0,226.0781,226.1309,225.8755,226.0957,131959.0
2015-12-10 09:30:00,256.51,256.84,256.08,256.11,76216.0,225.946,226.2366,225.5672,225.5936,76216.0
2015-12-10 09:35:00,256.14,257.43,256.12,257.2,60552.0,225.62,226.7563,225.6024,226.5537,60552.0
2015-12-10 09:40:00,257.31,257.79,257.3,257.73,27766.0,226.6506,227.0734,226.6418,227.0206,27766.0
2015-12-10 09:45:00,257.75,257.78,257.38,257.41,28729.0,227.0382,227.0646,226.7123,226.7387,28729.0
2015-12-10 09:50:00,257.36,257.46,257.06,257.14,8215.0,226.6947,226.7828,226.4304,226.5009,8215.0
2015-12-10 09:55:00,257.1,257.11,256.59,256.86,6517.0,226.4657,226.4745,226.0164,226.2543,6517.0
2015-12-10 10:00:00,256.98,257.24,256.59,256.73,12560.0,226.36,226.589,226.0164,226.1397,12560.0
2015-12-10 10:05:00,256.73,256.91,256.55,256.59,8428.0,226.1397,226.2983,225.9812,226.0164,8428.0
2015-12-10 10:10:00,256.54,256.7,256.32,256.62,6885.0,225.9724,226.1133,225.7786,226.0429,6885.0
2015-12-10 10:15:00,256.54,257.0,256.36,256.89,8422.0,225.9724,226.3776,225.8138,226.2807,8422.0
2015-12-10 10:20:00,256.94,257.21,256.9,257.18,18466.0,226.3247,226.5626,226.2895,226.5361,18466.0
2015-12-10 10:25:00,257.26,257.57,257.26,257.43,10019.0,226.6066,226.8797,226.6066,226.7563,10019.0
2015-12-10 10:30:00,257.55,257.57,257.2,257.34,12907.0,226.862,226.8797,226.5537,226.6771,12907.0
2015-12-10 10:35:00,257.34,257.93,257.34,257.9,44043.0,226.6771,227.1968,226.6771,227.1703,44043.0
2015-12-10 10:40:00,257.91,258.22,257.79,258.22,22270.0,227.1791,227.4522,227.0734,227.4522,22270.0
2015-12-10 10:45:00,258.29,258.29,257.88,257.88,35440.0,227.5139,227.5139,227.1527,227.1527,35440.0
2015-12-10 10:50:00,257.86,257.88,257.46,257.48,5600.0,227.1351,227.1527,226.7828,226.8004,5600.0
2015-12-10 10:55:00,257.44,257.45,257.28,257.28,3100.0,226.7651,226.774,226.6242,226.6242,3100.0
2015-12-10 11:00:00,257.33,257.45,257.28,257.42,3575.0,226.6683,226.774,226.6242,226.7475,3575.0
2015-12-10 11:05:00,257.49,257.49,257.24,257.31,9800.0,226.8092,226.8092,226.589,226.6506,9800.0
2015-12-10 11:10:00,257.21,257.4,257.14,257.19,3549.0,226.5626,226.7299,226.5009,226.5449,3549.0
2015-12-10 11:15:00,257.21,257.47,257.21,257.33,4539.0,226.5626,226.7916,226.5626,226.6683,4539.0
2015-12-10 11:20:00,257.48,257.58,257.38,257.38,12310.0,226.8004,226.8885,226.7123,226.7123,12310.0
2015-12-10 11:25:00,257.39,257.53,257.27,257.28,10809.0,226.7211,226.8444,226.6154,226.6242,10809.0
2015-12-10 11:30:00,257.26,257.29,256.98,256.98,14650.0,226.6066,226.633,226.36,226.36,14650.0
2015-12-10 11:35:00,257.11,257.19,257.05,257.17,3107.0,226.4745,226.5449,226.4216,226.5273,3107.0
2015-12-10 11:40:00,257.15,257.24,256.97,256.99,12898.0,226.5097,226.589,226.3511,226.3688,12898.0
2015-12-10 11:45:00,257.02,257.27,256.99,257.27,10794.0,226.3952,226.6154,226.3688,226.6154,10794.0
2015-12-10 11:50:00,257.2,257.25,256.9,256.9,5049.0,226.5537,226.5978,226.2895,226.2895,5049.0
2015-12-10 11:55:00,256.96,257.34,256.89,257.29,8546.0,226.3423,226.6771,226.2807,226.633,8546.0
2015-12-10 12:00:00,257.2,257.38,257.13,257.38,5593.0,226.5537,226.7123,226.4921,226.7123,5593.0
2015-12-10 12:05:00,257.39,257.5,257.18,257.18,3004.0,226.7211,226.818,226.5361,226.5361,3004.0
2015-12-10 12:10:00,257.08,257.08,256.93,256.97,6402.0,226.448,226.448,226.3159,226.3511,6402.0
2015-12-10 12:15:00,256.81,256.96,256.68,256.7,8972.0,226.2102,226.3423,226.0957,226.1133,8972.0
2015-12-10 12:20:00,256.72,257.09,256.7,257.09,9017.0,226.1309,226.4569,226.1133,226.4569,9017.0
2015-12-10 12:25:00,257.08,257.24,257.06,257.16,9088.0,226.448,226.589,226.4304,226.5185,9088.0
2015-12-10 12:30:00,257.24,257.28,256.96,257.04,2710.0,226.589,226.6242,226.3423,226.4128,2710.0
2015-12-10 12:35:00,257.04,257.34,256.96,257.04,19511.0,226.4128,226.6771,226.3423,226.4128,19511.0
2015-12-10 12:40:00,257.05,257.41,257.05,257.41,10077.0,226.4216,226.7387,226.4216,226.7387,10077.0
2015-12-10 12:45:00,257.39,257.55,257.23,257.49,14121.0,226.7211,226.862,226.5802,226.8092,14121.0
2015-12-10 12:50:00,257.5,257.76,257.41,257.73,30224.0,226.818,227.047,226.7387,227.0206,30224.0
2015-12-10 12:55:00,257.75,258.07,257.75,258.02,23410.0,227.0382,227.3201,227.0382,227.276,23410.0
2015-12-10 13:00:00,258.04,258.04,257.86,257.86,12351.0,227.2937,227.2937,227.1351,227.1351,12351.0
2015-12-10 13:05:00,257.86,257.87,257.67,257.87,20526.0,227.1351,227.1439,226.9677,227.1439,20526.0
2015-12-10 13:10:00,257.81,257.81,257.62,257.8,4254.0,227.0911,227.0911,226.9237,227.0823,4254.0
2015-12-10 13:15:00,257.77,257.88,257.73,257.86,4152.0,227.0558,227.1527,227.0206,227.1351,4152.0
2015-12-10 13:20:00,257.94,258.13,257.92,257.93,7001.0,227.2056,227.3729,227.188,227.1968,7001.0
2015-12-10 13:25:00,257.91,257.96,257.72,257.84,25286.0,227.1791,227.2232,227.0118,227.1175,25286.0
2015-12-10 13:30:00,257.81,258.1,257.79,257.97,8750.0,227.0911,227.3465,227.0734,227.232,8750.0
2015-12-10 13:35:00,257.96,258.17,257.94,258.13,32487.0,227.2232,227.4082,227.2056,227.3729,32487.0
2015-12-10 13:40:00,258.1,258.11,257.88,258.04,34513.0,227.3465,227.3553,227.1527,227.2937,34513.0
2015-12-10 13:45:00,258.01,258.22,257.93,258.18,27957.0,227.2672,227.4522,227.1968,227.417,27957.0
2015-12-10 13:50:00,258.2,258.22,258.05,258.13,13724.0,227.4346,227.4522,227.3025,227.3729,13724.0
2015-12-10 13:55:00,258.15,258.26,258.06,258.07,16502.0,227.3905,227.4874,227.3113,227.3201,16502.0
2015-12-10 14:00:00,257.99,258.16,257.99,258.12,6669.0,227.2496,227.3994,227.2496,227.3641,6669.0
2015-12-10 14:05:00,258.1,258.26,258.09,258.15,13474.0,227.3465,227.4874,227.3377,227.3905,13474.0
2015-12-10 14:10:00,258.16,258.18,257.98,258.02,8475.0,227.3994,227.417,227.2408,227.276,8475.0
2015-12-10 14:15:00,258.04,258.3,258.04,258.3,20507.0,227.2937,227.5227,227.2937,227.5227,20507.0
2015-12-10 14:20:00,258.31,258.37,258.3,258.34,10690.0,227.5315,227.5843,227.5227,227.5579,10690.0
2015-12-10 14:25:00,258.35,258.73,258.35,258.72,26613.0,227.5667,227.9014,227.5667,227.8926,26613.0
2015-12-10 14:30:00,258.8,258.81,258.59,258.63,16085.0,227.9631,227.9719,227.7781,227.8134,16085.0
2015-12-10 14:35:00,258.64,258.68,258.5,258.65,29337.0,227.8222,227.8574,227.6988,227.831,29337.0
2015-12-10 14:40:00,258.65,258.94,258.64,258.84,29898.0,227.831,228.0864,227.8222,227.9983,29898.0
2015-12-10 14:45:00,258.83,258.84,258.61,258.62,26011.0,227.9895,227.9983,227.7957,227.8045,26011.0
2015-12-10 14:50:00,258.62,258.62,258.33,258.38,8918.0,227.8045,227.8045,227.5491,227.5931,8918.0
2015-12-10 14:55:00,258.4,258.4,258.32,258.33,4268.0,227.6108,227.6108,227.5403,227.5491,4268.0
2015-12-10 15:00:00,258.37,258.39,258.1,258.15,5806.0,227.5843,227.602,227.3465,227.3905,5806.0
2015-12-10 15:05:00,258.1,258.11,257.88,257.89,12418.0,227.3465,227.3553,227.1527,227.1615,12418.0
2015-12-10 15:10:00,257.9,257.93,257.66,257.69,34430.0,227.1703,227.1968,226.9589,226.9854,34430.0
2015-12-10 15:15:00,257.7,257.81,257.46,257.5,25189.0,226.9942,227.0911,226.7828,226.818,25189.0
2015-12-10 15:20:00,257.52,257.54,257.29,257.39,5825.0,226.8356,226.8532,226.633,226.7211,5825.0
2015-12-10 15:25:00,257.38,257.53,257.24,257.52,20823.0,226.7123,226.8444,226.589,226.8356,20823.0
2015-12-10 15:30:00,257.56,257.56,257.26,257.45,14045.0,226.8708,226.8708,226.6066,226.774,14045.0
2015-12-10 15:35:00,257.42,257.53,257.32,257.44,7977.0,226.7475,226.8444,226.6594,226.7651,7977.0
2015-12-10 15:40:00,257.44,257.64,257.4,257.4,11564.0,226.7651,226.9413,226.7299,226.7299,11564.0
2015-12-10 15:45:00,257.38,257.49,257.17,257.25,16894.0,226.7123,226.8092,226.5273,226.5978,16894.0
2015-12-10 15:50:00,257.2,257.27,257.01,257.19,34263.0,226.5537,226.6154,226.3864,226.5449,34263.0
2015-12-10 15:55:00,257.14,257.46,257.09,257.29,127661.0,226.5009,226.7828,226.4569,226.633,127661.0
2015-12-11 09:30:00,254.65,254.8,254.21,254.6,52110.0,224.3076,224.4397,223.92,224.2635,52110.0
2015-12-11 09:35:00,254.61,255.08,254.41,254.73,31131.0,224.2724,224.6863,224.0962,224.3781,31131.0
2015-12-11 09:40:00,254.7,255.34,254.7,255.24,17935.0,224.3516,224.9154,224.3516,224.8273,17935.0
2015-12-11 09:45:00,255.16,255.16,254.59,254.62,48907.0,224.7568,224.7568,224.2547,224.2812,48907.0
2015-12-11 09:50:00,254.56,254.63,254.17,254.48,36662.0,224.2283,224.29,223.8848,224.1578,36662.0
2015-12-11 09:55:00,254.45,254.74,254.41,254.5,18805.0,224.1314,224.3869,224.0962,224.1755,18805.0
2015-12-11 10:00:00,254.53,255.1,254.45,255.02,30219.0,224.2019,224.704,224.1314,224.6335,30219.0
2015-12-11 10:05:00,255.02,255.36,254.85,254.85,37808.0,224.6335,224.933,224.4838,224.4838,37808.0
2015-12-11 10:10:00,254.85,255.3,254.81,255.18,23700.0,224.4838,224.8801,224.4485,224.7744,23700.0
2015-12-11 10:15:00,255.17,255.3,254.91,255.13,12905.0,224.7656,224.8801,224.5366,224.7304,12905.0
2015-12-11 10:20:00,255.08,255.16,254.84,255.16,7785.0,224.6863,224.7568,224.4749,224.7568,7785.0
2015-12-11 10:25:00,255.15,255.67,255.14,255.67,4830.0,224.748,225.206,224.7392,225.206,4830.0
2015-12-11 10:30:00,255.65,255.93,255.51,255.51,9100.0,225.1884,225.4351,225.0651,225.0651,9100.0
2015-12-11 10:35:00,255.53,255.61,255.27,255.41,4535.0,225.0827,225.1532,224.8537,224.977,4535.0
2015-12-11 10:40:00,255.43,255.57,255.25,255.26,5594.0,224.9946,225.118,224.8361,224.8449,5594.0
2015-12-11 10:45:00,255.31,255.45,255.17,255.3,3752.0,224.8889,225.0123,224.7656,224.8801,3752.0
2015-12-11 10:50:00,255.22,255.22,254.96,255.13,14297.0,224.8097,224.8097,224.5806,224.7304,14297.0
2015-12-11 10:55:00,254.98,254.98,254.49,254.52,18374.0,224.5983,224.5983,224.1666,224.1931,18374.0
2015-12-11 11:00:00,254.47,254.66,254.12,254.22,26089.0,224.149,224.3164,223.8407,223.9288,26089.0
2015-12-11 11:05:00,254.22,254.76,254.22,254.63,12828.0,223.9288,224.4045,223.9288,224.29,12828.0
2015-12-11 11:10:00,254.52,254.69,254.41,254.65,8965.0,224.1931,224.3428,224.0962,224.3076,8965.0
2015-12-11 11:15:00,254.61,254.87,254.44,254.87,7275.0,224.2724,224.5014,224.1226,224.5014,7275.0
2015-12-11 11:20:00,254.82,255.06,254.75,254.81,9300.0,224.4573,224.6687,224.3957,224.4485,9300.0
2015-12-11 11:25:00,254.87,254.87,254.6,254.6,14311.0,224.5014,224.5014,224.2635,224.2635,14311.0
2015-12-11 11:30:00,254.63,254.63,254.36,254.36,31253.0,224.29,224.29,224.0521,224.0521,31253.0
2015-12-11 11:35:00,254.36,254.59,254.18,254.5,17465.0,224.0521,224.2547,223.8936,224.1755,17465.0
2015-12-11 11:40:00,254.59,255.02,254.59,254.98,7982.0,224.2547,224.6335,224.2547,224.5983,7982.0
2015-12-11 11:45:00,254.93,255.05,254.79,254.96,4700.0,224.5542,224.6599,224.4309,224.5806,4700.0
2015-12-11 11:50:00,254.83,254.88,254.66,254.81,2802.0,224.4661,224.5102,224.3164,224.4485,2802.0
2015-12-11 11:55:00,254.74,254.83,254.53,254.53,30604.0,224.3869,224.4661,224.2019,224.2019,30604.0
2015-12-11 12:00:00,254.5,254.59,254.24,254.44,12785.0,224.1755,224.2547,223.9464,224.1226,12785.0
2015-12-11 12:05:00,254.02,254.33,253.87,253.9,15601.0,223.7527,224.0257,223.6205,223.647,15601.0
2015-12-11 12:10:00,253.83,253.98,253.74,253.93,12634.0,223.5853,223.7174,223.506,223.6734,12634.0
2015-12-11 12:15:00,253.89,253.89,253.39,253.51,21017.0,223.6381,223.6381,223.1977,223.3034,21017.0
2015-12-11 12:20:00,253.54,253.61,253.34,253.34,3925.0,223.3298,223.3915,223.1537,223.1537,3925.0
2015-12-11 12:25:00,253.37,253.51,253.24,253.38,7929.0,223.1801,223.3034,223.0656,223.1889,7929.0
2015-12-11 12:30:00,253.36,253.6,253.27,253.59,8300.0,223.1713,223.3827,223.092,223.3739,8300.0
2015-12-11 12:35:00,253.57,253.62,253.41,253.46,17664.0,223.3563,223.4003,223.2153,223.2594,17664.0
2015-12-11 12:40:00,253.42,253.6,253.26,253.59,37304.0,223.2241,223.3827,223.0832,223.3739,37304.0
2015-12-11 12:45:00,253.57,253.73,253.46,253.6,9197.0,223.3563,223.4972,223.2594,223.3827,9197.0
2015-12-11 12:50:00,253.58,253.59,253.18,253.4,11555.0,223.3651,223.3739,223.0127,223.2065,11555.0
2015-12-11 12:55:00,253.47,253.64,253.47,253.64,4115.0,223.2682,223.4179,223.2682,223.4179,4115.0
2015-12-11 13:00:00,253.71,254.09,253.6,254.03,15358.0,223.4796,223.8143,223.3827,223.7615,15358.0
2015-12-11 13:05:00,254.12,254.18,254.01,254.01,12647.0,223.8407,223.8936,223.7438,223.7438,12647.0
2015-12-11 13:10:00,254.04,254.19,254.02,254.13,7290.0,223.7703,223.9024,223.7527,223.8495,7290.0
2015-12-11 13:15:00,253.97,254.4,253.95,254.3,7049.0,223.7086,224.0874,223.691,223.9993,7049.0
2015-12-11 13:20:00,254.32,254.33,253.97,253.97,8574.0,224.0169,224.0257,223.7086,223.7086,8574.0
2015-12-11 13:25:00,253.92,253.92,253.55,253.56,6570.0,223.6646,223.6646,223.3387,223.3475,6570.0
2015-12-11 13:30:00,253.56,253.72,253.36,253.6,12196.0,223.3475,223.4884,223.1713,223.3827,12196.0
2015-12-11 13:35:00,253.65,253.73,253.53,253.73,5653.0,223.4267,223.4972,223.321,223.4972,5653.0
2015-12-11 13:40:00,253.68,253.91,253.56,253.82,21276.0,223.4532,223.6558,223.3475,223.5765,21276.0
2015-12-11 13:45:00,253.85,254.03,253.73,253.79,10050.0,223.6029,223.7615,223.4972,223.5501,10050.0
2015-12-11 13:50:00,253.77,254.04,253.76,253.96,8354.0,223.5324,223.7703,223.5236,223.6998,8354.0
2015-12-11 13:55:00,253.88,254.01,253.73,253.89,8191.0,223.6293,223.7438,223.4972,223.6381,8191.0
2015-12-11 14:00:00,253.84,254.1,253.84,253.97,6810.0,223.5941,223.8231,223.5941,223.7086,6810.0
2015-12-11 14:05:00,253.93,254.02,253.83,254.02,8635.0,223.6734,223.7527,223.5853,223.7527,8635.0
2015-12-11 14:10:00,253.98,254.39,253.98,254.33,17377.0,223.7174,224.0786,223.7174,224.0257,17377.0
2015-12-11 14:15:00,254.36,254.63,254.32,254.56,18646.0,224.0521,224.29,224.0169,224.2283,18646.0
2015-12-11 14:20:00,254.54,254.54,254.17,254.17,18761.0,224.2107,224.2107,223.8848,223.8848,18761.0
2015-12-11 14:25:00,254.09,254.12,254.04,254.08,10760.0,223.8143,223.8407,223.7703,223.8055,10760.0
2015-12-11 14:30:00,254.08,254.18,253.98,254.11,5324.0,223.8055,223.8936,223.7174,223.8319,5324.0
2015-12-11 14:35:00,254.14,254.33,254.12,254.33,4621.0,223.8584,224.0257,223.8407,224.0257,4621.0
2015-12-11 14:40:00,254.33,254.33,254.02,254.24,8989.0,224.0257,224.0257,223.7527,223.9464,8989.0
2015-12-11 14:45:00,254.24,254.25,253.95,254.06,10250.0,223.9464,223.9552,223.691,223.7879,10250.0
2015-12-11 14:50:00,254.05,254.14,253.95,254.07,14296.0,223.7791,223.8584,223.691,223.7967,14296.0
2015-12-11 14:55:00,254.05,254.08,253.83,253.83,7857.0,223.7791,223.8055,223.5853,223.5853,7857.0
2015-12-11 15:00:00,253.84,253.98,253.76,253.76,3190.0,223.5941,223.7174,223.5236,223.5236,3190.0
2015-12-11 15:05:00,253.75,253.78,253.4,253.42,14613.0,223.5148,223.5412,223.2065,223.2241,14613.0
2015-12-11 15:10:00,253.38,253.51,253.28,253.37,10542.0,223.1889,223.3034,223.1008,223.1801,10542.0
2015-12-11 15:15:00,253.33,253.41,253.09,253.13,18440.0,223.1449,223.2153,222.9335,222.9687,18440.0
2015-12-11 15:20:00,253.09,253.17,252.65,252.68,10221.0,222.9335,223.0039,222.5459,222.5723,10221.0
2015-12-11 15:25:00,252.68,253.09,252.64,253.05,30552.0,222.5723,222.9335,222.5371,222.8982,30552.0
2015-12-11 15:30:00,253.04,253.18,252.8,253.04,52273.0,222.8894,223.0127,222.678,222.8894,52273.0
2015-12-11 15:35:00,253.07,253.37,253.0,253.0,59174.0,222.9158,223.1801,222.8542,222.8542,59174.0
2015-12-11 15:40:00,252.99,253.23,252.85,252.87,56944.0,222.8454,223.0568,222.7221,222.7397,56944.0
2015-12-11 15:45:00,252.99,253.28,252.95,253.28,22053.0,222.8454,223.1008,222.8101,223.1008,22053.0
2015-12-11 15:50:00,253.26,253.42,253.11,253.13,61716.0,223.0832,223.2241,222.9511,222.9687,61716.0
2015-12-11 15:55:00,253.15,253.45,253.02,253.44,168500.0,222.9863,223.2506,222.8718,223.2418,168500.0
2015-12-14 09:30:00,253.06,254.06,253.0,254.06,60306.0,222.907,223.7879,222.8542,223.7879,60306.0
2015-12-14 09:35:00,254.16,254.55,253.76,254.02,26186.0,223.876,224.2195,223.5236,223.7527,26186.0
2015-12-14 09:40:00,253.94,253.94,253.25,253.25,19760.0,223.6822,223.6822,223.0744,223.0744,19760.0
2015-12-14 09:45:00,253.24,253.9,253.24,253.79,8175.0,223.0656,223.647,223.0656,223.5501,8175.0
2015-12-14 09:50:00,253.81,253.86,253.32,253.4,71001.0,223.5677,223.6117,223.1361,223.2065,71001.0
2015-12-14 09:55:00,253.35,253.35,252.87,252.88,12231.0,223.1625,223.1625,222.7397,222.7485,12231.0
2015-12-14 10:00:00,252.87,253.26,252.78,252.86,16395.0,222.7397,223.0832,222.6604,222.7309,16395.0
2015-12-14 10:05:00,252.83,253.49,252.82,253.25,26758.0,222.7044,223.2858,222.6956,223.0744,26758.0
2015-12-14 10:10:00,253.23,253.23,252.11,252.4,122428.0,223.0568,223.0568,222.0702,222.3257,122428.0
2015-12-14 10:15:00,252.34,253.79,252.27,252.49,88294.0,222.2728,223.5501,222.2112,222.405,88294.0
2015-12-14 10:20:00,252.47,252.47,251.87,252.01,30737.0,222.3873,222.3873,221.8588,221.9822,30737.0
2015-12-14 10:25:00,251.86,252.17,251.16,251.17,54761.0,221.85,222.1231,221.2334,221.2422,54761.0
2015-12-14 10:30:00,251.14,251.64,251.04,251.54,24960.0,221.2158,221.6562,221.1277,221.5682,24960.0
2015-12-14 10:35:00,251.56,251.87,251.45,251.85,319022.0,221.5858,221.8588,221.4889,221.8412,319022.0
2015-12-14 10:40:00,251.91,251.98,251.57,251.83,42682.0,221.8941,221.9557,221.5946,221.8236,42682.0
2015-12-14 10:45:00,251.8,251.93,251.41,251.41,34355.0,221.7972,221.9117,221.4536,221.4536,34355.0
2015-12-14 10:50:00,251.38,251.55,251.2,251.24,33910.0,221.4272,221.577,221.2687,221.3039,33910.0
2015-12-14 10:55:00,251.3,251.75,251.22,251.69,22778.0,221.3567,221.7531,221.2863,221.7003,22778.0
2015-12-14 11:00:00,251.6,251.67,251.21,251.38,15219.0,221.621,221.6827,221.2775,221.4272,15219.0
2015-12-14 11:05:00,251.35,251.59,251.28,251.28,12194.0,221.4008,221.6122,221.3391,221.3391,12194.0
2015-12-14 11:10:00,251.24,251.36,250.73,250.98,60060.0,221.3039,221.4096,220.8547,221.0749,60060.0
2015-12-14 11:15:00,250.94,251.09,250.55,250.63,33802.0,221.0396,221.1718,220.6961,220.7666,33802.0
2015-12-14 11:20:00,250.71,251.09,250.71,251.02,19458.0,220.837,221.1718,220.837,221.1101,19458.0
2015-12-14 11:25:00,251.04,251.04,250.74,251.0,14269.0,221.1277,221.1277,220.8635,221.0925,14269.0
2015-12-14 11:30:00,250.86,250.9,250.48,250.48,12879.0,220.9692,221.0044,220.6345,220.6345,12879.0
2015-12-14 11:35:00,250.53,250.68,250.13,250.34,17543.0,220.6785,220.8106,220.3262,220.5111,17543.0
2015-12-14 11:40:00,250.36,250.71,250.1,250.58,14449.0,220.5288,220.837,220.2997,220.7225,14449.0
2015-12-14 11:45:00,250.59,250.64,250.17,250.33,26883.0,220.7313,220.7754,220.3614,220.5023,26883.0
2015-12-14 11:50:00,250.37,250.72,250.36,250.72,9589.0,220.5376,220.8459,220.5288,220.8459,9589.0
2015-12-14 11:55:00,250.74,251.14,250.74,250.99,22168.0,220.8635,221.2158,220.8635,221.0837,22168.0
2015-12-14 12:00:00,251.01,251.17,250.89,250.9,15434.0,221.1013,221.2422,220.9956,221.0044,15434.0
2015-12-14 12:05:00,250.87,251.62,250.82,251.62,9400.0,220.978,221.6386,220.9339,221.6386,9400.0
2015-12-14 12:10:00,251.64,251.82,251.49,251.57,4492.0,221.6562,221.8148,221.5241,221.5946,4492.0
2015-12-14 12:15:00,251.58,251.9,251.44,251.76,16593.0,221.6034,221.8853,221.4801,221.7619,16593.0
2015-12-14 12:20:00,251.82,252.02,251.52,252.02,9346.0,221.8148,221.991,221.5505,221.991,9346.0
2015-12-14 12:25:00,252.03,252.22,252.02,252.17,8743.0,221.9998,222.1671,221.991,222.1231,8743.0
2015-12-14 12:30:00,252.19,252.29,252.03,252.08,8325.0,222.1407,222.2288,221.9998,222.0438,8325.0
2015-12-14 12:35:00,251.94,252.12,251.88,251.88,4207.0,221.9205,222.079,221.8676,221.8676,4207.0
2015-12-14 12:40:00,251.85,251.85,251.47,251.5,4444.0,221.8412,221.8412,221.5065,221.5329,4444.0
2015-12-14 12:45:00,251.52,251.74,251.41,251.43,9492.0,221.5505,221.7443,221.4536,221.4713,9492.0
2015-12-14 12:50:00,251.32,251.94,251.32,251.94,51084.0,221.3744,221.9205,221.3744,221.9205,51084.0
2015-12-14 12:55:00,252.04,252.42,252.04,252.35,92658.0,222.0086,222.3433,222.0086,222.2816,92658.0
2015-12-14 13:00:00,252.37,252.51,252.22,252.32,45694.0,222.2993,222.4226,222.1671,222.2552,45694.0
2015-12-14 13:05:00,252.34,252.38,252.11,252.16,7196.0,222.2728,222.3081,222.0702,222.1143,7196.0
2015-12-14 13:10:00,252.12,252.16,251.82,251.82,10826.0,222.079,222.1143,221.8148,221.8148,10826.0
2015-12-14 13:15:00,251.87,251.87,251.69,251.77,1800.0,221.8588,221.8588,221.7003,221.7707,1800.0
2015-12-14 13:20:00,251.75,251.91,251.65,251.69,14300.0,221.7531,221.8941,221.665,221.7003,14300.0
2015-12-14 13:25:00,251.62,251.62,251.51,251.58,1500.0,221.6386,221.6386,221.5417,221.6034,1500.0
2015-12-14 13:30:00,251.59,251.76,251.47,251.62,5273.0,221.6122,221.7619,221.5065,221.6386,5273.0
2015-12-14 13:35:00,251.53,251.62,251.34,251.36,8156.0,221.5593,221.6386,221.392,221.4096,8156.0
2015-12-14 13:40:00,251.4,251.4,251.15,251.21,2910.0,221.4448,221.4448,221.2246,221.2775,2910.0
2015-12-14 13:45:00,251.11,251.39,251.03,251.38,12354.0,221.1894,221.436,221.1189,221.4272,12354.0
2015-12-14 13:50:00,251.38,251.45,251.25,251.41,8573.0,221.4272,221.4889,221.3127,221.4536,8573.0
2015-12-14 13:55:00,251.43,251.56,251.39,251.52,6030.0,221.4713,221.5858,221.436,221.5505,6030.0
2015-12-14 14:00:00,251.55,251.55,251.09,251.16,12548.0,221.577,221.577,221.1718,221.2334,12548.0
2015-12-14 14:05:00,251.18,251.63,251.18,251.37,13023.0,221.251,221.6474,221.251,221.4184,13023.0
2015-12-14 14:10:00,251.41,251.74,251.33,251.53,5975.0,221.4536,221.7443,221.3832,221.5593,5975.0
2015-12-14 14:15:00,251.52,251.56,251.34,251.48,14315.0,221.5505,221.5858,221.392,221.5153,14315.0
2015-12-14 14:20:00,251.55,251.55,251.35,251.4,12501.0,221.577,221.577,221.4008,221.4448,12501.0
2015-12-14 14:25:00,251.38,251.48,251.25,251.35,5262.0,221.4272,221.5153,221.3127,221.4008,5262.0
2015-12-14 14:30:00,251.32,251.32,251.14,251.23,6110.0,221.3744,221.3744,221.2158,221.2951,6110.0
2015-12-14 14:35:00,251.22,251.36,251.13,251.35,11288.0,221.2863,221.4096,221.207,221.4008,11288.0
2015-12-14 14:40:00,251.36,251.47,251.27,251.3,13992.0,221.4096,221.5065,221.3303,221.3567,13992.0
2015-12-14 14:45:00,251.29,251.69,251.29,251.69,17142.0,221.3479,221.7003,221.3479,221.7003,17142.0
2015-12-14 14:50:00,251.64,252.0,251.58,252.0,9444.0,221.6562,221.9733,221.6034,221.9733,9444.0
2015-12-14 14:55:00,252.01,252.05,251.78,251.84,14839.0,221.9822,222.0174,221.7796,221.8324,14839.0
2015-12-14 15:00:00,251.74,251.79,251.47,251.52,10770.0,221.7443,221.7884,221.5065,221.5505,10770.0
2015-12-14 15:05:00,251.48,251.6,251.23,251.3,19046.0,221.5153,221.621,221.2951,221.3567,19046.0
2015-12-14 15:10:00,251.28,251.36,251.16,251.16,6268.0,221.3391,221.4096,221.2334,221.2334,6268.0
2015-12-14 15:15:00,251.12,251.57,251.1,251.52,11236.0,221.1982,221.5946,221.1806,221.5505,11236.0
2015-12-14 15:20:00,251.5,251.53,251.37,251.44,11100.0,221.5329,221.5593,221.4184,221.4801,11100.0
2015-12-14 15:25:00,251.49,251.52,251.36,251.45,7791.0,221.5241,221.5505,221.4096,221.4889,7791.0
2015-12-14 15:30:00,251.41,251.64,251.39,251.56,10536.0,221.4536,221.6562,221.436,221.5858,10536.0
2015-12-14 15:35:00,251.51,251.7,251.44,251.55,26941.0,221.5417,221.7091,221.4801,221.577,26941.0
2015-12-14 15:40:00,251.56,251.56,251.13,251.17,45136.0,221.5858,221.5858,221.207,221.2422,45136.0
2015-12-14 15:45:00,251.19,251.74,251.18,251.74,48509.0,221.2599,221.7443,221.251,221.7443,48509.0
2015-12-14 15:50:00,251.71,251.98,251.59,251.98,75245.0,221.7179,221.9557,221.6122,221.9557,75245.0
2015-12-14 15:55:00,251.98,252.1,251.75,252.04,132671.0,221.9557,222.0614,221.7531,222.0086,132671.0
2015-12-15 09:30:00,253.6,254.34,253.53,253.79,100807.0,223.3827,224.0345,223.321,223.5501,100807.0
2015-12-15 09:35:00,253.88,254.03,253.64,254.0,17848.0,223.6293,223.7615,223.4179,223.735,17848.0
2015-12-15 09:40:00,254.06,254.46,254.06,254.34,11786.0,223.7879,224.1402,223.7879,224.0345,11786.0
2015-12-15 09:45:00,254.46,254.75,254.43,254.75,17082.0,224.1402,224.3957,224.1138,224.3957,17082.0
2015-12-15 09:50:00,254.83,254.83,254.47,254.6,7700.0,224.4661,224.4661,224.149,224.2635,7700.0
2015-12-15 09:55:00,254.57,254.75,254.52,254.73,4900.0,224.2371,224.3957,224.1931,224.3781,4900.0
2015-12-15 10:00:00,254.87,254.93,254.37,254.44,23450.0,224.5014,224.5542,224.0609,224.1226,23450.0
2015-12-15 10:05:00,254.45,254.54,254.22,254.26,23396.0,224.1314,224.2107,223.9288,223.9641,23396.0
2015-12-15 10:10:00,254.26,254.45,254.22,254.31,8167.0,223.9641,224.1314,223.9288,224.0081,8167.0
2015-12-15 10:15:00,254.26,254.3,254.1,254.17,12090.0,223.9641,223.9993,223.8231,223.8848,12090.0
2015-12-15 10:20:00,254.05,254.2,253.81,254.15,9980.0,223.7791,223.9112,223.5677,223.8672,9980.0
2015-12-15 10:25:00,254.22,254.37,254.18,254.25,5450.0,223.9288,224.0609,223.8936,223.9552,5450.0
2015-12-15 10:30:00,254.2,254.23,253.69,253.69,8728.0,223.9112,223.9376,223.462,223.462,8728.0
2015-12-15 10:35:00,253.68,253.82,253.59,253.68,6336.0,223.4532,223.5765,223.3739,223.4532,6336.0
2015-12-15 10:40:00,253.68,253.8,253.58,253.66,11807.0,223.4532,223.5589,223.3651,223.4355,11807.0
2015-12-15 10:45:00,253.69,254.17,253.67,254.17,3621.0,223.462,223.8848,223.4444,223.8848,3621.0
2015-12-15 10:50:00,254.14,254.3,254.12,254.23,14020.0,223.8584,223.9993,223.8407,223.9376,14020.0
2015-12-15 10:55:00,254.17,254.2,254.04,254.04,6196.0,223.8848,223.9112,223.7703,223.7703,6196.0
2015-12-15 11:00:00,254.04,254.04,253.89,253.99,5100.0,223.7703,223.7703,223.6381,223.7262,5100.0
2015-12-15 11:05:00,254.06,254.21,254.03,254.14,5121.0,223.7879,223.92,223.7615,223.8584,5121.0
2015-12-15 11:10:00,254.08,254.22,253.94,254.09,7741.0,223.8055,223.9288,223.6822,223.8143,7741.0
2015-12-15 11:15:00,254.02,254.3,254.02,254.17,4700.0,223.7527,223.9993,223.7527,223.8848,4700.0
2015-12-15 11:20:00,254.11,254.12,253.84,254.06,12246.0,223.8319,223.8407,223.5941,223.7879,12246.0
2015-12-15 11:25:00,254.01,254.19,254.0,254.09,6416.0,223.7438,223.9024,223.735,223.8143,6416.0
2015-12-15 11:30:00,254.15,254.28,254.02,254.06,10086.0,223.8672,223.9817,223.7527,223.7879,10086.0
2015-12-15 11:35:00,254.09,254.13,253.94,253.94,8319.0,223.8143,223.8495,223.6822,223.6822,8319.0
2015-12-15 11:40:00,253.91,253.97,253.37,253.41,14903.0,223.6558,223.7086,223.1801,223.2153,14903.0
2015-12-15 11:45:00,253.35,253.59,253.35,253.45,7614.0,223.1625,223.3739,223.1625,223.2506,7614.0
2015-12-15 11:50:00,253.48,253.71,253.47,253.7,4721.0,223.277,223.4796,223.2682,223.4708,4721.0
2015-12-15 11:55:00,253.84,253.94,253.69,253.91,5037.0,223.5941,223.6822,223.462,223.6558,5037.0
2015-12-15 12:00:00,253.88,254.17,253.87,254.09,6188.0,223.6293,223.8848,223.6205,223.8143,6188.0
2015-12-15 12:05:00,254.1,254.46,254.08,254.31,21116.0,223.8231,224.1402,223.8055,224.0081,21116.0
2015-12-15 12:10:00,254.27,254.29,254.21,254.25,6005.0,223.9729,223.9905,223.92,223.9552,6005.0
2015-12-15 12:15:00,254.28,254.46,254.26,254.35,4709.0,223.9817,224.1402,223.9641,224.0433,4709.0
2015-12-15 12:20:00,254.36,254.69,254.36,254.49,8852.0,224.0521,224.3428,224.0521,224.1666,8852.0
2015-12-15 12:25:00,254.45,254.7,254.45,254.66,11105.0,224.1314,224.3516,224.1314,224.3164,11105.0
2015-12-15 12:30:00,254.65,255.2,254.65,255.15,54047.0,224.3076,224.7921,224.3076,224.748,54047.0
2015-12-15 12:35:00,255.1,255.39,255.08,255.25,40628.0,224.704,224.9594,224.6863,224.8361,40628.0
2015-12-15 12:40:00,255.28,255.29,254.89,254.95,13167.0,224.8625,224.8713,224.519,224.5718,13167.0
2015-12-15 12:45:00,254.92,254.99,254.84,254.87,4533.0,224.5454,224.6071,224.4749,224.5014,4533.0
2015-12-15 12:50:00,254.83,255.12,254.83,255.1,3715.0,224.4661,224.7216,224.4661,224.704,3715.0
2015-12-15 12:55:00,255.08,255.23,255.05,255.1,5340.0,224.6863,224.8185,224.6599,224.704,5340.0
2015-12-15 13:00:00,255.22,255.22,254.82,254.94,4900.0,224.8097,224.8097,224.4573,224.563,4900.0
2015-12-15 13:05:00,254.88,254.88,254.73,254.8,3621.0,224.5102,224.5102,224.3781,224.4397,3621.0
2015-12-15 13:10:00,254.76,254.76,254.49,254.54,4130.0,224.4045,224.4045,224.1666,224.2107,4130.0
2015-12-15 13:15:00,254.63,254.84,254.6,254.6,27253.0,224.29,224.4749,224.2635,224.2635,27253.0
2015-12-15 13:20:00,254.65,254.7,254.53,254.69,17421.0,224.3076,224.3516,224.2019,224.3428,17421.0
2015-12-15 13:25:00,254.67,254.79,254.49,254.5,2704.0,224.3252,224.4309,224.1666,224.1755,2704.0
2015-12-15 13:30:00,254.51,254.61,254.42,254.46,5169.0,224.1843,224.2724,224.105,224.1402,5169.0
2015-12-15 13:35:00,254.45,254.77,254.44,254.71,5184.0,224.1314,224.4133,224.1226,224.3604,5184.0
2015-12-15 13:40:00,254.74,254.76,254.45,254.49,6728.0,224.3869,224.4045,224.1314,224.1666,6728.0
2015-12-15 13:45:00,254.52,254.72,254.52,254.7,6505.0,224.1931,224.3692,224.1931,224.3516,6505.0
2015-12-15 13:50:00,254.75,255.0,254.75,255.0,3396.0,224.3957,224.6159,224.3957,224.6159,3396.0
2015-12-15 13:55:00,255.1,255.21,255.07,255.1,9823.0,224.704,224.8009,224.6775,224.704,9823.0
2015-12-15 14:00:00,255.12,255.18,254.9,255.11,8121.0,224.7216,224.7744,224.5278,224.7128,8121.0
2015-12-15 14:05:00,255.08,255.14,254.89,254.89,7540.0,224.6863,224.7392,224.519,224.519,7540.0
2015-12-15 14:10:00,254.83,255.05,254.83,255.04,4894.0,224.4661,224.6599,224.4661,224.6511,4894.0
2015-12-15 14:15:00,255.05,255.16,254.96,255.15,12111.0,224.6599,224.7568,224.5806,224.748,12111.0
2015-12-15 14:20:00,255.2,255.29,255.11,255.11,20813.0,224.7921,224.8713,224.7128,224.7128,20813.0
2015-12-15 14:25:00,255.11,255.16,254.98,255.02,11538.0,224.7128,224.7568,224.5983,224.6335,11538.0
2015-12-15 14:30:00,255.08,255.2,255.05,255.07,12300.0,224.6863,224.7921,224.6599,224.6775,12300.0
2015-12-15 14:35:00,254.98,255.1,254.92,254.92,6839.0,224.5983,224.704,224.5454,224.5454,6839.0
2015-12-15 14:40:00,254.89,255.04,254.89,254.99,10806.0,224.519,224.6511,224.519,224.6071,10806.0
2015-12-15 14:45:00,255.02,255.07,254.87,254.87,6247.0,224.6335,224.6775,224.5014,224.5014,6247.0
2015-12-15 14:50:00,254.89,255.02,254.83,255.01,11532.0,224.519,224.6335,224.4661,224.6247,11532.0
2015-12-15 14:55:00,254.94,254.94,254.85,254.94,4504.0,224.563,224.563,224.4838,224.563,4504.0
2015-12-15 15:00:00,254.97,254.98,254.74,254.76,12165.0,224.5895,224.5983,224.3869,224.4045,12165.0
2015-12-15 15:05:00,254.71,254.76,254.61,254.66,12356.0,224.3604,224.4045,224.2724,224.3164,12356.0
2015-12-15 15:10:00,254.68,254.68,254.47,254.47,9492.0,224.334,224.334,224.149,224.149,9492.0
2015-12-15 15:15:00,254.44,254.68,254.4,254.65,46901.0,224.1226,224.334,224.0874,224.3076,46901.0
2015-12-15 15:20:00,254.64,254.69,254.58,254.58,28117.0,224.2988,224.3428,224.2459,224.2459,28117.0
2015-12-15 15:25:00,254.5,254.62,254.45,254.45,9381.0,224.1755,224.2812,224.1314,224.1314,9381.0
2015-12-15 15:30:00,254.41,254.48,254.22,254.34,35197.0,224.0962,224.1578,223.9288,224.0345,35197.0
2015-12-15 15:35:00,254.36,254.52,254.19,254.51,25506.0,224.0521,224.1931,223.9024,224.1843,25506.0
2015-12-15 15:40:00,254.51,254.65,254.49,254.65,28098.0,224.1843,224.3076,224.1666,224.3076,28098.0
2015-12-15 15:45:00,254.62,254.76,254.54,254.69,18375.0,224.2812,224.4045,224.2107,224.3428,18375.0
2015-12-15 15:50:00,254.66,254.66,254.37,254.43,24059.0,224.3164,224.3164,224.0609,224.1138,24059.0
2015-12-15 15:55:00,254.43,254.78,254.43,254.75,112657.0,224.1138,224.4221,224.1138,224.3957,112657.0
2015-12-16 09:30:00,256.07,256.28,256.02,256.05,29796.0,225.5584,225.7434,225.5143,225.5408,29796.0
2015-12-16 09:35:00,256.08,256.3,255.95,256.19,31482.0,225.5672,225.761,225.4527,225.6641,31482.0
2015-12-16 09:40:00,256.13,256.48,256.01,256.3,12620.0,225.6112,225.9195,225.5055,225.761,12620.0
2015-12-16 09:45:00,256.48,256.8,256.23,256.27,18284.0,225.9195,226.2014,225.6993,225.7346,18284.0
2015-12-16 09:50:00,256.32,256.67,256.21,256.67,15425.0,225.7786,226.0869,225.6817,226.0869,15425.0
2015-12-16 09:55:00,256.73,256.73,256.23,256.23,9867.0,226.1397,226.1397,225.6993,225.6993,9867.0
2015-12-16 10:00:00,256.26,256.48,256.22,256.33,10864.0,225.7257,225.9195,225.6905,225.7874,10864.0
2015-12-16 10:05:00,256.25,256.33,255.97,255.97,40929.0,225.7169,225.7874,225.4703,225.4703,40929.0
2015-12-16 10:10:00,255.96,256.23,255.84,256.04,65100.0,225.4615,225.6993,225.3558,225.532,65100.0
2015-12-16 10:15:00,256.09,256.21,255.9,256.21,20807.0,225.576,225.6817,225.4086,225.6817,20807.0
2015-12-16 10:20:00,256.3,256.51,256.26,256.42,24378.0,225.761,225.946,225.7257,225.8667,24378.0
2015-12-16 10:25:00,256.4,256.4,256.03,256.03,13977.0,225.8491,225.8491,225.5232,225.5232,13977.0
2015-12-16 10:30:00,256.0,256.08,255.68,255.77,28801.0,225.4967,225.5672,225.2149,225.2941,28801.0
2015-12-16 10:35:00,255.77,255.77,255.22,255.5,21469.0,225.2941,225.2941,224.8097,225.0563,21469.0
2015-12-16 10:40:00,255.46,255.47,255.13,255.29,23316.0,225.0211,225.0299,224.7304,224.8713,23316.0
2015-12-16 10:45:00,255.26,255.53,255.01,255.45,12609.0,224.8449,225.0827,224.6247,225.0123,12609.0
2015-12-16 10:50:00,255.43,255.46,255.3,255.38,3094.0,224.9946,225.0211,224.8801,224.9506,3094.0
2015-12-16 10:55:00,255.24,255.41,255.07,255.11,25596.0,224.8273,224.977,224.6775,224.7128,25596.0
2015-12-16 11:00:00,255.09,255.26,254.97,254.99,21521.0,224.6952,224.8449,224.5895,224.6071,21521.0
2015-12-16 11:05:00,255.01,255.24,255.01,255.07,18722.0,224.6247,224.8273,224.6247,224.6775,18722.0
2015-12-16 11:10:00,255.03,255.22,254.95,255.21,21052.0,224.6423,224.8097,224.5718,224.8009,21052.0
2015-12-16 11:15:00,255.26,255.26,254.77,254.88,17636.0,224.8449,224.8449,224.4133,224.5102,17636.0
2015-12-16 11:20:00,254.85,254.93,254.62,254.62,30409.0,224.4838,224.5542,224.2812,224.2812,30409.0
2015-12-16 11:25:00,254.61,254.83,254.61,254.67,3400.0,224.2724,224.4661,224.2724,224.3252,3400.0
2015-12-16 11:30:00,254.64,255.0,254.61,254.96,13610.0,224.2988,224.6159,224.2724,224.5806,13610.0
2015-12-16 11:35:00,254.98,255.44,254.96,255.21,25493.0,224.5983,225.0035,224.5806,224.8009,25493.0
2015-12-16 11:40:00,255.17,255.18,254.93,254.93,4506.0,224.7656,224.7744,224.5542,224.5542,4506.0
2015-12-16 11:45:00,254.96,255.09,254.9,255.08,22827.0,224.5806,224.6952,224.5278,224.6863,22827.0
2015-12-16 11:50:00,255.09,255.19,254.95,255.14,14154.0,224.6952,224.7832,224.5718,224.7392,14154.0
2015-12-16 11:55:00,255.12,255.22,255.11,255.12,8035.0,224.7216,224.8097,224.7128,224.7216,8035.0
2015-12-16 12:00:00,255.11,255.32,255.11,255.32,17006.0,224.7128,224.8978,224.7128,224.8978,17006.0
2015-12-16 12:05:00,255.31,255.33,255.12,255.28,8291.0,224.8889,224.9066,224.7216,224.8625,8291.0
2015-12-16 12:10:00,255.31,255.39,255.28,255.38,9512.0,224.8889,224.9594,224.8625,224.9506,9512.0
2015-12-16 12:15:00,255.39,255.45,255.04,255.04,10919.0,224.9594,225.0123,224.6511,224.6511,10919.0
2015-12-16 12:20:00,255.04,255.22,255.03,255.21,11537.0,224.6511,224.8097,224.6423,224.8009,11537.0
2015-12-16 12:25:00,255.19,255.24,255.09,255.18,4817.0,224.7832,224.8273,224.6952,224.7744,4817.0
2015-12-16 12:30:00,255.19,255.19,255.04,255.09,4933.0,224.7832,224.7832,224.6511,224.6952,4933.0
2015-12-16 12:35:00,255.13,255.31,255.11,255.11,13426.0,224.7304,224.8889,224.7128,224.7128,13426.0
2015-12-16 12:40:00,255.16,255.19,255.04,255.04,11860.0,224.7568,224.7832,224.6511,224.6511,11860.0
2015-12-16 12:45:00,255.02,255.18,254.89,254.97,16965.0,224.6335,224.7744,224.519,224.5895,16965.0
2015-12-16 12:50:00,254.95,255.01,254.64,254.68,18506.0,224.5718,224.6247,224.2988,224.334,18506.0
2015-12-16 12:55:00,254.63,254.64,254.43,254.44,8532.0,224.29,224.2988,224.1138,224.1226,8532.0
2015-12-16 13:00:00,254.44,254.68,254.38,254.59,7351.0,224.1226,224.334,224.0698,224.2547,7351.0
2015-12-16 13:05:00,254.67,254.88,254.66,254.81,3815.0,224.3252,224.5102,224.3164,224.4485,3815.0
2015-12-16 13:10:00,254.84,254.94,254.75,254.77,5130.0,224.4749,224.563,224.3957,224.4133,5130.0
2015-12-16 13:15:00,254.78,255.0,254.78,254.95,23816.0,224.4221,224.6159,224.4221,224.5718,23816.0
2015-12-16 13:20:00,254.95,255.15,254.95,255.15,5329.0,224.5718,224.748,224.5718,224.748,5329.0
2015-12-16 13:25:00,255.12,255.16,255.01,255.12,4405.0,224.7216,224.7568,224.6247,224.7216,4405.0
2015-12-16 13:30:00,255.1,255.12,254.79,254.88,5608.0,224.704,224.7216,224.4309,224.5102,5608.0
2015-12-16 13:35:00,254.88,254.94,254.77,254.77,6610.0,224.5102,224.563,224.4133,224.4133,6610.0
2015-12-16 13:40:00,254.79,254.98,254.74,254.89,8075.0,224.4309,224.5983,224.3869,224.519,8075.0
2015-12-16 13:45:00,254.91,255.23,254.86,255.23,10090.0,224.5366,224.8185,224.4926,224.8185,10090.0
2015-12-16 13:50:00,255.29,255.41,254.98,255.23,16643.0,224.8713,224.977,224.5983,224.8185,16643.0
2015-12-16 13:55:00,255.23,255.76,255.23,255.76,9146.0,224.8185,225.2853,224.8185,225.2853,9146.0
2015-12-16 14:00:00,255.76,256.49,254.29,256.17,30477.0,225.2853,225.9283,223.9905,225.6465,30477.0
2015-12-16 14:05:00,255.93,256.6,255.82,256.13,24505.0,225.4351,226.0252,225.3382,225.6112,24505.0
2015-12-16 14:10:00,256.0,256.16,255.42,255.53,12692.0,225.4967,225.6377,224.9858,225.0827,12692.0
2015-12-16 14:15:00,255.59,255.93,255.26,255.39,24035.0,225.1356,225.4351,224.8449,224.9594,24035.0
2015-12-16 14:20:00,255.35,255.65,255.26,255.6,9153.0,224.9242,225.1884,224.8449,225.1444,9153.0
2015-12-16 14:25:00,255.56,255.61,255.08,255.34,5545.0,225.1092,225.1532,224.6863,224.9154,5545.0
2015-12-16 14:30:00,255.18,255.58,254.76,255.46,27133.0,224.7744,225.1268,224.4045,225.0211,27133.0
2015-12-16 14:35:00,255.37,255.69,255.36,255.49,27624.0,224.9418,225.2237,224.933,225.0475,27624.0
2015-12-16 14:40:00,255.31,255.78,255.23,255.56,10186.0,224.8889,225.3029,224.8185,225.1092,10186.0
2015-12-16 14:45:00,255.54,255.93,255.44,255.76,42105.0,225.0915,225.4351,225.0035,225.2853,42105.0
2015-12-16 14:50:00,255.86,256.45,255.86,256.39,13579.0,225.3734,225.8931,225.3734,225.8403,13579.0
2015-12-16 14:55:00,256.42,257.01,256.42,256.93,57946.0,225.8667,226.3864,225.8667,226.3159,57946.0
2015-12-16 15:00:00,256.99,257.06,256.63,256.68,27175.0,226.3688,226.4304,226.0517,226.0957,27175.0
2015-12-16 15:05:00,256.7,256.7,256.32,256.32,8981.0,226.1133,226.1133,225.7786,225.7786,8981.0
2015-12-16 15:10:00,256.37,256.63,256.3,256.41,19486.0,225.8226,226.0517,225.761,225.8579,19486.0
2015-12-16 15:15:00,256.41,256.63,256.41,256.63,6281.0,225.8579,226.0517,225.8579,226.0517,6281.0
2015-12-16 15:20:00,256.63,256.88,256.63,256.85,9151.0,226.0517,226.2719,226.0517,226.2454,9151.0
2015-12-16 15:25:00,256.94,257.33,256.84,257.31,10264.0,226.3247,226.6683,226.2366,226.6506,10264.0
2015-12-16 15:30:00,257.41,257.62,257.31,257.59,49013.0,226.7387,226.9237,226.6506,226.8973,49013.0
2015-12-16 15:35:00,257.63,257.87,257.56,257.81,39173.0,226.9325,227.1439,226.8708,227.0911,39173.0
2015-12-16 15:40:00,257.81,257.98,257.74,257.74,25985.0,227.0911,227.2408,227.0294,227.0294,25985.0
2015-12-16 15:45:00,257.74,257.96,257.71,257.83,23914.0,227.0294,227.2232,227.003,227.1087,23914.0
2015-12-16 15:50:00,257.84,258.05,257.62,257.63,53856.0,227.1175,227.3025,226.9237,226.9325,53856.0
2015-12-16 15:55:00,257.63,257.63,257.3,257.35,97252.0,226.9325,226.9325,226.6418,226.6859,97252.0
2015-12-17 09:30:00,258.15,258.15,257.69,257.84,13648.0,227.3905,227.3905,226.9854,227.1175,13648.0
2015-12-17 09:35:00,257.74,257.74,257.22,257.26,18495.0,227.0294,227.0294,226.5714,226.6066,18495.0
2015-12-17 09:40:00,257.16,257.26,256.65,256.65,9378.0,226.5185,226.6066,226.0693,226.0693,9378.0
2015-12-17 09:45:00,256.72,256.94,256.72,256.79,6891.0,226.1309,226.3247,226.1309,226.1926,6891.0
2015-12-17 09:50:00,256.82,257.04,256.55,257.04,7441.0,226.219,226.4128,225.9812,226.4128,7441.0
2015-12-17 09:55:00,257.05,257.28,257.02,257.22,36930.0,226.4216,226.6242,226.3952,226.5714,36930.0
2015-12-17 10:00:00,257.18,257.19,256.67,256.96,22195.0,226.5361,226.5449,226.0869,226.3423,22195.0
2015-12-17 10:05:00,256.95,257.15,256.86,257.12,8450.0,226.3335,226.5097,226.2543,226.4833,8450.0
2015-12-17 10:10:00,257.07,257.58,257.0,257.49,10572.0,226.4392,226.8885,226.3776,226.8092,10572.0
2015-12-17 10:15:00,257.4,257.47,256.73,256.83,65220.0,226.7299,226.7916,226.1397,226.2278,65220.0
2015-12-17 10:20:00,256.83,257.22,256.81,256.85,15397.0,226.2278,226.5714,226.2102,226.2454,15397.0
2015-12-17 10:25:00,256.84,257.08,256.76,257.08,13739.0,226.2366,226.448,226.1662,226.448,13739.0
2015-12-17 10:30:00,257.08,257.1,256.91,256.91,2317.0,226.448,226.4657,226.2983,226.2983,2317.0
2015-12-17 10:35:00,256.92,256.94,256.65,256.66,4931.0,226.3071,226.3247,226.0693,226.0781,4931.0
2015-12-17 10:40:00,256.59,256.65,256.32,256.32,9528.0,226.0164,226.0693,225.7786,225.7786,9528.0
2015-12-17 10:45:00,256.24,256.26,255.61,255.62,15818.0,225.7081,225.7257,225.1532,225.162,15818.0
2015-12-17 10:50:00,255.61,255.61,255.24,255.39,9151.0,225.1532,225.1532,224.8273,224.9594,9151.0
2015-12-17 10:55:00,255.39,255.61,255.25,255.58,6517.0,224.9594,225.1532,224.8361,225.1268,6517.0
2015-12-17 11:00:00,255.49,255.75,255.44,255.74,4882.0,225.0475,225.2765,225.0035,225.2677,4882.0
2015-12-17 11:05:00,255.75,255.78,255.58,255.66,5358.0,225.2765,225.3029,225.1268,225.1972,5358.0
2015-12-17 11:10:00,255.59,255.88,255.58,255.78,4604.0,225.1356,225.391,225.1268,225.3029,4604.0
2015-12-17 11:15:00,255.7,255.7,255.09,255.09,7673.0,225.2325,225.2325,224.6952,224.6952,7673.0
2015-12-17 11:20:00,255.05,255.1,254.75,254.86,14524.0,224.6599,224.704,224.3957,224.4926,14524.0
2015-12-17 11:25:00,254.85,255.12,254.85,255.09,4690.0,224.4838,224.7216,224.4838,224.6952,4690.0
2015-12-17 11:30:00,255.06,255.13,254.84,255.13,4432.0,224.6687,224.7304,224.4749,224.7304,4432.0
2015-12-17 11:35:00,255.12,255.65,255.12,255.58,6652.0,224.7216,225.1884,224.7216,225.1268,6652.0
2015-12-17 11:40:00,255.62,255.76,255.61,255.69,2000.0,225.162,225.2853,225.1532,225.2237,2000.0
2015-12-17 11:45:00,255.64,255.84,255.57,255.84,5090.0,225.1796,225.3558,225.118,225.3558,5090.0
2015-12-17 11:50:00,255.76,255.9,255.65,255.81,12538.0,225.2853,225.4086,225.1884,225.3294,12538.0
2015-12-17 11:55:00,255.83,255.83,255.57,255.58,5021.0,225.347,225.347,225.118,225.1268,5021.0
2015-12-17 12:00:00,255.54,255.55,255.22,255.22,6114.0,225.0915,225.1003,224.8097,224.8097,6114.0
2015-12-17 12:05:00,255.15,255.38,255.14,255.35,2900.0,224.748,224.9506,224.7392,224.9242,2900.0
2015-12-17 12:10:00,255.42,255.49,255.3,255.49,6182.0,224.9858,225.0475,224.8801,225.0475,6182.0
2015-12-17 12:15:00,255.54,255.75,255.53,255.75,5462.0,225.0915,225.2765,225.0827,225.2765,5462.0
2015-12-17 12:20:00,255.82,255.82,255.5,255.5,6440.0,225.3382,225.3382,225.0563,225.0563,6440.0
2015-12-17 12:25:00,255.51,255.57,255.15,255.23,49363.0,225.0651,225.118,224.748,224.8185,49363.0
2015-12-17 12:30:00,255.2,255.37,255.12,255.3,7496.0,224.7921,224.9418,224.7216,224.8801,7496.0
2015-12-17 12:35:00,255.29,255.29,254.82,254.88,6787.0,224.8713,224.8713,224.4573,224.5102,6787.0
2015-12-17 12:40:00,254.76,254.8,254.53,254.71,10060.0,224.4045,224.4397,224.2019,224.3604,10060.0
2015-12-17 12:45:00,254.78,254.91,254.51,254.59,2520.0,224.4221,224.5366,224.1843,224.2547,2520.0
2015-12-17 12:50:00,254.53,254.86,254.51,254.86,11196.0,224.2019,224.4926,224.1843,224.4926,11196.0
2015-12-17 12:55:00,254.86,254.95,254.64,254.95,7302.0,224.4926,224.5718,224.2988,224.5718,7302.0
2015-12-17 13:00:00,255.04,255.21,254.97,255.19,5347.0,224.6511,224.8009,224.5895,224.7832,5347.0
2015-12-17 13:05:00,255.21,255.48,255.15,255.47,1800.0,224.8009,225.0387,224.748,225.0299,1800.0
2015-12-17 13:10:00,255.41,255.65,255.34,255.65,7051.0,224.977,225.1884,224.9154,225.1884,7051.0
2015-12-17 13:15:00,255.66,255.66,255.42,255.44,4486.0,225.1972,225.1972,224.9858,225.0035,4486.0
2015-12-17 13:20:00,255.47,255.64,255.32,255.64,9933.0,225.0299,225.1796,224.8978,225.1796,9933.0
2015-12-17 13:25:00,255.7,255.7,255.42,255.5,3250.0,225.2325,225.2325,224.9858,225.0563,3250.0
2015-12-17 13:30:00,255.47,255.62,255.45,255.49,3459.0,225.0299,225.162,225.0123,225.0475,3459.0
2015-12-17 13:35:00,255.45,255.59,255.39,255.58,2543.0,225.0123,225.1356,224.9594,225.1268,2543.0
2015-12-17 13:40:00,255.64,255.77,255.51,255.77,11423.0,225.1796,225.2941,225.0651,225.2941,11423.0
2015-12-17 13:45:00,255.73,255.98,255.73,255.89,13118.0,225.2589,225.4791,225.2589,225.3998,13118.0
2015-12-17 13:50:00,255.87,255.89,255.66,255.72,7279.0,225.3822,225.3998,225.1972,225.2501,7279.0
2015-12-17 13:55:00,255.72,255.9,255.6,255.85,11102.0,225.2501,225.4086,225.1444,225.3646,11102.0
2015-12-17 14:00:00,255.86,255.86,255.66,255.75,4163.0,225.3734,225.3734,225.1972,225.2765,4163.0
2015-12-17 14:05:00,255.85,255.87,255.63,255.65,1400.0,225.3646,225.3822,225.1708,225.1884,1400.0
2015-12-17 14:10:00,255.55,255.59,255.35,255.51,5770.0,225.1003,225.1356,224.9242,225.0651,5770.0
2015-12-17 14:15:00,255.51,255.7,255.46,255.63,14444.0,225.0651,225.2325,225.0211,225.1708,14444.0
2015-12-17 14:20:00,255.63,255.66,255.4,255.4,11788.0,225.1708,225.1972,224.9682,224.9682,11788.0
2015-12-17 14:25:00,255.42,255.7,255.3,255.47,8891.0,224.9858,225.2325,224.8801,225.0299,8891.0
2015-12-17 14:30:00,255.42,255.61,255.42,255.56,2946.0,224.9858,225.1532,224.9858,225.1092,2946.0
2015-12-17 14:35:00,255.41,255.53,255.4,255.41,2854.0,224.977,225.0827,224.9682,224.977,2854.0
2015-12-17 14:40:00,255.27,255.27,255.19,255.22,3335.0,224.8537,224.8537,224.7832,224.8097,3335.0
2015-12-17 14:45:00,255.18,255.26,254.95,254.97,8003.0,224.7744,224.8449,224.5718,224.5895,8003.0
2015-12-17 14:50:00,255.01,255.07,254.92,255.06,6410.0,224.6247,224.6775,224.5454,224.6687,6410.0
2015-12-17 14:55:00,255.05,255.32,255.05,255.3,3125.0,224.6599,224.8978,224.6599,224.8801,3125.0
2015-12-17 15:00:00,255.3,255.41,255.15,255.22,9687.0,224.8801,224.977,224.748,224.8097,9687.0
2015-12-17 15:05:00,255.24,255.47,255.11,255.34,6480.0,224.8273,225.0299,224.7128,224.9154,6480.0
2015-12-17 15:10:00,255.34,255.45,255.17,255.23,7819.0,224.9154,225.0123,224.7656,224.8185,7819.0
2015-12-17 15:15:00,255.17,255.3,254.94,254.95,4560.0,224.7656,224.8801,224.563,224.5718,4560.0
2015-12-17 15:20:00,254.9,254.95,254.72,254.93,7359.0,224.5278,224.5718,224.3692,224.5542,7359.0
2015-12-17 15:25:00,254.9,255.14,254.83,255.05,7375.0,224.5278,224.7392,224.4661,224.6599,7375.0
2015-12-17 15:30:00,254.97,255.25,254.85,255.25,8118.0,224.5895,224.8361,224.4838,224.8361,8118.0
2015-12-17 15:35:00,255.35,255.49,255.2,255.2,4654.0,224.9242,225.0475,224.7921,224.7921,4654.0
2015-12-17 15:40:00,255.22,255.25,254.97,255.01,23524.0,224.8097,224.8361,224.5895,224.6247,23524.0
2015-12-17 15:45:00,254.96,255.04,254.87,254.95,18135.0,224.5806,224.6511,224.5014,224.5718,18135.0
2015-12-17 15:50:00,254.95,255.01,254.68,254.69,33004.0,224.5718,224.6247,224.334,224.3428,33004.0
2015-12-17 15:55:00,254.72,254.72,254.2,254.29,191895.0,224.3692,224.3692,223.9112,223.9905,191895.0
2015-12-18 09:30:00,252.43,252.47,251.96,252.4,42743.0,223.2451,223.2805,222.8294,223.2186,42743.0
2015-12-18 09:35:00,252.35,252.35,251.78,251.99,14102.0,223.1743,223.1743,222.6702,222.856,14102.0
2015-12-18 09:40:00,252.06,252.38,251.79,251.96,12373.0,222.9179,223.2009,222.6791,222.8294,12373.0
2015-12-18 09:45:00,251.97,252.4,251.89,252.27,21742.0,222.8383,223.2186,222.7675,223.1036,21742.0
2015-12-18 09:50:00,252.26,252.4,252.06,252.16,5649.0,223.0947,223.2186,222.9179,223.0063,5649.0
2015-12-18 09:55:00,252.4,252.44,251.92,252.07,4756.0,223.2186,223.2539,222.794,222.9267,4756.0
2015-12-18 10:00:00,252.13,252.19,251.73,251.79,6596.0,222.9798,223.0328,222.626,222.6791,6596.0
2015-12-18 10:05:00,251.57,251.58,251.35,251.35,12246.0,222.4845,222.4934,222.2899,222.2899,12246.0
2015-12-18 10:10:00,251.39,251.45,251.11,251.24,13660.0,222.3253,222.3784,222.0777,222.1927,13660.0
2015-12-18 10:15:00,251.21,251.72,251.16,251.54,11248.0,222.1661,222.6172,222.1219,222.458,11248.0
2015-12-18 10:20:00,251.57,252.05,251.57,251.84,5958.0,222.4845,222.909,222.4845,222.7233,5958.0
2015-12-18 10:25:00,251.79,251.79,251.41,251.41,4618.0,222.6791,222.6791,222.343,222.343,4618.0
2015-12-18 10:30:00,251.42,251.5,250.87,251.15,8856.0,222.3519,222.4226,221.8654,222.1131,8856.0
2015-12-18 10:35:00,251.21,251.33,250.62,250.69,42698.0,222.1661,222.2723,221.6443,221.7063,42698.0
2015-12-18 10:40:00,250.67,250.92,250.56,250.59,29478.0,221.6886,221.9097,221.5913,221.6178,29478.0
2015-12-18 10:45:00,250.58,250.89,250.58,250.72,20879.0,221.609,221.8831,221.609,221.7328,20879.0
2015-12-18 10:50:00,250.85,251.21,250.85,251.06,14500.0,221.8478,222.1661,221.8478,222.0335,14500.0
2015-12-18 10:55:00,251.07,251.61,251.06,251.61,5351.0,222.0423,222.5199,222.0335,222.5199,5351.0
2015-12-18 11:00:00,251.48,251.61,251.26,251.53,18521.0,222.4049,222.5199,222.2104,222.4491,18521.0
2015-12-18 11:05:00,251.51,251.77,251.51,251.57,8678.0,222.4315,222.6614,222.4315,222.4845,8678.0
2015-12-18 11:10:00,251.61,251.88,251.6,251.8,4923.0,222.5199,222.7587,222.511,222.6879,4923.0
2015-12-18 11:15:00,251.79,251.79,251.39,251.52,18629.0,222.6791,222.6791,222.3253,222.4403,18629.0
2015-12-18 11:20:00,251.55,251.64,251.28,251.37,8498.0,222.4668,222.5464,222.228,222.3076,8498.0
2015-12-18 11:25:00,251.39,251.67,251.39,251.47,8471.0,222.3253,222.573,222.3253,222.3961,8471.0
2015-12-18 11:30:00,251.5,251.53,251.31,251.33,6503.0,222.4226,222.4491,222.2546,222.2723,6503.0
2015-12-18 11:35:00,251.33,251.33,251.17,251.23,6317.0,222.2723,222.2723,222.1308,222.1838,6317.0
2015-12-18 11:40:00,251.5,251.65,251.16,251.2,4760.0,222.4226,222.5553,222.1219,222.1573,4760.0
2015-12-18 11:45:00,251.22,251.31,251.07,251.1,2928.0,222.175,222.2546,222.0423,222.0689,2928.0
2015-12-18 11:50:00,251.13,251.18,250.9,250.9,5329.0,222.0954,222.1396,221.892,221.892,5329.0
2015-12-18 11:55:00,250.94,251.05,250.8,250.89,8683.0,221.9274,222.0246,221.8035,221.8831,8683.0
2015-12-18 12:00:00,250.9,250.94,250.79,250.84,4324.0,221.892,221.9274,221.7947,221.8389,4324.0
2015-12-18 12:05:00,250.85,251.01,250.74,250.85,11137.0,221.8478,221.9893,221.7505,221.8478,11137.0
2015-12-18 12:10:00,250.87,251.02,250.77,250.89,27215.0,221.8654,221.9981,221.777,221.8831,27215.0
2015-12-18 12:15:00,250.87,251.06,250.28,250.33,31158.0,221.8654,222.0335,221.3437,221.3879,31158.0
2015-12-18 12:20:00,250.37,250.68,250.31,250.5,9700.0,221.4233,221.6974,221.3702,221.5382,9700.0
2015-12-18 12:25:00,250.48,250.7,250.41,250.59,8200.0,221.5205,221.7151,221.4586,221.6178,8200.0
2015-12-18 12:30:00,250.61,250.62,250.4,250.62,9132.0,221.6355,221.6443,221.4498,221.6443,9132.0
2015-12-18 12:35:00,250.53,250.53,250.2,250.25,4159.0,221.5648,221.5648,221.2729,221.3171,4159.0
2015-12-18 12:40:00,250.28,250.51,250.28,250.49,1708.0,221.3437,221.5471,221.3437,221.5294,1708.0
2015-12-18 12:45:00,250.56,250.58,250.38,250.41,11614.0,221.5913,221.609,221.4321,221.4586,11614.0
2015-12-18 12:50:00,250.5,250.5,250.21,250.44,5710.0,221.5382,221.5382,221.2818,221.4852,5710.0
2015-12-18 12:55:00,250.6,250.71,250.41,250.41,11860.0,221.6267,221.7239,221.4586,221.4586,11860.0
2015-12-18 13:00:00,250.43,250.6,250.25,250.45,44674.0,221.4763,221.6267,221.3171,221.494,44674.0
2015-12-18 13:05:00,250.49,250.89,250.46,250.68,4816.0,221.5294,221.8831,221.5028,221.6974,4816.0
2015-12-18 13:10:00,250.73,250.84,250.6,250.84,3600.0,221.7416,221.8389,221.6267,221.8389,3600.0
2015-12-18 13:15:00,250.77,250.92,250.6,250.77,3503.0,221.777,221.9097,221.6267,221.777,3503.0
2015-12-18 13:20:00,250.5,250.56,250.4,250.43,10050.0,221.5382,221.5913,221.4498,221.4763,10050.0
2015-12-18 13:25:00,250.4,250.51,250.4,250.46,3934.0,221.4498,221.5471,221.4498,221.5028,3934.0
2015-12-18 13:30:00,250.53,250.62,250.42,250.49,16458.0,221.5648,221.6443,221.4675,221.5294,16458.0
2015-12-18 13:35:00,250.49,250.62,250.28,250.33,13293.0,221.5294,221.6443,221.3437,221.3879,13293.0
2015-12-18 13:40:00,250.35,250.7,250.35,250.57,6900.0,221.4056,221.7151,221.4056,221.6001,6900.0
2015-12-18 13:45:00,250.59,250.59,250.28,250.33,5600.0,221.6178,221.6178,221.3437,221.3879,5600.0
2015-12-18 13:50:00,250.35,250.73,250.35,250.61,6799.0,221.4056,221.7416,221.4056,221.6355,6799.0
2015-12-18 13:55:00,250.62,250.81,250.62,250.69,81539.0,221.6443,221.8124,221.6443,221.7063,81539.0
2015-12-18 14:00:00,250.73,250.95,250.71,250.81,15921.0,221.7416,221.9362,221.7239,221.8124,15921.0
2015-12-18 14:05:00,250.84,251.15,250.84,251.06,8782.0,221.8389,222.1131,221.8389,222.0335,8782.0
2015-12-18 14:10:00,251.11,251.24,250.88,250.94,14223.0,222.0777,222.1927,221.8743,221.9274,14223.0
2015-12-18 14:15:00,250.93,250.97,250.81,250.89,6075.0,221.9185,221.9539,221.8124,221.8831,6075.0
2015-12-18 14:20:00,250.94,251.31,250.94,251.31,6311.0,221.9274,222.2546,221.9274,222.2546,6311.0
2015-12-18 14:25:00,251.23,251.45,251.18,251.42,8358.0,222.1838,222.3784,222.1396,222.3519,8358.0
2015-12-18 14:30:00,251.41,251.41,251.17,251.18,10229.0,222.343,222.343,222.1308,222.1396,10229.0
2015-12-18 14:35:00,251.33,251.41,251.23,251.24,2773.0,222.2723,222.343,222.1838,222.1927,2773.0
2015-12-18 14:40:00,251.21,251.27,250.86,250.86,3727.0,222.1661,222.2192,221.8566,221.8566,3727.0
2015-12-18 14:45:00,250.91,251.03,250.88,250.91,5914.0,221.9008,222.0069,221.8743,221.9008,5914.0
2015-12-18 14:50:00,250.94,251.12,250.9,251.01,11144.0,221.9274,222.0865,221.892,221.9893,11144.0
2015-12-18 14:55:00,251.01,251.07,250.9,250.95,9059.0,221.9893,222.0423,221.892,221.9362,9059.0
2015-12-18 15:00:00,250.98,251.15,250.94,250.94,5620.0,221.9627,222.1131,221.9274,221.9274,5620.0
2015-12-18 15:05:00,250.92,251.14,250.86,251.13,8490.0,221.9097,222.1042,221.8566,222.0954,8490.0
2015-12-18 15:10:00,251.1,251.11,250.74,250.76,7068.0,222.0689,222.0777,221.7505,221.7682,7068.0
2015-12-18 15:15:00,250.7,250.73,250.37,250.47,18291.0,221.7151,221.7416,221.4233,221.5117,18291.0
2015-12-18 15:20:00,250.53,250.53,250.22,250.44,15334.0,221.5648,221.5648,221.2906,221.4852,15334.0
2015-12-18 15:25:00,250.43,250.72,250.43,250.54,9868.0,221.4763,221.7328,221.4763,221.5736,9868.0
2015-12-18 15:30:00,250.6,250.85,250.54,250.79,8014.0,221.6267,221.8478,221.5736,221.7947,8014.0
2015-12-18 15:35:00,250.79,250.94,250.67,250.75,15922.0,221.7947,221.9274,221.6886,221.7593,15922.0
2015-12-18 15:40:00,250.69,250.79,250.61,250.79,22700.0,221.7063,221.7947,221.6355,221.7947,22700.0
2015-12-18 15:45:00,250.8,250.83,250.4,250.41,56421.0,221.8035,221.8301,221.4498,221.4586,56421.0
2015-12-18 15:50:00,250.41,250.6,250.18,250.18,131191.0,221.4586,221.6267,221.2552,221.2552,131191.0
2015-12-18 15:55:00,250.21,250.32,249.73,249.73,226115.0,221.2818,221.379,220.8572,220.8572,226115.0
2015-12-21 09:30:00,251.28,251.71,251.13,251.65,54306.0,222.228,222.6083,222.0954,222.5553,54306.0
2015-12-21 09:35:00,251.65,251.81,251.18,251.19,20710.0,222.5553,222.6968,222.1396,222.1484,20710.0
2015-12-21 09:40:00,251.05,251.36,250.82,251.33,47762.0,222.0246,222.2988,221.8212,222.2723,47762.0
2015-12-21 09:45:00,251.35,251.82,251.17,251.69,28527.0,222.2899,222.7056,222.1308,222.5906,28527.0
2015-12-21 09:50:00,251.58,251.61,251.24,251.33,42255.0,222.4934,222.5199,222.1927,222.2723,42255.0
2015-12-21 09:55:00,251.38,251.38,251.14,251.26,7225.0,222.3165,222.3165,222.1042,222.2104,7225.0
2015-12-21 10:00:00,251.28,251.76,251.28,251.7,13067.0,222.228,222.6525,222.228,222.5995,13067.0
2015-12-21 10:05:00,251.72,252.16,251.72,252.15,20117.0,222.6172,223.0063,222.6172,222.9975,20117.0
2015-12-21 10:10:00,252.15,252.2,251.84,252.11,49535.0,222.9975,223.0417,222.7233,222.9621,49535.0
2015-12-21 10:15:00,252.12,252.24,251.83,251.84,40108.0,222.9709,223.0771,222.7145,222.7233,40108.0
2015-12-21 10:20:00,251.84,251.96,251.63,251.68,15565.0,222.7233,222.8294,222.5376,222.5818,15565.0
2015-12-21 10:25:00,251.8,251.87,251.43,251.44,7592.0,222.6879,222.7498,222.3607,222.3695,7592.0
2015-12-21 10:30:00,251.5,251.93,251.5,251.93,11857.0,222.4226,222.8029,222.4226,222.8029,11857.0
2015-12-21 10:35:00,251.94,252.03,251.76,251.79,5250.0,222.8117,222.8913,222.6525,222.6791,5250.0
2015-12-21 10:40:00,251.67,252.07,251.67,252.03,3550.0,222.573,222.9267,222.573,222.8913,3550.0
2015-12-21 10:45:00,252.05,252.06,251.51,251.51,14376.0,222.909,222.9179,222.4315,222.4315,14376.0
2015-12-21 10:50:00,251.55,251.64,251.2,251.22,19522.0,222.4668,222.5464,222.1573,222.175,19522.0
2015-12-21 10:55:00,251.23,251.5,251.14,251.5,15621.0,222.1838,222.4226,222.1042,222.4226,15621.0
2015-12-21 11:00:00,251.41,251.5,251.29,251.29,6183.0,222.343,222.4226,222.2369,222.2369,6183.0
2015-12-21 11:05:00,251.29,251.3,250.88,251.02,19425.0,222.2369,222.2457,221.8743,221.9981,19425.0
2015-12-21 11:10:00,250.94,250.98,250.54,250.54,10350.0,221.9274,221.9627,221.5736,221.5736,10350.0
2015-12-21 11:15:00,250.51,250.62,250.31,250.36,14017.0,221.5471,221.6443,221.3702,221.4144,14017.0
2015-12-21 11:20:00,250.29,250.56,250.29,250.37,10702.0,221.3525,221.5913,221.3525,221.4233,10702.0
2015-12-21 11:25:00,250.21,250.43,250.13,250.42,5680.0,221.2818,221.4763,221.211,221.4675,5680.0
2015-12-21 11:30:00,250.41,250.41,249.85,249.9,18889.0,221.4586,221.4586,220.9634,221.0076,18889.0
2015-12-21 11:35:00,249.89,250.16,249.84,250.01,7839.0,220.9987,221.2375,220.9545,221.1049,7839.0
2015-12-21 11:40:00,249.96,250.18,249.79,250.13,26257.0,221.0607,221.2552,220.9103,221.211,26257.0
2015-12-21 11:45:00,250.14,250.2,249.83,249.83,8143.0,221.2198,221.2729,220.9457,220.9457,8143.0
2015-12-21 11:50:00,249.84,249.97,249.75,249.93,1878.0,220.9545,221.0695,220.8749,221.0341,1878.0
2015-12-21 11:55:00,249.81,250.34,249.76,250.21,11271.0,220.928,221.3967,220.8838,221.2818,11271.0
2015-12-21 12:00:00,250.25,250.3,250.01,250.07,18532.0,221.3171,221.3613,221.1049,221.1579,18532.0
2015-12-21 12:05:00,250.08,250.34,250.07,250.07,9672.0,221.1668,221.3967,221.1579,221.1579,9672.0
2015-12-21 12:10:00,250.18,250.3,250.16,250.24,7087.0,221.2552,221.3613,221.2375,221.3083,7087.0
2015-12-21 12:15:00,250.27,250.3,249.81,249.91,8125.0,221.3348,221.3613,220.928,221.0164,8125.0
2015-12-21 12:20:00,249.92,250.28,249.92,250.28,6872.0,221.0253,221.3437,221.0253,221.3437,6872.0
2015-12-21 12:25:00,250.09,250.11,249.96,249.96,2115.0,221.1756,221.1933,221.0607,221.0607,2115.0
2015-12-21 12:30:00,249.95,250.17,249.93,250.08,7603.0,221.0518,221.2464,221.0341,221.1668,7603.0
2015-12-21 12:35:00,250.09,250.31,249.99,250.08,3631.0,221.1756,221.3702,221.0872,221.1668,3631.0
2015-12-21 12:40:00,250.12,250.19,250.05,250.11,13490.0,221.2022,221.2641,221.1403,221.1933,13490.0
2015-12-21 12:45:00,250.17,250.24,250.05,250.09,8772.0,221.2464,221.3083,221.1403,221.1756,8772.0
2015-12-21 12:50:00,250.14,250.63,250.14,250.51,19086.0,221.2198,221.6532,221.2198,221.5471,19086.0
2015-12-21 12:55:00,250.57,250.69,250.56,250.56,4135.0,221.6001,221.7063,221.5913,221.5913,4135.0
2015-12-21 13:00:00,250.61,250.84,250.61,250.76,4370.0,221.6355,221.8389,221.6355,221.7682,4370.0
2015-12-21 13:05:00,250.75,250.78,250.61,250.65,3248.0,221.7593,221.7859,221.6355,221.6709,3248.0
2015-12-21 13:10:00,250.61,250.81,250.6,250.76,4849.0,221.6355,221.8124,221.6267,221.7682,4849.0
2015-12-21 13:15:00,250.81,250.86,250.62,250.64,7554.0,221.8124,221.8566,221.6443,221.662,7554.0
2015-12-21 13:20:00,250.66,250.78,250.65,250.69,2676.0,221.6797,221.7859,221.6709,221.7063,2676.0
2015-12-21 13:25:00,250.73,250.85,250.73,250.79,10801.0,221.7416,221.8478,221.7416,221.7947,10801.0
2015-12-21 13:30:00,250.79,251.04,250.78,251.01,16724.0,221.7947,222.0158,221.7859,221.9893,16724.0
2015-12-21 13:35:00,251.11,251.13,250.94,250.96,7300.0,222.0777,222.0954,221.9274,221.945,7300.0
2015-12-21 13:40:00,250.94,251.01,250.82,250.85,10051.0,221.9274,221.9893,221.8212,221.8478,10051.0
2015-12-21 13:45:00,250.88,250.94,250.75,250.89,6128.0,221.8743,221.9274,221.7593,221.8831,6128.0
2015-12-21 13:50:00,250.85,250.97,250.81,250.81,14650.0,221.8478,221.9539,221.8124,221.8124,14650.0
2015-12-21 13:55:00,250.76,250.79,250.66,250.68,8607.0,221.7682,221.7947,221.6797,221.6974,8607.0
2015-12-21 14:00:00,250.71,250.8,250.7,250.75,24842.0,221.7239,221.8035,221.7151,221.7593,24842.0
2015-12-21 14:05:00,250.73,250.78,250.58,250.65,12107.0,221.7416,221.7859,221.609,221.6709,12107.0
2015-12-21 14:10:00,250.66,250.68,250.52,250.57,15268.0,221.6797,221.6974,221.5559,221.6001,15268.0
2015-12-21 14:15:00,250.59,250.63,250.38,250.4,13858.0,221.6178,221.6532,221.4321,221.4498,13858.0
2015-12-21 14:20:00,250.39,250.48,250.23,250.3,17084.0,221.4409,221.5205,221.2994,221.3613,17084.0
2015-12-21 14:25:00,250.3,250.38,250.13,250.28,14388.0,221.3613,221.4321,221.211,221.3437,14388.0
2015-12-21 14:30:00,250.21,250.29,250.07,250.1,8280.0,221.2818,221.3525,221.1579,221.1845,8280.0
2015-12-21 14:35:00,250.08,250.32,250.08,250.28,13153.0,221.1668,221.379,221.1668,221.3437,13153.0
2015-12-21 14:40:00,250.27,250.28,250.08,250.27,19318.0,221.3348,221.3437,221.1668,221.3348,19318.0
2015-12-21 14:45:00,250.24,250.33,250.15,250.23,7025.0,221.3083,221.3879,221.2287,221.2994,7025.0
2015-12-21 14:50:00,250.24,250.38,250.24,250.24,19588.0,221.3083,221.4321,221.3083,221.3083,19588.0
2015-12-21 14:55:00,250.24,250.34,250.22,250.28,6942.0,221.3083,221.3967,221.2906,221.3437,6942.0
2015-12-21 15:00:00,250.23,250.43,250.23,250.41,6469.0,221.2994,221.4763,221.2994,221.4586,6469.0
2015-12-21 15:05:00,250.44,250.44,250.09,250.09,8041.0,221.4852,221.4852,221.1756,221.1756,8041.0
2015-12-21 15:10:00,250.11,250.21,249.98,250.15,6799.0,221.1933,221.2818,221.0783,221.2287,6799.0
2015-12-21 15:15:00,250.13,250.2,249.98,249.98,10847.0,221.211,221.2729,221.0783,221.0783,10847.0
2015-12-21 15:20:00,250.04,250.15,249.97,250.05,13964.0,221.1314,221.2287,221.0695,221.1403,13964.0
2015-12-21 15:25:00,250.02,250.17,250.0,250.17,25885.0,221.1137,221.2464,221.096,221.2464,25885.0
2015-12-21 15:30:00,250.18,250.46,250.16,250.23,20992.0,221.2552,221.5028,221.2375,221.2994,20992.0
2015-12-21 15:35:00,250.2,250.57,250.17,250.44,23084.0,221.2729,221.6001,221.2464,221.4852,23084.0
2015-12-21 15:40:00,250.41,250.68,250.41,250.57,15826.0,221.4586,221.6974,221.4586,221.6001,15826.0
2015-12-21 15:45:00,250.59,250.86,250.59,250.79,38918.0,221.6178,221.8566,221.6178,221.7947,38918.0
2015-12-21 15:50:00,250.81,251.07,250.81,251.05,22606.0,221.8124,222.0423,221.8124,222.0246,22606.0
2015-12-21 15:55:00,251.15,251.47,251.14,251.46,91407.0,222.1131,222.3961,222.1042,222.3872,91407.0
2015-12-22 09:30:00,252.36,252.6,252.15,252.4,40648.0,223.1832,223.3954,222.9975,223.2186,40648.0
2015-12-22 09:35:00,252.35,252.47,251.79,251.94,30736.0,223.1743,223.2805,222.6791,222.8117,30736.0
2015-12-22 09:40:00,252.02,252.14,251.58,251.92,13331.0,222.8825,222.9886,222.4934,222.794,13331.0
2015-12-22 09:45:00,252.0,252.0,251.45,251.55,4471.0,222.8648,222.8648,222.3784,222.4668,4471.0
2015-12-22 09:50:00,251.53,251.67,251.33,251.67,7180.0,222.4491,222.573,222.2723,222.573,7180.0
2015-12-22 09:55:00,251.73,251.73,251.33,251.33,10940.0,222.626,222.626,222.2723,222.2723,10940.0
2015-12-22 10:00:00,251.37,251.46,251.26,251.35,4725.0,222.3076,222.3872,222.2104,222.2899,4725.0
2015-12-22 10:05:00,251.4,251.43,250.98,251.33,19876.0,222.3342,222.3607,221.9627,222.2723,19876.0
2015-12-22 10:10:00,251.32,251.5,251.14,251.14,5560.0,222.2634,222.4226,222.1042,222.1042,5560.0
2015-12-22 10:15:00,250.98,251.26,250.86,251.26,9787.0,221.9627,222.2104,221.8566,222.2104,9787.0
2015-12-22 10:20:00,251.27,251.85,251.27,251.81,12184.0,222.2192,222.7321,222.2192,222.6968,12184.0
2015-12-22 10:25:00,251.7,251.83,251.61,251.73,7986.0,222.5995,222.7145,222.5199,222.626,7986.0
2015-12-22 10:30:00,251.74,251.76,251.42,251.42,14325.0,222.6349,222.6525,222.3519,222.3519,14325.0
2015-12-22 10:35:00,251.55,251.8,251.48,251.8,4487.0,222.4668,222.6879,222.4049,222.6879,4487.0
2015-12-22 10:40:00,251.77,251.94,251.69,251.71,3484.0,222.6614,222.8117,222.5906,222.6083,3484.0
2015-12-22 10:45:00,251.72,251.89,251.55,251.64,5877.0,222.6172,222.7675,222.4668,222.5464,5877.0
2015-12-22 10:50:00,251.58,251.64,251.43,251.57,13125.0,222.4934,222.5464,222.3607,222.4845,13125.0
2015-12-22 10:55:00,251.54,251.58,251.48,251.55,1520.0,222.458,222.4934,222.4049,222.4668,1520.0
2015-12-22 11:00:00,251.63,251.74,251.57,251.61,3807.0,222.5376,222.6349,222.4845,222.5199,3807.0
2015-12-22 11:05:00,251.68,251.84,251.62,251.77,7394.0,222.5818,222.7233,222.5287,222.6614,7394.0
2015-12-22 11:10:00,251.73,251.95,251.6,251.82,7351.0,222.626,222.8206,222.511,222.7056,7351.0
2015-12-22 11:15:00,251.76,251.83,251.63,251.73,7201.0,222.6525,222.7145,222.5376,222.626,7201.0
2015-12-22 11:20:00,251.7,251.77,251.5,251.54,6328.0,222.5995,222.6614,222.4226,222.458,6328.0
2015-12-22 11:25:00,251.43,251.65,251.43,251.64,3464.0,222.3607,222.5553,222.3607,222.5464,3464.0
2015-12-22 11:30:00,251.62,251.85,251.62,251.76,11434.0,222.5287,222.7321,222.5287,222.6525,11434.0
2015-12-22 11:35:00,251.86,252.36,251.79,252.19,26035.0,222.741,223.1832,222.6791,223.0328,26035.0
2015-12-22 11:40:00,252.19,252.35,252.15,252.18,4850.0,223.0328,223.1743,222.9975,223.024,4850.0
2015-12-22 11:45:00,252.27,252.29,252.1,252.1,9444.0,223.1036,223.1213,222.9532,222.9532,9444.0
2015-12-22 11:50:00,252.08,252.13,251.91,251.91,2214.0,222.9355,222.9798,222.7852,222.7852,2214.0
2015-12-22 11:55:00,251.93,252.19,251.89,252.19,2504.0,222.8029,223.0328,222.7675,223.0328,2504.0
2015-12-22 12:00:00,252.23,252.23,251.79,251.81,3900.0,223.0682,223.0682,222.6791,222.6968,3900.0
2015-12-22 12:05:00,251.83,251.98,251.69,251.92,3400.0,222.7145,222.8471,222.5906,222.794,3400.0
2015-12-22 12:10:00,251.88,251.88,251.66,251.75,4728.0,222.7587,222.7587,222.5641,222.6437,4728.0
2015-12-22 12:15:00,251.77,252.06,251.77,251.95,28484.0,222.6614,222.9179,222.6614,222.8206,28484.0
2015-12-22 12:20:00,251.94,251.94,251.71,251.78,3504.0,222.8117,222.8117,222.6083,222.6702,3504.0
2015-12-22 12:25:00,251.8,252.01,251.75,251.9,18726.0,222.6879,222.8736,222.6437,222.7764,18726.0
2015-12-22 12:30:00,251.97,252.08,251.94,252.06,1883.0,222.8383,222.9355,222.8117,222.9179,1883.0
2015-12-22 12:35:00,252.12,252.31,252.11,252.24,5652.0,222.9709,223.139,222.9621,223.0771,5652.0
2015-12-22 12:40:00,252.21,252.27,252.2,252.27,1968.0,223.0505,223.1036,223.0417,223.1036,1968.0
2015-12-22 12:45:00,252.24,252.38,252.24,252.32,1000.0,223.0771,223.2009,223.0771,223.1478,1000.0
2015-12-22 12:50:00,252.31,252.55,252.31,252.55,10358.0,223.139,223.3512,223.139,223.3512,10358.0
2015-12-22 12:55:00,252.58,252.85,252.58,252.85,4400.0,223.3777,223.6165,223.3777,223.6165,4400.0
2015-12-22 13:00:00,252.87,253.03,252.87,253.03,1602.0,223.6342,223.7757,223.6342,223.7757,1602.0
2015-12-22 13:05:00,253.03,253.16,252.85,252.86,4342.0,223.7757,223.8907,223.6165,223.6254,4342.0
2015-12-22 13:10:00,252.88,252.88,252.66,252.83,5994.0,223.6431,223.6431,223.4485,223.5988,5994.0
2015-12-22 13:15:00,252.91,252.93,252.8,252.93,1834.0,223.6696,223.6873,223.5723,223.6873,1834.0
2015-12-22 13:20:00,252.93,253.06,252.8,252.83,18474.0,223.6873,223.8022,223.5723,223.5988,18474.0
2015-12-22 13:25:00,252.84,253.19,252.83,253.18,10409.0,223.6077,223.9172,223.5988,223.9084,10409.0
2015-12-22 13:30:00,253.24,253.24,252.99,253.02,6675.0,223.9614,223.9614,223.7403,223.7669,6675.0
2015-12-22 13:35:00,253.07,253.18,253.03,253.16,5985.0,223.8111,223.9084,223.7757,223.8907,5985.0
2015-12-22 13:40:00,253.16,253.21,253.02,253.17,30622.0,223.8907,223.9349,223.7669,223.8995,30622.0
2015-12-22 13:45:00,253.18,253.42,253.17,253.42,11914.0,223.9084,224.1206,223.8995,224.1206,11914.0
2015-12-22 13:50:00,253.42,253.5,253.33,253.49,6658.0,224.1206,224.1914,224.041,224.1825,6658.0
2015-12-22 13:55:00,253.5,253.57,253.43,253.5,9962.0,224.1914,224.2533,224.1295,224.1914,9962.0
2015-12-22 14:00:00,253.54,253.61,253.4,253.4,7395.0,224.2268,224.2887,224.1029,224.1029,7395.0
2015-12-22 14:05:00,253.46,253.52,253.39,253.39,2310.0,224.156,224.2091,224.0941,224.0941,2310.0
2015-12-22 14:10:00,253.41,253.54,253.35,253.54,7138.0,224.1118,224.2268,224.0587,224.2268,7138.0
2015-12-22 14:15:00,253.57,253.8,253.57,253.78,22324.0,224.2533,224.4567,224.2533,224.439,22324.0
2015-12-22 14:20:00,253.81,253.94,253.81,253.91,9182.0,224.4655,224.5805,224.4655,224.554,9182.0
2015-12-22 14:25:00,253.91,253.92,253.67,253.67,2823.0,224.554,224.5628,224.3417,224.3417,2823.0
2015-12-22 14:30:00,253.69,253.78,253.65,253.68,3135.0,224.3594,224.439,224.324,224.3506,3135.0
2015-12-22 14:35:00,253.69,253.73,253.6,253.67,60628.0,224.3594,224.3948,224.2798,224.3417,60628.0
2015-12-22 14:40:00,253.64,253.84,253.64,253.79,2550.0,224.3152,224.4921,224.3152,224.4478,2550.0
2015-12-22 14:45:00,253.75,253.76,253.63,253.7,8158.0,224.4125,224.4213,224.3063,224.3683,8158.0
2015-12-22 14:50:00,253.65,253.74,253.63,253.65,4932.0,224.324,224.4036,224.3063,224.324,4932.0
2015-12-22 14:55:00,253.67,253.76,253.62,253.76,1400.0,224.3417,224.4213,224.2975,224.4213,1400.0
2015-12-22 15:00:00,253.78,254.09,253.78,254.09,2417.0,224.439,224.7132,224.439,224.7132,2417.0
2015-12-22 15:05:00,254.07,254.15,254.06,254.09,10445.0,224.6955,224.7662,224.6866,224.7132,10445.0
2015-12-22 15:10:00,254.07,254.26,254.05,254.23,12217.0,224.6955,224.8635,224.6778,224.837,12217.0
2015-12-22 15:15:00,254.22,254.32,254.16,254.25,4400.0,224.8281,224.9166,224.7751,224.8547,4400.0
2015-12-22 15:20:00,254.27,254.42,254.26,254.36,13082.0,224.8724,225.005,224.8635,224.9519,13082.0
2015-12-22 15:25:00,254.38,254.48,254.25,254.25,13896.0,224.9696,225.0581,224.8547,224.8547,13896.0
2015-12-22 15:30:00,254.28,254.36,254.17,254.25,11518.0,224.8812,224.9519,224.7839,224.8547,11518.0
2015-12-22 15:35:00,254.23,254.28,253.92,254.03,19992.0,224.837,224.8812,224.5628,224.6601,19992.0
2015-12-22 15:40:00,254.01,254.01,253.53,253.57,27517.0,224.6424,224.6424,224.2179,224.2533,27517.0
2015-12-22 15:45:00,253.56,253.6,253.32,253.38,29774.0,224.2444,224.2798,224.0322,224.0852,29774.0
2015-12-22 15:50:00,253.45,253.77,253.38,253.74,39795.0,224.1472,224.4302,224.0852,224.4036,39795.0
2015-12-22 15:55:00,253.7,253.92,253.63,253.92,73279.0,224.3683,224.5628,224.3063,224.5628,73279.0
2015-12-23 09:30:00,255.27,255.5,255.05,255.32,41083.0,225.7567,225.9601,225.5622,225.801,41083.0
2015-12-23 09:35:00,255.23,255.35,255.0,255.09,14753.0,225.7214,225.8275,225.518,225.5975,14753.0
2015-12-23 09:40:00,255.16,255.18,254.77,255.01,41284.0,225.6595,225.6771,225.3145,225.5268,41284.0
2015-12-23 09:45:00,255.0,255.34,254.81,255.27,16367.0,225.518,225.8186,225.3499,225.7567,16367.0
2015-12-23 09:50:00,255.28,255.5,255.28,255.37,11057.0,225.7656,225.9601,225.7656,225.8452,11057.0
2015-12-23 09:55:00,255.39,255.39,255.3,255.37,30741.0,225.8629,225.8629,225.7833,225.8452,30741.0
2015-12-23 10:00:00,255.44,255.79,255.44,255.66,15968.0,225.9071,226.2166,225.9071,226.1016,15968.0
2015-12-23 10:05:00,255.73,255.81,255.55,255.64,8677.0,226.1636,226.2343,226.0044,226.084,8677.0
2015-12-23 10:10:00,255.66,255.97,255.66,255.87,5620.0,226.1016,226.3758,226.1016,226.2874,5620.0
2015-12-23 10:15:00,255.87,256.02,255.79,255.89,11749.0,226.2874,226.42,226.2166,226.3051,11749.0
2015-12-23 10:20:00,255.88,256.11,255.87,255.97,15888.0,226.2962,226.4996,226.2874,226.3758,15888.0
2015-12-23 10:25:00,255.99,256.0,255.73,255.76,10555.0,226.3935,226.4023,226.1636,226.1901,10555.0
2015-12-23 10:30:00,255.79,256.13,255.72,256.09,12042.0,226.2166,226.5173,226.1547,226.4819,12042.0
2015-12-23 10:35:00,256.14,256.14,255.92,256.07,5602.0,226.5261,226.5261,226.3316,226.4642,5602.0
2015-12-23 10:40:00,256.08,256.21,255.99,256.13,16652.0,226.4731,226.5881,226.3935,226.5173,16652.0
2015-12-23 10:45:00,256.17,256.22,256.02,256.17,7848.0,226.5527,226.5969,226.42,226.5527,7848.0
2015-12-23 10:50:00,256.25,256.31,256.22,256.24,4527.0,226.6234,226.6765,226.5969,226.6146,4527.0
2015-12-23 10:55:00,256.23,256.54,256.2,256.51,27375.0,226.6057,226.8799,226.5792,226.8534,27375.0
2015-12-23 11:00:00,256.55,256.58,256.37,256.47,131474.0,226.8887,226.9153,226.7296,226.818,131474.0
2015-12-23 11:05:00,256.39,256.49,256.26,256.36,13352.0,226.7472,226.8357,226.6323,226.7207,13352.0
2015-12-23 11:10:00,256.29,256.43,256.29,256.32,7040.0,226.6588,226.7826,226.6588,226.6853,7040.0
2015-12-23 11:15:00,256.4,256.66,256.38,256.66,3812.0,226.7561,226.986,226.7384,226.986,3812.0
2015-12-23 11:20:00,256.69,256.69,256.38,256.6,6323.0,227.0126,227.0126,226.7384,226.933,6323.0
2015-12-23 11:25:00,256.56,256.76,256.52,256.68,4905.0,226.8976,227.0745,226.8622,227.0037,4905.0
2015-12-23 11:30:00,256.72,256.81,256.58,256.65,9673.0,227.0391,227.1187,226.9153,226.9772,9673.0
2015-12-23 11:35:00,256.63,256.63,256.52,256.52,2325.0,226.9595,226.9595,226.8622,226.8622,2325.0
2015-12-23 11:40:00,256.51,256.73,256.51,256.67,4943.0,226.8534,227.0479,226.8534,226.9949,4943.0
2015-12-23 11:45:00,256.72,256.82,256.64,256.64,6411.0,227.0391,227.1275,226.9683,226.9683,6411.0
2015-12-23 11:50:00,256.56,256.68,256.51,256.51,15144.0,226.8976,227.0037,226.8534,226.8534,15144.0
2015-12-23 11:55:00,256.55,256.73,256.55,256.7,6600.0,226.8887,227.0479,226.8887,227.0214,6600.0
2015-12-23 12:00:00,256.69,256.86,256.69,256.75,18328.0,227.0126,227.1629,227.0126,227.0656,18328.0
2015-12-23 12:05:00,256.77,256.85,256.76,256.85,4847.0,227.0833,227.1541,227.0745,227.1541,4847.0
2015-12-23 12:10:00,256.83,257.0,256.83,256.84,10896.0,227.1364,227.2867,227.1364,227.1452,10896.0
2015-12-23 12:15:00,256.9,256.97,256.8,256.9,6454.0,227.1983,227.2602,227.1098,227.1983,6454.0
2015-12-23 12:20:00,256.94,257.03,256.94,256.96,6242.0,227.2337,227.3133,227.2337,227.2513,6242.0
2015-12-23 12:25:00,256.94,256.99,256.79,256.8,22959.0,227.2337,227.2779,227.101,227.1098,22959.0
2015-12-23 12:30:00,256.76,256.81,256.69,256.79,4288.0,227.0745,227.1187,227.0126,227.101,4288.0
2015-12-23 12:35:00,256.76,256.93,256.7,256.7,9182.0,227.0745,227.2248,227.0214,227.0214,9182.0
2015-12-23 12:40:00,256.72,256.78,256.65,256.65,4653.0,227.0391,227.0922,226.9772,226.9772,4653.0
2015-12-23 12:45:00,256.64,256.72,256.62,256.71,5582.0,226.9683,227.0391,226.9507,227.0302,5582.0
2015-12-23 12:50:00,256.7,256.77,256.68,256.73,1878.0,227.0214,227.0833,227.0037,227.0479,1878.0
2015-12-23 12:55:00,256.74,256.86,256.73,256.76,15204.0,227.0568,227.1629,227.0479,227.0745,15204.0
2015-12-23 13:00:00,256.78,256.87,256.58,256.62,6355.0,227.0922,227.1717,226.9153,226.9507,6355.0
2015-12-23 13:05:00,256.6,256.7,256.55,256.61,7691.0,226.933,227.0214,226.8887,226.9418,7691.0
2015-12-23 13:10:00,256.61,256.7,256.59,256.67,6261.0,226.9418,227.0214,226.9241,226.9949,6261.0
2015-12-23 13:15:00,256.68,256.69,256.56,256.59,6392.0,227.0037,227.0126,226.8976,226.9241,6392.0
2015-12-23 13:20:00,256.62,256.66,256.56,256.61,9975.0,226.9507,226.986,226.8976,226.9418,9975.0
2015-12-23 13:25:00,256.64,256.72,256.53,256.61,7898.0,226.9683,227.0391,226.8711,226.9418,7898.0
2015-12-23 13:30:00,256.55,256.64,256.54,256.55,3486.0,226.8887,226.9683,226.8799,226.8887,3486.0
2015-12-23 13:35:00,256.56,256.56,256.35,256.35,5500.0,226.8976,226.8976,226.7119,226.7119,5500.0
2015-12-23 13:40:00,256.34,256.65,256.34,256.63,5314.0,226.703,226.9772,226.703,226.9595,5314.0
2015-12-23 13:45:00,256.63,256.69,256.56,256.58,5674.0,226.9595,227.0126,226.8976,226.9153,5674.0
2015-12-23 13:50:00,256.58,256.69,256.57,256.57,5205.0,226.9153,227.0126,226.9064,226.9064,5205.0
2015-12-23 13:55:00,256.65,256.78,256.57,256.71,9058.0,226.9772,227.0922,226.9064,227.0302,9058.0
2015-12-23 14:00:00,256.73,256.85,256.62,256.62,12615.0,227.0479,227.1541,226.9507,226.9507,12615.0
2015-12-23 14:05:00,256.64,256.89,256.64,256.82,15482.0,226.9683,227.1894,226.9683,227.1275,15482.0
2015-12-23 14:10:00,256.85,256.97,256.73,256.97,81067.0,227.1541,227.2602,227.0479,227.2602,81067.0
2015-12-23 14:15:00,256.92,257.0,256.85,256.9,13728.0,227.216,227.2867,227.1541,227.1983,13728.0
2015-12-23 14:20:00,256.92,257.0,256.82,257.0,2600.0,227.216,227.2867,227.1275,227.2867,2600.0
2015-12-23 14:25:00,256.91,256.95,256.85,256.86,7011.0,227.2071,227.2425,227.1541,227.1629,7011.0
2015-12-23 14:30:00,256.87,257.07,256.87,257.02,6115.0,227.1717,227.3486,227.1717,227.3044,6115.0
2015-12-23 14:35:00,257.06,257.13,257.03,257.07,5498.0,227.3398,227.4017,227.3133,227.3486,5498.0
2015-12-23 14:40:00,257.11,257.11,256.97,257.03,10643.0,227.384,227.384,227.2602,227.3133,10643.0
2015-12-23 14:45:00,257.05,257.26,256.98,257.26,4292.0,227.3309,227.5167,227.269,227.5167,4292.0
2015-12-23 14:50:00,257.27,257.27,257.1,257.1,4469.0,227.5255,227.5255,227.3752,227.3752,4469.0
2015-12-23 14:55:00,257.07,257.15,256.99,257.12,10364.0,227.3486,227.4194,227.2779,227.3928,10364.0
2015-12-23 15:00:00,257.1,257.15,256.93,256.98,3440.0,227.3752,227.4194,227.2248,227.269,3440.0
2015-12-23 15:05:00,256.95,257.01,256.83,256.85,7468.0,227.2425,227.2956,227.1364,227.1541,7468.0
2015-12-23 15:10:00,256.87,256.9,256.81,256.82,7180.0,227.1717,227.1983,227.1187,227.1275,7180.0
2015-12-23 15:15:00,256.85,256.94,256.72,256.72,11494.0,227.1541,227.2337,227.0391,227.0391,11494.0
2015-12-23 15:20:00,256.75,256.89,256.74,256.87,4555.0,227.0656,227.1894,227.0568,227.1717,4555.0
2015-12-23 15:25:00,256.85,256.87,256.77,256.82,4725.0,227.1541,227.1717,227.0833,227.1275,4725.0
2015-12-23 15:30:00,256.8,256.83,256.71,256.79,4848.0,227.1098,227.1364,227.0302,227.101,4848.0
2015-12-23 15:35:00,256.81,256.81,256.58,256.72,9310.0,227.1187,227.1187,226.9153,227.0391,9310.0
2015-12-23 15:40:00,256.76,256.96,256.75,256.92,17142.0,227.0745,227.2513,227.0656,227.216,17142.0
2015-12-23 15:45:00,256.93,257.12,256.93,257.08,24664.0,227.2248,227.3928,227.2248,227.3575,24664.0
2015-12-23 15:50:00,257.13,257.22,257.05,257.22,86342.0,227.4017,227.4813,227.3309,227.4813,86342.0
2015-12-23 15:55:00,257.19,257.23,257.05,257.21,100259.0,227.4548,227.4901,227.3309,227.4724,100259.0
2015-12-24 09:30:00,257.3,257.32,257.07,257.24,28447.0,227.552,227.5697,227.3486,227.499,28447.0
2015-12-24 09:35:00,257.24,257.58,257.04,257.04,21979.0,227.499,227.7997,227.3221,227.3221,21979.0
2015-12-24 09:40:00,257.08,257.21,256.96,257.01,5073.0,227.3575,227.4724,227.2513,227.2956,5073.0
2015-12-24 09:45:00,257.05,257.11,256.52,256.64,11813.0,227.3309,227.384,226.8622,226.9683,11813.0
2015-12-24 09:50:00,256.56,256.95,256.56,256.62,27200.0,226.8976,227.2425,226.8976,226.9507,27200.0
2015-12-24 09:55:00,256.57,256.57,256.46,256.47,1050.0,226.9064,226.9064,226.8092,226.818,1050.0
2015-12-24 10:00:00,256.37,256.56,256.34,256.48,3678.0,226.7296,226.8976,226.703,226.8268,3678.0
2015-12-24 10:05:00,256.44,256.58,256.44,256.58,785.0,226.7915,226.9153,226.7915,226.9153,785.0
2015-12-24 10:10:00,256.79,256.9,256.79,256.9,2500.0,227.101,227.1983,227.101,227.1983,2500.0
2015-12-24 10:15:00,256.79,257.09,256.73,257.07,3247.0,227.101,227.3663,227.0479,227.3486,3247.0
2015-12-24 10:20:00,257.0,257.0,256.78,256.9,1696.0,227.2867,227.2867,227.0922,227.1983,1696.0
2015-12-24 10:25:00,256.92,257.1,256.92,257.09,2714.0,227.216,227.3752,227.216,227.3663,2714.0
2015-12-24 10:30:00,257.12,257.12,256.95,257.0,32470.0,227.3928,227.3928,227.2425,227.2867,32470.0
2015-12-24 10:35:00,257.09,257.17,257.04,257.17,3531.0,227.3663,227.4371,227.3221,227.4371,3531.0
2015-12-24 10:40:00,257.0,257.28,257.0,257.16,8242.0,227.2867,227.5343,227.2867,227.4282,8242.0
2015-12-24 10:45:00,257.18,257.28,257.12,257.27,16970.0,227.4459,227.5343,227.3928,227.5255,16970.0
2015-12-24 10:50:00,257.32,257.4,257.24,257.3,18753.0,227.5697,227.6405,227.499,227.552,18753.0
2015-12-24 10:55:00,257.31,257.48,257.18,257.48,17628.0,227.5609,227.7112,227.4459,227.7112,17628.0
2015-12-24 11:00:00,257.5,257.59,257.49,257.54,9139.0,227.7289,227.8085,227.7201,227.7643,9139.0
2015-12-24 11:05:00,257.54,257.62,257.44,257.61,29152.0,227.7643,227.835,227.6758,227.8262,29152.0
2015-12-24 11:10:00,257.57,257.6,257.43,257.49,3324.0,227.7908,227.8174,227.667,227.7201,3324.0
2015-12-24 11:15:00,257.36,257.36,257.22,257.27,9500.0,227.6051,227.6051,227.4813,227.5255,9500.0
2015-12-24 11:20:00,257.29,257.52,257.29,257.52,5700.0,227.5432,227.7466,227.5432,227.7466,5700.0
2015-12-24 11:25:00,257.52,257.62,257.47,257.62,2541.0,227.7466,227.835,227.7024,227.835,2541.0
2015-12-24 11:30:00,257.61,257.62,257.43,257.44,3042.0,227.8262,227.835,227.667,227.6758,3042.0
2015-12-24 11:35:00,257.35,257.36,257.26,257.31,2592.0,227.5963,227.6051,227.5167,227.5609,2592.0
2015-12-24 11:40:00,257.38,257.43,257.38,257.4,2207.0,227.6228,227.667,227.6228,227.6405,2207.0
2015-12-24 11:45:00,257.4,257.48,257.38,257.47,1700.0,227.6405,227.7112,227.6228,227.7024,1700.0
2015-12-24 11:50:00,257.43,257.46,257.24,257.42,2810.0,227.667,227.6935,227.499,227.6582,2810.0
2015-12-24 11:55:00,257.44,257.61,257.44,257.59,1495.0,227.6758,227.8262,227.6758,227.8085,1495.0
2015-12-24 12:00:00,257.49,257.54,257.43,257.44,2332.0,227.7201,227.7643,227.667,227.6758,2332.0
2015-12-24 12:05:00,257.5,257.62,257.5,257.61,3900.0,227.7289,227.835,227.7289,227.8262,3900.0
2015-12-24 12:10:00,257.55,257.65,257.53,257.57,2654.0,227.7731,227.8616,227.7554,227.7908,2654.0
2015-12-24 12:15:00,257.57,257.71,257.56,257.71,39197.0,227.7908,227.9146,227.782,227.9146,39197.0
2015-12-24 12:20:00,257.74,257.88,257.73,257.87,3565.0,227.9412,228.065,227.9323,228.0561,3565.0
2015-12-24 12:25:00,257.85,257.91,257.8,257.91,4734.0,228.0384,228.0915,227.9942,228.0915,4734.0
2015-12-24 12:30:00,257.96,258.2,257.96,258.2,2919.0,228.1357,228.348,228.1357,228.348,2919.0
2015-12-24 12:35:00,258.21,258.22,258.05,258.1,5865.0,228.3568,228.3657,228.2153,228.2595,5865.0
2015-12-24 12:40:00,258.08,258.11,258.03,258.06,1934.0,228.2419,228.2684,228.1976,228.2242,1934.0
2015-12-24 12:45:00,258.06,258.06,257.81,257.82,4546.0,228.2242,228.2242,228.0031,228.0119,4546.0
2015-12-24 12:50:00,257.78,257.78,257.56,257.59,3854.0,227.9765,227.9765,227.782,227.8085,3854.0
2015-12-24 12:55:00,257.55,257.55,257.2,257.23,24655.0,227.7731,227.7731,227.4636,227.4901,24655.0
2015-12-28 09:30:00,256.13,256.37,256.07,256.16,26031.0,226.5173,226.7296,226.4642,226.5438,26031.0
2015-12-28 09:35:00,256.19,256.19,255.6,256.0,17833.0,226.5704,226.5704,226.0486,226.4023,17833.0
2015-12-28 09:40:00,255.99,256.36,255.94,256.36,4543.0,226.3935,226.7207,226.3493,226.7207,4543.0
2015-12-28 09:45:00,256.29,256.42,256.12,256.23,9150.0,226.6588,226.7738,226.5085,226.6057,9150.0
2015-12-28 09:50:00,256.17,256.17,256.03,256.05,2195.0,226.5527,226.5527,226.4289,226.4466,2195.0
2015-12-28 09:55:00,255.86,255.95,255.71,255.71,3225.0,226.2785,226.3581,226.1459,226.1459,3225.0
2015-12-28 10:00:00,255.66,255.68,254.91,254.99,28317.0,226.1016,226.1193,225.4384,225.5091,28317.0
2015-12-28 10:05:00,254.88,255.19,254.84,255.18,5500.0,225.4118,225.686,225.3765,225.6771,5500.0
2015-12-28 10:10:00,255.19,255.21,254.99,255.08,16907.0,225.686,225.7037,225.5091,225.5887,16907.0
2015-12-28 10:15:00,255.03,255.14,254.9,254.96,8842.0,225.5445,225.6418,225.4295,225.4826,8842.0
2015-12-28 10:20:00,254.94,255.02,254.8,254.99,10829.0,225.4649,225.5356,225.3411,225.5091,10829.0
2015-12-28 10:25:00,254.97,255.19,254.88,255.17,4155.0,225.4914,225.686,225.4118,225.6683,4155.0
2015-12-28 10:30:00,255.11,255.11,254.69,254.69,5879.0,225.6152,225.6152,225.2438,225.2438,5879.0
2015-12-28 10:35:00,254.65,254.87,254.6,254.75,6067.0,225.2084,225.403,225.1642,225.2969,6067.0
2015-12-28 10:40:00,254.76,254.91,254.75,254.89,8830.0,225.3057,225.4384,225.2969,225.4207,8830.0
2015-12-28 10:45:00,254.87,254.91,254.36,254.36,22566.0,225.403,225.4384,224.9519,224.9519,22566.0
2015-12-28 10:50:00,254.38,254.64,254.32,254.56,24812.0,224.9696,225.1996,224.9166,225.1288,24812.0
2015-12-28 10:55:00,254.53,254.78,254.47,254.71,28805.0,225.1023,225.3234,225.0492,225.2615,28805.0
2015-12-28 11:00:00,254.7,254.89,254.59,254.76,12082.0,225.2526,225.4207,225.1554,225.3057,12082.0
2015-12-28 11:05:00,254.74,255.14,254.71,255.09,19552.0,225.288,225.6418,225.2615,225.5975,19552.0
2015-12-28 11:10:00,255.08,255.38,255.04,255.34,32778.0,225.5887,225.854,225.5533,225.8186,32778.0
2015-12-28 11:15:00,255.32,255.51,255.32,255.43,10079.0,225.801,225.969,225.801,225.8982,10079.0
2015-12-28 11:20:00,255.48,255.55,255.36,255.45,4420.0,225.9425,226.0044,225.8363,225.9159,4420.0
2015-12-28 11:25:00,255.36,255.47,255.16,255.23,4600.0,225.8363,225.9336,225.6595,225.7214,4600.0
2015-12-28 11:30:00,255.21,255.35,255.11,255.14,3740.0,225.7037,225.8275,225.6152,225.6418,3740.0
2015-12-28 11:35:00,255.14,255.74,255.13,255.62,10414.0,225.6418,226.1724,225.6329,226.0663,10414.0
2015-12-28 11:40:00,255.56,255.67,255.47,255.63,6505.0,226.0132,226.1105,225.9336,226.0751,6505.0
2015-12-28 11:45:00,255.62,255.73,255.44,255.65,14839.0,226.0663,226.1636,225.9071,226.0928,14839.0
2015-12-28 11:50:00,255.6,255.85,255.6,255.71,6835.0,226.0486,226.2697,226.0486,226.1459,6835.0
2015-12-28 11:55:00,255.75,255.89,255.6,255.61,18056.0,226.1812,226.3051,226.0486,226.0574,18056.0
2015-12-28 12:00:00,255.5,255.89,255.49,255.89,5506.0,225.9601,226.3051,225.9513,226.3051,5506.0
2015-12-28 12:05:00,255.96,255.96,255.8,255.8,7447.0,226.367,226.367,226.2255,226.2255,7447.0
2015-12-28 12:10:00,255.77,255.77,255.46,255.52,6235.0,226.1989,226.1989,225.9248,225.9778,6235.0
2015-12-28 12:15:00,255.52,255.57,255.4,255.54,1336.0,225.9778,226.0221,225.8717,225.9955,1336.0
2015-12-28 12:20:00,255.5,255.51,255.27,255.39,8323.0,225.9601,225.969,225.7567,225.8629,8323.0
2015-12-28 12:25:00,255.47,255.72,255.42,255.72,5279.0,225.9336,226.1547,225.8894,226.1547,5279.0
2015-12-28 12:30:00,255.7,255.72,255.57,255.66,4618.0,226.137,226.1547,226.0221,226.1016,4618.0
2015-12-28 12:35:00,255.6,255.73,255.52,255.63,2328.0,226.0486,226.1636,225.9778,226.0751,2328.0
2015-12-28 12:40:00,255.66,255.66,255.41,255.59,4759.0,226.1016,226.1016,225.8805,226.0397,4759.0
2015-12-28 12:45:00,255.61,255.73,255.59,255.7,3151.0,226.0574,226.1636,226.0397,226.137,3151.0
2015-12-28 12:50:00,255.71,255.77,255.68,255.73,7824.0,226.1459,226.1989,226.1193,226.1636,7824.0
2015-12-28 12:55:00,255.77,255.77,255.46,255.53,3911.0,226.1989,226.1989,225.9248,225.9867,3911.0
2015-12-28 13:00:00,255.61,255.77,255.61,255.72,8364.0,226.0574,226.1989,226.0574,226.1547,8364.0
2015-12-28 13:05:00,255.75,255.87,255.73,255.78,3064.0,226.1812,226.2874,226.1636,226.2078,3064.0
2015-12-28 13:10:00,255.78,256.23,255.7,256.23,8414.0,226.2078,226.6057,226.137,226.6057,8414.0
2015-12-28 13:15:00,256.23,256.55,256.23,256.55,20651.0,226.6057,226.8887,226.6057,226.8887,20651.0
2015-12-28 13:20:00,256.56,256.64,256.33,256.36,12823.0,226.8976,226.9683,226.6942,226.7207,12823.0
2015-12-28 13:25:00,256.42,256.49,256.31,256.46,7784.0,226.7738,226.8357,226.6765,226.8092,7784.0
2015-12-28 13:30:00,256.48,256.78,256.48,256.6,29980.0,226.8268,227.0922,226.8268,226.933,29980.0
2015-12-28 13:35:00,256.62,256.63,256.33,256.36,20327.0,226.9507,226.9595,226.6942,226.7207,20327.0
2015-12-28 13:40:00,256.39,256.47,256.14,256.14,17679.0,226.7472,226.818,226.5261,226.5261,17679.0
2015-12-28 13:45:00,256.13,256.25,256.11,256.14,11471.0,226.5173,226.6234,226.4996,226.5261,11471.0
2015-12-28 13:50:00,256.15,256.25,255.87,255.89,17075.0,226.535,226.6234,226.2874,226.3051,17075.0
2015-12-28 13:55:00,255.94,256.08,255.92,255.97,23311.0,226.3493,226.4731,226.3316,226.3758,23311.0
2015-12-28 14:00:00,255.89,256.19,255.89,256.14,14848.0,226.3051,226.5704,226.3051,226.5261,14848.0
2015-12-28 14:05:00,256.16,256.26,256.02,256.19,28254.0,226.5438,226.6323,226.42,226.5704,28254.0
2015-12-28 14:10:00,256.2,256.25,256.03,256.03,15704.0,226.5792,226.6234,226.4289,226.4289,15704.0
2015-12-28 14:15:00,256.0,256.16,255.92,256.14,19634.0,226.4023,226.5438,226.3316,226.5261,19634.0
2015-12-28 14:20:00,256.14,256.19,256.05,256.08,14450.0,226.5261,226.5704,226.4466,226.4731,14450.0
2015-12-28 14:25:00,256.08,256.31,256.08,256.31,12557.0,226.4731,226.6765,226.4731,226.6765,12557.0
2015-12-28 14:30:00,256.3,256.3,256.2,256.21,11582.0,226.6677,226.6677,226.5792,226.5881,11582.0
2015-12-28 14:35:00,256.24,256.3,256.16,256.25,17613.0,226.6146,226.6677,226.5438,226.6234,17613.0
2015-12-28 14:40:00,256.24,256.39,256.24,256.39,22094.0,226.6146,226.7472,226.6146,226.7472,22094.0
2015-12-28 14:45:00,256.41,256.46,256.17,256.41,28267.0,226.7649,226.8092,226.5527,226.7649,28267.0
2015-12-28 14:50:00,256.39,256.55,256.33,256.53,14613.0,226.7472,226.8887,226.6942,226.8711,14613.0
2015-12-28 14:55:00,256.64,256.64,256.48,256.55,10110.0,226.9683,226.9683,226.8268,226.8887,10110.0
2015-12-28 15:00:00,256.56,256.61,256.48,256.5,12921.0,226.8976,226.9418,226.8268,226.8445,12921.0
2015-12-28 15:05:00,256.46,256.53,256.41,256.49,22218.0,226.8092,226.8711,226.7649,226.8357,22218.0
2015-12-28 15:10:00,256.51,256.54,256.36,256.48,18174.0,226.8534,226.8799,226.7207,226.8268,18174.0
2015-12-28 15:15:00,256.48,256.49,256.31,256.34,41377.0,226.8268,226.8357,226.6765,226.703,41377.0
2015-12-28 15:20:00,256.35,256.58,256.35,256.56,15915.0,226.7119,226.9153,226.7119,226.8976,15915.0
2015-12-28 15:25:00,256.57,256.62,256.48,256.56,16369.0,226.9064,226.9507,226.8268,226.8976,16369.0
2015-12-28 15:30:00,256.58,256.66,256.45,256.65,21945.0,226.9153,226.986,226.8003,226.9772,21945.0
2015-12-28 15:35:00,256.65,256.65,256.48,256.59,21046.0,226.9772,226.9772,226.8268,226.9241,21046.0
2015-12-28 15:40:00,256.6,256.68,256.52,256.52,25082.0,226.933,227.0037,226.8622,226.8622,25082.0
2015-12-28 15:45:00,256.53,256.62,256.51,256.58,26950.0,226.8711,226.9507,226.8534,226.9153,26950.0
2015-12-28 15:50:00,256.58,256.72,256.56,256.68,46228.0,226.9153,227.0391,226.8976,227.0037,46228.0
2015-12-28 15:55:00,256.68,257.01,256.64,256.96,165583.0,227.0037,227.2956,226.9683,227.2513,165583.0
2015-12-29 09:30:00,258.33,258.91,258.22,258.9,32499.0,228.463,228.9759,228.3657,228.967,32499.0
2015-12-29 09:35:00,258.94,259.25,258.76,258.97,43031.0,229.0024,229.2766,228.8432,229.029,43031.0
2015-12-29 09:40:00,258.93,259.28,258.71,259.17,20567.0,228.9936,229.3031,228.799,229.2058,20567.0
2015-12-29 09:45:00,259.34,259.45,259.03,259.23,11788.0,229.3562,229.4535,229.082,229.2589,11788.0
2015-12-29 09:50:00,259.27,259.35,258.97,259.03,3300.0,229.2943,229.365,229.029,229.082,3300.0
2015-12-29 09:55:00,259.12,259.22,259.05,259.19,9385.0,229.1616,229.2501,229.0997,229.2235,9385.0
2015-12-29 10:00:00,259.21,259.5,259.17,259.35,35826.0,229.2412,229.4977,229.2058,229.365,35826.0
2015-12-29 10:05:00,259.35,259.5,259.27,259.29,10660.0,229.365,229.4977,229.2943,229.312,10660.0
2015-12-29 10:10:00,259.28,259.4,259.15,259.15,10499.0,229.3031,229.4092,229.1881,229.1881,10499.0
2015-12-29 10:15:00,259.16,259.18,259.03,259.18,7066.0,229.197,229.2147,229.082,229.2147,7066.0
2015-12-29 10:20:00,259.14,259.39,259.14,259.14,21985.0,229.1793,229.4004,229.1793,229.1793,21985.0
2015-12-29 10:25:00,259.1,259.34,259.1,259.34,20361.0,229.1439,229.3562,229.1439,229.3562,20361.0
2015-12-29 10:30:00,259.41,259.45,259.08,259.1,12710.0,229.4181,229.4535,229.1262,229.1439,12710.0
2015-12-29 10:35:00,259.03,259.07,258.85,258.87,9476.0,229.082,229.1174,228.9228,228.9405,9476.0
2015-12-29 10:40:00,258.88,258.93,258.78,258.88,5553.0,228.9494,228.9936,228.8609,228.9494,5553.0
2015-12-29 10:45:00,258.92,258.92,258.76,258.8,13408.0,228.9847,228.9847,228.8432,228.8786,13408.0
2015-12-29 10:50:00,258.76,258.78,258.51,258.72,15009.0,228.8432,228.8609,228.6221,228.8079,15009.0
2015-12-29 10:55:00,258.71,258.78,258.59,258.61,9722.0,228.799,228.8609,228.6929,228.7106,9722.0
2015-12-29 11:00:00,258.59,258.71,258.59,258.69,5941.0,228.6929,228.799,228.6929,228.7813,5941.0
2015-12-29 11:05:00,258.73,258.9,258.73,258.77,13372.0,228.8167,228.967,228.8167,228.8521,13372.0
2015-12-29 11:10:00,258.78,258.81,258.45,258.5,27959.0,228.8609,228.8875,228.5691,228.6133,27959.0
2015-12-29 11:15:00,258.41,258.65,258.3,258.64,3850.0,228.5337,228.746,228.4364,228.7371,3850.0
2015-12-29 11:20:00,258.62,258.62,258.43,258.48,3958.0,228.7194,228.7194,228.5514,228.5956,3958.0
2015-12-29 11:25:00,258.52,258.63,258.48,258.56,2105.0,228.631,228.7283,228.5956,228.6664,2105.0
2015-12-29 11:30:00,258.53,258.72,258.53,258.58,7771.0,228.6398,228.8079,228.6398,228.684,7771.0
2015-12-29 11:35:00,258.61,258.61,258.15,258.15,3805.0,228.7106,228.7106,228.3038,228.3038,3805.0
2015-12-29 11:40:00,258.21,258.21,257.93,257.93,2940.0,228.3568,228.3568,228.1092,228.1092,2940.0
2015-12-29 11:45:00,257.86,257.93,257.65,257.69,16996.0,228.0473,228.1092,227.8616,227.8969,16996.0
2015-12-29 11:50:00,257.51,257.51,257.36,257.4,9315.0,227.7378,227.7378,227.6051,227.6405,9315.0
2015-12-29 11:55:00,257.38,257.61,257.34,257.61,11626.0,227.6228,227.8262,227.5874,227.8262,11626.0
2015-12-29 12:00:00,257.59,257.8,257.59,257.78,10810.0,227.8085,227.9942,227.8085,227.9765,10810.0
2015-12-29 12:05:00,257.73,257.73,257.55,257.68,2700.0,227.9323,227.9323,227.7731,227.8881,2700.0
2015-12-29 12:10:00,257.67,257.81,257.58,257.81,6765.0,227.8793,228.0031,227.7997,228.0031,6765.0
2015-12-29 12:15:00,257.8,257.99,257.8,257.96,5705.0,227.9942,228.1623,227.9942,228.1357,5705.0
2015-12-29 12:20:00,257.99,258.13,257.97,258.02,12689.0,228.1623,228.2861,228.1446,228.1888,12689.0
2015-12-29 12:25:00,258.05,258.06,257.89,257.92,4813.0,228.2153,228.2242,228.0738,228.1004,4813.0
2015-12-29 12:30:00,257.93,257.95,257.75,257.75,4505.0,228.1092,228.1269,227.95,227.95,4505.0
2015-12-29 12:35:00,257.77,257.94,257.77,257.94,3800.0,227.9677,228.118,227.9677,228.118,3800.0
2015-12-29 12:40:00,257.87,257.88,257.76,257.87,6939.0,228.0561,228.065,227.9589,228.0561,6939.0
2015-12-29 12:45:00,257.84,257.85,257.64,257.67,5820.0,228.0296,228.0384,227.8527,227.8793,5820.0
2015-12-29 12:50:00,257.6,257.61,257.52,257.56,6996.0,227.8174,227.8262,227.7466,227.782,6996.0
2015-12-29 12:55:00,257.6,257.82,257.59,257.78,14137.0,227.8174,228.0119,227.8085,227.9765,14137.0
2015-12-29 13:00:00,257.76,257.92,257.73,257.73,8517.0,227.9589,228.1004,227.9323,227.9323,8517.0
2015-12-29 13:05:00,257.74,257.83,257.71,257.81,7241.0,227.9412,228.0208,227.9146,228.0031,7241.0
2015-12-29 13:10:00,257.84,257.98,257.84,257.93,21386.0,228.0296,228.1534,228.0296,228.1092,21386.0
2015-12-29 13:15:00,258.0,258.48,258.0,258.46,27247.0,228.1711,228.5956,228.1711,228.5779,27247.0
2015-12-29 13:20:00,258.46,258.59,258.38,258.38,9794.0,228.5779,228.6929,228.5072,228.5072,9794.0
2015-12-29 13:25:00,258.4,258.42,258.19,258.42,15462.0,228.5249,228.5425,228.3391,228.5425,15462.0
2015-12-29 13:30:00,258.36,258.4,258.19,258.26,6575.0,228.4895,228.5249,228.3391,228.401,6575.0
2015-12-29 13:35:00,258.25,258.35,258.2,258.27,3889.0,228.3922,228.4806,228.348,228.4099,3889.0
2015-12-29 13:40:00,258.28,258.59,258.28,258.59,9372.0,228.4187,228.6929,228.4187,228.6929,9372.0
2015-12-29 13:45:00,258.56,258.56,258.33,258.44,5103.0,228.6664,228.6664,228.463,228.5602,5103.0
2015-12-29 13:50:00,258.5,258.6,258.43,258.44,4588.0,228.6133,228.7017,228.5514,228.5602,4588.0
2015-12-29 13:55:00,258.46,258.73,258.46,258.59,9457.0,228.5779,228.8167,228.5779,228.6929,9457.0
2015-12-29 14:00:00,258.61,258.64,258.51,258.53,4716.0,228.7106,228.7371,228.6221,228.6398,4716.0
2015-12-29 14:05:00,258.56,258.76,258.56,258.64,18135.0,228.6664,228.8432,228.6664,228.7371,18135.0
2015-12-29 14:10:00,258.68,258.68,258.43,258.48,6601.0,228.7725,228.7725,228.5514,228.5956,6601.0
2015-12-29 14:15:00,258.51,258.58,258.47,258.56,3402.0,228.6221,228.684,228.5868,228.6664,3402.0
2015-12-29 14:20:00,258.54,258.69,258.52,258.69,1195.0,228.6487,228.7813,228.631,228.7813,1195.0
2015-12-29 14:25:00,258.67,258.76,258.51,258.75,8340.0,228.7636,228.8432,228.6221,228.8344,8340.0
2015-12-29 14:30:00,258.76,258.76,258.49,258.55,17221.0,228.8432,228.8432,228.6045,228.6575,17221.0
2015-12-29 14:35:00,258.53,258.64,258.47,258.64,6030.0,228.6398,228.7371,228.5868,228.7371,6030.0
2015-12-29 14:40:00,258.68,258.68,258.51,258.51,3060.0,228.7725,228.7725,228.6221,228.6221,3060.0
2015-12-29 14:45:00,258.56,258.65,258.55,258.57,3805.0,228.6664,228.746,228.6575,228.6752,3805.0
2015-12-29 14:50:00,258.62,258.72,258.57,258.71,3779.0,228.7194,228.8079,228.6752,228.799,3779.0
2015-12-29 14:55:00,258.69,258.8,258.6,258.8,8707.0,228.7813,228.8786,228.7017,228.8786,8707.0
2015-12-29 15:00:00,258.8,258.86,258.76,258.82,6648.0,228.8786,228.9317,228.8432,228.8963,6648.0
2015-12-29 15:05:00,258.8,258.94,258.8,258.92,12622.0,228.8786,229.0024,228.8786,228.9847,12622.0
2015-12-29 15:10:00,258.95,258.97,258.86,258.94,7709.0,229.0113,229.029,228.9317,229.0024,7709.0
2015-12-29 15:15:00,258.93,259.12,258.92,258.92,25442.0,228.9936,229.1616,228.9847,228.9847,25442.0
2015-12-29 15:20:00,258.97,259.01,258.88,258.9,9700.0,229.029,229.0643,228.9494,228.967,9700.0
2015-12-29 15:25:00,258.85,259.0,258.83,258.99,4748.0,228.9228,229.0555,228.9051,229.0466,4748.0
2015-12-29 15:30:00,258.99,259.06,258.77,258.77,15121.0,229.0466,229.1086,228.8521,228.8521,15121.0
2015-12-29 15:35:00,258.76,258.81,258.59,258.6,9352.0,228.8432,228.8875,228.6929,228.7017,9352.0
2015-12-29 15:40:00,258.6,258.8,258.51,258.79,40470.0,228.7017,228.8786,228.6221,228.8698,40470.0
2015-12-29 15:45:00,258.81,258.92,258.74,258.8,16629.0,228.8875,228.9847,228.8255,228.8786,16629.0
2015-12-29 15:50:00,258.82,258.94,258.7,258.79,26185.0,228.8963,229.0024,228.7902,228.8698,26185.0
2015-12-29 15:55:00,258.79,259.01,258.79,258.95,58861.0,228.8698,229.0643,228.8698,229.0113,58861.0
2015-12-30 09:30:00,258.66,258.89,258.32,258.51,35648.0,228.7548,228.9582,228.4541,228.6221,35648.0
2015-12-30 09:35:00,258.54,259.08,258.42,258.51,13851.0,228.6487,229.1262,228.5425,228.6221,13851.0
2015-12-30 09:40:00,258.49,258.63,258.42,258.42,5710.0,228.6045,228.7283,228.5425,228.5425,5710.0
2015-12-30 09:45:00,258.37,258.37,258.17,258.26,4020.0,228.4983,228.4983,228.3214,228.401,4020.0
2015-12-30 09:50:00,258.13,258.46,258.03,258.43,2809.0,228.2861,228.5779,228.1976,228.5514,2809.0
2015-12-30 09:55:00,258.36,258.58,258.35,258.5,2500.0,228.4895,228.684,228.4806,228.6133,2500.0
2015-12-30 10:00:00,258.52,258.8,258.48,258.79,6387.0,228.631,228.8786,228.5956,228.8698,6387.0
2015-12-30 10:05:00,258.84,258.84,258.48,258.48,3535.0,228.914,228.914,228.5956,228.5956,3535.0
2015-12-30 10:10:00,258.46,258.62,258.33,258.49,5367.0,228.5779,228.7194,228.463,228.6045,5367.0
2015-12-30 10:15:00,258.66,258.66,258.26,258.28,6408.0,228.7548,228.7548,228.401,228.4187,6408.0
2015-12-30 10:20:00,258.11,258.23,257.92,258.08,3539.0,228.2684,228.3745,228.1004,228.2419,3539.0
2015-12-30 10:25:00,258.08,258.11,257.89,257.99,4850.0,228.2419,228.2684,228.0738,228.1623,4850.0
2015-12-30 10:30:00,257.92,258.12,257.77,258.12,5051.0,228.1004,228.2772,227.9677,228.2772,5051.0
2015-12-30 10:35:00,258.1,258.16,258.0,258.05,7936.0,228.2595,228.3126,228.1711,228.2153,7936.0
2015-12-30 10:40:00,258.07,258.33,257.95,258.33,4400.0,228.233,228.463,228.1269,228.463,4400.0
2015-12-30 10:45:00,258.27,258.39,258.23,258.34,8271.0,228.4099,228.516,228.3745,228.4718,8271.0
2015-12-30 10:50:00,258.38,258.77,258.38,258.75,35361.0,228.5072,228.8521,228.5072,228.8344,35361.0
2015-12-30 10:55:00,258.73,258.88,258.66,258.7,43042.0,228.8167,228.9494,228.7548,228.7902,43042.0
2015-12-30 11:00:00,258.72,258.84,258.66,258.68,26681.0,228.8079,228.914,228.7548,228.7725,26681.0
2015-12-30 11:05:00,258.72,258.86,258.68,258.73,19721.0,228.8079,228.9317,228.7725,228.8167,19721.0
2015-12-30 11:10:00,258.68,258.75,258.6,258.75,17303.0,228.7725,228.8344,228.7017,228.8344,17303.0
2015-12-30 11:15:00,258.76,258.76,258.48,258.5,2800.0,228.8432,228.8432,228.5956,228.6133,2800.0
2015-12-30 11:20:00,258.48,258.67,258.48,258.54,4945.0,228.5956,228.7636,228.5956,228.6487,4945.0
2015-12-30 11:25:00,258.55,258.61,258.34,258.56,139368.0,228.6575,228.7106,228.4718,228.6664,139368.0
2015-12-30 11:30:00,258.56,258.58,258.32,258.36,42693.0,228.6664,228.684,228.4541,228.4895,42693.0
2015-12-30 11:35:00,258.39,258.45,258.24,258.25,61852.0,228.516,228.5691,228.3834,228.3922,61852.0
2015-12-30 11:40:00,258.27,258.37,258.22,258.24,6408.0,228.4099,228.4983,228.3657,228.3834,6408.0
2015-12-30 11:45:00,258.22,258.36,258.22,258.22,4420.0,228.3657,228.4895,228.3657,228.3657,4420.0
2015-12-30 11:50:00,258.29,258.41,258.29,258.37,2986.0,228.4276,228.5337,228.4276,228.4983,2986.0
2015-12-30 11:55:00,258.41,258.45,258.25,258.3,4762.0,228.5337,228.5691,228.3922,228.4364,4762.0
2015-12-30 12:00:00,258.29,258.38,258.29,258.31,6142.0,228.4276,228.5072,228.4276,228.4453,6142.0
2015-12-30 12:05:00,258.29,258.51,258.22,258.48,10923.0,228.4276,228.6221,228.3657,228.5956,10923.0
2015-12-30 12:10:00,258.5,258.5,258.26,258.26,4103.0,228.6133,228.6133,228.401,228.401,4103.0
2015-12-30 12:15:00,258.24,258.27,258.04,258.13,16457.0,228.3834,228.4099,228.2065,228.2861,16457.0
2015-12-30 12:20:00,258.17,258.18,257.97,257.97,2872.0,228.3214,228.3303,228.1446,228.1446,2872.0
2015-12-30 12:25:00,258.04,258.13,258.02,258.08,4625.0,228.2065,228.2861,228.1888,228.2419,4625.0
2015-12-30 12:30:00,258.02,258.04,257.93,257.98,5822.0,228.1888,228.2065,228.1092,228.1534,5822.0
2015-12-30 12:35:00,257.86,257.92,257.86,257.92,4897.0,228.0473,228.1004,228.0473,228.1004,4897.0
2015-12-30 12:40:00,257.91,257.91,257.75,257.86,7268.0,228.0915,228.0915,227.95,228.0473,7268.0
2015-12-30 12:45:00,257.89,257.9,257.75,257.79,5242.0,228.0738,228.0827,227.95,227.9854,5242.0
2015-12-30 12:50:00,257.77,257.79,257.71,257.72,8309.0,227.9677,227.9854,227.9146,227.9235,8309.0
2015-12-30 12:55:00,257.71,257.79,257.66,257.79,12051.0,227.9146,227.9854,227.8704,227.9854,12051.0
2015-12-30 13:00:00,257.83,257.92,257.79,257.81,7745.0,228.0208,228.1004,227.9854,228.0031,7745.0
2015-12-30 13:05:00,257.8,257.8,257.6,257.68,8267.0,227.9942,227.9942,227.8174,227.8881,8267.0
2015-12-30 13:10:00,257.63,257.67,257.49,257.64,6629.0,227.8439,227.8793,227.7201,227.8527,6629.0
2015-12-30 13:15:00,257.58,257.58,257.49,257.51,5038.0,227.7997,227.7997,227.7201,227.7378,5038.0
2015-12-30 13:20:00,257.46,257.46,257.26,257.27,3074.0,227.6935,227.6935,227.5167,227.5255,3074.0
2015-12-30 13:25:00,257.29,257.41,257.27,257.35,3473.0,227.5432,227.6493,227.5255,227.5963,3473.0
2015-12-30 13:30:00,257.38,257.49,257.33,257.49,2013.0,227.6228,227.7201,227.5786,227.7201,2013.0
2015-12-30 13:35:00,257.44,257.51,257.42,257.46,2300.0,227.6758,227.7378,227.6582,227.6935,2300.0
2015-12-30 13:40:00,257.39,257.71,257.39,257.71,3955.0,227.6316,227.9146,227.6316,227.9146,3955.0
2015-12-30 13:45:00,257.74,257.77,257.63,257.67,9892.0,227.9412,227.9677,227.8439,227.8793,9892.0
2015-12-30 13:50:00,257.61,257.68,257.58,257.66,6755.0,227.8262,227.8881,227.7997,227.8704,6755.0
2015-12-30 13:55:00,257.69,257.75,257.61,257.65,4063.0,227.8969,227.95,227.8262,227.8616,4063.0
2015-12-30 14:00:00,257.6,257.71,257.58,257.61,5716.0,227.8174,227.9146,227.7997,227.8262,5716.0
2015-12-30 14:05:00,257.55,257.66,257.54,257.55,2275.0,227.7731,227.8704,227.7643,227.7731,2275.0
2015-12-30 14:10:00,257.56,257.8,257.56,257.79,8000.0,227.782,227.9942,227.782,227.9854,8000.0
2015-12-30 14:15:00,257.77,257.84,257.74,257.84,3396.0,227.9677,228.0296,227.9412,228.0296,3396.0
2015-12-30 14:20:00,257.83,257.87,257.72,257.72,4600.0,228.0208,228.0561,227.9235,227.9235,4600.0
2015-12-30 14:25:00,257.67,257.7,257.63,257.65,11481.0,227.8793,227.9058,227.8439,227.8616,11481.0
2015-12-30 14:30:00,257.69,257.79,257.65,257.67,6004.0,227.8969,227.9854,227.8616,227.8793,6004.0
2015-12-30 14:35:00,257.59,257.63,257.58,257.59,3626.0,227.8085,227.8439,227.7997,227.8085,3626.0
2015-12-30 14:40:00,257.57,257.57,257.5,257.53,26488.0,227.7908,227.7908,227.7289,227.7554,26488.0
2015-12-30 14:45:00,257.56,257.65,257.56,257.63,16755.0,227.782,227.8616,227.782,227.8439,16755.0
2015-12-30 14:50:00,257.61,257.63,257.48,257.5,37638.0,227.8262,227.8439,227.7112,227.7289,37638.0
2015-12-30 14:55:00,257.5,257.53,257.45,257.52,22800.0,227.7289,227.7554,227.6847,227.7466,22800.0
2015-12-30 15:00:00,257.55,257.63,257.49,257.6,32658.0,227.7731,227.8439,227.7201,227.8174,32658.0
2015-12-30 15:05:00,257.58,257.64,257.55,257.61,15000.0,227.7997,227.8527,227.7731,227.8262,15000.0
2015-12-30 15:10:00,257.61,257.62,257.49,257.57,11519.0,227.8262,227.835,227.7201,227.7908,11519.0
2015-12-30 15:15:00,257.57,257.77,257.57,257.77,13212.0,227.7908,227.9677,227.7908,227.9677,13212.0
2015-12-30 15:20:00,257.8,257.8,257.73,257.78,2800.0,227.9942,227.9942,227.9323,227.9765,2800.0
2015-12-30 15:25:00,257.7,257.72,257.59,257.63,50811.0,227.9058,227.9235,227.8085,227.8439,50811.0
2015-12-30 15:30:00,257.58,257.58,256.99,257.1,53365.0,227.7997,227.7997,227.2779,227.3752,53365.0
2015-12-30 15:35:00,257.09,257.23,256.79,257.21,29390.0,227.3663,227.4901,227.101,227.4724,29390.0
2015-12-30 15:40:00,257.18,257.37,257.04,257.31,18222.0,227.4459,227.6139,227.3221,227.5609,18222.0
2015-12-30 15:45:00,257.28,257.36,257.22,257.3,7293.0,227.5343,227.6051,227.4813,227.552,7293.0
2015-12-30 15:50:00,257.32,257.33,256.98,257.02,34877.0,227.5697,227.5786,227.269,227.3044,34877.0
2015-12-30 15:55:00,257.02,257.14,256.79,256.79,81954.0,227.3044,227.4105,227.101,227.101,81954.0
2015-12-31 09:30:00,255.82,256.14,255.75,256.0,76008.0,226.2431,226.5261,226.1812,226.4023,76008.0
2015-12-31 09:35:00,255.95,256.03,255.54,255.9,14031.0,226.3581,226.4289,225.9955,226.3139,14031.0
2015-12-31 09:40:00,255.86,256.33,255.63,255.79,11131.0,226.2785,226.6942,226.0751,226.2166,11131.0
2015-12-31 09:45:00,255.83,255.83,255.3,255.56,48380.0,226.252,226.252,225.7833,226.0132,48380.0
2015-12-31 09:50:00,255.47,255.56,255.14,255.21,37926.0,225.9336,226.0132,225.6418,225.7037,37926.0
2015-12-31 09:55:00,255.28,255.6,255.23,255.34,9365.0,225.7656,226.0486,225.7214,225.8186,9365.0
2015-12-31 10:00:00,255.37,255.49,255.32,255.42,3416.0,225.8452,225.9513,225.801,225.8894,3416.0
2015-12-31 10:05:00,255.33,255.33,255.0,255.15,10509.0,225.8098,225.8098,225.518,225.6506,10509.0
2015-12-31 10:10:00,255.15,255.48,255.13,255.32,34527.0,225.6506,225.9425,225.6329,225.801,34527.0
2015-12-31 10:15:00,255.34,255.52,255.3,255.4,9640.0,225.8186,225.9778,225.7833,225.8717,9640.0
2015-12-31 10:20:00,255.36,255.45,255.12,255.21,6189.0,225.8363,225.9159,225.6241,225.7037,6189.0
2015-12-31 10:25:00,255.19,255.2,254.86,254.98,32076.0,225.686,225.6948,225.3941,225.5003,32076.0
2015-12-31 10:30:00,254.8,254.91,254.61,254.86,8171.0,225.3411,225.4384,225.173,225.3941,8171.0
2015-12-31 10:35:00,254.9,254.97,254.66,254.93,7522.0,225.4295,225.4914,225.2173,225.456,7522.0
2015-12-31 10:40:00,254.88,255.11,254.76,254.92,10520.0,225.4118,225.6152,225.3057,225.4472,10520.0
2015-12-31 10:45:00,254.9,255.13,254.9,255.12,3466.0,225.4295,225.6329,225.4295,225.6241,3466.0
2015-12-31 10:50:00,255.25,255.39,255.1,255.3,45197.0,225.739,225.8629,225.6064,225.7833,45197.0
2015-12-31 10:55:00,255.3,255.3,254.98,255.0,1493.0,225.7833,225.7833,225.5003,225.518,1493.0
2015-12-31 11:00:00,255.22,255.48,255.13,255.28,27120.0,225.7125,225.9425,225.6329,225.7656,27120.0
2015-12-31 11:05:00,255.25,255.48,255.25,255.34,5089.0,225.739,225.9425,225.739,225.8186,5089.0
2015-12-31 11:10:00,255.26,255.52,255.25,255.52,5366.0,225.7479,225.9778,225.739,225.9778,5366.0
2015-12-31 11:15:00,255.45,255.47,255.19,255.38,8803.0,225.9159,225.9336,225.686,225.854,8803.0
2015-12-31 11:20:00,255.31,255.34,255.1,255.1,6266.0,225.7921,225.8186,225.6064,225.6064,6266.0
2015-12-31 11:25:00,255.13,255.31,255.02,255.23,10971.0,225.6329,225.7921,225.5356,225.7214,10971.0
2015-12-31 11:30:00,255.17,255.43,255.02,255.41,2148.0,225.6683,225.8982,225.5356,225.8805,2148.0
2015-12-31 11:35:00,255.42,255.84,255.42,255.81,13533.0,225.8894,226.2608,225.8894,226.2343,13533.0
2015-12-31 11:40:00,255.85,256.07,255.81,255.99,34791.0,226.2697,226.4642,226.2343,226.3935,34791.0
2015-12-31 11:45:00,256.0,256.35,255.93,256.19,18245.0,226.4023,226.7119,226.3404,226.5704,18245.0
2015-12-31 11:50:00,256.21,256.22,256.07,256.12,13147.0,226.5881,226.5969,226.4642,226.5085,13147.0
2015-12-31 11:55:00,256.13,256.63,256.13,256.63,29364.0,226.5173,226.9595,226.5173,226.9595,29364.0
2015-12-31 12:00:00,256.65,256.79,256.56,256.76,32643.0,226.9772,227.101,226.8976,227.0745,32643.0
2015-12-31 12:05:00,256.79,257.19,256.7,257.17,58477.0,227.101,227.4548,227.0214,227.4371,58477.0
2015-12-31 12:10:00,257.24,257.24,256.91,256.96,7528.0,227.499,227.499,227.2071,227.2513,7528.0
2015-12-31 12:15:00,256.95,257.16,256.93,257.12,94113.0,227.2425,227.4282,227.2248,227.3928,94113.0
2015-12-31 12:20:00,257.12,257.24,257.02,257.19,12367.0,227.3928,227.499,227.3044,227.4548,12367.0
2015-12-31 12:25:00,257.22,257.22,256.8,257.08,32821.0,227.4813,227.4813,227.1098,227.3575,32821.0
2015-12-31 12:30:00,257.1,257.1,256.84,257.02,82108.0,227.3752,227.3752,227.1452,227.3044,82108.0
2015-12-31 12:35:00,257.06,257.12,256.92,256.97,2798.0,227.3398,227.3928,227.216,227.2602,2798.0
2015-12-31 12:40:00,256.97,257.12,256.97,257.12,12362.0,227.2602,227.3928,227.2602,227.3928,12362.0
2015-12-31 12:45:00,257.15,257.29,257.07,257.15,60396.0,227.4194,227.5432,227.3486,227.4194,60396.0
2015-12-31 12:50:00,257.17,257.17,257.01,257.06,81623.0,227.4371,227.4371,227.2956,227.3398,81623.0
2015-12-31 12:55:00,257.04,257.08,256.84,256.9,48940.0,227.3221,227.3575,227.1452,227.1983,48940.0
2015-12-31 13:00:00,256.74,256.95,256.52,256.52,16164.0,227.0568,227.2425,226.8622,226.8622,16164.0
2015-12-31 13:05:00,256.57,256.57,256.22,256.25,5203.0,226.9064,226.9064,226.5969,226.6234,5203.0
2015-12-31 13:10:00,256.25,256.64,256.25,256.59,15459.0,226.6234,226.9683,226.6234,226.9241,15459.0
2015-12-31 13:15:00,256.38,256.59,256.33,256.56,11247.0,226.7384,226.9241,226.6942,226.8976,11247.0
2015-12-31 13:20:00,256.64,257.0,256.57,257.0,55451.0,226.9683,227.2867,226.9064,227.2867,55451.0
2015-12-31 13:25:00,257.03,257.03,256.88,256.89,1720.0,227.3133,227.3133,227.1806,227.1894,1720.0
2015-12-31 13:30:00,256.86,256.89,256.68,256.76,17592.0,227.1629,227.1894,227.0037,227.0745,17592.0
2015-12-31 13:35:00,256.77,256.8,256.57,256.71,37640.0,227.0833,227.1098,226.9064,227.0302,37640.0
2015-12-31 13:40:00,256.71,257.22,256.69,257.22,5236.0,227.0302,227.4813,227.0126,227.4813,5236.0
2015-12-31 13:45:00,257.27,257.3,257.04,257.09,36687.0,227.5255,227.552,227.3221,227.3663,36687.0
2015-12-31 13:50:00,257.06,257.23,257.05,257.14,13681.0,227.3398,227.4901,227.3309,227.4105,13681.0
2015-12-31 13:55:00,257.21,257.24,257.04,257.17,28888.0,227.4724,227.499,227.3221,227.4371,28888.0
2015-12-31 14:00:00,257.2,257.32,257.19,257.22,11171.0,227.4636,227.5697,227.4548,227.4813,11171.0
2015-12-31 14:05:00,257.12,257.15,257.02,257.12,22127.0,227.3928,227.4194,227.3044,227.3928,22127.0
2015-12-31 14:10:00,257.13,257.17,257.02,257.11,3513.0,227.4017,227.4371,227.3044,227.384,3513.0
2015-12-31 14:15:00,257.11,257.12,257.02,257.08,31545.0,227.384,227.3928,227.3044,227.3575,31545.0
2015-12-31 14:20:00,257.04,257.05,256.68,256.68,3500.0,227.3221,227.3309,227.0037,227.0037,3500.0
2015-12-31 14:25:00,256.71,256.78,256.5,256.7,70141.0,227.0302,227.0922,226.8445,227.0214,70141.0
2015-12-31 14:30:00,256.72,256.72,256.55,256.55,4365.0,227.0391,227.0391,226.8887,226.8887,4365.0
2015-12-31 14:35:00,256.59,256.59,256.37,256.42,3700.0,226.9241,226.9241,226.7296,226.7738,3700.0
2015-12-31 14:40:00,256.45,256.61,256.42,256.56,8670.0,226.8003,226.9418,226.7738,226.8976,8670.0
2015-12-31 14:45:00,256.59,256.71,256.57,256.71,5239.0,226.9241,227.0302,226.9064,227.0302,5239.0
2015-12-31 14:50:00,256.65,256.72,256.58,256.58,4997.0,226.9772,227.0391,226.9153,226.9153,4997.0
2015-12-31 14:55:00,256.62,256.65,256.48,256.48,9228.0,226.9507,226.9772,226.8268,226.8268,9228.0
2015-12-31 15:00:00,256.47,256.47,256.37,256.46,13340.0,226.818,226.818,226.7296,226.8092,13340.0
2015-12-31 15:05:00,256.48,256.51,256.11,256.11,12778.0,226.8268,226.8534,226.4996,226.4996,12778.0
2015-12-31 15:10:00,256.1,256.18,255.97,256.07,67760.0,226.4908,226.5615,226.3758,226.4642,67760.0
2015-12-31 15:15:00,256.09,256.27,256.08,256.22,18567.0,226.4819,226.6411,226.4731,226.5969,18567.0
2015-12-31 15:20:00,256.16,256.16,255.93,256.04,8389.0,226.5438,226.5438,226.3404,226.4377,8389.0
2015-12-31 15:25:00,255.89,255.93,255.69,255.74,22296.0,226.3051,226.3404,226.1282,226.1724,22296.0
2015-12-31 15:30:00,255.74,256.04,255.74,256.04,53337.0,226.1724,226.4377,226.1724,226.4377,53337.0
2015-12-31 15:35:00,256.1,256.1,255.9,255.94,9654.0,226.4908,226.4908,226.3139,226.3493,9654.0
2015-12-31 15:40:00,255.96,255.96,255.53,255.64,5113.0,226.367,226.367,225.9867,226.084,5113.0
2015-12-31 15:45:00,255.6,255.6,255.27,255.3,20901.0,226.0486,226.0486,225.7567,225.7833,20901.0
2015-12-31 15:50:00,255.24,255.24,255.05,255.12,23194.0,225.7302,225.7302,225.5622,225.6241,23194.0
2015-12-31 15:55:00,255.08,255.1,254.1,254.23,179464.0,225.5887,225.6064,224.722,224.837,179464.0
2016-01-04 09:30:00,249.93,250.59,249.72,250.28,230475.0,221.0341,221.6178,220.8484,221.3437,230475.0
2016-01-04 09:35:00,250.34,250.67,250.15,250.34,104244.0,221.3967,221.6886,221.2287,221.3967,104244.0
2016-01-04 09:40:00,250.3,250.3,249.76,249.96,24637.0,221.3613,221.3613,220.8838,221.0607,24637.0
2016-01-04 09:45:00,249.92,249.92,249.34,249.85,61019.0,221.0253,221.0253,220.5123,220.9634,61019.0
2016-01-04 09:50:00,249.84,250.59,249.84,250.22,165935.0,220.9545,221.6178,220.9545,221.2906,165935.0
2016-01-04 09:55:00,250.18,250.32,249.92,250.2,144680.0,221.2552,221.379,221.0253,221.2729,144680.0
2016-01-04 10:00:00,250.14,250.2,249.41,249.58,43447.0,221.2198,221.2729,220.5742,220.7246,43447.0
2016-01-04 10:05:00,249.52,249.86,249.44,249.59,18935.0,220.6715,220.9722,220.6008,220.7334,18935.0
2016-01-04 10:10:00,249.72,249.82,249.26,249.73,47689.0,220.8484,220.9368,220.4416,220.8572,47689.0
2016-01-04 10:15:00,249.79,250.24,249.78,250.05,84871.0,220.9103,221.3083,220.9015,221.1403,84871.0
2016-01-04 10:20:00,250.25,250.52,249.85,250.06,21800.0,221.3171,221.5559,220.9634,221.1491,21800.0
2016-01-04 10:25:00,250.07,250.46,249.92,249.94,29393.0,221.1579,221.5028,221.0253,221.043,29393.0
2016-01-04 10:30:00,249.87,249.89,249.52,249.56,45247.0,220.9811,220.9987,220.6715,220.7069,45247.0
2016-01-04 10:35:00,249.54,249.54,249.25,249.4,36022.0,220.6892,220.6892,220.4327,220.5654,36022.0
2016-01-04 10:40:00,249.28,249.69,248.93,249.69,31142.0,220.4593,220.8219,220.1497,220.8219,31142.0
2016-01-04 10:45:00,249.67,249.83,249.43,249.79,22631.0,220.8042,220.9457,220.5919,220.9103,22631.0
2016-01-04 10:50:00,249.75,249.75,249.39,249.41,27577.0,220.8749,220.8749,220.5566,220.5742,27577.0
2016-01-04 10:55:00,249.39,249.4,249.06,249.06,26584.0,220.5566,220.5654,220.2647,220.2647,26584.0
2016-01-04 11:00:00,249.04,249.07,248.64,248.75,66701.0,220.247,220.2736,219.8933,219.9906,66701.0
2016-01-04 11:05:00,248.72,248.79,248.47,248.53,33651.0,219.964,220.0259,219.7429,219.796,33651.0
2016-01-04 11:10:00,248.44,248.73,248.37,248.6,52095.0,219.7164,219.9729,219.6545,219.8579,52095.0
2016-01-04 11:15:00,248.62,248.73,248.36,248.42,30979.0,219.8756,219.9729,219.6456,219.6987,30979.0
2016-01-04 11:20:00,248.41,248.75,248.24,248.65,10242.0,219.6899,219.9906,219.5395,219.9021,10242.0
2016-01-04 11:25:00,248.68,248.89,248.44,248.89,39717.0,219.9286,220.1144,219.7164,220.1144,39717.0
2016-01-04 11:30:00,248.89,249.37,248.79,249.37,17167.0,220.1144,220.5389,220.0259,220.5389,17167.0
2016-01-04 11:35:00,249.28,249.5,249.05,249.5,14138.0,220.4593,220.6538,220.2559,220.6538,14138.0
2016-01-04 11:40:00,249.5,249.79,249.45,249.45,23225.0,220.6538,220.9103,220.6096,220.6096,23225.0
2016-01-04 11:45:00,249.54,249.75,249.46,249.75,29275.0,220.6892,220.8749,220.6185,220.8749,29275.0
2016-01-04 11:50:00,249.8,250.0,249.8,249.93,21909.0,220.9192,221.096,220.9192,221.0341,21909.0
2016-01-04 11:55:00,249.94,249.97,249.64,249.87,8535.0,221.043,221.0695,220.7777,220.9811,8535.0
2016-01-04 12:00:00,249.8,249.81,249.49,249.64,34015.0,220.9192,220.928,220.645,220.7777,34015.0
2016-01-04 12:05:00,249.68,249.94,249.48,249.61,48940.0,220.813,221.043,220.6362,220.7511,48940.0
2016-01-04 12:10:00,249.61,249.61,249.13,249.19,23637.0,220.7511,220.7511,220.3266,220.3797,23637.0
2016-01-04 12:15:00,249.26,249.45,249.2,249.22,12334.0,220.4416,220.6096,220.3885,220.4062,12334.0
2016-01-04 12:20:00,249.17,249.17,248.83,248.83,37737.0,220.362,220.362,220.0613,220.0613,37737.0
2016-01-04 12:25:00,248.77,249.46,248.74,249.35,30516.0,220.0082,220.6185,219.9817,220.5212,30516.0
2016-01-04 12:30:00,249.3,249.3,248.88,249.16,30788.0,220.477,220.477,220.1055,220.3531,30788.0
2016-01-04 12:35:00,249.13,249.66,249.12,249.62,17217.0,220.3266,220.7953,220.3178,220.76,17217.0
2016-01-04 12:40:00,249.62,249.89,249.4,249.88,16380.0,220.76,220.9987,220.5654,220.9899,16380.0
2016-01-04 12:45:00,249.92,250.04,249.72,249.72,12952.0,221.0253,221.1314,220.8484,220.8484,12952.0
2016-01-04 12:50:00,249.82,250.13,249.75,250.06,18808.0,220.9368,221.211,220.8749,221.1491,18808.0
2016-01-04 12:55:00,250.18,250.18,249.86,249.98,26747.0,221.2552,221.2552,220.9722,221.0783,26747.0
2016-01-04 13:00:00,250.06,250.29,249.86,250.23,14138.0,221.1491,221.3525,220.9722,221.2994,14138.0
2016-01-04 13:05:00,250.3,250.35,250.15,250.3,30746.0,221.3613,221.4056,221.2287,221.3613,30746.0
2016-01-04 13:10:00,250.29,250.48,250.18,250.24,61789.0,221.3525,221.5205,221.2552,221.3083,61789.0
2016-01-04 13:15:00,250.22,250.55,250.16,250.26,58915.0,221.2906,221.5824,221.2375,221.326,58915.0
2016-01-04 13:20:00,250.28,250.46,249.92,249.93,50752.0,221.3437,221.5028,221.0253,221.0341,50752.0
2016-01-04 13:25:00,250.04,250.26,249.87,250.21,28095.0,221.1314,221.326,220.9811,221.2818,28095.0
2016-01-04 13:30:00,250.17,250.29,250.09,250.17,14778.0,221.2464,221.3525,221.1756,221.2464,14778.0
2016-01-04 13:35:00,250.23,250.4,250.11,250.37,22561.0,221.2994,221.4498,221.1933,221.4233,22561.0
2016-01-04 13:40:00,250.36,250.52,250.16,250.32,37274.0,221.4144,221.5559,221.2375,221.379,37274.0
2016-01-04 13:45:00,250.31,250.49,250.13,250.31,14494.0,221.3702,221.5294,221.211,221.3702,14494.0
2016-01-04 13:50:00,250.21,250.48,250.16,250.33,20169.0,221.2818,221.5205,221.2375,221.3879,20169.0
2016-01-04 13:55:00,250.42,250.48,250.12,250.15,9305.0,221.4675,221.5205,221.2022,221.2287,9305.0
2016-01-04 14:00:00,250.13,250.14,249.91,249.99,20471.0,221.211,221.2198,221.0164,221.0872,20471.0
2016-01-04 14:05:00,249.99,250.12,249.71,250.08,20035.0,221.0872,221.2022,220.8396,221.1668,20035.0
2016-01-04 14:10:00,250.04,250.04,249.78,249.84,11605.0,221.1314,221.1314,220.9015,220.9545,11605.0
2016-01-04 14:15:00,249.86,250.09,249.65,250.07,19773.0,220.9722,221.1756,220.7865,221.1579,19773.0
2016-01-04 14:20:00,250.14,250.4,250.06,250.2,15365.0,221.2198,221.4498,221.1491,221.2729,15365.0
2016-01-04 14:25:00,250.14,250.27,250.05,250.05,13305.0,221.2198,221.3348,221.1403,221.1403,13305.0
2016-01-04 14:30:00,250.07,250.11,249.7,249.71,19834.0,221.1579,221.1933,220.8307,220.8396,19834.0
2016-01-04 14:35:00,249.71,249.83,249.58,249.83,29507.0,220.8396,220.9457,220.7246,220.9457,29507.0
2016-01-04 14:40:00,249.8,249.95,249.77,249.9,13975.0,220.9192,221.0518,220.8926,221.0076,13975.0
2016-01-04 14:45:00,249.9,250.05,249.77,250.05,25870.0,221.0076,221.1403,220.8926,221.1403,25870.0
2016-01-04 14:50:00,250.02,250.08,249.82,249.9,30476.0,221.1137,221.1668,220.9368,221.0076,30476.0
2016-01-04 14:55:00,249.91,250.15,249.88,250.15,49504.0,221.0164,221.2287,220.9899,221.2287,49504.0
2016-01-04 15:00:00,250.14,250.16,249.68,249.75,18092.0,221.2198,221.2375,220.813,220.8749,18092.0
2016-01-04 15:05:00,249.76,249.9,249.65,249.78,36314.0,220.8838,221.0076,220.7865,220.9015,36314.0
2016-01-04 15:10:00,249.74,249.94,249.57,249.73,72463.0,220.8661,221.043,220.7157,220.8572,72463.0
2016-01-04 15:15:00,249.74,249.82,249.61,249.69,21496.0,220.8661,220.9368,220.7511,220.8219,21496.0
2016-01-04 15:20:00,249.67,249.67,249.28,249.33,39023.0,220.8042,220.8042,220.4593,220.5035,39023.0
2016-01-04 15:25:00,249.27,249.47,249.23,249.43,54015.0,220.4504,220.6273,220.4151,220.5919,54015.0
2016-01-04 15:30:00,249.42,249.83,249.4,249.73,53496.0,220.5831,220.9457,220.5654,220.8572,53496.0
2016-01-04 15:35:00,249.68,249.7,249.33,249.55,35623.0,220.813,220.8307,220.5035,220.6981,35623.0
2016-01-04 15:40:00,249.54,249.83,249.49,249.83,76774.0,220.6892,220.9457,220.645,220.9457,76774.0
2016-01-04 15:45:00,249.82,250.45,249.82,250.35,98575.0,220.9368,221.494,220.9368,221.4056,98575.0
2016-01-04 15:50:00,250.4,250.4,250.09,250.29,82449.0,221.4498,221.4498,221.1756,221.3525,82449.0
2016-01-04 15:55:00,250.32,250.82,250.3,250.82,217214.0,221.379,221.8212,221.3613,221.8212,217214.0
2016-01-05 09:30:00,251.23,251.6,251.14,251.21,100091.0,222.1838,222.511,222.1042,222.1661,100091.0
2016-01-05 09:35:00,251.19,251.56,251.03,251.03,47144.0,222.1484,222.4757,222.0069,222.0069,47144.0
2016-01-05 09:40:00,251.15,251.79,251.04,251.59,30100.0,222.1131,222.6791,222.0158,222.5022,30100.0
2016-01-05 09:45:00,251.56,251.75,251.3,251.41,14150.0,222.4757,222.6437,222.2457,222.343,14150.0
2016-01-05 09:50:00,251.45,251.52,250.99,250.99,7951.0,222.3784,222.4403,221.9716,221.9716,7951.0
2016-01-05 09:55:00,250.9,251.0,250.64,250.71,13123.0,221.892,221.9804,221.662,221.7239,13123.0
2016-01-05 10:00:00,250.94,250.95,250.42,250.56,15191.0,221.9274,221.9362,221.4675,221.5913,15191.0
2016-01-05 10:05:00,250.59,250.93,250.55,250.6,13564.0,221.6178,221.9185,221.5824,221.6267,13564.0
2016-01-05 10:10:00,250.61,250.95,250.61,250.95,7759.0,221.6355,221.9362,221.6355,221.9362,7759.0
2016-01-05 10:15:00,250.88,250.92,250.6,250.71,14998.0,221.8743,221.9097,221.6267,221.7239,14998.0
2016-01-05 10:20:00,250.69,250.69,250.13,250.26,46380.0,221.7063,221.7063,221.211,221.326,46380.0
2016-01-05 10:25:00,250.22,250.24,249.81,249.81,55817.0,221.2906,221.3083,220.928,220.928,55817.0
2016-01-05 10:30:00,249.8,250.12,249.63,249.92,107942.0,220.9192,221.2022,220.7688,221.0253,107942.0
2016-01-05 10:35:00,249.89,250.72,249.78,250.72,20994.0,220.9987,221.7328,220.9015,221.7328,20994.0
2016-01-05 10:40:00,250.7,251.16,250.69,250.96,19138.0,221.7151,222.1219,221.7063,221.945,19138.0
2016-01-05 10:45:00,250.98,251.29,250.87,251.28,14215.0,221.9627,222.2369,221.8654,222.228,14215.0
2016-01-05 10:50:00,251.36,251.59,251.31,251.42,25041.0,222.2988,222.5022,222.2546,222.3519,25041.0
2016-01-05 10:55:00,251.44,251.46,251.15,251.25,4805.0,222.3695,222.3872,222.1131,222.2015,4805.0
2016-01-05 11:00:00,251.23,251.47,251.19,251.24,4700.0,222.1838,222.3961,222.1484,222.1927,4700.0
2016-01-05 11:05:00,251.26,251.41,251.16,251.17,5926.0,222.2104,222.343,222.1219,222.1308,5926.0
2016-01-05 11:10:00,251.11,251.12,250.73,250.8,27435.0,222.0777,222.0865,221.7416,221.8035,27435.0
2016-01-05 11:15:00,250.8,250.89,250.64,250.66,29528.0,221.8035,221.8831,221.662,221.6797,29528.0
2016-01-05 11:20:00,250.7,250.82,250.52,250.56,104549.0,221.7151,221.8212,221.5559,221.5913,104549.0
2016-01-05 11:25:00,250.57,251.0,250.57,250.7,37660.0,221.6001,221.9804,221.6001,221.7151,37660.0
2016-01-05 11:30:00,250.65,251.0,250.61,251.0,13786.0,221.6709,221.9804,221.6355,221.9804,13786.0
2016-01-05 11:35:00,250.99,251.15,250.66,250.75,32533.0,221.9716,222.1131,221.6797,221.7593,32533.0
2016-01-05 11:40:00,250.79,251.05,250.69,250.69,13896.0,221.7947,222.0246,221.7063,221.7063,13896.0
2016-01-05 11:45:00,250.65,250.81,250.56,250.77,8120.0,221.6709,221.8124,221.5913,221.777,8120.0
2016-01-05 11:50:00,250.88,250.95,250.68,250.69,19318.0,221.8743,221.9362,221.6974,221.7063,19318.0
2016-01-05 11:55:00,250.68,250.78,250.56,250.58,35204.0,221.6974,221.7859,221.5913,221.609,35204.0
2016-01-05 12:00:00,250.68,250.68,250.18,250.18,10562.0,221.6974,221.6974,221.2552,221.2552,10562.0
2016-01-05 12:05:00,250.22,250.25,249.93,249.99,50136.0,221.2906,221.3171,221.0341,221.0872,50136.0
2016-01-05 12:10:00,250.01,250.12,249.89,250.02,61057.0,221.1049,221.2022,220.9987,221.1137,61057.0
2016-01-05 12:15:00,249.85,249.98,249.72,249.84,48616.0,220.9634,221.0783,220.8484,220.9545,48616.0
2016-01-05 12:20:00,249.84,249.98,249.76,249.94,80747.0,220.9545,221.0783,220.8838,221.043,80747.0
2016-01-05 12:25:00,249.97,250.04,249.68,250.0,31246.0,221.0695,221.1314,220.813,221.096,31246.0
2016-01-05 12:30:00,249.91,250.12,249.87,250.01,20731.0,221.0164,221.2022,220.9811,221.1049,20731.0
2016-01-05 12:35:00,250.01,250.28,250.0,250.28,5300.0,221.1049,221.3437,221.096,221.3437,5300.0
2016-01-05 12:40:00,250.29,250.3,249.91,250.01,5151.0,221.3525,221.3613,221.0164,221.1049,5151.0
2016-01-05 12:45:00,250.0,250.18,249.96,250.17,6401.0,221.096,221.2552,221.0607,221.2464,6401.0
2016-01-05 12:50:00,250.12,250.33,250.02,250.33,23738.0,221.2022,221.3879,221.1137,221.3879,23738.0
2016-01-05 12:55:00,250.35,250.46,250.21,250.46,12864.0,221.4056,221.5028,221.2818,221.5028,12864.0
2016-01-05 13:00:00,250.43,250.69,250.24,250.69,33333.0,221.4763,221.7063,221.3083,221.7063,33333.0
2016-01-05 13:05:00,250.71,250.73,250.52,250.53,17836.0,221.7239,221.7416,221.5559,221.5648,17836.0
2016-01-05 13:10:00,250.53,250.7,250.27,250.28,49046.0,221.5648,221.7151,221.3348,221.3437,49046.0
2016-01-05 13:15:00,250.28,250.35,250.01,250.01,40745.0,221.3437,221.4056,221.1049,221.1049,40745.0
2016-01-05 13:20:00,249.99,249.99,249.73,249.8,67872.0,221.0872,221.0872,220.8572,220.9192,67872.0
2016-01-05 13:25:00,249.76,250.03,249.74,250.0,43146.0,220.8838,221.1226,220.8661,221.096,43146.0
2016-01-05 13:30:00,249.99,250.11,249.96,250.07,44066.0,221.0872,221.1933,221.0607,221.1579,44066.0
2016-01-05 13:35:00,250.03,250.23,250.03,250.23,17127.0,221.1226,221.2994,221.1226,221.2994,17127.0
2016-01-05 13:40:00,250.22,250.76,250.22,250.72,44627.0,221.2906,221.7682,221.2906,221.7328,44627.0
2016-01-05 13:45:00,250.78,250.91,250.72,250.85,33373.0,221.7859,221.9008,221.7328,221.8478,33373.0
2016-01-05 13:50:00,250.87,251.11,250.86,251.1,43042.0,221.8654,222.0777,221.8566,222.0689,43042.0
2016-01-05 13:55:00,251.13,251.13,250.96,250.97,4732.0,222.0954,222.0954,221.945,221.9539,4732.0
2016-01-05 14:00:00,251.01,251.02,250.65,250.71,27629.0,221.9893,221.9981,221.6709,221.7239,27629.0
2016-01-05 14:05:00,250.75,250.78,250.56,250.72,14181.0,221.7593,221.7859,221.5913,221.7328,14181.0
2016-01-05 14:10:00,250.71,250.9,250.64,250.77,9212.0,221.7239,221.892,221.662,221.777,9212.0
2016-01-05 14:15:00,250.69,251.03,250.67,251.0,6895.0,221.7063,222.0069,221.6886,221.9804,6895.0
2016-01-05 14:20:00,251.06,251.34,251.02,251.33,13666.0,222.0335,222.2811,221.9981,222.2723,13666.0
2016-01-05 14:25:00,251.21,251.26,251.09,251.09,49055.0,222.1661,222.2104,222.06,222.06,49055.0
2016-01-05 14:30:00,251.11,251.19,251.0,251.0,4980.0,222.0777,222.1484,221.9804,221.9804,4980.0
2016-01-05 14:35:00,250.99,251.16,250.92,251.05,16271.0,221.9716,222.1219,221.9097,222.0246,16271.0
2016-01-05 14:40:00,251.04,251.04,250.86,250.96,3707.0,222.0158,222.0158,221.8566,221.945,3707.0
2016-01-05 14:45:00,251.03,251.06,251.01,251.03,500.0,222.0069,222.0335,221.9893,222.0069,500.0
2016-01-05 14:50:00,251.09,251.19,250.98,251.06,5730.0,222.06,222.1484,221.9627,222.0335,5730.0
2016-01-05 14:55:00,251.1,251.13,250.96,251.09,3442.0,222.0689,222.0954,221.945,222.06,3442.0
2016-01-05 15:00:00,251.09,251.12,250.86,250.96,9725.0,222.06,222.0865,221.8566,221.945,9725.0
2016-01-05 15:05:00,250.87,251.0,250.82,250.9,26516.0,221.8654,221.9804,221.8212,221.892,26516.0
2016-01-05 15:10:00,250.95,251.15,250.89,251.14,21273.0,221.9362,222.1131,221.8831,222.1042,21273.0
2016-01-05 15:15:00,251.13,251.14,250.91,250.96,16748.0,222.0954,222.1042,221.9008,221.945,16748.0
2016-01-05 15:20:00,250.95,251.03,250.76,250.88,23410.0,221.9362,222.0069,221.7682,221.8743,23410.0
2016-01-05 15:25:00,250.89,251.19,250.81,251.05,27915.0,221.8831,222.1484,221.8124,222.0246,27915.0
2016-01-05 15:30:00,251.03,251.21,250.94,251.15,91907.0,222.0069,222.1661,221.9274,222.1131,91907.0
2016-01-05 15:35:00,251.13,251.2,250.79,251.01,95640.0,222.0954,222.1573,221.7947,221.9893,95640.0
2016-01-05 15:40:00,251.05,251.31,250.82,251.01,163327.0,222.0246,222.2546,221.8212,221.9893,163327.0
2016-01-05 15:45:00,251.01,251.11,250.87,251.06,79257.0,221.9893,222.0777,221.8654,222.0335,79257.0
2016-01-05 15:50:00,251.06,251.11,250.85,250.87,177792.0,222.0335,222.0777,221.8478,221.8654,177792.0
2016-01-05 15:55:00,250.89,251.07,250.76,250.92,170838.0,221.8831,222.0423,221.7682,221.9097,170838.0
2016-01-06 09:30:00,247.62,248.1,247.55,247.89,125759.0,218.9912,219.4157,218.9293,219.23,125759.0
2016-01-06 09:35:00,247.9,248.55,247.74,248.33,126410.0,219.2388,219.8137,219.0973,219.6191,126410.0
2016-01-06 09:40:00,248.31,248.38,248.03,248.32,38207.0,219.6014,219.6633,219.3538,219.6103,38207.0
2016-01-06 09:45:00,248.54,248.65,248.26,248.61,17850.0,219.8048,219.9021,219.5572,219.8667,17850.0
2016-01-06 09:50:00,248.63,248.99,248.6,248.72,21469.0,219.8844,220.2028,219.8579,219.964,21469.0
2016-01-06 09:55:00,248.79,248.89,248.63,248.89,18094.0,220.0259,220.1144,219.8844,220.1144,18094.0
2016-01-06 10:00:00,248.87,248.89,248.16,248.24,8964.0,220.0967,220.1144,219.4688,219.5395,8964.0
2016-01-06 10:05:00,248.3,248.57,248.24,248.56,20311.0,219.5926,219.8314,219.5395,219.8225,20311.0
2016-01-06 10:10:00,248.58,248.61,248.31,248.57,22873.0,219.8402,219.8667,219.6014,219.8314,22873.0
2016-01-06 10:15:00,248.52,248.68,248.44,248.6,17020.0,219.7871,219.9286,219.7164,219.8579,17020.0
2016-01-06 10:20:00,248.67,249.18,248.66,249.05,29408.0,219.9198,220.3708,219.911,220.2559,29408.0
2016-01-06 10:25:00,249.07,249.16,248.95,249.14,16839.0,220.2736,220.3531,220.1674,220.3355,16839.0
2016-01-06 10:30:00,249.12,249.12,248.58,248.64,30740.0,220.3178,220.3178,219.8402,219.8933,30740.0
2016-01-06 10:35:00,248.67,248.7,248.36,248.36,7987.0,219.9198,219.9463,219.6456,219.6456,7987.0
2016-01-06 10:40:00,248.34,248.49,248.32,248.35,11977.0,219.628,219.7606,219.6103,219.6368,11977.0
2016-01-06 10:45:00,248.33,248.42,248.09,248.33,14741.0,219.6191,219.6987,219.4069,219.6191,14741.0
2016-01-06 10:50:00,248.36,248.4,248.21,248.28,2583.0,219.6456,219.681,219.513,219.5749,2583.0
2016-01-06 10:55:00,248.27,248.58,248.27,248.45,15189.0,219.566,219.8402,219.566,219.7252,15189.0
2016-01-06 11:00:00,248.48,248.94,248.47,248.94,18150.0,219.7518,220.1586,219.7429,220.1586,18150.0
2016-01-06 11:05:00,249.02,249.02,248.55,248.58,27727.0,220.2293,220.2293,219.8137,219.8402,27727.0
2016-01-06 11:10:00,248.54,248.56,248.26,248.4,21987.0,219.8048,219.8225,219.5572,219.681,21987.0
2016-01-06 11:15:00,248.39,248.59,248.18,248.59,6290.0,219.6722,219.849,219.4865,219.849,6290.0
2016-01-06 11:20:00,248.65,249.06,248.63,248.87,12609.0,219.9021,220.2647,219.8844,220.0967,12609.0
2016-01-06 11:25:00,248.79,248.95,248.65,248.91,4523.0,220.0259,220.1674,219.9021,220.1321,4523.0
2016-01-06 11:30:00,248.98,249.04,248.8,248.9,9413.0,220.194,220.247,220.0348,220.1232,9413.0
2016-01-06 11:35:00,248.96,248.97,248.76,248.89,5272.0,220.1763,220.1851,219.9994,220.1144,5272.0
2016-01-06 11:40:00,248.99,249.13,248.69,248.69,9508.0,220.2028,220.3266,219.9375,219.9375,9508.0
2016-01-06 11:45:00,248.71,248.74,248.56,248.6,5894.0,219.9552,219.9817,219.8225,219.8579,5894.0
2016-01-06 11:50:00,248.59,248.63,248.5,248.59,17413.0,219.849,219.8844,219.7695,219.849,17413.0
2016-01-06 11:55:00,248.56,248.58,248.05,248.07,43156.0,219.8225,219.8402,219.3715,219.3892,43156.0
2016-01-06 12:00:00,248.05,248.13,247.9,247.99,18579.0,219.3715,219.4422,219.2388,219.3184,18579.0
2016-01-06 12:05:00,248.0,248.02,247.78,247.94,29814.0,219.3273,219.345,219.1327,219.2742,29814.0
2016-01-06 12:10:00,247.92,248.06,247.8,248.06,25550.0,219.2565,219.3803,219.1504,219.3803,25550.0
2016-01-06 12:15:00,248.02,248.11,247.99,248.0,15961.0,219.345,219.4245,219.3184,219.3273,15961.0
2016-01-06 12:20:00,248.0,248.09,247.96,248.03,16331.0,219.3273,219.4069,219.2919,219.3538,16331.0
2016-01-06 12:25:00,248.07,248.09,247.74,247.88,36754.0,219.3892,219.4069,219.0973,219.2211,36754.0
2016-01-06 12:30:00,247.84,247.89,247.57,247.89,99060.0,219.1858,219.23,218.947,219.23,99060.0
2016-01-06 12:35:00,247.86,248.28,247.8,248.07,83985.0,219.2034,219.5749,219.1504,219.3892,83985.0
2016-01-06 12:40:00,248.06,248.08,247.81,247.92,57961.0,219.3803,219.398,219.1592,219.2565,57961.0
2016-01-06 12:45:00,247.91,248.11,247.89,247.95,62769.0,219.2477,219.4245,219.23,219.283,62769.0
2016-01-06 12:50:00,247.98,248.06,247.94,247.97,53243.0,219.3096,219.3803,219.2742,219.3007,53243.0
2016-01-06 12:55:00,247.97,247.98,247.74,247.74,67736.0,219.3007,219.3096,219.0973,219.0973,67736.0
2016-01-06 13:00:00,247.74,247.77,247.58,247.75,51898.0,219.0973,219.1239,218.9558,219.1062,51898.0
2016-01-06 13:05:00,247.74,247.8,247.6,247.62,58625.0,219.0973,219.1504,218.9735,218.9912,58625.0
2016-01-06 13:10:00,247.62,247.68,247.26,247.27,104186.0,218.9912,219.0443,218.6728,218.6817,104186.0
2016-01-06 13:15:00,247.28,247.33,247.15,247.29,68880.0,218.6905,218.7347,218.5755,218.6993,68880.0
2016-01-06 13:20:00,247.28,247.32,247.1,247.32,52281.0,218.6905,218.7259,218.5313,218.7259,52281.0
2016-01-06 13:25:00,247.33,247.44,247.25,247.37,55079.0,218.7347,218.832,218.664,218.7701,55079.0
2016-01-06 13:30:00,247.39,247.44,247.25,247.44,58837.0,218.7878,218.832,218.664,218.832,58837.0
2016-01-06 13:35:00,247.41,247.56,247.38,247.43,91817.0,218.8055,218.9381,218.7789,218.8232,91817.0
2016-01-06 13:40:00,247.45,247.49,247.26,247.28,77402.0,218.8409,218.8762,218.6728,218.6905,77402.0
2016-01-06 13:45:00,247.3,247.33,247.09,247.11,83646.0,218.7082,218.7347,218.5225,218.5402,83646.0
2016-01-06 13:50:00,247.09,247.35,247.05,247.32,72142.0,218.5225,218.7524,218.4871,218.7259,72142.0
2016-01-06 13:55:00,247.33,247.33,247.15,247.16,85376.0,218.7347,218.7347,218.5755,218.5844,85376.0
2016-01-06 14:00:00,247.13,247.4,246.98,247.14,64311.0,218.5578,218.7966,218.4252,218.5667,64311.0
2016-01-06 14:05:00,247.16,247.52,247.0,247.48,53024.0,218.5844,218.9028,218.4429,218.8674,53024.0
2016-01-06 14:10:00,247.49,247.52,247.09,247.36,111266.0,218.8762,218.9028,218.5225,218.7613,111266.0
2016-01-06 14:15:00,247.44,247.56,247.38,247.55,51479.0,218.832,218.9381,218.7789,218.9293,51479.0
2016-01-06 14:20:00,247.55,247.59,247.26,247.34,40881.0,218.9293,218.9647,218.6728,218.7436,40881.0
2016-01-06 14:25:00,247.32,247.51,247.19,247.34,30547.0,218.7259,218.8939,218.6109,218.7436,30547.0
2016-01-06 14:30:00,247.28,247.35,247.13,247.22,55796.0,218.6905,218.7524,218.5578,218.6374,55796.0
2016-01-06 14:35:00,247.23,247.31,247.01,247.15,59080.0,218.6463,218.717,218.4517,218.5755,59080.0
2016-01-06 14:40:00,247.17,247.17,246.6,246.68,62617.0,218.5932,218.5932,218.0891,218.1599,62617.0
2016-01-06 14:45:00,246.62,246.64,246.35,246.37,55407.0,218.1068,218.1245,217.868,217.8857,55407.0
2016-01-06 14:50:00,246.36,246.36,246.19,246.25,64650.0,217.8769,217.8769,217.7265,217.7796,64650.0
2016-01-06 14:55:00,246.24,246.27,246.09,246.17,35440.0,217.7707,217.7973,217.6381,217.7088,35440.0
2016-01-06 15:00:00,246.19,246.33,246.04,246.3,29925.0,217.7265,217.8503,217.5939,217.8238,29925.0
2016-01-06 15:05:00,246.29,246.5,246.27,246.49,49120.0,217.815,218.0007,217.7973,217.9918,49120.0
2016-01-06 15:10:00,246.54,246.69,246.38,246.66,34444.0,218.0361,218.1687,217.8946,218.1422,34444.0
2016-01-06 15:15:00,246.67,246.89,246.58,246.87,39825.0,218.151,218.3456,218.0714,218.3279,39825.0
2016-01-06 15:20:00,246.84,247.07,246.69,247.03,31215.0,218.3014,218.5048,218.1687,218.4694,31215.0
2016-01-06 15:25:00,247.02,247.29,246.95,247.2,44596.0,218.4606,218.6993,218.3987,218.6198,44596.0
2016-01-06 15:30:00,247.22,247.46,247.06,247.22,49070.0,218.6374,218.8497,218.4959,218.6374,49070.0
2016-01-06 15:35:00,247.22,247.49,247.1,247.44,33483.0,218.6374,218.8762,218.5313,218.832,33483.0
2016-01-06 15:40:00,247.43,247.46,247.3,247.35,79136.0,218.8232,218.8497,218.7082,218.7524,79136.0
2016-01-06 15:45:00,247.38,247.5,247.29,247.4,67557.0,218.7789,218.8851,218.6993,218.7966,67557.0
2016-01-06 15:50:00,247.39,247.4,247.01,247.23,59841.0,218.7878,218.7966,218.4517,218.6463,59841.0
2016-01-06 15:55:00,247.21,247.48,247.13,247.34,225204.0,218.6286,218.8674,218.5578,218.7436,225204.0
2016-01-07 09:30:00,243.34,243.48,242.79,242.86,95936.0,215.206,215.3298,214.7196,214.7815,95936.0
2016-01-07 09:35:00,242.78,243.94,242.78,243.87,33385.0,214.7108,215.7367,214.7108,215.6748,33385.0
2016-01-07 09:40:00,243.71,244.22,243.6,243.94,20763.0,215.5333,215.9843,215.436,215.7367,20763.0
2016-01-07 09:45:00,243.88,244.44,243.72,244.39,29286.0,215.6836,216.1789,215.5421,216.1346,29286.0
2016-01-07 09:50:00,244.38,244.67,244.19,244.21,56847.0,216.1258,216.3823,215.9578,215.9754,56847.0
2016-01-07 09:55:00,244.24,244.33,243.87,243.97,40505.0,216.002,216.0816,215.6748,215.7632,40505.0
2016-01-07 10:00:00,243.97,244.07,243.67,243.72,69672.0,215.7632,215.8516,215.4979,215.5421,69672.0
2016-01-07 10:05:00,243.72,243.72,243.46,243.66,44101.0,215.5421,215.5421,215.3122,215.489,44101.0
2016-01-07 10:10:00,243.64,243.82,243.33,243.75,60429.0,215.4713,215.6305,215.1972,215.5686,60429.0
2016-01-07 10:15:00,243.78,244.13,243.73,244.13,26892.0,215.5952,215.9047,215.5509,215.9047,26892.0
2016-01-07 10:20:00,244.11,244.24,243.26,243.29,57729.0,215.887,216.002,215.1353,215.1618,57729.0
2016-01-07 10:25:00,243.36,243.93,243.36,243.72,34648.0,215.2237,215.7278,215.2237,215.5421,34648.0
2016-01-07 10:30:00,243.72,244.23,243.59,244.2,193497.0,215.5421,215.9931,215.4271,215.9666,193497.0
2016-01-07 10:35:00,244.2,244.33,244.01,244.19,104285.0,215.9666,216.0816,215.7986,215.9578,104285.0
2016-01-07 10:40:00,244.16,244.21,243.96,243.96,28652.0,215.9312,215.9754,215.7544,215.7544,28652.0
2016-01-07 10:45:00,243.91,244.29,243.9,244.26,21300.0,215.7101,216.0462,215.7013,216.0197,21300.0
2016-01-07 10:50:00,244.31,244.79,244.11,244.79,22705.0,216.0639,216.4884,215.887,216.4884,22705.0
2016-01-07 10:55:00,244.83,244.95,244.68,244.81,25611.0,216.5238,216.6299,216.3911,216.5061,25611.0
2016-01-07 11:00:00,244.9,244.97,244.61,244.65,18084.0,216.5857,216.6476,216.3292,216.3646,18084.0
2016-01-07 11:05:00,244.62,244.67,244.37,244.37,31407.0,216.338,216.3823,216.1169,216.1169,31407.0
2016-01-07 11:10:00,244.35,244.41,244.01,244.17,10094.0,216.0993,216.1523,215.7986,215.9401,10094.0
2016-01-07 11:15:00,244.06,244.32,244.04,244.15,19408.0,215.8428,216.0727,215.8251,215.9224,19408.0
2016-01-07 11:20:00,244.17,244.31,243.87,244.05,26009.0,215.9401,216.0639,215.6748,215.8339,26009.0
2016-01-07 11:25:00,244.07,244.5,244.02,244.35,9816.0,215.8516,216.2319,215.8074,216.0993,9816.0
2016-01-07 11:30:00,244.31,244.49,244.09,244.34,37131.0,216.0639,216.2231,215.8693,216.0904,37131.0
2016-01-07 11:35:00,244.38,244.55,244.3,244.53,28750.0,216.1258,216.2761,216.055,216.2584,28750.0
2016-01-07 11:40:00,244.48,244.65,244.3,244.52,17721.0,216.2142,216.3646,216.055,216.2496,17721.0
2016-01-07 11:45:00,244.51,244.51,243.96,244.1,33638.0,216.2408,216.2408,215.7544,215.8782,33638.0
2016-01-07 11:50:00,244.11,244.23,243.84,243.9,38157.0,215.887,215.9931,215.6482,215.7013,38157.0
2016-01-07 11:55:00,243.94,244.14,243.87,243.93,22035.0,215.7367,215.9135,215.6748,215.7278,22035.0
2016-01-07 12:00:00,243.86,244.07,243.79,243.99,12648.0,215.6659,215.8516,215.604,215.7809,12648.0
2016-01-07 12:05:00,243.97,244.03,243.74,243.78,14130.0,215.7632,215.8163,215.5598,215.5952,14130.0
2016-01-07 12:10:00,243.81,243.99,243.75,243.88,22787.0,215.6217,215.7809,215.5686,215.6836,22787.0
2016-01-07 12:15:00,243.89,244.16,243.8,244.0,34648.0,215.6924,215.9312,215.6128,215.7897,34648.0
2016-01-07 12:20:00,244.01,244.1,243.83,243.96,13172.0,215.7986,215.8782,215.6394,215.7544,13172.0
2016-01-07 12:25:00,243.95,243.95,243.72,243.8,26935.0,215.7455,215.7455,215.5421,215.6128,26935.0
2016-01-07 12:30:00,243.8,243.87,243.75,243.82,35786.0,215.6128,215.6748,215.5686,215.6305,35786.0
2016-01-07 12:35:00,243.8,243.84,243.16,243.23,75592.0,215.6128,215.6482,215.0468,215.1088,75592.0
2016-01-07 12:40:00,243.23,243.38,243.18,243.32,61288.0,215.1088,215.2414,215.0645,215.1883,61288.0
2016-01-07 12:45:00,243.35,243.55,243.27,243.33,85561.0,215.2149,215.3918,215.1441,215.1972,85561.0
2016-01-07 12:50:00,243.36,243.36,242.96,242.97,99681.0,215.2237,215.2237,214.87,214.8788,99681.0
2016-01-07 12:55:00,242.97,243.08,242.56,242.63,201964.0,214.8788,214.9761,214.5162,214.5781,201964.0
2016-01-07 13:00:00,242.68,242.7,242.44,242.52,147737.0,214.6223,214.64,214.4101,214.4808,147737.0
2016-01-07 13:05:00,242.51,242.57,242.14,242.18,135848.0,214.472,214.5251,214.1448,214.1801,135848.0
2016-01-07 13:10:00,242.15,242.16,241.64,241.83,219953.0,214.1536,214.1625,213.7026,213.8706,219953.0
2016-01-07 13:15:00,241.82,241.83,241.59,241.73,57731.0,213.8618,213.8706,213.6584,213.7822,57731.0
2016-01-07 13:20:00,241.74,241.76,241.3,241.52,61281.0,213.791,213.8087,213.4019,213.5965,61281.0
2016-01-07 13:25:00,241.54,241.87,241.54,241.8,48512.0,213.6141,213.906,213.6141,213.8441,48512.0
2016-01-07 13:30:00,241.69,241.77,241.38,241.59,77609.0,213.7468,213.8175,213.4726,213.6584,77609.0
2016-01-07 13:35:00,241.64,241.64,240.98,241.18,36785.0,213.7026,213.7026,213.1189,213.2958,36785.0
2016-01-07 13:40:00,241.13,241.49,240.97,241.44,25061.0,213.2515,213.5699,213.11,213.5257,25061.0
2016-01-07 13:45:00,241.41,241.61,241.35,241.61,36565.0,213.4992,213.676,213.4461,213.676,36565.0
2016-01-07 13:50:00,241.62,241.89,241.58,241.89,24217.0,213.6849,213.9237,213.6495,213.9237,24217.0
2016-01-07 13:55:00,241.87,241.95,241.6,241.69,22347.0,213.906,213.9767,213.6672,213.7468,22347.0
2016-01-07 14:00:00,241.71,241.81,241.46,241.67,19263.0,213.7645,213.8529,213.5434,213.7291,19263.0
2016-01-07 14:05:00,241.56,241.77,241.45,241.6,13388.0,213.6318,213.8175,213.5345,213.6672,13388.0
2016-01-07 14:10:00,241.5,241.91,241.43,241.65,11759.0,213.5788,213.9414,213.5169,213.7114,11759.0
2016-01-07 14:15:00,241.75,242.0,241.62,241.97,32383.0,213.7999,214.021,213.6849,213.9944,32383.0
2016-01-07 14:20:00,241.94,242.0,241.78,241.85,10474.0,213.9679,214.021,213.8264,213.8883,10474.0
2016-01-07 14:25:00,241.8,241.89,241.49,241.55,48359.0,213.8441,213.9237,213.5699,213.623,48359.0
2016-01-07 14:30:00,241.52,241.67,241.21,241.4,95623.0,213.5965,213.7291,213.3223,213.4903,95623.0
2016-01-07 14:35:00,241.43,241.73,241.36,241.72,61889.0,213.5169,213.7822,213.455,213.7733,61889.0
2016-01-07 14:40:00,241.75,242.14,241.6,242.1,73527.0,213.7999,214.1448,213.6672,214.1094,73527.0
2016-01-07 14:45:00,242.04,242.38,241.95,242.32,33355.0,214.0563,214.357,213.9767,214.304,33355.0
2016-01-07 14:50:00,242.34,242.45,242.14,242.2,67366.0,214.3216,214.4189,214.1448,214.1978,67366.0
2016-01-07 14:55:00,242.22,242.33,241.8,241.84,23866.0,214.2155,214.3128,213.8441,213.8795,23866.0
2016-01-07 15:00:00,241.78,241.82,241.43,241.52,49853.0,213.8264,213.8618,213.5169,213.5965,49853.0
2016-01-07 15:05:00,241.56,241.85,241.56,241.81,12606.0,213.6318,213.8883,213.6318,213.8529,12606.0
2016-01-07 15:10:00,241.82,242.1,241.62,241.76,58034.0,213.8618,214.1094,213.6849,213.8087,58034.0
2016-01-07 15:15:00,241.78,241.85,241.43,241.6,95557.0,213.8264,213.8883,213.5169,213.6672,95557.0
2016-01-07 15:20:00,241.55,241.58,241.23,241.36,77989.0,213.623,213.6495,213.34,213.455,77989.0
2016-01-07 15:25:00,241.36,241.37,240.88,240.88,138406.0,213.455,213.4638,213.0304,213.0304,138406.0
2016-01-07 15:30:00,240.88,241.59,240.85,241.55,189088.0,213.0304,213.6584,213.0039,213.623,189088.0
2016-01-07 15:35:00,241.52,241.82,241.37,241.76,60590.0,213.5965,213.8618,213.4638,213.8087,60590.0
2016-01-07 15:40:00,241.74,241.83,241.47,241.48,57143.0,213.791,213.8706,213.5522,213.5611,57143.0
2016-01-07 15:45:00,241.47,242.01,241.42,241.85,87076.0,213.5522,214.0298,213.508,213.8883,87076.0
2016-01-07 15:50:00,241.85,241.92,241.54,241.76,146195.0,213.8883,213.9502,213.6141,213.8087,146195.0
2016-01-07 15:55:00,241.75,241.85,241.06,241.06,172555.0,213.7999,213.8883,213.1896,213.1896,172555.0
2016-01-08 09:30:00,242.0,242.83,241.89,242.81,332166.0,214.021,214.755,213.9237,214.7373,332166.0
2016-01-08 09:35:00,242.71,242.74,241.78,242.08,74355.0,214.6489,214.6754,213.8264,214.0917,74355.0
2016-01-08 09:40:00,242.01,242.33,241.37,241.37,16069.0,214.0298,214.3128,213.4638,213.4638,16069.0
2016-01-08 09:45:00,241.39,241.83,241.31,241.62,23335.0,213.4815,213.8706,213.4107,213.6849,23335.0
2016-01-08 09:50:00,241.7,241.92,241.46,241.61,23829.0,213.7556,213.9502,213.5434,213.676,23829.0
2016-01-08 09:55:00,241.63,242.1,241.54,242.02,33420.0,213.6937,214.1094,213.6141,214.0386,33420.0
2016-01-08 10:00:00,242.05,242.06,241.04,241.14,59601.0,214.0652,214.074,213.1719,213.2604,59601.0
2016-01-08 10:05:00,241.14,241.25,240.87,241.02,27063.0,213.2604,213.3577,213.0216,213.1543,27063.0
2016-01-08 10:10:00,240.88,241.07,240.65,240.86,34505.0,213.0304,213.1985,212.827,213.0128,34505.0
2016-01-08 10:15:00,240.83,241.24,240.83,240.84,18276.0,212.9862,213.3488,212.9862,212.9951,18276.0
2016-01-08 10:20:00,240.8,241.0,240.64,240.91,31804.0,212.9597,213.1366,212.8182,213.057,31804.0
2016-01-08 10:25:00,240.95,241.33,240.9,240.99,29135.0,213.0924,213.4284,213.0481,213.1277,29135.0
2016-01-08 10:30:00,241.01,241.28,240.93,241.05,34628.0,213.1454,213.3842,213.0747,213.1808,34628.0
2016-01-08 10:35:00,241.06,241.06,240.47,240.53,40258.0,213.1896,213.1896,212.6679,212.7209,40258.0
2016-01-08 10:40:00,240.54,240.54,240.19,240.2,79621.0,212.7298,212.7298,212.4202,212.4291,79621.0
2016-01-08 10:45:00,240.19,240.93,240.17,240.9,28875.0,212.4202,213.0747,212.4025,213.0481,28875.0
2016-01-08 10:50:00,240.9,240.9,240.19,240.2,39290.0,213.0481,213.0481,212.4202,212.4291,39290.0
2016-01-08 10:55:00,240.16,240.62,240.04,240.31,44547.0,212.3937,212.8005,212.2876,212.5263,44547.0
2016-01-08 11:00:00,240.32,240.63,240.32,240.44,61151.0,212.5352,212.8094,212.5352,212.6413,61151.0
2016-01-08 11:05:00,240.46,240.61,240.2,240.37,42171.0,212.659,212.7917,212.4291,212.5794,42171.0
2016-01-08 11:10:00,240.41,240.52,240.02,240.17,26489.0,212.6148,212.7121,212.2699,212.4025,26489.0
2016-01-08 11:15:00,240.16,240.2,239.97,240.05,31949.0,212.3937,212.4291,212.2257,212.2964,31949.0
2016-01-08 11:20:00,239.96,239.96,239.6,239.8,32586.0,212.2168,212.2168,211.8984,212.0753,32586.0
2016-01-08 11:25:00,239.73,239.73,239.4,239.58,13493.0,212.0134,212.0134,211.7216,211.8807,13493.0
2016-01-08 11:30:00,239.58,239.61,239.16,239.18,32897.0,211.8807,211.9073,211.5093,211.527,32897.0
2016-01-08 11:35:00,239.14,239.61,239.1,239.61,14813.0,211.4916,211.9073,211.4562,211.9073,14813.0
2016-01-08 11:40:00,239.58,239.8,239.23,239.8,18780.0,211.8807,212.0753,211.5712,212.0753,18780.0
2016-01-08 11:45:00,239.82,239.95,239.68,239.89,24289.0,212.093,212.208,211.9692,212.1549,24289.0
2016-01-08 11:50:00,239.81,240.23,239.75,240.23,16596.0,212.0842,212.4556,212.0311,212.4556,16596.0
2016-01-08 11:55:00,240.27,240.49,240.13,240.48,9528.0,212.491,212.6855,212.3672,212.6767,9528.0
2016-01-08 12:00:00,240.54,240.65,240.22,240.26,25169.0,212.7298,212.827,212.4468,212.4821,25169.0
2016-01-08 12:05:00,240.4,240.65,240.29,240.65,18436.0,212.6059,212.827,212.5087,212.827,18436.0
2016-01-08 12:10:00,240.65,240.8,240.38,240.43,22486.0,212.827,212.9597,212.5883,212.6325,22486.0
2016-01-08 12:15:00,240.52,240.91,240.47,240.85,15844.0,212.7121,213.057,212.6679,213.0039,15844.0
2016-01-08 12:20:00,240.77,241.13,240.72,241.12,6910.0,212.9332,213.2515,212.8889,213.2427,6910.0
2016-01-08 12:25:00,241.1,241.29,241.01,241.21,27378.0,213.225,213.393,213.1454,213.3223,27378.0
2016-01-08 12:30:00,241.17,241.17,241.0,241.04,39732.0,213.2869,213.2869,213.1366,213.1719,39732.0
2016-01-08 12:35:00,241.01,241.12,240.8,240.8,23306.0,213.1454,213.2427,212.9597,212.9597,23306.0
2016-01-08 12:40:00,240.88,240.96,240.75,240.91,6598.0,213.0304,213.1012,212.9155,213.057,6598.0
2016-01-08 12:45:00,240.84,241.18,240.84,241.05,10050.0,212.9951,213.2958,212.9951,213.1808,10050.0
2016-01-08 12:50:00,241.03,241.07,240.75,241.07,20499.0,213.1631,213.1985,212.9155,213.1985,20499.0
2016-01-08 12:55:00,241.01,241.01,240.85,240.88,13437.0,213.1454,213.1454,213.0039,213.0304,13437.0
2016-01-08 13:00:00,240.85,241.1,240.76,240.91,31661.0,213.0039,213.225,212.9243,213.057,31661.0
2016-01-08 13:05:00,240.71,240.78,240.41,240.5,17841.0,212.8801,212.942,212.6148,212.6944,17841.0
2016-01-08 13:10:00,240.51,240.54,240.4,240.48,9171.0,212.7032,212.7298,212.6059,212.6767,9171.0
2016-01-08 13:15:00,240.46,240.61,240.3,240.57,5442.0,212.659,212.7917,212.5175,212.7563,5442.0
2016-01-08 13:20:00,240.6,240.68,240.21,240.24,14903.0,212.7828,212.8536,212.4379,212.4644,14903.0
2016-01-08 13:25:00,240.13,240.4,240.09,240.19,15200.0,212.3672,212.6059,212.3318,212.4202,15200.0
2016-01-08 13:30:00,240.24,240.52,240.24,240.52,12696.0,212.4644,212.7121,212.4644,212.7121,12696.0
2016-01-08 13:35:00,240.51,240.71,240.47,240.66,13424.0,212.7032,212.8801,212.6679,212.8359,13424.0
2016-01-08 13:40:00,240.68,240.72,240.53,240.63,14489.0,212.8536,212.8889,212.7209,212.8094,14489.0
2016-01-08 13:45:00,240.6,240.6,240.26,240.28,42542.0,212.7828,212.7828,212.4821,212.4998,42542.0
2016-01-08 13:50:00,240.31,240.5,240.3,240.36,22397.0,212.5263,212.6944,212.5175,212.5706,22397.0
2016-01-08 13:55:00,240.44,240.51,240.23,240.28,20523.0,212.6413,212.7032,212.4556,212.4998,20523.0
2016-01-08 14:00:00,240.32,240.74,240.26,240.68,25995.0,212.5352,212.9066,212.4821,212.8536,25995.0
2016-01-08 14:05:00,240.72,240.76,240.55,240.7,37542.0,212.8889,212.9243,212.7386,212.8713,37542.0
2016-01-08 14:10:00,240.62,240.62,240.29,240.32,12657.0,212.8005,212.8005,212.5087,212.5352,12657.0
2016-01-08 14:15:00,240.25,240.42,240.11,240.34,38686.0,212.4733,212.6236,212.3495,212.5529,38686.0
2016-01-08 14:20:00,240.34,240.36,240.0,240.06,37504.0,212.5529,212.5706,212.2522,212.3053,37504.0
2016-01-08 14:25:00,240.01,240.02,239.86,239.99,12328.0,212.261,212.2699,212.1284,212.2433,12328.0
2016-01-08 14:30:00,239.92,240.15,239.89,240.12,11628.0,212.1814,212.3848,212.1549,212.3583,11628.0
2016-01-08 14:35:00,240.1,240.11,239.81,239.89,52170.0,212.3406,212.3495,212.0842,212.1549,52170.0
2016-01-08 14:40:00,239.86,240.34,239.81,240.34,14034.0,212.1284,212.5529,212.0842,212.5529,14034.0
2016-01-08 14:45:00,240.3,240.41,240.15,240.34,20736.0,212.5175,212.6148,212.3848,212.5529,20736.0
2016-01-08 14:50:00,240.28,240.32,239.97,240.17,27258.0,212.4998,212.5352,212.2257,212.4025,27258.0
2016-01-08 14:55:00,240.14,240.15,239.83,239.92,24202.0,212.376,212.3848,212.1018,212.1814,24202.0
2016-01-08 15:00:00,239.91,240.07,239.82,240.01,17649.0,212.1726,212.3141,212.093,212.261,17649.0
2016-01-08 15:05:00,239.98,240.07,239.9,239.99,21105.0,212.2345,212.3141,212.1638,212.2433,21105.0
2016-01-08 15:10:00,239.97,240.09,239.77,239.96,38908.0,212.2257,212.3318,212.0488,212.2168,38908.0
2016-01-08 15:15:00,239.95,240.16,239.77,239.77,37852.0,212.208,212.3937,212.0488,212.0488,37852.0
2016-01-08 15:20:00,239.73,239.91,239.71,239.83,10932.0,212.0134,212.1726,211.9957,212.1018,10932.0
2016-01-08 15:25:00,239.81,239.88,239.39,239.45,36827.0,212.0842,212.1461,211.7127,211.7658,36827.0
2016-01-08 15:30:00,239.45,239.45,238.96,239.07,58165.0,211.7658,211.7658,211.3324,211.4297,58165.0
2016-01-08 15:35:00,239.05,239.14,238.75,238.9,35956.0,211.412,211.4916,211.1467,211.2794,35956.0
2016-01-08 15:40:00,238.89,238.99,238.54,238.77,113622.0,211.2705,211.359,210.961,211.1644,113622.0
2016-01-08 15:45:00,238.73,238.73,238.24,238.3,54797.0,211.129,211.129,210.6957,210.7487,54797.0
2016-01-08 15:50:00,238.27,238.35,237.78,237.79,83506.0,210.7222,210.793,210.2889,210.2977,83506.0
2016-01-08 15:55:00,237.8,238.01,237.61,237.87,179313.0,210.3065,210.4923,210.1385,210.3685,179313.0
2016-01-11 09:30:00,238.85,239.53,238.78,239.42,132778.0,211.2351,211.8365,211.1732,211.7392,132778.0
2016-01-11 09:35:00,239.37,239.48,238.6,238.81,117760.0,211.695,211.7923,211.0141,211.1998,117760.0
2016-01-11 09:40:00,238.77,238.89,238.5,238.69,24794.0,211.1644,211.2705,210.9256,211.0936,24794.0
2016-01-11 09:45:00,238.75,238.75,238.09,238.11,27246.0,211.1467,211.1467,210.563,210.5807,27246.0
2016-01-11 09:50:00,238.13,238.14,237.78,237.8,22734.0,210.5984,210.6072,210.2889,210.3065,22734.0
2016-01-11 09:55:00,237.86,237.86,237.5,237.56,37173.0,210.3596,210.3596,210.0412,210.0943,37173.0
2016-01-11 10:00:00,237.57,237.85,237.4,237.66,30453.0,210.1031,210.3508,209.9528,210.1827,30453.0
2016-01-11 10:05:00,237.62,237.94,237.42,237.8,13801.0,210.1474,210.4304,209.9705,210.3065,13801.0
2016-01-11 10:10:00,237.82,238.25,237.68,237.87,27210.0,210.3242,210.7045,210.2004,210.3685,27210.0
2016-01-11 10:15:00,237.84,237.84,237.37,237.74,55086.0,210.3419,210.3419,209.9263,210.2535,55086.0
2016-01-11 10:20:00,237.67,237.9,237.66,237.86,62343.0,210.1916,210.395,210.1827,210.3596,62343.0
2016-01-11 10:25:00,237.86,237.86,237.53,237.74,33539.0,210.3596,210.3596,210.0678,210.2535,33539.0
2016-01-11 10:30:00,237.85,238.4,237.83,238.36,51296.0,210.3508,210.8372,210.3331,210.8018,51296.0
2016-01-11 10:35:00,238.39,238.53,238.06,238.07,32065.0,210.8283,210.9521,210.5365,210.5453,32065.0
2016-01-11 10:40:00,238.05,238.32,237.82,238.26,60066.0,210.5276,210.7664,210.3242,210.7134,60066.0
2016-01-11 10:45:00,238.22,238.22,237.43,237.66,90898.0,210.678,210.678,209.9793,210.1827,90898.0
2016-01-11 10:50:00,237.69,237.77,237.07,237.12,77275.0,210.2093,210.28,209.6609,209.7052,77275.0
2016-01-11 10:55:00,237.14,237.25,236.86,237.1,64965.0,209.7229,209.8201,209.4752,209.6875,64965.0
2016-01-11 11:00:00,237.04,237.11,236.76,236.85,58237.0,209.6344,209.6963,209.3868,209.4664,58237.0
2016-01-11 11:05:00,236.81,236.81,236.51,236.66,27117.0,209.431,209.431,209.1657,209.2983,27117.0
2016-01-11 11:10:00,236.71,237.03,236.71,237.03,9844.0,209.3426,209.6256,209.3426,209.6256,9844.0
2016-01-11 11:15:00,237.02,237.48,237.02,237.34,6100.0,209.6167,210.0235,209.6167,209.8997,6100.0
2016-01-11 11:20:00,237.25,237.26,236.91,237.07,110225.0,209.8201,209.829,209.5194,209.6609,110225.0
2016-01-11 11:25:00,237.01,237.3,236.94,237.3,12246.0,209.6079,209.8644,209.546,209.8644,12246.0
2016-01-11 11:30:00,237.3,237.31,236.85,236.94,16892.0,209.8644,209.8732,209.4664,209.546,16892.0
2016-01-11 11:35:00,236.9,237.36,236.85,237.21,16058.0,209.5106,209.9174,209.4664,209.7848,16058.0
2016-01-11 11:40:00,237.2,237.61,237.15,237.16,21787.0,209.7759,210.1385,209.7317,209.7405,21787.0
2016-01-11 11:45:00,237.17,237.57,237.13,237.41,26062.0,209.7494,210.1031,209.714,209.9616,26062.0
2016-01-11 11:50:00,237.42,237.92,237.39,237.82,32591.0,209.9705,210.4127,209.9439,210.3242,32591.0
2016-01-11 11:55:00,237.77,237.93,237.55,237.6,27593.0,210.28,210.4215,210.0854,210.1297,27593.0
2016-01-11 12:00:00,237.61,237.66,237.45,237.51,30378.0,210.1385,210.1827,209.997,210.0501,30378.0
2016-01-11 12:05:00,237.48,237.5,237.33,237.36,56718.0,210.0235,210.0412,209.8909,209.9174,56718.0
2016-01-11 12:10:00,237.36,237.43,237.13,237.19,30417.0,209.9174,209.9793,209.714,209.7671,30417.0
2016-01-11 12:15:00,237.16,237.24,236.76,236.91,86411.0,209.7405,209.8113,209.3868,209.5194,86411.0
2016-01-11 12:20:00,236.88,237.08,236.66,237.04,25128.0,209.4929,209.6698,209.2983,209.6344,25128.0
2016-01-11 12:25:00,237.02,237.11,236.82,236.87,32814.0,209.6167,209.6963,209.4398,209.4841,32814.0
2016-01-11 12:30:00,236.89,237.05,236.82,237.02,26038.0,209.5018,209.6433,209.4398,209.6167,26038.0
2016-01-11 12:35:00,236.95,237.22,236.81,236.83,16221.0,209.5548,209.7936,209.431,209.4487,16221.0
2016-01-11 12:40:00,236.82,236.95,236.59,236.95,19994.0,209.4398,209.5548,209.2364,209.5548,19994.0
2016-01-11 12:45:00,236.95,236.99,236.82,236.85,3516.0,209.5548,209.5902,209.4398,209.4664,3516.0
2016-01-11 12:50:00,236.9,236.95,236.55,236.55,25434.0,209.5106,209.5548,209.2011,209.2011,25434.0
2016-01-11 12:55:00,236.58,236.66,236.49,236.62,60838.0,209.2276,209.2983,209.148,209.263,60838.0
2016-01-11 13:00:00,236.68,236.9,236.52,236.86,30176.0,209.316,209.5106,209.1745,209.4752,30176.0
2016-01-11 13:05:00,236.83,236.86,236.51,236.54,31864.0,209.4487,209.4752,209.1657,209.1922,31864.0
2016-01-11 13:10:00,236.57,236.57,236.1,236.11,60784.0,209.2188,209.2188,208.8031,208.8119,60784.0
2016-01-11 13:15:00,236.12,236.41,236.09,236.38,37406.0,208.8208,209.0773,208.7942,209.0507,37406.0
2016-01-11 13:20:00,236.36,236.39,236.2,236.2,12441.0,209.033,209.0596,208.8915,208.8915,12441.0
2016-01-11 13:25:00,236.16,236.18,235.76,235.8,42894.0,208.8562,208.8738,208.5024,208.5378,42894.0
2016-01-11 13:30:00,235.77,236.03,235.73,235.87,26313.0,208.5112,208.7412,208.4759,208.5997,26313.0
2016-01-11 13:35:00,235.9,235.95,235.43,235.66,66589.0,208.6262,208.6704,208.2106,208.414,66589.0
2016-01-11 13:40:00,235.64,235.72,235.37,235.41,22521.0,208.3963,208.467,208.1575,208.1929,22521.0
2016-01-11 13:45:00,235.47,235.47,235.04,235.08,50427.0,208.2459,208.2459,207.8656,207.901,50427.0
2016-01-11 13:50:00,235.09,235.26,234.93,235.26,59778.0,207.9099,208.0602,207.7684,208.0602,59778.0
2016-01-11 13:55:00,235.26,235.35,235.2,235.2,23942.0,208.0602,208.1398,208.0071,208.0071,23942.0
2016-01-11 14:00:00,235.31,235.48,235.05,235.38,57720.0,208.1044,208.2548,207.8745,208.1663,57720.0
2016-01-11 14:05:00,235.37,235.66,235.35,235.6,53835.0,208.1575,208.414,208.1398,208.3609,53835.0
2016-01-11 14:10:00,235.64,236.04,235.59,235.61,98721.0,208.3963,208.75,208.3521,208.3697,98721.0
2016-01-11 14:15:00,235.61,236.16,235.6,236.08,58039.0,208.3697,208.8562,208.3609,208.7854,58039.0
2016-01-11 14:20:00,236.04,236.13,235.86,236.07,25424.0,208.75,208.8296,208.5908,208.7766,25424.0
2016-01-11 14:25:00,236.06,236.36,235.92,236.24,103484.0,208.7677,209.033,208.6439,208.9269,103484.0
2016-01-11 14:30:00,236.25,236.35,235.97,236.06,63410.0,208.9357,209.0242,208.6881,208.7677,63410.0
2016-01-11 14:35:00,236.07,236.18,235.85,236.18,63156.0,208.7766,208.8738,208.582,208.8738,63156.0
2016-01-11 14:40:00,236.18,236.43,236.1,236.27,50859.0,208.8738,209.0949,208.8031,208.9534,50859.0
2016-01-11 14:45:00,236.32,236.46,236.15,236.33,24706.0,208.9977,209.1215,208.8473,209.0065,24706.0
2016-01-11 14:50:00,236.28,236.4,236.14,236.17,27151.0,208.9623,209.0684,208.8385,208.865,27151.0
2016-01-11 14:55:00,236.18,236.28,235.96,236.12,30346.0,208.8738,208.9623,208.6793,208.8208,30346.0
2016-01-11 15:00:00,236.08,236.22,236.0,236.13,63371.0,208.7854,208.9092,208.7147,208.8296,63371.0
2016-01-11 15:05:00,236.15,236.15,235.74,235.95,75407.0,208.8473,208.8473,208.4847,208.6704,75407.0
2016-01-11 15:10:00,235.85,235.89,235.63,235.67,50725.0,208.582,208.6174,208.3874,208.4228,50725.0
2016-01-11 15:15:00,235.69,235.73,235.46,235.7,102949.0,208.4405,208.4759,208.2371,208.4493,102949.0
2016-01-11 15:20:00,235.69,236.29,235.63,236.29,50512.0,208.4405,208.9711,208.3874,208.9711,50512.0
2016-01-11 15:25:00,236.29,237.07,236.23,236.98,68533.0,208.9711,209.6609,208.9181,209.5813,68533.0
2016-01-11 15:30:00,237.02,237.52,236.97,237.47,74567.0,209.6167,210.0589,209.5725,210.0147,74567.0
2016-01-11 15:35:00,237.52,237.84,237.36,237.62,74837.0,210.0589,210.3419,209.9174,210.1474,74837.0
2016-01-11 15:40:00,237.6,237.97,237.57,237.9,45897.0,210.1297,210.4569,210.1031,210.395,45897.0
2016-01-11 15:45:00,237.91,237.92,237.24,237.28,40940.0,210.4038,210.4127,209.8113,209.8467,40940.0
2016-01-11 15:50:00,237.3,237.54,237.3,237.48,56823.0,209.8644,210.0766,209.8644,210.0235,56823.0
2016-01-11 15:55:00,237.54,237.55,236.99,237.1,118973.0,210.0766,210.0854,209.5902,209.6875,118973.0
2016-01-12 09:30:00,239.11,239.21,238.6,238.92,73325.0,211.4651,211.5535,211.0141,211.2971,73325.0
2016-01-12 09:35:00,238.88,239.28,238.63,239.24,54806.0,211.2617,211.6154,211.0406,211.5801,54806.0
2016-01-12 09:40:00,239.22,239.63,239.22,239.49,36276.0,211.5624,211.925,211.5624,211.8012,36276.0
2016-01-12 09:45:00,239.46,239.77,239.46,239.51,31390.0,211.7746,212.0488,211.7746,211.8188,31390.0
2016-01-12 09:50:00,239.51,239.67,239.08,239.12,26546.0,211.8188,211.9603,211.4386,211.4739,26546.0
2016-01-12 09:55:00,239.07,239.27,238.92,238.92,43740.0,211.4297,211.6066,211.2971,211.2971,43740.0
2016-01-12 10:00:00,238.9,239.16,238.53,238.58,47627.0,211.2794,211.5093,210.9521,210.9964,47627.0
2016-01-12 10:05:00,238.62,238.75,238.24,238.35,51186.0,211.0317,211.1467,210.6957,210.793,51186.0
2016-01-12 10:10:00,238.35,238.58,238.24,238.24,53933.0,210.793,210.9964,210.6957,210.6957,53933.0
2016-01-12 10:15:00,238.18,238.29,237.72,238.15,48100.0,210.6426,210.7399,210.2358,210.6161,48100.0
2016-01-12 10:20:00,238.07,238.08,237.51,237.61,54447.0,210.5453,210.5542,210.0501,210.1385,54447.0
2016-01-12 10:25:00,237.6,237.83,237.41,237.72,48251.0,210.1297,210.3331,209.9616,210.2358,48251.0
2016-01-12 10:30:00,237.68,238.3,237.65,238.05,38369.0,210.2004,210.7487,210.1739,210.5276,38369.0
2016-01-12 10:35:00,238.05,238.28,237.65,237.82,58035.0,210.5276,210.731,210.1739,210.3242,58035.0
2016-01-12 10:40:00,237.79,237.9,237.49,237.71,43543.0,210.2977,210.395,210.0324,210.2269,43543.0
2016-01-12 10:45:00,237.71,237.73,237.29,237.29,73897.0,210.2269,210.2446,209.8555,209.8555,73897.0
2016-01-12 10:50:00,237.32,237.63,237.26,237.58,64789.0,209.882,210.1562,209.829,210.112,64789.0
2016-01-12 10:55:00,237.58,237.87,237.58,237.75,56565.0,210.112,210.3685,210.112,210.2623,56565.0
2016-01-12 11:00:00,237.71,237.86,237.49,237.73,99602.0,210.2269,210.3596,210.0324,210.2446,99602.0
2016-01-12 11:05:00,237.71,237.71,237.31,237.37,48575.0,210.2269,210.2269,209.8732,209.9263,48575.0
2016-01-12 11:10:00,237.38,237.39,237.05,237.06,43226.0,209.9351,209.9439,209.6433,209.6521,43226.0
2016-01-12 11:15:00,237.06,237.32,236.94,237.17,48275.0,209.6521,209.882,209.546,209.7494,48275.0
2016-01-12 11:20:00,237.15,237.24,236.84,236.84,57867.0,209.7317,209.8113,209.4575,209.4575,57867.0
2016-01-12 11:25:00,236.86,236.86,236.48,236.61,57643.0,209.4752,209.4752,209.1392,209.2541,57643.0
2016-01-12 11:30:00,236.59,236.59,236.11,236.27,20500.0,209.2364,209.2364,208.8119,208.9534,20500.0
2016-01-12 11:35:00,236.03,236.05,235.63,235.68,29618.0,208.7412,208.7589,208.3874,208.4317,29618.0
2016-01-12 11:40:00,235.78,236.38,235.76,236.35,32542.0,208.5201,209.0507,208.5024,209.0242,32542.0
2016-01-12 11:45:00,236.26,236.74,236.02,236.74,27892.0,208.9446,209.3691,208.7323,209.3691,27892.0
2016-01-12 11:50:00,236.72,236.89,236.61,236.67,16118.0,209.3514,209.5018,209.2541,209.3072,16118.0
2016-01-12 11:55:00,236.65,236.97,236.58,236.61,19793.0,209.2895,209.5725,209.2276,209.2541,19793.0
2016-01-12 12:00:00,236.65,237.06,236.58,237.04,35577.0,209.2895,209.6521,209.2276,209.6344,35577.0
2016-01-12 12:05:00,237.05,237.13,236.92,236.93,25840.0,209.6433,209.714,209.5283,209.5371,25840.0
2016-01-12 12:10:00,236.91,236.94,236.57,236.6,15494.0,209.5194,209.546,209.2188,209.2453,15494.0
2016-01-12 12:15:00,236.52,236.62,236.19,236.22,23411.0,209.1745,209.263,208.8827,208.9092,23411.0
2016-01-12 12:20:00,236.19,236.26,235.92,235.92,34785.0,208.8827,208.9446,208.6439,208.6439,34785.0
2016-01-12 12:25:00,235.95,236.49,235.92,236.25,39652.0,208.6704,209.148,208.6439,208.9357,39652.0
2016-01-12 12:30:00,236.23,236.43,235.85,235.86,29781.0,208.9181,209.0949,208.582,208.5908,29781.0
2016-01-12 12:35:00,235.86,235.86,235.53,235.7,62704.0,208.5908,208.5908,208.299,208.4493,62704.0
2016-01-12 12:40:00,235.73,235.79,235.45,235.55,47000.0,208.4759,208.5289,208.2282,208.3167,47000.0
2016-01-12 12:45:00,235.53,235.94,235.35,235.88,62890.0,208.299,208.6616,208.1398,208.6085,62890.0
2016-01-12 12:50:00,235.87,235.98,235.75,235.94,51832.0,208.5997,208.697,208.4936,208.6616,51832.0
2016-01-12 12:55:00,235.94,235.96,235.49,235.63,53491.0,208.6616,208.6793,208.2636,208.3874,53491.0
2016-01-12 13:00:00,235.57,236.08,235.57,235.94,23795.0,208.3344,208.7854,208.3344,208.6616,23795.0
2016-01-12 13:05:00,235.84,236.01,235.69,235.87,26937.0,208.5732,208.7235,208.4405,208.5997,26937.0
2016-01-12 13:10:00,235.8,236.19,235.7,236.13,48014.0,208.5378,208.8827,208.4493,208.8296,48014.0
2016-01-12 13:15:00,236.12,236.12,235.75,235.93,20583.0,208.8208,208.8208,208.4936,208.6527,20583.0
2016-01-12 13:20:00,235.81,235.81,235.47,235.47,26670.0,208.5466,208.5466,208.2459,208.2459,26670.0
2016-01-12 13:25:00,235.46,235.49,235.3,235.38,26844.0,208.2371,208.2636,208.0956,208.1663,26844.0
2016-01-12 13:30:00,235.35,235.59,235.28,235.48,28888.0,208.1398,208.3521,208.0779,208.2548,28888.0
2016-01-12 13:35:00,235.52,235.85,235.34,235.61,39620.0,208.2901,208.582,208.131,208.3697,39620.0
2016-01-12 13:40:00,235.66,236.05,235.5,236.04,33586.0,208.414,208.7589,208.2725,208.75,33586.0
2016-01-12 13:45:00,236.08,236.18,235.95,236.12,32645.0,208.7854,208.8738,208.6704,208.8208,32645.0
2016-01-12 13:50:00,236.22,236.28,235.96,236.09,66681.0,208.9092,208.9623,208.6793,208.7942,66681.0
2016-01-12 13:55:00,236.07,236.09,235.59,235.59,61838.0,208.7766,208.7942,208.3521,208.3521,61838.0
2016-01-12 14:00:00,235.6,235.69,235.11,235.12,54090.0,208.3609,208.4405,207.9276,207.9364,54090.0
2016-01-12 14:05:00,235.15,235.27,234.99,235.2,26010.0,207.9629,208.0691,207.8214,208.0071,26010.0
2016-01-12 14:10:00,235.23,235.53,235.18,235.29,28552.0,208.0337,208.299,207.9895,208.0867,28552.0
2016-01-12 14:15:00,235.24,235.26,234.87,234.9,51245.0,208.0425,208.0602,207.7153,207.7418,51245.0
2016-01-12 14:20:00,234.87,235.39,234.73,235.39,45993.0,207.7153,208.1752,207.5915,208.1752,45993.0
2016-01-12 14:25:00,235.39,235.68,235.39,235.57,33126.0,208.1752,208.4317,208.1752,208.3344,33126.0
2016-01-12 14:30:00,235.48,235.85,235.45,235.84,10146.0,208.2548,208.582,208.2282,208.5732,10146.0
2016-01-12 14:35:00,235.9,236.3,235.86,236.16,23440.0,208.6262,208.98,208.5908,208.8562,23440.0
2016-01-12 14:40:00,236.12,236.16,235.84,235.88,25126.0,208.8208,208.8562,208.5732,208.6085,25126.0
2016-01-12 14:45:00,235.85,236.04,235.77,235.82,28717.0,208.582,208.75,208.5112,208.5555,28717.0
2016-01-12 14:50:00,235.84,236.48,235.71,236.48,22925.0,208.5732,209.1392,208.4582,209.1392,22925.0
2016-01-12 14:55:00,236.48,236.7,236.44,236.6,16967.0,209.1392,209.3337,209.1038,209.2453,16967.0
2016-01-12 15:00:00,236.69,236.69,236.11,236.21,25367.0,209.3249,209.3249,208.8119,208.9004,25367.0
2016-01-12 15:05:00,236.25,236.29,235.98,236.01,15943.0,208.9357,208.9711,208.697,208.7235,15943.0
2016-01-12 15:10:00,236.01,236.25,235.96,236.12,11227.0,208.7235,208.9357,208.6793,208.8208,11227.0
2016-01-12 15:15:00,236.2,236.86,236.1,236.85,39119.0,208.8915,209.4752,208.8031,209.4664,39119.0
2016-01-12 15:20:00,236.86,237.48,236.86,237.46,55097.0,209.4752,210.0235,209.4752,210.0059,55097.0
2016-01-12 15:25:00,237.59,237.81,237.48,237.5,73198.0,210.1208,210.3154,210.0235,210.0412,73198.0
2016-01-12 15:30:00,237.51,237.51,237.21,237.3,20886.0,210.0501,210.0501,209.7848,209.8644,20886.0
2016-01-12 15:35:00,237.32,237.84,237.32,237.5,20278.0,209.882,210.3419,209.882,210.0412,20278.0
2016-01-12 15:40:00,237.52,238.05,237.38,238.05,26765.0,210.0589,210.5276,209.9351,210.5276,26765.0
2016-01-12 15:45:00,238.03,238.19,237.9,238.0,35312.0,210.51,210.6515,210.395,210.4834,35312.0
2016-01-12 15:50:00,237.91,238.23,237.8,238.2,56629.0,210.4038,210.6868,210.3065,210.6603,56629.0
2016-01-12 15:55:00,238.19,238.25,238.03,238.16,113103.0,210.6515,210.7045,210.51,210.6249,113103.0
2016-01-13 09:30:00,238.91,239.21,238.75,238.96,74863.0,211.2882,211.5535,211.1467,211.3324,74863.0
2016-01-13 09:35:00,238.96,239.42,238.64,239.42,43299.0,211.3324,211.7392,211.0494,211.7392,43299.0
2016-01-13 09:40:00,239.42,239.47,239.01,239.06,69763.0,211.7392,211.7835,211.3766,211.4209,69763.0
2016-01-13 09:45:00,239.07,239.09,238.57,238.77,22796.0,211.4297,211.4474,210.9875,211.1644,22796.0
2016-01-13 09:50:00,238.76,238.77,238.14,238.19,18774.0,211.1556,211.1644,210.6072,210.6515,18774.0
2016-01-13 09:55:00,238.18,238.61,238.18,238.32,57883.0,210.6426,211.0229,210.6426,210.7664,57883.0
2016-01-13 10:00:00,238.32,238.86,238.1,238.5,69079.0,210.7664,211.244,210.5719,210.9256,69079.0
2016-01-13 10:05:00,238.48,238.62,238.13,238.62,16726.0,210.9079,211.0317,210.5984,211.0317,16726.0
2016-01-13 10:10:00,238.62,238.66,237.93,238.07,22891.0,211.0317,211.0671,210.4215,210.5453,22891.0
2016-01-13 10:15:00,237.88,237.98,237.56,237.64,20239.0,210.3773,210.4657,210.0943,210.165,20239.0
2016-01-13 10:20:00,237.67,237.94,237.61,237.92,24580.0,210.1916,210.4304,210.1385,210.4127,24580.0
2016-01-13 10:25:00,237.85,237.93,237.52,237.74,25371.0,210.3508,210.4215,210.0589,210.2535,25371.0
2016-01-13 10:30:00,237.7,237.7,236.83,236.84,49230.0,210.2181,210.2181,209.4487,209.4575,49230.0
2016-01-13 10:35:00,236.85,237.19,236.64,236.69,30545.0,209.4664,209.7671,209.2807,209.3249,30545.0
2016-01-13 10:40:00,236.67,237.45,236.6,237.29,54721.0,209.3072,209.997,209.2453,209.8555,54721.0
2016-01-13 10:45:00,237.36,237.64,237.11,237.61,79843.0,209.9174,210.165,209.6963,210.1385,79843.0
2016-01-13 10:50:00,237.68,237.92,237.35,237.52,33768.0,210.2004,210.4127,209.9086,210.0589,33768.0
2016-01-13 10:55:00,237.48,237.88,237.25,237.86,17660.0,210.0235,210.3773,209.8201,210.3596,17660.0
2016-01-13 11:00:00,237.78,237.78,237.24,237.31,35866.0,210.2889,210.2889,209.8113,209.8732,35866.0
2016-01-13 11:05:00,237.29,237.49,236.96,237.01,46242.0,209.8555,210.0324,209.5637,209.6079,46242.0
2016-01-13 11:10:00,236.98,237.75,236.98,237.56,34632.0,209.5813,210.2623,209.5813,210.0943,34632.0
2016-01-13 11:15:00,237.64,237.89,237.46,237.84,150311.0,210.165,210.3861,210.0059,210.3419,150311.0
2016-01-13 11:20:00,237.85,237.91,237.36,237.48,31994.0,210.3508,210.4038,209.9174,210.0235,31994.0
2016-01-13 11:25:00,237.51,237.51,237.13,237.22,17837.0,210.0501,210.0501,209.714,209.7936,17837.0
2016-01-13 11:30:00,237.2,237.55,237.03,237.27,89630.0,209.7759,210.0854,209.6256,209.8378,89630.0
2016-01-13 11:35:00,237.34,237.59,236.94,236.98,31105.0,209.8997,210.1208,209.546,209.5813,31105.0
2016-01-13 11:40:00,236.99,237.09,236.82,236.91,29374.0,209.5902,209.6786,209.4398,209.5194,29374.0
2016-01-13 11:45:00,236.8,236.81,236.22,236.22,42491.0,209.4222,209.431,208.9092,208.9092,42491.0
2016-01-13 11:50:00,236.23,236.37,236.01,236.16,37850.0,208.9181,209.0419,208.7235,208.8562,37850.0
2016-01-13 11:55:00,236.14,236.14,235.66,235.93,57395.0,208.8385,208.8385,208.414,208.6527,57395.0
2016-01-13 12:00:00,235.87,236.22,235.87,236.03,31642.0,208.5997,208.9092,208.5997,208.7412,31642.0
2016-01-13 12:05:00,236.0,236.07,235.74,235.94,102110.0,208.7147,208.7766,208.4847,208.6616,102110.0
2016-01-13 12:10:00,235.98,236.24,235.75,236.07,26882.0,208.697,208.9269,208.4936,208.7766,26882.0
2016-01-13 12:15:00,236.11,236.27,235.83,235.91,26392.0,208.8119,208.9534,208.5643,208.6351,26392.0
2016-01-13 12:20:00,235.87,236.19,235.76,236.19,29372.0,208.5997,208.8827,208.5024,208.8827,29372.0
2016-01-13 12:25:00,236.18,236.24,235.86,236.08,19394.0,208.8738,208.9269,208.5908,208.7854,19394.0
2016-01-13 12:30:00,236.04,236.05,235.55,235.67,67187.0,208.75,208.7589,208.3167,208.4228,67187.0
2016-01-13 12:35:00,235.69,235.74,235.44,235.45,26656.0,208.4405,208.4847,208.2194,208.2282,26656.0
2016-01-13 12:40:00,235.45,235.53,235.31,235.42,28305.0,208.2282,208.299,208.1044,208.2017,28305.0
2016-01-13 12:45:00,235.38,235.57,235.32,235.35,52211.0,208.1663,208.3344,208.1133,208.1398,52211.0
2016-01-13 12:50:00,235.33,235.33,234.94,235.07,36448.0,208.1221,208.1221,207.7772,207.8922,36448.0
2016-01-13 12:55:00,235.07,235.15,234.87,234.97,55084.0,207.8922,207.9629,207.7153,207.8037,55084.0
2016-01-13 13:00:00,234.96,235.02,234.66,234.89,46177.0,207.7949,207.848,207.5296,207.733,46177.0
2016-01-13 13:05:00,234.89,235.1,234.78,235.08,35979.0,207.733,207.9187,207.6357,207.901,35979.0
2016-01-13 13:10:00,235.06,235.33,234.99,235.14,14469.0,207.8833,208.1221,207.8214,207.9541,14469.0
2016-01-13 13:15:00,235.09,235.13,234.78,234.78,20921.0,207.9099,207.9452,207.6357,207.6357,20921.0
2016-01-13 13:20:00,234.81,234.89,234.55,234.56,65631.0,207.6622,207.733,207.4323,207.4411,65631.0
2016-01-13 13:25:00,234.58,234.63,234.21,234.23,49237.0,207.4588,207.503,207.1316,207.1493,49237.0
2016-01-13 13:30:00,234.2,234.43,234.11,234.24,46383.0,207.1228,207.3262,207.0432,207.1581,46383.0
2016-01-13 13:35:00,234.28,234.35,233.69,233.77,100000.0,207.1935,207.2554,206.6717,206.7425,100000.0
2016-01-13 13:40:00,233.7,233.94,233.33,233.33,47050.0,206.6806,206.8928,206.3533,206.3533,47050.0
2016-01-13 13:45:00,233.34,233.46,233.15,233.19,64775.0,206.3622,206.4683,206.1942,206.2295,64775.0
2016-01-13 13:50:00,233.18,233.68,233.11,233.57,47483.0,206.2207,206.6629,206.1588,206.5656,47483.0
2016-01-13 13:55:00,233.56,233.69,233.11,233.2,63289.0,206.5568,206.6717,206.1588,206.2384,63289.0
2016-01-13 14:00:00,233.2,233.59,233.01,233.32,82161.0,206.2384,206.5833,206.0703,206.3445,82161.0
2016-01-13 14:05:00,233.27,233.47,233.05,233.33,58428.0,206.3003,206.4772,206.1057,206.3533,58428.0
2016-01-13 14:10:00,233.35,233.57,233.22,233.39,57144.0,206.371,206.5656,206.2561,206.4064,57144.0
2016-01-13 14:15:00,233.37,233.39,232.81,233.01,76293.0,206.3887,206.4064,205.8935,206.0703,76293.0
2016-01-13 14:20:00,232.96,232.96,232.65,232.7,78244.0,206.0261,206.0261,205.752,205.7962,78244.0
2016-01-13 14:25:00,232.68,232.89,232.42,232.89,74725.0,205.7785,205.9642,205.5486,205.9642,74725.0
2016-01-13 14:30:00,232.77,232.77,231.69,231.75,120223.0,205.8581,205.8581,204.903,204.956,120223.0
2016-01-13 14:35:00,231.7,231.99,231.52,231.87,81820.0,204.9118,205.1683,204.7526,205.0621,81820.0
2016-01-13 14:40:00,231.83,231.83,230.84,230.95,93185.0,205.0268,205.0268,204.1512,204.2485,93185.0
2016-01-13 14:45:00,231.01,231.36,230.98,231.36,118727.0,204.3016,204.6111,204.275,204.6111,118727.0
2016-01-13 14:50:00,231.37,232.24,231.33,232.23,94305.0,204.62,205.3894,204.5846,205.3805,94305.0
2016-01-13 14:55:00,232.19,232.41,232.15,232.29,83575.0,205.3451,205.5397,205.3098,205.4336,83575.0
2016-01-13 15:00:00,232.33,232.54,232.11,232.24,72544.0,205.469,205.6547,205.2744,205.3894,72544.0
2016-01-13 15:05:00,232.24,232.47,232.13,232.22,102274.0,205.3894,205.5928,205.2921,205.3717,102274.0
2016-01-13 15:10:00,232.2,232.26,231.85,231.85,100106.0,205.354,205.4071,205.0445,205.0445,100106.0
2016-01-13 15:15:00,231.83,232.88,231.81,232.72,107607.0,205.0268,205.9554,205.0091,205.8139,107607.0
2016-01-13 15:20:00,232.67,232.77,232.38,232.75,121185.0,205.7697,205.8581,205.5132,205.8404,121185.0
2016-01-13 15:25:00,232.72,233.19,232.68,232.85,73677.0,205.8139,206.2295,205.7785,205.9288,73677.0
2016-01-13 15:30:00,232.84,233.13,232.62,232.8,110536.0,205.92,206.1765,205.7254,205.8846,110536.0
2016-01-13 15:35:00,232.76,232.76,232.23,232.57,117110.0,205.8492,205.8492,205.3805,205.6812,117110.0
2016-01-13 15:40:00,232.55,232.96,232.42,232.43,93954.0,205.6635,206.0261,205.5486,205.5574,93954.0
2016-01-13 15:45:00,232.41,232.46,231.69,231.74,76700.0,205.5397,205.5839,204.903,204.9472,76700.0
2016-01-13 15:50:00,231.73,231.77,231.41,231.7,182628.0,204.9383,204.9737,204.6553,204.9118,182628.0
2016-01-13 15:55:00,231.71,231.95,231.64,231.7,207035.0,204.9206,205.1329,204.8587,204.9118,207035.0
2016-01-14 09:30:00,232.61,232.92,232.04,232.1,104446.0,205.7166,205.9908,205.2125,205.2656,104446.0
2016-01-14 09:35:00,232.05,232.11,231.46,231.5,66550.0,205.2213,205.2744,204.6995,204.7349,66550.0
2016-01-14 09:40:00,231.47,231.95,231.31,231.87,38815.0,204.7084,205.1329,204.5669,205.0621,38815.0
2016-01-14 09:45:00,231.93,231.98,231.32,231.37,74055.0,205.1152,205.1594,204.5757,204.62,74055.0
2016-01-14 09:50:00,231.4,231.45,230.74,230.75,31454.0,204.6465,204.6907,204.0628,204.0716,31454.0
2016-01-14 09:55:00,230.78,230.85,229.94,230.14,35043.0,204.0982,204.1601,203.3553,203.5322,35043.0
2016-01-14 10:00:00,230.18,230.36,229.81,230.17,17377.0,203.5675,203.7267,203.2403,203.5587,17377.0
2016-01-14 10:05:00,230.12,230.69,230.12,230.34,46309.0,203.5145,204.0186,203.5145,203.709,46309.0
2016-01-14 10:10:00,230.17,230.85,229.95,230.83,32961.0,203.5587,204.1601,203.3641,204.1424,32961.0
2016-01-14 10:15:00,230.83,231.47,230.74,231.47,13553.0,204.1424,204.7084,204.0628,204.7084,13553.0
2016-01-14 10:20:00,231.47,232.23,231.28,232.22,19296.0,204.7084,205.3805,204.5404,205.3717,19296.0
2016-01-14 10:25:00,232.25,232.59,231.92,232.59,24191.0,205.3982,205.6989,205.1064,205.6989,24191.0
2016-01-14 10:30:00,232.57,233.42,232.27,233.25,53854.0,205.6812,206.4329,205.4159,206.2826,53854.0
2016-01-14 10:35:00,233.18,233.68,233.18,233.26,49736.0,206.2207,206.6629,206.2207,206.2914,49736.0
2016-01-14 10:40:00,233.29,233.83,232.88,233.83,21570.0,206.318,206.7955,205.9554,206.7955,21570.0
2016-01-14 10:45:00,233.85,233.99,233.51,233.99,16766.0,206.8132,206.937,206.5125,206.937,16766.0
2016-01-14 10:50:00,233.98,234.14,233.57,233.57,25127.0,206.9282,207.0697,206.5656,206.5656,25127.0
2016-01-14 10:55:00,233.61,233.61,232.93,232.97,24613.0,206.601,206.601,205.9996,206.035,24613.0
2016-01-14 11:00:00,233.01,233.36,232.57,232.7,28651.0,206.0703,206.3799,205.6812,205.7962,28651.0
2016-01-14 11:05:00,232.69,233.19,232.48,232.62,20784.0,205.7873,206.2295,205.6016,205.7254,20784.0
2016-01-14 11:10:00,232.65,233.24,232.65,233.23,23195.0,205.752,206.2738,205.752,206.2649,23195.0
2016-01-14 11:15:00,233.14,233.14,232.36,232.36,28590.0,206.1853,206.1853,205.4955,205.4955,28590.0
2016-01-14 11:20:00,232.31,232.33,231.74,231.89,11345.0,205.4513,205.469,204.9472,205.0798,11345.0
2016-01-14 11:25:00,231.91,232.15,231.63,232.03,27123.0,205.0975,205.3098,204.8499,205.2036,27123.0
2016-01-14 11:30:00,232.06,232.27,231.77,231.79,9948.0,205.2302,205.4159,204.9737,204.9914,9948.0
2016-01-14 11:35:00,231.72,231.97,231.6,231.75,25078.0,204.9295,205.1506,204.8234,204.956,25078.0
2016-01-14 11:40:00,231.73,232.14,231.7,232.11,12473.0,204.9383,205.3009,204.9118,205.2744,12473.0
2016-01-14 11:45:00,232.37,232.59,232.37,232.45,11494.0,205.5043,205.6989,205.5043,205.5751,11494.0
2016-01-14 11:50:00,232.49,232.61,232.2,232.51,16179.0,205.6105,205.7166,205.354,205.6282,16179.0
2016-01-14 11:55:00,232.51,232.81,232.51,232.62,10548.0,205.6282,205.8935,205.6282,205.7254,10548.0
2016-01-14 12:00:00,232.94,233.1,232.81,232.86,13221.0,206.0084,206.1499,205.8935,205.9377,13221.0
2016-01-14 12:05:00,232.79,232.94,232.44,232.48,10675.0,205.8758,206.0084,205.5662,205.6016,10675.0
2016-01-14 12:10:00,232.32,232.38,232.14,232.32,4446.0,205.4601,205.5132,205.3009,205.4601,4446.0
2016-01-14 12:15:00,232.37,232.86,232.34,232.71,22426.0,205.5043,205.9377,205.4778,205.805,22426.0
2016-01-14 12:20:00,232.82,233.09,232.41,233.09,17155.0,205.9023,206.1411,205.5397,206.1411,17155.0
2016-01-14 12:25:00,233.06,233.06,232.73,232.75,15274.0,206.1146,206.1146,205.8227,205.8404,15274.0
2016-01-14 12:30:00,232.87,233.11,232.82,233.04,10202.0,205.9465,206.1588,205.9023,206.0969,10202.0
2016-01-14 12:35:00,233.06,233.53,233.03,233.49,14224.0,206.1146,206.5302,206.088,206.4948,14224.0
2016-01-14 12:40:00,233.64,233.82,233.3,233.45,25449.0,206.6275,206.7867,206.3268,206.4595,25449.0
2016-01-14 12:45:00,233.4,233.71,233.26,233.49,11115.0,206.4153,206.6894,206.2914,206.4948,11115.0
2016-01-14 12:50:00,233.35,233.6,233.07,233.55,32970.0,206.371,206.5921,206.1234,206.5479,32970.0
2016-01-14 12:55:00,233.64,233.69,233.27,233.27,7881.0,206.6275,206.6717,206.3003,206.3003,7881.0
2016-01-14 13:00:00,233.17,233.7,233.11,233.66,20731.0,206.2118,206.6806,206.1588,206.6452,20731.0
2016-01-14 13:05:00,233.66,234.11,233.62,233.91,58025.0,206.6452,207.0432,206.6098,206.8663,58025.0
2016-01-14 13:10:00,233.92,234.17,233.86,233.86,21100.0,206.8751,207.0962,206.8221,206.8221,21100.0
2016-01-14 13:15:00,233.92,234.02,233.76,234.01,7545.0,206.8751,206.9636,206.7336,206.9547,7545.0
2016-01-14 13:20:00,234.02,234.54,234.02,234.5,22251.0,206.9636,207.4235,206.9636,207.3881,22251.0
2016-01-14 13:25:00,234.51,234.68,234.31,234.51,23157.0,207.3969,207.5473,207.22,207.3969,23157.0
2016-01-14 13:30:00,234.54,234.71,234.41,234.57,17150.0,207.4235,207.5738,207.3085,207.45,17150.0
2016-01-14 13:35:00,234.6,234.9,234.41,234.49,10218.0,207.4765,207.7418,207.3085,207.3792,10218.0
2016-01-14 13:40:00,234.44,234.55,234.33,234.33,9798.0,207.335,207.4323,207.2377,207.2377,9798.0
2016-01-14 13:45:00,234.38,234.38,234.08,234.2,14284.0,207.282,207.282,207.0166,207.1228,14284.0
2016-01-14 13:50:00,234.18,234.47,234.01,234.47,13812.0,207.1051,207.3615,206.9547,207.3615,13812.0
2016-01-14 13:55:00,234.45,234.67,234.44,234.56,9417.0,207.3439,207.5384,207.335,207.4411,9417.0
2016-01-14 14:00:00,234.59,234.72,234.11,234.25,46981.0,207.4677,207.5826,207.0432,207.167,46981.0
2016-01-14 14:05:00,234.27,234.4,234.12,234.26,50962.0,207.1847,207.2996,207.052,207.1758,50962.0
2016-01-14 14:10:00,234.26,234.51,234.08,234.46,49181.0,207.1758,207.3969,207.0166,207.3527,49181.0
2016-01-14 14:15:00,234.41,234.69,234.22,234.25,69942.0,207.3085,207.5561,207.1404,207.167,69942.0
2016-01-14 14:20:00,234.22,234.55,234.14,234.49,81046.0,207.1404,207.4323,207.0697,207.3792,81046.0
2016-01-14 14:25:00,234.45,234.57,234.28,234.5,96769.0,207.3439,207.45,207.1935,207.3881,96769.0
2016-01-14 14:30:00,234.5,234.88,234.49,234.86,85006.0,207.3881,207.7241,207.3792,207.7065,85006.0
2016-01-14 14:35:00,234.84,234.92,234.61,234.65,70298.0,207.6888,207.7595,207.4854,207.5207,70298.0
2016-01-14 14:40:00,234.68,234.96,234.68,234.7,43537.0,207.5473,207.7949,207.5473,207.565,43537.0
2016-01-14 14:45:00,234.74,235.16,234.73,235.0,44724.0,207.6003,207.9718,207.5915,207.8303,44724.0
2016-01-14 14:50:00,235.06,235.41,235.06,235.39,63474.0,207.8833,208.1929,207.8833,208.1752,63474.0
2016-01-14 14:55:00,235.41,235.81,235.36,235.71,56298.0,208.1929,208.5466,208.1486,208.4582,56298.0
2016-01-14 15:00:00,235.74,235.74,235.58,235.6,43683.0,208.4847,208.4847,208.3432,208.3609,43683.0
2016-01-14 15:05:00,235.6,235.9,235.59,235.8,64247.0,208.3609,208.6262,208.3521,208.5378,64247.0
2016-01-14 15:10:00,235.8,235.89,235.72,235.79,77433.0,208.5378,208.6174,208.467,208.5289,77433.0
2016-01-14 15:15:00,235.81,235.95,235.69,235.69,47141.0,208.5466,208.6704,208.4405,208.4405,47141.0
2016-01-14 15:20:00,235.7,235.71,235.39,235.62,56001.0,208.4493,208.4582,208.1752,208.3786,56001.0
2016-01-14 15:25:00,235.59,235.7,235.3,235.31,35642.0,208.3521,208.4493,208.0956,208.1044,35642.0
2016-01-14 15:30:00,235.28,235.32,234.67,234.72,39697.0,208.0779,208.1133,207.5384,207.5826,39697.0
2016-01-14 15:35:00,234.74,235.02,234.51,234.75,51458.0,207.6003,207.848,207.3969,207.6092,51458.0
2016-01-14 15:40:00,234.72,235.05,234.54,235.0,84137.0,207.5826,207.8745,207.4235,207.8303,84137.0
2016-01-14 15:45:00,235.06,235.14,234.76,234.79,47805.0,207.8833,207.9541,207.618,207.6445,47805.0
2016-01-14 15:50:00,234.79,234.98,234.39,234.49,87836.0,207.6445,207.8126,207.2908,207.3792,87836.0
2016-01-14 15:55:00,234.55,234.76,234.35,234.39,114579.0,207.4323,207.618,207.2554,207.2908,114579.0
2016-01-15 09:30:00,228.73,229.35,228.64,229.16,127702.0,202.2852,202.8335,202.2056,202.6655,127702.0
2016-01-15 09:35:00,229.13,229.85,229.01,229.67,91633.0,202.6389,203.2757,202.5328,203.1165,91633.0
2016-01-15 09:40:00,229.69,229.85,229.1,229.68,100701.0,203.1342,203.2757,202.6124,203.1253,100701.0
2016-01-15 09:45:00,229.63,230.28,229.45,230.16,93904.0,203.0811,203.656,202.9219,203.5498,93904.0
2016-01-15 09:50:00,230.22,230.23,229.68,229.9,63744.0,203.6029,203.6118,203.1253,203.3199,63744.0
2016-01-15 09:55:00,229.87,229.96,229.23,229.23,25900.0,203.2934,203.373,202.7274,202.7274,25900.0
2016-01-15 10:00:00,229.16,229.35,228.45,228.72,67605.0,202.6655,202.8335,202.0376,202.2763,67605.0
2016-01-15 10:05:00,228.69,229.38,228.58,229.13,30001.0,202.2498,202.86,202.1525,202.6389,30001.0
2016-01-15 10:10:00,229.12,229.36,228.45,228.87,27038.0,202.6301,202.8423,202.0376,202.409,27038.0
2016-01-15 10:15:00,228.78,229.26,228.78,229.24,49307.0,202.3294,202.7539,202.3294,202.7362,49307.0
2016-01-15 10:20:00,229.2,230.08,229.1,229.89,38747.0,202.7008,203.4791,202.6124,203.3111,38747.0
2016-01-15 10:25:00,229.87,230.13,229.64,229.66,29548.0,203.2934,203.5233,203.09,203.1077,29548.0
2016-01-15 10:30:00,229.62,230.4,229.62,229.68,60252.0,203.0723,203.7621,203.0723,203.1253,60252.0
2016-01-15 10:35:00,229.8,230.2,229.8,230.2,35842.0,203.2315,203.5852,203.2315,203.5852,35842.0
2016-01-15 10:40:00,230.19,230.3,229.82,230.0,32873.0,203.5764,203.6737,203.2492,203.4083,32873.0
2016-01-15 10:45:00,229.99,230.3,229.77,230.3,26966.0,203.3995,203.6737,203.2049,203.6737,26966.0
2016-01-15 10:50:00,230.31,230.33,229.39,229.49,27525.0,203.6825,203.7002,202.8689,202.9573,27525.0
2016-01-15 10:55:00,229.36,229.58,229.02,229.14,24678.0,202.8423,203.0369,202.5417,202.6478,24678.0
2016-01-15 11:00:00,229.11,229.41,228.77,229.0,76838.0,202.6212,202.8866,202.3206,202.524,76838.0
2016-01-15 11:05:00,228.92,229.25,228.84,229.08,33432.0,202.4532,202.7451,202.3825,202.5947,33432.0
2016-01-15 11:10:00,228.98,229.27,228.59,229.27,66351.0,202.5063,202.7627,202.1614,202.7627,66351.0
2016-01-15 11:15:00,229.24,229.63,229.01,229.2,38276.0,202.7362,203.0811,202.5328,202.7008,38276.0
2016-01-15 11:20:00,229.13,229.31,229.01,229.21,40204.0,202.6389,202.7981,202.5328,202.7097,40204.0
2016-01-15 11:25:00,229.24,229.58,229.07,229.34,41992.0,202.7362,203.0369,202.5859,202.8247,41992.0
2016-01-15 11:30:00,229.32,229.5,229.15,229.32,61265.0,202.807,202.9662,202.6566,202.807,61265.0
2016-01-15 11:35:00,229.29,229.29,228.84,228.92,28038.0,202.7804,202.7804,202.3825,202.4532,28038.0
2016-01-15 11:40:00,228.86,229.03,228.67,228.83,33878.0,202.4002,202.5505,202.2321,202.3736,33878.0
2016-01-15 11:45:00,228.79,229.29,228.79,229.03,22229.0,202.3382,202.7804,202.3382,202.5505,22229.0
2016-01-15 11:50:00,228.96,229.08,228.68,228.69,22095.0,202.4886,202.5947,202.241,202.2498,22095.0
2016-01-15 11:55:00,228.69,228.93,228.32,228.65,93307.0,202.2498,202.4621,201.9226,202.2144,93307.0
2016-01-15 12:00:00,228.64,228.7,228.18,228.23,76193.0,202.2056,202.2586,201.7988,201.843,76193.0
2016-01-15 12:05:00,228.22,228.4,228.11,228.39,62801.0,201.8341,201.9933,201.7369,201.9845,62801.0
2016-01-15 12:10:00,228.46,228.76,228.44,228.48,44785.0,202.0464,202.3117,202.0287,202.0641,44785.0
2016-01-15 12:15:00,228.49,228.51,227.95,227.95,44276.0,202.0729,202.0906,201.5954,201.5954,44276.0
2016-01-15 12:20:00,227.93,228.14,227.58,227.58,61705.0,201.5777,201.7634,201.2681,201.2681,61705.0
2016-01-15 12:25:00,227.56,227.57,227.27,227.43,46537.0,201.2505,201.2593,200.994,201.1355,46537.0
2016-01-15 12:30:00,227.42,227.42,226.75,226.93,105517.0,201.1266,201.1266,200.5341,200.6933,105517.0
2016-01-15 12:35:00,226.92,227.0,226.63,226.72,78850.0,200.6844,200.7552,200.428,200.5076,78850.0
2016-01-15 12:40:00,226.67,227.31,226.61,227.31,61748.0,200.4633,201.0294,200.4103,201.0294,61748.0
2016-01-15 12:45:00,227.37,227.77,227.3,227.67,37113.0,201.0824,201.4362,201.0205,201.3477,37113.0
2016-01-15 12:50:00,227.67,228.03,227.54,227.78,50236.0,201.3477,201.6661,201.2328,201.445,50236.0
2016-01-15 12:55:00,227.83,228.07,227.73,228.01,63812.0,201.4892,201.7015,201.4008,201.6484,63812.0
2016-01-15 13:00:00,227.97,228.02,227.61,227.91,51784.0,201.613,201.6573,201.2947,201.56,51784.0
2016-01-15 13:05:00,227.88,227.88,227.3,227.37,53600.0,201.5335,201.5335,201.0205,201.0824,53600.0
2016-01-15 13:10:00,227.42,228.29,227.42,228.09,41515.0,201.1266,201.8961,201.1266,201.7192,41515.0
2016-01-15 13:15:00,228.05,228.38,227.87,228.34,46280.0,201.6838,201.9756,201.5246,201.9403,46280.0
2016-01-15 13:20:00,228.41,228.51,228.28,228.41,52684.0,202.0022,202.0906,201.8872,202.0022,52684.0
2016-01-15 13:25:00,228.43,228.61,228.2,228.28,47267.0,202.0199,202.1791,201.8165,201.8872,47267.0
2016-01-15 13:30:00,228.24,228.57,228.07,228.57,43078.0,201.8518,202.1437,201.7015,202.1437,43078.0
2016-01-15 13:35:00,228.54,228.59,228.13,228.21,46866.0,202.1171,202.1614,201.7546,201.8253,46866.0
2016-01-15 13:40:00,228.2,228.96,228.15,228.89,73119.0,201.8165,202.4886,201.7722,202.4267,73119.0
2016-01-15 13:45:00,228.9,229.31,228.81,228.86,66861.0,202.4355,202.7981,202.3559,202.4002,66861.0
2016-01-15 13:50:00,228.81,229.56,228.76,229.41,52998.0,202.3559,203.0192,202.3117,202.8866,52998.0
2016-01-15 13:55:00,229.44,229.45,229.08,229.28,49285.0,202.9131,202.9219,202.5947,202.7716,49285.0
2016-01-15 14:00:00,229.3,229.36,229.08,229.09,48450.0,202.7893,202.8423,202.5947,202.6036,48450.0
2016-01-15 14:05:00,229.09,229.47,228.96,229.47,35941.0,202.6036,202.9396,202.4886,202.9396,35941.0
2016-01-15 14:10:00,229.51,229.78,229.43,229.71,64486.0,202.975,203.2138,202.9042,203.1519,64486.0
2016-01-15 14:15:00,229.68,229.71,229.44,229.59,48238.0,203.1253,203.1519,202.9131,203.0458,48238.0
2016-01-15 14:20:00,229.62,229.69,229.16,229.33,75886.0,203.0723,203.1342,202.6655,202.8158,75886.0
2016-01-15 14:25:00,229.35,229.57,229.07,229.07,58099.0,202.8335,203.0281,202.5859,202.5859,58099.0
2016-01-15 14:30:00,229.08,229.34,228.9,229.0,65600.0,202.5947,202.8247,202.4355,202.524,65600.0
2016-01-15 14:35:00,229.02,229.33,228.85,229.25,82377.0,202.5417,202.8158,202.3913,202.7451,82377.0
2016-01-15 14:40:00,229.26,229.73,229.26,229.57,95039.0,202.7539,203.1696,202.7539,203.0281,95039.0
2016-01-15 14:45:00,229.56,229.81,229.42,229.79,56225.0,203.0192,203.2403,202.8954,203.2226,56225.0
2016-01-15 14:50:00,229.79,230.54,229.7,230.5,64217.0,203.2226,203.8859,203.143,203.8505,64217.0
2016-01-15 14:55:00,230.52,231.18,230.49,231.15,83800.0,203.8682,204.4519,203.8417,204.4254,83800.0
2016-01-15 15:00:00,231.13,231.32,230.76,231.3,47005.0,204.4077,204.5757,204.0805,204.558,47005.0
2016-01-15 15:05:00,231.28,231.47,230.97,231.02,64686.0,204.5404,204.7084,204.2662,204.3104,64686.0
2016-01-15 15:10:00,230.9,231.06,230.35,230.66,38637.0,204.2043,204.3458,203.7179,203.992,38637.0
2016-01-15 15:15:00,230.66,230.71,229.78,229.93,63245.0,203.992,204.0363,203.2138,203.3464,63245.0
2016-01-15 15:20:00,229.89,230.64,229.82,230.61,40303.0,203.3111,203.9744,203.2492,203.9478,40303.0
2016-01-15 15:25:00,230.65,230.96,230.55,230.91,48230.0,203.9832,204.2574,203.8948,204.2131,48230.0
2016-01-15 15:30:00,230.88,230.96,230.4,230.79,66189.0,204.1866,204.2574,203.7621,204.107,66189.0
2016-01-15 15:35:00,230.77,231.06,230.59,230.59,80774.0,204.0893,204.3458,203.9301,203.9301,80774.0
2016-01-15 15:40:00,230.57,230.62,230.18,230.58,81235.0,203.9124,203.9567,203.5675,203.9213,81235.0
2016-01-15 15:45:00,230.62,230.97,230.62,230.86,83865.0,203.9567,204.2662,203.9567,204.1689,83865.0
2016-01-15 15:50:00,230.88,230.97,230.75,230.88,110466.0,204.1866,204.2662,204.0716,204.1866,110466.0
2016-01-15 15:55:00,230.89,231.07,230.66,231.0,244977.0,204.1955,204.3546,203.992,204.2927,244977.0
2016-01-19 09:30:00,233.12,233.31,232.64,232.75,104546.0,206.1676,206.3357,205.7431,205.8404,104546.0
2016-01-19 09:35:00,232.75,232.75,231.95,231.97,75180.0,205.8404,205.8404,205.1329,205.1506,75180.0
2016-01-19 09:40:00,231.95,232.22,231.55,231.59,76560.0,205.1329,205.3717,204.7791,204.8145,76560.0
2016-01-19 09:45:00,231.63,232.03,231.18,231.45,62269.0,204.8499,205.2036,204.4519,204.6907,62269.0
2016-01-19 09:50:00,231.4,231.55,230.93,231.49,41920.0,204.6465,204.7791,204.2308,204.7261,41920.0
2016-01-19 09:55:00,231.44,232.16,231.39,232.14,88860.0,204.6819,205.3186,204.6376,205.3009,88860.0
2016-01-19 10:00:00,232.14,232.54,231.75,231.88,50565.0,205.3009,205.6547,204.956,205.071,50565.0
2016-01-19 10:05:00,231.92,232.51,231.69,231.72,29474.0,205.1064,205.6282,204.903,204.9295,29474.0
2016-01-19 10:10:00,231.82,232.21,231.65,232.06,31667.0,205.0179,205.3628,204.8676,205.2302,31667.0
2016-01-19 10:15:00,232.0,232.3,232.0,232.11,30425.0,205.1771,205.4424,205.1771,205.2744,30425.0
2016-01-19 10:20:00,232.08,232.54,232.08,232.43,31407.0,205.2479,205.6547,205.2479,205.5574,31407.0
2016-01-19 10:25:00,232.54,233.02,232.54,232.98,29138.0,205.6547,206.0792,205.6547,206.0438,29138.0
2016-01-19 10:30:00,233.03,233.1,232.62,232.69,32657.0,206.088,206.1499,205.7254,205.7873,32657.0
2016-01-19 10:35:00,232.68,232.83,232.06,232.06,46637.0,205.7785,205.9112,205.2302,205.2302,46637.0
2016-01-19 10:40:00,232.03,232.21,231.81,232.02,24095.0,205.2036,205.3628,205.0091,205.1948,24095.0
2016-01-19 10:45:00,231.98,232.38,231.8,232.34,18336.0,205.1594,205.5132,205.0002,205.4778,18336.0
2016-01-19 10:50:00,232.45,232.62,231.44,231.44,20119.0,205.5751,205.7254,204.6819,204.6819,20119.0
2016-01-19 10:55:00,231.42,231.52,231.11,231.11,20351.0,204.6642,204.7526,204.39,204.39,20351.0
2016-01-19 11:00:00,231.1,231.6,231.07,231.51,37034.0,204.3812,204.8234,204.3546,204.7438,37034.0
2016-01-19 11:05:00,231.47,231.75,231.31,231.63,27924.0,204.7084,204.956,204.5669,204.8499,27924.0
2016-01-19 11:10:00,231.69,231.69,231.04,231.22,27627.0,204.903,204.903,204.3281,204.4873,27627.0
2016-01-19 11:15:00,231.22,231.37,230.73,230.74,31305.0,204.4873,204.62,204.0539,204.0628,31305.0
2016-01-19 11:20:00,230.71,231.12,230.61,230.66,28687.0,204.0363,204.3989,203.9478,203.992,28687.0
2016-01-19 11:25:00,230.71,231.51,230.71,231.48,54001.0,204.0363,204.7438,204.0363,204.7172,54001.0
2016-01-19 11:30:00,231.61,231.82,231.54,231.56,16559.0,204.8322,205.0179,204.7703,204.788,16559.0
2016-01-19 11:35:00,231.52,231.9,231.39,231.79,21672.0,204.7526,205.0887,204.6376,204.9914,21672.0
2016-01-19 11:40:00,231.84,231.85,231.67,231.76,22915.0,205.0356,205.0445,204.8853,204.9649,22915.0
2016-01-19 11:45:00,231.86,232.08,231.55,231.55,22457.0,205.0533,205.2479,204.7791,204.7791,22457.0
2016-01-19 11:50:00,231.53,231.82,231.46,231.52,12822.0,204.7615,205.0179,204.6995,204.7526,12822.0
2016-01-19 11:55:00,231.54,232.05,231.51,231.6,28637.0,204.7703,205.2213,204.7438,204.8234,28637.0
2016-01-19 12:00:00,231.63,231.77,231.28,231.35,19546.0,204.8499,204.9737,204.5404,204.6023,19546.0
2016-01-19 12:05:00,231.34,231.47,230.99,230.99,41391.0,204.5934,204.7084,204.2839,204.2839,41391.0
2016-01-19 12:10:00,230.97,231.33,230.97,231.25,32869.0,204.2662,204.5846,204.2662,204.5138,32869.0
2016-01-19 12:15:00,231.25,231.28,230.53,230.68,41585.0,204.5138,204.5404,203.8771,204.0097,41585.0
2016-01-19 12:20:00,230.69,230.77,230.42,230.55,40777.0,204.0186,204.0893,203.7798,203.8948,40777.0
2016-01-19 12:25:00,230.49,231.07,230.29,231.07,14666.0,203.8417,204.3546,203.6648,204.3546,14666.0
2016-01-19 12:30:00,231.03,231.21,230.93,231.04,43688.0,204.3193,204.4785,204.2308,204.3281,43688.0
2016-01-19 12:35:00,231.04,231.2,230.8,230.93,21541.0,204.3281,204.4696,204.1159,204.2308,21541.0
2016-01-19 12:40:00,230.89,231.04,230.7,230.7,18733.0,204.1955,204.3281,204.0274,204.0274,18733.0
2016-01-19 12:45:00,230.68,230.82,230.42,230.47,14453.0,204.0097,204.1335,203.7798,203.824,14453.0
2016-01-19 12:50:00,230.44,230.56,230.22,230.35,54544.0,203.7975,203.9036,203.6029,203.7179,54544.0
2016-01-19 12:55:00,230.36,230.57,230.35,230.56,13004.0,203.7267,203.9124,203.7179,203.9036,13004.0
2016-01-19 13:00:00,230.64,230.89,230.59,230.64,15958.0,203.9744,204.1955,203.9301,203.9744,15958.0
2016-01-19 13:05:00,230.58,230.8,230.37,230.74,4256.0,203.9213,204.1159,203.7356,204.0628,4256.0
2016-01-19 13:10:00,230.76,230.95,230.6,230.63,15384.0,204.0805,204.2485,203.939,203.9655,15384.0
2016-01-19 13:15:00,230.69,231.18,230.62,231.18,36628.0,204.0186,204.4519,203.9567,204.4519,36628.0
2016-01-19 13:20:00,231.13,231.34,230.89,230.89,34860.0,204.4077,204.5934,204.1955,204.1955,34860.0
2016-01-19 13:25:00,230.85,230.88,230.4,230.45,17404.0,204.1601,204.1866,203.7621,203.8063,17404.0
2016-01-19 13:30:00,230.45,230.64,230.2,230.45,35081.0,203.8063,203.9744,203.5852,203.8063,35081.0
2016-01-19 13:35:00,230.4,230.66,230.22,230.64,33729.0,203.7621,203.992,203.6029,203.9744,33729.0
2016-01-19 13:40:00,230.63,230.66,230.04,230.08,36199.0,203.9655,203.992,203.4437,203.4791,36199.0
2016-01-19 13:45:00,230.08,230.53,230.07,230.36,44393.0,203.4791,203.8771,203.4703,203.7267,44393.0
2016-01-19 13:50:00,230.35,230.35,229.78,229.79,39041.0,203.7179,203.7179,203.2138,203.2226,39041.0
2016-01-19 13:55:00,229.87,230.09,229.86,229.91,24276.0,203.2934,203.4879,203.2845,203.3288,24276.0
2016-01-19 14:00:00,229.84,230.0,229.74,229.93,53781.0,203.2668,203.4083,203.1784,203.3464,53781.0
2016-01-19 14:05:00,229.94,230.0,229.22,229.22,30942.0,203.3553,203.4083,202.7185,202.7185,30942.0
2016-01-19 14:10:00,229.24,229.27,228.79,228.82,18472.0,202.7362,202.7627,202.3382,202.3648,18472.0
2016-01-19 14:15:00,228.74,228.81,228.6,228.73,13834.0,202.294,202.3559,202.1702,202.2852,13834.0
2016-01-19 14:20:00,228.74,228.99,228.44,228.99,50686.0,202.294,202.5151,202.0287,202.5151,50686.0
2016-01-19 14:25:00,228.95,229.09,228.92,229.06,35671.0,202.4797,202.6036,202.4532,202.577,35671.0
2016-01-19 14:30:00,229.07,229.18,228.97,229.08,20099.0,202.5859,202.6832,202.4974,202.5947,20099.0
2016-01-19 14:35:00,229.09,229.09,228.75,228.86,31589.0,202.6036,202.6036,202.3029,202.4002,31589.0
2016-01-19 14:40:00,228.85,228.95,228.31,228.31,36755.0,202.3913,202.4797,201.9137,201.9137,36755.0
2016-01-19 14:45:00,228.22,228.27,228.01,228.01,16113.0,201.8341,201.8784,201.6484,201.6484,16113.0
2016-01-19 14:50:00,227.91,228.47,227.91,228.45,15798.0,201.56,202.0552,201.56,202.0376,15798.0
2016-01-19 14:55:00,228.44,228.58,228.35,228.51,12010.0,202.0287,202.1525,201.9491,202.0906,12010.0
2016-01-19 15:00:00,228.48,229.06,228.31,229.06,20763.0,202.0641,202.577,201.9137,202.577,20763.0
2016-01-19 15:05:00,229.1,229.24,229.03,229.15,21587.0,202.6124,202.7362,202.5505,202.6566,21587.0
2016-01-19 15:10:00,229.16,229.28,228.8,228.8,19822.0,202.6655,202.7716,202.3471,202.3471,19822.0
2016-01-19 15:15:00,228.8,228.97,228.62,228.69,18209.0,202.3471,202.4974,202.1879,202.2498,18209.0
2016-01-19 15:20:00,228.63,229.27,228.6,229.18,10125.0,202.1967,202.7627,202.1702,202.6832,10125.0
2016-01-19 15:25:00,229.25,230.13,229.25,230.13,18803.0,202.7451,203.5233,202.7451,203.5233,18803.0
2016-01-19 15:30:00,230.13,230.42,229.91,230.06,61147.0,203.5233,203.7798,203.3288,203.4614,61147.0
2016-01-19 15:35:00,230.13,230.17,229.72,229.79,20385.0,203.5233,203.5587,203.1607,203.2226,20385.0
2016-01-19 15:40:00,229.85,230.45,229.74,230.28,23160.0,203.2757,203.8063,203.1784,203.656,23160.0
2016-01-19 15:45:00,230.36,230.79,230.13,230.73,55642.0,203.7267,204.107,203.5233,204.0539,55642.0
2016-01-19 15:50:00,230.76,230.77,230.02,230.18,62774.0,204.0805,204.0893,203.426,203.5675,62774.0
2016-01-19 15:55:00,230.18,230.22,229.64,229.77,119364.0,203.5675,203.6029,203.09,203.2049,119364.0
2016-01-20 09:30:00,226.52,226.96,226.2,226.55,179371.0,200.3307,200.7198,200.0477,200.3572,179371.0
2016-01-20 09:35:00,226.65,226.88,225.79,225.91,109926.0,200.4457,200.6491,199.6851,199.7912,109926.0
2016-01-20 09:40:00,225.91,226.15,225.49,226.12,113693.0,199.7912,200.0035,199.4198,199.9769,113693.0
2016-01-20 09:45:00,226.19,226.74,226.0,226.3,54181.0,200.0388,200.5253,199.8708,200.1361,54181.0
2016-01-20 09:50:00,226.28,226.45,225.53,225.58,53843.0,200.1184,200.2688,199.4552,199.4994,53843.0
2016-01-20 09:55:00,225.55,225.55,224.67,224.97,68789.0,199.4728,199.4728,198.6946,198.9599,68789.0
2016-01-20 10:00:00,224.92,225.08,224.11,224.42,83557.0,198.9157,199.0572,198.1993,198.4735,83557.0
2016-01-20 10:05:00,224.37,225.05,224.37,224.63,62787.0,198.4293,199.0306,198.4293,198.6592,62787.0
2016-01-20 10:10:00,224.66,224.8,224.17,224.58,67844.0,198.6857,198.8096,198.2524,198.615,67844.0
2016-01-20 10:15:00,224.55,224.72,223.82,224.05,84696.0,198.5885,198.7388,197.9429,198.1463,84696.0
2016-01-20 10:20:00,224.05,224.31,223.71,224.31,87786.0,198.1463,198.3762,197.8456,198.3762,87786.0
2016-01-20 10:25:00,224.35,224.5,223.99,224.18,84042.0,198.4116,198.5442,198.0932,198.2612,84042.0
2016-01-20 10:30:00,224.13,224.18,223.38,223.47,69545.0,198.217,198.2612,197.5537,197.6333,69545.0
2016-01-20 10:35:00,223.37,223.44,222.81,222.97,117505.0,197.5449,197.6068,197.0496,197.1911,117505.0
2016-01-20 10:40:00,222.97,223.37,222.7,223.31,74777.0,197.1911,197.5449,196.9523,197.4918,74777.0
2016-01-20 10:45:00,223.32,223.35,222.9,223.05,28270.0,197.5007,197.5272,197.1292,197.2619,28270.0
2016-01-20 10:50:00,223.09,223.25,222.56,222.59,92080.0,197.2973,197.4388,196.8285,196.8551,92080.0
2016-01-20 10:55:00,222.61,222.74,222.17,222.19,60496.0,196.8727,196.9877,196.4836,196.5013,60496.0
2016-01-20 11:00:00,222.21,222.83,222.21,222.69,87624.0,196.519,197.0673,196.519,196.9435,87624.0
2016-01-20 11:05:00,222.67,223.09,222.56,222.65,119614.0,196.9258,197.2973,196.8285,196.9081,119614.0
2016-01-20 11:10:00,222.62,223.51,222.58,223.35,103419.0,196.8816,197.6687,196.8462,197.5272,103419.0
2016-01-20 11:15:00,223.37,223.79,223.04,223.54,80654.0,197.5449,197.9163,197.253,197.6952,80654.0
2016-01-20 11:20:00,223.56,223.89,223.43,223.44,102757.0,197.7129,198.0048,197.5979,197.6068,102757.0
2016-01-20 11:25:00,223.43,223.58,223.04,223.24,200771.0,197.5979,197.7306,197.253,197.4299,200771.0
2016-01-20 11:30:00,223.19,223.67,223.19,223.59,106303.0,197.3857,197.8102,197.3857,197.7394,106303.0
2016-01-20 11:35:00,223.51,223.95,223.32,223.45,141281.0,197.6687,198.0578,197.5007,197.6156,141281.0
2016-01-20 11:40:00,223.43,223.49,222.91,222.91,74298.0,197.5979,197.651,197.1381,197.1381,74298.0
2016-01-20 11:45:00,222.9,223.16,222.58,222.58,63564.0,197.1292,197.3592,196.8462,196.8462,63564.0
2016-01-20 11:50:00,222.58,222.64,222.22,222.22,39529.0,196.8462,196.8993,196.5278,196.5278,39529.0
2016-01-20 11:55:00,222.23,222.65,222.02,222.46,84564.0,196.5367,196.9081,196.351,196.7401,84564.0
2016-01-20 12:00:00,222.46,222.73,222.35,222.41,67020.0,196.7401,196.9789,196.6428,196.6959,67020.0
2016-01-20 12:05:00,222.38,222.39,221.73,221.84,93579.0,196.6693,196.6782,196.0945,196.1918,93579.0
2016-01-20 12:10:00,221.82,222.11,221.59,222.02,60606.0,196.1741,196.4306,195.9707,196.351,60606.0
2016-01-20 12:15:00,221.92,222.05,221.72,221.92,41994.0,196.2625,196.3775,196.0856,196.2625,41994.0
2016-01-20 12:20:00,221.92,221.96,221.06,221.31,112093.0,196.2625,196.2979,195.502,195.7231,112093.0
2016-01-20 12:25:00,221.27,221.36,220.88,221.01,68763.0,195.6877,195.7673,195.3428,195.4577,68763.0
2016-01-20 12:30:00,220.99,221.48,220.97,221.28,62234.0,195.44,195.8734,195.4224,195.6965,62234.0
2016-01-20 12:35:00,221.38,221.45,221.1,221.31,35049.0,195.785,195.8469,195.5373,195.7231,35049.0
2016-01-20 12:40:00,221.26,221.48,221.08,221.15,43424.0,195.6788,195.8734,195.5196,195.5815,43424.0
2016-01-20 12:45:00,221.11,221.29,220.98,221.26,58066.0,195.5462,195.7054,195.4312,195.6788,58066.0
2016-01-20 12:50:00,221.19,222.06,221.06,221.98,55354.0,195.6169,196.3863,195.502,196.3156,55354.0
2016-01-20 12:55:00,221.95,222.96,221.9,222.92,67192.0,196.2891,197.1823,196.2448,197.1469,67192.0
2016-01-20 13:00:00,223.01,223.3,222.7,223.09,86420.0,197.2265,197.483,196.9523,197.2973,86420.0
2016-01-20 13:05:00,223.12,223.18,222.82,222.91,56187.0,197.3238,197.3768,197.0585,197.1381,56187.0
2016-01-20 13:10:00,222.9,223.02,222.65,222.73,42206.0,197.1292,197.2353,196.9081,196.9789,42206.0
2016-01-20 13:15:00,222.76,222.76,222.16,222.27,61853.0,197.0054,197.0054,196.4748,196.5721,61853.0
2016-01-20 13:20:00,222.3,223.01,222.16,222.88,40291.0,196.5986,197.2265,196.4748,197.1115,40291.0
2016-01-20 13:25:00,222.87,223.13,222.57,223.05,48754.0,197.1027,197.3326,196.8374,197.2619,48754.0
2016-01-20 13:30:00,223.0,223.62,223.0,223.46,34578.0,197.2177,197.766,197.2177,197.6245,34578.0
2016-01-20 13:35:00,223.5,224.1,223.24,224.01,54044.0,197.6599,198.1905,197.4299,198.1109,54044.0
2016-01-20 13:40:00,224.04,224.96,223.99,224.95,36793.0,198.1374,198.9511,198.0932,198.9422,36793.0
2016-01-20 13:45:00,225.0,225.43,224.8,225.31,85846.0,198.9864,199.3667,198.8096,199.2606,85846.0
2016-01-20 13:50:00,225.29,225.75,225.17,225.64,47429.0,199.2429,199.6497,199.1368,199.5524,47429.0
2016-01-20 13:55:00,225.59,225.64,225.19,225.3,53139.0,199.5082,199.5524,199.1545,199.2517,53139.0
2016-01-20 14:00:00,225.25,225.36,224.39,224.49,47590.0,199.2075,199.3048,198.447,198.5354,47590.0
2016-01-20 14:05:00,224.58,225.08,224.48,225.02,54725.0,198.615,199.0572,198.5265,199.0041,54725.0
2016-01-20 14:10:00,225.02,226.16,225.0,225.88,71807.0,199.0041,200.0123,198.9864,199.7647,71807.0
2016-01-20 14:15:00,225.81,226.28,225.45,226.02,60903.0,199.7028,200.1184,199.3844,199.8885,60903.0
2016-01-20 14:20:00,226.03,226.37,225.83,226.19,56009.0,199.8973,200.198,199.7205,200.0388,56009.0
2016-01-20 14:25:00,226.26,226.35,225.84,226.04,57927.0,200.1008,200.1803,199.7293,199.9062,57927.0
2016-01-20 14:30:00,226.02,226.17,225.4,225.84,93554.0,199.8885,200.0212,199.3402,199.7293,93554.0
2016-01-20 14:35:00,225.81,226.23,225.66,226.16,56258.0,199.7028,200.0742,199.5701,200.0123,56258.0
2016-01-20 14:40:00,226.25,226.44,226.0,226.14,18342.0,200.0919,200.2599,199.8708,199.9946,18342.0
2016-01-20 14:45:00,225.96,226.17,225.73,226.13,22088.0,199.8354,200.0212,199.632,199.9858,22088.0
2016-01-20 14:50:00,226.16,226.98,226.13,226.87,100904.0,200.0123,200.7375,199.9858,200.6402,100904.0
2016-01-20 14:55:00,226.89,227.29,226.89,226.95,28534.0,200.6579,201.0117,200.6579,200.711,28534.0
2016-01-20 15:00:00,227.0,227.48,226.68,227.48,34442.0,200.7552,201.1797,200.4722,201.1797,34442.0
2016-01-20 15:05:00,227.5,227.91,227.37,227.81,26617.0,201.1974,201.56,201.0824,201.4715,26617.0
2016-01-20 15:10:00,227.89,228.1,227.87,228.1,24260.0,201.5423,201.728,201.5246,201.728,24260.0
2016-01-20 15:15:00,228.1,229.71,228.1,229.57,48842.0,201.728,203.1519,201.728,203.0281,48842.0
2016-01-20 15:20:00,229.56,230.16,229.52,230.05,47267.0,203.0192,203.5498,202.9838,203.4526,47267.0
2016-01-20 15:25:00,230.1,230.59,229.91,230.47,53329.0,203.4968,203.9301,203.3288,203.824,53329.0
2016-01-20 15:30:00,230.48,230.69,229.7,229.71,41503.0,203.8329,204.0186,203.143,203.1519,41503.0
2016-01-20 15:35:00,229.69,230.1,229.57,230.1,79312.0,203.1342,203.4968,203.0281,203.4968,79312.0
2016-01-20 15:40:00,230.05,230.05,229.15,229.32,50843.0,203.4526,203.4526,202.6566,202.807,50843.0
2016-01-20 15:45:00,229.26,229.26,228.22,228.67,61587.0,202.7539,202.7539,201.8341,202.2321,61587.0
2016-01-20 15:50:00,228.68,228.87,228.33,228.8,54696.0,202.241,202.409,201.9314,202.3471,54696.0
2016-01-20 15:55:00,228.79,228.79,228.23,228.25,138393.0,202.3382,202.3382,201.843,201.8607,138393.0
2016-01-21 09:30:00,228.68,229.14,228.08,229.13,70779.0,202.241,202.6478,201.7103,202.6389,70779.0
2016-01-21 09:35:00,229.09,229.85,228.55,228.67,60466.0,202.6036,203.2757,202.126,202.2321,60466.0
2016-01-21 09:40:00,228.64,229.06,228.08,228.15,74305.0,202.2056,202.577,201.7103,201.7722,74305.0
2016-01-21 09:45:00,228.08,228.12,227.13,227.28,42981.0,201.7103,201.7457,200.8702,201.0028,42981.0
2016-01-21 09:50:00,227.38,227.93,227.19,227.89,33992.0,201.0913,201.5777,200.9232,201.5423,33992.0
2016-01-21 09:55:00,227.92,228.56,227.67,227.72,45510.0,201.5688,202.1348,201.3477,201.392,45510.0
2016-01-21 10:00:00,227.75,229.47,227.75,229.36,49936.0,201.4185,202.9396,201.4185,202.8423,49936.0
2016-01-21 10:05:00,229.52,229.54,228.97,229.54,43548.0,202.9838,203.0015,202.4974,203.0015,43548.0
2016-01-21 10:10:00,229.59,230.24,229.56,229.84,86346.0,203.0458,203.6206,203.0192,203.2668,86346.0
2016-01-21 10:15:00,229.74,230.34,229.66,229.74,79386.0,203.1784,203.709,203.1077,203.1784,79386.0
2016-01-21 10:20:00,229.73,230.13,228.88,228.98,49589.0,203.1696,203.5233,202.4178,202.5063,49589.0
2016-01-21 10:25:00,228.99,229.69,228.98,229.61,72667.0,202.5151,203.1342,202.5063,203.0634,72667.0
2016-01-21 10:30:00,229.61,230.31,229.14,230.31,43667.0,203.0634,203.6825,202.6478,203.6825,43667.0
2016-01-21 10:35:00,230.42,230.57,229.6,229.77,28542.0,203.7798,203.9124,203.0546,203.2049,28542.0
2016-01-21 10:40:00,229.84,230.29,229.69,230.25,24695.0,203.2668,203.6648,203.1342,203.6294,24695.0
2016-01-21 10:45:00,230.12,230.81,230.06,230.42,58912.0,203.5145,204.1247,203.4614,203.7798,58912.0
2016-01-21 10:50:00,230.33,230.59,229.93,230.13,41869.0,203.7002,203.9301,203.3464,203.5233,41869.0
2016-01-21 10:55:00,230.1,230.35,229.21,229.23,37199.0,203.4968,203.7179,202.7097,202.7274,37199.0
2016-01-21 11:00:00,229.28,230.32,228.75,230.31,91694.0,202.7716,203.6914,202.3029,203.6825,91694.0
2016-01-21 11:05:00,230.3,230.72,230.09,230.3,83294.0,203.6737,204.0451,203.4879,203.6737,83294.0
2016-01-21 11:10:00,230.35,230.61,230.07,230.25,66098.0,203.7179,203.9478,203.4703,203.6294,66098.0
2016-01-21 11:15:00,230.33,230.4,229.66,230.0,161345.0,203.7002,203.7621,203.1077,203.4083,161345.0
2016-01-21 11:20:00,230.11,230.11,229.52,229.58,60770.0,203.5056,203.5056,202.9838,203.0369,60770.0
2016-01-21 11:25:00,229.55,229.78,229.09,229.22,35334.0,203.0104,203.2138,202.6036,202.7185,35334.0
2016-01-21 11:30:00,229.26,229.86,229.26,229.6,55782.0,202.7539,203.2845,202.7539,203.0546,55782.0
2016-01-21 11:35:00,229.6,230.5,229.51,230.4,24601.0,203.0546,203.8505,202.975,203.7621,24601.0
2016-01-21 11:40:00,230.4,230.4,229.6,229.61,16862.0,203.7621,203.7621,203.0546,203.0634,16862.0
2016-01-21 11:45:00,229.63,230.88,229.63,230.84,30638.0,203.0811,204.1866,203.0811,204.1512,30638.0
2016-01-21 11:50:00,230.89,231.01,230.52,230.54,32749.0,204.1955,204.3016,203.8682,203.8859,32749.0
2016-01-21 11:55:00,230.62,231.46,230.62,231.2,83980.0,203.9567,204.6995,203.9567,204.4696,83980.0
2016-01-21 12:00:00,231.27,231.93,231.26,231.87,64232.0,204.5315,205.1152,204.5227,205.0621,64232.0
2016-01-21 12:05:00,231.89,232.17,231.76,231.83,42362.0,205.0798,205.3275,204.9649,205.0268,42362.0
2016-01-21 12:10:00,231.9,231.93,231.33,231.39,20367.0,205.0887,205.1152,204.5846,204.6376,20367.0
2016-01-21 12:15:00,231.46,231.97,231.43,231.63,43330.0,204.6995,205.1506,204.673,204.8499,43330.0
2016-01-21 12:20:00,231.59,231.65,231.0,231.2,17549.0,204.8145,204.8676,204.2927,204.4696,17549.0
2016-01-21 12:25:00,231.22,231.61,231.16,231.56,47455.0,204.4873,204.8322,204.4342,204.788,47455.0
2016-01-21 12:30:00,231.62,231.79,231.2,231.26,49518.0,204.8411,204.9914,204.4696,204.5227,49518.0
2016-01-21 12:35:00,231.34,231.59,231.31,231.34,9227.0,204.5934,204.8145,204.5669,204.5934,9227.0
2016-01-21 12:40:00,231.42,231.63,231.23,231.28,17912.0,204.6642,204.8499,204.4961,204.5404,17912.0
2016-01-21 12:45:00,231.32,231.35,230.91,230.96,34432.0,204.5757,204.6023,204.2131,204.2574,34432.0
2016-01-21 12:50:00,230.95,231.12,230.65,230.73,21524.0,204.2485,204.3989,203.9832,204.0539,21524.0
2016-01-21 12:55:00,230.66,230.77,230.51,230.76,19522.0,203.992,204.0893,203.8594,204.0805,19522.0
2016-01-21 13:00:00,230.8,231.06,230.77,231.05,9500.0,204.1159,204.3458,204.0893,204.337,9500.0
2016-01-21 13:05:00,231.06,231.48,231.03,231.48,8923.0,204.3458,204.7172,204.3193,204.7172,8923.0
2016-01-21 13:10:00,231.5,231.53,230.84,230.9,7483.0,204.7349,204.7615,204.1512,204.2043,7483.0
2016-01-21 13:15:00,230.69,230.94,230.5,230.52,14518.0,204.0186,204.2397,203.8505,203.8682,14518.0
2016-01-21 13:20:00,230.5,230.5,229.55,229.83,38146.0,203.8505,203.8505,203.0104,203.258,38146.0
2016-01-21 13:25:00,229.85,230.02,229.44,229.51,24904.0,203.2757,203.426,202.9131,202.975,24904.0
2016-01-21 13:30:00,229.51,229.71,228.72,228.85,104154.0,202.975,203.1519,202.2763,202.3913,104154.0
2016-01-21 13:35:00,228.94,229.76,228.82,229.74,27721.0,202.4709,203.1961,202.3648,203.1784,27721.0
2016-01-21 13:40:00,229.74,230.1,229.67,229.92,39435.0,203.1784,203.4968,203.1165,203.3376,39435.0
2016-01-21 13:45:00,229.82,230.34,229.82,230.31,21144.0,203.2492,203.709,203.2492,203.6825,21144.0
2016-01-21 13:50:00,230.29,230.29,229.23,229.56,46521.0,203.6648,203.6648,202.7274,203.0192,46521.0
2016-01-21 13:55:00,229.48,229.89,229.42,229.69,63875.0,202.9485,203.3111,202.8954,203.1342,63875.0
2016-01-21 14:00:00,229.72,229.92,229.27,229.59,25393.0,203.1607,203.3376,202.7627,203.0458,25393.0
2016-01-21 14:05:00,229.53,229.67,229.26,229.28,20582.0,202.9927,203.1165,202.7539,202.7716,20582.0
2016-01-21 14:10:00,229.24,229.24,228.09,228.28,82882.0,202.7362,202.7362,201.7192,201.8872,82882.0
2016-01-21 14:15:00,228.39,228.39,228.04,228.04,14616.0,201.9845,201.9845,201.675,201.675,14616.0
2016-01-21 14:20:00,228.13,228.5,228.08,228.15,32248.0,201.7546,202.0818,201.7103,201.7722,32248.0
2016-01-21 14:25:00,228.05,228.61,227.79,228.61,43475.0,201.6838,202.1791,201.4539,202.1791,43475.0
2016-01-21 14:30:00,228.61,229.21,228.58,228.82,31710.0,202.1791,202.7097,202.1525,202.3648,31710.0
2016-01-21 14:35:00,228.8,229.36,228.8,229.16,37095.0,202.3471,202.8423,202.3471,202.6655,37095.0
2016-01-21 14:40:00,229.18,229.54,229.12,229.46,31176.0,202.6832,203.0015,202.6301,202.9308,31176.0
2016-01-21 14:45:00,229.48,229.5,228.56,228.61,11917.0,202.9485,202.9662,202.1348,202.1791,11917.0
2016-01-21 14:50:00,228.63,229.36,228.62,229.29,21059.0,202.1967,202.8423,202.1879,202.7804,21059.0
2016-01-21 14:55:00,229.31,230.14,229.31,229.82,420753.0,202.7981,203.5322,202.7981,203.2492,420753.0
2016-01-21 15:00:00,229.89,229.92,229.29,229.31,17081.0,203.3111,203.3376,202.7804,202.7981,17081.0
2016-01-21 15:05:00,229.31,229.37,228.42,228.75,56153.0,202.7981,202.8512,202.011,202.3029,56153.0
2016-01-21 15:10:00,228.69,229.33,228.59,229.21,38286.0,202.2498,202.8158,202.1614,202.7097,38286.0
2016-01-21 15:15:00,229.27,229.33,228.7,228.98,47585.0,202.7627,202.8158,202.2586,202.5063,47585.0
2016-01-21 15:20:00,228.95,229.25,228.69,229.18,41271.0,202.4797,202.7451,202.2498,202.6832,41271.0
2016-01-21 15:25:00,229.11,229.34,228.95,229.01,19951.0,202.6212,202.8247,202.4797,202.5328,19951.0
2016-01-21 15:30:00,229.04,229.86,229.01,229.78,24451.0,202.5593,203.2845,202.5328,203.2138,24451.0
2016-01-21 15:35:00,229.82,229.86,229.45,229.71,32550.0,203.2492,203.2845,202.9219,203.1519,32550.0
2016-01-21 15:40:00,229.64,229.99,229.48,229.75,26683.0,203.09,203.3995,202.9485,203.1873,26683.0
2016-01-21 15:45:00,229.71,229.72,229.1,229.14,22835.0,203.1519,203.1607,202.6124,202.6478,22835.0
2016-01-21 15:50:00,229.1,229.21,228.92,229.19,84572.0,202.6124,202.7097,202.4532,202.692,84572.0
2016-01-21 15:55:00,229.13,229.15,228.58,228.62,98674.0,202.6389,202.6566,202.1525,202.1879,98674.0
2016-01-22 09:30:00,231.97,232.59,231.83,232.52,88090.0,205.1506,205.6989,205.0268,205.637,88090.0
2016-01-22 09:35:00,232.52,232.59,232.0,232.28,92606.0,205.637,205.6989,205.1771,205.4247,92606.0
2016-01-22 09:40:00,232.22,232.82,231.82,232.81,55317.0,205.3717,205.9023,205.0179,205.8935,55317.0
2016-01-22 09:45:00,232.83,232.91,232.35,232.77,82042.0,205.9112,205.9819,205.4867,205.8581,82042.0
2016-01-22 09:50:00,232.86,233.39,232.85,233.18,50849.0,205.9377,206.4064,205.9288,206.2207,50849.0
2016-01-22 09:55:00,233.34,234.14,233.3,234.14,33437.0,206.3622,207.0697,206.3268,207.0697,33437.0
2016-01-22 10:00:00,234.2,234.41,233.69,233.93,33053.0,207.1228,207.3085,206.6717,206.884,33053.0
2016-01-22 10:05:00,233.96,234.08,233.62,233.92,36106.0,206.9105,207.0166,206.6098,206.8751,36106.0
2016-01-22 10:10:00,233.97,234.51,233.93,234.47,25466.0,206.9194,207.3969,206.884,207.3615,25466.0
2016-01-22 10:15:00,234.54,234.55,233.79,234.05,64520.0,207.4235,207.4323,206.7602,206.9901,64520.0
2016-01-22 10:20:00,234.0,234.07,233.37,233.76,47703.0,206.9459,207.0078,206.3887,206.7336,47703.0
2016-01-22 10:25:00,233.74,234.07,233.52,233.73,47635.0,206.7159,207.0078,206.5214,206.7071,47635.0
2016-01-22 10:30:00,233.76,234.1,233.4,233.48,45786.0,206.7336,207.0343,206.4153,206.486,45786.0
2016-01-22 10:35:00,233.44,233.77,233.23,233.46,39992.0,206.4506,206.7425,206.2649,206.4683,39992.0
2016-01-22 10:40:00,233.44,233.64,232.9,233.1,38650.0,206.4506,206.6275,205.9731,206.1499,38650.0
2016-01-22 10:45:00,233.06,233.21,232.87,232.93,25033.0,206.1146,206.2472,205.9465,205.9996,25033.0
2016-01-22 10:50:00,232.9,233.23,232.67,232.67,62280.0,205.9731,206.2649,205.7697,205.7697,62280.0
2016-01-22 10:55:00,232.68,232.73,232.45,232.5,32429.0,205.7785,205.8227,205.5751,205.6193,32429.0
2016-01-22 11:00:00,232.48,232.86,232.48,232.48,39764.0,205.6016,205.9377,205.6016,205.6016,39764.0
2016-01-22 11:05:00,232.62,232.79,232.34,232.43,20036.0,205.7254,205.8758,205.4778,205.5574,20036.0
2016-01-22 11:10:00,232.39,232.39,232.08,232.33,16675.0,205.522,205.522,205.2479,205.469,16675.0
2016-01-22 11:15:00,232.28,232.9,232.08,232.76,19216.0,205.4247,205.9731,205.2479,205.8492,19216.0
2016-01-22 11:20:00,232.83,233.18,232.72,232.72,12300.0,205.9112,206.2207,205.8139,205.8139,12300.0
2016-01-22 11:25:00,232.67,232.94,232.53,232.88,12684.0,205.7697,206.0084,205.6458,205.9554,12684.0
2016-01-22 11:30:00,232.92,232.95,232.48,232.55,19855.0,205.9908,206.0173,205.6016,205.6635,19855.0
2016-01-22 11:35:00,232.56,232.63,232.23,232.29,14215.0,205.6724,205.7343,205.3805,205.4336,14215.0
2016-01-22 11:40:00,232.34,232.53,232.24,232.42,7972.0,205.4778,205.6458,205.3894,205.5486,7972.0
2016-01-22 11:45:00,232.45,232.59,231.85,231.96,26663.0,205.5751,205.6989,205.0445,205.1417,26663.0
2016-01-22 11:50:00,231.96,232.47,231.9,232.31,16569.0,205.1417,205.5928,205.0887,205.4513,16569.0
2016-01-22 11:55:00,232.26,232.31,231.99,232.13,14885.0,205.4071,205.4513,205.1683,205.2921,14885.0
2016-01-22 12:00:00,232.06,232.41,232.06,232.26,50013.0,205.2302,205.5397,205.2302,205.4071,50013.0
2016-01-22 12:05:00,232.21,232.55,232.21,232.49,11926.0,205.3628,205.6635,205.3628,205.6105,11926.0
2016-01-22 12:10:00,232.56,232.69,232.26,232.65,14358.0,205.6724,205.7873,205.4071,205.752,14358.0
2016-01-22 12:15:00,232.66,232.7,232.33,232.6,12500.0,205.7608,205.7962,205.469,205.7077,12500.0
2016-01-22 12:20:00,232.57,232.93,232.57,232.92,21756.0,205.6812,205.9996,205.6812,205.9908,21756.0
2016-01-22 12:25:00,232.9,233.07,232.5,232.71,16787.0,205.9731,206.1234,205.6193,205.805,16787.0
2016-01-22 12:30:00,232.73,232.78,232.47,232.68,10737.0,205.8227,205.8669,205.5928,205.7785,10737.0
2016-01-22 12:35:00,232.62,233.18,232.55,233.17,10979.0,205.7254,206.2207,205.6635,206.2118,10979.0
2016-01-22 12:40:00,233.11,233.12,232.74,232.82,10107.0,206.1588,206.1676,205.8316,205.9023,10107.0
2016-01-22 12:45:00,232.83,232.87,232.69,232.86,8524.0,205.9112,205.9465,205.7873,205.9377,8524.0
2016-01-22 12:50:00,232.82,233.01,232.82,233.01,4817.0,205.9023,206.0703,205.9023,206.0703,4817.0
2016-01-22 12:55:00,232.98,233.29,232.94,233.2,11554.0,206.0438,206.318,206.0084,206.2384,11554.0
2016-01-22 13:00:00,233.18,233.2,232.87,232.9,24938.0,206.2207,206.2384,205.9465,205.9731,24938.0
2016-01-22 13:05:00,232.98,233.01,232.6,232.6,6250.0,206.0438,206.0703,205.7077,205.7077,6250.0
2016-01-22 13:10:00,232.62,232.8,232.59,232.79,9994.0,205.7254,205.8846,205.6989,205.8758,9994.0
2016-01-22 13:15:00,232.84,232.97,232.76,232.9,5427.0,205.92,206.035,205.8492,205.9731,5427.0
2016-01-22 13:20:00,233.01,233.28,233.0,233.17,11267.0,206.0703,206.3091,206.0615,206.2118,11267.0
2016-01-22 13:25:00,233.13,233.34,232.98,232.98,8160.0,206.1765,206.3622,206.0438,206.0438,8160.0
2016-01-22 13:30:00,233.03,233.18,232.99,233.1,8548.0,206.088,206.2207,206.0527,206.1499,8548.0
2016-01-22 13:35:00,233.13,233.13,233.01,233.01,1900.0,206.1765,206.1765,206.0703,206.0703,1900.0
2016-01-22 13:40:00,233.07,233.38,233.07,233.34,6159.0,206.1234,206.3976,206.1234,206.3622,6159.0
2016-01-22 13:45:00,233.34,233.65,233.22,233.65,20738.0,206.3622,206.6364,206.2561,206.6364,20738.0
2016-01-22 13:50:00,233.64,233.78,233.52,233.78,7803.0,206.6275,206.7513,206.5214,206.7513,7803.0
2016-01-22 13:55:00,233.69,233.89,233.65,233.85,9896.0,206.6717,206.8486,206.6364,206.8132,9896.0
2016-01-22 14:00:00,233.83,233.88,233.45,233.51,14183.0,206.7955,206.8398,206.4595,206.5125,14183.0
2016-01-22 14:05:00,233.45,233.77,233.41,233.77,11737.0,206.4595,206.7425,206.4241,206.7425,11737.0
2016-01-22 14:10:00,233.85,234.01,233.77,234.01,12993.0,206.8132,206.9547,206.7425,206.9547,12993.0
2016-01-22 14:15:00,234.03,234.08,233.8,233.92,20501.0,206.9724,207.0166,206.769,206.8751,20501.0
2016-01-22 14:20:00,233.92,233.95,233.4,233.44,11935.0,206.8751,206.9017,206.4153,206.4506,11935.0
2016-01-22 14:25:00,233.48,233.61,233.31,233.34,13041.0,206.486,206.601,206.3357,206.3622,13041.0
2016-01-22 14:30:00,233.33,233.36,233.04,233.21,32468.0,206.3533,206.3799,206.0969,206.2472,32468.0
2016-01-22 14:35:00,233.18,233.3,232.79,232.93,27868.0,206.2207,206.3268,205.8758,205.9996,27868.0
2016-01-22 14:40:00,232.9,232.98,232.72,232.76,32324.0,205.9731,206.0438,205.8139,205.8492,32324.0
2016-01-22 14:45:00,232.83,233.09,232.76,232.98,39985.0,205.9112,206.1411,205.8492,206.0438,39985.0
2016-01-22 14:50:00,233.01,233.38,232.95,233.35,24161.0,206.0703,206.3976,206.0173,206.371,24161.0
2016-01-22 14:55:00,233.35,233.41,233.19,233.34,19952.0,206.371,206.4241,206.2295,206.3622,19952.0
2016-01-22 15:00:00,233.47,233.49,233.16,233.23,11479.0,206.4772,206.4948,206.203,206.2649,11479.0
2016-01-22 15:05:00,233.17,233.17,232.83,232.85,18473.0,206.2118,206.2118,205.9112,205.9288,18473.0
2016-01-22 15:10:00,232.82,232.96,232.72,232.94,9576.0,205.9023,206.0261,205.8139,206.0084,9576.0
2016-01-22 15:15:00,232.93,233.19,232.9,233.04,9870.0,205.9996,206.2295,205.9731,206.0969,9870.0
2016-01-22 15:20:00,233.14,233.27,233.09,233.11,9862.0,206.1853,206.3003,206.1411,206.1588,9862.0
2016-01-22 15:25:00,233.17,233.49,233.13,233.47,18631.0,206.2118,206.4948,206.1765,206.4772,18631.0
2016-01-22 15:30:00,233.48,233.5,233.1,233.31,31860.0,206.486,206.5037,206.1499,206.3357,31860.0
2016-01-22 15:35:00,233.36,233.66,233.36,233.66,26241.0,206.3799,206.6452,206.3799,206.6452,26241.0
2016-01-22 15:40:00,233.66,233.91,233.54,233.91,15895.0,206.6452,206.8663,206.5391,206.8663,15895.0
2016-01-22 15:45:00,233.91,234.2,233.91,234.18,32065.0,206.8663,207.1228,206.8663,207.1051,32065.0
2016-01-22 15:50:00,234.21,234.29,234.05,234.29,50612.0,207.1316,207.2024,206.9901,207.2024,50612.0
2016-01-22 15:55:00,234.31,234.34,234.1,234.29,208417.0,207.22,207.2466,207.0343,207.2024,208417.0
2016-01-25 09:30:00,233.17,233.49,232.84,232.84,84649.0,206.2118,206.4948,205.92,205.92,84649.0
2016-01-25 09:35:00,232.86,232.99,232.25,232.88,51376.0,205.9377,206.0527,205.3982,205.9554,51376.0
2016-01-25 09:40:00,232.82,232.87,232.1,232.3,51042.0,205.9023,205.9465,205.2656,205.4424,51042.0
2016-01-25 09:45:00,232.32,232.36,231.8,232.03,46184.0,205.4601,205.4955,205.0002,205.2036,46184.0
2016-01-25 09:50:00,231.99,232.79,231.96,232.68,16931.0,205.1683,205.8758,205.1417,205.7785,16931.0
2016-01-25 09:55:00,232.69,232.85,232.36,232.82,24983.0,205.7873,205.9288,205.4955,205.9023,24983.0
2016-01-25 10:00:00,232.83,233.13,232.62,233.11,17533.0,205.9112,206.1765,205.7254,206.1588,17533.0
2016-01-25 10:05:00,233.09,233.27,232.82,232.84,21836.0,206.1411,206.3003,205.9023,205.92,21836.0
2016-01-25 10:10:00,232.86,232.86,231.98,232.05,23802.0,205.9377,205.9377,205.1594,205.2213,23802.0
2016-01-25 10:15:00,231.92,232.79,231.86,232.36,17338.0,205.1064,205.8758,205.0533,205.4955,17338.0
2016-01-25 10:20:00,232.33,232.77,231.95,232.77,24200.0,205.469,205.8581,205.1329,205.8581,24200.0
2016-01-25 10:25:00,232.8,232.8,232.26,232.35,17316.0,205.8846,205.8846,205.4071,205.4867,17316.0
2016-01-25 10:30:00,232.32,232.74,232.06,232.28,24797.0,205.4601,205.8316,205.2302,205.4247,24797.0
2016-01-25 10:35:00,232.16,232.16,231.69,231.8,14185.0,205.3186,205.3186,204.903,205.0002,14185.0
2016-01-25 10:40:00,231.73,231.77,231.22,231.4,21022.0,204.9383,204.9737,204.4873,204.6465,21022.0
2016-01-25 10:45:00,231.37,231.77,231.21,231.64,17937.0,204.62,204.9737,204.4785,204.8587,17937.0
2016-01-25 10:50:00,231.63,231.79,231.34,231.43,12910.0,204.8499,204.9914,204.5934,204.673,12910.0
2016-01-25 10:55:00,231.33,231.72,231.33,231.39,15749.0,204.5846,204.9295,204.5846,204.6376,15749.0
2016-01-25 11:00:00,231.38,231.41,230.96,231.21,33090.0,204.6288,204.6553,204.2574,204.4785,33090.0
2016-01-25 11:05:00,231.28,231.33,230.73,230.92,16141.0,204.5404,204.5846,204.0539,204.222,16141.0
2016-01-25 11:10:00,230.9,231.06,230.68,230.86,7778.0,204.2043,204.3458,204.0097,204.1689,7778.0
2016-01-25 11:15:00,230.78,231.04,230.75,230.94,20107.0,204.0982,204.3281,204.0716,204.2397,20107.0
2016-01-25 11:20:00,230.9,231.26,230.78,231.21,32045.0,204.2043,204.5227,204.0982,204.4785,32045.0
2016-01-25 11:25:00,231.27,231.47,231.04,231.42,19045.0,204.5315,204.7084,204.3281,204.6642,19045.0
2016-01-25 11:30:00,231.39,231.41,231.16,231.36,8936.0,204.6376,204.6553,204.4342,204.6111,8936.0
2016-01-25 11:35:00,231.35,231.38,231.03,231.19,7101.0,204.6023,204.6288,204.3193,204.4608,7101.0
2016-01-25 11:40:00,231.16,231.4,230.91,230.91,9590.0,204.4342,204.6465,204.2131,204.2131,9590.0
2016-01-25 11:45:00,230.82,231.08,230.76,231.08,6880.0,204.1335,204.3635,204.0805,204.3635,6880.0
2016-01-25 11:50:00,231.14,231.56,231.09,231.43,12639.0,204.4165,204.788,204.3723,204.673,12639.0
2016-01-25 11:55:00,231.47,231.47,231.29,231.29,4000.0,204.7084,204.7084,204.5492,204.5492,4000.0
2016-01-25 12:00:00,231.14,231.42,231.12,231.24,12557.0,204.4165,204.6642,204.3989,204.505,12557.0
2016-01-25 12:05:00,231.3,231.31,231.01,231.16,8343.0,204.558,204.5669,204.3016,204.4342,8343.0
2016-01-25 12:10:00,231.15,231.24,230.85,230.85,9943.0,204.4254,204.505,204.1601,204.1601,9943.0
2016-01-25 12:15:00,230.88,231.4,230.88,231.26,9673.0,204.1866,204.6465,204.1866,204.5227,9673.0
2016-01-25 12:20:00,231.26,231.36,231.07,231.32,12154.0,204.5227,204.6111,204.3546,204.5757,12154.0
2016-01-25 12:25:00,231.32,231.49,231.22,231.24,4739.0,204.5757,204.7261,204.4873,204.505,4739.0
2016-01-25 12:30:00,231.2,231.33,231.1,231.25,4888.0,204.4696,204.5846,204.3812,204.5138,4888.0
2016-01-25 12:35:00,231.2,231.45,231.2,231.45,3600.0,204.4696,204.6907,204.4696,204.6907,3600.0
2016-01-25 12:40:00,231.53,231.6,231.33,231.33,4109.0,204.7615,204.8234,204.5846,204.5846,4109.0
2016-01-25 12:45:00,231.38,231.38,231.19,231.29,1800.0,204.6288,204.6288,204.4608,204.5492,1800.0
2016-01-25 12:50:00,231.29,231.33,231.06,231.12,5398.0,204.5492,204.5846,204.3458,204.3989,5398.0
2016-01-25 12:55:00,231.2,231.44,231.2,231.44,6917.0,204.4696,204.6819,204.4696,204.6819,6917.0
2016-01-25 13:00:00,231.46,231.87,231.45,231.87,6608.0,204.6995,205.0621,204.6907,205.0621,6608.0
2016-01-25 13:05:00,231.89,232.11,231.69,231.81,11100.0,205.0798,205.2744,204.903,205.0091,11100.0
2016-01-25 13:10:00,231.81,231.81,231.43,231.7,7863.0,205.0091,205.0091,204.673,204.9118,7863.0
2016-01-25 13:15:00,231.66,231.82,231.49,231.76,10286.0,204.8764,205.0179,204.7261,204.9649,10286.0
2016-01-25 13:20:00,231.78,232.06,231.78,231.86,11409.0,204.9826,205.2302,204.9826,205.0533,11409.0
2016-01-25 13:25:00,231.83,231.83,231.61,231.7,4700.0,205.0268,205.0268,204.8322,204.9118,4700.0
2016-01-25 13:30:00,231.68,231.86,231.5,231.5,16325.0,204.8941,205.0533,204.7349,204.7349,16325.0
2016-01-25 13:35:00,231.45,231.59,231.36,231.44,14997.0,204.6907,204.8145,204.6111,204.6819,14997.0
2016-01-25 13:40:00,231.47,231.51,231.4,231.4,5608.0,204.7084,204.7438,204.6465,204.6465,5608.0
2016-01-25 13:45:00,231.34,231.37,230.79,230.82,24852.0,204.5934,204.62,204.107,204.1335,24852.0
2016-01-25 13:50:00,230.81,230.93,230.75,230.84,17428.0,204.1247,204.2308,204.0716,204.1512,17428.0
2016-01-25 13:55:00,230.82,230.92,230.64,230.65,13864.0,204.1335,204.222,203.9744,203.9832,13864.0
2016-01-25 14:00:00,230.57,230.83,230.42,230.75,12522.0,203.9124,204.1424,203.7798,204.0716,12522.0
2016-01-25 14:05:00,230.75,231.12,230.75,231.12,14109.0,204.0716,204.3989,204.0716,204.3989,14109.0
2016-01-25 14:10:00,231.11,231.11,230.84,230.99,14089.0,204.39,204.39,204.1512,204.2839,14089.0
2016-01-25 14:15:00,230.99,231.16,230.9,231.0,10833.0,204.2839,204.4342,204.2043,204.2927,10833.0
2016-01-25 14:20:00,231.02,231.03,230.72,230.83,8451.0,204.3104,204.3193,204.0451,204.1424,8451.0
2016-01-25 14:25:00,230.79,230.94,230.51,230.94,24980.0,204.107,204.2397,203.8594,204.2397,24980.0
2016-01-25 14:30:00,230.88,230.99,230.6,230.74,42043.0,204.1866,204.2839,203.939,204.0628,42043.0
2016-01-25 14:35:00,230.71,230.91,230.53,230.86,8920.0,204.0363,204.2131,203.8771,204.1689,8920.0
2016-01-25 14:40:00,230.78,230.78,230.45,230.46,15233.0,204.0982,204.0982,203.8063,203.8152,15233.0
2016-01-25 14:45:00,230.45,230.62,230.4,230.41,18135.0,203.8063,203.9567,203.7621,203.7709,18135.0
2016-01-25 14:50:00,230.36,230.49,230.3,230.47,13112.0,203.7267,203.8417,203.6737,203.824,13112.0
2016-01-25 14:55:00,230.48,230.72,230.48,230.7,14038.0,203.8329,204.0451,203.8329,204.0274,14038.0
2016-01-25 15:00:00,230.7,231.04,230.68,230.86,12416.0,204.0274,204.3281,204.0097,204.1689,12416.0
2016-01-25 15:05:00,230.84,230.84,230.4,230.4,7947.0,204.1512,204.1512,203.7621,203.7621,7947.0
2016-01-25 15:10:00,230.32,230.36,230.03,230.08,37567.0,203.6914,203.7267,203.4349,203.4791,37567.0
2016-01-25 15:15:00,230.06,230.14,229.92,230.1,43523.0,203.4614,203.5322,203.3376,203.4968,43523.0
2016-01-25 15:20:00,230.1,230.11,229.56,229.58,21733.0,203.4968,203.5056,203.0192,203.0369,21733.0
2016-01-25 15:25:00,229.47,229.99,229.47,229.73,16917.0,202.9396,203.3995,202.9396,203.1696,16917.0
2016-01-25 15:30:00,229.69,229.84,229.47,229.54,23914.0,203.1342,203.2668,202.9396,203.0015,23914.0
2016-01-25 15:35:00,229.48,229.54,229.21,229.38,52482.0,202.9485,203.0015,202.7097,202.86,52482.0
2016-01-25 15:40:00,229.38,229.52,229.17,229.28,43708.0,202.86,202.9838,202.6743,202.7716,43708.0
2016-01-25 15:45:00,229.26,229.55,229.26,229.53,33165.0,202.7539,203.0104,202.7539,202.9927,33165.0
2016-01-25 15:50:00,229.56,229.61,229.31,229.48,47144.0,203.0192,203.0634,202.7981,202.9485,47144.0
2016-01-25 15:55:00,229.45,229.52,229.16,229.5,89388.0,202.9219,202.9838,202.6655,202.9662,89388.0
2016-01-26 09:30:00,230.49,231.94,230.43,231.87,91982.0,203.8417,205.1241,203.7886,205.0621,91982.0
2016-01-26 09:35:00,231.9,232.06,231.27,231.39,35621.0,205.0887,205.2302,204.5315,204.6376,35621.0
2016-01-26 09:40:00,231.45,231.75,231.0,231.6,26272.0,204.6907,204.956,204.2927,204.8234,26272.0
2016-01-26 09:45:00,231.64,231.65,230.45,230.53,13970.0,204.8587,204.8676,203.8063,203.8771,13970.0
2016-01-26 09:50:00,230.54,231.11,230.45,230.8,13716.0,203.8859,204.39,203.8063,204.1159,13716.0
2016-01-26 09:55:00,230.9,231.04,230.66,230.88,12665.0,204.2043,204.3281,203.992,204.1866,12665.0
2016-01-26 10:00:00,231.02,231.85,231.02,231.85,16312.0,204.3104,205.0445,204.3104,205.0445,16312.0
2016-01-26 10:05:00,231.8,232.22,231.58,232.04,18270.0,205.0002,205.3717,204.8057,205.2125,18270.0
2016-01-26 10:10:00,232.2,232.43,232.06,232.17,11863.0,205.354,205.5574,205.2302,205.3275,11863.0
2016-01-26 10:15:00,232.23,232.66,232.19,232.52,43798.0,205.3805,205.7608,205.3451,205.637,43798.0
2016-01-26 10:20:00,232.52,232.75,232.38,232.62,18104.0,205.637,205.8404,205.5132,205.7254,18104.0
2016-01-26 10:25:00,232.58,233.09,232.53,232.61,16144.0,205.6901,206.1411,205.6458,205.7166,16144.0
2016-01-26 10:30:00,232.7,232.94,232.55,232.56,8733.0,205.7962,206.0084,205.6635,205.6724,8733.0
2016-01-26 10:35:00,232.68,233.15,232.6,232.99,6913.0,205.7785,206.1942,205.7077,206.0527,6913.0
2016-01-26 10:40:00,233.01,233.22,232.82,233.19,13447.0,206.0703,206.2561,205.9023,206.2295,13447.0
2016-01-26 10:45:00,233.26,233.26,232.54,232.56,9237.0,206.2914,206.2914,205.6547,205.6724,9237.0
2016-01-26 10:50:00,232.63,232.69,232.31,232.44,5425.0,205.7343,205.7873,205.4513,205.5662,5425.0
2016-01-26 10:55:00,232.29,232.45,232.11,232.4,23986.0,205.4336,205.5751,205.2744,205.5309,23986.0
2016-01-26 11:00:00,232.32,233.27,232.32,233.19,8375.0,205.4601,206.3003,205.4601,206.2295,8375.0
2016-01-26 11:05:00,233.31,233.36,232.72,232.77,11803.0,206.3357,206.3799,205.8139,205.8581,11803.0
2016-01-26 11:10:00,232.79,233.17,232.61,233.17,8560.0,205.8758,206.2118,205.7166,206.2118,8560.0
2016-01-26 11:15:00,233.13,233.23,232.92,233.17,13100.0,206.1765,206.2649,205.9908,206.2118,13100.0
2016-01-26 11:20:00,233.2,233.33,232.89,233.17,26928.0,206.2384,206.3533,205.9642,206.2118,26928.0
2016-01-26 11:25:00,233.13,233.32,232.84,233.26,15949.0,206.1765,206.3445,205.92,206.2914,15949.0
2016-01-26 11:30:00,233.19,233.19,232.64,232.7,19130.0,206.2295,206.2295,205.7431,205.7962,19130.0
2016-01-26 11:35:00,232.61,232.86,232.46,232.82,8736.0,205.7166,205.9377,205.5839,205.9023,8736.0
2016-01-26 11:40:00,232.78,232.98,232.74,232.92,8148.0,205.8669,206.0438,205.8316,205.9908,8148.0
2016-01-26 11:45:00,232.89,233.04,232.88,233.01,17640.0,205.9642,206.0969,205.9554,206.0703,17640.0
2016-01-26 11:50:00,233.03,233.45,233.03,233.37,16803.0,206.088,206.4595,206.088,206.3887,16803.0
2016-01-26 11:55:00,233.4,233.4,233.25,233.27,5531.0,206.4153,206.4153,206.2826,206.3003,5531.0
2016-01-26 12:00:00,233.27,233.77,233.26,233.73,11388.0,206.3003,206.7425,206.2914,206.7071,11388.0
2016-01-26 12:05:00,233.72,233.75,233.43,233.52,4631.0,206.6983,206.7248,206.4418,206.5214,4631.0
2016-01-26 12:10:00,233.59,234.03,233.54,233.93,12155.0,206.5833,206.9724,206.5391,206.884,12155.0
2016-01-26 12:15:00,234.04,234.44,234.04,234.35,22299.0,206.9813,207.335,206.9813,207.2554,22299.0
2016-01-26 12:20:00,234.34,234.52,234.06,234.29,16715.0,207.2466,207.4058,206.9989,207.2024,16715.0
2016-01-26 12:25:00,234.33,234.43,234.31,234.36,9485.0,207.2377,207.3262,207.22,207.2643,9485.0
2016-01-26 12:30:00,234.4,234.55,234.34,234.53,10345.0,207.2996,207.4323,207.2466,207.4146,10345.0
2016-01-26 12:35:00,234.53,234.59,234.34,234.34,6172.0,207.4146,207.4677,207.2466,207.2466,6172.0
2016-01-26 12:40:00,234.34,234.41,234.23,234.4,4151.0,207.2466,207.3085,207.1493,207.2996,4151.0
2016-01-26 12:45:00,234.33,234.34,233.93,233.98,7012.0,207.2377,207.2466,206.884,206.9282,7012.0
2016-01-26 12:50:00,234.01,234.05,233.8,233.92,12718.0,206.9547,206.9901,206.769,206.8751,12718.0
2016-01-26 12:55:00,233.94,234.0,233.74,233.9,20747.0,206.8928,206.9459,206.7159,206.8574,20747.0
2016-01-26 13:00:00,233.95,234.13,233.95,234.11,4010.0,206.9017,207.0609,206.9017,207.0432,4010.0
2016-01-26 13:05:00,234.09,234.09,233.7,233.74,7317.0,207.0255,207.0255,206.6806,206.7159,7317.0
2016-01-26 13:10:00,233.72,233.94,233.64,233.9,3019.0,206.6983,206.8928,206.6275,206.8574,3019.0
2016-01-26 13:15:00,233.95,234.21,233.95,234.17,6910.0,206.9017,207.1316,206.9017,207.0962,6910.0
2016-01-26 13:20:00,234.21,234.34,234.19,234.25,5350.0,207.1316,207.2466,207.1139,207.167,5350.0
2016-01-26 13:25:00,234.28,234.51,234.26,234.26,5480.0,207.1935,207.3969,207.1758,207.1758,5480.0
2016-01-26 13:30:00,234.33,234.36,234.13,234.21,6820.0,207.2377,207.2643,207.0609,207.1316,6820.0
2016-01-26 13:35:00,234.22,234.23,234.07,234.12,19163.0,207.1404,207.1493,207.0078,207.052,19163.0
2016-01-26 13:40:00,234.15,234.4,234.09,234.09,4885.0,207.0785,207.2996,207.0255,207.0255,4885.0
2016-01-26 13:45:00,234.14,234.33,234.11,234.33,4807.0,207.0697,207.2377,207.0432,207.2377,4807.0
2016-01-26 13:50:00,234.32,234.44,234.18,234.18,6876.0,207.2289,207.335,207.1051,207.1051,6876.0
2016-01-26 13:55:00,234.19,234.26,234.06,234.08,2783.0,207.1139,207.1758,206.9989,207.0166,2783.0
2016-01-26 14:00:00,234.12,234.18,233.78,233.79,21710.0,207.052,207.1051,206.7513,206.7602,21710.0
2016-01-26 14:05:00,233.81,234.05,233.79,234.01,6246.0,206.7779,206.9901,206.7602,206.9547,6246.0
2016-01-26 14:10:00,233.94,234.02,233.79,233.83,36019.0,206.8928,206.9636,206.7602,206.7955,36019.0
2016-01-26 14:15:00,233.85,234.11,233.85,234.04,6075.0,206.8132,207.0432,206.8132,206.9813,6075.0
2016-01-26 14:20:00,234.01,234.25,233.96,234.2,6150.0,206.9547,207.167,206.9105,207.1228,6150.0
2016-01-26 14:25:00,234.1,234.1,233.64,233.76,4900.0,207.0343,207.0343,206.6275,206.7336,4900.0
2016-01-26 14:30:00,233.71,233.9,233.68,233.7,5220.0,206.6894,206.8574,206.6629,206.6806,5220.0
2016-01-26 14:35:00,233.68,233.76,233.5,233.62,9907.0,206.6629,206.7336,206.5037,206.6098,9907.0
2016-01-26 14:40:00,233.6,233.94,233.6,233.94,4300.0,206.5921,206.8928,206.5921,206.8928,4300.0
2016-01-26 14:45:00,233.95,233.95,233.75,233.81,7552.0,206.9017,206.9017,206.7248,206.7779,7552.0
2016-01-26 14:50:00,233.88,234.43,233.88,234.43,39386.0,206.8398,207.3262,206.8398,207.3262,39386.0
2016-01-26 14:55:00,234.38,234.38,234.04,234.04,7339.0,207.282,207.282,206.9813,206.9813,7339.0
2016-01-26 15:00:00,234.09,234.18,233.76,233.8,8704.0,207.0255,207.1051,206.7336,206.769,8704.0
2016-01-26 15:05:00,233.77,233.97,233.66,233.81,6553.0,206.7425,206.9194,206.6452,206.7779,6553.0
2016-01-26 15:10:00,233.72,234.11,233.65,234.11,18817.0,206.6983,207.0432,206.6364,207.0432,18817.0
2016-01-26 15:15:00,234.16,234.25,233.85,233.86,7994.0,207.0874,207.167,206.8132,206.8221,7994.0
2016-01-26 15:20:00,233.66,233.91,233.64,233.79,17509.0,206.6452,206.8663,206.6275,206.7602,17509.0
2016-01-26 15:25:00,233.82,233.99,233.63,233.93,44782.0,206.7867,206.937,206.6187,206.884,44782.0
2016-01-26 15:30:00,233.91,234.01,233.79,233.84,38583.0,206.8663,206.9547,206.7602,206.8044,38583.0
2016-01-26 15:35:00,233.87,234.08,233.6,234.07,25745.0,206.8309,207.0166,206.5921,207.0078,25745.0
2016-01-26 15:40:00,234.16,234.62,234.16,234.57,20748.0,207.0874,207.4942,207.0874,207.45,20748.0
2016-01-26 15:45:00,234.55,234.56,234.34,234.42,18485.0,207.4323,207.4411,207.2466,207.3173,18485.0
2016-01-26 15:50:00,234.38,234.44,234.2,234.32,28786.0,207.282,207.335,207.1228,207.2289,28786.0
2016-01-26 15:55:00,234.32,234.71,234.18,234.68,80710.0,207.2289,207.5738,207.1051,207.5473,80710.0
2016-01-27 09:30:00,233.67,233.87,233.42,233.42,65357.0,206.654,206.8309,206.4329,206.4329,65357.0
2016-01-27 09:35:00,233.41,234.09,233.39,233.99,80760.0,206.4241,207.0255,206.4064,206.937,80760.0
2016-01-27 09:40:00,234.08,234.44,233.91,234.17,36912.0,207.0166,207.335,206.8663,207.0962,36912.0
2016-01-27 09:45:00,234.31,234.62,234.09,234.09,22733.0,207.22,207.4942,207.0255,207.0255,22733.0
2016-01-27 09:50:00,234.09,234.09,233.5,233.74,27002.0,207.0255,207.0255,206.5037,206.7159,27002.0
2016-01-27 09:55:00,233.85,233.88,233.51,233.73,10277.0,206.8132,206.8398,206.5125,206.7071,10277.0
2016-01-27 10:00:00,233.74,233.9,232.93,233.08,10679.0,206.7159,206.8574,205.9996,206.1323,10679.0
2016-01-27 10:05:00,232.89,233.35,232.86,233.24,34057.0,205.9642,206.371,205.9377,206.2738,34057.0
2016-01-27 10:10:00,233.23,233.24,232.78,232.81,14183.0,206.2649,206.2738,205.8669,205.8935,14183.0
2016-01-27 10:15:00,232.76,233.35,232.7,233.35,9318.0,205.8492,206.371,205.7962,206.371,9318.0
2016-01-27 10:20:00,233.35,233.55,233.26,233.51,21946.0,206.371,206.5479,206.2914,206.5125,21946.0
2016-01-27 10:25:00,233.38,233.62,233.13,233.13,6955.0,206.3976,206.6098,206.1765,206.1765,6955.0
2016-01-27 10:30:00,233.14,233.52,232.95,233.47,34646.0,206.1853,206.5214,206.0173,206.4772,34646.0
2016-01-27 10:35:00,233.49,234.11,233.46,234.02,21957.0,206.4948,207.0432,206.4683,206.9636,21957.0
2016-01-27 10:40:00,233.94,234.23,233.81,234.13,14647.0,206.8928,207.1493,206.7779,207.0609,14647.0
2016-01-27 10:45:00,234.19,234.28,233.68,233.68,9403.0,207.1139,207.1935,206.6629,206.6629,9403.0
2016-01-27 10:50:00,233.71,233.8,233.3,233.56,12608.0,206.6894,206.769,206.3268,206.5568,12608.0
2016-01-27 10:55:00,233.62,233.67,233.29,233.65,15440.0,206.6098,206.654,206.318,206.6364,15440.0
2016-01-27 11:00:00,233.62,233.79,233.32,233.79,13636.0,206.6098,206.7602,206.3445,206.7602,13636.0
2016-01-27 11:05:00,233.93,233.93,233.67,233.67,11252.0,206.884,206.884,206.654,206.654,11252.0
2016-01-27 11:10:00,233.58,233.79,233.45,233.61,10106.0,206.5744,206.7602,206.4595,206.601,10106.0
2016-01-27 11:15:00,233.58,234.01,233.41,234.01,11958.0,206.5744,206.9547,206.4241,206.9547,11958.0
2016-01-27 11:20:00,233.96,234.38,233.96,234.25,23369.0,206.9105,207.282,206.9105,207.167,23369.0
2016-01-27 11:25:00,234.17,234.42,233.96,234.41,9790.0,207.0962,207.3173,206.9105,207.3085,9790.0
2016-01-27 11:30:00,234.45,234.79,234.35,234.79,37537.0,207.3439,207.6445,207.2554,207.6445,37537.0
2016-01-27 11:35:00,234.91,235.31,234.91,235.28,15444.0,207.7507,208.1044,207.7507,208.0779,15444.0
2016-01-27 11:40:00,235.33,235.42,234.99,235.39,23516.0,208.1221,208.2017,207.8214,208.1752,23516.0
2016-01-27 11:45:00,235.49,235.68,235.44,235.44,12695.0,208.2636,208.4317,208.2194,208.2194,12695.0
2016-01-27 11:50:00,235.46,235.52,235.09,235.11,10100.0,208.2371,208.2901,207.9099,207.9276,10100.0
2016-01-27 11:55:00,235.16,235.57,235.12,235.5,13044.0,207.9718,208.3344,207.9364,208.2725,13044.0
2016-01-27 12:00:00,235.52,235.86,235.39,235.53,22201.0,208.2901,208.5908,208.1752,208.299,22201.0
2016-01-27 12:05:00,235.52,235.68,235.34,235.39,7412.0,208.2901,208.4317,208.131,208.1752,7412.0
2016-01-27 12:10:00,235.38,236.03,235.38,235.85,24274.0,208.1663,208.7412,208.1663,208.582,24274.0
2016-01-27 12:15:00,235.89,236.15,235.89,236.07,6669.0,208.6174,208.8473,208.6174,208.7766,6669.0
2016-01-27 12:20:00,236.05,236.05,235.58,235.66,10721.0,208.7589,208.7589,208.3432,208.414,10721.0
2016-01-27 12:25:00,235.78,235.92,235.36,235.39,5612.0,208.5201,208.6439,208.1486,208.1752,5612.0
2016-01-27 12:30:00,235.43,235.52,234.95,234.95,17536.0,208.2106,208.2901,207.786,207.786,17536.0
2016-01-27 12:35:00,234.88,235.19,234.74,235.19,7684.0,207.7241,207.9983,207.6003,207.9983,7684.0
2016-01-27 12:40:00,235.21,235.32,235.04,235.17,3000.0,208.016,208.1133,207.8656,207.9806,3000.0
2016-01-27 12:45:00,235.17,235.41,235.17,235.38,3233.0,207.9806,208.1929,207.9806,208.1663,3233.0
2016-01-27 12:50:00,235.31,235.31,235.0,235.1,9465.0,208.1044,208.1044,207.8303,207.9187,9465.0
2016-01-27 12:55:00,235.1,235.25,234.9,234.94,15356.0,207.9187,208.0514,207.7418,207.7772,15356.0
2016-01-27 13:00:00,234.89,235.05,234.75,235.04,8989.0,207.733,207.8745,207.6092,207.8656,8989.0
2016-01-27 13:05:00,235.0,235.03,234.91,235.03,2100.0,207.8303,207.8568,207.7507,207.8568,2100.0
2016-01-27 13:10:00,235.08,235.32,235.06,235.07,13712.0,207.901,208.1133,207.8833,207.8922,13712.0
2016-01-27 13:15:00,234.87,234.94,234.72,234.8,8074.0,207.7153,207.7772,207.5826,207.6534,8074.0
2016-01-27 13:20:00,234.81,234.99,234.77,234.89,3525.0,207.6622,207.8214,207.6269,207.733,3525.0
2016-01-27 13:25:00,234.91,234.91,234.6,234.6,5086.0,207.7507,207.7507,207.4765,207.4765,5086.0
2016-01-27 13:30:00,234.79,234.99,234.74,234.95,59099.0,207.6445,207.8214,207.6003,207.786,59099.0
2016-01-27 13:35:00,234.93,235.01,234.82,234.91,53684.0,207.7684,207.8391,207.6711,207.7507,53684.0
2016-01-27 13:40:00,234.94,234.94,234.6,234.66,71641.0,207.7772,207.7772,207.4765,207.5296,71641.0
2016-01-27 13:45:00,234.63,234.99,234.51,234.84,39320.0,207.503,207.8214,207.3969,207.6888,39320.0
2016-01-27 13:50:00,234.84,235.11,234.71,234.81,61421.0,207.6888,207.9276,207.5738,207.6622,61421.0
2016-01-27 13:55:00,234.81,235.48,234.8,235.47,53781.0,207.6622,208.2548,207.6534,208.2459,53781.0
2016-01-27 14:00:00,235.31,235.8,234.51,235.12,20559.0,208.1044,208.5378,207.3969,207.9364,20559.0
2016-01-27 14:05:00,234.96,235.03,233.57,233.57,21526.0,207.7949,207.8568,206.5656,206.5656,21526.0
2016-01-27 14:10:00,233.53,234.11,233.32,233.76,38826.0,206.5302,207.0432,206.3445,206.7336,38826.0
2016-01-27 14:15:00,233.74,234.38,233.6,234.26,29750.0,206.7159,207.282,206.5921,207.1758,29750.0
2016-01-27 14:20:00,234.22,234.71,234.08,234.08,20647.0,207.1404,207.5738,207.0166,207.0166,20647.0
2016-01-27 14:25:00,234.22,234.52,233.97,234.23,7448.0,207.1404,207.4058,206.9194,207.1493,7448.0
2016-01-27 14:30:00,234.13,234.39,233.98,234.32,14597.0,207.0609,207.2908,206.9282,207.2289,14597.0
2016-01-27 14:35:00,234.33,234.39,233.17,233.21,4392.0,207.2377,207.2908,206.2118,206.2472,4392.0
2016-01-27 14:40:00,233.16,233.41,233.03,233.36,9214.0,206.203,206.4241,206.088,206.3799,9214.0
2016-01-27 14:45:00,233.29,233.62,232.94,233.18,13667.0,206.318,206.6098,206.0084,206.2207,13667.0
2016-01-27 14:50:00,233.17,233.48,232.98,233.29,6100.0,206.2118,206.486,206.0438,206.318,6100.0
2016-01-27 14:55:00,233.08,233.16,232.61,232.71,23380.0,206.1323,206.203,205.7166,205.805,23380.0
2016-01-27 15:00:00,232.69,232.7,231.86,232.07,29800.0,205.7873,205.7962,205.0533,205.239,29800.0
2016-01-27 15:05:00,231.88,232.25,231.6,232.18,10158.0,205.071,205.3982,204.8234,205.3363,10158.0
2016-01-27 15:10:00,232.14,232.14,231.17,231.23,58629.0,205.3009,205.3009,204.4431,204.4961,58629.0
2016-01-27 15:15:00,231.28,231.41,231.03,231.16,20221.0,204.5404,204.6553,204.3193,204.4342,20221.0
2016-01-27 15:20:00,231.17,232.17,231.11,232.06,12673.0,204.4431,205.3275,204.39,205.2302,12673.0
2016-01-27 15:25:00,232.01,232.5,231.91,232.05,12200.0,205.186,205.6193,205.0975,205.2213,12200.0
2016-01-27 15:30:00,232.02,232.42,231.97,231.97,9863.0,205.1948,205.5486,205.1506,205.1506,9863.0
2016-01-27 15:35:00,232.0,232.57,231.84,231.99,24594.0,205.1771,205.6812,205.0356,205.1683,24594.0
2016-01-27 15:40:00,231.94,232.2,231.73,232.2,13855.0,205.1241,205.354,204.9383,205.354,13855.0
2016-01-27 15:45:00,232.16,232.45,232.0,232.29,12334.0,205.3186,205.5751,205.1771,205.4336,12334.0
2016-01-27 15:50:00,232.19,232.25,231.95,232.1,81312.0,205.3451,205.3982,205.1329,205.2656,81312.0
2016-01-27 15:55:00,232.09,232.37,231.91,232.25,59355.0,205.2567,205.5043,205.0975,205.3982,59355.0
2016-01-28 09:30:00,234.26,234.76,234.16,234.71,78026.0,207.1758,207.618,207.0874,207.5738,78026.0
2016-01-28 09:35:00,234.64,234.73,233.7,233.96,69003.0,207.5119,207.5915,206.6806,206.9105,69003.0
2016-01-28 09:40:00,234.0,234.18,233.52,233.99,44668.0,206.9459,207.1051,206.5214,206.937,44668.0
2016-01-28 09:45:00,234.09,234.15,233.58,233.63,48595.0,207.0255,207.0785,206.5744,206.6187,48595.0
2016-01-28 09:50:00,233.83,234.45,233.83,234.27,30694.0,206.7955,207.3439,206.7955,207.1847,30694.0
2016-01-28 09:55:00,234.26,234.55,234.06,234.25,20183.0,207.1758,207.4323,206.9989,207.167,20183.0
2016-01-28 10:00:00,234.23,234.34,233.22,233.43,32949.0,207.1493,207.2466,206.2561,206.4418,32949.0
2016-01-28 10:05:00,233.34,233.61,232.81,233.05,30675.0,206.3622,206.601,205.8935,206.1057,30675.0
2016-01-28 10:10:00,233.01,233.31,232.63,232.72,9815.0,206.0703,206.3357,205.7343,205.8139,9815.0
2016-01-28 10:15:00,232.76,232.81,232.18,232.26,16091.0,205.8492,205.8935,205.3363,205.4071,16091.0
2016-01-28 10:20:00,232.12,232.4,231.79,232.4,15346.0,205.2832,205.5309,204.9914,205.5309,15346.0
2016-01-28 10:25:00,232.44,232.63,231.6,231.6,53857.0,205.5662,205.7343,204.8234,204.8234,53857.0
2016-01-28 10:30:00,231.62,231.89,230.97,231.29,27017.0,204.8411,205.0798,204.2662,204.5492,27017.0
2016-01-28 10:35:00,231.27,231.96,231.16,231.96,16744.0,204.5315,205.1417,204.4342,205.1417,16744.0
2016-01-28 10:40:00,231.88,232.26,231.86,232.16,20250.0,205.071,205.4071,205.0533,205.3186,20250.0
2016-01-28 10:45:00,232.03,232.33,231.83,232.11,14882.0,205.2036,205.469,205.0268,205.2744,14882.0
2016-01-28 10:50:00,232.35,232.52,232.09,232.1,11345.0,205.4867,205.637,205.2567,205.2656,11345.0
2016-01-28 10:55:00,232.13,232.76,232.06,232.58,9670.0,205.2921,205.8492,205.2302,205.6901,9670.0
2016-01-28 11:00:00,232.54,233.04,232.52,232.96,12515.0,205.6547,206.0969,205.637,206.0261,12515.0
2016-01-28 11:05:00,232.98,233.54,232.98,233.44,19356.0,206.0438,206.5391,206.0438,206.4506,19356.0
2016-01-28 11:10:00,233.43,233.58,233.03,233.1,19731.0,206.4418,206.5744,206.088,206.1499,19731.0
2016-01-28 11:15:00,233.12,233.48,232.96,233.19,23030.0,206.1676,206.486,206.0261,206.2295,23030.0
2016-01-28 11:20:00,233.22,233.77,233.22,233.67,10751.0,206.2561,206.7425,206.2561,206.654,10751.0
2016-01-28 11:25:00,233.64,233.68,232.89,232.91,17044.0,206.6275,206.6629,205.9642,205.9819,17044.0
2016-01-28 11:30:00,232.91,233.08,232.35,232.51,11873.0,205.9819,206.1323,205.4867,205.6282,11873.0
2016-01-28 11:35:00,232.45,232.51,232.15,232.4,13330.0,205.5751,205.6282,205.3098,205.5309,13330.0
2016-01-28 11:40:00,232.41,232.53,232.12,232.28,14933.0,205.5397,205.6458,205.2832,205.4247,14933.0
2016-01-28 11:45:00,232.23,232.29,231.92,232.07,7060.0,205.3805,205.4336,205.1064,205.239,7060.0
2016-01-28 11:50:00,232.05,232.43,232.05,232.28,8300.0,205.2213,205.5574,205.2213,205.4247,8300.0
2016-01-28 11:55:00,232.26,232.3,231.72,231.72,8800.0,205.4071,205.4424,204.9295,204.9295,8800.0
2016-01-28 12:00:00,231.72,232.46,231.72,232.45,7235.0,204.9295,205.5839,204.9295,205.5751,7235.0
2016-01-28 12:05:00,232.42,232.6,232.14,232.24,31494.0,205.5486,205.7077,205.3009,205.3894,31494.0
2016-01-28 12:10:00,232.22,232.63,232.02,232.52,50894.0,205.3717,205.7343,205.1948,205.637,50894.0
2016-01-28 12:15:00,232.51,232.52,232.31,232.45,8627.0,205.6282,205.637,205.4513,205.5751,8627.0
2016-01-28 12:20:00,232.45,232.89,232.45,232.89,13913.0,205.5751,205.9642,205.5751,205.9642,13913.0
2016-01-28 12:25:00,232.83,232.93,232.66,232.93,10389.0,205.9112,205.9996,205.7608,205.9996,10389.0
2016-01-28 12:30:00,232.95,233.42,232.73,233.42,14594.0,206.0173,206.4329,205.8227,206.4329,14594.0
2016-01-28 12:35:00,233.42,233.58,233.21,233.21,9974.0,206.4329,206.5744,206.2472,206.2472,9974.0
2016-01-28 12:40:00,233.19,233.58,233.19,233.5,6556.0,206.2295,206.5744,206.2295,206.5037,6556.0
2016-01-28 12:45:00,233.44,233.5,233.26,233.26,8590.0,206.4506,206.5037,206.2914,206.2914,8590.0
2016-01-28 12:50:00,233.26,233.36,232.94,233.07,6708.0,206.2914,206.3799,206.0084,206.1234,6708.0
2016-01-28 12:55:00,232.96,233.14,232.85,233.08,9593.0,206.0261,206.1853,205.9288,206.1323,9593.0
2016-01-28 13:00:00,233.06,233.22,232.7,232.9,10594.0,206.1146,206.2561,205.7962,205.9731,10594.0
2016-01-28 13:05:00,232.8,233.11,232.76,233.11,4900.0,205.8846,206.1588,205.8492,206.1588,4900.0
2016-01-28 13:10:00,233.18,233.31,233.0,233.3,5785.0,206.2207,206.3357,206.0615,206.3268,5785.0
2016-01-28 13:15:00,233.28,233.32,232.28,232.28,9640.0,206.3091,206.3445,205.4247,205.4247,9640.0
2016-01-28 13:20:00,232.2,232.23,231.92,232.07,19316.0,205.354,205.3805,205.1064,205.239,19316.0
2016-01-28 13:25:00,232.02,232.6,232.02,232.6,7472.0,205.1948,205.7077,205.1948,205.7077,7472.0
2016-01-28 13:30:00,232.51,232.81,232.51,232.69,5326.0,205.6282,205.8935,205.6282,205.7873,5326.0
2016-01-28 13:35:00,232.74,232.74,232.41,232.5,7057.0,205.8316,205.8316,205.5397,205.6193,7057.0
2016-01-28 13:40:00,232.56,232.83,232.46,232.55,12764.0,205.6724,205.9112,205.5839,205.6635,12764.0
2016-01-28 13:45:00,232.47,232.65,232.36,232.55,9464.0,205.5928,205.752,205.4955,205.6635,9464.0
2016-01-28 13:50:00,232.43,232.51,232.25,232.44,5260.0,205.5574,205.6282,205.3982,205.5662,5260.0
2016-01-28 13:55:00,232.47,232.62,231.83,231.94,17884.0,205.5928,205.7254,205.0268,205.1241,17884.0
2016-01-28 14:00:00,231.85,232.66,231.85,232.61,15483.0,205.0445,205.7608,205.0445,205.7166,15483.0
2016-01-28 14:05:00,232.58,232.85,232.55,232.63,14644.0,205.6901,205.9288,205.6635,205.7343,14644.0
2016-01-28 14:10:00,232.61,232.62,232.49,232.56,4899.0,205.7166,205.7254,205.6105,205.6724,4899.0
2016-01-28 14:15:00,232.63,232.7,232.14,232.18,10420.0,205.7343,205.7962,205.3009,205.3363,10420.0
2016-01-28 14:20:00,232.19,232.55,232.18,232.39,13273.0,205.3451,205.6635,205.3363,205.522,13273.0
2016-01-28 14:25:00,232.4,232.78,232.28,232.75,11497.0,205.5309,205.8669,205.4247,205.8404,11497.0
2016-01-28 14:30:00,232.85,233.05,232.79,232.84,9233.0,205.9288,206.1057,205.8758,205.92,9233.0
2016-01-28 14:35:00,232.74,232.78,232.57,232.57,4183.0,205.8316,205.8669,205.6812,205.6812,4183.0
2016-01-28 14:40:00,232.59,232.68,232.2,232.21,16792.0,205.6989,205.7785,205.354,205.3628,16792.0
2016-01-28 14:45:00,232.24,232.34,232.12,232.18,11770.0,205.3894,205.4778,205.2832,205.3363,11770.0
2016-01-28 14:50:00,232.19,232.24,231.89,231.97,7953.0,205.3451,205.3894,205.0798,205.1506,7953.0
2016-01-28 14:55:00,231.9,232.08,231.88,232.08,7350.0,205.0887,205.2479,205.071,205.2479,7350.0
2016-01-28 15:00:00,232.05,232.26,231.74,231.89,28178.0,205.2213,205.4071,204.9472,205.0798,28178.0
2016-01-28 15:05:00,231.85,232.11,231.67,232.01,17555.0,205.0445,205.2744,204.8853,205.186,17555.0
2016-01-28 15:10:00,232.04,232.33,232.04,232.18,6091.0,205.2125,205.469,205.2125,205.3363,6091.0
2016-01-28 15:15:00,232.16,232.3,231.93,232.13,17071.0,205.3186,205.4424,205.1152,205.2921,17071.0
2016-01-28 15:20:00,232.14,232.19,232.0,232.13,7558.0,205.3009,205.3451,205.1771,205.2921,7558.0
2016-01-28 15:25:00,231.99,232.13,231.82,231.94,9916.0,205.1683,205.2921,205.0179,205.1241,9916.0
2016-01-28 15:30:00,231.87,232.17,231.85,232.09,8431.0,205.0621,205.3275,205.0445,205.2567,8431.0
2016-01-28 15:35:00,232.11,232.51,232.11,232.17,34815.0,205.2744,205.6282,205.2744,205.3275,34815.0
2016-01-28 15:40:00,232.19,232.37,231.73,231.78,34317.0,205.3451,205.5043,204.9383,204.9826,34317.0
2016-01-28 15:45:00,231.76,232.25,231.7,232.14,17974.0,204.9649,205.3982,204.9118,205.3009,17974.0
2016-01-28 15:50:00,232.15,232.31,232.1,232.21,88191.0,205.3098,205.4513,205.2656,205.3628,88191.0
2016-01-28 15:55:00,232.21,232.44,232.14,232.37,145280.0,205.3628,205.5662,205.3009,205.5043,145280.0
2016-01-29 09:30:00,233.45,234.24,233.34,234.14,78436.0,206.4595,207.1581,206.3622,207.0697,78436.0
2016-01-29 09:35:00,234.27,235.24,234.27,234.67,79752.0,207.1847,208.0425,207.1847,207.5384,79752.0
2016-01-29 09:40:00,234.69,235.16,234.66,234.96,192324.0,207.5561,207.9718,207.5296,207.7949,192324.0
2016-01-29 09:45:00,235.12,235.47,234.64,235.37,74295.0,207.9364,208.2459,207.5119,208.1575,74295.0
2016-01-29 09:50:00,235.41,236.04,235.4,235.93,81587.0,208.1929,208.75,208.184,208.6527,81587.0
2016-01-29 09:55:00,236.0,236.32,235.81,236.21,44838.0,208.7147,208.9977,208.5466,208.9004,44838.0
2016-01-29 10:00:00,236.26,236.55,236.0,236.44,44132.0,208.9446,209.2011,208.7147,209.1038,44132.0
2016-01-29 10:05:00,236.55,236.69,236.2,236.48,34686.0,209.2011,209.3249,208.8915,209.1392,34686.0
2016-01-29 10:10:00,236.48,236.83,236.14,236.2,45689.0,209.1392,209.4487,208.8385,208.8915,45689.0
2016-01-29 10:15:00,236.2,236.7,236.2,236.51,37595.0,208.8915,209.3337,208.8915,209.1657,37595.0
2016-01-29 10:20:00,236.56,236.82,236.32,236.46,39478.0,209.2099,209.4398,208.9977,209.1215,39478.0
2016-01-29 10:25:00,236.45,236.56,235.86,235.87,41300.0,209.1126,209.2099,208.5908,208.5997,41300.0
2016-01-29 10:30:00,235.87,236.0,235.69,235.69,36252.0,208.5997,208.7147,208.4405,208.4405,36252.0
2016-01-29 10:35:00,235.67,236.16,235.66,236.07,63956.0,208.4228,208.8562,208.414,208.7766,63956.0
2016-01-29 10:40:00,236.17,236.48,236.13,236.32,53739.0,208.865,209.1392,208.8296,208.9977,53739.0
2016-01-29 10:45:00,236.45,236.65,236.06,236.51,46163.0,209.1126,209.2895,208.7677,209.1657,46163.0
2016-01-29 10:50:00,236.55,236.59,235.91,235.91,16561.0,209.2011,209.2364,208.6351,208.6351,16561.0
2016-01-29 10:55:00,235.95,236.35,235.86,236.04,39751.0,208.6704,209.0242,208.5908,208.75,39751.0
2016-01-29 11:00:00,236.09,236.55,236.09,236.51,64612.0,208.7942,209.2011,208.7942,209.1657,64612.0
2016-01-29 11:05:00,236.58,236.92,236.54,236.83,47118.0,209.2276,209.5283,209.1922,209.4487,47118.0
2016-01-29 11:10:00,236.82,236.91,236.52,236.6,27782.0,209.4398,209.5194,209.1745,209.2453,27782.0
2016-01-29 11:15:00,236.53,236.61,236.12,236.14,53719.0,209.1834,209.2541,208.8208,208.8385,53719.0
2016-01-29 11:20:00,236.19,236.68,236.18,236.61,29949.0,208.8827,209.316,208.8738,209.2541,29949.0
2016-01-29 11:25:00,236.6,236.72,236.17,236.48,39835.0,209.2453,209.3514,208.865,209.1392,39835.0
2016-01-29 11:30:00,236.51,236.7,236.28,236.53,43153.0,209.1657,209.3337,208.9623,209.1834,43153.0
2016-01-29 11:35:00,236.5,236.54,235.81,235.84,14740.0,209.1568,209.1922,208.5466,208.5732,14740.0
2016-01-29 11:40:00,235.97,236.08,235.74,236.08,24086.0,208.6881,208.7854,208.4847,208.7854,24086.0
2016-01-29 11:45:00,236.14,236.3,236.09,236.14,22285.0,208.8385,208.98,208.7942,208.8385,22285.0
2016-01-29 11:50:00,236.16,236.8,236.15,236.61,47742.0,208.8562,209.4222,208.8473,209.2541,47742.0
2016-01-29 11:55:00,236.65,236.81,236.42,236.59,27897.0,209.2895,209.431,209.0861,209.2364,27897.0
2016-01-29 12:00:00,236.57,236.63,236.35,236.63,38393.0,209.2188,209.2718,209.0242,209.2718,38393.0
2016-01-29 12:05:00,236.64,236.95,236.63,236.77,29078.0,209.2807,209.5548,209.2718,209.3956,29078.0
2016-01-29 12:10:00,236.74,237.1,236.74,237.06,85457.0,209.3691,209.6875,209.3691,209.6521,85457.0
2016-01-29 12:15:00,237.08,237.49,237.08,237.48,51966.0,209.6698,210.0324,209.6698,210.0235,51966.0
2016-01-29 12:20:00,237.48,237.57,237.34,237.41,42833.0,210.0235,210.1031,209.8997,209.9616,42833.0
2016-01-29 12:25:00,237.45,237.54,237.29,237.29,60623.0,209.997,210.0766,209.8555,209.8555,60623.0
2016-01-29 12:30:00,237.3,237.4,237.0,237.03,41489.0,209.8644,209.9528,209.599,209.6256,41489.0
2016-01-29 12:35:00,237.03,237.25,236.98,237.24,17643.0,209.6256,209.8201,209.5813,209.8113,17643.0
2016-01-29 12:40:00,237.24,237.32,237.03,237.05,15086.0,209.8113,209.882,209.6256,209.6433,15086.0
2016-01-29 12:45:00,237.08,237.23,237.0,237.0,19614.0,209.6698,209.8024,209.599,209.599,19614.0
2016-01-29 12:50:00,237.01,237.31,236.98,237.26,25444.0,209.6079,209.8732,209.5813,209.829,25444.0
2016-01-29 12:55:00,237.24,237.34,237.13,237.19,20504.0,209.8113,209.8997,209.714,209.7671,20504.0
2016-01-29 13:00:00,237.19,237.27,236.89,236.96,26399.0,209.7671,209.8378,209.5018,209.5637,26399.0
2016-01-29 13:05:00,236.98,237.15,236.88,236.94,31191.0,209.5813,209.7317,209.4929,209.546,31191.0
2016-01-29 13:10:00,236.95,237.27,236.93,237.18,13000.0,209.5548,209.8378,209.5371,209.7582,13000.0
2016-01-29 13:15:00,237.2,237.38,237.08,237.38,22800.0,209.7759,209.9351,209.6698,209.9351,22800.0
2016-01-29 13:20:00,237.42,237.61,237.41,237.57,13121.0,209.9705,210.1385,209.9616,210.1031,13121.0
2016-01-29 13:25:00,237.57,237.57,237.32,237.38,6243.0,210.1031,210.1031,209.882,209.9351,6243.0
2016-01-29 13:30:00,237.41,237.45,237.15,237.22,12898.0,209.9616,209.997,209.7317,209.7936,12898.0
2016-01-29 13:35:00,237.24,237.43,237.23,237.4,31394.0,209.8113,209.9793,209.8024,209.9528,31394.0
2016-01-29 13:40:00,237.45,237.71,237.44,237.68,24285.0,209.997,210.2269,209.9882,210.2004,24285.0
2016-01-29 13:45:00,237.71,237.72,237.58,237.7,9000.0,210.2269,210.2358,210.112,210.2181,9000.0
2016-01-29 13:50:00,237.7,237.7,237.39,237.45,99363.0,210.2181,210.2181,209.9439,209.997,99363.0
2016-01-29 13:55:00,237.48,237.64,237.39,237.53,19314.0,210.0235,210.165,209.9439,210.0678,19314.0
2016-01-29 14:00:00,237.5,237.5,237.31,237.33,11890.0,210.0412,210.0412,209.8732,209.8909,11890.0
2016-01-29 14:05:00,237.42,237.44,237.25,237.25,32427.0,209.9705,209.9882,209.8201,209.8201,32427.0
2016-01-29 14:10:00,237.22,237.29,237.08,237.23,35583.0,209.7936,209.8555,209.6698,209.8024,35583.0
2016-01-29 14:15:00,237.31,237.61,237.3,237.57,10300.0,209.8732,210.1385,209.8644,210.1031,10300.0
2016-01-29 14:20:00,237.57,237.78,237.57,237.68,22487.0,210.1031,210.2889,210.1031,210.2004,22487.0
2016-01-29 14:25:00,237.65,237.9,237.64,237.9,15800.0,210.1739,210.395,210.165,210.395,15800.0
2016-01-29 14:30:00,237.89,237.94,237.67,237.71,12720.0,210.3861,210.4304,210.1916,210.2269,12720.0
2016-01-29 14:35:00,237.75,237.82,237.68,237.81,20220.0,210.2623,210.3242,210.2004,210.3154,20220.0
2016-01-29 14:40:00,237.83,237.93,237.75,237.86,8640.0,210.3331,210.4215,210.2623,210.3596,8640.0
2016-01-29 14:45:00,237.84,238.06,237.83,237.96,15904.0,210.3419,210.5365,210.3331,210.448,15904.0
2016-01-29 14:50:00,237.94,238.01,237.73,237.82,17047.0,210.4304,210.4923,210.2446,210.3242,17047.0
2016-01-29 14:55:00,237.75,237.8,237.6,237.79,33837.0,210.2623,210.3065,210.1297,210.2977,33837.0
2016-01-29 15:00:00,237.84,237.89,237.72,237.85,25338.0,210.3419,210.3861,210.2358,210.3508,25338.0
2016-01-29 15:05:00,237.86,238.1,237.81,238.09,9744.0,210.3596,210.5719,210.3154,210.563,9744.0
2016-01-29 15:10:00,238.07,238.24,238.05,238.22,20232.0,210.5453,210.6957,210.5276,210.678,20232.0
2016-01-29 15:15:00,238.28,238.29,238.08,238.29,33660.0,210.731,210.7399,210.5542,210.7399,33660.0
2016-01-29 15:20:00,238.32,238.4,238.26,238.4,14584.0,210.7664,210.8372,210.7134,210.8372,14584.0
2016-01-29 15:25:00,238.42,238.75,238.42,238.65,39458.0,210.8549,211.1467,210.8549,211.0583,39458.0
2016-01-29 15:30:00,238.65,238.65,238.41,238.49,91167.0,211.0583,211.0583,210.846,210.9168,91167.0
2016-01-29 15:35:00,238.5,238.82,238.47,238.49,35399.0,210.9256,211.2086,210.8991,210.9168,35399.0
2016-01-29 15:40:00,238.53,238.82,238.42,238.72,24181.0,210.9521,211.2086,210.8549,211.1202,24181.0
2016-01-29 15:45:00,238.77,239.22,238.77,239.17,40958.0,211.1644,211.5624,211.1644,211.5182,40958.0
2016-01-29 15:50:00,239.18,239.55,239.18,239.45,105130.0,211.527,211.8542,211.527,211.7658,105130.0
2016-01-29 15:55:00,239.47,240.0,239.33,239.95,544449.0,211.7835,212.2522,211.6597,212.208,544449.0
2016-02-01 09:30:00,238.07,238.45,237.78,237.79,82887.0,210.5453,210.8814,210.2889,210.2977,82887.0
2016-02-01 09:35:00,237.76,238.44,237.56,238.21,59092.0,210.2712,210.8726,210.0943,210.6691,59092.0
2016-02-01 09:40:00,238.21,238.51,237.58,237.92,191224.0,210.6691,210.9345,210.112,210.4127,191224.0
2016-02-01 09:45:00,237.93,237.98,237.18,237.34,149333.0,210.4215,210.4657,209.7582,209.8997,149333.0
2016-02-01 09:50:00,237.32,237.88,237.29,237.81,42738.0,209.882,210.3773,209.8555,210.3154,42738.0
2016-02-01 09:55:00,237.8,238.31,237.59,238.0,14637.0,210.3065,210.7576,210.1208,210.4834,14637.0
2016-02-01 10:00:00,237.97,237.97,237.22,237.27,25257.0,210.4569,210.4569,209.7936,209.8378,25257.0
2016-02-01 10:05:00,237.3,238.16,237.26,238.08,57088.0,209.8644,210.6249,209.829,210.5542,57088.0
2016-02-01 10:10:00,238.13,239.01,237.83,238.69,41404.0,210.5984,211.3766,210.3331,211.0936,41404.0
2016-02-01 10:15:00,238.68,238.95,238.35,238.47,31915.0,211.0848,211.3236,210.793,210.8991,31915.0
2016-02-01 10:20:00,238.47,239.26,238.47,238.6,49471.0,210.8991,211.5977,210.8991,211.0141,49471.0
2016-02-01 10:25:00,238.64,239.04,238.46,238.81,32937.0,211.0494,211.4032,210.8902,211.1998,32937.0
2016-02-01 10:30:00,238.72,238.96,238.41,238.47,27135.0,211.1202,211.3324,210.846,210.8991,27135.0
2016-02-01 10:35:00,238.47,238.92,238.47,238.54,38865.0,210.8991,211.2971,210.8991,210.961,38865.0
2016-02-01 10:40:00,238.56,238.94,238.3,238.92,20852.0,210.9787,211.3147,210.7487,211.2971,20852.0
2016-02-01 10:45:00,239.0,239.08,238.75,238.8,11784.0,211.3678,211.4386,211.1467,211.1909,11784.0
2016-02-01 10:50:00,238.81,238.88,238.63,238.78,12738.0,211.1998,211.2617,211.0406,211.1732,12738.0
2016-02-01 10:55:00,238.73,239.47,238.73,239.21,22040.0,211.129,211.7835,211.129,211.5535,22040.0
2016-02-01 11:00:00,239.29,239.29,238.94,239.02,8292.0,211.6243,211.6243,211.3147,211.3855,8292.0
2016-02-01 11:05:00,239.01,239.27,238.98,238.98,11519.0,211.3766,211.6066,211.3501,211.3501,11519.0
2016-02-01 11:10:00,238.98,239.42,238.8,239.3,6324.0,211.3501,211.7392,211.1909,211.6331,6324.0
2016-02-01 11:15:00,239.3,239.46,239.1,239.21,18980.0,211.6331,211.7746,211.4562,211.5535,18980.0
2016-02-01 11:20:00,239.03,239.03,238.64,238.85,6137.0,211.3943,211.3943,211.0494,211.2351,6137.0
2016-02-01 11:25:00,238.81,239.36,238.81,239.36,36054.0,211.1998,211.6862,211.1998,211.6862,36054.0
2016-02-01 11:30:00,239.38,239.4,239.0,239.28,6940.0,211.7039,211.7216,211.3678,211.6154,6940.0
2016-02-01 11:35:00,239.38,239.62,239.38,239.56,9890.0,211.7039,211.9161,211.7039,211.8631,9890.0
2016-02-01 11:40:00,239.55,239.55,239.28,239.5,8190.0,211.8542,211.8542,211.6154,211.81,8190.0
2016-02-01 11:45:00,239.44,239.53,239.27,239.28,11360.0,211.7569,211.8365,211.6066,211.6154,11360.0
2016-02-01 11:50:00,239.22,239.48,239.04,239.48,3197.0,211.5624,211.7923,211.4032,211.7923,3197.0
2016-02-01 11:55:00,239.52,239.52,239.07,239.32,12998.0,211.8277,211.8277,211.4297,211.6508,12998.0
2016-02-01 12:00:00,239.32,239.49,239.05,239.05,8735.0,211.6508,211.8012,211.412,211.412,8735.0
2016-02-01 12:05:00,239.12,239.12,238.69,238.92,14875.0,211.4739,211.4739,211.0936,211.2971,14875.0
2016-02-01 12:10:00,238.89,239.2,238.86,239.14,14879.0,211.2705,211.5447,211.244,211.4916,14879.0
2016-02-01 12:15:00,239.16,239.16,238.9,239.16,5793.0,211.5093,211.5093,211.2794,211.5093,5793.0
2016-02-01 12:20:00,239.05,239.06,238.47,238.47,6770.0,211.412,211.4209,210.8991,210.8991,6770.0
2016-02-01 12:25:00,238.59,238.64,238.44,238.61,6473.0,211.0052,211.0494,210.8726,211.0229,6473.0
2016-02-01 12:30:00,238.74,238.8,238.71,238.73,1300.0,211.1379,211.1909,211.1113,211.129,1300.0
2016-02-01 12:35:00,238.62,238.76,238.59,238.76,2300.0,211.0317,211.1556,211.0052,211.1556,2300.0
2016-02-01 12:40:00,238.84,238.92,238.81,238.91,5799.0,211.2263,211.2971,211.1998,211.2882,5799.0
2016-02-01 12:45:00,238.86,239.04,238.68,238.95,4755.0,211.244,211.4032,211.0848,211.3236,4755.0
2016-02-01 12:50:00,238.91,238.91,238.39,238.39,25602.0,211.2882,211.2882,210.8283,210.8283,25602.0
2016-02-01 12:55:00,238.49,238.5,238.37,238.5,5253.0,210.9168,210.9256,210.8106,210.9256,5253.0
2016-02-01 13:00:00,238.58,239.04,238.51,239.04,10997.0,210.9964,211.4032,210.9345,211.4032,10997.0
2016-02-01 13:05:00,239.03,239.03,238.54,238.61,2489.0,211.3943,211.3943,210.961,211.0229,2489.0
2016-02-01 13:10:00,238.54,238.8,238.4,238.66,7800.0,210.961,211.1909,210.8372,211.0671,7800.0
2016-02-01 13:15:00,238.66,238.79,238.53,238.71,4212.0,211.0671,211.1821,210.9521,211.1113,4212.0
2016-02-01 13:20:00,238.79,239.16,238.78,239.06,5240.0,211.1821,211.5093,211.1732,211.4209,5240.0
2016-02-01 13:25:00,239.04,239.35,239.04,239.35,9808.0,211.4032,211.6773,211.4032,211.6773,9808.0
2016-02-01 13:30:00,239.32,239.32,238.95,238.95,3600.0,211.6508,211.6508,211.3236,211.3236,3600.0
2016-02-01 13:35:00,238.93,238.98,238.83,238.96,3400.0,211.3059,211.3501,211.2175,211.3324,3400.0
2016-02-01 13:40:00,238.91,239.06,238.74,238.74,10259.0,211.2882,211.4209,211.1379,211.1379,10259.0
2016-02-01 13:45:00,238.75,239.35,238.75,239.29,34956.0,211.1467,211.6773,211.1467,211.6243,34956.0
2016-02-01 13:50:00,239.28,239.28,238.95,239.04,3472.0,211.6154,211.6154,211.3236,211.4032,3472.0
2016-02-01 13:55:00,239.04,239.39,239.04,239.36,5591.0,211.4032,211.7127,211.4032,211.6862,5591.0
2016-02-01 14:00:00,239.35,239.51,239.35,239.35,8168.0,211.6773,211.8188,211.6773,211.6773,8168.0
2016-02-01 14:05:00,239.34,239.36,238.77,238.77,7413.0,211.6685,211.6862,211.1644,211.1644,7413.0
2016-02-01 14:10:00,238.81,239.0,238.78,238.86,9651.0,211.1998,211.3678,211.1732,211.244,9651.0
2016-02-01 14:15:00,238.83,239.09,238.67,239.07,11569.0,211.2175,211.4474,211.076,211.4297,11569.0
2016-02-01 14:20:00,239.09,239.21,239.01,239.15,8723.0,211.4474,211.5535,211.3766,211.5005,8723.0
2016-02-01 14:25:00,239.12,239.41,239.09,239.41,46883.0,211.4739,211.7304,211.4474,211.7304,46883.0
2016-02-01 14:30:00,239.42,239.48,239.24,239.31,8240.0,211.7392,211.7923,211.5801,211.642,8240.0
2016-02-01 14:35:00,239.32,239.44,239.22,239.44,11561.0,211.6508,211.7569,211.5624,211.7569,11561.0
2016-02-01 14:40:00,239.43,239.77,239.39,239.64,13993.0,211.7481,212.0488,211.7127,211.9338,13993.0
2016-02-01 14:45:00,239.62,239.62,239.29,239.38,4556.0,211.9161,211.9161,211.6243,211.7039,4556.0
2016-02-01 14:50:00,239.39,239.41,239.17,239.2,6190.0,211.7127,211.7304,211.5182,211.5447,6190.0
2016-02-01 14:55:00,239.26,239.87,239.22,239.78,9303.0,211.5977,212.1372,211.5624,212.0576,9303.0
2016-02-01 15:00:00,239.78,239.96,239.73,239.73,9704.0,212.0576,212.2168,212.0134,212.0134,9704.0
2016-02-01 15:05:00,239.69,239.93,239.65,239.79,3600.0,211.978,212.1903,211.9427,212.0665,3600.0
2016-02-01 15:10:00,239.82,239.85,239.56,239.73,16492.0,212.093,212.1195,211.8631,212.0134,16492.0
2016-02-01 15:15:00,239.77,240.44,239.71,240.41,66719.0,212.0488,212.6413,211.9957,212.6148,66719.0
2016-02-01 15:20:00,240.39,240.66,240.39,240.65,38440.0,212.5971,212.8359,212.5971,212.827,38440.0
2016-02-01 15:25:00,240.64,240.7,240.5,240.69,16213.0,212.8182,212.8713,212.6944,212.8624,16213.0
2016-02-01 15:30:00,240.74,240.74,240.41,240.54,27121.0,212.9066,212.9066,212.6148,212.7298,27121.0
2016-02-01 15:35:00,240.56,240.77,240.16,240.17,78354.0,212.7474,212.9332,212.3937,212.4025,78354.0
2016-02-01 15:40:00,240.13,240.65,240.12,240.65,16102.0,212.3672,212.827,212.3583,212.827,16102.0
2016-02-01 15:45:00,240.64,240.64,240.31,240.32,30003.0,212.8182,212.8182,212.5263,212.5352,30003.0
2016-02-01 15:50:00,240.31,240.34,239.79,239.8,49059.0,212.5263,212.5529,212.0665,212.0753,49059.0
2016-02-01 15:55:00,239.82,239.96,239.55,239.61,123182.0,212.093,212.2168,211.8542,211.9073,123182.0
2016-02-02 09:30:00,237.52,237.52,236.78,236.93,66029.0,210.0589,210.0589,209.4045,209.5371,66029.0
2016-02-02 09:35:00,236.88,236.9,236.13,236.19,89315.0,209.4929,209.5106,208.8296,208.8827,89315.0
2016-02-02 09:40:00,236.21,236.32,235.85,236.1,10950.0,208.9004,208.9977,208.582,208.8031,10950.0
2016-02-02 09:45:00,236.02,236.33,235.85,235.88,32582.0,208.7323,209.0065,208.582,208.6085,32582.0
2016-02-02 09:50:00,235.82,235.88,235.57,235.7,20188.0,208.5555,208.6085,208.3344,208.4493,20188.0
2016-02-02 09:55:00,235.64,236.06,235.51,235.85,57698.0,208.3963,208.7677,208.2813,208.582,57698.0
2016-02-02 10:00:00,235.82,236.16,235.61,236.1,15851.0,208.5555,208.8562,208.3697,208.8031,15851.0
2016-02-02 10:05:00,235.98,236.34,235.89,236.2,15863.0,208.697,209.0153,208.6174,208.8915,15863.0
2016-02-02 10:10:00,236.22,236.22,235.64,235.73,24547.0,208.9092,208.9092,208.3963,208.4759,24547.0
2016-02-02 10:15:00,235.59,235.94,235.43,235.43,25827.0,208.3521,208.6616,208.2106,208.2106,25827.0
2016-02-02 10:20:00,235.37,235.46,235.01,235.05,14139.0,208.1575,208.2371,207.8391,207.8745,14139.0
2016-02-02 10:25:00,235.03,235.52,234.87,235.49,20207.0,207.8568,208.2901,207.7153,208.2636,20207.0
2016-02-02 10:30:00,235.43,235.67,235.29,235.29,25319.0,208.2106,208.4228,208.0867,208.0867,25319.0
2016-02-02 10:35:00,235.32,235.67,235.1,235.67,19778.0,208.1133,208.4228,207.9187,208.4228,19778.0
2016-02-02 10:40:00,235.61,235.75,235.31,235.64,32077.0,208.3697,208.4936,208.1044,208.3963,32077.0
2016-02-02 10:45:00,235.65,235.7,235.39,235.61,21792.0,208.4051,208.4493,208.1752,208.3697,21792.0
2016-02-02 10:50:00,235.6,235.72,235.38,235.43,21996.0,208.3609,208.467,208.1663,208.2106,21996.0
2016-02-02 10:55:00,235.55,235.67,235.32,235.36,20585.0,208.3167,208.4228,208.1133,208.1486,20585.0
2016-02-02 11:00:00,235.38,235.59,235.26,235.36,29097.0,208.1663,208.3521,208.0602,208.1486,29097.0
2016-02-02 11:05:00,235.32,235.73,235.32,235.64,14288.0,208.1133,208.4759,208.1133,208.3963,14288.0
2016-02-02 11:10:00,235.62,236.24,235.51,236.21,19917.0,208.3786,208.9269,208.2813,208.9004,19917.0
2016-02-02 11:15:00,236.21,236.34,235.95,235.99,24896.0,208.9004,209.0153,208.6704,208.7058,24896.0
2016-02-02 11:20:00,235.92,236.03,235.84,236.0,15898.0,208.6439,208.7412,208.5732,208.7147,15898.0
2016-02-02 11:25:00,235.97,236.1,235.74,235.97,21888.0,208.6881,208.8031,208.4847,208.6881,21888.0
2016-02-02 11:30:00,235.92,236.36,235.86,236.22,50645.0,208.6439,209.033,208.5908,208.9092,50645.0
2016-02-02 11:35:00,236.2,236.32,236.05,236.23,15412.0,208.8915,208.9977,208.7589,208.9181,15412.0
2016-02-02 11:40:00,236.2,236.31,235.84,235.87,16352.0,208.8915,208.9888,208.5732,208.5997,16352.0
2016-02-02 11:45:00,235.87,235.87,235.56,235.59,10234.0,208.5997,208.5997,208.3255,208.3521,10234.0
2016-02-02 11:50:00,235.56,235.75,235.52,235.63,4400.0,208.3255,208.4936,208.2901,208.3874,4400.0
2016-02-02 11:55:00,235.58,235.61,235.32,235.32,8686.0,208.3432,208.3697,208.1133,208.1133,8686.0
2016-02-02 12:00:00,235.38,235.49,234.93,234.93,10816.0,208.1663,208.2636,207.7684,207.7684,10816.0
2016-02-02 12:05:00,234.9,235.07,234.76,234.9,13727.0,207.7418,207.8922,207.618,207.7418,13727.0
2016-02-02 12:10:00,234.92,235.0,234.72,234.78,21784.0,207.7595,207.8303,207.5826,207.6357,21784.0
2016-02-02 12:15:00,234.77,234.96,234.54,234.9,21028.0,207.6269,207.7949,207.4235,207.7418,21028.0
2016-02-02 12:20:00,234.91,235.08,234.88,235.05,16089.0,207.7507,207.901,207.7241,207.8745,16089.0
2016-02-02 12:25:00,235.01,235.1,234.85,235.09,13975.0,207.8391,207.9187,207.6976,207.9099,13975.0
2016-02-02 12:30:00,235.09,235.12,234.87,235.05,15385.0,207.9099,207.9364,207.7153,207.8745,15385.0
2016-02-02 12:35:00,235.0,235.41,234.94,235.38,9921.0,207.8303,208.1929,207.7772,208.1663,9921.0
2016-02-02 12:40:00,235.36,235.57,235.29,235.48,10174.0,208.1486,208.3344,208.0867,208.2548,10174.0
2016-02-02 12:45:00,235.5,235.72,235.48,235.55,10189.0,208.2725,208.467,208.2548,208.3167,10189.0
2016-02-02 12:50:00,235.55,235.55,235.38,235.45,10083.0,208.3167,208.3167,208.1663,208.2282,10083.0
2016-02-02 12:55:00,235.43,235.47,235.21,235.38,5573.0,208.2106,208.2459,208.016,208.1663,5573.0
2016-02-02 13:00:00,235.42,235.43,235.13,235.22,16857.0,208.2017,208.2106,207.9452,208.0248,16857.0
2016-02-02 13:05:00,235.21,235.32,234.98,235.04,10413.0,208.016,208.1133,207.8126,207.8656,10413.0
2016-02-02 13:10:00,235.05,235.3,235.05,235.23,13804.0,207.8745,208.0956,207.8745,208.0337,13804.0
2016-02-02 13:15:00,235.26,235.39,235.09,235.32,6774.0,208.0602,208.1752,207.9099,208.1133,6774.0
2016-02-02 13:20:00,235.33,235.39,235.14,235.32,24120.0,208.1221,208.1752,207.9541,208.1133,24120.0
2016-02-02 13:25:00,235.36,235.71,235.34,235.68,26256.0,208.1486,208.4582,208.131,208.4317,26256.0
2016-02-02 13:30:00,235.6,235.61,235.36,235.56,7976.0,208.3609,208.3697,208.1486,208.3255,7976.0
2016-02-02 13:35:00,235.52,235.52,235.2,235.2,6039.0,208.2901,208.2901,208.0071,208.0071,6039.0
2016-02-02 13:40:00,235.21,235.33,235.07,235.23,92309.0,208.016,208.1221,207.8922,208.0337,92309.0
2016-02-02 13:45:00,235.17,235.23,234.94,234.94,13916.0,207.9806,208.0337,207.7772,207.7772,13916.0
2016-02-02 13:50:00,234.98,234.99,234.68,234.78,29219.0,207.8126,207.8214,207.5473,207.6357,29219.0
2016-02-02 13:55:00,234.83,234.89,234.6,234.67,8161.0,207.6799,207.733,207.4765,207.5384,8161.0
2016-02-02 14:00:00,234.67,234.99,234.61,234.65,19510.0,207.5384,207.8214,207.4854,207.5207,19510.0
2016-02-02 14:05:00,234.71,234.86,234.62,234.65,18504.0,207.5738,207.7065,207.4942,207.5207,18504.0
2016-02-02 14:10:00,234.69,234.74,234.41,234.67,63028.0,207.5561,207.6003,207.3085,207.5384,63028.0
2016-02-02 14:15:00,234.6,234.85,234.6,234.74,15440.0,207.4765,207.6976,207.4765,207.6003,15440.0
2016-02-02 14:20:00,234.63,234.76,234.42,234.47,83832.0,207.503,207.618,207.3173,207.3615,83832.0
2016-02-02 14:25:00,234.45,234.63,234.38,234.46,15232.0,207.3439,207.503,207.282,207.3527,15232.0
2016-02-02 14:30:00,234.47,234.65,234.41,234.63,9727.0,207.3615,207.5207,207.3085,207.503,9727.0
2016-02-02 14:35:00,234.6,234.86,234.5,234.78,15225.0,207.4765,207.7065,207.3881,207.6357,15225.0
2016-02-02 14:40:00,234.78,234.88,234.67,234.82,11752.0,207.6357,207.7241,207.5384,207.6711,11752.0
2016-02-02 14:45:00,234.79,235.01,234.72,235.01,9336.0,207.6445,207.8391,207.5826,207.8391,9336.0
2016-02-02 14:50:00,234.99,235.32,234.93,234.98,19568.0,207.8214,208.1133,207.7684,207.8126,19568.0
2016-02-02 14:55:00,234.91,234.92,234.58,234.63,10295.0,207.7507,207.7595,207.4588,207.503,10295.0
2016-02-02 15:00:00,234.54,234.63,234.26,234.36,54535.0,207.4235,207.503,207.1758,207.2643,54535.0
2016-02-02 15:05:00,234.36,234.48,234.0,234.03,57832.0,207.2643,207.3704,206.9459,206.9724,57832.0
2016-02-02 15:10:00,234.01,234.14,233.8,234.07,43948.0,206.9547,207.0697,206.769,207.0078,43948.0
2016-02-02 15:15:00,234.1,234.53,234.08,234.31,34642.0,207.0343,207.4146,207.0166,207.22,34642.0
2016-02-02 15:20:00,234.28,234.29,233.93,234.16,27212.0,207.1935,207.2024,206.884,207.0874,27212.0
2016-02-02 15:25:00,234.16,234.51,234.08,234.36,37500.0,207.0874,207.3969,207.0166,207.2643,37500.0
2016-02-02 15:30:00,234.38,234.82,234.37,234.63,30364.0,207.282,207.6711,207.2731,207.503,30364.0
2016-02-02 15:35:00,234.64,234.87,234.42,234.73,50053.0,207.5119,207.7153,207.3173,207.5915,50053.0
2016-02-02 15:40:00,234.75,234.97,234.68,234.68,28568.0,207.6092,207.8037,207.5473,207.5473,28568.0
2016-02-02 15:45:00,234.73,234.73,234.41,234.69,63305.0,207.5915,207.5915,207.3085,207.5561,63305.0
2016-02-02 15:50:00,234.68,234.73,234.44,234.66,51915.0,207.5473,207.5915,207.335,207.5296,51915.0
2016-02-02 15:55:00,234.65,234.75,234.43,234.52,158743.0,207.5207,207.6092,207.3262,207.4058,158743.0
2016-02-03 09:30:00,236.26,236.58,235.98,236.15,63398.0,208.9446,209.2276,208.697,208.8473,63398.0
2016-02-03 09:35:00,236.16,236.17,235.73,235.95,51929.0,208.8562,208.865,208.4759,208.6704,51929.0
2016-02-03 09:40:00,235.88,235.9,235.25,235.36,32254.0,208.6085,208.6262,208.0514,208.1486,32254.0
2016-02-03 09:45:00,235.34,235.37,234.96,235.32,22501.0,208.131,208.1575,207.7949,208.1133,22501.0
2016-02-03 09:50:00,235.31,235.61,234.8,234.96,14257.0,208.1044,208.3697,207.6534,207.7949,14257.0
2016-02-03 09:55:00,234.77,235.12,234.63,234.63,18415.0,207.6269,207.9364,207.503,207.503,18415.0
2016-02-03 10:00:00,234.62,234.64,233.63,233.75,41288.0,207.4942,207.5119,206.6187,206.7248,41288.0
2016-02-03 10:05:00,233.72,233.94,232.73,232.74,69886.0,206.6983,206.8928,205.8227,205.8316,69886.0
2016-02-03 10:10:00,232.77,232.77,231.86,232.08,74834.0,205.8581,205.8581,205.0533,205.2479,74834.0
2016-02-03 10:15:00,232.07,232.47,231.92,232.38,49605.0,205.239,205.5928,205.1064,205.5132,49605.0
2016-02-03 10:20:00,232.36,232.55,232.05,232.51,44248.0,205.4955,205.6635,205.2213,205.6282,44248.0
2016-02-03 10:25:00,232.47,232.58,231.73,231.77,38222.0,205.5928,205.6901,204.9383,204.9737,38222.0
2016-02-03 10:30:00,231.73,231.74,231.02,231.32,61196.0,204.9383,204.9472,204.3104,204.5757,61196.0
2016-02-03 10:35:00,231.31,231.51,230.75,231.51,101445.0,204.5669,204.7438,204.0716,204.7438,101445.0
2016-02-03 10:40:00,231.48,231.99,231.45,231.92,29559.0,204.7172,205.1683,204.6907,205.1064,29559.0
2016-02-03 10:45:00,231.96,232.64,231.84,232.21,38845.0,205.1417,205.7431,205.0356,205.3628,38845.0
2016-02-03 10:50:00,232.22,232.72,232.17,232.7,35474.0,205.3717,205.8139,205.3275,205.7962,35474.0
2016-02-03 10:55:00,232.68,233.63,232.65,233.41,33804.0,205.7785,206.6187,205.752,206.4241,33804.0
2016-02-03 11:00:00,233.46,233.48,232.45,232.45,29415.0,206.4683,206.486,205.5751,205.5751,29415.0
2016-02-03 11:05:00,232.45,232.58,231.83,232.26,48779.0,205.5751,205.6901,205.0268,205.4071,48779.0
2016-02-03 11:10:00,232.17,232.66,231.82,232.66,28311.0,205.3275,205.7608,205.0179,205.7608,28311.0
2016-02-03 11:15:00,232.69,233.36,232.47,233.28,34252.0,205.7873,206.3799,205.5928,206.3091,34252.0
2016-02-03 11:20:00,233.25,233.87,233.25,233.61,54247.0,206.2826,206.8309,206.2826,206.601,54247.0
2016-02-03 11:25:00,233.62,234.0,233.37,233.85,45444.0,206.6098,206.9459,206.3887,206.8132,45444.0
2016-02-03 11:30:00,233.84,234.05,233.45,233.61,54442.0,206.8044,206.9901,206.4595,206.601,54442.0
2016-02-03 11:35:00,233.56,234.32,233.32,234.23,32675.0,206.5568,207.2289,206.3445,207.1493,32675.0
2016-02-03 11:40:00,234.35,234.71,234.26,234.34,24375.0,207.2554,207.5738,207.1758,207.2466,24375.0
2016-02-03 11:45:00,234.46,234.78,234.35,234.4,18978.0,207.3527,207.6357,207.2554,207.2996,18978.0
2016-02-03 11:50:00,234.45,234.69,233.72,233.94,47414.0,207.3439,207.5561,206.6983,206.8928,47414.0
2016-02-03 11:55:00,233.97,234.29,233.86,234.29,54169.0,206.9194,207.2024,206.8221,207.2024,54169.0
2016-02-03 12:00:00,234.3,234.73,234.25,234.64,23392.0,207.2112,207.5915,207.167,207.5119,23392.0
2016-02-03 12:05:00,234.61,234.69,234.05,234.43,18872.0,207.4854,207.5561,206.9901,207.3262,18872.0
2016-02-03 12:10:00,234.43,234.43,233.9,234.24,31280.0,207.3262,207.3262,206.8574,207.1581,31280.0
2016-02-03 12:15:00,234.17,234.62,234.17,234.23,23867.0,207.0962,207.4942,207.0962,207.1493,23867.0
2016-02-03 12:20:00,234.16,234.99,234.14,234.79,36340.0,207.0874,207.8214,207.0697,207.6445,36340.0
2016-02-03 12:25:00,234.81,234.87,234.42,234.62,43491.0,207.6622,207.7153,207.3173,207.4942,43491.0
2016-02-03 12:30:00,234.57,234.61,233.82,234.02,38153.0,207.45,207.4854,206.7867,206.9636,38153.0
2016-02-03 12:35:00,234.08,234.33,233.96,234.11,26110.0,207.0166,207.2377,206.9105,207.0432,26110.0
2016-02-03 12:40:00,234.08,234.25,233.86,233.99,20484.0,207.0166,207.167,206.8221,206.937,20484.0
2016-02-03 12:45:00,233.93,234.32,233.93,234.32,9500.0,206.884,207.2289,206.884,207.2289,9500.0
2016-02-03 12:50:00,234.38,234.39,234.07,234.29,11943.0,207.282,207.2908,207.0078,207.2024,11943.0
2016-02-03 12:55:00,234.37,234.66,234.37,234.54,7400.0,207.2731,207.5296,207.2731,207.4235,7400.0
2016-02-03 13:00:00,234.65,234.96,234.44,234.57,99212.0,207.5207,207.7949,207.335,207.45,99212.0
2016-02-03 13:05:00,234.73,234.75,234.25,234.26,11639.0,207.5915,207.6092,207.167,207.1758,11639.0
2016-02-03 13:10:00,234.34,234.5,234.11,234.11,13778.0,207.2466,207.3881,207.0432,207.0432,13778.0
2016-02-03 13:15:00,234.13,234.32,233.95,234.04,23382.0,207.0609,207.2289,206.9017,206.9813,23382.0
2016-02-03 13:20:00,234.1,234.16,233.79,234.15,7550.0,207.0343,207.0874,206.7602,207.0785,7550.0
2016-02-03 13:25:00,234.16,234.16,233.81,233.84,9484.0,207.0874,207.0874,206.7779,206.8044,9484.0
2016-02-03 13:30:00,233.84,233.85,233.3,233.32,17393.0,206.8044,206.8132,206.3268,206.3445,17393.0
2016-02-03 13:35:00,233.25,233.39,232.93,232.93,31633.0,206.2826,206.4064,205.9996,205.9996,31633.0
2016-02-03 13:40:00,232.92,233.32,232.87,233.32,19861.0,205.9908,206.3445,205.9465,206.3445,19861.0
2016-02-03 13:45:00,233.3,233.38,233.12,233.21,9294.0,206.3268,206.3976,206.1676,206.2472,9294.0
2016-02-03 13:50:00,233.23,233.33,232.98,233.07,8757.0,206.2649,206.3533,206.0438,206.1234,8757.0
2016-02-03 13:55:00,233.04,233.26,232.86,232.86,16023.0,206.0969,206.2914,205.9377,205.9377,16023.0
2016-02-03 14:00:00,232.88,233.3,232.88,233.22,12700.0,205.9554,206.3268,205.9554,206.2561,12700.0
2016-02-03 14:05:00,233.21,233.75,233.16,233.58,13614.0,206.2472,206.7248,206.203,206.5744,13614.0
2016-02-03 14:10:00,233.58,234.0,233.54,233.78,16342.0,206.5744,206.9459,206.5391,206.7513,16342.0
2016-02-03 14:15:00,233.81,233.94,233.55,233.61,18048.0,206.7779,206.8928,206.5479,206.601,18048.0
2016-02-03 14:20:00,233.64,234.98,233.64,234.98,23799.0,206.6275,207.8126,206.6275,207.8126,23799.0
2016-02-03 14:25:00,235.0,235.74,234.94,235.49,51362.0,207.8303,208.4847,207.7772,208.2636,51362.0
2016-02-03 14:30:00,235.51,235.76,235.36,235.53,29403.0,208.2813,208.5024,208.1486,208.299,29403.0
2016-02-03 14:35:00,235.55,235.65,235.14,235.3,25590.0,208.3167,208.4051,207.9541,208.0956,25590.0
2016-02-03 14:40:00,235.41,235.92,235.27,235.84,48124.0,208.1929,208.6439,208.0691,208.5732,48124.0
2016-02-03 14:45:00,235.86,236.47,235.83,236.38,57256.0,208.5908,209.1303,208.5643,209.0507,57256.0
2016-02-03 14:50:00,236.32,236.35,235.67,235.81,35748.0,208.9977,209.0242,208.4228,208.5466,35748.0
2016-02-03 14:55:00,235.82,236.37,235.82,236.28,27005.0,208.5555,209.0419,208.5555,208.9623,27005.0
2016-02-03 15:00:00,236.33,236.41,235.86,235.95,33911.0,209.0065,209.0773,208.5908,208.6704,33911.0
2016-02-03 15:05:00,235.97,236.5,235.92,236.49,24173.0,208.6881,209.1568,208.6439,209.148,24173.0
2016-02-03 15:10:00,236.39,236.72,236.31,236.38,72161.0,209.0596,209.3514,208.9888,209.0507,72161.0
2016-02-03 15:15:00,236.4,236.4,235.95,236.2,55572.0,209.0684,209.0684,208.6704,208.8915,55572.0
2016-02-03 15:20:00,236.16,236.28,235.75,235.99,19779.0,208.8562,208.9623,208.4936,208.7058,19779.0
2016-02-03 15:25:00,236.01,236.12,235.48,235.5,20555.0,208.7235,208.8208,208.2548,208.2725,20555.0
2016-02-03 15:30:00,235.51,235.87,235.49,235.87,27014.0,208.2813,208.5997,208.2636,208.5997,27014.0
2016-02-03 15:35:00,235.89,235.92,235.19,235.35,37506.0,208.6174,208.6439,207.9983,208.1398,37506.0
2016-02-03 15:40:00,235.38,235.9,235.14,235.9,20987.0,208.1663,208.6262,207.9541,208.6262,20987.0
2016-02-03 15:45:00,235.97,236.0,235.72,235.87,35091.0,208.6881,208.7147,208.467,208.5997,35091.0
2016-02-03 15:50:00,235.89,236.24,235.87,236.15,29815.0,208.6174,208.9269,208.5997,208.8473,29815.0
2016-02-03 15:55:00,236.16,236.18,235.82,236.15,123081.0,208.8562,208.8738,208.5555,208.8473,123081.0
2016-02-04 09:30:00,235.44,236.49,235.42,236.25,88693.0,208.2194,209.148,208.2017,208.9357,88693.0
2016-02-04 09:35:00,236.27,236.73,235.9,236.29,54882.0,208.9534,209.3603,208.6262,208.9711,54882.0
2016-02-04 09:40:00,236.34,236.76,235.79,235.82,32611.0,209.0153,209.3868,208.5289,208.5555,32611.0
2016-02-04 09:45:00,235.98,236.8,235.71,236.48,54074.0,208.697,209.4222,208.4582,209.1392,54074.0
2016-02-04 09:50:00,236.54,237.43,236.52,237.3,35001.0,209.1922,209.9793,209.1745,209.8644,35001.0
2016-02-04 09:55:00,237.26,237.44,236.71,237.34,8396.0,209.829,209.9882,209.3426,209.8997,8396.0
2016-02-04 10:00:00,237.42,237.43,236.27,236.88,41545.0,209.9705,209.9793,208.9534,209.4929,41545.0
2016-02-04 10:05:00,236.97,237.92,236.97,237.88,25638.0,209.5725,210.4127,209.5725,210.3773,25638.0
2016-02-04 10:10:00,237.87,238.81,237.56,238.72,47353.0,210.3685,211.1998,210.0943,211.1202,47353.0
2016-02-04 10:15:00,238.67,239.13,238.5,239.01,37483.0,211.076,211.4828,210.9256,211.3766,37483.0
2016-02-04 10:20:00,239.01,239.09,238.62,238.82,40779.0,211.3766,211.4474,211.0317,211.2086,40779.0
2016-02-04 10:25:00,238.74,239.08,238.67,238.81,19956.0,211.1379,211.4386,211.076,211.1998,19956.0
2016-02-04 10:30:00,238.8,239.22,238.52,239.17,14165.0,211.1909,211.5624,210.9433,211.5182,14165.0
2016-02-04 10:35:00,239.2,239.34,239.04,239.15,26138.0,211.5447,211.6685,211.4032,211.5005,26138.0
2016-02-04 10:40:00,239.21,239.24,238.82,238.82,19244.0,211.5535,211.5801,211.2086,211.2086,19244.0
2016-02-04 10:45:00,238.84,239.41,238.69,239.41,67920.0,211.2263,211.7304,211.0936,211.7304,67920.0
2016-02-04 10:50:00,239.48,239.56,239.22,239.41,15143.0,211.7923,211.8631,211.5624,211.7304,15143.0
2016-02-04 10:55:00,239.57,239.59,239.11,239.51,26486.0,211.8719,211.8896,211.4651,211.8188,26486.0
2016-02-04 11:00:00,239.47,239.52,238.77,238.83,11724.0,211.7835,211.8277,211.1644,211.2175,11724.0
2016-02-04 11:05:00,238.79,238.89,238.5,238.53,27788.0,211.1821,211.2705,210.9256,210.9521,27788.0
2016-02-04 11:10:00,238.45,238.65,238.19,238.31,16632.0,210.8814,211.0583,210.6515,210.7576,16632.0
2016-02-04 11:15:00,238.3,238.36,237.55,237.55,9579.0,210.7487,210.8018,210.0854,210.0854,9579.0
2016-02-04 11:20:00,237.73,238.06,237.58,237.98,8980.0,210.2446,210.5365,210.112,210.4657,8980.0
2016-02-04 11:25:00,237.91,238.17,237.87,237.87,12230.0,210.4038,210.6338,210.3685,210.3685,12230.0
2016-02-04 11:30:00,237.81,237.87,237.33,237.47,13587.0,210.3154,210.3685,209.8909,210.0147,13587.0
2016-02-04 11:35:00,237.45,237.83,237.45,237.64,15631.0,209.997,210.3331,209.997,210.165,15631.0
2016-02-04 11:40:00,237.66,237.78,237.2,237.32,13732.0,210.1827,210.2889,209.7759,209.882,13732.0
2016-02-04 11:45:00,237.31,237.36,236.62,237.08,24950.0,209.8732,209.9174,209.263,209.6698,24950.0
2016-02-04 11:50:00,237.12,237.57,236.98,237.32,27662.0,209.7052,210.1031,209.5813,209.882,27662.0
2016-02-04 11:55:00,237.31,237.49,236.89,237.01,38010.0,209.8732,210.0324,209.5018,209.6079,38010.0
2016-02-04 12:00:00,237.04,237.62,236.91,237.52,34059.0,209.6344,210.1474,209.5194,210.0589,34059.0
2016-02-04 12:05:00,237.54,238.17,237.34,238.06,29723.0,210.0766,210.6338,209.8997,210.5365,29723.0
2016-02-04 12:10:00,238.08,238.33,237.83,237.99,24295.0,210.5542,210.7753,210.3331,210.4746,24295.0
2016-02-04 12:15:00,238.0,238.54,237.92,238.34,18300.0,210.4834,210.961,210.4127,210.7841,18300.0
2016-02-04 12:20:00,238.45,238.51,237.86,237.86,62812.0,210.8814,210.9345,210.3596,210.3596,62812.0
2016-02-04 12:25:00,237.88,237.95,237.51,237.81,47358.0,210.3773,210.4392,210.0501,210.3154,47358.0
2016-02-04 12:30:00,237.82,237.91,237.51,237.66,55389.0,210.3242,210.4038,210.0501,210.1827,55389.0
2016-02-04 12:35:00,237.66,238.26,237.66,238.12,102638.0,210.1827,210.7134,210.1827,210.5895,102638.0
2016-02-04 12:40:00,238.19,238.53,237.77,237.89,92189.0,210.6515,210.9521,210.28,210.3861,92189.0
2016-02-04 12:45:00,237.93,238.02,237.61,237.88,37375.0,210.4215,210.5011,210.1385,210.3773,37375.0
2016-02-04 12:50:00,237.89,238.0,237.6,237.75,49296.0,210.3861,210.4834,210.1297,210.2623,49296.0
2016-02-04 12:55:00,237.79,237.93,237.55,237.68,54897.0,210.2977,210.4215,210.0854,210.2004,54897.0
2016-02-04 13:00:00,237.6,238.06,237.55,237.93,57397.0,210.1297,210.5365,210.0854,210.4215,57397.0
2016-02-04 13:05:00,237.96,238.09,237.75,238.04,36682.0,210.448,210.563,210.2623,210.5188,36682.0
2016-02-04 13:10:00,237.99,238.42,237.93,237.97,39619.0,210.4746,210.8549,210.4215,210.4569,39619.0
2016-02-04 13:15:00,238.0,238.18,237.77,237.77,15876.0,210.4834,210.6426,210.28,210.28,15876.0
2016-02-04 13:20:00,237.74,237.91,237.38,237.38,32881.0,210.2535,210.4038,209.9351,209.9351,32881.0
2016-02-04 13:25:00,237.49,237.73,237.39,237.53,10287.0,210.0324,210.2446,209.9439,210.0678,10287.0
2016-02-04 13:30:00,237.57,237.82,237.57,237.63,11577.0,210.1031,210.3242,210.1031,210.1562,11577.0
2016-02-04 13:35:00,237.75,238.0,237.42,237.55,13177.0,210.2623,210.4834,209.9705,210.0854,13177.0
2016-02-04 13:40:00,237.51,237.51,237.11,237.19,10442.0,210.0501,210.0501,209.6963,209.7671,10442.0
2016-02-04 13:45:00,237.09,237.15,236.47,236.52,19594.0,209.6786,209.7317,209.1303,209.1745,19594.0
2016-02-04 13:50:00,236.56,236.77,236.43,236.67,10719.0,209.2099,209.3956,209.0949,209.3072,10719.0
2016-02-04 13:55:00,236.61,236.93,236.5,236.9,8154.0,209.2541,209.5371,209.1568,209.5106,8154.0
2016-02-04 14:00:00,236.84,236.84,236.48,236.49,16241.0,209.4575,209.4575,209.1392,209.148,16241.0
2016-02-04 14:05:00,236.48,236.7,236.28,236.49,26769.0,209.1392,209.3337,208.9623,209.148,26769.0
2016-02-04 14:10:00,236.4,236.88,236.37,236.88,10000.0,209.0684,209.4929,209.0419,209.4929,10000.0
2016-02-04 14:15:00,236.84,237.17,236.75,236.99,17270.0,209.4575,209.7494,209.3779,209.5902,17270.0
2016-02-04 14:20:00,236.98,237.04,236.69,236.82,16500.0,209.5813,209.6344,209.3249,209.4398,16500.0
2016-02-04 14:25:00,236.95,237.01,236.58,236.66,12488.0,209.5548,209.6079,209.2276,209.2983,12488.0
2016-02-04 14:30:00,236.57,236.91,236.52,236.79,11083.0,209.2188,209.5194,209.1745,209.4133,11083.0
2016-02-04 14:35:00,236.87,236.94,236.36,236.45,20293.0,209.4841,209.546,209.033,209.1126,20293.0
2016-02-04 14:40:00,236.54,236.7,236.37,236.58,18249.0,209.1922,209.3337,209.0419,209.2276,18249.0
2016-02-04 14:45:00,236.53,236.76,236.41,236.7,16501.0,209.1834,209.3868,209.0773,209.3337,16501.0
2016-02-04 14:50:00,236.65,236.74,236.31,236.33,20203.0,209.2895,209.3691,208.9888,209.0065,20203.0
2016-02-04 14:55:00,236.39,237.05,236.39,237.02,21301.0,209.0596,209.6433,209.0596,209.6167,21301.0
2016-02-04 15:00:00,236.96,237.11,236.86,236.9,12656.0,209.5637,209.6963,209.4752,209.5106,12656.0
2016-02-04 15:05:00,236.91,236.96,236.63,236.9,14800.0,209.5194,209.5637,209.2718,209.5106,14800.0
2016-02-04 15:10:00,236.88,237.37,236.82,237.37,17044.0,209.4929,209.9263,209.4398,209.9263,17044.0
2016-02-04 15:15:00,237.38,237.61,237.11,237.12,22108.0,209.9351,210.1385,209.6963,209.7052,22108.0
2016-02-04 15:20:00,237.03,237.55,237.03,237.5,10962.0,209.6256,210.0854,209.6256,210.0412,10962.0
2016-02-04 15:25:00,237.59,237.59,237.21,237.24,14851.0,210.1208,210.1208,209.7848,209.8113,14851.0
2016-02-04 15:30:00,237.3,237.5,237.02,237.15,21954.0,209.8644,210.0412,209.6167,209.7317,21954.0
2016-02-04 15:35:00,237.17,237.56,237.1,237.56,29646.0,209.7494,210.0943,209.6875,210.0943,29646.0
2016-02-04 15:40:00,237.54,237.9,237.4,237.86,30167.0,210.0766,210.395,209.9528,210.3596,30167.0
2016-02-04 15:45:00,237.81,237.9,237.66,237.73,31387.0,210.3154,210.395,210.1827,210.2446,31387.0
2016-02-04 15:50:00,237.78,237.91,237.65,237.91,85602.0,210.2889,210.4038,210.1739,210.4038,85602.0
2016-02-04 15:55:00,237.93,238.06,237.77,237.91,81695.0,210.4215,210.5365,210.28,210.4038,81695.0
2016-02-05 09:30:00,237.06,237.07,236.28,236.38,42212.0,209.6521,209.6609,208.9623,209.0507,42212.0
2016-02-05 09:35:00,236.35,236.9,236.03,236.81,34803.0,209.0242,209.5106,208.7412,209.431,34803.0
2016-02-05 09:40:00,236.68,236.81,236.09,236.4,29701.0,209.316,209.431,208.7942,209.0684,29701.0
2016-02-05 09:45:00,236.32,236.32,235.49,235.81,18301.0,208.9977,208.9977,208.2636,208.5466,18301.0
2016-02-05 09:50:00,235.78,236.41,235.78,236.1,14189.0,208.5201,209.0773,208.5201,208.8031,14189.0
2016-02-05 09:55:00,236.02,236.7,235.93,236.17,27695.0,208.7323,209.3337,208.6527,208.865,27695.0
2016-02-05 10:00:00,236.34,236.96,236.25,236.96,15862.0,209.0153,209.5637,208.9357,209.5637,15862.0
2016-02-05 10:05:00,236.99,236.99,236.17,236.17,11167.0,209.5902,209.5902,208.865,208.865,11167.0
2016-02-05 10:10:00,236.18,236.73,236.18,236.28,29656.0,208.8738,209.3603,208.8738,208.9623,29656.0
2016-02-05 10:15:00,236.15,236.52,236.08,236.22,12591.0,208.8473,209.1745,208.7854,208.9092,12591.0
2016-02-05 10:20:00,236.15,236.61,235.66,235.7,15555.0,208.8473,209.2541,208.414,208.4493,15555.0
2016-02-05 10:25:00,235.6,235.8,234.96,235.09,17851.0,208.3609,208.5378,207.7949,207.9099,17851.0
2016-02-05 10:30:00,234.99,235.35,234.73,235.32,18549.0,207.8214,208.1398,207.5915,208.1133,18549.0
2016-02-05 10:35:00,235.33,235.76,235.29,235.51,25533.0,208.1221,208.5024,208.0867,208.2813,25533.0
2016-02-05 10:40:00,235.6,236.07,235.41,235.8,19552.0,208.3609,208.7766,208.1929,208.5378,19552.0
2016-02-05 10:45:00,235.59,235.77,235.1,235.15,14166.0,208.3521,208.5112,207.9187,207.9629,14166.0
2016-02-05 10:50:00,235.1,235.19,234.71,234.95,13881.0,207.9187,207.9983,207.5738,207.786,13881.0
2016-02-05 10:55:00,234.83,235.17,234.35,234.38,20186.0,207.6799,207.9806,207.2554,207.282,20186.0
2016-02-05 11:00:00,234.44,234.59,233.92,233.97,13288.0,207.335,207.4677,206.8751,206.9194,13288.0
2016-02-05 11:05:00,233.93,234.05,233.66,233.91,20543.0,206.884,206.9901,206.6452,206.8663,20543.0
2016-02-05 11:10:00,233.85,234.14,233.7,233.92,18486.0,206.8132,207.0697,206.6806,206.8751,18486.0
2016-02-05 11:15:00,233.88,234.04,233.43,233.5,23260.0,206.8398,206.9813,206.4418,206.5037,23260.0
2016-02-05 11:20:00,233.57,233.81,233.3,233.44,39320.0,206.5656,206.7779,206.3268,206.4506,39320.0
2016-02-05 11:25:00,233.44,233.71,233.12,233.71,97300.0,206.4506,206.6894,206.1676,206.6894,97300.0
2016-02-05 11:30:00,233.64,233.95,233.64,233.77,26118.0,206.6275,206.9017,206.6275,206.7425,26118.0
2016-02-05 11:35:00,233.76,234.1,233.49,233.99,25346.0,206.7336,207.0343,206.4948,206.937,25346.0
2016-02-05 11:40:00,234.04,234.33,233.78,233.97,19319.0,206.9813,207.2377,206.7513,206.9194,19319.0
2016-02-05 11:45:00,233.9,234.17,233.76,234.16,8487.0,206.8574,207.0962,206.7336,207.0874,8487.0
2016-02-05 11:50:00,234.21,234.41,234.16,234.37,12360.0,207.1316,207.3085,207.0874,207.2731,12360.0
2016-02-05 11:55:00,234.36,234.43,234.0,234.24,19044.0,207.2643,207.3262,206.9459,207.1581,19044.0
2016-02-05 12:00:00,234.32,234.49,234.06,234.22,12845.0,207.2289,207.3792,206.9989,207.1404,12845.0
2016-02-05 12:05:00,234.25,234.45,233.96,234.16,10982.0,207.167,207.3439,206.9105,207.0874,10982.0
2016-02-05 12:10:00,234.29,234.29,233.94,234.08,13019.0,207.2024,207.2024,206.8928,207.0166,13019.0
2016-02-05 12:15:00,234.19,234.44,233.97,234.32,11531.0,207.1139,207.335,206.9194,207.2289,11531.0
2016-02-05 12:20:00,234.29,234.66,234.28,234.6,10974.0,207.2024,207.5296,207.1935,207.4765,10974.0
2016-02-05 12:25:00,234.58,234.75,234.5,234.69,9856.0,207.4588,207.6092,207.3881,207.5561,9856.0
2016-02-05 12:30:00,234.8,234.81,234.61,234.66,8486.0,207.6534,207.6622,207.4854,207.5296,8486.0
2016-02-05 12:35:00,234.66,235.06,234.64,234.95,8167.0,207.5296,207.8833,207.5119,207.786,8167.0
2016-02-05 12:40:00,234.95,234.95,234.58,234.7,18202.0,207.786,207.786,207.4588,207.565,18202.0
2016-02-05 12:45:00,234.66,234.83,234.66,234.75,2970.0,207.5296,207.6799,207.5296,207.6092,2970.0
2016-02-05 12:50:00,234.68,234.79,234.36,234.36,6178.0,207.5473,207.6445,207.2643,207.2643,6178.0
2016-02-05 12:55:00,234.37,234.45,234.06,234.28,12343.0,207.2731,207.3439,206.9989,207.1935,12343.0
2016-02-05 13:00:00,234.3,234.49,234.22,234.42,8498.0,207.2112,207.3792,207.1404,207.3173,8498.0
2016-02-05 13:05:00,234.4,234.68,234.3,234.6,5400.0,207.2996,207.5473,207.2112,207.4765,5400.0
2016-02-05 13:10:00,234.62,234.62,234.31,234.36,12606.0,207.4942,207.4942,207.22,207.2643,12606.0
2016-02-05 13:15:00,234.2,234.49,234.13,234.44,9600.0,207.1228,207.3792,207.0609,207.335,9600.0
2016-02-05 13:20:00,234.35,234.44,234.18,234.43,7294.0,207.2554,207.335,207.1051,207.3262,7294.0
2016-02-05 13:25:00,234.47,234.71,234.44,234.62,3586.0,207.3615,207.5738,207.335,207.4942,3586.0
2016-02-05 13:30:00,234.59,234.59,234.35,234.49,5919.0,207.4677,207.4677,207.2554,207.3792,5919.0
2016-02-05 13:35:00,234.46,234.46,234.16,234.16,13132.0,207.3527,207.3527,207.0874,207.0874,13132.0
2016-02-05 13:40:00,234.19,234.29,234.01,234.09,23478.0,207.1139,207.2024,206.9547,207.0255,23478.0
2016-02-05 13:45:00,234.13,234.22,233.62,233.76,7250.0,207.0609,207.1404,206.6098,206.7336,7250.0
2016-02-05 13:50:00,233.7,233.77,233.57,233.77,7944.0,206.6806,206.7425,206.5656,206.7425,7944.0
2016-02-05 13:55:00,233.72,233.99,233.71,233.8,9399.0,206.6983,206.937,206.6894,206.769,9399.0
2016-02-05 14:00:00,233.88,234.05,233.66,233.94,6327.0,206.8398,206.9901,206.6452,206.8928,6327.0
2016-02-05 14:05:00,233.9,233.9,233.61,233.83,6465.0,206.8574,206.8574,206.601,206.7955,6465.0
2016-02-05 14:10:00,233.65,233.65,233.36,233.4,17992.0,206.6364,206.6364,206.3799,206.4153,17992.0
2016-02-05 14:15:00,233.35,233.39,232.98,233.17,21853.0,206.371,206.4064,206.0438,206.2118,21853.0
2016-02-05 14:20:00,233.2,233.44,232.84,233.44,27735.0,206.2384,206.4506,205.92,206.4506,27735.0
2016-02-05 14:25:00,233.15,233.24,233.09,233.19,7597.0,206.1942,206.2738,206.1411,206.2295,7597.0
2016-02-05 14:30:00,233.12,233.53,233.11,233.48,14383.0,206.1676,206.5302,206.1588,206.486,14383.0
2016-02-05 14:35:00,233.44,233.64,233.39,233.53,8155.0,206.4506,206.6275,206.4064,206.5302,8155.0
2016-02-05 14:40:00,233.47,233.55,233.25,233.26,12501.0,206.4772,206.5479,206.2826,206.2914,12501.0
2016-02-05 14:45:00,233.37,233.68,233.19,233.62,24906.0,206.3887,206.6629,206.2295,206.6098,24906.0
2016-02-05 14:50:00,233.57,233.62,233.32,233.32,20631.0,206.5656,206.6098,206.3445,206.3445,20631.0
2016-02-05 14:55:00,233.32,233.49,233.27,233.41,10039.0,206.3445,206.4948,206.3003,206.4241,10039.0
2016-02-05 15:00:00,233.31,233.31,232.77,232.81,20935.0,206.3357,206.3357,205.8581,205.8935,20935.0
2016-02-05 15:05:00,232.93,233.06,232.87,233.05,21310.0,205.9996,206.1146,205.9465,206.1057,21310.0
2016-02-05 15:10:00,233.06,233.16,233.01,233.11,10619.0,206.1146,206.203,206.0703,206.1588,10619.0
2016-02-05 15:15:00,233.05,233.56,233.01,233.51,27972.0,206.1057,206.5568,206.0703,206.5125,27972.0
2016-02-05 15:20:00,233.53,233.61,233.38,233.58,13431.0,206.5302,206.601,206.3976,206.5744,13431.0
2016-02-05 15:25:00,233.49,233.49,233.23,233.26,17930.0,206.4948,206.4948,206.2649,206.2914,17930.0
2016-02-05 15:30:00,233.25,233.25,233.0,233.11,14875.0,206.2826,206.2826,206.0615,206.1588,14875.0
2016-02-05 15:35:00,233.1,233.16,232.71,232.71,15256.0,206.1499,206.203,205.805,205.805,15256.0
2016-02-05 15:40:00,232.68,233.0,232.55,233.0,15746.0,205.7785,206.0615,205.6635,206.0615,15746.0
2016-02-05 15:45:00,232.95,233.08,232.83,232.91,16399.0,206.0173,206.1323,205.9112,205.9819,16399.0
2016-02-05 15:50:00,232.85,232.85,232.57,232.59,30814.0,205.9288,205.9288,205.6812,205.6989,30814.0
2016-02-05 15:55:00,232.63,232.84,232.61,232.78,105893.0,205.7343,205.92,205.7166,205.8669,105893.0
2016-02-08 09:30:00,230.54,230.65,229.28,229.3,82604.0,203.8859,203.9832,202.7716,202.7893,82604.0
2016-02-08 09:35:00,229.35,229.35,228.67,228.9,60259.0,202.8335,202.8335,202.2321,202.4355,60259.0
2016-02-08 09:40:00,228.8,229.76,228.8,229.7,36751.0,202.3471,203.1961,202.3471,203.143,36751.0
2016-02-08 09:45:00,229.8,229.96,228.79,228.95,68038.0,203.2315,203.373,202.3382,202.4797,68038.0
2016-02-08 09:50:00,228.88,228.88,228.1,228.42,41941.0,202.4178,202.4178,201.728,202.011,41941.0
2016-02-08 09:55:00,228.41,228.77,228.14,228.19,30352.0,202.0022,202.3206,201.7634,201.8076,30352.0
2016-02-08 10:00:00,228.16,229.0,228.11,229.0,19748.0,201.7811,202.524,201.7369,202.524,19748.0
2016-02-08 10:05:00,228.82,228.84,227.57,227.66,21111.0,202.3648,202.3825,201.2593,201.3389,21111.0
2016-02-08 10:10:00,227.65,228.02,227.47,227.87,22508.0,201.33,201.6573,201.1709,201.5246,22508.0
2016-02-08 10:15:00,227.9,227.96,227.16,227.3,29313.0,201.5511,201.6042,200.8967,201.0205,29313.0
2016-02-08 10:20:00,227.27,227.63,227.05,227.33,37200.0,200.994,201.3124,200.7994,201.047,37200.0
2016-02-08 10:25:00,227.53,227.88,227.2,227.68,14325.0,201.2239,201.5335,200.9321,201.3566,14325.0
2016-02-08 10:30:00,227.49,228.3,227.41,228.22,18523.0,201.1885,201.9049,201.1178,201.8341,18523.0
2016-02-08 10:35:00,228.16,228.23,227.76,228.23,15594.0,201.7811,201.843,201.4273,201.843,15594.0
2016-02-08 10:40:00,228.27,228.31,227.61,228.31,20373.0,201.8784,201.9137,201.2947,201.9137,20373.0
2016-02-08 10:45:00,228.31,228.39,227.86,228.01,17989.0,201.9137,201.9845,201.5158,201.6484,17989.0
2016-02-08 10:50:00,228.04,228.23,227.81,227.98,25391.0,201.675,201.843,201.4715,201.6219,25391.0
2016-02-08 10:55:00,227.93,228.05,227.42,227.53,32025.0,201.5777,201.6838,201.1266,201.2239,32025.0
2016-02-08 11:00:00,227.56,227.83,227.13,227.16,27488.0,201.2505,201.4892,200.8702,200.8967,27488.0
2016-02-08 11:05:00,227.27,227.56,226.81,226.97,38114.0,200.994,201.2505,200.5872,200.7287,38114.0
2016-02-08 11:10:00,226.85,227.21,226.47,226.65,23006.0,200.6225,200.9409,200.2865,200.4457,23006.0
2016-02-08 11:15:00,226.6,226.93,226.48,226.82,20347.0,200.4014,200.6933,200.2953,200.596,20347.0
2016-02-08 11:20:00,226.75,226.97,226.67,226.84,20261.0,200.5341,200.7287,200.4633,200.6137,20261.0
2016-02-08 11:25:00,226.88,227.17,226.61,227.03,10420.0,200.6491,200.9055,200.4103,200.7817,10420.0
2016-02-08 11:30:00,226.95,227.18,226.55,226.97,21689.0,200.711,200.9144,200.3572,200.7287,21689.0
2016-02-08 11:35:00,227.05,227.11,226.71,226.71,7600.0,200.7994,200.8525,200.4987,200.4987,7600.0
2016-02-08 11:40:00,226.71,227.28,226.62,226.73,13813.0,200.4987,201.0028,200.4191,200.5164,13813.0
2016-02-08 11:45:00,226.69,226.74,226.39,226.66,14426.0,200.481,200.5253,200.2157,200.4545,14426.0
2016-02-08 11:50:00,226.63,226.97,226.5,226.73,14597.0,200.428,200.7287,200.313,200.5164,14597.0
2016-02-08 11:55:00,226.78,227.46,226.71,227.46,9763.0,200.5606,201.162,200.4987,201.162,9763.0
2016-02-08 12:00:00,227.45,227.69,227.43,227.44,9129.0,201.1532,201.3654,201.1355,201.1443,9129.0
2016-02-08 12:05:00,227.39,227.61,227.36,227.6,5157.0,201.1001,201.2947,201.0736,201.2858,5157.0
2016-02-08 12:10:00,227.64,227.7,227.34,227.6,21585.0,201.3212,201.3743,201.0559,201.2858,21585.0
2016-02-08 12:15:00,227.65,228.02,227.43,227.84,17772.0,201.33,201.6573,201.1355,201.4981,17772.0
2016-02-08 12:20:00,227.97,228.35,227.8,228.35,11409.0,201.613,201.9491,201.4627,201.9491,11409.0
2016-02-08 12:25:00,228.32,228.38,228.01,228.01,8016.0,201.9226,201.9756,201.6484,201.6484,8016.0
2016-02-08 12:30:00,228.08,228.5,228.08,228.12,20609.0,201.7103,202.0818,201.7103,201.7457,20609.0
2016-02-08 12:35:00,228.19,228.25,227.89,227.92,9598.0,201.8076,201.8607,201.5423,201.5688,9598.0
2016-02-08 12:40:00,227.92,228.2,227.87,228.18,9200.0,201.5688,201.8165,201.5246,201.7988,9200.0
2016-02-08 12:45:00,228.22,228.24,227.96,228.07,5800.0,201.8341,201.8518,201.6042,201.7015,5800.0
2016-02-08 12:50:00,228.12,228.26,227.98,228.12,11431.0,201.7457,201.8695,201.6219,201.7457,11431.0
2016-02-08 12:55:00,227.95,227.96,227.7,227.79,4545.0,201.5954,201.6042,201.3743,201.4539,4545.0
2016-02-08 13:00:00,227.82,227.82,227.42,227.43,6756.0,201.4804,201.4804,201.1266,201.1355,6756.0
2016-02-08 13:05:00,227.35,227.54,227.3,227.5,6900.0,201.0647,201.2328,201.0205,201.1974,6900.0
2016-02-08 13:10:00,227.53,227.53,227.22,227.26,25022.0,201.2239,201.2239,200.9498,200.9851,25022.0
2016-02-08 13:15:00,227.15,227.32,227.0,227.05,6600.0,200.8879,201.0382,200.7552,200.7994,6600.0
2016-02-08 13:20:00,227.03,227.18,226.88,226.89,5220.0,200.7817,200.9144,200.6491,200.6579,5220.0
2016-02-08 13:25:00,226.88,227.04,226.67,226.9,6649.0,200.6491,200.7906,200.4633,200.6668,6649.0
2016-02-08 13:30:00,226.94,227.12,226.81,227.04,9830.0,200.7021,200.8613,200.5872,200.7906,9830.0
2016-02-08 13:35:00,226.97,226.97,226.71,226.71,6139.0,200.7287,200.7287,200.4987,200.4987,6139.0
2016-02-08 13:40:00,226.7,226.7,226.34,226.35,4250.0,200.4899,200.4899,200.1715,200.1803,4250.0
2016-02-08 13:45:00,226.33,226.39,226.03,226.11,11914.0,200.1627,200.2157,199.8973,199.9681,11914.0
2016-02-08 13:50:00,226.12,226.24,225.81,225.96,16544.0,199.9769,200.0831,199.7028,199.8354,16544.0
2016-02-08 13:55:00,225.98,225.98,225.72,225.73,5536.0,199.8531,199.8531,199.6232,199.632,5536.0
2016-02-08 14:00:00,225.78,226.23,225.78,226.22,13021.0,199.6762,200.0742,199.6762,200.0654,13021.0
2016-02-08 14:05:00,226.21,226.22,226.02,226.07,15383.0,200.0565,200.0654,199.8885,199.9327,15383.0
2016-02-08 14:10:00,226.07,226.08,225.72,225.78,14324.0,199.9327,199.9416,199.6232,199.6762,14324.0
2016-02-08 14:15:00,225.71,225.93,225.56,225.66,19927.0,199.6143,199.8089,199.4817,199.5701,19927.0
2016-02-08 14:20:00,225.7,225.98,225.69,225.87,8135.0,199.6055,199.8531,199.5967,199.7558,8135.0
2016-02-08 14:25:00,225.79,226.23,225.71,225.98,17359.0,199.6851,200.0742,199.6143,199.8531,17359.0
2016-02-08 14:30:00,225.96,225.96,225.6,225.74,16571.0,199.8354,199.8354,199.5171,199.6409,16571.0
2016-02-08 14:35:00,225.75,225.97,225.74,225.96,14065.0,199.6497,199.8443,199.6409,199.8354,14065.0
2016-02-08 14:40:00,225.94,226.22,225.8,226.17,17374.0,199.8177,200.0654,199.6939,200.0212,17374.0
2016-02-08 14:45:00,226.19,226.47,226.19,226.39,8719.0,200.0388,200.2865,200.0388,200.2157,8719.0
2016-02-08 14:50:00,226.31,226.41,226.16,226.41,9193.0,200.145,200.2334,200.0123,200.2334,9193.0
2016-02-08 14:55:00,226.41,226.48,226.25,226.33,6651.0,200.2334,200.2953,200.0919,200.1627,6651.0
2016-02-08 15:00:00,226.28,226.61,226.28,226.55,9700.0,200.1184,200.4103,200.1184,200.3572,9700.0
2016-02-08 15:05:00,226.58,226.78,226.47,226.54,11550.0,200.3838,200.5606,200.2865,200.3484,11550.0
2016-02-08 15:10:00,226.5,227.28,226.5,227.28,20744.0,200.313,201.0028,200.313,201.0028,20744.0
2016-02-08 15:15:00,227.25,227.7,227.16,227.6,20647.0,200.9763,201.3743,200.8967,201.2858,20647.0
2016-02-08 15:20:00,227.53,227.65,227.39,227.55,15112.0,201.2239,201.33,201.1001,201.2416,15112.0
2016-02-08 15:25:00,227.61,227.69,227.34,227.47,16202.0,201.2947,201.3654,201.0559,201.1709,16202.0
2016-02-08 15:30:00,227.49,228.25,227.45,228.2,37748.0,201.1885,201.8607,201.1532,201.8165,37748.0
2016-02-08 15:35:00,228.17,228.19,227.82,227.98,40021.0,201.7899,201.8076,201.4804,201.6219,40021.0
2016-02-08 15:40:00,228.06,228.58,228.02,228.58,62576.0,201.6926,202.1525,201.6573,202.1525,62576.0
2016-02-08 15:45:00,228.53,229.28,228.5,228.89,93273.0,202.1083,202.7716,202.0818,202.4267,93273.0
2016-02-08 15:50:00,228.83,228.89,228.4,228.46,105696.0,202.3736,202.4267,201.9933,202.0464,105696.0
2016-02-08 15:55:00,228.46,228.77,228.27,228.75,184759.0,202.0464,202.3206,201.8784,202.3029,184759.0
2016-02-09 09:30:00,226.24,226.42,225.93,226.02,98087.0,200.0831,200.2423,199.8089,199.8885,98087.0
2016-02-09 09:35:00,226.05,227.08,225.94,226.89,49934.0,199.915,200.8259,199.8177,200.6579,49934.0
2016-02-09 09:40:00,226.86,227.83,226.45,227.82,62682.0,200.6314,201.4892,200.2688,201.4804,62682.0
2016-02-09 09:45:00,227.74,229.2,227.74,229.2,52111.0,201.4096,202.7008,201.4096,202.7008,52111.0
2016-02-09 09:50:00,229.2,229.58,228.53,229.44,88029.0,202.7008,203.0369,202.1083,202.9131,88029.0
2016-02-09 09:55:00,229.43,229.43,228.76,228.92,63248.0,202.9042,202.9042,202.3117,202.4532,63248.0
2016-02-09 10:00:00,228.9,229.78,228.71,229.78,66517.0,202.4355,203.2138,202.2675,203.2138,66517.0
2016-02-09 10:05:00,229.84,230.08,229.12,229.78,63935.0,203.2668,203.4791,202.6301,203.2138,63935.0
2016-02-09 10:10:00,229.78,229.85,228.82,228.92,83391.0,203.2138,203.2757,202.3648,202.4532,83391.0
2016-02-09 10:15:00,228.95,229.01,228.2,228.66,46260.0,202.4797,202.5328,201.8165,202.2233,46260.0
2016-02-09 10:20:00,228.64,229.28,228.42,229.15,43599.0,202.2056,202.7716,202.011,202.6566,43599.0
2016-02-09 10:25:00,229.13,229.15,228.33,228.82,13520.0,202.6389,202.6566,201.9314,202.3648,13520.0
2016-02-09 10:30:00,228.75,228.75,228.19,228.2,14614.0,202.3029,202.3029,201.8076,201.8165,14614.0
2016-02-09 10:35:00,228.18,228.37,227.86,228.18,24349.0,201.7988,201.9668,201.5158,201.7988,24349.0
2016-02-09 10:40:00,228.17,228.17,227.38,227.38,15503.0,201.7899,201.7899,201.0913,201.0913,15503.0
2016-02-09 10:45:00,227.38,227.9,227.33,227.74,15903.0,201.0913,201.5511,201.047,201.4096,15903.0
2016-02-09 10:50:00,227.76,227.76,226.91,226.94,19812.0,201.4273,201.4273,200.6756,200.7021,19812.0
2016-02-09 10:55:00,226.98,227.11,226.68,226.77,24087.0,200.7375,200.8525,200.4722,200.5518,24087.0
2016-02-09 11:00:00,226.76,227.48,226.74,227.18,29117.0,200.5429,201.1797,200.5253,200.9144,29117.0
2016-02-09 11:05:00,227.17,227.75,227.16,227.75,10800.0,200.9055,201.4185,200.8967,201.4185,10800.0
2016-02-09 11:10:00,227.76,228.51,227.76,228.26,17225.0,201.4273,202.0906,201.4273,201.8695,17225.0
2016-02-09 11:15:00,228.36,228.5,227.55,227.82,24575.0,201.958,202.0818,201.2416,201.4804,24575.0
2016-02-09 11:20:00,227.84,228.78,227.84,228.78,23929.0,201.4981,202.3294,201.4981,202.3294,23929.0
2016-02-09 11:25:00,228.78,228.89,228.41,228.67,20615.0,202.3294,202.4267,202.0022,202.2321,20615.0
2016-02-09 11:30:00,228.59,228.77,228.21,228.3,19440.0,202.1614,202.3206,201.8253,201.9049,19440.0
2016-02-09 11:35:00,228.37,228.37,227.86,227.94,24115.0,201.9668,201.9668,201.5158,201.5865,24115.0
2016-02-09 11:40:00,228.0,228.66,227.91,228.53,21833.0,201.6396,202.2233,201.56,202.1083,21833.0
2016-02-09 11:45:00,228.46,228.48,227.94,228.09,14405.0,202.0464,202.0641,201.5865,201.7192,14405.0
2016-02-09 11:50:00,227.93,228.12,227.5,227.55,13157.0,201.5777,201.7457,201.1974,201.2416,13157.0
2016-02-09 11:55:00,227.53,227.77,227.41,227.54,25157.0,201.2239,201.4362,201.1178,201.2328,25157.0
2016-02-09 12:00:00,227.46,227.87,227.46,227.85,11178.0,201.162,201.5246,201.162,201.5069,11178.0
2016-02-09 12:05:00,227.82,228.26,227.71,228.26,9000.0,201.4804,201.8695,201.3831,201.8695,9000.0
2016-02-09 12:10:00,228.23,228.28,227.96,227.96,7991.0,201.843,201.8872,201.6042,201.6042,7991.0
2016-02-09 12:15:00,227.92,228.05,227.61,227.69,9768.0,201.5688,201.6838,201.2947,201.3654,9768.0
2016-02-09 12:20:00,227.61,227.79,227.53,227.68,14224.0,201.2947,201.4539,201.2239,201.3566,14224.0
2016-02-09 12:25:00,227.78,228.2,227.56,227.83,7948.0,201.445,201.8165,201.2505,201.4892,7948.0
2016-02-09 12:30:00,227.72,227.91,227.6,227.82,30555.0,201.392,201.56,201.2858,201.4804,30555.0
2016-02-09 12:35:00,227.93,228.25,227.84,227.86,11212.0,201.5777,201.8607,201.4981,201.5158,11212.0
2016-02-09 12:40:00,227.87,228.02,227.68,227.92,16540.0,201.5246,201.6573,201.3566,201.5688,16540.0
2016-02-09 12:45:00,227.92,227.92,227.46,227.47,13115.0,201.5688,201.5688,201.162,201.1709,13115.0
2016-02-09 12:50:00,227.47,227.77,227.42,227.67,3500.0,201.1709,201.4362,201.1266,201.3477,3500.0
2016-02-09 12:55:00,227.72,227.72,227.5,227.57,7490.0,201.392,201.392,201.1974,201.2593,7490.0
2016-02-09 13:00:00,227.52,227.71,227.22,227.24,7608.0,201.2151,201.3831,200.9498,200.9674,7608.0
2016-02-09 13:05:00,227.33,227.36,227.06,227.06,5574.0,201.047,201.0736,200.8083,200.8083,5574.0
2016-02-09 13:10:00,227.0,227.01,226.48,226.59,5460.0,200.7552,200.764,200.2953,200.3926,5460.0
2016-02-09 13:15:00,226.47,226.67,226.43,226.67,16070.0,200.2865,200.4633,200.2511,200.4633,16070.0
2016-02-09 13:20:00,226.64,227.09,226.41,226.91,9786.0,200.4368,200.8348,200.2334,200.6756,9786.0
2016-02-09 13:25:00,226.94,226.99,226.7,226.7,11454.0,200.7021,200.7464,200.4899,200.4899,11454.0
2016-02-09 13:30:00,226.87,227.34,226.87,227.18,19676.0,200.6402,201.0559,200.6402,200.9144,19676.0
2016-02-09 13:35:00,227.17,227.18,226.65,226.65,3167.0,200.9055,200.9144,200.4457,200.4457,3167.0
2016-02-09 13:40:00,226.61,227.01,226.56,227.01,15993.0,200.4103,200.764,200.3661,200.764,15993.0
2016-02-09 13:45:00,227.07,227.18,226.75,226.81,14832.0,200.8171,200.9144,200.5341,200.5872,14832.0
2016-02-09 13:50:00,226.69,226.79,226.53,226.77,13574.0,200.481,200.5695,200.3395,200.5518,13574.0
2016-02-09 13:55:00,226.83,227.23,226.83,226.98,22876.0,200.6049,200.9586,200.6049,200.7375,22876.0
2016-02-09 14:00:00,226.99,227.22,226.99,227.11,17719.0,200.7464,200.9498,200.7464,200.8525,17719.0
2016-02-09 14:05:00,227.04,228.02,227.04,227.97,33522.0,200.7906,201.6573,200.7906,201.613,33522.0
2016-02-09 14:10:00,228.07,228.07,227.54,227.62,16957.0,201.7015,201.7015,201.2328,201.3035,16957.0
2016-02-09 14:15:00,227.63,227.89,227.56,227.69,16625.0,201.3124,201.5423,201.2505,201.3654,16625.0
2016-02-09 14:20:00,227.72,227.84,227.42,227.45,12628.0,201.392,201.4981,201.1266,201.1532,12628.0
2016-02-09 14:25:00,227.52,227.52,227.08,227.08,14511.0,201.2151,201.2151,200.8259,200.8259,14511.0
2016-02-09 14:30:00,227.22,227.63,227.22,227.42,19859.0,200.9498,201.3124,200.9498,201.1266,19859.0
2016-02-09 14:35:00,227.53,228.23,227.53,228.11,35650.0,201.2239,201.843,201.2239,201.7369,35650.0
2016-02-09 14:40:00,228.13,228.59,227.88,228.58,24423.0,201.7546,202.1614,201.5335,202.1525,24423.0
2016-02-09 14:45:00,228.61,228.61,227.91,227.95,27944.0,202.1791,202.1791,201.56,201.5954,27944.0
2016-02-09 14:50:00,227.96,228.51,227.93,228.49,4502.0,201.6042,202.0906,201.5777,202.0729,4502.0
2016-02-09 14:55:00,228.48,228.55,228.22,228.39,9947.0,202.0641,202.126,201.8341,201.9845,9947.0
2016-02-09 15:00:00,228.44,229.01,228.36,229.01,17211.0,202.0287,202.5328,201.958,202.5328,17211.0
2016-02-09 15:05:00,228.93,229.78,228.86,229.57,30989.0,202.4621,203.2138,202.4002,203.0281,30989.0
2016-02-09 15:10:00,229.51,229.71,229.29,229.5,15157.0,202.975,203.1519,202.7804,202.9662,15157.0
2016-02-09 15:15:00,229.59,229.65,229.12,229.15,28543.0,203.0458,203.0988,202.6301,202.6566,28543.0
2016-02-09 15:20:00,229.1,229.14,228.69,228.69,13430.0,202.6124,202.6478,202.2498,202.2498,13430.0
2016-02-09 15:25:00,228.72,228.74,228.24,228.5,19490.0,202.2763,202.294,201.8518,202.0818,19490.0
2016-02-09 15:30:00,228.49,228.86,228.35,228.5,19581.0,202.0729,202.4002,201.9491,202.0818,19581.0
2016-02-09 15:35:00,228.58,229.12,228.58,228.85,33762.0,202.1525,202.6301,202.1525,202.3913,33762.0
2016-02-09 15:40:00,228.84,228.84,227.78,228.29,31052.0,202.3825,202.3825,201.445,201.8961,31052.0
2016-02-09 15:45:00,228.26,228.38,228.03,228.09,47184.0,201.8695,201.9756,201.6661,201.7192,47184.0
2016-02-09 15:50:00,228.09,228.31,228.04,228.21,21254.0,201.7192,201.9137,201.675,201.8253,21254.0
2016-02-09 15:55:00,228.14,228.24,227.91,228.14,87111.0,201.7634,201.8518,201.56,201.7634,87111.0
2016-02-10 09:30:00,229.57,229.85,229.09,229.31,60961.0,203.0281,203.2757,202.6036,202.7981,60961.0
2016-02-10 09:35:00,229.3,229.75,229.16,229.52,53846.0,202.7893,203.1873,202.6655,202.9838,53846.0
2016-02-10 09:40:00,229.51,230.08,229.06,229.14,52747.0,202.975,203.4791,202.577,202.6478,52747.0
2016-02-10 09:45:00,229.11,230.08,229.09,230.08,49830.0,202.6212,203.4791,202.6036,203.4791,49830.0
2016-02-10 09:50:00,230.06,230.51,229.85,230.5,41654.0,203.4614,203.8594,203.2757,203.8505,41654.0
2016-02-10 09:55:00,230.44,230.76,230.37,230.54,57415.0,203.7975,204.0805,203.7356,203.8859,57415.0
2016-02-10 10:00:00,230.54,230.77,230.31,230.55,65218.0,203.8859,204.0893,203.6825,203.8948,65218.0
2016-02-10 10:05:00,230.56,230.72,229.85,230.13,12217.0,203.9036,204.0451,203.2757,203.5233,12217.0
2016-02-10 10:10:00,230.19,230.86,230.19,230.68,31962.0,203.5764,204.1689,203.5764,204.0097,31962.0
2016-02-10 10:15:00,230.67,231.5,230.57,231.49,58508.0,204.0009,204.7349,203.9124,204.7261,58508.0
2016-02-10 10:20:00,231.56,231.72,231.44,231.7,94884.0,204.788,204.9295,204.6819,204.9118,94884.0
2016-02-10 10:25:00,231.81,231.83,231.25,231.25,39695.0,205.0091,205.0268,204.5138,204.5138,39695.0
2016-02-10 10:30:00,231.29,232.61,231.26,232.44,77315.0,204.5492,205.7166,204.5227,205.5662,77315.0
2016-02-10 10:35:00,232.45,232.45,231.49,231.55,46568.0,205.5751,205.5751,204.7261,204.7791,46568.0
2016-02-10 10:40:00,231.51,231.51,230.93,231.12,26098.0,204.7438,204.7438,204.2308,204.3989,26098.0
2016-02-10 10:45:00,231.22,231.47,230.82,231.42,8180.0,204.4873,204.7084,204.1335,204.6642,8180.0
2016-02-10 10:50:00,231.49,231.49,230.37,230.68,19620.0,204.7261,204.7261,203.7356,204.0097,19620.0
2016-02-10 10:55:00,230.66,230.67,230.11,230.32,23427.0,203.992,204.0009,203.5056,203.6914,23427.0
2016-02-10 11:00:00,230.37,230.74,230.13,230.52,25809.0,203.7356,204.0628,203.5233,203.8682,25809.0
2016-02-10 11:05:00,230.52,230.59,229.74,229.93,42227.0,203.8682,203.9301,203.1784,203.3464,42227.0
2016-02-10 11:10:00,229.96,230.23,229.75,230.12,23550.0,203.373,203.6118,203.1873,203.5145,23550.0
2016-02-10 11:15:00,230.05,230.72,229.78,230.6,26734.0,203.4526,204.0451,203.2138,203.939,26734.0
2016-02-10 11:20:00,230.59,230.98,230.45,230.93,32042.0,203.9301,204.275,203.8063,204.2308,32042.0
2016-02-10 11:25:00,230.87,230.87,230.04,230.09,19952.0,204.1778,204.1778,203.4437,203.4879,19952.0
2016-02-10 11:30:00,230.05,230.39,230.02,230.18,13478.0,203.4526,203.7533,203.426,203.5675,13478.0
2016-02-10 11:35:00,230.14,230.15,229.39,229.47,15194.0,203.5322,203.541,202.8689,202.9396,15194.0
2016-02-10 11:40:00,229.32,229.75,229.27,229.75,14306.0,202.807,203.1873,202.7627,203.1873,14306.0
2016-02-10 11:45:00,229.74,230.44,229.71,230.4,11666.0,203.1784,203.7975,203.1519,203.7621,11666.0
2016-02-10 11:50:00,230.38,230.54,230.12,230.37,43276.0,203.7444,203.8859,203.5145,203.7356,43276.0
2016-02-10 11:55:00,230.41,230.84,230.4,230.61,41350.0,203.7709,204.1512,203.7621,203.9478,41350.0
2016-02-10 12:00:00,230.68,230.72,230.23,230.23,7800.0,204.0097,204.0451,203.6118,203.6118,7800.0
2016-02-10 12:05:00,230.29,230.52,229.97,230.52,18288.0,203.6648,203.8682,203.3818,203.8682,18288.0
2016-02-10 12:10:00,230.51,230.55,230.14,230.17,9448.0,203.8594,203.8948,203.5322,203.5587,9448.0
2016-02-10 12:15:00,230.13,230.37,229.95,230.37,12556.0,203.5233,203.7356,203.3641,203.7356,12556.0
2016-02-10 12:20:00,230.42,231.07,230.38,230.72,13684.0,203.7798,204.3546,203.7444,204.0451,13684.0
2016-02-10 12:25:00,230.69,230.94,230.49,230.91,14726.0,204.0186,204.2397,203.8417,204.2131,14726.0
2016-02-10 12:30:00,230.94,231.06,230.69,230.69,12857.0,204.2397,204.3458,204.0186,204.0186,12857.0
2016-02-10 12:35:00,230.68,231.47,230.68,231.24,11407.0,204.0097,204.7084,204.0097,204.505,11407.0
2016-02-10 12:40:00,231.3,231.49,231.23,231.23,5900.0,204.558,204.7261,204.4961,204.4961,5900.0
2016-02-10 12:45:00,231.28,231.29,231.0,231.28,8548.0,204.5404,204.5492,204.2927,204.5404,8548.0
2016-02-10 12:50:00,231.25,231.48,231.21,231.46,8606.0,204.5138,204.7172,204.4785,204.6995,8606.0
2016-02-10 12:55:00,231.39,231.91,231.15,231.83,11675.0,204.6376,205.0975,204.4254,205.0268,11675.0
2016-02-10 13:00:00,231.87,231.88,231.52,231.88,14714.0,205.0621,205.071,204.7526,205.071,14714.0
2016-02-10 13:05:00,231.88,231.88,231.39,231.39,24214.0,205.071,205.071,204.6376,204.6376,24214.0
2016-02-10 13:10:00,231.43,231.64,231.23,231.23,6350.0,204.673,204.8587,204.4961,204.4961,6350.0
2016-02-10 13:15:00,231.31,231.48,231.2,231.48,13562.0,204.5669,204.7172,204.4696,204.7172,13562.0
2016-02-10 13:20:00,231.5,231.74,231.42,231.42,10883.0,204.7349,204.9472,204.6642,204.6642,10883.0
2016-02-10 13:25:00,231.42,231.52,231.0,231.16,13950.0,204.6642,204.7526,204.2927,204.4342,13950.0
2016-02-10 13:30:00,231.2,231.22,230.77,230.87,7913.0,204.4696,204.4873,204.0893,204.1778,7913.0
2016-02-10 13:35:00,230.79,231.17,230.79,231.04,8408.0,204.107,204.4431,204.107,204.3281,8408.0
2016-02-10 13:40:00,231.07,231.32,231.01,231.24,15053.0,204.3546,204.5757,204.3016,204.505,15053.0
2016-02-10 13:45:00,231.3,231.3,231.08,231.16,7010.0,204.558,204.558,204.3635,204.4342,7010.0
2016-02-10 13:50:00,231.19,231.19,230.87,230.97,4772.0,204.4608,204.4608,204.1778,204.2662,4772.0
2016-02-10 13:55:00,230.88,231.07,230.87,230.97,7400.0,204.1866,204.3546,204.1778,204.2662,7400.0
2016-02-10 14:00:00,231.11,231.28,230.99,231.06,9011.0,204.39,204.5404,204.2839,204.3458,9011.0
2016-02-10 14:05:00,231.12,231.35,231.12,231.27,12946.0,204.3989,204.6023,204.3989,204.5315,12946.0
2016-02-10 14:10:00,231.34,231.54,231.33,231.4,11385.0,204.5934,204.7703,204.5846,204.6465,11385.0
2016-02-10 14:15:00,231.42,231.47,231.1,231.33,13147.0,204.6642,204.7084,204.3812,204.5846,13147.0
2016-02-10 14:20:00,231.28,231.32,230.99,231.05,17763.0,204.5404,204.5757,204.2839,204.337,17763.0
2016-02-10 14:25:00,230.97,230.97,230.71,230.88,8660.0,204.2662,204.2662,204.0363,204.1866,8660.0
2016-02-10 14:30:00,230.83,231.25,230.81,230.95,12583.0,204.1424,204.5138,204.1247,204.2485,12583.0
2016-02-10 14:35:00,230.83,230.86,230.5,230.5,24115.0,204.1424,204.1689,203.8505,203.8505,24115.0
2016-02-10 14:40:00,230.43,230.43,230.0,230.24,28730.0,203.7886,203.7886,203.4083,203.6206,28730.0
2016-02-10 14:45:00,230.29,230.29,230.05,230.17,6600.0,203.6648,203.6648,203.4526,203.5587,6600.0
2016-02-10 14:50:00,230.17,230.26,230.03,230.25,17706.0,203.5587,203.6383,203.4349,203.6294,17706.0
2016-02-10 14:55:00,230.24,230.43,230.18,230.19,12618.0,203.6206,203.7886,203.5675,203.5764,12618.0
2016-02-10 15:00:00,230.25,230.85,230.18,230.85,29778.0,203.6294,204.1601,203.5675,204.1601,29778.0
2016-02-10 15:05:00,230.85,231.02,230.49,230.49,11333.0,204.1601,204.3104,203.8417,203.8417,11333.0
2016-02-10 15:10:00,230.47,230.6,230.02,230.05,17703.0,203.824,203.939,203.426,203.4526,17703.0
2016-02-10 15:15:00,230.05,230.18,229.53,229.59,14191.0,203.4526,203.5675,202.9927,203.0458,14191.0
2016-02-10 15:20:00,229.62,230.02,229.62,229.97,12253.0,203.0723,203.426,203.0723,203.3818,12253.0
2016-02-10 15:25:00,229.9,230.03,229.45,229.49,10737.0,203.3199,203.4349,202.9219,202.9573,10737.0
2016-02-10 15:30:00,229.61,229.75,229.4,229.54,20809.0,203.0634,203.1873,202.8777,203.0015,20809.0
2016-02-10 15:35:00,229.58,229.6,228.91,228.99,21987.0,203.0369,203.0546,202.4444,202.5151,21987.0
2016-02-10 15:40:00,228.9,229.14,228.77,229.09,23057.0,202.4355,202.6478,202.3206,202.6036,23057.0
2016-02-10 15:45:00,229.14,229.17,228.92,228.97,16557.0,202.6478,202.6743,202.4532,202.4974,16557.0
2016-02-10 15:50:00,228.93,228.95,228.66,228.81,32048.0,202.4621,202.4797,202.2233,202.3559,32048.0
2016-02-10 15:55:00,228.79,228.94,228.68,228.78,81228.0,202.3382,202.4709,202.241,202.3294,81228.0
2016-02-11 09:30:00,225.13,225.71,225.01,225.39,120078.0,199.1014,199.6143,198.9953,199.3313,120078.0
2016-02-11 09:35:00,225.37,225.66,224.94,224.94,40025.0,199.3136,199.5701,198.9334,198.9334,40025.0
2016-02-11 09:40:00,224.95,225.29,224.65,225.29,20314.0,198.9422,199.2429,198.6769,199.2429,20314.0
2016-02-11 09:45:00,225.2,225.84,225.1,225.27,58878.0,199.1633,199.7293,199.0749,199.2252,58878.0
2016-02-11 09:50:00,225.17,226.2,225.14,225.96,20054.0,199.1368,200.0477,199.1102,199.8354,20054.0
2016-02-11 09:55:00,225.86,226.86,225.64,226.56,29491.0,199.747,200.6314,199.5524,200.3661,29491.0
2016-02-11 10:00:00,226.56,226.66,225.91,226.21,30681.0,200.3661,200.4545,199.7912,200.0565,30681.0
2016-02-11 10:05:00,226.37,226.9,226.21,226.29,15645.0,200.198,200.6668,200.0565,200.1273,15645.0
2016-02-11 10:10:00,226.32,226.48,225.89,226.16,42090.0,200.1538,200.2953,199.7735,200.0123,42090.0
2016-02-11 10:15:00,226.18,226.18,225.49,225.81,33672.0,200.03,200.03,199.4198,199.7028,33672.0
2016-02-11 10:20:00,225.71,225.98,225.32,225.96,16296.0,199.6143,199.8531,199.2694,199.8354,16296.0
2016-02-11 10:25:00,226.09,226.11,225.33,225.37,18304.0,199.9504,199.9681,199.2783,199.3136,18304.0
2016-02-11 10:30:00,225.37,225.78,225.18,225.69,12973.0,199.3136,199.6762,199.1456,199.5967,12973.0
2016-02-11 10:35:00,225.73,225.78,225.25,225.27,8496.0,199.632,199.6762,199.2075,199.2252,8496.0
2016-02-11 10:40:00,225.11,225.31,224.96,225.21,10894.0,199.0837,199.2606,198.9511,199.1721,10894.0
2016-02-11 10:45:00,225.14,225.78,224.99,225.61,10332.0,199.1102,199.6762,198.9776,199.5259,10332.0
2016-02-11 10:50:00,225.5,225.56,225.05,225.19,12338.0,199.4286,199.4817,199.0306,199.1545,12338.0
2016-02-11 10:55:00,225.15,225.47,224.95,225.07,6723.0,199.1191,199.4021,198.9422,199.0483,6723.0
2016-02-11 11:00:00,225.04,225.44,224.95,224.96,8882.0,199.0218,199.3756,198.9422,198.9511,8882.0
2016-02-11 11:05:00,224.99,225.07,224.53,224.77,12649.0,198.9776,199.0483,198.5708,198.783,12649.0
2016-02-11 11:10:00,224.93,225.0,224.26,224.33,14634.0,198.9245,198.9864,198.332,198.3939,14634.0
2016-02-11 11:15:00,224.37,224.89,224.09,224.85,14746.0,198.4293,198.8891,198.1816,198.8538,14746.0
2016-02-11 11:20:00,224.91,225.18,224.45,224.75,13812.0,198.9068,199.1456,198.5,198.7653,13812.0
2016-02-11 11:25:00,224.74,224.81,224.09,224.14,26729.0,198.7565,198.8184,198.1816,198.2259,26729.0
2016-02-11 11:30:00,224.07,224.25,223.72,223.72,18438.0,198.164,198.3231,197.8544,197.8544,18438.0
2016-02-11 11:35:00,223.7,224.34,223.68,224.34,23808.0,197.8367,198.4027,197.819,198.4027,23808.0
2016-02-11 11:40:00,224.25,224.41,223.99,224.17,26179.0,198.3231,198.4646,198.0932,198.2524,26179.0
2016-02-11 11:45:00,224.18,224.25,223.69,223.72,8976.0,198.2612,198.3231,197.8279,197.8544,8976.0
2016-02-11 11:50:00,223.75,224.44,223.75,224.27,6334.0,197.8809,198.4912,197.8809,198.3408,6334.0
2016-02-11 11:55:00,224.22,224.65,224.19,224.32,12618.0,198.2966,198.6769,198.2701,198.385,12618.0
2016-02-11 12:00:00,224.33,224.69,224.22,224.68,6250.0,198.3939,198.7123,198.2966,198.7034,6250.0
2016-02-11 12:05:00,224.66,225.05,224.57,224.82,8140.0,198.6857,199.0306,198.6061,198.8272,8140.0
2016-02-11 12:10:00,224.67,225.18,224.67,224.8,13162.0,198.6946,199.1456,198.6946,198.8096,13162.0
2016-02-11 12:15:00,224.81,224.92,224.35,224.49,6906.0,198.8184,198.9157,198.4116,198.5354,6906.0
2016-02-11 12:20:00,224.5,224.8,224.5,224.79,11427.0,198.5442,198.8096,198.5442,198.8007,11427.0
2016-02-11 12:25:00,224.77,225.07,224.58,224.67,9878.0,198.783,199.0483,198.615,198.6946,9878.0
2016-02-11 12:30:00,224.55,224.55,224.24,224.42,23258.0,198.5885,198.5885,198.3143,198.4735,23258.0
2016-02-11 12:35:00,224.38,224.65,224.34,224.56,3400.0,198.4381,198.6769,198.4027,198.5973,3400.0
2016-02-11 12:40:00,224.49,224.73,224.42,224.7,6565.0,198.5354,198.7476,198.4735,198.7211,6565.0
2016-02-11 12:45:00,224.67,225.09,224.67,224.91,12381.0,198.6946,199.066,198.6946,198.9068,12381.0
2016-02-11 12:50:00,225.03,225.55,224.99,225.43,14270.0,199.013,199.4728,198.9776,199.3667,14270.0
2016-02-11 12:55:00,225.56,225.85,225.42,225.62,9992.0,199.4817,199.7382,199.3579,199.5347,9992.0
2016-02-11 13:00:00,225.63,226.1,225.45,225.46,14390.0,199.5436,199.9593,199.3844,199.3932,14390.0
2016-02-11 13:05:00,225.6,225.86,225.26,225.65,7903.0,199.5171,199.747,199.2164,199.5613,7903.0
2016-02-11 13:10:00,225.58,225.74,225.37,225.5,47776.0,199.4994,199.6409,199.3136,199.4286,47776.0
2016-02-11 13:15:00,225.47,225.75,225.25,225.68,9948.0,199.4021,199.6497,199.2075,199.5878,9948.0
2016-02-11 13:20:00,225.72,225.95,225.56,225.63,13477.0,199.6232,199.8266,199.4817,199.5436,13477.0
2016-02-11 13:25:00,225.6,225.77,225.45,225.48,4937.0,199.5171,199.6674,199.3844,199.4109,4937.0
2016-02-11 13:30:00,225.32,225.73,225.32,225.55,8444.0,199.2694,199.632,199.2694,199.4728,8444.0
2016-02-11 13:35:00,225.47,225.48,224.73,224.8,15149.0,199.4021,199.4109,198.7476,198.8096,15149.0
2016-02-11 13:40:00,224.75,224.91,224.6,224.87,3533.0,198.7653,198.9068,198.6327,198.8715,3533.0
2016-02-11 13:45:00,224.85,224.87,224.68,224.8,4398.0,198.8538,198.8715,198.7034,198.8096,4398.0
2016-02-11 13:50:00,224.81,224.9,224.75,224.82,4228.0,198.8184,198.898,198.7653,198.8272,4228.0
2016-02-11 13:55:00,224.81,224.84,224.66,224.84,4306.0,198.8184,198.8449,198.6857,198.8449,4306.0
2016-02-11 14:00:00,224.84,225.04,224.76,224.95,4664.0,198.8449,199.0218,198.7742,198.9422,4664.0
2016-02-11 14:05:00,224.84,225.15,224.74,225.15,16166.0,198.8449,199.1191,198.7565,199.1191,16166.0
2016-02-11 14:10:00,225.18,225.24,224.79,224.92,3996.0,199.1456,199.1987,198.8007,198.9157,3996.0
2016-02-11 14:15:00,224.95,224.97,224.37,224.37,5380.0,198.9422,198.9599,198.4293,198.4293,5380.0
2016-02-11 14:20:00,224.38,224.6,224.29,224.33,11521.0,198.4381,198.6327,198.3585,198.3939,11521.0
2016-02-11 14:25:00,224.32,224.52,224.09,224.1,15658.0,198.385,198.5619,198.1816,198.1905,15658.0
2016-02-11 14:30:00,224.08,224.31,223.99,224.23,9239.0,198.1728,198.3762,198.0932,198.3055,9239.0
2016-02-11 14:35:00,224.19,225.06,223.79,225.06,32091.0,198.2701,199.0395,197.9163,199.0395,32091.0
2016-02-11 14:40:00,225.17,225.89,224.64,225.44,64039.0,199.1368,199.7735,198.668,199.3756,64039.0
2016-02-11 14:45:00,225.37,226.31,225.28,226.24,66539.0,199.3136,200.145,199.2341,200.0831,66539.0
2016-02-11 14:50:00,226.23,226.95,226.12,226.87,27251.0,200.0742,200.711,199.9769,200.6402,27251.0
2016-02-11 14:55:00,226.92,226.95,226.18,226.33,34713.0,200.6844,200.711,200.03,200.1627,34713.0
2016-02-11 15:00:00,226.31,226.48,225.64,225.76,56289.0,200.145,200.2953,199.5524,199.6586,56289.0
2016-02-11 15:05:00,225.73,225.76,225.22,225.6,23339.0,199.632,199.6586,199.181,199.5171,23339.0
2016-02-11 15:10:00,225.59,226.35,225.59,225.97,18073.0,199.5082,200.1803,199.5082,199.8443,18073.0
2016-02-11 15:15:00,226.0,226.02,225.44,225.61,8138.0,199.8708,199.8885,199.3756,199.5259,8138.0
2016-02-11 15:20:00,225.58,226.06,225.5,225.64,22111.0,199.4994,199.9239,199.4286,199.5524,22111.0
2016-02-11 15:25:00,225.69,226.22,225.66,226.16,18571.0,199.5967,200.0654,199.5701,200.0123,18571.0
2016-02-11 15:30:00,226.1,226.23,225.79,226.22,24392.0,199.9593,200.0742,199.6851,200.0654,24392.0
2016-02-11 15:35:00,226.27,226.87,226.19,226.76,16503.0,200.1096,200.6402,200.0388,200.5429,16503.0
2016-02-11 15:40:00,226.86,226.99,226.58,226.92,21502.0,200.6314,200.7464,200.3838,200.6844,21502.0
2016-02-11 15:45:00,226.9,226.92,226.46,226.68,11298.0,200.6668,200.6844,200.2776,200.4722,11298.0
2016-02-11 15:50:00,226.54,226.68,225.74,225.77,165472.0,200.3484,200.4722,199.6409,199.6674,165472.0
2016-02-11 15:55:00,225.79,225.95,225.41,225.48,174565.0,199.6851,199.8266,199.349,199.4109,174565.0
2016-02-12 09:30:00,227.68,227.94,227.29,227.61,91825.0,201.3566,201.5865,201.0117,201.2947,91825.0
2016-02-12 09:35:00,227.65,228.15,227.58,227.76,50637.0,201.33,201.7722,201.2681,201.4273,50637.0
2016-02-12 09:40:00,227.74,228.05,227.35,227.46,35680.0,201.4096,201.6838,201.0647,201.162,35680.0
2016-02-12 09:45:00,227.54,227.54,227.03,227.13,17061.0,201.2328,201.2328,200.7817,200.8702,17061.0
2016-02-12 09:50:00,227.25,227.75,227.08,227.58,15047.0,200.9763,201.4185,200.8259,201.2681,15047.0
2016-02-12 09:55:00,227.66,227.66,227.2,227.23,5884.0,201.3389,201.3389,200.9321,200.9586,5884.0
2016-02-12 10:00:00,227.17,227.18,226.73,227.14,28629.0,200.9055,200.9144,200.5164,200.879,28629.0
2016-02-12 10:05:00,227.23,227.28,226.69,227.04,16656.0,200.9586,201.0028,200.481,200.7906,16656.0
2016-02-12 10:10:00,227.12,227.5,227.0,227.28,16292.0,200.8613,201.1974,200.7552,201.0028,16292.0
2016-02-12 10:15:00,227.27,227.88,226.94,227.84,22427.0,200.994,201.5335,200.7021,201.4981,22427.0
2016-02-12 10:20:00,227.9,227.92,227.57,227.59,41575.0,201.5511,201.5688,201.2593,201.277,41575.0
2016-02-12 10:25:00,227.67,227.86,227.61,227.66,8430.0,201.3477,201.5158,201.2947,201.3389,8430.0
2016-02-12 10:30:00,227.71,228.2,227.71,228.12,22362.0,201.3831,201.8165,201.3831,201.7457,22362.0
2016-02-12 10:35:00,228.12,228.2,227.62,227.74,10196.0,201.7457,201.8165,201.3035,201.4096,10196.0
2016-02-12 10:40:00,227.71,227.75,227.37,227.37,15453.0,201.3831,201.4185,201.0824,201.0824,15453.0
2016-02-12 10:45:00,227.22,227.39,227.12,227.35,8300.0,200.9498,201.1001,200.8613,201.0647,8300.0
2016-02-12 10:50:00,227.48,227.86,227.46,227.46,23659.0,201.1797,201.5158,201.162,201.162,23659.0
2016-02-12 10:55:00,227.51,227.61,227.13,227.28,10138.0,201.2062,201.2947,200.8702,201.0028,10138.0
2016-02-12 11:00:00,227.24,227.75,227.24,227.46,15186.0,200.9674,201.4185,200.9674,201.162,15186.0
2016-02-12 11:05:00,227.46,228.08,227.46,227.98,8785.0,201.162,201.7103,201.162,201.6219,8785.0
2016-02-12 11:10:00,227.96,228.87,227.96,228.85,21847.0,201.6042,202.409,201.6042,202.3913,21847.0
2016-02-12 11:15:00,228.91,229.02,228.69,228.77,8120.0,202.4444,202.5417,202.2498,202.3206,8120.0
2016-02-12 11:20:00,228.84,228.97,228.73,228.97,6615.0,202.3825,202.4974,202.2852,202.4974,6615.0
2016-02-12 11:25:00,228.95,229.38,228.89,229.38,9144.0,202.4797,202.86,202.4267,202.86,9144.0
2016-02-12 11:30:00,229.43,229.72,229.38,229.55,27728.0,202.9042,203.1607,202.86,203.0104,27728.0
2016-02-12 11:35:00,229.54,229.54,229.17,229.18,7650.0,203.0015,203.0015,202.6743,202.6832,7650.0
2016-02-12 11:40:00,229.26,229.34,229.07,229.07,417791.0,202.7539,202.8247,202.5859,202.5859,417791.0
2016-02-12 11:45:00,229.05,229.42,229.05,229.33,59167.0,202.5682,202.8954,202.5682,202.8158,59167.0
2016-02-12 11:50:00,229.27,229.33,228.84,228.86,29427.0,202.7627,202.8158,202.3825,202.4002,29427.0
2016-02-12 11:55:00,228.78,228.82,228.67,228.79,5656.0,202.3294,202.3648,202.2321,202.3382,5656.0
2016-02-12 12:00:00,228.81,228.9,228.64,228.64,8484.0,202.3559,202.4355,202.2056,202.2056,8484.0
2016-02-12 12:05:00,228.82,228.88,228.77,228.78,8386.0,202.3648,202.4178,202.3206,202.3294,8386.0
2016-02-12 12:10:00,228.77,229.1,228.75,228.95,7578.0,202.3206,202.6124,202.3029,202.4797,7578.0
2016-02-12 12:15:00,228.99,229.03,228.87,228.97,14287.0,202.5151,202.5505,202.409,202.4974,14287.0
2016-02-12 12:20:00,228.93,229.16,228.9,228.97,16754.0,202.4621,202.6655,202.4355,202.4974,16754.0
2016-02-12 12:25:00,228.99,229.22,228.99,229.07,12624.0,202.5151,202.7185,202.5151,202.5859,12624.0
2016-02-12 12:30:00,229.07,229.14,228.81,228.81,16478.0,202.5859,202.6478,202.3559,202.3559,16478.0
2016-02-12 12:35:00,228.86,228.96,228.64,228.96,7955.0,202.4002,202.4886,202.2056,202.4886,7955.0
2016-02-12 12:40:00,228.99,229.08,228.9,228.93,9547.0,202.5151,202.5947,202.4355,202.4621,9547.0
2016-02-12 12:45:00,229.03,229.03,228.75,228.75,13837.0,202.5505,202.5505,202.3029,202.3029,13837.0
2016-02-12 12:50:00,228.76,229.06,228.74,229.03,22331.0,202.3117,202.577,202.294,202.5505,22331.0
2016-02-12 12:55:00,228.99,229.01,228.7,228.7,13973.0,202.5151,202.5328,202.2586,202.2586,13973.0
2016-02-12 13:00:00,228.69,228.91,228.62,228.75,29632.0,202.2498,202.4444,202.1879,202.3029,29632.0
2016-02-12 13:05:00,228.66,228.79,228.38,228.49,18305.0,202.2233,202.3382,201.9756,202.0729,18305.0
2016-02-12 13:10:00,228.45,228.7,228.39,228.44,18377.0,202.0376,202.2586,201.9845,202.0287,18377.0
2016-02-12 13:15:00,228.38,228.45,228.2,228.25,14932.0,201.9756,202.0376,201.8165,201.8607,14932.0
2016-02-12 13:20:00,228.3,228.36,228.1,228.1,8701.0,201.9049,201.958,201.728,201.728,8701.0
2016-02-12 13:25:00,228.14,228.41,228.13,228.4,7026.0,201.7634,202.0022,201.7546,201.9933,7026.0
2016-02-12 13:30:00,228.35,228.52,228.18,228.52,10093.0,201.9491,202.0995,201.7988,202.0995,10093.0
2016-02-12 13:35:00,228.55,228.75,228.52,228.53,5900.0,202.126,202.3029,202.0995,202.1083,5900.0
2016-02-12 13:40:00,228.57,228.7,228.41,228.67,4590.0,202.1437,202.2586,202.0022,202.2321,4590.0
2016-02-12 13:45:00,228.7,228.82,228.66,228.82,7519.0,202.2586,202.3648,202.2233,202.3648,7519.0
2016-02-12 13:50:00,228.8,228.8,228.54,228.56,3625.0,202.3471,202.3471,202.1171,202.1348,3625.0
2016-02-12 13:55:00,228.6,228.7,228.41,228.45,11617.0,202.1702,202.2586,202.0022,202.0376,11617.0
2016-02-12 14:00:00,228.47,228.91,228.47,228.81,13381.0,202.0552,202.4444,202.0552,202.3559,13381.0
2016-02-12 14:05:00,228.81,229.24,228.78,229.17,90937.0,202.3559,202.7362,202.3294,202.6743,90937.0
2016-02-12 14:10:00,229.25,229.25,228.94,229.13,16081.0,202.7451,202.7451,202.4709,202.6389,16081.0
2016-02-12 14:15:00,229.15,229.35,228.91,228.97,37336.0,202.6566,202.8335,202.4444,202.4974,37336.0
2016-02-12 14:20:00,228.89,229.07,228.8,229.07,7030.0,202.4267,202.5859,202.3471,202.5859,7030.0
2016-02-12 14:25:00,229.03,229.53,229.03,229.31,6215.0,202.5505,202.9927,202.5505,202.7981,6215.0
2016-02-12 14:30:00,229.34,229.35,229.1,229.17,8530.0,202.8247,202.8335,202.6124,202.6743,8530.0
2016-02-12 14:35:00,229.2,229.2,229.04,229.07,4565.0,202.7008,202.7008,202.5593,202.5859,4565.0
2016-02-12 14:40:00,229.09,229.36,229.02,229.36,3864.0,202.6036,202.8423,202.5417,202.8423,3864.0
2016-02-12 14:45:00,229.43,229.5,229.2,229.36,15684.0,202.9042,202.9662,202.7008,202.8423,15684.0
2016-02-12 14:50:00,229.41,229.71,229.41,229.58,32688.0,202.8866,203.1519,202.8866,203.0369,32688.0
2016-02-12 14:55:00,229.63,229.75,229.56,229.61,6884.0,203.0811,203.1873,203.0192,203.0634,6884.0
2016-02-12 15:00:00,229.53,229.59,229.38,229.59,17930.0,202.9927,203.0458,202.86,203.0458,17930.0
2016-02-12 15:05:00,229.58,229.83,229.57,229.65,43332.0,203.0369,203.258,203.0281,203.0988,43332.0
2016-02-12 15:10:00,229.65,229.81,229.65,229.73,28813.0,203.0988,203.2403,203.0988,203.1696,28813.0
2016-02-12 15:15:00,229.73,229.96,229.71,229.92,27310.0,203.1696,203.373,203.1519,203.3376,27310.0
2016-02-12 15:20:00,229.93,230.06,229.86,229.95,38824.0,203.3464,203.4614,203.2845,203.3641,38824.0
2016-02-12 15:25:00,229.93,230.11,229.74,230.04,67554.0,203.3464,203.5056,203.1784,203.4437,67554.0
2016-02-12 15:30:00,230.03,230.03,229.47,229.49,57430.0,203.4349,203.4349,202.9396,202.9573,57430.0
2016-02-12 15:35:00,229.5,229.58,229.35,229.39,49227.0,202.9662,203.0369,202.8335,202.8689,49227.0
2016-02-12 15:40:00,229.4,229.75,229.29,229.65,69060.0,202.8777,203.1873,202.7804,203.0988,69060.0
2016-02-12 15:45:00,229.68,229.95,229.65,229.77,106467.0,203.1253,203.3641,203.0988,203.2049,106467.0
2016-02-12 15:50:00,229.8,229.84,229.57,229.73,36996.0,203.2315,203.2668,203.0281,203.1696,36996.0
2016-02-12 15:55:00,229.73,229.89,229.64,229.74,129918.0,203.1696,203.3111,203.09,203.1784,129918.0
2016-02-16 09:30:00,232.55,232.55,232.03,232.31,72780.0,205.6635,205.6635,205.2036,205.4513,72780.0
2016-02-16 09:35:00,232.3,232.58,231.88,231.91,49744.0,205.4424,205.6901,205.071,205.0975,49744.0
2016-02-16 09:40:00,231.9,232.59,231.89,232.25,24763.0,205.0887,205.6989,205.0798,205.3982,24763.0
2016-02-16 09:45:00,232.34,232.54,231.72,231.81,30969.0,205.4778,205.6547,204.9295,205.0091,30969.0
2016-02-16 09:50:00,231.75,231.75,231.24,231.66,17329.0,204.956,204.956,204.505,204.8764,17329.0
2016-02-16 09:55:00,231.62,231.64,231.33,231.61,22159.0,204.8411,204.8587,204.5846,204.8322,22159.0
2016-02-16 10:00:00,231.56,231.99,231.15,231.15,8226.0,204.788,205.1683,204.4254,204.4254,8226.0
2016-02-16 10:05:00,231.16,231.41,231.01,231.41,10665.0,204.4342,204.6553,204.3016,204.6553,10665.0
2016-02-16 10:10:00,231.37,232.03,231.26,231.91,14912.0,204.62,205.2036,204.5227,205.0975,14912.0
2016-02-16 10:15:00,231.85,232.31,231.84,231.92,33779.0,205.0445,205.4513,205.0356,205.1064,33779.0
2016-02-16 10:20:00,231.84,232.42,231.83,232.41,8452.0,205.0356,205.5486,205.0268,205.5397,8452.0
2016-02-16 10:25:00,232.27,232.32,231.99,232.12,8812.0,205.4159,205.4601,205.1683,205.2832,8812.0
2016-02-16 10:30:00,232.24,232.61,232.01,232.54,12973.0,205.3894,205.7166,205.186,205.6547,12973.0
2016-02-16 10:35:00,232.52,232.72,232.31,232.6,11325.0,205.637,205.8139,205.4513,205.7077,11325.0
2016-02-16 10:40:00,232.52,232.94,232.48,232.72,13812.0,205.637,206.0084,205.6016,205.8139,13812.0
2016-02-16 10:45:00,232.77,233.11,232.77,232.97,13403.0,205.8581,206.1588,205.8581,206.035,13403.0
2016-02-16 10:50:00,232.91,233.02,232.55,232.58,5700.0,205.9819,206.0792,205.6635,205.6901,5700.0
2016-02-16 10:55:00,232.49,232.52,232.32,232.51,2144.0,205.6105,205.637,205.4601,205.6282,2144.0
2016-02-16 11:00:00,232.56,232.72,232.56,232.59,2100.0,205.6724,205.8139,205.6724,205.6989,2100.0
2016-02-16 11:05:00,232.55,232.55,231.95,232.06,8209.0,205.6635,205.6635,205.1329,205.2302,8209.0
2016-02-16 11:10:00,232.04,232.21,231.75,231.94,11725.0,205.2125,205.3628,204.956,205.1241,11725.0
2016-02-16 11:15:00,232.03,232.54,231.87,232.52,3100.0,205.2036,205.6547,205.0621,205.637,3100.0
2016-02-16 11:20:00,232.51,232.8,232.43,232.5,4700.0,205.6282,205.8846,205.5574,205.6193,4700.0
2016-02-16 11:25:00,232.56,232.77,232.55,232.65,3160.0,205.6724,205.8581,205.6635,205.752,3160.0
2016-02-16 11:30:00,232.68,233.33,232.68,233.23,3200.0,205.7785,206.3533,205.7785,206.2649,3200.0
2016-02-16 11:35:00,233.23,233.54,233.22,233.54,3250.0,206.2649,206.5391,206.2561,206.5391,3250.0
2016-02-16 11:40:00,233.3,233.42,233.22,233.34,5500.0,206.3268,206.4329,206.2561,206.3622,5500.0
2016-02-16 11:45:00,233.31,233.52,233.3,233.49,1730.0,206.3357,206.5214,206.3268,206.4948,1730.0
2016-02-16 11:50:00,233.42,233.71,233.42,233.68,4508.0,206.4329,206.6894,206.4329,206.6629,4508.0
2016-02-16 11:55:00,233.67,234.15,233.65,234.09,4872.0,206.654,207.0785,206.6364,207.0255,4872.0
2016-02-16 12:00:00,234.02,234.45,234.02,234.16,21189.0,206.9636,207.3439,206.9636,207.0874,21189.0
2016-02-16 12:05:00,234.25,234.25,233.91,234.0,11663.0,207.167,207.167,206.8663,206.9459,11663.0
2016-02-16 12:10:00,234.0,234.05,233.85,233.96,10230.0,206.9459,206.9901,206.8132,206.9105,10230.0
2016-02-16 12:15:00,233.93,234.21,233.93,234.04,1930.0,206.884,207.1316,206.884,206.9813,1930.0
2016-02-16 12:20:00,234.11,234.28,234.1,234.14,5311.0,207.0432,207.1935,207.0343,207.0697,5311.0
2016-02-16 12:25:00,234.18,234.23,233.95,234.12,4600.0,207.1051,207.1493,206.9017,207.052,4600.0
2016-02-16 12:30:00,234.2,234.22,233.93,234.01,2087.0,207.1228,207.1404,206.884,206.9547,2087.0
2016-02-16 12:35:00,234.0,234.03,233.88,233.92,6612.0,206.9459,206.9724,206.8398,206.8751,6612.0
2016-02-16 12:40:00,233.86,233.9,233.72,233.74,2755.0,206.8221,206.8574,206.6983,206.7159,2755.0
2016-02-16 12:45:00,233.78,234.02,233.76,234.02,2771.0,206.7513,206.9636,206.7336,206.9636,2771.0
2016-02-16 12:50:00,233.92,234.27,233.86,234.27,2574.0,206.8751,207.1847,206.8221,207.1847,2574.0
2016-02-16 12:55:00,234.31,234.53,234.31,234.45,3637.0,207.22,207.4146,207.22,207.3439,3637.0
2016-02-16 13:00:00,234.49,234.6,234.49,234.6,2630.0,207.3792,207.4765,207.3792,207.4765,2630.0
2016-02-16 13:05:00,234.42,234.73,234.42,234.59,7900.0,207.3173,207.5915,207.3173,207.4677,7900.0
2016-02-16 13:10:00,234.68,234.82,234.58,234.66,10321.0,207.5473,207.6711,207.4588,207.5296,10321.0
2016-02-16 13:15:00,234.77,234.97,234.76,234.97,10751.0,207.6269,207.8037,207.618,207.8037,10751.0
2016-02-16 13:20:00,234.92,234.93,234.63,234.63,11129.0,207.7595,207.7684,207.503,207.503,11129.0
2016-02-16 13:25:00,234.66,234.78,234.51,234.59,6773.0,207.5296,207.6357,207.3969,207.4677,6773.0
2016-02-16 13:30:00,234.62,234.69,234.48,234.52,2300.0,207.4942,207.5561,207.3704,207.4058,2300.0
2016-02-16 13:35:00,234.59,234.7,234.51,234.53,4777.0,207.4677,207.565,207.3969,207.4146,4777.0
2016-02-16 13:40:00,234.56,234.64,234.5,234.53,5585.0,207.4411,207.5119,207.3881,207.4146,5585.0
2016-02-16 13:45:00,234.51,234.51,234.33,234.42,3364.0,207.3969,207.3969,207.2377,207.3173,3364.0
2016-02-16 13:50:00,234.44,234.77,234.44,234.65,2300.0,207.335,207.6269,207.335,207.5207,2300.0
2016-02-16 13:55:00,234.71,234.71,234.6,234.7,1586.0,207.5738,207.5738,207.4765,207.565,1586.0
2016-02-16 14:00:00,234.72,234.79,234.64,234.64,6076.0,207.5826,207.6445,207.5119,207.5119,6076.0
2016-02-16 14:05:00,234.78,234.78,234.45,234.48,9438.0,207.6357,207.6357,207.3439,207.3704,9438.0
2016-02-16 14:10:00,234.53,234.73,234.53,234.72,10051.0,207.4146,207.5915,207.4146,207.5826,10051.0
2016-02-16 14:15:00,234.58,234.75,234.58,234.71,11353.0,207.4588,207.6092,207.4588,207.5738,11353.0
2016-02-16 14:20:00,234.74,234.76,234.51,234.65,10926.0,207.6003,207.618,207.3969,207.5207,10926.0
2016-02-16 14:25:00,234.64,234.73,234.41,234.73,10564.0,207.5119,207.5915,207.3085,207.5915,10564.0
2016-02-16 14:30:00,234.75,234.88,234.71,234.72,2049.0,207.6092,207.7241,207.5738,207.5826,2049.0
2016-02-16 14:35:00,234.79,234.88,234.66,234.71,60613.0,207.6445,207.7241,207.5296,207.5738,60613.0
2016-02-16 14:40:00,234.73,234.8,234.64,234.71,4435.0,207.5915,207.6534,207.5119,207.5738,4435.0
2016-02-16 14:45:00,234.66,234.68,234.48,234.52,7514.0,207.5296,207.5473,207.3704,207.4058,7514.0
2016-02-16 14:50:00,234.48,234.59,234.39,234.39,43182.0,207.3704,207.4677,207.2908,207.2908,43182.0
2016-02-16 14:55:00,234.39,234.56,234.39,234.54,6688.0,207.2908,207.4411,207.2908,207.4235,6688.0
2016-02-16 15:00:00,234.53,234.6,234.45,234.55,5792.0,207.4146,207.4765,207.3439,207.4323,5792.0
2016-02-16 15:05:00,234.55,234.55,234.24,234.26,30810.0,207.4323,207.4323,207.1581,207.1758,30810.0
2016-02-16 15:10:00,234.29,234.41,234.09,234.4,7751.0,207.2024,207.3085,207.0255,207.2996,7751.0
2016-02-16 15:15:00,234.43,234.54,234.4,234.42,3225.0,207.3262,207.4235,207.2996,207.3173,3225.0
2016-02-16 15:20:00,234.42,234.6,234.38,234.53,19248.0,207.3173,207.4765,207.282,207.4146,19248.0
2016-02-16 15:25:00,234.53,234.8,234.49,234.8,16826.0,207.4146,207.6534,207.3792,207.6534,16826.0
2016-02-16 15:30:00,234.84,234.84,234.5,234.62,13622.0,207.6888,207.6888,207.3881,207.4942,13622.0
2016-02-16 15:35:00,234.66,234.81,234.58,234.62,9927.0,207.5296,207.6622,207.4588,207.4942,9927.0
2016-02-16 15:40:00,234.63,234.79,234.51,234.75,14540.0,207.503,207.6445,207.3969,207.6092,14540.0
2016-02-16 15:45:00,234.77,234.77,234.48,234.56,7662.0,207.6269,207.6269,207.3704,207.4411,7662.0
2016-02-16 15:50:00,234.6,234.79,234.57,234.75,20833.0,207.4765,207.6445,207.45,207.6092,20833.0
2016-02-16 15:55:00,234.74,234.87,234.61,234.68,89864.0,207.6003,207.7153,207.4854,207.5473,89864.0
2016-02-17 09:30:00,236.33,236.82,236.07,236.82,31277.0,209.0065,209.4398,208.7766,209.4398,31277.0
2016-02-17 09:35:00,236.89,237.31,236.75,237.25,25232.0,209.5018,209.8732,209.3779,209.8201,25232.0
2016-02-17 09:40:00,237.32,237.63,236.92,237.07,63421.0,209.882,210.1562,209.5283,209.6609,63421.0
2016-02-17 09:45:00,237.16,237.23,236.69,236.93,11666.0,209.7405,209.8024,209.3249,209.5371,11666.0
2016-02-17 09:50:00,236.85,237.44,236.85,237.34,22197.0,209.4664,209.9882,209.4664,209.8997,22197.0
2016-02-17 09:55:00,237.34,237.43,237.17,237.23,9202.0,209.8997,209.9793,209.7494,209.8024,9202.0
2016-02-17 10:00:00,237.36,237.89,237.35,237.46,19989.0,209.9174,210.3861,209.9086,210.0059,19989.0
2016-02-17 10:05:00,237.64,237.97,237.48,237.89,56179.0,210.165,210.4569,210.0235,210.3861,56179.0
2016-02-17 10:10:00,237.9,238.27,237.89,238.1,43064.0,210.395,210.7222,210.3861,210.5719,43064.0
2016-02-17 10:15:00,238.06,238.29,237.83,238.29,5774.0,210.5365,210.7399,210.3331,210.7399,5774.0
2016-02-17 10:20:00,238.3,238.55,238.18,238.39,14701.0,210.7487,210.9698,210.6426,210.8283,14701.0
2016-02-17 10:25:00,238.46,238.78,238.28,238.78,20547.0,210.8902,211.1732,210.731,211.1732,20547.0
2016-02-17 10:30:00,238.66,238.68,238.43,238.52,21584.0,211.0671,211.0848,210.8637,210.9433,21584.0
2016-02-17 10:35:00,238.56,238.82,238.46,238.52,39959.0,210.9787,211.2086,210.8902,210.9433,39959.0
2016-02-17 10:40:00,238.51,238.68,238.41,238.53,12299.0,210.9345,211.0848,210.846,210.9521,12299.0
2016-02-17 10:45:00,238.67,238.82,238.41,238.8,32294.0,211.076,211.2086,210.846,211.1909,32294.0
2016-02-17 10:50:00,238.9,239.08,238.75,239.08,17289.0,211.2794,211.4386,211.1467,211.4386,17289.0
2016-02-17 10:55:00,239.1,239.3,238.99,238.99,11065.0,211.4562,211.6331,211.359,211.359,11065.0
2016-02-17 11:00:00,238.97,239.12,238.73,239.05,6078.0,211.3413,211.4739,211.129,211.412,6078.0
2016-02-17 11:05:00,239.18,239.28,238.84,238.88,15557.0,211.527,211.6154,211.2263,211.2617,15557.0
2016-02-17 11:10:00,238.81,238.84,238.39,238.4,7755.0,211.1998,211.2263,210.8283,210.8372,7755.0
2016-02-17 11:15:00,238.42,238.59,238.4,238.41,17209.0,210.8549,211.0052,210.8372,210.846,17209.0
2016-02-17 11:20:00,238.41,238.41,238.12,238.36,52373.0,210.846,210.846,210.5895,210.8018,52373.0
2016-02-17 11:25:00,238.38,238.66,238.33,238.48,16792.0,210.8195,211.0671,210.7753,210.9079,16792.0
2016-02-17 11:30:00,238.52,238.86,238.45,238.86,9053.0,210.9433,211.244,210.8814,211.244,9053.0
2016-02-17 11:35:00,238.79,238.79,238.41,238.47,3113.0,211.1821,211.1821,210.846,210.8991,3113.0
2016-02-17 11:40:00,238.49,238.55,238.23,238.23,10492.0,210.9168,210.9698,210.6868,210.6868,10492.0
2016-02-17 11:45:00,238.2,238.2,237.93,237.96,3252.0,210.6603,210.6603,210.4215,210.448,3252.0
2016-02-17 11:50:00,237.94,238.23,237.94,238.17,4169.0,210.4304,210.6868,210.4304,210.6338,4169.0
2016-02-17 11:55:00,238.18,238.34,238.13,238.34,4249.0,210.6426,210.7841,210.5984,210.7841,4249.0
2016-02-17 12:00:00,238.4,238.56,238.27,238.29,6675.0,210.8372,210.9787,210.7222,210.7399,6675.0
2016-02-17 12:05:00,238.31,238.41,238.26,238.26,1000.0,210.7576,210.846,210.7134,210.7134,1000.0
2016-02-17 12:10:00,238.25,238.32,238.18,238.32,5173.0,210.7045,210.7664,210.6426,210.7664,5173.0
2016-02-17 12:15:00,238.31,238.4,238.15,238.28,7978.0,210.7576,210.8372,210.6161,210.731,7978.0
2016-02-17 12:20:00,238.28,238.46,238.26,238.41,2560.0,210.731,210.8902,210.7134,210.846,2560.0
2016-02-17 12:25:00,238.5,238.52,238.29,238.29,1271.0,210.9256,210.9433,210.7399,210.7399,1271.0
2016-02-17 12:30:00,238.39,238.74,238.39,238.7,10203.0,210.8283,211.1379,210.8283,211.1025,10203.0
2016-02-17 12:35:00,238.73,238.77,238.55,238.6,14238.0,211.129,211.1644,210.9698,211.0141,14238.0
2016-02-17 12:40:00,238.58,238.69,238.45,238.5,228176.0,210.9964,211.0936,210.8814,210.9256,228176.0
2016-02-17 12:45:00,238.54,238.54,238.21,238.34,11600.0,210.961,210.961,210.6691,210.7841,11600.0
2016-02-17 12:50:00,238.33,238.57,238.27,238.55,5025.0,210.7753,210.9875,210.7222,210.9698,5025.0
2016-02-17 12:55:00,238.52,238.52,238.41,238.46,18806.0,210.9433,210.9433,210.846,210.8902,18806.0
2016-02-17 13:00:00,238.43,238.6,238.42,238.57,16335.0,210.8637,211.0141,210.8549,210.9875,16335.0
2016-02-17 13:05:00,238.49,238.7,238.38,238.69,9211.0,210.9168,211.1025,210.8195,211.0936,9211.0
2016-02-17 13:10:00,238.7,238.71,238.47,238.52,5817.0,211.1025,211.1113,210.8991,210.9433,5817.0
2016-02-17 13:15:00,238.53,238.63,238.46,238.59,17704.0,210.9521,211.0406,210.8902,211.0052,17704.0
2016-02-17 13:20:00,238.56,238.58,238.44,238.44,15600.0,210.9787,210.9964,210.8726,210.8726,15600.0
2016-02-17 13:25:00,238.44,238.51,238.37,238.5,3766.0,210.8726,210.9345,210.8106,210.9256,3766.0
2016-02-17 13:30:00,238.46,238.46,238.23,238.27,4968.0,210.8902,210.8902,210.6868,210.7222,4968.0
2016-02-17 13:35:00,238.23,238.23,237.9,237.9,15041.0,210.6868,210.6868,210.395,210.395,15041.0
2016-02-17 13:40:00,237.94,238.23,237.9,238.21,17488.0,210.4304,210.6868,210.395,210.6691,17488.0
2016-02-17 13:45:00,238.22,238.22,238.1,238.22,6479.0,210.678,210.678,210.5719,210.678,6479.0
2016-02-17 13:50:00,238.24,238.34,238.18,238.32,4486.0,210.6957,210.7841,210.6426,210.7664,4486.0
2016-02-17 13:55:00,238.21,238.29,238.2,238.25,1100.0,210.6691,210.7399,210.6603,210.7045,1100.0
2016-02-17 14:00:00,238.16,238.27,238.04,238.25,7600.0,210.6249,210.7222,210.5188,210.7045,7600.0
2016-02-17 14:05:00,238.34,238.65,238.26,238.56,10103.0,210.7841,211.0583,210.7134,210.9787,10103.0
2016-02-17 14:10:00,238.65,238.65,238.44,238.46,3846.0,211.0583,211.0583,210.8726,210.8902,3846.0
2016-02-17 14:15:00,238.61,238.93,238.58,238.84,9648.0,211.0229,211.3059,210.9964,211.2263,9648.0
2016-02-17 14:20:00,238.81,238.93,238.6,238.64,9905.0,211.1998,211.3059,211.0141,211.0494,9905.0
2016-02-17 14:25:00,238.6,238.7,238.56,238.58,25850.0,211.0141,211.1025,210.9787,210.9964,25850.0
2016-02-17 14:30:00,238.58,238.8,238.55,238.61,14369.0,210.9964,211.1909,210.9698,211.0229,14369.0
2016-02-17 14:35:00,238.61,238.66,238.53,238.53,4428.0,211.0229,211.0671,210.9521,210.9521,4428.0
2016-02-17 14:40:00,238.58,238.79,238.58,238.74,10164.0,210.9964,211.1821,210.9964,211.1379,10164.0
2016-02-17 14:45:00,238.68,238.68,238.36,238.38,6493.0,211.0848,211.0848,210.8018,210.8195,6493.0
2016-02-17 14:50:00,238.33,238.33,238.07,238.18,5929.0,210.7753,210.7753,210.5453,210.6426,5929.0
2016-02-17 14:55:00,238.11,238.2,237.92,237.96,2950.0,210.5807,210.6603,210.4127,210.448,2950.0
2016-02-17 15:00:00,237.99,238.14,237.99,238.14,7065.0,210.4746,210.6072,210.4746,210.6072,7065.0
2016-02-17 15:05:00,238.15,238.27,238.08,238.21,4611.0,210.6161,210.7222,210.5542,210.6691,4611.0
2016-02-17 15:10:00,238.23,238.29,238.11,238.25,5225.0,210.6868,210.7399,210.5807,210.7045,5225.0
2016-02-17 15:15:00,238.24,238.33,238.23,238.29,2831.0,210.6957,210.7753,210.6868,210.7399,2831.0
2016-02-17 15:20:00,238.28,238.32,237.96,237.96,7760.0,210.731,210.7664,210.448,210.448,7760.0
2016-02-17 15:25:00,237.96,238.2,237.91,238.2,14895.0,210.448,210.6603,210.4038,210.6603,14895.0
2016-02-17 15:30:00,238.15,238.18,237.99,238.09,19430.0,210.6161,210.6426,210.4746,210.563,19430.0
2016-02-17 15:35:00,238.02,238.31,237.88,238.31,19138.0,210.5011,210.7576,210.3773,210.7576,19138.0
2016-02-17 15:40:00,238.31,238.35,238.22,238.24,8512.0,210.7576,210.793,210.678,210.6957,8512.0
2016-02-17 15:45:00,238.24,238.38,238.24,238.31,56656.0,210.6957,210.8195,210.6957,210.7576,56656.0
2016-02-17 15:50:00,238.32,238.42,238.26,238.42,24666.0,210.7664,210.8549,210.7134,210.8549,24666.0
2016-02-17 15:55:00,238.42,238.48,238.29,238.31,64975.0,210.8549,210.9079,210.7399,210.7576,64975.0
2016-02-18 09:30:00,238.7,238.79,237.93,238.09,65265.0,211.1025,211.1821,210.4215,210.563,65265.0
2016-02-18 09:35:00,237.96,238.02,237.63,237.89,58860.0,210.448,210.5011,210.1562,210.3861,58860.0
2016-02-18 09:40:00,237.86,238.09,237.39,237.4,30280.0,210.3596,210.563,209.9439,209.9528,30280.0
2016-02-18 09:45:00,237.35,237.75,237.32,237.59,17352.0,209.9086,210.2623,209.882,210.1208,17352.0
2016-02-18 09:50:00,237.55,238.37,237.53,238.25,28516.0,210.0854,210.8106,210.0678,210.7045,28516.0
2016-02-18 09:55:00,238.27,238.36,238.09,238.28,5500.0,210.7222,210.8018,210.563,210.731,5500.0
2016-02-18 10:00:00,238.26,238.34,237.73,238.3,18826.0,210.7134,210.7841,210.2446,210.7487,18826.0
2016-02-18 10:05:00,238.43,238.43,237.48,237.6,30615.0,210.8637,210.8637,210.0235,210.1297,30615.0
2016-02-18 10:10:00,237.6,238.13,237.57,238.09,35740.0,210.1297,210.5984,210.1031,210.563,35740.0
2016-02-18 10:15:00,238.16,238.23,237.95,238.14,48885.0,210.6249,210.6868,210.4392,210.6072,48885.0
2016-02-18 10:20:00,238.14,238.26,237.93,238.26,19303.0,210.6072,210.7134,210.4215,210.7134,19303.0
2016-02-18 10:25:00,238.32,238.52,238.32,238.5,5954.0,210.7664,210.9433,210.7664,210.9256,5954.0
2016-02-18 10:30:00,238.48,238.48,238.05,238.23,5445.0,210.9079,210.9079,210.5276,210.6868,5445.0
2016-02-18 10:35:00,238.13,238.26,237.96,238.11,5336.0,210.5984,210.7134,210.448,210.5807,5336.0
2016-02-18 10:40:00,238.12,238.26,237.79,238.26,3507.0,210.5895,210.7134,210.2977,210.7134,3507.0
2016-02-18 10:45:00,238.21,238.44,237.95,237.99,10710.0,210.6691,210.8726,210.4392,210.4746,10710.0
2016-02-18 10:50:00,238.06,238.2,237.96,238.2,3822.0,210.5365,210.6603,210.448,210.6603,3822.0
2016-02-18 10:55:00,238.26,238.31,237.92,237.93,10885.0,210.7134,210.7576,210.4127,210.4215,10885.0
2016-02-18 11:00:00,237.96,238.02,237.4,237.57,44614.0,210.448,210.5011,209.9528,210.1031,44614.0
2016-02-18 11:05:00,237.52,237.72,237.21,237.25,24849.0,210.0589,210.2358,209.7848,209.8201,24849.0
2016-02-18 11:10:00,237.47,237.64,237.36,237.61,11927.0,210.0147,210.165,209.9174,210.1385,11927.0
2016-02-18 11:15:00,237.6,237.66,237.37,237.41,11162.0,210.1297,210.1827,209.9263,209.9616,11162.0
2016-02-18 11:20:00,237.37,237.37,236.89,236.99,29734.0,209.9263,209.9263,209.5018,209.5902,29734.0
2016-02-18 11:25:00,237.06,237.44,237.06,237.35,11329.0,209.6521,209.9882,209.6521,209.9086,11329.0
2016-02-18 11:30:00,237.51,237.72,237.36,237.71,4000.0,210.0501,210.2358,209.9174,210.2269,4000.0
2016-02-18 11:35:00,237.61,237.84,237.48,237.71,9948.0,210.1385,210.3419,210.0235,210.2269,9948.0
2016-02-18 11:40:00,237.76,237.87,237.6,237.71,26195.0,210.2712,210.3685,210.1297,210.2269,26195.0
2016-02-18 11:45:00,237.61,237.63,237.42,237.51,12600.0,210.1385,210.1562,209.9705,210.0501,12600.0
2016-02-18 11:50:00,237.46,237.77,237.36,237.63,6047.0,210.0059,210.28,209.9174,210.1562,6047.0
2016-02-18 11:55:00,237.56,238.01,237.47,238.0,15738.0,210.0943,210.4923,210.0147,210.4834,15738.0
2016-02-18 12:00:00,238.02,238.02,237.71,237.71,36819.0,210.5011,210.5011,210.2269,210.2269,36819.0
2016-02-18 12:05:00,237.73,237.87,237.63,237.67,4011.0,210.2446,210.3685,210.1562,210.1916,4011.0
2016-02-18 12:10:00,237.78,237.92,237.73,237.8,2400.0,210.2889,210.4127,210.2446,210.3065,2400.0
2016-02-18 12:15:00,237.76,237.92,237.71,237.85,3175.0,210.2712,210.4127,210.2269,210.3508,3175.0
2016-02-18 12:20:00,237.88,238.0,237.83,237.96,3377.0,210.3773,210.4834,210.3331,210.448,3377.0
2016-02-18 12:25:00,238.04,238.38,238.04,238.16,9763.0,210.5188,210.8195,210.5188,210.6249,9763.0
2016-02-18 12:30:00,238.19,238.21,238.12,238.21,2090.0,210.6515,210.6691,210.5895,210.6691,2090.0
2016-02-18 12:35:00,238.21,238.32,238.02,238.03,2800.0,210.6691,210.7664,210.5011,210.51,2800.0
2016-02-18 12:40:00,238.03,238.04,237.76,237.81,6741.0,210.51,210.5188,210.2712,210.3154,6741.0
2016-02-18 12:45:00,237.78,237.92,237.72,237.9,4554.0,210.2889,210.4127,210.2358,210.395,4554.0
2016-02-18 12:50:00,237.99,238.12,237.98,238.08,3935.0,210.4746,210.5895,210.4657,210.5542,3935.0
2016-02-18 12:55:00,238.16,238.18,237.79,237.79,5177.0,210.6249,210.6426,210.2977,210.2977,5177.0
2016-02-18 13:00:00,237.75,238.01,237.75,237.86,2731.0,210.2623,210.4923,210.2623,210.3596,2731.0
2016-02-18 13:05:00,237.88,237.97,237.82,237.97,700.0,210.3773,210.4569,210.3242,210.4569,700.0
2016-02-18 13:10:00,237.96,237.96,237.67,237.67,3032.0,210.448,210.448,210.1916,210.1916,3032.0
2016-02-18 13:15:00,237.67,237.72,237.26,237.42,4290.0,210.1916,210.2358,209.829,209.9705,4290.0
2016-02-18 13:20:00,237.43,237.47,237.33,237.33,2600.0,209.9793,210.0147,209.8909,209.8909,2600.0
2016-02-18 13:25:00,237.43,237.47,237.23,237.36,2575.0,209.9793,210.0147,209.8024,209.9174,2575.0
2016-02-18 13:30:00,237.35,237.57,237.33,237.47,7506.0,209.9086,210.1031,209.8909,210.0147,7506.0
2016-02-18 13:35:00,237.48,237.5,237.22,237.27,8689.0,210.0235,210.0412,209.7936,209.8378,8689.0
2016-02-18 13:40:00,237.25,237.27,237.06,237.06,22031.0,209.8201,209.8378,209.6521,209.6521,22031.0
2016-02-18 13:45:00,237.21,237.24,236.82,236.99,40170.0,209.7848,209.8113,209.4398,209.5902,40170.0
2016-02-18 13:50:00,237.01,237.24,236.99,237.24,24112.0,209.6079,209.8113,209.5902,209.8113,24112.0
2016-02-18 13:55:00,237.17,237.37,237.0,237.37,4778.0,209.7494,209.9263,209.599,209.9263,4778.0
2016-02-18 14:00:00,237.34,237.57,237.32,237.49,10193.0,209.8997,210.1031,209.882,210.0324,10193.0
2016-02-18 14:05:00,237.46,237.68,237.44,237.6,5454.0,210.0059,210.2004,209.9882,210.1297,5454.0
2016-02-18 14:10:00,237.6,237.61,237.49,237.49,14749.0,210.1297,210.1385,210.0324,210.0324,14749.0
2016-02-18 14:15:00,237.55,237.79,237.47,237.73,15190.0,210.0854,210.2977,210.0147,210.2446,15190.0
2016-02-18 14:20:00,237.72,237.9,237.72,237.81,3200.0,210.2358,210.395,210.2358,210.3154,3200.0
2016-02-18 14:25:00,237.79,237.89,237.71,237.89,5988.0,210.2977,210.3861,210.2269,210.3861,5988.0
2016-02-18 14:30:00,237.91,238.25,237.91,238.16,7046.0,210.4038,210.7045,210.4038,210.6249,7046.0
2016-02-18 14:35:00,238.25,238.47,238.22,238.26,20494.0,210.7045,210.8991,210.678,210.7134,20494.0
2016-02-18 14:40:00,238.3,238.32,238.11,238.11,6528.0,210.7487,210.7664,210.5807,210.5807,6528.0
2016-02-18 14:45:00,238.12,238.12,237.99,238.08,23304.0,210.5895,210.5895,210.4746,210.5542,23304.0
2016-02-18 14:50:00,238.22,238.4,238.13,238.3,4009.0,210.678,210.8372,210.5984,210.7487,4009.0
2016-02-18 14:55:00,238.32,238.37,238.14,238.36,2652.0,210.7664,210.8106,210.6072,210.8018,2652.0
2016-02-18 15:00:00,238.32,238.51,238.2,238.2,6678.0,210.7664,210.9345,210.6603,210.6603,6678.0
2016-02-18 15:05:00,238.17,238.19,238.0,238.0,7460.0,210.6338,210.6515,210.4834,210.4834,7460.0
2016-02-18 15:10:00,238.12,238.13,237.78,237.8,16552.0,210.5895,210.5984,210.2889,210.3065,16552.0
2016-02-18 15:15:00,237.82,238.1,237.8,238.1,11260.0,210.3242,210.5719,210.3065,210.5719,11260.0
2016-02-18 15:20:00,238.12,238.12,237.83,238.03,7536.0,210.5895,210.5895,210.3331,210.51,7536.0
2016-02-18 15:25:00,238.02,238.03,237.74,238.0,5458.0,210.5011,210.51,210.2535,210.4834,5458.0
2016-02-18 15:30:00,237.96,237.98,237.68,237.88,18142.0,210.448,210.4657,210.2004,210.3773,18142.0
2016-02-18 15:35:00,237.84,237.92,237.79,237.91,13228.0,210.3419,210.4127,210.2977,210.4038,13228.0
2016-02-18 15:40:00,237.9,237.9,237.65,237.66,16819.0,210.395,210.395,210.1739,210.1827,16819.0
2016-02-18 15:45:00,237.72,237.81,237.6,237.64,18992.0,210.2358,210.3154,210.1297,210.165,18992.0
2016-02-18 15:50:00,237.67,237.75,237.52,237.75,13828.0,210.1916,210.2623,210.0589,210.2623,13828.0
2016-02-18 15:55:00,237.7,237.81,237.65,237.81,98378.0,210.2181,210.3154,210.1739,210.3154,98378.0
2016-02-19 09:30:00,236.74,236.81,236.18,236.31,32644.0,209.3691,209.431,208.8738,208.9888,32644.0
2016-02-19 09:35:00,236.33,236.33,235.54,235.62,37185.0,209.0065,209.0065,208.3078,208.3786,37185.0
2016-02-19 09:40:00,235.57,236.29,235.5,236.29,29141.0,208.3344,208.9711,208.2725,208.9711,29141.0
2016-02-19 09:45:00,236.21,236.56,236.07,236.07,21123.0,208.9004,209.2099,208.7766,208.7766,21123.0
2016-02-19 09:50:00,235.93,236.37,235.91,236.03,21376.0,208.6527,209.0419,208.6351,208.7412,21376.0
2016-02-19 09:55:00,236.07,236.35,235.92,235.94,45226.0,208.7766,209.0242,208.6439,208.6616,45226.0
2016-02-19 10:00:00,235.92,235.94,235.4,235.43,23533.0,208.6439,208.6616,208.184,208.2106,23533.0
2016-02-19 10:05:00,235.39,235.79,235.22,235.62,11656.0,208.1752,208.5289,208.0248,208.3786,11656.0
2016-02-19 10:10:00,235.69,236.19,235.62,236.02,15045.0,208.4405,208.8827,208.3786,208.7323,15045.0
2016-02-19 10:15:00,235.99,236.83,235.95,236.65,92734.0,208.7058,209.4487,208.6704,209.2895,92734.0
2016-02-19 10:20:00,236.69,237.0,236.68,236.87,16424.0,209.3249,209.599,209.316,209.4841,16424.0
2016-02-19 10:25:00,236.83,236.83,236.56,236.6,5974.0,209.4487,209.4487,209.2099,209.2453,5974.0
2016-02-19 10:30:00,236.65,237.25,236.57,237.25,10440.0,209.2895,209.8201,209.2188,209.8201,10440.0
2016-02-19 10:35:00,237.26,237.26,236.83,236.89,4300.0,209.829,209.829,209.4487,209.5018,4300.0
2016-02-19 10:40:00,236.84,236.9,236.62,236.63,20822.0,209.4575,209.5106,209.263,209.2718,20822.0
2016-02-19 10:45:00,236.62,237.1,236.62,236.9,9200.0,209.263,209.6875,209.263,209.5106,9200.0
2016-02-19 10:50:00,236.9,237.05,236.76,236.76,4625.0,209.5106,209.6433,209.3868,209.3868,4625.0
2016-02-19 10:55:00,236.79,236.95,236.63,236.65,32100.0,209.4133,209.5548,209.2718,209.2895,32100.0
2016-02-19 11:00:00,236.6,236.7,236.3,236.43,82574.0,209.2453,209.3337,208.98,209.0949,82574.0
2016-02-19 11:05:00,236.45,236.58,236.25,236.45,39673.0,209.1126,209.2276,208.9357,209.1126,39673.0
2016-02-19 11:10:00,236.46,236.86,236.45,236.6,23802.0,209.1215,209.4752,209.1126,209.2453,23802.0
2016-02-19 11:15:00,236.64,237.02,236.6,236.98,15080.0,209.2807,209.6167,209.2453,209.5813,15080.0
2016-02-19 11:20:00,237.09,237.23,237.02,237.2,43522.0,209.6786,209.8024,209.6167,209.7759,43522.0
2016-02-19 11:25:00,237.17,237.67,237.03,237.58,13427.0,209.7494,210.1916,209.6256,210.112,13427.0
2016-02-19 11:30:00,237.6,237.86,237.58,237.71,6152.0,210.1297,210.3596,210.112,210.2269,6152.0
2016-02-19 11:35:00,237.7,237.71,237.32,237.5,18435.0,210.2181,210.2269,209.882,210.0412,18435.0
2016-02-19 11:40:00,237.59,237.8,237.43,237.66,12126.0,210.1208,210.3065,209.9793,210.1827,12126.0
2016-02-19 11:45:00,237.56,237.59,237.17,237.24,5362.0,210.0943,210.1208,209.7494,209.8113,5362.0
2016-02-19 11:50:00,237.18,237.33,237.08,237.14,9806.0,209.7582,209.8909,209.6698,209.7229,9806.0
2016-02-19 11:55:00,237.05,237.14,236.82,236.91,7899.0,209.6433,209.7229,209.4398,209.5194,7899.0
2016-02-19 12:00:00,236.95,237.0,236.79,236.85,6188.0,209.5548,209.599,209.4133,209.4664,6188.0
2016-02-19 12:05:00,236.78,236.96,236.78,236.96,2100.0,209.4045,209.5637,209.4045,209.5637,2100.0
2016-02-19 12:10:00,236.93,237.13,236.89,237.13,3200.0,209.5371,209.714,209.5018,209.714,3200.0
2016-02-19 12:15:00,237.12,237.12,236.87,236.89,1955.0,209.7052,209.7052,209.4841,209.5018,1955.0
2016-02-19 12:20:00,236.89,236.98,236.69,236.87,6636.0,209.5018,209.5813,209.3249,209.4841,6636.0
2016-02-19 12:25:00,236.91,237.09,236.87,236.87,2510.0,209.5194,209.6786,209.4841,209.4841,2510.0
2016-02-19 12:30:00,236.88,236.94,236.83,236.91,5600.0,209.4929,209.546,209.4487,209.5194,5600.0
2016-02-19 12:35:00,236.88,237.11,236.88,237.09,5112.0,209.4929,209.6963,209.4929,209.6786,5112.0
2016-02-19 12:40:00,237.14,237.26,237.08,237.24,1400.0,209.7229,209.829,209.6698,209.8113,1400.0
2016-02-19 12:45:00,237.2,237.21,237.02,237.19,3800.0,209.7759,209.7848,209.6167,209.7671,3800.0
2016-02-19 12:50:00,237.23,237.36,237.18,237.27,4729.0,209.8024,209.9174,209.7582,209.8378,4729.0
2016-02-19 12:55:00,237.25,237.25,237.06,237.17,5705.0,209.8201,209.8201,209.6521,209.7494,5705.0
2016-02-19 13:00:00,237.19,237.31,237.03,237.04,22081.0,209.7671,209.8732,209.6256,209.6344,22081.0
2016-02-19 13:05:00,237.12,237.2,236.93,236.94,12545.0,209.7052,209.7759,209.5371,209.546,12545.0
2016-02-19 13:10:00,236.93,237.08,236.93,236.99,7359.0,209.5371,209.6698,209.5371,209.5902,7359.0
2016-02-19 13:15:00,237.01,237.18,237.01,237.16,7835.0,209.6079,209.7582,209.6079,209.7405,7835.0
2016-02-19 13:20:00,237.15,237.25,237.09,237.13,2958.0,209.7317,209.8201,209.6786,209.714,2958.0
2016-02-19 13:25:00,237.12,237.28,237.12,237.18,3757.0,209.7052,209.8467,209.7052,209.7582,3757.0
2016-02-19 13:30:00,237.19,237.39,237.19,237.37,1655.0,209.7671,209.9439,209.7671,209.9263,1655.0
2016-02-19 13:35:00,237.33,237.5,237.33,237.33,3550.0,209.8909,210.0412,209.8909,209.8909,3550.0
2016-02-19 13:40:00,237.37,237.4,237.19,237.21,2827.0,209.9263,209.9528,209.7671,209.7848,2827.0
2016-02-19 13:45:00,237.22,237.33,237.22,237.33,1600.0,209.7936,209.8909,209.7936,209.8909,1600.0
2016-02-19 13:50:00,237.41,237.41,237.25,237.28,6624.0,209.9616,209.9616,209.8201,209.8467,6624.0
2016-02-19 13:55:00,237.29,237.44,237.28,237.44,1921.0,209.8555,209.9882,209.8467,209.9882,1921.0
2016-02-19 14:00:00,237.44,237.5,237.37,237.49,5000.0,209.9882,210.0412,209.9263,210.0324,5000.0
2016-02-19 14:05:00,237.51,237.72,237.47,237.59,10815.0,210.0501,210.2358,210.0147,210.1208,10815.0
2016-02-19 14:10:00,237.56,237.66,237.54,237.6,5200.0,210.0943,210.1827,210.0766,210.1297,5200.0
2016-02-19 14:15:00,237.6,237.63,237.55,237.61,8460.0,210.1297,210.1562,210.0854,210.1385,8460.0
2016-02-19 14:20:00,237.61,237.67,237.56,237.63,7496.0,210.1385,210.1916,210.0943,210.1562,7496.0
2016-02-19 14:25:00,237.65,237.65,237.36,237.49,18967.0,210.1739,210.1739,209.9174,210.0324,18967.0
2016-02-19 14:30:00,237.53,237.55,237.45,237.45,5152.0,210.0678,210.0854,209.997,209.997,5152.0
2016-02-19 14:35:00,237.41,237.53,237.38,237.48,3575.0,209.9616,210.0678,209.9351,210.0235,3575.0
2016-02-19 14:40:00,237.5,237.5,237.36,237.44,8582.0,210.0412,210.0412,209.9174,209.9882,8582.0
2016-02-19 14:45:00,237.44,237.49,237.31,237.35,3401.0,209.9882,210.0324,209.8732,209.9086,3401.0
2016-02-19 14:50:00,237.41,237.41,237.22,237.22,4381.0,209.9616,209.9616,209.7936,209.7936,4381.0
2016-02-19 14:55:00,237.23,237.35,237.18,237.25,3176.0,209.8024,209.9086,209.7582,209.8201,3176.0
2016-02-19 15:00:00,237.29,237.36,237.23,237.29,10844.0,209.8555,209.9174,209.8024,209.8555,10844.0
2016-02-19 15:05:00,237.29,237.44,237.25,237.34,6711.0,209.8555,209.9882,209.8201,209.8997,6711.0
2016-02-19 15:10:00,237.33,237.51,237.33,237.4,3487.0,209.8909,210.0501,209.8909,209.9528,3487.0
2016-02-19 15:15:00,237.51,237.51,237.32,237.32,3766.0,210.0501,210.0501,209.882,209.882,3766.0
2016-02-19 15:20:00,237.31,237.48,237.31,237.41,2359.0,209.8732,210.0235,209.8732,209.9616,2359.0
2016-02-19 15:25:00,237.43,237.65,237.4,237.59,8553.0,209.9793,210.1739,209.9528,210.1208,8553.0
2016-02-19 15:30:00,237.6,237.65,237.49,237.6,8596.0,210.1297,210.1739,210.0324,210.1297,8596.0
2016-02-19 15:35:00,237.64,237.75,237.6,237.75,29125.0,210.165,210.2623,210.1297,210.2623,29125.0
2016-02-19 15:40:00,237.73,237.79,237.65,237.66,11105.0,210.2446,210.2977,210.1739,210.1827,11105.0
2016-02-19 15:45:00,237.67,237.72,237.61,237.72,8310.0,210.1916,210.2358,210.1385,210.2358,8310.0
2016-02-19 15:50:00,237.7,237.81,237.65,237.68,64156.0,210.2181,210.3154,210.1739,210.2004,64156.0
2016-02-19 15:55:00,237.65,237.85,237.64,237.81,152381.0,210.1739,210.3508,210.165,210.3154,152381.0
2016-02-22 09:30:00,239.99,240.43,239.84,240.35,56207.0,212.2433,212.6325,212.1107,212.5617,56207.0
2016-02-22 09:35:00,240.46,241.46,240.42,241.43,81209.0,212.659,213.5434,212.6236,213.5169,81209.0
2016-02-22 09:40:00,241.49,241.66,241.1,241.66,17436.0,213.5699,213.7203,213.225,213.7203,17436.0
2016-02-22 09:45:00,241.66,241.83,241.31,241.5,54225.0,213.7203,213.8706,213.4107,213.5788,54225.0
2016-02-22 09:50:00,241.53,241.68,240.87,240.88,72357.0,213.6053,213.738,213.0216,213.0304,72357.0
2016-02-22 09:55:00,240.92,241.23,240.9,241.05,24129.0,213.0658,213.34,213.0481,213.1808,24129.0
2016-02-22 10:00:00,241.09,241.49,241.0,241.46,47408.0,213.2162,213.5699,213.1366,213.5434,47408.0
2016-02-22 10:05:00,241.42,241.42,241.0,241.0,7041.0,213.508,213.508,213.1366,213.1366,7041.0
2016-02-22 10:10:00,241.02,241.16,240.91,241.07,76917.0,213.1543,213.2781,213.057,213.1985,76917.0
2016-02-22 10:15:00,240.96,240.96,240.57,240.88,17501.0,213.1012,213.1012,212.7563,213.0304,17501.0
2016-02-22 10:20:00,240.91,241.2,240.9,241.03,11409.0,213.057,213.3135,213.0481,213.1631,11409.0
2016-02-22 10:25:00,241.09,241.28,240.93,240.99,14420.0,213.2162,213.3842,213.0747,213.1277,14420.0
2016-02-22 10:30:00,241.04,241.22,241.04,241.05,5327.0,213.1719,213.3311,213.1719,213.1808,5327.0
2016-02-22 10:35:00,240.99,241.2,240.86,241.01,5977.0,213.1277,213.3135,213.0128,213.1454,5977.0
2016-02-22 10:40:00,241.01,241.12,240.95,241.06,4846.0,213.1454,213.2427,213.0924,213.1896,4846.0
2016-02-22 10:45:00,241.15,241.15,240.82,240.82,62463.0,213.2692,213.2692,212.9774,212.9774,62463.0
2016-02-22 10:50:00,240.84,240.97,240.76,240.78,9684.0,212.9951,213.11,212.9243,212.942,9684.0
2016-02-22 10:55:00,240.79,240.86,240.73,240.77,8640.0,212.9509,213.0128,212.8978,212.9332,8640.0
2016-02-22 11:00:00,240.78,240.78,240.51,240.6,4297.0,212.942,212.942,212.7032,212.7828,4297.0
2016-02-22 11:05:00,240.57,240.73,240.4,240.73,7609.0,212.7563,212.8978,212.6059,212.8978,7609.0
2016-02-22 11:10:00,240.72,240.8,240.68,240.7,5710.0,212.8889,212.9597,212.8536,212.8713,5710.0
2016-02-22 11:15:00,240.68,240.68,240.41,240.58,3961.0,212.8536,212.8536,212.6148,212.7651,3961.0
2016-02-22 11:20:00,240.6,240.71,240.58,240.71,2900.0,212.7828,212.8801,212.7651,212.8801,2900.0
2016-02-22 11:25:00,240.68,241.04,240.68,240.95,7155.0,212.8536,213.1719,212.8536,213.0924,7155.0
2016-02-22 11:30:00,240.94,241.05,240.86,241.01,4541.0,213.0835,213.1808,213.0128,213.1454,4541.0
2016-02-22 11:35:00,241.02,241.02,240.78,240.83,3514.0,213.1543,213.1543,212.942,212.9862,3514.0
2016-02-22 11:40:00,240.81,240.81,240.57,240.64,3126.0,212.9685,212.9685,212.7563,212.8182,3126.0
2016-02-22 11:45:00,240.68,240.81,240.65,240.68,4560.0,212.8536,212.9685,212.827,212.8536,4560.0
2016-02-22 11:50:00,240.69,240.71,240.59,240.59,2694.0,212.8624,212.8801,212.774,212.774,2694.0
2016-02-22 11:55:00,240.58,240.81,240.58,240.81,4868.0,212.7651,212.9685,212.7651,212.9685,4868.0
2016-02-22 12:00:00,240.7,240.85,240.66,240.77,5900.0,212.8713,213.0039,212.8359,212.9332,5900.0
2016-02-22 12:05:00,240.74,240.84,240.69,240.7,5600.0,212.9066,212.9951,212.8624,212.8713,5600.0
2016-02-22 12:10:00,240.65,240.79,240.62,240.79,3455.0,212.827,212.9509,212.8005,212.9509,3455.0
2016-02-22 12:15:00,240.83,240.83,240.62,240.79,5937.0,212.9862,212.9862,212.8005,212.9509,5937.0
2016-02-22 12:20:00,240.8,240.8,240.73,240.77,2898.0,212.9597,212.9597,212.8978,212.9332,2898.0
2016-02-22 12:25:00,240.77,240.78,240.65,240.71,7226.0,212.9332,212.942,212.827,212.8801,7226.0
2016-02-22 12:30:00,240.72,240.8,240.72,240.76,2590.0,212.8889,212.9597,212.8889,212.9243,2590.0
2016-02-22 12:35:00,240.77,241.1,240.77,241.02,13292.0,212.9332,213.225,212.9332,213.1543,13292.0
2016-02-22 12:40:00,240.96,240.96,240.75,240.78,9006.0,213.1012,213.1012,212.9155,212.942,9006.0
2016-02-22 12:45:00,240.76,240.84,240.64,240.66,14325.0,212.9243,212.9951,212.8182,212.8359,14325.0
2016-02-22 12:50:00,240.65,240.77,240.65,240.69,3153.0,212.827,212.9332,212.827,212.8624,3153.0
2016-02-22 12:55:00,240.65,240.7,240.48,240.54,20465.0,212.827,212.8713,212.6767,212.7298,20465.0
2016-02-22 13:00:00,240.5,240.73,240.5,240.61,6173.0,212.6944,212.8978,212.6944,212.7917,6173.0
2016-02-22 13:05:00,240.66,240.79,240.66,240.76,5624.0,212.8359,212.9509,212.8359,212.9243,5624.0
2016-02-22 13:10:00,240.7,240.76,240.62,240.69,5088.0,212.8713,212.9243,212.8005,212.8624,5088.0
2016-02-22 13:15:00,240.73,240.85,240.69,240.78,5599.0,212.8978,213.0039,212.8624,212.942,5599.0
2016-02-22 13:20:00,240.79,240.8,240.71,240.76,2700.0,212.9509,212.9597,212.8801,212.9243,2700.0
2016-02-22 13:25:00,240.73,240.79,240.68,240.78,4120.0,212.8978,212.9509,212.8536,212.942,4120.0
2016-02-22 13:30:00,240.77,240.97,240.76,240.91,10799.0,212.9332,213.11,212.9243,213.057,10799.0
2016-02-22 13:35:00,240.88,241.25,240.88,241.21,15673.0,213.0304,213.3577,213.0304,213.3223,15673.0
2016-02-22 13:40:00,241.22,241.32,241.13,241.17,9886.0,213.3311,213.4196,213.2515,213.2869,9886.0
2016-02-22 13:45:00,241.21,241.27,241.16,241.23,6992.0,213.3223,213.3754,213.2781,213.34,6992.0
2016-02-22 13:50:00,241.3,241.33,241.21,241.32,13874.0,213.4019,213.4284,213.3223,213.4196,13874.0
2016-02-22 13:55:00,241.32,241.35,241.21,241.24,6041.0,213.4196,213.4461,213.3223,213.3488,6041.0
2016-02-22 14:00:00,241.25,241.27,241.15,241.2,7831.0,213.3577,213.3754,213.2692,213.3135,7831.0
2016-02-22 14:05:00,241.19,241.21,240.95,240.95,5285.0,213.3046,213.3223,213.0924,213.0924,5285.0
2016-02-22 14:10:00,241.02,241.02,240.97,241.0,2546.0,213.1543,213.1543,213.11,213.1366,2546.0
2016-02-22 14:15:00,241.01,241.01,240.74,240.75,7072.0,213.1454,213.1454,212.9066,212.9155,7072.0
2016-02-22 14:20:00,240.74,240.89,240.74,240.88,6677.0,212.9066,213.0393,212.9066,213.0304,6677.0
2016-02-22 14:25:00,240.85,240.92,240.82,240.9,4173.0,213.0039,213.0658,212.9774,213.0481,4173.0
2016-02-22 14:30:00,240.9,240.9,240.75,240.78,7867.0,213.0481,213.0481,212.9155,212.942,7867.0
2016-02-22 14:35:00,240.8,240.93,240.79,240.82,12501.0,212.9597,213.0747,212.9509,212.9774,12501.0
2016-02-22 14:40:00,240.8,240.86,240.72,240.84,9888.0,212.9597,213.0128,212.8889,212.9951,9888.0
2016-02-22 14:45:00,240.87,240.99,240.82,240.9,18569.0,213.0216,213.1277,212.9774,213.0481,18569.0
2016-02-22 14:50:00,240.88,241.05,240.87,241.02,20328.0,213.0304,213.1808,213.0216,213.1543,20328.0
2016-02-22 14:55:00,241.05,241.09,240.93,241.0,11241.0,213.1808,213.2162,213.0747,213.1366,11241.0
2016-02-22 15:00:00,241.05,241.11,240.78,240.78,9405.0,213.1808,213.2339,212.942,212.942,9405.0
2016-02-22 15:05:00,240.74,240.83,240.68,240.72,17694.0,212.9066,212.9862,212.8536,212.8889,17694.0
2016-02-22 15:10:00,240.69,240.88,240.65,240.77,118858.0,212.8624,213.0304,212.827,212.9332,118858.0
2016-02-22 15:15:00,240.73,240.78,240.56,240.7,31687.0,212.8978,212.942,212.7474,212.8713,31687.0
2016-02-22 15:20:00,240.69,240.94,240.69,240.78,11067.0,212.8624,213.0835,212.8624,212.942,11067.0
2016-02-22 15:25:00,240.79,240.97,240.71,240.75,17766.0,212.9509,213.11,212.8801,212.9155,17766.0
2016-02-22 15:30:00,240.78,240.86,240.74,240.86,11609.0,212.942,213.0128,212.9066,213.0128,11609.0
2016-02-22 15:35:00,240.86,240.86,240.73,240.8,5229.0,213.0128,213.0128,212.8978,212.9597,5229.0
2016-02-22 15:40:00,240.82,241.09,240.8,240.98,9976.0,212.9774,213.2162,212.9597,213.1189,9976.0
2016-02-22 15:45:00,240.98,241.07,240.84,240.89,23270.0,213.1189,213.1985,212.9951,213.0393,23270.0
2016-02-22 15:50:00,240.91,240.95,240.67,240.7,46849.0,213.057,213.0924,212.8447,212.8713,46849.0
2016-02-22 15:55:00,240.7,241.01,240.62,241.01,73140.0,212.8713,213.1454,212.8005,213.1454,73140.0
2016-02-23 09:30:00,239.98,240.3,239.86,240.07,70316.0,212.2345,212.5175,212.1284,212.3141,70316.0
2016-02-23 09:35:00,240.11,240.41,239.93,240.15,24082.0,212.3495,212.6148,212.1903,212.3848,24082.0
2016-02-23 09:40:00,240.11,240.75,240.04,240.23,16164.0,212.3495,212.9155,212.2876,212.4556,16164.0
2016-02-23 09:45:00,240.3,240.79,240.2,240.53,11106.0,212.5175,212.9509,212.4291,212.7209,11106.0
2016-02-23 09:50:00,240.45,240.78,240.44,240.48,3375.0,212.6502,212.942,212.6413,212.6767,3375.0
2016-02-23 09:55:00,240.44,240.67,240.36,240.36,9211.0,212.6413,212.8447,212.5706,212.5706,9211.0
2016-02-23 10:00:00,240.4,240.66,240.28,240.39,37116.0,212.6059,212.8359,212.4998,212.5971,37116.0
2016-02-23 10:05:00,240.37,240.37,239.93,239.93,7502.0,212.5794,212.5794,212.1903,212.1903,7502.0
2016-02-23 10:10:00,239.9,239.96,239.32,239.33,8147.0,212.1638,212.2168,211.6508,211.6597,8147.0
2016-02-23 10:15:00,239.22,239.62,239.22,239.39,12687.0,211.5624,211.9161,211.5624,211.7127,12687.0
2016-02-23 10:20:00,239.38,239.65,239.38,239.59,6776.0,211.7039,211.9427,211.7039,211.8896,6776.0
2016-02-23 10:25:00,239.39,239.91,239.39,239.91,16801.0,211.7127,212.1726,211.7127,212.1726,16801.0
2016-02-23 10:30:00,239.87,240.15,239.73,239.96,35832.0,212.1372,212.3848,212.0134,212.2168,35832.0
2016-02-23 10:35:00,239.96,240.14,239.92,239.97,13247.0,212.2168,212.376,212.1814,212.2257,13247.0
2016-02-23 10:40:00,239.95,240.07,239.88,239.96,10555.0,212.208,212.3141,212.1461,212.2168,10555.0
2016-02-23 10:45:00,239.89,239.96,239.64,239.64,52589.0,212.1549,212.2168,211.9338,211.9338,52589.0
2016-02-23 10:50:00,239.6,239.6,239.39,239.43,8259.0,211.8984,211.8984,211.7127,211.7481,8259.0
2016-02-23 10:55:00,239.42,239.48,239.22,239.35,22963.0,211.7392,211.7923,211.5624,211.6773,22963.0
2016-02-23 11:00:00,239.29,239.29,238.85,238.92,3900.0,211.6243,211.6243,211.2351,211.2971,3900.0
2016-02-23 11:05:00,238.86,239.14,238.75,238.78,18040.0,211.244,211.4916,211.1467,211.1732,18040.0
2016-02-23 11:10:00,238.75,238.86,238.56,238.69,14567.0,211.1467,211.244,210.9787,211.0936,14567.0
2016-02-23 11:15:00,238.73,238.93,238.58,238.86,8021.0,211.129,211.3059,210.9964,211.244,8021.0
2016-02-23 11:20:00,238.88,238.99,238.75,238.94,7010.0,211.2617,211.359,211.1467,211.3147,7010.0
2016-02-23 11:25:00,238.94,238.99,238.69,238.96,6596.0,211.3147,211.359,211.0936,211.3324,6596.0
2016-02-23 11:30:00,238.99,239.03,238.72,238.93,7891.0,211.359,211.3943,211.1202,211.3059,7891.0
2016-02-23 11:35:00,239.0,239.55,238.99,239.52,12388.0,211.3678,211.8542,211.359,211.8277,12388.0
2016-02-23 11:40:00,239.6,239.76,239.49,239.75,5406.0,211.8984,212.0399,211.8012,212.0311,5406.0
2016-02-23 11:45:00,239.8,239.87,239.6,239.62,4808.0,212.0753,212.1372,211.8984,211.9161,4808.0
2016-02-23 11:50:00,239.74,239.82,239.64,239.64,4471.0,212.0222,212.093,211.9338,211.9338,4471.0
2016-02-23 11:55:00,239.63,239.68,239.57,239.68,1682.0,211.925,211.9692,211.8719,211.9692,1682.0
2016-02-23 12:00:00,239.65,239.65,239.44,239.44,1730.0,211.9427,211.9427,211.7569,211.7569,1730.0
2016-02-23 12:05:00,239.45,239.61,239.36,239.38,4155.0,211.7658,211.9073,211.6862,211.7039,4155.0
2016-02-23 12:10:00,239.4,239.44,239.27,239.31,5002.0,211.7216,211.7569,211.6066,211.642,5002.0
2016-02-23 12:15:00,239.27,239.4,239.09,239.19,13302.0,211.6066,211.7216,211.4474,211.5358,13302.0
2016-02-23 12:20:00,239.18,239.32,239.15,239.25,3473.0,211.527,211.6508,211.5005,211.5889,3473.0
2016-02-23 12:25:00,239.25,239.47,239.25,239.47,1890.0,211.5889,211.7835,211.5889,211.7835,1890.0
2016-02-23 12:30:00,239.46,239.5,239.45,239.47,1927.0,211.7746,211.81,211.7658,211.7835,1927.0
2016-02-23 12:35:00,239.45,239.51,239.43,239.45,4211.0,211.7658,211.8188,211.7481,211.7658,4211.0
2016-02-23 12:40:00,239.47,239.59,239.4,239.52,6940.0,211.7835,211.8896,211.7216,211.8277,6940.0
2016-02-23 12:45:00,239.56,239.59,239.44,239.46,7716.0,211.8631,211.8896,211.7569,211.7746,7716.0
2016-02-23 12:50:00,239.5,239.5,239.38,239.38,8506.0,211.81,211.81,211.7039,211.7039,8506.0
2016-02-23 12:55:00,239.4,239.64,239.4,239.64,4608.0,211.7216,211.9338,211.7216,211.9338,4608.0
2016-02-23 13:00:00,239.56,239.66,239.56,239.63,4489.0,211.8631,211.9515,211.8631,211.925,4489.0
2016-02-23 13:05:00,239.61,239.84,239.59,239.76,7755.0,211.9073,212.1107,211.8896,212.0399,7755.0
2016-02-23 13:10:00,239.78,239.81,239.6,239.61,13116.0,212.0576,212.0842,211.8984,211.9073,13116.0
2016-02-23 13:15:00,239.64,239.78,239.61,239.67,11955.0,211.9338,212.0576,211.9073,211.9603,11955.0
2016-02-23 13:20:00,239.64,239.67,239.59,239.62,3400.0,211.9338,211.9603,211.8896,211.9161,3400.0
2016-02-23 13:25:00,239.57,239.76,239.55,239.76,3482.0,211.8719,212.0399,211.8542,212.0399,3482.0
2016-02-23 13:30:00,239.76,239.76,239.41,239.42,8687.0,212.0399,212.0399,211.7304,211.7392,8687.0
2016-02-23 13:35:00,239.42,239.55,239.38,239.5,3461.0,211.7392,211.8542,211.7039,211.81,3461.0
2016-02-23 13:40:00,239.41,239.42,239.31,239.32,4028.0,211.7304,211.7392,211.642,211.6508,4028.0
2016-02-23 13:45:00,239.32,239.42,239.24,239.32,4971.0,211.6508,211.7392,211.5801,211.6508,4971.0
2016-02-23 13:50:00,239.31,239.39,239.22,239.34,5891.0,211.642,211.7127,211.5624,211.6685,5891.0
2016-02-23 13:55:00,239.31,239.54,239.26,239.54,13817.0,211.642,211.8454,211.5977,211.8454,13817.0
2016-02-23 14:00:00,239.48,239.53,239.33,239.45,11873.0,211.7923,211.8365,211.6597,211.7658,11873.0
2016-02-23 14:05:00,239.49,239.57,239.28,239.38,31908.0,211.8012,211.8719,211.6154,211.7039,31908.0
2016-02-23 14:10:00,239.35,239.54,239.33,239.49,4650.0,211.6773,211.8454,211.6597,211.8012,4650.0
2016-02-23 14:15:00,239.48,239.63,239.43,239.59,4245.0,211.7923,211.925,211.7481,211.8896,4245.0
2016-02-23 14:20:00,239.59,239.77,239.59,239.73,3879.0,211.8896,212.0488,211.8896,212.0134,3879.0
2016-02-23 14:25:00,239.68,239.7,239.51,239.61,3740.0,211.9692,211.9869,211.8188,211.9073,3740.0
2016-02-23 14:30:00,239.58,239.7,239.56,239.65,13141.0,211.8807,211.9869,211.8631,211.9427,13141.0
2016-02-23 14:35:00,239.69,239.69,239.45,239.47,7713.0,211.978,211.978,211.7658,211.7835,7713.0
2016-02-23 14:40:00,239.48,239.51,239.42,239.42,2780.0,211.7923,211.8188,211.7392,211.7392,2780.0
2016-02-23 14:45:00,239.43,239.54,239.38,239.54,6350.0,211.7481,211.8454,211.7039,211.8454,6350.0
2016-02-23 14:50:00,239.52,239.56,239.38,239.38,11720.0,211.8277,211.8631,211.7039,211.7039,11720.0
2016-02-23 14:55:00,239.42,239.57,239.41,239.42,6686.0,211.7392,211.8719,211.7304,211.7392,6686.0
2016-02-23 15:00:00,239.37,239.42,239.05,239.07,25106.0,211.695,211.7392,211.412,211.4297,25106.0
2016-02-23 15:05:00,239.04,239.12,238.95,239.1,10318.0,211.4032,211.4739,211.3236,211.4562,10318.0
2016-02-23 15:10:00,239.17,239.17,238.91,238.92,17550.0,211.5182,211.5182,211.2882,211.2971,17550.0
2016-02-23 15:15:00,238.92,238.98,238.84,238.95,19598.0,211.2971,211.3501,211.2263,211.3236,19598.0
2016-02-23 15:20:00,238.98,239.1,238.94,238.97,9120.0,211.3501,211.4562,211.3147,211.3413,9120.0
2016-02-23 15:25:00,238.97,239.12,238.88,238.91,9509.0,211.3413,211.4739,211.2617,211.2882,9509.0
2016-02-23 15:30:00,238.9,239.16,238.9,239.16,10274.0,211.2794,211.5093,211.2794,211.5093,10274.0
2016-02-23 15:35:00,239.18,239.47,239.18,239.47,15024.0,211.527,211.7835,211.527,211.7835,15024.0
2016-02-23 15:40:00,239.48,239.57,239.22,239.24,16795.0,211.7923,211.8719,211.5624,211.5801,16795.0
2016-02-23 15:45:00,239.26,239.38,239.23,239.37,20367.0,211.5977,211.7039,211.5712,211.695,20367.0
2016-02-23 15:50:00,239.35,239.36,239.15,239.17,16131.0,211.6773,211.6862,211.5005,211.5182,16131.0
2016-02-23 15:55:00,239.14,239.15,238.75,238.8,121229.0,211.4916,211.5005,211.1467,211.1909,121229.0
2016-02-24 09:30:00,236.54,236.78,235.95,235.96,40353.0,209.1922,209.4045,208.6704,208.6793,40353.0
2016-02-24 09:35:00,235.91,236.34,235.89,236.18,29090.0,208.6351,209.0153,208.6174,208.8738,29090.0
2016-02-24 09:40:00,236.15,236.69,235.98,236.68,66755.0,208.8473,209.3249,208.697,209.316,66755.0
2016-02-24 09:45:00,236.7,236.7,235.8,236.03,28108.0,209.3337,209.3337,208.5378,208.7412,28108.0
2016-02-24 09:50:00,235.99,235.99,235.61,235.88,11718.0,208.7058,208.7058,208.3697,208.6085,11718.0
2016-02-24 09:55:00,235.73,236.01,235.59,235.77,10484.0,208.4759,208.7235,208.3521,208.5112,10484.0
2016-02-24 10:00:00,235.52,236.03,235.32,236.03,11141.0,208.2901,208.7412,208.1133,208.7412,11141.0
2016-02-24 10:05:00,235.96,236.23,235.76,236.15,10702.0,208.6793,208.9181,208.5024,208.8473,10702.0
2016-02-24 10:10:00,236.16,236.19,235.78,235.87,11906.0,208.8562,208.8827,208.5201,208.5997,11906.0
2016-02-24 10:15:00,235.86,236.02,235.78,235.94,15142.0,208.5908,208.7323,208.5201,208.6616,15142.0
2016-02-24 10:20:00,235.92,235.95,235.63,235.76,22897.0,208.6439,208.6704,208.3874,208.5024,22897.0
2016-02-24 10:25:00,235.7,236.01,235.63,235.99,19276.0,208.4493,208.7235,208.3874,208.7058,19276.0
2016-02-24 10:30:00,236.05,236.5,235.58,236.17,51133.0,208.7589,209.1568,208.3432,208.865,51133.0
2016-02-24 10:35:00,236.18,236.88,236.0,236.8,20310.0,208.8738,209.4929,208.7147,209.4222,20310.0
2016-02-24 10:40:00,236.79,237.03,236.73,236.73,13772.0,209.4133,209.6256,209.3603,209.3603,13772.0
2016-02-24 10:45:00,236.78,236.81,236.61,236.78,13790.0,209.4045,209.431,209.2541,209.4045,13790.0
2016-02-24 10:50:00,236.81,236.94,236.35,236.4,14068.0,209.431,209.546,209.0242,209.0684,14068.0
2016-02-24 10:55:00,236.43,236.8,236.43,236.61,12563.0,209.0949,209.4222,209.0949,209.2541,12563.0
2016-02-24 11:00:00,236.67,236.74,236.38,236.5,10174.0,209.3072,209.3691,209.0507,209.1568,10174.0
2016-02-24 11:05:00,236.54,236.85,236.36,236.58,19620.0,209.1922,209.4664,209.033,209.2276,19620.0
2016-02-24 11:10:00,236.56,236.65,236.32,236.47,10878.0,209.2099,209.2895,208.9977,209.1303,10878.0
2016-02-24 11:15:00,236.46,236.5,236.16,236.27,4700.0,209.1215,209.1568,208.8562,208.9534,4700.0
2016-02-24 11:20:00,236.23,236.64,236.21,236.53,9361.0,208.9181,209.2807,208.9004,209.1834,9361.0
2016-02-24 11:25:00,236.5,236.55,236.3,236.44,11250.0,209.1568,209.2011,208.98,209.1038,11250.0
2016-02-24 11:30:00,236.43,236.67,236.4,236.49,6715.0,209.0949,209.3072,209.0684,209.148,6715.0
2016-02-24 11:35:00,236.52,236.91,236.5,236.91,7192.0,209.1745,209.5194,209.1568,209.5194,7192.0
2016-02-24 11:40:00,236.94,237.51,236.94,237.51,11200.0,209.546,210.0501,209.546,210.0501,11200.0
2016-02-24 11:45:00,237.58,237.62,237.44,237.51,5288.0,210.112,210.1474,209.9882,210.0501,5288.0
2016-02-24 11:50:00,237.51,237.93,237.51,237.75,13224.0,210.0501,210.4215,210.0501,210.2623,13224.0
2016-02-24 11:55:00,237.66,237.89,237.66,237.81,12889.0,210.1827,210.3861,210.1827,210.3154,12889.0
2016-02-24 12:00:00,237.83,238.18,237.76,238.18,10602.0,210.3331,210.6426,210.2712,210.6426,10602.0
2016-02-24 12:05:00,238.24,238.42,238.19,238.39,13474.0,210.6957,210.8549,210.6515,210.8283,13474.0
2016-02-24 12:10:00,238.47,238.47,238.06,238.06,4423.0,210.8991,210.8991,210.5365,210.5365,4423.0
2016-02-24 12:15:00,238.08,238.16,237.92,237.97,5762.0,210.5542,210.6249,210.4127,210.4569,5762.0
2016-02-24 12:20:00,238.01,238.2,237.87,237.98,12070.0,210.4923,210.6603,210.3685,210.4657,12070.0
2016-02-24 12:25:00,238.02,238.02,237.88,237.91,2517.0,210.5011,210.5011,210.3773,210.4038,2517.0
2016-02-24 12:30:00,237.9,238.01,237.56,237.57,6005.0,210.395,210.4923,210.0943,210.1031,6005.0
2016-02-24 12:35:00,237.61,237.66,237.5,237.63,4930.0,210.1385,210.1827,210.0412,210.1562,4930.0
2016-02-24 12:40:00,237.61,237.64,237.5,237.5,3850.0,210.1385,210.165,210.0412,210.0412,3850.0
2016-02-24 12:45:00,237.49,237.8,237.48,237.8,6320.0,210.0324,210.3065,210.0235,210.3065,6320.0
2016-02-24 12:50:00,237.74,238.03,237.74,237.95,4600.0,210.2535,210.51,210.2535,210.4392,4600.0
2016-02-24 12:55:00,237.99,238.0,237.91,237.91,6533.0,210.4746,210.4834,210.4038,210.4038,6533.0
2016-02-24 13:00:00,237.96,238.19,237.88,238.18,24450.0,210.448,210.6515,210.3773,210.6426,24450.0
2016-02-24 13:05:00,238.23,238.6,238.23,238.49,15018.0,210.6868,211.0141,210.6868,210.9168,15018.0
2016-02-24 13:10:00,238.51,238.51,238.17,238.17,6216.0,210.9345,210.9345,210.6338,210.6338,6216.0
2016-02-24 13:15:00,238.29,238.4,238.14,238.14,14152.0,210.7399,210.8372,210.6072,210.6072,14152.0
2016-02-24 13:20:00,238.24,238.45,238.18,238.32,8160.0,210.6957,210.8814,210.6426,210.7664,8160.0
2016-02-24 13:25:00,238.3,238.3,238.0,238.11,10193.0,210.7487,210.7487,210.4834,210.5807,10193.0
2016-02-24 13:30:00,238.17,238.21,238.08,238.09,2841.0,210.6338,210.6691,210.5542,210.563,2841.0
2016-02-24 13:35:00,238.11,238.22,238.07,238.19,2103.0,210.5807,210.678,210.5453,210.6515,2103.0
2016-02-24 13:40:00,238.2,238.32,238.2,238.21,1800.0,210.6603,210.7664,210.6603,210.6691,1800.0
2016-02-24 13:45:00,238.31,238.37,238.05,238.19,7053.0,210.7576,210.8106,210.5276,210.6515,7053.0
2016-02-24 13:50:00,238.2,238.28,238.16,238.27,6838.0,210.6603,210.731,210.6249,210.7222,6838.0
2016-02-24 13:55:00,238.31,238.47,238.31,238.33,6644.0,210.7576,210.8991,210.7576,210.7753,6644.0
2016-02-24 14:00:00,238.35,238.47,238.29,238.33,7867.0,210.793,210.8991,210.7399,210.7753,7867.0
2016-02-24 14:05:00,238.37,239.03,238.35,239.0,22533.0,210.8106,211.3943,210.793,211.3678,22533.0
2016-02-24 14:10:00,239.01,239.28,238.93,239.28,12268.0,211.3766,211.6154,211.3059,211.6154,12268.0
2016-02-24 14:15:00,239.34,239.43,239.28,239.28,3002.0,211.6685,211.7481,211.6154,211.6154,3002.0
2016-02-24 14:20:00,239.27,239.6,239.27,239.58,11245.0,211.6066,211.8984,211.6066,211.8807,11245.0
2016-02-24 14:25:00,239.67,239.8,239.5,239.58,15559.0,211.9603,212.0753,211.81,211.8807,15559.0
2016-02-24 14:30:00,239.63,239.8,239.55,239.67,4389.0,211.925,212.0753,211.8542,211.9603,4389.0
2016-02-24 14:35:00,239.6,239.65,239.48,239.54,5762.0,211.8984,211.9427,211.7923,211.8454,5762.0
2016-02-24 14:40:00,239.59,239.72,239.5,239.57,14043.0,211.8896,212.0046,211.81,211.8719,14043.0
2016-02-24 14:45:00,239.59,239.71,239.52,239.71,2847.0,211.8896,211.9957,211.8277,211.9957,2847.0
2016-02-24 14:50:00,239.74,239.74,239.41,239.41,5466.0,212.0222,212.0222,211.7304,211.7304,5466.0
2016-02-24 14:55:00,239.43,239.43,239.22,239.24,3300.0,211.7481,211.7481,211.5624,211.5801,3300.0
2016-02-24 15:00:00,239.28,239.45,239.28,239.36,3324.0,211.6154,211.7658,211.6154,211.6862,3324.0
2016-02-24 15:05:00,239.38,239.98,239.36,239.98,11607.0,211.7039,212.2345,211.6862,212.2345,11607.0
2016-02-24 15:10:00,240.0,240.17,239.93,240.16,9876.0,212.2522,212.4025,212.1903,212.3937,9876.0
2016-02-24 15:15:00,240.13,240.44,240.1,240.42,12309.0,212.3672,212.6413,212.3406,212.6236,12309.0
2016-02-24 15:20:00,240.46,240.5,240.25,240.31,8391.0,212.659,212.6944,212.4733,212.5263,8391.0
2016-02-24 15:25:00,240.36,240.62,240.33,240.53,8509.0,212.5706,212.8005,212.544,212.7209,8509.0
2016-02-24 15:30:00,240.6,240.6,240.38,240.46,10645.0,212.7828,212.7828,212.5883,212.659,10645.0
2016-02-24 15:35:00,240.48,240.77,240.44,240.67,25752.0,212.6767,212.9332,212.6413,212.8447,25752.0
2016-02-24 15:40:00,240.73,240.78,240.19,240.19,17798.0,212.8978,212.942,212.4202,212.4202,17798.0
2016-02-24 15:45:00,240.22,240.4,240.08,240.2,43207.0,212.4468,212.6059,212.3229,212.4291,43207.0
2016-02-24 15:50:00,240.21,240.51,240.21,240.48,39660.0,212.4379,212.7032,212.4379,212.6767,39660.0
2016-02-24 15:55:00,240.49,240.57,240.27,240.29,61104.0,212.6855,212.7563,212.491,212.5087,61104.0
2016-02-25 09:30:00,241.1,241.9,240.94,241.85,55142.0,213.225,213.9325,213.0835,213.8883,55142.0
2016-02-25 09:35:00,241.77,242.03,241.22,241.22,61848.0,213.8175,214.0475,213.3311,213.3311,61848.0
2016-02-25 09:40:00,241.25,241.35,240.7,240.7,32591.0,213.3577,213.4461,212.8713,212.8713,32591.0
2016-02-25 09:45:00,240.72,240.92,240.58,240.76,8891.0,212.8889,213.0658,212.7651,212.9243,8891.0
2016-02-25 09:50:00,240.79,241.24,240.79,241.15,10480.0,212.9509,213.3488,212.9509,213.2692,10480.0
2016-02-25 09:55:00,241.05,241.12,240.85,240.9,12277.0,213.1808,213.2427,213.0039,213.0481,12277.0
2016-02-25 10:00:00,240.94,240.94,240.34,240.73,9042.0,213.0835,213.0835,212.5529,212.8978,9042.0
2016-02-25 10:05:00,240.65,240.71,240.36,240.58,10800.0,212.827,212.8801,212.5706,212.7651,10800.0
2016-02-25 10:10:00,240.48,240.71,240.16,240.71,9989.0,212.6767,212.8801,212.3937,212.8801,9989.0
2016-02-25 10:15:00,240.7,241.13,240.63,241.03,10060.0,212.8713,213.2515,212.8094,213.1631,10060.0
2016-02-25 10:20:00,241.01,241.08,240.5,240.5,4800.0,213.1454,213.2073,212.6944,212.6944,4800.0
2016-02-25 10:25:00,240.64,241.08,240.64,241.03,10200.0,212.8182,213.2073,212.8182,213.1631,10200.0
2016-02-25 10:30:00,240.99,240.99,240.5,240.75,18766.0,213.1277,213.1277,212.6944,212.9155,18766.0
2016-02-25 10:35:00,240.76,240.83,240.52,240.8,10055.0,212.9243,212.9862,212.7121,212.9597,10055.0
2016-02-25 10:40:00,240.76,241.31,240.76,241.06,12747.0,212.9243,213.4107,212.9243,213.1896,12747.0
2016-02-25 10:45:00,241.03,241.03,240.76,240.85,11853.0,213.1631,213.1631,212.9243,213.0039,11853.0
2016-02-25 10:50:00,240.94,241.06,240.81,241.06,8381.0,213.0835,213.1896,212.9685,213.1896,8381.0
2016-02-25 10:55:00,241.04,241.09,240.57,240.57,3401.0,213.1719,213.2162,212.7563,212.7563,3401.0
2016-02-25 11:00:00,240.51,240.66,240.5,240.56,11248.0,212.7032,212.8359,212.6944,212.7474,11248.0
2016-02-25 11:05:00,240.53,240.81,240.46,240.7,12714.0,212.7209,212.9685,212.659,212.8713,12714.0
2016-02-25 11:10:00,240.69,240.73,240.4,240.41,13583.0,212.8624,212.8978,212.6059,212.6148,13583.0
2016-02-25 11:15:00,240.29,240.67,240.27,240.3,13342.0,212.5087,212.8447,212.491,212.5175,13342.0
2016-02-25 11:20:00,240.28,240.58,240.23,240.53,5024.0,212.4998,212.7651,212.4556,212.7209,5024.0
2016-02-25 11:25:00,240.51,240.83,240.5,240.72,7000.0,212.7032,212.9862,212.6944,212.8889,7000.0
2016-02-25 11:30:00,240.69,240.9,240.55,240.89,6160.0,212.8624,213.0481,212.7386,213.0393,6160.0
2016-02-25 11:35:00,240.92,241.01,240.76,240.84,16058.0,213.0658,213.1454,212.9243,212.9951,16058.0
2016-02-25 11:40:00,240.8,240.92,240.49,240.53,7068.0,212.9597,213.0658,212.6855,212.7209,7068.0
2016-02-25 11:45:00,240.53,240.8,240.53,240.61,40814.0,212.7209,212.9597,212.7209,212.7917,40814.0
2016-02-25 11:50:00,240.65,241.03,240.65,241.02,11177.0,212.827,213.1631,212.827,213.1543,11177.0
2016-02-25 11:55:00,241.02,241.21,240.97,241.07,11535.0,213.1543,213.3223,213.11,213.1985,11535.0
2016-02-25 12:00:00,241.07,241.15,240.96,241.05,9908.0,213.1985,213.2692,213.1012,213.1808,9908.0
2016-02-25 12:05:00,241.07,241.12,241.03,241.07,2064.0,213.1985,213.2427,213.1631,213.1985,2064.0
2016-02-25 12:10:00,241.04,241.18,241.04,241.18,3625.0,213.1719,213.2958,213.1719,213.2958,3625.0
2016-02-25 12:15:00,241.26,241.27,241.05,241.09,6900.0,213.3665,213.3754,213.1808,213.2162,6900.0
2016-02-25 12:20:00,241.11,241.11,240.96,240.97,6173.0,213.2339,213.2339,213.1012,213.11,6173.0
2016-02-25 12:25:00,240.99,241.16,240.96,241.11,2979.0,213.1277,213.2781,213.1012,213.2339,2979.0
2016-02-25 12:30:00,241.05,241.05,240.9,240.92,5100.0,213.1808,213.1808,213.0481,213.0658,5100.0
2016-02-25 12:35:00,241.04,241.15,240.91,240.93,4932.0,213.1719,213.2692,213.057,213.0747,4932.0
2016-02-25 12:40:00,240.93,241.02,240.92,240.97,2109.0,213.0747,213.1543,213.0658,213.11,2109.0
2016-02-25 12:45:00,240.97,240.98,240.76,240.91,4126.0,213.11,213.1189,212.9243,213.057,4126.0
2016-02-25 12:50:00,240.93,241.16,240.93,241.05,1693.0,213.0747,213.2781,213.0747,213.1808,1693.0
2016-02-25 12:55:00,241.11,241.12,241.01,241.09,3454.0,213.2339,213.2427,213.1454,213.2162,3454.0
2016-02-25 13:00:00,241.1,241.2,241.02,241.16,4400.0,213.225,213.3135,213.1543,213.2781,4400.0
2016-02-25 13:05:00,241.18,241.24,241.1,241.16,5656.0,213.2958,213.3488,213.225,213.2781,5656.0
2016-02-25 13:10:00,241.17,241.26,241.11,241.22,7384.0,213.2869,213.3665,213.2339,213.3311,7384.0
2016-02-25 13:15:00,241.25,241.48,241.25,241.4,6219.0,213.3577,213.5611,213.3577,213.4903,6219.0
2016-02-25 13:20:00,241.54,241.58,241.46,241.49,8754.0,213.6141,213.6495,213.5434,213.5699,8754.0
2016-02-25 13:25:00,241.53,241.73,241.51,241.7,11896.0,213.6053,213.7822,213.5876,213.7556,11896.0
2016-02-25 13:30:00,241.66,241.81,241.66,241.69,8502.0,213.7203,213.8529,213.7203,213.7468,8502.0
2016-02-25 13:35:00,241.71,241.95,241.66,241.87,38236.0,213.7645,213.9767,213.7203,213.906,38236.0
2016-02-25 13:40:00,241.95,242.17,241.85,242.08,10170.0,213.9767,214.1713,213.8883,214.0917,10170.0
2016-02-25 13:45:00,242.08,242.15,242.0,242.14,28682.0,214.0917,214.1536,214.021,214.1448,28682.0
2016-02-25 13:50:00,242.16,242.32,242.16,242.24,23418.0,214.1625,214.304,214.1625,214.2332,23418.0
2016-02-25 13:55:00,242.24,242.38,242.14,242.3,41435.0,214.2332,214.357,214.1448,214.2863,41435.0
2016-02-25 14:00:00,242.29,242.34,242.21,242.32,5572.0,214.2774,214.3216,214.2067,214.304,5572.0
2016-02-25 14:05:00,242.33,242.36,242.22,242.36,5651.0,214.3128,214.3393,214.2155,214.3393,5651.0
2016-02-25 14:10:00,242.37,242.58,242.36,242.5,18218.0,214.3482,214.5339,214.3393,214.4631,18218.0
2016-02-25 14:15:00,242.58,242.59,242.45,242.58,6215.0,214.5339,214.5427,214.4189,214.5339,6215.0
2016-02-25 14:20:00,242.57,242.68,242.52,242.52,5515.0,214.5251,214.6223,214.4808,214.4808,5515.0
2016-02-25 14:25:00,242.54,242.54,242.39,242.4,13984.0,214.4985,214.4985,214.3659,214.3747,13984.0
2016-02-25 14:30:00,242.42,242.52,242.42,242.44,3188.0,214.3924,214.4808,214.3924,214.4101,3188.0
2016-02-25 14:35:00,242.46,242.49,242.31,242.42,6399.0,214.4278,214.4543,214.2951,214.3924,6399.0
2016-02-25 14:40:00,242.4,242.46,242.34,242.42,6150.0,214.3747,214.4278,214.3216,214.3924,6150.0
2016-02-25 14:45:00,242.43,242.45,242.35,242.39,3016.0,214.4012,214.4189,214.3305,214.3659,3016.0
2016-02-25 14:50:00,242.33,242.33,242.07,242.14,10093.0,214.3128,214.3128,214.0829,214.1448,10093.0
2016-02-25 14:55:00,242.1,242.21,242.09,242.19,3864.0,214.1094,214.2067,214.1006,214.189,3864.0
2016-02-25 15:00:00,242.18,242.47,242.17,242.47,7367.0,214.1801,214.4366,214.1713,214.4366,7367.0
2016-02-25 15:05:00,242.45,242.48,242.38,242.47,5434.0,214.4189,214.4455,214.357,214.4366,5434.0
2016-02-25 15:10:00,242.55,242.67,242.49,242.65,5658.0,214.5074,214.6135,214.4543,214.5958,5658.0
2016-02-25 15:15:00,242.66,242.66,242.48,242.52,7770.0,214.6047,214.6047,214.4455,214.4808,7770.0
2016-02-25 15:20:00,242.55,242.59,242.52,242.59,3545.0,214.5074,214.5427,214.4808,214.5427,3545.0
2016-02-25 15:25:00,242.62,242.62,242.35,242.35,10152.0,214.5693,214.5693,214.3305,214.3305,10152.0
2016-02-25 15:30:00,242.42,242.59,242.32,242.38,8568.0,214.3924,214.5427,214.304,214.357,8568.0
2016-02-25 15:35:00,242.4,242.69,242.38,242.64,5347.0,214.3747,214.6312,214.357,214.587,5347.0
2016-02-25 15:40:00,242.63,242.93,242.63,242.82,18533.0,214.5781,214.8434,214.5781,214.7462,18533.0
2016-02-25 15:45:00,242.84,242.93,242.81,242.89,33433.0,214.7638,214.8434,214.7373,214.8081,33433.0
2016-02-25 15:50:00,242.89,242.98,242.84,242.96,42615.0,214.8081,214.8877,214.7638,214.87,42615.0
2016-02-25 15:55:00,242.99,243.11,242.95,243.04,43627.0,214.8965,215.0026,214.8611,214.9407,43627.0
2016-02-26 09:30:00,244.26,244.53,243.94,244.23,44254.0,216.0197,216.2584,215.7367,215.9931,44254.0
2016-02-26 09:35:00,244.2,244.59,244.15,244.35,61716.0,215.9666,216.3115,215.9224,216.0993,61716.0
2016-02-26 09:40:00,244.34,244.51,243.79,243.94,16517.0,216.0904,216.2408,215.604,215.7367,16517.0
2016-02-26 09:45:00,243.87,244.1,243.77,243.88,13030.0,215.6748,215.8782,215.5863,215.6836,13030.0
2016-02-26 09:50:00,243.91,244.49,243.91,244.49,14242.0,215.7101,216.2231,215.7101,216.2231,14242.0
2016-02-26 09:55:00,244.42,244.63,244.15,244.16,14889.0,216.1612,216.3469,215.9224,215.9312,14889.0
2016-02-26 10:00:00,243.98,244.18,243.77,244.04,12485.0,215.772,215.9489,215.5863,215.8251,12485.0
2016-02-26 10:05:00,243.99,244.2,243.56,243.56,6201.0,215.7809,215.9666,215.4006,215.4006,6201.0
2016-02-26 10:10:00,243.57,243.83,243.47,243.8,114495.0,215.4094,215.6394,215.321,215.6128,114495.0
2016-02-26 10:15:00,243.8,243.89,243.71,243.79,9186.0,215.6128,215.6924,215.5333,215.604,9186.0
2016-02-26 10:20:00,243.84,243.93,243.35,243.41,8900.0,215.6482,215.7278,215.2149,215.2679,8900.0
2016-02-26 10:25:00,243.39,243.65,243.39,243.58,9997.0,215.2503,215.4802,215.2503,215.4183,9997.0
2016-02-26 10:30:00,243.67,244.03,243.63,243.95,3900.0,215.4979,215.8163,215.4625,215.7455,3900.0
2016-02-26 10:35:00,243.96,244.38,243.92,244.31,7552.0,215.7544,216.1258,215.719,216.0639,7552.0
2016-02-26 10:40:00,244.29,244.41,244.18,244.36,7115.0,216.0462,216.1523,215.9489,216.1081,7115.0
2016-02-26 10:45:00,244.35,244.47,244.27,244.37,31966.0,216.0993,216.2054,216.0285,216.1169,31966.0
2016-02-26 10:50:00,244.35,244.43,244.2,244.43,15829.0,216.0993,216.17,215.9666,216.17,15829.0
2016-02-26 10:55:00,244.45,244.67,244.26,244.67,11038.0,216.1877,216.3823,216.0197,216.3823,11038.0
2016-02-26 11:00:00,244.65,244.81,244.56,244.69,5200.0,216.3646,216.5061,216.285,216.4,5200.0
2016-02-26 11:05:00,244.81,244.91,244.73,244.73,7546.0,216.5061,216.5945,216.4353,216.4353,7546.0
2016-02-26 11:10:00,244.77,244.88,244.69,244.76,13127.0,216.4707,216.568,216.4,216.4619,13127.0
2016-02-26 11:15:00,244.74,245.0,244.7,244.81,5860.0,216.4442,216.6741,216.4088,216.5061,5860.0
2016-02-26 11:20:00,244.82,244.94,244.71,244.76,13491.0,216.5149,216.621,216.4176,216.4619,13491.0
2016-02-26 11:25:00,244.76,244.79,244.24,244.24,12306.0,216.4619,216.4884,216.002,216.002,12306.0
2016-02-26 11:30:00,244.23,244.31,244.14,244.28,9372.0,215.9931,216.0639,215.9135,216.0374,9372.0
2016-02-26 11:35:00,244.17,244.33,244.03,244.13,14817.0,215.9401,216.0816,215.8163,215.9047,14817.0
2016-02-26 11:40:00,244.09,244.26,243.98,244.17,11382.0,215.8693,216.0197,215.772,215.9401,11382.0
2016-02-26 11:45:00,244.11,244.55,244.11,244.43,8194.0,215.887,216.2761,215.887,216.17,8194.0
2016-02-26 11:50:00,244.45,244.62,244.32,244.61,14197.0,216.1877,216.338,216.0727,216.3292,14197.0
2016-02-26 11:55:00,244.55,244.85,244.43,244.62,16191.0,216.2761,216.5415,216.17,216.338,16191.0
2016-02-26 12:00:00,244.59,244.59,244.32,244.36,16443.0,216.3115,216.3115,216.0727,216.1081,16443.0
2016-02-26 12:05:00,244.36,244.49,244.16,244.32,8923.0,216.1081,216.2231,215.9312,216.0727,8923.0
2016-02-26 12:10:00,244.37,244.44,244.24,244.37,7113.0,216.1169,216.1789,216.002,216.1169,7113.0
2016-02-26 12:15:00,244.35,244.63,244.35,244.5,4872.0,216.0993,216.3469,216.0993,216.2319,4872.0
2016-02-26 12:20:00,244.44,244.6,244.39,244.6,6600.0,216.1789,216.3204,216.1346,216.3204,6600.0
2016-02-26 12:25:00,244.48,244.69,244.48,244.66,4400.0,216.2142,216.4,216.2142,216.3734,4400.0
2016-02-26 12:30:00,244.68,244.81,244.66,244.66,4436.0,216.3911,216.5061,216.3734,216.3734,4436.0
2016-02-26 12:35:00,244.66,244.79,244.66,244.68,4365.0,216.3734,216.4884,216.3734,216.3911,4365.0
2016-02-26 12:40:00,244.66,244.68,244.48,244.65,5600.0,216.3734,216.3911,216.2142,216.3646,5600.0
2016-02-26 12:45:00,244.62,244.73,244.55,244.57,7840.0,216.338,216.4353,216.2761,216.2938,7840.0
2016-02-26 12:50:00,244.58,244.91,244.52,244.87,7883.0,216.3027,216.5945,216.2496,216.5591,7883.0
2016-02-26 12:55:00,244.92,245.02,244.71,244.71,3402.0,216.6034,216.6918,216.4176,216.4176,3402.0
2016-02-26 13:00:00,244.77,244.87,244.67,244.72,5942.0,216.4707,216.5591,216.3823,216.4265,5942.0
2016-02-26 13:05:00,244.68,244.92,244.68,244.85,5812.0,216.3911,216.6034,216.3911,216.5415,5812.0
2016-02-26 13:10:00,244.77,244.83,244.52,244.52,17109.0,216.4707,216.5238,216.2496,216.2496,17109.0
2016-02-26 13:15:00,244.49,244.62,244.49,244.61,4685.0,216.2231,216.338,216.2231,216.3292,4685.0
2016-02-26 13:20:00,244.52,244.69,244.51,244.6,11203.0,216.2496,216.4,216.2408,216.3204,11203.0
2016-02-26 13:25:00,244.62,244.68,244.43,244.5,11120.0,216.338,216.3911,216.17,216.2319,11120.0
2016-02-26 13:30:00,244.41,244.51,244.36,244.39,9218.0,216.1523,216.2408,216.1081,216.1346,9218.0
2016-02-26 13:35:00,244.4,244.54,244.38,244.46,4727.0,216.1435,216.2673,216.1258,216.1965,4727.0
2016-02-26 13:40:00,244.39,244.52,244.03,244.07,8780.0,216.1346,216.2496,215.8163,215.8516,8780.0
2016-02-26 13:45:00,244.04,244.2,244.02,244.16,4260.0,215.8251,215.9666,215.8074,215.9312,4260.0
2016-02-26 13:50:00,244.11,244.16,243.85,243.91,10975.0,215.887,215.9312,215.6571,215.7101,10975.0
2016-02-26 13:55:00,243.88,243.96,243.7,243.96,7914.0,215.6836,215.7544,215.5244,215.7544,7914.0
2016-02-26 14:00:00,243.91,244.05,243.88,243.93,6758.0,215.7101,215.8339,215.6836,215.7278,6758.0
2016-02-26 14:05:00,244.06,244.09,243.94,243.96,3387.0,215.8428,215.8693,215.7367,215.7544,3387.0
2016-02-26 14:10:00,243.96,243.96,243.72,243.8,5900.0,215.7544,215.7544,215.5421,215.6128,5900.0
2016-02-26 14:15:00,243.88,243.93,243.73,243.85,6145.0,215.6836,215.7278,215.5509,215.6571,6145.0
2016-02-26 14:20:00,243.69,243.88,243.69,243.75,2522.0,215.5156,215.6836,215.5156,215.5686,2522.0
2016-02-26 14:25:00,243.86,244.01,243.75,243.9,4843.0,215.6659,215.7986,215.5686,215.7013,4843.0
2016-02-26 14:30:00,243.88,243.97,243.87,243.91,3013.0,215.6836,215.7632,215.6748,215.7101,3013.0
2016-02-26 14:35:00,243.97,243.97,243.41,243.41,24749.0,215.7632,215.7632,215.2679,215.2679,24749.0
2016-02-26 14:40:00,243.41,243.6,243.33,243.6,11421.0,215.2679,215.436,215.1972,215.436,11421.0
2016-02-26 14:45:00,243.63,243.82,243.61,243.75,10505.0,215.4625,215.6305,215.4448,215.5686,10505.0
2016-02-26 14:50:00,243.71,243.85,243.71,243.71,1987.0,215.5333,215.6571,215.5333,215.5333,1987.0
2016-02-26 14:55:00,243.69,243.83,243.61,243.62,4141.0,215.5156,215.6394,215.4448,215.4537,4141.0
2016-02-26 15:00:00,243.62,243.95,243.59,243.91,5221.0,215.4537,215.7455,215.4271,215.7101,5221.0
2016-02-26 15:05:00,243.96,244.04,243.96,244.04,1953.0,215.7544,215.8251,215.7544,215.8251,1953.0
2016-02-26 15:10:00,244.02,244.16,244.02,244.14,6675.0,215.8074,215.9312,215.8074,215.9135,6675.0
2016-02-26 15:15:00,244.18,244.33,244.08,244.33,12714.0,215.9489,216.0816,215.8605,216.0816,12714.0
2016-02-26 15:20:00,244.23,244.23,244.08,244.09,2363.0,215.9931,215.9931,215.8605,215.8693,2363.0
2016-02-26 15:25:00,244.1,244.16,243.91,243.95,14813.0,215.8782,215.9312,215.7101,215.7455,14813.0
2016-02-26 15:30:00,244.06,244.25,244.06,244.18,4526.0,215.8428,216.0108,215.8428,215.9489,4526.0
2016-02-26 15:35:00,244.08,244.22,244.02,244.02,3307.0,215.8605,215.9843,215.8074,215.8074,3307.0
2016-02-26 15:40:00,244.05,244.19,244.05,244.14,25697.0,215.8339,215.9578,215.8339,215.9135,25697.0
2016-02-26 15:45:00,244.14,244.36,244.14,244.34,18544.0,215.9135,216.1081,215.9135,216.0904,18544.0
2016-02-26 15:50:00,244.38,244.43,244.3,244.3,5952.0,216.1258,216.17,216.055,216.055,5952.0
2016-02-26 15:55:00,244.32,244.32,244.15,244.2,52603.0,216.0727,216.0727,215.9224,215.9666,52603.0
2016-02-29 09:30:00,244.14,244.36,243.78,244.08,51655.0,215.9135,216.1081,215.5952,215.8605,51655.0
2016-02-29 09:35:00,244.18,244.36,244.06,244.18,14816.0,215.9489,216.1081,215.8428,215.9489,14816.0
2016-02-29 09:40:00,244.22,244.32,243.65,243.79,26301.0,215.9843,216.0727,215.4802,215.604,26301.0
2016-02-29 09:45:00,243.85,243.96,243.45,243.88,29741.0,215.6571,215.7544,215.3033,215.6836,29741.0
2016-02-29 09:50:00,243.89,244.32,243.86,244.14,37868.0,215.6924,216.0727,215.6659,215.9135,37868.0
2016-02-29 09:55:00,244.22,244.22,243.91,243.91,3230.0,215.9843,215.9843,215.7101,215.7101,3230.0
2016-02-29 10:00:00,243.87,244.08,243.58,243.75,9875.0,215.6748,215.8605,215.4183,215.5686,9875.0
2016-02-29 10:05:00,243.82,244.35,243.82,243.92,13300.0,215.6305,216.0993,215.6305,215.719,13300.0
2016-02-29 10:10:00,244.03,244.1,243.68,243.97,8367.0,215.8163,215.8782,215.5067,215.7632,8367.0
2016-02-29 10:15:00,244.0,244.26,243.8,243.88,12749.0,215.7897,216.0197,215.6128,215.6836,12749.0
2016-02-29 10:20:00,243.92,244.42,243.89,244.22,18250.0,215.719,216.1612,215.6924,215.9843,18250.0
2016-02-29 10:25:00,244.22,244.22,243.81,243.96,12259.0,215.9843,215.9843,215.6217,215.7544,12259.0
2016-02-29 10:30:00,244.1,244.24,243.88,243.92,10965.0,215.8782,216.002,215.6836,215.719,10965.0
2016-02-29 10:35:00,244.03,244.15,243.83,244.08,7064.0,215.8163,215.9224,215.6394,215.8605,7064.0
2016-02-29 10:40:00,244.05,244.47,244.03,244.42,4511.0,215.8339,216.2054,215.8163,216.1612,4511.0
2016-02-29 10:45:00,244.41,244.51,244.3,244.48,8254.0,216.1523,216.2408,216.055,216.2142,8254.0
2016-02-29 10:50:00,244.46,244.79,244.4,244.79,11346.0,216.1965,216.4884,216.1435,216.4884,11346.0
2016-02-29 10:55:00,244.77,244.81,244.62,244.67,5853.0,216.4707,216.5061,216.338,216.3823,5853.0
2016-02-29 11:00:00,244.8,245.08,244.8,244.8,14658.0,216.4972,216.7449,216.4972,216.4972,14658.0
2016-02-29 11:05:00,244.83,245.06,244.75,244.97,9849.0,216.5238,216.7272,216.453,216.6476,9849.0
2016-02-29 11:10:00,245.03,245.17,244.87,244.91,18545.0,216.7006,216.8245,216.5591,216.5945,18545.0
2016-02-29 11:15:00,244.98,245.14,244.97,245.13,6850.0,216.6564,216.7979,216.6476,216.7891,6850.0
2016-02-29 11:20:00,245.1,245.31,245.03,245.24,8400.0,216.7625,216.9483,216.7006,216.8864,8400.0
2016-02-29 11:25:00,245.26,245.28,244.99,244.99,9175.0,216.9041,216.9217,216.6653,216.6653,9175.0
2016-02-29 11:30:00,245.0,245.5,245.0,245.45,11258.0,216.6741,217.1163,216.6741,217.0721,11258.0
2016-02-29 11:35:00,245.42,245.63,245.31,245.57,7906.0,217.0456,217.2313,216.9483,217.1782,7906.0
2016-02-29 11:40:00,245.56,245.57,245.46,245.5,2246.0,217.1694,217.1782,217.0809,217.1163,2246.0
2016-02-29 11:45:00,245.55,245.7,245.34,245.38,11487.0,217.1605,217.2932,216.9748,217.0102,11487.0
2016-02-29 11:50:00,245.43,245.45,245.26,245.45,4106.0,217.0544,217.0721,216.9041,217.0721,4106.0
2016-02-29 11:55:00,245.45,245.45,245.21,245.37,6758.0,217.0721,217.0721,216.8598,217.0013,6758.0
2016-02-29 12:00:00,245.35,245.38,245.19,245.24,6026.0,216.9836,217.0102,216.8421,216.8864,6026.0
2016-02-29 12:05:00,245.19,245.23,245.11,245.21,3276.0,216.8421,216.8775,216.7714,216.8598,3276.0
2016-02-29 12:10:00,245.23,245.36,245.23,245.33,6591.0,216.8775,216.9925,216.8775,216.966,6591.0
2016-02-29 12:15:00,245.31,245.48,245.29,245.42,3800.0,216.9483,217.0986,216.9306,217.0456,3800.0
2016-02-29 12:20:00,245.44,245.49,245.25,245.28,3724.0,217.0632,217.1075,216.8952,216.9217,3724.0
2016-02-29 12:25:00,245.32,245.32,245.1,245.29,5225.0,216.9571,216.9571,216.7625,216.9306,5225.0
2016-02-29 12:30:00,245.31,245.32,245.08,245.32,6358.0,216.9483,216.9571,216.7449,216.9571,6358.0
2016-02-29 12:35:00,245.33,245.37,245.0,245.02,10563.0,216.966,217.0013,216.6741,216.6918,10563.0
2016-02-29 12:40:00,245.06,245.2,245.05,245.11,4556.0,216.7272,216.851,216.7183,216.7714,4556.0
2016-02-29 12:45:00,245.12,245.18,245.01,245.01,4386.0,216.7802,216.8333,216.683,216.683,4386.0
2016-02-29 12:50:00,245.05,245.17,245.05,245.17,2900.0,216.7183,216.8245,216.7183,216.8245,2900.0
2016-02-29 12:55:00,245.08,245.29,245.04,245.26,2120.0,216.7449,216.9306,216.7095,216.9041,2120.0
2016-02-29 13:00:00,245.26,245.31,245.19,245.28,2107.0,216.9041,216.9483,216.8421,216.9217,2107.0
2016-02-29 13:05:00,245.21,245.21,245.16,245.2,2500.0,216.8598,216.8598,216.8156,216.851,2500.0
2016-02-29 13:10:00,245.18,245.28,245.12,245.14,4616.0,216.8333,216.9217,216.7802,216.7979,4616.0
2016-02-29 13:15:00,245.15,245.33,245.15,245.24,3500.0,216.8068,216.966,216.8068,216.8864,3500.0
2016-02-29 13:20:00,245.21,245.22,245.08,245.09,2129.0,216.8598,216.8687,216.7449,216.7537,2129.0
2016-02-29 13:25:00,245.06,245.14,244.92,244.94,3360.0,216.7272,216.7979,216.6034,216.621,3360.0
2016-02-29 13:30:00,244.87,244.92,244.81,244.9,2214.0,216.5591,216.6034,216.5061,216.5857,2214.0
2016-02-29 13:35:00,244.91,245.02,244.86,244.99,3653.0,216.5945,216.6918,216.5503,216.6653,3653.0
2016-02-29 13:40:00,244.92,244.93,244.74,244.85,3341.0,216.6034,216.6122,216.4442,216.5415,3341.0
2016-02-29 13:45:00,244.91,244.91,244.83,244.89,2217.0,216.5945,216.5945,216.5238,216.5768,2217.0
2016-02-29 13:50:00,244.92,244.93,244.83,244.89,3276.0,216.6034,216.6122,216.5238,216.5768,3276.0
2016-02-29 13:55:00,244.8,244.95,244.79,244.95,4360.0,216.4972,216.6299,216.4884,216.6299,4360.0
2016-02-29 14:00:00,244.94,245.0,244.83,244.93,8100.0,216.621,216.6741,216.5238,216.6122,8100.0
2016-02-29 14:05:00,244.93,244.94,244.53,244.59,6089.0,216.6122,216.621,216.2584,216.3115,6089.0
2016-02-29 14:10:00,244.54,244.54,244.45,244.45,3190.0,216.2673,216.2673,216.1877,216.1877,3190.0
2016-02-29 14:15:00,244.42,244.44,244.29,244.34,3183.0,216.1612,216.1789,216.0462,216.0904,3183.0
2016-02-29 14:20:00,244.26,244.26,244.0,244.0,3745.0,216.0197,216.0197,215.7897,215.7897,3745.0
2016-02-29 14:25:00,243.96,244.31,243.92,244.31,8490.0,215.7544,216.0639,215.719,216.0639,8490.0
2016-02-29 14:30:00,244.25,244.28,244.11,244.12,3952.0,216.0108,216.0374,215.887,215.8959,3952.0
2016-02-29 14:35:00,244.08,244.27,244.08,244.17,5297.0,215.8605,216.0285,215.8605,215.9401,5297.0
2016-02-29 14:40:00,244.22,244.22,243.86,243.91,3645.0,215.9843,215.9843,215.6659,215.7101,3645.0
2016-02-29 14:45:00,243.86,243.92,243.79,243.84,11153.0,215.6659,215.719,215.604,215.6482,11153.0
2016-02-29 14:50:00,243.82,243.91,243.74,243.74,4029.0,215.6305,215.7101,215.5598,215.5598,4029.0
2016-02-29 14:55:00,243.71,243.75,243.6,243.72,7952.0,215.5333,215.5686,215.436,215.5421,7952.0
2016-02-29 15:00:00,243.68,243.68,243.44,243.5,9063.0,215.5067,215.5067,215.2945,215.3475,9063.0
2016-02-29 15:05:00,243.46,243.56,243.26,243.43,15436.0,215.3122,215.4006,215.1353,215.2856,15436.0
2016-02-29 15:10:00,243.47,243.47,243.23,243.31,12821.0,215.321,215.321,215.1088,215.1795,12821.0
2016-02-29 15:15:00,243.32,243.41,243.15,243.21,13726.0,215.1883,215.2679,215.038,215.0911,13726.0
2016-02-29 15:20:00,243.2,243.49,243.15,243.44,12792.0,215.0822,215.3387,215.038,215.2945,12792.0
2016-02-29 15:25:00,243.47,243.76,243.39,243.71,19314.0,215.321,215.5775,215.2503,215.5333,19314.0
2016-02-29 15:30:00,243.61,243.88,243.6,243.8,10698.0,215.4448,215.6836,215.436,215.6128,10698.0
2016-02-29 15:35:00,243.84,243.84,243.57,243.76,3595.0,215.6482,215.6482,215.4094,215.5775,3595.0
2016-02-29 15:40:00,243.73,243.79,243.58,243.75,9359.0,215.5509,215.604,215.4183,215.5686,9359.0
2016-02-29 15:45:00,243.74,243.76,243.59,243.67,17490.0,215.5598,215.5775,215.4271,215.4979,17490.0
2016-02-29 15:50:00,243.67,243.73,243.38,243.47,29564.0,215.4979,215.5509,215.2414,215.321,29564.0
2016-02-29 15:55:00,243.48,243.5,243.01,243.06,141126.0,215.3298,215.3475,214.9142,214.9584,141126.0
2016-03-01 09:30:00,244.85,245.31,244.63,244.88,46407.0,216.5415,216.9483,216.3469,216.568,46407.0
2016-03-01 09:35:00,244.84,244.92,244.32,244.39,18637.0,216.5326,216.6034,216.0727,216.1346,18637.0
2016-03-01 09:40:00,244.36,244.43,244.02,244.41,5338.0,216.1081,216.17,215.8074,216.1523,5338.0
2016-03-01 09:45:00,244.41,244.52,243.92,244.25,11187.0,216.1523,216.2496,215.719,216.0108,11187.0
2016-03-01 09:50:00,244.22,244.54,244.19,244.37,8287.0,215.9843,216.2673,215.9578,216.1169,8287.0
2016-03-01 09:55:00,244.32,244.44,244.11,244.33,4798.0,216.0727,216.1789,215.887,216.0816,4798.0
2016-03-01 10:00:00,244.36,245.05,244.35,244.67,23537.0,216.1081,216.7183,216.0993,216.3823,23537.0
2016-03-01 10:05:00,244.73,244.86,244.58,244.65,11200.0,216.4353,216.5503,216.3027,216.3646,11200.0
2016-03-01 10:10:00,244.77,244.89,244.57,244.67,5395.0,216.4707,216.5768,216.2938,216.3823,5395.0
2016-03-01 10:15:00,244.88,244.91,244.4,244.75,11886.0,216.568,216.5945,216.1435,216.453,11886.0
2016-03-01 10:20:00,244.78,245.54,244.78,245.47,20572.0,216.4795,217.1517,216.4795,217.0898,20572.0
2016-03-01 10:25:00,245.65,245.98,245.59,245.82,15999.0,217.249,217.5408,217.1959,217.3993,15999.0
2016-03-01 10:30:00,245.84,246.16,245.65,246.06,17169.0,217.417,217.7,217.249,217.6116,17169.0
2016-03-01 10:35:00,246.07,246.33,246.06,246.17,19637.0,217.6204,217.8503,217.6116,217.7088,19637.0
2016-03-01 10:40:00,246.19,246.19,245.88,246.18,30618.0,217.7265,217.7265,217.4524,217.7177,30618.0
2016-03-01 10:45:00,246.21,246.22,245.71,245.71,38483.0,217.7442,217.7531,217.302,217.302,38483.0
2016-03-01 10:50:00,245.73,245.91,245.64,245.91,35341.0,217.3197,217.4789,217.2401,217.4789,35341.0
2016-03-01 10:55:00,245.91,246.09,245.78,245.86,60406.0,217.4789,217.6381,217.3639,217.4347,60406.0
2016-03-01 11:00:00,245.89,246.09,245.88,245.98,30508.0,217.4612,217.6381,217.4524,217.5408,30508.0
2016-03-01 11:05:00,245.95,246.21,245.82,246.2,34923.0,217.5143,217.7442,217.3993,217.7354,34923.0
2016-03-01 11:10:00,246.21,246.45,246.17,246.45,30973.0,217.7442,217.9565,217.7088,217.9565,30973.0
2016-03-01 11:15:00,246.46,246.77,246.33,246.67,38483.0,217.9653,218.2395,217.8503,218.151,38483.0
2016-03-01 11:20:00,246.67,246.97,246.67,246.91,39339.0,218.151,218.4163,218.151,218.3633,39339.0
2016-03-01 11:25:00,246.91,247.24,246.91,247.16,51634.0,218.3633,218.6551,218.3633,218.5844,51634.0
2016-03-01 11:30:00,247.23,247.23,246.92,247.01,40283.0,218.6463,218.6463,218.3721,218.4517,40283.0
2016-03-01 11:35:00,247.06,247.2,246.93,247.13,48260.0,218.4959,218.6198,218.381,218.5578,48260.0
2016-03-01 11:40:00,247.19,247.2,246.98,247.05,56938.0,218.6109,218.6198,218.4252,218.4871,56938.0
2016-03-01 11:45:00,247.06,247.3,247.05,247.2,21261.0,218.4959,218.7082,218.4871,218.6198,21261.0
2016-03-01 11:50:00,247.23,247.29,247.1,247.29,28180.0,218.6463,218.6993,218.5313,218.6993,28180.0
2016-03-01 11:55:00,247.3,247.4,247.1,247.24,24319.0,218.7082,218.7966,218.5313,218.6551,24319.0
2016-03-01 12:00:00,247.23,247.41,247.16,247.34,23893.0,218.6463,218.8055,218.5844,218.7436,23893.0
2016-03-01 12:05:00,247.38,247.6,247.25,247.52,25051.0,218.7789,218.9735,218.664,218.9028,25051.0
2016-03-01 12:10:00,247.53,247.64,247.44,247.48,33902.0,218.9116,219.0089,218.832,218.8674,33902.0
2016-03-01 12:15:00,247.52,247.64,247.41,247.63,24899.0,218.9028,219.0089,218.8055,219.0,24899.0
2016-03-01 12:20:00,247.64,247.67,247.38,247.45,17825.0,219.0089,219.0354,218.7789,218.8409,17825.0
2016-03-01 12:25:00,247.43,247.53,247.43,247.49,8013.0,218.8232,218.9116,218.8232,218.8762,8013.0
2016-03-01 12:30:00,247.52,247.55,247.38,247.55,4770.0,218.9028,218.9293,218.7789,218.9293,4770.0
2016-03-01 12:35:00,247.55,247.55,247.15,247.2,13677.0,218.9293,218.9293,218.5755,218.6198,13677.0
2016-03-01 12:40:00,247.18,247.28,247.09,247.2,8295.0,218.6021,218.6905,218.5225,218.6198,8295.0
2016-03-01 12:45:00,247.28,247.46,247.22,247.22,10476.0,218.6905,218.8497,218.6374,218.6374,10476.0
2016-03-01 12:50:00,247.23,247.48,247.23,247.42,5420.0,218.6463,218.8674,218.6463,218.8143,5420.0
2016-03-01 12:55:00,247.4,247.52,247.3,247.5,12360.0,218.7966,218.9028,218.7082,218.8851,12360.0
2016-03-01 13:00:00,247.47,247.47,247.33,247.42,7220.0,218.8585,218.8585,218.7347,218.8143,7220.0
2016-03-01 13:05:00,247.39,247.51,247.37,247.39,23988.0,218.7878,218.8939,218.7701,218.7878,23988.0
2016-03-01 13:10:00,247.38,247.46,247.24,247.4,10521.0,218.7789,218.8497,218.6551,218.7966,10521.0
2016-03-01 13:15:00,247.47,247.56,247.4,247.56,5949.0,218.8585,218.9381,218.7966,218.9381,5949.0
2016-03-01 13:20:00,247.57,247.86,247.5,247.61,17768.0,218.947,219.2034,218.8851,218.9824,17768.0
2016-03-01 13:25:00,247.64,247.75,247.53,247.65,24791.0,219.0089,219.1062,218.9116,219.0177,24791.0
2016-03-01 13:30:00,247.63,247.75,247.6,247.65,10760.0,219.0,219.1062,218.9735,219.0177,10760.0
2016-03-01 13:35:00,247.7,247.81,247.65,247.78,12907.0,219.0619,219.1592,219.0177,219.1327,12907.0
2016-03-01 13:40:00,247.76,247.94,247.74,247.87,19071.0,219.115,219.2742,219.0973,219.2123,19071.0
2016-03-01 13:45:00,247.84,247.84,247.69,247.77,12117.0,219.1858,219.1858,219.0531,219.1239,12117.0
2016-03-01 13:50:00,247.74,247.74,247.5,247.56,22382.0,219.0973,219.0973,218.8851,218.9381,22382.0
2016-03-01 13:55:00,247.57,247.58,247.31,247.35,11299.0,218.947,218.9558,218.717,218.7524,11299.0
2016-03-01 14:00:00,247.35,247.4,247.31,247.34,7334.0,218.7524,218.7966,218.717,218.7436,7334.0
2016-03-01 14:05:00,247.37,247.51,247.35,247.41,19943.0,218.7701,218.8939,218.7524,218.8055,19943.0
2016-03-01 14:10:00,247.45,247.52,247.25,247.26,14875.0,218.8409,218.9028,218.664,218.6728,14875.0
2016-03-01 14:15:00,247.19,247.35,247.1,247.19,29363.0,218.6109,218.7524,218.5313,218.6109,29363.0
2016-03-01 14:20:00,247.2,247.26,247.08,247.13,15453.0,218.6198,218.6728,218.5136,218.5578,15453.0
2016-03-01 14:25:00,247.09,247.26,247.03,247.24,11173.0,218.5225,218.6728,218.4694,218.6551,11173.0
2016-03-01 14:30:00,247.3,247.37,247.26,247.34,14037.0,218.7082,218.7701,218.6728,218.7436,14037.0
2016-03-01 14:35:00,247.35,247.35,247.12,247.25,17655.0,218.7524,218.7524,218.549,218.664,17655.0
2016-03-01 14:40:00,247.24,247.6,247.22,247.57,26842.0,218.6551,218.9735,218.6374,218.947,26842.0
2016-03-01 14:45:00,247.54,247.71,247.54,247.71,25976.0,218.9204,219.0708,218.9204,219.0708,25976.0
2016-03-01 14:50:00,247.69,247.82,247.69,247.77,11433.0,219.0531,219.1681,219.0531,219.1239,11433.0
2016-03-01 14:55:00,247.77,247.95,247.76,247.95,16105.0,219.1239,219.283,219.115,219.283,16105.0
2016-03-01 15:00:00,247.94,248.06,247.91,248.06,29261.0,219.2742,219.3803,219.2477,219.3803,29261.0
2016-03-01 15:05:00,248.05,248.27,248.03,248.2,14074.0,219.3715,219.566,219.3538,219.5041,14074.0
2016-03-01 15:10:00,248.2,248.24,248.05,248.05,17618.0,219.5041,219.5395,219.3715,219.3715,17618.0
2016-03-01 15:15:00,248.08,248.17,248.0,248.11,12132.0,219.398,219.4776,219.3273,219.4245,12132.0
2016-03-01 15:20:00,248.08,248.12,248.03,248.05,19431.0,219.398,219.4334,219.3538,219.3715,19431.0
2016-03-01 15:25:00,248.03,248.12,248.0,248.04,21558.0,219.3538,219.4334,219.3273,219.3626,21558.0
2016-03-01 15:30:00,248.01,248.05,247.92,248.0,27535.0,219.3361,219.3715,219.2565,219.3273,27535.0
2016-03-01 15:35:00,248.0,248.05,247.85,247.85,36207.0,219.3273,219.3715,219.1946,219.1946,36207.0
2016-03-01 15:40:00,247.84,247.94,247.74,247.9,32889.0,219.1858,219.2742,219.0973,219.2388,32889.0
2016-03-01 15:45:00,247.91,248.05,247.91,247.93,27897.0,219.2477,219.3715,219.2477,219.2654,27897.0
2016-03-01 15:50:00,247.95,248.13,247.93,248.13,58348.0,219.283,219.4422,219.2654,219.4422,58348.0
2016-03-01 15:55:00,248.12,248.49,248.07,248.46,180231.0,219.4334,219.7606,219.3892,219.7341,180231.0
2016-03-02 09:30:00,247.92,248.07,247.78,247.91,69885.0,219.2565,219.3892,219.1327,219.2477,69885.0
2016-03-02 09:35:00,247.84,248.61,247.81,248.44,30219.0,219.1858,219.8667,219.1592,219.7164,30219.0
2016-03-02 09:40:00,248.45,248.64,248.29,248.62,16315.0,219.7252,219.8933,219.5837,219.8756,16315.0
2016-03-02 09:45:00,248.6,248.74,248.45,248.58,26375.0,219.8579,219.9817,219.7252,219.8402,26375.0
2016-03-02 09:50:00,248.43,248.43,247.81,247.81,16728.0,219.7075,219.7075,219.1592,219.1592,16728.0
2016-03-02 09:55:00,247.83,248.2,247.72,248.06,22243.0,219.1769,219.5041,219.0796,219.3803,22243.0
2016-03-02 10:00:00,248.06,248.16,247.86,247.96,14076.0,219.3803,219.4688,219.2034,219.2919,14076.0
2016-03-02 10:05:00,247.99,248.44,247.99,248.28,8177.0,219.3184,219.7164,219.3184,219.5749,8177.0
2016-03-02 10:10:00,248.28,248.48,248.09,248.41,7900.0,219.5749,219.7518,219.4069,219.6899,7900.0
2016-03-02 10:15:00,248.42,248.42,248.09,248.25,6451.0,219.6987,219.6987,219.4069,219.5484,6451.0
2016-03-02 10:20:00,248.19,248.27,248.0,248.16,15953.0,219.4953,219.566,219.3273,219.4688,15953.0
2016-03-02 10:25:00,248.12,248.48,248.11,248.38,11734.0,219.4334,219.7518,219.4245,219.6633,11734.0
2016-03-02 10:30:00,248.3,248.3,247.47,247.88,27472.0,219.5926,219.5926,218.8585,219.2211,27472.0
2016-03-02 10:35:00,248.02,248.04,247.66,247.67,5492.0,219.345,219.3626,219.0266,219.0354,5492.0
2016-03-02 10:40:00,247.62,248.01,247.58,247.99,13855.0,218.9912,219.3361,218.9558,219.3184,13855.0
2016-03-02 10:45:00,247.94,248.46,247.92,248.42,16858.0,219.2742,219.7341,219.2565,219.6987,16858.0
2016-03-02 10:50:00,248.38,248.81,248.36,248.81,18161.0,219.6633,220.0436,219.6456,220.0436,18161.0
2016-03-02 10:55:00,248.81,249.14,248.74,249.06,19903.0,220.0436,220.3355,219.9817,220.2647,19903.0
2016-03-02 11:00:00,249.02,249.16,248.79,249.07,27809.0,220.2293,220.3531,220.0259,220.2736,27809.0
2016-03-02 11:05:00,249.08,249.31,249.02,249.08,10381.0,220.2824,220.4858,220.2293,220.2824,10381.0
2016-03-02 11:10:00,249.09,249.4,249.09,249.28,28214.0,220.2912,220.5654,220.2912,220.4593,28214.0
2016-03-02 11:15:00,249.27,249.29,248.94,248.95,5000.0,220.4504,220.4681,220.1586,220.1674,5000.0
2016-03-02 11:20:00,248.99,249.17,248.94,249.09,15640.0,220.2028,220.362,220.1586,220.2912,15640.0
2016-03-02 11:25:00,249.05,249.17,248.97,249.17,8750.0,220.2559,220.362,220.1851,220.362,8750.0
2016-03-02 11:30:00,249.18,249.37,248.99,249.09,7800.0,220.3708,220.5389,220.2028,220.2912,7800.0
2016-03-02 11:35:00,249.05,249.05,248.75,248.83,7486.0,220.2559,220.2559,219.9906,220.0613,7486.0
2016-03-02 11:40:00,248.82,248.97,248.79,248.97,3455.0,220.0525,220.1851,220.0259,220.1851,3455.0
2016-03-02 11:45:00,248.99,248.99,248.67,248.92,6502.0,220.2028,220.2028,219.9198,220.1409,6502.0
2016-03-02 11:50:00,248.84,248.88,248.69,248.69,5709.0,220.0701,220.1055,219.9375,219.9375,5709.0
2016-03-02 11:55:00,248.78,248.88,248.47,248.53,9508.0,220.0171,220.1055,219.7429,219.796,9508.0
2016-03-02 12:00:00,248.44,248.59,248.4,248.4,4149.0,219.7164,219.849,219.681,219.681,4149.0
2016-03-02 12:05:00,248.4,248.52,248.36,248.52,8719.0,219.681,219.7871,219.6456,219.7871,8719.0
2016-03-02 12:10:00,248.44,248.6,248.4,248.45,6470.0,219.7164,219.8579,219.681,219.7252,6470.0
2016-03-02 12:15:00,248.48,248.57,248.41,248.45,13000.0,219.7518,219.8314,219.6899,219.7252,13000.0
2016-03-02 12:20:00,248.45,248.58,248.41,248.41,3304.0,219.7252,219.8402,219.6899,219.6899,3304.0
2016-03-02 12:25:00,248.36,248.5,248.36,248.42,9827.0,219.6456,219.7695,219.6456,219.6987,9827.0
2016-03-02 12:30:00,248.39,248.51,248.32,248.47,5820.0,219.6722,219.7783,219.6103,219.7429,5820.0
2016-03-02 12:35:00,248.45,248.69,248.44,248.62,4285.0,219.7252,219.9375,219.7164,219.8756,4285.0
2016-03-02 12:40:00,248.63,248.73,248.62,248.64,1912.0,219.8844,219.9729,219.8756,219.8933,1912.0
2016-03-02 12:45:00,248.63,248.8,248.56,248.73,3808.0,219.8844,220.0348,219.8225,219.9729,3808.0
2016-03-02 12:50:00,248.73,248.8,248.63,248.8,3600.0,219.9729,220.0348,219.8844,220.0348,3600.0
2016-03-02 12:55:00,248.75,248.85,248.71,248.8,3623.0,219.9906,220.079,219.9552,220.0348,3623.0
2016-03-02 13:00:00,248.77,248.82,248.65,248.75,11193.0,220.0082,220.0525,219.9021,219.9906,11193.0
2016-03-02 13:05:00,248.79,248.84,248.73,248.82,2562.0,220.0259,220.0701,219.9729,220.0525,2562.0
2016-03-02 13:10:00,248.86,248.98,248.78,248.96,3900.0,220.0878,220.194,220.0171,220.1763,3900.0
2016-03-02 13:15:00,248.98,249.06,248.92,248.99,2511.0,220.194,220.2647,220.1409,220.2028,2511.0
2016-03-02 13:20:00,248.91,249.18,248.9,249.16,10197.0,220.1321,220.3708,220.1232,220.3531,10197.0
2016-03-02 13:25:00,249.19,249.45,249.19,249.33,8472.0,220.3797,220.6096,220.3797,220.5035,8472.0
2016-03-02 13:30:00,249.35,249.36,249.25,249.25,6318.0,220.5212,220.53,220.4327,220.4327,6318.0
2016-03-02 13:35:00,249.18,249.21,249.1,249.18,2032.0,220.3708,220.3974,220.3001,220.3708,2032.0
2016-03-02 13:40:00,249.25,249.35,249.23,249.28,4300.0,220.4327,220.5212,220.4151,220.4593,4300.0
2016-03-02 13:45:00,249.29,249.44,249.29,249.39,9077.0,220.4681,220.6008,220.4681,220.5566,9077.0
2016-03-02 13:50:00,249.4,249.41,249.3,249.37,23443.0,220.5654,220.5742,220.477,220.5389,23443.0
2016-03-02 13:55:00,249.38,249.38,248.93,248.95,9832.0,220.5477,220.5477,220.1497,220.1674,9832.0
2016-03-02 14:00:00,248.99,249.24,248.99,249.24,3969.0,220.2028,220.4239,220.2028,220.4239,3969.0
2016-03-02 14:05:00,249.22,249.22,248.82,248.88,25285.0,220.4062,220.4062,220.0525,220.1055,25285.0
2016-03-02 14:10:00,248.84,248.99,248.76,248.85,6504.0,220.0701,220.2028,219.9994,220.079,6504.0
2016-03-02 14:15:00,248.81,248.98,248.75,248.86,3820.0,220.0436,220.194,219.9906,220.0878,3820.0
2016-03-02 14:20:00,248.86,249.13,248.85,249.11,7412.0,220.0878,220.3266,220.079,220.3089,7412.0
2016-03-02 14:25:00,249.17,249.34,249.1,249.26,6358.0,220.362,220.5123,220.3001,220.4416,6358.0
2016-03-02 14:30:00,249.29,249.4,249.27,249.39,8615.0,220.4681,220.5654,220.4504,220.5566,8615.0
2016-03-02 14:35:00,249.41,249.59,249.4,249.49,13216.0,220.5742,220.7334,220.5654,220.645,13216.0
2016-03-02 14:40:00,249.6,249.66,249.56,249.61,3832.0,220.7423,220.7953,220.7069,220.7511,3832.0
2016-03-02 14:45:00,249.62,249.64,249.53,249.56,12757.0,220.76,220.7777,220.6804,220.7069,12757.0
2016-03-02 14:50:00,249.66,249.66,249.44,249.45,19767.0,220.7953,220.7953,220.6008,220.6096,19767.0
2016-03-02 14:55:00,249.44,249.61,249.43,249.5,12929.0,220.6008,220.7511,220.5919,220.6538,12929.0
2016-03-02 15:00:00,249.46,249.5,249.41,249.5,7997.0,220.6185,220.6538,220.5742,220.6538,7997.0
2016-03-02 15:05:00,249.5,249.52,249.27,249.37,11489.0,220.6538,220.6715,220.4504,220.5389,11489.0
2016-03-02 15:10:00,249.38,249.7,249.38,249.68,10982.0,220.5477,220.8307,220.5477,220.813,10982.0
2016-03-02 15:15:00,249.69,249.7,249.57,249.62,20193.0,220.8219,220.8307,220.7157,220.76,20193.0
2016-03-02 15:20:00,249.61,249.87,249.57,249.8,46696.0,220.7511,220.9811,220.7157,220.9192,46696.0
2016-03-02 15:25:00,249.84,249.85,249.68,249.77,17686.0,220.9545,220.9634,220.813,220.8926,17686.0
2016-03-02 15:30:00,249.75,250.02,249.61,249.98,32093.0,220.8749,221.1137,220.7511,221.0783,32093.0
2016-03-02 15:35:00,249.98,250.05,249.87,249.97,64780.0,221.0783,221.1403,220.9811,221.0695,64780.0
2016-03-02 15:40:00,249.93,250.16,249.92,250.16,34725.0,221.0341,221.2375,221.0253,221.2375,34725.0
2016-03-02 15:45:00,250.15,250.25,250.07,250.22,22078.0,221.2287,221.3171,221.1579,221.2906,22078.0
2016-03-02 15:50:00,250.23,250.35,250.11,250.33,67287.0,221.2994,221.4056,221.1933,221.3879,67287.0
2016-03-02 15:55:00,250.33,250.69,250.29,250.67,99723.0,221.3879,221.7063,221.3525,221.6886,99723.0
2016-03-03 09:30:00,250.36,250.38,250.09,250.27,38207.0,221.4144,221.4321,221.1756,221.3348,38207.0
2016-03-03 09:35:00,250.38,250.71,250.34,250.34,9125.0,221.4321,221.7239,221.3967,221.3967,9125.0
2016-03-03 09:40:00,250.33,250.61,250.08,250.25,24449.0,221.3879,221.6355,221.1668,221.3171,24449.0
2016-03-03 09:45:00,250.27,250.68,250.23,250.68,7966.0,221.3348,221.6974,221.2994,221.6974,7966.0
2016-03-03 09:50:00,250.64,250.89,250.6,250.75,7719.0,221.662,221.8831,221.6267,221.7593,7719.0
2016-03-03 09:55:00,250.65,250.65,250.28,250.33,3124.0,221.6709,221.6709,221.3437,221.3879,3124.0
2016-03-03 10:00:00,250.38,250.78,250.04,250.74,30104.0,221.4321,221.7859,221.1314,221.7505,30104.0
2016-03-03 10:05:00,250.69,250.96,250.62,250.87,23357.0,221.7063,221.945,221.6443,221.8654,23357.0
2016-03-03 10:10:00,250.77,251.02,250.36,250.38,13319.0,221.777,221.9981,221.4144,221.4321,13319.0
2016-03-03 10:15:00,250.36,250.84,250.36,250.8,12729.0,221.4144,221.8389,221.4144,221.8035,12729.0
2016-03-03 10:20:00,250.85,251.02,250.73,250.92,7084.0,221.8478,221.9981,221.7416,221.9097,7084.0
2016-03-03 10:25:00,250.97,251.17,250.77,251.07,8601.0,221.9539,222.1308,221.777,222.0423,8601.0
2016-03-03 10:30:00,251.04,251.29,251.04,251.21,13752.0,222.0158,222.2369,222.0158,222.1661,13752.0
2016-03-03 10:35:00,251.25,251.47,251.05,251.41,9298.0,222.2015,222.3961,222.0246,222.343,9298.0
2016-03-03 10:40:00,251.38,251.52,251.26,251.31,7792.0,222.3165,222.4403,222.2104,222.2546,7792.0
2016-03-03 10:45:00,251.35,251.7,251.35,251.59,3668.0,222.2899,222.5995,222.2899,222.5022,3668.0
2016-03-03 10:50:00,251.56,251.86,251.56,251.78,14207.0,222.4757,222.741,222.4757,222.6702,14207.0
2016-03-03 10:55:00,251.78,251.94,251.68,251.81,8051.0,222.6702,222.8117,222.5818,222.6968,8051.0
2016-03-03 11:00:00,251.83,251.87,251.62,251.62,10568.0,222.7145,222.7498,222.5287,222.5287,10568.0
2016-03-03 11:05:00,251.61,251.95,251.61,251.87,17075.0,222.5199,222.8206,222.5199,222.7498,17075.0
2016-03-03 11:10:00,251.92,251.99,251.78,251.81,9294.0,222.794,222.856,222.6702,222.6968,9294.0
2016-03-03 11:15:00,251.82,251.9,251.6,251.7,31554.0,222.7056,222.7764,222.511,222.5995,31554.0
2016-03-03 11:20:00,251.61,251.63,251.07,251.17,18188.0,222.5199,222.5376,222.0423,222.1308,18188.0
2016-03-03 11:25:00,251.13,251.24,250.74,250.8,16626.0,222.0954,222.1927,221.7505,221.8035,16626.0
2016-03-03 11:30:00,250.78,251.08,250.73,251.05,9542.0,221.7859,222.0512,221.7416,222.0246,9542.0
2016-03-03 11:35:00,251.09,251.12,250.86,251.01,7257.0,222.06,222.0865,221.8566,221.9893,7257.0
2016-03-03 11:40:00,250.98,251.09,250.82,251.02,19954.0,221.9627,222.06,221.8212,221.9981,19954.0
2016-03-03 11:45:00,250.96,251.18,250.93,251.05,10353.0,221.945,222.1396,221.9185,222.0246,10353.0
2016-03-03 11:50:00,251.09,251.31,251.04,251.12,6454.0,222.06,222.2546,222.0158,222.0865,6454.0
2016-03-03 11:55:00,251.11,251.47,251.07,251.39,3627.0,222.0777,222.3961,222.0423,222.3253,3627.0
2016-03-03 12:00:00,251.44,251.49,251.24,251.24,4014.0,222.3695,222.4138,222.1927,222.1927,4014.0
2016-03-03 12:05:00,251.2,251.45,251.07,251.42,11732.0,222.1573,222.3784,222.0423,222.3519,11732.0
2016-03-03 12:10:00,251.44,251.53,251.21,251.22,4347.0,222.3695,222.4491,222.1661,222.175,4347.0
2016-03-03 12:15:00,251.24,251.25,250.92,250.92,6868.0,222.1927,222.2015,221.9097,221.9097,6868.0
2016-03-03 12:20:00,250.91,251.21,250.85,251.17,20092.0,221.9008,222.1661,221.8478,222.1308,20092.0
2016-03-03 12:25:00,251.15,251.26,251.09,251.09,11333.0,222.1131,222.2104,222.06,222.06,11333.0
2016-03-03 12:30:00,251.09,251.3,251.09,251.13,6445.0,222.06,222.2457,222.06,222.0954,6445.0
2016-03-03 12:35:00,251.07,251.26,251.05,251.26,6520.0,222.0423,222.2104,222.0246,222.2104,6520.0
2016-03-03 12:40:00,251.25,251.3,251.18,251.3,3608.0,222.2015,222.2457,222.1396,222.2457,3608.0
2016-03-03 12:45:00,251.31,251.38,251.07,251.1,3780.0,222.2546,222.3165,222.0423,222.0689,3780.0
2016-03-03 12:50:00,251.1,251.26,251.07,251.26,2100.0,222.0689,222.2104,222.0423,222.2104,2100.0
2016-03-03 12:55:00,251.21,251.37,251.21,251.34,3300.0,222.1661,222.3076,222.1661,222.2811,3300.0
2016-03-03 13:00:00,251.31,251.43,251.31,251.39,1815.0,222.2546,222.3607,222.2546,222.3253,1815.0
2016-03-03 13:05:00,251.39,251.58,251.35,251.56,3950.0,222.3253,222.4934,222.2899,222.4757,3950.0
2016-03-03 13:10:00,251.61,251.69,251.59,251.6,2659.0,222.5199,222.5906,222.5022,222.511,2659.0
2016-03-03 13:15:00,251.57,251.63,251.5,251.58,4337.0,222.4845,222.5376,222.4226,222.4934,4337.0
2016-03-03 13:20:00,251.62,251.7,251.55,251.65,10496.0,222.5287,222.5995,222.4668,222.5553,10496.0
2016-03-03 13:25:00,251.62,251.62,251.41,251.54,5366.0,222.5287,222.5287,222.343,222.458,5366.0
2016-03-03 13:30:00,251.55,251.83,251.55,251.83,5400.0,222.4668,222.7145,222.4668,222.7145,5400.0
2016-03-03 13:35:00,251.89,252.02,251.81,251.99,12233.0,222.7675,222.8825,222.6968,222.856,12233.0
2016-03-03 13:40:00,251.99,251.99,251.8,251.99,8036.0,222.856,222.856,222.6879,222.856,8036.0
2016-03-03 13:45:00,252.0,252.32,252.0,252.29,22337.0,222.8648,223.1478,222.8648,223.1213,22337.0
2016-03-03 13:50:00,252.29,252.41,252.12,252.22,13038.0,223.1213,223.2274,222.9709,223.0594,13038.0
2016-03-03 13:55:00,252.23,252.24,252.05,252.15,18889.0,223.0682,223.0771,222.909,222.9975,18889.0
2016-03-03 14:00:00,252.17,252.27,252.05,252.18,7700.0,223.0151,223.1036,222.909,223.024,7700.0
2016-03-03 14:05:00,252.16,252.16,252.02,252.11,11799.0,223.0063,223.0063,222.8825,222.9621,11799.0
2016-03-03 14:10:00,252.1,252.25,252.06,252.25,14576.0,222.9532,223.0859,222.9179,223.0859,14576.0
2016-03-03 14:15:00,252.24,252.24,252.15,252.21,4312.0,223.0771,223.0771,222.9975,223.0505,4312.0
2016-03-03 14:20:00,252.25,252.33,252.22,252.33,6205.0,223.0859,223.1566,223.0594,223.1566,6205.0
2016-03-03 14:25:00,252.38,252.56,252.21,252.28,16805.0,223.2009,223.3601,223.0505,223.1124,16805.0
2016-03-03 14:30:00,252.29,252.35,252.15,252.25,17670.0,223.1213,223.1743,222.9975,223.0859,17670.0
2016-03-03 14:35:00,252.27,252.35,252.2,252.34,11399.0,223.1036,223.1743,223.0417,223.1655,11399.0
2016-03-03 14:40:00,252.36,252.45,252.3,252.45,10963.0,223.1832,223.2628,223.1301,223.2628,10963.0
2016-03-03 14:45:00,252.42,252.45,252.34,252.44,16982.0,223.2362,223.2628,223.1655,223.2539,16982.0
2016-03-03 14:50:00,252.42,252.43,252.32,252.4,16259.0,223.2362,223.2451,223.1478,223.2186,16259.0
2016-03-03 14:55:00,252.38,252.42,252.3,252.36,6361.0,223.2009,223.2362,223.1301,223.1832,6361.0
2016-03-03 15:00:00,252.4,252.63,252.37,252.52,10050.0,223.2186,223.422,223.192,223.3247,10050.0
2016-03-03 15:05:00,252.55,252.55,252.38,252.38,9397.0,223.3512,223.3512,223.2009,223.2009,9397.0
2016-03-03 15:10:00,252.37,252.46,252.29,252.42,13464.0,223.192,223.2716,223.1213,223.2362,13464.0
2016-03-03 15:15:00,252.4,252.44,252.34,252.34,16270.0,223.2186,223.2539,223.1655,223.1655,16270.0
2016-03-03 15:20:00,252.29,252.48,252.27,252.48,16808.0,223.1213,223.2893,223.1036,223.2893,16808.0
2016-03-03 15:25:00,252.48,252.62,252.43,252.62,42249.0,223.2893,223.4131,223.2451,223.4131,42249.0
2016-03-03 15:30:00,252.62,252.75,252.52,252.75,13694.0,223.4131,223.5281,223.3247,223.5281,13694.0
2016-03-03 15:35:00,252.79,252.96,252.79,252.89,18532.0,223.5635,223.7138,223.5635,223.6519,18532.0
2016-03-03 15:40:00,252.87,252.96,252.82,252.89,14551.0,223.6342,223.7138,223.59,223.6519,14551.0
2016-03-03 15:45:00,252.88,253.03,252.88,253.03,90981.0,223.6431,223.7757,223.6431,223.7757,90981.0
2016-03-03 15:50:00,253.02,253.24,252.96,253.24,61435.0,223.7669,223.9614,223.7138,223.9614,61435.0
2016-03-03 15:55:00,253.26,253.33,253.16,253.33,159357.0,223.9791,224.041,223.8907,224.041,159357.0
2016-03-04 09:30:00,253.58,253.93,253.28,253.28,45988.0,224.2621,224.5717,223.9968,223.9968,45988.0
2016-03-04 09:35:00,253.27,253.76,253.16,253.72,31761.0,223.988,224.4213,223.8907,224.3859,31761.0
2016-03-04 09:40:00,253.57,253.6,252.99,253.29,16676.0,224.2533,224.2798,223.7403,224.0057,16676.0
2016-03-04 09:45:00,253.26,253.53,253.09,253.33,53825.0,223.9791,224.2179,223.8288,224.041,53825.0
2016-03-04 09:50:00,253.3,253.83,252.96,253.0,67401.0,224.0145,224.4832,223.7138,223.7492,67401.0
2016-03-04 09:55:00,253.03,253.17,252.86,253.02,33503.0,223.7757,223.8995,223.6254,223.7669,33503.0
2016-03-04 10:00:00,253.18,253.34,252.77,253.17,32009.0,223.9084,224.0499,223.5458,223.8995,32009.0
2016-03-04 10:05:00,253.07,253.59,253.04,253.41,16521.0,223.8111,224.271,223.7846,224.1118,16521.0
2016-03-04 10:10:00,253.39,253.85,253.13,253.84,25243.0,224.0941,224.5009,223.8642,224.4921,25243.0
2016-03-04 10:15:00,254.04,254.04,253.76,253.83,20991.0,224.6689,224.6689,224.4213,224.4832,20991.0
2016-03-04 10:20:00,253.84,253.95,253.63,253.78,9959.0,224.4921,224.5893,224.3063,224.439,9959.0
2016-03-04 10:25:00,253.82,254.18,253.81,254.06,8645.0,224.4744,224.7928,224.4655,224.6866,8645.0
2016-03-04 10:30:00,254.0,254.35,254.0,254.24,12676.0,224.6336,224.9431,224.6336,224.8458,12676.0
2016-03-04 10:35:00,254.29,254.42,254.19,254.3,6841.0,224.89,225.005,224.8016,224.8989,6841.0
2016-03-04 10:40:00,254.31,254.72,254.21,254.68,11727.0,224.9077,225.2703,224.8193,225.2349,11727.0
2016-03-04 10:45:00,254.67,254.8,254.49,254.74,9463.0,225.2261,225.3411,225.0669,225.288,9463.0
2016-03-04 10:50:00,254.68,254.85,254.49,254.71,10318.0,225.2349,225.3853,225.0669,225.2615,10318.0
2016-03-04 10:55:00,254.81,254.95,254.48,254.68,9598.0,225.3499,225.4737,225.0581,225.2349,9598.0
2016-03-04 11:00:00,254.84,254.91,254.66,254.78,8030.0,225.3765,225.4384,225.2173,225.3234,8030.0
2016-03-04 11:05:00,254.79,255.1,254.74,255.03,24451.0,225.3322,225.6064,225.288,225.5445,24451.0
2016-03-04 11:10:00,255.03,255.36,255.03,255.36,6000.0,225.5445,225.8363,225.5445,225.8363,6000.0
2016-03-04 11:15:00,255.31,255.75,255.31,255.75,40727.0,225.7921,226.1812,225.7921,226.1812,40727.0
2016-03-04 11:20:00,255.76,255.76,255.34,255.41,11441.0,226.1901,226.1901,225.8186,225.8805,11441.0
2016-03-04 11:25:00,255.43,255.46,255.25,255.27,13684.0,225.8982,225.9248,225.739,225.7567,13684.0
2016-03-04 11:30:00,255.27,255.48,255.2,255.39,33250.0,225.7567,225.9425,225.6948,225.8629,33250.0
2016-03-04 11:35:00,255.43,255.56,255.1,255.25,21016.0,225.8982,226.0132,225.6064,225.739,21016.0
2016-03-04 11:40:00,255.2,255.3,255.1,255.14,11268.0,225.6948,225.7833,225.6064,225.6418,11268.0
2016-03-04 11:45:00,255.13,255.28,255.08,255.2,23558.0,225.6329,225.7656,225.5887,225.6948,23558.0
2016-03-04 11:50:00,255.18,255.33,255.14,255.22,9339.0,225.6771,225.8098,225.6418,225.7125,9339.0
2016-03-04 11:55:00,255.22,255.51,255.22,255.51,7750.0,225.7125,225.969,225.7125,225.969,7750.0
2016-03-04 12:00:00,255.53,255.62,255.37,255.5,18253.0,225.9867,226.0663,225.8452,225.9601,18253.0
2016-03-04 12:05:00,255.54,255.55,255.2,255.2,7028.0,225.9955,226.0044,225.6948,225.6948,7028.0
2016-03-04 12:10:00,255.21,255.4,255.18,255.2,9341.0,225.7037,225.8717,225.6771,225.6948,9341.0
2016-03-04 12:15:00,255.25,255.3,255.13,255.24,13261.0,225.739,225.7833,225.6329,225.7302,13261.0
2016-03-04 12:20:00,255.23,255.33,255.06,255.08,17863.0,225.7214,225.8098,225.571,225.5887,17863.0
2016-03-04 12:25:00,255.09,255.14,254.99,255.13,6917.0,225.5975,225.6418,225.5091,225.6329,6917.0
2016-03-04 12:30:00,255.15,255.24,255.12,255.16,5015.0,225.6506,225.7302,225.6241,225.6595,5015.0
2016-03-04 12:35:00,255.13,255.29,255.05,255.14,19058.0,225.6329,225.7744,225.5622,225.6418,19058.0
2016-03-04 12:40:00,255.16,255.22,254.98,255.06,13577.0,225.6595,225.7125,225.5003,225.571,13577.0
2016-03-04 12:45:00,255.05,255.15,254.99,255.1,33100.0,225.5622,225.6506,225.5091,225.6064,33100.0
2016-03-04 12:50:00,255.05,255.52,255.0,255.46,15155.0,225.5622,225.9778,225.518,225.9248,15155.0
2016-03-04 12:55:00,255.43,255.48,255.32,255.35,7595.0,225.8982,225.9425,225.801,225.8275,7595.0
2016-03-04 13:00:00,255.38,255.56,255.35,255.55,30950.0,225.854,226.0132,225.8275,226.0044,30950.0
2016-03-04 13:05:00,255.5,255.5,255.16,255.19,25841.0,225.9601,225.9601,225.6595,225.686,25841.0
2016-03-04 13:10:00,255.17,255.26,255.07,255.24,14057.0,225.6683,225.7479,225.5799,225.7302,14057.0
2016-03-04 13:15:00,255.2,255.31,255.17,255.31,2753.0,225.6948,225.7921,225.6683,225.7921,2753.0
2016-03-04 13:20:00,255.31,255.58,255.28,255.58,8680.0,225.7921,226.0309,225.7656,226.0309,8680.0
2016-03-04 13:25:00,255.57,255.6,255.43,255.6,10952.0,226.0221,226.0486,225.8982,226.0486,10952.0
2016-03-04 13:30:00,255.6,255.62,255.4,255.42,16915.0,226.0486,226.0663,225.8717,225.8894,16915.0
2016-03-04 13:35:00,255.41,255.83,255.4,255.78,33658.0,225.8805,226.252,225.8717,226.2078,33658.0
2016-03-04 13:40:00,255.79,255.84,255.62,255.62,17948.0,226.2166,226.2608,226.0663,226.0663,17948.0
2016-03-04 13:45:00,255.6,255.79,255.6,255.72,16802.0,226.0486,226.2166,226.0486,226.1547,16802.0
2016-03-04 13:50:00,255.74,255.89,255.65,255.85,20759.0,226.1724,226.3051,226.0928,226.2697,20759.0
2016-03-04 13:55:00,255.87,255.95,255.82,255.86,16930.0,226.2874,226.3581,226.2431,226.2785,16930.0
2016-03-04 14:00:00,255.86,255.86,255.54,255.58,14617.0,226.2785,226.2785,225.9955,226.0309,14617.0
2016-03-04 14:05:00,255.54,255.66,255.31,255.32,11576.0,225.9955,226.1016,225.7921,225.801,11576.0
2016-03-04 14:10:00,255.32,255.34,255.03,255.03,3949.0,225.801,225.8186,225.5445,225.5445,3949.0
2016-03-04 14:15:00,255.07,255.17,254.86,254.86,11241.0,225.5799,225.6683,225.3941,225.3941,11241.0
2016-03-04 14:20:00,254.85,254.94,254.69,254.72,27067.0,225.3853,225.4649,225.2438,225.2703,27067.0
2016-03-04 14:25:00,254.68,254.78,254.53,254.62,4320.0,225.2349,225.3234,225.1023,225.1819,4320.0
2016-03-04 14:30:00,254.55,254.8,254.49,254.75,6942.0,225.12,225.3411,225.0669,225.2969,6942.0
2016-03-04 14:35:00,254.77,254.77,254.53,254.6,10469.0,225.3145,225.3145,225.1023,225.1642,10469.0
2016-03-04 14:40:00,254.53,254.53,254.16,254.18,5093.0,225.1023,225.1023,224.7751,224.7928,5093.0
2016-03-04 14:45:00,254.17,254.22,253.98,254.18,11925.0,224.7839,224.8281,224.6159,224.7928,11925.0
2016-03-04 14:50:00,254.16,254.17,253.81,253.83,8925.0,224.7751,224.7839,224.4655,224.4832,8925.0
2016-03-04 14:55:00,253.84,254.15,253.72,254.15,9768.0,224.4921,224.7662,224.3859,224.7662,9768.0
2016-03-04 15:00:00,254.18,254.2,253.8,253.8,20031.0,224.7928,224.8104,224.4567,224.4567,20031.0
2016-03-04 15:05:00,253.8,254.27,253.8,254.2,35102.0,224.4567,224.8724,224.4567,224.8104,35102.0
2016-03-04 15:10:00,254.28,254.31,253.98,254.13,19989.0,224.8812,224.9077,224.6159,224.7485,19989.0
2016-03-04 15:15:00,254.1,254.52,254.1,254.52,11517.0,224.722,225.0934,224.722,225.0934,11517.0
2016-03-04 15:20:00,254.52,254.56,254.31,254.53,19935.0,225.0934,225.1288,224.9077,225.1023,19935.0
2016-03-04 15:25:00,254.55,254.82,254.53,254.78,14779.0,225.12,225.3588,225.1023,225.3234,14779.0
2016-03-04 15:30:00,254.81,255.07,254.69,254.87,42377.0,225.3499,225.5799,225.2438,225.403,42377.0
2016-03-04 15:35:00,254.89,254.93,254.67,254.81,34816.0,225.4207,225.456,225.2261,225.3499,34816.0
2016-03-04 15:40:00,254.79,255.05,254.79,254.91,45756.0,225.3322,225.5622,225.3322,225.4384,45756.0
2016-03-04 15:45:00,254.87,255.01,254.83,254.86,12352.0,225.403,225.5268,225.3676,225.3941,12352.0
2016-03-04 15:50:00,254.86,254.91,254.79,254.82,58039.0,225.3941,225.4384,225.3322,225.3588,58039.0
2016-03-04 15:55:00,254.82,255.09,254.76,255.09,111671.0,225.3588,225.5975,225.3057,225.5975,111671.0
2016-03-07 09:30:00,253.8,253.99,253.67,253.84,124443.0,224.4567,224.6247,224.3417,224.4921,124443.0
2016-03-07 09:35:00,253.93,254.47,253.93,254.45,67312.0,224.5717,225.0492,224.5717,225.0315,67312.0
2016-03-07 09:40:00,254.42,254.69,254.33,254.48,26799.0,225.005,225.2438,224.9254,225.0581,26799.0
2016-03-07 09:45:00,254.45,254.62,254.45,254.52,17332.0,225.0315,225.1819,225.0315,225.0934,17332.0
2016-03-07 09:50:00,254.53,254.68,254.18,254.2,29411.0,225.1023,225.2349,224.7928,224.8104,29411.0
2016-03-07 09:55:00,254.17,254.24,253.93,254.19,62181.0,224.7839,224.8458,224.5717,224.8016,62181.0
2016-03-07 10:00:00,254.1,254.42,253.9,254.42,34520.0,224.722,225.005,224.5451,225.005,34520.0
2016-03-07 10:05:00,254.43,254.95,254.43,254.76,22599.0,225.0139,225.4737,225.0139,225.3057,22599.0
2016-03-07 10:10:00,254.86,254.95,254.5,254.85,24899.0,225.3941,225.4737,225.0758,225.3853,24899.0
2016-03-07 10:15:00,254.88,255.46,254.74,255.4,38568.0,225.4118,225.9248,225.288,225.8717,38568.0
2016-03-07 10:20:00,255.37,255.44,255.14,255.43,37646.0,225.8452,225.9071,225.6418,225.8982,37646.0
2016-03-07 10:25:00,255.46,255.64,255.1,255.19,9178.0,225.9248,226.084,225.6064,225.686,9178.0
2016-03-07 10:30:00,255.33,255.55,255.2,255.47,10451.0,225.8098,226.0044,225.6948,225.9336,10451.0
2016-03-07 10:35:00,255.52,255.71,255.48,255.52,24280.0,225.9778,226.1459,225.9425,225.9778,24280.0
2016-03-07 10:40:00,255.54,255.74,255.24,255.32,49457.0,225.9955,226.1724,225.7302,225.801,49457.0
2016-03-07 10:45:00,255.34,255.51,255.15,255.15,6685.0,225.8186,225.969,225.6506,225.6506,6685.0
2016-03-07 10:50:00,255.07,255.23,254.94,255.13,16148.0,225.5799,225.7214,225.4649,225.6329,16148.0
2016-03-07 10:55:00,255.16,255.34,255.08,255.34,13659.0,225.6595,225.8186,225.5887,225.8186,13659.0
2016-03-07 11:00:00,255.36,255.5,255.23,255.26,11702.0,225.8363,225.9601,225.7214,225.7479,11702.0
2016-03-07 11:05:00,255.28,255.52,255.23,255.47,7123.0,225.7656,225.9778,225.7214,225.9336,7123.0
2016-03-07 11:10:00,255.56,255.74,255.55,255.6,5377.0,226.0132,226.1724,226.0044,226.0486,5377.0
2016-03-07 11:15:00,255.62,255.62,255.12,255.29,8200.0,226.0663,226.0663,225.6241,225.7744,8200.0
2016-03-07 11:20:00,255.33,255.71,255.29,255.54,12607.0,225.8098,226.1459,225.7744,225.9955,12607.0
2016-03-07 11:25:00,255.56,255.57,255.36,255.42,3977.0,226.0132,226.0221,225.8363,225.8894,3977.0
2016-03-07 11:30:00,255.42,255.74,255.4,255.72,12936.0,225.8894,226.1724,225.8717,226.1547,12936.0
2016-03-07 11:35:00,255.72,256.19,255.72,256.03,12802.0,226.1547,226.5704,226.1547,226.4289,12802.0
2016-03-07 11:40:00,256.01,256.14,255.92,256.08,9682.0,226.4112,226.5261,226.3316,226.4731,9682.0
2016-03-07 11:45:00,256.21,256.32,256.02,256.16,17653.0,226.5881,226.6853,226.42,226.5438,17653.0
2016-03-07 11:50:00,256.1,256.26,256.09,256.22,3800.0,226.4908,226.6323,226.4819,226.5969,3800.0
2016-03-07 11:55:00,256.23,256.23,255.84,255.94,8951.0,226.6057,226.6057,226.2608,226.3493,8951.0
2016-03-07 12:00:00,255.96,256.07,255.87,255.96,12707.0,226.367,226.4642,226.2874,226.367,12707.0
2016-03-07 12:05:00,255.95,256.1,255.9,256.03,4350.0,226.3581,226.4908,226.3139,226.4289,4350.0
2016-03-07 12:10:00,256.05,256.15,255.78,255.98,8329.0,226.4466,226.535,226.2078,226.3846,8329.0
2016-03-07 12:15:00,256.02,256.1,255.95,256.0,6845.0,226.42,226.4908,226.3581,226.4023,6845.0
2016-03-07 12:20:00,256.02,256.1,255.97,256.0,3989.0,226.42,226.4908,226.3758,226.4023,3989.0
2016-03-07 12:25:00,256.05,256.13,256.04,256.05,4499.0,226.4466,226.5173,226.4377,226.4466,4499.0
2016-03-07 12:30:00,256.1,256.21,256.09,256.19,8837.0,226.4908,226.5881,226.4819,226.5704,8837.0
2016-03-07 12:35:00,256.25,256.29,256.03,256.05,27369.0,226.6234,226.6588,226.4289,226.4466,27369.0
2016-03-07 12:40:00,256.06,256.23,256.06,256.23,7177.0,226.4554,226.6057,226.4554,226.6057,7177.0
2016-03-07 12:45:00,256.2,256.2,255.83,255.89,5242.0,226.5792,226.5792,226.252,226.3051,5242.0
2016-03-07 12:50:00,255.88,255.97,255.87,255.95,7457.0,226.2962,226.3758,226.2874,226.3581,7457.0
2016-03-07 12:55:00,255.96,256.11,255.91,256.02,11533.0,226.367,226.4996,226.3227,226.42,11533.0
2016-03-07 13:00:00,256.12,256.15,256.01,256.15,4550.0,226.5085,226.535,226.4112,226.535,4550.0
2016-03-07 13:05:00,256.16,256.25,256.09,256.24,6693.0,226.5438,226.6234,226.4819,226.6146,6693.0
2016-03-07 13:10:00,256.23,256.38,256.16,256.17,6596.0,226.6057,226.7384,226.5438,226.5527,6596.0
2016-03-07 13:15:00,256.15,256.22,256.01,256.01,4622.0,226.535,226.5969,226.4112,226.4112,4622.0
2016-03-07 13:20:00,256.03,256.03,255.75,255.92,10714.0,226.4289,226.4289,226.1812,226.3316,10714.0
2016-03-07 13:25:00,255.92,256.03,255.85,255.85,11759.0,226.3316,226.4289,226.2697,226.2697,11759.0
2016-03-07 13:30:00,255.83,255.89,255.5,255.57,13558.0,226.252,226.3051,225.9601,226.0221,13558.0
2016-03-07 13:35:00,255.5,255.54,255.41,255.51,28320.0,225.9601,225.9955,225.8805,225.969,28320.0
2016-03-07 13:40:00,255.49,255.59,255.4,255.59,3104.0,225.9513,226.0397,225.8717,226.0397,3104.0
2016-03-07 13:45:00,255.56,255.65,255.56,255.61,5368.0,226.0132,226.0928,226.0132,226.0574,5368.0
2016-03-07 13:50:00,255.68,255.81,255.67,255.75,4758.0,226.1193,226.2343,226.1105,226.1812,4758.0
2016-03-07 13:55:00,255.73,255.76,255.61,255.63,7834.0,226.1636,226.1901,226.0574,226.0751,7834.0
2016-03-07 14:00:00,255.63,255.79,255.5,255.52,5136.0,226.0751,226.2166,225.9601,225.9778,5136.0
2016-03-07 14:05:00,255.49,255.71,255.49,255.6,8732.0,225.9513,226.1459,225.9513,226.0486,8732.0
2016-03-07 14:10:00,255.62,255.74,255.59,255.72,8117.0,226.0663,226.1724,226.0397,226.1547,8117.0
2016-03-07 14:15:00,255.7,255.73,255.31,255.37,6725.0,226.137,226.1636,225.7921,225.8452,6725.0
2016-03-07 14:20:00,255.34,255.44,255.21,255.21,8182.0,225.8186,225.9071,225.7037,225.7037,8182.0
2016-03-07 14:25:00,255.25,255.25,255.04,255.11,7284.0,225.739,225.739,225.5533,225.6152,7284.0
2016-03-07 14:30:00,255.05,255.05,254.84,254.84,6394.0,225.5622,225.5622,225.3765,225.3765,6394.0
2016-03-07 14:35:00,254.77,254.78,254.48,254.6,14197.0,225.3145,225.3234,225.0581,225.1642,14197.0
2016-03-07 14:40:00,254.61,254.68,254.55,254.67,7690.0,225.173,225.2349,225.12,225.2261,7690.0
2016-03-07 14:45:00,254.72,254.86,254.65,254.81,15590.0,225.2703,225.3941,225.2084,225.3499,15590.0
2016-03-07 14:50:00,254.84,254.93,254.81,254.93,5547.0,225.3765,225.456,225.3499,225.456,5547.0
2016-03-07 14:55:00,254.94,254.98,254.84,254.94,11560.0,225.4649,225.5003,225.3765,225.4649,11560.0
2016-03-07 15:00:00,254.89,254.91,254.73,254.74,12194.0,225.4207,225.4384,225.2792,225.288,12194.0
2016-03-07 15:05:00,254.71,254.99,254.58,254.99,17009.0,225.2615,225.5091,225.1465,225.5091,17009.0
2016-03-07 15:10:00,255.06,255.29,254.99,255.27,15805.0,225.571,225.7744,225.5091,225.7567,15805.0
2016-03-07 15:15:00,255.29,255.51,255.22,255.48,21761.0,225.7744,225.969,225.7125,225.9425,21761.0
2016-03-07 15:20:00,255.49,255.5,255.22,255.5,11727.0,225.9513,225.9601,225.7125,225.9601,11727.0
2016-03-07 15:25:00,255.49,255.61,255.48,255.54,14930.0,225.9513,226.0574,225.9425,225.9955,14930.0
2016-03-07 15:30:00,255.56,255.77,255.48,255.64,23200.0,226.0132,226.1989,225.9425,226.084,23200.0
2016-03-07 15:35:00,255.63,256.03,255.59,255.95,23872.0,226.0751,226.4289,226.0397,226.3581,23872.0
2016-03-07 15:40:00,255.99,256.04,255.76,255.78,19880.0,226.3935,226.4377,226.1901,226.2078,19880.0
2016-03-07 15:45:00,255.8,255.91,255.6,255.67,23622.0,226.2255,226.3227,226.0486,226.1105,23622.0
2016-03-07 15:50:00,255.74,255.95,255.74,255.83,59459.0,226.1724,226.3581,226.1724,226.252,59459.0
2016-03-07 15:55:00,255.83,256.21,255.76,256.21,56040.0,226.252,226.5881,226.1901,226.5881,56040.0
2016-03-08 09:30:00,254.86,254.9,254.23,254.41,55624.0,225.3941,225.4295,224.837,224.9962,55624.0
2016-03-08 09:35:00,254.38,254.79,254.17,254.2,27250.0,224.9696,225.3322,224.7839,224.8104,27250.0
2016-03-08 09:40:00,254.17,254.35,253.65,253.73,30732.0,224.7839,224.9431,224.324,224.3948,30732.0
2016-03-08 09:45:00,253.68,254.1,253.55,253.96,32414.0,224.3506,224.722,224.2356,224.5982,32414.0
2016-03-08 09:50:00,253.96,254.2,253.74,253.8,12040.0,224.5982,224.8104,224.4036,224.4567,12040.0
2016-03-08 09:55:00,253.76,253.84,253.21,253.21,42561.0,224.4213,224.4921,223.9349,223.9349,42561.0
2016-03-08 10:00:00,253.17,253.26,252.93,253.26,16713.0,223.8995,223.9791,223.6873,223.9791,16713.0
2016-03-08 10:05:00,253.28,253.48,252.76,252.78,19710.0,223.9968,224.1737,223.5369,223.5546,19710.0
2016-03-08 10:10:00,252.69,253.2,252.69,252.97,18548.0,223.475,223.9261,223.475,223.7227,18548.0
2016-03-08 10:15:00,252.91,253.22,252.65,252.72,12897.0,223.6696,223.9437,223.4396,223.5016,12897.0
2016-03-08 10:20:00,252.71,253.11,252.71,252.83,16577.0,223.4927,223.8465,223.4927,223.5988,16577.0
2016-03-08 10:25:00,252.77,252.77,252.34,252.34,34140.0,223.5458,223.5458,223.1655,223.1655,34140.0
2016-03-08 10:30:00,252.26,252.46,252.18,252.38,8286.0,223.0947,223.2716,223.024,223.2009,8286.0
2016-03-08 10:35:00,252.49,252.69,252.3,252.39,27225.0,223.2981,223.475,223.1301,223.2097,27225.0
2016-03-08 10:40:00,252.36,252.36,252.04,252.08,42895.0,223.1832,223.1832,222.9002,222.9355,42895.0
2016-03-08 10:45:00,252.06,252.06,251.86,251.91,7573.0,222.9179,222.9179,222.741,222.7852,7573.0
2016-03-08 10:50:00,251.9,252.14,251.85,251.88,18260.0,222.7764,222.9886,222.7321,222.7587,18260.0
2016-03-08 10:55:00,251.89,251.9,251.6,251.75,15386.0,222.7675,222.7764,222.511,222.6437,15386.0
2016-03-08 11:00:00,251.78,252.3,251.72,252.3,10131.0,222.6702,223.1301,222.6172,223.1301,10131.0
2016-03-08 11:05:00,252.35,252.64,252.27,252.41,14675.0,223.1743,223.4308,223.1036,223.2274,14675.0
2016-03-08 11:10:00,252.44,252.45,251.94,251.94,7313.0,223.2539,223.2628,222.8117,222.8117,7313.0
2016-03-08 11:15:00,251.97,252.64,251.97,252.37,9329.0,222.8383,223.4308,222.8383,223.192,9329.0
2016-03-08 11:20:00,252.37,252.39,251.79,251.84,3898.0,223.192,223.2097,222.6791,222.7233,3898.0
2016-03-08 11:25:00,251.92,252.4,251.9,252.22,5996.0,222.794,223.2186,222.7764,223.0594,5996.0
2016-03-08 11:30:00,252.08,252.5,252.08,252.35,19157.0,222.9355,223.307,222.9355,223.1743,19157.0
2016-03-08 11:35:00,252.29,252.37,252.04,252.17,9271.0,223.1213,223.192,222.9002,223.0151,9271.0
2016-03-08 11:40:00,252.04,252.26,251.98,252.05,8906.0,222.9002,223.0947,222.8471,222.909,8906.0
2016-03-08 11:45:00,252.18,252.34,252.14,252.14,2575.0,223.024,223.1655,222.9886,222.9886,2575.0
2016-03-08 11:50:00,252.3,252.73,252.26,252.36,24880.0,223.1301,223.5104,223.0947,223.1832,24880.0
2016-03-08 11:55:00,252.46,252.58,252.41,252.41,11404.0,223.2716,223.3777,223.2274,223.2274,11404.0
2016-03-08 12:00:00,252.38,252.54,252.17,252.17,8854.0,223.2009,223.3424,223.0151,223.0151,8854.0
2016-03-08 12:05:00,252.4,252.72,252.4,252.71,5150.0,223.2186,223.5016,223.2186,223.4927,5150.0
2016-03-08 12:10:00,252.74,252.95,252.74,252.79,5110.0,223.5192,223.705,223.5192,223.5635,5110.0
2016-03-08 12:15:00,252.74,253.0,252.69,252.93,8918.0,223.5192,223.7492,223.475,223.6873,8918.0
2016-03-08 12:20:00,252.97,253.02,252.86,252.94,5900.0,223.7227,223.7669,223.6254,223.6961,5900.0
2016-03-08 12:25:00,252.91,253.08,252.86,252.94,16796.0,223.6696,223.8199,223.6254,223.6961,16796.0
2016-03-08 12:30:00,253.01,253.08,252.76,252.76,7373.0,223.758,223.8199,223.5369,223.5369,7373.0
2016-03-08 12:35:00,252.73,252.77,252.52,252.64,6267.0,223.5104,223.5458,223.3247,223.4308,6267.0
2016-03-08 12:40:00,252.75,252.81,252.75,252.76,1100.0,223.5281,223.5812,223.5281,223.5369,1100.0
2016-03-08 12:45:00,252.69,252.76,252.61,252.65,26530.0,223.475,223.5369,223.4043,223.4396,26530.0
2016-03-08 12:50:00,252.62,252.64,252.51,252.52,6871.0,223.4131,223.4308,223.3158,223.3247,6871.0
2016-03-08 12:55:00,252.68,252.73,252.52,252.65,21682.0,223.4662,223.5104,223.3247,223.4396,21682.0
2016-03-08 13:00:00,252.6,252.7,252.58,252.65,14533.0,223.3954,223.4839,223.3777,223.4396,14533.0
2016-03-08 13:05:00,252.68,252.73,252.6,252.6,14375.0,223.4662,223.5104,223.3954,223.3954,14375.0
2016-03-08 13:10:00,252.6,252.62,252.49,252.54,24422.0,223.3954,223.4131,223.2981,223.3424,24422.0
2016-03-08 13:15:00,252.54,252.91,252.51,252.78,6770.0,223.3424,223.6696,223.3158,223.5546,6770.0
2016-03-08 13:20:00,252.73,253.09,252.73,253.04,4900.0,223.5104,223.8288,223.5104,223.7846,4900.0
2016-03-08 13:25:00,253.11,253.22,253.09,253.09,1100.0,223.8465,223.9437,223.8288,223.8288,1100.0
2016-03-08 13:30:00,253.18,253.18,253.01,253.04,12136.0,223.9084,223.9084,223.758,223.7846,12136.0
2016-03-08 13:35:00,253.07,253.37,253.07,253.37,4053.0,223.8111,224.0764,223.8111,224.0764,4053.0
2016-03-08 13:40:00,253.38,253.5,253.32,253.32,17069.0,224.0852,224.1914,224.0322,224.0322,17069.0
2016-03-08 13:45:00,253.32,253.32,253.19,253.19,4508.0,224.0322,224.0322,223.9172,223.9172,4508.0
2016-03-08 13:50:00,253.2,253.2,253.09,253.09,16060.0,223.9261,223.9261,223.8288,223.8288,16060.0
2016-03-08 13:55:00,253.12,253.25,253.12,253.19,11954.0,223.8553,223.9703,223.8553,223.9172,11954.0
2016-03-08 14:00:00,253.08,253.2,252.94,253.2,11851.0,223.8199,223.9261,223.6961,223.9261,11851.0
2016-03-08 14:05:00,253.21,253.35,253.18,253.2,10532.0,223.9349,224.0587,223.9084,223.9261,10532.0
2016-03-08 14:10:00,253.25,253.49,253.23,253.44,13521.0,223.9703,224.1825,223.9526,224.1383,13521.0
2016-03-08 14:15:00,253.46,253.47,253.18,253.25,13758.0,224.156,224.1648,223.9084,223.9703,13758.0
2016-03-08 14:20:00,253.28,253.28,252.88,252.88,9563.0,223.9968,223.9968,223.6431,223.6431,9563.0
2016-03-08 14:25:00,252.88,253.06,252.83,252.85,3997.0,223.6431,223.8022,223.5988,223.6165,3997.0
2016-03-08 14:30:00,252.9,252.9,252.7,252.81,10783.0,223.6607,223.6607,223.4839,223.5812,10783.0
2016-03-08 14:35:00,252.85,252.85,252.55,252.62,7091.0,223.6165,223.6165,223.3512,223.4131,7091.0
2016-03-08 14:40:00,252.54,252.73,252.51,252.7,4770.0,223.3424,223.5104,223.3158,223.4839,4770.0
2016-03-08 14:45:00,252.73,252.77,252.54,252.55,8262.0,223.5104,223.5458,223.3424,223.3512,8262.0
2016-03-08 14:50:00,252.53,252.53,252.3,252.31,10294.0,223.3335,223.3335,223.1301,223.139,10294.0
2016-03-08 14:55:00,252.38,252.64,252.36,252.59,7638.0,223.2009,223.4308,223.1832,223.3866,7638.0
2016-03-08 15:00:00,252.63,252.73,252.38,252.44,6439.0,223.422,223.5104,223.2009,223.2539,6439.0
2016-03-08 15:05:00,252.42,252.42,252.22,252.25,5489.0,223.2362,223.2362,223.0594,223.0859,5489.0
2016-03-08 15:10:00,252.21,252.45,252.15,252.26,15505.0,223.0505,223.2628,222.9975,223.0947,15505.0
2016-03-08 15:15:00,252.26,252.32,251.94,251.99,22004.0,223.0947,223.1478,222.8117,222.856,22004.0
2016-03-08 15:20:00,252.01,252.15,251.95,252.15,10812.0,222.8736,222.9975,222.8206,222.9975,10812.0
2016-03-08 15:25:00,252.13,252.15,251.81,251.81,3204.0,222.9798,222.9975,222.6968,222.6968,3204.0
2016-03-08 15:30:00,251.83,251.9,251.69,251.83,26011.0,222.7145,222.7764,222.5906,222.7145,26011.0
2016-03-08 15:35:00,251.82,251.94,251.74,251.74,14838.0,222.7056,222.8117,222.6349,222.6349,14838.0
2016-03-08 15:40:00,251.71,251.93,251.64,251.81,13039.0,222.6083,222.8029,222.5464,222.6968,13039.0
2016-03-08 15:45:00,251.78,251.92,251.72,251.82,66944.0,222.6702,222.794,222.6172,222.7056,66944.0
2016-03-08 15:50:00,251.79,251.79,251.46,251.53,27083.0,222.6791,222.6791,222.3872,222.4491,27083.0
2016-03-08 15:55:00,251.56,251.56,251.32,251.41,65821.0,222.4757,222.4757,222.2634,222.343,65821.0
2016-03-09 09:30:00,252.47,252.74,252.37,252.66,50171.0,223.2805,223.5192,223.192,223.4485,50171.0
2016-03-09 09:35:00,252.64,252.77,252.19,252.39,39777.0,223.4308,223.5458,223.0328,223.2097,39777.0
2016-03-09 09:40:00,252.61,252.75,252.31,252.53,13631.0,223.4043,223.5281,223.139,223.3335,13631.0
2016-03-09 09:45:00,252.58,252.59,251.94,252.13,22909.0,223.3777,223.3866,222.8117,222.9798,22909.0
2016-03-09 09:50:00,252.03,252.05,251.73,252.02,14692.0,222.8913,222.909,222.626,222.8825,14692.0
2016-03-09 09:55:00,252.16,252.62,252.15,252.62,9909.0,223.0063,223.4131,222.9975,223.4131,9909.0
2016-03-09 10:00:00,252.58,252.67,252.15,252.44,37972.0,223.3777,223.4573,222.9975,223.2539,37972.0
2016-03-09 10:05:00,252.44,252.48,251.8,251.8,30644.0,223.2539,223.2893,222.6879,222.6879,30644.0
2016-03-09 10:10:00,251.78,252.07,251.7,251.87,14574.0,222.6702,222.9267,222.5995,222.7498,14574.0
2016-03-09 10:15:00,251.94,252.29,251.76,251.77,18897.0,222.8117,223.1213,222.6525,222.6614,18897.0
2016-03-09 10:20:00,251.84,252.23,251.81,251.85,13371.0,222.7233,223.0682,222.6968,222.7321,13371.0
2016-03-09 10:25:00,251.89,252.04,251.74,251.74,5718.0,222.7675,222.9002,222.6349,222.6349,5718.0
2016-03-09 10:30:00,251.85,252.48,251.85,252.18,33383.0,222.7321,223.2893,222.7321,223.024,33383.0
2016-03-09 10:35:00,252.2,252.69,252.08,252.44,6253.0,223.0417,223.475,222.9355,223.2539,6253.0
2016-03-09 10:40:00,252.45,252.47,252.33,252.33,2447.0,223.2628,223.2805,223.1566,223.1566,2447.0
2016-03-09 10:45:00,252.41,252.44,252.11,252.13,14383.0,223.2274,223.2539,222.9621,222.9798,14383.0
2016-03-09 10:50:00,252.11,252.11,250.99,251.15,33975.0,222.9621,222.9621,221.9716,222.1131,33975.0
2016-03-09 10:55:00,250.97,251.55,250.96,251.53,5963.0,221.9539,222.4668,221.945,222.4491,5963.0
2016-03-09 11:00:00,251.47,251.8,251.46,251.6,5941.0,222.3961,222.6879,222.3872,222.511,5941.0
2016-03-09 11:05:00,251.65,251.74,251.45,251.6,7842.0,222.5553,222.6349,222.3784,222.511,7842.0
2016-03-09 11:10:00,251.76,252.01,251.71,251.92,9104.0,222.6525,222.8736,222.6083,222.794,9104.0
2016-03-09 11:15:00,251.94,252.1,251.8,251.94,8395.0,222.8117,222.9532,222.6879,222.8117,8395.0
2016-03-09 11:20:00,252.03,252.05,251.74,251.84,9047.0,222.8913,222.909,222.6349,222.7233,9047.0
2016-03-09 11:25:00,252.1,252.45,252.1,252.3,24496.0,222.9532,223.2628,222.9532,223.1301,24496.0
2016-03-09 11:30:00,252.32,252.48,252.16,252.21,15932.0,223.1478,223.2893,223.0063,223.0505,15932.0
2016-03-09 11:35:00,252.24,252.32,252.11,252.32,7400.0,223.0771,223.1478,222.9621,223.1478,7400.0
2016-03-09 11:40:00,252.24,252.24,251.96,252.2,5546.0,223.0771,223.0771,222.8294,223.0417,5546.0
2016-03-09 11:45:00,252.22,252.34,252.11,252.34,11684.0,223.0594,223.1655,222.9621,223.1655,11684.0
2016-03-09 11:50:00,252.36,252.57,252.35,252.51,5705.0,223.1832,223.3689,223.1743,223.3158,5705.0
2016-03-09 11:55:00,252.53,252.89,252.44,252.88,8980.0,223.3335,223.6519,223.2539,223.6431,8980.0
2016-03-09 12:00:00,252.8,252.8,252.61,252.69,6336.0,223.5723,223.5723,223.4043,223.475,6336.0
2016-03-09 12:05:00,252.66,252.69,252.54,252.57,8882.0,223.4485,223.475,223.3424,223.3689,8882.0
2016-03-09 12:10:00,252.56,252.72,252.55,252.68,3564.0,223.3601,223.5016,223.3512,223.4662,3564.0
2016-03-09 12:15:00,252.79,252.8,252.55,252.66,3365.0,223.5635,223.5723,223.3512,223.4485,3365.0
2016-03-09 12:20:00,252.64,252.64,252.54,252.59,8625.0,223.4308,223.4308,223.3424,223.3866,8625.0
2016-03-09 12:25:00,252.6,252.63,252.5,252.53,4446.0,223.3954,223.422,223.307,223.3335,4446.0
2016-03-09 12:30:00,252.61,252.74,252.6,252.62,3934.0,223.4043,223.5192,223.3954,223.4131,3934.0
2016-03-09 12:35:00,252.64,252.64,252.38,252.5,2052.0,223.4308,223.4308,223.2009,223.307,2052.0
2016-03-09 12:40:00,252.52,252.52,252.3,252.3,2420.0,223.3247,223.3247,223.1301,223.1301,2420.0
2016-03-09 12:45:00,252.24,252.3,251.97,251.97,3569.0,223.0771,223.1301,222.8383,222.8383,3569.0
2016-03-09 12:50:00,252.0,252.15,252.0,252.07,1000.0,222.8648,222.9975,222.8648,222.9267,1000.0
2016-03-09 12:55:00,252.04,252.09,251.92,251.97,1100.0,222.9002,222.9444,222.794,222.8383,1100.0
2016-03-09 13:00:00,251.94,252.09,251.94,252.06,3251.0,222.8117,222.9444,222.8117,222.9179,3251.0
2016-03-09 13:05:00,251.97,251.98,251.87,251.87,3593.0,222.8383,222.8471,222.7498,222.7498,3593.0
2016-03-09 13:10:00,251.97,252.12,251.97,252.11,2120.0,222.8383,222.9709,222.8383,222.9621,2120.0
2016-03-09 13:15:00,252.05,252.08,251.95,251.95,1756.0,222.909,222.9355,222.8206,222.8206,1756.0
2016-03-09 13:20:00,251.92,251.94,251.92,251.92,300.0,222.794,222.8117,222.794,222.794,300.0
2016-03-09 13:25:00,251.95,251.98,251.9,251.98,2828.0,222.8206,222.8471,222.7764,222.8471,2828.0
2016-03-09 13:30:00,251.96,252.22,251.96,252.15,2864.0,222.8294,223.0594,222.8294,222.9975,2864.0
2016-03-09 13:35:00,252.15,252.26,252.13,252.13,9815.0,222.9975,223.0947,222.9798,222.9798,9815.0
2016-03-09 13:40:00,252.11,252.14,252.02,252.08,3722.0,222.9621,222.9886,222.8825,222.9355,3722.0
2016-03-09 13:45:00,252.1,252.54,252.1,252.46,3955.0,222.9532,223.3424,222.9532,223.2716,3955.0
2016-03-09 13:50:00,252.49,252.56,252.45,252.46,4097.0,223.2981,223.3601,223.2628,223.2716,4097.0
2016-03-09 13:55:00,252.49,252.67,252.46,252.57,5271.0,223.2981,223.4573,223.2716,223.3689,5271.0
2016-03-09 14:00:00,252.55,252.63,252.53,252.59,5831.0,223.3512,223.422,223.3335,223.3866,5831.0
2016-03-09 14:05:00,252.64,252.83,252.62,252.78,39114.0,223.4308,223.5988,223.4131,223.5546,39114.0
2016-03-09 14:10:00,252.82,252.82,252.56,252.58,13698.0,223.59,223.59,223.3601,223.3777,13698.0
2016-03-09 14:15:00,252.58,252.67,252.57,252.65,6928.0,223.3777,223.4573,223.3689,223.4396,6928.0
2016-03-09 14:20:00,252.61,252.61,252.45,252.5,11471.0,223.4043,223.4043,223.2628,223.307,11471.0
2016-03-09 14:25:00,252.47,252.65,252.43,252.61,8895.0,223.2805,223.4396,223.2451,223.4043,8895.0
2016-03-09 14:30:00,252.56,252.59,252.29,252.29,3816.0,223.3601,223.3866,223.1213,223.1213,3816.0
2016-03-09 14:35:00,252.33,252.39,252.32,252.35,4028.0,223.1566,223.2097,223.1478,223.1743,4028.0
2016-03-09 14:40:00,252.34,252.42,252.3,252.42,5420.0,223.1655,223.2362,223.1301,223.2362,5420.0
2016-03-09 14:45:00,252.43,252.58,252.43,252.58,4748.0,223.2451,223.3777,223.2451,223.3777,4748.0
2016-03-09 14:50:00,252.54,252.66,252.45,252.5,17017.0,223.3424,223.4485,223.2628,223.307,17017.0
2016-03-09 14:55:00,252.52,252.53,252.4,252.49,12400.0,223.3247,223.3335,223.2186,223.2981,12400.0
2016-03-09 15:00:00,252.44,252.46,252.35,252.43,7690.0,223.2539,223.2716,223.1743,223.2451,7690.0
2016-03-09 15:05:00,252.5,252.5,252.16,252.17,8925.0,223.307,223.307,223.0063,223.0151,8925.0
2016-03-09 15:10:00,252.14,252.17,252.07,252.07,8602.0,222.9886,223.0151,222.9267,222.9267,8602.0
2016-03-09 15:15:00,252.0,252.13,251.93,251.99,5813.0,222.8648,222.9798,222.8029,222.856,5813.0
2016-03-09 15:20:00,251.96,252.03,251.86,251.94,13814.0,222.8294,222.8913,222.741,222.8117,13814.0
2016-03-09 15:25:00,251.97,252.13,251.88,252.05,27317.0,222.8383,222.9798,222.7587,222.909,27317.0
2016-03-09 15:30:00,252.04,252.31,251.93,252.2,25530.0,222.9002,223.139,222.8029,223.0417,25530.0
2016-03-09 15:35:00,252.17,252.29,252.13,252.23,10690.0,223.0151,223.1213,222.9798,223.0682,10690.0
2016-03-09 15:40:00,252.25,252.35,252.09,252.25,15467.0,223.0859,223.1743,222.9444,223.0859,15467.0
2016-03-09 15:45:00,252.24,252.34,252.18,252.19,11541.0,223.0771,223.1655,223.024,223.0328,11541.0
2016-03-09 15:50:00,252.2,252.24,252.12,252.22,56723.0,223.0417,223.0771,222.9709,223.0594,56723.0
2016-03-09 15:55:00,252.19,252.47,252.04,252.47,80508.0,223.0328,223.2805,222.9002,223.2805,80508.0
2016-03-10 09:30:00,253.1,253.47,252.87,253.46,48290.0,223.8376,224.1648,223.6342,224.156,48290.0
2016-03-10 09:35:00,253.37,253.58,252.86,253.58,43827.0,224.0764,224.2621,223.6254,224.2621,43827.0
2016-03-10 09:40:00,253.56,253.56,253.07,253.3,25090.0,224.2444,224.2444,223.8111,224.0145,25090.0
2016-03-10 09:45:00,253.35,253.48,252.84,253.39,19207.0,224.0587,224.1737,223.6077,224.0941,19207.0
2016-03-10 09:50:00,253.41,253.66,253.28,253.49,16026.0,224.1118,224.3329,223.9968,224.1825,16026.0
2016-03-10 09:55:00,253.49,254.01,253.4,253.69,18821.0,224.1825,224.6424,224.1029,224.3594,18821.0
2016-03-10 10:00:00,253.72,253.87,253.4,253.67,15417.0,224.3859,224.5186,224.1029,224.3417,15417.0
2016-03-10 10:05:00,253.61,253.63,252.95,253.08,30643.0,224.2887,224.3063,223.705,223.8199,30643.0
2016-03-10 10:10:00,253.09,253.09,252.58,252.97,24050.0,223.8288,223.8288,223.3777,223.7227,24050.0
2016-03-10 10:15:00,252.91,253.19,252.81,252.81,14478.0,223.6696,223.9172,223.5812,223.5812,14478.0
2016-03-10 10:20:00,252.73,253.13,252.71,252.89,13430.0,223.5104,223.8642,223.4927,223.6519,13430.0
2016-03-10 10:25:00,252.91,252.95,252.61,252.63,16643.0,223.6696,223.705,223.4043,223.422,16643.0
2016-03-10 10:30:00,252.6,252.6,251.6,251.6,49188.0,223.3954,223.3954,222.511,222.511,49188.0
2016-03-10 10:35:00,251.66,251.66,251.13,251.42,28380.0,222.5641,222.5641,222.0954,222.3519,28380.0
2016-03-10 10:40:00,251.44,252.01,251.37,252.01,14552.0,222.3695,222.8736,222.3076,222.8736,14552.0
2016-03-10 10:45:00,252.12,252.35,251.87,251.87,17077.0,222.9709,223.1743,222.7498,222.7498,17077.0
2016-03-10 10:50:00,251.86,252.16,251.78,252.06,8525.0,222.741,223.0063,222.6702,222.9179,8525.0
2016-03-10 10:55:00,252.03,252.03,251.21,251.29,43152.0,222.8913,222.8913,222.1661,222.2369,43152.0
2016-03-10 11:00:00,251.35,251.35,250.65,250.66,24214.0,222.2899,222.2899,221.6709,221.6797,24214.0
2016-03-10 11:05:00,250.97,251.14,250.7,251.14,61639.0,221.9539,222.1042,221.7151,222.1042,61639.0
2016-03-10 11:10:00,251.08,251.16,250.75,250.89,29587.0,222.0512,222.1219,221.7593,221.8831,29587.0
2016-03-10 11:15:00,250.95,251.1,250.53,250.53,18602.0,221.9362,222.0689,221.5648,221.5648,18602.0
2016-03-10 11:20:00,250.51,250.51,250.0,250.07,34081.0,221.5471,221.5471,221.096,221.1579,34081.0
2016-03-10 11:25:00,250.01,250.04,249.67,250.01,34564.0,221.1049,221.1314,220.8042,221.1049,34564.0
2016-03-10 11:30:00,249.99,250.17,249.59,249.79,25547.0,221.0872,221.2464,220.7334,220.9103,25547.0
2016-03-10 11:35:00,249.73,250.22,249.64,250.08,13528.0,220.8572,221.2906,220.7777,221.1668,13528.0
2016-03-10 11:40:00,250.25,250.48,250.24,250.26,32535.0,221.3171,221.5205,221.3083,221.326,32535.0
2016-03-10 11:45:00,250.21,250.66,250.13,250.59,15960.0,221.2818,221.6797,221.211,221.6178,15960.0
2016-03-10 11:50:00,250.62,250.64,250.24,250.31,8900.0,221.6443,221.662,221.3083,221.3702,8900.0
2016-03-10 11:55:00,250.36,250.74,250.35,250.46,7956.0,221.4144,221.7505,221.4056,221.5028,7956.0
2016-03-10 12:00:00,250.39,250.82,250.39,250.66,10459.0,221.4409,221.8212,221.4409,221.6797,10459.0
2016-03-10 12:05:00,250.7,250.7,250.41,250.41,8100.0,221.7151,221.7151,221.4586,221.4586,8100.0
2016-03-10 12:10:00,250.51,250.51,250.27,250.37,3088.0,221.5471,221.5471,221.3348,221.4233,3088.0
2016-03-10 12:15:00,250.41,250.76,250.31,250.76,7720.0,221.4586,221.7682,221.3702,221.7682,7720.0
2016-03-10 12:20:00,250.82,250.84,250.31,250.31,7184.0,221.8212,221.8389,221.3702,221.3702,7184.0
2016-03-10 12:25:00,250.24,250.62,250.24,250.35,7200.0,221.3083,221.6443,221.3083,221.4056,7200.0
2016-03-10 12:30:00,250.49,250.49,250.24,250.41,8284.0,221.5294,221.5294,221.3083,221.4586,8284.0
2016-03-10 12:35:00,250.34,250.34,249.68,249.74,9487.0,221.3967,221.3967,220.813,220.8661,9487.0
2016-03-10 12:40:00,249.62,249.79,249.38,249.42,7200.0,220.76,220.9103,220.5477,220.5831,7200.0
2016-03-10 12:45:00,249.37,249.69,249.31,249.51,21497.0,220.5389,220.8219,220.4858,220.6627,21497.0
2016-03-10 12:50:00,249.44,249.78,249.38,249.45,12556.0,220.6008,220.9015,220.5477,220.6096,12556.0
2016-03-10 12:55:00,249.41,250.01,249.39,249.87,8240.0,220.5742,221.1049,220.5566,220.9811,8240.0
2016-03-10 13:00:00,249.88,250.0,249.75,249.83,5870.0,220.9899,221.096,220.8749,220.9457,5870.0
2016-03-10 13:05:00,249.81,249.99,249.67,249.67,6784.0,220.928,221.0872,220.8042,220.8042,6784.0
2016-03-10 13:10:00,249.69,249.69,249.3,249.35,3300.0,220.8219,220.8219,220.477,220.5212,3300.0
2016-03-10 13:15:00,249.49,249.95,249.48,249.95,3226.0,220.645,221.0518,220.6362,221.0518,3226.0
2016-03-10 13:20:00,249.85,250.05,249.84,249.97,3170.0,220.9634,221.1403,220.9545,221.0695,3170.0
2016-03-10 13:25:00,250.02,250.42,249.97,250.36,8673.0,221.1137,221.4675,221.0695,221.4144,8673.0
2016-03-10 13:30:00,250.28,250.66,250.25,250.66,6360.0,221.3437,221.6797,221.3171,221.6797,6360.0
2016-03-10 13:35:00,250.61,250.73,250.47,250.73,5773.0,221.6355,221.7416,221.5117,221.7416,5773.0
2016-03-10 13:40:00,250.73,250.73,250.38,250.44,7035.0,221.7416,221.7416,221.4321,221.4852,7035.0
2016-03-10 13:45:00,250.48,250.5,250.36,250.43,2315.0,221.5205,221.5382,221.4144,221.4763,2315.0
2016-03-10 13:50:00,250.39,250.68,250.39,250.67,3692.0,221.4409,221.6974,221.4409,221.6886,3692.0
2016-03-10 13:55:00,250.7,250.76,250.36,250.51,5478.0,221.7151,221.7682,221.4144,221.5471,5478.0
2016-03-10 14:00:00,250.52,250.7,250.51,250.68,5057.0,221.5559,221.7151,221.5471,221.6974,5057.0
2016-03-10 14:05:00,250.65,250.67,249.99,249.99,9264.0,221.6709,221.6886,221.0872,221.0872,9264.0
2016-03-10 14:10:00,249.94,250.08,249.78,250.08,3899.0,221.043,221.1668,220.9015,221.1668,3899.0
2016-03-10 14:15:00,250.06,250.36,249.97,250.24,8435.0,221.1491,221.4144,221.0695,221.3083,8435.0
2016-03-10 14:20:00,250.26,250.62,250.14,250.57,19518.0,221.326,221.6443,221.2198,221.6001,19518.0
2016-03-10 14:25:00,250.62,250.8,250.45,250.74,17293.0,221.6443,221.8035,221.494,221.7505,17293.0
2016-03-10 14:30:00,250.8,250.99,250.67,250.71,9826.0,221.8035,221.9716,221.6886,221.7239,9826.0
2016-03-10 14:35:00,250.79,250.79,250.55,250.64,5517.0,221.7947,221.7947,221.5824,221.662,5517.0
2016-03-10 14:40:00,250.71,251.24,250.71,251.24,13057.0,221.7239,222.1927,221.7239,222.1927,13057.0
2016-03-10 14:45:00,251.32,251.64,251.31,251.59,15227.0,222.2634,222.5464,222.2546,222.5022,15227.0
2016-03-10 14:50:00,251.59,251.71,251.37,251.37,5200.0,222.5022,222.6083,222.3076,222.3076,5200.0
2016-03-10 14:55:00,251.37,251.43,251.28,251.34,3151.0,222.3076,222.3607,222.228,222.2811,3151.0
2016-03-10 15:00:00,251.31,251.56,251.02,251.13,12618.0,222.2546,222.4757,221.9981,222.0954,12618.0
2016-03-10 15:05:00,251.09,251.28,250.97,251.22,5115.0,222.06,222.228,221.9539,222.175,5115.0
2016-03-10 15:10:00,251.24,251.47,251.08,251.45,10498.0,222.1927,222.3961,222.0512,222.3784,10498.0
2016-03-10 15:15:00,251.47,251.79,251.43,251.72,16212.0,222.3961,222.6791,222.3607,222.6172,16212.0
2016-03-10 15:20:00,251.58,251.65,251.3,251.45,12377.0,222.4934,222.5553,222.2457,222.3784,12377.0
2016-03-10 15:25:00,251.49,252.12,251.48,252.03,17016.0,222.4138,222.9709,222.4049,222.8913,17016.0
2016-03-10 15:30:00,251.95,252.16,251.74,251.83,14598.0,222.8206,223.0063,222.6349,222.7145,14598.0
2016-03-10 15:35:00,251.77,251.91,251.54,251.54,26898.0,222.6614,222.7852,222.458,222.458,26898.0
2016-03-10 15:40:00,251.58,251.72,251.44,251.59,89641.0,222.4934,222.6172,222.3695,222.5022,89641.0
2016-03-10 15:45:00,251.54,251.62,251.37,251.38,35374.0,222.458,222.5287,222.3076,222.3165,35374.0
2016-03-10 15:50:00,251.38,251.69,251.38,251.65,44242.0,222.3165,222.5906,222.3165,222.5553,44242.0
2016-03-10 15:55:00,251.63,251.8,251.43,251.78,148869.0,222.5376,222.6879,222.3607,222.6702,148869.0
2016-03-11 09:30:00,253.81,254.41,253.75,254.41,59636.0,224.4655,224.9962,224.4125,224.9962,59636.0
2016-03-11 09:35:00,254.43,254.61,254.24,254.55,28677.0,225.0139,225.173,224.8458,225.12,28677.0
2016-03-11 09:40:00,254.42,254.58,254.15,254.43,14899.0,225.005,225.1465,224.7662,225.0139,14899.0
2016-03-11 09:45:00,254.61,254.68,254.15,254.28,14247.0,225.173,225.2349,224.7662,224.8812,14247.0
2016-03-11 09:50:00,254.28,254.82,254.25,254.77,24425.0,224.8812,225.3588,224.8547,225.3145,24425.0
2016-03-11 09:55:00,254.73,254.75,254.33,254.37,25103.0,225.2792,225.2969,224.9254,224.9608,25103.0
2016-03-11 10:00:00,254.48,254.55,254.3,254.54,20483.0,225.0581,225.12,224.8989,225.1111,20483.0
2016-03-11 10:05:00,254.57,254.67,254.21,254.26,39518.0,225.1377,225.2261,224.8193,224.8635,39518.0
2016-03-11 10:10:00,254.3,254.62,254.3,254.48,42662.0,224.8989,225.1819,224.8989,225.0581,42662.0
2016-03-11 10:15:00,254.53,254.75,254.44,254.71,25382.0,225.1023,225.2969,225.0227,225.2615,25382.0
2016-03-11 10:20:00,254.71,254.71,254.43,254.58,28612.0,225.2615,225.2615,225.0139,225.1465,28612.0
2016-03-11 10:25:00,254.61,254.71,254.5,254.66,9927.0,225.173,225.2615,225.0758,225.2173,9927.0
2016-03-11 10:30:00,254.74,255.18,254.74,255.17,21050.0,225.288,225.6771,225.288,225.6683,21050.0
2016-03-11 10:35:00,255.19,255.42,255.13,255.31,21145.0,225.686,225.8894,225.6329,225.7921,21145.0
2016-03-11 10:40:00,255.35,255.61,255.29,255.29,13766.0,225.8275,226.0574,225.7744,225.7744,13766.0
2016-03-11 10:45:00,255.27,255.58,255.25,255.43,18317.0,225.7567,226.0309,225.739,225.8982,18317.0
2016-03-11 10:50:00,255.31,255.51,255.19,255.51,17241.0,225.7921,225.969,225.686,225.969,17241.0
2016-03-11 10:55:00,255.49,255.5,255.31,255.39,28712.0,225.9513,225.9601,225.7921,225.8629,28712.0
2016-03-11 11:00:00,255.34,255.51,255.29,255.37,12126.0,225.8186,225.969,225.7744,225.8452,12126.0
2016-03-11 11:05:00,255.38,255.45,255.14,255.4,31273.0,225.854,225.9159,225.6418,225.8717,31273.0
2016-03-11 11:10:00,255.43,255.74,255.43,255.68,47142.0,225.8982,226.1724,225.8982,226.1193,47142.0
2016-03-11 11:15:00,255.7,255.92,255.66,255.92,27142.0,226.137,226.3316,226.1016,226.3316,27142.0
2016-03-11 11:20:00,255.95,255.98,255.8,255.95,39655.0,226.3581,226.3846,226.2255,226.3581,39655.0
2016-03-11 11:25:00,255.96,256.12,255.93,256.02,57302.0,226.367,226.5085,226.3404,226.42,57302.0
2016-03-11 11:30:00,256.03,256.15,255.92,256.11,33164.0,226.4289,226.535,226.3316,226.4996,33164.0
2016-03-11 11:35:00,256.11,256.2,255.99,256.07,31726.0,226.4996,226.5792,226.3935,226.4642,31726.0
2016-03-11 11:40:00,256.05,256.11,255.93,256.01,20811.0,226.4466,226.4996,226.3404,226.4112,20811.0
2016-03-11 11:45:00,256.02,256.06,255.83,255.89,23445.0,226.42,226.4554,226.252,226.3051,23445.0
2016-03-11 11:50:00,255.85,255.88,255.82,255.87,23243.0,226.2697,226.2962,226.2431,226.2874,23243.0
2016-03-11 11:55:00,255.85,256.13,255.82,255.91,26873.0,226.2697,226.5173,226.2431,226.3227,26873.0
2016-03-11 12:00:00,255.92,255.92,255.66,255.79,17173.0,226.3316,226.3316,226.1016,226.2166,17173.0
2016-03-11 12:05:00,255.83,255.88,255.78,255.86,34929.0,226.252,226.2962,226.2078,226.2785,34929.0
2016-03-11 12:10:00,255.87,256.03,255.83,256.0,34247.0,226.2874,226.4289,226.252,226.4023,34247.0
2016-03-11 12:15:00,255.99,256.06,255.94,256.06,20354.0,226.3935,226.4554,226.3493,226.4554,20354.0
2016-03-11 12:20:00,256.14,256.26,256.05,256.24,15454.0,226.5261,226.6323,226.4466,226.6146,15454.0
2016-03-11 12:25:00,256.24,256.28,256.16,256.27,10409.0,226.6146,226.65,226.5438,226.6411,10409.0
2016-03-11 12:30:00,256.18,256.24,256.0,256.0,18509.0,226.5615,226.6146,226.4023,226.4023,18509.0
2016-03-11 12:35:00,256.01,256.02,255.82,255.82,13979.0,226.4112,226.42,226.2431,226.2431,13979.0
2016-03-11 12:40:00,255.78,255.89,255.75,255.78,13929.0,226.2078,226.3051,226.1812,226.2078,13929.0
2016-03-11 12:45:00,255.8,255.9,255.72,255.85,30553.0,226.2255,226.3139,226.1547,226.2697,30553.0
2016-03-11 12:50:00,255.87,255.98,255.8,255.91,18634.0,226.2874,226.3846,226.2255,226.3227,18634.0
2016-03-11 12:55:00,255.89,255.98,255.83,255.83,15332.0,226.3051,226.3846,226.252,226.252,15332.0
2016-03-11 13:00:00,255.82,255.85,255.63,255.74,23126.0,226.2431,226.2697,226.0751,226.1724,23126.0
2016-03-11 13:05:00,255.73,255.73,255.41,255.56,16537.0,226.1636,226.1636,225.8805,226.0132,16537.0
2016-03-11 13:10:00,255.59,255.76,255.59,255.73,6884.0,226.0397,226.1901,226.0397,226.1636,6884.0
2016-03-11 13:15:00,255.68,255.82,255.6,255.73,7422.0,226.1193,226.2431,226.0486,226.1636,7422.0
2016-03-11 13:20:00,255.76,255.8,255.7,255.79,9081.0,226.1901,226.2255,226.137,226.2166,9081.0
2016-03-11 13:25:00,255.81,255.9,255.77,255.84,9644.0,226.2343,226.3139,226.1989,226.2608,9644.0
2016-03-11 13:30:00,255.85,255.94,255.82,255.82,9826.0,226.2697,226.3493,226.2431,226.2431,9826.0
2016-03-11 13:35:00,255.77,255.8,255.68,255.71,14971.0,226.1989,226.2255,226.1193,226.1459,14971.0
2016-03-11 13:40:00,255.69,255.71,255.59,255.65,9499.0,226.1282,226.1459,226.0397,226.0928,9499.0
2016-03-11 13:45:00,255.6,255.76,255.51,255.74,10674.0,226.0486,226.1901,225.969,226.1724,10674.0
2016-03-11 13:50:00,255.78,255.84,255.74,255.81,3827.0,226.2078,226.2608,226.1724,226.2343,3827.0
2016-03-11 13:55:00,255.84,255.98,255.83,255.95,7472.0,226.2608,226.3846,226.252,226.3581,7472.0
2016-03-11 14:00:00,255.96,256.12,255.96,256.12,5409.0,226.367,226.5085,226.367,226.5085,5409.0
2016-03-11 14:05:00,256.12,256.19,256.03,256.06,6314.0,226.5085,226.5704,226.4289,226.4554,6314.0
2016-03-11 14:10:00,256.08,256.15,256.02,256.02,10032.0,226.4731,226.535,226.42,226.42,10032.0
2016-03-11 14:15:00,256.05,256.05,255.93,255.95,3449.0,226.4466,226.4466,226.3404,226.3581,3449.0
2016-03-11 14:20:00,255.94,256.01,255.88,256.01,14098.0,226.3493,226.4112,226.2962,226.4112,14098.0
2016-03-11 14:25:00,256.02,256.02,255.8,255.87,5299.0,226.42,226.42,226.2255,226.2874,5299.0
2016-03-11 14:30:00,255.87,255.92,255.81,255.9,4961.0,226.2874,226.3316,226.2343,226.3139,4961.0
2016-03-11 14:35:00,255.89,255.93,255.81,255.81,3544.0,226.3051,226.3404,226.2343,226.2343,3544.0
2016-03-11 14:40:00,255.82,255.82,255.67,255.77,17887.0,226.2431,226.2431,226.1105,226.1989,17887.0
2016-03-11 14:45:00,255.77,255.95,255.76,255.83,7352.0,226.1989,226.3581,226.1901,226.252,7352.0
2016-03-11 14:50:00,255.85,255.86,255.77,255.86,7740.0,226.2697,226.2785,226.1989,226.2785,7740.0
2016-03-11 14:55:00,255.82,255.82,255.63,255.72,8169.0,226.2431,226.2431,226.0751,226.1547,8169.0
2016-03-11 15:00:00,255.67,255.85,255.65,255.85,29137.0,226.1105,226.2697,226.0928,226.2697,29137.0
2016-03-11 15:05:00,255.83,256.19,255.8,256.19,20690.0,226.252,226.5704,226.2255,226.5704,20690.0
2016-03-11 15:10:00,256.22,256.4,256.18,256.31,26762.0,226.5969,226.7561,226.5615,226.6765,26762.0
2016-03-11 15:15:00,256.34,256.35,256.21,256.28,18127.0,226.703,226.7119,226.5881,226.65,18127.0
2016-03-11 15:20:00,256.28,256.55,256.28,256.47,16362.0,226.65,226.8887,226.65,226.818,16362.0
2016-03-11 15:25:00,256.49,256.55,256.35,256.41,18899.0,226.8357,226.8887,226.7119,226.7649,18899.0
2016-03-11 15:30:00,256.42,256.44,256.3,256.35,22412.0,226.7738,226.7915,226.6677,226.7119,22412.0
2016-03-11 15:35:00,256.36,256.37,256.23,256.33,23756.0,226.7207,226.7296,226.6057,226.6942,23756.0
2016-03-11 15:40:00,256.33,256.59,256.29,256.58,13531.0,226.6942,226.9241,226.6588,226.9153,13531.0
2016-03-11 15:45:00,256.57,256.61,256.5,256.54,21649.0,226.9064,226.9418,226.8445,226.8799,21649.0
2016-03-11 15:50:00,256.55,256.56,256.37,256.38,103487.0,226.8887,226.8976,226.7296,226.7384,103487.0
2016-03-11 15:55:00,256.39,256.69,256.29,256.56,123658.0,226.7472,227.0126,226.6588,226.8976,123658.0
2016-03-14 09:30:00,255.96,256.0,255.5,255.72,53634.0,226.367,226.4023,225.9601,226.1547,53634.0
2016-03-14 09:35:00,255.78,256.01,255.55,255.92,42762.0,226.2078,226.4112,226.0044,226.3316,42762.0
2016-03-14 09:40:00,255.89,256.05,255.6,255.6,28233.0,226.3051,226.4466,226.0486,226.0486,28233.0
2016-03-14 09:45:00,255.67,255.75,255.27,255.27,16459.0,226.1105,226.1812,225.7567,225.7567,16459.0
2016-03-14 09:50:00,255.25,255.34,254.97,255.06,9496.0,225.739,225.8186,225.4914,225.571,9496.0
2016-03-14 09:55:00,254.96,255.28,254.91,255.15,20013.0,225.4826,225.7656,225.4384,225.6506,20013.0
2016-03-14 10:00:00,255.03,255.29,254.84,255.27,13610.0,225.5445,225.7744,225.3765,225.7567,13610.0
2016-03-14 10:05:00,255.26,255.48,255.07,255.4,13400.0,225.7479,225.9425,225.5799,225.8717,13400.0
2016-03-14 10:10:00,255.51,255.75,255.37,255.75,13535.0,225.969,226.1812,225.8452,226.1812,13535.0
2016-03-14 10:15:00,255.74,255.74,255.45,255.53,14373.0,226.1724,226.1724,225.9159,225.9867,14373.0
2016-03-14 10:20:00,255.56,255.58,255.14,255.16,8354.0,226.0132,226.0309,225.6418,225.6595,8354.0
2016-03-14 10:25:00,255.11,255.55,255.08,255.35,13255.0,225.6152,226.0044,225.5887,225.8275,13255.0
2016-03-14 10:30:00,255.28,255.66,255.26,255.57,7008.0,225.7656,226.1016,225.7479,226.0221,7008.0
2016-03-14 10:35:00,255.62,255.64,255.33,255.34,2959.0,226.0663,226.084,225.8098,225.8186,2959.0
2016-03-14 10:40:00,255.31,255.71,255.21,255.66,9930.0,225.7921,226.1459,225.7037,226.1016,9930.0
2016-03-14 10:45:00,255.74,255.99,255.69,255.91,11300.0,226.1724,226.3935,226.1282,226.3227,11300.0
2016-03-14 10:50:00,255.82,255.82,255.53,255.53,18501.0,226.2431,226.2431,225.9867,225.9867,18501.0
2016-03-14 10:55:00,255.52,255.63,255.28,255.34,10248.0,225.9778,226.0751,225.7656,225.8186,10248.0
2016-03-14 11:00:00,255.32,255.5,255.2,255.23,11057.0,225.801,225.9601,225.6948,225.7214,11057.0
2016-03-14 11:05:00,255.21,255.25,254.99,255.09,12658.0,225.7037,225.739,225.5091,225.5975,12658.0
2016-03-14 11:10:00,255.17,255.32,255.04,255.04,11358.0,225.6683,225.801,225.5533,225.5533,11358.0
2016-03-14 11:15:00,255.1,255.56,255.1,255.56,6838.0,225.6064,226.0132,225.6064,226.0132,6838.0
2016-03-14 11:20:00,255.5,255.59,255.38,255.5,9304.0,225.9601,226.0397,225.854,225.9601,9304.0
2016-03-14 11:25:00,255.5,255.55,255.22,255.22,8245.0,225.9601,226.0044,225.7125,225.7125,8245.0
2016-03-14 11:30:00,255.25,255.31,255.07,255.22,11181.0,225.739,225.7921,225.5799,225.7125,11181.0
2016-03-14 11:35:00,255.17,255.31,255.13,255.26,12422.0,225.6683,225.7921,225.6329,225.7479,12422.0
2016-03-14 11:40:00,255.36,255.4,255.18,255.18,17259.0,225.8363,225.8717,225.6771,225.6771,17259.0
2016-03-14 11:45:00,255.15,255.25,255.08,255.21,13955.0,225.6506,225.739,225.5887,225.7037,13955.0
2016-03-14 11:50:00,255.25,255.38,255.18,255.31,7693.0,225.739,225.854,225.6771,225.7921,7693.0
2016-03-14 11:55:00,255.28,255.29,254.69,254.7,13070.0,225.7656,225.7744,225.2438,225.2526,13070.0
2016-03-14 12:00:00,254.79,254.88,254.57,254.65,6158.0,225.3322,225.4118,225.1377,225.2084,6158.0
2016-03-14 12:05:00,254.7,254.93,254.65,254.91,4405.0,225.2526,225.456,225.2084,225.4384,4405.0
2016-03-14 12:10:00,254.93,255.03,254.73,254.88,8658.0,225.456,225.5445,225.2792,225.4118,8658.0
2016-03-14 12:15:00,254.91,255.21,254.89,255.21,11193.0,225.4384,225.7037,225.4207,225.7037,11193.0
2016-03-14 12:20:00,255.22,255.22,255.02,255.1,16873.0,225.7125,225.7125,225.5356,225.6064,16873.0
2016-03-14 12:25:00,255.11,255.12,255.05,255.07,5573.0,225.6152,225.6241,225.5622,225.5799,5573.0
2016-03-14 12:30:00,255.09,255.22,255.07,255.22,12311.0,225.5975,225.7125,225.5799,225.7125,12311.0
2016-03-14 12:35:00,255.26,255.39,255.24,255.35,10103.0,225.7479,225.8629,225.7302,225.8275,10103.0
2016-03-14 12:40:00,255.39,255.42,255.33,255.37,2710.0,225.8629,225.8894,225.8098,225.8452,2710.0
2016-03-14 12:45:00,255.37,255.47,255.37,255.41,3824.0,225.8452,225.9336,225.8452,225.8805,3824.0
2016-03-14 12:50:00,255.42,255.48,255.31,255.39,13426.0,225.8894,225.9425,225.7921,225.8629,13426.0
2016-03-14 12:55:00,255.37,255.44,255.29,255.44,6304.0,225.8452,225.9071,225.7744,225.9071,6304.0
2016-03-14 13:00:00,255.44,255.61,255.41,255.58,8957.0,225.9071,226.0574,225.8805,226.0309,8957.0
2016-03-14 13:05:00,255.59,255.72,255.56,255.67,2795.0,226.0397,226.1547,226.0132,226.1105,2795.0
2016-03-14 13:10:00,255.69,255.75,255.54,255.57,8632.0,226.1282,226.1812,225.9955,226.0221,8632.0
2016-03-14 13:15:00,255.58,255.7,255.55,255.68,13914.0,226.0309,226.137,226.0044,226.1193,13914.0
2016-03-14 13:20:00,255.69,255.99,255.68,255.99,4473.0,226.1282,226.3935,226.1193,226.3935,4473.0
2016-03-14 13:25:00,255.98,256.05,255.88,255.93,4575.0,226.3846,226.4466,226.2962,226.3404,4575.0
2016-03-14 13:30:00,255.87,256.01,255.82,256.01,34956.0,226.2874,226.4112,226.2431,226.4112,34956.0
2016-03-14 13:35:00,256.03,256.03,255.9,255.97,4759.0,226.4289,226.4289,226.3139,226.3758,4759.0
2016-03-14 13:40:00,256.03,256.13,255.97,255.99,9837.0,226.4289,226.5173,226.3758,226.3935,9837.0
2016-03-14 13:45:00,256.01,256.02,255.78,255.8,12162.0,226.4112,226.42,226.2078,226.2255,12162.0
2016-03-14 13:50:00,255.81,255.88,255.73,255.86,12976.0,226.2343,226.2962,226.1636,226.2785,12976.0
2016-03-14 13:55:00,255.89,255.89,255.75,255.8,3220.0,226.3051,226.3051,226.1812,226.2255,3220.0
2016-03-14 14:00:00,255.81,255.81,255.61,255.66,5280.0,226.2343,226.2343,226.0574,226.1016,5280.0
2016-03-14 14:05:00,255.63,255.7,255.58,255.66,10327.0,226.0751,226.137,226.0309,226.1016,10327.0
2016-03-14 14:10:00,255.66,255.79,255.66,255.7,13623.0,226.1016,226.2166,226.1016,226.137,13623.0
2016-03-14 14:15:00,255.69,255.73,255.59,255.7,8243.0,226.1282,226.1636,226.0397,226.137,8243.0
2016-03-14 14:20:00,255.67,255.83,255.64,255.8,11587.0,226.1105,226.252,226.084,226.2255,11587.0
2016-03-14 14:25:00,255.8,255.8,255.56,255.74,8222.0,226.2255,226.2255,226.0132,226.1724,8222.0
2016-03-14 14:30:00,255.77,255.88,255.77,255.88,7967.0,226.1989,226.2962,226.1989,226.2962,7967.0
2016-03-14 14:35:00,255.89,255.98,255.81,255.98,13171.0,226.3051,226.3846,226.2343,226.3846,13171.0
2016-03-14 14:40:00,255.97,256.17,255.96,255.97,23616.0,226.3758,226.5527,226.367,226.3758,23616.0
2016-03-14 14:45:00,255.98,256.09,255.98,256.07,2532.0,226.3846,226.4819,226.3846,226.4642,2532.0
2016-03-14 14:50:00,256.1,256.11,255.84,255.93,28199.0,226.4908,226.4996,226.2608,226.3404,28199.0
2016-03-14 14:55:00,255.9,256.12,255.9,256.12,6952.0,226.3139,226.5085,226.3139,226.5085,6952.0
2016-03-14 15:00:00,256.11,256.11,255.93,256.01,8836.0,226.4996,226.4996,226.3404,226.4112,8836.0
2016-03-14 15:05:00,256.0,256.07,255.97,255.98,6826.0,226.4023,226.4642,226.3758,226.3846,6826.0
2016-03-14 15:10:00,255.99,256.16,255.94,256.08,8933.0,226.3935,226.5438,226.3493,226.4731,8933.0
2016-03-14 15:15:00,256.08,256.08,255.88,255.88,17555.0,226.4731,226.4731,226.2962,226.2962,17555.0
2016-03-14 15:20:00,255.9,256.03,255.89,255.99,5326.0,226.3139,226.4289,226.3051,226.3935,5326.0
2016-03-14 15:25:00,256.08,256.24,256.08,256.16,14646.0,226.4731,226.6146,226.4731,226.5438,14646.0
2016-03-14 15:30:00,256.14,256.14,255.9,255.94,8040.0,226.5261,226.5261,226.3139,226.3493,8040.0
2016-03-14 15:35:00,255.94,256.08,255.93,256.07,8873.0,226.3493,226.4731,226.3404,226.4642,8873.0
2016-03-14 15:40:00,256.1,256.19,256.01,256.01,17803.0,226.4908,226.5704,226.4112,226.4112,17803.0
2016-03-14 15:45:00,255.99,256.05,255.96,255.98,16907.0,226.3935,226.4466,226.367,226.3846,16907.0
2016-03-14 15:50:00,256.0,256.03,255.9,255.9,33777.0,226.4023,226.4289,226.3139,226.3139,33777.0
2016-03-14 15:55:00,255.9,255.98,255.58,255.6,158672.0,226.3139,226.3846,226.0309,226.0486,158672.0
2016-03-15 09:30:00,254.1,254.24,253.49,253.58,38797.0,224.722,224.8458,224.1825,224.2621,38797.0
2016-03-15 09:35:00,253.61,253.75,253.51,253.64,21902.0,224.2887,224.4125,224.2002,224.3152,21902.0
2016-03-15 09:40:00,253.6,253.98,253.58,253.87,7356.0,224.2798,224.6159,224.2621,224.5186,7356.0
2016-03-15 09:45:00,253.83,253.99,253.69,253.69,5100.0,224.4832,224.6247,224.3594,224.3594,5100.0
2016-03-15 09:50:00,253.69,253.7,253.3,253.44,15991.0,224.3594,224.3683,224.0145,224.1383,15991.0
2016-03-15 09:55:00,253.39,253.6,253.39,253.52,4900.0,224.0941,224.2798,224.0941,224.2091,4900.0
2016-03-15 10:00:00,253.53,253.57,253.18,253.27,14930.0,224.2179,224.2533,223.9084,223.988,14930.0
2016-03-15 10:05:00,253.17,253.72,253.17,253.49,6564.0,223.8995,224.3859,223.8995,224.1825,6564.0
2016-03-15 10:10:00,253.41,253.81,253.35,253.81,6223.0,224.1118,224.4655,224.0587,224.4655,6223.0
2016-03-15 10:15:00,253.86,253.86,253.49,253.57,6301.0,224.5098,224.5098,224.1825,224.2533,6301.0
2016-03-15 10:20:00,253.46,253.74,253.39,253.57,3425.0,224.156,224.4036,224.0941,224.2533,3425.0
2016-03-15 10:25:00,253.53,253.97,253.48,253.93,6597.0,224.2179,224.607,224.1737,224.5717,6597.0
2016-03-15 10:30:00,254.0,254.18,253.95,253.96,4699.0,224.6336,224.7928,224.5893,224.5982,4699.0
2016-03-15 10:35:00,253.92,253.96,253.65,253.66,12367.0,224.5628,224.5982,224.324,224.3329,12367.0
2016-03-15 10:40:00,253.68,253.94,253.61,253.74,3510.0,224.3506,224.5805,224.2887,224.4036,3510.0
2016-03-15 10:45:00,253.67,253.73,253.45,253.73,12314.0,224.3417,224.3948,224.1472,224.3948,12314.0
2016-03-15 10:50:00,253.73,253.77,253.19,253.2,13410.0,224.3948,224.4302,223.9172,223.9261,13410.0
2016-03-15 10:55:00,253.23,253.36,253.08,253.33,4794.0,223.9526,224.0676,223.8199,224.041,4794.0
2016-03-15 11:00:00,253.4,253.55,253.33,253.33,6185.0,224.1029,224.2356,224.041,224.041,6185.0
2016-03-15 11:05:00,253.29,253.57,253.12,253.57,6142.0,224.0057,224.2533,223.8553,224.2533,6142.0
2016-03-15 11:10:00,253.64,253.72,253.54,253.54,4187.0,224.3152,224.3859,224.2268,224.2268,4187.0
2016-03-15 11:15:00,253.64,253.68,253.44,253.48,2988.0,224.3152,224.3506,224.1383,224.1737,2988.0
2016-03-15 11:20:00,253.49,253.69,253.49,253.68,3461.0,224.1825,224.3594,224.1825,224.3506,3461.0
2016-03-15 11:25:00,253.61,253.76,253.56,253.69,6075.0,224.2887,224.4213,224.2444,224.3594,6075.0
2016-03-15 11:30:00,253.7,253.76,253.62,253.65,8996.0,224.3683,224.4213,224.2975,224.324,8996.0
2016-03-15 11:35:00,253.64,253.76,253.5,253.5,4700.0,224.3152,224.4213,224.1914,224.1914,4700.0
2016-03-15 11:40:00,253.44,253.46,253.33,253.44,2800.0,224.1383,224.156,224.041,224.1383,2800.0
2016-03-15 11:45:00,253.41,253.5,253.28,253.32,3026.0,224.1118,224.1914,223.9968,224.0322,3026.0
2016-03-15 11:50:00,253.25,253.47,253.25,253.35,4014.0,223.9703,224.1648,223.9703,224.0587,4014.0
2016-03-15 11:55:00,253.35,253.45,253.2,253.2,5732.0,224.0587,224.1472,223.9261,223.9261,5732.0
2016-03-15 12:00:00,253.22,253.32,253.19,253.27,5421.0,223.9437,224.0322,223.9172,223.988,5421.0
2016-03-15 12:05:00,253.23,253.38,253.11,253.16,7216.0,223.9526,224.0852,223.8465,223.8907,7216.0
2016-03-15 12:10:00,253.25,253.33,253.17,253.23,5074.0,223.9703,224.041,223.8995,223.9526,5074.0
2016-03-15 12:15:00,253.19,253.3,253.07,253.13,5766.0,223.9172,224.0145,223.8111,223.8642,5766.0
2016-03-15 12:20:00,253.15,253.35,253.14,253.28,2434.0,223.8818,224.0587,223.873,223.9968,2434.0
2016-03-15 12:25:00,253.34,253.45,253.25,253.42,4702.0,224.0499,224.1472,223.9703,224.1206,4702.0
2016-03-15 12:30:00,253.37,253.42,253.27,253.42,9590.0,224.0764,224.1206,223.988,224.1206,9590.0
2016-03-15 12:35:00,253.44,253.47,253.35,253.37,2604.0,224.1383,224.1648,224.0587,224.0764,2604.0
2016-03-15 12:40:00,253.4,253.43,253.31,253.37,2776.0,224.1029,224.1295,224.0233,224.0764,2776.0
2016-03-15 12:45:00,253.4,253.4,253.22,253.25,6860.0,224.1029,224.1029,223.9437,223.9703,6860.0
2016-03-15 12:50:00,253.28,253.37,253.25,253.35,3450.0,223.9968,224.0764,223.9703,224.0587,3450.0
2016-03-15 12:55:00,253.38,253.44,253.25,253.36,8095.0,224.0852,224.1383,223.9703,224.0676,8095.0
2016-03-15 13:00:00,253.32,253.45,253.31,253.45,1100.0,224.0322,224.1472,224.0233,224.1472,1100.0
2016-03-15 13:05:00,253.44,253.58,253.44,253.47,11840.0,224.1383,224.2621,224.1383,224.1648,11840.0
2016-03-15 13:10:00,253.45,253.58,253.43,253.55,5193.0,224.1472,224.2621,224.1295,224.2356,5193.0
2016-03-15 13:15:00,253.57,253.67,253.55,253.66,4488.0,224.2533,224.3417,224.2356,224.3329,4488.0
2016-03-15 13:20:00,253.67,253.9,253.67,253.86,8335.0,224.3417,224.5451,224.3417,224.5098,8335.0
2016-03-15 13:25:00,253.9,254.07,253.89,254.05,5757.0,224.5451,224.6955,224.5363,224.6778,5757.0
2016-03-15 13:30:00,254.0,254.18,254.0,254.08,24404.0,224.6336,224.7928,224.6336,224.7043,24404.0
2016-03-15 13:35:00,254.06,254.11,253.98,254.05,4758.0,224.6866,224.7308,224.6159,224.6778,4758.0
2016-03-15 13:40:00,254.01,254.1,253.98,254.1,7467.0,224.6424,224.722,224.6159,224.722,7467.0
2016-03-15 13:45:00,254.08,254.12,253.96,253.96,3174.0,224.7043,224.7397,224.5982,224.5982,3174.0
2016-03-15 13:50:00,253.97,254.12,253.9,254.12,5940.0,224.607,224.7397,224.5451,224.7397,5940.0
2016-03-15 13:55:00,254.13,254.26,254.09,254.22,10692.0,224.7485,224.8635,224.7132,224.8281,10692.0
2016-03-15 14:00:00,254.23,254.27,254.08,254.11,4975.0,224.837,224.8724,224.7043,224.7308,4975.0
2016-03-15 14:05:00,254.09,254.19,254.09,254.16,6266.0,224.7132,224.8016,224.7132,224.7751,6266.0
2016-03-15 14:10:00,254.2,254.41,254.16,254.41,4970.0,224.8104,224.9962,224.7751,224.9962,4970.0
2016-03-15 14:15:00,254.44,254.51,254.4,254.41,5068.0,225.0227,225.0846,224.9873,224.9962,5068.0
2016-03-15 14:20:00,254.43,254.43,254.26,254.26,8118.0,225.0139,225.0139,224.8635,224.8635,8118.0
2016-03-15 14:25:00,254.27,254.37,254.25,254.28,10191.0,224.8724,224.9608,224.8547,224.8812,10191.0
2016-03-15 14:30:00,254.27,254.27,254.07,254.16,16506.0,224.8724,224.8724,224.6955,224.7751,16506.0
2016-03-15 14:35:00,254.15,254.15,253.98,253.99,3921.0,224.7662,224.7662,224.6159,224.6247,3921.0
2016-03-15 14:40:00,253.99,254.06,253.85,253.85,12529.0,224.6247,224.6866,224.5009,224.5009,12529.0
2016-03-15 14:45:00,253.86,253.86,253.68,253.7,6170.0,224.5098,224.5098,224.3506,224.3683,6170.0
2016-03-15 14:50:00,253.69,253.71,253.56,253.59,7000.0,224.3594,224.3771,224.2444,224.271,7000.0
2016-03-15 14:55:00,253.52,253.61,253.46,253.61,6394.0,224.2091,224.2887,224.156,224.2887,6394.0
2016-03-15 15:00:00,253.6,253.71,253.57,253.59,12616.0,224.2798,224.3771,224.2533,224.271,12616.0
2016-03-15 15:05:00,253.6,253.61,253.46,253.55,11036.0,224.2798,224.2887,224.156,224.2356,11036.0
2016-03-15 15:10:00,253.52,253.81,253.48,253.8,15167.0,224.2091,224.4655,224.1737,224.4567,15167.0
2016-03-15 15:15:00,253.83,254.06,253.83,254.06,9032.0,224.4832,224.6866,224.4832,224.6866,9032.0
2016-03-15 15:20:00,254.03,254.18,253.96,253.98,11938.0,224.6601,224.7928,224.5982,224.6159,11938.0
2016-03-15 15:25:00,253.99,254.08,253.98,253.99,6700.0,224.6247,224.7043,224.6159,224.6247,6700.0
2016-03-15 15:30:00,253.96,254.01,253.82,253.92,11771.0,224.5982,224.6424,224.4744,224.5628,11771.0
2016-03-15 15:35:00,253.91,253.93,253.76,253.77,26578.0,224.554,224.5717,224.4213,224.4302,26578.0
2016-03-15 15:40:00,253.78,253.87,253.69,253.72,17884.0,224.439,224.5186,224.3594,224.3859,17884.0
2016-03-15 15:45:00,253.7,253.74,253.62,253.65,26400.0,224.3683,224.4036,224.2975,224.324,26400.0
2016-03-15 15:50:00,253.64,253.75,253.58,253.72,26259.0,224.3152,224.4125,224.2621,224.3859,26259.0
2016-03-15 15:55:00,253.76,253.92,253.76,253.88,74337.0,224.4213,224.5628,224.4213,224.5274,74337.0
2016-03-16 09:30:00,253.01,253.58,253.01,253.43,25942.0,223.758,224.2621,223.758,224.1295,25942.0
2016-03-16 09:35:00,253.47,254.14,253.47,254.07,13018.0,224.1648,224.7574,224.1648,224.6955,13018.0
2016-03-16 09:40:00,254.06,254.18,253.97,254.05,3918.0,224.6866,224.7928,224.607,224.6778,3918.0
2016-03-16 09:45:00,254.09,254.42,253.9,254.39,12148.0,224.7132,225.005,224.5451,224.9785,12148.0
2016-03-16 09:50:00,254.44,254.73,254.41,254.41,12395.0,225.0227,225.2792,224.9962,224.9962,12395.0
2016-03-16 09:55:00,254.5,254.53,254.31,254.41,4723.0,225.0758,225.1023,224.9077,224.9962,4723.0
2016-03-16 10:00:00,254.45,254.63,254.38,254.48,5146.0,225.0315,225.1907,224.9696,225.0581,5146.0
2016-03-16 10:05:00,254.45,254.64,254.43,254.57,11031.0,225.0315,225.1996,225.0139,225.1377,11031.0
2016-03-16 10:10:00,254.58,254.76,254.45,254.73,12859.0,225.1465,225.3057,225.0315,225.2792,12859.0
2016-03-16 10:15:00,254.78,254.79,254.52,254.64,11478.0,225.3234,225.3322,225.0934,225.1996,11478.0
2016-03-16 10:20:00,254.63,254.7,254.53,254.64,17462.0,225.1907,225.2526,225.1023,225.1996,17462.0
2016-03-16 10:25:00,254.63,254.7,254.53,254.53,16668.0,225.1907,225.2526,225.1023,225.1023,16668.0
2016-03-16 10:30:00,254.56,254.76,254.52,254.57,29527.0,225.1288,225.3057,225.0934,225.1377,29527.0
2016-03-16 10:35:00,254.58,255.06,254.58,254.96,16268.0,225.1465,225.571,225.1465,225.4826,16268.0
2016-03-16 10:40:00,255.09,255.32,255.07,255.29,9017.0,225.5975,225.801,225.5799,225.7744,9017.0
2016-03-16 10:45:00,255.36,255.36,255.21,255.26,1750.0,225.8363,225.8363,225.7037,225.7479,1750.0
2016-03-16 10:50:00,255.25,255.25,255.06,255.06,3785.0,225.739,225.739,225.571,225.571,3785.0
2016-03-16 10:55:00,255.09,255.2,255.01,255.2,3762.0,225.5975,225.6948,225.5268,225.6948,3762.0
2016-03-16 11:00:00,255.24,255.26,255.14,255.18,14107.0,225.7302,225.7479,225.6418,225.6771,14107.0
2016-03-16 11:05:00,255.24,255.24,255.04,255.14,8254.0,225.7302,225.7302,225.5533,225.6418,8254.0
2016-03-16 11:10:00,255.12,255.21,254.96,254.96,5513.0,225.6241,225.7037,225.4826,225.4826,5513.0
2016-03-16 11:15:00,254.89,255.02,254.8,255.0,6195.0,225.4207,225.5356,225.3411,225.518,6195.0
2016-03-16 11:20:00,254.98,255.09,254.95,254.96,13549.0,225.5003,225.5975,225.4737,225.4826,13549.0
2016-03-16 11:25:00,254.9,254.93,254.69,254.74,3548.0,225.4295,225.456,225.2438,225.288,3548.0
2016-03-16 11:30:00,254.77,254.85,254.7,254.82,4304.0,225.3145,225.3853,225.2526,225.3588,4304.0
2016-03-16 11:35:00,254.81,254.81,254.68,254.75,3122.0,225.3499,225.3499,225.2349,225.2969,3122.0
2016-03-16 11:40:00,254.75,254.8,254.6,254.6,8183.0,225.2969,225.3411,225.1642,225.1642,8183.0
2016-03-16 11:45:00,254.68,254.85,254.68,254.79,3910.0,225.2349,225.3853,225.2349,225.3322,3910.0
2016-03-16 11:50:00,254.62,254.62,254.42,254.5,9438.0,225.1819,225.1819,225.005,225.0758,9438.0
2016-03-16 11:55:00,254.52,254.53,254.28,254.34,4920.0,225.0934,225.1023,224.8812,224.9343,4920.0
2016-03-16 12:00:00,254.38,254.47,254.35,254.39,3700.0,224.9696,225.0492,224.9431,224.9785,3700.0
2016-03-16 12:05:00,254.42,254.71,254.38,254.66,6525.0,225.005,225.2615,224.9696,225.2173,6525.0
2016-03-16 12:10:00,254.66,254.9,254.62,254.88,12746.0,225.2173,225.4295,225.1819,225.4118,12746.0
2016-03-16 12:15:00,254.87,254.96,254.79,254.79,8056.0,225.403,225.4826,225.3322,225.3322,8056.0
2016-03-16 12:20:00,254.79,254.79,254.7,254.7,1550.0,225.3322,225.3322,225.2526,225.2526,1550.0
2016-03-16 12:25:00,254.69,254.71,254.59,254.66,4539.0,225.2438,225.2615,225.1554,225.2173,4539.0
2016-03-16 12:30:00,254.67,254.71,254.58,254.67,5559.0,225.2261,225.2615,225.1465,225.2261,5559.0
2016-03-16 12:35:00,254.65,254.69,254.49,254.52,5532.0,225.2084,225.2438,225.0669,225.0934,5532.0
2016-03-16 12:40:00,254.54,254.59,254.35,254.41,6207.0,225.1111,225.1554,224.9431,224.9962,6207.0
2016-03-16 12:45:00,254.37,254.44,254.27,254.32,4760.0,224.9608,225.0227,224.8724,224.9166,4760.0
2016-03-16 12:50:00,254.31,254.31,254.23,254.27,2366.0,224.9077,224.9077,224.837,224.8724,2366.0
2016-03-16 12:55:00,254.25,254.46,254.24,254.46,6504.0,224.8547,225.0404,224.8458,225.0404,6504.0
2016-03-16 13:00:00,254.43,254.52,254.37,254.37,5720.0,225.0139,225.0934,224.9608,224.9608,5720.0
2016-03-16 13:05:00,254.39,254.45,254.29,254.36,21725.0,224.9785,225.0315,224.89,224.9519,21725.0
2016-03-16 13:10:00,254.38,254.4,254.15,254.18,18655.0,224.9696,224.9873,224.7662,224.7928,18655.0
2016-03-16 13:15:00,254.17,254.23,254.02,254.17,10520.0,224.7839,224.837,224.6513,224.7839,10520.0
2016-03-16 13:20:00,254.17,254.17,254.07,254.17,1332.0,224.7839,224.7839,224.6955,224.7839,1332.0
2016-03-16 13:25:00,254.22,254.23,254.1,254.11,5408.0,224.8281,224.837,224.722,224.7308,5408.0
2016-03-16 13:30:00,254.12,254.14,254.0,254.03,23061.0,224.7397,224.7574,224.6336,224.6601,23061.0
2016-03-16 13:35:00,254.0,254.14,254.0,254.14,18640.0,224.6336,224.7574,224.6336,224.7574,18640.0
2016-03-16 13:40:00,254.19,254.5,254.19,254.39,19985.0,224.8016,225.0758,224.8016,224.9785,19985.0
2016-03-16 13:45:00,254.4,254.41,254.29,254.37,11129.0,224.9873,224.9962,224.89,224.9608,11129.0
2016-03-16 13:50:00,254.39,254.43,254.25,254.4,7390.0,224.9785,225.0139,224.8547,224.9873,7390.0
2016-03-16 13:55:00,254.34,254.41,254.23,254.27,6660.0,224.9343,224.9962,224.837,224.8724,6660.0
2016-03-16 14:00:00,254.3,255.63,254.3,255.23,43428.0,224.8989,226.0751,224.8989,225.7214,43428.0
2016-03-16 14:05:00,255.29,255.55,254.84,254.96,22901.0,225.7744,226.0044,225.3765,225.4826,22901.0
2016-03-16 14:10:00,254.96,254.99,254.38,254.47,9343.0,225.4826,225.5091,224.9696,225.0492,9343.0
2016-03-16 14:15:00,254.56,254.66,254.33,254.48,7052.0,225.1288,225.2173,224.9254,225.0581,7052.0
2016-03-16 14:20:00,254.52,255.37,254.52,255.31,21395.0,225.0934,225.8452,225.0934,225.7921,21395.0
2016-03-16 14:25:00,255.33,256.12,255.33,256.06,26955.0,225.8098,226.5085,225.8098,226.4554,26955.0
2016-03-16 14:30:00,256.1,256.43,255.94,255.95,11052.0,226.4908,226.7826,226.3493,226.3581,11052.0
2016-03-16 14:35:00,255.97,256.15,255.65,256.03,24259.0,226.3758,226.535,226.0928,226.4289,24259.0
2016-03-16 14:40:00,256.08,256.78,256.08,256.74,30795.0,226.4731,227.0922,226.4731,227.0568,30795.0
2016-03-16 14:45:00,256.77,256.9,256.72,256.85,7032.0,227.0833,227.1983,227.0391,227.1541,7032.0
2016-03-16 14:50:00,256.82,256.9,256.42,256.56,9888.0,227.1275,227.1983,226.7738,226.8976,9888.0
2016-03-16 14:55:00,256.48,256.48,255.57,255.57,24056.0,226.8268,226.8268,226.0221,226.0221,24056.0
2016-03-16 15:00:00,255.56,256.22,255.56,256.19,76687.0,226.0132,226.5969,226.0132,226.5704,76687.0
2016-03-16 15:05:00,256.16,256.52,256.12,256.4,12511.0,226.5438,226.8622,226.5085,226.7561,12511.0
2016-03-16 15:10:00,256.48,256.67,256.3,256.58,18220.0,226.8268,226.9949,226.6677,226.9153,18220.0
2016-03-16 15:15:00,256.53,256.62,256.35,256.44,8740.0,226.8711,226.9507,226.7119,226.7915,8740.0
2016-03-16 15:20:00,256.44,256.44,255.94,256.18,11979.0,226.7915,226.7915,226.3493,226.5615,11979.0
2016-03-16 15:25:00,256.18,256.51,256.12,256.47,12262.0,226.5615,226.8534,226.5085,226.818,12262.0
2016-03-16 15:30:00,256.45,256.54,256.29,256.47,10723.0,226.8003,226.8799,226.6588,226.818,10723.0
2016-03-16 15:35:00,256.47,256.76,256.36,256.76,25507.0,226.818,227.0745,226.7207,227.0745,25507.0
2016-03-16 15:40:00,256.79,256.79,256.55,256.58,21692.0,227.101,227.101,226.8887,226.9153,21692.0
2016-03-16 15:45:00,256.58,256.69,256.56,256.63,14145.0,226.9153,227.0126,226.8976,226.9595,14145.0
2016-03-16 15:50:00,256.66,256.71,256.45,256.45,21997.0,226.986,227.0302,226.8003,226.8003,21997.0
2016-03-16 15:55:00,256.45,256.61,256.41,256.61,105866.0,226.8003,226.9418,226.7649,226.9418,105866.0
2016-03-17 09:30:00,256.36,256.43,256.01,256.42,59847.0,226.7207,226.7826,226.4112,226.7738,59847.0
2016-03-17 09:35:00,256.41,256.52,256.02,256.02,18434.0,226.7649,226.8622,226.42,226.42,18434.0
2016-03-17 09:40:00,256.09,256.09,255.62,255.65,21977.0,226.4819,226.4819,226.0663,226.0928,21977.0
2016-03-17 09:45:00,255.66,256.11,255.66,256.04,14168.0,226.1016,226.4996,226.1016,226.4377,14168.0
2016-03-17 09:50:00,256.04,256.22,255.85,256.08,56691.0,226.4377,226.5969,226.2697,226.4731,56691.0
2016-03-17 09:55:00,256.21,256.23,255.97,256.13,14608.0,226.5881,226.6057,226.3758,226.5173,14608.0
2016-03-17 10:00:00,256.19,256.31,256.01,256.2,14829.0,226.5704,226.6765,226.4112,226.5792,14829.0
2016-03-17 10:05:00,256.14,256.27,256.07,256.13,12321.0,226.5261,226.6411,226.4642,226.5173,12321.0
2016-03-17 10:10:00,256.08,256.3,255.98,256.3,3369.0,226.4731,226.6677,226.3846,226.6677,3369.0
2016-03-17 10:15:00,256.29,256.36,255.98,256.16,7600.0,226.6588,226.7207,226.3846,226.5438,7600.0
2016-03-17 10:20:00,256.08,256.24,255.99,256.15,2509.0,226.4731,226.6146,226.3935,226.535,2509.0
2016-03-17 10:25:00,256.09,256.44,256.05,256.43,5030.0,226.4819,226.7915,226.4466,226.7826,5030.0
2016-03-17 10:30:00,256.47,256.64,256.34,256.41,5317.0,226.818,226.9683,226.703,226.7649,5317.0
2016-03-17 10:35:00,256.48,256.75,256.48,256.75,3258.0,226.8268,227.0656,226.8268,227.0656,3258.0
2016-03-17 10:40:00,256.89,257.14,256.85,257.08,5600.0,227.1894,227.4105,227.1541,227.3575,5600.0
2016-03-17 10:45:00,257.15,257.25,256.93,257.04,2600.0,227.4194,227.5078,227.2248,227.3221,2600.0
2016-03-17 10:50:00,257.13,257.34,257.08,257.27,4370.0,227.4017,227.5874,227.3575,227.5255,4370.0
2016-03-17 10:55:00,257.26,257.53,257.1,257.48,10092.0,227.5167,227.7554,227.3752,227.7112,10092.0
2016-03-17 11:00:00,257.5,257.54,257.2,257.3,5758.0,227.7289,227.7643,227.4636,227.552,5758.0
2016-03-17 11:05:00,257.42,257.43,257.21,257.33,6064.0,227.6582,227.667,227.4724,227.5786,6064.0
2016-03-17 11:10:00,257.32,257.64,257.32,257.63,11768.0,227.5697,227.8527,227.5697,227.8439,11768.0
2016-03-17 11:15:00,257.6,257.75,257.57,257.69,8600.0,227.8174,227.95,227.7908,227.8969,8600.0
2016-03-17 11:20:00,257.71,257.93,257.7,257.9,20195.0,227.9146,228.1092,227.9058,228.0827,20195.0
2016-03-17 11:25:00,257.94,258.01,257.68,257.78,9359.0,228.118,228.1799,227.8881,227.9765,9359.0
2016-03-17 11:30:00,257.8,257.87,257.71,257.8,6756.0,227.9942,228.0561,227.9146,227.9942,6756.0
2016-03-17 11:35:00,257.78,257.78,257.57,257.59,4352.0,227.9765,227.9765,227.7908,227.8085,4352.0
2016-03-17 11:40:00,257.58,257.61,257.5,257.51,6767.0,227.7997,227.8262,227.7289,227.7378,6767.0
2016-03-17 11:45:00,257.49,257.73,257.49,257.73,5789.0,227.7201,227.9323,227.7201,227.9323,5789.0
2016-03-17 11:50:00,257.71,257.74,257.52,257.72,6202.0,227.9146,227.9412,227.7466,227.9235,6202.0
2016-03-17 11:55:00,257.71,257.78,257.51,257.74,16960.0,227.9146,227.9765,227.7378,227.9412,16960.0
2016-03-17 12:00:00,257.74,257.76,257.53,257.61,9616.0,227.9412,227.9589,227.7554,227.8262,9616.0
2016-03-17 12:05:00,257.54,257.68,257.54,257.62,7151.0,227.7643,227.8881,227.7643,227.835,7151.0
2016-03-17 12:10:00,257.6,257.75,257.59,257.75,11276.0,227.8174,227.95,227.8085,227.95,11276.0
2016-03-17 12:15:00,257.7,257.7,257.58,257.65,9635.0,227.9058,227.9058,227.7997,227.8616,9635.0
2016-03-17 12:20:00,257.73,258.07,257.69,258.01,21350.0,227.9323,228.233,227.8969,228.1799,21350.0
2016-03-17 12:25:00,258.03,258.42,258.02,258.39,13146.0,228.1976,228.5425,228.1888,228.516,13146.0
2016-03-17 12:30:00,258.42,258.54,258.34,258.54,3354.0,228.5425,228.6487,228.4718,228.6487,3354.0
2016-03-17 12:35:00,258.45,258.57,258.43,258.43,3150.0,228.5691,228.6752,228.5514,228.5514,3150.0
2016-03-17 12:40:00,258.42,258.52,258.4,258.49,2600.0,228.5425,228.631,228.5249,228.6045,2600.0
2016-03-17 12:45:00,258.5,258.5,258.36,258.49,5604.0,228.6133,228.6133,228.4895,228.6045,5604.0
2016-03-17 12:50:00,258.48,258.5,258.37,258.37,3790.0,228.5956,228.6133,228.4983,228.4983,3790.0
2016-03-17 12:55:00,258.44,258.65,258.44,258.64,4459.0,228.5602,228.746,228.5602,228.7371,4459.0
2016-03-17 13:00:00,258.68,258.89,258.68,258.71,9292.0,228.7725,228.9582,228.7725,228.799,9292.0
2016-03-17 13:05:00,258.69,258.75,258.53,258.53,7293.0,228.7813,228.8344,228.6398,228.6398,7293.0
2016-03-17 13:10:00,258.55,258.55,258.3,258.38,5300.0,228.6575,228.6575,228.4364,228.5072,5300.0
2016-03-17 13:15:00,258.32,258.37,258.18,258.29,2675.0,228.4541,228.4983,228.3303,228.4276,2675.0
2016-03-17 13:20:00,258.27,258.42,258.27,258.42,2900.0,228.4099,228.5425,228.4099,228.5425,2900.0
2016-03-17 13:25:00,258.45,258.59,258.41,258.42,4638.0,228.5691,228.6929,228.5337,228.5425,4638.0
2016-03-17 13:30:00,258.41,258.55,258.32,258.51,13223.0,228.5337,228.6575,228.4541,228.6221,13223.0
2016-03-17 13:35:00,258.49,258.7,258.46,258.69,7217.0,228.6045,228.7902,228.5779,228.7813,7217.0
2016-03-17 13:40:00,258.74,258.82,258.65,258.82,6300.0,228.8255,228.8963,228.746,228.8963,6300.0
2016-03-17 13:45:00,258.79,259.0,258.72,258.98,8606.0,228.8698,229.0555,228.8079,229.0378,8606.0
2016-03-17 13:50:00,259.03,259.13,258.97,259.13,6550.0,229.082,229.1705,229.029,229.1705,6550.0
2016-03-17 13:55:00,259.12,259.12,258.97,259.07,11998.0,229.1616,229.1616,229.029,229.1174,11998.0
2016-03-17 14:00:00,259.09,259.11,258.87,259.05,11819.0,229.1351,229.1528,228.9405,229.0997,11819.0
2016-03-17 14:05:00,259.04,259.13,258.96,259.08,21150.0,229.0909,229.1705,229.0201,229.1262,21150.0
2016-03-17 14:10:00,259.12,259.34,259.12,259.29,15823.0,229.1616,229.3562,229.1616,229.312,15823.0
2016-03-17 14:15:00,259.32,259.6,259.28,259.47,27163.0,229.3385,229.5861,229.3031,229.4711,27163.0
2016-03-17 14:20:00,259.47,259.54,259.24,259.32,9453.0,229.4711,229.5331,229.2677,229.3385,9453.0
2016-03-17 14:25:00,259.26,259.37,259.2,259.23,7291.0,229.2854,229.3827,229.2324,229.2589,7291.0
2016-03-17 14:30:00,259.18,259.25,259.13,259.2,5215.0,229.2147,229.2766,229.1705,229.2324,5215.0
2016-03-17 14:35:00,259.22,259.24,259.03,259.03,17318.0,229.2501,229.2677,229.082,229.082,17318.0
2016-03-17 14:40:00,259.02,259.28,259.02,259.16,18627.0,229.0732,229.3031,229.0732,229.197,18627.0
2016-03-17 14:45:00,259.15,259.19,258.96,259.17,12210.0,229.1881,229.2235,229.0201,229.2058,12210.0
2016-03-17 14:50:00,259.2,259.38,259.17,259.32,23783.0,229.2324,229.3916,229.2058,229.3385,23783.0
2016-03-17 14:55:00,259.28,259.39,259.08,259.08,8055.0,229.3031,229.4004,229.1262,229.1262,8055.0
2016-03-17 15:00:00,259.11,259.46,259.11,259.46,11503.0,229.1528,229.4623,229.1528,229.4623,11503.0
2016-03-17 15:05:00,259.47,259.5,259.3,259.38,47581.0,229.4711,229.4977,229.3208,229.3916,47581.0
2016-03-17 15:10:00,259.38,259.48,259.3,259.32,12662.0,229.3916,229.48,229.3208,229.3385,12662.0
2016-03-17 15:15:00,259.3,259.33,259.13,259.13,10320.0,229.3208,229.3473,229.1705,229.1705,10320.0
2016-03-17 15:20:00,259.11,259.52,259.11,259.52,8841.0,229.1528,229.5154,229.1528,229.5154,8841.0
2016-03-17 15:25:00,259.55,259.79,259.49,259.74,25248.0,229.5419,229.7542,229.4888,229.7099,25248.0
2016-03-17 15:30:00,259.78,259.86,259.59,259.73,20230.0,229.7453,229.8161,229.5773,229.7011,20230.0
2016-03-17 15:35:00,259.73,259.91,259.61,259.88,22680.0,229.7011,229.8603,229.595,229.8337,22680.0
2016-03-17 15:40:00,259.88,259.89,259.67,259.78,10434.0,229.8337,229.8426,229.648,229.7453,10434.0
2016-03-17 15:45:00,259.76,259.76,259.42,259.51,24622.0,229.7276,229.7276,229.4269,229.5065,24622.0
2016-03-17 15:50:00,259.49,259.49,259.25,259.26,40518.0,229.4888,229.4888,229.2766,229.2854,40518.0
2016-03-17 15:55:00,259.24,259.39,259.13,259.22,42319.0,229.2677,229.4004,229.1705,229.2501,42319.0
2016-03-18 09:30:00,258.97,259.0,258.22,258.66,32517.0,229.7488,229.7754,229.0834,229.4738,32517.0
2016-03-18 09:35:00,258.8,259.94,258.8,259.89,13461.0,229.598,230.6093,229.598,230.565,13461.0
2016-03-18 09:40:00,259.91,260.36,259.53,259.53,27774.0,230.5827,230.982,230.2456,230.2456,27774.0
2016-03-18 09:45:00,259.53,259.7,259.38,259.49,13040.0,230.2456,230.3964,230.1125,230.2101,13040.0
2016-03-18 09:50:00,259.52,260.07,259.52,259.84,28522.0,230.2367,230.7247,230.2367,230.5206,28522.0
2016-03-18 09:55:00,259.9,260.22,259.9,260.13,5710.0,230.5739,230.8578,230.5739,230.7779,5710.0
2016-03-18 10:00:00,260.21,260.4,260.13,260.15,11700.0,230.8489,231.0174,230.7779,230.7957,11700.0
2016-03-18 10:05:00,260.14,260.36,259.91,260.36,18492.0,230.7868,230.982,230.5827,230.982,18492.0
2016-03-18 10:10:00,260.39,260.86,260.39,260.86,22549.0,231.0086,231.4255,231.0086,231.4255,22549.0
2016-03-18 10:15:00,260.79,260.9,260.36,260.36,8800.0,231.3634,231.461,230.982,230.982,8800.0
2016-03-18 10:20:00,260.41,260.48,260.29,260.39,29035.0,231.0263,231.0884,230.9199,231.0086,29035.0
2016-03-18 10:25:00,260.39,260.39,260.18,260.18,3535.0,231.0086,231.0086,230.8223,230.8223,3535.0
2016-03-18 10:30:00,260.2,260.53,260.2,260.49,18331.0,230.84,231.1328,230.84,231.0973,18331.0
2016-03-18 10:35:00,260.59,260.59,259.92,259.98,17731.0,231.186,231.186,230.5916,230.6448,17731.0
2016-03-18 10:40:00,260.04,260.28,259.93,260.22,12936.0,230.6981,230.911,230.6005,230.8578,12936.0
2016-03-18 10:45:00,260.19,260.34,260.04,260.07,17237.0,230.8311,230.9642,230.6981,230.7247,17237.0
2016-03-18 10:50:00,260.02,260.34,259.96,260.34,8121.0,230.6803,230.9642,230.6271,230.9642,8121.0
2016-03-18 10:55:00,260.28,260.39,260.1,260.22,9050.0,230.911,231.0086,230.7513,230.8578,9050.0
2016-03-18 11:00:00,260.26,260.56,260.26,260.42,9140.0,230.8932,231.1594,230.8932,231.0352,9140.0
2016-03-18 11:05:00,260.41,260.46,260.33,260.36,5407.0,231.0263,231.0707,230.9553,230.982,5407.0
2016-03-18 11:10:00,260.36,260.42,260.05,260.05,7263.0,230.982,231.0352,230.7069,230.7069,7263.0
2016-03-18 11:15:00,260.02,260.36,259.97,260.33,18557.0,230.6803,230.982,230.636,230.9553,18557.0
2016-03-18 11:20:00,260.34,260.41,260.19,260.29,25458.0,230.9642,231.0263,230.8311,230.9199,25458.0
2016-03-18 11:25:00,260.28,260.28,259.89,259.92,15012.0,230.911,230.911,230.565,230.5916,15012.0
2016-03-18 11:30:00,259.93,260.02,259.89,259.92,4403.0,230.6005,230.6803,230.565,230.5916,4403.0
2016-03-18 11:35:00,259.89,260.0,259.82,259.9,11326.0,230.565,230.6626,230.5029,230.5739,11326.0
2016-03-18 11:40:00,259.86,260.07,259.67,259.75,9650.0,230.5384,230.7247,230.3698,230.4408,9650.0
2016-03-18 11:45:00,259.7,259.95,259.7,259.85,14825.0,230.3964,230.6182,230.3964,230.5295,14825.0
2016-03-18 11:50:00,259.86,259.94,259.66,259.71,28886.0,230.5384,230.6093,230.3609,230.4053,28886.0
2016-03-18 11:55:00,259.79,259.82,259.61,259.81,3550.0,230.4763,230.5029,230.3166,230.494,3550.0
2016-03-18 12:00:00,259.87,260.01,259.81,260.01,16099.0,230.5472,230.6714,230.494,230.6714,16099.0
2016-03-18 12:05:00,260.03,260.04,259.86,259.93,3731.0,230.6892,230.6981,230.5384,230.6005,3731.0
2016-03-18 12:10:00,259.91,260.1,259.91,260.09,5200.0,230.5827,230.7513,230.5827,230.7424,5200.0
2016-03-18 12:15:00,260.06,260.06,259.77,259.89,14255.0,230.7158,230.7158,230.4585,230.565,14255.0
2016-03-18 12:20:00,259.98,260.18,259.98,260.18,14503.0,230.6448,230.8223,230.6448,230.8223,14503.0
2016-03-18 12:25:00,260.2,260.23,259.9,259.9,15421.0,230.84,230.8666,230.5739,230.5739,15421.0
2016-03-18 12:30:00,259.89,259.89,259.75,259.78,7052.0,230.565,230.565,230.4408,230.4674,7052.0
2016-03-18 12:35:00,259.76,259.92,259.74,259.89,7077.0,230.4497,230.5916,230.4319,230.565,7077.0
2016-03-18 12:40:00,259.85,259.85,259.63,259.63,6436.0,230.5295,230.5295,230.3343,230.3343,6436.0
2016-03-18 12:45:00,259.62,259.79,259.61,259.69,13190.0,230.3255,230.4763,230.3166,230.3876,13190.0
2016-03-18 12:50:00,259.68,259.9,259.64,259.84,11683.0,230.3787,230.5739,230.3432,230.5206,11683.0
2016-03-18 12:55:00,259.82,259.92,259.78,259.78,9195.0,230.5029,230.5916,230.4674,230.4674,9195.0
2016-03-18 13:00:00,259.78,259.82,259.51,259.61,7194.0,230.4674,230.5029,230.2279,230.3166,7194.0
2016-03-18 13:05:00,259.63,259.79,259.58,259.58,16635.0,230.3343,230.4763,230.29,230.29,16635.0
2016-03-18 13:10:00,259.6,259.66,259.37,259.37,19777.0,230.3077,230.3609,230.1037,230.1037,19777.0
2016-03-18 13:15:00,259.35,259.48,259.2,259.26,41163.0,230.0859,230.2013,229.9528,230.0061,41163.0
2016-03-18 13:20:00,259.27,259.45,259.21,259.42,20437.0,230.0149,230.1746,229.9617,230.148,20437.0
2016-03-18 13:25:00,259.41,259.47,259.29,259.47,5836.0,230.1391,230.1924,230.0327,230.1924,5836.0
2016-03-18 13:30:00,259.5,259.51,259.22,259.22,9264.0,230.219,230.2279,229.9706,229.9706,9264.0
2016-03-18 13:35:00,259.25,259.32,259.15,259.29,11718.0,229.9972,230.0593,229.9085,230.0327,11718.0
2016-03-18 13:40:00,259.28,259.5,259.26,259.5,9011.0,230.0238,230.219,230.0061,230.219,9011.0
2016-03-18 13:45:00,259.5,259.63,259.43,259.58,4766.0,230.219,230.3343,230.1569,230.29,4766.0
2016-03-18 13:50:00,259.57,259.74,259.55,259.67,14403.0,230.2811,230.4319,230.2634,230.3698,14403.0
2016-03-18 13:55:00,259.7,259.73,259.56,259.71,22930.0,230.3964,230.423,230.2722,230.4053,22930.0
2016-03-18 14:00:00,259.7,259.8,259.61,259.62,15904.0,230.3964,230.4851,230.3166,230.3255,15904.0
2016-03-18 14:05:00,259.61,259.74,259.61,259.64,9154.0,230.3166,230.4319,230.3166,230.3432,9154.0
2016-03-18 14:10:00,259.66,259.81,259.66,259.66,6668.0,230.3609,230.494,230.3609,230.3609,6668.0
2016-03-18 14:15:00,259.68,259.68,259.45,259.5,8289.0,230.3787,230.3787,230.1746,230.219,8289.0
2016-03-18 14:20:00,259.57,259.71,259.44,259.71,4188.0,230.2811,230.4053,230.1658,230.4053,4188.0
2016-03-18 14:25:00,259.73,259.73,259.58,259.58,5033.0,230.423,230.423,230.29,230.29,5033.0
2016-03-18 14:30:00,259.58,259.7,259.58,259.65,5497.0,230.29,230.3964,230.29,230.3521,5497.0
2016-03-18 14:35:00,259.64,259.72,259.58,259.67,6219.0,230.3432,230.4142,230.29,230.3698,6219.0
2016-03-18 14:40:00,259.62,259.74,259.52,259.68,6967.0,230.3255,230.4319,230.2367,230.3787,6967.0
2016-03-18 14:45:00,259.7,259.79,259.58,259.76,16996.0,230.3964,230.4763,230.29,230.4497,16996.0
2016-03-18 14:50:00,259.76,259.84,259.65,259.65,21940.0,230.4497,230.5206,230.3521,230.3521,21940.0
2016-03-18 14:55:00,259.67,259.68,259.5,259.5,2669.0,230.3698,230.3787,230.219,230.219,2669.0
2016-03-18 15:00:00,259.58,259.72,259.58,259.65,4875.0,230.29,230.4142,230.29,230.3521,4875.0
2016-03-18 15:05:00,259.71,259.85,259.66,259.75,6818.0,230.4053,230.5295,230.3609,230.4408,6818.0
2016-03-18 15:10:00,259.79,259.93,259.78,259.89,12042.0,230.4763,230.6005,230.4674,230.565,12042.0
2016-03-18 15:15:00,259.95,260.01,259.86,259.86,7580.0,230.6182,230.6714,230.5384,230.5384,7580.0
2016-03-18 15:20:00,259.84,259.98,259.84,259.96,6448.0,230.5206,230.6448,230.5206,230.6271,6448.0
2016-03-18 15:25:00,259.94,259.98,259.74,259.79,12092.0,230.6093,230.6448,230.4319,230.4763,12092.0
2016-03-18 15:30:00,259.72,259.8,259.65,259.79,9470.0,230.4142,230.4851,230.3521,230.4763,9470.0
2016-03-18 15:35:00,259.79,259.84,259.72,259.82,9278.0,230.4763,230.5206,230.4142,230.5029,9278.0
2016-03-18 15:40:00,259.83,259.98,259.79,259.81,12367.0,230.5118,230.6448,230.4763,230.494,12367.0
2016-03-18 15:45:00,259.86,260.03,259.86,259.93,15318.0,230.5384,230.6892,230.5384,230.6005,15318.0
2016-03-18 15:50:00,259.97,260.04,259.92,259.92,55418.0,230.636,230.6981,230.5916,230.5916,55418.0
2016-03-18 15:55:00,259.94,260.08,259.76,259.76,87485.0,230.6093,230.7335,230.4497,230.4497,87485.0
2016-03-21 09:30:00,259.59,259.98,259.59,259.91,26200.0,230.2988,230.6448,230.2988,230.5827,26200.0
2016-03-21 09:35:00,259.91,260.01,259.77,260.0,12543.0,230.5827,230.6714,230.4585,230.6626,12543.0
2016-03-21 09:40:00,259.99,260.5,259.97,260.5,11703.0,230.6537,231.1062,230.636,231.1062,11703.0
2016-03-21 09:45:00,260.48,260.48,259.86,259.99,54956.0,231.0884,231.0884,230.5384,230.6537,54956.0
2016-03-21 09:50:00,260.04,260.19,259.8,259.97,36369.0,230.6981,230.8311,230.4851,230.636,36369.0
2016-03-21 09:55:00,260.03,260.43,259.97,260.15,13860.0,230.6892,231.0441,230.636,230.7957,13860.0
2016-03-21 10:00:00,260.14,260.2,259.58,259.6,17649.0,230.7868,230.84,230.29,230.3077,17649.0
2016-03-21 10:05:00,259.58,259.6,259.34,259.45,13643.0,230.29,230.3077,230.077,230.1746,13643.0
2016-03-21 10:10:00,259.29,259.43,259.22,259.22,4110.0,230.0327,230.1569,229.9706,229.9706,4110.0
2016-03-21 10:15:00,259.19,259.3,259.02,259.3,7659.0,229.944,230.0416,229.7932,230.0416,7659.0
2016-03-21 10:20:00,259.27,259.46,259.07,259.46,25797.0,230.0149,230.1835,229.8375,230.1835,25797.0
2016-03-21 10:25:00,259.57,259.61,259.28,259.32,2616.0,230.2811,230.3166,230.0238,230.0593,2616.0
2016-03-21 10:30:00,259.26,259.26,258.98,259.1,6726.0,230.0061,230.0061,229.7577,229.8641,6726.0
2016-03-21 10:35:00,259.16,259.61,259.16,259.34,4504.0,229.9174,230.3166,229.9174,230.077,4504.0
2016-03-21 10:40:00,259.4,259.47,259.05,259.05,3750.0,230.1303,230.1924,229.8198,229.8198,3750.0
2016-03-21 10:45:00,258.94,259.27,258.88,259.14,5813.0,229.7222,230.0149,229.669,229.8996,5813.0
2016-03-21 10:50:00,259.07,259.11,258.92,259.03,6293.0,229.8375,229.873,229.7044,229.802,6293.0
2016-03-21 10:55:00,258.95,259.01,258.79,258.89,4255.0,229.7311,229.7843,229.5891,229.6778,4255.0
2016-03-21 11:00:00,258.93,259.02,258.8,259.02,1300.0,229.7133,229.7932,229.598,229.7932,1300.0
2016-03-21 11:05:00,258.99,259.2,258.95,259.11,2375.0,229.7665,229.9528,229.7311,229.873,2375.0
2016-03-21 11:10:00,259.11,259.19,258.96,259.1,6464.0,229.873,229.944,229.7399,229.8641,6464.0
2016-03-21 11:15:00,259.13,259.6,259.13,259.59,2800.0,229.8907,230.3077,229.8907,230.2988,2800.0
2016-03-21 11:20:00,259.6,259.89,259.59,259.86,8785.0,230.3077,230.565,230.2988,230.5384,8785.0
2016-03-21 11:25:00,259.95,259.98,259.69,259.72,16138.0,230.6182,230.6448,230.3876,230.4142,16138.0
2016-03-21 11:30:00,259.76,260.02,259.76,259.93,33484.0,230.4497,230.6803,230.4497,230.6005,33484.0
2016-03-21 11:35:00,259.97,260.0,259.8,259.87,9761.0,230.636,230.6626,230.4851,230.5472,9761.0
2016-03-21 11:40:00,259.88,259.88,259.59,259.71,27075.0,230.5561,230.5561,230.2988,230.4053,27075.0
2016-03-21 11:45:00,259.74,259.75,259.43,259.5,8400.0,230.4319,230.4408,230.1569,230.219,8400.0
2016-03-21 11:50:00,259.53,259.62,259.4,259.62,3200.0,230.2456,230.3255,230.1303,230.3255,3200.0
2016-03-21 11:55:00,259.68,259.72,259.37,259.37,3200.0,230.3787,230.4142,230.1037,230.1037,3200.0
2016-03-21 12:00:00,259.33,259.38,259.16,259.31,5188.0,230.0682,230.1125,229.9174,230.0504,5188.0
2016-03-21 12:05:00,259.27,259.46,259.27,259.46,4632.0,230.0149,230.1835,230.0149,230.1835,4632.0
2016-03-21 12:10:00,259.48,259.5,259.42,259.42,4769.0,230.2013,230.219,230.148,230.148,4769.0
2016-03-21 12:15:00,259.44,259.48,259.09,259.15,5091.0,230.1658,230.2013,229.8553,229.9085,5091.0
2016-03-21 12:20:00,259.15,259.23,259.09,259.16,4786.0,229.9085,229.9795,229.8553,229.9174,4786.0
2016-03-21 12:25:00,259.15,259.29,259.07,259.26,3770.0,229.9085,230.0327,229.8375,230.0061,3770.0
2016-03-21 12:30:00,259.24,259.27,259.1,259.15,10979.0,229.9883,230.0149,229.8641,229.9085,10979.0
2016-03-21 12:35:00,259.24,259.32,259.23,259.31,2840.0,229.9883,230.0593,229.9795,230.0504,2840.0
2016-03-21 12:40:00,259.3,259.3,259.0,259.13,5602.0,230.0416,230.0416,229.7754,229.8907,5602.0
2016-03-21 12:45:00,259.16,259.22,259.11,259.16,5816.0,229.9174,229.9706,229.873,229.9174,5816.0
2016-03-21 12:50:00,259.23,259.33,259.06,259.08,12206.0,229.9795,230.0682,229.8286,229.8464,12206.0
2016-03-21 12:55:00,259.23,259.36,259.18,259.3,4332.0,229.9795,230.0948,229.9351,230.0416,4332.0
2016-03-21 13:00:00,259.39,259.52,259.34,259.5,6526.0,230.1214,230.2367,230.077,230.219,6526.0
2016-03-21 13:05:00,259.48,259.52,259.35,259.43,10624.0,230.2013,230.2367,230.0859,230.1569,10624.0
2016-03-21 13:10:00,259.43,259.46,259.32,259.41,5700.0,230.1569,230.1835,230.0593,230.1391,5700.0
2016-03-21 13:15:00,259.45,259.68,259.42,259.68,11164.0,230.1746,230.3787,230.148,230.3787,11164.0
2016-03-21 13:20:00,259.67,259.78,259.56,259.73,11719.0,230.3698,230.4674,230.2722,230.423,11719.0
2016-03-21 13:25:00,259.78,259.94,259.71,259.94,16972.0,230.4674,230.6093,230.4053,230.6093,16972.0
2016-03-21 13:30:00,259.93,259.97,259.82,259.83,7169.0,230.6005,230.636,230.5029,230.5118,7169.0
2016-03-21 13:35:00,259.86,259.86,259.7,259.77,8577.0,230.5384,230.5384,230.3964,230.4585,8577.0
2016-03-21 13:40:00,259.73,259.89,259.65,259.89,9850.0,230.423,230.565,230.3521,230.565,9850.0
2016-03-21 13:45:00,259.91,259.94,259.57,259.68,11837.0,230.5827,230.6093,230.2811,230.3787,11837.0
2016-03-21 13:50:00,259.7,259.91,259.68,259.91,6581.0,230.3964,230.5827,230.3787,230.5827,6581.0
2016-03-21 13:55:00,259.93,259.93,259.75,259.76,7458.0,230.6005,230.6005,230.4408,230.4497,7458.0
2016-03-21 14:00:00,259.81,259.87,259.69,259.75,5700.0,230.494,230.5472,230.3876,230.4408,5700.0
2016-03-21 14:05:00,259.79,259.83,259.67,259.78,10848.0,230.4763,230.5118,230.3698,230.4674,10848.0
2016-03-21 14:10:00,259.76,259.96,259.76,259.77,11472.0,230.4497,230.6271,230.4497,230.4585,11472.0
2016-03-21 14:15:00,259.85,260.05,259.84,259.98,7002.0,230.5295,230.7069,230.5206,230.6448,7002.0
2016-03-21 14:20:00,259.93,260.11,259.92,260.11,8313.0,230.6005,230.7602,230.5916,230.7602,8313.0
2016-03-21 14:25:00,260.09,260.09,259.93,260.05,8638.0,230.7424,230.7424,230.6005,230.7069,8638.0
2016-03-21 14:30:00,260.08,260.27,260.07,260.13,11262.0,230.7335,230.9021,230.7247,230.7779,11262.0
2016-03-21 14:35:00,260.17,260.31,260.04,260.31,8536.0,230.8134,230.9376,230.6981,230.9376,8536.0
2016-03-21 14:40:00,260.33,260.34,260.21,260.24,8394.0,230.9553,230.9642,230.8489,230.8755,8394.0
2016-03-21 14:45:00,260.22,260.22,259.96,260.04,17916.0,230.8578,230.8578,230.6271,230.6981,17916.0
2016-03-21 14:50:00,260.09,260.2,260.01,260.15,18211.0,230.7424,230.84,230.6714,230.7957,18211.0
2016-03-21 14:55:00,260.13,260.2,260.11,260.14,10683.0,230.7779,230.84,230.7602,230.7868,10683.0
2016-03-21 15:00:00,260.14,260.14,259.92,259.92,21483.0,230.7868,230.7868,230.5916,230.5916,21483.0
2016-03-21 15:05:00,259.95,260.07,259.87,260.04,8546.0,230.6182,230.7247,230.5472,230.6981,8546.0
2016-03-21 15:10:00,260.03,260.05,259.95,260.0,14935.0,230.6892,230.7069,230.6182,230.6626,14935.0
2016-03-21 15:15:00,259.98,259.98,259.79,259.84,9302.0,230.6448,230.6448,230.4763,230.5206,9302.0
2016-03-21 15:20:00,259.86,259.91,259.8,259.86,6040.0,230.5384,230.5827,230.4851,230.5384,6040.0
2016-03-21 15:25:00,259.85,260.06,259.85,259.96,18613.0,230.5295,230.7158,230.5295,230.6271,18613.0
2016-03-21 15:30:00,259.95,259.95,259.7,259.88,19487.0,230.6182,230.6182,230.3964,230.5561,19487.0
2016-03-21 15:35:00,259.88,259.93,259.77,259.77,32761.0,230.5561,230.6005,230.4585,230.4585,32761.0
2016-03-21 15:40:00,259.75,259.95,259.74,259.83,13039.0,230.4408,230.6182,230.4319,230.5118,13039.0
2016-03-21 15:45:00,259.86,259.95,259.82,259.89,21138.0,230.5384,230.6182,230.5029,230.565,21138.0
2016-03-21 15:50:00,259.89,260.01,259.89,259.92,42578.0,230.565,230.6714,230.565,230.5916,42578.0
2016-03-21 15:55:00,259.91,260.05,259.8,259.87,75170.0,230.5827,230.7069,230.4851,230.5472,75170.0
2016-03-22 09:30:00,258.52,259.01,258.52,258.97,64421.0,229.3496,229.7843,229.3496,229.7488,64421.0
2016-03-22 09:35:00,259.0,259.1,258.64,258.64,13387.0,229.7754,229.8641,229.456,229.456,13387.0
2016-03-22 09:40:00,258.66,258.8,258.5,258.8,28799.0,229.4738,229.598,229.3318,229.598,28799.0
2016-03-22 09:45:00,258.7,258.7,258.07,258.07,23656.0,229.5093,229.5093,228.9503,228.9503,23656.0
2016-03-22 09:50:00,258.06,258.56,258.02,258.51,35283.0,228.9415,229.3851,228.906,229.3407,35283.0
2016-03-22 09:55:00,258.58,259.07,258.48,259.07,27480.0,229.4028,229.8375,229.3141,229.8375,27480.0
2016-03-22 10:00:00,259.02,259.54,258.99,259.37,33979.0,229.7932,230.2545,229.7665,230.1037,33979.0
2016-03-22 10:05:00,259.44,259.67,259.34,259.41,75580.0,230.1658,230.3698,230.077,230.1391,75580.0
2016-03-22 10:10:00,259.42,259.74,259.42,259.56,30145.0,230.148,230.4319,230.148,230.2722,30145.0
2016-03-22 10:15:00,259.59,259.64,259.29,259.4,9330.0,230.2988,230.3432,230.0327,230.1303,9330.0
2016-03-22 10:20:00,259.43,259.64,259.38,259.61,17094.0,230.1569,230.3432,230.1125,230.3166,17094.0
2016-03-22 10:25:00,259.55,259.84,259.48,259.75,12515.0,230.2634,230.5206,230.2013,230.4408,12515.0
2016-03-22 10:30:00,259.8,259.84,259.53,259.6,8849.0,230.4851,230.5206,230.2456,230.3077,8849.0
2016-03-22 10:35:00,259.65,260.01,259.59,260.01,20547.0,230.3521,230.6714,230.2988,230.6714,20547.0
2016-03-22 10:40:00,260.03,260.03,259.72,259.84,9051.0,230.6892,230.6892,230.4142,230.5206,9051.0
2016-03-22 10:45:00,259.87,259.93,259.77,259.83,8042.0,230.5472,230.6005,230.4585,230.5118,8042.0
2016-03-22 10:50:00,259.93,260.06,259.89,259.98,20015.0,230.6005,230.7158,230.565,230.6448,20015.0
2016-03-22 10:55:00,260.01,260.06,259.82,259.82,11508.0,230.6714,230.7158,230.5029,230.5029,11508.0
2016-03-22 11:00:00,259.81,259.85,259.67,259.81,6459.0,230.494,230.5295,230.3698,230.494,6459.0
2016-03-22 11:05:00,259.85,259.89,259.7,259.73,12729.0,230.5295,230.565,230.3964,230.423,12729.0
2016-03-22 11:10:00,259.73,259.93,259.73,259.89,8427.0,230.423,230.6005,230.423,230.565,8427.0
2016-03-22 11:15:00,259.96,260.2,259.95,260.15,11598.0,230.6271,230.84,230.6182,230.7957,11598.0
2016-03-22 11:20:00,260.15,260.17,259.88,259.97,9168.0,230.7957,230.8134,230.5561,230.636,9168.0
2016-03-22 11:25:00,259.95,260.0,259.89,259.94,11794.0,230.6182,230.6626,230.565,230.6093,11794.0
2016-03-22 11:30:00,259.97,259.99,259.79,259.82,13491.0,230.636,230.6537,230.4763,230.5029,13491.0
2016-03-22 11:35:00,259.8,259.93,259.8,259.81,2097.0,230.4851,230.6005,230.4851,230.494,2097.0
2016-03-22 11:40:00,259.75,259.96,259.75,259.9,3703.0,230.4408,230.6271,230.4408,230.5739,3703.0
2016-03-22 11:45:00,259.86,259.89,259.56,259.56,5338.0,230.5384,230.565,230.2722,230.2722,5338.0
2016-03-22 11:50:00,259.52,259.59,259.36,259.36,2904.0,230.2367,230.2988,230.0948,230.0948,2904.0
2016-03-22 11:55:00,259.35,259.5,259.26,259.46,8185.0,230.0859,230.219,230.0061,230.1835,8185.0
2016-03-22 12:00:00,259.56,259.61,259.48,259.48,5512.0,230.2722,230.3166,230.2013,230.2013,5512.0
2016-03-22 12:05:00,259.51,259.65,259.46,259.65,5701.0,230.2279,230.3521,230.1835,230.3521,5701.0
2016-03-22 12:10:00,259.67,259.78,259.64,259.74,6023.0,230.3698,230.4674,230.3432,230.4319,6023.0
2016-03-22 12:15:00,259.72,259.86,259.67,259.72,10054.0,230.4142,230.5384,230.3698,230.4142,10054.0
2016-03-22 12:20:00,259.75,259.87,259.75,259.78,6979.0,230.4408,230.5472,230.4408,230.4674,6979.0
2016-03-22 12:25:00,259.76,260.14,259.76,260.09,21285.0,230.4497,230.7868,230.4497,230.7424,21285.0
2016-03-22 12:30:00,260.06,260.17,259.98,260.09,13043.0,230.7158,230.8134,230.6448,230.7424,13043.0
2016-03-22 12:35:00,260.11,260.19,260.06,260.15,7427.0,230.7602,230.8311,230.7158,230.7957,7427.0
2016-03-22 12:40:00,260.17,260.41,260.17,260.35,18790.0,230.8134,231.0263,230.8134,230.9731,18790.0
2016-03-22 12:45:00,260.37,260.41,260.26,260.3,22014.0,230.9908,231.0263,230.8932,230.9287,22014.0
2016-03-22 12:50:00,260.31,260.48,260.3,260.44,8458.0,230.9376,231.0884,230.9287,231.0529,8458.0
2016-03-22 12:55:00,260.47,260.68,260.47,260.61,17341.0,231.0795,231.2658,231.0795,231.2037,17341.0
2016-03-22 13:00:00,260.59,260.64,260.55,260.6,5684.0,231.186,231.2304,231.1505,231.1949,5684.0
2016-03-22 13:05:00,260.63,260.67,260.44,260.44,8418.0,231.2215,231.257,231.0529,231.0529,8418.0
2016-03-22 13:10:00,260.48,260.51,260.37,260.43,7484.0,231.0884,231.115,230.9908,231.0441,7484.0
2016-03-22 13:15:00,260.48,260.51,260.46,260.47,6333.0,231.0884,231.115,231.0707,231.0795,6333.0
2016-03-22 13:20:00,260.46,260.56,260.46,260.52,12634.0,231.0707,231.1594,231.0707,231.1239,12634.0
2016-03-22 13:25:00,260.54,260.71,260.5,260.67,81823.0,231.1416,231.2925,231.1062,231.257,81823.0
2016-03-22 13:30:00,260.65,260.65,260.57,260.57,6092.0,231.2392,231.2392,231.1683,231.1683,6092.0
2016-03-22 13:35:00,260.59,260.72,260.55,260.56,10000.0,231.186,231.3013,231.1505,231.1594,10000.0
2016-03-22 13:40:00,260.57,260.57,260.36,260.38,11105.0,231.1683,231.1683,230.982,230.9997,11105.0
2016-03-22 13:45:00,260.36,260.48,260.36,260.48,3499.0,230.982,231.0884,230.982,231.0884,3499.0
2016-03-22 13:50:00,260.51,260.56,260.5,260.54,4969.0,231.115,231.1594,231.1062,231.1416,4969.0
2016-03-22 13:55:00,260.53,260.59,260.39,260.4,16444.0,231.1328,231.186,231.0086,231.0174,16444.0
2016-03-22 14:00:00,260.42,260.53,260.42,260.53,7280.0,231.0352,231.1328,231.0352,231.1328,7280.0
2016-03-22 14:05:00,260.53,260.56,260.46,260.46,10388.0,231.1328,231.1594,231.0707,231.0707,10388.0
2016-03-22 14:10:00,260.51,260.56,260.45,260.55,8496.0,231.115,231.1594,231.0618,231.1505,8496.0
2016-03-22 14:15:00,260.57,260.6,260.3,260.41,15036.0,231.1683,231.1949,230.9287,231.0263,15036.0
2016-03-22 14:20:00,260.4,260.45,260.35,260.41,7942.0,231.0174,231.0618,230.9731,231.0263,7942.0
2016-03-22 14:25:00,260.38,260.59,260.38,260.54,8497.0,230.9997,231.186,230.9997,231.1416,8497.0
2016-03-22 14:30:00,260.59,260.65,260.55,260.61,10337.0,231.186,231.2392,231.1505,231.2037,10337.0
2016-03-22 14:35:00,260.64,260.65,260.51,260.58,12628.0,231.2304,231.2392,231.115,231.1771,12628.0
2016-03-22 14:40:00,260.59,260.7,260.58,260.65,11044.0,231.186,231.2836,231.1771,231.2392,11044.0
2016-03-22 14:45:00,260.68,260.68,260.52,260.56,10579.0,231.2658,231.2658,231.1239,231.1594,10579.0
2016-03-22 14:50:00,260.57,260.6,260.36,260.45,11175.0,231.1683,231.1949,230.982,231.0618,11175.0
2016-03-22 14:55:00,260.45,260.45,260.05,260.05,11109.0,231.0618,231.0618,230.7069,230.7069,11109.0
2016-03-22 15:00:00,260.06,260.15,260.03,260.04,22629.0,230.7158,230.7957,230.6892,230.6981,22629.0
2016-03-22 15:05:00,260.11,260.14,259.96,260.03,11012.0,230.7602,230.7868,230.6271,230.6892,11012.0
2016-03-22 15:10:00,260.02,260.12,259.94,259.95,10225.0,230.6803,230.769,230.6093,230.6182,10225.0
2016-03-22 15:15:00,259.97,259.97,259.67,259.73,29447.0,230.636,230.636,230.3698,230.423,29447.0
2016-03-22 15:20:00,259.73,259.86,259.68,259.84,14129.0,230.423,230.5384,230.3787,230.5206,14129.0
2016-03-22 15:25:00,259.87,259.95,259.8,259.95,16354.0,230.5472,230.6182,230.4851,230.6182,16354.0
2016-03-22 15:30:00,259.95,260.0,259.91,259.96,39768.0,230.6182,230.6626,230.5827,230.6271,39768.0
2016-03-22 15:35:00,259.99,260.09,259.9,260.01,20709.0,230.6537,230.7424,230.5739,230.6714,20709.0
2016-03-22 15:40:00,259.97,260.09,259.87,260.03,39652.0,230.636,230.7424,230.5472,230.6892,39652.0
2016-03-22 15:45:00,260.0,260.1,259.95,260.03,21794.0,230.6626,230.7513,230.6182,230.6892,21794.0
2016-03-22 15:50:00,260.0,260.1,259.85,259.89,18953.0,230.6626,230.7513,230.5295,230.565,18953.0
2016-03-22 15:55:00,259.89,260.01,259.85,259.85,61019.0,230.565,230.6714,230.5295,230.5295,61019.0
2016-03-23 09:30:00,259.17,259.18,258.73,258.97,18306.0,229.9262,229.9351,229.5359,229.7488,18306.0
2016-03-23 09:35:00,258.94,259.14,258.44,258.49,26753.0,229.7222,229.8996,229.2786,229.323,26753.0
2016-03-23 09:40:00,258.44,258.82,258.3,258.72,109683.0,229.2786,229.6157,229.1544,229.527,109683.0
2016-03-23 09:45:00,258.72,259.06,258.49,258.49,107125.0,229.527,229.8286,229.323,229.323,107125.0
2016-03-23 09:50:00,258.53,258.95,258.4,258.82,130592.0,229.3584,229.7311,229.2431,229.6157,130592.0
2016-03-23 09:55:00,258.8,258.82,258.51,258.73,12459.0,229.598,229.6157,229.3407,229.5359,12459.0
2016-03-23 10:00:00,258.65,258.65,258.28,258.31,2960.0,229.4649,229.4649,229.1367,229.1633,2960.0
2016-03-23 10:05:00,258.22,258.22,257.89,258.05,5910.0,229.0834,229.0834,228.7907,228.9326,5910.0
2016-03-23 10:10:00,258.05,258.68,258.04,258.46,11249.0,228.9326,229.4915,228.9237,229.2963,11249.0
2016-03-23 10:15:00,258.34,258.34,257.85,257.87,7552.0,229.1899,229.1899,228.7552,228.7729,7552.0
2016-03-23 10:20:00,257.99,258.09,257.91,258.07,4900.0,228.8794,228.9681,228.8084,228.9503,4900.0
2016-03-23 10:25:00,258.09,258.26,257.94,258.02,6220.0,228.9681,229.1189,228.835,228.906,6220.0
2016-03-23 10:30:00,258.01,258.44,257.63,257.77,40896.0,228.8971,229.2786,228.56,228.6842,40896.0
2016-03-23 10:35:00,257.79,257.94,257.56,257.89,13208.0,228.7019,228.835,228.4979,228.7907,13208.0
2016-03-23 10:40:00,257.8,258.14,257.61,258.14,4821.0,228.7108,229.0125,228.5423,229.0125,4821.0
2016-03-23 10:45:00,258.05,258.38,258.04,258.25,5150.0,228.9326,229.2254,228.9237,229.11,5150.0
2016-03-23 10:50:00,258.23,258.24,257.83,257.84,4853.0,229.0923,229.1012,228.7374,228.7463,4853.0
2016-03-23 10:55:00,257.92,258.07,257.88,258.06,3129.0,228.8173,228.9503,228.7818,228.9415,3129.0
2016-03-23 11:00:00,257.97,257.97,257.76,257.91,2738.0,228.8616,228.8616,228.6753,228.8084,2738.0
2016-03-23 11:05:00,257.9,258.5,257.86,258.5,3290.0,228.7995,229.3318,228.764,229.3318,3290.0
2016-03-23 11:10:00,258.49,258.5,258.15,258.25,6150.0,229.323,229.3318,229.0213,229.11,6150.0
2016-03-23 11:15:00,258.21,258.25,257.72,257.72,17889.0,229.0746,229.11,228.6398,228.6398,17889.0
2016-03-23 11:20:00,257.67,257.97,257.64,257.81,12885.0,228.5955,228.8616,228.5689,228.7197,12885.0
2016-03-23 11:25:00,257.83,258.12,257.65,257.81,8500.0,228.7374,228.9947,228.5777,228.7197,8500.0
2016-03-23 11:30:00,257.82,257.84,257.48,257.62,14563.0,228.7286,228.7463,228.4269,228.5511,14563.0
2016-03-23 11:35:00,257.67,257.91,257.53,257.82,16428.0,228.5955,228.8084,228.4713,228.7286,16428.0
2016-03-23 11:40:00,257.72,257.88,257.61,257.64,9889.0,228.6398,228.7818,228.5423,228.5689,9889.0
2016-03-23 11:45:00,257.61,257.84,257.52,257.8,5600.0,228.5423,228.7463,228.4624,228.7108,5600.0
2016-03-23 11:50:00,257.77,257.86,257.56,257.86,3884.0,228.6842,228.764,228.4979,228.764,3884.0
2016-03-23 11:55:00,257.85,258.0,257.69,257.94,7060.0,228.7552,228.8882,228.6132,228.835,7060.0
2016-03-23 12:00:00,257.92,258.07,257.88,258.02,1400.0,228.8173,228.9503,228.7818,228.906,1400.0
2016-03-23 12:05:00,258.03,258.03,257.91,257.91,2400.0,228.9149,228.9149,228.8084,228.8084,2400.0
2016-03-23 12:10:00,257.95,258.21,257.95,258.21,4177.0,228.8439,229.0746,228.8439,229.0746,4177.0
2016-03-23 12:15:00,258.18,258.23,258.06,258.23,24405.0,229.0479,229.0923,228.9415,229.0923,24405.0
2016-03-23 12:20:00,258.26,258.34,258.19,258.29,3841.0,229.1189,229.1899,229.0568,229.1455,3841.0
2016-03-23 12:25:00,258.36,258.36,258.22,258.32,1694.0,229.2076,229.2076,229.0834,229.1721,1694.0
2016-03-23 12:30:00,258.27,258.42,258.27,258.29,1700.0,229.1278,229.2609,229.1278,229.1455,1700.0
2016-03-23 12:35:00,258.23,258.43,258.23,258.43,2403.0,229.0923,229.2697,229.0923,229.2697,2403.0
2016-03-23 12:40:00,258.33,258.53,258.33,258.52,6850.0,229.181,229.3584,229.181,229.3496,6850.0
2016-03-23 12:45:00,258.52,258.52,258.25,258.37,4000.0,229.3496,229.3496,229.11,229.2165,4000.0
2016-03-23 12:50:00,258.32,258.32,258.16,258.26,2500.0,229.1721,229.1721,229.0302,229.1189,2500.0
2016-03-23 12:55:00,258.2,258.38,258.15,258.33,8464.0,229.0657,229.2254,229.0213,229.181,8464.0
2016-03-23 13:00:00,258.32,258.32,258.17,258.24,4565.0,229.1721,229.1721,229.0391,229.1012,4565.0
2016-03-23 13:05:00,258.13,258.19,258.05,258.17,1400.0,229.0036,229.0568,228.9326,229.0391,1400.0
2016-03-23 13:10:00,258.18,258.35,258.18,258.3,15402.0,229.0479,229.1988,229.0479,229.1544,15402.0
2016-03-23 13:15:00,258.27,258.36,258.22,258.22,3000.0,229.1278,229.2076,229.0834,229.0834,3000.0
2016-03-23 13:20:00,258.2,258.22,258.14,258.17,900.0,229.0657,229.0834,229.0125,229.0391,900.0
2016-03-23 13:25:00,258.15,258.15,258.0,258.13,11584.0,229.0213,229.0213,228.8882,229.0036,11584.0
2016-03-23 13:30:00,258.09,258.09,257.9,257.99,3031.0,228.9681,228.9681,228.7995,228.8794,3031.0
2016-03-23 13:35:00,257.94,257.95,257.74,257.88,3363.0,228.835,228.8439,228.6576,228.7818,3363.0
2016-03-23 13:40:00,257.8,257.99,257.8,257.99,4948.0,228.7108,228.8794,228.7108,228.8794,4948.0
2016-03-23 13:45:00,257.99,258.01,257.79,257.85,7337.0,228.8794,228.8971,228.7019,228.7552,7337.0
2016-03-23 13:50:00,257.99,258.04,257.97,257.97,6342.0,228.8794,228.9237,228.8616,228.8616,6342.0
2016-03-23 13:55:00,257.97,258.12,257.97,258.07,13460.0,228.8616,228.9947,228.8616,228.9503,13460.0
2016-03-23 14:00:00,258.04,258.27,258.04,258.27,4522.0,228.9237,229.1278,228.9237,229.1278,4522.0
2016-03-23 14:05:00,258.08,258.23,258.05,258.23,2430.0,228.9592,229.0923,228.9326,229.0923,2430.0
2016-03-23 14:10:00,258.19,258.28,258.18,258.19,1773.0,229.0568,229.1367,229.0479,229.0568,1773.0
2016-03-23 14:15:00,258.13,258.34,258.13,258.23,7020.0,229.0036,229.1899,229.0036,229.0923,7020.0
2016-03-23 14:20:00,258.23,258.34,258.14,258.28,6344.0,229.0923,229.1899,229.0125,229.1367,6344.0
2016-03-23 14:25:00,258.16,258.19,257.9,257.9,3085.0,229.0302,229.0568,228.7995,228.7995,3085.0
2016-03-23 14:30:00,257.91,258.12,257.91,258.06,2726.0,228.8084,228.9947,228.8084,228.9415,2726.0
2016-03-23 14:35:00,258.07,258.12,257.73,257.74,11196.0,228.9503,228.9947,228.6487,228.6576,11196.0
2016-03-23 14:40:00,257.73,257.74,257.54,257.64,4515.0,228.6487,228.6576,228.4802,228.5689,4515.0
2016-03-23 14:45:00,257.62,257.67,257.31,257.36,17196.0,228.5511,228.5955,228.2761,228.3205,17196.0
2016-03-23 14:50:00,257.3,257.38,257.18,257.26,4970.0,228.2672,228.3382,228.1608,228.2317,4970.0
2016-03-23 14:55:00,257.3,257.35,257.13,257.21,9635.0,228.2672,228.3116,228.1164,228.1874,9635.0
2016-03-23 15:00:00,257.14,257.38,257.13,257.17,10147.0,228.1253,228.3382,228.1164,228.1519,10147.0
2016-03-23 15:05:00,257.22,257.36,257.18,257.24,5250.0,228.1963,228.3205,228.1608,228.214,5250.0
2016-03-23 15:10:00,257.21,257.33,257.19,257.24,10820.0,228.1874,228.2938,228.1696,228.214,10820.0
2016-03-23 15:15:00,257.18,257.31,257.12,257.17,15592.0,228.1608,228.2761,228.1075,228.1519,15592.0
2016-03-23 15:20:00,257.17,257.26,257.03,257.04,17534.0,228.1519,228.2317,228.0277,228.0366,17534.0
2016-03-23 15:25:00,256.99,257.23,256.96,257.14,17033.0,227.9922,228.2051,227.9656,228.1253,17033.0
2016-03-23 15:30:00,257.16,257.2,257.06,257.12,6804.0,228.143,228.1785,228.0543,228.1075,6804.0
2016-03-23 15:35:00,257.17,257.33,257.15,257.23,6759.0,228.1519,228.2938,228.1342,228.2051,6759.0
2016-03-23 15:40:00,257.2,257.27,257.16,257.16,56356.0,228.1785,228.2406,228.143,228.143,56356.0
2016-03-23 15:45:00,257.12,257.13,256.9,257.06,32058.0,228.1075,228.1164,227.9124,228.0543,32058.0
2016-03-23 15:50:00,257.03,257.09,256.91,256.97,25624.0,228.0277,228.0809,227.9212,227.9745,25624.0
2016-03-23 15:55:00,256.99,257.07,256.62,256.69,71641.0,227.9922,228.0632,227.664,227.7261,71641.0
2016-03-24 09:30:00,255.08,255.39,254.38,254.6,49713.0,226.2977,226.5728,225.6767,225.8719,49713.0
2016-03-24 09:35:00,254.48,254.78,254.33,254.72,10467.0,225.7654,226.0316,225.6324,225.9784,10467.0
2016-03-24 09:40:00,254.75,255.28,254.75,255.02,6488.0,226.005,226.4752,226.005,226.2445,6488.0
2016-03-24 09:45:00,254.86,254.97,254.55,254.73,5346.0,226.1026,226.2001,225.8275,225.9872,5346.0
2016-03-24 09:50:00,254.64,255.24,254.61,254.99,6928.0,225.9074,226.4397,225.8808,226.2179,6928.0
2016-03-24 09:55:00,255.05,255.31,254.73,255.25,3314.0,226.2711,226.5018,225.9872,226.4485,3314.0
2016-03-24 10:00:00,255.2,255.27,254.91,254.96,2247.0,226.4042,226.4663,226.1469,226.1913,2247.0
2016-03-24 10:05:00,255.05,255.26,255.01,255.06,2517.0,226.2711,226.4574,226.2356,226.28,2517.0
2016-03-24 10:10:00,255.01,255.07,254.76,254.81,6125.0,226.2356,226.2889,226.0138,226.0582,6125.0
2016-03-24 10:15:00,254.82,255.12,254.8,255.02,2122.0,226.0671,226.3332,226.0493,226.2445,2122.0
2016-03-24 10:20:00,255.04,255.32,255.04,255.07,2200.0,226.2622,226.5106,226.2622,226.2889,2200.0
2016-03-24 10:25:00,254.99,255.04,254.85,254.87,4400.0,226.2179,226.2622,226.0937,226.1114,4400.0
2016-03-24 10:30:00,254.89,255.29,254.89,255.1,4529.0,226.1292,226.484,226.1292,226.3155,4529.0
2016-03-24 10:35:00,255.18,255.35,255.18,255.35,7924.0,226.3864,226.5373,226.3864,226.5373,7924.0
2016-03-24 10:40:00,255.32,255.88,255.32,255.58,10801.0,226.5106,227.0075,226.5106,226.7413,10801.0
2016-03-24 10:45:00,255.54,255.67,255.45,255.54,5500.0,226.7058,226.8212,226.626,226.7058,5500.0
2016-03-24 10:50:00,255.51,255.69,255.44,255.44,14316.0,226.6792,226.8389,226.6171,226.6171,14316.0
2016-03-24 10:55:00,255.55,255.63,255.46,255.58,10702.0,226.7147,226.7857,226.6349,226.7413,10702.0
2016-03-24 11:00:00,255.59,255.91,255.52,255.58,18852.0,226.7502,227.0341,226.6881,226.7413,18852.0
2016-03-24 11:05:00,255.63,255.76,255.57,255.64,11052.0,226.7857,226.901,226.7324,226.7945,11052.0
2016-03-24 11:10:00,255.64,255.78,255.42,255.46,24648.0,226.7945,226.9187,226.5994,226.6349,24648.0
2016-03-24 11:15:00,255.48,255.48,255.24,255.31,20196.0,226.6526,226.6526,226.4397,226.5018,20196.0
2016-03-24 11:20:00,255.37,255.37,255.15,255.2,12467.0,226.555,226.555,226.3598,226.4042,12467.0
2016-03-24 11:25:00,255.09,255.29,255.05,255.15,20340.0,226.3066,226.484,226.2711,226.3598,20340.0
2016-03-24 11:30:00,255.18,255.28,254.99,255.1,17202.0,226.3864,226.4752,226.2179,226.3155,17202.0
2016-03-24 11:35:00,255.11,255.18,255.08,255.14,6187.0,226.3243,226.3864,226.2977,226.351,6187.0
2016-03-24 11:40:00,255.14,255.18,255.03,255.11,7325.0,226.351,226.3864,226.2534,226.3243,7325.0
2016-03-24 11:45:00,255.1,255.1,254.78,254.84,5755.0,226.3155,226.3155,226.0316,226.0848,5755.0
2016-03-24 11:50:00,254.83,254.98,254.74,254.85,4400.0,226.0759,226.209,225.9961,226.0937,4400.0
2016-03-24 11:55:00,254.89,255.06,254.81,255.04,3100.0,226.1292,226.28,226.0582,226.2622,3100.0
2016-03-24 12:00:00,255.08,255.25,255.08,255.25,2033.0,226.2977,226.4485,226.2977,226.4485,2033.0
2016-03-24 12:05:00,255.21,255.67,255.21,255.66,3100.0,226.4131,226.8212,226.4131,226.8123,3100.0
2016-03-24 12:10:00,255.67,255.67,255.41,255.47,5800.0,226.8212,226.8212,226.5905,226.6437,5800.0
2016-03-24 12:15:00,255.47,255.52,255.18,255.22,2918.0,226.6437,226.6881,226.3864,226.4219,2918.0
2016-03-24 12:20:00,255.19,255.24,255.08,255.12,7633.0,226.3953,226.4397,226.2977,226.3332,7633.0
2016-03-24 12:25:00,255.07,255.23,254.9,255.19,6565.0,226.2889,226.4308,226.138,226.3953,6565.0
2016-03-24 12:30:00,255.16,255.22,255.06,255.09,63436.0,226.3687,226.4219,226.28,226.3066,63436.0
2016-03-24 12:35:00,255.08,255.21,255.04,255.06,4092.0,226.2977,226.4131,226.2622,226.28,4092.0
2016-03-24 12:40:00,255.02,255.19,255.02,255.08,6249.0,226.2445,226.3953,226.2445,226.2977,6249.0
2016-03-24 12:45:00,255.14,255.4,255.14,255.35,10897.0,226.351,226.5816,226.351,226.5373,10897.0
2016-03-24 12:50:00,255.39,255.57,255.38,255.47,3042.0,226.5728,226.7324,226.5639,226.6437,3042.0
2016-03-24 12:55:00,255.49,255.53,255.4,255.41,4338.0,226.6615,226.697,226.5816,226.5905,4338.0
2016-03-24 13:00:00,255.4,255.46,255.34,255.44,3100.0,226.5816,226.6349,226.5284,226.6171,3100.0
2016-03-24 13:05:00,255.46,255.62,255.41,255.56,6383.0,226.6349,226.7768,226.5905,226.7236,6383.0
2016-03-24 13:10:00,255.58,255.69,255.48,255.48,6100.0,226.7413,226.8389,226.6526,226.6526,6100.0
2016-03-24 13:15:00,255.48,255.81,255.48,255.81,5745.0,226.6526,226.9454,226.6526,226.9454,5745.0
2016-03-24 13:20:00,255.84,255.86,255.72,255.77,15638.0,226.972,226.9897,226.8655,226.9099,15638.0
2016-03-24 13:25:00,255.78,255.83,255.66,255.77,8807.0,226.9187,226.9631,226.8123,226.9099,8807.0
2016-03-24 13:30:00,255.78,255.81,255.67,255.68,9025.0,226.9187,226.9454,226.8212,226.83,9025.0
2016-03-24 13:35:00,255.68,255.81,255.64,255.78,9062.0,226.83,226.9454,226.7945,226.9187,9062.0
2016-03-24 13:40:00,255.83,255.96,255.81,255.81,18851.0,226.9631,227.0784,226.9454,226.9454,18851.0
2016-03-24 13:45:00,255.78,255.94,255.74,255.91,5787.0,226.9187,227.0607,226.8833,227.0341,5787.0
2016-03-24 13:50:00,255.92,256.07,255.92,255.97,3839.0,227.0429,227.176,227.0429,227.0873,3839.0
2016-03-24 13:55:00,255.96,256.09,255.96,256.0,2334.0,227.0784,227.1938,227.0784,227.1139,2334.0
2016-03-24 14:00:00,256.05,256.06,255.74,255.75,4630.0,227.1583,227.1672,226.8833,226.8921,4630.0
2016-03-24 14:05:00,255.75,255.76,255.64,255.69,2199.0,226.8921,226.901,226.7945,226.8389,2199.0
2016-03-24 14:10:00,255.65,255.78,255.65,255.72,4441.0,226.8034,226.9187,226.8034,226.8655,4441.0
2016-03-24 14:15:00,255.76,255.93,255.76,255.8,2810.0,226.901,227.0518,226.901,226.9365,2810.0
2016-03-24 14:20:00,255.97,256.13,255.95,256.03,5500.0,227.0873,227.2293,227.0696,227.1405,5500.0
2016-03-24 14:25:00,256.03,256.18,255.93,256.07,3927.0,227.1405,227.2736,227.0518,227.176,3927.0
2016-03-24 14:30:00,256.04,256.16,256.04,256.05,3597.0,227.1494,227.2559,227.1494,227.1583,3597.0
2016-03-24 14:35:00,256.02,256.27,255.94,256.22,10716.0,227.1317,227.3535,227.0607,227.3091,10716.0
2016-03-24 14:40:00,256.23,256.43,256.23,256.38,8269.0,227.318,227.4954,227.318,227.451,8269.0
2016-03-24 14:45:00,256.37,256.48,256.32,256.42,3237.0,227.4422,227.5398,227.3978,227.4865,3237.0
2016-03-24 14:50:00,256.42,256.54,256.42,256.43,8910.0,227.4865,227.593,227.4865,227.4954,8910.0
2016-03-24 14:55:00,256.43,256.46,256.3,256.35,13450.0,227.4954,227.522,227.3801,227.4244,13450.0
2016-03-24 15:00:00,256.35,256.36,256.18,256.26,8739.0,227.4244,227.4333,227.2736,227.3446,8739.0
2016-03-24 15:05:00,256.31,256.39,256.31,256.31,2850.0,227.3889,227.4599,227.3889,227.3889,2850.0
2016-03-24 15:10:00,256.31,256.66,256.31,256.64,7169.0,227.3889,227.6994,227.3889,227.6817,7169.0
2016-03-24 15:15:00,256.69,256.77,256.69,256.71,1970.0,227.7261,227.797,227.7261,227.7438,1970.0
2016-03-24 15:20:00,256.77,256.78,256.5,256.55,4646.0,227.797,227.8059,227.5575,227.6019,4646.0
2016-03-24 15:25:00,256.67,256.79,256.67,256.79,87259.0,227.7083,227.8148,227.7083,227.8148,87259.0
2016-03-24 15:30:00,256.79,256.79,256.57,256.79,22548.0,227.8148,227.8148,227.6196,227.8148,22548.0
2016-03-24 15:35:00,256.81,256.81,256.66,256.77,13209.0,227.8325,227.8325,227.6994,227.797,13209.0
2016-03-24 15:40:00,256.76,256.81,256.72,256.75,7000.0,227.7882,227.8325,227.7527,227.7793,7000.0
2016-03-24 15:45:00,256.82,256.89,256.76,256.85,19385.0,227.8414,227.9035,227.7882,227.868,19385.0
2016-03-24 15:50:00,256.85,256.9,256.77,256.89,21076.0,227.868,227.9124,227.797,227.9035,21076.0
2016-03-24 15:55:00,256.86,257.03,256.74,256.94,171101.0,227.8769,228.0277,227.7704,227.9479,171101.0
2016-03-28 09:30:00,257.61,257.76,257.44,257.54,25293.0,228.5423,228.6753,228.3914,228.4802,25293.0
2016-03-28 09:35:00,257.56,257.61,257.0,257.09,8247.0,228.4979,228.5423,228.0011,228.0809,8247.0
2016-03-28 09:40:00,257.05,257.06,256.77,257.03,7682.0,228.0454,228.0543,227.797,228.0277,7682.0
2016-03-28 09:45:00,257.12,257.16,256.75,256.81,7854.0,228.1075,228.143,227.7793,227.8325,7854.0
2016-03-28 09:50:00,256.82,257.11,256.79,256.92,17751.0,227.8414,228.0987,227.8148,227.9301,17751.0
2016-03-28 09:55:00,257.05,257.14,256.95,256.96,6317.0,228.0454,228.1253,227.9567,227.9656,6317.0
2016-03-28 10:00:00,257.09,257.22,256.79,256.86,23279.0,228.0809,228.1963,227.8148,227.8769,23279.0
2016-03-28 10:05:00,256.83,257.2,256.8,257.19,21021.0,227.8503,228.1785,227.8237,228.1696,21021.0
2016-03-28 10:10:00,257.23,257.3,257.11,257.17,14883.0,228.2051,228.2672,228.0987,228.1519,14883.0
2016-03-28 10:15:00,257.14,257.14,256.82,256.94,13500.0,228.1253,228.1253,227.8414,227.9479,13500.0
2016-03-28 10:20:00,256.9,257.09,256.86,257.04,2960.0,227.9124,228.0809,227.8769,228.0366,2960.0
2016-03-28 10:25:00,257.0,257.0,256.77,256.79,5536.0,228.0011,228.0011,227.797,227.8148,5536.0
2016-03-28 10:30:00,256.73,256.73,256.51,256.68,9990.0,227.7616,227.7616,227.5664,227.7172,9990.0
2016-03-28 10:35:00,256.76,256.83,256.46,256.52,7380.0,227.7882,227.8503,227.522,227.5752,7380.0
2016-03-28 10:40:00,256.48,256.54,256.39,256.54,9420.0,227.5398,227.593,227.4599,227.593,9420.0
2016-03-28 10:45:00,256.5,256.64,256.32,256.64,6500.0,227.5575,227.6817,227.3978,227.6817,6500.0
2016-03-28 10:50:00,256.63,256.69,256.42,256.42,5971.0,227.6728,227.7261,227.4865,227.4865,5971.0
2016-03-28 10:55:00,256.32,256.43,256.25,256.41,12920.0,227.3978,227.4954,227.3357,227.4777,12920.0
2016-03-28 11:00:00,256.41,256.59,256.22,256.22,11134.0,227.4777,227.6373,227.3091,227.3091,11134.0
2016-03-28 11:05:00,256.31,256.5,256.29,256.35,10676.0,227.3889,227.5575,227.3712,227.4244,10676.0
2016-03-28 11:10:00,256.33,256.5,256.29,256.43,11809.0,227.4067,227.5575,227.3712,227.4954,11809.0
2016-03-28 11:15:00,256.39,256.45,256.19,256.26,14409.0,227.4599,227.5131,227.2825,227.3446,14409.0
2016-03-28 11:20:00,256.24,256.61,256.17,256.5,12124.0,227.3268,227.6551,227.2647,227.5575,12124.0
2016-03-28 11:25:00,256.51,256.65,256.44,256.55,4909.0,227.5664,227.6906,227.5043,227.6019,4909.0
2016-03-28 11:30:00,256.61,256.66,256.46,256.58,3600.0,227.6551,227.6994,227.522,227.6285,3600.0
2016-03-28 11:35:00,256.55,256.62,256.48,256.5,7204.0,227.6019,227.664,227.5398,227.5575,7204.0
2016-03-28 11:40:00,256.52,256.54,256.4,256.47,7378.0,227.5752,227.593,227.4688,227.5309,7378.0
2016-03-28 11:45:00,256.48,256.69,256.44,256.51,10571.0,227.5398,227.7261,227.5043,227.5664,10571.0
2016-03-28 11:50:00,256.5,256.56,256.32,256.36,9211.0,227.5575,227.6107,227.3978,227.4333,9211.0
2016-03-28 11:55:00,256.34,256.68,256.33,256.57,6900.0,227.4156,227.7172,227.4067,227.6196,6900.0
2016-03-28 12:00:00,256.55,256.64,256.42,256.58,10791.0,227.6019,227.6817,227.4865,227.6285,10791.0
2016-03-28 12:05:00,256.61,256.77,256.61,256.63,6899.0,227.6551,227.797,227.6551,227.6728,6899.0
2016-03-28 12:10:00,256.66,256.72,256.55,256.72,10648.0,227.6994,227.7527,227.6019,227.7527,10648.0
2016-03-28 12:15:00,256.72,256.94,256.66,256.94,12012.0,227.7527,227.9479,227.6994,227.9479,12012.0
2016-03-28 12:20:00,256.93,257.34,256.92,257.26,7906.0,227.939,228.3027,227.9301,228.2317,7906.0
2016-03-28 12:25:00,257.29,257.33,257.2,257.29,16715.0,228.2584,228.2938,228.1785,228.2584,16715.0
2016-03-28 12:30:00,257.31,257.4,257.25,257.35,24020.0,228.2761,228.3559,228.2229,228.3116,24020.0
2016-03-28 12:35:00,257.38,257.91,257.37,257.82,20841.0,228.3382,228.8084,228.3293,228.7286,20841.0
2016-03-28 12:40:00,257.83,257.93,257.82,257.92,14599.0,228.7374,228.8261,228.7286,228.8173,14599.0
2016-03-28 12:45:00,257.9,257.94,257.83,257.92,10476.0,228.7995,228.835,228.7374,228.8173,10476.0
2016-03-28 12:50:00,257.91,258.03,257.77,258.03,20534.0,228.8084,228.9149,228.6842,228.9149,20534.0
2016-03-28 12:55:00,258.05,258.18,258.04,258.11,15892.0,228.9326,229.0479,228.9237,228.9858,15892.0
2016-03-28 13:00:00,258.1,258.17,257.97,258.02,15641.0,228.977,229.0391,228.8616,228.906,15641.0
2016-03-28 13:05:00,257.98,258.06,257.95,258.05,11108.0,228.8705,228.9415,228.8439,228.9326,11108.0
2016-03-28 13:10:00,258.06,258.06,257.84,257.91,10495.0,228.9415,228.9415,228.7463,228.8084,10495.0
2016-03-28 13:15:00,257.94,257.99,257.82,257.89,5301.0,228.835,228.8794,228.7286,228.7907,5301.0
2016-03-28 13:20:00,257.88,258.04,257.81,258.04,8900.0,228.7818,228.9237,228.7197,228.9237,8900.0
2016-03-28 13:25:00,258.0,258.02,257.8,257.89,9396.0,228.8882,228.906,228.7108,228.7907,9396.0
2016-03-28 13:30:00,257.9,258.11,257.9,257.94,9786.0,228.7995,228.9858,228.7995,228.835,9786.0
2016-03-28 13:35:00,257.94,258.04,257.88,258.01,12793.0,228.835,228.9237,228.7818,228.8971,12793.0
2016-03-28 13:40:00,258.02,258.13,257.89,257.93,25835.0,228.906,229.0036,228.7907,228.8261,25835.0
2016-03-28 13:45:00,257.94,258.13,257.89,258.11,14101.0,228.835,229.0036,228.7907,228.9858,14101.0
2016-03-28 13:50:00,258.11,258.23,258.1,258.17,9998.0,228.9858,229.0923,228.977,229.0391,9998.0
2016-03-28 13:55:00,258.14,258.31,258.06,258.16,37180.0,229.0125,229.1633,228.9415,229.0302,37180.0
2016-03-28 14:00:00,258.18,258.31,258.1,258.31,15108.0,229.0479,229.1633,228.977,229.1633,15108.0
2016-03-28 14:05:00,258.26,258.35,258.26,258.31,34978.0,229.1189,229.1988,229.1189,229.1633,34978.0
2016-03-28 14:10:00,258.3,258.35,258.2,258.35,17085.0,229.1544,229.1988,229.0657,229.1988,17085.0
2016-03-28 14:15:00,258.36,258.39,258.11,258.11,6199.0,229.2076,229.2342,228.9858,228.9858,6199.0
2016-03-28 14:20:00,258.09,258.16,258.04,258.13,5572.0,228.9681,229.0302,228.9237,229.0036,5572.0
2016-03-28 14:25:00,258.16,258.18,257.89,258.0,6192.0,229.0302,229.0479,228.7907,228.8882,6192.0
2016-03-28 14:30:00,258.02,258.02,257.83,257.83,7906.0,228.906,228.906,228.7374,228.7374,7906.0
2016-03-28 14:35:00,257.85,257.95,257.84,257.92,10209.0,228.7552,228.8439,228.7463,228.8173,10209.0
2016-03-28 14:40:00,257.93,257.93,257.67,257.79,12501.0,228.8261,228.8261,228.5955,228.7019,12501.0
2016-03-28 14:45:00,257.81,257.81,257.67,257.74,5975.0,228.7197,228.7197,228.5955,228.6576,5975.0
2016-03-28 14:50:00,257.77,257.81,257.63,257.68,9606.0,228.6842,228.7197,228.56,228.6044,9606.0
2016-03-28 14:55:00,257.63,257.73,257.57,257.62,3461.0,228.56,228.6487,228.5068,228.5511,3461.0
2016-03-28 15:00:00,257.71,257.94,257.69,257.93,18353.0,228.631,228.835,228.6132,228.8261,18353.0
2016-03-28 15:05:00,257.94,258.14,257.91,258.11,13841.0,228.835,229.0125,228.8084,228.9858,13841.0
2016-03-28 15:10:00,258.14,258.25,258.12,258.13,15969.0,229.0125,229.11,228.9947,229.0036,15969.0
2016-03-28 15:15:00,258.14,258.16,257.96,257.97,13801.0,229.0125,229.0302,228.8528,228.8616,13801.0
2016-03-28 15:20:00,257.97,258.16,257.92,258.09,26894.0,228.8616,229.0302,228.8173,228.9681,26894.0
2016-03-28 15:25:00,258.06,258.06,257.85,257.93,16589.0,228.9415,228.9415,228.7552,228.8261,16589.0
2016-03-28 15:30:00,257.94,258.0,257.84,257.84,20468.0,228.835,228.8882,228.7463,228.7463,20468.0
2016-03-28 15:35:00,257.85,257.93,257.67,257.76,34280.0,228.7552,228.8261,228.5955,228.6753,34280.0
2016-03-28 15:40:00,257.77,257.92,257.77,257.92,20010.0,228.6842,228.8173,228.6842,228.8173,20010.0
2016-03-28 15:45:00,257.89,257.89,257.58,257.7,26201.0,228.7907,228.7907,228.5156,228.6221,26201.0
2016-03-28 15:50:00,257.67,257.74,257.57,257.61,37537.0,228.5955,228.6576,228.5068,228.5423,37537.0
2016-03-28 15:55:00,257.62,257.93,257.59,257.84,51335.0,228.5511,228.8261,228.5245,228.7463,51335.0
2016-03-29 09:30:00,257.09,257.16,256.7,257.14,29977.0,228.0809,228.143,227.7349,228.1253,29977.0
2016-03-29 09:35:00,257.23,257.31,256.9,257.24,27437.0,228.2051,228.2761,227.9124,228.214,27437.0
2016-03-29 09:40:00,257.29,257.69,256.99,257.69,10088.0,228.2584,228.6132,227.9922,228.6132,10088.0
2016-03-29 09:45:00,257.71,257.8,257.58,257.76,17159.0,228.631,228.7108,228.5156,228.6753,17159.0
2016-03-29 09:50:00,257.81,257.81,257.37,257.69,10718.0,228.7197,228.7197,228.3293,228.6132,10718.0
2016-03-29 09:55:00,257.71,258.17,257.71,257.99,8958.0,228.631,229.0391,228.631,228.8794,8958.0
2016-03-29 10:00:00,258.18,258.5,258.17,258.36,10316.0,229.0479,229.3318,229.0391,229.2076,10316.0
2016-03-29 10:05:00,258.37,258.39,258.05,258.29,9708.0,229.2165,229.2342,228.9326,229.1455,9708.0
2016-03-29 10:10:00,258.37,258.37,257.87,257.98,12852.0,229.2165,229.2165,228.7729,228.8705,12852.0
2016-03-29 10:15:00,258.0,258.16,257.82,257.93,3400.0,228.8882,229.0302,228.7286,228.8261,3400.0
2016-03-29 10:20:00,257.97,258.32,257.95,258.26,8145.0,228.8616,229.1721,228.8439,229.1189,8145.0
2016-03-29 10:25:00,258.23,258.26,258.11,258.23,3900.0,229.0923,229.1189,228.9858,229.0923,3900.0
2016-03-29 10:30:00,258.27,258.53,258.15,258.2,9379.0,229.1278,229.3584,229.0213,229.0657,9379.0
2016-03-29 10:35:00,258.18,258.25,258.07,258.21,66623.0,229.0479,229.11,228.9503,229.0746,66623.0
2016-03-29 10:40:00,258.23,258.23,258.01,258.1,5300.0,229.0923,229.0923,228.8971,228.977,5300.0
2016-03-29 10:45:00,258.0,258.27,258.0,258.12,17952.0,228.8882,229.1278,228.8882,228.9947,17952.0
2016-03-29 10:50:00,258.15,258.3,258.11,258.17,9657.0,229.0213,229.1544,228.9858,229.0391,9657.0
2016-03-29 10:55:00,258.16,258.42,258.16,258.42,4850.0,229.0302,229.2609,229.0302,229.2609,4850.0
2016-03-29 11:00:00,258.44,258.58,258.31,258.41,7184.0,229.2786,229.4028,229.1633,229.252,7184.0
2016-03-29 11:05:00,258.31,258.4,258.2,258.37,12623.0,229.1633,229.2431,229.0657,229.2165,12623.0
2016-03-29 11:10:00,258.37,258.57,258.35,258.57,3952.0,229.2165,229.3939,229.1988,229.3939,3952.0
2016-03-29 11:15:00,258.63,258.63,258.45,258.54,4942.0,229.4472,229.4472,229.2875,229.3673,4942.0
2016-03-29 11:20:00,258.57,258.75,258.57,258.64,1899.0,229.3939,229.5536,229.3939,229.456,1899.0
2016-03-29 11:25:00,258.73,258.9,258.73,258.87,5562.0,229.5359,229.6867,229.5359,229.6601,5562.0
2016-03-29 11:30:00,258.84,258.94,258.81,258.94,4200.0,229.6335,229.7222,229.6069,229.7222,4200.0
2016-03-29 11:35:00,258.94,258.94,258.67,258.77,2882.0,229.7222,229.7222,229.4826,229.5714,2882.0
2016-03-29 11:40:00,258.75,258.86,258.71,258.84,9500.0,229.5536,229.6512,229.5181,229.6335,9500.0
2016-03-29 11:45:00,258.84,259.17,258.84,259.14,17891.0,229.6335,229.9262,229.6335,229.8996,17891.0
2016-03-29 11:50:00,259.17,259.38,259.04,259.08,22088.0,229.9262,230.1125,229.8109,229.8464,22088.0
2016-03-29 11:55:00,259.06,259.07,258.76,258.76,8573.0,229.8286,229.8375,229.5625,229.5625,8573.0
2016-03-29 12:00:00,258.68,258.89,258.68,258.79,9072.0,229.4915,229.6778,229.4915,229.5891,9072.0
2016-03-29 12:05:00,258.86,259.07,258.85,259.0,8442.0,229.6512,229.8375,229.6423,229.7754,8442.0
2016-03-29 12:10:00,258.96,259.09,258.92,259.09,7158.0,229.7399,229.8553,229.7044,229.8553,7158.0
2016-03-29 12:15:00,259.07,259.09,258.92,258.94,2533.0,229.8375,229.8553,229.7044,229.7222,2533.0
2016-03-29 12:20:00,258.97,259.7,258.97,259.61,8462.0,229.7488,230.3964,229.7488,230.3166,8462.0
2016-03-29 12:25:00,259.51,259.73,259.43,259.73,10372.0,230.2279,230.423,230.1569,230.423,10372.0
2016-03-29 12:30:00,259.74,259.87,259.58,259.71,8264.0,230.4319,230.5472,230.29,230.4053,8264.0
2016-03-29 12:35:00,259.72,259.87,259.7,259.78,2565.0,230.4142,230.5472,230.3964,230.4674,2565.0
2016-03-29 12:40:00,259.8,260.32,259.8,260.32,11079.0,230.4851,230.9465,230.4851,230.9465,11079.0
2016-03-29 12:45:00,260.29,260.37,260.2,260.26,28192.0,230.9199,230.9908,230.84,230.8932,28192.0
2016-03-29 12:50:00,260.28,260.48,260.27,260.32,18467.0,230.911,231.0884,230.9021,230.9465,18467.0
2016-03-29 12:55:00,260.25,260.25,259.94,260.08,11799.0,230.8844,230.8844,230.6093,230.7335,11799.0
2016-03-29 13:00:00,260.09,260.11,259.82,259.82,3142.0,230.7424,230.7602,230.5029,230.5029,3142.0
2016-03-29 13:05:00,259.81,259.88,259.66,259.85,3435.0,230.494,230.5561,230.3609,230.5295,3435.0
2016-03-29 13:10:00,259.98,260.02,259.77,259.95,4449.0,230.6448,230.6803,230.4585,230.6182,4449.0
2016-03-29 13:15:00,260.01,260.14,260.01,260.09,3902.0,230.6714,230.7868,230.6714,230.7424,3902.0
2016-03-29 13:20:00,259.99,260.21,259.9,259.96,13092.0,230.6537,230.8489,230.5739,230.6271,13092.0
2016-03-29 13:25:00,259.98,260.12,259.95,260.1,12447.0,230.6448,230.769,230.6182,230.7513,12447.0
2016-03-29 13:30:00,260.04,260.15,260.0,260.02,2600.0,230.6981,230.7957,230.6626,230.6803,2600.0
2016-03-29 13:35:00,259.99,260.02,259.87,259.97,3000.0,230.6537,230.6803,230.5472,230.636,3000.0
2016-03-29 13:40:00,260.08,260.22,260.07,260.08,13646.0,230.7335,230.8578,230.7247,230.7335,13646.0
2016-03-29 13:45:00,260.23,260.48,260.22,260.47,17391.0,230.8666,231.0884,230.8578,231.0795,17391.0
2016-03-29 13:50:00,260.52,260.61,260.36,260.41,10773.0,231.1239,231.2037,230.982,231.0263,10773.0
2016-03-29 13:55:00,260.41,260.49,260.32,260.36,5521.0,231.0263,231.0973,230.9465,230.982,5521.0
2016-03-29 14:00:00,260.33,260.73,260.31,260.73,9390.0,230.9553,231.3102,230.9376,231.3102,9390.0
2016-03-29 14:05:00,260.76,260.8,260.59,260.8,13800.0,231.3368,231.3723,231.186,231.3723,13800.0
2016-03-29 14:10:00,260.79,260.98,260.79,260.88,9469.0,231.3634,231.532,231.3634,231.4433,9469.0
2016-03-29 14:15:00,260.95,261.18,260.9,261.11,22251.0,231.5054,231.7094,231.461,231.6473,22251.0
2016-03-29 14:20:00,261.15,261.2,261.0,261.16,15495.0,231.6828,231.7272,231.5497,231.6917,15495.0
2016-03-29 14:25:00,261.2,261.47,261.19,261.47,9145.0,231.7272,231.9667,231.7183,231.9667,9145.0
2016-03-29 14:30:00,261.44,261.53,261.34,261.48,14086.0,231.9401,232.0199,231.8514,231.9756,14086.0
2016-03-29 14:35:00,261.5,261.75,261.47,261.74,10631.0,231.9933,232.2151,231.9667,232.2062,10631.0
2016-03-29 14:40:00,261.76,262.01,261.71,261.97,14352.0,232.224,232.4458,232.1796,232.4103,14352.0
2016-03-29 14:45:00,262.03,262.19,262.02,262.19,12785.0,232.4635,232.6055,232.4546,232.6055,12785.0
2016-03-29 14:50:00,262.21,262.21,262.0,262.01,8605.0,232.6232,232.6232,232.4369,232.4458,8605.0
2016-03-29 14:55:00,261.98,262.03,261.8,261.91,18532.0,232.4192,232.4635,232.2595,232.3571,18532.0
2016-03-29 15:00:00,261.94,262.11,261.82,262.1,9909.0,232.3837,232.5345,232.2772,232.5256,9909.0
2016-03-29 15:05:00,262.09,262.14,262.01,262.12,10016.0,232.5167,232.5611,232.4458,232.5434,10016.0
2016-03-29 15:10:00,262.1,262.26,262.08,262.23,33608.0,232.5256,232.6676,232.5079,232.641,33608.0
2016-03-29 15:15:00,262.22,262.3,262.16,262.28,32849.0,232.6321,232.7031,232.5788,232.6853,32849.0
2016-03-29 15:20:00,262.29,262.43,262.29,262.38,22889.0,232.6942,232.8184,232.6942,232.774,22889.0
2016-03-29 15:25:00,262.36,262.46,262.32,262.46,20044.0,232.7563,232.845,232.7208,232.845,20044.0
2016-03-29 15:30:00,262.43,262.45,262.1,262.12,17188.0,232.8184,232.8361,232.5256,232.5434,17188.0
2016-03-29 15:35:00,262.11,262.28,262.11,262.27,17216.0,232.5345,232.6853,232.5345,232.6764,17216.0
2016-03-29 15:40:00,262.27,262.3,262.05,262.08,30289.0,232.6764,232.7031,232.4813,232.5079,30289.0
2016-03-29 15:45:00,262.05,262.07,261.91,262.0,35812.0,232.4813,232.499,232.3571,232.4369,35812.0
2016-03-29 15:50:00,262.0,262.26,261.95,262.21,77491.0,232.4369,232.6676,232.3925,232.6232,77491.0
2016-03-29 15:55:00,262.22,262.59,262.2,262.58,191317.0,232.6321,232.9603,232.6143,232.9515,191317.0
2016-03-30 09:30:00,264.16,264.35,263.34,263.56,86104.0,234.3532,234.5217,233.6257,233.8209,86104.0
2016-03-30 09:35:00,263.53,263.85,263.35,263.85,27946.0,233.7943,234.0782,233.6346,234.0782,27946.0
2016-03-30 09:40:00,263.81,263.89,263.66,263.7,21463.0,234.0427,234.1136,233.9096,233.9451,21463.0
2016-03-30 09:45:00,263.79,264.02,263.73,263.9,45850.0,234.0249,234.229,233.9717,234.1225,45850.0
2016-03-30 09:50:00,263.95,264.04,263.46,263.53,40331.0,234.1669,234.2467,233.7322,233.7943,40331.0
2016-03-30 09:55:00,263.42,263.44,263.28,263.28,18405.0,233.6967,233.7144,233.5725,233.5725,18405.0
2016-03-30 10:00:00,263.24,263.44,263.09,263.09,37797.0,233.537,233.7144,233.4039,233.4039,37797.0
2016-03-30 10:05:00,263.08,263.5,263.08,263.17,13308.0,233.395,233.7676,233.395,233.4749,13308.0
2016-03-30 10:10:00,263.27,263.34,263.05,263.1,13739.0,233.5636,233.6257,233.3684,233.4128,13739.0
2016-03-30 10:15:00,263.16,263.3,263.08,263.21,11456.0,233.466,233.5902,233.395,233.5104,11456.0
2016-03-30 10:20:00,263.23,263.29,262.92,263.0,11843.0,233.5281,233.5813,233.2531,233.3241,11843.0
2016-03-30 10:25:00,263.05,263.25,262.97,263.21,14304.0,233.3684,233.5459,233.2975,233.5104,14304.0
2016-03-30 10:30:00,263.32,263.65,263.32,263.65,12774.0,233.608,233.9007,233.608,233.9007,12774.0
2016-03-30 10:35:00,263.64,263.77,263.62,263.68,4246.0,233.8919,234.0072,233.8741,233.9273,4246.0
2016-03-30 10:40:00,263.71,263.97,263.63,263.67,26272.0,233.954,234.1846,233.883,233.9185,26272.0
2016-03-30 10:45:00,263.62,263.7,263.2,263.28,18844.0,233.8741,233.9451,233.5015,233.5725,18844.0
2016-03-30 10:50:00,263.29,263.48,263.11,263.41,15387.0,233.5813,233.7499,233.4217,233.6878,15387.0
2016-03-30 10:55:00,263.4,263.41,263.2,263.28,19325.0,233.6789,233.6878,233.5015,233.5725,19325.0
2016-03-30 11:00:00,263.3,263.73,263.11,263.73,42434.0,233.5902,233.9717,233.4217,233.9717,42434.0
2016-03-30 11:05:00,263.75,263.76,263.27,263.32,24318.0,233.9894,233.9983,233.5636,233.608,24318.0
2016-03-30 11:10:00,263.33,263.5,263.27,263.27,26719.0,233.6168,233.7676,233.5636,233.5636,26719.0
2016-03-30 11:15:00,263.29,263.29,262.8,262.83,18510.0,233.5813,233.5813,233.1466,233.1732,18510.0
2016-03-30 11:20:00,262.83,262.87,262.54,262.59,25523.0,233.1732,233.2087,232.916,232.9603,25523.0
2016-03-30 11:25:00,262.59,262.83,262.34,262.35,38199.0,232.9603,233.1732,232.7385,232.7474,38199.0
2016-03-30 11:30:00,262.38,262.41,262.18,262.27,27357.0,232.774,232.8006,232.5966,232.6764,27357.0
2016-03-30 11:35:00,262.31,262.48,262.14,262.21,10752.0,232.7119,232.8627,232.5611,232.6232,10752.0
2016-03-30 11:40:00,262.19,262.69,262.1,262.67,23500.0,232.6055,233.049,232.5256,233.0313,23500.0
2016-03-30 11:45:00,262.66,263.08,262.66,263.08,15804.0,233.0224,233.395,233.0224,233.395,15804.0
2016-03-30 11:50:00,263.04,263.12,262.9,262.92,19959.0,233.3596,233.4305,233.2354,233.2531,19959.0
2016-03-30 11:55:00,262.9,263.09,262.8,263.06,17681.0,233.2354,233.4039,233.1466,233.3773,17681.0
2016-03-30 12:00:00,263.06,263.06,262.86,262.9,15602.0,233.3773,233.3773,233.1999,233.2354,15602.0
2016-03-30 12:05:00,262.87,263.01,262.76,262.87,12175.0,233.2087,233.3329,233.1111,233.2087,12175.0
2016-03-30 12:10:00,262.9,262.93,262.8,262.89,7673.0,233.2354,233.262,233.1466,233.2265,7673.0
2016-03-30 12:15:00,262.95,263.02,262.82,262.82,3283.0,233.2797,233.3418,233.1644,233.1644,3283.0
2016-03-30 12:20:00,262.84,262.93,262.42,262.45,14995.0,233.1821,233.262,232.8095,232.8361,14995.0
2016-03-30 12:25:00,262.41,262.61,262.41,262.59,16534.0,232.8006,232.9781,232.8006,232.9603,16534.0
2016-03-30 12:30:00,262.6,262.9,262.6,262.9,3400.0,232.9692,233.2354,232.9692,233.2354,3400.0
2016-03-30 12:35:00,262.88,262.88,262.46,262.57,6129.0,233.2176,233.2176,232.845,232.9426,6129.0
2016-03-30 12:40:00,262.54,262.54,262.32,262.38,5147.0,232.916,232.916,232.7208,232.774,5147.0
2016-03-30 12:45:00,262.43,262.43,262.3,262.41,3560.0,232.8184,232.8184,232.7031,232.8006,3560.0
2016-03-30 12:50:00,262.51,262.53,262.29,262.29,6027.0,232.8894,232.9071,232.6942,232.6942,6027.0
2016-03-30 12:55:00,262.31,262.51,262.31,262.45,5675.0,232.7119,232.8894,232.7119,232.8361,5675.0
2016-03-30 13:00:00,262.43,262.58,262.29,262.29,6488.0,232.8184,232.9515,232.6942,232.6942,6488.0
2016-03-30 13:05:00,262.32,262.34,262.1,262.24,13260.0,232.7208,232.7385,232.5256,232.6498,13260.0
2016-03-30 13:10:00,262.22,262.32,262.14,262.14,13188.0,232.6321,232.7208,232.5611,232.5611,13188.0
2016-03-30 13:15:00,262.14,262.14,262.05,262.1,6510.0,232.5611,232.5611,232.4813,232.5256,6510.0
2016-03-30 13:20:00,262.11,262.18,262.05,262.18,14823.0,232.5345,232.5966,232.4813,232.5966,14823.0
2016-03-30 13:25:00,262.18,262.31,262.12,262.28,10383.0,232.5966,232.7119,232.5434,232.6853,10383.0
2016-03-30 13:30:00,262.18,262.2,262.0,262.16,7133.0,232.5966,232.6143,232.4369,232.5788,7133.0
2016-03-30 13:35:00,262.18,262.28,262.14,262.23,5982.0,232.5966,232.6853,232.5611,232.641,5982.0
2016-03-30 13:40:00,262.28,262.49,262.23,262.45,5480.0,232.6853,232.8716,232.641,232.8361,5480.0
2016-03-30 13:45:00,262.5,262.66,262.45,262.66,12956.0,232.8805,233.0224,232.8361,233.0224,12956.0
2016-03-30 13:50:00,262.67,262.76,262.57,262.58,15703.0,233.0313,233.1111,232.9426,232.9515,15703.0
2016-03-30 13:55:00,262.61,262.67,262.44,262.51,10051.0,232.9781,233.0313,232.8273,232.8894,10051.0
2016-03-30 14:00:00,262.5,262.69,262.46,262.69,7883.0,232.8805,233.049,232.845,233.049,7883.0
2016-03-30 14:05:00,262.69,262.97,262.69,262.94,8357.0,233.049,233.2975,233.049,233.2708,8357.0
2016-03-30 14:10:00,262.85,262.98,262.81,262.82,6464.0,233.191,233.3063,233.1555,233.1644,6464.0
2016-03-30 14:15:00,262.8,262.8,262.66,262.73,12407.0,233.1466,233.1466,233.0224,233.0845,12407.0
2016-03-30 14:20:00,262.74,262.8,262.63,262.63,9990.0,233.0934,233.1466,232.9958,232.9958,9990.0
2016-03-30 14:25:00,262.79,263.0,262.7,262.98,13799.0,233.1378,233.3241,233.0579,233.3063,13799.0
2016-03-30 14:30:00,263.05,263.13,262.93,262.97,18444.0,233.3684,233.4394,233.262,233.2975,18444.0
2016-03-30 14:35:00,262.98,263.0,262.87,262.98,10036.0,233.3063,233.3241,233.2087,233.3063,10036.0
2016-03-30 14:40:00,262.98,263.01,262.78,262.88,14085.0,233.3063,233.3329,233.1289,233.2176,14085.0
2016-03-30 14:45:00,262.92,263.07,262.89,262.96,7441.0,233.2531,233.3862,233.2265,233.2886,7441.0
2016-03-30 14:50:00,262.94,263.08,262.93,263.03,7914.0,233.2708,233.395,233.262,233.3507,7914.0
2016-03-30 14:55:00,263.01,263.01,262.9,262.94,11904.0,233.3329,233.3329,233.2354,233.2708,11904.0
2016-03-30 15:00:00,262.94,263.13,262.92,263.01,12119.0,233.2708,233.4394,233.2531,233.3329,12119.0
2016-03-30 15:05:00,263.05,263.26,263.03,263.21,9487.0,233.3684,233.5547,233.3507,233.5104,9487.0
2016-03-30 15:10:00,263.15,263.21,263.12,263.21,5474.0,233.4571,233.5104,233.4305,233.5104,5474.0
2016-03-30 15:15:00,263.26,263.29,263.05,263.16,15361.0,233.5547,233.5813,233.3684,233.466,15361.0
2016-03-30 15:20:00,263.19,263.27,263.1,263.19,15534.0,233.4926,233.5636,233.4128,233.4926,15534.0
2016-03-30 15:25:00,263.2,263.34,263.15,263.28,28134.0,233.5015,233.6257,233.4571,233.5725,28134.0
2016-03-30 15:30:00,263.28,263.3,263.06,263.13,18954.0,233.5725,233.5902,233.3773,233.4394,18954.0
2016-03-30 15:35:00,263.13,263.18,263.02,263.09,29986.0,233.4394,233.4838,233.3418,233.4039,29986.0
2016-03-30 15:40:00,263.09,263.12,262.84,262.97,22259.0,233.4039,233.4305,233.1821,233.2975,22259.0
2016-03-30 15:45:00,262.96,262.96,262.83,262.87,23827.0,233.2886,233.2886,233.1732,233.2087,23827.0
2016-03-30 15:50:00,262.84,262.97,262.76,262.8,35745.0,233.1821,233.2975,233.1111,233.1466,35745.0
2016-03-30 15:55:00,262.78,262.79,262.43,262.6,68668.0,233.1289,233.1378,232.8184,232.9692,68668.0
2016-03-31 09:30:00,262.77,262.95,262.64,262.87,25843.0,233.12,233.2797,233.0047,233.2087,25843.0
2016-03-31 09:35:00,262.83,262.96,262.64,262.79,9409.0,233.1732,233.2886,233.0047,233.1378,9409.0
2016-03-31 09:40:00,262.73,262.88,262.55,262.75,29443.0,233.0845,233.2176,232.9248,233.1023,29443.0
2016-03-31 09:45:00,262.77,262.94,262.66,262.94,18830.0,233.12,233.2708,233.0224,233.2708,18830.0
2016-03-31 09:50:00,262.92,263.02,262.45,262.45,7776.0,233.2531,233.3418,232.8361,232.8361,7776.0
2016-03-31 09:55:00,262.46,262.62,262.36,262.5,10544.0,232.845,232.9869,232.7563,232.8805,10544.0
2016-03-31 10:00:00,262.54,262.57,262.29,262.48,4743.0,232.916,232.9426,232.6942,232.8627,4743.0
2016-03-31 10:05:00,262.45,262.46,262.25,262.26,5203.0,232.8361,232.845,232.6587,232.6676,5203.0
2016-03-31 10:10:00,262.32,262.84,262.3,262.69,27876.0,232.7208,233.1821,232.7031,233.049,27876.0
2016-03-31 10:15:00,262.6,262.77,262.54,262.65,22736.0,232.9692,233.12,232.916,233.0136,22736.0
2016-03-31 10:20:00,262.63,262.99,262.63,262.73,11611.0,232.9958,233.3152,232.9958,233.0845,11611.0
2016-03-31 10:25:00,262.69,262.76,262.38,262.43,4200.0,233.049,233.1111,232.774,232.8184,4200.0
2016-03-31 10:30:00,262.35,262.6,262.24,262.39,15627.0,232.7474,232.9692,232.6498,232.7829,15627.0
2016-03-31 10:35:00,262.39,262.54,262.36,262.43,15910.0,232.7829,232.916,232.7563,232.8184,15910.0
2016-03-31 10:40:00,262.49,262.6,262.33,262.55,21481.0,232.8716,232.9692,232.7297,232.9248,21481.0
2016-03-31 10:45:00,262.58,262.72,262.46,262.59,45186.0,232.9515,233.0757,232.845,232.9603,45186.0
2016-03-31 10:50:00,262.65,262.83,262.5,262.76,8768.0,233.0136,233.1732,232.8805,233.1111,8768.0
2016-03-31 10:55:00,262.65,262.69,262.5,262.62,3641.0,233.0136,233.049,232.8805,232.9869,3641.0
2016-03-31 11:00:00,262.61,262.73,262.55,262.64,15041.0,232.9781,233.0845,232.9248,233.0047,15041.0
2016-03-31 11:05:00,262.65,262.91,262.65,262.72,13206.0,233.0136,233.2442,233.0136,233.0757,13206.0
2016-03-31 11:10:00,262.71,262.97,262.71,262.95,39164.0,233.0668,233.2975,233.0668,233.2797,39164.0
2016-03-31 11:15:00,263.0,263.25,262.99,263.19,39938.0,233.3241,233.5459,233.3152,233.4926,39938.0
2016-03-31 11:20:00,263.2,263.24,262.98,263.13,12023.0,233.5015,233.537,233.3063,233.4394,12023.0
2016-03-31 11:25:00,263.07,263.13,262.91,263.04,9102.0,233.3862,233.4394,233.2442,233.3596,9102.0
2016-03-31 11:30:00,263.07,263.14,262.72,262.73,7854.0,233.3862,233.4483,233.0757,233.0845,7854.0
2016-03-31 11:35:00,262.82,262.91,262.77,262.89,3300.0,233.1644,233.2442,233.12,233.2265,3300.0
2016-03-31 11:40:00,262.88,263.1,262.88,263.1,9147.0,233.2176,233.4128,233.2176,233.4128,9147.0
2016-03-31 11:45:00,263.06,263.19,263.05,263.12,6860.0,233.3773,233.4926,233.3684,233.4305,6860.0
2016-03-31 11:50:00,263.19,263.31,263.17,263.28,9302.0,233.4926,233.5991,233.4749,233.5725,9302.0
2016-03-31 11:55:00,263.33,263.52,263.33,263.45,7192.0,233.6168,233.7854,233.6168,233.7233,7192.0
2016-03-31 12:00:00,263.44,263.54,263.4,263.48,10905.0,233.7144,233.8031,233.6789,233.7499,10905.0
2016-03-31 12:05:00,263.48,263.62,263.41,263.43,18290.0,233.7499,233.8741,233.6878,233.7055,18290.0
2016-03-31 12:10:00,263.43,263.43,263.27,263.3,19761.0,233.7055,233.7055,233.5636,233.5902,19761.0
2016-03-31 12:15:00,263.31,263.45,263.3,263.42,12160.0,233.5991,233.7233,233.5902,233.6967,12160.0
2016-03-31 12:20:00,263.46,263.6,263.38,263.55,23883.0,233.7322,233.8564,233.6612,233.812,23883.0
2016-03-31 12:25:00,263.53,263.68,263.53,263.64,15198.0,233.7943,233.9273,233.7943,233.8919,15198.0
2016-03-31 12:30:00,263.61,263.67,263.37,263.37,8783.0,233.8652,233.9185,233.6523,233.6523,8783.0
2016-03-31 12:35:00,263.36,263.39,263.23,263.37,12278.0,233.6434,233.6701,233.5281,233.6523,12278.0
2016-03-31 12:40:00,263.39,263.41,263.3,263.31,5399.0,233.6701,233.6878,233.5902,233.5991,5399.0
2016-03-31 12:45:00,263.35,263.45,263.34,263.34,17846.0,233.6346,233.7233,233.6257,233.6257,17846.0
2016-03-31 12:50:00,263.34,263.36,263.26,263.36,6963.0,233.6257,233.6434,233.5547,233.6434,6963.0
2016-03-31 12:55:00,263.34,263.34,263.22,263.27,35660.0,233.6257,233.6257,233.5192,233.5636,35660.0
2016-03-31 13:00:00,263.27,263.27,263.06,263.06,59941.0,233.5636,233.5636,233.3773,233.3773,59941.0
2016-03-31 13:05:00,263.11,263.28,263.07,263.19,17465.0,233.4217,233.5725,233.3862,233.4926,17465.0
2016-03-31 13:10:00,263.25,263.28,263.18,263.18,5058.0,233.5459,233.5725,233.4838,233.4838,5058.0
2016-03-31 13:15:00,263.18,263.28,263.16,263.22,4300.0,233.4838,233.5725,233.466,233.5192,4300.0
2016-03-31 13:20:00,263.22,263.37,263.18,263.3,8072.0,233.5192,233.6523,233.4838,233.5902,8072.0
2016-03-31 13:25:00,263.27,263.27,263.17,263.17,4410.0,233.5636,233.5636,233.4749,233.4749,4410.0
2016-03-31 13:30:00,263.18,263.19,262.95,262.96,7993.0,233.4838,233.4926,233.2797,233.2886,7993.0
2016-03-31 13:35:00,262.96,263.02,262.9,262.93,2500.0,233.2886,233.3418,233.2354,233.262,2500.0
2016-03-31 13:40:00,262.94,262.94,262.59,262.65,4316.0,233.2708,233.2708,232.9603,233.0136,4316.0
2016-03-31 13:45:00,262.66,262.67,262.56,262.67,1892.0,233.0224,233.0313,232.9337,233.0313,1892.0
2016-03-31 13:50:00,262.73,262.75,262.67,262.7,2800.0,233.0845,233.1023,233.0313,233.0579,2800.0
2016-03-31 13:55:00,262.71,262.71,262.52,262.64,4531.0,233.0668,233.0668,232.8982,233.0047,4531.0
2016-03-31 14:00:00,262.58,262.6,262.5,262.54,7935.0,232.9515,232.9692,232.8805,232.916,7935.0
2016-03-31 14:05:00,262.53,262.64,262.49,262.6,8202.0,232.9071,233.0047,232.8716,232.9692,8202.0
2016-03-31 14:10:00,262.67,262.72,262.67,262.7,2362.0,233.0313,233.0757,233.0313,233.0579,2362.0
2016-03-31 14:15:00,262.64,262.88,262.63,262.79,6283.0,233.0047,233.2176,232.9958,233.1378,6283.0
2016-03-31 14:20:00,262.79,262.79,262.58,262.61,12744.0,233.1378,233.1378,232.9515,232.9781,12744.0
2016-03-31 14:25:00,262.56,262.57,262.37,262.41,8982.0,232.9337,232.9426,232.7652,232.8006,8982.0
2016-03-31 14:30:00,262.35,262.55,262.35,262.54,1589.0,232.7474,232.9248,232.7474,232.916,1589.0
2016-03-31 14:35:00,262.53,262.61,262.45,262.49,5947.0,232.9071,232.9781,232.8361,232.8716,5947.0
2016-03-31 14:40:00,262.39,262.45,262.3,262.32,3158.0,232.7829,232.8361,232.7031,232.7208,3158.0
2016-03-31 14:45:00,262.34,262.45,262.34,262.43,6731.0,232.7385,232.8361,232.7385,232.8184,6731.0
2016-03-31 14:50:00,262.41,262.62,262.31,262.6,13580.0,232.8006,232.9869,232.7119,232.9692,13580.0
2016-03-31 14:55:00,262.62,262.67,262.4,262.47,17253.0,232.9869,233.0313,232.7918,232.8539,17253.0
2016-03-31 15:00:00,262.48,262.75,262.46,262.75,4979.0,232.8627,233.1023,232.845,233.1023,4979.0
2016-03-31 15:05:00,262.77,262.8,262.72,262.8,4155.0,233.12,233.1466,233.0757,233.1466,4155.0
2016-03-31 15:10:00,262.8,262.82,262.7,262.78,4555.0,233.1466,233.1644,233.0579,233.1289,4555.0
2016-03-31 15:15:00,262.8,262.88,262.75,262.87,4166.0,233.1466,233.2176,233.1023,233.2087,4166.0
2016-03-31 15:20:00,262.89,263.07,262.89,263.07,7025.0,233.2265,233.3862,233.2265,233.3862,7025.0
2016-03-31 15:25:00,263.04,263.12,262.97,263.09,9577.0,233.3596,233.4305,233.2975,233.4039,9577.0
2016-03-31 15:30:00,263.09,263.28,263.08,263.28,17929.0,233.4039,233.5725,233.395,233.5725,17929.0
2016-03-31 15:35:00,263.26,263.3,263.18,263.18,17747.0,233.5547,233.5902,233.4838,233.4838,17747.0
2016-03-31 15:40:00,263.17,263.17,262.96,263.12,20097.0,233.4749,233.4749,233.2886,233.4305,20097.0
2016-03-31 15:45:00,263.16,263.39,263.16,263.33,27455.0,233.466,233.6701,233.466,233.6168,27455.0
2016-03-31 15:50:00,263.29,263.46,263.2,263.37,38442.0,233.5813,233.7322,233.5015,233.6523,38442.0
2016-03-31 15:55:00,263.37,263.37,262.65,262.79,135588.0,233.6523,233.6523,233.0136,233.1378,135588.0
2016-04-01 09:30:00,260.75,260.96,260.51,260.85,59231.0,231.3279,231.5143,231.115,231.4167,59231.0
2016-04-01 09:35:00,260.91,260.95,260.57,260.57,30131.0,231.4699,231.5054,231.1683,231.1683,30131.0
2016-04-01 09:40:00,260.55,260.65,260.17,260.55,20483.0,231.1505,231.2392,230.8134,231.1505,20483.0
2016-04-01 09:45:00,260.44,261.15,260.43,261.15,10851.0,231.0529,231.6828,231.0441,231.6828,10851.0
2016-04-01 09:50:00,261.19,261.27,260.72,260.72,17756.0,231.7183,231.7893,231.3013,231.3013,17756.0
2016-04-01 09:55:00,260.72,260.89,260.57,260.89,18585.0,231.3013,231.4522,231.1683,231.4522,18585.0
2016-04-01 10:00:00,260.95,260.97,260.51,260.79,19198.0,231.5054,231.5231,231.115,231.3634,19198.0
2016-04-01 10:05:00,260.76,261.39,260.72,261.08,15612.0,231.3368,231.8957,231.3013,231.6207,15612.0
2016-04-01 10:10:00,261.15,261.55,261.15,261.52,14522.0,231.6828,232.0377,231.6828,232.0111,14522.0
2016-04-01 10:15:00,261.53,261.61,261.19,261.26,5415.0,232.0199,232.0909,231.7183,231.7804,5415.0
2016-04-01 10:20:00,261.39,261.5,261.27,261.47,5287.0,231.8957,231.9933,231.7893,231.9667,5287.0
2016-04-01 10:25:00,261.5,261.5,261.24,261.38,4019.0,231.9933,231.9933,231.7627,231.8869,4019.0
2016-04-01 10:30:00,261.27,261.52,261.19,261.47,3935.0,231.7893,232.0111,231.7183,231.9667,3935.0
2016-04-01 10:35:00,261.48,262.06,261.48,261.97,14259.0,231.9756,232.4901,231.9756,232.4103,14259.0
2016-04-01 10:40:00,262.0,262.21,261.99,261.99,4506.0,232.4369,232.6232,232.428,232.428,4506.0
2016-04-01 10:45:00,261.86,262.02,261.86,261.97,3092.0,232.3127,232.4546,232.3127,232.4103,3092.0
2016-04-01 10:50:00,261.87,261.9,261.68,261.73,3060.0,232.3216,232.3482,232.153,232.1974,3060.0
2016-04-01 10:55:00,261.56,262.0,261.52,262.0,12332.0,232.0466,232.4369,232.0111,232.4369,12332.0
2016-04-01 11:00:00,262.05,262.3,261.93,262.25,6931.0,232.4813,232.7031,232.3748,232.6587,6931.0
2016-04-01 11:05:00,262.23,262.31,262.13,262.27,6380.0,232.641,232.7119,232.5522,232.6764,6380.0
2016-04-01 11:10:00,262.07,262.25,262.03,262.21,10167.0,232.499,232.6587,232.4635,232.6232,10167.0
2016-04-01 11:15:00,261.94,262.08,261.86,262.06,13051.0,232.3837,232.5079,232.3127,232.4901,13051.0
2016-04-01 11:20:00,261.99,262.04,261.83,261.94,6336.0,232.428,232.4724,232.2861,232.3837,6336.0
2016-04-01 11:25:00,261.93,262.04,261.77,261.96,4477.0,232.3748,232.4724,232.2329,232.4014,4477.0
2016-04-01 11:30:00,262.01,262.21,261.96,262.21,1805.0,232.4458,232.6232,232.4014,232.6232,1805.0
2016-04-01 11:35:00,262.25,262.41,262.23,262.35,1647.0,232.6587,232.8006,232.641,232.7474,1647.0
2016-04-01 11:40:00,262.34,262.52,262.21,262.31,8101.0,232.7385,232.8982,232.6232,232.7119,8101.0
2016-04-01 11:45:00,262.34,262.34,262.03,262.03,18500.0,232.7385,232.7385,232.4635,232.4635,18500.0
2016-04-01 11:50:00,262.01,262.07,261.83,261.9,34547.0,232.4458,232.499,232.2861,232.3482,34547.0
2016-04-01 11:55:00,261.93,261.94,261.74,261.92,14321.0,232.3748,232.3837,232.2062,232.3659,14321.0
2016-04-01 12:00:00,262.01,262.15,262.0,262.14,6487.0,232.4458,232.57,232.4369,232.5611,6487.0
2016-04-01 12:05:00,262.09,262.18,262.09,262.18,1327.0,232.5167,232.5966,232.5167,232.5966,1327.0
2016-04-01 12:10:00,262.12,262.14,261.87,261.87,7686.0,232.5434,232.5611,232.3216,232.3216,7686.0
2016-04-01 12:15:00,261.89,262.04,261.86,261.97,2281.0,232.3393,232.4724,232.3127,232.4103,2281.0
2016-04-01 12:20:00,261.93,261.93,261.67,261.79,4141.0,232.3748,232.3748,232.1441,232.2506,4141.0
2016-04-01 12:25:00,261.75,261.9,261.74,261.88,1902.0,232.2151,232.3482,232.2062,232.3304,1902.0
2016-04-01 12:30:00,261.87,261.87,261.75,261.78,2496.0,232.3216,232.3216,232.2151,232.2417,2496.0
2016-04-01 12:35:00,261.8,261.99,261.79,261.92,2228.0,232.2595,232.428,232.2506,232.3659,2228.0
2016-04-01 12:40:00,262.06,262.11,261.94,262.06,4860.0,232.4901,232.5345,232.3837,232.4901,4860.0
2016-04-01 12:45:00,262.05,262.12,262.04,262.08,1600.0,232.4813,232.5434,232.4724,232.5079,1600.0
2016-04-01 12:50:00,262.0,262.03,261.93,261.97,3560.0,232.4369,232.4635,232.3748,232.4103,3560.0
2016-04-01 12:55:00,261.97,262.3,261.96,262.21,11179.0,232.4103,232.7031,232.4014,232.6232,11179.0
2016-04-01 13:00:00,262.17,262.33,262.14,262.19,5901.0,232.5877,232.7297,232.5611,232.6055,5901.0
2016-04-01 13:05:00,262.1,262.21,262.1,262.19,4021.0,232.5256,232.6232,232.5256,232.6055,4021.0
2016-04-01 13:10:00,262.18,262.41,262.16,262.41,2186.0,232.5966,232.8006,232.5788,232.8006,2186.0
2016-04-01 13:15:00,262.46,262.57,262.43,262.55,8223.0,232.845,232.9426,232.8184,232.9248,8223.0
2016-04-01 13:20:00,262.57,262.81,262.55,262.75,14566.0,232.9426,233.1555,232.9248,233.1023,14566.0
2016-04-01 13:25:00,262.78,262.82,262.65,262.74,3600.0,233.1289,233.1644,233.0136,233.0934,3600.0
2016-04-01 13:30:00,262.73,262.89,262.65,262.87,10552.0,233.0845,233.2265,233.0136,233.2087,10552.0
2016-04-01 13:35:00,262.9,262.9,262.67,262.82,6930.0,233.2354,233.2354,233.0313,233.1644,6930.0
2016-04-01 13:40:00,262.82,262.92,262.76,262.85,6751.0,233.1644,233.2531,233.1111,233.191,6751.0
2016-04-01 13:45:00,262.86,263.09,262.84,263.08,13129.0,233.1999,233.4039,233.1821,233.395,13129.0
2016-04-01 13:50:00,263.07,263.13,262.91,262.99,9673.0,233.3862,233.4394,233.2442,233.3152,9673.0
2016-04-01 13:55:00,263.01,263.05,262.9,262.9,5129.0,233.3329,233.3684,233.2354,233.2354,5129.0
2016-04-01 14:00:00,262.87,263.08,262.85,263.04,4075.0,233.2087,233.395,233.191,233.3596,4075.0
2016-04-01 14:05:00,263.06,263.15,262.99,263.15,3262.0,233.3773,233.4571,233.3152,233.4571,3262.0
2016-04-01 14:10:00,263.2,263.32,263.17,263.32,7725.0,233.5015,233.608,233.4749,233.608,7725.0
2016-04-01 14:15:00,263.33,263.35,263.21,263.23,11063.0,233.6168,233.6346,233.5104,233.5281,11063.0
2016-04-01 14:20:00,263.25,263.34,263.24,263.24,6871.0,233.5459,233.6257,233.537,233.537,6871.0
2016-04-01 14:25:00,263.22,263.25,262.95,263.06,21965.0,233.5192,233.5459,233.2797,233.3773,21965.0
2016-04-01 14:30:00,263.15,263.38,263.14,263.37,8551.0,233.4571,233.6612,233.4483,233.6523,8551.0
2016-04-01 14:35:00,263.36,263.56,263.36,263.49,18455.0,233.6434,233.8209,233.6434,233.7588,18455.0
2016-04-01 14:40:00,263.5,263.63,263.49,263.61,13796.0,233.7676,233.883,233.7588,233.8652,13796.0
2016-04-01 14:45:00,263.62,263.75,263.62,263.66,10056.0,233.8741,233.9894,233.8741,233.9096,10056.0
2016-04-01 14:50:00,263.62,263.62,263.47,263.47,6987.0,233.8741,233.8741,233.741,233.741,6987.0
2016-04-01 14:55:00,263.49,263.57,263.44,263.47,6595.0,233.7588,233.8298,233.7144,233.741,6595.0
2016-04-01 15:00:00,263.52,263.71,263.47,263.66,10911.0,233.7854,233.954,233.741,233.9096,10911.0
2016-04-01 15:05:00,263.69,263.74,263.62,263.72,25337.0,233.9362,233.9806,233.8741,233.9628,25337.0
2016-04-01 15:10:00,263.72,263.81,263.59,263.62,44928.0,233.9628,234.0427,233.8475,233.8741,44928.0
2016-04-01 15:15:00,263.62,263.67,263.54,263.65,15270.0,233.8741,233.9185,233.8031,233.9007,15270.0
2016-04-01 15:20:00,263.62,263.68,263.6,263.6,10243.0,233.8741,233.9273,233.8564,233.8564,10243.0
2016-04-01 15:25:00,263.54,263.68,263.54,263.67,15272.0,233.8031,233.9273,233.8031,233.9185,15272.0
2016-04-01 15:30:00,263.67,263.96,263.67,263.93,29455.0,233.9185,234.1757,233.9185,234.1491,29455.0
2016-04-01 15:35:00,263.91,264.02,263.86,264.01,24882.0,234.1314,234.229,234.087,234.2201,24882.0
2016-04-01 15:40:00,264.02,264.02,263.92,263.96,21440.0,234.229,234.229,234.1403,234.1757,21440.0
2016-04-01 15:45:00,263.98,264.09,263.98,264.06,35205.0,234.1935,234.2911,234.1935,234.2645,35205.0
2016-04-01 15:50:00,264.07,264.1,263.84,263.86,35212.0,234.2733,234.2999,234.0693,234.087,35212.0
2016-04-01 15:55:00,263.88,264.11,263.85,264.09,169871.0,234.1048,234.3088,234.0782,234.2911,169871.0
2016-04-04 09:30:00,263.8,263.94,263.16,263.17,57619.0,234.0338,234.158,233.466,233.4749,57619.0
2016-04-04 09:35:00,263.17,263.17,262.74,263.03,26866.0,233.4749,233.4749,233.0934,233.3507,26866.0
2016-04-04 09:40:00,262.99,263.17,262.78,263.14,16789.0,233.3152,233.4749,233.1289,233.4483,16789.0
2016-04-04 09:45:00,263.12,263.27,263.04,263.17,10362.0,233.4305,233.5636,233.3596,233.4749,10362.0
2016-04-04 09:50:00,263.23,263.47,263.1,263.47,9931.0,233.5281,233.741,233.4128,233.741,9931.0
2016-04-04 09:55:00,263.43,263.52,263.17,263.52,2235.0,233.7055,233.7854,233.4749,233.7854,2235.0
2016-04-04 10:00:00,263.51,263.79,263.42,263.65,7262.0,233.7765,234.0249,233.6967,233.9007,7262.0
2016-04-04 10:05:00,263.5,263.6,263.27,263.5,8372.0,233.7676,233.8564,233.5636,233.7676,8372.0
2016-04-04 10:10:00,263.54,263.57,263.07,263.07,3213.0,233.8031,233.8298,233.3862,233.3862,3213.0
2016-04-04 10:15:00,263.12,263.31,262.98,263.14,3200.0,233.4305,233.5991,233.3063,233.4483,3200.0
2016-04-04 10:20:00,263.2,263.56,263.19,263.44,10361.0,233.5015,233.8209,233.4926,233.7144,10361.0
2016-04-04 10:25:00,263.41,263.56,263.27,263.31,13003.0,233.6878,233.8209,233.5636,233.5991,13003.0
2016-04-04 10:30:00,263.18,263.64,263.18,263.58,9669.0,233.4838,233.8919,233.4838,233.8386,9669.0
2016-04-04 10:35:00,263.55,263.55,263.06,263.19,4373.0,233.812,233.812,233.3773,233.4926,4373.0
2016-04-04 10:40:00,263.29,263.35,263.25,263.3,1132.0,233.5813,233.6346,233.5459,233.5902,1132.0
2016-04-04 10:45:00,263.31,263.31,262.57,262.57,20460.0,233.5991,233.5991,232.9426,232.9426,20460.0
2016-04-04 10:50:00,262.56,262.59,262.24,262.26,12058.0,232.9337,232.9603,232.6498,232.6676,12058.0
2016-04-04 10:55:00,262.18,262.21,262.08,262.08,7285.0,232.5966,232.6232,232.5079,232.5079,7285.0
2016-04-04 11:00:00,262.23,262.23,262.08,262.2,6863.0,232.641,232.641,232.5079,232.6143,6863.0
2016-04-04 11:05:00,262.14,262.26,261.96,262.04,5885.0,232.5611,232.6676,232.4014,232.4724,5885.0
2016-04-04 11:10:00,262.0,262.05,261.92,262.0,12930.0,232.4369,232.4813,232.3659,232.4369,12930.0
2016-04-04 11:15:00,262.0,262.25,261.89,262.24,7194.0,232.4369,232.6587,232.3393,232.6498,7194.0
2016-04-04 11:20:00,262.23,262.32,262.18,262.29,3991.0,232.641,232.7208,232.5966,232.6942,3991.0
2016-04-04 11:25:00,262.25,262.31,261.95,261.95,12787.0,232.6587,232.7119,232.3925,232.3925,12787.0
2016-04-04 11:30:00,262.06,262.21,262.02,262.21,5130.0,232.4901,232.6232,232.4546,232.6232,5130.0
2016-04-04 11:35:00,262.15,262.26,262.1,262.26,1517.0,232.57,232.6676,232.5256,232.6676,1517.0
2016-04-04 11:40:00,262.25,262.27,261.93,261.93,5638.0,232.6587,232.6764,232.3748,232.3748,5638.0
2016-04-04 11:45:00,261.88,261.93,261.82,261.89,1080.0,232.3304,232.3748,232.2772,232.3393,1080.0
2016-04-04 11:50:00,261.92,262.05,261.92,262.01,12196.0,232.3659,232.4813,232.3659,232.4458,12196.0
2016-04-04 11:55:00,262.06,262.23,262.02,262.18,9141.0,232.4901,232.641,232.4546,232.5966,9141.0
2016-04-04 12:00:00,262.21,262.5,262.21,262.41,9153.0,232.6232,232.8805,232.6232,232.8006,9153.0
2016-04-04 12:05:00,262.42,262.64,262.38,262.64,11209.0,232.8095,233.0047,232.774,233.0047,11209.0
2016-04-04 12:10:00,262.6,262.68,262.57,262.61,4249.0,232.9692,233.0402,232.9426,232.9781,4249.0
2016-04-04 12:15:00,262.63,262.69,262.52,262.65,6737.0,232.9958,233.049,232.8982,233.0136,6737.0
2016-04-04 12:20:00,262.69,262.69,262.56,262.66,2867.0,233.049,233.049,232.9337,233.0224,2867.0
2016-04-04 12:25:00,262.66,262.71,262.52,262.52,5558.0,233.0224,233.0668,232.8982,232.8982,5558.0
2016-04-04 12:30:00,262.5,262.5,262.45,262.5,3195.0,232.8805,232.8805,232.8361,232.8805,3195.0
2016-04-04 12:35:00,262.53,262.64,262.47,262.47,4156.0,232.9071,233.0047,232.8539,232.8539,4156.0
2016-04-04 12:40:00,262.44,262.57,262.4,262.52,4069.0,232.8273,232.9426,232.7918,232.8982,4069.0
2016-04-04 12:45:00,262.52,262.52,262.27,262.35,5961.0,232.8982,232.8982,232.6764,232.7474,5961.0
2016-04-04 12:50:00,262.33,262.55,262.3,262.5,4948.0,232.7297,232.9248,232.7031,232.8805,4948.0
2016-04-04 12:55:00,262.55,262.59,262.51,262.52,2512.0,232.9248,232.9603,232.8894,232.8982,2512.0
2016-04-04 13:00:00,262.51,262.55,262.36,262.36,4269.0,232.8894,232.9248,232.7563,232.7563,4269.0
2016-04-04 13:05:00,262.26,262.39,262.25,262.39,3751.0,232.6676,232.7829,232.6587,232.7829,3751.0
2016-04-04 13:10:00,262.38,262.38,262.28,262.35,4008.0,232.774,232.774,232.6853,232.7474,4008.0
2016-04-04 13:15:00,262.34,262.38,262.17,262.32,5476.0,232.7385,232.774,232.5877,232.7208,5476.0
2016-04-04 13:20:00,262.33,262.35,262.28,262.34,4528.0,232.7297,232.7474,232.6853,232.7385,4528.0
2016-04-04 13:25:00,262.34,262.36,262.21,262.31,5390.0,232.7385,232.7563,232.6232,232.7119,5390.0
2016-04-04 13:30:00,262.33,262.33,262.14,262.16,2070.0,232.7297,232.7297,232.5611,232.5788,2070.0
2016-04-04 13:35:00,262.2,262.2,262.04,262.08,4938.0,232.6143,232.6143,232.4724,232.5079,4938.0
2016-04-04 13:40:00,262.1,262.13,262.07,262.12,12355.0,232.5256,232.5522,232.499,232.5434,12355.0
2016-04-04 13:45:00,262.15,262.22,262.09,262.22,3372.0,232.57,232.6321,232.5167,232.6321,3372.0
2016-04-04 13:50:00,262.18,262.23,262.15,262.16,4808.0,232.5966,232.641,232.57,232.5788,4808.0
2016-04-04 13:55:00,262.06,262.06,261.92,261.93,2247.0,232.4901,232.4901,232.3659,232.3748,2247.0
2016-04-04 14:00:00,261.9,261.9,261.76,261.81,4278.0,232.3482,232.3482,232.224,232.2683,4278.0
2016-04-04 14:05:00,261.8,261.84,261.71,261.71,10649.0,232.2595,232.295,232.1796,232.1796,10649.0
2016-04-04 14:10:00,261.64,261.66,261.57,261.63,7498.0,232.1175,232.1353,232.0554,232.1087,7498.0
2016-04-04 14:15:00,261.63,261.65,261.37,261.49,7835.0,232.1087,232.1264,231.878,231.9844,7835.0
2016-04-04 14:20:00,261.47,261.48,261.33,261.47,6510.0,231.9667,231.9756,231.8425,231.9667,6510.0
2016-04-04 14:25:00,261.46,261.52,261.34,261.52,16009.0,231.9578,232.0111,231.8514,232.0111,16009.0
2016-04-04 14:30:00,261.49,261.57,261.47,261.56,3371.0,231.9844,232.0554,231.9667,232.0466,3371.0
2016-04-04 14:35:00,261.56,261.77,261.56,261.74,18185.0,232.0466,232.2329,232.0466,232.2062,18185.0
2016-04-04 14:40:00,261.73,261.8,261.69,261.74,12578.0,232.1974,232.2595,232.1619,232.2062,12578.0
2016-04-04 14:45:00,261.75,261.82,261.73,261.76,9830.0,232.2151,232.2772,232.1974,232.224,9830.0
2016-04-04 14:50:00,261.76,261.8,261.58,261.58,7431.0,232.224,232.2595,232.0643,232.0643,7431.0
2016-04-04 14:55:00,261.58,261.6,261.53,261.58,9787.0,232.0643,232.082,232.0199,232.0643,9787.0
2016-04-04 15:00:00,261.62,261.8,261.62,261.7,5462.0,232.0998,232.2595,232.0998,232.1708,5462.0
2016-04-04 15:05:00,261.75,261.84,261.68,261.73,6400.0,232.2151,232.295,232.153,232.1974,6400.0
2016-04-04 15:10:00,261.73,261.85,261.69,261.76,22269.0,232.1974,232.3038,232.1619,232.224,22269.0
2016-04-04 15:15:00,261.78,261.78,261.59,261.62,7868.0,232.2417,232.2417,232.0732,232.0998,7868.0
2016-04-04 15:20:00,261.61,261.61,261.31,261.31,11753.0,232.0909,232.0909,231.8248,231.8248,11753.0
2016-04-04 15:25:00,261.31,261.43,261.21,261.22,10112.0,231.8248,231.9312,231.736,231.7449,10112.0
2016-04-04 15:30:00,261.24,261.52,261.24,261.51,15378.0,231.7627,232.0111,231.7627,232.0022,15378.0
2016-04-04 15:35:00,261.48,261.52,261.26,261.29,27502.0,231.9756,232.0111,231.7804,231.807,27502.0
2016-04-04 15:40:00,261.28,261.47,261.26,261.35,31387.0,231.7981,231.9667,231.7804,231.8602,31387.0
2016-04-04 15:45:00,261.34,261.45,261.25,261.38,33350.0,231.8514,231.949,231.7715,231.8869,33350.0
2016-04-04 15:50:00,261.39,261.61,261.39,261.43,42439.0,231.8957,232.0909,231.8957,231.9312,42439.0
2016-04-04 15:55:00,261.46,261.61,261.33,261.46,73886.0,231.9578,232.0909,231.8425,231.9578,73886.0
2016-04-05 09:30:00,259.77,259.87,259.33,259.45,53890.0,230.4585,230.5472,230.0682,230.1746,53890.0
2016-04-05 09:35:00,259.46,259.95,259.38,259.45,28929.0,230.1835,230.6182,230.1125,230.1746,28929.0
2016-04-05 09:40:00,259.49,259.55,259.08,259.25,23594.0,230.2101,230.2634,229.8464,229.9972,23594.0
2016-04-05 09:45:00,259.3,259.39,258.94,259.21,29871.0,230.0416,230.1214,229.7222,229.9617,29871.0
2016-04-05 09:50:00,259.19,259.4,259.17,259.27,17072.0,229.944,230.1303,229.9262,230.0149,17072.0
2016-04-05 09:55:00,259.23,259.63,259.19,259.63,5005.0,229.9795,230.3343,229.944,230.3343,5005.0
2016-04-05 10:00:00,259.67,260.23,259.64,260.05,17940.0,230.3698,230.8666,230.3432,230.7069,17940.0
2016-04-05 10:05:00,259.99,260.32,259.72,260.21,68189.0,230.6537,230.9465,230.4142,230.8489,68189.0
2016-04-05 10:10:00,260.15,260.36,259.7,259.72,18952.0,230.7957,230.982,230.3964,230.4142,18952.0
2016-04-05 10:15:00,259.78,260.0,259.68,259.96,17554.0,230.4674,230.6626,230.3787,230.6271,17554.0
2016-04-05 10:20:00,259.86,260.06,259.52,259.69,18964.0,230.5384,230.7158,230.2367,230.3876,18964.0
2016-04-05 10:25:00,259.71,260.16,259.66,260.13,8700.0,230.4053,230.8045,230.3609,230.7779,8700.0
2016-04-05 10:30:00,260.1,260.1,259.76,260.0,4620.0,230.7513,230.7513,230.4497,230.6626,4620.0
2016-04-05 10:35:00,260.06,260.06,259.62,259.84,3720.0,230.7158,230.7158,230.3255,230.5206,3720.0
2016-04-05 10:40:00,259.77,259.84,259.52,259.58,3800.0,230.4585,230.5206,230.2367,230.29,3800.0
2016-04-05 10:45:00,259.52,259.68,259.41,259.68,4740.0,230.2367,230.3787,230.1391,230.3787,4740.0
2016-04-05 10:50:00,259.58,259.62,259.43,259.51,6547.0,230.29,230.3255,230.1569,230.2279,6547.0
2016-04-05 10:55:00,259.6,259.62,259.3,259.33,7560.0,230.3077,230.3255,230.0416,230.0682,7560.0
2016-04-05 11:00:00,259.3,259.54,259.24,259.54,6343.0,230.0416,230.2545,229.9883,230.2545,6343.0
2016-04-05 11:05:00,259.62,259.8,259.43,259.72,4294.0,230.3255,230.4851,230.1569,230.4142,4294.0
2016-04-05 11:10:00,259.73,259.89,259.7,259.7,5509.0,230.423,230.565,230.3964,230.3964,5509.0
2016-04-05 11:15:00,259.7,259.74,259.48,259.7,11455.0,230.3964,230.4319,230.2013,230.3964,11455.0
2016-04-05 11:20:00,259.71,259.97,259.7,259.73,7522.0,230.4053,230.636,230.3964,230.423,7522.0
2016-04-05 11:25:00,259.74,259.95,259.71,259.95,1500.0,230.4319,230.6182,230.4053,230.6182,1500.0
2016-04-05 11:30:00,259.94,260.1,259.7,259.71,16204.0,230.6093,230.7513,230.3964,230.4053,16204.0
2016-04-05 11:35:00,259.69,259.93,259.67,259.89,2800.0,230.3876,230.6005,230.3698,230.565,2800.0
2016-04-05 11:40:00,259.86,259.9,259.74,259.79,4183.0,230.5384,230.5739,230.4319,230.4763,4183.0
2016-04-05 11:45:00,259.77,259.87,259.7,259.77,2700.0,230.4585,230.5472,230.3964,230.4585,2700.0
2016-04-05 11:50:00,259.76,259.91,259.71,259.87,11491.0,230.4497,230.5827,230.4053,230.5472,11491.0
2016-04-05 11:55:00,259.86,259.87,259.73,259.75,12699.0,230.5384,230.5472,230.423,230.4408,12699.0
2016-04-05 12:00:00,259.74,259.95,259.7,259.87,9964.0,230.4319,230.6182,230.3964,230.5472,9964.0
2016-04-05 12:05:00,259.9,259.93,259.81,259.88,15307.0,230.5739,230.6005,230.494,230.5561,15307.0
2016-04-05 12:10:00,259.85,259.88,259.74,259.76,12947.0,230.5295,230.5561,230.4319,230.4497,12947.0
2016-04-05 12:15:00,259.71,259.71,259.11,259.21,10034.0,230.4053,230.4053,229.873,229.9617,10034.0
2016-04-05 12:20:00,259.23,259.41,259.2,259.35,15609.0,229.9795,230.1391,229.9528,230.0859,15609.0
2016-04-05 12:25:00,259.33,259.36,259.24,259.31,25599.0,230.0682,230.0948,229.9883,230.0504,25599.0
2016-04-05 12:30:00,259.29,259.32,259.22,259.32,12749.0,230.0327,230.0593,229.9706,230.0593,12749.0
2016-04-05 12:35:00,259.3,259.55,259.3,259.49,12453.0,230.0416,230.2634,230.0416,230.2101,12453.0
2016-04-05 12:40:00,259.47,259.51,259.37,259.37,3261.0,230.1924,230.2279,230.1037,230.1037,3261.0
2016-04-05 12:45:00,259.41,259.46,259.19,259.19,9103.0,230.1391,230.1835,229.944,229.944,9103.0
2016-04-05 12:50:00,259.2,259.24,258.97,259.0,6414.0,229.9528,229.9883,229.7488,229.7754,6414.0
2016-04-05 12:55:00,258.97,259.07,258.89,258.91,5960.0,229.7488,229.8375,229.6778,229.6956,5960.0
2016-04-05 13:00:00,258.93,258.97,258.77,258.89,4313.0,229.7133,229.7488,229.5714,229.6778,4313.0
2016-04-05 13:05:00,258.91,258.91,258.72,258.72,2286.0,229.6956,229.6956,229.527,229.527,2286.0
2016-04-05 13:10:00,258.73,259.0,258.73,259.0,8306.0,229.5359,229.7754,229.5359,229.7754,8306.0
2016-04-05 13:15:00,259.0,259.01,258.88,258.88,2100.0,229.7754,229.7843,229.669,229.669,2100.0
2016-04-05 13:20:00,258.89,259.03,258.76,259.03,3260.0,229.6778,229.802,229.5625,229.802,3260.0
2016-04-05 13:25:00,259.08,259.25,259.08,259.24,13796.0,229.8464,229.9972,229.8464,229.9883,13796.0
2016-04-05 13:30:00,259.31,259.31,259.16,259.23,4195.0,230.0504,230.0504,229.9174,229.9795,4195.0
2016-04-05 13:35:00,259.27,259.27,258.99,259.09,1854.0,230.0149,230.0149,229.7665,229.8553,1854.0
2016-04-05 13:40:00,259.03,259.14,259.03,259.12,3094.0,229.802,229.8996,229.802,229.8819,3094.0
2016-04-05 13:45:00,259.12,259.15,259.05,259.07,3793.0,229.8819,229.9085,229.8198,229.8375,3793.0
2016-04-05 13:50:00,259.09,259.53,259.09,259.46,7125.0,229.8553,230.2456,229.8553,230.1835,7125.0
2016-04-05 13:55:00,259.43,259.48,259.3,259.36,4452.0,230.1569,230.2013,230.0416,230.0948,4452.0
2016-04-05 14:00:00,259.3,259.36,259.23,259.36,1800.0,230.0416,230.0948,229.9795,230.0948,1800.0
2016-04-05 14:05:00,259.29,259.36,259.22,259.34,11215.0,230.0327,230.0948,229.9706,230.077,11215.0
2016-04-05 14:10:00,259.37,259.39,259.23,259.23,4056.0,230.1037,230.1214,229.9795,229.9795,4056.0
2016-04-05 14:15:00,259.26,259.34,259.18,259.34,2100.0,230.0061,230.077,229.9351,230.077,2100.0
2016-04-05 14:20:00,259.39,259.48,259.31,259.32,9145.0,230.1214,230.2013,230.0504,230.0593,9145.0
2016-04-05 14:25:00,259.35,259.66,259.35,259.62,4151.0,230.0859,230.3609,230.0859,230.3255,4151.0
2016-04-05 14:30:00,259.65,259.81,259.65,259.76,7085.0,230.3521,230.494,230.3521,230.4497,7085.0
2016-04-05 14:35:00,259.75,259.75,259.67,259.69,4535.0,230.4408,230.4408,230.3698,230.3876,4535.0
2016-04-05 14:40:00,259.7,259.74,259.59,259.63,11418.0,230.3964,230.4319,230.2988,230.3343,11418.0
2016-04-05 14:45:00,259.63,259.77,259.58,259.72,5293.0,230.3343,230.4585,230.29,230.4142,5293.0
2016-04-05 14:50:00,259.71,259.87,259.69,259.82,8734.0,230.4053,230.5472,230.3876,230.5029,8734.0
2016-04-05 14:55:00,259.82,259.84,259.68,259.73,7227.0,230.5029,230.5206,230.3787,230.423,7227.0
2016-04-05 15:00:00,259.72,259.76,259.6,259.68,33016.0,230.4142,230.4497,230.3077,230.3787,33016.0
2016-04-05 15:05:00,259.64,259.66,259.27,259.28,9174.0,230.3432,230.3609,230.0149,230.0238,9174.0
2016-04-05 15:10:00,259.24,259.27,259.08,259.27,2500.0,229.9883,230.0149,229.8464,230.0149,2500.0
2016-04-05 15:15:00,259.25,259.34,259.21,259.27,43160.0,229.9972,230.077,229.9617,230.0149,43160.0
2016-04-05 15:20:00,259.29,259.38,259.12,259.14,8825.0,230.0327,230.1125,229.8819,229.8996,8825.0
2016-04-05 15:25:00,259.09,259.25,259.09,259.19,10125.0,229.8553,229.9972,229.8553,229.944,10125.0
2016-04-05 15:30:00,259.19,259.3,258.96,259.12,11042.0,229.944,230.0416,229.7399,229.8819,11042.0
2016-04-05 15:35:00,259.13,259.15,258.94,259.01,18577.0,229.8907,229.9085,229.7222,229.7843,18577.0
2016-04-05 15:40:00,259.0,259.04,258.85,258.88,26210.0,229.7754,229.8109,229.6423,229.669,26210.0
2016-04-05 15:45:00,258.89,259.04,258.88,259.03,8133.0,229.6778,229.8109,229.669,229.802,8133.0
2016-04-05 15:50:00,259.02,259.1,258.77,258.82,33428.0,229.7932,229.8641,229.5714,229.6157,33428.0
2016-04-05 15:55:00,258.78,258.86,258.51,258.8,92111.0,229.5802,229.6512,229.3407,229.598,92111.0
2016-04-06 09:30:00,258.78,259.47,258.78,259.37,22447.0,229.5802,230.1924,229.5802,230.1037,22447.0
2016-04-06 09:35:00,259.4,259.55,258.71,258.75,43388.0,230.1303,230.2634,229.5181,229.5536,43388.0
2016-04-06 09:40:00,258.77,258.92,258.64,258.71,20651.0,229.5714,229.7044,229.456,229.5181,20651.0
2016-04-06 09:45:00,258.59,258.73,258.36,258.45,5585.0,229.4117,229.5359,229.2076,229.2875,5585.0
2016-04-06 09:50:00,258.53,258.75,258.5,258.63,14908.0,229.3584,229.5536,229.3318,229.4472,14908.0
2016-04-06 09:55:00,258.53,258.66,258.42,258.63,8315.0,229.3584,229.4738,229.2609,229.4472,8315.0
2016-04-06 10:00:00,258.6,259.19,258.58,258.96,27823.0,229.4205,229.944,229.4028,229.7399,27823.0
2016-04-06 10:05:00,259.0,259.05,258.65,258.65,14421.0,229.7754,229.8198,229.4649,229.4649,14421.0
2016-04-06 10:10:00,258.61,258.79,258.45,258.61,5127.0,229.4294,229.5891,229.2875,229.4294,5127.0
2016-04-06 10:15:00,258.63,258.68,258.43,258.54,9262.0,229.4472,229.4915,229.2697,229.3673,9262.0
2016-04-06 10:20:00,258.48,258.58,258.31,258.51,7616.0,229.3141,229.4028,229.1633,229.3407,7616.0
2016-04-06 10:25:00,258.53,258.75,258.33,258.73,5755.0,229.3584,229.5536,229.181,229.5359,5755.0
2016-04-06 10:30:00,258.76,259.04,258.15,258.67,17410.0,229.5625,229.8109,229.0213,229.4826,17410.0
2016-04-06 10:35:00,258.63,258.73,258.45,258.55,8983.0,229.4472,229.5359,229.2875,229.3762,8983.0
2016-04-06 10:40:00,258.59,259.07,258.59,259.07,8255.0,229.4117,229.8375,229.4117,229.8375,8255.0
2016-04-06 10:45:00,259.06,259.5,259.02,259.43,7154.0,229.8286,230.219,229.7932,230.1569,7154.0
2016-04-06 10:50:00,259.43,259.52,259.37,259.37,5762.0,230.1569,230.2367,230.1037,230.1037,5762.0
2016-04-06 10:55:00,259.48,259.8,259.3,259.8,5389.0,230.2013,230.4851,230.0416,230.4851,5389.0
2016-04-06 11:00:00,259.8,260.03,259.74,259.94,8349.0,230.4851,230.6892,230.4319,230.6093,8349.0
2016-04-06 11:05:00,260.01,260.16,259.93,260.16,11066.0,230.6714,230.8045,230.6005,230.8045,11066.0
2016-04-06 11:10:00,260.14,260.24,259.96,260.23,14884.0,230.7868,230.8755,230.6271,230.8666,14884.0
2016-04-06 11:15:00,260.24,260.27,259.96,259.99,6850.0,230.8755,230.9021,230.6271,230.6537,6850.0
2016-04-06 11:20:00,259.94,260.03,259.83,259.84,2698.0,230.6093,230.6892,230.5118,230.5206,2698.0
2016-04-06 11:25:00,259.85,260.2,259.85,260.17,13790.0,230.5295,230.84,230.5295,230.8134,13790.0
2016-04-06 11:30:00,260.18,260.3,260.18,260.25,3525.0,230.8223,230.9287,230.8223,230.8844,3525.0
2016-04-06 11:35:00,260.23,260.34,260.15,260.16,7264.0,230.8666,230.9642,230.7957,230.8045,7264.0
2016-04-06 11:40:00,260.21,260.33,260.15,260.26,13002.0,230.8489,230.9553,230.7957,230.8932,13002.0
2016-04-06 11:45:00,260.28,260.33,260.16,260.26,13523.0,230.911,230.9553,230.8045,230.8932,13523.0
2016-04-06 11:50:00,260.24,260.4,260.21,260.27,13084.0,230.8755,231.0174,230.8489,230.9021,13084.0
2016-04-06 11:55:00,260.33,260.44,260.27,260.27,13300.0,230.9553,231.0529,230.9021,230.9021,13300.0
2016-04-06 12:00:00,260.37,260.43,260.28,260.29,32038.0,230.9908,231.0441,230.911,230.9199,32038.0
2016-04-06 12:05:00,260.32,260.44,260.22,260.31,23876.0,230.9465,231.0529,230.8578,230.9376,23876.0
2016-04-06 12:10:00,260.3,260.38,260.18,260.33,17943.0,230.9287,230.9997,230.8223,230.9553,17943.0
2016-04-06 12:15:00,260.36,260.38,260.26,260.33,8434.0,230.982,230.9997,230.8932,230.9553,8434.0
2016-04-06 12:20:00,260.39,260.41,260.13,260.13,23353.0,231.0086,231.0263,230.7779,230.7779,23353.0
2016-04-06 12:25:00,260.12,260.22,260.12,260.16,12424.0,230.769,230.8578,230.769,230.8045,12424.0
2016-04-06 12:30:00,260.21,260.36,260.15,260.32,14701.0,230.8489,230.982,230.7957,230.9465,14701.0
2016-04-06 12:35:00,260.33,260.36,260.27,260.31,14668.0,230.9553,230.982,230.9021,230.9376,14668.0
2016-04-06 12:40:00,260.3,260.45,260.24,260.45,13146.0,230.9287,231.0618,230.8755,231.0618,13146.0
2016-04-06 12:45:00,260.45,260.54,260.31,260.45,17751.0,231.0618,231.1416,230.9376,231.0618,17751.0
2016-04-06 12:50:00,260.4,260.43,260.35,260.41,8604.0,231.0174,231.0441,230.9731,231.0263,8604.0
2016-04-06 12:55:00,260.43,260.51,260.31,260.35,29421.0,231.0441,231.115,230.9376,230.9731,29421.0
2016-04-06 13:00:00,260.36,260.48,260.36,260.48,17036.0,230.982,231.0884,230.982,231.0884,17036.0
2016-04-06 13:05:00,260.48,260.68,260.48,260.63,11556.0,231.0884,231.2658,231.0884,231.2215,11556.0
2016-04-06 13:10:00,260.69,260.85,260.66,260.79,25020.0,231.2747,231.4167,231.2481,231.3634,25020.0
2016-04-06 13:15:00,260.78,260.79,260.59,260.63,12388.0,231.3546,231.3634,231.186,231.2215,12388.0
2016-04-06 13:20:00,260.61,260.78,260.57,260.75,16451.0,231.2037,231.3546,231.1683,231.3279,16451.0
2016-04-06 13:25:00,260.68,260.7,260.62,260.63,7852.0,231.2658,231.2836,231.2126,231.2215,7852.0
2016-04-06 13:30:00,260.58,260.67,260.54,260.56,8915.0,231.1771,231.257,231.1416,231.1594,8915.0
2016-04-06 13:35:00,260.61,260.65,260.54,260.59,8353.0,231.2037,231.2392,231.1416,231.186,8353.0
2016-04-06 13:40:00,260.59,260.71,260.59,260.71,6501.0,231.186,231.2925,231.186,231.2925,6501.0
2016-04-06 13:45:00,260.69,260.74,260.6,260.67,10257.0,231.2747,231.3191,231.1949,231.257,10257.0
2016-04-06 13:50:00,260.68,260.71,260.58,260.6,7004.0,231.2658,231.2925,231.1771,231.1949,7004.0
2016-04-06 13:55:00,260.59,260.61,260.42,260.47,9806.0,231.186,231.2037,231.0352,231.0795,9806.0
2016-04-06 14:00:00,260.45,260.51,260.13,260.21,24468.0,231.0618,231.115,230.7779,230.8489,24468.0
2016-04-06 14:05:00,260.25,260.37,260.13,260.13,4584.0,230.8844,230.9908,230.7779,230.7779,4584.0
2016-04-06 14:10:00,260.15,260.15,259.87,259.93,26820.0,230.7957,230.7957,230.5472,230.6005,26820.0
2016-04-06 14:15:00,259.92,260.18,259.82,260.13,7562.0,230.5916,230.8223,230.5029,230.7779,7562.0
2016-04-06 14:20:00,260.17,260.31,260.07,260.07,8290.0,230.8134,230.9376,230.7247,230.7247,8290.0
2016-04-06 14:25:00,260.14,260.19,259.92,260.15,13488.0,230.7868,230.8311,230.5916,230.7957,13488.0
2016-04-06 14:30:00,260.15,260.26,259.99,260.04,11893.0,230.7957,230.8932,230.6537,230.6981,11893.0
2016-04-06 14:35:00,259.98,260.02,259.56,259.63,6732.0,230.6448,230.6803,230.2722,230.3343,6732.0
2016-04-06 14:40:00,259.68,259.83,259.68,259.74,6620.0,230.3787,230.5118,230.3787,230.4319,6620.0
2016-04-06 14:45:00,259.73,259.86,259.72,259.8,3650.0,230.423,230.5384,230.4142,230.4851,3650.0
2016-04-06 14:50:00,259.88,259.92,259.76,259.8,3400.0,230.5561,230.5916,230.4497,230.4851,3400.0
2016-04-06 14:55:00,259.94,260.25,259.9,260.22,16448.0,230.6093,230.8844,230.5739,230.8578,16448.0
2016-04-06 15:00:00,260.19,260.76,260.13,260.69,31198.0,230.8311,231.3368,230.7779,231.2747,31198.0
2016-04-06 15:05:00,260.77,260.92,260.69,260.89,15435.0,231.3457,231.4788,231.2747,231.4522,15435.0
2016-04-06 15:10:00,260.96,260.98,260.75,260.75,12781.0,231.5143,231.532,231.3279,231.3279,12781.0
2016-04-06 15:15:00,260.78,261.21,260.77,261.21,31331.0,231.3546,231.736,231.3457,231.736,31331.0
2016-04-06 15:20:00,261.2,261.27,261.03,261.05,18372.0,231.7272,231.7893,231.5764,231.5941,18372.0
2016-04-06 15:25:00,261.05,261.12,260.96,261.05,16437.0,231.5941,231.6562,231.5143,231.5941,16437.0
2016-04-06 15:30:00,261.05,261.24,261.02,261.1,26863.0,231.5941,231.7627,231.5675,231.6385,26863.0
2016-04-06 15:35:00,261.13,261.22,260.95,260.97,26824.0,231.6651,231.7449,231.5054,231.5231,26824.0
2016-04-06 15:40:00,260.99,261.17,260.96,261.16,43411.0,231.5409,231.7006,231.5143,231.6917,43411.0
2016-04-06 15:45:00,261.15,261.22,261.07,261.2,52415.0,231.6828,231.7449,231.6118,231.7272,52415.0
2016-04-06 15:50:00,261.22,261.31,261.15,261.26,75027.0,231.7449,231.8248,231.6828,231.7804,75027.0
2016-04-06 15:55:00,261.27,261.45,261.24,261.38,142967.0,231.7893,231.949,231.7627,231.8869,142967.0
2016-04-07 09:30:00,259.79,260.05,259.4,259.84,32024.0,230.4763,230.7069,230.1303,230.5206,32024.0
2016-04-07 09:35:00,259.82,260.3,259.82,260.07,17631.0,230.5029,230.9287,230.5029,230.7247,17631.0
2016-04-07 09:40:00,260.08,260.33,259.84,260.29,10514.0,230.7335,230.9553,230.5206,230.9199,10514.0
2016-04-07 09:45:00,260.24,260.26,259.71,259.74,31772.0,230.8755,230.8932,230.4053,230.4319,31772.0
2016-04-07 09:50:00,259.7,259.9,259.67,259.69,33264.0,230.3964,230.5739,230.3698,230.3876,33264.0
2016-04-07 09:55:00,259.75,260.09,259.69,260.04,29270.0,230.4408,230.7424,230.3876,230.6981,29270.0
2016-04-07 10:00:00,260.08,260.26,259.72,260.03,10048.0,230.7335,230.8932,230.4142,230.6892,10048.0
2016-04-07 10:05:00,260.1,260.31,260.04,260.24,6554.0,230.7513,230.9376,230.6981,230.8755,6554.0
2016-04-07 10:10:00,260.16,260.16,259.77,259.8,6288.0,230.8045,230.8045,230.4585,230.4851,6288.0
2016-04-07 10:15:00,259.68,259.68,259.39,259.43,22010.0,230.3787,230.3787,230.1214,230.1569,22010.0
2016-04-07 10:20:00,259.41,259.52,259.22,259.52,7944.0,230.1391,230.2367,229.9706,230.2367,7944.0
2016-04-07 10:25:00,259.54,259.61,258.95,259.01,9160.0,230.2545,230.3166,229.7311,229.7843,9160.0
2016-04-07 10:30:00,258.94,259.14,258.77,259.06,26404.0,229.7222,229.8996,229.5714,229.8286,26404.0
2016-04-07 10:35:00,259.08,259.3,258.98,259.21,5267.0,229.8464,230.0416,229.7577,229.9617,5267.0
2016-04-07 10:40:00,259.04,259.04,258.8,258.81,3100.0,229.8109,229.8109,229.598,229.6069,3100.0
2016-04-07 10:45:00,258.67,259.12,258.57,258.86,4960.0,229.4826,229.8819,229.3939,229.6512,4960.0
2016-04-07 10:50:00,258.85,259.15,258.76,259.13,10211.0,229.6423,229.9085,229.5625,229.8907,10211.0
2016-04-07 10:55:00,259.16,259.16,258.9,259.16,7977.0,229.9174,229.9174,229.6867,229.9174,7977.0
2016-04-07 11:00:00,259.1,259.1,258.62,258.62,8962.0,229.8641,229.8641,229.4383,229.4383,8962.0
2016-04-07 11:05:00,258.56,258.79,258.5,258.62,6702.0,229.3851,229.5891,229.3318,229.4383,6702.0
2016-04-07 11:10:00,258.59,258.71,258.54,258.71,10488.0,229.4117,229.5181,229.3673,229.5181,10488.0
2016-04-07 11:15:00,258.67,258.69,258.56,258.62,9206.0,229.4826,229.5004,229.3851,229.4383,9206.0
2016-04-07 11:20:00,258.65,258.65,258.19,258.33,21871.0,229.4649,229.4649,229.0568,229.181,21871.0
2016-04-07 11:25:00,258.28,258.38,258.13,258.38,15834.0,229.1367,229.2254,229.0036,229.2254,15834.0
2016-04-07 11:30:00,258.35,258.56,258.33,258.45,8078.0,229.1988,229.3851,229.181,229.2875,8078.0
2016-04-07 11:35:00,258.48,258.76,258.48,258.67,13189.0,229.3141,229.5625,229.3141,229.4826,13189.0
2016-04-07 11:40:00,258.65,258.87,258.37,258.87,27920.0,229.4649,229.6601,229.2165,229.6601,27920.0
2016-04-07 11:45:00,258.84,259.1,258.82,259.1,4200.0,229.6335,229.8641,229.6157,229.8641,4200.0
2016-04-07 11:50:00,259.1,259.21,259.09,259.12,3926.0,229.8641,229.9617,229.8553,229.8819,3926.0
2016-04-07 11:55:00,259.09,259.13,258.92,258.95,11234.0,229.8553,229.8907,229.7044,229.7311,11234.0
2016-04-07 12:00:00,258.92,259.06,258.84,258.85,13216.0,229.7044,229.8286,229.6335,229.6423,13216.0
2016-04-07 12:05:00,258.89,258.93,258.8,258.86,9429.0,229.6778,229.7133,229.598,229.6512,9429.0
2016-04-07 12:10:00,258.81,258.85,258.74,258.79,6013.0,229.6069,229.6423,229.5447,229.5891,6013.0
2016-04-07 12:15:00,258.76,258.77,258.22,258.27,8808.0,229.5625,229.5714,229.0834,229.1278,8808.0
2016-04-07 12:20:00,258.28,258.36,258.28,258.31,1736.0,229.1367,229.2076,229.1367,229.1633,1736.0
2016-04-07 12:25:00,258.23,258.36,258.05,258.36,9686.0,229.0923,229.2076,228.9326,229.2076,9686.0
2016-04-07 12:30:00,258.36,258.36,258.13,258.13,2461.0,229.2076,229.2076,229.0036,229.0036,2461.0
2016-04-07 12:35:00,258.11,258.29,257.99,258.26,4151.0,228.9858,229.1455,228.8794,229.1189,4151.0
2016-04-07 12:40:00,258.3,258.3,258.08,258.09,5109.0,229.1544,229.1544,228.9592,228.9681,5109.0
2016-04-07 12:45:00,258.03,258.29,257.96,258.29,7460.0,228.9149,229.1455,228.8528,229.1455,7460.0
2016-04-07 12:50:00,258.4,258.4,258.2,258.23,2348.0,229.2431,229.2431,229.0657,229.0923,2348.0
2016-04-07 12:55:00,258.2,258.51,258.18,258.42,6771.0,229.0657,229.3407,229.0479,229.2609,6771.0
2016-04-07 13:00:00,258.38,258.43,258.32,258.43,2416.0,229.2254,229.2697,229.1721,229.2697,2416.0
2016-04-07 13:05:00,258.48,258.7,258.41,258.68,2757.0,229.3141,229.5093,229.252,229.4915,2757.0
2016-04-07 13:10:00,258.64,258.98,258.64,258.98,3750.0,229.456,229.7577,229.456,229.7577,3750.0
2016-04-07 13:15:00,258.99,259.02,258.93,258.93,8680.0,229.7665,229.7932,229.7133,229.7133,8680.0
2016-04-07 13:20:00,258.93,258.94,258.81,258.82,7513.0,229.7133,229.7222,229.6069,229.6157,7513.0
2016-04-07 13:25:00,258.81,258.84,258.77,258.81,2700.0,229.6069,229.6335,229.5714,229.6069,2700.0
2016-04-07 13:30:00,258.82,258.89,258.56,258.58,4316.0,229.6157,229.6778,229.3851,229.4028,4316.0
2016-04-07 13:35:00,258.59,258.64,258.49,258.63,3893.0,229.4117,229.456,229.323,229.4472,3893.0
2016-04-07 13:40:00,258.67,258.71,258.6,258.6,2632.0,229.4826,229.5181,229.4205,229.4205,2632.0
2016-04-07 13:45:00,258.58,258.6,258.13,258.13,6761.0,229.4028,229.4205,229.0036,229.0036,6761.0
2016-04-07 13:50:00,258.15,258.16,257.82,257.83,9194.0,229.0213,229.0302,228.7286,228.7374,9194.0
2016-04-07 13:55:00,257.79,257.87,257.67,257.73,2000.0,228.7019,228.7729,228.5955,228.6487,2000.0
2016-04-07 14:00:00,257.69,257.71,257.5,257.53,16329.0,228.6132,228.631,228.4447,228.4713,16329.0
2016-04-07 14:05:00,257.49,257.53,257.25,257.25,12982.0,228.4358,228.4713,228.2229,228.2229,12982.0
2016-04-07 14:10:00,257.26,257.33,257.24,257.26,3463.0,228.2317,228.2938,228.214,228.2317,3463.0
2016-04-07 14:15:00,257.13,257.18,256.9,256.95,15843.0,228.1164,228.1608,227.9124,227.9567,15843.0
2016-04-07 14:20:00,256.89,257.09,256.89,257.09,4401.0,227.9035,228.0809,227.9035,228.0809,4401.0
2016-04-07 14:25:00,257.14,257.27,256.96,257.25,2941.0,228.1253,228.2406,227.9656,228.2229,2941.0
2016-04-07 14:30:00,257.28,257.38,257.25,257.37,6994.0,228.2495,228.3382,228.2229,228.3293,6994.0
2016-04-07 14:35:00,257.36,257.52,257.33,257.47,3935.0,228.3205,228.4624,228.2938,228.4181,3935.0
2016-04-07 14:40:00,257.29,257.29,256.98,257.05,10523.0,228.2584,228.2584,227.9833,228.0454,10523.0
2016-04-07 14:45:00,256.97,256.98,256.66,256.79,12952.0,227.9745,227.9833,227.6994,227.8148,12952.0
2016-04-07 14:50:00,256.83,256.88,256.68,256.85,19459.0,227.8503,227.8946,227.7172,227.868,19459.0
2016-04-07 14:55:00,256.86,256.95,256.64,256.67,8809.0,227.8769,227.9567,227.6817,227.7083,8809.0
2016-04-07 15:00:00,256.63,256.74,256.55,256.67,19007.0,227.6728,227.7704,227.6019,227.7083,19007.0
2016-04-07 15:05:00,256.67,257.29,256.67,257.29,6262.0,227.7083,228.2584,227.7083,228.2584,6262.0
2016-04-07 15:10:00,257.32,257.65,257.32,257.62,4750.0,228.285,228.5777,228.285,228.5511,4750.0
2016-04-07 15:15:00,257.62,257.62,257.38,257.38,5093.0,228.5511,228.5511,228.3382,228.3382,5093.0
2016-04-07 15:20:00,257.36,257.55,257.34,257.51,27790.0,228.3205,228.489,228.3027,228.4535,27790.0
2016-04-07 15:25:00,257.54,257.55,257.37,257.45,7997.0,228.4802,228.489,228.3293,228.4003,7997.0
2016-04-07 15:30:00,257.48,257.62,257.29,257.61,6934.0,228.4269,228.5511,228.2584,228.5423,6934.0
2016-04-07 15:35:00,257.53,257.58,257.25,257.32,5175.0,228.4713,228.5156,228.2229,228.285,5175.0
2016-04-07 15:40:00,257.34,257.58,257.29,257.55,23377.0,228.3027,228.5156,228.2584,228.489,23377.0
2016-04-07 15:45:00,257.59,257.82,257.57,257.81,20194.0,228.5245,228.7286,228.5068,228.7197,20194.0
2016-04-07 15:50:00,257.8,257.81,257.57,257.77,28387.0,228.7108,228.7197,228.5068,228.6842,28387.0
2016-04-07 15:55:00,257.84,257.99,257.65,257.97,66494.0,228.7463,228.8794,228.5777,228.8616,66494.0
2016-04-08 09:30:00,259.81,259.92,259.64,259.76,32583.0,230.494,230.5916,230.3432,230.4497,32583.0
2016-04-08 09:35:00,259.69,259.8,259.55,259.74,13531.0,230.3876,230.4851,230.2634,230.4319,13531.0
2016-04-08 09:40:00,259.78,259.97,259.62,259.94,24396.0,230.4674,230.636,230.3255,230.6093,24396.0
2016-04-08 09:45:00,259.96,260.32,259.96,260.14,12667.0,230.6271,230.9465,230.6271,230.7868,12667.0
2016-04-08 09:50:00,260.33,260.57,260.26,260.42,13237.0,230.9553,231.1683,230.8932,231.0352,13237.0
2016-04-08 09:55:00,260.38,260.84,260.35,260.83,11013.0,230.9997,231.4078,230.9731,231.3989,11013.0
2016-04-08 10:00:00,260.82,261.02,260.73,260.97,21196.0,231.39,231.5675,231.3102,231.5231,21196.0
2016-04-08 10:05:00,260.98,261.17,260.96,261.08,20358.0,231.532,231.7006,231.5143,231.6207,20358.0
2016-04-08 10:10:00,261.08,261.12,260.75,260.98,19540.0,231.6207,231.6562,231.3279,231.532,19540.0
2016-04-08 10:15:00,261.03,261.07,260.76,260.76,16368.0,231.5764,231.6118,231.3368,231.3368,16368.0
2016-04-08 10:20:00,260.84,260.88,260.64,260.64,10910.0,231.4078,231.4433,231.2304,231.2304,10910.0
2016-04-08 10:25:00,260.68,260.85,260.63,260.77,12227.0,231.2658,231.4167,231.2215,231.3457,12227.0
2016-04-08 10:30:00,260.83,261.0,260.57,260.68,13410.0,231.3989,231.5497,231.1683,231.2658,13410.0
2016-04-08 10:35:00,260.76,261.06,260.73,260.85,9831.0,231.3368,231.603,231.3102,231.4167,9831.0
2016-04-08 10:40:00,260.8,261.09,260.8,261.02,6128.0,231.3723,231.6296,231.3723,231.5675,6128.0
2016-04-08 10:45:00,261.01,261.29,261.0,261.13,10789.0,231.5586,231.807,231.5497,231.6651,10789.0
2016-04-08 10:50:00,261.18,261.25,260.98,260.99,8516.0,231.7094,231.7715,231.532,231.5409,8516.0
2016-04-08 10:55:00,261.03,261.04,260.62,260.62,11383.0,231.5764,231.5852,231.2126,231.2126,11383.0
2016-04-08 11:00:00,260.62,260.73,260.5,260.73,10435.0,231.2126,231.3102,231.1062,231.3102,10435.0
2016-04-08 11:05:00,260.76,260.99,260.74,260.8,16476.0,231.3368,231.5409,231.3191,231.3723,16476.0
2016-04-08 11:10:00,260.77,260.88,260.37,260.37,9226.0,231.3457,231.4433,230.9908,230.9908,9226.0
2016-04-08 11:15:00,260.36,260.41,260.22,260.27,11247.0,230.982,231.0263,230.8578,230.9021,11247.0
2016-04-08 11:20:00,260.28,260.5,260.27,260.29,5630.0,230.911,231.1062,230.9021,230.9199,5630.0
2016-04-08 11:25:00,260.3,260.52,260.2,260.44,8964.0,230.9287,231.1239,230.84,231.0529,8964.0
2016-04-08 11:30:00,260.43,260.45,259.86,259.9,18071.0,231.0441,231.0618,230.5384,230.5739,18071.0
2016-04-08 11:35:00,259.9,259.9,259.44,259.5,22459.0,230.5739,230.5739,230.1658,230.219,22459.0
2016-04-08 11:40:00,259.4,259.45,259.33,259.41,4400.0,230.1303,230.1746,230.0682,230.1391,4400.0
2016-04-08 11:45:00,259.34,259.48,259.34,259.43,2400.0,230.077,230.2013,230.077,230.1569,2400.0
2016-04-08 11:50:00,259.33,259.56,259.18,259.53,18466.0,230.0682,230.2722,229.9351,230.2456,18466.0
2016-04-08 11:55:00,259.52,259.82,259.5,259.72,18025.0,230.2367,230.5029,230.219,230.4142,18025.0
2016-04-08 12:00:00,259.71,259.86,259.67,259.69,7860.0,230.4053,230.5384,230.3698,230.3876,7860.0
2016-04-08 12:05:00,259.69,259.82,259.6,259.8,4152.0,230.3876,230.5029,230.3077,230.4851,4152.0
2016-04-08 12:10:00,259.85,259.97,259.76,259.93,6144.0,230.5295,230.636,230.4497,230.6005,6144.0
2016-04-08 12:15:00,259.91,259.91,259.54,259.55,13985.0,230.5827,230.5827,230.2545,230.2634,13985.0
2016-04-08 12:20:00,259.67,259.67,259.59,259.59,710.0,230.3698,230.3698,230.2988,230.2988,710.0
2016-04-08 12:25:00,259.54,259.54,259.34,259.34,3551.0,230.2545,230.2545,230.077,230.077,3551.0
2016-04-08 12:30:00,259.31,259.58,259.15,259.56,4074.0,230.0504,230.29,229.9085,230.2722,4074.0
2016-04-08 12:35:00,259.61,259.68,259.55,259.65,2700.0,230.3166,230.3787,230.2634,230.3521,2700.0
2016-04-08 12:40:00,259.64,259.78,259.58,259.78,5062.0,230.3432,230.4674,230.29,230.4674,5062.0
2016-04-08 12:45:00,259.78,259.84,259.66,259.81,7400.0,230.4674,230.5206,230.3609,230.494,7400.0
2016-04-08 12:50:00,259.91,259.92,259.78,259.84,5800.0,230.5827,230.5916,230.4674,230.5206,5800.0
2016-04-08 12:55:00,259.84,259.84,259.7,259.75,3204.0,230.5206,230.5206,230.3964,230.4408,3204.0
2016-04-08 13:00:00,259.76,259.8,259.63,259.68,3870.0,230.4497,230.4851,230.3343,230.3787,3870.0
2016-04-08 13:05:00,259.69,259.75,259.55,259.61,2400.0,230.3876,230.4408,230.2634,230.3166,2400.0
2016-04-08 13:10:00,259.62,259.72,259.5,259.72,3000.0,230.3255,230.4142,230.219,230.4142,3000.0
2016-04-08 13:15:00,259.74,259.74,259.39,259.43,4200.0,230.4319,230.4319,230.1214,230.1569,4200.0
2016-04-08 13:20:00,259.41,259.64,259.41,259.61,1751.0,230.1391,230.3432,230.1391,230.3166,1751.0
2016-04-08 13:25:00,259.53,259.53,259.31,259.41,3596.0,230.2456,230.2456,230.0504,230.1391,3596.0
2016-04-08 13:30:00,259.35,259.67,259.31,259.67,6581.0,230.0859,230.3698,230.0504,230.3698,6581.0
2016-04-08 13:35:00,259.76,259.89,259.63,259.81,6402.0,230.4497,230.565,230.3343,230.494,6402.0
2016-04-08 13:40:00,259.82,259.93,259.75,259.75,4178.0,230.5029,230.6005,230.4408,230.4408,4178.0
2016-04-08 13:45:00,259.82,259.82,259.7,259.7,1767.0,230.5029,230.5029,230.3964,230.3964,1767.0
2016-04-08 13:50:00,259.67,260.05,259.67,259.98,11240.0,230.3698,230.7069,230.3698,230.6448,11240.0
2016-04-08 13:55:00,260.01,260.1,259.91,260.1,7336.0,230.6714,230.7513,230.5827,230.7513,7336.0
2016-04-08 14:00:00,260.12,260.12,259.86,259.89,8078.0,230.769,230.769,230.5384,230.565,8078.0
2016-04-08 14:05:00,259.9,260.04,259.89,260.03,8474.0,230.5739,230.6981,230.565,230.6892,8474.0
2016-04-08 14:10:00,260.06,260.21,260.04,260.15,7462.0,230.7158,230.8489,230.6981,230.7957,7462.0
2016-04-08 14:15:00,260.19,260.26,260.09,260.16,10019.0,230.8311,230.8932,230.7424,230.8045,10019.0
2016-04-08 14:20:00,260.18,260.18,259.98,260.02,7814.0,230.8223,230.8223,230.6448,230.6803,7814.0
2016-04-08 14:25:00,260.02,260.07,259.97,259.97,3774.0,230.6803,230.7247,230.636,230.636,3774.0
2016-04-08 14:30:00,259.99,259.99,259.92,259.95,2083.0,230.6537,230.6537,230.5916,230.6182,2083.0
2016-04-08 14:35:00,259.93,259.93,259.81,259.81,8672.0,230.6005,230.6005,230.494,230.494,8672.0
2016-04-08 14:40:00,259.84,259.9,259.75,259.76,6600.0,230.5206,230.5739,230.4408,230.4497,6600.0
2016-04-08 14:45:00,259.75,259.81,259.71,259.74,3589.0,230.4408,230.494,230.4053,230.4319,3589.0
2016-04-08 14:50:00,259.63,259.66,259.38,259.38,5162.0,230.3343,230.3609,230.1125,230.1125,5162.0
2016-04-08 14:55:00,259.37,259.39,259.29,259.39,4900.0,230.1037,230.1214,230.0327,230.1214,4900.0
2016-04-08 15:00:00,259.37,259.46,259.32,259.37,4462.0,230.1037,230.1835,230.0593,230.1037,4462.0
2016-04-08 15:05:00,259.39,259.42,258.83,258.83,8425.0,230.1214,230.148,229.6246,229.6246,8425.0
2016-04-08 15:10:00,258.87,259.16,258.85,259.16,3600.0,229.6601,229.9174,229.6423,229.9174,3600.0
2016-04-08 15:15:00,259.18,259.32,259.03,259.1,7540.0,229.9351,230.0593,229.802,229.8641,7540.0
2016-04-08 15:20:00,259.02,259.32,259.01,259.32,6263.0,229.7932,230.0593,229.7843,230.0593,6263.0
2016-04-08 15:25:00,259.34,259.34,259.16,259.23,5346.0,230.077,230.077,229.9174,229.9795,5346.0
2016-04-08 15:30:00,259.16,259.26,258.89,258.91,11161.0,229.9174,230.0061,229.6778,229.6956,11161.0
2016-04-08 15:35:00,258.94,259.14,258.88,259.13,7835.0,229.7222,229.8996,229.669,229.8907,7835.0
2016-04-08 15:40:00,259.11,259.16,258.98,259.16,8555.0,229.873,229.9174,229.7577,229.9174,8555.0
2016-04-08 15:45:00,259.16,259.35,259.15,259.29,10279.0,229.9174,230.0859,229.9085,230.0327,10279.0
2016-04-08 15:50:00,259.29,259.35,259.16,259.33,21344.0,230.0327,230.0859,229.9174,230.0682,21344.0
2016-04-08 15:55:00,259.34,259.59,259.26,259.58,57465.0,230.077,230.2988,230.0061,230.29,57465.0
2016-04-11 09:30:00,260.95,260.95,260.49,260.62,19001.0,231.5054,231.5054,231.0973,231.2126,19001.0
2016-04-11 09:35:00,260.62,261.25,260.57,261.05,13558.0,231.2126,231.7715,231.1683,231.5941,13558.0
2016-04-11 09:40:00,261.1,261.41,260.67,260.74,47092.0,231.6385,231.9135,231.257,231.3191,47092.0
2016-04-11 09:45:00,260.8,261.17,260.78,261.12,43172.0,231.3723,231.7006,231.3546,231.6562,43172.0
2016-04-11 09:50:00,261.13,261.6,261.13,261.43,19807.0,231.6651,232.082,231.6651,231.9312,19807.0
2016-04-11 09:55:00,261.49,261.67,261.41,261.48,33445.0,231.9844,232.1441,231.9135,231.9756,33445.0
2016-04-11 10:00:00,261.54,261.96,261.54,261.88,42058.0,232.0288,232.4014,232.0288,232.3304,42058.0
2016-04-11 10:05:00,261.9,262.43,261.89,262.22,48366.0,232.3482,232.8184,232.3393,232.6321,48366.0
2016-04-11 10:10:00,262.3,262.45,262.22,262.26,14954.0,232.7031,232.8361,232.6321,232.6676,14954.0
2016-04-11 10:15:00,262.29,262.44,262.0,262.0,13051.0,232.6942,232.8273,232.4369,232.4369,13051.0
2016-04-11 10:20:00,261.97,262.17,261.9,262.01,11704.0,232.4103,232.5877,232.3482,232.4458,11704.0
2016-04-11 10:25:00,262.03,262.07,261.83,261.87,13600.0,232.4635,232.499,232.2861,232.3216,13600.0
2016-04-11 10:30:00,261.92,261.98,261.69,261.73,5985.0,232.3659,232.4192,232.1619,232.1974,5985.0
2016-04-11 10:35:00,261.68,261.76,261.44,261.76,3908.0,232.153,232.224,231.9401,232.224,3908.0
2016-04-11 10:40:00,261.73,261.76,261.06,261.32,13114.0,232.1974,232.224,231.603,231.8336,13114.0
2016-04-11 10:45:00,261.36,261.36,261.09,261.27,121712.0,231.8691,231.8691,231.6296,231.7893,121712.0
2016-04-11 10:50:00,261.22,261.34,261.09,261.22,10914.0,231.7449,231.8514,231.6296,231.7449,10914.0
2016-04-11 10:55:00,261.3,261.3,260.77,260.77,5947.0,231.8159,231.8159,231.3457,231.3457,5947.0
2016-04-11 11:00:00,260.7,260.7,260.47,260.59,9664.0,231.2836,231.2836,231.0795,231.186,9664.0
2016-04-11 11:05:00,260.59,260.7,260.49,260.69,6010.0,231.186,231.2836,231.0973,231.2747,6010.0
2016-04-11 11:10:00,260.66,260.66,260.35,260.37,3315.0,231.2481,231.2481,230.9731,230.9908,3315.0
2016-04-11 11:15:00,260.36,260.36,260.18,260.2,8742.0,230.982,230.982,230.8223,230.84,8742.0
2016-04-11 11:20:00,260.24,260.34,260.17,260.32,20774.0,230.8755,230.9642,230.8134,230.9465,20774.0
2016-04-11 11:25:00,260.28,260.56,260.12,260.45,11593.0,230.911,231.1594,230.769,231.0618,11593.0
2016-04-11 11:30:00,260.41,260.41,259.6,259.6,8364.0,231.0263,231.0263,230.3077,230.3077,8364.0
2016-04-11 11:35:00,259.57,259.81,259.52,259.57,19431.0,230.2811,230.494,230.2367,230.2811,19431.0
2016-04-11 11:40:00,259.55,259.72,259.41,259.52,2700.0,230.2634,230.4142,230.1391,230.2367,2700.0
2016-04-11 11:45:00,259.46,259.61,259.43,259.54,5134.0,230.1835,230.3166,230.1569,230.2545,5134.0
2016-04-11 11:50:00,259.6,259.7,259.49,259.52,10429.0,230.3077,230.3964,230.2101,230.2367,10429.0
2016-04-11 11:55:00,259.62,259.95,259.57,259.95,9437.0,230.3255,230.6182,230.2811,230.6182,9437.0
2016-04-11 12:00:00,259.98,260.01,259.91,260.0,3640.0,230.6448,230.6714,230.5827,230.6626,3640.0
2016-04-11 12:05:00,259.94,260.04,259.84,259.89,3375.0,230.6093,230.6981,230.5206,230.565,3375.0
2016-04-11 12:10:00,259.85,260.22,259.85,260.22,2914.0,230.5295,230.8578,230.5295,230.8578,2914.0
2016-04-11 12:15:00,260.21,260.34,260.21,260.3,7528.0,230.8489,230.9642,230.8489,230.9287,7528.0
2016-04-11 12:20:00,260.33,260.39,260.18,260.31,7532.0,230.9553,231.0086,230.8223,230.9376,7532.0
2016-04-11 12:25:00,260.25,260.28,260.11,260.11,2722.0,230.8844,230.911,230.7602,230.7602,2722.0
2016-04-11 12:30:00,260.13,260.19,259.92,259.92,4409.0,230.7779,230.8311,230.5916,230.5916,4409.0
2016-04-11 12:35:00,259.92,259.98,259.86,259.93,3412.0,230.5916,230.6448,230.5384,230.6005,3412.0
2016-04-11 12:40:00,259.88,260.0,259.84,260.0,4619.0,230.5561,230.6626,230.5206,230.6626,4619.0
2016-04-11 12:45:00,259.88,260.3,259.82,260.29,4780.0,230.5561,230.9287,230.5029,230.9199,4780.0
2016-04-11 12:50:00,260.25,260.41,260.22,260.35,2400.0,230.8844,231.0263,230.8578,230.9731,2400.0
2016-04-11 12:55:00,260.36,260.48,260.36,260.46,2837.0,230.982,231.0884,230.982,231.0707,2837.0
2016-04-11 13:00:00,260.46,260.48,260.4,260.42,2400.0,231.0707,231.0884,231.0174,231.0352,2400.0
2016-04-11 13:05:00,260.4,260.6,260.4,260.58,4459.0,231.0174,231.1949,231.0174,231.1771,4459.0
2016-04-11 13:10:00,260.67,260.89,260.67,260.87,3876.0,231.257,231.4522,231.257,231.4344,3876.0
2016-04-11 13:15:00,260.9,260.91,260.72,260.73,4235.0,231.461,231.4699,231.3013,231.3102,4235.0
2016-04-11 13:20:00,260.7,260.85,260.68,260.71,4153.0,231.2836,231.4167,231.2658,231.2925,4153.0
2016-04-11 13:25:00,260.64,260.67,260.38,260.43,3400.0,231.2304,231.257,230.9997,231.0441,3400.0
2016-04-11 13:30:00,260.37,260.47,260.37,260.41,1231.0,230.9908,231.0795,230.9908,231.0263,1231.0
2016-04-11 13:35:00,260.36,260.65,260.26,260.3,9026.0,230.982,231.2392,230.8932,230.9287,9026.0
2016-04-11 13:40:00,260.25,260.38,260.15,260.33,2300.0,230.8844,230.9997,230.7957,230.9553,2300.0
2016-04-11 13:45:00,260.33,260.37,260.22,260.37,1886.0,230.9553,230.9908,230.8578,230.9908,1886.0
2016-04-11 13:50:00,260.37,260.37,260.17,260.22,2250.0,230.9908,230.9908,230.8134,230.8578,2250.0
2016-04-11 13:55:00,260.28,260.35,260.2,260.26,1452.0,230.911,230.9731,230.84,230.8932,1452.0
2016-04-11 14:00:00,260.29,260.49,260.1,260.1,7137.0,230.9199,231.0973,230.7513,230.7513,7137.0
2016-04-11 14:05:00,260.19,260.23,260.0,260.04,4151.0,230.8311,230.8666,230.6626,230.6981,4151.0
2016-04-11 14:10:00,260.05,260.26,260.04,260.06,4659.0,230.7069,230.8932,230.6981,230.7158,4659.0
2016-04-11 14:15:00,260.02,260.35,259.95,260.33,9070.0,230.6803,230.9731,230.6182,230.9553,9070.0
2016-04-11 14:20:00,260.32,260.48,260.27,260.32,7249.0,230.9465,231.0884,230.9021,230.9465,7249.0
2016-04-11 14:25:00,260.32,260.5,260.23,260.24,10525.0,230.9465,231.1062,230.8666,230.8755,10525.0
2016-04-11 14:30:00,260.22,260.33,260.1,260.17,34224.0,230.8578,230.9553,230.7513,230.8134,34224.0
2016-04-11 14:35:00,260.17,260.57,260.09,260.57,12836.0,230.8134,231.1683,230.7424,231.1683,12836.0
2016-04-11 14:40:00,260.51,260.54,260.43,260.45,2515.0,231.115,231.1416,231.0441,231.0618,2515.0
2016-04-11 14:45:00,260.45,260.58,260.28,260.49,5273.0,231.0618,231.1771,230.911,231.0973,5273.0
2016-04-11 14:50:00,260.46,260.67,260.25,260.63,8646.0,231.0707,231.257,230.8844,231.2215,8646.0
2016-04-11 14:55:00,260.58,260.58,260.45,260.49,2224.0,231.1771,231.1771,231.0618,231.0973,2224.0
2016-04-11 15:00:00,260.55,260.55,260.2,260.29,6871.0,231.1505,231.1505,230.84,230.9199,6871.0
2016-04-11 15:05:00,260.3,260.3,259.97,260.05,9402.0,230.9287,230.9287,230.636,230.7069,9402.0
2016-04-11 15:10:00,260.01,260.11,259.93,260.03,13242.0,230.6714,230.7602,230.6005,230.6892,13242.0
2016-04-11 15:15:00,260.02,260.03,259.88,259.88,10318.0,230.6803,230.6892,230.5561,230.5561,10318.0
2016-04-11 15:20:00,259.92,259.93,259.79,259.8,5641.0,230.5916,230.6005,230.4763,230.4851,5641.0
2016-04-11 15:25:00,259.8,259.95,259.57,259.57,18162.0,230.4851,230.6182,230.2811,230.2811,18162.0
2016-04-11 15:30:00,259.59,259.67,259.49,259.58,8911.0,230.2988,230.3698,230.2101,230.29,8911.0
2016-04-11 15:35:00,259.54,259.63,259.43,259.43,9631.0,230.2545,230.3343,230.1569,230.1569,9631.0
2016-04-11 15:40:00,259.45,259.5,259.12,259.23,34201.0,230.1746,230.219,229.8819,229.9795,34201.0
2016-04-11 15:45:00,259.22,259.45,259.21,259.41,17498.0,229.9706,230.1746,229.9617,230.1391,17498.0
2016-04-11 15:50:00,259.4,259.53,259.33,259.51,31632.0,230.1303,230.2456,230.0682,230.2279,31632.0
2016-04-11 15:55:00,259.5,259.53,259.08,259.1,96780.0,230.219,230.2456,229.8464,229.8641,96780.0
2016-04-12 09:30:00,259.69,259.84,259.3,259.3,24822.0,230.3876,230.5206,230.0416,230.0416,24822.0
2016-04-12 09:35:00,259.42,259.79,259.38,259.57,11155.0,230.148,230.4763,230.1125,230.2811,11155.0
2016-04-12 09:40:00,259.64,259.86,259.42,259.73,16761.0,230.3432,230.5384,230.148,230.423,16761.0
2016-04-12 09:45:00,259.72,260.13,259.72,259.92,7271.0,230.4142,230.7779,230.4142,230.5916,7271.0
2016-04-12 09:50:00,259.97,260.13,259.72,259.72,4391.0,230.636,230.7779,230.4142,230.4142,4391.0
2016-04-12 09:55:00,259.66,259.9,259.66,259.88,5200.0,230.3609,230.5739,230.3609,230.5561,5200.0
2016-04-12 10:00:00,259.91,260.0,259.74,259.87,14082.0,230.5827,230.6626,230.4319,230.5472,14082.0
2016-04-12 10:05:00,259.82,259.89,259.38,259.38,14756.0,230.5029,230.565,230.1125,230.1125,14756.0
2016-04-12 10:10:00,259.29,259.41,259.16,259.21,9924.0,230.0327,230.1391,229.9174,229.9617,9924.0
2016-04-12 10:15:00,259.18,259.33,258.99,259.25,8808.0,229.9351,230.0682,229.7665,229.9972,8808.0
2016-04-12 10:20:00,259.26,259.26,258.88,258.92,7771.0,230.0061,230.0061,229.669,229.7044,7771.0
2016-04-12 10:25:00,258.89,259.32,258.88,259.19,4603.0,229.6778,230.0593,229.669,229.944,4603.0
2016-04-12 10:30:00,259.17,260.14,259.17,259.59,14744.0,229.9262,230.7868,229.9262,230.2988,14744.0
2016-04-12 10:35:00,259.65,259.77,259.29,259.34,5474.0,230.3521,230.4585,230.0327,230.077,5474.0
2016-04-12 10:40:00,259.43,259.85,259.43,259.8,8250.0,230.1569,230.5295,230.1569,230.4851,8250.0
2016-04-12 10:45:00,259.88,259.93,259.66,259.85,6300.0,230.5561,230.6005,230.3609,230.5295,6300.0
2016-04-12 10:50:00,259.84,260.85,259.84,260.73,28384.0,230.5206,231.4167,230.5206,231.3102,28384.0
2016-04-12 10:55:00,260.81,261.28,260.81,261.22,24310.0,231.3812,231.7981,231.3812,231.7449,24310.0
2016-04-12 11:00:00,261.23,261.27,260.99,261.02,37320.0,231.7538,231.7893,231.5409,231.5675,37320.0
2016-04-12 11:05:00,261.05,261.46,261.05,261.4,37404.0,231.5941,231.9578,231.5941,231.9046,37404.0
2016-04-12 11:10:00,261.44,261.46,261.07,261.19,30148.0,231.9401,231.9578,231.6118,231.7183,30148.0
2016-04-12 11:15:00,261.18,261.69,261.16,261.69,30657.0,231.7094,232.1619,231.6917,232.1619,30657.0
2016-04-12 11:20:00,261.69,261.83,261.56,261.71,19623.0,232.1619,232.2861,232.0466,232.1796,19623.0
2016-04-12 11:25:00,261.72,261.81,261.52,261.62,23506.0,232.1885,232.2683,232.0111,232.0998,23506.0
2016-04-12 11:30:00,261.61,261.73,261.45,261.57,12252.0,232.0909,232.1974,231.949,232.0554,12252.0
2016-04-12 11:35:00,261.59,261.72,261.58,261.7,12370.0,232.0732,232.1885,232.0643,232.1708,12370.0
2016-04-12 11:40:00,261.74,261.86,261.63,261.76,13138.0,232.2062,232.3127,232.1087,232.224,13138.0
2016-04-12 11:45:00,261.73,261.96,261.73,261.87,9757.0,232.1974,232.4014,232.1974,232.3216,9757.0
2016-04-12 11:50:00,261.71,261.9,261.66,261.78,18330.0,232.1796,232.3482,232.1353,232.2417,18330.0
2016-04-12 11:55:00,261.79,261.79,261.47,261.5,8200.0,232.2506,232.2506,231.9667,231.9933,8200.0
2016-04-12 12:00:00,261.54,261.58,261.32,261.38,7734.0,232.0288,232.0643,231.8336,231.8869,7734.0
2016-04-12 12:05:00,261.4,261.43,261.19,261.22,17798.0,231.9046,231.9312,231.7183,231.7449,17798.0
2016-04-12 12:10:00,261.27,261.48,261.27,261.35,12458.0,231.7893,231.9756,231.7893,231.8602,12458.0
2016-04-12 12:15:00,261.44,261.65,261.44,261.6,7895.0,231.9401,232.1264,231.9401,232.082,7895.0
2016-04-12 12:20:00,261.56,261.7,261.53,261.66,7305.0,232.0466,232.1708,232.0199,232.1353,7305.0
2016-04-12 12:25:00,261.64,261.76,261.64,261.71,8114.0,232.1175,232.224,232.1175,232.1796,8114.0
2016-04-12 12:30:00,261.73,261.98,261.69,261.69,13004.0,232.1974,232.4192,232.1619,232.1619,13004.0
2016-04-12 12:35:00,261.72,261.87,261.72,261.79,12019.0,232.1885,232.3216,232.1885,232.2506,12019.0
2016-04-12 12:40:00,261.78,261.91,261.77,261.81,4858.0,232.2417,232.3571,232.2329,232.2683,4858.0
2016-04-12 12:45:00,261.76,261.78,261.57,261.65,13266.0,232.224,232.2417,232.0554,232.1264,13266.0
2016-04-12 12:50:00,261.65,261.95,261.64,261.93,8543.0,232.1264,232.3925,232.1175,232.3748,8543.0
2016-04-12 12:55:00,261.94,261.95,261.75,261.78,6674.0,232.3837,232.3925,232.2151,232.2417,6674.0
2016-04-12 13:00:00,261.75,261.84,261.62,261.77,9194.0,232.2151,232.295,232.0998,232.2329,9194.0
2016-04-12 13:05:00,261.76,261.82,261.64,261.64,12204.0,232.224,232.2772,232.1175,232.1175,12204.0
2016-04-12 13:10:00,261.68,261.68,261.33,261.34,9112.0,232.153,232.153,231.8425,231.8514,9112.0
2016-04-12 13:15:00,261.32,261.35,261.14,261.3,7851.0,231.8336,231.8602,231.6739,231.8159,7851.0
2016-04-12 13:20:00,261.3,261.47,261.26,261.41,8424.0,231.8159,231.9667,231.7804,231.9135,8424.0
2016-04-12 13:25:00,261.47,261.47,261.35,261.39,6230.0,231.9667,231.9667,231.8602,231.8957,6230.0
2016-04-12 13:30:00,261.38,261.73,261.38,261.49,11971.0,231.8869,232.1974,231.8869,231.9844,11971.0
2016-04-12 13:35:00,261.45,261.45,261.32,261.33,9084.0,231.949,231.949,231.8336,231.8425,9084.0
2016-04-12 13:40:00,261.34,261.45,261.3,261.41,6857.0,231.8514,231.949,231.8159,231.9135,6857.0
2016-04-12 13:45:00,261.47,261.62,261.47,261.52,9278.0,231.9667,232.0998,231.9667,232.0111,9278.0
2016-04-12 13:50:00,261.5,261.5,261.31,261.4,9683.0,231.9933,231.9933,231.8248,231.9046,9683.0
2016-04-12 13:55:00,261.35,261.82,261.35,261.78,19218.0,231.8602,232.2772,231.8602,232.2417,19218.0
2016-04-12 14:00:00,261.76,261.78,261.6,261.73,14774.0,232.224,232.2417,232.082,232.1974,14774.0
2016-04-12 14:05:00,261.76,261.79,261.6,261.68,16843.0,232.224,232.2506,232.082,232.153,16843.0
2016-04-12 14:10:00,261.74,261.94,261.69,261.8,15150.0,232.2062,232.3837,232.1619,232.2595,15150.0
2016-04-12 14:15:00,261.81,261.89,261.8,261.81,8248.0,232.2683,232.3393,232.2595,232.2683,8248.0
2016-04-12 14:20:00,261.8,261.8,261.61,261.61,8344.0,232.2595,232.2595,232.0909,232.0909,8344.0
2016-04-12 14:25:00,261.62,261.67,261.58,261.6,10684.0,232.0998,232.1441,232.0643,232.082,10684.0
2016-04-12 14:30:00,261.56,261.7,261.52,261.61,5915.0,232.0466,232.1708,232.0111,232.0909,5915.0
2016-04-12 14:35:00,261.66,261.85,261.62,261.81,11756.0,232.1353,232.3038,232.0998,232.2683,11756.0
2016-04-12 14:40:00,261.8,261.95,261.78,261.83,12766.0,232.2595,232.3925,232.2417,232.2861,12766.0
2016-04-12 14:45:00,261.87,261.94,261.81,261.84,13366.0,232.3216,232.3837,232.2683,232.295,13366.0
2016-04-12 14:50:00,261.81,261.96,261.81,261.93,14306.0,232.2683,232.4014,232.2683,232.3748,14306.0
2016-04-12 14:55:00,261.91,261.92,261.82,261.88,4542.0,232.3571,232.3659,232.2772,232.3304,4542.0
2016-04-12 15:00:00,261.91,262.29,261.91,262.26,29561.0,232.3571,232.6942,232.3571,232.6676,29561.0
2016-04-12 15:05:00,262.27,262.34,262.14,262.19,19623.0,232.6764,232.7385,232.5611,232.6055,19623.0
2016-04-12 15:10:00,262.23,262.23,262.14,262.19,2885.0,232.641,232.641,232.5611,232.6055,2885.0
2016-04-12 15:15:00,262.2,262.21,262.06,262.12,10624.0,232.6143,232.6232,232.4901,232.5434,10624.0
2016-04-12 15:20:00,262.11,262.13,261.78,261.89,16870.0,232.5345,232.5522,232.2417,232.3393,16870.0
2016-04-12 15:25:00,261.87,261.94,261.77,261.89,9165.0,232.3216,232.3837,232.2329,232.3393,9165.0
2016-04-12 15:30:00,261.86,262.07,261.83,262.02,6623.0,232.3127,232.499,232.2861,232.4546,6623.0
2016-04-12 15:35:00,262.05,262.09,261.68,261.74,22804.0,232.4813,232.5167,232.153,232.2062,22804.0
2016-04-12 15:40:00,261.79,261.97,261.68,261.68,53086.0,232.2506,232.4103,232.153,232.153,53086.0
2016-04-12 15:45:00,261.66,261.8,261.6,261.62,11952.0,232.1353,232.2595,232.082,232.0998,11952.0
2016-04-12 15:50:00,261.61,261.7,261.54,261.65,34913.0,232.0909,232.1708,232.0288,232.1264,34913.0
2016-04-12 15:55:00,261.63,261.98,261.57,261.95,70078.0,232.1087,232.4192,232.0554,232.3925,70078.0
2016-04-13 09:30:00,263.3,263.73,263.26,263.43,43919.0,233.5902,233.9717,233.5547,233.7055,43919.0
2016-04-13 09:35:00,263.39,263.91,263.39,263.66,21177.0,233.6701,234.1314,233.6701,233.9096,21177.0
2016-04-13 09:40:00,263.64,263.91,263.42,263.89,20411.0,233.8919,234.1314,233.6967,234.1136,20411.0
2016-04-13 09:45:00,263.95,263.96,263.72,263.74,8525.0,234.1669,234.1757,233.9628,233.9806,8525.0
2016-04-13 09:50:00,263.78,263.9,263.63,263.74,16535.0,234.0161,234.1225,233.883,233.9806,16535.0
2016-04-13 09:55:00,263.73,263.77,263.57,263.77,9192.0,233.9717,234.0072,233.8298,234.0072,9192.0
2016-04-13 10:00:00,263.81,263.94,263.69,263.81,11151.0,234.0427,234.158,233.9362,234.0427,11151.0
2016-04-13 10:05:00,263.81,263.94,263.73,263.82,9011.0,234.0427,234.158,233.9717,234.0515,9011.0
2016-04-13 10:10:00,263.79,264.0,263.79,263.95,9255.0,234.0249,234.2112,234.0249,234.1669,9255.0
2016-04-13 10:15:00,263.91,263.99,263.82,263.94,14035.0,234.1314,234.2024,234.0515,234.158,14035.0
2016-04-13 10:20:00,263.92,264.0,263.81,263.92,22025.0,234.1403,234.2112,234.0427,234.1403,22025.0
2016-04-13 10:25:00,263.97,264.02,263.75,263.94,11043.0,234.1846,234.229,233.9894,234.158,11043.0
2016-04-13 10:30:00,263.97,264.24,263.81,263.83,10354.0,234.1846,234.4241,234.0427,234.0604,10354.0
2016-04-13 10:35:00,263.77,263.84,263.49,263.7,13109.0,234.0072,234.0693,233.7588,233.9451,13109.0
2016-04-13 10:40:00,263.64,264.0,263.64,263.95,6868.0,233.8919,234.2112,233.8919,234.1669,6868.0
2016-04-13 10:45:00,263.91,264.15,263.9,264.07,11408.0,234.1314,234.3443,234.1225,234.2733,11408.0
2016-04-13 10:50:00,264.14,264.53,264.11,264.52,10048.0,234.3354,234.6814,234.3088,234.6726,10048.0
2016-04-13 10:55:00,264.54,264.63,264.01,264.11,10203.0,234.6903,234.7701,234.2201,234.3088,10203.0
2016-04-13 11:00:00,264.06,264.42,264.04,264.28,6432.0,234.2645,234.5838,234.2467,234.4596,6432.0
2016-04-13 11:05:00,264.41,264.66,264.39,264.66,9966.0,234.575,234.7968,234.5572,234.7968,9966.0
2016-04-13 11:10:00,264.65,264.68,264.44,264.57,16149.0,234.7879,234.8145,234.6016,234.7169,16149.0
2016-04-13 11:15:00,264.58,264.71,264.49,264.71,11146.0,234.7258,234.8411,234.6459,234.8411,11146.0
2016-04-13 11:20:00,264.73,264.83,264.64,264.7,21357.0,234.8589,234.9476,234.779,234.8322,21357.0
2016-04-13 11:25:00,264.7,265.1,264.7,265.08,29594.0,234.8322,235.1871,234.8322,235.1694,29594.0
2016-04-13 11:30:00,265.08,265.51,265.08,265.31,76944.0,235.1694,235.5508,235.1694,235.3734,76944.0
2016-04-13 11:35:00,265.31,265.49,265.17,265.45,38736.0,235.3734,235.5331,235.2492,235.4976,38736.0
2016-04-13 11:40:00,265.45,265.75,265.45,265.69,112064.0,235.4976,235.7638,235.4976,235.7105,112064.0
2016-04-13 11:45:00,265.7,265.93,265.55,265.61,43323.0,235.7194,235.9235,235.5863,235.6396,43323.0
2016-04-13 11:50:00,265.63,265.66,265.44,265.45,25930.0,235.6573,235.6839,235.4887,235.4976,25930.0
2016-04-13 11:55:00,265.48,265.71,265.43,265.55,33421.0,235.5242,235.7283,235.4799,235.5863,33421.0
2016-04-13 12:00:00,265.57,265.57,265.14,265.16,25769.0,235.6041,235.6041,235.2226,235.2403,25769.0
2016-04-13 12:05:00,265.17,265.42,265.16,265.41,16311.0,235.2492,235.471,235.2403,235.4621,16311.0
2016-04-13 12:10:00,265.38,265.56,265.38,265.44,24735.0,235.4355,235.5952,235.4355,235.4887,24735.0
2016-04-13 12:15:00,265.43,265.43,265.11,265.21,22497.0,235.4799,235.4799,235.196,235.2847,22497.0
2016-04-13 12:20:00,265.19,265.21,265.0,265.04,10306.0,235.267,235.2847,235.0984,235.1339,10306.0
2016-04-13 12:25:00,265.07,265.35,265.07,265.25,17870.0,235.1605,235.4089,235.1605,235.3202,17870.0
2016-04-13 12:30:00,265.23,265.28,265.01,265.08,17276.0,235.3024,235.3468,235.1073,235.1694,17276.0
2016-04-13 12:35:00,265.11,265.23,265.02,265.12,17738.0,235.196,235.3024,235.1161,235.2049,17738.0
2016-04-13 12:40:00,265.08,265.3,265.08,265.16,13873.0,235.1694,235.3645,235.1694,235.2403,13873.0
2016-04-13 12:45:00,265.18,265.38,265.18,265.28,16206.0,235.2581,235.4355,235.2581,235.3468,16206.0
2016-04-13 12:50:00,265.3,265.34,265.08,265.09,12341.0,235.3645,235.4,235.1694,235.1782,12341.0
2016-04-13 12:55:00,265.1,265.2,265.05,265.19,15467.0,235.1871,235.2758,235.1428,235.267,15467.0
2016-04-13 13:00:00,265.2,265.42,265.19,265.21,18423.0,235.2758,235.471,235.267,235.2847,18423.0
2016-04-13 13:05:00,265.21,265.27,265.11,265.13,17283.0,235.2847,235.3379,235.196,235.2137,17283.0
2016-04-13 13:10:00,265.13,265.24,265.07,265.13,18167.0,235.2137,235.3113,235.1605,235.2137,18167.0
2016-04-13 13:15:00,265.15,265.24,265.05,265.16,20968.0,235.2315,235.3113,235.1428,235.2403,20968.0
2016-04-13 13:20:00,265.16,265.24,265.12,265.21,30133.0,235.2403,235.3113,235.2049,235.2847,30133.0
2016-04-13 13:25:00,265.21,265.43,265.2,265.43,110066.0,235.2847,235.4799,235.2758,235.4799,110066.0
2016-04-13 13:30:00,265.44,265.53,265.35,265.4,24770.0,235.4887,235.5686,235.4089,235.4533,24770.0
2016-04-13 13:35:00,265.39,265.58,265.29,265.57,30358.0,235.4444,235.6129,235.3557,235.6041,30358.0
2016-04-13 13:40:00,265.59,265.59,265.44,265.56,10866.0,235.6218,235.6218,235.4887,235.5952,10866.0
2016-04-13 13:45:00,265.57,265.68,265.56,265.62,22944.0,235.6041,235.7017,235.5952,235.6484,22944.0
2016-04-13 13:50:00,265.64,265.7,265.54,265.68,15893.0,235.6662,235.7194,235.5775,235.7017,15893.0
2016-04-13 13:55:00,265.67,265.81,265.66,265.76,27806.0,235.6928,235.817,235.6839,235.7726,27806.0
2016-04-13 14:00:00,265.7,265.77,265.63,265.64,11772.0,235.7194,235.7815,235.6573,235.6662,11772.0
2016-04-13 14:05:00,265.68,266.01,265.66,265.95,24971.0,235.7017,235.9944,235.6839,235.9412,24971.0
2016-04-13 14:10:00,265.97,266.0,265.67,265.68,22957.0,235.9589,235.9856,235.6928,235.7017,22957.0
2016-04-13 14:15:00,265.66,265.97,265.66,265.93,34627.0,235.6839,235.9589,235.6839,235.9235,34627.0
2016-04-13 14:20:00,265.94,265.98,265.8,265.84,20467.0,235.9323,235.9678,235.8081,235.8436,20467.0
2016-04-13 14:25:00,265.84,265.85,265.67,265.68,17068.0,235.8436,235.8525,235.6928,235.7017,17068.0
2016-04-13 14:30:00,265.69,266.03,265.69,266.01,18683.0,235.7105,236.0122,235.7105,235.9944,18683.0
2016-04-13 14:35:00,266.01,266.17,266.0,266.13,15470.0,235.9944,236.1364,235.9856,236.1009,15470.0
2016-04-13 14:40:00,266.1,266.13,265.99,266.11,19315.0,236.0743,236.1009,235.9767,236.0831,19315.0
2016-04-13 14:45:00,266.11,266.16,265.94,265.96,15877.0,236.0831,236.1275,235.9323,235.9501,15877.0
2016-04-13 14:50:00,265.94,265.99,265.88,265.93,19051.0,235.9323,235.9767,235.8791,235.9235,19051.0
2016-04-13 14:55:00,265.91,266.05,265.9,265.98,12795.0,235.9057,236.0299,235.8968,235.9678,12795.0
2016-04-13 15:00:00,265.91,266.18,265.91,266.04,21113.0,235.9057,236.1452,235.9057,236.021,21113.0
2016-04-13 15:05:00,266.06,266.13,265.93,266.09,17892.0,236.0388,236.1009,235.9235,236.0654,17892.0
2016-04-13 15:10:00,266.06,266.19,266.04,266.06,15799.0,236.0388,236.1541,236.021,236.0388,15799.0
2016-04-13 15:15:00,266.06,266.17,266.01,266.17,17644.0,236.0388,236.1364,235.9944,236.1364,17644.0
2016-04-13 15:20:00,266.15,266.17,266.03,266.08,15523.0,236.1186,236.1364,236.0122,236.0565,15523.0
2016-04-13 15:25:00,266.05,266.15,266.04,266.11,23092.0,236.0299,236.1186,236.021,236.0831,23092.0
2016-04-13 15:30:00,266.11,266.4,266.11,266.37,63964.0,236.0831,236.3404,236.0831,236.3138,63964.0
2016-04-13 15:35:00,266.39,266.39,266.2,266.32,33181.0,236.3316,236.3316,236.163,236.2695,33181.0
2016-04-13 15:40:00,266.3,266.32,266.16,266.24,25888.0,236.2517,236.2695,236.1275,236.1985,25888.0
2016-04-13 15:45:00,266.26,266.32,266.07,266.11,32302.0,236.2162,236.2695,236.0477,236.0831,32302.0
2016-04-13 15:50:00,266.12,266.23,266.09,266.11,38704.0,236.092,236.1896,236.0654,236.0831,38704.0
2016-04-13 15:55:00,266.11,266.38,266.09,266.35,131800.0,236.0831,236.3227,236.0654,236.2961,131800.0
2016-04-14 09:30:00,266.22,266.45,266.09,266.45,16549.0,236.1807,236.3848,236.0654,236.3848,16549.0
2016-04-14 09:35:00,266.43,266.43,265.96,266.28,11199.0,236.367,236.367,235.9501,236.234,11199.0
2016-04-14 09:40:00,266.23,266.23,265.92,266.12,5700.0,236.1896,236.1896,235.9146,236.092,5700.0
2016-04-14 09:45:00,266.06,266.12,265.88,265.98,5836.0,236.0388,236.092,235.8791,235.9678,5836.0
2016-04-14 09:50:00,265.9,265.9,265.34,265.43,16759.0,235.8968,235.8968,235.4,235.4799,16759.0
2016-04-14 09:55:00,265.4,265.4,265.08,265.21,6400.0,235.4533,235.4533,235.1694,235.2847,6400.0
2016-04-14 10:00:00,265.36,265.48,265.2,265.48,3319.0,235.4178,235.5242,235.2758,235.5242,3319.0
2016-04-14 10:05:00,265.44,265.58,265.2,265.5,17294.0,235.4887,235.6129,235.2758,235.542,17294.0
2016-04-14 10:10:00,265.49,265.6,265.38,265.39,7754.0,235.5331,235.6307,235.4355,235.4444,7754.0
2016-04-14 10:15:00,265.44,265.51,265.35,265.38,6813.0,235.4887,235.5508,235.4089,235.4355,6813.0
2016-04-14 10:20:00,265.43,265.72,265.43,265.68,6026.0,235.4799,235.7372,235.4799,235.7017,6026.0
2016-04-14 10:25:00,265.59,266.0,265.59,265.87,4413.0,235.6218,235.9856,235.6218,235.8702,4413.0
2016-04-14 10:30:00,265.9,266.0,265.57,265.63,9131.0,235.8968,235.9856,235.6041,235.6573,9131.0
2016-04-14 10:35:00,265.57,265.65,265.39,265.44,9201.0,235.6041,235.6751,235.4444,235.4887,9201.0
2016-04-14 10:40:00,265.44,265.62,265.41,265.57,4800.0,235.4887,235.6484,235.4621,235.6041,4800.0
2016-04-14 10:45:00,265.57,265.61,265.26,265.34,20231.0,235.6041,235.6396,235.3291,235.4,20231.0
2016-04-14 10:50:00,265.31,265.82,265.27,265.76,5908.0,235.3734,235.8259,235.3379,235.7726,5908.0
2016-04-14 10:55:00,265.72,265.74,265.57,265.64,4115.0,235.7372,235.7549,235.6041,235.6662,4115.0
2016-04-14 11:00:00,265.55,265.76,265.55,265.73,11582.0,235.5863,235.7726,235.5863,235.746,11582.0
2016-04-14 11:05:00,265.75,265.89,265.74,265.77,11601.0,235.7638,235.888,235.7549,235.7815,11601.0
2016-04-14 11:10:00,265.91,266.0,265.82,265.86,5600.0,235.9057,235.9856,235.8259,235.8614,5600.0
2016-04-14 11:15:00,265.83,265.98,265.75,265.89,13088.0,235.8347,235.9678,235.7638,235.888,13088.0
2016-04-14 11:20:00,265.87,265.9,265.59,265.86,11716.0,235.8702,235.8968,235.6218,235.8614,11716.0
2016-04-14 11:25:00,265.91,266.01,265.85,266.01,2100.0,235.9057,235.9944,235.8525,235.9944,2100.0
2016-04-14 11:30:00,266.08,266.47,266.08,266.46,18008.0,236.0565,236.4025,236.0565,236.3937,18008.0
2016-04-14 11:35:00,266.52,266.67,266.42,266.45,24072.0,236.4469,236.58,236.3582,236.3848,24072.0
2016-04-14 11:40:00,266.42,266.42,266.14,266.28,8923.0,236.3582,236.3582,236.1098,236.234,8923.0
2016-04-14 11:45:00,266.23,266.34,266.22,266.33,7000.0,236.1896,236.2872,236.1807,236.2783,7000.0
2016-04-14 11:50:00,266.26,266.26,265.93,266.0,18002.0,236.2162,236.2162,235.9235,235.9856,18002.0
2016-04-14 11:55:00,266.0,266.05,265.73,266.03,20429.0,235.9856,236.0299,235.746,236.0122,20429.0
2016-04-14 12:00:00,266.03,266.09,265.94,266.07,9139.0,236.0122,236.0654,235.9323,236.0477,9139.0
2016-04-14 12:05:00,266.11,266.18,266.01,266.08,10950.0,236.0831,236.1452,235.9944,236.0565,10950.0
2016-04-14 12:10:00,266.07,266.17,266.04,266.11,6348.0,236.0477,236.1364,236.021,236.0831,6348.0
2016-04-14 12:15:00,266.11,266.27,266.07,266.22,14156.0,236.0831,236.2251,236.0477,236.1807,14156.0
2016-04-14 12:20:00,266.22,266.22,266.03,266.07,7564.0,236.1807,236.1807,236.0122,236.0477,7564.0
2016-04-14 12:25:00,266.09,266.1,265.93,265.99,12689.0,236.0654,236.0743,235.9235,235.9767,12689.0
2016-04-14 12:30:00,265.97,265.98,265.8,265.92,10965.0,235.9589,235.9678,235.8081,235.9146,10965.0
2016-04-14 12:35:00,265.92,265.96,265.82,265.87,4699.0,235.9146,235.9501,235.8259,235.8702,4699.0
2016-04-14 12:40:00,265.88,266.24,265.88,266.22,18897.0,235.8791,236.1985,235.8791,236.1807,18897.0
2016-04-14 12:45:00,266.12,266.14,265.99,266.03,8340.0,236.092,236.1098,235.9767,236.0122,8340.0
2016-04-14 12:50:00,266.05,266.22,266.05,266.1,4814.0,236.0299,236.1807,236.0299,236.0743,4814.0
2016-04-14 12:55:00,266.03,266.17,266.02,266.07,6333.0,236.0122,236.1364,236.0033,236.0477,6333.0
2016-04-14 13:00:00,266.12,266.13,266.04,266.05,9078.0,236.092,236.1009,236.021,236.0299,9078.0
2016-04-14 13:05:00,266.12,266.19,266.03,266.15,9794.0,236.092,236.1541,236.0122,236.1186,9794.0
2016-04-14 13:10:00,266.15,266.16,266.02,266.09,7539.0,236.1186,236.1275,236.0033,236.0654,7539.0
2016-04-14 13:15:00,266.08,266.08,265.95,265.95,6207.0,236.0565,236.0565,235.9412,235.9412,6207.0
2016-04-14 13:20:00,265.91,265.93,265.85,265.86,7014.0,235.9057,235.9235,235.8525,235.8614,7014.0
2016-04-14 13:25:00,265.83,265.86,265.72,265.74,7742.0,235.8347,235.8614,235.7372,235.7549,7742.0
2016-04-14 13:30:00,265.72,265.85,265.71,265.76,6625.0,235.7372,235.8525,235.7283,235.7726,6625.0
2016-04-14 13:35:00,265.76,265.76,265.63,265.63,6753.0,235.7726,235.7726,235.6573,235.6573,6753.0
2016-04-14 13:40:00,265.6,265.78,265.6,265.78,5227.0,235.6307,235.7904,235.6307,235.7904,5227.0
2016-04-14 13:45:00,265.77,265.8,265.61,265.63,9553.0,235.7815,235.8081,235.6396,235.6573,9553.0
2016-04-14 13:50:00,265.66,265.66,265.47,265.56,6396.0,235.6839,235.6839,235.5154,235.5952,6396.0
2016-04-14 13:55:00,265.59,265.71,265.59,265.6,3581.0,235.6218,235.7283,235.6218,235.6307,3581.0
2016-04-14 14:00:00,265.57,265.64,265.48,265.61,7875.0,235.6041,235.6662,235.5242,235.6396,7875.0
2016-04-14 14:05:00,265.61,265.8,265.61,265.8,17288.0,235.6396,235.8081,235.6396,235.8081,17288.0
2016-04-14 14:10:00,265.77,265.78,265.66,265.75,3000.0,235.7815,235.7904,235.6839,235.7638,3000.0
2016-04-14 14:15:00,265.73,265.87,265.71,265.81,10367.0,235.746,235.8702,235.7283,235.817,10367.0
2016-04-14 14:20:00,265.81,265.95,265.8,265.94,12826.0,235.817,235.9412,235.8081,235.9323,12826.0
2016-04-14 14:25:00,265.94,265.94,265.75,265.83,14192.0,235.9323,235.9323,235.7638,235.8347,14192.0
2016-04-14 14:30:00,265.81,265.81,265.61,265.61,9500.0,235.817,235.817,235.6396,235.6396,9500.0
2016-04-14 14:35:00,265.61,265.64,265.45,265.57,10651.0,235.6396,235.6662,235.4976,235.6041,10651.0
2016-04-14 14:40:00,265.62,265.68,265.54,265.59,7596.0,235.6484,235.7017,235.5775,235.6218,7596.0
2016-04-14 14:45:00,265.59,265.66,265.57,265.61,18097.0,235.6218,235.6839,235.6041,235.6396,18097.0
2016-04-14 14:50:00,265.59,265.8,265.56,265.77,15706.0,235.6218,235.8081,235.5952,235.7815,15706.0
2016-04-14 14:55:00,265.78,265.83,265.71,265.71,10841.0,235.7904,235.8347,235.7283,235.7283,10841.0
2016-04-14 15:00:00,265.76,265.88,265.75,265.82,10648.0,235.7726,235.8791,235.7638,235.8259,10648.0
2016-04-14 15:05:00,265.85,265.85,265.68,265.68,5792.0,235.8525,235.8525,235.7017,235.7017,5792.0
2016-04-14 15:10:00,265.67,265.7,265.52,265.52,7674.0,235.6928,235.7194,235.5597,235.5597,7674.0
2016-04-14 15:15:00,265.52,265.71,265.52,265.65,8587.0,235.5597,235.7283,235.5597,235.6751,8587.0
2016-04-14 15:20:00,265.67,265.79,265.65,265.67,12172.0,235.6928,235.7993,235.6751,235.6928,12172.0
2016-04-14 15:25:00,265.65,265.72,265.54,265.6,9508.0,235.6751,235.7372,235.5775,235.6307,9508.0
2016-04-14 15:30:00,265.58,265.7,265.56,265.65,9893.0,235.6129,235.7194,235.5952,235.6751,9893.0
2016-04-14 15:35:00,265.64,265.78,265.62,265.69,13729.0,235.6662,235.7904,235.6484,235.7105,13729.0
2016-04-14 15:40:00,265.7,265.7,265.51,265.52,13024.0,235.7194,235.7194,235.5508,235.5597,13024.0
2016-04-14 15:45:00,265.52,265.71,265.52,265.55,15113.0,235.5597,235.7283,235.5597,235.5863,15113.0
2016-04-14 15:50:00,265.55,265.63,265.48,265.5,11473.0,235.5863,235.6573,235.5242,235.542,11473.0
2016-04-14 15:55:00,265.5,265.56,265.36,265.36,62370.0,235.542,235.5952,235.4178,235.4178,62370.0
2016-04-15 09:30:00,264.99,265.16,264.75,265.12,35785.0,235.0895,235.2403,234.8766,235.2049,35785.0
2016-04-15 09:35:00,265.17,265.47,265.11,265.29,19741.0,235.2492,235.5154,235.196,235.3557,19741.0
2016-04-15 09:40:00,265.22,265.33,265.08,265.26,6910.0,235.2936,235.3912,235.1694,235.3291,6910.0
2016-04-15 09:45:00,265.26,265.32,265.21,265.21,2774.0,235.3291,235.3823,235.2847,235.2847,2774.0
2016-04-15 09:50:00,265.18,265.44,265.04,265.11,6575.0,235.2581,235.4887,235.1339,235.196,6575.0
2016-04-15 09:55:00,265.17,265.55,265.17,265.42,3513.0,235.2492,235.5863,235.2492,235.471,3513.0
2016-04-15 10:00:00,265.46,265.6,265.37,265.37,9232.0,235.5065,235.6307,235.4266,235.4266,9232.0
2016-04-15 10:05:00,265.39,265.48,265.16,265.18,12779.0,235.4444,235.5242,235.2403,235.2581,12779.0
2016-04-15 10:10:00,265.15,265.22,265.0,265.17,23534.0,235.2315,235.2936,235.0984,235.2492,23534.0
2016-04-15 10:15:00,265.23,265.38,265.18,265.36,16746.0,235.3024,235.4355,235.2581,235.4178,16746.0
2016-04-15 10:20:00,265.41,265.55,265.25,265.52,7271.0,235.4621,235.5863,235.3202,235.5597,7271.0
2016-04-15 10:25:00,265.52,265.78,265.5,265.78,38917.0,235.5597,235.7904,235.542,235.7904,38917.0
2016-04-15 10:30:00,265.77,266.07,265.76,266.05,17722.0,235.7815,236.0477,235.7726,236.0299,17722.0
2016-04-15 10:35:00,266.08,266.2,265.96,266.08,8579.0,236.0565,236.163,235.9501,236.0565,8579.0
2016-04-15 10:40:00,266.08,266.08,265.79,265.88,5696.0,236.0565,236.0565,235.7993,235.8791,5696.0
2016-04-15 10:45:00,265.88,266.04,265.85,265.93,8404.0,235.8791,236.021,235.8525,235.9235,8404.0
2016-04-15 10:50:00,265.95,266.0,265.78,265.89,11024.0,235.9412,235.9856,235.7904,235.888,11024.0
2016-04-15 10:55:00,265.84,265.89,265.76,265.77,5982.0,235.8436,235.888,235.7726,235.7815,5982.0
2016-04-15 11:00:00,265.77,266.17,265.77,266.14,8723.0,235.7815,236.1364,235.7815,236.1098,8723.0
2016-04-15 11:05:00,266.11,266.14,265.99,266.1,4876.0,236.0831,236.1098,235.9767,236.0743,4876.0
2016-04-15 11:10:00,266.05,266.19,266.05,266.16,4932.0,236.0299,236.1541,236.0299,236.1275,4932.0
2016-04-15 11:15:00,266.14,266.14,266.04,266.1,9741.0,236.1098,236.1098,236.021,236.0743,9741.0
2016-04-15 11:20:00,266.13,266.25,266.06,266.06,11344.0,236.1009,236.2073,236.0388,236.0388,11344.0
2016-04-15 11:25:00,266.11,266.19,266.03,266.12,6839.0,236.0831,236.1541,236.0122,236.092,6839.0
2016-04-15 11:30:00,266.12,266.21,266.05,266.18,9515.0,236.092,236.1719,236.0299,236.1452,9515.0
2016-04-15 11:35:00,266.18,266.26,266.13,266.25,9306.0,236.1452,236.2162,236.1009,236.2073,9306.0
2016-04-15 11:40:00,266.18,266.25,266.12,266.24,3379.0,236.1452,236.2073,236.092,236.1985,3379.0
2016-04-15 11:45:00,266.26,266.3,266.13,266.19,9190.0,236.2162,236.2517,236.1009,236.1541,9190.0
2016-04-15 11:50:00,266.19,266.24,266.18,266.24,5962.0,236.1541,236.1985,236.1452,236.1985,5962.0
2016-04-15 11:55:00,266.22,266.22,266.14,266.15,3655.0,236.1807,236.1807,236.1098,236.1186,3655.0
2016-04-15 12:00:00,266.12,266.14,266.06,266.1,4165.0,236.092,236.1098,236.0388,236.0743,4165.0
2016-04-15 12:05:00,266.07,266.08,266.01,266.08,5224.0,236.0477,236.0565,235.9944,236.0565,5224.0
2016-04-15 12:10:00,266.09,266.22,266.09,266.15,3024.0,236.0654,236.1807,236.0654,236.1186,3024.0
2016-04-15 12:15:00,266.16,266.16,266.03,266.09,8802.0,236.1275,236.1275,236.0122,236.0654,8802.0
2016-04-15 12:20:00,266.13,266.19,266.11,266.16,4407.0,236.1009,236.1541,236.0831,236.1275,4407.0
2016-04-15 12:25:00,266.1,266.14,266.08,266.14,2100.0,236.0743,236.1098,236.0565,236.1098,2100.0
2016-04-15 12:30:00,266.14,266.15,266.01,266.01,7197.0,236.1098,236.1186,235.9944,235.9944,7197.0
2016-04-15 12:35:00,266.0,266.05,265.96,266.02,164457.0,235.9856,236.0299,235.9501,236.0033,164457.0
2016-04-15 12:40:00,266.0,266.02,265.91,266.01,19400.0,235.9856,236.0033,235.9057,235.9944,19400.0
2016-04-15 12:45:00,266.02,266.04,265.96,266.0,6410.0,236.0033,236.021,235.9501,235.9856,6410.0
2016-04-15 12:50:00,265.97,265.98,265.89,265.98,4100.0,235.9589,235.9678,235.888,235.9678,4100.0
2016-04-15 12:55:00,265.98,266.01,265.9,265.91,11275.0,235.9678,235.9944,235.8968,235.9057,11275.0
2016-04-15 13:00:00,265.91,266.01,265.91,265.99,9886.0,235.9057,235.9944,235.9057,235.9767,9886.0
2016-04-15 13:05:00,265.98,266.0,265.87,265.87,9025.0,235.9678,235.9856,235.8702,235.8702,9025.0
2016-04-15 13:10:00,265.86,265.93,265.83,265.91,7129.0,235.8614,235.9235,235.8347,235.9057,7129.0
2016-04-15 13:15:00,265.91,265.91,265.73,265.77,6085.0,235.9057,235.9057,235.746,235.7815,6085.0
2016-04-15 13:20:00,265.77,265.86,265.74,265.86,25380.0,235.7815,235.8614,235.7549,235.8614,25380.0
2016-04-15 13:25:00,265.89,265.92,265.84,265.86,9820.0,235.888,235.9146,235.8436,235.8614,9820.0
2016-04-15 13:30:00,265.84,265.9,265.8,265.9,56439.0,235.8436,235.8968,235.8081,235.8968,56439.0
2016-04-15 13:35:00,265.85,265.87,265.74,265.75,9135.0,235.8525,235.8702,235.7549,235.7638,9135.0
2016-04-15 13:40:00,265.76,265.79,265.7,265.79,8703.0,235.7726,235.7993,235.7194,235.7993,8703.0
2016-04-15 13:45:00,265.82,265.93,265.82,265.93,20072.0,235.8259,235.9235,235.8259,235.9235,20072.0
2016-04-15 13:50:00,265.93,265.99,265.87,265.89,10909.0,235.9235,235.9767,235.8702,235.888,10909.0
2016-04-15 13:55:00,265.94,265.97,265.86,265.86,14905.0,235.9323,235.9589,235.8614,235.8614,14905.0
2016-04-15 14:00:00,265.89,266.07,265.89,266.07,12283.0,235.888,236.0477,235.888,236.0477,12283.0
2016-04-15 14:05:00,266.07,266.07,265.94,265.98,18205.0,236.0477,236.0477,235.9323,235.9678,18205.0
2016-04-15 14:10:00,265.98,266.02,265.85,265.86,7554.0,235.9678,236.0033,235.8525,235.8614,7554.0
2016-04-15 14:15:00,265.9,265.96,265.85,265.9,3610.0,235.8968,235.9501,235.8525,235.8968,3610.0
2016-04-15 14:20:00,265.84,266.01,265.84,266.0,4422.0,235.8436,235.9944,235.8436,235.9856,4422.0
2016-04-15 14:25:00,265.99,266.12,265.99,266.12,4030.0,235.9767,236.092,235.9767,236.092,4030.0
2016-04-15 14:30:00,266.13,266.19,266.07,266.17,4985.0,236.1009,236.1541,236.0477,236.1364,4985.0
2016-04-15 14:35:00,266.17,266.22,266.12,266.2,4050.0,236.1364,236.1807,236.092,236.163,4050.0
2016-04-15 14:40:00,266.22,266.26,266.17,266.23,4017.0,236.1807,236.2162,236.1364,236.1896,4017.0
2016-04-15 14:45:00,266.21,266.23,266.2,266.22,20995.0,236.1719,236.1896,236.163,236.1807,20995.0
2016-04-15 14:50:00,266.21,266.26,266.19,266.26,11077.0,236.1719,236.2162,236.1541,236.2162,11077.0
2016-04-15 14:55:00,266.25,266.34,266.12,266.34,9290.0,236.2073,236.2872,236.092,236.2872,9290.0
2016-04-15 15:00:00,266.33,266.38,266.3,266.38,10845.0,236.2783,236.3227,236.2517,236.3227,10845.0
2016-04-15 15:05:00,266.37,266.48,266.37,266.43,14016.0,236.3138,236.4114,236.3138,236.367,14016.0
2016-04-15 15:10:00,266.43,266.51,266.38,266.38,20851.0,236.367,236.438,236.3227,236.3227,20851.0
2016-04-15 15:15:00,266.41,266.42,266.31,266.32,9404.0,236.3493,236.3582,236.2606,236.2695,9404.0
2016-04-15 15:20:00,266.32,266.56,266.32,266.5,41250.0,236.2695,236.4824,236.2695,236.4291,41250.0
2016-04-15 15:25:00,266.5,266.56,266.49,266.52,27305.0,236.4291,236.4824,236.4203,236.4469,27305.0
2016-04-15 15:30:00,266.53,266.55,266.43,266.45,66054.0,236.4558,236.4735,236.367,236.3848,66054.0
2016-04-15 15:35:00,266.44,266.47,266.28,266.28,59892.0,236.3759,236.4025,236.234,236.234,59892.0
2016-04-15 15:40:00,266.3,266.3,266.12,266.16,28357.0,236.2517,236.2517,236.092,236.1275,28357.0
2016-04-15 15:45:00,266.1,266.17,265.95,266.0,53548.0,236.0743,236.1364,235.9412,235.9856,53548.0
2016-04-15 15:50:00,266.01,266.24,266.01,266.13,127596.0,235.9944,236.1985,235.9944,236.1009,127596.0
2016-04-15 15:55:00,266.13,266.53,266.13,266.46,357668.0,236.1009,236.4558,236.1009,236.3937,357668.0
2016-04-18 09:30:00,265.15,265.21,264.86,265.17,78609.0,235.2315,235.2847,234.9742,235.2492,78609.0
2016-04-18 09:35:00,265.2,265.5,265.12,265.5,24025.0,235.2758,235.542,235.2049,235.542,24025.0
2016-04-18 09:40:00,265.52,265.77,265.44,265.55,18381.0,235.5597,235.7815,235.4887,235.5863,18381.0
2016-04-18 09:45:00,265.59,265.92,265.59,265.83,45349.0,235.6218,235.9146,235.6218,235.8347,45349.0
2016-04-18 09:50:00,265.86,266.06,265.72,266.06,12810.0,235.8614,236.0388,235.7372,236.0388,12810.0
2016-04-18 09:55:00,266.19,266.28,266.01,266.09,14333.0,236.1541,236.234,235.9944,236.0654,14333.0
2016-04-18 10:00:00,266.09,266.55,266.09,266.29,9541.0,236.0654,236.4735,236.0654,236.2428,9541.0
2016-04-18 10:05:00,266.4,266.57,266.36,266.39,7240.0,236.3404,236.4912,236.3049,236.3316,7240.0
2016-04-18 10:10:00,266.35,266.55,266.2,266.55,8439.0,236.2961,236.4735,236.163,236.4735,8439.0
2016-04-18 10:15:00,266.57,266.82,266.5,266.52,55609.0,236.4912,236.713,236.4291,236.4469,55609.0
2016-04-18 10:20:00,266.5,266.7,266.49,266.7,2100.0,236.4291,236.6066,236.4203,236.6066,2100.0
2016-04-18 10:25:00,266.77,266.84,266.67,266.79,7566.0,236.6687,236.7308,236.58,236.6864,7566.0
2016-04-18 10:30:00,266.78,267.1,266.76,266.9,7300.0,236.6775,236.9614,236.6598,236.784,7300.0
2016-04-18 10:35:00,266.94,266.95,266.64,266.65,11837.0,236.8195,236.8284,236.5533,236.5622,11837.0
2016-04-18 10:40:00,266.65,266.85,266.63,266.63,10227.0,236.5622,236.7396,236.5445,236.5445,10227.0
2016-04-18 10:45:00,266.63,266.68,266.38,266.38,13100.0,236.5445,236.5888,236.3227,236.3227,13100.0
2016-04-18 10:50:00,266.44,266.84,266.41,266.8,22197.0,236.3759,236.7308,236.3493,236.6953,22197.0
2016-04-18 10:55:00,266.82,266.86,266.58,266.59,7500.0,236.713,236.7485,236.5001,236.509,7500.0
2016-04-18 11:00:00,266.58,266.66,266.44,266.57,6900.0,236.5001,236.5711,236.3759,236.4912,6900.0
2016-04-18 11:05:00,266.59,266.65,266.53,266.53,18895.0,236.509,236.5622,236.4558,236.4558,18895.0
2016-04-18 11:10:00,266.56,266.68,266.55,266.62,5745.0,236.4824,236.5888,236.4735,236.5356,5745.0
2016-04-18 11:15:00,266.66,266.83,266.65,266.78,13605.0,236.5711,236.7219,236.5622,236.6775,13605.0
2016-04-18 11:20:00,266.88,266.97,266.86,266.93,5548.0,236.7663,236.8461,236.7485,236.8106,5548.0
2016-04-18 11:25:00,266.86,266.86,266.67,266.67,3331.0,236.7485,236.7485,236.58,236.58,3331.0
2016-04-18 11:30:00,266.75,266.77,266.65,266.69,8659.0,236.6509,236.6687,236.5622,236.5977,8659.0
2016-04-18 11:35:00,266.68,266.76,266.64,266.76,4600.0,236.5888,236.6598,236.5533,236.6598,4600.0
2016-04-18 11:40:00,266.82,267.02,266.82,266.91,5193.0,236.713,236.8905,236.713,236.7929,5193.0
2016-04-18 11:45:00,266.93,267.02,266.89,266.89,7189.0,236.8106,236.8905,236.7751,236.7751,7189.0
2016-04-18 11:50:00,266.9,267.1,266.9,267.09,3704.0,236.784,236.9614,236.784,236.9526,3704.0
2016-04-18 11:55:00,267.08,267.22,267.07,267.15,3868.0,236.9437,237.0679,236.9348,237.0058,3868.0
2016-04-18 12:00:00,267.1,267.19,267.0,267.0,7691.0,236.9614,237.0413,236.8727,236.8727,7691.0
2016-04-18 12:05:00,267.06,267.08,266.96,266.97,13553.0,236.926,236.9437,236.8372,236.8461,13553.0
2016-04-18 12:10:00,266.95,267.15,266.95,267.02,8050.0,236.8284,237.0058,236.8284,236.8905,8050.0
2016-04-18 12:15:00,267.05,267.13,266.96,267.02,6646.0,236.9171,236.9881,236.8372,236.8905,6646.0
2016-04-18 12:20:00,267.04,267.3,267.04,267.24,14240.0,236.9082,237.1389,236.9082,237.0856,14240.0
2016-04-18 12:25:00,267.27,267.33,267.24,267.25,6268.0,237.1123,237.1655,237.0856,237.0945,6268.0
2016-04-18 12:30:00,267.23,267.51,267.22,267.36,14184.0,237.0768,237.3252,237.0679,237.1921,14184.0
2016-04-18 12:35:00,267.4,267.4,267.23,267.27,7600.0,237.2276,237.2276,237.0768,237.1123,7600.0
2016-04-18 12:40:00,267.22,267.29,267.21,267.21,2550.0,237.0679,237.13,237.059,237.059,2550.0
2016-04-18 12:45:00,267.23,267.3,267.13,267.15,8848.0,237.0768,237.1389,236.9881,237.0058,8848.0
2016-04-18 12:50:00,267.14,267.17,267.09,267.1,1800.0,236.9969,237.0235,236.9526,236.9614,1800.0
2016-04-18 12:55:00,267.08,267.26,267.08,267.17,6400.0,236.9437,237.1034,236.9437,237.0235,6400.0
2016-04-18 13:00:00,267.16,267.2,267.06,267.08,19889.0,237.0147,237.0502,236.926,236.9437,19889.0
2016-04-18 13:05:00,267.13,267.2,267.05,267.09,8308.0,236.9881,237.0502,236.9171,236.9526,8308.0
2016-04-18 13:10:00,267.11,267.14,267.02,267.03,5394.0,236.9703,236.9969,236.8905,236.8993,5394.0
2016-04-18 13:15:00,266.97,267.04,266.93,266.94,2996.0,236.8461,236.9082,236.8106,236.8195,2996.0
2016-04-18 13:20:00,266.99,267.05,266.88,267.05,12855.0,236.8639,236.9171,236.7663,236.9171,12855.0
2016-04-18 13:25:00,267.07,267.16,267.03,267.12,9415.0,236.9348,237.0147,236.8993,236.9792,9415.0
2016-04-18 13:30:00,267.13,267.17,267.05,267.09,3620.0,236.9881,237.0235,236.9171,236.9526,3620.0
2016-04-18 13:35:00,267.03,267.03,266.95,266.96,5837.0,236.8993,236.8993,236.8284,236.8372,5837.0
2016-04-18 13:40:00,266.97,267.16,266.97,267.16,6527.0,236.8461,237.0147,236.8461,237.0147,6527.0
2016-04-18 13:45:00,267.17,267.23,267.15,267.15,25200.0,237.0235,237.0768,237.0058,237.0058,25200.0
2016-04-18 13:50:00,267.18,267.21,267.12,267.21,6078.0,237.0324,237.059,236.9792,237.059,6078.0
2016-04-18 13:55:00,267.22,267.3,267.22,267.3,6921.0,237.0679,237.1389,237.0679,237.1389,6921.0
2016-04-18 14:00:00,267.34,267.34,266.96,267.13,6173.0,237.1744,237.1744,236.8372,236.9881,6173.0
2016-04-18 14:05:00,267.06,267.19,267.06,267.18,6775.0,236.926,237.0413,236.926,237.0324,6775.0
2016-04-18 14:10:00,267.13,267.25,267.09,267.22,6844.0,236.9881,237.0945,236.9526,237.0679,6844.0
2016-04-18 14:15:00,267.26,267.26,267.2,267.23,3847.0,237.1034,237.1034,237.0502,237.0768,3847.0
2016-04-18 14:20:00,267.22,267.42,267.22,267.39,7947.0,237.0679,237.2453,237.0679,237.2187,7947.0
2016-04-18 14:25:00,267.33,267.49,267.27,267.28,32789.0,237.1655,237.3074,237.1123,237.1211,32789.0
2016-04-18 14:30:00,267.25,267.34,267.24,267.28,11620.0,237.0945,237.1744,237.0856,237.1211,11620.0
2016-04-18 14:35:00,267.28,267.54,267.28,267.47,20599.0,237.1211,237.3518,237.1211,237.2897,20599.0
2016-04-18 14:40:00,267.52,267.66,267.47,267.64,12189.0,237.334,237.4583,237.2897,237.4405,12189.0
2016-04-18 14:45:00,267.62,267.7,267.6,267.69,15482.0,237.4228,237.4937,237.405,237.4849,15482.0
2016-04-18 14:50:00,267.69,267.81,267.67,267.68,20421.0,237.4849,237.5913,237.4671,237.476,20421.0
2016-04-18 14:55:00,267.71,267.71,267.52,267.58,12535.0,237.5026,237.5026,237.334,237.3873,12535.0
2016-04-18 15:00:00,267.56,267.57,267.48,267.51,20859.0,237.3695,237.3784,237.2986,237.3252,20859.0
2016-04-18 15:05:00,267.47,267.49,267.4,267.44,12325.0,237.2897,237.3074,237.2276,237.2631,12325.0
2016-04-18 15:10:00,267.46,267.48,267.31,267.37,12631.0,237.2808,237.2986,237.1477,237.201,12631.0
2016-04-18 15:15:00,267.35,267.47,267.35,267.45,9645.0,237.1832,237.2897,237.1832,237.2719,9645.0
2016-04-18 15:20:00,267.47,267.47,267.3,267.34,6611.0,237.2897,237.2897,237.1389,237.1744,6611.0
2016-04-18 15:25:00,267.3,267.43,267.29,267.4,10341.0,237.1389,237.2542,237.13,237.2276,10341.0
2016-04-18 15:30:00,267.39,267.52,267.3,267.5,10216.0,237.2187,237.334,237.1389,237.3163,10216.0
2016-04-18 15:35:00,267.53,267.56,267.46,267.46,10564.0,237.3429,237.3695,237.2808,237.2808,10564.0
2016-04-18 15:40:00,267.47,267.65,267.47,267.61,19461.0,237.2897,237.4494,237.2897,237.4139,19461.0
2016-04-18 15:45:00,267.61,267.65,267.49,267.51,13427.0,237.4139,237.4494,237.3074,237.3252,13427.0
2016-04-18 15:50:00,267.52,267.58,267.44,267.53,15649.0,237.334,237.3873,237.2631,237.3429,15649.0
2016-04-18 15:55:00,267.54,267.61,267.46,267.58,87821.0,237.3518,237.4139,237.2808,237.3873,87821.0
2016-04-19 09:30:00,268.29,268.46,268.28,268.3,13646.0,238.0172,238.168,238.0083,238.026,13646.0
2016-04-19 09:35:00,268.25,268.39,268.12,268.29,10818.0,237.9817,238.1059,237.8663,238.0172,10818.0
2016-04-19 09:40:00,268.07,268.5,268.04,268.37,5061.0,237.822,238.2035,237.7954,238.0881,5061.0
2016-04-19 09:45:00,268.48,268.64,268.3,268.63,4589.0,238.1857,238.3277,238.026,238.3188,4589.0
2016-04-19 09:50:00,268.68,268.91,268.62,268.91,9355.0,238.3632,238.5672,238.3099,238.5672,9355.0
2016-04-19 09:55:00,268.9,269.42,268.89,269.4,50879.0,238.5583,239.0197,238.5495,239.0019,50879.0
2016-04-19 10:00:00,269.4,269.5,269.29,269.35,35849.0,239.0019,239.0906,238.9043,238.9576,35849.0
2016-04-19 10:05:00,269.39,269.67,269.32,269.61,15807.0,238.993,239.2414,238.9309,239.1882,15807.0
2016-04-19 10:10:00,269.62,269.72,269.54,269.54,37484.0,239.1971,239.2858,239.1261,239.1261,37484.0
2016-04-19 10:15:00,269.57,269.72,269.37,269.42,26427.0,239.1527,239.2858,238.9753,239.0197,26427.0
2016-04-19 10:20:00,269.48,269.64,269.4,269.43,33740.0,239.0729,239.2148,239.0019,239.0285,33740.0
2016-04-19 10:25:00,269.46,269.51,269.23,269.23,20087.0,239.0551,239.0995,238.8511,238.8511,20087.0
2016-04-19 10:30:00,269.23,269.37,269.13,269.29,23336.0,238.8511,238.9753,238.7624,238.9043,23336.0
2016-04-19 10:35:00,269.3,269.31,268.92,269.04,16595.0,238.9132,238.9221,238.5761,238.6825,16595.0
2016-04-19 10:40:00,269.0,269.16,268.81,269.0,5900.0,238.647,238.789,238.4785,238.647,5900.0
2016-04-19 10:45:00,268.97,268.97,268.72,268.78,15715.0,238.6204,238.6204,238.3986,238.4519,15715.0
2016-04-19 10:50:00,268.83,269.05,268.73,269.05,6693.0,238.4962,238.6914,238.4075,238.6914,6693.0
2016-04-19 10:55:00,269.03,269.2,268.93,269.11,16689.0,238.6737,238.8245,238.5849,238.7446,16689.0
2016-04-19 11:00:00,269.13,269.22,269.02,269.21,8271.0,238.7624,238.8422,238.6648,238.8334,8271.0
2016-04-19 11:05:00,269.22,269.29,269.14,269.2,11738.0,238.8422,238.9043,238.7713,238.8245,11738.0
2016-04-19 11:10:00,269.15,269.25,268.96,268.96,8727.0,238.7801,238.8688,238.6116,238.6116,8727.0
2016-04-19 11:15:00,268.97,268.97,268.51,268.59,5594.0,238.6204,238.6204,238.2123,238.2833,5594.0
2016-04-19 11:20:00,268.56,268.62,268.48,268.49,4814.0,238.2567,238.3099,238.1857,238.1946,4814.0
2016-04-19 11:25:00,268.53,268.53,268.36,268.45,2626.0,238.2301,238.2301,238.0793,238.1591,2626.0
2016-04-19 11:30:00,268.49,268.71,268.41,268.67,3950.0,238.1946,238.3898,238.1236,238.3543,3950.0
2016-04-19 11:35:00,268.64,268.85,268.6,268.77,6636.0,238.3277,238.514,238.2922,238.443,6636.0
2016-04-19 11:40:00,268.85,268.89,268.77,268.89,5362.0,238.514,238.5495,238.443,238.5495,5362.0
2016-04-19 11:45:00,268.81,268.87,268.76,268.82,5033.0,238.4785,238.5317,238.4341,238.4874,5033.0
2016-04-19 11:50:00,268.84,268.84,268.36,268.37,13699.0,238.5051,238.5051,238.0793,238.0881,13699.0
2016-04-19 11:55:00,268.37,268.41,268.09,268.11,4968.0,238.0881,238.1236,237.8397,237.8575,4968.0
2016-04-19 12:00:00,268.11,268.23,268.03,268.05,6804.0,237.8575,237.9639,237.7865,237.8042,6804.0
2016-04-19 12:05:00,268.08,268.11,268.0,268.03,3635.0,237.8309,237.8575,237.7599,237.7865,3635.0
2016-04-19 12:10:00,267.99,268.14,267.88,267.9,9131.0,237.751,237.8841,237.6534,237.6712,9131.0
2016-04-19 12:15:00,267.92,267.92,267.75,267.75,8499.0,237.6889,237.6889,237.5381,237.5381,8499.0
2016-04-19 12:20:00,267.64,267.73,267.6,267.6,7820.0,237.4405,237.5204,237.405,237.405,7820.0
2016-04-19 12:25:00,267.67,267.92,267.66,267.92,9987.0,237.4671,237.6889,237.4583,237.6889,9987.0
2016-04-19 12:30:00,267.89,267.89,267.76,267.79,6189.0,237.6623,237.6623,237.547,237.5736,6189.0
2016-04-19 12:35:00,267.77,267.8,267.64,267.8,10629.0,237.5558,237.5825,237.4405,237.5825,10629.0
2016-04-19 12:40:00,267.73,267.74,267.61,267.72,9049.0,237.5204,237.5292,237.4139,237.5115,9049.0
2016-04-19 12:45:00,267.75,267.76,267.52,267.54,10799.0,237.5381,237.547,237.334,237.3518,10799.0
2016-04-19 12:50:00,267.53,267.88,267.49,267.88,21243.0,237.3429,237.6534,237.3074,237.6534,21243.0
2016-04-19 12:55:00,267.91,267.96,267.88,267.9,5584.0,237.68,237.7244,237.6534,237.6712,5584.0
2016-04-19 13:00:00,267.91,268.06,267.85,268.04,7102.0,237.68,237.8131,237.6268,237.7954,7102.0
2016-04-19 13:05:00,268.02,268.11,267.98,268.07,5700.0,237.7776,237.8575,237.7421,237.822,5700.0
2016-04-19 13:10:00,268.06,268.22,267.97,268.19,9699.0,237.8131,237.9551,237.7333,237.9284,9699.0
2016-04-19 13:15:00,268.2,268.23,268.03,268.1,7270.0,237.9373,237.9639,237.7865,237.8486,7270.0
2016-04-19 13:20:00,268.11,268.32,268.11,268.31,16018.0,237.8575,238.0438,237.8575,238.0349,16018.0
2016-04-19 13:25:00,268.3,268.43,268.28,268.34,7680.0,238.026,238.1414,238.0083,238.0615,7680.0
2016-04-19 13:30:00,268.36,268.43,268.25,268.28,13707.0,238.0793,238.1414,237.9817,238.0083,13707.0
2016-04-19 13:35:00,268.25,268.25,268.13,268.2,18428.0,237.9817,237.9817,237.8752,237.9373,18428.0
2016-04-19 13:40:00,268.2,268.35,268.17,268.31,25888.0,237.9373,238.0704,237.9107,238.0349,25888.0
2016-04-19 13:45:00,268.3,268.47,268.29,268.44,14300.0,238.026,238.1769,238.0172,238.1502,14300.0
2016-04-19 13:50:00,268.44,268.48,268.39,268.45,15509.0,238.1502,238.1857,238.1059,238.1591,15509.0
2016-04-19 13:55:00,268.46,268.51,268.42,268.47,9787.0,238.168,238.2123,238.1325,238.1769,9787.0
2016-04-19 14:00:00,268.49,268.61,268.47,268.48,12224.0,238.1946,238.3011,238.1769,238.1857,12224.0
2016-04-19 14:05:00,268.5,268.56,268.41,268.52,12841.0,238.2035,238.2567,238.1236,238.2212,12841.0
2016-04-19 14:10:00,268.51,268.58,268.42,268.5,15868.0,238.2123,238.2744,238.1325,238.2035,15868.0
2016-04-19 14:15:00,268.55,268.58,268.5,268.52,13467.0,238.2478,238.2744,238.2035,238.2212,13467.0
2016-04-19 14:20:00,268.51,268.56,268.49,268.52,8540.0,238.2123,238.2567,238.1946,238.2212,8540.0
2016-04-19 14:25:00,268.54,268.63,268.43,268.43,19476.0,238.239,238.3188,238.1414,238.1414,19476.0
2016-04-19 14:30:00,268.41,268.54,268.36,268.37,9114.0,238.1236,238.239,238.0793,238.0881,9114.0
2016-04-19 14:35:00,268.33,268.38,268.26,268.32,5160.0,238.0526,238.097,237.9905,238.0438,5160.0
2016-04-19 14:40:00,268.34,268.44,268.29,268.38,8485.0,238.0615,238.1502,238.0172,238.097,8485.0
2016-04-19 14:45:00,268.41,268.52,268.4,268.51,10615.0,238.1236,238.2212,238.1148,238.2123,10615.0
2016-04-19 14:50:00,268.5,268.51,268.37,268.51,10864.0,238.2035,238.2123,238.0881,238.2123,10864.0
2016-04-19 14:55:00,268.48,268.52,268.3,268.32,8522.0,238.1857,238.2212,238.026,238.0438,8522.0
2016-04-19 15:00:00,268.32,268.35,268.21,268.31,14820.0,238.0438,238.0704,237.9462,238.0349,14820.0
2016-04-19 15:05:00,268.26,268.51,268.26,268.38,14680.0,237.9905,238.2123,237.9905,238.097,14680.0
2016-04-19 15:10:00,268.4,268.65,268.36,268.56,14058.0,238.1148,238.3365,238.0793,238.2567,14058.0
2016-04-19 15:15:00,268.57,268.66,268.48,268.48,11874.0,238.2656,238.3454,238.1857,238.1857,11874.0
2016-04-19 15:20:00,268.51,268.58,268.43,268.58,5673.0,238.2123,238.2744,238.1414,238.2744,5673.0
2016-04-19 15:25:00,268.57,268.6,268.46,268.58,6868.0,238.2656,238.2922,238.168,238.2744,6868.0
2016-04-19 15:30:00,268.57,268.66,268.47,268.53,12281.0,238.2656,238.3454,238.1769,238.2301,12281.0
2016-04-19 15:35:00,268.55,268.65,268.51,268.63,14785.0,238.2478,238.3365,238.2123,238.3188,14785.0
2016-04-19 15:40:00,268.66,268.67,268.45,268.5,14649.0,238.3454,238.3543,238.1591,238.2035,14649.0
2016-04-19 15:45:00,268.51,268.59,268.47,268.59,16449.0,238.2123,238.2833,238.1769,238.2833,16449.0
2016-04-19 15:50:00,268.62,268.72,268.57,268.59,156254.0,238.3099,238.3986,238.2656,238.2833,156254.0
2016-04-19 15:55:00,268.59,268.6,268.45,268.55,153498.0,238.2833,238.2922,238.1591,238.2478,153498.0
2016-04-20 09:30:00,268.92,269.12,268.5,268.56,74977.0,238.5761,238.7535,238.2035,238.2567,74977.0
2016-04-20 09:35:00,268.49,268.74,268.34,268.34,13500.0,238.1946,238.4164,238.0615,238.0615,13500.0
2016-04-20 09:40:00,268.35,268.44,268.18,268.44,5225.0,238.0704,238.1502,237.9196,238.1502,5225.0
2016-04-20 09:45:00,268.4,268.59,268.31,268.48,12657.0,238.1148,238.2833,238.0349,238.1857,12657.0
2016-04-20 09:50:00,268.53,268.68,268.42,268.43,5650.0,238.2301,238.3632,238.1325,238.1414,5650.0
2016-04-20 09:55:00,268.44,268.66,268.44,268.63,1500.0,238.1502,238.3454,238.1502,238.3188,1500.0
2016-04-20 10:00:00,268.61,268.65,268.34,268.54,11300.0,238.3011,238.3365,238.0615,238.239,11300.0
2016-04-20 10:05:00,268.57,268.62,268.35,268.49,7732.0,238.2656,238.3099,238.0704,238.1946,7732.0
2016-04-20 10:10:00,268.48,268.82,268.47,268.82,8000.0,238.1857,238.4874,238.1769,238.4874,8000.0
2016-04-20 10:15:00,268.78,268.84,268.69,268.79,6451.0,238.4519,238.5051,238.372,238.4607,6451.0
2016-04-20 10:20:00,268.7,268.81,268.54,268.66,5739.0,238.3809,238.4785,238.239,238.3454,5739.0
2016-04-20 10:25:00,268.61,268.61,268.38,268.48,7000.0,238.3011,238.3011,238.097,238.1857,7000.0
2016-04-20 10:30:00,268.48,268.59,268.36,268.49,7263.0,238.1857,238.2833,238.0793,238.1946,7263.0
2016-04-20 10:35:00,268.43,268.5,267.66,267.71,11948.0,238.1414,238.2035,237.4583,237.5026,11948.0
2016-04-20 10:40:00,267.66,267.78,267.55,267.73,8973.0,237.4583,237.5647,237.3607,237.5204,8973.0
2016-04-20 10:45:00,267.74,267.93,267.74,267.88,15668.0,237.5292,237.6978,237.5292,237.6534,15668.0
2016-04-20 10:50:00,267.9,268.23,267.9,268.11,14690.0,237.6712,237.9639,237.6712,237.8575,14690.0
2016-04-20 10:55:00,268.19,268.44,268.19,268.32,8278.0,237.9284,238.1502,237.9284,238.0438,8278.0
2016-04-20 11:00:00,268.32,268.32,268.17,268.26,15405.0,238.0438,238.0438,237.9107,237.9905,15405.0
2016-04-20 11:05:00,268.27,268.42,268.18,268.42,15793.0,237.9994,238.1325,237.9196,238.1325,15793.0
2016-04-20 11:10:00,268.48,268.54,268.4,268.54,13497.0,238.1857,238.239,238.1148,238.239,13497.0
2016-04-20 11:15:00,268.58,268.75,268.56,268.72,8845.0,238.2744,238.4253,238.2567,238.3986,8845.0
2016-04-20 11:20:00,268.74,269.0,268.73,268.96,14744.0,238.4164,238.647,238.4075,238.6116,14744.0
2016-04-20 11:25:00,268.95,269.09,268.91,268.98,9487.0,238.6027,238.7269,238.5672,238.6293,9487.0
2016-04-20 11:30:00,269.02,269.03,268.82,268.93,5889.0,238.6648,238.6737,238.4874,238.5849,5889.0
2016-04-20 11:35:00,268.95,269.04,268.83,268.96,5589.0,238.6027,238.6825,238.4962,238.6116,5589.0
2016-04-20 11:40:00,268.9,269.07,268.9,269.03,6784.0,238.5583,238.7092,238.5583,238.6737,6784.0
2016-04-20 11:45:00,269.0,269.06,268.84,268.84,15147.0,238.647,238.7003,238.5051,238.5051,15147.0
2016-04-20 11:50:00,268.88,268.89,268.74,268.86,22023.0,238.5406,238.5495,238.4164,238.5228,22023.0
2016-04-20 11:55:00,268.84,268.88,268.74,268.77,14489.0,238.5051,238.5406,238.4164,238.443,14489.0
2016-04-20 12:00:00,268.78,268.84,268.7,268.82,5305.0,238.4519,238.5051,238.3809,238.4874,5305.0
2016-04-20 12:05:00,268.84,268.87,268.68,268.68,6433.0,238.5051,238.5317,238.3632,238.3632,6433.0
2016-04-20 12:10:00,268.64,268.66,268.47,268.5,2506.0,238.3277,238.3454,238.1769,238.2035,2506.0
2016-04-20 12:15:00,268.51,268.63,268.49,268.63,1900.0,238.2123,238.3188,238.1946,238.3188,1900.0
2016-04-20 12:20:00,268.47,268.56,268.44,268.5,6358.0,238.1769,238.2567,238.1502,238.2035,6358.0
2016-04-20 12:25:00,268.49,268.56,268.4,268.56,2191.0,238.1946,238.2567,238.1148,238.2567,2191.0
2016-04-20 12:30:00,268.56,268.63,268.45,268.56,7515.0,238.2567,238.3188,238.1591,238.2567,7515.0
2016-04-20 12:35:00,268.59,268.69,268.58,268.68,5591.0,238.2833,238.372,238.2744,238.3632,5591.0
2016-04-20 12:40:00,268.74,268.83,268.73,268.83,2803.0,238.4164,238.4962,238.4075,238.4962,2803.0
2016-04-20 12:45:00,268.88,268.88,268.71,268.85,1619.0,238.5406,238.5406,238.3898,238.514,1619.0
2016-04-20 12:50:00,268.83,268.83,268.77,268.78,6559.0,238.4962,238.4962,238.443,238.4519,6559.0
2016-04-20 12:55:00,268.81,268.83,268.71,268.79,3518.0,238.4785,238.4962,238.3898,238.4607,3518.0
2016-04-20 13:00:00,268.79,268.92,268.79,268.84,6593.0,238.4607,238.5761,238.4607,238.5051,6593.0
2016-04-20 13:05:00,268.83,268.86,268.65,268.65,6342.0,238.4962,238.5228,238.3365,238.3365,6342.0
2016-04-20 13:10:00,268.75,268.82,268.71,268.82,3523.0,238.4253,238.4874,238.3898,238.4874,3523.0
2016-04-20 13:15:00,268.89,268.89,268.83,268.83,1300.0,238.5495,238.5495,238.4962,238.4962,1300.0
2016-04-20 13:20:00,268.86,268.94,268.81,268.81,4887.0,238.5228,238.5938,238.4785,238.4785,4887.0
2016-04-20 13:25:00,268.88,268.93,268.8,268.88,12115.0,238.5406,238.5849,238.4696,238.5406,12115.0
2016-04-20 13:30:00,268.94,269.03,268.91,268.97,4142.0,238.5938,238.6737,238.5672,238.6204,4142.0
2016-04-20 13:35:00,268.99,269.03,268.92,268.99,16276.0,238.6382,238.6737,238.5761,238.6382,16276.0
2016-04-20 13:40:00,269.0,269.23,268.99,269.18,20512.0,238.647,238.8511,238.6382,238.8067,20512.0
2016-04-20 13:45:00,269.16,269.35,269.16,269.29,17754.0,238.789,238.9576,238.789,238.9043,17754.0
2016-04-20 13:50:00,269.27,269.49,269.27,269.47,8621.0,238.8866,239.0818,238.8866,239.064,8621.0
2016-04-20 13:55:00,269.48,269.48,269.32,269.32,4180.0,239.0729,239.0729,238.9309,238.9309,4180.0
2016-04-20 14:00:00,269.33,269.38,269.29,269.32,2536.0,238.9398,238.9842,238.9043,238.9309,2536.0
2016-04-20 14:05:00,269.33,269.36,269.29,269.34,5400.0,238.9398,238.9664,238.9043,238.9487,5400.0
2016-04-20 14:10:00,269.34,269.45,269.31,269.39,11478.0,238.9487,239.0463,238.9221,238.993,11478.0
2016-04-20 14:15:00,269.4,269.55,269.39,269.54,9592.0,239.0019,239.135,238.993,239.1261,9592.0
2016-04-20 14:20:00,269.55,269.72,269.52,269.61,13331.0,239.135,239.2858,239.1084,239.1882,13331.0
2016-04-20 14:25:00,269.62,269.68,269.54,269.67,11076.0,239.1971,239.2503,239.1261,239.2414,11076.0
2016-04-20 14:30:00,269.63,269.74,269.58,269.73,15526.0,239.206,239.3036,239.1616,239.2947,15526.0
2016-04-20 14:35:00,269.71,269.82,269.69,269.77,21264.0,239.2769,239.3745,239.2592,239.3302,21264.0
2016-04-20 14:40:00,269.76,269.84,269.71,269.78,14105.0,239.3213,239.3923,239.2769,239.339,14105.0
2016-04-20 14:45:00,269.78,269.78,269.65,269.65,9518.0,239.339,239.339,239.2237,239.2237,9518.0
2016-04-20 14:50:00,269.68,269.99,269.68,269.98,30257.0,239.2503,239.5253,239.2503,239.5165,30257.0
2016-04-20 14:55:00,270.0,270.02,269.97,270.0,18080.0,239.5342,239.552,239.5076,239.5342,18080.0
2016-04-20 15:00:00,269.98,270.12,269.98,270.0,31377.0,239.5165,239.6407,239.5165,239.5342,31377.0
2016-04-20 15:05:00,270.03,270.03,269.88,269.88,29337.0,239.5608,239.5608,239.4278,239.4278,29337.0
2016-04-20 15:10:00,269.85,269.85,269.57,269.6,18837.0,239.4011,239.4011,239.1527,239.1793,18837.0
2016-04-20 15:15:00,269.61,269.61,269.45,269.45,12809.0,239.1882,239.1882,239.0463,239.0463,12809.0
2016-04-20 15:20:00,269.43,269.45,269.37,269.42,15603.0,239.0285,239.0463,238.9753,239.0197,15603.0
2016-04-20 15:25:00,269.38,269.42,269.31,269.31,16351.0,238.9842,239.0197,238.9221,238.9221,16351.0
2016-04-20 15:30:00,269.3,269.32,269.03,269.1,20363.0,238.9132,238.9309,238.6737,238.7358,20363.0
2016-04-20 15:35:00,269.11,269.16,268.95,269.05,26427.0,238.7446,238.789,238.6027,238.6914,26427.0
2016-04-20 15:40:00,269.04,269.05,268.73,268.73,37033.0,238.6825,238.6914,238.4075,238.4075,37033.0
2016-04-20 15:45:00,268.74,269.0,268.73,268.91,46296.0,238.4164,238.647,238.4075,238.5672,46296.0
2016-04-20 15:50:00,268.87,268.99,268.84,268.84,56749.0,238.5317,238.6382,238.5051,238.5051,56749.0
2016-04-20 15:55:00,268.83,268.9,268.66,268.77,143394.0,238.4962,238.5583,238.3454,238.443,143394.0
2016-04-21 09:30:00,269.02,269.44,268.83,269.23,20640.0,238.6648,239.0374,238.4962,238.8511,20640.0
2016-04-21 09:35:00,269.19,269.35,268.57,268.91,31407.0,238.8156,238.9576,238.2656,238.5672,31407.0
2016-04-21 09:40:00,268.88,268.88,268.52,268.66,15765.0,238.5406,238.5406,238.2212,238.3454,15765.0
2016-04-21 09:45:00,268.44,268.56,268.29,268.56,12519.0,238.1502,238.2567,238.0172,238.2567,12519.0
2016-04-21 09:50:00,268.63,268.88,268.46,268.56,12100.0,238.3188,238.5406,238.168,238.2567,12100.0
2016-04-21 09:55:00,268.57,268.57,268.21,268.21,8218.0,238.2656,238.2656,237.9462,237.9462,8218.0
2016-04-21 10:00:00,268.19,268.28,267.93,268.25,9667.0,237.9284,238.0083,237.6978,237.9817,9667.0
2016-04-21 10:05:00,268.21,268.3,267.85,268.29,23116.0,237.9462,238.026,237.6268,238.0172,23116.0
2016-04-21 10:10:00,268.28,268.7,268.18,268.5,22866.0,238.0083,238.3809,237.9196,238.2035,22866.0
2016-04-21 10:15:00,268.5,268.66,268.07,268.62,21704.0,238.2035,238.3454,237.822,238.3099,21704.0
2016-04-21 10:20:00,268.73,268.74,268.49,268.58,14816.0,238.4075,238.4164,238.1946,238.2744,14816.0
2016-04-21 10:25:00,268.61,268.98,268.54,268.64,23526.0,238.3011,238.6293,238.239,238.3277,23526.0
2016-04-21 10:30:00,268.67,268.82,268.47,268.82,86482.0,238.3543,238.4874,238.1769,238.4874,86482.0
2016-04-21 10:35:00,268.81,269.29,268.81,269.25,38435.0,238.4785,238.9043,238.4785,238.8688,38435.0
2016-04-21 10:40:00,269.23,269.38,268.91,268.91,26860.0,238.8511,238.9842,238.5672,238.5672,26860.0
2016-04-21 10:45:00,268.93,269.09,268.84,268.84,23044.0,238.5849,238.7269,238.5051,238.5051,23044.0
2016-04-21 10:50:00,268.83,269.06,268.81,268.93,23385.0,238.4962,238.7003,238.4785,238.5849,23385.0
2016-04-21 10:55:00,268.95,269.14,268.93,269.01,22453.0,238.6027,238.7713,238.5849,238.6559,22453.0
2016-04-21 11:00:00,269.01,269.24,268.98,269.04,23126.0,238.6559,238.86,238.6293,238.6825,23126.0
2016-04-21 11:05:00,269.05,269.07,268.9,268.94,19771.0,238.6914,238.7092,238.5583,238.5938,19771.0
2016-04-21 11:10:00,268.97,269.08,268.79,269.02,24262.0,238.6204,238.718,238.4607,238.6648,24262.0
2016-04-21 11:15:00,269.08,269.16,268.74,268.85,20716.0,238.718,238.789,238.4164,238.514,20716.0
2016-04-21 11:20:00,268.9,268.96,268.78,268.9,13933.0,238.5583,238.6116,238.4519,238.5583,13933.0
2016-04-21 11:25:00,268.92,268.98,268.79,268.86,19822.0,238.5761,238.6293,238.4607,238.5228,19822.0
2016-04-21 11:30:00,268.87,268.92,268.64,268.73,12003.0,238.5317,238.5761,238.3277,238.4075,12003.0
2016-04-21 11:35:00,268.75,268.85,268.68,268.72,29463.0,238.4253,238.514,238.3632,238.3986,29463.0
2016-04-21 11:40:00,268.69,268.69,268.44,268.47,8306.0,238.372,238.372,238.1502,238.1769,8306.0
2016-04-21 11:45:00,268.47,268.53,268.3,268.3,9692.0,238.1769,238.2301,238.026,238.026,9692.0
2016-04-21 11:50:00,268.3,268.46,268.29,268.41,11218.0,238.026,238.168,238.0172,238.1236,11218.0
2016-04-21 11:55:00,268.4,268.41,268.03,268.03,13397.0,238.1148,238.1236,237.7865,237.7865,13397.0
2016-04-21 12:00:00,268.0,268.04,267.81,267.82,7899.0,237.7599,237.7954,237.5913,237.6002,7899.0
2016-04-21 12:05:00,267.87,267.89,267.76,267.89,6886.0,237.6446,237.6623,237.547,237.6623,6886.0
2016-04-21 12:10:00,267.9,267.9,267.61,267.68,7339.0,237.6712,237.6712,237.4139,237.476,7339.0
2016-04-21 12:15:00,267.66,267.85,267.66,267.85,5324.0,237.4583,237.6268,237.4583,237.6268,5324.0
2016-04-21 12:20:00,267.81,267.82,267.72,267.75,4875.0,237.5913,237.6002,237.5115,237.5381,4875.0
2016-04-21 12:25:00,267.66,267.85,267.63,267.83,11045.0,237.4583,237.6268,237.4316,237.6091,11045.0
2016-04-21 12:30:00,267.83,267.95,267.79,267.92,6465.0,237.6091,237.7155,237.5736,237.6889,6465.0
2016-04-21 12:35:00,267.96,267.96,267.78,267.79,6576.0,237.7244,237.7244,237.5647,237.5736,6576.0
2016-04-21 12:40:00,267.86,267.99,267.84,267.99,5915.0,237.6357,237.751,237.6179,237.751,5915.0
2016-04-21 12:45:00,268.01,268.01,267.79,267.85,5500.0,237.7688,237.7688,237.5736,237.6268,5500.0
2016-04-21 12:50:00,267.79,267.85,267.63,267.82,11766.0,237.5736,237.6268,237.4316,237.6002,11766.0
2016-04-21 12:55:00,267.79,267.86,267.76,267.78,7216.0,237.5736,237.6357,237.547,237.5647,7216.0
2016-04-21 13:00:00,267.82,268.04,267.79,267.79,25366.0,237.6002,237.7954,237.5736,237.5736,25366.0
2016-04-21 13:05:00,267.74,267.78,267.57,267.57,11370.0,237.5292,237.5647,237.3784,237.3784,11370.0
2016-04-21 13:10:00,267.6,267.73,267.6,267.6,10526.0,237.405,237.5204,237.405,237.405,10526.0
2016-04-21 13:15:00,267.59,267.63,267.52,267.56,5268.0,237.3961,237.4316,237.334,237.3695,5268.0
2016-04-21 13:20:00,267.58,267.68,267.54,267.54,6604.0,237.3873,237.476,237.3518,237.3518,6604.0
2016-04-21 13:25:00,267.5,267.52,267.35,267.35,3400.0,237.3163,237.334,237.1832,237.1832,3400.0
2016-04-21 13:30:00,267.35,267.37,267.17,267.17,7699.0,237.1832,237.201,237.0235,237.0235,7699.0
2016-04-21 13:35:00,267.15,267.51,267.15,267.44,21411.0,237.0058,237.3252,237.0058,237.2631,21411.0
2016-04-21 13:40:00,267.43,267.51,267.35,267.42,13797.0,237.2542,237.3252,237.1832,237.2453,13797.0
2016-04-21 13:45:00,267.41,267.42,267.21,267.25,15669.0,237.2365,237.2453,237.059,237.0945,15669.0
2016-04-21 13:50:00,267.22,267.22,267.03,267.04,16436.0,237.0679,237.0679,236.8993,236.9082,16436.0
2016-04-21 13:55:00,267.03,267.05,266.95,267.02,11287.0,236.8993,236.9171,236.8284,236.8905,11287.0
2016-04-21 14:00:00,266.96,267.03,266.86,266.87,6899.0,236.8372,236.8993,236.7485,236.7574,6899.0
2016-04-21 14:05:00,266.85,266.9,266.75,266.76,20596.0,236.7396,236.784,236.6509,236.6598,20596.0
2016-04-21 14:10:00,266.76,266.96,266.68,266.95,15587.0,236.6598,236.8372,236.5888,236.8284,15587.0
2016-04-21 14:15:00,266.95,266.98,266.74,266.81,11358.0,236.8284,236.855,236.6421,236.7042,11358.0
2016-04-21 14:20:00,266.81,266.97,266.81,266.84,12529.0,236.7042,236.8461,236.7042,236.7308,12529.0
2016-04-21 14:25:00,266.87,266.92,266.75,266.82,8145.0,236.7574,236.8017,236.6509,236.713,8145.0
2016-04-21 14:30:00,266.8,266.8,266.42,266.42,46494.0,236.6953,236.6953,236.3582,236.3582,46494.0
2016-04-21 14:35:00,266.49,266.5,266.32,266.33,12456.0,236.4203,236.4291,236.2695,236.2783,12456.0
2016-04-21 14:40:00,266.33,266.33,266.16,266.29,12147.0,236.2783,236.2783,236.1275,236.2428,12147.0
2016-04-21 14:45:00,266.31,266.42,266.29,266.42,6893.0,236.2606,236.3582,236.2428,236.3582,6893.0
2016-04-21 14:50:00,266.44,266.52,266.44,266.45,9900.0,236.3759,236.4469,236.3759,236.3848,9900.0
2016-04-21 14:55:00,266.44,266.53,266.44,266.53,6463.0,236.3759,236.4558,236.3759,236.4558,6463.0
2016-04-21 15:00:00,266.55,266.79,266.55,266.77,13013.0,236.4735,236.6864,236.4735,236.6687,13013.0
2016-04-21 15:05:00,266.82,266.93,266.8,266.81,11781.0,236.713,236.8106,236.6953,236.7042,11781.0
2016-04-21 15:10:00,266.82,266.92,266.8,266.84,7689.0,236.713,236.8017,236.6953,236.7308,7689.0
2016-04-21 15:15:00,266.81,266.91,266.61,266.63,15145.0,236.7042,236.7929,236.5267,236.5445,15145.0
2016-04-21 15:20:00,266.65,266.69,266.54,266.61,13339.0,236.5622,236.5977,236.4646,236.5267,13339.0
2016-04-21 15:25:00,266.6,266.62,266.4,266.44,37326.0,236.5179,236.5356,236.3404,236.3759,37326.0
2016-04-21 15:30:00,266.45,266.6,266.45,266.57,16501.0,236.3848,236.5179,236.3848,236.4912,16501.0
2016-04-21 15:35:00,266.59,266.64,266.52,266.58,15680.0,236.509,236.5533,236.4469,236.5001,15680.0
2016-04-21 15:40:00,266.59,266.74,266.58,266.68,10320.0,236.509,236.6421,236.5001,236.5888,10320.0
2016-04-21 15:45:00,266.69,266.78,266.64,266.72,17504.0,236.5977,236.6775,236.5533,236.6243,17504.0
2016-04-21 15:50:00,266.71,266.71,266.54,266.67,21197.0,236.6154,236.6154,236.4646,236.58,21197.0
2016-04-21 15:55:00,266.67,266.67,266.49,266.49,87974.0,236.58,236.58,236.4203,236.4203,87974.0
2016-04-22 09:30:00,266.87,267.52,266.78,267.47,40246.0,236.7574,237.334,236.6775,237.2897,40246.0
2016-04-22 09:35:00,267.48,267.82,267.3,267.73,24100.0,237.2986,237.6002,237.1389,237.5204,24100.0
2016-04-22 09:40:00,267.91,268.21,267.71,268.1,30884.0,237.68,237.9462,237.5026,237.8486,30884.0
2016-04-22 09:45:00,268.09,268.3,268.05,268.19,23868.0,237.8397,238.026,237.8042,237.9284,23868.0
2016-04-22 09:50:00,268.22,268.47,268.19,268.2,17485.0,237.9551,238.1769,237.9284,237.9373,17485.0
2016-04-22 09:55:00,268.23,268.72,268.2,268.72,47377.0,237.9639,238.3986,237.9373,238.3986,47377.0
2016-04-22 10:00:00,268.7,268.84,268.52,268.67,27603.0,238.3809,238.5051,238.2212,238.3543,27603.0
2016-04-22 10:05:00,268.7,268.77,268.56,268.63,17424.0,238.3809,238.443,238.2567,238.3188,17424.0
2016-04-22 10:10:00,268.6,268.98,268.6,268.94,19225.0,238.2922,238.6293,238.2922,238.5938,19225.0
2016-04-22 10:15:00,268.95,269.03,268.66,268.72,27413.0,238.6027,238.6737,238.3454,238.3986,27413.0
2016-04-22 10:20:00,268.67,268.81,268.43,268.58,18921.0,238.3543,238.4785,238.1414,238.2744,18921.0
2016-04-22 10:25:00,268.59,268.76,268.54,268.68,15999.0,238.2833,238.4341,238.239,238.3632,15999.0
2016-04-22 10:30:00,268.73,268.97,268.65,268.7,15424.0,238.4075,238.6204,238.3365,238.3809,15424.0
2016-04-22 10:35:00,268.74,268.82,268.37,268.37,10292.0,238.4164,238.4874,238.0881,238.0881,10292.0
2016-04-22 10:40:00,268.21,268.21,267.71,267.85,17010.0,237.9462,237.9462,237.5026,237.6268,17010.0
2016-04-22 10:45:00,267.83,267.86,267.62,267.66,8582.0,237.6091,237.6357,237.4228,237.4583,8582.0
2016-04-22 10:50:00,267.71,267.85,267.71,267.85,3400.0,237.5026,237.6268,237.5026,237.6268,3400.0
2016-04-22 10:55:00,267.86,267.89,267.25,267.36,36164.0,237.6357,237.6623,237.0945,237.1921,36164.0
2016-04-22 11:00:00,267.33,267.56,267.33,267.44,10162.0,237.1655,237.3695,237.1655,237.2631,10162.0
2016-04-22 11:05:00,267.53,267.68,267.47,267.47,5225.0,237.3429,237.476,237.2897,237.2897,5225.0
2016-04-22 11:10:00,267.44,267.67,267.42,267.6,5946.0,237.2631,237.4671,237.2453,237.405,5946.0
2016-04-22 11:15:00,267.55,267.66,267.46,267.56,3900.0,237.3607,237.4583,237.2808,237.3695,3900.0
2016-04-22 11:20:00,267.6,267.94,267.55,267.78,11989.0,237.405,237.7067,237.3607,237.5647,11989.0
2016-04-22 11:25:00,267.8,267.89,267.67,267.89,7866.0,237.5825,237.6623,237.4671,237.6623,7866.0
2016-04-22 11:30:00,267.91,268.25,267.83,268.07,6754.0,237.68,237.9817,237.6091,237.822,6754.0
2016-04-22 11:35:00,268.21,268.26,268.04,268.04,11524.0,237.9462,237.9905,237.7954,237.7954,11524.0
2016-04-22 11:40:00,268.03,268.15,267.88,267.94,11742.0,237.7865,237.893,237.6534,237.7067,11742.0
2016-04-22 11:45:00,267.89,267.95,267.78,267.94,4636.0,237.6623,237.7155,237.5647,237.7067,4636.0
2016-04-22 11:50:00,267.89,267.89,267.65,267.83,6415.0,237.6623,237.6623,237.4494,237.6091,6415.0
2016-04-22 11:55:00,267.77,268.13,267.7,268.13,13949.0,237.5558,237.8752,237.4937,237.8752,13949.0
2016-04-22 12:00:00,268.16,268.25,268.07,268.1,7300.0,237.9018,237.9817,237.822,237.8486,7300.0
2016-04-22 12:05:00,268.08,268.19,268.08,268.16,4089.0,237.8309,237.9284,237.8309,237.9018,4089.0
2016-04-22 12:10:00,268.17,268.19,268.01,268.04,3700.0,237.9107,237.9284,237.7688,237.7954,3700.0
2016-04-22 12:15:00,268.01,268.11,267.89,268.02,7233.0,237.7688,237.8575,237.6623,237.7776,7233.0
2016-04-22 12:20:00,268.0,268.0,267.72,267.9,2428.0,237.7599,237.7599,237.5115,237.6712,2428.0
2016-04-22 12:25:00,267.93,268.02,267.71,267.71,8453.0,237.6978,237.7776,237.5026,237.5026,8453.0
2016-04-22 12:30:00,267.73,267.92,267.69,267.84,7100.0,237.5204,237.6889,237.4849,237.6179,7100.0
2016-04-22 12:35:00,267.82,268.06,267.82,268.03,9033.0,237.6002,237.8131,237.6002,237.7865,9033.0
2016-04-22 12:40:00,268.02,268.08,267.98,268.08,6727.0,237.7776,237.8309,237.7421,237.8309,6727.0
2016-04-22 12:45:00,268.08,268.09,267.79,267.98,6200.0,237.8309,237.8397,237.5736,237.7421,6200.0
2016-04-22 12:50:00,268.0,268.07,267.92,267.97,8976.0,237.7599,237.822,237.6889,237.7333,8976.0
2016-04-22 12:55:00,267.97,268.04,267.9,267.95,10900.0,237.7333,237.7954,237.6712,237.7155,10900.0
2016-04-22 13:00:00,268.01,268.1,267.92,268.05,12099.0,237.7688,237.8486,237.6889,237.8042,12099.0
2016-04-22 13:05:00,268.07,268.16,268.03,268.14,6275.0,237.822,237.9018,237.7865,237.8841,6275.0
2016-04-22 13:10:00,268.13,268.2,268.08,268.11,5821.0,237.8752,237.9373,237.8309,237.8575,5821.0
2016-04-22 13:15:00,268.1,268.1,267.89,267.89,7125.0,237.8486,237.8486,237.6623,237.6623,7125.0
2016-04-22 13:20:00,267.86,267.87,267.68,267.87,7571.0,237.6357,237.6446,237.476,237.6446,7571.0
2016-04-22 13:25:00,267.87,267.98,267.81,267.94,8458.0,237.6446,237.7421,237.5913,237.7067,8458.0
2016-04-22 13:30:00,267.94,268.09,267.94,268.04,6984.0,237.7067,237.8397,237.7067,237.7954,6984.0
2016-04-22 13:35:00,268.05,268.25,268.05,268.21,7917.0,237.8042,237.9817,237.8042,237.9462,7917.0
2016-04-22 13:40:00,268.28,268.71,268.28,268.71,11947.0,238.0083,238.3898,238.0083,238.3898,11947.0
2016-04-22 13:45:00,268.74,268.83,268.52,268.52,12175.0,238.4164,238.4962,238.2212,238.2212,12175.0
2016-04-22 13:50:00,268.53,268.75,268.44,268.71,8612.0,238.2301,238.4253,238.1502,238.3898,8612.0
2016-04-22 13:55:00,268.62,268.71,268.6,268.65,5200.0,238.3099,238.3898,238.2922,238.3365,5200.0
2016-04-22 14:00:00,268.58,268.8,268.58,268.8,3799.0,238.2744,238.4696,238.2744,238.4696,3799.0
2016-04-22 14:05:00,268.78,268.78,268.55,268.6,7825.0,238.4519,238.4519,238.2478,238.2922,7825.0
2016-04-22 14:10:00,268.58,268.68,268.58,268.6,3959.0,238.2744,238.3632,238.2744,238.2922,3959.0
2016-04-22 14:15:00,268.61,268.81,268.58,268.76,7709.0,238.3011,238.4785,238.2744,238.4341,7709.0
2016-04-22 14:20:00,268.8,268.95,268.75,268.9,3088.0,238.4696,238.6027,238.4253,238.5583,3088.0
2016-04-22 14:25:00,268.92,269.01,268.91,268.92,6936.0,238.5761,238.6559,238.5672,238.5761,6936.0
2016-04-22 14:30:00,268.91,268.96,268.89,268.89,4700.0,238.5672,238.6116,238.5495,238.5495,4700.0
2016-04-22 14:35:00,268.84,268.94,268.82,268.82,3510.0,238.5051,238.5938,238.4874,238.4874,3510.0
2016-04-22 14:40:00,268.81,268.96,268.75,268.9,3550.0,238.4785,238.6116,238.4253,238.5583,3550.0
2016-04-22 14:45:00,268.84,268.99,268.83,268.92,12421.0,238.5051,238.6382,238.4962,238.5761,12421.0
2016-04-22 14:50:00,268.95,268.95,268.82,268.83,5379.0,238.6027,238.6027,238.4874,238.4962,5379.0
2016-04-22 14:55:00,268.82,268.91,268.8,268.88,7977.0,238.4874,238.5672,238.4696,238.5406,7977.0
2016-04-22 15:00:00,268.91,268.95,268.65,268.67,14837.0,238.5672,238.6027,238.3365,238.3543,14837.0
2016-04-22 15:05:00,268.68,268.76,268.62,268.74,11218.0,238.3632,238.4341,238.3099,238.4164,11218.0
2016-04-22 15:10:00,268.73,268.86,268.68,268.68,6000.0,238.4075,238.5228,238.3632,238.3632,6000.0
2016-04-22 15:15:00,268.69,268.69,268.47,268.5,7420.0,238.372,238.372,238.1769,238.2035,7420.0
2016-04-22 15:20:00,268.48,268.57,268.39,268.54,15765.0,238.1857,238.2656,238.1059,238.239,15765.0
2016-04-22 15:25:00,268.56,268.63,268.53,268.58,15004.0,238.2567,238.3188,238.2301,238.2744,15004.0
2016-04-22 15:30:00,268.58,268.61,268.41,268.43,10119.0,238.2744,238.3011,238.1236,238.1414,10119.0
2016-04-22 15:35:00,268.46,268.55,268.4,268.48,13073.0,238.168,238.2478,238.1148,238.1857,13073.0
2016-04-22 15:40:00,268.46,268.49,268.27,268.27,13777.0,238.168,238.1946,237.9994,237.9994,13777.0
2016-04-22 15:45:00,268.29,268.48,268.28,268.37,31185.0,238.0172,238.1857,238.0083,238.0881,31185.0
2016-04-22 15:50:00,268.39,268.5,268.34,268.48,57218.0,238.1059,238.2035,238.0615,238.1857,57218.0
2016-04-22 15:55:00,268.5,268.81,268.5,268.76,244469.0,238.2035,238.4785,238.2035,238.4341,244469.0
2016-04-25 09:30:00,268.06,268.08,267.74,268.08,28229.0,237.8131,237.8309,237.5292,237.8309,28229.0
2016-04-25 09:35:00,267.98,268.29,267.92,268.12,15790.0,237.7421,238.0172,237.6889,237.8663,15790.0
2016-04-25 09:40:00,268.15,268.15,267.78,267.83,37580.0,237.893,237.893,237.5647,237.6091,37580.0
2016-04-25 09:45:00,267.84,268.15,267.74,267.98,29820.0,237.6179,237.893,237.5292,237.7421,29820.0
2016-04-25 09:50:00,267.93,267.94,267.51,267.75,7219.0,237.6978,237.7067,237.3252,237.5381,7219.0
2016-04-25 09:55:00,267.8,267.96,267.76,267.9,4818.0,237.5825,237.7244,237.547,237.6712,4818.0
2016-04-25 10:00:00,267.85,268.03,267.66,267.92,19169.0,237.6268,237.7865,237.4583,237.6889,19169.0
2016-04-25 10:05:00,267.84,267.87,267.44,267.49,18049.0,237.6179,237.6446,237.2631,237.3074,18049.0
2016-04-25 10:10:00,267.56,267.64,267.31,267.34,11114.0,237.3695,237.4405,237.1477,237.1744,11114.0
2016-04-25 10:15:00,267.26,267.26,267.05,267.05,4350.0,237.1034,237.1034,236.9171,236.9171,4350.0
2016-04-25 10:20:00,267.07,267.36,266.94,267.33,7699.0,236.9348,237.1921,236.8195,237.1655,7699.0
2016-04-25 10:25:00,267.3,267.3,266.92,267.07,13753.0,237.1389,237.1389,236.8017,236.9348,13753.0
2016-04-25 10:30:00,267.15,267.41,267.06,267.24,21332.0,237.0058,237.2365,236.926,237.0856,21332.0
2016-04-25 10:35:00,267.26,267.33,267.12,267.23,9027.0,237.1034,237.1655,236.9792,237.0768,9027.0
2016-04-25 10:40:00,267.2,267.23,267.01,267.23,8136.0,237.0502,237.0768,236.8816,237.0768,8136.0
2016-04-25 10:45:00,267.3,267.33,267.16,267.16,7191.0,237.1389,237.1655,237.0147,237.0147,7191.0
2016-04-25 10:50:00,267.08,267.09,266.77,267.07,20516.0,236.9437,236.9526,236.6687,236.9348,20516.0
2016-04-25 10:55:00,267.11,267.17,266.95,267.15,4201.0,236.9703,237.0235,236.8284,237.0058,4201.0
2016-04-25 11:00:00,267.1,267.12,266.91,266.93,10994.0,236.9614,236.9792,236.7929,236.8106,10994.0
2016-04-25 11:05:00,266.86,266.94,266.68,266.69,5731.0,236.7485,236.8195,236.5888,236.5977,5731.0
2016-04-25 11:10:00,266.69,266.88,266.64,266.88,7980.0,236.5977,236.7663,236.5533,236.7663,7980.0
2016-04-25 11:15:00,266.88,267.0,266.77,266.84,5835.0,236.7663,236.8727,236.6687,236.7308,5835.0
2016-04-25 11:20:00,266.87,267.21,266.86,267.19,8761.0,236.7574,237.059,236.7485,237.0413,8761.0
2016-04-25 11:25:00,267.19,267.29,267.03,267.29,6911.0,237.0413,237.13,236.8993,237.13,6911.0
2016-04-25 11:30:00,267.32,267.33,267.07,267.14,2760.0,237.1566,237.1655,236.9348,236.9969,2760.0
2016-04-25 11:35:00,267.18,267.19,266.93,266.93,7194.0,237.0324,237.0413,236.8106,236.8106,7194.0
2016-04-25 11:40:00,267.07,267.08,267.01,267.01,2780.0,236.9348,236.9437,236.8816,236.8816,2780.0
2016-04-25 11:45:00,266.95,267.01,266.83,266.86,8639.0,236.8284,236.8816,236.7219,236.7485,8639.0
2016-04-25 11:50:00,266.85,266.93,266.82,266.92,5757.0,236.7396,236.8106,236.713,236.8017,5757.0
2016-04-25 11:55:00,266.87,266.87,266.71,266.78,6258.0,236.7574,236.7574,236.6154,236.6775,6258.0
2016-04-25 12:00:00,266.85,266.85,266.54,266.6,9329.0,236.7396,236.7396,236.4646,236.5179,9329.0
2016-04-25 12:05:00,266.59,266.73,266.44,266.44,3998.0,236.509,236.6332,236.3759,236.3759,3998.0
2016-04-25 12:10:00,266.4,266.5,266.33,266.48,6186.0,236.3404,236.4291,236.2783,236.4114,6186.0
2016-04-25 12:15:00,266.45,266.61,266.32,266.54,23629.0,236.3848,236.5267,236.2695,236.4646,23629.0
2016-04-25 12:20:00,266.58,266.66,266.51,266.51,8193.0,236.5001,236.5711,236.438,236.438,8193.0
2016-04-25 12:25:00,266.53,266.64,266.53,266.64,1440.0,236.4558,236.5533,236.4558,236.5533,1440.0
2016-04-25 12:30:00,266.66,266.66,266.49,266.65,8524.0,236.5711,236.5711,236.4203,236.5622,8524.0
2016-04-25 12:35:00,266.67,266.67,266.31,266.33,7338.0,236.58,236.58,236.2606,236.2783,7338.0
2016-04-25 12:40:00,266.33,266.43,266.33,266.39,5300.0,236.2783,236.367,236.2783,236.3316,5300.0
2016-04-25 12:45:00,266.36,266.54,266.34,266.54,1606.0,236.3049,236.4646,236.2872,236.4646,1606.0
2016-04-25 12:50:00,266.56,267.1,266.56,267.08,4041.0,236.4824,236.9614,236.4824,236.9437,4041.0
2016-04-25 12:55:00,267.0,267.08,266.98,267.08,6626.0,236.8727,236.9437,236.855,236.9437,6626.0
2016-04-25 13:00:00,267.1,267.17,267.08,267.11,3091.0,236.9614,237.0235,236.9437,236.9703,3091.0
2016-04-25 13:05:00,267.0,267.05,266.92,266.92,2272.0,236.8727,236.9171,236.8017,236.8017,2272.0
2016-04-25 13:10:00,266.96,267.36,266.93,267.32,10526.0,236.8372,237.1921,236.8106,237.1566,10526.0
2016-04-25 13:15:00,267.28,267.33,267.18,267.18,6625.0,237.1211,237.1655,237.0324,237.0324,6625.0
2016-04-25 13:20:00,267.13,267.14,266.98,267.01,3174.0,236.9881,236.9969,236.855,236.8816,3174.0
2016-04-25 13:25:00,267.04,267.15,267.02,267.02,4542.0,236.9082,237.0058,236.8905,236.8905,4542.0
2016-04-25 13:30:00,267.07,267.1,266.93,266.93,1411.0,236.9348,236.9614,236.8106,236.8106,1411.0
2016-04-25 13:35:00,266.95,267.01,266.85,266.87,3504.0,236.8284,236.8816,236.7396,236.7574,3504.0
2016-04-25 13:40:00,266.93,266.94,266.87,266.9,2000.0,236.8106,236.8195,236.7574,236.784,2000.0
2016-04-25 13:45:00,266.88,266.91,266.83,266.89,9944.0,236.7663,236.7929,236.7219,236.7751,9944.0
2016-04-25 13:50:00,266.86,266.96,266.84,266.96,10000.0,236.7485,236.8372,236.7308,236.8372,10000.0
2016-04-25 13:55:00,266.97,266.99,266.83,266.83,10603.0,236.8461,236.8639,236.7219,236.7219,10603.0
2016-04-25 14:00:00,266.83,266.94,266.83,266.87,5034.0,236.7219,236.8195,236.7219,236.7574,5034.0
2016-04-25 14:05:00,266.81,266.81,266.5,266.65,18309.0,236.7042,236.7042,236.4291,236.5622,18309.0
2016-04-25 14:10:00,266.64,266.71,266.61,266.69,16198.0,236.5533,236.6154,236.5267,236.5977,16198.0
2016-04-25 14:15:00,266.74,266.74,266.67,266.68,19118.0,236.6421,236.6421,236.58,236.5888,19118.0
2016-04-25 14:20:00,266.68,266.68,266.48,266.62,10514.0,236.5888,236.5888,236.4114,236.5356,10514.0
2016-04-25 14:25:00,266.59,266.71,266.58,266.69,7195.0,236.509,236.6154,236.5001,236.5977,7195.0
2016-04-25 14:30:00,266.76,266.79,266.67,266.75,11209.0,236.6598,236.6864,236.58,236.6509,11209.0
2016-04-25 14:35:00,266.82,266.87,266.74,266.81,6846.0,236.713,236.7574,236.6421,236.7042,6846.0
2016-04-25 14:40:00,266.74,266.81,266.66,266.77,18530.0,236.6421,236.7042,236.5711,236.6687,18530.0
2016-04-25 14:45:00,266.76,266.76,266.66,266.69,5273.0,236.6598,236.6598,236.5711,236.5977,5273.0
2016-04-25 14:50:00,266.61,266.7,266.6,266.61,7221.0,236.5267,236.6066,236.5179,236.5267,7221.0
2016-04-25 14:55:00,266.64,266.95,266.64,266.84,18420.0,236.5533,236.8284,236.5533,236.7308,18420.0
2016-04-25 15:00:00,266.83,266.87,266.69,266.75,44421.0,236.7219,236.7574,236.5977,236.6509,44421.0
2016-04-25 15:05:00,266.77,266.79,266.6,266.64,18186.0,236.6687,236.6864,236.5179,236.5533,18186.0
2016-04-25 15:10:00,266.63,266.77,266.59,266.6,19665.0,236.5445,236.6687,236.509,236.5179,19665.0
2016-04-25 15:15:00,266.62,266.67,266.48,266.57,5525.0,236.5356,236.58,236.4114,236.4912,5525.0
2016-04-25 15:20:00,266.58,266.69,266.52,266.69,12594.0,236.5001,236.5977,236.4469,236.5977,12594.0
2016-04-25 15:25:00,266.67,266.72,266.61,266.71,31963.0,236.58,236.6243,236.5267,236.6154,31963.0
2016-04-25 15:30:00,266.69,266.8,266.65,266.78,34004.0,236.5977,236.6953,236.5622,236.6775,34004.0
2016-04-25 15:35:00,266.72,267.0,266.72,266.98,57877.0,236.6243,236.8727,236.6243,236.855,57877.0
2016-04-25 15:40:00,266.98,267.04,266.9,266.98,34742.0,236.855,236.9082,236.784,236.855,34742.0
2016-04-25 15:45:00,267.0,267.16,267.0,267.09,24328.0,236.8727,237.0147,236.8727,236.9526,24328.0
2016-04-25 15:50:00,267.08,267.12,266.9,266.92,100822.0,236.9437,236.9792,236.784,236.8017,100822.0
2016-04-25 15:55:00,266.94,267.25,266.94,267.25,269996.0,236.8195,237.0945,236.8195,237.0945,269996.0
2016-04-26 09:30:00,268.12,268.2,267.92,268.09,30401.0,237.8663,237.9373,237.6889,237.8397,30401.0
2016-04-26 09:35:00,268.11,268.28,267.99,268.01,15079.0,237.8575,238.0083,237.751,237.7688,15079.0
2016-04-26 09:40:00,268.08,268.26,267.93,268.22,8110.0,237.8309,237.9905,237.6978,237.9551,8110.0
2016-04-26 09:45:00,268.24,268.73,268.24,268.73,14779.0,237.9728,238.4075,237.9728,238.4075,14779.0
2016-04-26 09:50:00,268.78,268.99,268.62,268.91,28797.0,238.4519,238.6382,238.3099,238.5672,28797.0
2016-04-26 09:55:00,268.94,269.35,268.88,269.26,45868.0,238.5938,238.9576,238.5406,238.8777,45868.0
2016-04-26 10:00:00,269.34,269.42,269.05,269.12,30255.0,238.9487,239.0197,238.6914,238.7535,30255.0
2016-04-26 10:05:00,269.2,269.36,269.09,269.09,19230.0,238.8245,238.9664,238.7269,238.7269,19230.0
2016-04-26 10:10:00,269.13,269.17,268.55,268.64,21449.0,238.7624,238.7979,238.2478,238.3277,21449.0
2016-04-26 10:15:00,268.64,268.78,268.62,268.78,14416.0,238.3277,238.4519,238.3099,238.4519,14416.0
2016-04-26 10:20:00,268.73,268.85,268.35,268.41,16245.0,238.4075,238.514,238.0704,238.1236,16245.0
2016-04-26 10:25:00,268.38,268.38,267.82,267.82,14462.0,238.097,238.097,237.6002,237.6002,14462.0
2016-04-26 10:30:00,267.76,267.8,267.67,267.79,9034.0,237.547,237.5825,237.4671,237.5736,9034.0
2016-04-26 10:35:00,267.84,267.94,267.8,267.82,7156.0,237.6179,237.7067,237.5825,237.6002,7156.0
2016-04-26 10:40:00,267.73,268.09,267.73,268.09,8981.0,237.5204,237.8397,237.5204,237.8397,8981.0
2016-04-26 10:45:00,268.06,268.33,268.04,268.21,3838.0,237.8131,238.0526,237.7954,237.9462,3838.0
2016-04-26 10:50:00,268.23,268.23,267.82,267.82,2893.0,237.9639,237.9639,237.6002,237.6002,2893.0
2016-04-26 10:55:00,267.78,267.98,267.51,267.52,18883.0,237.5647,237.7421,237.3252,237.334,18883.0
2016-04-26 11:00:00,267.56,267.64,267.44,267.64,14281.0,237.3695,237.4405,237.2631,237.4405,14281.0
2016-04-26 11:05:00,267.64,267.95,267.64,267.94,28081.0,237.4405,237.7155,237.4405,237.7067,28081.0
2016-04-26 11:10:00,267.98,268.17,267.98,268.15,7153.0,237.7421,237.9107,237.7421,237.893,7153.0
2016-04-26 11:15:00,268.15,268.22,268.07,268.18,6406.0,237.893,237.9551,237.822,237.9196,6406.0
2016-04-26 11:20:00,268.22,268.78,268.22,268.74,19871.0,237.9551,238.4519,237.9551,238.4164,19871.0
2016-04-26 11:25:00,268.67,268.93,268.64,268.8,43672.0,238.3543,238.5849,238.3277,238.4696,43672.0
2016-04-26 11:30:00,268.83,268.86,268.66,268.67,13342.0,238.4962,238.5228,238.3454,238.3543,13342.0
2016-04-26 11:35:00,268.71,268.91,268.68,268.73,26038.0,238.3898,238.5672,238.3632,238.4075,26038.0
2016-04-26 11:40:00,268.78,268.88,268.69,268.77,21495.0,238.4519,238.5406,238.372,238.443,21495.0
2016-04-26 11:45:00,268.78,269.13,268.7,269.1,49854.0,238.4519,238.7624,238.3809,238.7358,49854.0
2016-04-26 11:50:00,269.12,269.31,269.07,269.12,76972.0,238.7535,238.9221,238.7092,238.7535,76972.0
2016-04-26 11:55:00,269.17,269.33,269.11,269.23,33928.0,238.7979,238.9398,238.7446,238.8511,33928.0
2016-04-26 12:00:00,269.23,269.28,269.12,269.19,10400.0,238.8511,238.8955,238.7535,238.8156,10400.0
2016-04-26 12:05:00,269.23,269.43,269.21,269.21,14037.0,238.8511,239.0285,238.8334,238.8334,14037.0
2016-04-26 12:10:00,269.26,269.42,269.26,269.32,22162.0,238.8777,239.0197,238.8777,238.9309,22162.0
2016-04-26 12:15:00,269.34,269.63,269.34,269.6,36234.0,238.9487,239.206,238.9487,239.1793,36234.0
2016-04-26 12:20:00,269.57,269.66,269.36,269.36,15391.0,239.1527,239.2326,238.9664,238.9664,15391.0
2016-04-26 12:25:00,269.41,269.5,269.39,269.4,4854.0,239.0108,239.0906,238.993,239.0019,4854.0
2016-04-26 12:30:00,269.45,269.54,269.3,269.32,13267.0,239.0463,239.1261,238.9132,238.9309,13267.0
2016-04-26 12:35:00,269.37,269.48,269.04,269.04,6691.0,238.9753,239.0729,238.6825,238.6825,6691.0
2016-04-26 12:40:00,269.03,269.39,269.03,269.27,3233.0,238.6737,238.993,238.6737,238.8866,3233.0
2016-04-26 12:45:00,269.3,269.37,269.3,269.33,3006.0,238.9132,238.9753,238.9132,238.9398,3006.0
2016-04-26 12:50:00,269.37,269.41,269.29,269.29,2170.0,238.9753,239.0108,238.9043,238.9043,2170.0
2016-04-26 12:55:00,269.3,269.35,269.09,269.15,4245.0,238.9132,238.9576,238.7269,238.7801,4245.0
2016-04-26 13:00:00,269.25,269.25,268.99,269.02,2600.0,238.8688,238.8688,238.6382,238.6648,2600.0
2016-04-26 13:05:00,268.99,269.18,268.99,269.13,8341.0,238.6382,238.8067,238.6382,238.7624,8341.0
2016-04-26 13:10:00,269.1,269.12,268.95,268.96,3806.0,238.7358,238.7535,238.6027,238.6116,3806.0
2016-04-26 13:15:00,269.01,269.24,268.92,269.24,7464.0,238.6559,238.86,238.5761,238.86,7464.0
2016-04-26 13:20:00,269.27,269.34,269.2,269.28,7200.0,238.8866,238.9487,238.8245,238.8955,7200.0
2016-04-26 13:25:00,269.23,269.27,269.2,269.23,5112.0,238.8511,238.8866,238.8245,238.8511,5112.0
2016-04-26 13:30:00,269.29,269.48,269.29,269.42,6142.0,238.9043,239.0729,238.9043,239.0197,6142.0
2016-04-26 13:35:00,269.34,269.37,269.28,269.32,3485.0,238.9487,238.9753,238.8955,238.9309,3485.0
2016-04-26 13:40:00,269.26,269.26,268.88,268.98,8454.0,238.8777,238.8777,238.5406,238.6293,8454.0
2016-04-26 13:45:00,269.01,269.04,268.91,269.04,4319.0,238.6559,238.6825,238.5672,238.6825,4319.0
2016-04-26 13:50:00,268.98,269.01,268.84,268.92,18856.0,238.6293,238.6559,238.5051,238.5761,18856.0
2016-04-26 13:55:00,268.91,269.07,268.91,269.07,8385.0,238.5672,238.7092,238.5672,238.7092,8385.0
2016-04-26 14:00:00,269.07,269.19,269.06,269.15,7566.0,238.7092,238.8156,238.7003,238.7801,7566.0
2016-04-26 14:05:00,269.06,269.09,268.95,269.05,10148.0,238.7003,238.7269,238.6027,238.6914,10148.0
2016-04-26 14:10:00,269.07,269.24,269.07,269.24,5467.0,238.7092,238.86,238.7092,238.86,5467.0
2016-04-26 14:15:00,269.35,269.43,269.27,269.39,3506.0,238.9576,239.0285,238.8866,238.993,3506.0
2016-04-26 14:20:00,269.44,269.44,269.31,269.33,3300.0,239.0374,239.0374,238.9221,238.9398,3300.0
2016-04-26 14:25:00,269.37,269.55,269.19,269.19,4941.0,238.9753,239.135,238.8156,238.8156,4941.0
2016-04-26 14:30:00,269.19,269.43,269.19,269.43,6000.0,238.8156,239.0285,238.8156,239.0285,6000.0
2016-04-26 14:35:00,269.46,269.47,269.28,269.37,3834.0,239.0551,239.064,238.8955,238.9753,3834.0
2016-04-26 14:40:00,269.37,269.44,269.31,269.33,10519.0,238.9753,239.0374,238.9221,238.9398,10519.0
2016-04-26 14:45:00,269.36,269.6,269.34,269.52,16774.0,238.9664,239.1793,238.9487,239.1084,16774.0
2016-04-26 14:50:00,269.49,269.49,269.2,269.25,13233.0,239.0818,239.0818,238.8245,238.8688,13233.0
2016-04-26 14:55:00,269.21,269.37,269.21,269.33,11923.0,238.8334,238.9753,238.8334,238.9398,11923.0
2016-04-26 15:00:00,269.33,269.52,269.33,269.52,6700.0,238.9398,239.1084,238.9398,239.1084,6700.0
2016-04-26 15:05:00,269.52,269.52,269.25,269.25,9408.0,239.1084,239.1084,238.8688,238.8688,9408.0
2016-04-26 15:10:00,269.27,269.37,269.18,269.28,5491.0,238.8866,238.9753,238.8067,238.8955,5491.0
2016-04-26 15:15:00,269.27,269.39,269.21,269.23,13029.0,238.8866,238.993,238.8334,238.8511,13029.0
2016-04-26 15:20:00,269.19,269.31,269.07,269.17,16120.0,238.8156,238.9221,238.7092,238.7979,16120.0
2016-04-26 15:25:00,269.19,269.29,269.18,269.27,9520.0,238.8156,238.9043,238.8067,238.8866,9520.0
2016-04-26 15:30:00,269.3,269.55,269.26,269.55,11481.0,238.9132,239.135,238.8777,239.135,11481.0
2016-04-26 15:35:00,269.55,269.56,269.47,269.51,7687.0,239.135,239.1439,239.064,239.0995,7687.0
2016-04-26 15:40:00,269.52,269.65,269.45,269.57,24440.0,239.1084,239.2237,239.0463,239.1527,24440.0
2016-04-26 15:45:00,269.55,269.66,269.52,269.52,24680.0,239.135,239.2326,239.1084,239.1084,24680.0
2016-04-26 15:50:00,269.53,269.66,269.51,269.62,47921.0,239.1172,239.2326,239.0995,239.1971,47921.0
2016-04-26 15:55:00,269.64,269.68,269.48,269.59,112643.0,239.2148,239.2503,239.0729,239.1705,112643.0
2016-04-27 09:30:00,269.75,270.15,269.6,270.15,31556.0,239.3124,239.6673,239.1793,239.6673,31556.0
2016-04-27 09:35:00,270.14,270.42,270.12,270.19,14969.0,239.6584,239.9068,239.6407,239.7028,14969.0
2016-04-27 09:40:00,270.34,270.67,270.26,270.56,14815.0,239.8358,240.1286,239.7649,240.031,14815.0
2016-04-27 09:45:00,270.49,270.49,270.2,270.35,12831.0,239.9689,239.9689,239.7116,239.8447,12831.0
2016-04-27 09:50:00,270.37,270.45,270.07,270.07,10165.0,239.8625,239.9334,239.5963,239.5963,10165.0
2016-04-27 09:55:00,270.17,270.51,270.17,270.39,11083.0,239.685,239.9867,239.685,239.8802,11083.0
2016-04-27 10:00:00,270.63,270.81,270.46,270.7,14545.0,240.0931,240.2528,239.9423,240.1552,14545.0
2016-04-27 10:05:00,270.71,270.76,270.19,270.46,37927.0,240.1641,240.2085,239.7028,239.9423,37927.0
2016-04-27 10:10:00,270.4,270.47,270.3,270.32,10205.0,239.8891,239.9512,239.8004,239.8181,10205.0
2016-04-27 10:15:00,270.34,270.37,270.12,270.19,9915.0,239.8358,239.8625,239.6407,239.7028,9915.0
2016-04-27 10:20:00,270.14,270.23,270.02,270.07,11144.0,239.6584,239.7383,239.552,239.5963,11144.0
2016-04-27 10:25:00,270.05,270.17,269.81,269.88,34191.0,239.5786,239.685,239.3657,239.4278,34191.0
2016-04-27 10:30:00,269.85,269.86,269.48,269.65,27089.0,239.4011,239.41,239.0729,239.2237,27089.0
2016-04-27 10:35:00,269.63,269.63,269.09,269.11,38546.0,239.206,239.206,238.7269,238.7446,38546.0
2016-04-27 10:40:00,269.1,269.14,268.85,269.08,12168.0,238.7358,238.7713,238.514,238.718,12168.0
2016-04-27 10:45:00,269.11,269.12,268.91,268.97,12851.0,238.7446,238.7535,238.5672,238.6204,12851.0
2016-04-27 10:50:00,268.96,269.06,268.82,269.06,28415.0,238.6116,238.7003,238.4874,238.7003,28415.0
2016-04-27 10:55:00,269.07,269.24,268.93,269.19,6200.0,238.7092,238.86,238.5849,238.8156,6200.0
2016-04-27 11:00:00,269.18,269.36,269.03,269.35,4198.0,238.8067,238.9664,238.6737,238.9576,4198.0
2016-04-27 11:05:00,269.39,269.54,269.36,269.49,5635.0,238.993,239.1261,238.9664,239.0818,5635.0
2016-04-27 11:10:00,269.54,269.66,269.54,269.65,2403.0,239.1261,239.2326,239.1261,239.2237,2403.0
2016-04-27 11:15:00,269.67,269.72,269.61,269.68,3073.0,239.2414,239.2858,239.1882,239.2503,3073.0
2016-04-27 11:20:00,269.69,269.74,269.63,269.74,4370.0,239.2592,239.3036,239.206,239.3036,4370.0
2016-04-27 11:25:00,269.76,269.83,269.65,269.83,3519.0,239.3213,239.3834,239.2237,239.3834,3519.0
2016-04-27 11:30:00,269.87,270.04,269.84,270.0,16981.0,239.4189,239.5697,239.3923,239.5342,16981.0
2016-04-27 11:35:00,270.09,270.2,269.98,270.2,22260.0,239.6141,239.7116,239.5165,239.7116,22260.0
2016-04-27 11:40:00,270.23,270.25,270.01,270.1,23244.0,239.7383,239.756,239.5431,239.6229,23244.0
2016-04-27 11:45:00,270.03,270.14,269.88,269.94,4828.0,239.5608,239.6584,239.4278,239.481,4828.0
2016-04-27 11:50:00,269.94,269.98,269.87,269.89,10660.0,239.481,239.5165,239.4189,239.4366,10660.0
2016-04-27 11:55:00,269.9,270.04,269.9,269.99,3200.0,239.4455,239.5697,239.4455,239.5253,3200.0
2016-04-27 12:00:00,270.0,270.01,269.9,269.92,7810.0,239.5342,239.5431,239.4455,239.4632,7810.0
2016-04-27 12:05:00,269.92,269.98,269.8,269.84,5113.0,239.4632,239.5165,239.3568,239.3923,5113.0
2016-04-27 12:10:00,269.73,269.76,269.42,269.44,13487.0,239.2947,239.3213,239.0197,239.0374,13487.0
2016-04-27 12:15:00,269.48,269.48,269.35,269.35,6232.0,239.0729,239.0729,238.9576,238.9576,6232.0
2016-04-27 12:20:00,269.4,269.62,269.4,269.56,4795.0,239.0019,239.1971,239.0019,239.1439,4795.0
2016-04-27 12:25:00,269.51,269.51,269.37,269.39,6768.0,239.0995,239.0995,238.9753,238.993,6768.0
2016-04-27 12:30:00,269.39,269.56,269.39,269.49,5000.0,238.993,239.1439,238.993,239.0818,5000.0
2016-04-27 12:35:00,269.44,269.48,269.4,269.41,2202.0,239.0374,239.0729,239.0019,239.0108,2202.0
2016-04-27 12:40:00,269.41,269.55,269.4,269.5,9012.0,239.0108,239.135,239.0019,239.0906,9012.0
2016-04-27 12:45:00,269.43,269.51,269.43,269.46,3366.0,239.0285,239.0995,239.0285,239.0551,3366.0
2016-04-27 12:50:00,269.44,269.58,269.38,269.55,10628.0,239.0374,239.1616,238.9842,239.135,10628.0
2016-04-27 12:55:00,269.56,269.59,269.48,269.54,3812.0,239.1439,239.1705,239.0729,239.1261,3812.0
2016-04-27 13:00:00,269.54,269.59,269.38,269.57,8508.0,239.1261,239.1705,238.9842,239.1527,8508.0
2016-04-27 13:05:00,269.57,269.61,269.54,269.59,4961.0,239.1527,239.1882,239.1261,239.1705,4961.0
2016-04-27 13:10:00,269.52,269.62,269.5,269.52,3868.0,239.1084,239.1971,239.0906,239.1084,3868.0
2016-04-27 13:15:00,269.57,269.66,269.52,269.54,4517.0,239.1527,239.2326,239.1084,239.1261,4517.0
2016-04-27 13:20:00,269.52,269.52,269.34,269.42,6982.0,239.1084,239.1084,238.9487,239.0197,6982.0
2016-04-27 13:25:00,269.39,269.51,269.35,269.38,14317.0,238.993,239.0995,238.9576,238.9842,14317.0
2016-04-27 13:30:00,269.41,269.46,269.37,269.44,1764.0,239.0108,239.0551,238.9753,239.0374,1764.0
2016-04-27 13:35:00,269.48,269.62,269.48,269.6,1415.0,239.0729,239.1971,239.0729,239.1793,1415.0
2016-04-27 13:40:00,269.59,269.59,269.54,269.57,2200.0,239.1705,239.1705,239.1261,239.1527,2200.0
2016-04-27 13:45:00,269.58,269.71,269.58,269.68,1656.0,239.1616,239.2769,239.1616,239.2503,1656.0
2016-04-27 13:50:00,269.71,269.72,269.63,269.71,3366.0,239.2769,239.2858,239.206,239.2769,3366.0
2016-04-27 13:55:00,269.64,269.64,269.44,269.44,4049.0,239.2148,239.2148,239.0374,239.0374,4049.0
2016-04-27 14:00:00,269.42,269.45,268.99,269.33,6812.0,239.0197,239.0463,238.6382,238.9398,6812.0
2016-04-27 14:05:00,269.42,270.26,269.35,270.25,12878.0,239.0197,239.7649,238.9576,239.756,12878.0
2016-04-27 14:10:00,270.31,270.32,269.95,270.05,5078.0,239.8092,239.8181,239.4899,239.5786,5078.0
2016-04-27 14:15:00,270.08,270.41,270.08,270.37,4050.0,239.6052,239.898,239.6052,239.8625,4050.0
2016-04-27 14:20:00,270.38,270.59,270.31,270.33,3999.0,239.8713,240.0576,239.8092,239.827,3999.0
2016-04-27 14:25:00,270.32,270.45,270.11,270.16,4067.0,239.8181,239.9334,239.6318,239.6762,4067.0
2016-04-27 14:30:00,270.06,270.16,269.63,269.68,7448.0,239.5874,239.6762,239.206,239.2503,7448.0
2016-04-27 14:35:00,269.65,269.91,269.64,269.73,2941.0,239.2237,239.4544,239.2148,239.2947,2941.0
2016-04-27 14:40:00,269.72,269.95,269.66,269.9,15512.0,239.2858,239.4899,239.2326,239.4455,15512.0
2016-04-27 14:45:00,269.9,270.0,269.83,269.96,37853.0,239.4455,239.5342,239.3834,239.4987,37853.0
2016-04-27 14:50:00,269.88,270.29,269.88,270.29,37923.0,239.4278,239.7915,239.4278,239.7915,37923.0
2016-04-27 14:55:00,270.24,270.33,270.15,270.22,5009.0,239.7471,239.827,239.6673,239.7294,5009.0
2016-04-27 15:00:00,270.19,270.65,270.13,270.54,4987.0,239.7028,240.1109,239.6495,240.0133,4987.0
2016-04-27 15:05:00,270.57,270.64,270.36,270.47,6726.0,240.0399,240.102,239.8536,239.9512,6726.0
2016-04-27 15:10:00,270.57,270.77,270.47,270.64,10332.0,240.0399,240.2173,239.9512,240.102,10332.0
2016-04-27 15:15:00,270.65,270.81,270.58,270.78,1800.0,240.1109,240.2528,240.0488,240.2262,1800.0
2016-04-27 15:20:00,270.83,270.97,270.83,270.95,11003.0,240.2706,240.3948,240.2706,240.377,11003.0
2016-04-27 15:25:00,270.96,271.02,270.82,271.02,8193.0,240.3859,240.4391,240.2617,240.4391,8193.0
2016-04-27 15:30:00,270.99,271.01,270.93,270.97,4700.0,240.4125,240.4302,240.3593,240.3948,4700.0
2016-04-27 15:35:00,270.95,271.07,270.89,271.01,2524.0,240.377,240.4835,240.3238,240.4302,2524.0
2016-04-27 15:40:00,271.04,271.1,270.91,271.06,11114.0,240.4569,240.5101,240.3415,240.4746,11114.0
2016-04-27 15:45:00,271.06,271.16,271.01,271.15,39317.0,240.4746,240.5633,240.4302,240.5545,39317.0
2016-04-27 15:50:00,271.13,271.13,270.9,270.99,26718.0,240.5367,240.5367,240.3327,240.4125,26718.0
2016-04-27 15:55:00,270.99,270.99,270.73,270.84,69664.0,240.4125,240.4125,240.1818,240.2794,69664.0
2016-04-28 09:30:00,269.15,269.24,268.25,268.37,93819.0,238.7801,238.86,237.9817,238.0881,93819.0
2016-04-28 09:35:00,268.32,269.08,268.3,269.08,26096.0,238.0438,238.718,238.026,238.718,26096.0
2016-04-28 09:40:00,268.94,269.55,268.85,269.55,18650.0,238.5938,239.135,238.514,239.135,18650.0
2016-04-28 09:45:00,269.58,269.78,269.55,269.74,19887.0,239.1616,239.339,239.135,239.3036,19887.0
2016-04-28 09:50:00,269.76,269.94,269.51,269.54,75540.0,239.3213,239.481,239.0995,239.1261,75540.0
2016-04-28 09:55:00,269.5,269.69,269.31,269.55,27737.0,239.0906,239.2592,238.9221,239.135,27737.0
2016-04-28 10:00:00,269.56,269.92,269.48,269.75,7932.0,239.1439,239.4632,239.0729,239.3124,7932.0
2016-04-28 10:05:00,269.82,270.0,269.81,269.81,27324.0,239.3745,239.5342,239.3657,239.3657,27324.0
2016-04-28 10:10:00,269.9,270.02,269.8,269.93,9306.0,239.4455,239.552,239.3568,239.4721,9306.0
2016-04-28 10:15:00,269.93,270.0,269.75,269.84,11633.0,239.4721,239.5342,239.3124,239.3923,11633.0
2016-04-28 10:20:00,269.76,269.86,269.6,269.7,5194.0,239.3213,239.41,239.1793,239.2681,5194.0
2016-04-28 10:25:00,269.68,270.04,269.68,269.95,9907.0,239.2503,239.5697,239.2503,239.4899,9907.0
2016-04-28 10:30:00,269.99,270.08,269.78,269.98,7935.0,239.5253,239.6052,239.339,239.5165,7935.0
2016-04-28 10:35:00,270.01,270.09,269.9,270.05,7088.0,239.5431,239.6141,239.4455,239.5786,7088.0
2016-04-28 10:40:00,270.03,270.07,269.67,269.74,14728.0,239.5608,239.5963,239.2414,239.3036,14728.0
2016-04-28 10:45:00,269.76,270.26,269.76,270.16,7268.0,239.3213,239.7649,239.3213,239.6762,7268.0
2016-04-28 10:50:00,270.09,270.15,269.9,269.92,4812.0,239.6141,239.6673,239.4455,239.4632,4812.0
2016-04-28 10:55:00,269.97,270.18,269.97,270.07,13046.0,239.5076,239.6939,239.5076,239.5963,13046.0
2016-04-28 11:00:00,270.1,270.21,270.01,270.15,12317.0,239.6229,239.7205,239.5431,239.6673,12317.0
2016-04-28 11:05:00,270.13,270.19,269.88,269.89,9686.0,239.6495,239.7028,239.4278,239.4366,9686.0
2016-04-28 11:10:00,269.84,270.25,269.84,270.21,4000.0,239.3923,239.756,239.3923,239.7205,4000.0
2016-04-28 11:15:00,270.25,270.31,270.14,270.23,6010.0,239.756,239.8092,239.6584,239.7383,6010.0
2016-04-28 11:20:00,270.27,270.55,270.27,270.43,13011.0,239.7737,240.0222,239.7737,239.9157,13011.0
2016-04-28 11:25:00,270.49,270.54,270.4,270.48,22771.0,239.9689,240.0133,239.8891,239.9601,22771.0
2016-04-28 11:30:00,270.5,270.62,270.44,270.55,7857.0,239.9778,240.0843,239.9246,240.0222,7857.0
2016-04-28 11:35:00,270.51,270.59,270.5,270.55,10213.0,239.9867,240.0576,239.9778,240.0222,10213.0
2016-04-28 11:40:00,270.55,270.55,270.43,270.44,7713.0,240.0222,240.0222,239.9157,239.9246,7713.0
2016-04-28 11:45:00,270.43,270.5,270.43,270.44,3417.0,239.9157,239.9778,239.9157,239.9246,3417.0
2016-04-28 11:50:00,270.44,270.53,270.34,270.34,10674.0,239.9246,240.0044,239.8358,239.8358,10674.0
2016-04-28 11:55:00,270.32,270.37,270.2,270.26,3015.0,239.8181,239.8625,239.7116,239.7649,3015.0
2016-04-28 12:00:00,270.27,270.43,270.26,270.37,5630.0,239.7737,239.9157,239.7649,239.8625,5630.0
2016-04-28 12:05:00,270.37,270.41,270.24,270.35,4325.0,239.8625,239.898,239.7471,239.8447,4325.0
2016-04-28 12:10:00,270.3,270.33,270.16,270.16,3760.0,239.8004,239.827,239.6762,239.6762,3760.0
2016-04-28 12:15:00,270.13,270.14,269.88,269.88,4043.0,239.6495,239.6584,239.4278,239.4278,4043.0
2016-04-28 12:20:00,269.9,269.98,269.86,269.9,17835.0,239.4455,239.5165,239.41,239.4455,17835.0
2016-04-28 12:25:00,269.9,270.01,269.87,269.95,4224.0,239.4455,239.5431,239.4189,239.4899,4224.0
2016-04-28 12:30:00,269.96,270.03,269.88,270.02,7812.0,239.4987,239.5608,239.4278,239.552,7812.0
2016-04-28 12:35:00,270.03,270.14,270.03,270.14,2320.0,239.5608,239.6584,239.5608,239.6584,2320.0
2016-04-28 12:40:00,270.06,270.2,270.04,270.13,8974.0,239.5874,239.7116,239.5697,239.6495,8974.0
2016-04-28 12:45:00,270.11,270.11,270.05,270.05,3639.0,239.6318,239.6318,239.5786,239.5786,3639.0
2016-04-28 12:50:00,270.03,270.24,270.0,270.24,7572.0,239.5608,239.7471,239.5342,239.7471,7572.0
2016-04-28 12:55:00,270.23,270.27,270.08,270.09,2224.0,239.7383,239.7737,239.6052,239.6141,2224.0
2016-04-28 13:00:00,270.11,270.15,269.82,269.82,6330.0,239.6318,239.6673,239.3745,239.3745,6330.0
2016-04-28 13:05:00,269.84,269.94,269.79,269.91,4014.0,239.3923,239.481,239.3479,239.4544,4014.0
2016-04-28 13:10:00,269.89,269.9,269.74,269.82,3520.0,239.4366,239.4455,239.3036,239.3745,3520.0
2016-04-28 13:15:00,269.86,269.86,269.74,269.75,2012.0,239.41,239.41,239.3036,239.3124,2012.0
2016-04-28 13:20:00,269.65,269.69,269.59,269.64,1626.0,239.2237,239.2592,239.1705,239.2148,1626.0
2016-04-28 13:25:00,269.71,269.74,269.7,269.74,1800.0,239.2769,239.3036,239.2681,239.3036,1800.0
2016-04-28 13:30:00,269.8,269.93,269.8,269.87,1867.0,239.3568,239.4721,239.3568,239.4189,1867.0
2016-04-28 13:35:00,269.83,270.0,269.83,269.99,7301.0,239.3834,239.5342,239.3834,239.5253,7301.0
2016-04-28 13:40:00,269.94,269.94,269.85,269.91,2911.0,239.481,239.481,239.4011,239.4544,2911.0
2016-04-28 13:45:00,269.85,270.05,269.81,269.97,1770.0,239.4011,239.5786,239.3657,239.5076,1770.0
2016-04-28 13:50:00,269.97,270.11,269.97,270.04,11801.0,239.5076,239.6318,239.5076,239.5697,11801.0
2016-04-28 13:55:00,270.02,270.02,269.94,270.02,3000.0,239.552,239.552,239.481,239.552,3000.0
2016-04-28 14:00:00,269.92,270.13,269.92,269.96,13197.0,239.4632,239.6495,239.4632,239.4987,13197.0
2016-04-28 14:05:00,269.98,270.07,269.96,270.01,5774.0,239.5165,239.5963,239.4987,239.5431,5774.0
2016-04-28 14:10:00,270.02,270.02,269.84,269.89,9685.0,239.552,239.552,239.3923,239.4366,9685.0
2016-04-28 14:15:00,269.88,269.88,269.81,269.82,3258.0,239.4278,239.4278,239.3657,239.3745,3258.0
2016-04-28 14:20:00,269.78,269.83,269.72,269.82,9444.0,239.339,239.3834,239.2858,239.3745,9444.0
2016-04-28 14:25:00,269.82,269.85,269.75,269.85,4300.0,239.3745,239.4011,239.3124,239.4011,4300.0
2016-04-28 14:30:00,269.85,269.85,269.76,269.78,1073.0,239.4011,239.4011,239.3213,239.339,1073.0
2016-04-28 14:35:00,269.81,269.83,269.64,269.64,3829.0,239.3657,239.3834,239.2148,239.2148,3829.0
2016-04-28 14:40:00,269.7,269.79,269.68,269.72,2517.0,239.2681,239.3479,239.2503,239.2858,2517.0
2016-04-28 14:45:00,269.62,269.63,269.5,269.54,4754.0,239.1971,239.206,239.0906,239.1261,4754.0
2016-04-28 14:50:00,269.53,269.54,269.29,269.3,12359.0,239.1172,239.1261,238.9043,238.9132,12359.0
2016-04-28 14:55:00,269.27,269.27,269.1,269.12,5972.0,238.8866,238.8866,238.7358,238.7535,5972.0
2016-04-28 15:00:00,269.09,269.09,268.91,269.0,7227.0,238.7269,238.7269,238.5672,238.647,7227.0
2016-04-28 15:05:00,269.03,269.03,268.66,268.66,16935.0,238.6737,238.6737,238.3454,238.3454,16935.0
2016-04-28 15:10:00,268.61,268.61,268.1,268.1,26320.0,238.3011,238.3011,237.8486,237.8486,26320.0
2016-04-28 15:15:00,268.06,268.2,267.96,268.0,16963.0,237.8131,237.9373,237.7244,237.7599,16963.0
2016-04-28 15:20:00,268.0,268.15,267.61,267.62,13539.0,237.7599,237.893,237.4139,237.4228,13539.0
2016-04-28 15:25:00,267.58,267.58,267.08,267.11,39023.0,237.3873,237.3873,236.9437,236.9703,39023.0
2016-04-28 15:30:00,267.17,267.34,267.07,267.17,11040.0,237.0235,237.1744,236.9348,237.0235,11040.0
2016-04-28 15:35:00,267.22,267.57,267.22,267.57,5028.0,237.0679,237.3784,237.0679,237.3784,5028.0
2016-04-28 15:40:00,267.56,267.75,267.55,267.64,13660.0,237.3695,237.5381,237.3607,237.4405,13660.0
2016-04-28 15:45:00,267.64,267.85,267.49,267.49,17686.0,237.4405,237.6268,237.3074,237.3074,17686.0
2016-04-28 15:50:00,267.45,267.51,267.0,267.1,29287.0,237.2719,237.3252,236.8727,236.9614,29287.0
2016-04-28 15:55:00,267.08,267.4,266.89,267.38,73640.0,236.9437,237.2276,236.7751,237.2098,73640.0
2016-04-29 09:30:00,266.23,267.04,266.23,267.0,61091.0,236.1896,236.9082,236.1896,236.8727,61091.0
2016-04-29 09:35:00,267.11,267.14,266.43,266.67,21531.0,236.9703,236.9969,236.367,236.58,21531.0
2016-04-29 09:40:00,266.65,266.71,266.32,266.42,16535.0,236.5622,236.6154,236.2695,236.3582,16535.0
2016-04-29 09:45:00,266.34,266.42,265.97,265.97,19302.0,236.2872,236.3582,235.9589,235.9589,19302.0
2016-04-29 09:50:00,265.92,266.02,265.71,265.72,11399.0,235.9146,236.0033,235.7283,235.7372,11399.0
2016-04-29 09:55:00,265.55,265.7,265.39,265.39,7742.0,235.5863,235.7194,235.4444,235.4444,7742.0
2016-04-29 10:00:00,265.37,265.41,264.83,265.26,29325.0,235.4266,235.4621,234.9476,235.3291,29325.0
2016-04-29 10:05:00,265.26,265.61,265.07,265.49,26332.0,235.3291,235.6396,235.1605,235.5331,26332.0
2016-04-29 10:10:00,265.47,265.99,265.41,265.73,17039.0,235.5154,235.9767,235.4621,235.746,17039.0
2016-04-29 10:15:00,265.63,266.05,265.63,265.99,13379.0,235.6573,236.0299,235.6573,235.9767,13379.0
2016-04-29 10:20:00,265.96,266.26,265.96,266.02,11386.0,235.9501,236.2162,235.9501,236.0033,11386.0
2016-04-29 10:25:00,266.01,266.05,265.62,266.04,11640.0,235.9944,236.0299,235.6484,236.021,11640.0
2016-04-29 10:30:00,265.99,266.39,265.98,266.36,15812.0,235.9767,236.3316,235.9678,236.3049,15812.0
2016-04-29 10:35:00,266.42,266.83,266.42,266.81,24892.0,236.3582,236.7219,236.3582,236.7042,24892.0
2016-04-29 10:40:00,266.81,266.83,266.21,266.38,19010.0,236.7042,236.7219,236.1719,236.3227,19010.0
2016-04-29 10:45:00,266.39,266.39,265.83,265.92,16719.0,236.3316,236.3316,235.8347,235.9146,16719.0
2016-04-29 10:50:00,265.83,265.83,265.31,265.38,37763.0,235.8347,235.8347,235.3734,235.4355,37763.0
2016-04-29 10:55:00,265.38,265.65,265.33,265.59,13180.0,235.4355,235.6751,235.3912,235.6218,13180.0
2016-04-29 11:00:00,265.62,265.63,265.16,265.54,16840.0,235.6484,235.6573,235.2403,235.5775,16840.0
2016-04-29 11:05:00,265.53,265.77,265.48,265.72,10534.0,235.5686,235.7815,235.5242,235.7372,10534.0
2016-04-29 11:10:00,265.66,265.86,265.54,265.69,23647.0,235.6839,235.8614,235.5775,235.7105,23647.0
2016-04-29 11:15:00,265.66,265.7,265.28,265.29,38014.0,235.6839,235.7194,235.3468,235.3557,38014.0
2016-04-29 11:20:00,265.22,265.28,265.05,265.05,18284.0,235.2936,235.3468,235.1428,235.1428,18284.0
2016-04-29 11:25:00,265.03,265.19,264.9,264.92,30826.0,235.125,235.267,235.0097,235.0274,30826.0
2016-04-29 11:30:00,264.92,264.95,264.58,264.59,15906.0,235.0274,235.054,234.7258,234.7347,15906.0
2016-04-29 11:35:00,264.53,264.53,264.08,264.27,30777.0,234.6814,234.6814,234.2822,234.4508,30777.0
2016-04-29 11:40:00,264.21,264.26,264.04,264.08,8600.0,234.3975,234.4419,234.2467,234.2822,8600.0
2016-04-29 11:45:00,264.13,264.44,263.99,264.43,27415.0,234.3266,234.6016,234.2024,234.5927,27415.0
2016-04-29 11:50:00,264.38,264.92,264.38,264.84,11551.0,234.5484,235.0274,234.5484,234.9564,11551.0
2016-04-29 11:55:00,264.83,264.97,264.72,264.93,11086.0,234.9476,235.0718,234.85,235.0363,11086.0
2016-04-29 12:00:00,264.86,264.99,264.5,264.57,13381.0,234.9742,235.0895,234.6548,234.7169,13381.0
2016-04-29 12:05:00,264.58,264.78,264.54,264.66,32564.0,234.7258,234.9032,234.6903,234.7968,32564.0
2016-04-29 12:10:00,264.66,264.72,264.4,264.4,11222.0,234.7968,234.85,234.5661,234.5661,11222.0
2016-04-29 12:15:00,264.43,264.93,264.43,264.85,14878.0,234.5927,235.0363,234.5927,234.9653,14878.0
2016-04-29 12:20:00,264.89,265.16,264.89,264.89,15100.0,235.0008,235.2403,235.0008,235.0008,15100.0
2016-04-29 12:25:00,264.93,265.19,264.92,265.1,40622.0,235.0363,235.267,235.0274,235.1871,40622.0
2016-04-29 12:30:00,265.07,265.27,264.94,265.23,11874.0,235.1605,235.3379,235.0452,235.3024,11874.0
2016-04-29 12:35:00,265.24,265.4,265.16,265.32,6520.0,235.3113,235.4533,235.2403,235.3823,6520.0
2016-04-29 12:40:00,265.32,265.38,264.92,264.98,13939.0,235.3823,235.4355,235.0274,235.0807,13939.0
2016-04-29 12:45:00,264.97,265.21,264.93,265.21,15531.0,235.0718,235.2847,235.0363,235.2847,15531.0
2016-04-29 12:50:00,265.23,265.29,264.94,265.02,6736.0,235.3024,235.3557,235.0452,235.1161,6736.0
2016-04-29 12:55:00,265.03,265.11,264.74,264.8,5700.0,235.125,235.196,234.8677,234.921,5700.0
2016-04-29 13:00:00,264.86,264.95,264.82,264.88,13052.0,234.9742,235.054,234.9387,234.9919,13052.0
2016-04-29 13:05:00,264.85,265.29,264.8,265.21,12063.0,234.9653,235.3557,234.921,235.2847,12063.0
2016-04-29 13:10:00,265.2,265.46,265.1,265.42,10540.0,235.2758,235.5065,235.1871,235.471,10540.0
2016-04-29 13:15:00,265.44,265.45,265.26,265.38,11486.0,235.4887,235.4976,235.3291,235.4355,11486.0
2016-04-29 13:20:00,265.4,265.4,264.98,265.27,22713.0,235.4533,235.4533,235.0807,235.3379,22713.0
2016-04-29 13:25:00,265.25,265.37,265.19,265.29,24749.0,235.3202,235.4266,235.267,235.3557,24749.0
2016-04-29 13:30:00,265.28,265.28,265.1,265.14,5204.0,235.3468,235.3468,235.1871,235.2226,5204.0
2016-04-29 13:35:00,265.08,265.25,264.96,265.03,33073.0,235.1694,235.3202,235.0629,235.125,33073.0
2016-04-29 13:40:00,265.03,265.05,264.81,264.82,12754.0,235.125,235.1428,234.9298,234.9387,12754.0
2016-04-29 13:45:00,264.78,264.86,264.68,264.75,9537.0,234.9032,234.9742,234.8145,234.8766,9537.0
2016-04-29 13:50:00,264.78,264.95,264.65,264.84,18923.0,234.9032,235.054,234.7879,234.9564,18923.0
2016-04-29 13:55:00,264.75,264.75,264.46,264.57,8891.0,234.8766,234.8766,234.6193,234.7169,8891.0
2016-04-29 14:00:00,264.53,264.81,264.53,264.81,10705.0,234.6814,234.9298,234.6814,234.9298,10705.0
2016-04-29 14:05:00,264.8,264.83,264.55,264.59,14625.0,234.921,234.9476,234.6992,234.7347,14625.0
2016-04-29 14:10:00,264.59,264.59,264.32,264.32,11319.0,234.7347,234.7347,234.4951,234.4951,11319.0
2016-04-29 14:15:00,264.26,264.47,264.0,264.47,31574.0,234.4419,234.6282,234.2112,234.6282,31574.0
2016-04-29 14:20:00,264.46,264.76,264.43,264.72,19603.0,234.6193,234.8855,234.5927,234.85,19603.0
2016-04-29 14:25:00,264.71,264.99,264.67,264.88,40138.0,234.8411,235.0895,234.8056,234.9919,40138.0
2016-04-29 14:30:00,264.85,264.93,264.66,264.72,9125.0,234.9653,235.0363,234.7968,234.85,9125.0
2016-04-29 14:35:00,264.72,264.74,264.59,264.64,10434.0,234.85,234.8677,234.7347,234.779,10434.0
2016-04-29 14:40:00,264.59,264.72,264.52,264.56,14365.0,234.7347,234.85,234.6726,234.708,14365.0
2016-04-29 14:45:00,264.54,264.79,264.53,264.79,13111.0,234.6903,234.9121,234.6814,234.9121,13111.0
2016-04-29 14:50:00,264.75,264.75,264.41,264.68,11682.0,234.8766,234.8766,234.575,234.8145,11682.0
2016-04-29 14:55:00,264.69,264.76,264.49,264.53,17875.0,234.8234,234.8855,234.6459,234.6814,17875.0
2016-04-29 15:00:00,264.54,264.81,264.5,264.66,40336.0,234.6903,234.9298,234.6548,234.7968,40336.0
2016-04-29 15:05:00,264.62,265.1,264.59,265.05,24422.0,234.7613,235.1871,234.7347,235.1428,24422.0
2016-04-29 15:10:00,265.04,265.35,264.98,265.31,21094.0,235.1339,235.4089,235.0807,235.3734,21094.0
2016-04-29 15:15:00,265.3,265.45,265.27,265.35,25776.0,235.3645,235.4976,235.3379,235.4089,25776.0
2016-04-29 15:20:00,265.36,265.52,265.26,265.34,36507.0,235.4178,235.5597,235.3291,235.4,36507.0
2016-04-29 15:25:00,265.38,265.4,265.17,265.18,25248.0,235.4355,235.4533,235.2492,235.2581,25248.0
2016-04-29 15:30:00,265.23,265.85,265.2,265.78,28785.0,235.3024,235.8525,235.2758,235.7904,28785.0
2016-04-29 15:35:00,265.88,265.88,265.67,265.72,14831.0,235.8791,235.8791,235.6928,235.7372,14831.0
2016-04-29 15:40:00,265.72,265.93,265.69,265.93,29207.0,235.7372,235.9235,235.7105,235.9235,29207.0
2016-04-29 15:45:00,265.97,266.33,265.93,265.97,37202.0,235.9589,236.2783,235.9235,235.9589,37202.0
2016-04-29 15:50:00,265.98,266.08,265.81,266.08,33971.0,235.9678,236.0565,235.817,236.0565,33971.0
2016-04-29 15:55:00,266.09,266.2,265.83,265.9,141422.0,236.0654,236.163,235.8347,235.8968,141422.0
2016-05-02 09:30:00,266.75,266.86,266.38,266.42,53877.0,236.6509,236.7485,236.3227,236.3582,53877.0
2016-05-02 09:35:00,266.51,266.62,265.77,266.5,65045.0,236.438,236.5356,235.7815,236.4291,65045.0
2016-05-02 09:40:00,266.5,266.7,266.27,266.27,17891.0,236.4291,236.6066,236.2251,236.2251,17891.0
2016-05-02 09:45:00,266.24,266.24,265.7,265.91,22477.0,236.1985,236.1985,235.7194,235.9057,22477.0
2016-05-02 09:50:00,265.86,266.25,265.59,266.23,35997.0,235.8614,236.2073,235.6218,236.1896,35997.0
2016-05-02 09:55:00,266.14,266.24,265.77,266.04,8047.0,236.1098,236.1985,235.7815,236.021,8047.0
2016-05-02 10:00:00,266.01,266.23,265.82,266.16,14424.0,235.9944,236.1896,235.8259,236.1275,14424.0
2016-05-02 10:05:00,266.2,266.67,266.03,266.63,26869.0,236.163,236.58,236.0122,236.5445,26869.0
2016-05-02 10:10:00,266.74,266.9,266.46,266.89,14701.0,236.6421,236.784,236.3937,236.7751,14701.0
2016-05-02 10:15:00,266.85,267.27,266.81,266.86,49537.0,236.7396,237.1123,236.7042,236.7485,49537.0
2016-05-02 10:20:00,266.97,267.06,266.8,266.89,9156.0,236.8461,236.926,236.6953,236.7751,9156.0
2016-05-02 10:25:00,266.85,267.18,266.83,266.9,14011.0,236.7396,237.0324,236.7219,236.784,14011.0
2016-05-02 10:30:00,266.95,267.13,266.92,266.97,14858.0,236.8284,236.9881,236.8017,236.8461,14858.0
2016-05-02 10:35:00,266.93,266.99,266.57,266.57,11380.0,236.8106,236.8639,236.4912,236.4912,11380.0
2016-05-02 10:40:00,266.67,266.73,266.57,266.69,5220.0,236.58,236.6332,236.4912,236.5977,5220.0
2016-05-02 10:45:00,266.65,267.0,266.58,266.86,4219.0,236.5622,236.8727,236.5001,236.7485,4219.0
2016-05-02 10:50:00,266.86,266.86,266.23,266.41,9175.0,236.7485,236.7485,236.1896,236.3493,9175.0
2016-05-02 10:55:00,266.36,266.63,266.32,266.45,2900.0,236.3049,236.5445,236.2695,236.3848,2900.0
2016-05-02 11:00:00,266.44,266.67,266.39,266.58,10200.0,236.3759,236.58,236.3316,236.5001,10200.0
2016-05-02 11:05:00,266.61,267.05,266.56,267.05,14136.0,236.5267,236.9171,236.4824,236.9171,14136.0
2016-05-02 11:10:00,267.14,267.37,267.06,267.15,12039.0,236.9969,237.201,236.926,237.0058,12039.0
2016-05-02 11:15:00,267.18,267.27,267.06,267.14,13188.0,237.0324,237.1123,236.926,236.9969,13188.0
2016-05-02 11:20:00,267.16,267.18,266.92,267.18,12437.0,237.0147,237.0324,236.8017,237.0324,12437.0
2016-05-02 11:25:00,267.05,267.22,266.78,267.22,15239.0,236.9171,237.0679,236.6775,237.0679,15239.0
2016-05-02 11:30:00,267.19,267.34,266.95,267.24,6659.0,237.0413,237.1744,236.8284,237.0856,6659.0
2016-05-02 11:35:00,267.25,267.54,267.17,267.5,9005.0,237.0945,237.3518,237.0235,237.3163,9005.0
2016-05-02 11:40:00,267.48,267.48,267.04,267.04,6072.0,237.2986,237.2986,236.9082,236.9082,6072.0
2016-05-02 11:45:00,267.04,267.12,266.86,266.91,5638.0,236.9082,236.9792,236.7485,236.7929,5638.0
2016-05-02 11:50:00,266.91,267.09,266.71,267.04,3125.0,236.7929,236.9526,236.6154,236.9082,3125.0
2016-05-02 11:55:00,266.97,267.33,266.81,266.84,30230.0,236.8461,237.1655,236.7042,236.7308,30230.0
2016-05-02 12:00:00,266.8,266.87,266.69,266.75,6979.0,236.6953,236.7574,236.5977,236.6509,6979.0
2016-05-02 12:05:00,266.8,266.94,266.74,266.84,5319.0,236.6953,236.8195,236.6421,236.7308,5319.0
2016-05-02 12:10:00,266.73,266.86,266.66,266.68,7650.0,236.6332,236.7485,236.5711,236.5888,7650.0
2016-05-02 12:15:00,266.68,266.86,266.66,266.76,7879.0,236.5888,236.7485,236.5711,236.6598,7879.0
2016-05-02 12:20:00,266.8,267.0,266.8,266.92,12534.0,236.6953,236.8727,236.6953,236.8017,12534.0
2016-05-02 12:25:00,266.92,266.94,266.74,266.81,2300.0,236.8017,236.8195,236.6421,236.7042,2300.0
2016-05-02 12:30:00,266.82,267.03,266.81,266.92,7283.0,236.713,236.8993,236.7042,236.8017,7283.0
2016-05-02 12:35:00,266.97,267.01,266.92,266.98,1814.0,236.8461,236.8816,236.8017,236.855,1814.0
2016-05-02 12:40:00,267.01,267.04,266.8,266.91,5329.0,236.8816,236.9082,236.6953,236.7929,5329.0
2016-05-02 12:45:00,266.94,267.17,266.94,267.1,8109.0,236.8195,237.0235,236.8195,236.9614,8109.0
2016-05-02 12:50:00,267.08,267.17,267.03,267.08,9160.0,236.9437,237.0235,236.8993,236.9437,9160.0
2016-05-02 12:55:00,267.07,267.15,267.02,267.1,8713.0,236.9348,237.0058,236.8905,236.9614,8713.0
2016-05-02 13:00:00,267.14,267.32,267.14,267.22,8283.0,236.9969,237.1566,236.9969,237.0679,8283.0
2016-05-02 13:05:00,267.33,267.37,267.26,267.26,1820.0,237.1655,237.201,237.1034,237.1034,1820.0
2016-05-02 13:10:00,267.29,267.75,267.29,267.64,34008.0,237.13,237.5381,237.13,237.4405,34008.0
2016-05-02 13:15:00,267.73,267.85,267.73,267.83,5243.0,237.5204,237.6268,237.5204,237.6091,5243.0
2016-05-02 13:20:00,267.81,268.02,267.79,267.88,25779.0,237.5913,237.7776,237.5736,237.6534,25779.0
2016-05-02 13:25:00,267.93,268.01,267.8,268.01,10620.0,237.6978,237.7688,237.5825,237.7688,10620.0
2016-05-02 13:30:00,267.98,268.01,267.82,267.84,7750.0,237.7421,237.7688,237.6002,237.6179,7750.0
2016-05-02 13:35:00,267.86,267.86,267.67,267.8,9298.0,237.6357,237.6357,237.4671,237.5825,9298.0
2016-05-02 13:40:00,267.76,267.98,267.76,267.98,8051.0,237.547,237.7421,237.547,237.7421,8051.0
2016-05-02 13:45:00,268.04,268.07,267.9,268.03,31001.0,237.7954,237.822,237.6712,237.7865,31001.0
2016-05-02 13:50:00,268.06,268.06,267.98,268.02,9948.0,237.8131,237.8131,237.7421,237.7776,9948.0
2016-05-02 13:55:00,268.0,268.0,267.75,267.75,10281.0,237.7599,237.7599,237.5381,237.5381,10281.0
2016-05-02 14:00:00,267.78,267.86,267.75,267.84,7002.0,237.5647,237.6357,237.5381,237.6179,7002.0
2016-05-02 14:05:00,267.86,267.95,267.75,267.77,24169.0,237.6357,237.7155,237.5381,237.5558,24169.0
2016-05-02 14:10:00,267.77,267.97,267.77,267.92,6604.0,237.5558,237.7333,237.5558,237.6889,6604.0
2016-05-02 14:15:00,267.98,268.07,267.86,267.88,7200.0,237.7421,237.822,237.6357,237.6534,7200.0
2016-05-02 14:20:00,267.91,268.02,267.88,267.97,7667.0,237.68,237.7776,237.6534,237.7333,7667.0
2016-05-02 14:25:00,267.97,267.97,267.78,267.83,8458.0,237.7333,237.7333,237.5647,237.6091,8458.0
2016-05-02 14:30:00,267.84,267.92,267.79,267.86,11121.0,237.6179,237.6889,237.5736,237.6357,11121.0
2016-05-02 14:35:00,267.84,267.85,267.71,267.71,10089.0,237.6179,237.6268,237.5026,237.5026,10089.0
2016-05-02 14:40:00,267.72,267.73,267.58,267.58,10661.0,237.5115,237.5204,237.3873,237.3873,10661.0
2016-05-02 14:45:00,267.62,267.65,267.55,267.65,7425.0,237.4228,237.4494,237.3607,237.4494,7425.0
2016-05-02 14:50:00,267.62,267.71,267.5,267.51,4298.0,237.4228,237.5026,237.3163,237.3252,4298.0
2016-05-02 14:55:00,267.51,267.71,267.51,267.63,4700.0,237.3252,237.5026,237.3252,237.4316,4700.0
2016-05-02 15:00:00,267.63,267.89,267.63,267.89,17932.0,237.4316,237.6623,237.4316,237.6623,17932.0
2016-05-02 15:05:00,267.86,267.86,267.77,267.8,16153.0,237.6357,237.6357,237.5558,237.5825,16153.0
2016-05-02 15:10:00,267.82,267.92,267.82,267.86,20823.0,237.6002,237.6889,237.6002,237.6357,20823.0
2016-05-02 15:15:00,267.87,267.87,267.78,267.86,22374.0,237.6446,237.6446,237.5647,237.6357,22374.0
2016-05-02 15:20:00,267.85,267.96,267.77,267.91,12114.0,237.6268,237.7244,237.5558,237.68,12114.0
2016-05-02 15:25:00,267.94,267.94,267.85,267.89,7241.0,237.7067,237.7067,237.6268,237.6623,7241.0
2016-05-02 15:30:00,267.89,267.89,267.74,267.86,18744.0,237.6623,237.6623,237.5292,237.6357,18744.0
2016-05-02 15:35:00,267.85,268.12,267.85,268.03,14675.0,237.6268,237.8663,237.6268,237.7865,14675.0
2016-05-02 15:40:00,268.04,268.29,267.98,268.21,20851.0,237.7954,238.0172,237.7421,237.9462,20851.0
2016-05-02 15:45:00,268.22,268.24,268.02,268.02,37476.0,237.9551,237.9728,237.7776,237.7776,37476.0
2016-05-02 15:50:00,268.05,268.16,267.98,268.07,58896.0,237.8042,237.9018,237.7421,237.822,58896.0
2016-05-02 15:55:00,268.08,268.24,267.97,268.23,151078.0,237.8309,237.9728,237.7333,237.9639,151078.0
2016-05-03 09:30:00,266.28,266.34,265.82,265.86,59366.0,236.234,236.2872,235.8259,235.8614,59366.0
2016-05-03 09:35:00,265.82,265.88,265.29,265.65,38318.0,235.8259,235.8791,235.3557,235.6751,38318.0
2016-05-03 09:40:00,265.46,265.73,265.42,265.49,41827.0,235.5065,235.746,235.471,235.5331,41827.0
2016-05-03 09:45:00,265.45,265.45,264.87,264.87,54248.0,235.4976,235.4976,234.9831,234.9831,54248.0
2016-05-03 09:50:00,264.8,265.02,264.62,264.91,17837.0,234.921,235.1161,234.7613,235.0185,17837.0
2016-05-03 09:55:00,264.99,265.01,264.61,264.74,10091.0,235.0895,235.1073,234.7524,234.8677,10091.0
2016-05-03 10:00:00,264.85,264.85,264.19,264.19,27771.0,234.9653,234.9653,234.3798,234.3798,27771.0
2016-05-03 10:05:00,264.24,264.33,264.13,264.13,6908.0,234.4241,234.504,234.3266,234.3266,6908.0
2016-05-03 10:10:00,264.09,264.19,263.95,264.07,20615.0,234.2911,234.3798,234.1669,234.2733,20615.0
2016-05-03 10:15:00,264.1,264.54,263.95,264.53,7521.0,234.2999,234.6903,234.1669,234.6814,7521.0
2016-05-03 10:20:00,264.53,264.66,264.49,264.54,18496.0,234.6814,234.7968,234.6459,234.6903,18496.0
2016-05-03 10:25:00,264.62,264.88,264.62,264.75,7152.0,234.7613,234.9919,234.7613,234.8766,7152.0
2016-05-03 10:30:00,264.75,264.75,264.45,264.48,5876.0,234.8766,234.8766,234.6105,234.6371,5876.0
2016-05-03 10:35:00,264.41,264.41,263.97,264.16,18645.0,234.575,234.575,234.1846,234.3532,18645.0
2016-05-03 10:40:00,264.06,264.38,263.85,264.29,20354.0,234.2645,234.5484,234.0782,234.4685,20354.0
2016-05-03 10:45:00,264.23,264.23,263.95,264.19,13450.0,234.4153,234.4153,234.1669,234.3798,13450.0
2016-05-03 10:50:00,264.11,264.35,263.72,263.91,6816.0,234.3088,234.5217,233.9628,234.1314,6816.0
2016-05-03 10:55:00,263.95,264.09,263.75,263.82,5810.0,234.1669,234.2911,233.9894,234.0515,5810.0
2016-05-03 11:00:00,263.82,263.96,263.62,263.95,12917.0,234.0515,234.1757,233.8741,234.1669,12917.0
2016-05-03 11:05:00,263.81,263.9,263.61,263.86,12950.0,234.0427,234.1225,233.8652,234.087,12950.0
2016-05-03 11:10:00,263.84,263.88,263.64,263.8,9987.0,234.0693,234.1048,233.8919,234.0338,9987.0
2016-05-03 11:15:00,263.8,263.84,263.57,263.62,7583.0,234.0338,234.0693,233.8298,233.8741,7583.0
2016-05-03 11:20:00,263.61,263.62,263.29,263.33,12447.0,233.8652,233.8741,233.5813,233.6168,12447.0
2016-05-03 11:25:00,263.36,263.57,263.22,263.24,17075.0,233.6434,233.8298,233.5192,233.537,17075.0
2016-05-03 11:30:00,263.22,263.23,263.05,263.21,16577.0,233.5192,233.5281,233.3684,233.5104,16577.0
2016-05-03 11:35:00,263.21,263.71,263.18,263.63,15109.0,233.5104,233.954,233.4838,233.883,15109.0
2016-05-03 11:40:00,263.67,264.01,263.41,264.0,23335.0,233.9185,234.2201,233.6878,234.2112,23335.0
2016-05-03 11:45:00,263.93,264.15,263.93,264.15,14204.0,234.1491,234.3443,234.1491,234.3443,14204.0
2016-05-03 11:50:00,264.16,264.31,264.16,264.29,8453.0,234.3532,234.4863,234.3532,234.4685,8453.0
2016-05-03 11:55:00,264.26,264.38,264.17,264.26,10803.0,234.4419,234.5484,234.362,234.4419,10803.0
2016-05-03 12:00:00,264.26,264.34,264.07,264.13,7903.0,234.4419,234.5129,234.2733,234.3266,7903.0
2016-05-03 12:05:00,264.05,264.07,263.87,264.02,4620.0,234.2556,234.2733,234.0959,234.229,4620.0
2016-05-03 12:10:00,264.02,264.03,263.82,263.83,3138.0,234.229,234.2378,234.0515,234.0604,3138.0
2016-05-03 12:15:00,263.85,263.96,263.79,263.9,5396.0,234.0782,234.1757,234.0249,234.1225,5396.0
2016-05-03 12:20:00,263.91,263.97,263.72,263.86,8773.0,234.1314,234.1846,233.9628,234.087,8773.0
2016-05-03 12:25:00,263.89,263.93,263.85,263.85,3474.0,234.1136,234.1491,234.0782,234.0782,3474.0
2016-05-03 12:30:00,263.95,264.09,263.95,264.06,3299.0,234.1669,234.2911,234.1669,234.2645,3299.0
2016-05-03 12:35:00,264.06,264.18,263.97,264.18,3358.0,234.2645,234.3709,234.1846,234.3709,3358.0
2016-05-03 12:40:00,264.21,264.25,264.17,264.18,4288.0,234.3975,234.433,234.362,234.3709,4288.0
2016-05-03 12:45:00,264.08,264.22,264.05,264.22,3449.0,234.2822,234.4064,234.2556,234.4064,3449.0
2016-05-03 12:50:00,264.23,264.4,264.16,264.16,10399.0,234.4153,234.5661,234.3532,234.3532,10399.0
2016-05-03 12:55:00,264.19,264.34,264.19,264.28,3464.0,234.3798,234.5129,234.3798,234.4596,3464.0
2016-05-03 13:00:00,264.31,264.33,264.21,264.24,7200.0,234.4863,234.504,234.3975,234.4241,7200.0
2016-05-03 13:05:00,264.26,264.62,264.22,264.59,11800.0,234.4419,234.7613,234.4064,234.7347,11800.0
2016-05-03 13:10:00,264.58,264.64,264.52,264.56,6089.0,234.7258,234.779,234.6726,234.708,6089.0
2016-05-03 13:15:00,264.55,264.68,264.52,264.68,9824.0,234.6992,234.8145,234.6726,234.8145,9824.0
2016-05-03 13:20:00,264.65,264.75,264.62,264.68,4794.0,234.7879,234.8766,234.7613,234.8145,4794.0
2016-05-03 13:25:00,264.7,264.86,264.62,264.86,5163.0,234.8322,234.9742,234.7613,234.9742,5163.0
2016-05-03 13:30:00,264.93,265.06,264.86,264.86,7450.0,235.0363,235.1516,234.9742,234.9742,7450.0
2016-05-03 13:35:00,264.9,265.14,264.86,265.14,10768.0,235.0097,235.2226,234.9742,235.2226,10768.0
2016-05-03 13:40:00,265.2,265.31,265.2,265.27,11600.0,235.2758,235.3734,235.2758,235.3379,11600.0
2016-05-03 13:45:00,265.23,265.3,265.21,265.3,5799.0,235.3024,235.3645,235.2847,235.3645,5799.0
2016-05-03 13:50:00,265.33,265.37,265.19,265.19,5958.0,235.3912,235.4266,235.267,235.267,5958.0
2016-05-03 13:55:00,265.16,265.23,265.01,265.01,1955.0,235.2403,235.3024,235.1073,235.1073,1955.0
2016-05-03 14:00:00,264.91,264.95,264.73,264.76,18049.0,235.0185,235.054,234.8589,234.8855,18049.0
2016-05-03 14:05:00,264.76,264.9,264.72,264.9,15035.0,234.8855,235.0097,234.85,235.0097,15035.0
2016-05-03 14:10:00,264.95,264.99,264.63,264.66,7004.0,235.054,235.0895,234.7701,234.7968,7004.0
2016-05-03 14:15:00,264.67,264.72,264.48,264.48,7840.0,234.8056,234.85,234.6371,234.6371,7840.0
2016-05-03 14:20:00,264.38,264.55,264.3,264.49,7302.0,234.5484,234.6992,234.4774,234.6459,7302.0
2016-05-03 14:25:00,264.54,264.68,264.42,264.68,21288.0,234.6903,234.8145,234.5838,234.8145,21288.0
2016-05-03 14:30:00,264.69,264.79,264.62,264.78,3382.0,234.8234,234.9121,234.7613,234.9032,3382.0
2016-05-03 14:35:00,264.85,265.0,264.85,264.89,23664.0,234.9653,235.0984,234.9653,235.0008,23664.0
2016-05-03 14:40:00,264.86,264.87,264.73,264.8,3887.0,234.9742,234.9831,234.8589,234.921,3887.0
2016-05-03 14:45:00,264.75,264.86,264.59,264.61,8417.0,234.8766,234.9742,234.7347,234.7524,8417.0
2016-05-03 14:50:00,264.61,264.73,264.58,264.73,2977.0,234.7524,234.8589,234.7258,234.8589,2977.0
2016-05-03 14:55:00,264.76,264.81,264.62,264.81,10168.0,234.8855,234.9298,234.7613,234.9298,10168.0
2016-05-03 15:00:00,264.79,264.8,264.67,264.69,9680.0,234.9121,234.921,234.8056,234.8234,9680.0
2016-05-03 15:05:00,264.85,264.9,264.74,264.85,10036.0,234.9653,235.0097,234.8677,234.9653,10036.0
2016-05-03 15:10:00,264.89,264.89,264.51,264.56,10808.0,235.0008,235.0008,234.6637,234.708,10808.0
2016-05-03 15:15:00,264.53,264.68,264.5,264.63,3113.0,234.6814,234.8145,234.6548,234.7701,3113.0
2016-05-03 15:20:00,264.66,264.68,264.42,264.52,8360.0,234.7968,234.8145,234.5838,234.6726,8360.0
2016-05-03 15:25:00,264.58,264.82,264.57,264.62,27685.0,234.7258,234.9387,234.7169,234.7613,27685.0
2016-05-03 15:30:00,264.59,264.72,264.33,264.36,7471.0,234.7347,234.85,234.504,234.5306,7471.0
2016-05-03 15:35:00,264.36,264.49,264.26,264.43,29019.0,234.5306,234.6459,234.4419,234.5927,29019.0
2016-05-03 15:40:00,264.48,264.51,264.21,264.31,22311.0,234.6371,234.6637,234.3975,234.4863,22311.0
2016-05-03 15:45:00,264.34,264.75,264.34,264.75,20974.0,234.5129,234.8766,234.5129,234.8766,20974.0
2016-05-03 15:50:00,264.74,264.85,264.7,264.77,31141.0,234.8677,234.9653,234.8322,234.8943,31141.0
2016-05-03 15:55:00,264.77,264.8,264.51,264.57,148482.0,234.8943,234.921,234.6637,234.7169,148482.0
2016-05-04 09:30:00,263.21,263.96,263.21,263.89,54091.0,233.5104,234.1757,233.5104,234.1136,54091.0
2016-05-04 09:35:00,263.89,263.93,263.56,263.83,20161.0,234.1136,234.1491,233.8209,234.0604,20161.0
2016-05-04 09:40:00,263.73,264.0,263.62,263.71,36966.0,233.9717,234.2112,233.8741,233.954,36966.0
2016-05-04 09:45:00,263.7,264.43,263.7,264.43,14820.0,233.9451,234.5927,233.9451,234.5927,14820.0
2016-05-04 09:50:00,264.5,265.06,264.5,265.06,16194.0,234.6548,235.1516,234.6548,235.1516,16194.0
2016-05-04 09:55:00,264.98,265.24,264.92,265.12,8528.0,235.0807,235.3113,235.0274,235.2049,8528.0
2016-05-04 10:00:00,265.12,265.47,265.08,265.17,26555.0,235.2049,235.5154,235.1694,235.2492,26555.0
2016-05-04 10:05:00,265.14,265.14,264.62,264.9,4900.0,235.2226,235.2226,234.7613,235.0097,4900.0
2016-05-04 10:10:00,264.96,265.52,264.96,265.04,36563.0,235.0629,235.5597,235.0629,235.1339,36563.0
2016-05-04 10:15:00,265.1,265.19,264.94,265.09,9756.0,235.1871,235.267,235.0452,235.1782,9756.0
2016-05-04 10:20:00,265.11,265.11,264.68,264.75,37807.0,235.196,235.196,234.8145,234.8766,37807.0
2016-05-04 10:25:00,264.8,264.95,264.66,264.7,12423.0,234.921,235.054,234.7968,234.8322,12423.0
2016-05-04 10:30:00,264.68,264.72,264.19,264.31,30842.0,234.8145,234.85,234.3798,234.4863,30842.0
2016-05-04 10:35:00,264.27,264.4,263.99,264.32,29983.0,234.4508,234.5661,234.2024,234.4951,29983.0
2016-05-04 10:40:00,264.38,264.42,263.87,263.91,20991.0,234.5484,234.5838,234.0959,234.1314,20991.0
2016-05-04 10:45:00,263.92,264.01,263.76,263.77,6935.0,234.1403,234.2201,233.9983,234.0072,6935.0
2016-05-04 10:50:00,263.76,263.81,263.58,263.7,9300.0,233.9983,234.0427,233.8386,233.9451,9300.0
2016-05-04 10:55:00,263.72,263.88,263.62,263.8,10249.0,233.9628,234.1048,233.8741,234.0338,10249.0
2016-05-04 11:00:00,263.9,264.13,263.77,264.02,30890.0,234.1225,234.3266,234.0072,234.229,30890.0
2016-05-04 11:05:00,264.09,264.15,263.88,263.89,30637.0,234.2911,234.3443,234.1048,234.1136,30637.0
2016-05-04 11:10:00,263.82,263.89,263.46,263.6,10836.0,234.0515,234.1136,233.7322,233.8564,10836.0
2016-05-04 11:15:00,263.53,263.55,263.28,263.31,2805.0,233.7943,233.812,233.5725,233.5991,2805.0
2016-05-04 11:20:00,263.27,263.27,263.1,263.18,3105.0,233.5636,233.5636,233.4128,233.4838,3105.0
2016-05-04 11:25:00,263.13,263.23,262.79,262.95,30889.0,233.4394,233.5281,233.1378,233.2797,30889.0
2016-05-04 11:30:00,262.97,263.29,262.77,263.23,31095.0,233.2975,233.5813,233.12,233.5281,31095.0
2016-05-04 11:35:00,263.35,263.46,263.28,263.43,15431.0,233.6346,233.7322,233.5725,233.7055,15431.0
2016-05-04 11:40:00,263.36,263.43,263.13,263.13,6127.0,233.6434,233.7055,233.4394,233.4394,6127.0
2016-05-04 11:45:00,263.16,263.5,263.16,263.35,14360.0,233.466,233.7676,233.466,233.6346,14360.0
2016-05-04 11:50:00,263.41,263.41,263.13,263.13,17853.0,233.6878,233.6878,233.4394,233.4394,17853.0
2016-05-04 11:55:00,263.14,263.48,263.14,263.33,7325.0,233.4483,233.7499,233.4483,233.6168,7325.0
2016-05-04 12:00:00,263.34,263.51,263.31,263.41,25542.0,233.6257,233.7765,233.5991,233.6878,25542.0
2016-05-04 12:05:00,263.44,263.53,263.26,263.28,5522.0,233.7144,233.7943,233.5547,233.5725,5522.0
2016-05-04 12:10:00,263.34,263.48,263.34,263.47,3500.0,233.6257,233.7499,233.6257,233.741,3500.0
2016-05-04 12:15:00,263.64,263.7,263.52,263.52,2751.0,233.8919,233.9451,233.7854,233.7854,2751.0
2016-05-04 12:20:00,263.54,263.66,263.51,263.63,10074.0,233.8031,233.9096,233.7765,233.883,10074.0
2016-05-04 12:25:00,263.56,263.63,263.31,263.31,1044.0,233.8209,233.883,233.5991,233.5991,1044.0
2016-05-04 12:30:00,263.39,263.64,263.35,263.62,2668.0,233.6701,233.8919,233.6346,233.8741,2668.0
2016-05-04 12:35:00,263.59,263.59,263.33,263.41,3206.0,233.8475,233.8475,233.6168,233.6878,3206.0
2016-05-04 12:40:00,263.34,263.34,263.16,263.21,7850.0,233.6257,233.6257,233.466,233.5104,7850.0
2016-05-04 12:45:00,263.25,263.41,263.24,263.26,4358.0,233.5459,233.6878,233.537,233.5547,4358.0
2016-05-04 12:50:00,263.26,263.27,263.14,263.14,3603.0,233.5547,233.5636,233.4483,233.4483,3603.0
2016-05-04 12:55:00,263.07,263.12,263.04,263.05,5704.0,233.3862,233.4305,233.3596,233.3684,5704.0
2016-05-04 13:00:00,262.97,263.23,262.91,263.2,3700.0,233.2975,233.5281,233.2442,233.5015,3700.0
2016-05-04 13:05:00,263.18,263.22,263.08,263.1,3150.0,233.4838,233.5192,233.395,233.4128,3150.0
2016-05-04 13:10:00,263.0,263.04,262.91,263.01,5592.0,233.3241,233.3596,233.2442,233.3329,5592.0
2016-05-04 13:15:00,263.06,263.26,263.06,263.26,2000.0,233.3773,233.5547,233.3773,233.5547,2000.0
2016-05-04 13:20:00,263.37,263.37,263.29,263.34,4659.0,233.6523,233.6523,233.5813,233.6257,4659.0
2016-05-04 13:25:00,263.32,263.6,263.24,263.52,6500.0,233.608,233.8564,233.537,233.7854,6500.0
2016-05-04 13:30:00,263.62,263.62,263.41,263.41,9104.0,233.8741,233.8741,233.6878,233.6878,9104.0
2016-05-04 13:35:00,263.48,263.53,263.42,263.43,2537.0,233.7499,233.7943,233.6967,233.7055,2537.0
2016-05-04 13:40:00,263.39,263.47,263.32,263.35,3209.0,233.6701,233.741,233.608,233.6346,3209.0
2016-05-04 13:45:00,263.29,263.4,263.21,263.27,9749.0,233.5813,233.6789,233.5104,233.5636,9749.0
2016-05-04 13:50:00,263.32,263.47,263.26,263.28,15302.0,233.608,233.741,233.5547,233.5725,15302.0
2016-05-04 13:55:00,263.24,263.24,263.02,263.08,19829.0,233.537,233.537,233.3418,233.395,19829.0
2016-05-04 14:00:00,263.03,263.06,262.85,262.94,17830.0,233.3507,233.3773,233.191,233.2708,17830.0
2016-05-04 14:05:00,262.91,262.91,262.63,262.87,23977.0,233.2442,233.2442,232.9958,233.2087,23977.0
2016-05-04 14:10:00,262.87,262.94,262.81,262.91,4080.0,233.2087,233.2708,233.1555,233.2442,4080.0
2016-05-04 14:15:00,262.87,263.06,262.87,263.03,10106.0,233.2087,233.3773,233.2087,233.3507,10106.0
2016-05-04 14:20:00,263.09,263.36,263.0,263.29,9370.0,233.4039,233.6434,233.3241,233.5813,9370.0
2016-05-04 14:25:00,263.45,263.56,263.39,263.55,5279.0,233.7233,233.8209,233.6701,233.812,5279.0
2016-05-04 14:30:00,263.54,263.56,263.48,263.52,7075.0,233.8031,233.8209,233.7499,233.7854,7075.0
2016-05-04 14:35:00,263.53,263.57,263.42,263.57,8056.0,233.7943,233.8298,233.6967,233.8298,8056.0
2016-05-04 14:40:00,263.67,263.67,263.49,263.49,13423.0,233.9185,233.9185,233.7588,233.7588,13423.0
2016-05-04 14:45:00,263.49,263.57,263.48,263.54,9938.0,233.7588,233.8298,233.7499,233.8031,9938.0
2016-05-04 14:50:00,263.55,263.66,263.49,263.56,9862.0,233.812,233.9096,233.7588,233.8209,9862.0
2016-05-04 14:55:00,263.49,263.55,263.45,263.45,2342.0,233.7588,233.812,233.7233,233.7233,2342.0
2016-05-04 15:00:00,263.44,263.53,263.26,263.3,17268.0,233.7144,233.7943,233.5547,233.5902,17268.0
2016-05-04 15:05:00,263.29,263.35,263.2,263.35,46103.0,233.5813,233.6346,233.5015,233.6346,46103.0
2016-05-04 15:10:00,263.34,263.65,263.25,263.64,42744.0,233.6257,233.9007,233.5459,233.8919,42744.0
2016-05-04 15:15:00,263.64,263.73,263.61,263.72,10463.0,233.8919,233.9717,233.8652,233.9628,10463.0
2016-05-04 15:20:00,263.69,263.78,263.62,263.78,26905.0,233.9362,234.0161,233.8741,234.0161,26905.0
2016-05-04 15:25:00,263.8,263.82,263.58,263.63,15729.0,234.0338,234.0515,233.8386,233.883,15729.0
2016-05-04 15:30:00,263.6,263.77,263.59,263.76,53099.0,233.8564,234.0072,233.8475,233.9983,53099.0
2016-05-04 15:35:00,263.79,263.87,263.65,263.73,27724.0,234.0249,234.0959,233.9007,233.9717,27724.0
2016-05-04 15:40:00,263.73,264.12,263.72,263.97,52103.0,233.9717,234.3177,233.9628,234.1846,52103.0
2016-05-04 15:45:00,263.98,264.15,263.97,264.03,24320.0,234.1935,234.3443,234.1846,234.2378,24320.0
2016-05-04 15:50:00,264.03,264.03,263.84,263.86,99836.0,234.2378,234.2378,234.0693,234.087,99836.0
2016-05-04 15:55:00,263.81,263.83,263.35,263.45,85732.0,234.0427,234.0604,233.6346,233.7233,85732.0
2016-05-05 09:30:00,264.37,264.57,264.16,264.23,43313.0,234.5395,234.7169,234.3532,234.4153,43313.0
2016-05-05 09:35:00,264.22,264.39,263.8,264.22,48934.0,234.4064,234.5572,234.0338,234.4064,48934.0
2016-05-05 09:40:00,264.2,264.3,263.52,263.52,28375.0,234.3887,234.4774,233.7854,233.7854,28375.0
2016-05-05 09:45:00,263.51,264.08,263.38,264.08,20637.0,233.7765,234.2822,233.6612,234.2822,20637.0
2016-05-05 09:50:00,264.3,264.48,264.2,264.31,7509.0,234.4774,234.6371,234.3887,234.4863,7509.0
2016-05-05 09:55:00,264.36,264.85,264.36,264.81,32382.0,234.5306,234.9653,234.5306,234.9298,32382.0
2016-05-05 10:00:00,264.76,265.13,264.49,265.13,49222.0,234.8855,235.2137,234.6459,235.2137,49222.0
2016-05-05 10:05:00,265.13,265.13,264.85,264.99,14120.0,235.2137,235.2137,234.9653,235.0895,14120.0
2016-05-05 10:10:00,264.92,265.12,264.83,265.08,12642.0,235.0274,235.2049,234.9476,235.1694,12642.0
2016-05-05 10:15:00,265.12,265.12,264.48,264.62,6118.0,235.2049,235.2049,234.6371,234.7613,6118.0
2016-05-05 10:20:00,264.64,264.69,264.21,264.37,7429.0,234.779,234.8234,234.3975,234.5395,7429.0
2016-05-05 10:25:00,264.38,264.44,263.8,263.98,8018.0,234.5484,234.6016,234.0338,234.1935,8018.0
2016-05-05 10:30:00,263.97,264.42,263.89,264.41,5200.0,234.1846,234.5838,234.1136,234.575,5200.0
2016-05-05 10:35:00,264.38,264.47,264.13,264.24,13926.0,234.5484,234.6282,234.3266,234.4241,13926.0
2016-05-05 10:40:00,264.14,264.22,264.01,264.12,1300.0,234.3354,234.4064,234.2201,234.3177,1300.0
2016-05-05 10:45:00,264.18,264.38,264.06,264.38,6535.0,234.3709,234.5484,234.2645,234.5484,6535.0
2016-05-05 10:50:00,264.28,264.4,264.24,264.31,3287.0,234.4596,234.5661,234.4241,234.4863,3287.0
2016-05-05 10:55:00,264.47,264.47,264.23,264.32,5901.0,234.6282,234.6282,234.4153,234.4951,5901.0
2016-05-05 11:00:00,264.33,264.41,264.17,264.27,9593.0,234.504,234.575,234.362,234.4508,9593.0
2016-05-05 11:05:00,264.35,264.52,264.26,264.28,15678.0,234.5217,234.6726,234.4419,234.4596,15678.0
2016-05-05 11:10:00,264.18,264.28,264.13,264.13,3275.0,234.3709,234.4596,234.3266,234.3266,3275.0
2016-05-05 11:15:00,264.18,264.23,264.12,264.17,2210.0,234.3709,234.4153,234.3177,234.362,2210.0
2016-05-05 11:20:00,264.11,264.11,263.46,263.52,16264.0,234.3088,234.3088,233.7322,233.7854,16264.0
2016-05-05 11:25:00,263.57,263.66,263.57,263.64,2950.0,233.8298,233.9096,233.8298,233.8919,2950.0
2016-05-05 11:30:00,263.81,263.89,263.68,263.83,2135.0,234.0427,234.1136,233.9273,234.0604,2135.0
2016-05-05 11:35:00,264.12,264.34,263.95,263.96,4752.0,234.3177,234.5129,234.1669,234.1757,4752.0
2016-05-05 11:40:00,264.03,264.21,264.02,264.2,9810.0,234.2378,234.3975,234.229,234.3887,9810.0
2016-05-05 11:45:00,264.22,264.37,264.2,264.21,2900.0,234.4064,234.5395,234.3887,234.3975,2900.0
2016-05-05 11:50:00,264.21,264.36,264.2,264.24,9983.0,234.3975,234.5306,234.3887,234.4241,9983.0
2016-05-05 11:55:00,264.29,264.29,264.14,264.2,3843.0,234.4685,234.4685,234.3354,234.3887,3843.0
2016-05-05 12:00:00,264.2,264.29,264.12,264.12,5150.0,234.3887,234.4685,234.3177,234.3177,5150.0
2016-05-05 12:05:00,264.14,264.3,263.86,263.9,10044.0,234.3354,234.4774,234.087,234.1225,10044.0
2016-05-05 12:10:00,263.95,264.12,263.95,264.07,6785.0,234.1669,234.3177,234.1669,234.2733,6785.0
2016-05-05 12:15:00,264.01,264.14,263.9,263.92,9397.0,234.2201,234.3354,234.1225,234.1403,9397.0
2016-05-05 12:20:00,263.94,263.98,263.84,263.87,2000.0,234.158,234.1935,234.0693,234.0959,2000.0
2016-05-05 12:25:00,263.94,263.94,263.84,263.88,3635.0,234.158,234.158,234.0693,234.1048,3635.0
2016-05-05 12:30:00,263.86,263.94,263.78,263.87,5340.0,234.087,234.158,234.0161,234.0959,5340.0
2016-05-05 12:35:00,263.85,263.88,263.72,263.76,4614.0,234.0782,234.1048,233.9628,233.9983,4614.0
2016-05-05 12:40:00,263.76,263.82,263.68,263.81,6000.0,233.9983,234.0515,233.9273,234.0427,6000.0
2016-05-05 12:45:00,263.79,263.87,263.6,263.84,5561.0,234.0249,234.0959,233.8564,234.0693,5561.0
2016-05-05 12:50:00,263.91,264.03,263.91,264.03,1300.0,234.1314,234.2378,234.1314,234.2378,1300.0
2016-05-05 12:55:00,264.11,264.11,264.04,264.05,3000.0,234.3088,234.3088,234.2467,234.2556,3000.0
2016-05-05 13:00:00,263.99,263.99,263.74,263.83,3724.0,234.2024,234.2024,233.9806,234.0604,3724.0
2016-05-05 13:05:00,263.84,263.88,263.65,263.72,4454.0,234.0693,234.1048,233.9007,233.9628,4454.0
2016-05-05 13:10:00,263.56,263.57,263.25,263.26,11102.0,233.8209,233.8298,233.5459,233.5547,11102.0
2016-05-05 13:15:00,263.23,263.29,263.08,263.29,5221.0,233.5281,233.5813,233.395,233.5813,5221.0
2016-05-05 13:20:00,263.29,263.29,262.82,262.82,3257.0,233.5813,233.5813,233.1644,233.1644,3257.0
2016-05-05 13:25:00,262.87,262.87,262.58,262.67,4069.0,233.2087,233.2087,232.9515,233.0313,4069.0
2016-05-05 13:30:00,262.67,262.95,262.67,262.91,5701.0,233.0313,233.2797,233.0313,233.2442,5701.0
2016-05-05 13:35:00,262.84,262.85,262.69,262.81,9320.0,233.1821,233.191,233.049,233.1555,9320.0
2016-05-05 13:40:00,262.85,263.09,262.85,263.02,975.0,233.191,233.4039,233.191,233.3418,975.0
2016-05-05 13:45:00,263.05,263.07,262.99,262.99,2900.0,233.3684,233.3862,233.3152,233.3152,2900.0
2016-05-05 13:50:00,262.96,263.13,262.96,263.06,5560.0,233.2886,233.4394,233.2886,233.3773,5560.0
2016-05-05 13:55:00,262.99,263.14,262.99,263.1,5502.0,233.3152,233.4483,233.3152,233.4128,5502.0
2016-05-05 14:00:00,263.06,263.19,262.96,263.19,8354.0,233.3773,233.4926,233.2886,233.4926,8354.0
2016-05-05 14:05:00,263.26,263.4,263.17,263.3,10113.0,233.5547,233.6789,233.4749,233.5902,10113.0
2016-05-05 14:10:00,263.35,263.35,263.23,263.29,5314.0,233.6346,233.6346,233.5281,233.5813,5314.0
2016-05-05 14:15:00,263.33,263.33,263.04,263.04,6988.0,233.6168,233.6168,233.3596,233.3596,6988.0
2016-05-05 14:20:00,263.2,263.47,263.2,263.42,4911.0,233.5015,233.741,233.5015,233.6967,4911.0
2016-05-05 14:25:00,263.42,263.42,263.27,263.38,2945.0,233.6967,233.6967,233.5636,233.6612,2945.0
2016-05-05 14:30:00,263.38,263.4,263.26,263.32,6119.0,233.6612,233.6789,233.5547,233.608,6119.0
2016-05-05 14:35:00,263.34,263.5,263.34,263.35,4320.0,233.6257,233.7676,233.6257,233.6346,4320.0
2016-05-05 14:40:00,263.34,263.59,263.34,263.56,2614.0,233.6257,233.8475,233.6257,233.8209,2614.0
2016-05-05 14:45:00,263.63,263.68,263.55,263.61,10263.0,233.883,233.9273,233.812,233.8652,10263.0
2016-05-05 14:50:00,263.6,263.65,263.45,263.45,8586.0,233.8564,233.9007,233.7233,233.7233,8586.0
2016-05-05 14:55:00,263.42,263.49,263.23,263.23,3733.0,233.6967,233.7588,233.5281,233.5281,3733.0
2016-05-05 15:00:00,263.21,263.24,262.94,262.99,7956.0,233.5104,233.537,233.2708,233.3152,7956.0
2016-05-05 15:05:00,262.98,263.12,262.95,263.09,14513.0,233.3063,233.4305,233.2797,233.4039,14513.0
2016-05-05 15:10:00,263.06,263.45,263.06,263.45,5100.0,233.3773,233.7233,233.3773,233.7233,5100.0
2016-05-05 15:15:00,263.42,263.44,263.17,263.17,2109.0,233.6967,233.7144,233.4749,233.4749,2109.0
2016-05-05 15:20:00,263.34,263.59,263.33,263.59,4509.0,233.6257,233.8475,233.6168,233.8475,4509.0
2016-05-05 15:25:00,263.63,263.65,263.46,263.59,10205.0,233.883,233.9007,233.7322,233.8475,10205.0
2016-05-05 15:30:00,263.59,263.6,263.44,263.53,30254.0,233.8475,233.8564,233.7144,233.7943,30254.0
2016-05-05 15:35:00,263.54,263.56,263.32,263.42,4874.0,233.8031,233.8209,233.608,233.6967,4874.0
2016-05-05 15:40:00,263.39,263.58,263.39,263.53,11427.0,233.6701,233.8386,233.6701,233.7943,11427.0
2016-05-05 15:45:00,263.52,263.53,263.22,263.23,19551.0,233.7854,233.7943,233.5192,233.5281,19551.0
2016-05-05 15:50:00,263.23,263.29,263.09,263.12,24239.0,233.5281,233.5813,233.4039,233.4305,24239.0
2016-05-05 15:55:00,263.11,263.22,263.04,263.19,30835.0,233.4217,233.5192,233.3596,233.4926,30835.0
2016-05-06 09:30:00,262.34,262.67,262.25,262.37,45697.0,232.7385,233.0313,232.6587,232.7652,45697.0
2016-05-06 09:35:00,262.34,263.55,262.22,263.33,50596.0,232.7385,233.812,232.6321,233.6168,50596.0
2016-05-06 09:40:00,263.3,263.95,263.29,263.63,30310.0,233.5902,234.1669,233.5813,233.883,30310.0
2016-05-06 09:45:00,263.52,263.61,263.06,263.16,14624.0,233.7854,233.8652,233.3773,233.466,14624.0
2016-05-06 09:50:00,262.97,263.25,262.88,263.09,9655.0,233.2975,233.5459,233.2176,233.4039,9655.0
2016-05-06 09:55:00,263.14,263.14,262.63,262.64,7800.0,233.4483,233.4483,232.9958,233.0047,7800.0
2016-05-06 10:00:00,262.73,263.15,262.69,263.08,11100.0,233.0845,233.4571,233.049,233.395,11100.0
2016-05-06 10:05:00,263.14,263.31,263.0,263.25,5700.0,233.4483,233.5991,233.3241,233.5459,5700.0
2016-05-06 10:10:00,263.33,263.33,262.79,262.86,6322.0,233.6168,233.6168,233.1378,233.1999,6322.0
2016-05-06 10:15:00,262.69,262.85,262.64,262.69,4011.0,233.049,233.191,233.0047,233.049,4011.0
2016-05-06 10:20:00,262.57,262.63,261.89,261.9,13398.0,232.9426,232.9958,232.3393,232.3482,13398.0
2016-05-06 10:25:00,261.82,262.43,261.74,262.35,7725.0,232.2772,232.8184,232.2062,232.7474,7725.0
2016-05-06 10:30:00,262.28,262.49,262.02,262.27,4917.0,232.6853,232.8716,232.4546,232.6764,4917.0
2016-05-06 10:35:00,262.38,262.38,261.74,261.89,6702.0,232.774,232.774,232.2062,232.3393,6702.0
2016-05-06 10:40:00,262.03,262.17,261.78,262.07,8997.0,232.4635,232.5877,232.2417,232.499,8997.0
2016-05-06 10:45:00,262.02,262.1,261.68,261.8,5339.0,232.4546,232.5256,232.153,232.2595,5339.0
2016-05-06 10:50:00,261.79,261.94,261.63,261.75,16114.0,232.2506,232.3837,232.1087,232.2151,16114.0
2016-05-06 10:55:00,261.81,261.93,261.63,261.91,4522.0,232.2683,232.3748,232.1087,232.3571,4522.0
2016-05-06 11:00:00,261.92,262.3,261.92,262.17,5639.0,232.3659,232.7031,232.3659,232.5877,5639.0
2016-05-06 11:05:00,262.22,262.4,262.19,262.25,8556.0,232.6321,232.7918,232.6055,232.6587,8556.0
2016-05-06 11:10:00,262.27,262.48,262.27,262.36,5850.0,232.6764,232.8627,232.6764,232.7563,5850.0
2016-05-06 11:15:00,262.53,262.98,262.41,262.68,7960.0,232.9071,233.3063,232.8006,233.0402,7960.0
2016-05-06 11:20:00,262.77,263.0,262.77,262.86,5174.0,233.12,233.3241,233.12,233.1999,5174.0
2016-05-06 11:25:00,262.98,263.13,262.96,263.1,5231.0,233.3063,233.4394,233.2886,233.4128,5231.0
2016-05-06 11:30:00,263.12,263.19,263.02,263.02,3600.0,233.4305,233.4926,233.3418,233.3418,3600.0
2016-05-06 11:35:00,263.04,263.13,262.94,263.13,4332.0,233.3596,233.4394,233.2708,233.4394,4332.0
2016-05-06 11:40:00,263.14,263.17,262.92,262.92,6200.0,233.4483,233.4749,233.2531,233.2531,6200.0
2016-05-06 11:45:00,262.89,262.9,262.59,262.59,4987.0,233.2265,233.2354,232.9603,232.9603,4987.0
2016-05-06 11:50:00,262.56,262.61,262.49,262.49,2800.0,232.9337,232.9781,232.8716,232.8716,2800.0
2016-05-06 11:55:00,262.58,262.58,262.35,262.35,4505.0,232.9515,232.9515,232.7474,232.7474,4505.0
2016-05-06 12:00:00,262.3,262.5,262.3,262.48,3608.0,232.7031,232.8805,232.7031,232.8627,3608.0
2016-05-06 12:05:00,262.46,262.72,262.41,262.65,3693.0,232.845,233.0757,232.8006,233.0136,3693.0
2016-05-06 12:10:00,262.71,262.85,262.63,262.83,7873.0,233.0668,233.191,232.9958,233.1732,7873.0
2016-05-06 12:15:00,262.82,262.82,262.61,262.73,3190.0,233.1644,233.1644,232.9781,233.0845,3190.0
2016-05-06 12:20:00,262.69,262.83,262.61,262.82,1900.0,233.049,233.1732,232.9781,233.1644,1900.0
2016-05-06 12:25:00,262.78,262.78,262.53,262.53,3885.0,233.1289,233.1289,232.9071,232.9071,3885.0
2016-05-06 12:30:00,262.58,262.58,262.31,262.45,1540.0,232.9515,232.9515,232.7119,232.8361,1540.0
2016-05-06 12:35:00,262.48,262.67,262.41,262.66,1961.0,232.8627,233.0313,232.8006,233.0224,1961.0
2016-05-06 12:40:00,262.61,262.82,262.57,262.76,1700.0,232.9781,233.1644,232.9426,233.1111,1700.0
2016-05-06 12:45:00,262.74,262.75,262.57,262.72,5185.0,233.0934,233.1023,232.9426,233.0757,5185.0
2016-05-06 12:50:00,262.68,262.74,262.63,262.72,4837.0,233.0402,233.0934,232.9958,233.0757,4837.0
2016-05-06 12:55:00,262.73,262.98,262.65,262.97,5555.0,233.0845,233.3063,233.0136,233.2975,5555.0
2016-05-06 13:00:00,263.08,263.13,262.98,263.04,7573.0,233.395,233.4394,233.3063,233.3596,7573.0
2016-05-06 13:05:00,263.08,263.42,263.03,263.18,19653.0,233.395,233.6967,233.3507,233.4838,19653.0
2016-05-06 13:10:00,263.3,263.47,263.28,263.4,5674.0,233.5902,233.741,233.5725,233.6789,5674.0
2016-05-06 13:15:00,263.43,263.43,263.26,263.27,1863.0,233.7055,233.7055,233.5547,233.5636,1863.0
2016-05-06 13:20:00,263.35,263.38,263.31,263.33,1500.0,233.6346,233.6612,233.5991,233.6168,1500.0
2016-05-06 13:25:00,263.38,263.47,263.21,263.28,26314.0,233.6612,233.741,233.5104,233.5725,26314.0
2016-05-06 13:30:00,263.26,263.32,263.2,263.3,4300.0,233.5547,233.608,233.5015,233.5902,4300.0
2016-05-06 13:35:00,263.3,263.49,263.21,263.28,8606.0,233.5902,233.7588,233.5104,233.5725,8606.0
2016-05-06 13:40:00,263.25,263.25,263.07,263.07,6131.0,233.5459,233.5459,233.3862,233.3862,6131.0
2016-05-06 13:45:00,263.11,263.36,263.11,263.36,4371.0,233.4217,233.6434,233.4217,233.6434,4371.0
2016-05-06 13:50:00,263.33,263.37,263.33,263.34,1300.0,233.6168,233.6523,233.6168,233.6257,1300.0
2016-05-06 13:55:00,263.33,263.76,263.27,263.76,7000.0,233.6168,233.9983,233.5636,233.9983,7000.0
2016-05-06 14:00:00,263.79,264.09,263.76,264.05,9003.0,234.0249,234.2911,233.9983,234.2556,9003.0
2016-05-06 14:05:00,264.03,264.29,264.0,264.23,6608.0,234.2378,234.4685,234.2112,234.4153,6608.0
2016-05-06 14:10:00,264.25,264.25,264.01,264.17,6826.0,234.433,234.433,234.2201,234.362,6826.0
2016-05-06 14:15:00,264.18,264.38,264.18,264.36,4566.0,234.3709,234.5484,234.3709,234.5306,4566.0
2016-05-06 14:20:00,264.33,264.39,264.15,264.15,7038.0,234.504,234.5572,234.3443,234.3443,7038.0
2016-05-06 14:25:00,264.16,264.27,264.14,264.2,4788.0,234.3532,234.4508,234.3354,234.3887,4788.0
2016-05-06 14:30:00,264.23,264.23,264.01,264.01,5330.0,234.4153,234.4153,234.2201,234.2201,5330.0
2016-05-06 14:35:00,264.0,264.11,263.86,264.11,5391.0,234.2112,234.3088,234.087,234.3088,5391.0
2016-05-06 14:40:00,264.11,264.3,264.09,264.3,7337.0,234.3088,234.4774,234.2911,234.4774,7337.0
2016-05-06 14:45:00,264.3,264.36,264.23,264.23,4680.0,234.4774,234.5306,234.4153,234.4153,4680.0
2016-05-06 14:50:00,264.22,264.48,264.22,264.48,12251.0,234.4064,234.6371,234.4064,234.6371,12251.0
2016-05-06 14:55:00,264.43,264.43,264.2,264.22,12255.0,234.5927,234.5927,234.3887,234.4064,12255.0
2016-05-06 15:00:00,264.19,264.49,264.14,264.44,19872.0,234.3798,234.6459,234.3354,234.6016,19872.0
2016-05-06 15:05:00,264.44,264.45,264.26,264.3,12443.0,234.6016,234.6105,234.4419,234.4774,12443.0
2016-05-06 15:10:00,264.3,264.34,264.11,264.11,12356.0,234.4774,234.5129,234.3088,234.3088,12356.0
2016-05-06 15:15:00,264.12,264.21,264.01,264.12,13505.0,234.3177,234.3975,234.2201,234.3177,13505.0
2016-05-06 15:20:00,264.1,264.25,264.09,264.24,5533.0,234.2999,234.433,234.2911,234.4241,5533.0
2016-05-06 15:25:00,264.28,264.3,264.21,264.21,3713.0,234.4596,234.4774,234.3975,234.3975,3713.0
2016-05-06 15:30:00,264.19,264.21,263.95,263.95,18960.0,234.3798,234.3975,234.1669,234.1669,18960.0
2016-05-06 15:35:00,263.96,264.26,263.96,264.1,19417.0,234.1757,234.4419,234.1757,234.2999,19417.0
2016-05-06 15:40:00,264.13,264.13,263.85,263.85,11153.0,234.3266,234.3266,234.0782,234.0782,11153.0
2016-05-06 15:45:00,263.86,264.05,263.85,263.98,16815.0,234.087,234.2556,234.0782,234.1935,16815.0
2016-05-06 15:50:00,263.98,264.2,263.98,264.12,22654.0,234.1935,234.3887,234.1935,234.3177,22654.0
2016-05-06 15:55:00,264.14,264.42,264.14,264.4,55916.0,234.3354,234.5838,234.3354,234.5661,55916.0
2016-05-09 09:30:00,264.25,264.25,263.79,264.17,40606.0,234.433,234.433,234.0249,234.362,40606.0
2016-05-09 09:35:00,264.22,264.68,264.18,264.68,10049.0,234.4064,234.8145,234.3709,234.8145,10049.0
2016-05-09 09:40:00,264.7,265.21,264.5,265.1,14393.0,234.8322,235.2847,234.6548,235.1871,14393.0
2016-05-09 09:45:00,265.16,265.17,264.5,264.51,7348.0,235.2403,235.2492,234.6548,234.6637,7348.0
2016-05-09 09:50:00,264.45,264.77,264.37,264.65,4100.0,234.6105,234.8943,234.5395,234.7879,4100.0
2016-05-09 09:55:00,264.58,264.95,264.44,264.94,3200.0,234.7258,235.054,234.6016,235.0452,3200.0
2016-05-09 10:00:00,265.03,265.21,264.77,264.77,16037.0,235.125,235.2847,234.8943,234.8943,16037.0
2016-05-09 10:05:00,264.85,265.14,264.81,264.85,3230.0,234.9653,235.2226,234.9298,234.9653,3230.0
2016-05-09 10:10:00,264.77,265.04,264.58,264.73,11900.0,234.8943,235.1339,234.7258,234.8589,11900.0
2016-05-09 10:15:00,264.69,264.8,264.62,264.62,9305.0,234.8234,234.921,234.7613,234.7613,9305.0
2016-05-09 10:20:00,264.79,264.87,264.17,264.17,5487.0,234.9121,234.9831,234.362,234.362,5487.0
2016-05-09 10:25:00,264.04,264.26,263.97,264.26,3600.0,234.2467,234.4419,234.1846,234.4419,3600.0
2016-05-09 10:30:00,264.27,264.29,263.96,264.25,5500.0,234.4508,234.4685,234.1757,234.433,5500.0
2016-05-09 10:35:00,264.2,264.33,263.94,264.01,3455.0,234.3887,234.504,234.158,234.2201,3455.0
2016-05-09 10:40:00,264.07,264.47,264.06,264.3,3426.0,234.2733,234.6282,234.2645,234.4774,3426.0
2016-05-09 10:45:00,264.41,264.41,264.18,264.36,6104.0,234.575,234.575,234.3709,234.5306,6104.0
2016-05-09 10:50:00,264.47,264.57,264.25,264.47,10246.0,234.6282,234.7169,234.433,234.6282,10246.0
2016-05-09 10:55:00,264.45,264.45,264.17,264.25,4300.0,234.6105,234.6105,234.362,234.433,4300.0
2016-05-09 11:00:00,264.32,264.67,264.21,264.46,3920.0,234.4951,234.8056,234.3975,234.6193,3920.0
2016-05-09 11:05:00,264.43,264.47,264.13,264.14,11070.0,234.5927,234.6282,234.3266,234.3354,11070.0
2016-05-09 11:10:00,264.19,264.23,263.48,263.49,10014.0,234.3798,234.4153,233.7499,233.7588,10014.0
2016-05-09 11:15:00,263.45,263.52,263.35,263.43,7661.0,233.7233,233.7854,233.6346,233.7055,7661.0
2016-05-09 11:20:00,263.42,263.83,263.42,263.83,11557.0,233.6967,234.0604,233.6967,234.0604,11557.0
2016-05-09 11:25:00,263.67,264.04,263.67,264.0,4900.0,233.9185,234.2467,233.9185,234.2112,4900.0
2016-05-09 11:30:00,263.95,263.98,263.68,263.83,3821.0,234.1669,234.1935,233.9273,234.0604,3821.0
2016-05-09 11:35:00,263.88,264.16,263.87,264.16,3395.0,234.1048,234.3532,234.0959,234.3532,3395.0
2016-05-09 11:40:00,264.12,264.42,264.12,264.42,3475.0,234.3177,234.5838,234.3177,234.5838,3475.0
2016-05-09 11:45:00,264.45,264.6,264.4,264.45,4514.0,234.6105,234.7435,234.5661,234.6105,4514.0
2016-05-09 11:50:00,264.46,264.5,264.42,264.42,2064.0,234.6193,234.6548,234.5838,234.5838,2064.0
2016-05-09 11:55:00,264.41,264.47,264.34,264.35,3663.0,234.575,234.6282,234.5129,234.5217,3663.0
2016-05-09 12:00:00,264.25,264.5,264.25,264.33,9800.0,234.433,234.6548,234.433,234.504,9800.0
2016-05-09 12:05:00,264.39,264.41,263.9,263.96,6583.0,234.5572,234.575,234.1225,234.1757,6583.0
2016-05-09 12:10:00,263.96,264.41,263.92,264.31,5600.0,234.1757,234.575,234.1403,234.4863,5600.0
2016-05-09 12:15:00,264.41,264.47,264.23,264.44,4974.0,234.575,234.6282,234.4153,234.6016,4974.0
2016-05-09 12:20:00,264.39,264.71,264.34,264.71,7100.0,234.5572,234.8411,234.5129,234.8411,7100.0
2016-05-09 12:25:00,264.72,264.77,264.62,264.65,4200.0,234.85,234.8943,234.7613,234.7879,4200.0
2016-05-09 12:30:00,264.66,264.71,264.5,264.55,6780.0,234.7968,234.8411,234.6548,234.6992,6780.0
2016-05-09 12:35:00,264.55,264.55,264.42,264.47,4439.0,234.6992,234.6992,234.5838,234.6282,4439.0
2016-05-09 12:40:00,264.48,264.58,264.48,264.52,2243.0,234.6371,234.7258,234.6371,234.6726,2243.0
2016-05-09 12:45:00,264.52,264.79,264.5,264.63,9546.0,234.6726,234.9121,234.6548,234.7701,9546.0
2016-05-09 12:50:00,264.61,264.63,264.44,264.62,2870.0,234.7524,234.7701,234.6016,234.7613,2870.0
2016-05-09 12:55:00,264.6,264.77,264.58,264.73,3794.0,234.7435,234.8943,234.7258,234.8589,3794.0
2016-05-09 13:00:00,264.73,264.85,264.73,264.85,1200.0,234.8589,234.9653,234.8589,234.9653,1200.0
2016-05-09 13:05:00,264.84,265.12,264.74,265.12,4552.0,234.9564,235.2049,234.8677,235.2049,4552.0
2016-05-09 13:10:00,265.21,265.21,265.04,265.05,2968.0,235.2847,235.2847,235.1339,235.1428,2968.0
2016-05-09 13:15:00,265.04,265.06,264.76,264.78,3141.0,235.1339,235.1516,234.8855,234.9032,3141.0
2016-05-09 13:20:00,264.83,264.97,264.81,264.86,1762.0,234.9476,235.0718,234.9298,234.9742,1762.0
2016-05-09 13:25:00,264.86,265.01,264.86,265.0,3455.0,234.9742,235.1073,234.9742,235.0984,3455.0
2016-05-09 13:30:00,265.04,265.19,265.01,265.09,2626.0,235.1339,235.267,235.1073,235.1782,2626.0
2016-05-09 13:35:00,265.15,265.15,264.78,264.78,7000.0,235.2315,235.2315,234.9032,234.9032,7000.0
2016-05-09 13:40:00,264.85,265.12,264.85,265.12,7058.0,234.9653,235.2049,234.9653,235.2049,7058.0
2016-05-09 13:45:00,265.05,265.05,264.9,264.99,6309.0,235.1428,235.1428,235.0097,235.0895,6309.0
2016-05-09 13:50:00,265.0,265.07,264.86,264.86,12949.0,235.0984,235.1605,234.9742,234.9742,12949.0
2016-05-09 13:55:00,264.79,264.84,264.72,264.81,3949.0,234.9121,234.9564,234.85,234.9298,3949.0
2016-05-09 14:00:00,264.85,264.93,264.7,264.76,12911.0,234.9653,235.0363,234.8322,234.8855,12911.0
2016-05-09 14:05:00,264.74,264.74,264.59,264.64,10020.0,234.8677,234.8677,234.7347,234.779,10020.0
2016-05-09 14:10:00,264.6,264.82,264.6,264.75,3914.0,234.7435,234.9387,234.7435,234.8766,3914.0
2016-05-09 14:15:00,264.7,264.72,264.58,264.65,3900.0,234.8322,234.85,234.7258,234.7879,3900.0
2016-05-09 14:20:00,264.64,264.81,264.55,264.8,4806.0,234.779,234.9298,234.6992,234.921,4806.0
2016-05-09 14:25:00,264.81,264.96,264.81,264.81,12649.0,234.9298,235.0629,234.9298,234.9298,12649.0
2016-05-09 14:30:00,264.85,264.91,264.82,264.87,6933.0,234.9653,235.0185,234.9387,234.9831,6933.0
2016-05-09 14:35:00,264.81,265.01,264.8,265.01,10007.0,234.9298,235.1073,234.921,235.1073,10007.0
2016-05-09 14:40:00,264.96,265.0,264.91,264.95,3600.0,235.0629,235.0984,235.0185,235.054,3600.0
2016-05-09 14:45:00,265.0,265.04,264.95,265.03,17635.0,235.0984,235.1339,235.054,235.125,17635.0
2016-05-09 14:50:00,265.05,265.42,265.05,265.4,8610.0,235.1428,235.471,235.1428,235.4533,8610.0
2016-05-09 14:55:00,265.38,265.46,265.27,265.31,6283.0,235.4355,235.5065,235.3379,235.3734,6283.0
2016-05-09 15:00:00,265.4,265.43,265.23,265.26,3346.0,235.4533,235.4799,235.3024,235.3291,3346.0
2016-05-09 15:05:00,265.26,265.27,265.07,265.12,3173.0,235.3291,235.3379,235.1605,235.2049,3173.0
2016-05-09 15:10:00,265.17,265.22,265.1,265.22,2924.0,235.2492,235.2936,235.1871,235.2936,2924.0
2016-05-09 15:15:00,265.22,265.22,265.1,265.16,3799.0,235.2936,235.2936,235.1871,235.2403,3799.0
2016-05-09 15:20:00,265.12,265.18,265.06,265.09,5949.0,235.2049,235.2581,235.1516,235.1782,5949.0
2016-05-09 15:25:00,265.1,265.15,264.97,264.98,5608.0,235.1871,235.2315,235.0718,235.0807,5608.0
2016-05-09 15:30:00,264.96,264.99,264.79,264.79,6358.0,235.0629,235.0895,234.9121,234.9121,6358.0
2016-05-09 15:35:00,264.81,264.92,264.81,264.85,6553.0,234.9298,235.0274,234.9298,234.9653,6553.0
2016-05-09 15:40:00,264.81,264.9,264.7,264.7,4053.0,234.9298,235.0097,234.8322,234.8322,4053.0
2016-05-09 15:45:00,264.71,264.85,264.67,264.68,5149.0,234.8411,234.9653,234.8056,234.8145,5149.0
2016-05-09 15:50:00,264.71,264.71,264.49,264.52,173549.0,234.8411,234.8411,234.6459,234.6726,173549.0
2016-05-09 15:55:00,264.5,264.57,264.32,264.43,24457.0,234.6548,234.7169,234.4951,234.5927,24457.0
2016-05-10 09:30:00,265.54,265.59,265.19,265.45,22040.0,235.5775,235.6218,235.267,235.4976,22040.0
2016-05-10 09:35:00,265.42,265.53,264.97,265.19,31813.0,235.471,235.5686,235.0718,235.267,31813.0
2016-05-10 09:40:00,265.21,265.77,265.21,265.75,16453.0,235.2847,235.7815,235.2847,235.7638,16453.0
2016-05-10 09:45:00,265.83,266.19,265.66,266.16,13024.0,235.8347,236.1541,235.6839,236.1275,13024.0
2016-05-10 09:50:00,266.15,266.26,265.74,265.74,4300.0,236.1186,236.2162,235.7549,235.7549,4300.0
2016-05-10 09:55:00,265.78,265.78,265.39,265.74,13312.0,235.7904,235.7904,235.4444,235.7549,13312.0
2016-05-10 10:00:00,265.78,265.81,265.59,265.61,23276.0,235.7904,235.817,235.6218,235.6396,23276.0
2016-05-10 10:05:00,265.61,265.61,265.13,265.15,9035.0,235.6396,235.6396,235.2137,235.2315,9035.0
2016-05-10 10:10:00,265.14,265.45,265.14,265.42,22088.0,235.2226,235.4976,235.2226,235.471,22088.0
2016-05-10 10:15:00,265.46,265.75,265.43,265.66,3800.0,235.5065,235.7638,235.4799,235.6839,3800.0
2016-05-10 10:20:00,265.63,265.81,265.44,265.48,10670.0,235.6573,235.817,235.4887,235.5242,10670.0
2016-05-10 10:25:00,265.52,265.8,265.52,265.8,7739.0,235.5597,235.8081,235.5597,235.8081,7739.0
2016-05-10 10:30:00,265.85,266.03,265.77,266.0,8415.0,235.8525,236.0122,235.7815,235.9856,8415.0
2016-05-10 10:35:00,266.01,266.19,265.92,266.01,5255.0,235.9944,236.1541,235.9146,235.9944,5255.0
2016-05-10 10:40:00,265.97,266.37,265.93,266.26,14997.0,235.9589,236.3138,235.9235,236.2162,14997.0
2016-05-10 10:45:00,266.29,266.44,266.25,266.44,13341.0,236.2428,236.3759,236.2073,236.3759,13341.0
2016-05-10 10:50:00,266.42,266.42,266.16,266.23,2330.0,236.3582,236.3582,236.1275,236.1896,2330.0
2016-05-10 10:55:00,266.24,266.24,266.09,266.14,11094.0,236.1985,236.1985,236.0654,236.1098,11094.0
2016-05-10 11:00:00,266.11,266.17,266.05,266.14,12773.0,236.0831,236.1364,236.0299,236.1098,12773.0
2016-05-10 11:05:00,266.11,266.13,266.02,266.12,9548.0,236.0831,236.1009,236.0033,236.092,9548.0
2016-05-10 11:10:00,266.13,266.19,266.01,266.03,4919.0,236.1009,236.1541,235.9944,236.0122,4919.0
2016-05-10 11:15:00,266.03,266.03,265.86,265.86,1949.0,236.0122,236.0122,235.8614,235.8614,1949.0
2016-05-10 11:20:00,265.87,265.92,265.75,265.84,8686.0,235.8702,235.9146,235.7638,235.8436,8686.0
2016-05-10 11:25:00,265.81,265.96,265.77,265.88,18033.0,235.817,235.9501,235.7815,235.8791,18033.0
2016-05-10 11:30:00,265.98,266.04,265.82,265.96,4824.0,235.9678,236.021,235.8259,235.9501,4824.0
2016-05-10 11:35:00,266.05,266.06,265.93,266.0,3708.0,236.0299,236.0388,235.9235,235.9856,3708.0
2016-05-10 11:40:00,265.93,265.97,265.72,265.92,22988.0,235.9235,235.9589,235.7372,235.9146,22988.0
2016-05-10 11:45:00,265.87,265.97,265.86,265.86,16724.0,235.8702,235.9589,235.8614,235.8614,16724.0
2016-05-10 11:50:00,265.83,266.13,265.79,266.13,8372.0,235.8347,236.1009,235.7993,236.1009,8372.0
2016-05-10 11:55:00,266.15,266.26,266.15,266.26,7683.0,236.1186,236.2162,236.1186,236.2162,7683.0
2016-05-10 12:00:00,266.31,266.35,266.24,266.35,4922.0,236.2606,236.2961,236.1985,236.2961,4922.0
2016-05-10 12:05:00,266.31,266.64,266.31,266.56,15978.0,236.2606,236.5533,236.2606,236.4824,15978.0
2016-05-10 12:10:00,266.58,266.95,266.58,266.94,21038.0,236.5001,236.8284,236.5001,236.8195,21038.0
2016-05-10 12:15:00,266.97,267.24,266.96,267.18,88846.0,236.8461,237.0856,236.8372,237.0324,88846.0
2016-05-10 12:20:00,267.12,267.19,267.06,267.16,21779.0,236.9792,237.0413,236.926,237.0147,21779.0
2016-05-10 12:25:00,267.14,267.17,267.07,267.16,18201.0,236.9969,237.0235,236.9348,237.0147,18201.0
2016-05-10 12:30:00,267.17,267.25,266.94,266.99,13266.0,237.0235,237.0945,236.8195,236.8639,13266.0
2016-05-10 12:35:00,266.95,267.05,266.82,266.82,26730.0,236.8284,236.9171,236.713,236.713,26730.0
2016-05-10 12:40:00,266.81,266.85,266.75,266.8,12338.0,236.7042,236.7396,236.6509,236.6953,12338.0
2016-05-10 12:45:00,266.82,266.95,266.81,266.84,8262.0,236.713,236.8284,236.7042,236.7308,8262.0
2016-05-10 12:50:00,266.87,266.95,266.8,266.94,4440.0,236.7574,236.8284,236.6953,236.8195,4440.0
2016-05-10 12:55:00,266.92,266.92,266.82,266.89,13436.0,236.8017,236.8017,236.713,236.7751,13436.0
2016-05-10 13:00:00,266.92,267.05,266.9,266.93,6953.0,236.8017,236.9171,236.784,236.8106,6953.0
2016-05-10 13:05:00,266.91,267.05,266.9,266.95,6076.0,236.7929,236.9171,236.784,236.8284,6076.0
2016-05-10 13:10:00,266.94,266.97,266.87,266.87,4172.0,236.8195,236.8461,236.7574,236.7574,4172.0
2016-05-10 13:15:00,266.88,266.96,266.76,266.76,2940.0,236.7663,236.8372,236.6598,236.6598,2940.0
2016-05-10 13:20:00,266.79,266.89,266.76,266.76,6135.0,236.6864,236.7751,236.6598,236.6598,6135.0
2016-05-10 13:25:00,266.8,266.84,266.68,266.84,16359.0,236.6953,236.7308,236.5888,236.7308,16359.0
2016-05-10 13:30:00,266.88,266.93,266.78,266.89,7871.0,236.7663,236.8106,236.6775,236.7751,7871.0
2016-05-10 13:35:00,266.85,266.85,266.73,266.77,5660.0,236.7396,236.7396,236.6332,236.6687,5660.0
2016-05-10 13:40:00,266.78,266.86,266.77,266.81,11809.0,236.6775,236.7485,236.6687,236.7042,11809.0
2016-05-10 13:45:00,266.86,266.98,266.86,266.98,6452.0,236.7485,236.855,236.7485,236.855,6452.0
2016-05-10 13:50:00,267.0,267.08,266.92,267.05,7290.0,236.8727,236.9437,236.8017,236.9171,7290.0
2016-05-10 13:55:00,267.05,267.2,267.05,267.18,8219.0,236.9171,237.0502,236.9171,237.0324,8219.0
2016-05-10 14:00:00,267.19,267.23,267.12,267.17,30535.0,237.0413,237.0768,236.9792,237.0235,30535.0
2016-05-10 14:05:00,267.12,267.14,267.07,267.07,5088.0,236.9792,236.9969,236.9348,236.9348,5088.0
2016-05-10 14:10:00,267.08,267.15,267.06,267.07,4487.0,236.9437,237.0058,236.926,236.9348,4487.0
2016-05-10 14:15:00,267.05,267.14,267.04,267.04,4470.0,236.9171,236.9969,236.9082,236.9082,4470.0
2016-05-10 14:20:00,267.06,267.06,266.96,267.05,3623.0,236.926,236.926,236.8372,236.9171,3623.0
2016-05-10 14:25:00,267.04,267.11,267.02,267.09,10335.0,236.9082,236.9703,236.8905,236.9526,10335.0
2016-05-10 14:30:00,267.06,267.09,267.02,267.07,4206.0,236.926,236.9526,236.8905,236.9348,4206.0
2016-05-10 14:35:00,267.06,267.14,267.04,267.11,4411.0,236.926,236.9969,236.9082,236.9703,4411.0
2016-05-10 14:40:00,267.14,267.23,267.08,267.19,19594.0,236.9969,237.0768,236.9437,237.0413,19594.0
2016-05-10 14:45:00,267.25,267.31,267.2,267.29,6268.0,237.0945,237.1477,237.0502,237.13,6268.0
2016-05-10 14:50:00,267.18,267.25,267.1,267.11,3204.0,237.0324,237.0945,236.9614,236.9703,3204.0
2016-05-10 14:55:00,267.1,267.1,267.04,267.08,9115.0,236.9614,236.9614,236.9082,236.9437,9115.0
2016-05-10 15:00:00,267.03,267.11,267.02,267.08,9712.0,236.8993,236.9703,236.8905,236.9437,9712.0
2016-05-10 15:05:00,267.05,267.12,267.02,267.12,4564.0,236.9171,236.9792,236.8905,236.9792,4564.0
2016-05-10 15:10:00,267.1,267.19,267.06,267.08,14182.0,236.9614,237.0413,236.926,236.9437,14182.0
2016-05-10 15:15:00,267.1,267.2,267.03,267.07,8167.0,236.9614,237.0502,236.8993,236.9348,8167.0
2016-05-10 15:20:00,267.06,267.22,267.01,267.18,7000.0,236.926,237.0679,236.8816,237.0324,7000.0
2016-05-10 15:25:00,267.21,267.27,267.16,267.17,9369.0,237.059,237.1123,237.0147,237.0235,9369.0
2016-05-10 15:30:00,267.14,267.17,267.03,267.05,2498.0,236.9969,237.0235,236.8993,236.9171,2498.0
2016-05-10 15:35:00,267.06,267.14,267.06,267.1,12119.0,236.926,236.9969,236.926,236.9614,12119.0
2016-05-10 15:40:00,267.12,267.34,267.06,267.34,26398.0,236.9792,237.1744,236.926,237.1744,26398.0
2016-05-10 15:45:00,267.34,267.43,267.3,267.31,17138.0,237.1744,237.2542,237.1389,237.1477,17138.0
2016-05-10 15:50:00,267.34,267.41,267.31,267.37,16109.0,237.1744,237.2365,237.1477,237.201,16109.0
2016-05-10 15:55:00,267.37,267.53,267.35,267.53,37594.0,237.201,237.3429,237.1832,237.3429,37594.0
2016-05-11 09:30:00,266.65,266.82,266.45,266.61,23202.0,236.5622,236.713,236.3848,236.5267,23202.0
2016-05-11 09:35:00,266.65,266.9,266.47,266.79,6768.0,236.5622,236.784,236.4025,236.6864,6768.0
2016-05-11 09:40:00,266.69,266.91,266.56,266.73,9646.0,236.5977,236.7929,236.4824,236.6332,9646.0
2016-05-11 09:45:00,266.74,266.89,266.45,266.53,7394.0,236.6421,236.7751,236.3848,236.4558,7394.0
2016-05-11 09:50:00,266.36,266.4,266.1,266.15,4800.0,236.3049,236.3404,236.0743,236.1186,4800.0
2016-05-11 09:55:00,266.05,266.05,265.85,265.96,3831.0,236.0299,236.0299,235.8525,235.9501,3831.0
2016-05-11 10:00:00,265.92,266.02,265.64,265.7,27544.0,235.9146,236.0033,235.6662,235.7194,27544.0
2016-05-11 10:05:00,265.69,266.13,265.69,266.06,4380.0,235.7105,236.1009,235.7105,236.0388,4380.0
2016-05-11 10:10:00,266.02,266.06,265.94,265.94,2813.0,236.0033,236.0388,235.9323,235.9323,2813.0
2016-05-11 10:15:00,266.06,266.19,266.01,266.1,2132.0,236.0388,236.1541,235.9944,236.0743,2132.0
2016-05-11 10:20:00,266.12,266.49,266.12,266.49,4200.0,236.092,236.4203,236.092,236.4203,4200.0
2016-05-11 10:25:00,266.63,266.67,266.45,266.5,2260.0,236.5445,236.58,236.3848,236.4291,2260.0
2016-05-11 10:30:00,266.64,267.22,266.64,267.06,18839.0,236.5533,237.0679,236.5533,236.926,18839.0
2016-05-11 10:35:00,267.12,267.42,267.12,267.16,19924.0,236.9792,237.2453,236.9792,237.0147,19924.0
2016-05-11 10:40:00,267.22,267.22,266.74,266.87,6111.0,237.0679,237.0679,236.6421,236.7574,6111.0
2016-05-11 10:45:00,266.87,267.02,266.87,266.97,10613.0,236.7574,236.8905,236.7574,236.8461,10613.0
2016-05-11 10:50:00,266.96,266.99,266.87,266.95,5394.0,236.8372,236.8639,236.7574,236.8284,5394.0
2016-05-11 10:55:00,267.0,267.17,266.91,266.91,10954.0,236.8727,237.0235,236.7929,236.7929,10954.0
2016-05-11 11:00:00,266.79,266.79,266.01,266.01,9856.0,236.6864,236.6864,235.9944,235.9944,9856.0
2016-05-11 11:05:00,265.92,266.04,265.87,266.02,2130.0,235.9146,236.021,235.8702,236.0033,2130.0
2016-05-11 11:10:00,265.94,266.19,265.94,266.18,3321.0,235.9323,236.1541,235.9323,236.1452,3321.0
2016-05-11 11:15:00,266.22,266.39,266.22,266.22,2475.0,236.1807,236.3316,236.1807,236.1807,2475.0
2016-05-11 11:20:00,266.22,266.43,266.22,266.28,2793.0,236.1807,236.367,236.1807,236.234,2793.0
2016-05-11 11:25:00,266.35,266.44,266.13,266.13,2115.0,236.2961,236.3759,236.1009,236.1009,2115.0
2016-05-11 11:30:00,266.03,266.09,265.91,266.09,1472.0,236.0122,236.0654,235.9057,236.0654,1472.0
2016-05-11 11:35:00,266.16,266.38,266.1,266.17,4579.0,236.1275,236.3227,236.0743,236.1364,4579.0
2016-05-11 11:40:00,266.12,266.31,266.12,266.23,3203.0,236.092,236.2606,236.092,236.1896,3203.0
2016-05-11 11:45:00,266.24,266.28,266.01,266.01,4599.0,236.1985,236.234,235.9944,235.9944,4599.0
2016-05-11 11:50:00,266.05,266.09,265.95,266.03,1700.0,236.0299,236.0654,235.9412,236.0122,1700.0
2016-05-11 11:55:00,266.06,266.09,266.0,266.04,3143.0,236.0388,236.0654,235.9856,236.021,3143.0
2016-05-11 12:00:00,266.07,266.16,265.96,266.13,6740.0,236.0477,236.1275,235.9501,236.1009,6740.0
2016-05-11 12:05:00,266.11,266.19,266.04,266.05,7264.0,236.0831,236.1541,236.021,236.0299,7264.0
2016-05-11 12:10:00,266.13,266.23,266.13,266.2,1605.0,236.1009,236.1896,236.1009,236.163,1605.0
2016-05-11 12:15:00,266.1,266.24,266.1,266.22,2300.0,236.0743,236.1985,236.0743,236.1807,2300.0
2016-05-11 12:20:00,266.25,266.28,266.17,266.17,1030.0,236.2073,236.234,236.1364,236.1364,1030.0
2016-05-11 12:25:00,266.16,266.19,266.14,266.18,5762.0,236.1275,236.1541,236.1098,236.1452,5762.0
2016-05-11 12:30:00,266.17,266.22,266.12,266.15,1609.0,236.1364,236.1807,236.092,236.1186,1609.0
2016-05-11 12:35:00,266.2,266.44,266.19,266.33,6078.0,236.163,236.3759,236.1541,236.2783,6078.0
2016-05-11 12:40:00,266.29,266.35,266.26,266.35,900.0,236.2428,236.2961,236.2162,236.2961,900.0
2016-05-11 12:45:00,266.3,266.31,266.26,266.26,2825.0,236.2517,236.2606,236.2162,236.2162,2825.0
2016-05-11 12:50:00,266.29,266.29,266.08,266.09,2634.0,236.2428,236.2428,236.0565,236.0654,2634.0
2016-05-11 12:55:00,266.08,266.1,266.03,266.1,5271.0,236.0565,236.0743,236.0122,236.0743,5271.0
2016-05-11 13:00:00,266.13,266.13,266.04,266.04,893.0,236.1009,236.1009,236.021,236.021,893.0
2016-05-11 13:05:00,266.09,266.26,266.09,266.24,1000.0,236.0654,236.2162,236.0654,236.1985,1000.0
2016-05-11 13:10:00,266.29,266.31,266.26,266.27,1448.0,236.2428,236.2606,236.2162,236.2251,1448.0
2016-05-11 13:15:00,266.25,266.29,266.21,266.23,1998.0,236.2073,236.2428,236.1719,236.1896,1998.0
2016-05-11 13:20:00,266.25,266.25,266.18,266.19,725.0,236.2073,236.2073,236.1452,236.1541,725.0
2016-05-11 13:25:00,266.16,266.16,265.97,266.06,7066.0,236.1275,236.1275,235.9589,236.0388,7066.0
2016-05-11 13:30:00,266.12,266.18,266.12,266.12,1100.0,236.092,236.1452,236.092,236.092,1100.0
2016-05-11 13:35:00,266.06,266.08,266.05,266.05,2106.0,236.0388,236.0565,236.0299,236.0299,2106.0
2016-05-11 13:40:00,266.0,266.02,265.92,265.94,10720.0,235.9856,236.0033,235.9146,235.9323,10720.0
2016-05-11 13:45:00,265.98,266.15,265.98,266.14,2000.0,235.9678,236.1186,235.9678,236.1098,2000.0
2016-05-11 13:50:00,266.17,266.18,265.9,265.9,2604.0,236.1364,236.1452,235.8968,235.8968,2604.0
2016-05-11 13:55:00,265.94,266.03,265.84,265.87,3039.0,235.9323,236.0122,235.8436,235.8702,3039.0
2016-05-11 14:00:00,265.81,265.87,265.68,265.68,1798.0,235.817,235.8702,235.7017,235.7017,1798.0
2016-05-11 14:05:00,265.69,265.69,265.43,265.43,13988.0,235.7105,235.7105,235.4799,235.4799,13988.0
2016-05-11 14:10:00,265.38,265.51,265.38,265.51,6560.0,235.4355,235.5508,235.4355,235.5508,6560.0
2016-05-11 14:15:00,265.46,265.51,265.22,265.33,7687.0,235.5065,235.5508,235.2936,235.3912,7687.0
2016-05-11 14:20:00,265.28,265.32,265.17,265.32,15872.0,235.3468,235.3823,235.2492,235.3823,15872.0
2016-05-11 14:25:00,265.32,265.47,265.32,265.44,2700.0,235.3823,235.5154,235.3823,235.4887,2700.0
2016-05-11 14:30:00,265.48,265.5,265.42,265.42,3937.0,235.5242,235.542,235.471,235.471,3937.0
2016-05-11 14:35:00,265.4,265.5,265.4,265.48,3387.0,235.4533,235.542,235.4533,235.5242,3387.0
2016-05-11 14:40:00,265.44,265.49,265.41,265.45,3587.0,235.4887,235.5331,235.4621,235.4976,3587.0
2016-05-11 14:45:00,265.35,265.35,265.2,265.22,6874.0,235.4089,235.4089,235.2758,235.2936,6874.0
2016-05-11 14:50:00,265.17,265.22,265.06,265.06,9229.0,235.2492,235.2936,235.1516,235.1516,9229.0
2016-05-11 14:55:00,265.05,265.08,264.9,265.08,11364.0,235.1428,235.1694,235.0097,235.1694,11364.0
2016-05-11 15:00:00,265.06,265.13,265.06,265.1,2823.0,235.1516,235.2137,235.1516,235.1871,2823.0
2016-05-11 15:05:00,265.1,265.41,265.1,265.39,8710.0,235.1871,235.4621,235.1871,235.4444,8710.0
2016-05-11 15:10:00,265.43,265.43,265.24,265.29,11195.0,235.4799,235.4799,235.3113,235.3557,11195.0
2016-05-11 15:15:00,265.32,265.39,265.19,265.19,4729.0,235.3823,235.4444,235.267,235.267,4729.0
2016-05-11 15:20:00,265.12,265.23,265.1,265.19,1556.0,235.2049,235.3024,235.1871,235.267,1556.0
2016-05-11 15:25:00,265.24,265.37,265.24,265.3,4819.0,235.3113,235.4266,235.3113,235.3645,4819.0
2016-05-11 15:30:00,265.31,265.43,265.27,265.37,36223.0,235.3734,235.4799,235.3379,235.4266,36223.0
2016-05-11 15:35:00,265.33,265.38,265.19,265.21,23299.0,235.3912,235.4355,235.267,235.2847,23299.0
2016-05-11 15:40:00,265.23,265.23,264.89,264.9,14069.0,235.3024,235.3024,235.0008,235.0097,14069.0
2016-05-11 15:45:00,264.9,265.15,264.9,265.06,80315.0,235.0097,235.2315,235.0097,235.1516,80315.0
2016-05-11 15:50:00,265.01,265.07,264.9,264.9,16810.0,235.1073,235.1605,235.0097,235.0097,16810.0
2016-05-11 15:55:00,264.9,265.03,264.77,264.95,177946.0,235.0097,235.125,234.8943,235.054,177946.0
2016-05-12 09:30:00,265.77,266.21,265.72,266.2,37984.0,235.7815,236.1719,235.7372,236.163,37984.0
2016-05-12 09:35:00,266.21,266.51,265.96,266.07,9701.0,236.1719,236.438,235.9501,236.0477,9701.0
2016-05-12 09:40:00,266.03,266.11,265.8,266.03,14816.0,236.0122,236.0831,235.8081,236.0122,14816.0
2016-05-12 09:45:00,266.12,266.34,265.74,266.22,14895.0,236.092,236.2872,235.7549,236.1807,14895.0
2016-05-12 09:50:00,266.26,266.57,266.05,266.12,10199.0,236.2162,236.4912,236.0299,236.092,10199.0
2016-05-12 09:55:00,266.14,266.14,265.41,265.44,6094.0,236.1098,236.1098,235.4621,235.4887,6094.0
2016-05-12 10:00:00,265.46,265.79,265.46,265.67,3700.0,235.5065,235.7993,235.5065,235.6928,3700.0
2016-05-12 10:05:00,265.61,265.61,265.21,265.35,5900.0,235.6396,235.6396,235.2847,235.4089,5900.0
2016-05-12 10:10:00,265.45,265.87,265.41,265.74,16091.0,235.4976,235.8702,235.4621,235.7549,16091.0
2016-05-12 10:15:00,265.8,265.8,265.07,265.08,2500.0,235.8081,235.8081,235.1605,235.1694,2500.0
2016-05-12 10:20:00,265.0,265.27,264.95,265.18,3680.0,235.0984,235.3379,235.054,235.2581,3680.0
2016-05-12 10:25:00,265.16,265.44,265.03,265.28,4400.0,235.2403,235.4887,235.125,235.3468,4400.0
2016-05-12 10:30:00,265.22,265.22,264.85,264.94,25400.0,235.2936,235.2936,234.9653,235.0452,25400.0
2016-05-12 10:35:00,264.89,265.22,264.84,265.14,2400.0,235.0008,235.2936,234.9564,235.2226,2400.0
2016-05-12 10:40:00,264.99,264.99,264.33,264.33,3700.0,235.0895,235.0895,234.504,234.504,3700.0
2016-05-12 10:45:00,264.27,264.61,264.27,264.49,3250.0,234.4508,234.7524,234.4508,234.6459,3250.0
2016-05-12 10:50:00,264.3,264.53,264.27,264.53,4623.0,234.4774,234.6814,234.4508,234.6814,4623.0
2016-05-12 10:55:00,264.46,264.53,264.27,264.46,32481.0,234.6193,234.6814,234.4508,234.6193,32481.0
2016-05-12 11:00:00,264.54,264.54,263.89,263.93,9919.0,234.6903,234.6903,234.1136,234.1491,9919.0
2016-05-12 11:05:00,263.87,263.87,263.52,263.56,7270.0,234.0959,234.0959,233.7854,233.8209,7270.0
2016-05-12 11:10:00,263.51,263.66,263.4,263.59,4174.0,233.7765,233.9096,233.6789,233.8475,4174.0
2016-05-12 11:15:00,263.56,263.56,263.42,263.54,6648.0,233.8209,233.8209,233.6967,233.8031,6648.0
2016-05-12 11:20:00,263.5,263.6,263.37,263.58,5973.0,233.7676,233.8564,233.6523,233.8386,5973.0
2016-05-12 11:25:00,263.62,263.66,263.45,263.63,4591.0,233.8741,233.9096,233.7233,233.883,4591.0
2016-05-12 11:30:00,263.61,263.79,263.61,263.61,2100.0,233.8652,234.0249,233.8652,233.8652,2100.0
2016-05-12 11:35:00,263.66,263.98,263.66,263.82,1800.0,233.9096,234.1935,233.9096,234.0515,1800.0
2016-05-12 11:40:00,263.85,263.87,263.57,263.62,3000.0,234.0782,234.0959,233.8298,233.8741,3000.0
2016-05-12 11:45:00,263.65,263.79,263.6,263.62,9624.0,233.9007,234.0249,233.8564,233.8741,9624.0
2016-05-12 11:50:00,263.77,263.85,263.63,263.66,8288.0,234.0072,234.0782,233.883,233.9096,8288.0
2016-05-12 11:55:00,263.64,263.66,263.4,263.47,2938.0,233.8919,233.9096,233.6789,233.741,2938.0
2016-05-12 12:00:00,263.44,263.57,263.34,263.39,6433.0,233.7144,233.8298,233.6257,233.6701,6433.0
2016-05-12 12:05:00,263.47,263.64,263.47,263.58,1400.0,233.741,233.8919,233.741,233.8386,1400.0
2016-05-12 12:10:00,263.65,263.65,263.52,263.53,600.0,233.9007,233.9007,233.7854,233.7943,600.0
2016-05-12 12:15:00,263.46,263.74,263.43,263.74,4922.0,233.7322,233.9806,233.7055,233.9806,4922.0
2016-05-12 12:20:00,263.68,263.82,263.67,263.76,3711.0,233.9273,234.0515,233.9185,233.9983,3711.0
2016-05-12 12:25:00,263.62,263.79,263.61,263.78,3100.0,233.8741,234.0249,233.8652,234.0161,3100.0
2016-05-12 12:30:00,263.74,263.83,263.67,263.67,5164.0,233.9806,234.0604,233.9185,233.9185,5164.0
2016-05-12 12:35:00,263.59,263.59,263.24,263.29,4403.0,233.8475,233.8475,233.537,233.5813,4403.0
2016-05-12 12:40:00,263.28,263.55,263.24,263.43,19560.0,233.5725,233.812,233.537,233.7055,19560.0
2016-05-12 12:45:00,263.46,263.74,263.45,263.7,15728.0,233.7322,233.9806,233.7233,233.9451,15728.0
2016-05-12 12:50:00,263.67,263.67,263.54,263.55,12945.0,233.9185,233.9185,233.8031,233.812,12945.0
2016-05-12 12:55:00,263.59,263.86,263.57,263.86,15909.0,233.8475,234.087,233.8298,234.087,15909.0
2016-05-12 13:00:00,263.84,263.93,263.65,263.79,23465.0,234.0693,234.1491,233.9007,234.0249,23465.0
2016-05-12 13:05:00,263.7,263.78,263.65,263.65,7781.0,233.9451,234.0161,233.9007,233.9007,7781.0
2016-05-12 13:10:00,263.64,263.64,263.42,263.62,19957.0,233.8919,233.8919,233.6967,233.8741,19957.0
2016-05-12 13:15:00,263.59,263.59,263.39,263.54,18851.0,233.8475,233.8475,233.6701,233.8031,18851.0
2016-05-12 13:20:00,263.52,263.52,263.32,263.45,24448.0,233.7854,233.7854,233.608,233.7233,24448.0
2016-05-12 13:25:00,263.42,263.62,263.41,263.6,5304.0,233.6967,233.8741,233.6878,233.8564,5304.0
2016-05-12 13:30:00,263.57,263.58,263.35,263.37,26621.0,233.8298,233.8386,233.6346,233.6523,26621.0
2016-05-12 13:35:00,263.31,263.31,263.13,263.2,5479.0,233.5991,233.5991,233.4394,233.5015,5479.0
2016-05-12 13:40:00,263.21,263.5,263.17,263.5,3037.0,233.5104,233.7676,233.4749,233.7676,3037.0
2016-05-12 13:45:00,263.53,263.71,263.52,263.56,16313.0,233.7943,233.954,233.7854,233.8209,16313.0
2016-05-12 13:50:00,263.59,263.67,263.52,263.63,14044.0,233.8475,233.9185,233.7854,233.883,14044.0
2016-05-12 13:55:00,263.64,263.99,263.57,263.94,38615.0,233.8919,234.2024,233.8298,234.158,38615.0
2016-05-12 14:00:00,263.98,264.1,263.95,264.07,18184.0,234.1935,234.2999,234.1669,234.2733,18184.0
2016-05-12 14:05:00,264.06,264.28,264.06,264.21,7638.0,234.2645,234.4596,234.2645,234.3975,7638.0
2016-05-12 14:10:00,264.27,264.95,264.27,264.94,10205.0,234.4508,235.054,234.4508,235.0452,10205.0
2016-05-12 14:15:00,264.9,264.97,264.73,264.73,11705.0,235.0097,235.0718,234.8589,234.8589,11705.0
2016-05-12 14:20:00,264.75,264.82,264.58,264.59,20871.0,234.8766,234.9387,234.7258,234.7347,20871.0
2016-05-12 14:25:00,264.59,264.76,264.59,264.69,10204.0,234.7347,234.8855,234.7347,234.8234,10204.0
2016-05-12 14:30:00,264.67,264.72,264.55,264.64,3000.0,234.8056,234.85,234.6992,234.779,3000.0
2016-05-12 14:35:00,264.58,264.73,264.58,264.67,5299.0,234.7258,234.8589,234.7258,234.8056,5299.0
2016-05-12 14:40:00,264.64,264.71,264.59,264.71,7107.0,234.779,234.8411,234.7347,234.8411,7107.0
2016-05-12 14:45:00,264.66,265.2,264.63,265.16,12622.0,234.7968,235.2758,234.7701,235.2403,12622.0
2016-05-12 14:50:00,265.14,265.33,265.14,265.24,4512.0,235.2226,235.3912,235.2226,235.3113,4512.0
2016-05-12 14:55:00,265.24,265.27,265.05,265.05,19558.0,235.3113,235.3379,235.1428,235.1428,19558.0
2016-05-12 15:00:00,265.03,265.06,264.87,264.96,6073.0,235.125,235.1516,234.9831,235.0629,6073.0
2016-05-12 15:05:00,264.91,264.97,264.88,264.95,18081.0,235.0185,235.0718,234.9919,235.054,18081.0
2016-05-12 15:10:00,264.95,265.12,264.93,265.04,3700.0,235.054,235.2049,235.0363,235.1339,3700.0
2016-05-12 15:15:00,265.06,265.12,264.77,264.78,17024.0,235.1516,235.2049,234.8943,234.9032,17024.0
2016-05-12 15:20:00,264.78,264.98,264.78,264.91,7098.0,234.9032,235.0807,234.9032,235.0185,7098.0
2016-05-12 15:25:00,264.91,265.0,264.86,264.93,7057.0,235.0185,235.0984,234.9742,235.0363,7057.0
2016-05-12 15:30:00,264.92,264.94,264.76,264.76,10798.0,235.0274,235.0452,234.8855,234.8855,10798.0
2016-05-12 15:35:00,264.76,264.91,264.71,264.87,11530.0,234.8855,235.0185,234.8411,234.9831,11530.0
2016-05-12 15:40:00,264.91,264.92,264.61,264.61,6883.0,235.0185,235.0274,234.7524,234.7524,6883.0
2016-05-12 15:45:00,264.57,264.6,264.49,264.59,12135.0,234.7169,234.7435,234.6459,234.7347,12135.0
2016-05-12 15:50:00,264.58,264.6,264.42,264.56,140893.0,234.7258,234.7435,234.5838,234.708,140893.0
2016-05-12 15:55:00,264.53,264.76,264.43,264.76,258227.0,234.6814,234.8855,234.5927,234.8855,258227.0
2016-05-13 09:30:00,264.11,264.17,263.79,263.79,37738.0,234.3088,234.362,234.0249,234.0249,37738.0
2016-05-13 09:35:00,263.8,264.43,263.72,264.43,22928.0,234.0338,234.5927,233.9628,234.5927,22928.0
2016-05-13 09:40:00,264.43,264.95,264.34,264.47,15469.0,234.5927,235.054,234.5129,234.6282,15469.0
2016-05-13 09:45:00,264.67,264.75,264.27,264.43,6540.0,234.8056,234.8766,234.4508,234.5927,6540.0
2016-05-13 09:50:00,264.53,264.56,263.66,263.94,9275.0,234.6814,234.708,233.9096,234.158,9275.0
2016-05-13 09:55:00,263.94,263.94,263.55,263.55,7500.0,234.158,234.158,233.812,233.812,7500.0
2016-05-13 10:00:00,263.69,263.99,263.46,263.99,19657.0,233.9362,234.2024,233.7322,234.2024,19657.0
2016-05-13 10:05:00,263.95,264.04,263.19,263.19,22438.0,234.1669,234.2467,233.4926,233.4926,22438.0
2016-05-13 10:10:00,263.11,263.71,262.88,263.71,26511.0,233.4217,233.954,233.2176,233.954,26511.0
2016-05-13 10:15:00,263.64,264.02,263.45,264.02,15675.0,233.8919,234.229,233.7233,234.229,15675.0
2016-05-13 10:20:00,263.96,263.96,263.59,263.64,6267.0,234.1757,234.1757,233.8475,233.8919,6267.0
2016-05-13 10:25:00,263.58,263.93,263.54,263.61,12802.0,233.8386,234.1491,233.8031,233.8652,12802.0
2016-05-13 10:30:00,263.5,263.5,263.18,263.27,14442.0,233.7676,233.7676,233.4838,233.5636,14442.0
2016-05-13 10:35:00,263.47,263.47,263.3,263.3,1400.0,233.741,233.741,233.5902,233.5902,1400.0
2016-05-13 10:40:00,263.32,263.56,262.93,262.93,9738.0,233.608,233.8209,233.262,233.262,9738.0
2016-05-13 10:45:00,262.95,263.42,262.95,263.21,6919.0,233.2797,233.6967,233.2797,233.5104,6919.0
2016-05-13 10:50:00,263.33,263.64,263.33,263.59,6949.0,233.6168,233.8919,233.6168,233.8475,6949.0
2016-05-13 10:55:00,263.62,263.88,263.62,263.79,9758.0,233.8741,234.1048,233.8741,234.0249,9758.0
2016-05-13 11:00:00,263.78,264.11,263.78,264.11,8301.0,234.0161,234.3088,234.0161,234.3088,8301.0
2016-05-13 11:05:00,264.19,264.43,264.19,264.25,10619.0,234.3798,234.5927,234.3798,234.433,10619.0
2016-05-13 11:10:00,264.31,264.31,264.04,264.07,3458.0,234.4863,234.4863,234.2467,234.2733,3458.0
2016-05-13 11:15:00,264.06,264.26,264.03,264.26,3574.0,234.2645,234.4419,234.2378,234.4419,3574.0
2016-05-13 11:20:00,264.28,264.49,264.26,264.33,10055.0,234.4596,234.6459,234.4419,234.504,10055.0
2016-05-13 11:25:00,264.36,264.88,264.36,264.68,17300.0,234.5306,234.9919,234.5306,234.8145,17300.0
2016-05-13 11:30:00,264.7,264.7,264.59,264.6,5957.0,234.8322,234.8322,234.7347,234.7435,5957.0
2016-05-13 11:35:00,264.49,264.49,264.26,264.29,12833.0,234.6459,234.6459,234.4419,234.4685,12833.0
2016-05-13 11:40:00,264.27,264.31,264.19,264.2,5328.0,234.4508,234.4863,234.3798,234.3887,5328.0
2016-05-13 11:45:00,264.16,264.24,264.12,264.12,4330.0,234.3532,234.4241,234.3177,234.3177,4330.0
2016-05-13 11:50:00,264.04,264.07,263.91,263.97,3360.0,234.2467,234.2733,234.1314,234.1846,3360.0
2016-05-13 11:55:00,264.09,264.13,263.99,263.99,1660.0,234.2911,234.3266,234.2024,234.2024,1660.0
2016-05-13 12:00:00,263.96,264.03,263.84,263.95,5068.0,234.1757,234.2378,234.0693,234.1669,5068.0
2016-05-13 12:05:00,264.02,264.02,263.95,263.95,1400.0,234.229,234.229,234.1669,234.1669,1400.0
2016-05-13 12:10:00,263.97,263.97,263.85,263.94,1591.0,234.1846,234.1846,234.0782,234.158,1591.0
2016-05-13 12:15:00,263.97,264.08,263.91,264.06,4158.0,234.1846,234.2822,234.1314,234.2645,4158.0
2016-05-13 12:20:00,264.01,264.2,263.96,264.11,3730.0,234.2201,234.3887,234.1757,234.3088,3730.0
2016-05-13 12:25:00,264.17,264.29,264.16,264.17,3438.0,234.362,234.4685,234.3532,234.362,3438.0
2016-05-13 12:30:00,264.24,264.29,264.1,264.14,3860.0,234.4241,234.4685,234.2999,234.3354,3860.0
2016-05-13 12:35:00,264.08,264.21,263.8,263.89,4931.0,234.2822,234.3975,234.0338,234.1136,4931.0
2016-05-13 12:40:00,263.85,263.86,263.47,263.48,4782.0,234.0782,234.087,233.741,233.7499,4782.0
2016-05-13 12:45:00,263.44,263.6,263.39,263.58,9563.0,233.7144,233.8564,233.6701,233.8386,9563.0
2016-05-13 12:50:00,263.58,263.7,263.54,263.58,2063.0,233.8386,233.9451,233.8031,233.8386,2063.0
2016-05-13 12:55:00,263.59,263.6,263.23,263.32,2532.0,233.8475,233.8564,233.5281,233.608,2532.0
2016-05-13 13:00:00,263.27,263.44,263.25,263.42,3667.0,233.5636,233.7144,233.5459,233.6967,3667.0
2016-05-13 13:05:00,263.43,263.48,263.32,263.41,3427.0,233.7055,233.7499,233.608,233.6878,3427.0
2016-05-13 13:10:00,263.34,263.56,263.34,263.54,2483.0,233.6257,233.8209,233.6257,233.8031,2483.0
2016-05-13 13:15:00,263.47,263.54,263.39,263.39,1966.0,233.741,233.8031,233.6701,233.6701,1966.0
2016-05-13 13:20:00,263.35,263.38,263.02,263.03,5816.0,233.6346,233.6612,233.3418,233.3507,5816.0
2016-05-13 13:25:00,263.05,263.11,262.86,262.89,9155.0,233.3684,233.4217,233.1999,233.2265,9155.0
2016-05-13 13:30:00,262.88,263.01,262.88,262.99,8108.0,233.2176,233.3329,233.2176,233.3152,8108.0
2016-05-13 13:35:00,262.96,262.97,262.65,262.65,19416.0,233.2886,233.2975,233.0136,233.0136,19416.0
2016-05-13 13:40:00,262.64,262.72,262.57,262.72,5780.0,233.0047,233.0757,232.9426,233.0757,5780.0
2016-05-13 13:45:00,262.73,262.73,262.35,262.38,15184.0,233.0845,233.0845,232.7474,232.774,15184.0
2016-05-13 13:50:00,262.32,262.34,261.97,262.01,12149.0,232.7208,232.7385,232.4103,232.4458,12149.0
2016-05-13 13:55:00,262.0,262.19,261.96,262.16,9562.0,232.4369,232.6055,232.4014,232.5788,9562.0
2016-05-13 14:00:00,262.16,262.41,262.1,262.39,6140.0,232.5788,232.8006,232.5256,232.7829,6140.0
2016-05-13 14:05:00,262.41,262.44,262.28,262.32,9369.0,232.8006,232.8273,232.6853,232.7208,9369.0
2016-05-13 14:10:00,262.29,262.41,262.22,262.37,6600.0,232.6942,232.8006,232.6321,232.7652,6600.0
2016-05-13 14:15:00,262.36,262.36,262.05,262.11,16015.0,232.7563,232.7563,232.4813,232.5345,16015.0
2016-05-13 14:20:00,262.06,262.06,261.63,261.66,36055.0,232.4901,232.4901,232.1087,232.1353,36055.0
2016-05-13 14:25:00,261.7,261.8,261.65,261.79,16140.0,232.1708,232.2595,232.1264,232.2506,16140.0
2016-05-13 14:30:00,261.77,261.77,261.51,261.74,20448.0,232.2329,232.2329,232.0022,232.2062,20448.0
2016-05-13 14:35:00,261.72,261.81,261.58,261.59,16826.0,232.1885,232.2683,232.0643,232.0732,16826.0
2016-05-13 14:40:00,261.52,261.52,261.32,261.42,12671.0,232.0111,232.0111,231.8336,231.9223,12671.0
2016-05-13 14:45:00,261.47,261.62,261.41,261.6,20056.0,231.9667,232.0998,231.9135,232.082,20056.0
2016-05-13 14:50:00,261.69,261.71,261.45,261.52,22461.0,232.1619,232.1796,231.949,232.0111,22461.0
2016-05-13 14:55:00,261.47,261.79,261.36,261.79,17289.0,231.9667,232.2506,231.8691,232.2506,17289.0
2016-05-13 15:00:00,261.75,261.84,261.59,261.84,13192.0,232.2151,232.295,232.0732,232.295,13192.0
2016-05-13 15:05:00,261.88,261.89,261.61,261.68,39009.0,232.3304,232.3393,232.0909,232.153,39009.0
2016-05-13 15:10:00,261.7,261.83,261.64,261.81,9086.0,232.1708,232.2861,232.1175,232.2683,9086.0
2016-05-13 15:15:00,261.84,262.06,261.84,262.02,19412.0,232.295,232.4901,232.295,232.4546,19412.0
2016-05-13 15:20:00,262.07,262.2,262.03,262.11,16280.0,232.499,232.6143,232.4635,232.5345,16280.0
2016-05-13 15:25:00,262.09,262.13,261.99,262.0,17334.0,232.5167,232.5522,232.428,232.4369,17334.0
2016-05-13 15:30:00,262.02,262.1,261.92,261.94,7778.0,232.4546,232.5256,232.3659,232.3837,7778.0
2016-05-13 15:35:00,261.93,262.08,261.93,262.06,8037.0,232.3748,232.5079,232.3748,232.4901,8037.0
2016-05-13 15:40:00,262.08,262.41,262.08,262.33,100380.0,232.5079,232.8006,232.5079,232.7297,100380.0
2016-05-13 15:45:00,262.31,262.38,262.19,262.38,13760.0,232.7119,232.774,232.6055,232.774,13760.0
2016-05-13 15:50:00,262.34,262.51,262.3,262.32,66172.0,232.7385,232.8894,232.7031,232.7208,66172.0
2016-05-13 15:55:00,262.32,262.51,262.23,262.24,198972.0,232.7208,232.8894,232.641,232.6498,198972.0
2016-05-16 09:30:00,262.92,263.57,262.73,263.55,21257.0,233.2531,233.8298,233.0845,233.812,21257.0
2016-05-16 09:35:00,263.53,264.34,263.53,263.73,22297.0,233.7943,234.5129,233.7943,233.9717,22297.0
2016-05-16 09:40:00,263.82,264.31,263.78,264.31,12201.0,234.0515,234.4863,234.0161,234.4863,12201.0
2016-05-16 09:45:00,264.13,264.49,263.96,264.01,10897.0,234.3266,234.6459,234.1757,234.2201,10897.0
2016-05-16 09:50:00,264.01,264.2,263.71,263.71,13982.0,234.2201,234.3887,233.954,233.954,13982.0
2016-05-16 09:55:00,263.75,263.98,263.69,263.69,4350.0,233.9894,234.1935,233.9362,233.9362,4350.0
2016-05-16 10:00:00,263.7,264.05,263.64,263.83,8412.0,233.9451,234.2556,233.8919,234.0604,8412.0
2016-05-16 10:05:00,263.87,264.59,263.87,264.5,33509.0,234.0959,234.7347,234.0959,234.6548,33509.0
2016-05-16 10:10:00,264.51,265.03,264.51,264.74,28479.0,234.6637,235.125,234.6637,234.8677,28479.0
2016-05-16 10:15:00,264.7,264.79,264.47,264.53,11761.0,234.8322,234.9121,234.6282,234.6814,11761.0
2016-05-16 10:20:00,264.55,264.56,264.21,264.56,19009.0,234.6992,234.708,234.3975,234.708,19009.0
2016-05-16 10:25:00,264.56,264.73,264.55,264.59,12185.0,234.708,234.8589,234.6992,234.7347,12185.0
2016-05-16 10:30:00,264.66,264.74,264.44,264.52,17948.0,234.7968,234.8677,234.6016,234.6726,17948.0
2016-05-16 10:35:00,264.52,264.74,264.52,264.56,8288.0,234.6726,234.8677,234.6726,234.708,8288.0
2016-05-16 10:40:00,264.49,264.63,264.4,264.4,2702.0,234.6459,234.7701,234.5661,234.5661,2702.0
2016-05-16 10:45:00,264.35,264.8,264.28,264.79,7515.0,234.5217,234.921,234.4596,234.9121,7515.0
2016-05-16 10:50:00,264.81,265.11,264.79,264.94,19590.0,234.9298,235.196,234.9121,235.0452,19590.0
2016-05-16 10:55:00,264.99,265.02,264.78,264.85,6400.0,235.0895,235.1161,234.9032,234.9653,6400.0
2016-05-16 11:00:00,264.92,265.19,264.84,265.16,30134.0,235.0274,235.267,234.9564,235.2403,30134.0
2016-05-16 11:05:00,265.18,265.27,264.88,264.92,12128.0,235.2581,235.3379,234.9919,235.0274,12128.0
2016-05-16 11:10:00,264.86,264.97,264.74,264.75,9465.0,234.9742,235.0718,234.8677,234.8766,9465.0
2016-05-16 11:15:00,264.76,264.98,264.75,264.81,9406.0,234.8855,235.0807,234.8766,234.9298,9406.0
2016-05-16 11:20:00,264.85,264.88,264.59,264.59,13450.0,234.9653,234.9919,234.7347,234.7347,13450.0
2016-05-16 11:25:00,264.63,265.19,264.63,265.15,14899.0,234.7701,235.267,234.7701,235.2315,14899.0
2016-05-16 11:30:00,265.14,265.14,264.97,265.07,2958.0,235.2226,235.2226,235.0718,235.1605,2958.0
2016-05-16 11:35:00,265.07,265.19,265.02,265.17,983.0,235.1605,235.267,235.1161,235.2492,983.0
2016-05-16 11:40:00,265.26,265.49,265.26,265.44,21400.0,235.3291,235.5331,235.3291,235.4887,21400.0
2016-05-16 11:45:00,265.47,265.59,265.43,265.45,24572.0,235.5154,235.6218,235.4799,235.4976,24572.0
2016-05-16 11:50:00,265.48,265.55,265.45,265.48,12244.0,235.5242,235.5863,235.4976,235.5242,12244.0
2016-05-16 11:55:00,265.47,265.58,265.38,265.56,5342.0,235.5154,235.6129,235.4355,235.5952,5342.0
2016-05-16 12:00:00,265.57,265.58,265.26,265.3,8718.0,235.6041,235.6129,235.3291,235.3645,8718.0
2016-05-16 12:05:00,265.31,265.33,265.21,265.33,12079.0,235.3734,235.3912,235.2847,235.3912,12079.0
2016-05-16 12:10:00,265.33,265.39,265.08,265.15,13301.0,235.3912,235.4444,235.1694,235.2315,13301.0
2016-05-16 12:15:00,265.16,265.26,265.03,265.09,9738.0,235.2403,235.3291,235.125,235.1782,9738.0
2016-05-16 12:20:00,265.13,265.17,264.99,265.0,4747.0,235.2137,235.2492,235.0895,235.0984,4747.0
2016-05-16 12:25:00,265.01,265.04,264.73,264.74,15644.0,235.1073,235.1339,234.8589,234.8677,15644.0
2016-05-16 12:30:00,264.72,264.88,264.68,264.88,6724.0,234.85,234.9919,234.8145,234.9919,6724.0
2016-05-16 12:35:00,264.88,264.9,264.77,264.81,1767.0,234.9919,235.0097,234.8943,234.9298,1767.0
2016-05-16 12:40:00,264.73,264.79,264.57,264.68,11989.0,234.8589,234.9121,234.7169,234.8145,11989.0
2016-05-16 12:45:00,264.74,264.87,264.74,264.76,10323.0,234.8677,234.9831,234.8677,234.8855,10323.0
2016-05-16 12:50:00,264.79,264.95,264.78,264.93,1800.0,234.9121,235.054,234.9032,235.0363,1800.0
2016-05-16 12:55:00,264.91,265.11,264.87,265.11,5491.0,235.0185,235.196,234.9831,235.196,5491.0
2016-05-16 13:00:00,265.13,265.32,265.12,265.14,4713.0,235.2137,235.3823,235.2049,235.2226,4713.0
2016-05-16 13:05:00,265.12,265.15,265.02,265.02,7434.0,235.2049,235.2315,235.1161,235.1161,7434.0
2016-05-16 13:10:00,265.03,265.08,264.99,265.0,2797.0,235.125,235.1694,235.0895,235.0984,2797.0
2016-05-16 13:15:00,264.97,265.06,264.97,265.05,5396.0,235.0718,235.1516,235.0718,235.1428,5396.0
2016-05-16 13:20:00,265.04,265.16,265.04,265.05,6162.0,235.1339,235.2403,235.1339,235.1428,6162.0
2016-05-16 13:25:00,265.07,265.1,265.02,265.08,6125.0,235.1605,235.1871,235.1161,235.1694,6125.0
2016-05-16 13:30:00,265.08,265.18,265.0,265.02,67124.0,235.1694,235.2581,235.0984,235.1161,67124.0
2016-05-16 13:35:00,265.06,265.17,265.0,265.1,5715.0,235.1516,235.2492,235.0984,235.1871,5715.0
2016-05-16 13:40:00,265.07,265.1,264.96,264.96,4200.0,235.1605,235.1871,235.0629,235.0629,4200.0
2016-05-16 13:45:00,264.93,265.07,264.88,265.06,3392.0,235.0363,235.1605,234.9919,235.1516,3392.0
2016-05-16 13:50:00,265.04,265.08,264.96,264.97,5436.0,235.1339,235.1694,235.0629,235.0718,5436.0
2016-05-16 13:55:00,264.95,265.07,264.92,264.92,15738.0,235.054,235.1605,235.0274,235.0274,15738.0
2016-05-16 14:00:00,264.96,265.29,264.93,265.26,12318.0,235.0629,235.3557,235.0363,235.3291,12318.0
2016-05-16 14:05:00,265.28,265.37,265.28,265.36,7480.0,235.3468,235.4266,235.3468,235.4178,7480.0
2016-05-16 14:10:00,265.35,265.49,265.34,265.46,8439.0,235.4089,235.5331,235.4,235.5065,8439.0
2016-05-16 14:15:00,265.52,265.61,265.45,265.45,18416.0,235.5597,235.6396,235.4976,235.4976,18416.0
2016-05-16 14:20:00,265.46,265.58,265.46,265.57,8202.0,235.5065,235.6129,235.5065,235.6041,8202.0
2016-05-16 14:25:00,265.52,265.64,265.48,265.58,11319.0,235.5597,235.6662,235.5242,235.6129,11319.0
2016-05-16 14:30:00,265.6,265.64,265.54,265.63,6374.0,235.6307,235.6662,235.5775,235.6573,6374.0
2016-05-16 14:35:00,265.64,265.64,265.48,265.49,5839.0,235.6662,235.6662,235.5242,235.5331,5839.0
2016-05-16 14:40:00,265.52,265.61,265.52,265.59,5608.0,235.5597,235.6396,235.5597,235.6218,5608.0
2016-05-16 14:45:00,265.6,265.7,265.58,265.66,6046.0,235.6307,235.7194,235.6129,235.6839,6046.0
2016-05-16 14:50:00,265.61,265.61,265.5,265.5,3855.0,235.6396,235.6396,235.542,235.542,3855.0
2016-05-16 14:55:00,265.57,265.6,265.52,265.52,26990.0,235.6041,235.6307,235.5597,235.5597,26990.0
2016-05-16 15:00:00,265.6,265.77,265.59,265.7,10582.0,235.6307,235.7815,235.6218,235.7194,10582.0
2016-05-16 15:05:00,265.76,265.78,265.7,265.78,11257.0,235.7726,235.7904,235.7194,235.7904,11257.0
2016-05-16 15:10:00,265.77,265.77,265.45,265.45,7338.0,235.7815,235.7815,235.4976,235.4976,7338.0
2016-05-16 15:15:00,265.54,265.54,265.44,265.5,9281.0,235.5775,235.5775,235.4887,235.542,9281.0
2016-05-16 15:20:00,265.48,265.48,265.44,265.46,6471.0,235.5242,235.5242,235.4887,235.5065,6471.0
2016-05-16 15:25:00,265.47,265.47,265.33,265.38,10100.0,235.5154,235.5154,235.3912,235.4355,10100.0
2016-05-16 15:30:00,265.34,265.34,265.02,265.03,17919.0,235.4,235.4,235.1161,235.125,17919.0
2016-05-16 15:35:00,265.05,265.24,265.03,265.21,37579.0,235.1428,235.3113,235.125,235.2847,37579.0
2016-05-16 15:40:00,265.18,265.2,265.09,265.09,15971.0,235.2581,235.2758,235.1782,235.1782,15971.0
2016-05-16 15:45:00,265.08,265.17,264.9,265.03,54823.0,235.1694,235.2492,235.0097,235.125,54823.0
2016-05-16 15:50:00,265.01,265.01,264.82,264.89,46453.0,235.1073,235.1073,234.9387,235.0008,46453.0
2016-05-16 15:55:00,264.87,264.98,264.79,264.9,62927.0,234.9831,235.0807,234.9121,235.0097,62927.0
2016-05-17 09:30:00,264.38,264.68,264.14,264.29,36580.0,234.5484,234.8145,234.3354,234.4685,36580.0
2016-05-17 09:35:00,264.31,264.49,263.7,263.89,41540.0,234.4863,234.6459,233.9451,234.1136,41540.0
2016-05-17 09:40:00,263.84,264.04,263.5,263.91,26091.0,234.0693,234.2467,233.7676,234.1314,26091.0
2016-05-17 09:45:00,263.73,264.31,263.44,264.21,28440.0,233.9717,234.4863,233.7144,234.3975,28440.0
2016-05-17 09:50:00,264.14,264.65,264.01,264.1,18405.0,234.3354,234.7879,234.2201,234.2999,18405.0
2016-05-17 09:55:00,264.22,264.8,264.21,264.72,5030.0,234.4064,234.921,234.3975,234.85,5030.0
2016-05-17 10:00:00,264.63,264.68,264.12,264.39,7926.0,234.7701,234.8145,234.3177,234.5572,7926.0
2016-05-17 10:05:00,264.14,264.15,263.66,263.78,15139.0,234.3354,234.3443,233.9096,234.0161,15139.0
2016-05-17 10:10:00,263.78,263.91,263.4,263.88,29783.0,234.0161,234.1314,233.6789,234.1048,29783.0
2016-05-17 10:15:00,263.85,264.26,263.74,264.26,8595.0,234.0782,234.4419,233.9806,234.4419,8595.0
2016-05-17 10:20:00,264.54,264.79,264.43,264.49,6678.0,234.6903,234.9121,234.5927,234.6459,6678.0
2016-05-17 10:25:00,264.52,264.65,264.46,264.49,6455.0,234.6726,234.7879,234.6193,234.6459,6455.0
2016-05-17 10:30:00,264.41,264.41,264.1,264.28,7901.0,234.575,234.575,234.2999,234.4596,7901.0
2016-05-17 10:35:00,264.26,264.47,264.11,264.42,4688.0,234.4419,234.6282,234.3088,234.5838,4688.0
2016-05-17 10:40:00,264.49,264.8,264.43,264.79,9521.0,234.6459,234.921,234.5927,234.9121,9521.0
2016-05-17 10:45:00,264.77,264.95,264.67,264.67,2982.0,234.8943,235.054,234.8056,234.8056,2982.0
2016-05-17 10:50:00,264.63,264.93,264.63,264.93,6925.0,234.7701,235.0363,234.7701,235.0363,6925.0
2016-05-17 10:55:00,264.99,265.25,264.95,265.08,4300.0,235.0895,235.3202,235.054,235.1694,4300.0
2016-05-17 11:00:00,265.12,265.13,264.89,264.89,4591.0,235.2049,235.2137,235.0008,235.0008,4591.0
2016-05-17 11:05:00,264.92,264.97,264.89,264.91,1600.0,235.0274,235.0718,235.0008,235.0185,1600.0
2016-05-17 11:10:00,264.96,265.04,264.87,264.95,5100.0,235.0629,235.1339,234.9831,235.054,5100.0
2016-05-17 11:15:00,264.95,265.37,264.87,264.99,11499.0,235.054,235.4266,234.9831,235.0895,11499.0
2016-05-17 11:20:00,264.97,265.1,264.97,265.04,4620.0,235.0718,235.1871,235.0718,235.1339,4620.0
2016-05-17 11:25:00,265.04,265.05,264.76,264.8,42271.0,235.1339,235.1428,234.8855,234.921,42271.0
2016-05-17 11:30:00,264.8,265.02,264.8,265.02,28897.0,234.921,235.1161,234.921,235.1161,28897.0
2016-05-17 11:35:00,265.04,265.04,264.87,264.96,6334.0,235.1339,235.1339,234.9831,235.0629,6334.0
2016-05-17 11:40:00,265.02,265.05,264.85,264.92,18627.0,235.1161,235.1428,234.9653,235.0274,18627.0
2016-05-17 11:45:00,264.94,265.01,264.9,264.99,2928.0,235.0452,235.1073,235.0097,235.0895,2928.0
2016-05-17 11:50:00,265.1,265.25,265.05,265.05,6130.0,235.1871,235.3202,235.1428,235.1428,6130.0
2016-05-17 11:55:00,265.02,265.03,264.93,264.96,1750.0,235.1161,235.125,235.0363,235.0629,1750.0
2016-05-17 12:00:00,264.95,264.98,264.91,264.96,4173.0,235.054,235.0807,235.0185,235.0629,4173.0
2016-05-17 12:05:00,264.95,264.95,264.74,264.77,36560.0,235.054,235.054,234.8677,234.8943,36560.0
2016-05-17 12:10:00,264.75,264.76,264.64,264.71,7561.0,234.8766,234.8855,234.779,234.8411,7561.0
2016-05-17 12:15:00,264.61,264.61,264.3,264.32,6811.0,234.7524,234.7524,234.4774,234.4951,6811.0
2016-05-17 12:20:00,264.28,264.3,264.16,264.18,2602.0,234.4596,234.4774,234.3532,234.3709,2602.0
2016-05-17 12:25:00,264.18,264.18,264.03,264.12,6570.0,234.3709,234.3709,234.2378,234.3177,6570.0
2016-05-17 12:30:00,264.09,264.09,263.85,263.91,7000.0,234.2911,234.2911,234.0782,234.1314,7000.0
2016-05-17 12:35:00,263.96,264.16,263.94,264.1,4271.0,234.1757,234.3532,234.158,234.2999,4271.0
2016-05-17 12:40:00,264.06,264.14,263.93,263.93,6571.0,234.2645,234.3354,234.1491,234.1491,6571.0
2016-05-17 12:45:00,263.92,263.93,263.81,263.84,15310.0,234.1403,234.1491,234.0427,234.0693,15310.0
2016-05-17 12:50:00,263.87,263.88,263.6,263.62,12814.0,234.0959,234.1048,233.8564,233.8741,12814.0
2016-05-17 12:55:00,263.55,263.62,263.47,263.52,6600.0,233.812,233.8741,233.741,233.7854,6600.0
2016-05-17 13:00:00,263.51,263.55,263.31,263.33,9699.0,233.7765,233.812,233.5991,233.6168,9699.0
2016-05-17 13:05:00,263.33,263.44,263.28,263.36,11795.0,233.6168,233.7144,233.5725,233.6434,11795.0
2016-05-17 13:10:00,263.35,263.48,263.31,263.47,3900.0,233.6346,233.7499,233.5991,233.741,3900.0
2016-05-17 13:15:00,263.45,263.52,263.38,263.49,2531.0,233.7233,233.7854,233.6612,233.7588,2531.0
2016-05-17 13:20:00,263.54,263.61,263.53,263.57,28037.0,233.8031,233.8652,233.7943,233.8298,28037.0
2016-05-17 13:25:00,263.57,263.7,263.55,263.66,2705.0,233.8298,233.9451,233.812,233.9096,2705.0
2016-05-17 13:30:00,263.65,263.85,263.65,263.82,7238.0,233.9007,234.0782,233.9007,234.0515,7238.0
2016-05-17 13:35:00,263.82,263.83,263.68,263.68,7101.0,234.0515,234.0604,233.9273,233.9273,7101.0
2016-05-17 13:40:00,263.69,263.84,263.68,263.73,4516.0,233.9362,234.0693,233.9273,233.9717,4516.0
2016-05-17 13:45:00,263.75,263.75,263.59,263.61,3469.0,233.9894,233.9894,233.8475,233.8652,3469.0
2016-05-17 13:50:00,263.57,263.58,263.37,263.38,7550.0,233.8298,233.8386,233.6523,233.6612,7550.0
2016-05-17 13:55:00,263.38,263.38,262.76,262.78,32432.0,233.6612,233.6612,233.1111,233.1289,32432.0
2016-05-17 14:00:00,262.76,262.79,262.67,262.75,14325.0,233.1111,233.1378,233.0313,233.1023,14325.0
2016-05-17 14:05:00,262.74,262.76,262.34,262.34,22495.0,233.0934,233.1111,232.7385,232.7385,22495.0
2016-05-17 14:10:00,262.33,262.35,262.16,262.35,17877.0,232.7297,232.7474,232.5788,232.7474,17877.0
2016-05-17 14:15:00,262.36,262.37,261.73,261.8,27584.0,232.7563,232.7652,232.1974,232.2595,27584.0
2016-05-17 14:20:00,261.8,261.85,261.36,261.39,36354.0,232.2595,232.3038,231.8691,231.8957,36354.0
2016-05-17 14:25:00,261.37,261.57,261.0,261.54,44114.0,231.878,232.0554,231.5497,232.0288,44114.0
2016-05-17 14:30:00,261.52,261.52,261.3,261.37,74595.0,232.0111,232.0111,231.8159,231.878,74595.0
2016-05-17 14:35:00,261.37,261.65,261.36,261.64,11261.0,231.878,232.1264,231.8691,232.1175,11261.0
2016-05-17 14:40:00,261.62,261.62,261.33,261.53,15196.0,232.0998,232.0998,231.8425,232.0199,15196.0
2016-05-17 14:45:00,261.46,261.82,261.46,261.67,15224.0,231.9578,232.2772,231.9578,232.1441,15224.0
2016-05-17 14:50:00,261.63,261.66,261.35,261.39,17532.0,232.1087,232.1353,231.8602,231.8957,17532.0
2016-05-17 14:55:00,261.35,261.77,261.17,261.73,9942.0,231.8602,232.2329,231.7006,232.1974,9942.0
2016-05-17 15:00:00,261.73,261.73,261.51,261.59,17343.0,232.1974,232.1974,232.0022,232.0732,17343.0
2016-05-17 15:05:00,261.64,262.21,261.64,262.15,13492.0,232.1175,232.6232,232.1175,232.57,13492.0
2016-05-17 15:10:00,262.1,262.1,261.78,261.83,15980.0,232.5256,232.5256,232.2417,232.2861,15980.0
2016-05-17 15:15:00,261.85,261.85,261.65,261.65,11202.0,232.3038,232.3038,232.1264,232.1264,11202.0
2016-05-17 15:20:00,261.59,261.64,261.44,261.53,11869.0,232.0732,232.1175,231.9401,232.0199,11869.0
2016-05-17 15:25:00,261.52,261.52,261.14,261.4,25047.0,232.0111,232.0111,231.6739,231.9046,25047.0
2016-05-17 15:30:00,261.39,261.61,261.35,261.47,8302.0,231.8957,232.0909,231.8602,231.9667,8302.0
2016-05-17 15:35:00,261.5,261.85,261.5,261.85,21648.0,231.9933,232.3038,231.9933,232.3038,21648.0
2016-05-17 15:40:00,261.85,261.97,261.59,261.8,16494.0,232.3038,232.4103,232.0732,232.2595,16494.0
2016-05-17 15:45:00,261.84,262.12,261.82,262.02,21175.0,232.295,232.5434,232.2772,232.4546,21175.0
2016-05-17 15:50:00,262.03,262.13,262.02,262.09,15223.0,232.4635,232.5522,232.4546,232.5167,15223.0
2016-05-17 15:55:00,262.2,262.21,261.82,261.92,59992.0,232.6143,232.6232,232.2772,232.3659,59992.0
2016-05-18 09:30:00,261.39,261.47,260.91,260.98,64606.0,231.8957,231.9667,231.4699,231.532,64606.0
2016-05-18 09:35:00,260.78,261.31,260.75,261.24,16127.0,231.3546,231.8248,231.3279,231.7627,16127.0
2016-05-18 09:40:00,261.29,261.88,261.29,261.68,27830.0,231.807,232.3304,231.807,232.153,27830.0
2016-05-18 09:45:00,261.71,261.76,261.5,261.54,4449.0,232.1796,232.224,231.9933,232.0288,4449.0
2016-05-18 09:50:00,261.55,262.05,261.55,262.05,6260.0,232.0377,232.4813,232.0377,232.4813,6260.0
2016-05-18 09:55:00,262.02,262.25,261.87,262.22,33794.0,232.4546,232.6587,232.3216,232.6321,33794.0
2016-05-18 10:00:00,262.22,262.39,262.07,262.23,7589.0,232.6321,232.7829,232.499,232.641,7589.0
2016-05-18 10:05:00,262.28,262.64,262.27,262.44,20324.0,232.6853,233.0047,232.6764,232.8273,20324.0
2016-05-18 10:10:00,262.59,263.14,262.59,263.13,14322.0,232.9603,233.4483,232.9603,233.4394,14322.0
2016-05-18 10:15:00,263.12,263.24,262.99,263.01,32467.0,233.4305,233.537,233.3152,233.3329,32467.0
2016-05-18 10:20:00,263.02,263.46,263.0,263.42,4725.0,233.3418,233.7322,233.3241,233.6967,4725.0
2016-05-18 10:25:00,263.36,263.59,263.31,263.43,6502.0,233.6434,233.8475,233.5991,233.7055,6502.0
2016-05-18 10:30:00,263.44,263.44,263.0,263.21,10681.0,233.7144,233.7144,233.3241,233.5104,10681.0
2016-05-18 10:35:00,263.18,263.18,262.71,262.71,4800.0,233.4838,233.4838,233.0668,233.0668,4800.0
2016-05-18 10:40:00,262.8,262.92,262.7,262.88,2100.0,233.1466,233.2531,233.0579,233.2176,2100.0
2016-05-18 10:45:00,262.95,263.01,262.79,262.86,3183.0,233.2797,233.3329,233.1378,233.1999,3183.0
2016-05-18 10:50:00,262.78,262.91,262.38,262.4,6727.0,233.1289,233.2442,232.774,232.7918,6727.0
2016-05-18 10:55:00,262.39,262.44,262.17,262.17,2672.0,232.7829,232.8273,232.5877,232.5877,2672.0
2016-05-18 11:00:00,262.22,262.47,262.22,262.46,7281.0,232.6321,232.8539,232.6321,232.845,7281.0
2016-05-18 11:05:00,262.4,262.43,262.29,262.29,1765.0,232.7918,232.8184,232.6942,232.6942,1765.0
2016-05-18 11:10:00,262.39,262.41,262.2,262.41,8308.0,232.7829,232.8006,232.6143,232.8006,8308.0
2016-05-18 11:15:00,262.45,262.46,262.07,262.21,3500.0,232.8361,232.845,232.499,232.6232,3500.0
2016-05-18 11:20:00,262.32,262.41,262.13,262.17,9427.0,232.7208,232.8006,232.5522,232.5877,9427.0
2016-05-18 11:25:00,262.2,262.88,262.2,262.79,16047.0,232.6143,233.2176,232.6143,233.1378,16047.0
2016-05-18 11:30:00,262.83,262.9,262.62,262.85,10916.0,233.1732,233.2354,232.9869,233.191,10916.0
2016-05-18 11:35:00,262.88,263.24,262.88,263.06,7328.0,233.2176,233.537,233.2176,233.3773,7328.0
2016-05-18 11:40:00,263.24,263.33,263.07,263.23,12464.0,233.537,233.6168,233.3862,233.5281,12464.0
2016-05-18 11:45:00,263.25,263.27,263.1,263.14,12536.0,233.5459,233.5636,233.4128,233.4483,12536.0
2016-05-18 11:50:00,263.16,263.39,262.9,263.0,11118.0,233.466,233.6701,233.2354,233.3241,11118.0
2016-05-18 11:55:00,263.0,263.22,262.78,262.8,13021.0,233.3241,233.5192,233.1289,233.1466,13021.0
2016-05-18 12:00:00,262.79,262.81,262.62,262.62,14597.0,233.1378,233.1555,232.9869,232.9869,14597.0
2016-05-18 12:05:00,262.59,262.64,262.55,262.57,1000.0,232.9603,233.0047,232.9248,232.9426,1000.0
2016-05-18 12:10:00,262.56,262.61,262.45,262.48,2400.0,232.9337,232.9781,232.8361,232.8627,2400.0
2016-05-18 12:15:00,262.64,262.65,262.49,262.61,6700.0,233.0047,233.0136,232.8716,232.9781,6700.0
2016-05-18 12:20:00,262.61,262.91,262.55,262.91,9106.0,232.9781,233.2442,232.9248,233.2442,9106.0
2016-05-18 12:25:00,262.81,262.84,262.44,262.5,7655.0,233.1555,233.1821,232.8273,232.8805,7655.0
2016-05-18 12:30:00,262.43,262.61,262.43,262.59,1100.0,232.8184,232.9781,232.8184,232.9603,1100.0
2016-05-18 12:35:00,262.71,262.71,262.55,262.66,4200.0,233.0668,233.0668,232.9248,233.0224,4200.0
2016-05-18 12:40:00,262.67,262.86,262.67,262.85,2124.0,233.0313,233.1999,233.0313,233.191,2124.0
2016-05-18 12:45:00,262.89,262.95,262.86,262.89,2932.0,233.2265,233.2797,233.1999,233.2265,2932.0
2016-05-18 12:50:00,262.86,263.08,262.74,263.01,4752.0,233.1999,233.395,233.0934,233.3329,4752.0
2016-05-18 12:55:00,263.01,263.52,262.97,263.52,5986.0,233.3329,233.7854,233.2975,233.7854,5986.0
2016-05-18 13:00:00,263.52,263.71,263.46,263.54,10604.0,233.7854,233.954,233.7322,233.8031,10604.0
2016-05-18 13:05:00,263.47,263.47,263.26,263.29,1844.0,233.741,233.741,233.5547,233.5813,1844.0
2016-05-18 13:10:00,263.3,263.56,263.3,263.5,5753.0,233.5902,233.8209,233.5902,233.7676,5753.0
2016-05-18 13:15:00,263.48,263.52,263.42,263.42,1700.0,233.7499,233.7854,233.6967,233.6967,1700.0
2016-05-18 13:20:00,263.45,263.88,263.44,263.79,21773.0,233.7233,234.1048,233.7144,234.0249,21773.0
2016-05-18 13:25:00,263.7,263.85,263.66,263.71,14041.0,233.9451,234.0782,233.9096,233.954,14041.0
2016-05-18 13:30:00,263.74,264.03,263.74,263.82,38198.0,233.9806,234.2378,233.9806,234.0515,38198.0
2016-05-18 13:35:00,263.8,263.92,263.8,263.84,7036.0,234.0338,234.1403,234.0338,234.0693,7036.0
2016-05-18 13:40:00,263.85,263.95,263.82,263.87,8683.0,234.0782,234.1669,234.0515,234.0959,8683.0
2016-05-18 13:45:00,263.95,264.09,263.94,263.95,10563.0,234.1669,234.2911,234.158,234.1669,10563.0
2016-05-18 13:50:00,263.87,263.91,263.6,263.6,8638.0,234.0959,234.1314,233.8564,233.8564,8638.0
2016-05-18 13:55:00,263.63,263.69,263.53,263.54,6199.0,233.883,233.9362,233.7943,233.8031,6199.0
2016-05-18 14:00:00,263.5,263.5,262.36,262.47,10001.0,233.7676,233.7676,232.7563,232.8539,10001.0
2016-05-18 14:05:00,262.29,262.33,261.43,262.29,11649.0,232.6942,232.7297,231.9312,232.6942,11649.0
2016-05-18 14:10:00,262.26,262.31,261.7,261.7,6885.0,232.6676,232.7119,232.1708,232.1708,6885.0
2016-05-18 14:15:00,261.65,261.83,261.18,261.82,15114.0,232.1264,232.2861,231.7094,232.2772,15114.0
2016-05-18 14:20:00,261.81,261.81,261.21,261.51,20278.0,232.2683,232.2683,231.736,232.0022,20278.0
2016-05-18 14:25:00,261.52,261.52,260.6,260.68,33300.0,232.0111,232.0111,231.1949,231.2658,33300.0
2016-05-18 14:30:00,260.62,260.66,260.0,260.66,27161.0,231.2126,231.2481,230.6626,231.2481,27161.0
2016-05-18 14:35:00,260.55,261.2,260.52,260.96,26747.0,231.1505,231.7272,231.1239,231.5143,26747.0
2016-05-18 14:40:00,260.93,261.42,260.89,261.25,16264.0,231.4876,231.9223,231.4522,231.7715,16264.0
2016-05-18 14:45:00,261.15,261.29,260.98,261.26,27699.0,231.6828,231.807,231.532,231.7804,27699.0
2016-05-18 14:50:00,261.28,261.85,261.27,261.44,19982.0,231.7981,232.3038,231.7893,231.9401,19982.0
2016-05-18 14:55:00,261.45,261.52,261.35,261.46,10954.0,231.949,232.0111,231.8602,231.9578,10954.0
2016-05-18 15:00:00,261.68,262.16,261.55,261.96,15630.0,232.153,232.5788,232.0377,232.4014,15630.0
2016-05-18 15:05:00,261.94,261.98,261.72,261.83,12717.0,232.3837,232.4192,232.1885,232.2861,12717.0
2016-05-18 15:10:00,261.83,261.83,261.25,261.49,28279.0,232.2861,232.2861,231.7715,231.9844,28279.0
2016-05-18 15:15:00,261.45,261.47,261.18,261.38,9577.0,231.949,231.9667,231.7094,231.8869,9577.0
2016-05-18 15:20:00,261.39,261.39,260.72,260.72,15089.0,231.8957,231.8957,231.3013,231.3013,15089.0
2016-05-18 15:25:00,260.71,260.93,260.59,260.64,10524.0,231.2925,231.4876,231.186,231.2304,10524.0
2016-05-18 15:30:00,260.67,261.11,260.65,261.06,13820.0,231.257,231.6473,231.2392,231.603,13820.0
2016-05-18 15:35:00,261.05,261.08,260.55,260.6,12257.0,231.5941,231.6207,231.1505,231.1949,12257.0
2016-05-18 15:40:00,260.57,260.98,260.56,260.98,8233.0,231.1683,231.532,231.1594,231.532,8233.0
2016-05-18 15:45:00,260.95,261.35,260.93,261.26,16477.0,231.5054,231.8602,231.4876,231.7804,16477.0
2016-05-18 15:50:00,261.26,261.26,261.02,261.14,19050.0,231.7804,231.7804,231.5675,231.6739,19050.0
2016-05-18 15:55:00,261.14,261.54,261.07,261.46,68426.0,231.6739,232.0288,231.6118,231.9578,68426.0
2016-05-19 09:30:00,259.85,260.3,259.67,260.24,43552.0,230.5295,230.9287,230.3698,230.8755,43552.0
2016-05-19 09:35:00,260.18,261.07,260.13,260.83,27820.0,230.8223,231.6118,230.7779,231.3989,27820.0
2016-05-19 09:40:00,260.8,261.55,260.8,261.53,13208.0,231.3723,232.0377,231.3723,232.0199,13208.0
2016-05-19 09:45:00,261.69,261.73,260.81,260.95,16744.0,232.1619,232.1974,231.3812,231.5054,16744.0
2016-05-19 09:50:00,260.95,261.07,260.19,260.21,9589.0,231.5054,231.6118,230.8311,230.8489,9589.0
2016-05-19 09:55:00,260.12,260.19,259.2,259.2,51298.0,230.769,230.8311,229.9528,229.9528,51298.0
2016-05-19 10:00:00,259.29,259.81,259.21,259.71,13440.0,230.0327,230.494,229.9617,230.4053,13440.0
2016-05-19 10:05:00,259.74,259.74,259.19,259.43,34352.0,230.4319,230.4319,229.944,230.1569,34352.0
2016-05-19 10:10:00,259.44,259.63,258.92,259.05,22576.0,230.1658,230.3343,229.7044,229.8198,22576.0
2016-05-19 10:15:00,259.06,259.18,258.92,259.02,26904.0,229.8286,229.9351,229.7044,229.7932,26904.0
2016-05-19 10:20:00,258.97,258.99,258.6,258.99,32172.0,229.7488,229.7665,229.4205,229.7665,32172.0
2016-05-19 10:25:00,258.97,259.24,258.83,259.24,8072.0,229.7488,229.9883,229.6246,229.9883,8072.0
2016-05-19 10:30:00,259.28,259.88,259.24,259.83,13902.0,230.0238,230.5561,229.9883,230.5118,13902.0
2016-05-19 10:35:00,259.86,259.89,259.24,259.24,9290.0,230.5384,230.565,229.9883,229.9883,9290.0
2016-05-19 10:40:00,259.19,259.86,259.13,259.77,40371.0,229.944,230.5384,229.8907,230.4585,40371.0
2016-05-19 10:45:00,259.82,259.82,259.37,259.66,14386.0,230.5029,230.5029,230.1037,230.3609,14386.0
2016-05-19 10:50:00,259.65,259.65,259.0,259.13,13161.0,230.3521,230.3521,229.7754,229.8907,13161.0
2016-05-19 10:55:00,259.13,259.18,258.94,258.99,13047.0,229.8907,229.9351,229.7222,229.7665,13047.0
2016-05-19 11:00:00,259.02,259.24,258.7,258.88,15924.0,229.7932,229.9883,229.5093,229.669,15924.0
2016-05-19 11:05:00,258.83,258.85,258.51,258.79,27251.0,229.6246,229.6423,229.3407,229.5891,27251.0
2016-05-19 11:10:00,258.67,258.75,258.47,258.66,31936.0,229.4826,229.5536,229.3052,229.4738,31936.0
2016-05-19 11:15:00,258.73,259.19,258.68,259.18,17157.0,229.5359,229.944,229.4915,229.9351,17157.0
2016-05-19 11:20:00,259.1,259.3,258.99,259.24,6957.0,229.8641,230.0416,229.7665,229.9883,6957.0
2016-05-19 11:25:00,259.18,259.36,258.92,258.94,9975.0,229.9351,230.0948,229.7044,229.7222,9975.0
2016-05-19 11:30:00,258.95,258.95,258.77,258.92,2700.0,229.7311,229.7311,229.5714,229.7044,2700.0
2016-05-19 11:35:00,258.75,258.85,258.68,258.68,5975.0,229.5536,229.6423,229.4915,229.4915,5975.0
2016-05-19 11:40:00,258.71,258.75,258.54,258.73,3300.0,229.5181,229.5536,229.3673,229.5359,3300.0
2016-05-19 11:45:00,258.63,258.7,258.48,258.66,7296.0,229.4472,229.5093,229.3141,229.4738,7296.0
2016-05-19 11:50:00,258.74,258.79,258.42,258.48,5185.0,229.5447,229.5891,229.2609,229.3141,5185.0
2016-05-19 11:55:00,258.44,259.09,258.42,258.99,13610.0,229.2786,229.8553,229.2609,229.7665,13610.0
2016-05-19 12:00:00,258.94,259.3,258.91,259.24,13736.0,229.7222,230.0416,229.6956,229.9883,13736.0
2016-05-19 12:05:00,259.2,259.43,259.2,259.34,17426.0,229.9528,230.1569,229.9528,230.077,17426.0
2016-05-19 12:10:00,259.33,259.53,259.31,259.51,10813.0,230.0682,230.2456,230.0504,230.2279,10813.0
2016-05-19 12:15:00,259.62,259.78,259.57,259.71,15939.0,230.3255,230.4674,230.2811,230.4053,15939.0
2016-05-19 12:20:00,259.74,259.83,259.56,259.74,20732.0,230.4319,230.5118,230.2722,230.4319,20732.0
2016-05-19 12:25:00,259.66,259.76,259.47,259.5,14158.0,230.3609,230.4497,230.1924,230.219,14158.0
2016-05-19 12:30:00,259.46,259.48,259.33,259.33,11867.0,230.1835,230.2013,230.0682,230.0682,11867.0
2016-05-19 12:35:00,259.3,259.63,259.27,259.58,8720.0,230.0416,230.3343,230.0149,230.29,8720.0
2016-05-19 12:40:00,259.56,259.56,259.32,259.41,3932.0,230.2722,230.2722,230.0593,230.1391,3932.0
2016-05-19 12:45:00,259.44,259.49,259.33,259.39,5569.0,230.1658,230.2101,230.0682,230.1214,5569.0
2016-05-19 12:50:00,259.37,259.4,259.08,259.1,7779.0,230.1037,230.1303,229.8464,229.8641,7779.0
2016-05-19 12:55:00,259.09,259.21,259.09,259.14,2430.0,229.8553,229.9617,229.8553,229.8996,2430.0
2016-05-19 13:00:00,259.03,259.23,259.01,259.19,4400.0,229.802,229.9795,229.7843,229.944,4400.0
2016-05-19 13:05:00,259.25,259.4,259.19,259.39,13314.0,229.9972,230.1303,229.944,230.1214,13314.0
2016-05-19 13:10:00,259.37,259.7,259.28,259.7,9769.0,230.1037,230.3964,230.0238,230.3964,9769.0
2016-05-19 13:15:00,259.69,259.69,259.5,259.54,2374.0,230.3876,230.3876,230.219,230.2545,2374.0
2016-05-19 13:20:00,259.6,259.6,259.43,259.44,1675.0,230.3077,230.3077,230.1569,230.1658,1675.0
2016-05-19 13:25:00,259.43,259.56,259.43,259.56,1650.0,230.1569,230.2722,230.1569,230.2722,1650.0
2016-05-19 13:30:00,259.73,259.99,259.65,259.91,6015.0,230.423,230.6537,230.3521,230.5827,6015.0
2016-05-19 13:35:00,259.92,260.22,259.92,260.04,16921.0,230.5916,230.8578,230.5916,230.6981,16921.0
2016-05-19 13:40:00,259.99,260.29,259.98,260.21,10761.0,230.6537,230.9199,230.6448,230.8489,10761.0
2016-05-19 13:45:00,260.28,260.31,259.98,260.06,3900.0,230.911,230.9376,230.6448,230.7158,3900.0
2016-05-19 13:50:00,260.0,260.15,259.98,259.98,6550.0,230.6626,230.7957,230.6448,230.6448,6550.0
2016-05-19 13:55:00,259.9,260.03,259.9,259.91,5834.0,230.5739,230.6892,230.5739,230.5827,5834.0
2016-05-19 14:00:00,259.97,260.07,259.93,259.93,14104.0,230.636,230.7247,230.6005,230.6005,14104.0
2016-05-19 14:05:00,259.98,260.2,259.98,260.2,2400.0,230.6448,230.84,230.6448,230.84,2400.0
2016-05-19 14:10:00,260.23,260.5,260.23,260.48,14324.0,230.8666,231.1062,230.8666,231.0884,14324.0
2016-05-19 14:15:00,260.56,260.64,260.32,260.6,13007.0,231.1594,231.2304,230.9465,231.1949,13007.0
2016-05-19 14:20:00,260.61,260.63,260.4,260.5,11926.0,231.2037,231.2215,231.0174,231.1062,11926.0
2016-05-19 14:25:00,260.52,260.72,260.46,260.65,23006.0,231.1239,231.3013,231.0707,231.2392,23006.0
2016-05-19 14:30:00,260.65,260.65,260.41,260.41,29003.0,231.2392,231.2392,231.0263,231.0263,29003.0
2016-05-19 14:35:00,260.46,260.48,260.12,260.15,6925.0,231.0707,231.0884,230.769,230.7957,6925.0
2016-05-19 14:40:00,260.14,260.18,260.04,260.05,3400.0,230.7868,230.8223,230.6981,230.7069,3400.0
2016-05-19 14:45:00,260.2,260.24,260.03,260.06,4624.0,230.84,230.8755,230.6892,230.7158,4624.0
2016-05-19 14:50:00,260.04,260.07,259.82,259.82,3420.0,230.6981,230.7247,230.5029,230.5029,3420.0
2016-05-19 14:55:00,259.89,259.98,259.82,259.82,7099.0,230.565,230.6448,230.5029,230.5029,7099.0
2016-05-19 15:00:00,259.84,260.28,259.84,260.22,8582.0,230.5206,230.911,230.5206,230.8578,8582.0
2016-05-19 15:05:00,260.3,260.47,260.29,260.46,6487.0,230.9287,231.0795,230.9199,231.0707,6487.0
2016-05-19 15:10:00,260.47,260.58,260.38,260.57,20628.0,231.0795,231.1771,230.9997,231.1683,20628.0
2016-05-19 15:15:00,260.59,260.7,260.34,260.7,7897.0,231.186,231.2836,230.9642,231.2836,7897.0
2016-05-19 15:20:00,260.67,260.97,260.67,260.87,26555.0,231.257,231.5231,231.257,231.4344,26555.0
2016-05-19 15:25:00,260.92,260.94,260.68,260.68,15900.0,231.4788,231.4965,231.2658,231.2658,15900.0
2016-05-19 15:30:00,260.68,260.76,260.51,260.54,14513.0,231.2658,231.3368,231.115,231.1416,14513.0
2016-05-19 15:35:00,260.58,260.78,260.55,260.78,25843.0,231.1771,231.3546,231.1505,231.3546,25843.0
2016-05-19 15:40:00,260.83,260.97,260.64,260.68,61759.0,231.3989,231.5231,231.2304,231.2658,61759.0
2016-05-19 15:45:00,260.64,260.95,260.64,260.94,16340.0,231.2304,231.5054,231.2304,231.4965,16340.0
2016-05-19 15:50:00,260.94,260.97,260.81,260.96,15923.0,231.4965,231.5231,231.3812,231.5143,15923.0
2016-05-19 15:55:00,260.97,260.97,260.58,260.58,56116.0,231.5231,231.5231,231.1771,231.1771,56116.0
2016-05-20 09:30:00,261.59,262.23,261.59,262.09,32725.0,232.0732,232.641,232.0732,232.5167,32725.0
2016-05-20 09:35:00,262.15,262.62,262.15,262.32,14376.0,232.57,232.9869,232.57,232.7208,14376.0
2016-05-20 09:40:00,262.43,262.67,262.21,262.3,8770.0,232.8184,233.0313,232.6232,232.7031,8770.0
2016-05-20 09:45:00,262.28,262.6,262.1,262.6,8783.0,232.6853,232.9692,232.5256,232.9692,8783.0
2016-05-20 09:50:00,262.57,263.06,262.57,262.72,20934.0,232.9426,233.3773,232.9426,233.0757,20934.0
2016-05-20 09:55:00,262.68,263.11,262.57,263.1,32782.0,233.0402,233.4217,232.9426,233.4128,32782.0
2016-05-20 10:00:00,263.15,263.43,262.98,263.43,24204.0,233.4571,233.7055,233.3063,233.7055,24204.0
2016-05-20 10:05:00,263.46,263.73,263.46,263.66,20554.0,233.7322,233.9717,233.7322,233.9096,20554.0
2016-05-20 10:10:00,263.75,263.98,263.7,263.81,27682.0,233.9894,234.1935,233.9451,234.0427,27682.0
2016-05-20 10:15:00,263.86,264.09,263.73,264.09,35702.0,234.087,234.2911,233.9717,234.2911,35702.0
2016-05-20 10:20:00,264.04,264.04,263.41,263.52,23366.0,234.2467,234.2467,233.6878,233.7854,23366.0
2016-05-20 10:25:00,263.5,263.6,263.27,263.37,6099.0,233.7676,233.8564,233.5636,233.6523,6099.0
2016-05-20 10:30:00,263.33,263.54,263.25,263.41,5790.0,233.6168,233.8031,233.5459,233.6878,5790.0
2016-05-20 10:35:00,263.4,263.59,263.4,263.48,4966.0,233.6789,233.8475,233.6789,233.7499,4966.0
2016-05-20 10:40:00,263.56,263.75,263.56,263.72,5400.0,233.8209,233.9894,233.8209,233.9628,5400.0
2016-05-20 10:45:00,263.73,263.9,263.66,263.73,17722.0,233.9717,234.1225,233.9096,233.9717,17722.0
2016-05-20 10:50:00,263.76,263.82,263.47,263.49,3887.0,233.9983,234.0515,233.741,233.7588,3887.0
2016-05-20 10:55:00,263.45,263.56,263.35,263.43,4203.0,233.7233,233.8209,233.6346,233.7055,4203.0
2016-05-20 11:00:00,263.5,263.74,263.45,263.74,15334.0,233.7676,233.9806,233.7233,233.9806,15334.0
2016-05-20 11:05:00,263.76,263.91,263.66,263.76,15780.0,233.9983,234.1314,233.9096,233.9983,15780.0
2016-05-20 11:10:00,263.78,263.85,263.72,263.81,10452.0,234.0161,234.0782,233.9628,234.0427,10452.0
2016-05-20 11:15:00,263.83,264.04,263.83,263.98,10902.0,234.0604,234.2467,234.0604,234.1935,10902.0
2016-05-20 11:20:00,264.17,264.19,263.99,264.11,3103.0,234.362,234.3798,234.2024,234.3088,3103.0
2016-05-20 11:25:00,264.06,264.23,263.97,264.17,11857.0,234.2645,234.4153,234.1846,234.362,11857.0
2016-05-20 11:30:00,264.17,264.37,264.16,264.37,21346.0,234.362,234.5395,234.3532,234.5395,21346.0
2016-05-20 11:35:00,264.37,264.48,264.36,264.37,4500.0,234.5395,234.6371,234.5306,234.5395,4500.0
2016-05-20 11:40:00,264.39,264.41,264.26,264.26,26865.0,234.5572,234.575,234.4419,234.4419,26865.0
2016-05-20 11:45:00,264.27,264.29,264.16,264.16,9691.0,234.4508,234.4685,234.3532,234.3532,9691.0
2016-05-20 11:50:00,264.16,264.17,263.94,263.99,6068.0,234.3532,234.362,234.158,234.2024,6068.0
2016-05-20 11:55:00,264.0,264.1,263.93,264.06,6820.0,234.2112,234.2999,234.1491,234.2645,6820.0
2016-05-20 12:00:00,263.96,263.98,263.79,263.84,4533.0,234.1757,234.1935,234.0249,234.0693,4533.0
2016-05-20 12:05:00,263.86,263.93,263.84,263.9,5738.0,234.087,234.1491,234.0693,234.1225,5738.0
2016-05-20 12:10:00,263.86,263.96,263.84,263.84,5284.0,234.087,234.1757,234.0693,234.0693,5284.0
2016-05-20 12:15:00,263.82,263.95,263.81,263.92,13826.0,234.0515,234.1669,234.0427,234.1403,13826.0
2016-05-20 12:20:00,264.02,264.15,264.01,264.15,2779.0,234.229,234.3443,234.2201,234.3443,2779.0
2016-05-20 12:25:00,264.05,264.11,263.98,264.04,17476.0,234.2556,234.3088,234.1935,234.2467,17476.0
2016-05-20 12:30:00,264.01,264.04,263.91,263.96,4899.0,234.2201,234.2467,234.1314,234.1757,4899.0
2016-05-20 12:35:00,264.04,264.15,264.04,264.07,4405.0,234.2467,234.3443,234.2467,234.2733,4405.0
2016-05-20 12:40:00,264.02,264.19,264.02,264.02,2025.0,234.229,234.3798,234.229,234.229,2025.0
2016-05-20 12:45:00,264.06,264.2,264.06,264.16,2000.0,234.2645,234.3887,234.2645,234.3532,2000.0
2016-05-20 12:50:00,264.19,264.22,264.16,264.21,630.0,234.3798,234.4064,234.3532,234.3975,630.0
2016-05-20 12:55:00,264.18,264.19,264.14,264.14,1600.0,234.3709,234.3798,234.3354,234.3354,1600.0
2016-05-20 13:00:00,264.06,264.06,263.93,263.97,3282.0,234.2645,234.2645,234.1491,234.1846,3282.0
2016-05-20 13:05:00,263.87,263.95,263.84,263.95,1801.0,234.0959,234.1669,234.0693,234.1669,1801.0
2016-05-20 13:10:00,263.89,264.0,263.82,264.0,9631.0,234.1136,234.2112,234.0515,234.2112,9631.0
2016-05-20 13:15:00,263.97,264.06,263.93,264.06,2248.0,234.1846,234.2645,234.1491,234.2645,2248.0
2016-05-20 13:20:00,264.1,264.18,264.01,264.03,3253.0,234.2999,234.3709,234.2201,234.2378,3253.0
2016-05-20 13:25:00,263.91,263.92,263.82,263.82,4429.0,234.1314,234.1403,234.0515,234.0515,4429.0
2016-05-20 13:30:00,263.82,263.82,263.45,263.46,24454.0,234.0515,234.0515,233.7233,233.7322,24454.0
2016-05-20 13:35:00,263.46,263.51,263.31,263.33,6172.0,233.7322,233.7765,233.5991,233.6168,6172.0
2016-05-20 13:40:00,263.27,263.45,263.26,263.42,12006.0,233.5636,233.7233,233.5547,233.6967,12006.0
2016-05-20 13:45:00,263.37,263.37,263.15,263.21,11181.0,233.6523,233.6523,233.4571,233.5104,11181.0
2016-05-20 13:50:00,263.24,263.29,263.2,263.22,8460.0,233.537,233.5813,233.5015,233.5192,8460.0
2016-05-20 13:55:00,263.25,263.31,263.16,263.31,17759.0,233.5459,233.5991,233.466,233.5991,17759.0
2016-05-20 14:00:00,263.3,263.47,263.27,263.42,12615.0,233.5902,233.741,233.5636,233.6967,12615.0
2016-05-20 14:05:00,263.42,263.5,263.34,263.48,18704.0,233.6967,233.7676,233.6257,233.7499,18704.0
2016-05-20 14:10:00,263.45,263.59,263.45,263.48,10875.0,233.7233,233.8475,233.7233,233.7499,10875.0
2016-05-20 14:15:00,263.51,263.66,263.51,263.58,4771.0,233.7765,233.9096,233.7765,233.8386,4771.0
2016-05-20 14:20:00,263.56,263.86,263.56,263.82,4985.0,233.8209,234.087,233.8209,234.0515,4985.0
2016-05-20 14:25:00,263.86,263.9,263.84,263.89,741.0,234.087,234.1225,234.0693,234.1136,741.0
2016-05-20 14:30:00,263.9,263.93,263.82,263.9,4369.0,234.1225,234.1491,234.0515,234.1225,4369.0
2016-05-20 14:35:00,263.87,263.88,263.79,263.85,7405.0,234.0959,234.1048,234.0249,234.0782,7405.0
2016-05-20 14:40:00,263.84,263.88,263.77,263.79,4115.0,234.0693,234.1048,234.0072,234.0249,4115.0
2016-05-20 14:45:00,263.8,263.88,263.8,263.81,2850.0,234.0338,234.1048,234.0338,234.0427,2850.0
2016-05-20 14:50:00,263.83,263.95,263.83,263.86,1000.0,234.0604,234.1669,234.0604,234.087,1000.0
2016-05-20 14:55:00,263.81,263.81,263.61,263.64,5796.0,234.0427,234.0427,233.8652,233.8919,5796.0
2016-05-20 15:00:00,263.6,263.6,263.36,263.36,3798.0,233.8564,233.8564,233.6434,233.6434,3798.0
2016-05-20 15:05:00,263.25,263.27,263.03,263.25,8174.0,233.5459,233.5636,233.3507,233.5459,8174.0
2016-05-20 15:10:00,263.23,263.52,263.23,263.52,7100.0,233.5281,233.7854,233.5281,233.7854,7100.0
2016-05-20 15:15:00,263.48,263.56,263.4,263.44,7017.0,233.7499,233.8209,233.6789,233.7144,7017.0
2016-05-20 15:20:00,263.45,263.48,263.3,263.3,9481.0,233.7233,233.7499,233.5902,233.5902,9481.0
2016-05-20 15:25:00,263.33,263.48,263.33,263.48,2781.0,233.6168,233.7499,233.6168,233.7499,2781.0
2016-05-20 15:30:00,263.46,263.65,263.46,263.59,3991.0,233.7322,233.9007,233.7322,233.8475,3991.0
2016-05-20 15:35:00,263.63,263.65,263.53,263.63,52627.0,233.883,233.9007,233.7943,233.883,52627.0
2016-05-20 15:40:00,263.61,263.79,263.59,263.68,42368.0,233.8652,234.0249,233.8475,233.9273,42368.0
2016-05-20 15:45:00,263.65,263.69,263.54,263.64,111273.0,233.9007,233.9362,233.8031,233.8919,111273.0
2016-05-20 15:50:00,263.69,263.89,263.68,263.82,65701.0,233.9362,234.1136,233.9273,234.0515,65701.0
2016-05-20 15:55:00,263.82,264.17,263.8,264.11,181910.0,234.0515,234.362,234.0338,234.3088,181910.0
2016-05-23 09:30:00,263.93,264.28,263.8,264.0,32767.0,234.1491,234.4596,234.0338,234.2112,32767.0
2016-05-23 09:35:00,264.03,264.17,263.42,264.15,46957.0,234.2378,234.362,233.6967,234.3443,46957.0
2016-05-23 09:40:00,264.31,264.41,263.93,263.95,10813.0,234.4863,234.575,234.1491,234.1669,10813.0
2016-05-23 09:45:00,264.0,264.27,263.71,264.23,52252.0,234.2112,234.4508,233.954,234.4153,52252.0
2016-05-23 09:50:00,264.25,264.28,263.74,264.04,10494.0,234.433,234.4596,233.9806,234.2467,10494.0
2016-05-23 09:55:00,263.99,264.06,263.67,263.93,22379.0,234.2024,234.2645,233.9185,234.1491,22379.0
2016-05-23 10:00:00,263.94,264.63,263.94,264.5,23349.0,234.158,234.7701,234.158,234.6548,23349.0
2016-05-23 10:05:00,264.43,264.43,264.08,264.18,12450.0,234.5927,234.5927,234.2822,234.3709,12450.0
2016-05-23 10:10:00,264.23,264.33,263.85,264.08,7500.0,234.4153,234.504,234.0782,234.2822,7500.0
2016-05-23 10:15:00,264.05,264.33,263.94,264.23,13059.0,234.2556,234.504,234.158,234.4153,13059.0
2016-05-23 10:20:00,264.25,264.66,264.2,264.37,7767.0,234.433,234.7968,234.3887,234.5395,7767.0
2016-05-23 10:25:00,264.37,264.45,264.06,264.22,5467.0,234.5395,234.6105,234.2645,234.4064,5467.0
2016-05-23 10:30:00,264.08,264.4,264.08,264.38,4965.0,234.2822,234.5661,234.2822,234.5484,4965.0
2016-05-23 10:35:00,264.3,264.34,264.04,264.04,8213.0,234.4774,234.5129,234.2467,234.2467,8213.0
2016-05-23 10:40:00,264.08,264.13,263.8,263.83,4300.0,234.2822,234.3266,234.0338,234.0604,4300.0
2016-05-23 10:45:00,264.0,264.0,263.76,263.94,3200.0,234.2112,234.2112,233.9983,234.158,3200.0
2016-05-23 10:50:00,263.9,263.98,263.87,263.98,1400.0,234.1225,234.1935,234.0959,234.1935,1400.0
2016-05-23 10:55:00,263.89,263.99,263.83,263.99,4542.0,234.1136,234.2024,234.0604,234.2024,4542.0
2016-05-23 11:00:00,263.99,264.25,263.9,264.25,3300.0,234.2024,234.433,234.1225,234.433,3300.0
2016-05-23 11:05:00,264.33,264.47,264.21,264.47,61316.0,234.504,234.6282,234.3975,234.6282,61316.0
2016-05-23 11:10:00,264.47,264.47,264.23,264.23,4435.0,234.6282,234.6282,234.4153,234.4153,4435.0
2016-05-23 11:15:00,264.21,264.23,264.03,264.03,4949.0,234.3975,234.4153,234.2378,234.2378,4949.0
2016-05-23 11:20:00,264.12,264.13,264.02,264.05,2466.0,234.3177,234.3266,234.229,234.2556,2466.0
2016-05-23 11:25:00,263.96,264.23,263.96,264.23,1300.0,234.1757,234.4153,234.1757,234.4153,1300.0
2016-05-23 11:30:00,264.19,264.21,263.59,263.69,3338.0,234.3798,234.3975,233.8475,233.9362,3338.0
2016-05-23 11:35:00,263.68,263.68,263.46,263.46,7423.0,233.9273,233.9273,233.7322,233.7322,7423.0
2016-05-23 11:40:00,263.43,263.56,263.3,263.3,4550.0,233.7055,233.8209,233.5902,233.5902,4550.0
2016-05-23 11:45:00,263.27,263.37,263.23,263.34,16709.0,233.5636,233.6523,233.5281,233.6257,16709.0
2016-05-23 11:50:00,263.24,263.24,263.09,263.16,10733.0,233.537,233.537,233.4039,233.466,10733.0
2016-05-23 11:55:00,263.16,263.26,263.15,263.24,2027.0,233.466,233.5547,233.4571,233.537,2027.0
2016-05-23 12:00:00,263.27,263.47,263.25,263.47,1709.0,233.5636,233.741,233.5459,233.741,1709.0
2016-05-23 12:05:00,263.49,263.62,263.49,263.58,1866.0,233.7588,233.8741,233.7588,233.8386,1866.0
2016-05-23 12:10:00,263.55,263.69,263.52,263.56,1776.0,233.812,233.9362,233.7854,233.8209,1776.0
2016-05-23 12:15:00,263.67,263.75,263.66,263.75,1731.0,233.9185,233.9894,233.9096,233.9894,1731.0
2016-05-23 12:20:00,263.74,263.75,263.7,263.71,3026.0,233.9806,233.9894,233.9451,233.954,3026.0
2016-05-23 12:25:00,263.71,263.72,263.71,263.71,101.0,233.954,233.9628,233.954,233.954,101.0
2016-05-23 12:30:00,263.65,263.8,263.65,263.8,1634.0,233.9007,234.0338,233.9007,234.0338,1634.0
2016-05-23 12:35:00,263.79,263.84,263.79,263.8,922.0,234.0249,234.0693,234.0249,234.0338,922.0
2016-05-23 12:40:00,263.69,263.94,263.66,263.94,5022.0,233.9362,234.158,233.9096,234.158,5022.0
2016-05-23 12:45:00,263.98,263.98,263.87,263.95,3874.0,234.1935,234.1935,234.0959,234.1669,3874.0
2016-05-23 12:50:00,263.84,263.92,263.81,263.88,1300.0,234.0693,234.1403,234.0427,234.1048,1300.0
2016-05-23 12:55:00,263.92,263.94,263.87,263.92,4000.0,234.1403,234.158,234.0959,234.1403,4000.0
2016-05-23 13:00:00,263.95,264.09,263.95,264.09,1543.0,234.1669,234.2911,234.1669,234.2911,1543.0
2016-05-23 13:05:00,264.13,264.23,264.13,264.16,1400.0,234.3266,234.4153,234.3266,234.3532,1400.0
2016-05-23 13:10:00,264.13,264.22,264.13,264.22,1300.0,234.3266,234.4064,234.3266,234.4064,1300.0
2016-05-23 13:15:00,264.31,264.31,264.24,264.24,1800.0,234.4863,234.4863,234.4241,234.4241,1800.0
2016-05-23 13:20:00,264.17,264.22,264.13,264.22,2955.0,234.362,234.4064,234.3266,234.4064,2955.0
2016-05-23 13:25:00,264.09,264.19,264.09,264.17,1213.0,234.2911,234.3798,234.2911,234.362,1213.0
2016-05-23 13:30:00,264.15,264.17,264.08,264.17,3244.0,234.3443,234.362,234.2822,234.362,3244.0
2016-05-23 13:35:00,264.15,264.15,264.04,264.07,1331.0,234.3443,234.3443,234.2467,234.2733,1331.0
2016-05-23 13:40:00,263.99,263.99,263.98,263.99,569.0,234.2024,234.2024,234.1935,234.2024,569.0
2016-05-23 13:45:00,263.83,263.98,263.83,263.92,1581.0,234.0604,234.1935,234.0604,234.1403,1581.0
2016-05-23 13:50:00,263.94,263.99,263.9,263.98,4588.0,234.158,234.2024,234.1225,234.1935,4588.0
2016-05-23 13:55:00,264.07,264.09,264.04,264.06,2212.0,234.2733,234.2911,234.2467,234.2645,2212.0
2016-05-23 14:00:00,264.01,264.1,264.0,264.05,15506.0,234.2201,234.2999,234.2112,234.2556,15506.0
2016-05-23 14:05:00,264.07,264.11,264.03,264.04,636.0,234.2733,234.3088,234.2378,234.2467,636.0
2016-05-23 14:10:00,264.06,264.1,264.04,264.08,1746.0,234.2645,234.2999,234.2467,234.2822,1746.0
2016-05-23 14:15:00,264.16,264.25,264.14,264.23,965.0,234.3532,234.433,234.3354,234.4153,965.0
2016-05-23 14:20:00,264.22,264.26,264.12,264.16,1896.0,234.4064,234.4419,234.3177,234.3532,1896.0
2016-05-23 14:25:00,264.1,264.34,264.05,264.26,12455.0,234.2999,234.5129,234.2556,234.4419,12455.0
2016-05-23 14:30:00,264.29,264.32,264.15,264.19,6515.0,234.4685,234.4951,234.3443,234.3798,6515.0
2016-05-23 14:35:00,264.25,264.25,264.09,264.09,19141.0,234.433,234.433,234.2911,234.2911,19141.0
2016-05-23 14:40:00,264.11,264.15,264.1,264.14,5500.0,234.3088,234.3443,234.2999,234.3354,5500.0
2016-05-23 14:45:00,264.1,264.1,263.97,264.05,4248.0,234.2999,234.2999,234.1846,234.2556,4248.0
2016-05-23 14:50:00,264.07,264.13,264.06,264.06,1738.0,234.2733,234.3266,234.2645,234.2645,1738.0
2016-05-23 14:55:00,264.03,264.03,263.88,263.88,1451.0,234.2378,234.2378,234.1048,234.1048,1451.0
2016-05-23 15:00:00,263.94,264.02,263.88,263.88,11027.0,234.158,234.229,234.1048,234.1048,11027.0
2016-05-23 15:05:00,263.81,263.88,263.71,263.83,5878.0,234.0427,234.1048,233.954,234.0604,5878.0
2016-05-23 15:10:00,263.77,263.78,263.69,263.76,1400.0,234.0072,234.0161,233.9362,233.9983,1400.0
2016-05-23 15:15:00,263.77,263.78,263.69,263.73,1974.0,234.0072,234.0161,233.9362,233.9717,1974.0
2016-05-23 15:20:00,263.71,263.82,263.68,263.79,5232.0,233.954,234.0515,233.9273,234.0249,5232.0
2016-05-23 15:25:00,263.8,263.84,263.72,263.81,7364.0,234.0338,234.0693,233.9628,234.0427,7364.0
2016-05-23 15:30:00,263.79,263.95,263.79,263.9,45865.0,234.0249,234.1669,234.0249,234.1225,45865.0
2016-05-23 15:35:00,263.91,263.91,263.75,263.83,10978.0,234.1314,234.1314,233.9894,234.0604,10978.0
2016-05-23 15:40:00,263.77,263.87,263.7,263.87,6307.0,234.0072,234.0959,233.9451,234.0959,6307.0
2016-05-23 15:45:00,263.86,263.87,263.7,263.83,24131.0,234.087,234.0959,233.9451,234.0604,24131.0
2016-05-23 15:50:00,263.8,263.81,263.55,263.55,22952.0,234.0338,234.0427,233.812,233.812,22952.0
2016-05-23 15:55:00,263.55,263.55,263.27,263.52,77531.0,233.812,233.812,233.5636,233.7854,77531.0
2016-05-24 09:30:00,265.0,265.39,264.9,265.3,77956.0,235.0984,235.4444,235.0097,235.3645,77956.0
2016-05-24 09:35:00,265.31,265.72,265.23,265.56,28207.0,235.3734,235.7372,235.3024,235.5952,28207.0
2016-05-24 09:40:00,265.59,265.66,265.29,265.53,17948.0,235.6218,235.6839,235.3557,235.5686,17948.0
2016-05-24 09:45:00,265.57,266.12,265.57,265.87,25138.0,235.6041,236.092,235.6041,235.8702,25138.0
2016-05-24 09:50:00,265.92,266.18,265.87,266.18,21954.0,235.9146,236.1452,235.8702,236.1452,21954.0
2016-05-24 09:55:00,266.23,266.35,266.06,266.06,19424.0,236.1896,236.2961,236.0388,236.0388,19424.0
2016-05-24 10:00:00,266.07,266.45,266.04,266.41,10682.0,236.0477,236.3848,236.021,236.3493,10682.0
2016-05-24 10:05:00,266.37,266.64,266.35,266.64,24306.0,236.3138,236.5533,236.2961,236.5533,24306.0
2016-05-24 10:10:00,266.52,266.58,266.24,266.34,66285.0,236.4469,236.5001,236.1985,236.2872,66285.0
2016-05-24 10:15:00,266.34,266.66,266.29,266.66,41244.0,236.2872,236.5711,236.2428,236.5711,41244.0
2016-05-24 10:20:00,266.71,266.84,266.58,266.83,20321.0,236.6154,236.7308,236.5001,236.7219,20321.0
2016-05-24 10:25:00,266.82,266.97,266.77,266.85,39278.0,236.713,236.8461,236.6687,236.7396,39278.0
2016-05-24 10:30:00,266.83,266.94,266.75,266.82,12118.0,236.7219,236.8195,236.6509,236.713,12118.0
2016-05-24 10:35:00,266.89,267.31,266.89,267.17,51107.0,236.7751,237.1477,236.7751,237.0235,51107.0
2016-05-24 10:40:00,267.19,267.29,267.09,267.14,23741.0,237.0413,237.13,236.9526,236.9969,23741.0
2016-05-24 10:45:00,267.15,267.21,267.07,267.19,15086.0,237.0058,237.059,236.9348,237.0413,15086.0
2016-05-24 10:50:00,267.22,267.31,267.16,267.28,31761.0,237.0679,237.1477,237.0147,237.1211,31761.0
2016-05-24 10:55:00,267.28,267.46,267.16,267.46,80566.0,237.1211,237.2808,237.0147,237.2808,80566.0
2016-05-24 11:00:00,267.49,267.7,267.45,267.64,39306.0,237.3074,237.4937,237.2719,237.4405,39306.0
2016-05-24 11:05:00,267.62,267.69,267.43,267.48,4950.0,237.4228,237.4849,237.2542,237.2986,4950.0
2016-05-24 11:10:00,267.47,267.56,267.14,267.16,42690.0,237.2897,237.3695,236.9969,237.0147,42690.0
2016-05-24 11:15:00,267.19,267.38,267.14,267.2,56028.0,237.0413,237.2098,236.9969,237.0502,56028.0
2016-05-24 11:20:00,267.24,267.34,267.16,267.32,41668.0,237.0856,237.1744,237.0147,237.1566,41668.0
2016-05-24 11:25:00,267.29,267.36,267.24,267.24,10253.0,237.13,237.1921,237.0856,237.0856,10253.0
2016-05-24 11:30:00,267.23,267.25,267.11,267.16,9113.0,237.0768,237.0945,236.9703,237.0147,9113.0
2016-05-24 11:35:00,267.08,267.18,266.96,267.16,11138.0,236.9437,237.0324,236.8372,237.0147,11138.0
2016-05-24 11:40:00,267.17,267.28,267.12,267.28,22836.0,237.0235,237.1211,236.9792,237.1211,22836.0
2016-05-24 11:45:00,267.29,267.41,267.29,267.3,9561.0,237.13,237.2365,237.13,237.1389,9561.0
2016-05-24 11:50:00,267.22,267.49,267.22,267.47,5159.0,237.0679,237.3074,237.0679,237.2897,5159.0
2016-05-24 11:55:00,267.48,267.56,267.45,267.45,71660.0,237.2986,237.3695,237.2719,237.2719,71660.0
2016-05-24 12:00:00,267.51,267.51,267.32,267.38,8497.0,237.3252,237.3252,237.1566,237.2098,8497.0
2016-05-24 12:05:00,267.36,267.4,267.29,267.37,11139.0,237.1921,237.2276,237.13,237.201,11139.0
2016-05-24 12:10:00,267.42,267.58,267.39,267.47,5350.0,237.2453,237.3873,237.2187,237.2897,5350.0
2016-05-24 12:15:00,267.4,267.43,267.27,267.3,3371.0,237.2276,237.2542,237.1123,237.1389,3371.0
2016-05-24 12:20:00,267.32,267.32,267.22,267.28,4742.0,237.1566,237.1566,237.0679,237.1211,4742.0
2016-05-24 12:25:00,267.33,267.35,267.21,267.22,2762.0,237.1655,237.1832,237.059,237.0679,2762.0
2016-05-24 12:30:00,267.26,267.33,267.24,267.26,10853.0,237.1034,237.1655,237.0856,237.1034,10853.0
2016-05-24 12:35:00,267.29,267.34,267.2,267.3,6008.0,237.13,237.1744,237.0502,237.1389,6008.0
2016-05-24 12:40:00,267.31,267.46,267.31,267.45,3532.0,237.1477,237.2808,237.1477,237.2719,3532.0
2016-05-24 12:45:00,267.47,267.47,267.32,267.39,9856.0,237.2897,237.2897,237.1566,237.2187,9856.0
2016-05-24 12:50:00,267.43,267.62,267.41,267.51,23807.0,237.2542,237.4228,237.2365,237.3252,23807.0
2016-05-24 12:55:00,267.54,267.73,267.54,267.67,8452.0,237.3518,237.5204,237.3518,237.4671,8452.0
2016-05-24 13:00:00,267.8,267.85,267.75,267.84,5116.0,237.5825,237.6268,237.5381,237.6179,5116.0
2016-05-24 13:05:00,267.86,267.87,267.51,267.62,12997.0,237.6357,237.6446,237.3252,237.4228,12997.0
2016-05-24 13:10:00,267.61,267.65,267.54,267.58,9683.0,237.4139,237.4494,237.3518,237.3873,9683.0
2016-05-24 13:15:00,267.61,267.69,267.56,267.67,16573.0,237.4139,237.4849,237.3695,237.4671,16573.0
2016-05-24 13:20:00,267.68,267.77,267.62,267.64,4650.0,237.476,237.5558,237.4228,237.4405,4650.0
2016-05-24 13:25:00,267.56,267.64,267.52,267.59,1923.0,237.3695,237.4405,237.334,237.3961,1923.0
2016-05-24 13:30:00,267.56,267.61,267.55,267.57,6713.0,237.3695,237.4139,237.3607,237.3784,6713.0
2016-05-24 13:35:00,267.48,267.48,267.29,267.3,8850.0,237.2986,237.2986,237.13,237.1389,8850.0
2016-05-24 13:40:00,267.3,267.35,267.14,267.22,10985.0,237.1389,237.1832,236.9969,237.0679,10985.0
2016-05-24 13:45:00,267.2,267.51,267.2,267.45,5050.0,237.0502,237.3252,237.0502,237.2719,5050.0
2016-05-24 13:50:00,267.46,267.5,267.41,267.5,12671.0,237.2808,237.3163,237.2365,237.3163,12671.0
2016-05-24 13:55:00,267.43,267.49,267.36,267.4,8456.0,237.2542,237.3074,237.1921,237.2276,8456.0
2016-05-24 14:00:00,267.41,267.41,267.27,267.35,11001.0,237.2365,237.2365,237.1123,237.1832,11001.0
2016-05-24 14:05:00,267.34,267.43,267.19,267.24,7227.0,237.1744,237.2542,237.0413,237.0856,7227.0
2016-05-24 14:10:00,267.29,267.52,267.27,267.49,31320.0,237.13,237.334,237.1123,237.3074,31320.0
2016-05-24 14:15:00,267.43,267.53,267.43,267.5,2544.0,237.2542,237.3429,237.2542,237.3163,2544.0
2016-05-24 14:20:00,267.43,267.54,267.41,267.45,19782.0,237.2542,237.3518,237.2365,237.2719,19782.0
2016-05-24 14:25:00,267.48,267.52,267.44,267.47,5996.0,237.2986,237.334,237.2631,237.2897,5996.0
2016-05-24 14:30:00,267.47,267.58,267.44,267.45,8620.0,237.2897,237.3873,237.2631,237.2719,8620.0
2016-05-24 14:35:00,267.46,267.47,267.36,267.39,6819.0,237.2808,237.2897,237.1921,237.2187,6819.0
2016-05-24 14:40:00,267.47,267.53,267.42,267.44,22571.0,237.2897,237.3429,237.2453,237.2631,22571.0
2016-05-24 14:45:00,267.39,267.57,267.36,267.55,57650.0,237.2187,237.3784,237.1921,237.3607,57650.0
2016-05-24 14:50:00,267.61,267.72,267.61,267.64,5929.0,237.4139,237.5115,237.4139,237.4405,5929.0
2016-05-24 14:55:00,267.67,267.71,267.64,267.64,3815.0,237.4671,237.5026,237.4405,237.4405,3815.0
2016-05-24 15:00:00,267.63,267.89,267.63,267.84,21438.0,237.4316,237.6623,237.4316,237.6179,21438.0
2016-05-24 15:05:00,267.83,267.89,267.77,267.85,12076.0,237.6091,237.6623,237.5558,237.6268,12076.0
2016-05-24 15:10:00,267.87,267.96,267.85,267.96,46824.0,237.6446,237.7244,237.6268,237.7244,46824.0
2016-05-24 15:15:00,267.97,268.16,267.95,268.13,29746.0,237.7333,237.9018,237.7155,237.8752,29746.0
2016-05-24 15:20:00,268.11,268.34,268.03,268.3,29931.0,237.8575,238.0615,237.7865,238.026,29931.0
2016-05-24 15:25:00,268.32,268.37,268.06,268.23,75894.0,238.0438,238.0881,237.8131,237.9639,75894.0
2016-05-24 15:30:00,268.26,268.31,268.05,268.05,55071.0,237.9905,238.0349,237.8042,237.8042,55071.0
2016-05-24 15:35:00,268.08,268.17,268.02,268.11,135196.0,237.8309,237.9107,237.7776,237.8575,135196.0
2016-05-24 15:40:00,268.15,268.21,268.05,268.1,74542.0,237.893,237.9462,237.8042,237.8486,74542.0
2016-05-24 15:45:00,268.12,268.16,268.05,268.07,47680.0,237.8663,237.9018,237.8042,237.822,47680.0
2016-05-24 15:50:00,268.07,268.18,268.07,268.18,43861.0,237.822,237.9196,237.822,237.9196,43861.0
2016-05-24 15:55:00,268.18,268.19,267.98,267.98,170381.0,237.9196,237.9284,237.7421,237.7421,170381.0
2016-05-25 09:30:00,268.99,269.3,268.84,269.27,86328.0,238.6382,238.9132,238.5051,238.8866,86328.0
2016-05-25 09:35:00,269.27,269.41,269.1,269.19,38145.0,238.8866,239.0108,238.7358,238.8156,38145.0
2016-05-25 09:40:00,269.09,269.38,268.97,269.33,19735.0,238.7269,238.9842,238.6204,238.9398,19735.0
2016-05-25 09:45:00,269.27,269.27,268.92,269.18,14019.0,238.8866,238.8866,238.5761,238.8067,14019.0
2016-05-25 09:50:00,269.24,269.28,269.14,269.28,3553.0,238.86,238.8955,238.7713,238.8955,3553.0
2016-05-25 09:55:00,269.14,269.37,269.14,269.3,12386.0,238.7713,238.9753,238.7713,238.9132,12386.0
2016-05-25 10:00:00,269.28,269.55,269.28,269.45,20443.0,238.8955,239.135,238.8955,239.0463,20443.0
2016-05-25 10:05:00,269.43,269.71,269.43,269.56,7008.0,239.0285,239.2769,239.0285,239.1439,7008.0
2016-05-25 10:10:00,269.63,269.72,269.55,269.66,36766.0,239.206,239.2858,239.135,239.2326,36766.0
2016-05-25 10:15:00,269.67,269.79,269.59,269.79,36214.0,239.2414,239.3479,239.1705,239.3479,36214.0
2016-05-25 10:20:00,269.82,269.97,269.62,269.97,23802.0,239.3745,239.5076,239.1971,239.5076,23802.0
2016-05-25 10:25:00,269.94,269.97,269.69,269.69,7583.0,239.481,239.5076,239.2592,239.2592,7583.0
2016-05-25 10:30:00,269.66,269.95,269.53,269.72,43167.0,239.2326,239.4899,239.1172,239.2858,43167.0
2016-05-25 10:35:00,269.79,269.98,269.61,269.93,83088.0,239.3479,239.5165,239.1882,239.4721,83088.0
2016-05-25 10:40:00,269.97,270.07,269.81,270.01,25455.0,239.5076,239.5963,239.3657,239.5431,25455.0
2016-05-25 10:45:00,270.08,270.1,269.78,269.95,41505.0,239.6052,239.6229,239.339,239.4899,41505.0
2016-05-25 10:50:00,269.95,269.96,269.83,269.96,21295.0,239.4899,239.4987,239.3834,239.4987,21295.0
2016-05-25 10:55:00,269.92,269.92,269.76,269.81,11873.0,239.4632,239.4632,239.3213,239.3657,11873.0
2016-05-25 11:00:00,269.83,270.01,269.78,269.95,16962.0,239.3834,239.5431,239.339,239.4899,16962.0
2016-05-25 11:05:00,269.98,270.0,269.66,269.73,27741.0,239.5165,239.5342,239.2326,239.2947,27741.0
2016-05-25 11:10:00,269.73,269.83,269.54,269.54,34038.0,239.2947,239.3834,239.1261,239.1261,34038.0
2016-05-25 11:15:00,269.59,269.79,269.55,269.66,12377.0,239.1705,239.3479,239.135,239.2326,12377.0
2016-05-25 11:20:00,269.66,269.68,269.43,269.43,8312.0,239.2326,239.2503,239.0285,239.0285,8312.0
2016-05-25 11:25:00,269.45,269.46,269.23,269.26,6589.0,239.0463,239.0551,238.8511,238.8777,6589.0
2016-05-25 11:30:00,269.25,269.46,269.17,269.42,25201.0,238.8688,239.0551,238.7979,239.0197,25201.0
2016-05-25 11:35:00,269.49,269.52,269.34,269.37,6420.0,239.0818,239.1084,238.9487,238.9753,6420.0
2016-05-25 11:40:00,269.34,269.35,269.26,269.27,5542.0,238.9487,238.9576,238.8777,238.8866,5542.0
2016-05-25 11:45:00,269.28,269.39,269.21,269.31,22055.0,238.8955,238.993,238.8334,238.9221,22055.0
2016-05-25 11:50:00,269.29,269.45,269.28,269.38,11188.0,238.9043,239.0463,238.8955,238.9842,11188.0
2016-05-25 11:55:00,269.38,269.51,269.29,269.49,6126.0,238.9842,239.0995,238.9043,239.0818,6126.0
2016-05-25 12:00:00,269.5,269.5,269.44,269.49,23350.0,239.0906,239.0906,239.0374,239.0818,23350.0
2016-05-25 12:05:00,269.49,269.56,269.47,269.51,3051.0,239.0818,239.1439,239.064,239.0995,3051.0
2016-05-25 12:10:00,269.54,269.59,269.51,269.56,29244.0,239.1261,239.1705,239.0995,239.1439,29244.0
2016-05-25 12:15:00,269.54,269.63,269.31,269.31,16410.0,239.1261,239.206,238.9221,238.9221,16410.0
2016-05-25 12:20:00,269.3,269.38,269.26,269.28,5700.0,238.9132,238.9842,238.8777,238.8955,5700.0
2016-05-25 12:25:00,269.31,269.36,269.16,269.16,6510.0,238.9221,238.9664,238.789,238.789,6510.0
2016-05-25 12:30:00,269.12,269.27,269.12,269.27,2577.0,238.7535,238.8866,238.7535,238.8866,2577.0
2016-05-25 12:35:00,269.34,269.39,269.31,269.37,10200.0,238.9487,238.993,238.9221,238.9753,10200.0
2016-05-25 12:40:00,269.39,269.44,269.35,269.39,3134.0,238.993,239.0374,238.9576,238.993,3134.0
2016-05-25 12:45:00,269.38,269.38,269.31,269.38,8149.0,238.9842,238.9842,238.9221,238.9842,8149.0
2016-05-25 12:50:00,269.38,269.42,269.33,269.38,5125.0,238.9842,239.0197,238.9398,238.9842,5125.0
2016-05-25 12:55:00,269.4,269.44,269.39,269.41,1600.0,239.0019,239.0374,238.993,239.0108,1600.0
2016-05-25 13:00:00,269.45,269.81,269.44,269.75,15074.0,239.0463,239.3657,239.0374,239.3124,15074.0
2016-05-25 13:05:00,269.78,269.95,269.78,269.86,39830.0,239.339,239.4899,239.339,239.41,39830.0
2016-05-25 13:10:00,269.85,269.87,269.78,269.82,8575.0,239.4011,239.4189,239.339,239.3745,8575.0
2016-05-25 13:15:00,269.83,269.95,269.79,269.88,7116.0,239.3834,239.4899,239.3479,239.4278,7116.0
2016-05-25 13:20:00,269.81,270.03,269.8,270.0,18722.0,239.3657,239.5608,239.3568,239.5342,18722.0
2016-05-25 13:25:00,269.94,269.94,269.79,269.88,66615.0,239.481,239.481,239.3479,239.4278,66615.0
2016-05-25 13:30:00,269.91,269.97,269.82,269.83,4999.0,239.4544,239.5076,239.3745,239.3834,4999.0
2016-05-25 13:35:00,269.9,269.9,269.73,269.81,6640.0,239.4455,239.4455,239.2947,239.3657,6640.0
2016-05-25 13:40:00,269.8,269.9,269.71,269.89,11438.0,239.3568,239.4455,239.2769,239.4366,11438.0
2016-05-25 13:45:00,269.9,269.92,269.84,269.84,14402.0,239.4455,239.4632,239.3923,239.3923,14402.0
2016-05-25 13:50:00,269.86,269.89,269.82,269.84,8778.0,239.41,239.4366,239.3745,239.3923,8778.0
2016-05-25 13:55:00,269.86,269.93,269.81,269.93,8782.0,239.41,239.4721,239.3657,239.4721,8782.0
2016-05-25 14:00:00,269.97,269.99,269.75,269.75,18613.0,239.5076,239.5253,239.3124,239.3124,18613.0
2016-05-25 14:05:00,269.76,269.78,269.62,269.62,10082.0,239.3213,239.339,239.1971,239.1971,10082.0
2016-05-25 14:10:00,269.67,269.75,269.63,269.66,5732.0,239.2414,239.3124,239.206,239.2326,5732.0
2016-05-25 14:15:00,269.67,269.73,269.64,269.68,6677.0,239.2414,239.2947,239.2148,239.2503,6677.0
2016-05-25 14:20:00,269.69,269.74,269.65,269.74,9321.0,239.2592,239.3036,239.2237,239.3036,9321.0
2016-05-25 14:25:00,269.75,269.81,269.72,269.81,16605.0,239.3124,239.3657,239.2858,239.3657,16605.0
2016-05-25 14:30:00,269.78,269.82,269.71,269.81,14690.0,239.339,239.3745,239.2769,239.3657,14690.0
2016-05-25 14:35:00,269.86,269.91,269.82,269.85,12274.0,239.41,239.4544,239.3745,239.4011,12274.0
2016-05-25 14:40:00,269.85,269.89,269.79,269.82,12093.0,239.4011,239.4366,239.3479,239.3745,12093.0
2016-05-25 14:45:00,269.84,270.02,269.67,269.67,13730.0,239.3923,239.552,239.2414,239.2414,13730.0
2016-05-25 14:50:00,269.67,269.74,269.57,269.66,19198.0,239.2414,239.3036,239.1527,239.2326,19198.0
2016-05-25 14:55:00,269.69,269.71,269.53,269.54,27310.0,239.2592,239.2769,239.1172,239.1261,27310.0
2016-05-25 15:00:00,269.58,269.59,269.45,269.45,11327.0,239.1616,239.1705,239.0463,239.0463,11327.0
2016-05-25 15:05:00,269.46,269.65,269.45,269.65,14383.0,239.0551,239.2237,239.0463,239.2237,14383.0
2016-05-25 15:10:00,269.64,269.68,269.51,269.63,17914.0,239.2148,239.2503,239.0995,239.206,17914.0
2016-05-25 15:15:00,269.66,269.73,269.64,269.71,16585.0,239.2326,239.2947,239.2148,239.2769,16585.0
2016-05-25 15:20:00,269.74,269.87,269.73,269.83,11547.0,239.3036,239.4189,239.2947,239.3834,11547.0
2016-05-25 15:25:00,269.82,270.18,269.81,270.18,23115.0,239.3745,239.6939,239.3657,239.6939,23115.0
2016-05-25 15:30:00,270.18,270.18,270.0,270.01,16984.0,239.6939,239.6939,239.5342,239.5431,16984.0
2016-05-25 15:35:00,270.0,270.02,269.89,269.9,28637.0,239.5342,239.552,239.4366,239.4455,28637.0
2016-05-25 15:40:00,269.95,270.02,269.93,269.98,17314.0,239.4899,239.552,239.4721,239.5165,17314.0
2016-05-25 15:45:00,269.95,269.95,269.8,269.9,29362.0,239.4899,239.4899,239.3568,239.4455,29362.0
2016-05-25 15:50:00,269.92,270.06,269.77,269.77,125533.0,239.4632,239.5874,239.3302,239.3302,125533.0
2016-05-25 15:55:00,269.78,269.98,269.71,269.72,100515.0,239.339,239.5165,239.2769,239.2858,100515.0
2016-05-26 09:30:00,269.98,270.64,269.98,270.59,83219.0,239.5165,240.102,239.5165,240.0576,83219.0
2016-05-26 09:35:00,270.54,270.56,270.04,270.44,34488.0,240.0133,240.031,239.5697,239.9246,34488.0
2016-05-26 09:40:00,270.46,270.68,270.24,270.68,31720.0,239.9423,240.1375,239.7471,240.1375,31720.0
2016-05-26 09:45:00,270.7,270.71,270.02,270.3,30980.0,240.1552,240.1641,239.552,239.8004,30980.0
2016-05-26 09:50:00,270.34,270.34,269.94,269.99,27079.0,239.8358,239.8358,239.481,239.5253,27079.0
2016-05-26 09:55:00,269.99,270.13,269.61,269.61,24329.0,239.5253,239.6495,239.1882,239.1882,24329.0
2016-05-26 10:00:00,269.73,270.26,269.73,270.22,46217.0,239.2947,239.7649,239.2947,239.7294,46217.0
2016-05-26 10:05:00,270.17,270.23,270.0,270.06,50748.0,239.685,239.7383,239.5342,239.5874,50748.0
2016-05-26 10:10:00,270.07,270.31,269.99,270.13,12400.0,239.5963,239.8092,239.5253,239.6495,12400.0
2016-05-26 10:15:00,270.12,270.55,270.12,270.54,23913.0,239.6407,240.0222,239.6407,240.0133,23913.0
2016-05-26 10:20:00,270.55,270.65,270.35,270.38,21660.0,240.0222,240.1109,239.8447,239.8713,21660.0
2016-05-26 10:25:00,270.37,270.54,270.12,270.3,18367.0,239.8625,240.0133,239.6407,239.8004,18367.0
2016-05-26 10:30:00,270.39,270.63,270.31,270.34,48786.0,239.8802,240.0931,239.8092,239.8358,48786.0
2016-05-26 10:35:00,270.23,270.43,270.17,270.33,29749.0,239.7383,239.9157,239.685,239.827,29749.0
2016-05-26 10:40:00,270.37,270.47,270.29,270.34,9373.0,239.8625,239.9512,239.7915,239.8358,9373.0
2016-05-26 10:45:00,270.36,270.36,270.0,270.02,8604.0,239.8536,239.8536,239.5342,239.552,8604.0
2016-05-26 10:50:00,270.0,270.01,269.74,269.75,25237.0,239.5342,239.5431,239.3036,239.3124,25237.0
2016-05-26 10:55:00,269.82,269.83,269.56,269.6,12929.0,239.3745,239.3834,239.1439,239.1793,12929.0
2016-05-26 11:00:00,269.6,269.66,269.51,269.52,6181.0,239.1793,239.2326,239.0995,239.1084,6181.0
2016-05-26 11:05:00,269.51,269.53,269.4,269.41,31800.0,239.0995,239.1172,239.0019,239.0108,31800.0
2016-05-26 11:10:00,269.47,269.69,269.35,269.6,28652.0,239.064,239.2592,238.9576,239.1793,28652.0
2016-05-26 11:15:00,269.59,269.62,269.44,269.49,7981.0,239.1705,239.1971,239.0374,239.0818,7981.0
2016-05-26 11:20:00,269.47,269.66,269.41,269.6,9088.0,239.064,239.2326,239.0108,239.1793,9088.0
2016-05-26 11:25:00,269.62,269.63,269.5,269.61,5900.0,239.1971,239.206,239.0906,239.1882,5900.0
2016-05-26 11:30:00,269.61,269.63,269.37,269.52,38858.0,239.1882,239.206,238.9753,239.1084,38858.0
2016-05-26 11:35:00,269.56,269.68,269.52,269.61,19705.0,239.1439,239.2503,239.1084,239.1882,19705.0
2016-05-26 11:40:00,269.61,269.78,269.58,269.75,12627.0,239.1882,239.339,239.1616,239.3124,12627.0
2016-05-26 11:45:00,269.74,269.8,269.7,269.75,28092.0,239.3036,239.3568,239.2681,239.3124,28092.0
2016-05-26 11:50:00,269.67,269.72,269.61,269.69,27779.0,239.2414,239.2858,239.1882,239.2592,27779.0
2016-05-26 11:55:00,269.68,269.75,269.57,269.66,11347.0,239.2503,239.3124,239.1527,239.2326,11347.0
2016-05-26 12:00:00,269.65,269.83,269.62,269.79,7045.0,239.2237,239.3834,239.1971,239.3479,7045.0
2016-05-26 12:05:00,269.84,270.01,269.8,269.84,27066.0,239.3923,239.5431,239.3568,239.3923,27066.0
2016-05-26 12:10:00,269.85,269.92,269.79,269.85,8513.0,239.4011,239.4632,239.3479,239.4011,8513.0
2016-05-26 12:15:00,269.82,269.84,269.67,269.75,16104.0,239.3745,239.3923,239.2414,239.3124,16104.0
2016-05-26 12:20:00,269.72,269.73,269.67,269.7,5162.0,239.2858,239.2947,239.2414,239.2681,5162.0
2016-05-26 12:25:00,269.68,269.7,269.59,269.63,22745.0,239.2503,239.2681,239.1705,239.206,22745.0
2016-05-26 12:30:00,269.62,269.66,269.59,269.63,7521.0,239.1971,239.2326,239.1705,239.206,7521.0
2016-05-26 12:35:00,269.62,269.73,269.61,269.7,9924.0,239.1971,239.2947,239.1882,239.2681,9924.0
2016-05-26 12:40:00,269.7,269.7,269.58,269.59,12269.0,239.2681,239.2681,239.1616,239.1705,12269.0
2016-05-26 12:45:00,269.56,269.68,269.54,269.66,10509.0,239.1439,239.2503,239.1261,239.2326,10509.0
2016-05-26 12:50:00,269.65,269.65,269.46,269.5,25450.0,239.2237,239.2237,239.0551,239.0906,25450.0
2016-05-26 12:55:00,269.45,269.49,269.34,269.41,21995.0,239.0463,239.0818,238.9487,239.0108,21995.0
2016-05-26 13:00:00,269.41,269.48,269.38,269.38,5915.0,239.0108,239.0729,238.9842,238.9842,5915.0
2016-05-26 13:05:00,269.4,269.5,269.36,269.45,6142.0,239.0019,239.0906,238.9664,239.0463,6142.0
2016-05-26 13:10:00,269.43,269.49,269.4,269.48,2618.0,239.0285,239.0818,239.0019,239.0729,2618.0
2016-05-26 13:15:00,269.51,269.77,269.51,269.71,7862.0,239.0995,239.3302,239.0995,239.2769,7862.0
2016-05-26 13:20:00,269.63,269.66,269.54,269.66,4944.0,239.206,239.2326,239.1261,239.2326,4944.0
2016-05-26 13:25:00,269.64,269.68,269.61,269.66,6500.0,239.2148,239.2503,239.1882,239.2326,6500.0
2016-05-26 13:30:00,269.68,269.79,269.63,269.79,9302.0,239.2503,239.3479,239.206,239.3479,9302.0
2016-05-26 13:35:00,269.76,269.87,269.75,269.75,12237.0,239.3213,239.4189,239.3124,239.3124,12237.0
2016-05-26 13:40:00,269.77,269.79,269.63,269.63,3404.0,239.3302,239.3479,239.206,239.206,3404.0
2016-05-26 13:45:00,269.64,269.74,269.58,269.71,7486.0,239.2148,239.3036,239.1616,239.2769,7486.0
2016-05-26 13:50:00,269.69,269.69,269.57,269.65,2832.0,239.2592,239.2592,239.1527,239.2237,2832.0
2016-05-26 13:55:00,269.61,269.68,269.56,269.66,5100.0,239.1882,239.2503,239.1439,239.2326,5100.0
2016-05-26 14:00:00,269.64,269.75,269.64,269.67,6346.0,239.2148,239.3124,239.2148,239.2414,6346.0
2016-05-26 14:05:00,269.63,269.73,269.61,269.67,20250.0,239.206,239.2947,239.1882,239.2414,20250.0
2016-05-26 14:10:00,269.69,269.78,269.66,269.77,11803.0,239.2592,239.339,239.2326,239.3302,11803.0
2016-05-26 14:15:00,269.77,269.86,269.77,269.86,1361.0,239.3302,239.41,239.3302,239.41,1361.0
2016-05-26 14:20:00,269.92,269.94,269.87,269.9,4352.0,239.4632,239.481,239.4189,239.4455,4352.0
2016-05-26 14:25:00,269.89,269.91,269.76,269.9,13144.0,239.4366,239.4544,239.3213,239.4455,13144.0
2016-05-26 14:30:00,269.89,269.95,269.84,269.95,7578.0,239.4366,239.4899,239.3923,239.4899,7578.0
2016-05-26 14:35:00,269.94,269.94,269.8,269.86,8900.0,239.481,239.481,239.3568,239.41,8900.0
2016-05-26 14:40:00,269.86,269.92,269.85,269.9,8730.0,239.41,239.4632,239.4011,239.4455,8730.0
2016-05-26 14:45:00,269.91,270.0,269.89,269.93,10712.0,239.4544,239.5342,239.4366,239.4721,10712.0
2016-05-26 14:50:00,269.91,269.96,269.85,269.91,11837.0,239.4544,239.4987,239.4011,239.4544,11837.0
2016-05-26 14:55:00,269.9,269.93,269.88,269.88,16315.0,239.4455,239.4721,239.4278,239.4278,16315.0
2016-05-26 15:00:00,269.89,269.99,269.88,269.92,20753.0,239.4366,239.5253,239.4278,239.4632,20753.0
2016-05-26 15:05:00,269.92,270.01,269.9,270.01,2997.0,239.4632,239.5431,239.4455,239.5431,2997.0
2016-05-26 15:10:00,270.01,270.01,269.9,269.92,8657.0,239.5431,239.5431,239.4455,239.4632,8657.0
2016-05-26 15:15:00,269.91,270.02,269.87,270.01,13981.0,239.4544,239.552,239.4189,239.5431,13981.0
2016-05-26 15:20:00,270.03,270.16,270.03,270.13,12148.0,239.5608,239.6762,239.5608,239.6495,12148.0
2016-05-26 15:25:00,270.17,270.23,270.07,270.13,19633.0,239.685,239.7383,239.5963,239.6495,19633.0
2016-05-26 15:30:00,270.16,270.18,270.08,270.16,12517.0,239.6762,239.6939,239.6052,239.6762,12517.0
2016-05-26 15:35:00,270.17,270.17,270.05,270.12,29354.0,239.685,239.685,239.5786,239.6407,29354.0
2016-05-26 15:40:00,270.13,270.17,270.09,270.09,62391.0,239.6495,239.685,239.6141,239.6141,62391.0
2016-05-26 15:45:00,270.08,270.08,269.95,269.99,25886.0,239.6052,239.6052,239.4899,239.5253,25886.0
2016-05-26 15:50:00,269.97,269.97,269.86,269.86,66714.0,239.5076,239.5076,239.41,239.41,66714.0
2016-05-26 15:55:00,269.87,269.91,269.71,269.74,81222.0,239.4189,239.4544,239.2769,239.3036,81222.0
2016-05-27 09:30:00,269.97,270.3,269.79,270.15,27391.0,239.5076,239.8004,239.3479,239.6673,27391.0
2016-05-27 09:35:00,270.27,270.72,270.26,270.72,6406.0,239.7737,240.173,239.7649,240.173,6406.0
2016-05-27 09:40:00,270.67,270.69,270.47,270.57,5594.0,240.1286,240.1464,239.9512,240.0399,5594.0
2016-05-27 09:45:00,270.66,270.84,270.58,270.58,6879.0,240.1197,240.2794,240.0488,240.0488,6879.0
2016-05-27 09:50:00,270.62,270.84,270.5,270.6,9515.0,240.0843,240.2794,239.9778,240.0665,9515.0
2016-05-27 09:55:00,270.68,270.69,270.49,270.57,8368.0,240.1375,240.1464,239.9689,240.0399,8368.0
2016-05-27 10:00:00,270.6,270.96,270.55,270.85,5000.0,240.0665,240.3859,240.0222,240.2883,5000.0
2016-05-27 10:05:00,270.82,270.98,270.76,270.89,6231.0,240.2617,240.4036,240.2085,240.3238,6231.0
2016-05-27 10:10:00,271.01,271.15,270.91,271.15,3761.0,240.4302,240.5545,240.3415,240.5545,3761.0
2016-05-27 10:15:00,271.26,271.43,271.16,271.21,11008.0,240.652,240.8029,240.5633,240.6077,11008.0
2016-05-27 10:20:00,271.21,271.48,271.06,271.21,9608.0,240.6077,240.8472,240.4746,240.6077,9608.0
2016-05-27 10:25:00,271.23,271.29,271.1,271.19,4877.0,240.6254,240.6787,240.5101,240.5899,4877.0
2016-05-27 10:30:00,271.24,271.38,271.18,271.33,21651.0,240.6343,240.7585,240.5811,240.7141,21651.0
2016-05-27 10:35:00,271.33,271.49,271.28,271.28,24693.0,240.7141,240.8561,240.6698,240.6698,24693.0
2016-05-27 10:40:00,271.2,271.42,271.2,271.37,20836.0,240.5988,240.794,240.5988,240.7496,20836.0
2016-05-27 10:45:00,271.37,271.44,271.22,271.22,9679.0,240.7496,240.8117,240.6166,240.6166,9679.0
2016-05-27 10:50:00,271.23,271.27,271.09,271.1,8883.0,240.6254,240.6609,240.5012,240.5101,8883.0
2016-05-27 10:55:00,271.07,271.08,270.75,270.79,9493.0,240.4835,240.4924,240.1996,240.2351,9493.0
2016-05-27 11:00:00,270.85,270.91,270.78,270.91,3794.0,240.2883,240.3415,240.2262,240.3415,3794.0
2016-05-27 11:05:00,270.86,270.93,270.7,270.71,4617.0,240.2972,240.3593,240.1552,240.1641,4617.0
2016-05-27 11:10:00,270.71,270.8,270.57,270.6,4707.0,240.1641,240.2439,240.0399,240.0665,4707.0
2016-05-27 11:15:00,270.66,270.66,270.5,270.58,2700.0,240.1197,240.1197,239.9778,240.0488,2700.0
2016-05-27 11:20:00,270.56,270.68,270.56,270.62,3326.0,240.031,240.1375,240.031,240.0843,3326.0
2016-05-27 11:25:00,270.61,271.01,270.6,270.99,7135.0,240.0754,240.4302,240.0665,240.4125,7135.0
2016-05-27 11:30:00,271.02,271.24,271.02,271.15,10273.0,240.4391,240.6343,240.4391,240.5545,10273.0
2016-05-27 11:35:00,271.17,271.32,271.15,271.3,13671.0,240.5722,240.7053,240.5545,240.6875,13671.0
2016-05-27 11:40:00,271.34,271.34,271.18,271.19,4028.0,240.723,240.723,240.5811,240.5899,4028.0
2016-05-27 11:45:00,271.16,271.22,271.05,271.13,7382.0,240.5633,240.6166,240.4657,240.5367,7382.0
2016-05-27 11:50:00,271.11,271.23,271.02,271.23,3172.0,240.519,240.6254,240.4391,240.6254,3172.0
2016-05-27 11:55:00,271.26,271.36,271.26,271.3,3000.0,240.652,240.7408,240.652,240.6875,3000.0
2016-05-27 12:00:00,271.29,271.4,271.29,271.39,5807.0,240.6787,240.7762,240.6787,240.7674,5807.0
2016-05-27 12:05:00,271.39,271.48,271.31,271.42,17115.0,240.7674,240.8472,240.6964,240.794,17115.0
2016-05-27 12:10:00,271.41,271.48,271.4,271.45,11884.0,240.7851,240.8472,240.7762,240.8206,11884.0
2016-05-27 12:15:00,271.47,271.47,271.33,271.38,9839.0,240.8383,240.8383,240.7141,240.7585,9839.0
2016-05-27 12:20:00,271.38,271.42,271.35,271.37,7321.0,240.7585,240.794,240.7319,240.7496,7321.0
2016-05-27 12:25:00,271.37,271.42,271.29,271.42,7183.0,240.7496,240.794,240.6787,240.794,7183.0
2016-05-27 12:30:00,271.49,271.49,271.4,271.41,3777.0,240.8561,240.8561,240.7762,240.7851,3777.0
2016-05-27 12:35:00,271.42,271.56,271.4,271.46,14408.0,240.794,240.9182,240.7762,240.8295,14408.0
2016-05-27 12:40:00,271.48,271.52,271.43,271.45,3864.0,240.8472,240.8827,240.8029,240.8206,3864.0
2016-05-27 12:45:00,271.42,271.47,271.4,271.4,2200.0,240.794,240.8383,240.7762,240.7762,2200.0
2016-05-27 12:50:00,271.44,271.54,271.38,271.53,12667.0,240.8117,240.9004,240.7585,240.8916,12667.0
2016-05-27 12:55:00,271.53,271.55,271.46,271.5,7892.0,240.8916,240.9093,240.8295,240.865,7892.0
2016-05-27 13:00:00,271.52,271.55,271.42,271.42,15888.0,240.8827,240.9093,240.794,240.794,15888.0
2016-05-27 13:05:00,271.43,271.46,271.33,271.33,5926.0,240.8029,240.8295,240.7141,240.7141,5926.0
2016-05-27 13:10:00,271.32,271.36,271.28,271.28,2334.0,240.7053,240.7408,240.6698,240.6698,2334.0
2016-05-27 13:15:00,271.24,271.3,271.19,271.21,4483.0,240.6343,240.6875,240.5899,240.6077,4483.0
2016-05-27 13:20:00,271.28,271.34,271.25,271.25,3742.0,240.6698,240.723,240.6432,240.6432,3742.0
2016-05-27 13:25:00,271.27,271.27,271.11,271.13,2756.0,240.6609,240.6609,240.519,240.5367,2756.0
2016-05-27 13:30:00,271.15,271.19,271.12,271.19,1600.0,240.5545,240.5899,240.5278,240.5899,1600.0
2016-05-27 13:35:00,271.2,271.21,270.82,270.82,12272.0,240.5988,240.6077,240.2617,240.2617,12272.0
2016-05-27 13:40:00,270.71,271.16,270.71,271.11,9189.0,240.1641,240.5633,240.1641,240.519,9189.0
2016-05-27 13:45:00,271.16,271.18,271.05,271.06,6600.0,240.5633,240.5811,240.4657,240.4746,6600.0
2016-05-27 13:50:00,271.02,271.09,270.91,270.98,16546.0,240.4391,240.5012,240.3415,240.4036,16546.0
2016-05-27 13:55:00,270.98,271.05,270.94,270.95,7697.0,240.4036,240.4657,240.3681,240.377,7697.0
2016-05-27 14:00:00,270.93,270.93,270.76,270.85,10670.0,240.3593,240.3593,240.2085,240.2883,10670.0
2016-05-27 14:05:00,270.86,271.1,270.85,271.08,5496.0,240.2972,240.5101,240.2883,240.4924,5496.0
2016-05-27 14:10:00,271.07,271.29,271.04,271.29,8583.0,240.4835,240.6787,240.4569,240.6787,8583.0
2016-05-27 14:15:00,271.29,271.3,271.12,271.17,16663.0,240.6787,240.6875,240.5278,240.5722,16663.0
2016-05-27 14:20:00,271.16,271.31,271.04,271.3,14103.0,240.5633,240.6964,240.4569,240.6875,14103.0
2016-05-27 14:25:00,271.31,271.53,271.31,271.34,12216.0,240.6964,240.8916,240.6964,240.723,12216.0
2016-05-27 14:30:00,271.32,271.43,271.31,271.35,10900.0,240.7053,240.8029,240.6964,240.7319,10900.0
2016-05-27 14:35:00,271.37,271.39,271.17,271.23,16228.0,240.7496,240.7674,240.5722,240.6254,16228.0
2016-05-27 14:40:00,271.21,271.29,271.18,271.25,9891.0,240.6077,240.6787,240.5811,240.6432,9891.0
2016-05-27 14:45:00,271.26,271.41,271.17,271.38,36098.0,240.652,240.7851,240.5722,240.7585,36098.0
2016-05-27 14:50:00,271.39,271.41,271.28,271.28,15658.0,240.7674,240.7851,240.6698,240.6698,15658.0
2016-05-27 14:55:00,271.35,271.44,271.35,271.38,8900.0,240.7319,240.8117,240.7319,240.7585,8900.0
2016-05-27 15:00:00,271.4,271.42,271.32,271.36,12306.0,240.7762,240.794,240.7053,240.7408,12306.0
2016-05-27 15:05:00,271.36,271.54,271.33,271.45,8315.0,240.7408,240.9004,240.7141,240.8206,8315.0
2016-05-27 15:10:00,271.44,271.46,271.38,271.39,7433.0,240.8117,240.8295,240.7585,240.7674,7433.0
2016-05-27 15:15:00,271.37,271.41,271.32,271.41,7302.0,240.7496,240.7851,240.7053,240.7851,7302.0
2016-05-27 15:20:00,271.43,271.45,271.28,271.41,14277.0,240.8029,240.8206,240.6698,240.7851,14277.0
2016-05-27 15:25:00,271.37,271.49,271.37,271.43,11869.0,240.7496,240.8561,240.7496,240.8029,11869.0
2016-05-27 15:30:00,271.46,271.51,271.43,271.47,12830.0,240.8295,240.8738,240.8029,240.8383,12830.0
2016-05-27 15:35:00,271.47,271.62,271.47,271.62,9661.0,240.8383,240.9714,240.8383,240.9714,9661.0
2016-05-27 15:40:00,271.61,271.77,271.59,271.74,16830.0,240.9625,241.1045,240.9448,241.0779,16830.0
2016-05-27 15:45:00,271.76,271.81,271.72,271.75,23859.0,241.0956,241.14,241.0601,241.0867,23859.0
2016-05-27 15:50:00,271.74,271.86,271.73,271.78,31361.0,241.0779,241.1843,241.069,241.1134,31361.0
2016-05-27 15:55:00,271.79,271.99,271.72,271.98,99344.0,241.1222,241.2997,241.0601,241.2908,99344.0
2016-05-31 09:30:00,272.72,272.78,272.42,272.55,27299.0,241.9473,242.0005,241.6811,241.7965,27299.0
2016-05-31 09:35:00,272.56,272.65,272.25,272.39,6319.0,241.8054,241.8852,241.5303,241.6545,6319.0
2016-05-31 09:40:00,272.39,272.46,272.2,272.24,5517.0,241.6545,241.7166,241.486,241.5215,5517.0
2016-05-31 09:45:00,272.26,272.63,272.26,272.62,3850.0,241.5392,241.8675,241.5392,241.8586,3850.0
2016-05-31 09:50:00,272.65,272.77,272.42,272.56,8400.0,241.8852,241.9917,241.6811,241.8054,8400.0
2016-05-31 09:55:00,272.63,272.66,272.25,272.25,37728.0,241.8675,241.8941,241.5303,241.5303,37728.0
2016-05-31 10:00:00,272.31,272.84,272.27,272.74,29866.0,241.5836,242.0538,241.5481,241.965,29866.0
2016-05-31 10:05:00,272.74,272.96,272.7,272.86,25863.0,241.965,242.1602,241.9296,242.0715,25863.0
2016-05-31 10:10:00,272.92,273.02,272.67,272.8,19211.0,242.1247,242.2134,241.9029,242.0183,19211.0
2016-05-31 10:15:00,272.82,273.0,272.73,272.88,16894.0,242.036,242.1957,241.9562,242.0892,16894.0
2016-05-31 10:20:00,272.92,273.11,272.88,272.88,17217.0,242.1247,242.2933,242.0892,242.0892,17217.0
2016-05-31 10:25:00,272.93,273.08,272.89,272.97,26918.0,242.1336,242.2667,242.0981,242.1691,26918.0
2016-05-31 10:30:00,273.01,273.16,272.96,273.06,16694.0,242.2046,242.3377,242.1602,242.2489,16694.0
2016-05-31 10:35:00,273.05,273.06,272.62,272.63,17177.0,242.2401,242.2489,241.8586,241.8675,17177.0
2016-05-31 10:40:00,272.57,272.57,272.27,272.45,11704.0,241.8142,241.8142,241.5481,241.7078,11704.0
2016-05-31 10:45:00,272.48,272.69,272.35,272.67,15365.0,241.7344,241.9207,241.619,241.9029,15365.0
2016-05-31 10:50:00,272.71,272.87,272.66,272.86,15215.0,241.9384,242.0804,241.8941,242.0715,15215.0
2016-05-31 10:55:00,272.78,272.84,272.69,272.83,16812.0,242.0005,242.0538,241.9207,242.0449,16812.0
2016-05-31 11:00:00,272.81,272.83,272.54,272.59,12092.0,242.0271,242.0449,241.7876,241.832,12092.0
2016-05-31 11:05:00,272.59,272.68,272.45,272.46,29501.0,241.832,241.9118,241.7078,241.7166,29501.0
2016-05-31 11:10:00,272.49,272.49,272.08,272.19,31243.0,241.7433,241.7433,241.3795,241.4771,31243.0
2016-05-31 11:15:00,272.25,272.38,272.21,272.37,10089.0,241.5303,241.6457,241.4948,241.6368,10089.0
2016-05-31 11:20:00,272.34,272.63,272.34,272.63,16022.0,241.6102,241.8675,241.6102,241.8675,16022.0
2016-05-31 11:25:00,272.65,272.7,272.51,272.53,7777.0,241.8852,241.9296,241.761,241.7787,7777.0
2016-05-31 11:30:00,272.49,272.63,272.25,272.34,9663.0,241.7433,241.8675,241.5303,241.6102,9663.0
2016-05-31 11:35:00,272.34,272.45,272.32,272.44,12628.0,241.6102,241.7078,241.5924,241.6989,12628.0
2016-05-31 11:40:00,272.46,272.61,272.42,272.49,8200.0,241.7166,241.8497,241.6811,241.7433,8200.0
2016-05-31 11:45:00,272.49,272.49,272.34,272.42,8100.0,241.7433,241.7433,241.6102,241.6811,8100.0
2016-05-31 11:50:00,272.43,272.46,272.31,272.32,9115.0,241.69,241.7166,241.5836,241.5924,9115.0
2016-05-31 11:55:00,272.33,272.35,272.07,272.12,5859.0,241.6013,241.619,241.3706,241.415,5859.0
2016-05-31 12:00:00,272.08,272.1,272.01,272.06,4100.0,241.3795,241.3973,241.3174,241.3618,4100.0
2016-05-31 12:05:00,272.09,272.09,271.85,271.89,6995.0,241.3884,241.3884,241.1755,241.211,6995.0
2016-05-31 12:10:00,271.86,271.88,271.79,271.82,18672.0,241.1843,241.2021,241.1222,241.1489,18672.0
2016-05-31 12:15:00,271.75,271.8,271.7,271.77,4304.0,241.0867,241.1311,241.0424,241.1045,4304.0
2016-05-31 12:20:00,271.77,271.94,271.74,271.94,2607.0,241.1045,241.2553,241.0779,241.2553,2607.0
2016-05-31 12:25:00,272.03,272.17,272.03,272.09,7066.0,241.3352,241.4594,241.3352,241.3884,7066.0
2016-05-31 12:30:00,272.11,272.31,272.1,272.27,10058.0,241.4061,241.5836,241.3973,241.5481,10058.0
2016-05-31 12:35:00,272.24,272.31,272.19,272.24,10035.0,241.5215,241.5836,241.4771,241.5215,10035.0
2016-05-31 12:40:00,272.18,272.22,272.12,272.17,10632.0,241.4682,241.5037,241.415,241.4594,10632.0
2016-05-31 12:45:00,272.12,272.23,272.09,272.09,8318.0,241.415,241.5126,241.3884,241.3884,8318.0
2016-05-31 12:50:00,272.12,272.28,272.12,272.27,10344.0,241.415,241.5569,241.415,241.5481,10344.0
2016-05-31 12:55:00,272.2,272.2,272.02,272.09,4701.0,241.486,241.486,241.3263,241.3884,4701.0
2016-05-31 13:00:00,272.06,272.13,271.97,272.09,11274.0,241.3618,241.4239,241.2819,241.3884,11274.0
2016-05-31 13:05:00,272.1,272.1,271.95,271.95,8001.0,241.3973,241.3973,241.2642,241.2642,8001.0
2016-05-31 13:10:00,272.0,272.25,271.99,272.22,22516.0,241.3085,241.5303,241.2997,241.5037,22516.0
2016-05-31 13:15:00,272.26,272.38,272.18,272.32,18446.0,241.5392,241.6457,241.4682,241.5924,18446.0
2016-05-31 13:20:00,272.4,272.73,272.36,272.67,28441.0,241.6634,241.9562,241.6279,241.9029,28441.0
2016-05-31 13:25:00,272.7,272.79,272.61,272.66,11199.0,241.9296,242.0094,241.8497,241.8941,11199.0
2016-05-31 13:30:00,272.67,272.67,272.52,272.57,12307.0,241.9029,241.9029,241.7699,241.8142,12307.0
2016-05-31 13:35:00,272.52,272.59,272.49,272.53,14483.0,241.7699,241.832,241.7433,241.7787,14483.0
2016-05-31 13:40:00,272.5,272.53,272.4,272.44,10379.0,241.7521,241.7787,241.6634,241.6989,10379.0
2016-05-31 13:45:00,272.45,272.51,272.37,272.38,8184.0,241.7078,241.761,241.6368,241.6457,8184.0
2016-05-31 13:50:00,272.41,272.45,272.3,272.35,8303.0,241.6723,241.7078,241.5747,241.619,8303.0
2016-05-31 13:55:00,272.32,272.33,272.16,272.26,7236.0,241.5924,241.6013,241.4505,241.5392,7236.0
2016-05-31 14:00:00,272.22,272.22,271.77,271.8,14976.0,241.5037,241.5037,241.1045,241.1311,14976.0
2016-05-31 14:05:00,271.82,271.84,271.64,271.65,8152.0,241.1489,241.1666,240.9892,240.998,8152.0
2016-05-31 14:10:00,271.61,271.66,271.53,271.59,16141.0,240.9625,241.0069,240.8916,240.9448,16141.0
2016-05-31 14:15:00,271.61,271.61,271.42,271.46,25730.0,240.9625,240.9625,240.794,240.8295,25730.0
2016-05-31 14:20:00,271.42,271.74,271.38,271.56,118518.0,240.794,241.0779,240.7585,240.9182,118518.0
2016-05-31 14:25:00,271.56,271.65,271.5,271.63,98432.0,240.9182,240.998,240.865,240.9803,98432.0
2016-05-31 14:30:00,271.64,271.77,271.56,271.77,130909.0,240.9892,241.1045,240.9182,241.1045,130909.0
2016-05-31 14:35:00,271.72,271.72,271.46,271.47,72785.0,241.0601,241.0601,240.8295,240.8383,72785.0
2016-05-31 14:40:00,271.46,271.47,271.39,271.42,5217.0,240.8295,240.8383,240.7674,240.794,5217.0
2016-05-31 14:45:00,271.36,271.45,271.19,271.44,7636.0,240.7408,240.8206,240.5899,240.8117,7636.0
2016-05-31 14:50:00,271.46,271.46,271.23,271.34,28278.0,240.8295,240.8295,240.6254,240.723,28278.0
2016-05-31 14:55:00,271.34,271.38,271.27,271.29,21976.0,240.723,240.7585,240.6609,240.6787,21976.0
2016-05-31 15:00:00,271.29,271.31,271.12,271.16,21371.0,240.6787,240.6964,240.5278,240.5633,21371.0
2016-05-31 15:05:00,271.16,271.33,271.14,271.31,33615.0,240.5633,240.7141,240.5456,240.6964,33615.0
2016-05-31 15:10:00,271.32,271.44,271.31,271.4,56704.0,240.7053,240.8117,240.6964,240.7762,56704.0
2016-05-31 15:15:00,271.4,271.63,271.4,271.61,206338.0,240.7762,240.9803,240.7762,240.9625,206338.0
2016-05-31 15:20:00,271.63,271.69,271.53,271.56,86530.0,240.9803,241.0335,240.8916,240.9182,86530.0
2016-05-31 15:25:00,271.62,271.69,271.57,271.69,130953.0,240.9714,241.0335,240.9271,241.0335,130953.0
2016-05-31 15:30:00,271.69,271.92,271.68,271.88,209940.0,241.0335,241.2376,241.0246,241.2021,209940.0
2016-05-31 15:35:00,271.9,272.02,271.85,271.98,52308.0,241.2198,241.3263,241.1755,241.2908,52308.0
2016-05-31 15:40:00,271.99,272.2,271.97,272.17,93851.0,241.2997,241.486,241.2819,241.4594,93851.0
2016-05-31 15:45:00,272.18,272.35,272.18,272.25,39319.0,241.4682,241.619,241.4682,241.5303,39319.0
2016-05-31 15:50:00,272.25,272.44,272.25,272.41,52009.0,241.5303,241.6989,241.5303,241.6723,52009.0
2016-05-31 15:55:00,272.41,272.43,271.96,271.96,138154.0,241.6723,241.69,241.2731,241.2731,138154.0
2016-06-01 09:30:00,270.76,270.81,270.44,270.65,63156.0,240.2085,240.2528,239.9246,240.1109,63156.0
2016-06-01 09:35:00,270.65,270.65,270.38,270.48,27912.0,240.1109,240.1109,239.8713,239.9601,27912.0
2016-06-01 09:40:00,270.49,270.55,270.39,270.39,24897.0,239.9689,240.0222,239.8802,239.8802,24897.0
2016-06-01 09:45:00,270.43,270.68,270.2,270.6,22997.0,239.9157,240.1375,239.7116,240.0665,22997.0
2016-06-01 09:50:00,270.67,270.73,270.54,270.54,6702.0,240.1286,240.1818,240.0133,240.0133,6702.0
2016-06-01 09:55:00,270.53,270.79,270.31,270.79,33166.0,240.0044,240.2351,239.8092,240.2351,33166.0
2016-06-01 10:00:00,270.8,271.07,270.53,270.96,32422.0,240.2439,240.4835,240.0044,240.3859,32422.0
2016-06-01 10:05:00,270.9,271.36,270.83,271.07,32324.0,240.3327,240.7408,240.2706,240.4835,32324.0
2016-06-01 10:10:00,271.12,271.29,270.76,270.76,29029.0,240.5278,240.6787,240.2085,240.2085,29029.0
2016-06-01 10:15:00,270.81,270.99,270.59,270.61,23316.0,240.2528,240.4125,240.0576,240.0754,23316.0
2016-06-01 10:20:00,270.65,270.94,270.62,270.92,20216.0,240.1109,240.3681,240.0843,240.3504,20216.0
2016-06-01 10:25:00,270.98,271.13,270.79,270.8,17495.0,240.4036,240.5367,240.2351,240.2439,17495.0
2016-06-01 10:30:00,270.79,271.01,270.77,271.0,16640.0,240.2351,240.4302,240.2173,240.4214,16640.0
2016-06-01 10:35:00,271.01,271.14,270.96,271.04,13117.0,240.4302,240.5456,240.3859,240.4569,13117.0
2016-06-01 10:40:00,270.94,270.94,270.74,270.84,29238.0,240.3681,240.3681,240.1907,240.2794,29238.0
2016-06-01 10:45:00,270.84,270.96,270.77,270.83,8300.0,240.2794,240.3859,240.2173,240.2706,8300.0
2016-06-01 10:50:00,270.86,271.25,270.86,271.13,16336.0,240.2972,240.6432,240.2972,240.5367,16336.0
2016-06-01 10:55:00,271.1,271.29,271.1,271.26,8640.0,240.5101,240.6787,240.5101,240.652,8640.0
2016-06-01 11:00:00,271.27,271.77,271.25,271.66,17101.0,240.6609,241.1045,240.6432,241.0069,17101.0
2016-06-01 11:05:00,271.7,271.81,271.67,271.76,8095.0,241.0424,241.14,241.0158,241.0956,8095.0
2016-06-01 11:10:00,271.77,271.98,271.7,271.95,4956.0,241.1045,241.2908,241.0424,241.2642,4956.0
2016-06-01 11:15:00,271.9,272.13,271.83,272.05,15309.0,241.2198,241.4239,241.1577,241.3529,15309.0
2016-06-01 11:20:00,272.1,272.21,271.96,271.96,15577.0,241.3973,241.4948,241.2731,241.2731,15577.0
2016-06-01 11:25:00,271.94,271.99,271.75,271.79,9135.0,241.2553,241.2997,241.0867,241.1222,9135.0
2016-06-01 11:30:00,271.79,271.85,271.52,271.65,8759.0,241.1222,241.1755,240.8827,240.998,8759.0
2016-06-01 11:35:00,271.65,271.76,271.64,271.73,7211.0,240.998,241.0956,240.9892,241.069,7211.0
2016-06-01 11:40:00,271.65,271.66,271.55,271.59,9322.0,240.998,241.0069,240.9093,240.9448,9322.0
2016-06-01 11:45:00,271.57,271.64,271.5,271.64,7298.0,240.9271,240.9892,240.865,240.9892,7298.0
2016-06-01 11:50:00,271.69,271.81,271.66,271.72,6162.0,241.0335,241.14,241.0069,241.0601,6162.0
2016-06-01 11:55:00,271.77,271.9,271.72,271.84,9838.0,241.1045,241.2198,241.0601,241.1666,9838.0
2016-06-01 12:00:00,271.86,271.99,271.86,271.95,8522.0,241.1843,241.2997,241.1843,241.2642,8522.0
2016-06-01 12:05:00,271.93,272.12,271.92,272.0,10591.0,241.2464,241.415,241.2376,241.3085,10591.0
2016-06-01 12:10:00,272.0,272.25,272.0,272.24,22278.0,241.3085,241.5303,241.3085,241.5215,22278.0
2016-06-01 12:15:00,272.25,272.25,272.12,272.22,7953.0,241.5303,241.5303,241.415,241.5037,7953.0
2016-06-01 12:20:00,272.2,272.34,272.18,272.32,7840.0,241.486,241.6102,241.4682,241.5924,7840.0
2016-06-01 12:25:00,272.32,272.37,272.2,272.27,8753.0,241.5924,241.6368,241.486,241.5481,8753.0
2016-06-01 12:30:00,272.28,272.31,272.2,272.23,16592.0,241.5569,241.5836,241.486,241.5126,16592.0
2016-06-01 12:35:00,272.24,272.27,272.02,272.05,8154.0,241.5215,241.5481,241.3263,241.3529,8154.0
2016-06-01 12:40:00,272.04,272.18,272.04,272.15,2822.0,241.344,241.4682,241.344,241.4416,2822.0
2016-06-01 12:45:00,272.17,272.3,272.12,272.15,5325.0,241.4594,241.5747,241.415,241.4416,5325.0
2016-06-01 12:50:00,272.15,272.37,272.11,272.35,6480.0,241.4416,241.6368,241.4061,241.619,6480.0
2016-06-01 12:55:00,272.36,272.4,272.29,272.39,13531.0,241.6279,241.6634,241.5658,241.6545,13531.0
2016-06-01 13:00:00,272.4,272.41,272.29,272.31,44343.0,241.6634,241.6723,241.5658,241.5836,44343.0
2016-06-01 13:05:00,272.33,272.51,272.33,272.41,4764.0,241.6013,241.761,241.6013,241.6723,4764.0
2016-06-01 13:10:00,272.38,272.38,272.16,272.17,6855.0,241.6457,241.6457,241.4505,241.4594,6855.0
2016-06-01 13:15:00,272.16,272.23,272.12,272.22,5943.0,241.4505,241.5126,241.415,241.5037,5943.0
2016-06-01 13:20:00,272.28,272.35,272.23,272.28,6360.0,241.5569,241.619,241.5126,241.5569,6360.0
2016-06-01 13:25:00,272.32,272.33,272.14,272.16,3457.0,241.5924,241.6013,241.4327,241.4505,3457.0
2016-06-01 13:30:00,272.21,272.25,272.15,272.17,3500.0,241.4948,241.5303,241.4416,241.4594,3500.0
2016-06-01 13:35:00,272.21,272.26,271.98,271.98,16893.0,241.4948,241.5392,241.2908,241.2908,16893.0
2016-06-01 13:40:00,271.98,272.0,271.85,271.96,8830.0,241.2908,241.3085,241.1755,241.2731,8830.0
2016-06-01 13:45:00,271.98,272.06,271.97,272.04,5323.0,241.2908,241.3618,241.2819,241.344,5323.0
2016-06-01 13:50:00,272.03,272.14,271.96,272.07,5473.0,241.3352,241.4327,241.2731,241.3706,5473.0
2016-06-01 13:55:00,272.09,272.15,272.01,272.15,20756.0,241.3884,241.4416,241.3174,241.4416,20756.0
2016-06-01 14:00:00,272.16,272.16,271.87,272.05,27368.0,241.4505,241.4505,241.1932,241.3529,27368.0
2016-06-01 14:05:00,272.06,272.15,272.0,272.1,38478.0,241.3618,241.4416,241.3085,241.3973,38478.0
2016-06-01 14:10:00,272.09,272.37,272.09,272.37,15272.0,241.3884,241.6368,241.3884,241.6368,15272.0
2016-06-01 14:15:00,272.38,272.65,272.38,272.6,33392.0,241.6457,241.8852,241.6457,241.8408,33392.0
2016-06-01 14:20:00,272.59,272.68,272.55,272.56,11524.0,241.832,241.9118,241.7965,241.8054,11524.0
2016-06-01 14:25:00,272.51,272.6,272.49,272.56,15518.0,241.761,241.8408,241.7433,241.8054,15518.0
2016-06-01 14:30:00,272.5,272.53,272.29,272.49,22209.0,241.7521,241.7787,241.5658,241.7433,22209.0
2016-06-01 14:35:00,272.46,272.48,272.37,272.41,18855.0,241.7166,241.7344,241.6368,241.6723,18855.0
2016-06-01 14:40:00,272.4,272.51,272.4,272.5,13698.0,241.6634,241.761,241.6634,241.7521,13698.0
2016-06-01 14:45:00,272.48,272.5,272.43,272.49,5250.0,241.7344,241.7521,241.69,241.7433,5250.0
2016-06-01 14:50:00,272.47,272.72,272.47,272.69,9551.0,241.7255,241.9473,241.7255,241.9207,9551.0
2016-06-01 14:55:00,272.67,272.83,272.64,272.83,7968.0,241.9029,242.0449,241.8763,242.0449,7968.0
2016-06-01 15:00:00,272.85,272.89,272.76,272.78,11321.0,242.0626,242.0981,241.9828,242.0005,11321.0
2016-06-01 15:05:00,272.77,272.84,272.77,272.79,3880.0,241.9917,242.0538,241.9917,242.0094,3880.0
2016-06-01 15:10:00,272.8,272.97,272.77,272.95,9716.0,242.0183,242.1691,241.9917,242.1513,9716.0
2016-06-01 15:15:00,272.96,273.04,272.87,273.02,5352.0,242.1602,242.2312,242.0804,242.2134,5352.0
2016-06-01 15:20:00,273.0,273.23,273.0,273.2,11300.0,242.1957,242.3998,242.1957,242.3731,11300.0
2016-06-01 15:25:00,273.18,273.18,273.05,273.1,13354.0,242.3554,242.3554,242.2401,242.2844,13354.0
2016-06-01 15:30:00,273.07,273.07,272.95,273.01,20888.0,242.2578,242.2578,242.1513,242.2046,20888.0
2016-06-01 15:35:00,273.03,273.19,273.03,273.19,13794.0,242.2223,242.3643,242.2223,242.3643,13794.0
2016-06-01 15:40:00,273.2,273.2,273.13,273.14,10443.0,242.3731,242.3731,242.311,242.3199,10443.0
2016-06-01 15:45:00,273.15,273.15,272.89,272.91,12444.0,242.3288,242.3288,242.0981,242.1159,12444.0
2016-06-01 15:50:00,272.91,272.93,272.82,272.85,24411.0,242.1159,242.1336,242.036,242.0626,24411.0
2016-06-01 15:55:00,272.85,273.09,272.79,273.05,44659.0,242.0626,242.2755,242.0094,242.2401,44659.0
2016-06-02 09:30:00,272.52,272.57,272.19,272.31,28052.0,241.7699,241.8142,241.4771,241.5836,28052.0
2016-06-02 09:35:00,272.48,272.81,272.38,272.64,7934.0,241.7344,242.0271,241.6457,241.8763,7934.0
2016-06-02 09:40:00,272.68,272.91,272.42,272.68,17917.0,241.9118,242.1159,241.6811,241.9118,17917.0
2016-06-02 09:45:00,272.62,272.68,272.0,272.0,12969.0,241.8586,241.9118,241.3085,241.3085,12969.0
2016-06-02 09:50:00,272.09,272.13,271.78,272.01,6800.0,241.3884,241.4239,241.1134,241.3174,6800.0
2016-06-02 09:55:00,272.11,272.29,272.08,272.24,1700.0,241.4061,241.5658,241.3795,241.5215,1700.0
2016-06-02 10:00:00,272.24,272.67,272.24,272.59,35204.0,241.5215,241.9029,241.5215,241.832,35204.0
2016-06-02 10:05:00,272.69,272.94,272.63,272.71,50663.0,241.9207,242.1425,241.8675,241.9384,50663.0
2016-06-02 10:10:00,272.7,272.7,272.48,272.48,23334.0,241.9296,241.9296,241.7344,241.7344,23334.0
2016-06-02 10:15:00,272.47,272.72,272.31,272.39,7900.0,241.7255,241.9473,241.5836,241.6545,7900.0
2016-06-02 10:20:00,272.31,272.34,272.16,272.3,11741.0,241.5836,241.6102,241.4505,241.5747,11741.0
2016-06-02 10:25:00,272.34,272.4,272.15,272.17,18204.0,241.6102,241.6634,241.4416,241.4594,18204.0
2016-06-02 10:30:00,272.16,272.51,272.14,272.44,34456.0,241.4505,241.761,241.4327,241.6989,34456.0
2016-06-02 10:35:00,272.47,272.63,272.4,272.58,16940.0,241.7255,241.8675,241.6634,241.8231,16940.0
2016-06-02 10:40:00,272.55,272.65,272.43,272.45,9218.0,241.7965,241.8852,241.69,241.7078,9218.0
2016-06-02 10:45:00,272.46,272.5,272.37,272.4,10388.0,241.7166,241.7521,241.6368,241.6634,10388.0
2016-06-02 10:50:00,272.37,272.54,272.35,272.53,7557.0,241.6368,241.7876,241.619,241.7787,7557.0
2016-06-02 10:55:00,272.47,272.48,272.38,272.48,3305.0,241.7255,241.7344,241.6457,241.7344,3305.0
2016-06-02 11:00:00,272.48,272.8,272.4,272.61,24095.0,241.7344,242.0183,241.6634,241.8497,24095.0
2016-06-02 11:05:00,272.67,272.81,272.6,272.75,3700.0,241.9029,242.0271,241.8408,241.9739,3700.0
2016-06-02 11:10:00,272.7,272.77,272.58,272.67,6430.0,241.9296,241.9917,241.8231,241.9029,6430.0
2016-06-02 11:15:00,272.72,272.83,272.63,272.64,7802.0,241.9473,242.0449,241.8675,241.8763,7802.0
2016-06-02 11:20:00,272.66,272.68,272.41,272.5,12363.0,241.8941,241.9118,241.6723,241.7521,12363.0
2016-06-02 11:25:00,272.48,272.65,272.48,272.61,3774.0,241.7344,241.8852,241.7344,241.8497,3774.0
2016-06-02 11:30:00,272.56,272.8,272.56,272.69,6595.0,241.8054,242.0183,241.8054,241.9207,6595.0
2016-06-02 11:35:00,272.67,272.71,272.58,272.67,14062.0,241.9029,241.9384,241.8231,241.9029,14062.0
2016-06-02 11:40:00,272.72,272.99,272.72,272.82,9032.0,241.9473,242.1868,241.9473,242.036,9032.0
2016-06-02 11:45:00,272.85,272.85,272.78,272.78,740.0,242.0626,242.0626,242.0005,242.0005,740.0
2016-06-02 11:50:00,272.76,272.96,272.65,272.92,6899.0,241.9828,242.1602,241.8852,242.1247,6899.0
2016-06-02 11:55:00,273.04,273.05,272.93,273.0,1900.0,242.2312,242.2401,242.1336,242.1957,1900.0
2016-06-02 12:00:00,272.92,272.93,272.81,272.9,2133.0,242.1247,242.1336,242.0271,242.107,2133.0
2016-06-02 12:05:00,272.94,272.95,272.83,272.83,2000.0,242.1425,242.1513,242.0449,242.0449,2000.0
2016-06-02 12:10:00,272.83,272.9,272.83,272.89,4355.0,242.0449,242.107,242.0449,242.0981,4355.0
2016-06-02 12:15:00,272.8,272.86,272.76,272.83,800.0,242.0183,242.0715,241.9828,242.0449,800.0
2016-06-02 12:20:00,272.77,272.86,272.77,272.84,2600.0,241.9917,242.0715,241.9917,242.0538,2600.0
2016-06-02 12:25:00,272.77,272.79,272.75,272.75,8600.0,241.9917,242.0094,241.9739,241.9739,8600.0
2016-06-02 12:30:00,272.76,272.82,272.7,272.75,3700.0,241.9828,242.036,241.9296,241.9739,3700.0
2016-06-02 12:35:00,272.8,272.84,272.76,272.8,7012.0,242.0183,242.0538,241.9828,242.0183,7012.0
2016-06-02 12:40:00,272.81,272.89,272.78,272.89,5534.0,242.0271,242.0981,242.0005,242.0981,5534.0
2016-06-02 12:45:00,272.87,272.93,272.84,272.89,11406.0,242.0804,242.1336,242.0538,242.0981,11406.0
2016-06-02 12:50:00,272.89,273.09,272.89,273.09,8656.0,242.0981,242.2755,242.0981,242.2755,8656.0
2016-06-02 12:55:00,273.11,273.16,273.06,273.13,7020.0,242.2933,242.3377,242.2489,242.311,7020.0
2016-06-02 13:00:00,273.13,273.21,273.07,273.07,3265.0,242.311,242.382,242.2578,242.2578,3265.0
2016-06-02 13:05:00,273.1,273.28,273.1,273.26,6872.0,242.2844,242.4441,242.2844,242.4264,6872.0
2016-06-02 13:10:00,273.19,273.25,273.14,273.14,5701.0,242.3643,242.4175,242.3199,242.3199,5701.0
2016-06-02 13:15:00,273.18,273.2,273.14,273.18,2289.0,242.3554,242.3731,242.3199,242.3554,2289.0
2016-06-02 13:20:00,273.2,273.2,273.11,273.12,4341.0,242.3731,242.3731,242.2933,242.3022,4341.0
2016-06-02 13:25:00,273.13,273.15,273.1,273.1,10024.0,242.311,242.3288,242.2844,242.2844,10024.0
2016-06-02 13:30:00,273.13,273.17,273.06,273.17,8576.0,242.311,242.3465,242.2489,242.3465,8576.0
2016-06-02 13:35:00,273.2,273.27,273.17,273.17,9085.0,242.3731,242.4352,242.3465,242.3465,9085.0
2016-06-02 13:40:00,273.17,273.34,273.15,273.34,1400.0,242.3465,242.4973,242.3288,242.4973,1400.0
2016-06-02 13:45:00,273.33,273.35,273.28,273.35,1300.0,242.4885,242.5062,242.4441,242.5062,1300.0
2016-06-02 13:50:00,273.33,273.62,273.33,273.59,7299.0,242.4885,242.7457,242.4885,242.7191,7299.0
2016-06-02 13:55:00,273.59,273.72,273.58,273.72,1970.0,242.7191,242.8345,242.7103,242.8345,1970.0
2016-06-02 14:00:00,273.75,273.85,273.7,273.85,8108.0,242.8611,242.9498,242.8167,242.9498,8108.0
2016-06-02 14:05:00,273.87,273.93,273.81,273.84,14739.0,242.9675,243.0208,242.9143,242.9409,14739.0
2016-06-02 14:10:00,273.84,273.85,273.74,273.78,14246.0,242.9409,242.9498,242.8522,242.8877,14246.0
2016-06-02 14:15:00,273.8,273.88,273.78,273.88,7281.0,242.9054,242.9764,242.8877,242.9764,7281.0
2016-06-02 14:20:00,273.88,273.89,273.79,273.83,15298.0,242.9764,242.9853,242.8966,242.9321,15298.0
2016-06-02 14:25:00,273.84,273.95,273.75,273.8,8069.0,242.9409,243.0385,242.8611,242.9054,8069.0
2016-06-02 14:30:00,273.81,273.86,273.75,273.75,10222.0,242.9143,242.9587,242.8611,242.8611,10222.0
2016-06-02 14:35:00,273.75,273.86,273.75,273.75,11328.0,242.8611,242.9587,242.8611,242.8611,11328.0
2016-06-02 14:40:00,273.74,273.92,273.74,273.87,9761.0,242.8522,243.0119,242.8522,242.9675,9761.0
2016-06-02 14:45:00,273.88,273.95,273.84,273.84,20630.0,242.9764,243.0385,242.9409,242.9409,20630.0
2016-06-02 14:50:00,273.87,273.93,273.83,273.85,9839.0,242.9675,243.0208,242.9321,242.9498,9839.0
2016-06-02 14:55:00,273.86,273.96,273.86,273.91,16128.0,242.9587,243.0474,242.9587,243.003,16128.0
2016-06-02 15:00:00,273.92,274.05,273.92,274.02,7808.0,243.0119,243.1272,243.0119,243.1006,7808.0
2016-06-02 15:05:00,274.04,274.04,273.84,273.86,13437.0,243.1184,243.1184,242.9409,242.9587,13437.0
2016-06-02 15:10:00,273.86,273.95,273.85,273.95,10998.0,242.9587,243.0385,242.9498,243.0385,10998.0
2016-06-02 15:15:00,273.94,274.05,273.93,273.99,9114.0,243.0296,243.1272,243.0208,243.074,9114.0
2016-06-02 15:20:00,273.98,274.14,273.98,274.1,6100.0,243.0651,243.2071,243.0651,243.1716,6100.0
2016-06-02 15:25:00,274.11,274.18,274.08,274.18,14903.0,243.1805,243.2426,243.1538,243.2426,14903.0
2016-06-02 15:30:00,274.18,274.25,274.16,274.24,27183.0,243.2426,243.3047,243.2248,243.2958,27183.0
2016-06-02 15:35:00,274.26,274.28,274.22,274.28,18791.0,243.3135,243.3313,243.278,243.3313,18791.0
2016-06-02 15:40:00,274.26,274.3,274.11,274.13,13228.0,243.3135,243.349,243.1805,243.1982,13228.0
2016-06-02 15:45:00,274.17,274.22,274.05,274.12,9204.0,243.2337,243.278,243.1272,243.1893,9204.0
2016-06-02 15:50:00,274.15,274.42,274.15,274.38,19442.0,243.2159,243.4555,243.2159,243.42,19442.0
2016-06-02 15:55:00,274.4,274.69,274.39,274.69,57207.0,243.4377,243.695,243.4289,243.695,57207.0
2016-06-03 09:30:00,274.43,274.43,273.8,273.92,244662.0,243.4643,243.4643,242.9054,243.0119,244662.0
2016-06-03 09:35:00,273.96,274.02,273.26,273.44,22246.0,243.0474,243.1006,242.4264,242.5861,22246.0
2016-06-03 09:40:00,273.43,273.44,273.04,273.27,23763.0,242.5772,242.5861,242.2312,242.4352,23763.0
2016-06-03 09:45:00,273.27,273.31,272.76,272.79,19187.0,242.4352,242.4707,241.9828,242.0094,19187.0
2016-06-03 09:50:00,272.88,272.94,272.58,272.58,9217.0,242.0892,242.1425,241.8231,241.8231,9217.0
2016-06-03 09:55:00,272.64,272.82,272.47,272.81,13694.0,241.8763,242.036,241.7255,242.0271,13694.0
2016-06-03 10:00:00,272.59,272.76,272.13,272.33,62234.0,241.832,241.9828,241.4239,241.6013,62234.0
2016-06-03 10:05:00,272.31,272.39,271.91,271.91,36820.0,241.5836,241.6545,241.2287,241.2287,36820.0
2016-06-03 10:10:00,271.92,272.23,271.75,272.22,29709.0,241.2376,241.5126,241.0867,241.5037,29709.0
2016-06-03 10:15:00,272.29,272.29,271.86,271.97,10976.0,241.5658,241.5658,241.1843,241.2819,10976.0
2016-06-03 10:20:00,271.87,272.12,271.58,272.03,26994.0,241.1932,241.415,240.9359,241.3352,26994.0
2016-06-03 10:25:00,272.01,272.16,271.82,271.97,49873.0,241.3174,241.4505,241.1489,241.2819,49873.0
2016-06-03 10:30:00,271.94,272.73,271.85,272.73,86832.0,241.2553,241.9562,241.1755,241.9562,86832.0
2016-06-03 10:35:00,272.69,272.69,272.35,272.47,21052.0,241.9207,241.9207,241.619,241.7255,21052.0
2016-06-03 10:40:00,272.42,272.55,272.12,272.17,22520.0,241.6811,241.7965,241.415,241.4594,22520.0
2016-06-03 10:45:00,272.12,272.51,271.99,272.44,15201.0,241.415,241.761,241.2997,241.6989,15201.0
2016-06-03 10:50:00,272.39,272.85,272.22,272.72,27334.0,241.6545,242.0626,241.5037,241.9473,27334.0
2016-06-03 10:55:00,272.74,272.78,272.56,272.63,3205.0,241.965,242.0005,241.8054,241.8675,3205.0
2016-06-03 11:00:00,272.73,272.82,272.5,272.6,29528.0,241.9562,242.036,241.7521,241.8408,29528.0
2016-06-03 11:05:00,272.59,272.68,272.32,272.32,9880.0,241.832,241.9118,241.5924,241.5924,9880.0
2016-06-03 11:10:00,272.29,272.36,272.17,272.17,13929.0,241.5658,241.6279,241.4594,241.4594,13929.0
2016-06-03 11:15:00,272.15,272.31,272.1,272.28,9840.0,241.4416,241.5836,241.3973,241.5569,9840.0
2016-06-03 11:20:00,272.22,272.37,272.07,272.07,6151.0,241.5037,241.6368,241.3706,241.3706,6151.0
2016-06-03 11:25:00,272.12,272.18,271.91,272.04,20564.0,241.415,241.4682,241.2287,241.344,20564.0
2016-06-03 11:30:00,271.97,272.44,271.97,272.44,5005.0,241.2819,241.6989,241.2819,241.6989,5005.0
2016-06-03 11:35:00,272.34,272.67,272.22,272.66,24856.0,241.6102,241.9029,241.5037,241.8941,24856.0
2016-06-03 11:40:00,272.64,272.82,272.58,272.77,7188.0,241.8763,242.036,241.8231,241.9917,7188.0
2016-06-03 11:45:00,272.72,272.92,272.65,272.92,5364.0,241.9473,242.1247,241.8852,242.1247,5364.0
2016-06-03 11:50:00,272.92,272.92,272.74,272.79,7594.0,242.1247,242.1247,241.965,242.0094,7594.0
2016-06-03 11:55:00,272.83,273.33,272.83,273.18,11667.0,242.0449,242.4885,242.0449,242.3554,11667.0
2016-06-03 12:00:00,273.21,273.26,273.12,273.17,4280.0,242.382,242.4264,242.3022,242.3465,4280.0
2016-06-03 12:05:00,273.0,273.05,272.92,272.92,8898.0,242.1957,242.2401,242.1247,242.1247,8898.0
2016-06-03 12:10:00,272.96,273.04,272.92,272.97,13679.0,242.1602,242.2312,242.1247,242.1691,13679.0
2016-06-03 12:15:00,273.01,273.16,272.85,272.85,8805.0,242.2046,242.3377,242.0626,242.0626,8805.0
2016-06-03 12:20:00,272.88,273.08,272.84,273.08,7031.0,242.0892,242.2667,242.0538,242.2667,7031.0
2016-06-03 12:25:00,273.11,273.16,273.03,273.07,6430.0,242.2933,242.3377,242.2223,242.2578,6430.0
2016-06-03 12:30:00,273.02,273.16,272.96,273.12,2700.0,242.2134,242.3377,242.1602,242.3022,2700.0
2016-06-03 12:35:00,273.12,273.12,272.94,272.98,2454.0,242.3022,242.3022,242.1425,242.178,2454.0
2016-06-03 12:40:00,273.02,273.02,272.79,272.79,3050.0,242.2134,242.2134,242.0094,242.0094,3050.0
2016-06-03 12:45:00,272.81,272.81,272.58,272.66,5370.0,242.0271,242.0271,241.8231,241.8941,5370.0
2016-06-03 12:50:00,272.64,272.77,272.57,272.71,10913.0,241.8763,241.9917,241.8142,241.9384,10913.0
2016-06-03 12:55:00,272.7,272.7,272.5,272.62,6264.0,241.9296,241.9296,241.7521,241.8586,6264.0
2016-06-03 13:00:00,272.63,272.67,272.57,272.64,1704.0,241.8675,241.9029,241.8142,241.8763,1704.0
2016-06-03 13:05:00,272.61,272.74,272.51,272.74,6164.0,241.8497,241.965,241.761,241.965,6164.0
2016-06-03 13:10:00,272.74,272.88,272.74,272.84,8570.0,241.965,242.0892,241.965,242.0538,8570.0
2016-06-03 13:15:00,272.82,272.85,272.75,272.81,5064.0,242.036,242.0626,241.9739,242.0271,5064.0
2016-06-03 13:20:00,272.84,272.99,272.81,272.9,12496.0,242.0538,242.1868,242.0271,242.107,12496.0
2016-06-03 13:25:00,272.94,272.94,272.72,272.76,3500.0,242.1425,242.1425,241.9473,241.9828,3500.0
2016-06-03 13:30:00,272.81,272.81,272.63,272.71,3100.0,242.0271,242.0271,241.8675,241.9384,3100.0
2016-06-03 13:35:00,272.73,272.92,272.73,272.81,10817.0,241.9562,242.1247,241.9562,242.0271,10817.0
2016-06-03 13:40:00,272.84,272.97,272.83,272.94,3687.0,242.0538,242.1691,242.0449,242.1425,3687.0
2016-06-03 13:45:00,272.92,273.12,272.89,272.91,7341.0,242.1247,242.3022,242.0981,242.1159,7341.0
2016-06-03 13:50:00,272.92,273.06,272.86,272.86,3292.0,242.1247,242.2489,242.0715,242.0715,3292.0
2016-06-03 13:55:00,272.89,273.17,272.89,273.17,4015.0,242.0981,242.3465,242.0981,242.3465,4015.0
2016-06-03 14:00:00,273.15,273.15,272.97,273.09,2100.0,242.3288,242.3288,242.1691,242.2755,2100.0
2016-06-03 14:05:00,273.06,273.1,272.86,272.93,12173.0,242.2489,242.2844,242.0715,242.1336,12173.0
2016-06-03 14:10:00,273.0,273.12,272.94,273.05,6200.0,242.1957,242.3022,242.1425,242.2401,6200.0
2016-06-03 14:15:00,273.0,273.1,272.91,273.06,6515.0,242.1957,242.2844,242.1159,242.2489,6515.0
2016-06-03 14:20:00,273.08,273.21,272.94,273.08,7425.0,242.2667,242.382,242.1425,242.2667,7425.0
2016-06-03 14:25:00,273.08,273.43,273.04,273.37,33239.0,242.2667,242.5772,242.2312,242.524,33239.0
2016-06-03 14:30:00,273.38,273.58,273.36,273.58,6747.0,242.5328,242.7103,242.5151,242.7103,6747.0
2016-06-03 14:35:00,273.62,273.83,273.6,273.83,31791.0,242.7457,242.9321,242.728,242.9321,31791.0
2016-06-03 14:40:00,273.81,273.83,273.72,273.74,6246.0,242.9143,242.9321,242.8345,242.8522,6246.0
2016-06-03 14:45:00,273.78,273.94,273.77,273.84,15981.0,242.8877,243.0296,242.8788,242.9409,15981.0
2016-06-03 14:50:00,273.84,274.02,273.77,273.98,29489.0,242.9409,243.1006,242.8788,243.0651,29489.0
2016-06-03 14:55:00,273.98,273.99,273.71,273.71,8121.0,243.0651,243.074,242.8256,242.8256,8121.0
2016-06-03 15:00:00,273.7,273.7,273.54,273.61,45875.0,242.8167,242.8167,242.6748,242.7369,45875.0
2016-06-03 15:05:00,273.6,273.64,273.48,273.58,28324.0,242.728,242.7635,242.6215,242.7103,28324.0
2016-06-03 15:10:00,273.55,273.64,273.45,273.63,88254.0,242.6836,242.7635,242.5949,242.7546,88254.0
2016-06-03 15:15:00,273.61,273.61,273.43,273.44,52344.0,242.7369,242.7369,242.5772,242.5861,52344.0
2016-06-03 15:20:00,273.44,273.71,273.38,273.68,67399.0,242.5861,242.8256,242.5328,242.799,67399.0
2016-06-03 15:25:00,273.66,273.71,273.63,273.67,43051.0,242.7812,242.8256,242.7546,242.7901,43051.0
2016-06-03 15:30:00,273.69,273.69,273.56,273.6,101460.0,242.8078,242.8078,242.6925,242.728,101460.0
2016-06-03 15:35:00,273.6,273.77,273.6,273.77,31384.0,242.728,242.8788,242.728,242.8788,31384.0
2016-06-03 15:40:00,273.74,273.76,273.65,273.69,60233.0,242.8522,242.8699,242.7724,242.8078,60233.0
2016-06-03 15:45:00,273.7,273.75,273.5,273.57,46883.0,242.8167,242.8611,242.6393,242.7014,46883.0
2016-06-03 15:50:00,273.61,273.73,273.61,273.66,76344.0,242.7369,242.8433,242.7369,242.7812,76344.0
2016-06-03 15:55:00,273.67,273.67,273.29,273.41,135474.0,242.7901,242.7901,242.453,242.5594,135474.0
2016-06-06 09:30:00,273.95,274.27,273.54,274.08,65774.0,243.0385,243.3224,242.6748,243.1538,65774.0
2016-06-06 09:35:00,274.16,274.16,273.75,274.07,10375.0,243.2248,243.2248,242.8611,243.145,10375.0
2016-06-06 09:40:00,274.03,274.47,273.99,274.37,15214.0,243.1095,243.4998,243.074,243.4111,15214.0
2016-06-06 09:45:00,274.54,274.83,274.53,274.68,52126.0,243.5619,243.8192,243.5531,243.6861,52126.0
2016-06-06 09:50:00,274.67,275.11,274.67,275.11,40068.0,243.6773,244.0676,243.6773,244.0676,40068.0
2016-06-06 09:55:00,275.08,275.08,274.79,274.97,14123.0,244.041,244.041,243.7837,243.9434,14123.0
2016-06-06 10:00:00,274.96,275.21,274.91,274.97,20818.0,243.9345,244.1563,243.8902,243.9434,20818.0
2016-06-06 10:05:00,274.99,275.06,274.92,274.96,9814.0,243.9612,244.0233,243.8991,243.9345,9814.0
2016-06-06 10:10:00,274.95,274.95,274.83,274.86,10449.0,243.9257,243.9257,243.8192,243.8458,10449.0
2016-06-06 10:15:00,274.85,274.96,274.84,274.92,3731.0,243.837,243.9345,243.8281,243.8991,3731.0
2016-06-06 10:20:00,274.9,274.92,274.78,274.87,27385.0,243.8813,243.8991,243.7749,243.8547,27385.0
2016-06-06 10:25:00,274.86,274.98,274.63,274.65,14648.0,243.8458,243.9523,243.6418,243.6595,14648.0
2016-06-06 10:30:00,274.72,275.0,274.71,274.96,40363.0,243.7216,243.97,243.7128,243.9345,40363.0
2016-06-06 10:35:00,274.98,275.18,274.92,275.07,28685.0,243.9523,244.1297,243.8991,244.0321,28685.0
2016-06-06 10:40:00,275.1,275.18,274.98,274.99,16910.0,244.0587,244.1297,243.9523,243.9612,16910.0
2016-06-06 10:45:00,274.97,275.04,274.91,274.91,4934.0,243.9434,244.0055,243.8902,243.8902,4934.0
2016-06-06 10:50:00,274.91,274.91,274.69,274.71,7275.0,243.8902,243.8902,243.695,243.7128,7275.0
2016-06-06 10:55:00,274.76,275.12,274.73,274.95,6185.0,243.7571,244.0765,243.7305,243.9257,6185.0
2016-06-06 11:00:00,275.0,275.0,274.69,274.75,13296.0,243.97,243.97,243.695,243.7482,13296.0
2016-06-06 11:05:00,274.76,274.77,274.62,274.77,8900.0,243.7571,243.766,243.6329,243.766,8900.0
2016-06-06 11:10:00,274.72,274.87,274.65,274.86,8287.0,243.7216,243.8547,243.6595,243.8458,8287.0
2016-06-06 11:15:00,274.82,274.86,274.76,274.83,1902.0,243.8103,243.8458,243.7571,243.8192,1902.0
2016-06-06 11:20:00,274.76,274.76,274.59,274.61,13310.0,243.7571,243.7571,243.6063,243.624,13310.0
2016-06-06 11:25:00,274.64,274.74,274.6,274.62,6459.0,243.6507,243.7394,243.6152,243.6329,6459.0
2016-06-06 11:30:00,274.62,274.67,274.58,274.67,9916.0,243.6329,243.6773,243.5974,243.6773,9916.0
2016-06-06 11:35:00,274.65,274.87,274.65,274.87,3664.0,243.6595,243.8547,243.6595,243.8547,3664.0
2016-06-06 11:40:00,274.93,274.94,274.82,274.9,9414.0,243.9079,243.9168,243.8103,243.8813,9414.0
2016-06-06 11:45:00,274.95,275.06,274.93,275.02,12582.0,243.9257,244.0233,243.9079,243.9878,12582.0
2016-06-06 11:50:00,275.04,275.19,275.04,275.19,19889.0,244.0055,244.1386,244.0055,244.1386,19889.0
2016-06-06 11:55:00,275.19,275.28,274.93,274.98,25474.0,244.1386,244.2184,243.9079,243.9523,25474.0
2016-06-06 12:00:00,274.98,275.03,274.93,274.97,11830.0,243.9523,243.9966,243.9079,243.9434,11830.0
2016-06-06 12:05:00,274.97,274.99,274.88,274.9,15733.0,243.9434,243.9612,243.8636,243.8813,15733.0
2016-06-06 12:10:00,274.88,274.92,274.83,274.86,21238.0,243.8636,243.8991,243.8192,243.8458,21238.0
2016-06-06 12:15:00,274.86,274.87,274.75,274.85,9521.0,243.8458,243.8547,243.7482,243.837,9521.0
2016-06-06 12:20:00,274.88,274.92,274.77,274.88,11267.0,243.8636,243.8991,243.766,243.8636,11267.0
2016-06-06 12:25:00,274.88,274.89,274.75,274.88,11049.0,243.8636,243.8724,243.7482,243.8636,11049.0
2016-06-06 12:30:00,274.86,275.08,274.68,275.06,20816.0,243.8458,244.041,243.6861,244.0233,20816.0
2016-06-06 12:35:00,275.06,275.12,274.84,274.89,23597.0,244.0233,244.0765,243.8281,243.8724,23597.0
2016-06-06 12:40:00,274.83,274.96,274.76,274.95,11387.0,243.8192,243.9345,243.7571,243.9257,11387.0
2016-06-06 12:45:00,274.96,275.04,274.66,274.68,22949.0,243.9345,244.0055,243.6684,243.6861,22949.0
2016-06-06 12:50:00,274.7,274.7,274.32,274.53,19709.0,243.7039,243.7039,243.3668,243.5531,19709.0
2016-06-06 12:55:00,274.49,274.75,274.43,274.75,3945.0,243.5176,243.7482,243.4643,243.7482,3945.0
2016-06-06 13:00:00,274.78,274.87,274.68,274.78,6752.0,243.7749,243.8547,243.6861,243.7749,6752.0
2016-06-06 13:05:00,274.82,275.01,274.82,275.0,22768.0,243.8103,243.9789,243.8103,243.97,22768.0
2016-06-06 13:10:00,275.03,275.26,275.03,275.24,22281.0,243.9966,244.2007,243.9966,244.183,22281.0
2016-06-06 13:15:00,275.25,275.41,275.25,275.26,12364.0,244.1918,244.3338,244.1918,244.2007,12364.0
2016-06-06 13:20:00,275.27,275.45,275.24,275.32,17738.0,244.2096,244.3693,244.183,244.2539,17738.0
2016-06-06 13:25:00,275.33,275.38,275.31,275.33,4354.0,244.2628,244.3072,244.2451,244.2628,4354.0
2016-06-06 13:30:00,275.35,275.36,275.27,275.35,7111.0,244.2805,244.2894,244.2096,244.2805,7111.0
2016-06-06 13:35:00,275.3,275.36,275.24,275.32,11387.0,244.2362,244.2894,244.183,244.2539,11387.0
2016-06-06 13:40:00,275.31,275.4,275.28,275.34,7186.0,244.2451,244.3249,244.2184,244.2717,7186.0
2016-06-06 13:45:00,275.33,275.45,275.33,275.45,6494.0,244.2628,244.3693,244.2628,244.3693,6494.0
2016-06-06 13:50:00,275.46,275.73,275.46,275.72,33545.0,244.3781,244.6177,244.3781,244.6088,33545.0
2016-06-06 13:55:00,275.73,275.81,275.62,275.68,30366.0,244.6177,244.6886,244.5201,244.5733,30366.0
2016-06-06 14:00:00,275.68,275.79,275.65,275.74,11237.0,244.5733,244.6709,244.5467,244.6265,11237.0
2016-06-06 14:05:00,275.74,275.77,275.56,275.77,10971.0,244.6265,244.6531,244.4668,244.6531,10971.0
2016-06-06 14:10:00,275.79,275.79,275.72,275.75,2811.0,244.6709,244.6709,244.6088,244.6354,2811.0
2016-06-06 14:15:00,275.78,275.98,275.78,275.93,17911.0,244.662,244.8395,244.662,244.7951,17911.0
2016-06-06 14:20:00,275.93,276.05,275.9,276.03,7541.0,244.7951,244.9016,244.7685,244.8838,7541.0
2016-06-06 14:25:00,276.1,276.18,276.06,276.08,19737.0,244.9459,245.0169,244.9104,244.9282,19737.0
2016-06-06 14:30:00,276.11,276.12,275.98,276.02,8622.0,244.9548,244.9637,244.8395,244.8749,8622.0
2016-06-06 14:35:00,276.05,276.11,276.0,276.06,12240.0,244.9016,244.9548,244.8572,244.9104,12240.0
2016-06-06 14:40:00,276.03,276.1,276.0,276.05,9464.0,244.8838,244.9459,244.8572,244.9016,9464.0
2016-06-06 14:45:00,276.07,276.2,276.03,276.16,13349.0,244.9193,245.0346,244.8838,244.9991,13349.0
2016-06-06 14:50:00,276.18,276.26,276.16,276.26,14721.0,245.0169,245.0879,244.9991,245.0879,14721.0
2016-06-06 14:55:00,276.27,276.27,276.04,276.07,12074.0,245.0967,245.0967,244.8927,244.9193,12074.0
2016-06-06 15:00:00,276.06,276.12,276.04,276.09,11417.0,244.9104,244.9637,244.8927,244.937,11417.0
2016-06-06 15:05:00,276.07,276.14,275.93,275.95,21847.0,244.9193,244.9814,244.7951,244.8128,21847.0
2016-06-06 15:10:00,275.99,276.12,275.98,276.12,14659.0,244.8483,244.9637,244.8395,244.9637,14659.0
2016-06-06 15:15:00,276.13,276.14,275.94,275.99,22833.0,244.9725,244.9814,244.804,244.8483,22833.0
2016-06-06 15:20:00,275.99,276.06,275.95,275.95,14146.0,244.8483,244.9104,244.8128,244.8128,14146.0
2016-06-06 15:25:00,275.97,276.04,275.9,275.91,18553.0,244.8306,244.8927,244.7685,244.7774,18553.0
2016-06-06 15:30:00,275.94,276.0,275.86,276.0,20696.0,244.804,244.8572,244.733,244.8572,20696.0
2016-06-06 15:35:00,276.0,276.11,275.96,276.08,23565.0,244.8572,244.9548,244.8217,244.9282,23565.0
2016-06-06 15:40:00,276.06,276.12,275.89,275.94,25210.0,244.9104,244.9637,244.7596,244.804,25210.0
2016-06-06 15:45:00,275.94,276.05,275.93,275.99,30315.0,244.804,244.9016,244.7951,244.8483,30315.0
2016-06-06 15:50:00,276.0,276.0,275.67,275.67,50523.0,244.8572,244.8572,244.5644,244.5644,50523.0
2016-06-06 15:55:00,275.66,275.73,275.57,275.71,103529.0,244.5556,244.6177,244.4757,244.5999,103529.0
2016-06-07 09:30:00,276.02,276.1,275.73,276.1,74734.0,244.8749,244.9459,244.6177,244.9459,74734.0
2016-06-07 09:35:00,276.1,276.29,276.02,276.16,25501.0,244.9459,245.1145,244.8749,244.9991,25501.0
2016-06-07 09:40:00,276.12,276.16,275.83,275.83,7300.0,244.9637,244.9991,244.7064,244.7064,7300.0
2016-06-07 09:45:00,275.76,275.87,275.51,275.82,10381.0,244.6443,244.7419,244.4225,244.6975,10381.0
2016-06-07 09:50:00,275.91,275.98,275.62,275.77,4940.0,244.7774,244.8395,244.5201,244.6531,4940.0
2016-06-07 09:55:00,275.79,275.94,275.73,275.84,4506.0,244.6709,244.804,244.6177,244.7152,4506.0
2016-06-07 10:00:00,275.75,275.93,275.6,275.78,4700.0,244.6354,244.7951,244.5023,244.662,4700.0
2016-06-07 10:05:00,275.76,275.93,275.65,275.74,8543.0,244.6443,244.7951,244.5467,244.6265,8543.0
2016-06-07 10:10:00,275.81,276.03,275.79,275.8,5100.0,244.6886,244.8838,244.6709,244.6798,5100.0
2016-06-07 10:15:00,275.82,276.12,275.77,276.12,2200.0,244.6975,244.9637,244.6531,244.9637,2200.0
2016-06-07 10:20:00,276.01,276.18,275.98,276.12,2421.0,244.8661,245.0169,244.8395,244.9637,2421.0
2016-06-07 10:25:00,276.13,276.27,276.09,276.09,3800.0,244.9725,245.0967,244.937,244.937,3800.0
2016-06-07 10:30:00,276.21,276.41,276.2,276.31,22763.0,245.0435,245.2209,245.0346,245.1322,22763.0
2016-06-07 10:35:00,276.34,276.42,276.29,276.37,7189.0,245.1588,245.2298,245.1145,245.1854,7189.0
2016-06-07 10:40:00,276.38,276.54,276.35,276.36,1917.0,245.1943,245.3363,245.1677,245.1766,1917.0
2016-06-07 10:45:00,276.46,276.49,276.24,276.24,10215.0,245.2653,245.2919,245.0701,245.0701,10215.0
2016-06-07 10:50:00,276.23,276.27,276.16,276.23,6325.0,245.0612,245.0967,244.9991,245.0612,6325.0
2016-06-07 10:55:00,276.24,276.34,276.23,276.28,2400.0,245.0701,245.1588,245.0612,245.1056,2400.0
2016-06-07 11:00:00,276.27,276.3,276.19,276.3,14560.0,245.0967,245.1233,245.0258,245.1233,14560.0
2016-06-07 11:05:00,276.26,276.32,276.23,276.23,1700.0,245.0879,245.1411,245.0612,245.0612,1700.0
2016-06-07 11:10:00,276.26,276.33,276.21,276.24,3298.0,245.0879,245.15,245.0435,245.0701,3298.0
2016-06-07 11:15:00,276.26,276.38,276.23,276.35,5517.0,245.0879,245.1943,245.0612,245.1677,5517.0
2016-06-07 11:20:00,276.35,276.45,276.34,276.45,9358.0,245.1677,245.2564,245.1588,245.2564,9358.0
2016-06-07 11:25:00,276.44,276.52,276.44,276.46,8694.0,245.2475,245.3185,245.2475,245.2653,8694.0
2016-06-07 11:30:00,276.53,276.64,276.47,276.56,9417.0,245.3274,245.425,245.2742,245.354,9417.0
2016-06-07 11:35:00,276.64,276.66,276.48,276.56,5568.0,245.425,245.4427,245.283,245.354,5568.0
2016-06-07 11:40:00,276.54,276.61,276.43,276.61,2803.0,245.3363,245.3984,245.2387,245.3984,2803.0
2016-06-07 11:45:00,276.64,276.81,276.64,276.69,14125.0,245.425,245.5758,245.425,245.4693,14125.0
2016-06-07 11:50:00,276.66,276.8,276.65,276.73,4956.0,245.4427,245.5669,245.4339,245.5048,4956.0
2016-06-07 11:55:00,276.77,276.77,276.62,276.62,4175.0,245.5403,245.5403,245.4072,245.4072,4175.0
2016-06-07 12:00:00,276.72,276.86,276.72,276.73,8545.0,245.496,245.6202,245.496,245.5048,8545.0
2016-06-07 12:05:00,276.73,276.84,276.73,276.82,9361.0,245.5048,245.6024,245.5048,245.5847,9361.0
2016-06-07 12:10:00,276.8,276.8,276.72,276.78,4426.0,245.5669,245.5669,245.496,245.5492,4426.0
2016-06-07 12:15:00,276.81,276.83,276.71,276.71,47265.0,245.5758,245.5935,245.4871,245.4871,47265.0
2016-06-07 12:20:00,276.71,276.82,276.68,276.82,18723.0,245.4871,245.5847,245.4605,245.5847,18723.0
2016-06-07 12:25:00,276.84,276.89,276.76,276.82,8852.0,245.6024,245.6468,245.5314,245.5847,8852.0
2016-06-07 12:30:00,276.81,276.9,276.81,276.9,9291.0,245.5758,245.6556,245.5758,245.6556,9291.0
2016-06-07 12:35:00,276.9,277.02,276.88,277.0,5862.0,245.6556,245.7621,245.6379,245.7444,5862.0
2016-06-07 12:40:00,276.97,277.06,276.97,277.02,10838.0,245.7177,245.7976,245.7177,245.7621,10838.0
2016-06-07 12:45:00,277.06,277.06,276.99,277.02,4301.0,245.7976,245.7976,245.7355,245.7621,4301.0
2016-06-07 12:50:00,277.01,277.04,276.95,276.95,9910.0,245.7532,245.7798,245.7,245.7,9910.0
2016-06-07 12:55:00,276.96,277.03,276.95,277.03,5602.0,245.7089,245.771,245.7,245.771,5602.0
2016-06-07 13:00:00,277.03,277.08,277.03,277.08,2269.0,245.771,245.8153,245.771,245.8153,2269.0
2016-06-07 13:05:00,277.1,277.16,277.06,277.16,2500.0,245.8331,245.8863,245.7976,245.8863,2500.0
2016-06-07 13:10:00,277.17,277.18,277.11,277.13,7915.0,245.8952,245.904,245.8419,245.8597,7915.0
2016-06-07 13:15:00,277.11,277.21,277.1,277.21,7803.0,245.8419,245.9307,245.8331,245.9307,7803.0
2016-06-07 13:20:00,277.25,277.34,277.25,277.3,5750.0,245.9662,246.046,245.9662,246.0105,5750.0
2016-06-07 13:25:00,277.32,277.38,277.25,277.35,5150.0,246.0283,246.0815,245.9662,246.0549,5150.0
2016-06-07 13:30:00,277.34,277.36,277.26,277.35,9452.0,246.046,246.0637,245.975,246.0549,9452.0
2016-06-07 13:35:00,277.36,277.39,277.25,277.25,10031.0,246.0637,246.0904,245.9662,245.9662,10031.0
2016-06-07 13:40:00,277.26,277.33,277.21,277.28,7527.0,245.975,246.0371,245.9307,245.9928,7527.0
2016-06-07 13:45:00,277.31,277.4,277.29,277.39,6200.0,246.0194,246.0992,246.0016,246.0904,6200.0
2016-06-07 13:50:00,277.4,277.4,277.21,277.21,8481.0,246.0992,246.0992,245.9307,245.9307,8481.0
2016-06-07 13:55:00,277.25,277.28,277.19,277.2,9947.0,245.9662,245.9928,245.9129,245.9218,9947.0
2016-06-07 14:00:00,277.2,277.32,277.2,277.3,15690.0,245.9218,246.0283,245.9218,246.0105,15690.0
2016-06-07 14:05:00,277.31,277.36,277.24,277.36,15087.0,246.0194,246.0637,245.9573,246.0637,15087.0
2016-06-07 14:10:00,277.33,277.36,277.25,277.29,80215.0,246.0371,246.0637,245.9662,246.0016,80215.0
2016-06-07 14:15:00,277.28,277.38,277.28,277.34,16794.0,245.9928,246.0815,245.9928,246.046,16794.0
2016-06-07 14:20:00,277.34,277.4,277.33,277.39,14371.0,246.046,246.0992,246.0371,246.0904,14371.0
2016-06-07 14:25:00,277.4,277.5,277.38,277.46,10541.0,246.0992,246.1879,246.0815,246.1525,10541.0
2016-06-07 14:30:00,277.41,277.42,277.26,277.31,21451.0,246.1081,246.117,245.975,246.0194,21451.0
2016-06-07 14:35:00,277.35,277.37,277.22,277.26,9910.0,246.0549,246.0726,245.9395,245.975,9910.0
2016-06-07 14:40:00,277.24,277.25,277.19,277.25,2156.0,245.9573,245.9662,245.9129,245.9662,2156.0
2016-06-07 14:45:00,277.27,277.33,277.24,277.28,4934.0,245.9839,246.0371,245.9573,245.9928,4934.0
2016-06-07 14:50:00,277.26,277.34,277.26,277.34,1054.0,245.975,246.046,245.975,246.046,1054.0
2016-06-07 14:55:00,277.33,277.33,277.16,277.16,5699.0,246.0371,246.0371,245.8863,245.8863,5699.0
2016-06-07 15:00:00,277.18,277.21,277.12,277.19,10024.0,245.904,245.9307,245.8508,245.9129,10024.0
2016-06-07 15:05:00,277.18,277.18,277.1,277.1,5490.0,245.904,245.904,245.8331,245.8331,5490.0
2016-06-07 15:10:00,277.07,277.11,276.95,276.95,73040.0,245.8065,245.8419,245.7,245.7,73040.0
2016-06-07 15:15:00,276.94,276.96,276.83,276.85,23149.0,245.6911,245.7089,245.5935,245.6113,23149.0
2016-06-07 15:20:00,276.86,276.93,276.86,276.93,4280.0,245.6202,245.6823,245.6202,245.6823,4280.0
2016-06-07 15:25:00,276.93,277.02,276.92,277.01,5534.0,245.6823,245.7621,245.6734,245.7532,5534.0
2016-06-07 15:30:00,277.01,277.01,276.95,277.01,9571.0,245.7532,245.7532,245.7,245.7532,9571.0
2016-06-07 15:35:00,277.01,277.06,276.78,276.82,10607.0,245.7532,245.7976,245.5492,245.5847,10607.0
2016-06-07 15:40:00,276.81,276.81,276.66,276.69,10341.0,245.5758,245.5758,245.4427,245.4693,10341.0
2016-06-07 15:45:00,276.7,276.85,276.69,276.75,38601.0,245.4782,245.6113,245.4693,245.5226,38601.0
2016-06-07 15:50:00,276.76,276.82,276.73,276.74,46837.0,245.5314,245.5847,245.5048,245.5137,46837.0
2016-06-07 15:55:00,276.74,276.77,276.62,276.7,114956.0,245.5137,245.5403,245.4072,245.4782,114956.0
2016-06-08 09:30:00,277.03,277.21,276.99,277.1,45459.0,245.771,245.9307,245.7355,245.8331,45459.0
2016-06-08 09:35:00,277.18,277.29,277.12,277.24,27479.0,245.904,246.0016,245.8508,245.9573,27479.0
2016-06-08 09:40:00,277.3,277.42,277.18,277.31,23150.0,246.0105,246.117,245.904,246.0194,23150.0
2016-06-08 09:45:00,277.34,277.51,277.3,277.43,13500.0,246.046,246.1968,246.0105,246.1258,13500.0
2016-06-08 09:50:00,277.5,277.62,277.43,277.62,11026.0,246.1879,246.2944,246.1258,246.2944,11026.0
2016-06-08 09:55:00,277.62,277.79,277.59,277.76,6119.0,246.2944,246.4452,246.2678,246.4186,6119.0
2016-06-08 10:00:00,277.71,277.72,277.47,277.56,11905.0,246.3742,246.3831,246.1613,246.2412,11905.0
2016-06-08 10:05:00,277.57,277.67,277.42,277.52,8520.0,246.25,246.3388,246.117,246.2057,8520.0
2016-06-08 10:10:00,277.51,277.52,277.29,277.37,15426.0,246.1968,246.2057,246.0016,246.0726,15426.0
2016-06-08 10:15:00,277.39,277.5,277.13,277.4,21399.0,246.0904,246.1879,245.8597,246.0992,21399.0
2016-06-08 10:20:00,277.41,277.49,277.31,277.43,16284.0,246.1081,246.1791,246.0194,246.1258,16284.0
2016-06-08 10:25:00,277.42,277.52,277.35,277.45,24589.0,246.117,246.2057,246.0549,246.1436,24589.0
2016-06-08 10:30:00,277.41,277.64,277.22,277.55,26285.0,246.1081,246.3121,245.9395,246.2323,26285.0
2016-06-08 10:35:00,277.59,277.68,277.43,277.65,20009.0,246.2678,246.3476,246.1258,246.321,20009.0
2016-06-08 10:40:00,277.64,277.86,277.56,277.84,20462.0,246.3121,246.5073,246.2412,246.4896,20462.0
2016-06-08 10:45:00,277.8,277.91,277.75,277.83,9200.0,246.4541,246.5517,246.4097,246.4807,9200.0
2016-06-08 10:50:00,277.88,277.89,277.54,277.55,14520.0,246.5251,246.5339,246.2234,246.2323,14520.0
2016-06-08 10:55:00,277.65,277.66,277.49,277.56,23438.0,246.321,246.3299,246.1791,246.2412,23438.0
2016-06-08 11:00:00,277.56,277.59,277.25,277.27,8007.0,246.2412,246.2678,245.9662,245.9839,8007.0
2016-06-08 11:05:00,277.3,277.3,277.1,277.17,12218.0,246.0105,246.0105,245.8331,245.8952,12218.0
2016-06-08 11:10:00,277.17,277.23,277.02,277.22,18401.0,245.8952,245.9484,245.7621,245.9395,18401.0
2016-06-08 11:15:00,277.24,277.26,277.12,277.15,8500.0,245.9573,245.975,245.8508,245.8774,8500.0
2016-06-08 11:20:00,277.19,277.27,277.03,277.03,10243.0,245.9129,245.9839,245.771,245.771,10243.0
2016-06-08 11:25:00,277.07,277.33,276.98,277.28,19989.0,245.8065,246.0371,245.7266,245.9928,19989.0
2016-06-08 11:30:00,277.34,277.59,277.34,277.59,40413.0,246.046,246.2678,246.046,246.2678,40413.0
2016-06-08 11:35:00,277.59,277.84,277.59,277.84,28524.0,246.2678,246.4896,246.2678,246.4896,28524.0
2016-06-08 11:40:00,277.87,277.92,277.76,277.79,12241.0,246.5162,246.5606,246.4186,246.4452,12241.0
2016-06-08 11:45:00,277.83,277.97,277.74,277.86,21385.0,246.4807,246.6049,246.4009,246.5073,21385.0
2016-06-08 11:50:00,277.84,277.88,277.76,277.76,5780.0,246.4896,246.5251,246.4186,246.4186,5780.0
2016-06-08 11:55:00,277.77,277.85,277.7,277.79,7328.0,246.4275,246.4984,246.3654,246.4452,7328.0
2016-06-08 12:00:00,277.81,277.9,277.76,277.89,9619.0,246.463,246.5428,246.4186,246.5339,9619.0
2016-06-08 12:05:00,277.88,278.03,277.85,277.96,14600.0,246.5251,246.6581,246.4984,246.596,14600.0
2016-06-08 12:10:00,278.02,278.11,278.0,278.1,18957.0,246.6493,246.7291,246.6315,246.7202,18957.0
2016-06-08 12:15:00,278.12,278.12,277.65,277.65,38749.0,246.738,246.738,246.321,246.321,38749.0
2016-06-08 12:20:00,277.67,277.77,277.67,277.75,5298.0,246.3388,246.4275,246.3388,246.4097,5298.0
2016-06-08 12:25:00,277.78,277.82,277.78,277.82,2735.0,246.4363,246.4718,246.4363,246.4718,2735.0
2016-06-08 12:30:00,277.86,277.96,277.83,277.85,6700.0,246.5073,246.596,246.4807,246.4984,6700.0
2016-06-08 12:35:00,277.81,277.92,277.75,277.76,4675.0,246.463,246.5606,246.4097,246.4186,4675.0
2016-06-08 12:40:00,277.74,277.76,277.71,277.76,5036.0,246.4009,246.4186,246.3742,246.4186,5036.0
2016-06-08 12:45:00,277.8,277.81,277.76,277.76,2500.0,246.4541,246.463,246.4186,246.4186,2500.0
2016-06-08 12:50:00,277.73,277.93,277.71,277.86,8213.0,246.392,246.5694,246.3742,246.5073,8213.0
2016-06-08 12:55:00,277.87,278.02,277.8,278.02,6328.0,246.5162,246.6493,246.4541,246.6493,6328.0
2016-06-08 13:00:00,278.0,278.01,277.88,277.96,4237.0,246.6315,246.6404,246.5251,246.596,4237.0
2016-06-08 13:05:00,278.02,278.06,277.93,277.95,7330.0,246.6493,246.6848,246.5694,246.5872,7330.0
2016-06-08 13:10:00,277.91,278.02,277.89,277.95,3669.0,246.5517,246.6493,246.5339,246.5872,3669.0
2016-06-08 13:15:00,278.0,278.06,277.94,278.05,5118.0,246.6315,246.6848,246.5783,246.6759,5118.0
2016-06-08 13:20:00,278.11,278.11,277.89,277.89,2800.0,246.7291,246.7291,246.5339,246.5339,2800.0
2016-06-08 13:25:00,277.9,277.92,277.81,277.81,3976.0,246.5428,246.5606,246.463,246.463,3976.0
2016-06-08 13:30:00,277.78,277.87,277.78,277.87,2600.0,246.4363,246.5162,246.4363,246.5162,2600.0
2016-06-08 13:35:00,277.81,277.84,277.78,277.78,1950.0,246.463,246.4896,246.4363,246.4363,1950.0
2016-06-08 13:40:00,277.75,277.83,277.71,277.81,2860.0,246.4097,246.4807,246.3742,246.463,2860.0
2016-06-08 13:45:00,277.8,277.82,277.77,277.79,3200.0,246.4541,246.4718,246.4275,246.4452,3200.0
2016-06-08 13:50:00,277.84,277.88,277.77,277.85,16461.0,246.4896,246.5251,246.4275,246.4984,16461.0
2016-06-08 13:55:00,277.84,277.89,277.82,277.84,6708.0,246.4896,246.5339,246.4718,246.4896,6708.0
2016-06-08 14:00:00,277.83,277.86,277.75,277.81,23821.0,246.4807,246.5073,246.4097,246.463,23821.0
2016-06-08 14:05:00,277.81,277.85,277.69,277.75,6051.0,246.463,246.4984,246.3565,246.4097,6051.0
2016-06-08 14:10:00,277.75,277.82,277.73,277.78,13213.0,246.4097,246.4718,246.392,246.4363,13213.0
2016-06-08 14:15:00,277.77,277.9,277.75,277.83,5900.0,246.4275,246.5428,246.4097,246.4807,5900.0
2016-06-08 14:20:00,277.83,277.87,277.78,277.87,2190.0,246.4807,246.5162,246.4363,246.5162,2190.0
2016-06-08 14:25:00,277.91,278.1,277.87,278.1,10939.0,246.5517,246.7202,246.5162,246.7202,10939.0
2016-06-08 14:30:00,278.07,278.09,278.02,278.03,8929.0,246.6936,246.7114,246.6493,246.6581,8929.0
2016-06-08 14:35:00,278.02,278.18,278.02,278.13,10452.0,246.6493,246.7912,246.6493,246.7469,10452.0
2016-06-08 14:40:00,278.11,278.15,278.09,278.14,4164.0,246.7291,246.7646,246.7114,246.7557,4164.0
2016-06-08 14:45:00,278.15,278.27,278.12,278.15,14394.0,246.7646,246.8711,246.738,246.7646,14394.0
2016-06-08 14:50:00,278.16,278.25,278.14,278.19,4718.0,246.7735,246.8533,246.7557,246.8001,4718.0
2016-06-08 14:55:00,278.27,278.31,278.21,278.21,5098.0,246.8711,246.9065,246.8178,246.8178,5098.0
2016-06-08 15:00:00,278.2,278.25,278.09,278.2,5658.0,246.809,246.8533,246.7114,246.809,5658.0
2016-06-08 15:05:00,278.19,278.29,278.17,278.29,2525.0,246.8001,246.8888,246.7823,246.8888,2525.0
2016-06-08 15:10:00,278.26,278.33,278.19,278.3,10194.0,246.8622,246.9243,246.8001,246.8977,10194.0
2016-06-08 15:15:00,278.3,278.31,278.19,278.2,21785.0,246.8977,246.9065,246.8001,246.809,21785.0
2016-06-08 15:20:00,278.19,278.21,278.09,278.18,20906.0,246.8001,246.8178,246.7114,246.7912,20906.0
2016-06-08 15:25:00,278.21,278.26,278.14,278.17,16739.0,246.8178,246.8622,246.7557,246.7823,16739.0
2016-06-08 15:30:00,278.17,278.17,278.07,278.12,8080.0,246.7823,246.7823,246.6936,246.738,8080.0
2016-06-08 15:35:00,278.12,278.15,278.07,278.12,9800.0,246.738,246.7646,246.6936,246.738,9800.0
2016-06-08 15:40:00,278.12,278.13,278.05,278.11,24929.0,246.738,246.7469,246.6759,246.7291,24929.0
2016-06-08 15:45:00,278.09,278.25,278.09,278.16,17966.0,246.7114,246.8533,246.7114,246.7735,17966.0
2016-06-08 15:50:00,278.17,278.27,278.05,278.05,42793.0,246.7823,246.8711,246.6759,246.6759,42793.0
2016-06-08 15:55:00,278.07,278.15,277.88,277.91,79387.0,246.6936,246.7646,246.5251,246.5517,79387.0
2016-06-09 09:30:00,276.88,276.91,276.21,276.24,52720.0,245.6379,245.6645,245.0435,245.0701,52720.0
2016-06-09 09:35:00,276.24,276.29,275.95,276.26,32935.0,245.0701,245.1145,244.8128,245.0879,32935.0
2016-06-09 09:40:00,276.3,276.64,276.14,276.24,19873.0,245.1233,245.425,244.9814,245.0701,19873.0
2016-06-09 09:45:00,276.24,276.65,276.01,276.56,14424.0,245.0701,245.4339,244.8661,245.354,14424.0
2016-06-09 09:50:00,276.63,276.89,276.63,276.74,10569.0,245.4161,245.6468,245.4161,245.5137,10569.0
2016-06-09 09:55:00,276.83,276.83,276.45,276.66,13216.0,245.5935,245.5935,245.2564,245.4427,13216.0
2016-06-09 10:00:00,276.64,276.7,276.25,276.31,8725.0,245.425,245.4782,245.079,245.1322,8725.0
2016-06-09 10:05:00,276.23,276.38,276.0,276.29,7839.0,245.0612,245.1943,244.8572,245.1145,7839.0
2016-06-09 10:10:00,276.25,276.4,276.15,276.15,8550.0,245.079,245.2121,244.9903,244.9903,8550.0
2016-06-09 10:15:00,276.17,276.51,276.12,276.19,15257.0,245.008,245.3096,244.9637,245.0258,15257.0
2016-06-09 10:20:00,276.3,276.38,276.18,276.36,4604.0,245.1233,245.1943,245.0169,245.1766,4604.0
2016-06-09 10:25:00,276.32,276.53,276.19,276.24,12720.0,245.1411,245.3274,245.0258,245.0701,12720.0
2016-06-09 10:30:00,276.25,276.47,276.11,276.11,10200.0,245.079,245.2742,244.9548,244.9548,10200.0
2016-06-09 10:35:00,276.11,276.45,276.1,276.38,10734.0,244.9548,245.2564,244.9459,245.1943,10734.0
2016-06-09 10:40:00,276.31,276.58,276.24,276.52,6955.0,245.1322,245.3718,245.0701,245.3185,6955.0
2016-06-09 10:45:00,276.57,276.7,276.51,276.58,5420.0,245.3629,245.4782,245.3096,245.3718,5420.0
2016-06-09 10:50:00,276.57,276.64,276.42,276.42,9210.0,245.3629,245.425,245.2298,245.2298,9210.0
2016-06-09 10:55:00,276.47,276.52,276.33,276.42,4504.0,245.2742,245.3185,245.15,245.2298,4504.0
2016-06-09 11:00:00,276.44,276.58,276.42,276.58,3000.0,245.2475,245.3718,245.2298,245.3718,3000.0
2016-06-09 11:05:00,276.6,276.82,276.58,276.82,3357.0,245.3895,245.5847,245.3718,245.5847,3357.0
2016-06-09 11:10:00,276.91,276.95,276.76,276.76,3946.0,245.6645,245.7,245.5314,245.5314,3946.0
2016-06-09 11:15:00,276.88,276.88,276.64,276.64,4463.0,245.6379,245.6379,245.425,245.425,4463.0
2016-06-09 11:20:00,276.64,276.71,276.53,276.65,5205.0,245.425,245.4871,245.3274,245.4339,5205.0
2016-06-09 11:25:00,276.64,276.66,276.56,276.66,5148.0,245.425,245.4427,245.354,245.4427,5148.0
2016-06-09 11:30:00,276.52,276.62,276.52,276.62,918.0,245.3185,245.4072,245.3185,245.4072,918.0
2016-06-09 11:35:00,276.64,276.66,276.52,276.62,3324.0,245.425,245.4427,245.3185,245.4072,3324.0
2016-06-09 11:40:00,276.64,276.66,276.56,276.57,2000.0,245.425,245.4427,245.354,245.3629,2000.0
2016-06-09 11:45:00,276.56,276.69,276.54,276.55,3800.0,245.354,245.4693,245.3363,245.3451,3800.0
2016-06-09 11:50:00,276.53,276.62,276.37,276.48,9610.0,245.3274,245.4072,245.1854,245.283,9610.0
2016-06-09 11:55:00,276.47,276.47,276.35,276.44,4334.0,245.2742,245.2742,245.1677,245.2475,4334.0
2016-06-09 12:00:00,276.41,276.55,276.34,276.55,3689.0,245.2209,245.3451,245.1588,245.3451,3689.0
2016-06-09 12:05:00,276.62,276.63,276.5,276.52,2200.0,245.4072,245.4161,245.3008,245.3185,2200.0
2016-06-09 12:10:00,276.59,276.59,276.34,276.41,7040.0,245.3806,245.3806,245.1588,245.2209,7040.0
2016-06-09 12:15:00,276.38,276.45,276.28,276.45,5486.0,245.1943,245.2564,245.1056,245.2564,5486.0
2016-06-09 12:20:00,276.37,276.45,276.28,276.45,5532.0,245.1854,245.2564,245.1056,245.2564,5532.0
2016-06-09 12:25:00,276.34,276.59,276.34,276.58,3400.0,245.1588,245.3806,245.1588,245.3718,3400.0
2016-06-09 12:30:00,276.62,276.75,276.56,276.67,6701.0,245.4072,245.5226,245.354,245.4516,6701.0
2016-06-09 12:35:00,276.76,276.78,276.68,276.74,6630.0,245.5314,245.5492,245.4605,245.5137,6630.0
2016-06-09 12:40:00,276.75,276.87,276.73,276.76,11102.0,245.5226,245.629,245.5048,245.5314,11102.0
2016-06-09 12:45:00,276.81,276.86,276.71,276.83,8853.0,245.5758,245.6202,245.4871,245.5935,8853.0
2016-06-09 12:50:00,276.82,276.91,276.78,276.91,3711.0,245.5847,245.6645,245.5492,245.6645,3711.0
2016-06-09 12:55:00,276.87,276.94,276.83,276.87,3515.0,245.629,245.6911,245.5935,245.629,3515.0
2016-06-09 13:00:00,276.91,276.95,276.79,276.79,13980.0,245.6645,245.7,245.5581,245.5581,13980.0
2016-06-09 13:05:00,276.82,276.83,276.72,276.75,4612.0,245.5847,245.5935,245.496,245.5226,4612.0
2016-06-09 13:10:00,276.76,276.84,276.76,276.79,4371.0,245.5314,245.6024,245.5314,245.5581,4371.0
2016-06-09 13:15:00,276.8,277.16,276.8,277.16,17068.0,245.5669,245.8863,245.5669,245.8863,17068.0
2016-06-09 13:20:00,277.22,277.25,277.1,277.1,5511.0,245.9395,245.9662,245.8331,245.8331,5511.0
2016-06-09 13:25:00,277.1,277.2,277.09,277.19,5731.0,245.8331,245.9218,245.8242,245.9129,5731.0
2016-06-09 13:30:00,277.15,277.28,277.13,277.25,10199.0,245.8774,245.9928,245.8597,245.9662,10199.0
2016-06-09 13:35:00,277.21,277.21,277.12,277.12,1400.0,245.9307,245.9307,245.8508,245.8508,1400.0
2016-06-09 13:40:00,277.08,277.09,276.96,276.96,9886.0,245.8153,245.8242,245.7089,245.7089,9886.0
2016-06-09 13:45:00,276.92,276.96,276.86,276.86,2240.0,245.6734,245.7089,245.6202,245.6202,2240.0
2016-06-09 13:50:00,276.86,276.86,276.59,276.6,2421.0,245.6202,245.6202,245.3806,245.3895,2421.0
2016-06-09 13:55:00,276.64,276.81,276.56,276.75,8509.0,245.425,245.5758,245.354,245.5226,8509.0
2016-06-09 14:00:00,276.85,276.85,276.73,276.78,2505.0,245.6113,245.6113,245.5048,245.5492,2505.0
2016-06-09 14:05:00,276.82,276.82,276.7,276.73,3129.0,245.5847,245.5847,245.4782,245.5048,3129.0
2016-06-09 14:10:00,276.72,277.02,276.71,277.02,5621.0,245.496,245.7621,245.4871,245.7621,5621.0
2016-06-09 14:15:00,277.04,277.05,276.92,276.94,1509.0,245.7798,245.7887,245.6734,245.6911,1509.0
2016-06-09 14:20:00,276.87,276.96,276.83,276.9,3038.0,245.629,245.7089,245.5935,245.6556,3038.0
2016-06-09 14:25:00,276.97,277.01,276.79,276.79,3110.0,245.7177,245.7532,245.5581,245.5581,3110.0
2016-06-09 14:30:00,276.86,277.05,276.86,277.05,8446.0,245.6202,245.7887,245.6202,245.7887,8446.0
2016-06-09 14:35:00,277.04,277.17,276.98,277.07,1569.0,245.7798,245.8952,245.7266,245.8065,1569.0
2016-06-09 14:40:00,277.18,277.35,277.1,277.34,9348.0,245.904,246.0549,245.8331,246.046,9348.0
2016-06-09 14:45:00,277.38,277.41,277.24,277.28,12847.0,246.0815,246.1081,245.9573,245.9928,12847.0
2016-06-09 14:50:00,277.26,277.35,277.19,277.22,10797.0,245.975,246.0549,245.9129,245.9395,10797.0
2016-06-09 14:55:00,277.18,277.27,277.16,277.16,7031.0,245.904,245.9839,245.8863,245.8863,7031.0
2016-06-09 15:00:00,277.15,277.33,277.15,277.28,22656.0,245.8774,246.0371,245.8774,245.9928,22656.0
2016-06-09 15:05:00,277.27,277.42,277.23,277.37,2900.0,245.9839,246.117,245.9484,246.0726,2900.0
2016-06-09 15:10:00,277.26,277.26,277.2,277.22,774.0,245.975,245.975,245.9218,245.9395,774.0
2016-06-09 15:15:00,277.2,277.25,277.12,277.25,9090.0,245.9218,245.9662,245.8508,245.9662,9090.0
2016-06-09 15:20:00,277.19,277.19,277.13,277.14,2990.0,245.9129,245.9129,245.8597,245.8686,2990.0
2016-06-09 15:25:00,277.17,277.24,277.16,277.23,6996.0,245.8952,245.9573,245.8863,245.9484,6996.0
2016-06-09 15:30:00,277.18,277.34,277.18,277.33,42733.0,245.904,246.046,245.904,246.0371,42733.0
2016-06-09 15:35:00,277.33,277.44,277.31,277.43,140179.0,246.0371,246.1347,246.0194,246.1258,140179.0
2016-06-09 15:40:00,277.44,277.54,277.39,277.46,32590.0,246.1347,246.2234,246.0904,246.1525,32590.0
2016-06-09 15:45:00,277.48,277.55,277.41,277.48,6674.0,246.1702,246.2323,246.1081,246.1702,6674.0
2016-06-09 15:50:00,277.49,277.57,277.4,277.42,25074.0,246.1791,246.25,246.0992,246.117,25074.0
2016-06-09 15:55:00,277.46,277.48,277.23,277.25,46761.0,246.1525,246.1702,245.9484,245.9662,46761.0
2016-06-10 09:30:00,274.82,274.98,274.7,274.82,72764.0,243.8103,243.9523,243.7039,243.8103,72764.0
2016-06-10 09:35:00,274.87,274.91,273.97,274.08,42047.0,243.8547,243.8902,243.0563,243.1538,42047.0
2016-06-10 09:40:00,273.99,274.11,273.73,274.03,45119.0,243.074,243.1805,242.8433,243.1095,45119.0
2016-06-10 09:45:00,274.02,274.14,273.9,273.9,28870.0,243.1006,243.2071,242.9942,242.9942,28870.0
2016-06-10 09:50:00,273.89,274.23,273.71,274.01,20746.0,242.9853,243.2869,242.8256,243.0917,20746.0
2016-06-10 09:55:00,273.96,274.35,273.91,274.18,19550.0,243.0474,243.3934,243.003,243.2426,19550.0
2016-06-10 10:00:00,274.03,274.41,273.98,274.0,22807.0,243.1095,243.4466,243.0651,243.0829,22807.0
2016-06-10 10:05:00,273.98,274.0,273.62,273.62,19289.0,243.0651,243.0829,242.7457,242.7457,19289.0
2016-06-10 10:10:00,273.58,273.72,273.54,273.62,9475.0,242.7103,242.8345,242.6748,242.7457,9475.0
2016-06-10 10:15:00,273.59,274.01,273.56,274.01,18673.0,242.7191,243.0917,242.6925,243.0917,18673.0
2016-06-10 10:20:00,274.0,274.3,273.89,274.29,12326.0,243.0829,243.349,242.9853,243.3401,12326.0
2016-06-10 10:25:00,274.28,274.51,274.25,274.33,17101.0,243.3313,243.5353,243.3047,243.3756,17101.0
2016-06-10 10:30:00,274.34,274.71,274.33,274.69,9917.0,243.3845,243.7128,243.3756,243.695,9917.0
2016-06-10 10:35:00,274.65,274.78,274.43,274.43,19965.0,243.6595,243.7749,243.4643,243.4643,19965.0
2016-06-10 10:40:00,274.45,274.63,274.36,274.6,6530.0,243.4821,243.6418,243.4022,243.6152,6530.0
2016-06-10 10:45:00,274.57,274.57,274.27,274.27,12862.0,243.5886,243.5886,243.3224,243.3224,12862.0
2016-06-10 10:50:00,274.31,274.45,274.16,274.17,19644.0,243.3579,243.4821,243.2248,243.2337,19644.0
2016-06-10 10:55:00,274.16,274.59,274.14,274.46,16642.0,243.2248,243.6063,243.2071,243.491,16642.0
2016-06-10 11:00:00,274.44,274.61,274.41,274.6,28587.0,243.4732,243.624,243.4466,243.6152,28587.0
2016-06-10 11:05:00,274.58,274.99,274.54,274.99,15119.0,243.5974,243.9612,243.5619,243.9612,15119.0
2016-06-10 11:10:00,275.0,275.19,274.97,275.04,14990.0,243.97,244.1386,243.9434,244.0055,14990.0
2016-06-10 11:15:00,275.17,275.17,274.85,274.95,13800.0,244.1208,244.1208,243.837,243.9257,13800.0
2016-06-10 11:20:00,275.01,275.01,274.82,274.96,17704.0,243.9789,243.9789,243.8103,243.9345,17704.0
2016-06-10 11:25:00,274.99,275.04,274.78,274.78,19798.0,243.9612,244.0055,243.7749,243.7749,19798.0
2016-06-10 11:30:00,274.78,274.91,274.68,274.68,15885.0,243.7749,243.8902,243.6861,243.6861,15885.0
2016-06-10 11:35:00,274.71,274.78,274.56,274.58,13845.0,243.7128,243.7749,243.5797,243.5974,13845.0
2016-06-10 11:40:00,274.55,274.6,274.29,274.4,27873.0,243.5708,243.6152,243.3401,243.4377,27873.0
2016-06-10 11:45:00,274.38,274.48,274.35,274.44,15311.0,243.42,243.5087,243.3934,243.4732,15311.0
2016-06-10 11:50:00,274.39,274.5,274.32,274.42,16199.0,243.4289,243.5265,243.3668,243.4555,16199.0
2016-06-10 11:55:00,274.42,274.46,274.35,274.42,9082.0,243.4555,243.491,243.3934,243.4555,9082.0
2016-06-10 12:00:00,274.43,274.57,274.4,274.41,7953.0,243.4643,243.5886,243.4377,243.4466,7953.0
2016-06-10 12:05:00,274.42,274.42,274.09,274.09,6100.0,243.4555,243.4555,243.1627,243.1627,6100.0
2016-06-10 12:10:00,274.07,274.2,274.0,274.07,11037.0,243.145,243.2603,243.0829,243.145,11037.0
2016-06-10 12:15:00,274.09,274.09,273.87,273.88,4964.0,243.1627,243.1627,242.9675,242.9764,4964.0
2016-06-10 12:20:00,273.92,273.96,273.76,273.76,3875.0,243.0119,243.0474,242.8699,242.8699,3875.0
2016-06-10 12:25:00,273.79,273.81,273.7,273.81,1650.0,242.8966,242.9143,242.8167,242.9143,1650.0
2016-06-10 12:30:00,273.8,273.83,273.66,273.83,11657.0,242.9054,242.9321,242.7812,242.9321,11657.0
2016-06-10 12:35:00,273.81,273.9,273.8,273.86,7387.0,242.9143,242.9942,242.9054,242.9587,7387.0
2016-06-10 12:40:00,273.89,274.08,273.87,274.07,3900.0,242.9853,243.1538,242.9675,243.145,3900.0
2016-06-10 12:45:00,274.02,274.09,273.92,273.92,8894.0,243.1006,243.1627,243.0119,243.0119,8894.0
2016-06-10 12:50:00,273.85,273.94,273.8,273.89,20069.0,242.9498,243.0296,242.9054,242.9853,20069.0
2016-06-10 12:55:00,273.89,273.99,273.86,273.99,6704.0,242.9853,243.074,242.9587,243.074,6704.0
2016-06-10 13:00:00,273.88,274.01,273.84,273.94,1600.0,242.9764,243.0917,242.9409,243.0296,1600.0
2016-06-10 13:05:00,273.98,273.98,273.79,273.81,4900.0,243.0651,243.0651,242.8966,242.9143,4900.0
2016-06-10 13:10:00,273.87,273.94,273.79,273.82,15401.0,242.9675,243.0296,242.8966,242.9232,15401.0
2016-06-10 13:15:00,273.88,273.95,273.88,273.88,1350.0,242.9764,243.0385,242.9764,242.9764,1350.0
2016-06-10 13:20:00,273.92,274.11,273.84,274.11,16979.0,243.0119,243.1805,242.9409,243.1805,16979.0
2016-06-10 13:25:00,274.09,274.13,273.94,273.94,6941.0,243.1627,243.1982,243.0296,243.0296,6941.0
2016-06-10 13:30:00,273.93,273.93,273.68,273.77,13595.0,243.0208,243.0208,242.799,242.8788,13595.0
2016-06-10 13:35:00,273.76,273.78,273.67,273.72,1708.0,242.8699,242.8877,242.7901,242.8345,1708.0
2016-06-10 13:40:00,273.73,273.81,273.73,273.73,2612.0,242.8433,242.9143,242.8433,242.8433,2612.0
2016-06-10 13:45:00,273.69,273.71,273.29,273.32,22882.0,242.8078,242.8256,242.453,242.4796,22882.0
2016-06-10 13:50:00,273.28,273.3,273.1,273.22,8298.0,242.4441,242.4619,242.2844,242.3909,8298.0
2016-06-10 13:55:00,273.26,273.35,273.11,273.14,7217.0,242.4264,242.5062,242.2933,242.3199,7217.0
2016-06-10 14:00:00,273.15,273.16,272.99,273.06,7772.0,242.3288,242.3377,242.1868,242.2489,7772.0
2016-06-10 14:05:00,273.03,273.12,272.87,272.96,42872.0,242.2223,242.3022,242.0804,242.1602,42872.0
2016-06-10 14:10:00,272.89,273.0,272.81,272.9,13992.0,242.0981,242.1957,242.0271,242.107,13992.0
2016-06-10 14:15:00,272.9,272.9,272.75,272.8,11694.0,242.107,242.107,241.9739,242.0183,11694.0
2016-06-10 14:20:00,272.79,273.03,272.77,273.0,30199.0,242.0094,242.2223,241.9917,242.1957,30199.0
2016-06-10 14:25:00,272.99,273.08,272.93,273.03,18442.0,242.1868,242.2667,242.1336,242.2223,18442.0
2016-06-10 14:30:00,273.0,273.02,272.91,272.92,7000.0,242.1957,242.2134,242.1159,242.1247,7000.0
2016-06-10 14:35:00,272.92,273.33,272.9,273.33,9079.0,242.1247,242.4885,242.107,242.4885,9079.0
2016-06-10 14:40:00,273.25,273.26,273.14,273.19,1930.0,242.4175,242.4264,242.3199,242.3643,1930.0
2016-06-10 14:45:00,273.18,273.18,272.94,272.94,3404.0,242.3554,242.3554,242.1425,242.1425,3404.0
2016-06-10 14:50:00,272.94,272.96,272.85,272.91,6388.0,242.1425,242.1602,242.0626,242.1159,6388.0
2016-06-10 14:55:00,273.0,273.0,272.82,272.88,2525.0,242.1957,242.1957,242.036,242.0892,2525.0
2016-06-10 15:00:00,272.89,272.92,272.8,272.88,7756.0,242.0981,242.1247,242.0183,242.0892,7756.0
2016-06-10 15:05:00,272.84,272.87,272.74,272.76,3126.0,242.0538,242.0804,241.965,241.9828,3126.0
2016-06-10 15:10:00,272.74,272.75,272.62,272.63,6656.0,241.965,241.9739,241.8586,241.8675,6656.0
2016-06-10 15:15:00,272.71,272.79,272.71,272.75,1235.0,241.9384,242.0094,241.9384,241.9739,1235.0
2016-06-10 15:20:00,272.79,272.98,272.78,272.94,5025.0,242.0094,242.178,242.0005,242.1425,5025.0
2016-06-10 15:25:00,272.96,273.14,272.96,273.14,4783.0,242.1602,242.3199,242.1602,242.3199,4783.0
2016-06-10 15:30:00,273.13,273.34,273.13,273.26,12330.0,242.311,242.4973,242.311,242.4264,12330.0
2016-06-10 15:35:00,273.27,273.28,273.11,273.24,12522.0,242.4352,242.4441,242.2933,242.4086,12522.0
2016-06-10 15:40:00,273.24,273.24,273.15,273.24,13012.0,242.4086,242.4086,242.3288,242.4086,13012.0
2016-06-10 15:45:00,273.21,273.58,273.19,273.52,26781.0,242.382,242.7103,242.3643,242.657,26781.0
2016-06-10 15:50:00,273.51,273.51,273.29,273.31,28743.0,242.6482,242.6482,242.453,242.4707,28743.0
2016-06-10 15:55:00,273.27,273.37,273.21,273.36,206223.0,242.4352,242.524,242.382,242.5151,206223.0
2016-06-13 09:30:00,272.51,273.1,272.37,272.63,140466.0,241.761,242.2844,241.6368,241.8675,140466.0
2016-06-13 09:35:00,272.63,272.73,272.18,272.21,33493.0,241.8675,241.9562,241.4682,241.4948,33493.0
2016-06-13 09:40:00,272.26,272.94,272.26,272.33,25634.0,241.5392,242.1425,241.5392,241.6013,25634.0
2016-06-13 09:45:00,272.25,272.88,272.24,272.88,29759.0,241.5303,242.0892,241.5215,242.0892,29759.0
2016-06-13 09:50:00,272.94,273.23,272.85,273.16,52277.0,242.1425,242.3998,242.0626,242.3377,52277.0
2016-06-13 09:55:00,273.18,273.18,272.72,272.89,7059.0,242.3554,242.3554,241.9473,242.0981,7059.0
2016-06-13 10:00:00,272.86,273.33,272.77,272.83,26477.0,242.0715,242.4885,241.9917,242.0449,26477.0
2016-06-13 10:05:00,272.82,273.02,272.67,272.77,10834.0,242.036,242.2134,241.9029,241.9917,10834.0
2016-06-13 10:10:00,272.77,273.07,272.72,272.82,11100.0,241.9917,242.2578,241.9473,242.036,11100.0
2016-06-13 10:15:00,272.76,273.04,272.71,272.84,6140.0,241.9828,242.2312,241.9384,242.0538,6140.0
2016-06-13 10:20:00,272.88,273.14,272.75,273.13,6432.0,242.0892,242.3199,241.9739,242.311,6432.0
2016-06-13 10:25:00,273.09,273.42,272.92,273.32,8362.0,242.2755,242.5683,242.1247,242.4796,8362.0
2016-06-13 10:30:00,273.38,273.59,273.33,273.39,5900.0,242.5328,242.7191,242.4885,242.5417,5900.0
2016-06-13 10:35:00,273.45,273.54,273.15,273.15,14132.0,242.5949,242.6748,242.3288,242.3288,14132.0
2016-06-13 10:40:00,273.17,273.23,273.04,273.18,6600.0,242.3465,242.3998,242.2312,242.3554,6600.0
2016-06-13 10:45:00,273.17,273.32,273.01,273.03,9253.0,242.3465,242.4796,242.2046,242.2223,9253.0
2016-06-13 10:50:00,272.97,272.97,272.61,272.61,12910.0,242.1691,242.1691,241.8497,241.8497,12910.0
2016-06-13 10:55:00,272.73,272.79,272.51,272.52,3224.0,241.9562,242.0094,241.761,241.7699,3224.0
2016-06-13 11:00:00,272.52,272.58,272.36,272.46,20501.0,241.7699,241.8231,241.6279,241.7166,20501.0
2016-06-13 11:05:00,272.51,272.51,272.22,272.33,20632.0,241.761,241.761,241.5037,241.6013,20632.0
2016-06-13 11:10:00,272.33,272.44,272.14,272.18,8941.0,241.6013,241.6989,241.4327,241.4682,8941.0
2016-06-13 11:15:00,272.11,272.24,272.09,272.12,19330.0,241.4061,241.5215,241.3884,241.415,19330.0
2016-06-13 11:20:00,272.07,272.25,272.05,272.25,8104.0,241.3706,241.5303,241.3529,241.5303,8104.0
2016-06-13 11:25:00,272.19,272.35,272.14,272.3,10004.0,241.4771,241.619,241.4327,241.5747,10004.0
2016-06-13 11:30:00,272.27,272.29,271.94,271.94,7004.0,241.5481,241.5658,241.2553,241.2553,7004.0
2016-06-13 11:35:00,271.94,272.05,271.65,271.69,25418.0,241.2553,241.3529,240.998,241.0335,25418.0
2016-06-13 11:40:00,271.75,271.9,271.7,271.85,11715.0,241.0867,241.2198,241.0424,241.1755,11715.0
2016-06-13 11:45:00,271.76,271.89,271.7,271.8,9907.0,241.0956,241.211,241.0424,241.1311,9907.0
2016-06-13 11:50:00,271.72,271.84,271.54,271.57,16785.0,241.0601,241.1666,240.9004,240.9271,16785.0
2016-06-13 11:55:00,271.58,271.65,271.54,271.55,7753.0,240.9359,240.998,240.9004,240.9093,7753.0
2016-06-13 12:00:00,271.48,271.85,271.43,271.79,20905.0,240.8472,241.1755,240.8029,241.1222,20905.0
2016-06-13 12:05:00,271.79,271.92,271.69,271.82,8097.0,241.1222,241.2376,241.0335,241.1489,8097.0
2016-06-13 12:10:00,271.8,272.07,271.8,272.01,27865.0,241.1311,241.3706,241.1311,241.3174,27865.0
2016-06-13 12:15:00,272.02,272.24,272.02,272.09,6570.0,241.3263,241.5215,241.3263,241.3884,6570.0
2016-06-13 12:20:00,272.07,272.44,271.95,272.17,40424.0,241.3706,241.6989,241.2642,241.4594,40424.0
2016-06-13 12:25:00,272.21,272.32,272.09,272.17,6617.0,241.4948,241.5924,241.3884,241.4594,6617.0
2016-06-13 12:30:00,272.23,272.27,272.08,272.08,9875.0,241.5126,241.5481,241.3795,241.3795,9875.0
2016-06-13 12:35:00,272.12,272.3,272.11,272.26,5487.0,241.415,241.5747,241.4061,241.5392,5487.0
2016-06-13 12:40:00,272.27,272.43,272.22,272.32,5627.0,241.5481,241.69,241.5037,241.5924,5627.0
2016-06-13 12:45:00,272.37,272.37,272.13,272.13,3454.0,241.6368,241.6368,241.4239,241.4239,3454.0
2016-06-13 12:50:00,272.2,272.43,272.2,272.43,13124.0,241.486,241.69,241.486,241.69,13124.0
2016-06-13 12:55:00,272.39,272.53,272.37,272.45,3800.0,241.6545,241.7787,241.6368,241.7078,3800.0
2016-06-13 13:00:00,272.41,272.52,272.27,272.27,4000.0,241.6723,241.7699,241.5481,241.5481,4000.0
2016-06-13 13:05:00,272.26,272.3,272.17,272.19,8360.0,241.5392,241.5747,241.4594,241.4771,8360.0
2016-06-13 13:10:00,272.23,272.26,272.05,272.17,4013.0,241.5126,241.5392,241.3529,241.4594,4013.0
2016-06-13 13:15:00,272.12,272.12,271.95,271.95,7241.0,241.415,241.415,241.2642,241.2642,7241.0
2016-06-13 13:20:00,272.0,272.21,272.0,272.18,6244.0,241.3085,241.4948,241.3085,241.4682,6244.0
2016-06-13 13:25:00,272.1,272.23,272.03,272.12,6185.0,241.3973,241.5126,241.3352,241.415,6185.0
2016-06-13 13:30:00,272.1,272.1,271.97,271.97,9899.0,241.3973,241.3973,241.2819,241.2819,9899.0
2016-06-13 13:35:00,271.95,271.95,271.53,271.66,28490.0,241.2642,241.2642,240.8916,241.0069,28490.0
2016-06-13 13:40:00,271.55,271.91,271.42,271.91,25757.0,240.9093,241.2287,240.794,241.2287,25757.0
2016-06-13 13:45:00,271.9,271.93,271.74,271.77,4471.0,241.2198,241.2464,241.0779,241.1045,4471.0
2016-06-13 13:50:00,271.71,271.73,271.34,271.37,7929.0,241.0513,241.069,240.723,240.7496,7929.0
2016-06-13 13:55:00,271.31,271.39,271.24,271.33,11749.0,240.6964,240.7674,240.6343,240.7141,11749.0
2016-06-13 14:00:00,271.38,271.44,271.19,271.27,13820.0,240.7585,240.8117,240.5899,240.6609,13820.0
2016-06-13 14:05:00,271.29,271.45,271.28,271.43,12764.0,240.6787,240.8206,240.6698,240.8029,12764.0
2016-06-13 14:10:00,271.4,271.53,271.32,271.53,27039.0,240.7762,240.8916,240.7053,240.8916,27039.0
2016-06-13 14:15:00,271.48,271.48,271.26,271.28,18423.0,240.8472,240.8472,240.652,240.6698,18423.0
2016-06-13 14:20:00,271.31,271.31,271.05,271.1,19704.0,240.6964,240.6964,240.4657,240.5101,19704.0
2016-06-13 14:25:00,271.07,271.17,270.94,271.12,34214.0,240.4835,240.5722,240.3681,240.5278,34214.0
2016-06-13 14:30:00,271.14,271.55,271.14,271.5,13396.0,240.5456,240.9093,240.5456,240.865,13396.0
2016-06-13 14:35:00,271.53,271.71,271.53,271.61,4845.0,240.8916,241.0513,240.8916,240.9625,4845.0
2016-06-13 14:40:00,271.66,271.73,271.61,271.73,11799.0,241.0069,241.069,240.9625,241.069,11799.0
2016-06-13 14:45:00,271.62,271.63,271.48,271.51,10508.0,240.9714,240.9803,240.8472,240.8738,10508.0
2016-06-13 14:50:00,271.52,271.54,271.23,271.47,8873.0,240.8827,240.9004,240.6254,240.8383,8873.0
2016-06-13 14:55:00,271.42,271.47,271.14,271.19,14085.0,240.794,240.8383,240.5456,240.5899,14085.0
2016-06-13 15:00:00,271.21,271.3,271.15,271.19,4439.0,240.6077,240.6875,240.5545,240.5899,4439.0
2016-06-13 15:05:00,271.19,271.19,270.74,270.77,17430.0,240.5899,240.5899,240.1907,240.2173,17430.0
2016-06-13 15:10:00,270.81,270.92,270.64,270.73,24290.0,240.2528,240.3504,240.102,240.1818,24290.0
2016-06-13 15:15:00,270.8,270.83,270.68,270.8,14236.0,240.2439,240.2706,240.1375,240.2439,14236.0
2016-06-13 15:20:00,270.79,270.93,270.74,270.77,11450.0,240.2351,240.3593,240.1907,240.2173,11450.0
2016-06-13 15:25:00,270.78,270.88,270.68,270.73,13086.0,240.2262,240.3149,240.1375,240.1818,13086.0
2016-06-13 15:30:00,270.69,270.88,270.69,270.77,20353.0,240.1464,240.3149,240.1464,240.2173,20353.0
2016-06-13 15:35:00,270.77,270.83,270.49,270.54,44528.0,240.2173,240.2706,239.9689,240.0133,44528.0
2016-06-13 15:40:00,270.51,270.51,270.2,270.25,34368.0,239.9867,239.9867,239.7116,239.756,34368.0
2016-06-13 15:45:00,270.22,270.35,270.19,270.33,15255.0,239.7294,239.8447,239.7028,239.827,15255.0
2016-06-13 15:50:00,270.33,270.33,270.07,270.24,51678.0,239.827,239.827,239.5963,239.7471,51678.0
2016-06-13 15:55:00,270.25,270.4,270.23,270.34,117581.0,239.756,239.8891,239.7383,239.8358,117581.0
2016-06-14 09:30:00,269.47,270.06,269.47,270.06,47785.0,239.064,239.5874,239.064,239.5874,47785.0
2016-06-14 09:35:00,270.05,270.5,269.99,270.32,25640.0,239.5786,239.9778,239.5253,239.8181,25640.0
2016-06-14 09:40:00,270.36,270.77,270.36,270.45,10218.0,239.8536,240.2173,239.8536,239.9334,10218.0
2016-06-14 09:45:00,270.45,270.56,270.13,270.27,21596.0,239.9334,240.031,239.6495,239.7737,21596.0
2016-06-14 09:50:00,270.27,270.39,269.69,269.87,6250.0,239.7737,239.8802,239.2592,239.4189,6250.0
2016-06-14 09:55:00,269.88,270.34,269.85,270.33,24205.0,239.4278,239.8358,239.4011,239.827,24205.0
2016-06-14 10:00:00,270.35,270.39,269.86,270.12,21891.0,239.8447,239.8802,239.41,239.6407,21891.0
2016-06-14 10:05:00,270.18,270.18,269.71,269.84,15762.0,239.6939,239.6939,239.2769,239.3923,15762.0
2016-06-14 10:10:00,269.87,270.06,269.69,269.77,15008.0,239.4189,239.5874,239.2592,239.3302,15008.0
2016-06-14 10:15:00,269.76,269.9,269.5,269.5,11082.0,239.3213,239.4455,239.0906,239.0906,11082.0
2016-06-14 10:20:00,269.44,269.51,269.12,269.12,11298.0,239.0374,239.0995,238.7535,238.7535,11298.0
2016-06-14 10:25:00,269.02,269.26,268.93,269.26,12951.0,238.6648,238.8777,238.5849,238.8777,12951.0
2016-06-14 10:30:00,269.16,269.49,269.16,269.31,10128.0,238.789,239.0818,238.789,238.9221,10128.0
2016-06-14 10:35:00,269.24,269.24,268.76,269.16,12085.0,238.86,238.86,238.4341,238.789,12085.0
2016-06-14 10:40:00,269.14,269.23,269.02,269.1,7425.0,238.7713,238.8511,238.6648,238.7358,7425.0
2016-06-14 10:45:00,269.08,269.12,268.66,268.88,36623.0,238.718,238.7535,238.3454,238.5406,36623.0
2016-06-14 10:50:00,268.85,268.95,268.54,268.54,10438.0,238.514,238.6027,238.239,238.239,10438.0
2016-06-14 10:55:00,268.51,268.53,268.33,268.42,14702.0,238.2123,238.2301,238.0526,238.1325,14702.0
2016-06-14 11:00:00,268.41,268.58,268.25,268.51,8916.0,238.1236,238.2744,237.9817,238.2123,8916.0
2016-06-14 11:05:00,268.63,268.84,268.52,268.75,6132.0,238.3188,238.5051,238.2212,238.4253,6132.0
2016-06-14 11:10:00,268.73,268.73,268.33,268.33,3852.0,238.4075,238.4075,238.0526,238.0526,3852.0
2016-06-14 11:15:00,268.3,268.37,268.11,268.33,7300.0,238.026,238.0881,237.8575,238.0526,7300.0
2016-06-14 11:20:00,268.42,268.72,268.42,268.62,7034.0,238.1325,238.3986,238.1325,238.3099,7034.0
2016-06-14 11:25:00,268.69,268.69,268.29,268.35,12723.0,238.372,238.372,238.0172,238.0704,12723.0
2016-06-14 11:30:00,268.36,268.71,268.3,268.71,19085.0,238.0793,238.3898,238.026,238.3898,19085.0
2016-06-14 11:35:00,268.73,268.92,268.73,268.86,6844.0,238.4075,238.5761,238.4075,238.5228,6844.0
2016-06-14 11:40:00,268.88,269.09,268.8,268.8,10203.0,238.5406,238.7269,238.4696,238.4696,10203.0
2016-06-14 11:45:00,268.78,268.85,268.58,268.64,3854.0,238.4519,238.514,238.2744,238.3277,3854.0
2016-06-14 11:50:00,268.6,268.84,268.58,268.8,7734.0,238.2922,238.5051,238.2744,238.4696,7734.0
2016-06-14 11:55:00,268.79,268.79,268.41,268.45,5300.0,238.4607,238.4607,238.1236,238.1591,5300.0
2016-06-14 12:00:00,268.49,268.72,268.49,268.66,6265.0,238.1946,238.3986,238.1946,238.3454,6265.0
2016-06-14 12:05:00,268.61,268.61,268.45,268.53,3750.0,238.3011,238.3011,238.1591,238.2301,3750.0
2016-06-14 12:10:00,268.55,268.92,268.55,268.92,18629.0,238.2478,238.5761,238.2478,238.5761,18629.0
2016-06-14 12:15:00,268.97,269.08,268.92,268.92,2900.0,238.6204,238.718,238.5761,238.5761,2900.0
2016-06-14 12:20:00,268.98,269.46,268.98,269.46,2469.0,238.6293,239.0551,238.6293,239.0551,2469.0
2016-06-14 12:25:00,269.52,269.89,269.52,269.73,6485.0,239.1084,239.4366,239.1084,239.2947,6485.0
2016-06-14 12:30:00,269.7,269.71,269.37,269.38,8222.0,239.2681,239.2769,238.9753,238.9842,8222.0
2016-06-14 12:35:00,269.36,269.38,269.13,269.18,2230.0,238.9664,238.9842,238.7624,238.8067,2230.0
2016-06-14 12:40:00,269.18,269.18,269.04,269.09,4002.0,238.8067,238.8067,238.6825,238.7269,4002.0
2016-06-14 12:45:00,269.1,269.15,268.94,269.12,4423.0,238.7358,238.7801,238.5938,238.7535,4423.0
2016-06-14 12:50:00,269.11,269.11,269.01,269.04,4766.0,238.7446,238.7446,238.6559,238.6825,4766.0
2016-06-14 12:55:00,269.11,269.16,268.93,269.01,8299.0,238.7446,238.789,238.5849,238.6559,8299.0
2016-06-14 13:00:00,269.04,269.11,269.02,269.1,3301.0,238.6825,238.7446,238.6648,238.7358,3301.0
2016-06-14 13:05:00,269.15,269.16,268.88,268.95,6561.0,238.7801,238.789,238.5406,238.6027,6561.0
2016-06-14 13:10:00,268.77,268.86,268.75,268.75,3751.0,238.443,238.5228,238.4253,238.4253,3751.0
2016-06-14 13:15:00,268.72,268.88,268.64,268.74,14605.0,238.3986,238.5406,238.3277,238.4164,14605.0
2016-06-14 13:20:00,268.77,268.87,268.75,268.76,2462.0,238.443,238.5317,238.4253,238.4341,2462.0
2016-06-14 13:25:00,268.79,268.79,268.73,268.73,1986.0,238.4607,238.4607,238.4075,238.4075,1986.0
2016-06-14 13:30:00,268.69,269.12,268.6,269.07,4906.0,238.372,238.7535,238.2922,238.7092,4906.0
2016-06-14 13:35:00,269.07,269.09,268.97,268.97,4408.0,238.7092,238.7269,238.6204,238.6204,4408.0
2016-06-14 13:40:00,268.97,269.03,268.86,268.91,5918.0,238.6204,238.6737,238.5228,238.5672,5918.0
2016-06-14 13:45:00,268.93,269.0,268.76,268.82,3788.0,238.5849,238.647,238.4341,238.4874,3788.0
2016-06-14 13:50:00,268.85,268.85,268.67,268.67,9411.0,238.514,238.514,238.3543,238.3543,9411.0
2016-06-14 13:55:00,268.67,268.71,268.6,268.68,2600.0,238.3543,238.3898,238.2922,238.3632,2600.0
2016-06-14 14:00:00,268.68,268.79,268.6,268.72,3269.0,238.3632,238.4607,238.2922,238.3986,3269.0
2016-06-14 14:05:00,268.73,268.79,268.64,268.72,19626.0,238.4075,238.4607,238.3277,238.3986,19626.0
2016-06-14 14:10:00,268.73,269.03,268.65,268.99,15243.0,238.4075,238.6737,238.3365,238.6382,15243.0
2016-06-14 14:15:00,268.96,269.22,268.96,269.18,6559.0,238.6116,238.8422,238.6116,238.8067,6559.0
2016-06-14 14:20:00,269.17,269.17,268.99,269.03,4218.0,238.7979,238.7979,238.6382,238.6737,4218.0
2016-06-14 14:25:00,269.08,269.18,268.95,269.18,6874.0,238.718,238.8067,238.6027,238.8067,6874.0
2016-06-14 14:30:00,269.22,269.28,268.97,268.97,9033.0,238.8422,238.8955,238.6204,238.6204,9033.0
2016-06-14 14:35:00,268.99,269.06,268.82,269.06,11598.0,238.6382,238.7003,238.4874,238.7003,11598.0
2016-06-14 14:40:00,269.07,269.17,268.93,269.03,20173.0,238.7092,238.7979,238.5849,238.6737,20173.0
2016-06-14 14:45:00,269.03,269.07,268.77,268.85,9069.0,238.6737,238.7092,238.443,238.514,9069.0
2016-06-14 14:50:00,268.83,268.83,268.61,268.62,10262.0,238.4962,238.4962,238.3011,238.3099,10262.0
2016-06-14 14:55:00,268.54,268.59,268.42,268.5,13018.0,238.239,238.2833,238.1325,238.2035,13018.0
2016-06-14 15:00:00,268.43,268.8,268.29,268.78,12412.0,238.1414,238.4696,238.0172,238.4519,12412.0
2016-06-14 15:05:00,268.82,269.1,268.78,269.03,8472.0,238.4874,238.7358,238.4519,238.6737,8472.0
2016-06-14 15:10:00,269.04,269.21,268.97,269.21,10100.0,238.6825,238.8334,238.6204,238.8334,10100.0
2016-06-14 15:15:00,269.2,269.51,269.19,269.41,14527.0,238.8245,239.0995,238.8156,239.0108,14527.0
2016-06-14 15:20:00,269.44,269.61,269.37,269.41,20234.0,239.0374,239.1882,238.9753,239.0108,20234.0
2016-06-14 15:25:00,269.34,269.69,269.3,269.69,11461.0,238.9487,239.2592,238.9132,239.2592,11461.0
2016-06-14 15:30:00,269.66,269.88,269.58,269.83,13639.0,239.2326,239.4278,239.1616,239.3834,13639.0
2016-06-14 15:35:00,269.79,269.8,269.44,269.52,13212.0,239.3479,239.3568,239.0374,239.1084,13212.0
2016-06-14 15:40:00,269.55,269.75,269.4,269.56,22996.0,239.135,239.3124,239.0019,239.1439,22996.0
2016-06-14 15:45:00,269.51,269.51,269.23,269.3,11912.0,239.0995,239.0995,238.8511,238.9132,11912.0
2016-06-14 15:50:00,269.29,269.33,269.15,269.33,29725.0,238.9043,238.9398,238.7801,238.9398,29725.0
2016-06-14 15:55:00,269.32,269.57,269.3,269.54,42834.0,238.9309,239.1527,238.9132,239.1261,42834.0
2016-06-15 09:30:00,270.35,270.49,269.94,269.98,63421.0,239.8447,239.9689,239.481,239.5165,63421.0
2016-06-15 09:35:00,270.05,270.23,269.87,270.18,33945.0,239.5786,239.7383,239.4189,239.6939,33945.0
2016-06-15 09:40:00,270.09,270.42,270.03,270.13,7929.0,239.6141,239.9068,239.5608,239.6495,7929.0
2016-06-15 09:45:00,270.17,270.43,270.08,270.35,7726.0,239.685,239.9157,239.6052,239.8447,7726.0
2016-06-15 09:50:00,270.43,270.52,270.28,270.39,6277.0,239.9157,239.9955,239.7826,239.8802,6277.0
2016-06-15 09:55:00,270.44,270.44,270.16,270.34,6625.0,239.9246,239.9246,239.6762,239.8358,6625.0
2016-06-15 10:00:00,270.31,270.63,270.31,270.53,8334.0,239.8092,240.0931,239.8092,240.0044,8334.0
2016-06-15 10:05:00,270.6,270.79,270.53,270.76,5757.0,240.0665,240.2351,240.0044,240.2085,5757.0
2016-06-15 10:10:00,270.7,270.92,270.7,270.91,4129.0,240.1552,240.3504,240.1552,240.3415,4129.0
2016-06-15 10:15:00,271.0,271.0,270.73,270.83,2700.0,240.4214,240.4214,240.1818,240.2706,2700.0
2016-06-15 10:20:00,270.82,270.9,270.75,270.86,28655.0,240.2617,240.3327,240.1996,240.2972,28655.0
2016-06-15 10:25:00,270.78,270.85,270.59,270.59,4800.0,240.2262,240.2883,240.0576,240.0576,4800.0
2016-06-15 10:30:00,270.64,271.15,270.64,271.13,25058.0,240.102,240.5545,240.102,240.5367,25058.0
2016-06-15 10:35:00,271.17,271.25,270.99,271.12,13827.0,240.5722,240.6432,240.4125,240.5278,13827.0
2016-06-15 10:40:00,271.09,271.22,270.99,271.19,5846.0,240.5012,240.6166,240.4125,240.5899,5846.0
2016-06-15 10:45:00,271.11,271.36,271.07,271.24,5175.0,240.519,240.7408,240.4835,240.6343,5175.0
2016-06-15 10:50:00,271.34,271.42,270.99,271.15,8448.0,240.723,240.794,240.4125,240.5545,8448.0
2016-06-15 10:55:00,271.15,271.36,271.15,271.28,26827.0,240.5545,240.7408,240.5545,240.6698,26827.0
2016-06-15 11:00:00,271.26,271.4,271.24,271.4,3748.0,240.652,240.7762,240.6343,240.7762,3748.0
2016-06-15 11:05:00,271.45,271.47,271.32,271.41,3665.0,240.8206,240.8383,240.7053,240.7851,3665.0
2016-06-15 11:10:00,271.44,271.55,271.36,271.36,3250.0,240.8117,240.9093,240.7408,240.7408,3250.0
2016-06-15 11:15:00,271.5,271.54,271.41,271.44,2758.0,240.865,240.9004,240.7851,240.8117,2758.0
2016-06-15 11:20:00,271.42,271.42,271.25,271.38,2646.0,240.794,240.794,240.6432,240.7585,2646.0
2016-06-15 11:25:00,271.32,271.33,270.88,270.89,12453.0,240.7053,240.7141,240.3149,240.3238,12453.0
2016-06-15 11:30:00,270.82,270.85,270.67,270.71,2472.0,240.2617,240.2883,240.1286,240.1641,2472.0
2016-06-15 11:35:00,270.64,270.85,270.61,270.84,6182.0,240.102,240.2883,240.0754,240.2794,6182.0
2016-06-15 11:40:00,270.89,270.9,270.72,270.72,2380.0,240.3238,240.3327,240.173,240.173,2380.0
2016-06-15 11:45:00,270.74,271.0,270.64,270.97,4401.0,240.1907,240.4214,240.102,240.3948,4401.0
2016-06-15 11:50:00,271.02,271.08,270.99,271.08,2227.0,240.4391,240.4924,240.4125,240.4924,2227.0
2016-06-15 11:55:00,271.14,271.31,271.14,271.23,2098.0,240.5456,240.6964,240.5456,240.6254,2098.0
2016-06-15 12:00:00,271.17,271.3,271.16,271.2,6687.0,240.5722,240.6875,240.5633,240.5988,6687.0
2016-06-15 12:05:00,271.22,271.32,271.15,271.28,3135.0,240.6166,240.7053,240.5545,240.6698,3135.0
2016-06-15 12:10:00,271.14,271.21,271.01,271.06,3696.0,240.5456,240.6077,240.4302,240.4746,3696.0
2016-06-15 12:15:00,271.06,271.21,271.05,271.19,3774.0,240.4746,240.6077,240.4657,240.5899,3774.0
2016-06-15 12:20:00,271.19,271.2,271.13,271.13,4700.0,240.5899,240.5988,240.5367,240.5367,4700.0
2016-06-15 12:25:00,271.08,271.15,270.97,271.08,5767.0,240.4924,240.5545,240.3948,240.4924,5767.0
2016-06-15 12:30:00,271.03,271.14,270.97,271.13,5350.0,240.448,240.5456,240.3948,240.5367,5350.0
2016-06-15 12:35:00,271.11,271.14,270.97,271.02,1516.0,240.519,240.5456,240.3948,240.4391,1516.0
2016-06-15 12:40:00,271.16,271.19,271.02,271.07,4096.0,240.5633,240.5899,240.4391,240.4835,4096.0
2016-06-15 12:45:00,271.04,271.18,271.04,271.09,1630.0,240.4569,240.5811,240.4569,240.5012,1630.0
2016-06-15 12:50:00,271.06,271.08,270.95,270.95,3018.0,240.4746,240.4924,240.377,240.377,3018.0
2016-06-15 12:55:00,270.97,271.02,270.89,270.89,4270.0,240.3948,240.4391,240.3238,240.3238,4270.0
2016-06-15 13:00:00,270.9,271.08,270.87,270.98,2025.0,240.3327,240.4924,240.306,240.4036,2025.0
2016-06-15 13:05:00,270.92,270.99,270.85,270.89,7783.0,240.3504,240.4125,240.2883,240.3238,7783.0
2016-06-15 13:10:00,270.87,271.01,270.87,271.01,700.0,240.306,240.4302,240.306,240.4302,700.0
2016-06-15 13:15:00,271.03,271.11,270.97,271.05,2692.0,240.448,240.519,240.3948,240.4657,2692.0
2016-06-15 13:20:00,271.04,271.06,270.92,270.92,1325.0,240.4569,240.4746,240.3504,240.3504,1325.0
2016-06-15 13:25:00,270.98,271.11,270.97,271.07,7200.0,240.4036,240.519,240.3948,240.4835,7200.0
2016-06-15 13:30:00,271.14,271.17,271.06,271.13,960.0,240.5456,240.5722,240.4746,240.5367,960.0
2016-06-15 13:35:00,271.09,271.17,271.01,271.16,3611.0,240.5012,240.5722,240.4302,240.5633,3611.0
2016-06-15 13:40:00,271.19,271.3,271.1,271.3,3615.0,240.5899,240.6875,240.5101,240.6875,3615.0
2016-06-15 13:45:00,271.33,271.33,271.2,271.28,4828.0,240.7141,240.7141,240.5988,240.6698,4828.0
2016-06-15 13:50:00,271.3,271.32,271.27,271.32,10208.0,240.6875,240.7053,240.6609,240.7053,10208.0
2016-06-15 13:55:00,271.33,271.36,271.26,271.26,2438.0,240.7141,240.7408,240.652,240.652,2438.0
2016-06-15 14:00:00,271.4,271.9,271.25,271.45,38015.0,240.7762,241.2198,240.6432,240.8206,38015.0
2016-06-15 14:05:00,271.4,271.7,270.91,270.95,19699.0,240.7762,241.0424,240.3415,240.377,19699.0
2016-06-15 14:10:00,270.98,271.16,270.64,270.87,13377.0,240.4036,240.5633,240.102,240.306,13377.0
2016-06-15 14:15:00,270.9,271.23,270.86,271.05,11144.0,240.3327,240.6254,240.2972,240.4657,11144.0
2016-06-15 14:20:00,271.08,271.1,270.75,270.96,11817.0,240.4924,240.5101,240.1996,240.3859,11817.0
2016-06-15 14:25:00,271.04,271.07,270.75,270.75,7590.0,240.4569,240.4835,240.1996,240.1996,7590.0
2016-06-15 14:30:00,270.65,270.93,270.44,270.86,26398.0,240.1109,240.3593,239.9246,240.2972,26398.0
2016-06-15 14:35:00,270.81,270.92,270.69,270.78,14257.0,240.2528,240.3504,240.1464,240.2262,14257.0
2016-06-15 14:40:00,270.75,271.11,270.75,271.08,30665.0,240.1996,240.519,240.1996,240.4924,30665.0
2016-06-15 14:45:00,271.05,271.4,270.98,271.23,17057.0,240.4657,240.7762,240.4036,240.6254,17057.0
2016-06-15 14:50:00,271.24,271.29,270.98,271.04,13584.0,240.6343,240.6787,240.4036,240.4569,13584.0
2016-06-15 14:55:00,271.05,271.29,271.02,271.25,12776.0,240.4657,240.6787,240.4391,240.6432,12776.0
2016-06-15 15:00:00,271.23,271.36,271.17,271.25,6600.0,240.6254,240.7408,240.5722,240.6432,6600.0
2016-06-15 15:05:00,271.25,271.53,271.25,271.38,13231.0,240.6432,240.8916,240.6432,240.7585,13231.0
2016-06-15 15:10:00,271.36,271.56,271.34,271.55,20666.0,240.7408,240.9182,240.723,240.9093,20666.0
2016-06-15 15:15:00,271.51,271.51,271.23,271.33,17181.0,240.8738,240.8738,240.6254,240.7141,17181.0
2016-06-15 15:20:00,271.38,271.39,271.29,271.34,8595.0,240.7585,240.7674,240.6787,240.723,8595.0
2016-06-15 15:25:00,271.33,271.36,271.24,271.29,8028.0,240.7141,240.7408,240.6343,240.6787,8028.0
2016-06-15 15:30:00,271.27,271.34,271.03,271.06,23195.0,240.6609,240.723,240.448,240.4746,23195.0
2016-06-15 15:35:00,271.05,271.11,270.48,270.52,23391.0,240.4657,240.519,239.9601,239.9955,23391.0
2016-06-15 15:40:00,270.48,270.54,270.2,270.21,14891.0,239.9601,240.0133,239.7116,239.7205,14891.0
2016-06-15 15:45:00,270.13,270.13,269.91,270.07,12622.0,239.6495,239.6495,239.4544,239.5963,12622.0
2016-06-15 15:50:00,269.94,269.95,269.71,269.77,21199.0,239.481,239.4899,239.2769,239.3302,21199.0
2016-06-15 15:55:00,269.77,270.08,269.74,269.96,29827.0,239.3302,239.6052,239.3036,239.4987,29827.0
2016-06-16 09:30:00,268.38,268.56,268.01,268.03,56993.0,238.097,238.2567,237.7688,237.7865,56993.0
2016-06-16 09:35:00,268.08,268.12,267.68,267.73,30530.0,237.8309,237.8663,237.476,237.5204,30530.0
2016-06-16 09:40:00,267.74,267.81,267.6,267.74,32277.0,237.5292,237.5913,237.405,237.5292,32277.0
2016-06-16 09:45:00,267.68,267.89,267.57,267.81,17763.0,237.476,237.6623,237.3784,237.5913,17763.0
2016-06-16 09:50:00,267.78,267.78,267.39,267.39,76517.0,237.5647,237.5647,237.2187,237.2187,76517.0
2016-06-16 09:55:00,267.37,267.37,267.0,267.07,16170.0,237.201,237.201,236.8727,236.9348,16170.0
2016-06-16 10:00:00,266.99,267.2,266.79,267.09,18300.0,236.8639,237.0502,236.6864,236.9526,18300.0
2016-06-16 10:05:00,267.04,267.21,266.93,267.18,21750.0,236.9082,237.059,236.8106,237.0324,21750.0
2016-06-16 10:10:00,267.21,267.61,267.15,267.54,7670.0,237.059,237.4139,237.0058,237.3518,7670.0
2016-06-16 10:15:00,267.58,267.65,267.31,267.41,10520.0,237.3873,237.4494,237.1477,237.2365,10520.0
2016-06-16 10:20:00,267.33,267.33,266.72,266.75,17074.0,237.1655,237.1655,236.6243,236.6509,17074.0
2016-06-16 10:25:00,266.65,267.21,266.64,267.2,20205.0,236.5622,237.059,236.5533,237.0502,20205.0
2016-06-16 10:30:00,267.1,267.1,266.68,266.68,8787.0,236.9614,236.9614,236.5888,236.5888,8787.0
2016-06-16 10:35:00,266.67,266.93,266.32,266.32,15921.0,236.58,236.8106,236.2695,236.2695,15921.0
2016-06-16 10:40:00,266.32,266.6,266.32,266.54,22786.0,236.2695,236.5179,236.2695,236.4646,22786.0
2016-06-16 10:45:00,266.65,266.97,266.65,266.95,25108.0,236.5622,236.8461,236.5622,236.8284,25108.0
2016-06-16 10:50:00,266.91,266.91,266.49,266.87,7325.0,236.7929,236.7929,236.4203,236.7574,7325.0
2016-06-16 10:55:00,266.8,266.98,266.8,266.98,13561.0,236.6953,236.855,236.6953,236.855,13561.0
2016-06-16 11:00:00,266.95,267.23,266.91,267.18,10125.0,236.8284,237.0768,236.7929,237.0324,10125.0
2016-06-16 11:05:00,267.19,267.41,267.18,267.36,15964.0,237.0413,237.2365,237.0324,237.1921,15964.0
2016-06-16 11:10:00,267.4,267.72,267.36,267.67,11701.0,237.2276,237.5115,237.1921,237.4671,11701.0
2016-06-16 11:15:00,267.67,267.67,267.3,267.38,79047.0,237.4671,237.4671,237.1389,237.2098,79047.0
2016-06-16 11:20:00,267.45,267.81,267.45,267.81,7819.0,237.2719,237.5913,237.2719,237.5913,7819.0
2016-06-16 11:25:00,267.8,268.47,267.79,268.39,10174.0,237.5825,238.1769,237.5736,238.1059,10174.0
2016-06-16 11:30:00,268.4,268.56,267.97,268.11,20797.0,238.1148,238.2567,237.7333,237.8575,20797.0
2016-06-16 11:35:00,268.08,268.15,267.95,268.04,7400.0,237.8309,237.893,237.7155,237.7954,7400.0
2016-06-16 11:40:00,268.07,268.07,267.72,267.76,11174.0,237.822,237.822,237.5115,237.547,11174.0
2016-06-16 11:45:00,267.71,267.75,267.56,267.75,2000.0,237.5026,237.5381,237.3695,237.5381,2000.0
2016-06-16 11:50:00,267.65,267.7,267.49,267.62,6556.0,237.4494,237.4937,237.3074,237.4228,6556.0
2016-06-16 11:55:00,267.61,267.61,267.33,267.42,4700.0,237.4139,237.4139,237.1655,237.2453,4700.0
2016-06-16 12:00:00,267.29,267.64,267.23,267.64,6678.0,237.13,237.4405,237.0768,237.4405,6678.0
2016-06-16 12:05:00,267.53,267.57,267.45,267.56,2701.0,237.3429,237.3784,237.2719,237.3695,2701.0
2016-06-16 12:10:00,267.58,267.62,267.42,267.56,3850.0,237.3873,237.4228,237.2453,237.3695,3850.0
2016-06-16 12:15:00,267.53,267.9,267.51,267.86,3648.0,237.3429,237.6712,237.3252,237.6357,3648.0
2016-06-16 12:20:00,267.93,268.35,267.66,268.35,10916.0,237.6978,238.0704,237.4583,238.0704,10916.0
2016-06-16 12:25:00,268.47,268.51,268.18,268.39,6750.0,238.1769,238.2123,237.9196,238.1059,6750.0
2016-06-16 12:30:00,268.37,268.4,268.1,268.26,4235.0,238.0881,238.1148,237.8486,237.9905,4235.0
2016-06-16 12:35:00,268.3,268.68,268.14,268.61,8511.0,238.026,238.3632,237.8841,238.3011,8511.0
2016-06-16 12:40:00,268.56,269.01,268.5,268.99,16067.0,238.2567,238.6559,238.2035,238.6382,16067.0
2016-06-16 12:45:00,268.96,268.96,268.62,268.62,3850.0,238.6116,238.6116,238.3099,238.3099,3850.0
2016-06-16 12:50:00,268.66,268.69,268.4,268.58,5491.0,238.3454,238.372,238.1148,238.2744,5491.0
2016-06-16 12:55:00,268.51,268.55,268.44,268.45,3000.0,238.2123,238.2478,238.1502,238.1591,3000.0
2016-06-16 13:00:00,268.51,268.99,268.51,268.79,8128.0,238.2123,238.6382,238.2123,238.4607,8128.0
2016-06-16 13:05:00,268.78,268.86,268.49,268.8,9641.0,238.4519,238.5228,238.1946,238.4696,9641.0
2016-06-16 13:10:00,268.74,268.88,268.52,268.61,12606.0,238.4164,238.5406,238.2212,238.3011,12606.0
2016-06-16 13:15:00,268.55,268.73,268.44,268.7,5822.0,238.2478,238.4075,238.1502,238.3809,5822.0
2016-06-16 13:20:00,268.67,268.79,268.5,268.7,7888.0,238.3543,238.4607,238.2035,238.3809,7888.0
2016-06-16 13:25:00,268.75,268.84,268.52,268.57,8040.0,238.4253,238.5051,238.2212,238.2656,8040.0
2016-06-16 13:30:00,268.62,268.71,268.17,268.23,9342.0,238.3099,238.3898,237.9107,237.9639,9342.0
2016-06-16 13:35:00,268.27,268.48,268.27,268.43,4397.0,237.9994,238.1857,237.9994,238.1414,4397.0
2016-06-16 13:40:00,268.5,268.5,268.18,268.26,4928.0,238.2035,238.2035,237.9196,237.9905,4928.0
2016-06-16 13:45:00,268.23,268.31,267.91,268.01,7283.0,237.9639,238.0349,237.68,237.7688,7283.0
2016-06-16 13:50:00,268.05,268.05,267.87,267.97,6050.0,237.8042,237.8042,237.6446,237.7333,6050.0
2016-06-16 13:55:00,268.02,268.06,267.79,267.93,3892.0,237.7776,237.8131,237.5736,237.6978,3892.0
2016-06-16 14:00:00,267.85,268.22,267.85,268.19,7144.0,237.6268,237.9551,237.6268,237.9284,7144.0
2016-06-16 14:05:00,268.3,268.3,268.15,268.29,4526.0,238.026,238.026,237.893,238.0172,4526.0
2016-06-16 14:10:00,268.27,268.81,268.27,268.73,13004.0,237.9994,238.4785,237.9994,238.4075,13004.0
2016-06-16 14:15:00,268.73,269.23,268.73,269.23,6962.0,238.4075,238.8511,238.4075,238.8511,6962.0
2016-06-16 14:20:00,269.19,269.19,268.97,269.09,8711.0,238.8156,238.8156,238.6204,238.7269,8711.0
2016-06-16 14:25:00,269.04,269.05,268.53,268.66,76303.0,238.6825,238.6914,238.2301,238.3454,76303.0
2016-06-16 14:30:00,268.72,268.85,268.67,268.74,9446.0,238.3986,238.514,238.3543,238.4164,9446.0
2016-06-16 14:35:00,268.75,268.86,268.67,268.8,7731.0,238.4253,238.5228,238.3543,238.4696,7731.0
2016-06-16 14:40:00,268.72,268.88,268.72,268.88,19450.0,238.3986,238.5406,238.3986,238.5406,19450.0
2016-06-16 14:45:00,268.84,269.11,268.83,269.11,20632.0,238.5051,238.7446,238.4962,238.7446,20632.0
2016-06-16 14:50:00,269.12,269.6,269.06,269.58,5716.0,238.7535,239.1793,238.7003,239.1616,5716.0
2016-06-16 14:55:00,269.6,269.61,269.26,269.26,9363.0,239.1793,239.1882,238.8777,238.8777,9363.0
2016-06-16 15:00:00,269.27,269.48,269.26,269.31,5718.0,238.8866,239.0729,238.8777,238.9221,5718.0
2016-06-16 15:05:00,269.3,269.35,269.19,269.27,5301.0,238.9132,238.9576,238.8156,238.8866,5301.0
2016-06-16 15:10:00,269.31,269.41,269.29,269.4,6745.0,238.9221,239.0108,238.9043,239.0019,6745.0
2016-06-16 15:15:00,269.37,269.45,269.18,269.26,13670.0,238.9753,239.0463,238.8067,238.8777,13670.0
2016-06-16 15:20:00,269.3,269.55,269.15,269.55,5553.0,238.9132,239.135,238.7801,239.135,5553.0
2016-06-16 15:25:00,269.46,269.8,269.43,269.72,19169.0,239.0551,239.3568,239.0285,239.2858,19169.0
2016-06-16 15:30:00,269.72,269.93,269.72,269.86,13382.0,239.2858,239.4721,239.2858,239.41,13382.0
2016-06-16 15:35:00,269.88,269.91,269.52,269.65,18182.0,239.4278,239.4544,239.1084,239.2237,18182.0
2016-06-16 15:40:00,269.69,269.88,269.58,269.87,10219.0,239.2592,239.4278,239.1616,239.4189,10219.0
2016-06-16 15:45:00,269.8,269.81,269.62,269.67,21401.0,239.3568,239.3657,239.1971,239.2414,21401.0
2016-06-16 15:50:00,269.66,269.66,269.4,269.58,34558.0,239.2326,239.2326,239.0019,239.1616,34558.0
2016-06-16 15:55:00,269.52,269.86,269.52,269.71,62732.0,239.1084,239.41,239.1084,239.2769,62732.0
2016-06-17 09:30:00,268.89,269.0,268.58,268.72,54143.0,239.3017,239.3996,239.0258,239.1504,54143.0
2016-06-17 09:35:00,268.7,268.72,268.32,268.42,17542.0,239.1326,239.1504,238.7944,238.8834,17542.0
2016-06-17 09:40:00,268.36,269.32,268.3,269.3,17809.0,238.83,239.6844,238.7766,239.6666,17809.0
2016-06-17 09:45:00,269.22,269.37,268.78,269.09,21131.0,239.5954,239.7289,239.2038,239.4797,21131.0
2016-06-17 09:50:00,269.17,269.6,269.0,269.33,11159.0,239.5509,239.9336,239.3996,239.6933,11159.0
2016-06-17 09:55:00,269.31,269.51,269.19,269.48,11245.0,239.6755,239.8535,239.5687,239.8268,11245.0
2016-06-17 10:00:00,269.53,269.63,269.11,269.5,22546.0,239.8713,239.9603,239.4975,239.8446,22546.0
2016-06-17 10:05:00,269.45,269.65,269.33,269.54,9282.0,239.8001,239.9781,239.6933,239.8802,9282.0
2016-06-17 10:10:00,269.44,269.91,269.44,269.67,11475.0,239.7912,240.2094,239.7912,239.9959,11475.0
2016-06-17 10:15:00,269.74,270.02,269.74,270.01,7730.0,240.0581,240.3073,240.0581,240.2984,7730.0
2016-06-17 10:20:00,270.03,270.03,269.56,269.67,13764.0,240.3162,240.3162,239.898,239.9959,13764.0
2016-06-17 10:25:00,269.6,269.61,269.25,269.25,14713.0,239.9336,239.9425,239.6221,239.6221,14713.0
2016-06-17 10:30:00,269.21,269.23,268.79,269.21,6833.0,239.5865,239.6043,239.2127,239.5865,6833.0
2016-06-17 10:35:00,269.12,269.44,269.02,269.33,8848.0,239.5064,239.7912,239.4174,239.6933,8848.0
2016-06-17 10:40:00,269.31,269.49,269.24,269.47,3827.0,239.6755,239.8357,239.6132,239.8179,3827.0
2016-06-17 10:45:00,269.53,269.88,269.53,269.75,10054.0,239.8713,240.1827,239.8713,240.067,10054.0
2016-06-17 10:50:00,269.74,269.79,269.49,269.53,13355.0,240.0581,240.1026,239.8357,239.8713,13355.0
2016-06-17 10:55:00,269.5,269.58,269.28,269.28,7090.0,239.8446,239.9158,239.6488,239.6488,7090.0
2016-06-17 11:00:00,269.32,269.34,268.68,268.71,5905.0,239.6844,239.7022,239.1148,239.1415,5905.0
2016-06-17 11:05:00,268.71,268.95,268.65,268.75,3417.0,239.1415,239.3551,239.0881,239.1771,3417.0
2016-06-17 11:10:00,268.62,268.79,268.22,268.34,11627.0,239.0614,239.2127,238.7054,238.8122,11627.0
2016-06-17 11:15:00,268.3,268.58,268.16,268.54,4437.0,238.7766,239.0258,238.652,238.9902,4437.0
2016-06-17 11:20:00,268.61,268.77,268.52,268.52,3200.0,239.0525,239.1949,238.9724,238.9724,3200.0
2016-06-17 11:25:00,268.46,268.59,268.06,268.08,3150.0,238.919,239.0347,238.563,238.5808,3150.0
2016-06-17 11:30:00,268.05,268.23,267.96,268.19,4462.0,238.5541,238.7143,238.474,238.6787,4462.0
2016-06-17 11:35:00,268.08,268.32,267.99,268.31,8832.0,238.5808,238.7944,238.5007,238.7855,8832.0
2016-06-17 11:40:00,268.3,268.56,268.3,268.5,6815.0,238.7766,239.008,238.7766,238.9546,6815.0
2016-06-17 11:45:00,268.48,268.64,268.44,268.64,2500.0,238.9368,239.0792,238.9012,239.0792,2500.0
2016-06-17 11:50:00,268.65,268.8,268.56,268.56,4400.0,239.0881,239.2216,239.008,239.008,4400.0
2016-06-17 11:55:00,268.45,268.53,268.3,268.5,3417.0,238.9101,238.9813,238.7766,238.9546,3417.0
2016-06-17 12:00:00,268.54,268.81,268.54,268.69,1988.0,238.9902,239.2305,238.9902,239.1237,1988.0
2016-06-17 12:05:00,268.68,268.94,268.61,268.92,3303.0,239.1148,239.3462,239.0525,239.3284,3303.0
2016-06-17 12:10:00,269.02,269.04,268.91,268.91,1538.0,239.4174,239.4352,239.3195,239.3195,1538.0
2016-06-17 12:15:00,268.95,268.99,268.63,268.77,3089.0,239.3551,239.3907,239.0703,239.1949,3089.0
2016-06-17 12:20:00,268.8,268.8,268.63,268.65,2400.0,239.2216,239.2216,239.0703,239.0881,2400.0
2016-06-17 12:25:00,268.59,268.65,268.55,268.65,500.0,239.0347,239.0881,238.9991,239.0881,500.0
2016-06-17 12:30:00,268.75,268.75,268.54,268.62,3142.0,239.1771,239.1771,238.9902,239.0614,3142.0
2016-06-17 12:35:00,268.56,268.82,268.56,268.57,1850.0,239.008,239.2394,239.008,239.0169,1850.0
2016-06-17 12:40:00,268.57,268.67,268.53,268.6,838.0,239.0169,239.1059,238.9813,239.0436,838.0
2016-06-17 12:45:00,268.61,268.71,268.36,268.38,3946.0,239.0525,239.1415,238.83,238.8478,3946.0
2016-06-17 12:50:00,268.3,268.31,268.17,268.18,5379.0,238.7766,238.7855,238.6609,238.6698,5379.0
2016-06-17 12:55:00,268.15,268.21,268.05,268.18,9065.0,238.6431,238.6965,238.5541,238.6698,9065.0
2016-06-17 13:00:00,268.21,268.23,267.8,267.89,24587.0,238.6965,238.7143,238.3316,238.4117,24587.0
2016-06-17 13:05:00,267.88,268.33,267.84,268.33,6271.0,238.4028,238.8033,238.3672,238.8033,6271.0
2016-06-17 13:10:00,268.48,268.5,268.28,268.4,3575.0,238.9368,238.9546,238.7588,238.8656,3575.0
2016-06-17 13:15:00,268.31,268.48,268.3,268.45,1906.0,238.7855,238.9368,238.7766,238.9101,1906.0
2016-06-17 13:20:00,268.41,268.54,268.41,268.54,1467.0,238.8745,238.9902,238.8745,238.9902,1467.0
2016-06-17 13:25:00,268.67,268.84,268.62,268.63,14033.0,239.1059,239.2572,239.0614,239.0703,14033.0
2016-06-17 13:30:00,268.56,268.71,268.56,268.63,5594.0,239.008,239.1415,239.008,239.0703,5594.0
2016-06-17 13:35:00,268.58,268.68,268.53,268.62,2200.0,239.0258,239.1148,238.9813,239.0614,2200.0
2016-06-17 13:40:00,268.66,268.94,268.66,268.8,3140.0,239.097,239.3462,239.097,239.2216,3140.0
2016-06-17 13:45:00,268.82,268.88,268.77,268.85,3800.0,239.2394,239.2928,239.1949,239.2661,3800.0
2016-06-17 13:50:00,268.87,269.1,268.86,268.86,3350.0,239.2839,239.4886,239.275,239.275,3350.0
2016-06-17 13:55:00,268.83,268.96,268.81,268.85,10720.0,239.2483,239.364,239.2305,239.2661,10720.0
2016-06-17 14:00:00,268.81,269.01,268.79,268.83,3900.0,239.2305,239.4085,239.2127,239.2483,3900.0
2016-06-17 14:05:00,268.83,268.84,268.56,268.73,6610.0,239.2483,239.2572,239.008,239.1593,6610.0
2016-06-17 14:10:00,268.83,268.89,268.79,268.88,1740.0,239.2483,239.3017,239.2127,239.2928,1740.0
2016-06-17 14:15:00,268.9,269.07,268.89,268.96,1400.0,239.3106,239.4619,239.3017,239.364,1400.0
2016-06-17 14:20:00,268.85,269.26,268.82,269.15,5800.0,239.2661,239.631,239.2394,239.5331,5800.0
2016-06-17 14:25:00,269.13,269.21,269.07,269.15,3100.0,239.5153,239.5865,239.4619,239.5331,3100.0
2016-06-17 14:30:00,269.12,269.42,269.11,269.34,8724.0,239.5064,239.7734,239.4975,239.7022,8724.0
2016-06-17 14:35:00,269.38,269.45,269.31,269.32,7731.0,239.7378,239.8001,239.6755,239.6844,7731.0
2016-06-17 14:40:00,269.33,269.68,269.22,269.5,7824.0,239.6933,240.0048,239.5954,239.8446,7824.0
2016-06-17 14:45:00,269.57,269.58,269.42,269.48,4800.0,239.9069,239.9158,239.7734,239.8268,4800.0
2016-06-17 14:50:00,269.49,269.62,269.49,269.51,4800.0,239.8357,239.9514,239.8357,239.8535,4800.0
2016-06-17 14:55:00,269.53,269.53,269.34,269.37,10686.0,239.8713,239.8713,239.7022,239.7289,10686.0
2016-06-17 15:00:00,269.36,269.42,269.25,269.26,5176.0,239.72,239.7734,239.6221,239.631,5176.0
2016-06-17 15:05:00,269.23,269.25,269.06,269.06,7127.0,239.6043,239.6221,239.453,239.453,7127.0
2016-06-17 15:10:00,269.08,269.27,269.08,269.22,31473.0,239.4708,239.6399,239.4708,239.5954,31473.0
2016-06-17 15:15:00,269.22,269.23,268.97,269.02,32356.0,239.5954,239.6043,239.3729,239.4174,32356.0
2016-06-17 15:20:00,269.09,269.15,268.99,269.09,86491.0,239.4797,239.5331,239.3907,239.4797,86491.0
2016-06-17 15:25:00,269.11,269.16,269.0,269.09,27134.0,239.4975,239.542,239.3996,239.4797,27134.0
2016-06-17 15:30:00,269.07,269.15,268.95,269.08,19070.0,239.4619,239.5331,239.3551,239.4708,19070.0
2016-06-17 15:35:00,269.12,269.16,268.93,268.97,30030.0,239.5064,239.542,239.3373,239.3729,30030.0
2016-06-17 15:40:00,268.97,268.97,268.76,268.94,23260.0,239.3729,239.3729,239.186,239.3462,23260.0
2016-06-17 15:45:00,268.95,269.08,268.93,268.98,36426.0,239.3551,239.4708,239.3373,239.3818,36426.0
2016-06-17 15:50:00,268.99,269.1,268.94,269.03,22532.0,239.3907,239.4886,239.3462,239.4263,22532.0
2016-06-17 15:55:00,269.06,269.17,268.95,268.99,127793.0,239.453,239.5509,239.3551,239.3907,127793.0
2016-06-20 09:30:00,272.83,273.25,272.54,272.68,121106.0,242.8081,243.1819,242.55,242.6746,121106.0
2016-06-20 09:35:00,272.71,272.94,272.39,272.92,36855.0,242.7013,242.906,242.4165,242.8882,36855.0
2016-06-20 09:40:00,272.95,273.1,272.83,272.88,14945.0,242.9149,243.0484,242.8081,242.8526,14945.0
2016-06-20 09:45:00,273.0,273.14,272.55,272.9,22964.0,242.9594,243.084,242.5589,242.8704,22964.0
2016-06-20 09:50:00,272.91,272.98,272.54,272.68,19644.0,242.8793,242.9416,242.55,242.6746,19644.0
2016-06-20 09:55:00,272.74,272.86,272.52,272.86,16988.0,242.728,242.8348,242.5322,242.8348,16988.0
2016-06-20 10:00:00,272.86,273.69,272.8,273.69,41947.0,242.8348,243.5735,242.7814,243.5735,41947.0
2016-06-20 10:05:00,273.69,273.8,273.57,273.59,14037.0,243.5735,243.6714,243.4667,243.4845,14037.0
2016-06-20 10:10:00,273.68,273.74,273.35,273.35,4256.0,243.5646,243.618,243.2709,243.2709,4256.0
2016-06-20 10:15:00,273.34,273.71,273.27,273.63,26523.0,243.262,243.5913,243.1997,243.5201,26523.0
2016-06-20 10:20:00,273.66,273.74,273.43,273.52,16119.0,243.5468,243.618,243.3421,243.4222,16119.0
2016-06-20 10:25:00,273.52,273.63,273.37,273.48,7961.0,243.4222,243.5201,243.2887,243.3866,7961.0
2016-06-20 10:30:00,273.49,273.52,273.11,273.24,12597.0,243.3955,243.4222,243.0573,243.173,12597.0
2016-06-20 10:35:00,273.26,273.33,272.81,272.9,13885.0,243.1908,243.2531,242.7903,242.8704,13885.0
2016-06-20 10:40:00,272.93,273.29,272.92,273.29,8516.0,242.8971,243.2175,242.8882,243.2175,8516.0
2016-06-20 10:45:00,273.31,273.42,273.25,273.25,12228.0,243.2353,243.3332,243.1819,243.1819,12228.0
2016-06-20 10:50:00,273.24,273.35,273.17,273.35,10767.0,243.173,243.2709,243.1107,243.2709,10767.0
2016-06-20 10:55:00,273.44,273.46,273.33,273.35,9752.0,243.351,243.3688,243.2531,243.2709,9752.0
2016-06-20 11:00:00,273.33,273.4,273.25,273.28,36875.0,243.2531,243.3154,243.1819,243.2086,36875.0
2016-06-20 11:05:00,273.31,273.59,273.31,273.5,9917.0,243.2353,243.4845,243.2353,243.4044,9917.0
2016-06-20 11:10:00,273.5,273.51,273.25,273.26,6454.0,243.4044,243.4133,243.1819,243.1908,6454.0
2016-06-20 11:15:00,273.26,273.29,273.18,273.29,15863.0,243.1908,243.2175,243.1196,243.2175,15863.0
2016-06-20 11:20:00,273.34,273.4,273.06,273.13,12707.0,243.262,243.3154,243.0128,243.0751,12707.0
2016-06-20 11:25:00,273.19,273.44,273.14,273.21,12946.0,243.1285,243.351,243.084,243.1463,12946.0
2016-06-20 11:30:00,273.18,273.2,273.12,273.15,5092.0,243.1196,243.1374,243.0662,243.0929,5092.0
2016-06-20 11:35:00,273.15,273.22,273.06,273.22,17687.0,243.0929,243.1552,243.0128,243.1552,17687.0
2016-06-20 11:40:00,273.24,273.33,273.18,273.19,8352.0,243.173,243.2531,243.1196,243.1285,8352.0
2016-06-20 11:45:00,273.16,273.17,272.87,272.87,7595.0,243.1018,243.1107,242.8437,242.8437,7595.0
2016-06-20 11:50:00,272.84,273.02,272.78,272.88,9908.0,242.817,242.9772,242.7636,242.8526,9908.0
2016-06-20 11:55:00,272.88,273.28,272.76,273.28,13752.0,242.8526,243.2086,242.7458,243.2086,13752.0
2016-06-20 12:00:00,273.29,273.3,273.16,273.26,59084.0,243.2175,243.2264,243.1018,243.1908,59084.0
2016-06-20 12:05:00,273.28,273.48,273.26,273.47,72956.0,243.2086,243.3866,243.1908,243.3777,72956.0
2016-06-20 12:10:00,273.49,273.55,273.11,273.16,33132.0,243.3955,243.4489,243.0573,243.1018,33132.0
2016-06-20 12:15:00,273.18,273.22,273.01,273.15,18882.0,243.1196,243.1552,242.9683,243.0929,18882.0
2016-06-20 12:20:00,273.17,273.24,273.11,273.24,6251.0,243.1107,243.173,243.0573,243.173,6251.0
2016-06-20 12:25:00,273.24,273.29,272.99,273.09,11455.0,243.173,243.2175,242.9505,243.0395,11455.0
2016-06-20 12:30:00,273.1,273.3,273.08,273.3,26620.0,243.0484,243.2264,243.0306,243.2264,26620.0
2016-06-20 12:35:00,273.28,273.29,273.17,273.19,20743.0,243.2086,243.2175,243.1107,243.1285,20743.0
2016-06-20 12:40:00,273.14,273.24,273.1,273.17,25121.0,243.084,243.173,243.0484,243.1107,25121.0
2016-06-20 12:45:00,273.05,273.2,273.01,273.13,11035.0,243.0039,243.1374,242.9683,243.0751,11035.0
2016-06-20 12:50:00,273.11,273.25,273.02,273.25,36366.0,243.0573,243.1819,242.9772,243.1819,36366.0
2016-06-20 12:55:00,273.24,273.3,273.05,273.07,5385.0,243.173,243.2264,243.0039,243.0217,5385.0
2016-06-20 13:00:00,273.03,273.13,272.97,273.08,10355.0,242.9861,243.0751,242.9327,243.0306,10355.0
2016-06-20 13:05:00,273.12,273.18,273.07,273.15,28335.0,243.0662,243.1196,243.0217,243.0929,28335.0
2016-06-20 13:10:00,273.11,273.13,272.57,272.57,7195.0,243.0573,243.0751,242.5767,242.5767,7195.0
2016-06-20 13:15:00,272.6,272.83,272.6,272.77,14288.0,242.6034,242.8081,242.6034,242.7547,14288.0
2016-06-20 13:20:00,272.72,272.91,272.67,272.9,6387.0,242.7102,242.8793,242.6657,242.8704,6387.0
2016-06-20 13:25:00,272.93,272.95,272.47,272.55,11805.0,242.8971,242.9149,242.4877,242.5589,11805.0
2016-06-20 13:30:00,272.57,272.73,272.56,272.66,4632.0,242.5767,242.7191,242.5678,242.6568,4632.0
2016-06-20 13:35:00,272.65,272.77,272.65,272.74,3701.0,242.6479,242.7547,242.6479,242.728,3701.0
2016-06-20 13:40:00,272.74,272.84,272.67,272.83,2490.0,242.728,242.817,242.6657,242.8081,2490.0
2016-06-20 13:45:00,272.78,272.85,272.73,272.81,4457.0,242.7636,242.8259,242.7191,242.7903,4457.0
2016-06-20 13:50:00,272.8,273.04,272.8,273.03,15244.0,242.7814,242.995,242.7814,242.9861,15244.0
2016-06-20 13:55:00,272.87,272.95,272.85,272.85,4180.0,242.8437,242.9149,242.8259,242.8259,4180.0
2016-06-20 14:00:00,272.77,272.87,272.74,272.77,12770.0,242.7547,242.8437,242.728,242.7547,12770.0
2016-06-20 14:05:00,272.71,272.71,272.56,272.6,8001.0,242.7013,242.7013,242.5678,242.6034,8001.0
2016-06-20 14:10:00,272.54,272.66,272.43,272.49,5846.0,242.55,242.6568,242.4521,242.5055,5846.0
2016-06-20 14:15:00,272.49,272.52,272.32,272.45,11844.0,242.5055,242.5322,242.3542,242.4699,11844.0
2016-06-20 14:20:00,272.43,272.57,272.37,272.57,7315.0,242.4521,242.5767,242.3987,242.5767,7315.0
2016-06-20 14:25:00,272.57,272.57,272.29,272.46,23615.0,242.5767,242.5767,242.3276,242.4788,23615.0
2016-06-20 14:30:00,272.46,272.48,272.4,272.45,16735.0,242.4788,242.4966,242.4254,242.4699,16735.0
2016-06-20 14:35:00,272.49,272.57,272.34,272.34,21610.0,242.5055,242.5767,242.372,242.372,21610.0
2016-06-20 14:40:00,272.36,272.45,272.29,272.43,13559.0,242.3898,242.4699,242.3276,242.4521,13559.0
2016-06-20 14:45:00,272.39,272.64,272.39,272.64,14547.0,242.4165,242.639,242.4165,242.639,14547.0
2016-06-20 14:50:00,272.62,272.76,272.58,272.67,13168.0,242.6212,242.7458,242.5856,242.6657,13168.0
2016-06-20 14:55:00,272.67,272.87,272.64,272.83,11614.0,242.6657,242.8437,242.639,242.8081,11614.0
2016-06-20 15:00:00,272.82,272.84,272.71,272.82,22619.0,242.7992,242.817,242.7013,242.7992,22619.0
2016-06-20 15:05:00,272.85,272.85,272.55,272.61,10343.0,242.8259,242.8259,242.5589,242.6123,10343.0
2016-06-20 15:10:00,272.6,272.6,272.53,272.6,16311.0,242.6034,242.6034,242.5411,242.6034,16311.0
2016-06-20 15:15:00,272.58,272.58,272.32,272.4,22632.0,242.5856,242.5856,242.3542,242.4254,22632.0
2016-06-20 15:20:00,272.38,272.45,272.35,272.41,18429.0,242.4076,242.4699,242.3809,242.4343,18429.0
2016-06-20 15:25:00,272.38,272.38,272.02,272.06,26786.0,242.4076,242.4076,242.0873,242.1229,26786.0
2016-06-20 15:30:00,272.05,272.1,272.02,272.03,26363.0,242.114,242.1585,242.0873,242.0962,26363.0
2016-06-20 15:35:00,272.01,272.2,272.01,272.18,31587.0,242.0784,242.2475,242.0784,242.2297,31587.0
2016-06-20 15:40:00,272.16,272.33,272.1,272.22,26108.0,242.2119,242.3631,242.1585,242.2653,26108.0
2016-06-20 15:45:00,272.23,272.23,271.82,271.82,28962.0,242.2742,242.2742,241.9093,241.9093,28962.0
2016-06-20 15:50:00,271.85,271.87,271.64,271.64,83889.0,241.936,241.9538,241.7491,241.7491,83889.0
2016-06-20 15:55:00,271.65,271.92,271.62,271.77,96894.0,241.758,241.9983,241.7313,241.8648,96894.0
2016-06-21 09:30:00,272.11,272.17,271.69,271.83,49933.0,242.1674,242.2208,241.7936,241.9182,49933.0
2016-06-21 09:35:00,271.78,271.79,271.34,271.57,29581.0,241.8737,241.8826,241.4821,241.6868,29581.0
2016-06-21 09:40:00,271.47,271.57,271.2,271.45,12192.0,241.5978,241.6868,241.3575,241.58,12192.0
2016-06-21 09:45:00,271.47,271.6,271.21,271.57,18683.0,241.5978,241.7135,241.3664,241.6868,18683.0
2016-06-21 09:50:00,271.56,271.72,271.27,271.5,9378.0,241.6779,241.8203,241.4198,241.6245,9378.0
2016-06-21 09:55:00,271.54,271.59,271.3,271.59,7730.0,241.6601,241.7046,241.4465,241.7046,7730.0
2016-06-21 10:00:00,271.51,271.58,271.08,271.09,11456.0,241.6334,241.6957,241.2507,241.2596,11456.0
2016-06-21 10:05:00,271.09,271.67,271.09,271.36,6838.0,241.2596,241.7758,241.2596,241.4999,6838.0
2016-06-21 10:10:00,271.32,272.01,271.32,271.92,6191.0,241.4643,242.0784,241.4643,241.9983,6191.0
2016-06-21 10:15:00,271.89,271.89,271.39,271.44,47351.0,241.9716,241.9716,241.5266,241.5711,47351.0
2016-06-21 10:20:00,271.46,271.46,270.7,270.95,28296.0,241.5889,241.5889,240.9125,241.135,28296.0
2016-06-21 10:25:00,270.98,271.45,270.93,271.28,9414.0,241.1617,241.58,241.1172,241.4287,9414.0
2016-06-21 10:30:00,271.22,271.36,271.15,271.17,7025.0,241.3753,241.4999,241.313,241.3308,7025.0
2016-06-21 10:35:00,271.23,271.24,270.87,270.96,12291.0,241.3842,241.3931,241.0638,241.1439,12291.0
2016-06-21 10:40:00,271.03,271.23,270.74,271.23,10867.0,241.2062,241.3842,240.9481,241.3842,10867.0
2016-06-21 10:45:00,271.14,271.21,270.88,270.98,8823.0,241.3041,241.3664,241.0727,241.1617,8823.0
2016-06-21 10:50:00,270.99,271.19,270.92,271.17,9400.0,241.1706,241.3486,241.1083,241.3308,9400.0
2016-06-21 10:55:00,271.14,271.22,270.89,270.98,6902.0,241.3041,241.3753,241.0816,241.1617,6902.0
2016-06-21 11:00:00,270.9,271.53,270.9,271.43,10300.0,241.0905,241.6512,241.0905,241.5622,10300.0
2016-06-21 11:05:00,271.46,271.52,271.3,271.41,4651.0,241.5889,241.6423,241.4465,241.5444,4651.0
2016-06-21 11:10:00,271.37,271.66,271.18,271.65,12488.0,241.5088,241.7669,241.3397,241.758,12488.0
2016-06-21 11:15:00,271.71,271.96,271.64,271.89,18039.0,241.8114,242.0339,241.7491,241.9716,18039.0
2016-06-21 11:20:00,271.89,272.04,271.66,271.7,9227.0,241.9716,242.1051,241.7669,241.8025,9227.0
2016-06-21 11:25:00,271.76,271.93,271.69,271.73,5955.0,241.8559,242.0072,241.7936,241.8292,5955.0
2016-06-21 11:30:00,271.68,271.68,271.07,271.16,8470.0,241.7847,241.7847,241.2418,241.3219,8470.0
2016-06-21 11:35:00,271.17,271.2,270.96,271.12,25663.0,241.3308,241.3575,241.1439,241.2863,25663.0
2016-06-21 11:40:00,271.08,271.14,271.02,271.13,17255.0,241.2507,241.3041,241.1973,241.2952,17255.0
2016-06-21 11:45:00,271.05,271.09,270.88,270.98,13378.0,241.224,241.2596,241.0727,241.1617,13378.0
2016-06-21 11:50:00,270.96,270.96,270.77,270.81,5400.0,241.1439,241.1439,240.9748,241.0104,5400.0
2016-06-21 11:55:00,270.82,271.2,270.82,271.2,7184.0,241.0193,241.3575,241.0193,241.3575,7184.0
2016-06-21 12:00:00,271.17,271.28,271.12,271.12,2227.0,241.3308,241.4287,241.2863,241.2863,2227.0
2016-06-21 12:05:00,271.09,271.23,270.97,271.22,5180.0,241.2596,241.3842,241.1528,241.3753,5180.0
2016-06-21 12:10:00,271.12,271.22,271.09,271.19,3400.0,241.2863,241.3753,241.2596,241.3486,3400.0
2016-06-21 12:15:00,271.22,271.41,271.22,271.41,3727.0,241.3753,241.5444,241.3753,241.5444,3727.0
2016-06-21 12:20:00,271.34,271.42,271.31,271.4,7559.0,241.4821,241.5533,241.4554,241.5355,7559.0
2016-06-21 12:25:00,271.45,271.51,271.39,271.44,2998.0,241.58,241.6334,241.5266,241.5711,2998.0
2016-06-21 12:30:00,271.48,271.5,271.33,271.35,4362.0,241.6067,241.6245,241.4732,241.491,4362.0
2016-06-21 12:35:00,271.37,271.47,271.37,271.39,3210.0,241.5088,241.5978,241.5088,241.5266,3210.0
2016-06-21 12:40:00,271.38,271.41,271.36,271.41,3122.0,241.5177,241.5444,241.4999,241.5444,3122.0
2016-06-21 12:45:00,271.44,271.44,271.26,271.28,6800.0,241.5711,241.5711,241.4109,241.4287,6800.0
2016-06-21 12:50:00,271.26,271.26,271.18,271.25,10365.0,241.4109,241.4109,241.3397,241.402,10365.0
2016-06-21 12:55:00,271.26,271.3,271.21,271.28,23657.0,241.4109,241.4465,241.3664,241.4287,23657.0
2016-06-21 13:00:00,271.25,271.33,271.24,271.33,11950.0,241.402,241.4732,241.3931,241.4732,11950.0
2016-06-21 13:05:00,271.31,271.43,271.31,271.43,3300.0,241.4554,241.5622,241.4554,241.5622,3300.0
2016-06-21 13:10:00,271.41,271.41,271.32,271.37,3600.0,241.5444,241.5444,241.4643,241.5088,3600.0
2016-06-21 13:15:00,271.39,271.46,271.33,271.45,4000.0,241.5266,241.5889,241.4732,241.58,4000.0
2016-06-21 13:20:00,271.4,271.4,271.28,271.3,9438.0,241.5355,241.5355,241.4287,241.4465,9438.0
2016-06-21 13:25:00,271.21,271.31,271.21,271.3,4324.0,241.3664,241.4554,241.3664,241.4465,4324.0
2016-06-21 13:30:00,271.31,271.41,271.27,271.29,18178.0,241.4554,241.5444,241.4198,241.4376,18178.0
2016-06-21 13:35:00,271.25,271.27,270.98,271.14,19068.0,241.402,241.4198,241.1617,241.3041,19068.0
2016-06-21 13:40:00,271.11,271.27,271.06,271.27,19197.0,241.2774,241.4198,241.2329,241.4198,19197.0
2016-06-21 13:45:00,271.27,271.29,271.09,271.11,8600.0,241.4198,241.4376,241.2596,241.2774,8600.0
2016-06-21 13:50:00,271.15,271.21,271.14,271.21,6141.0,241.313,241.3664,241.3041,241.3664,6141.0
2016-06-21 13:55:00,271.19,271.43,271.19,271.43,7703.0,241.3486,241.5622,241.3486,241.5622,7703.0
2016-06-21 14:00:00,271.4,271.4,271.29,271.37,6700.0,241.5355,241.5355,241.4376,241.5088,6700.0
2016-06-21 14:05:00,271.35,271.6,271.35,271.58,6051.0,241.491,241.7135,241.491,241.6957,6051.0
2016-06-21 14:10:00,271.55,271.67,271.55,271.62,4354.0,241.669,241.7758,241.669,241.7313,4354.0
2016-06-21 14:15:00,271.67,271.75,271.67,271.73,6088.0,241.7758,241.847,241.7758,241.8292,6088.0
2016-06-21 14:20:00,271.75,271.79,271.7,271.79,7740.0,241.847,241.8826,241.8025,241.8826,7740.0
2016-06-21 14:25:00,271.79,271.99,271.79,271.95,5970.0,241.8826,242.0606,241.8826,242.025,5970.0
2016-06-21 14:30:00,271.97,272.2,271.92,272.2,15915.0,242.0428,242.2475,241.9983,242.2475,15915.0
2016-06-21 14:35:00,272.2,272.6,272.11,272.56,15874.0,242.2475,242.6034,242.1674,242.5678,15874.0
2016-06-21 14:40:00,272.46,272.51,272.24,272.24,7065.0,242.4788,242.5233,242.2831,242.2831,7065.0
2016-06-21 14:45:00,272.28,272.41,272.28,272.36,7379.0,242.3187,242.4343,242.3187,242.3898,7379.0
2016-06-21 14:50:00,272.24,272.31,272.23,272.28,4909.0,242.2831,242.3453,242.2742,242.3187,4909.0
2016-06-21 14:55:00,272.24,272.26,272.01,272.02,14946.0,242.2831,242.3009,242.0784,242.0873,14946.0
2016-06-21 15:00:00,272.05,272.06,271.7,271.7,54496.0,242.114,242.1229,241.8025,241.8025,54496.0
2016-06-21 15:05:00,271.75,271.82,271.71,271.81,4929.0,241.847,241.9093,241.8114,241.9004,4929.0
2016-06-21 15:10:00,271.83,271.93,271.78,271.93,12938.0,241.9182,242.0072,241.8737,242.0072,12938.0
2016-06-21 15:15:00,271.92,272.17,271.87,272.12,8033.0,241.9983,242.2208,241.9538,242.1763,8033.0
2016-06-21 15:20:00,272.08,272.19,271.98,272.08,23648.0,242.1407,242.2386,242.0517,242.1407,23648.0
2016-06-21 15:25:00,272.14,272.27,272.11,272.22,14456.0,242.1941,242.3098,242.1674,242.2653,14456.0
2016-06-21 15:30:00,272.19,272.23,272.03,272.09,13379.0,242.2386,242.2742,242.0962,242.1496,13379.0
2016-06-21 15:35:00,272.03,272.19,272.03,272.14,8880.0,242.0962,242.2386,242.0962,242.1941,8880.0
2016-06-21 15:40:00,272.05,272.05,271.79,271.92,15223.0,242.114,242.114,241.8826,241.9983,15223.0
2016-06-21 15:45:00,271.89,272.13,271.87,271.99,26850.0,241.9716,242.1852,241.9538,242.0606,26850.0
2016-06-21 15:50:00,272.0,272.04,271.9,271.98,39423.0,242.0695,242.1051,241.9805,242.0517,39423.0
2016-06-21 15:55:00,271.96,271.97,271.69,271.75,105611.0,242.0339,242.0428,241.7936,241.847,105611.0
2016-06-22 09:30:00,272.23,272.45,272.09,272.2,28379.0,242.2742,242.4699,242.1496,242.2475,28379.0
2016-06-22 09:35:00,272.31,272.31,271.79,271.87,12183.0,242.3453,242.3453,241.8826,241.9538,12183.0
2016-06-22 09:40:00,272.05,272.36,271.98,272.19,15477.0,242.114,242.3898,242.0517,242.2386,15477.0
2016-06-22 09:45:00,272.16,272.21,271.96,272.21,13472.0,242.2119,242.2564,242.0339,242.2564,13472.0
2016-06-22 09:50:00,272.14,272.29,272.1,272.11,13072.0,242.1941,242.3276,242.1585,242.1674,13072.0
2016-06-22 09:55:00,272.13,272.27,271.92,271.92,2300.0,242.1852,242.3098,241.9983,241.9983,2300.0
2016-06-22 10:00:00,271.93,272.13,271.68,271.68,12695.0,242.0072,242.1852,241.7847,241.7847,12695.0
2016-06-22 10:05:00,271.65,272.03,271.63,271.91,11501.0,241.758,242.0962,241.7402,241.9894,11501.0
2016-06-22 10:10:00,271.88,272.19,271.88,272.1,2668.0,241.9627,242.2386,241.9627,242.1585,2668.0
2016-06-22 10:15:00,272.22,272.34,272.09,272.15,5868.0,242.2653,242.372,242.1496,242.203,5868.0
2016-06-22 10:20:00,272.29,272.32,272.12,272.23,5162.0,242.3276,242.3542,242.1763,242.2742,5162.0
2016-06-22 10:25:00,272.24,272.47,272.19,272.38,5300.0,242.2831,242.4877,242.2386,242.4076,5300.0
2016-06-22 10:30:00,272.36,272.63,272.0,272.57,22520.0,242.3898,242.6301,242.0695,242.5767,22520.0
2016-06-22 10:35:00,272.62,272.69,272.37,272.45,5542.0,242.6212,242.6835,242.3987,242.4699,5542.0
2016-06-22 10:40:00,272.39,272.67,272.39,272.6,4147.0,242.4165,242.6657,242.4165,242.6034,4147.0
2016-06-22 10:45:00,272.64,272.87,272.47,272.81,6974.0,242.639,242.8437,242.4877,242.7903,6974.0
2016-06-22 10:50:00,272.88,273.11,272.87,273.07,4943.0,242.8526,243.0573,242.8437,243.0217,4943.0
2016-06-22 10:55:00,273.13,273.23,273.01,273.01,4036.0,243.0751,243.1641,242.9683,242.9683,4036.0
2016-06-22 11:00:00,272.88,272.97,272.88,272.97,3725.0,242.8526,242.9327,242.8526,242.9327,3725.0
2016-06-22 11:05:00,272.92,272.96,272.72,272.89,4835.0,242.8882,242.9238,242.7102,242.8615,4835.0
2016-06-22 11:10:00,272.82,273.14,272.82,273.1,12798.0,242.7992,243.084,242.7992,243.0484,12798.0
2016-06-22 11:15:00,273.01,273.38,272.96,273.35,7285.0,242.9683,243.2976,242.9238,243.2709,7285.0
2016-06-22 11:20:00,273.37,273.37,273.21,273.21,3600.0,243.2887,243.2887,243.1463,243.1463,3600.0
2016-06-22 11:25:00,273.13,273.37,273.13,273.37,20989.0,243.0751,243.2887,243.0751,243.2887,20989.0
2016-06-22 11:30:00,273.32,273.32,272.48,272.52,12648.0,243.2442,243.2442,242.4966,242.5322,12648.0
2016-06-22 11:35:00,272.58,273.03,272.58,272.93,28631.0,242.5856,242.9861,242.5856,242.8971,28631.0
2016-06-22 11:40:00,272.9,272.98,272.68,272.91,9768.0,242.8704,242.9416,242.6746,242.8793,9768.0
2016-06-22 11:45:00,272.81,272.97,272.79,272.83,11542.0,242.7903,242.9327,242.7725,242.8081,11542.0
2016-06-22 11:50:00,272.79,272.92,272.73,272.9,7495.0,242.7725,242.8882,242.7191,242.8704,7495.0
2016-06-22 11:55:00,273.0,273.01,272.93,272.99,2825.0,242.9594,242.9683,242.8971,242.9505,2825.0
2016-06-22 12:00:00,273.03,273.05,272.81,272.81,2632.0,242.9861,243.0039,242.7903,242.7903,2632.0
2016-06-22 12:05:00,272.84,272.97,272.7,272.72,1798.0,242.817,242.9327,242.6924,242.7102,1798.0
2016-06-22 12:10:00,272.76,272.91,272.76,272.86,6830.0,242.7458,242.8793,242.7458,242.8348,6830.0
2016-06-22 12:15:00,272.91,272.93,272.6,272.64,5419.0,242.8793,242.8971,242.6034,242.639,5419.0
2016-06-22 12:20:00,272.64,272.69,272.05,272.09,5210.0,242.639,242.6835,242.114,242.1496,5210.0
2016-06-22 12:25:00,272.05,272.21,272.04,272.09,5145.0,242.114,242.2564,242.1051,242.1496,5145.0
2016-06-22 12:30:00,272.18,272.33,272.16,272.3,7847.0,242.2297,242.3631,242.2119,242.3365,7847.0
2016-06-22 12:35:00,272.3,272.33,272.22,272.22,4067.0,242.3365,242.3631,242.2653,242.2653,4067.0
2016-06-22 12:40:00,272.2,272.23,272.04,272.04,7316.0,242.2475,242.2742,242.1051,242.1051,7316.0
2016-06-22 12:45:00,272.06,272.06,271.84,272.01,20729.0,242.1229,242.1229,241.9271,242.0784,20729.0
2016-06-22 12:50:00,271.99,272.15,271.96,272.03,14488.0,242.0606,242.203,242.0339,242.0962,14488.0
2016-06-22 12:55:00,272.04,272.21,272.01,272.19,4981.0,242.1051,242.2564,242.0784,242.2386,4981.0
2016-06-22 13:00:00,272.16,272.16,271.89,271.95,115504.0,242.2119,242.2119,241.9716,242.025,115504.0
2016-06-22 13:05:00,271.97,271.97,271.58,271.58,1500.0,242.0428,242.0428,241.6957,241.6957,1500.0
2016-06-22 13:10:00,271.49,271.66,271.4,271.64,19321.0,241.6156,241.7669,241.5355,241.7491,19321.0
2016-06-22 13:15:00,271.63,271.67,271.47,271.56,3600.0,241.7402,241.7758,241.5978,241.6779,3600.0
2016-06-22 13:20:00,271.6,271.6,271.45,271.46,10282.0,241.7135,241.7135,241.58,241.5889,10282.0
2016-06-22 13:25:00,271.49,271.65,271.44,271.58,23220.0,241.6156,241.758,241.5711,241.6957,23220.0
2016-06-22 13:30:00,271.56,271.72,271.54,271.56,17051.0,241.6779,241.8203,241.6601,241.6779,17051.0
2016-06-22 13:35:00,271.55,271.74,271.55,271.74,7177.0,241.669,241.8381,241.669,241.8381,7177.0
2016-06-22 13:40:00,271.77,271.81,271.68,271.81,22462.0,241.8648,241.9004,241.7847,241.9004,22462.0
2016-06-22 13:45:00,271.81,271.86,271.74,271.81,18000.0,241.9004,241.9449,241.8381,241.9004,18000.0
2016-06-22 13:50:00,271.78,271.94,271.78,271.91,8951.0,241.8737,242.0161,241.8737,241.9894,8951.0
2016-06-22 13:55:00,271.96,271.99,271.85,271.85,7503.0,242.0339,242.0606,241.936,241.936,7503.0
2016-06-22 14:00:00,271.81,271.89,271.71,271.82,12214.0,241.9004,241.9716,241.8114,241.9093,12214.0
2016-06-22 14:05:00,271.83,271.92,271.72,271.72,20885.0,241.9182,241.9983,241.8203,241.8203,20885.0
2016-06-22 14:10:00,271.76,271.82,271.72,271.76,12880.0,241.8559,241.9093,241.8203,241.8559,12880.0
2016-06-22 14:15:00,271.78,271.87,271.72,271.74,16407.0,241.8737,241.9538,241.8203,241.8381,16407.0
2016-06-22 14:20:00,271.71,271.71,271.5,271.63,18037.0,241.8114,241.8114,241.6245,241.7402,18037.0
2016-06-22 14:25:00,271.62,271.81,271.61,271.78,20417.0,241.7313,241.9004,241.7224,241.8737,20417.0
2016-06-22 14:30:00,271.81,271.83,271.62,271.69,16450.0,241.9004,241.9182,241.7313,241.7936,16450.0
2016-06-22 14:35:00,271.65,271.68,271.55,271.6,16176.0,241.758,241.7847,241.669,241.7135,16176.0
2016-06-22 14:40:00,271.59,271.68,271.54,271.56,9500.0,241.7046,241.7847,241.6601,241.6779,9500.0
2016-06-22 14:45:00,271.55,271.55,271.43,271.52,15626.0,241.669,241.669,241.5622,241.6423,15626.0
2016-06-22 14:50:00,271.54,271.76,271.51,271.75,14937.0,241.6601,241.8559,241.6334,241.847,14937.0
2016-06-22 14:55:00,271.76,271.86,271.74,271.79,14258.0,241.8559,241.9449,241.8381,241.8826,14258.0
2016-06-22 15:00:00,271.79,272.08,271.78,271.94,11250.0,241.8826,242.1407,241.8737,242.0161,11250.0
2016-06-22 15:05:00,271.96,271.96,271.59,271.6,10658.0,242.0339,242.0339,241.7046,241.7135,10658.0
2016-06-22 15:10:00,271.58,271.7,271.55,271.63,29200.0,241.6957,241.8025,241.669,241.7402,29200.0
2016-06-22 15:15:00,271.63,271.72,271.56,271.59,28237.0,241.7402,241.8203,241.6779,241.7046,28237.0
2016-06-22 15:20:00,271.57,271.57,271.36,271.38,10177.0,241.6868,241.6868,241.4999,241.5177,10177.0
2016-06-22 15:25:00,271.36,271.47,271.31,271.37,12813.0,241.4999,241.5978,241.4554,241.5088,12813.0
2016-06-22 15:30:00,271.39,271.49,271.34,271.49,34996.0,241.5266,241.6156,241.4821,241.6156,34996.0
2016-06-22 15:35:00,271.47,271.59,271.33,271.54,41691.0,241.5978,241.7046,241.4732,241.6601,41691.0
2016-06-22 15:40:00,271.6,271.66,271.44,271.5,12215.0,241.7135,241.7669,241.5711,241.6245,12215.0
2016-06-22 15:45:00,271.46,271.51,271.25,271.32,20471.0,241.5889,241.6334,241.402,241.4643,20471.0
2016-06-22 15:50:00,271.3,271.3,271.06,271.26,35438.0,241.4465,241.4465,241.2329,241.4109,35438.0
2016-06-22 15:55:00,271.24,271.31,271.0,271.1,57489.0,241.3931,241.4554,241.1795,241.2685,57489.0
2016-06-23 09:30:00,273.76,274.3,273.62,274.07,47983.0,243.6358,244.1164,243.5112,243.9117,47983.0
2016-06-23 09:35:00,274.15,274.3,273.85,274.27,15865.0,243.9829,244.1164,243.7159,244.0897,15865.0
2016-06-23 09:40:00,274.22,274.5,274.17,274.5,12245.0,244.0452,244.2944,244.0007,244.2944,12245.0
2016-06-23 09:45:00,274.53,274.75,274.41,274.47,4715.0,244.3211,244.5169,244.2143,244.2677,4715.0
2016-06-23 09:50:00,274.5,274.59,273.98,273.98,9077.0,244.2944,244.3745,243.8316,243.8316,9077.0
2016-06-23 09:55:00,273.96,274.33,273.96,274.31,6794.0,243.8138,244.1431,243.8138,244.1253,6794.0
2016-06-23 10:00:00,274.52,274.89,274.34,274.84,44975.0,244.3122,244.6414,244.152,244.597,44975.0
2016-06-23 10:05:00,274.83,274.86,274.56,274.59,27578.0,244.5881,244.6148,244.3478,244.3745,27578.0
2016-06-23 10:10:00,274.53,274.71,274.49,274.51,22450.0,244.3211,244.4813,244.2855,244.3033,22450.0
2016-06-23 10:15:00,274.57,274.78,274.42,274.44,40363.0,244.3567,244.5436,244.2232,244.241,40363.0
2016-06-23 10:20:00,274.46,274.76,274.46,274.68,19516.0,244.2588,244.5258,244.2588,244.4546,19516.0
2016-06-23 10:25:00,274.7,274.88,274.32,274.37,14870.0,244.4724,244.6326,244.1342,244.1787,14870.0
2016-06-23 10:30:00,274.39,274.39,273.98,274.1,41624.0,244.1965,244.1965,243.8316,243.9384,41624.0
2016-06-23 10:35:00,274.15,274.26,273.95,274.16,20740.0,243.9829,244.0808,243.8049,243.9918,20740.0
2016-06-23 10:40:00,274.19,274.36,274.18,274.34,22438.0,244.0185,244.1698,244.0096,244.152,22438.0
2016-06-23 10:45:00,274.36,274.39,274.07,274.14,6637.0,244.1698,244.1965,243.9117,243.974,6637.0
2016-06-23 10:50:00,274.18,274.36,274.18,274.29,18563.0,244.0096,244.1698,244.0096,244.1075,18563.0
2016-06-23 10:55:00,274.3,274.57,274.25,274.37,19500.0,244.1164,244.3567,244.0719,244.1787,19500.0
2016-06-23 11:00:00,274.41,274.54,274.39,274.47,23010.0,244.2143,244.33,244.1965,244.2677,23010.0
2016-06-23 11:05:00,274.49,274.64,274.49,274.57,28450.0,244.2855,244.419,244.2855,244.3567,28450.0
2016-06-23 11:10:00,274.5,274.75,274.49,274.7,14563.0,244.2944,244.5169,244.2855,244.4724,14563.0
2016-06-23 11:15:00,274.78,275.01,274.74,274.96,17477.0,244.5436,244.7482,244.508,244.7037,17477.0
2016-06-23 11:20:00,275.04,275.05,274.86,275.05,4401.0,244.7749,244.7838,244.6148,244.7838,4401.0
2016-06-23 11:25:00,275.03,275.19,274.86,275.13,32568.0,244.766,244.9084,244.6148,244.855,32568.0
2016-06-23 11:30:00,275.16,275.27,275.16,275.27,25851.0,244.8817,244.9796,244.8817,244.9796,25851.0
2016-06-23 11:35:00,275.31,275.34,275.19,275.25,3463.0,245.0152,245.0419,244.9084,244.9618,3463.0
2016-06-23 11:40:00,275.26,275.26,274.92,274.98,13296.0,244.9707,244.9707,244.6681,244.7215,13296.0
2016-06-23 11:45:00,274.91,275.11,274.91,275.11,15003.0,244.6592,244.8372,244.6592,244.8372,15003.0
2016-06-23 11:50:00,275.23,275.45,275.22,275.35,35161.0,244.944,245.1398,244.9351,245.0508,35161.0
2016-06-23 11:55:00,275.25,275.33,275.19,275.19,11813.0,244.9618,245.033,244.9084,244.9084,11813.0
2016-06-23 12:00:00,275.29,275.33,275.11,275.11,3726.0,244.9974,245.033,244.8372,244.8372,3726.0
2016-06-23 12:05:00,275.14,275.36,275.14,275.31,5053.0,244.8639,245.0597,244.8639,245.0152,5053.0
2016-06-23 12:10:00,275.36,275.38,275.2,275.25,9134.0,245.0597,245.0775,244.9173,244.9618,9134.0
2016-06-23 12:15:00,275.28,275.34,275.24,275.34,4600.0,244.9885,245.0419,244.9529,245.0419,4600.0
2016-06-23 12:20:00,275.35,275.35,275.26,275.3,6624.0,245.0508,245.0508,244.9707,245.0063,6624.0
2016-06-23 12:25:00,275.32,275.35,275.31,275.31,5694.0,245.0241,245.0508,245.0152,245.0152,5694.0
2016-06-23 12:30:00,275.25,275.31,275.24,275.27,4557.0,244.9618,245.0152,244.9529,244.9796,4557.0
2016-06-23 12:35:00,275.28,275.29,275.2,275.23,4200.0,244.9885,244.9974,244.9173,244.944,4200.0
2016-06-23 12:40:00,275.24,275.25,274.99,275.02,8914.0,244.9529,244.9618,244.7304,244.7571,8914.0
2016-06-23 12:45:00,275.01,275.01,274.77,274.84,7806.0,244.7482,244.7482,244.5347,244.597,7806.0
2016-06-23 12:50:00,274.84,274.95,274.83,274.95,2949.0,244.597,244.6948,244.5881,244.6948,2949.0
2016-06-23 12:55:00,275.0,275.0,274.87,274.88,1884.0,244.7393,244.7393,244.6237,244.6326,1884.0
2016-06-23 13:00:00,274.93,274.96,274.9,274.9,5293.0,244.677,244.7037,244.6503,244.6503,5293.0
2016-06-23 13:05:00,274.85,274.86,274.69,274.85,3287.0,244.6059,244.6148,244.4635,244.6059,3287.0
2016-06-23 13:10:00,274.83,274.93,274.83,274.87,7089.0,244.5881,244.677,244.5881,244.6237,7089.0
2016-06-23 13:15:00,274.91,274.97,274.78,274.97,4971.0,244.6592,244.7126,244.5436,244.7126,4971.0
2016-06-23 13:20:00,274.93,274.97,274.87,274.87,4772.0,244.677,244.7126,244.6237,244.6237,4772.0
2016-06-23 13:25:00,274.85,274.95,274.85,274.93,4176.0,244.6059,244.6948,244.6059,244.677,4176.0
2016-06-23 13:30:00,274.93,274.98,274.8,274.82,6702.0,244.677,244.7215,244.5614,244.5792,6702.0
2016-06-23 13:35:00,274.81,274.81,274.63,274.68,2294.0,244.5703,244.5703,244.4101,244.4546,2294.0
2016-06-23 13:40:00,274.61,274.66,274.55,274.55,4901.0,244.3923,244.4368,244.3389,244.3389,4901.0
2016-06-23 13:45:00,274.63,274.66,274.56,274.64,18140.0,244.4101,244.4368,244.3478,244.419,18140.0
2016-06-23 13:50:00,274.48,274.61,274.48,274.61,3200.0,244.2766,244.3923,244.2766,244.3923,3200.0
2016-06-23 13:55:00,274.67,274.74,274.67,274.67,2381.0,244.4457,244.508,244.4457,244.4457,2381.0
2016-06-23 14:00:00,274.7,274.72,274.58,274.7,7257.0,244.4724,244.4902,244.3656,244.4724,7257.0
2016-06-23 14:05:00,274.71,274.76,274.66,274.76,4542.0,244.4813,244.5258,244.4368,244.5258,4542.0
2016-06-23 14:10:00,274.77,274.94,274.77,274.9,14200.0,244.5347,244.6859,244.5347,244.6503,14200.0
2016-06-23 14:15:00,274.92,274.93,274.83,274.83,8016.0,244.6681,244.677,244.5881,244.5881,8016.0
2016-06-23 14:20:00,274.86,274.92,274.68,274.68,30249.0,244.6148,244.6681,244.4546,244.4546,30249.0
2016-06-23 14:25:00,274.72,274.95,274.72,274.95,25075.0,244.4902,244.6948,244.4902,244.6948,25075.0
2016-06-23 14:30:00,274.96,275.05,274.9,274.97,29077.0,244.7037,244.7838,244.6503,244.7126,29077.0
2016-06-23 14:35:00,274.95,274.99,274.91,274.99,12622.0,244.6948,244.7304,244.6592,244.7304,12622.0
2016-06-23 14:40:00,275.0,275.01,274.94,274.97,7363.0,244.7393,244.7482,244.6859,244.7126,7363.0
2016-06-23 14:45:00,274.98,275.24,274.98,275.21,10991.0,244.7215,244.9529,244.7215,244.9262,10991.0
2016-06-23 14:50:00,275.2,275.34,275.19,275.34,13247.0,244.9173,245.0419,244.9084,245.0419,13247.0
2016-06-23 14:55:00,275.36,275.36,275.22,275.22,3040.0,245.0597,245.0597,244.9351,244.9351,3040.0
2016-06-23 15:00:00,275.22,275.3,275.12,275.13,5466.0,244.9351,245.0063,244.8461,244.855,5466.0
2016-06-23 15:05:00,275.1,275.16,275.05,275.11,6159.0,244.8283,244.8817,244.7838,244.8372,6159.0
2016-06-23 15:10:00,275.1,275.2,275.1,275.2,3100.0,244.8283,244.9173,244.8283,244.9173,3100.0
2016-06-23 15:15:00,275.2,275.22,275.11,275.11,6422.0,244.9173,244.9351,244.8372,244.8372,6422.0
2016-06-23 15:20:00,275.12,275.13,275.01,275.03,7468.0,244.8461,244.855,244.7482,244.766,7468.0
2016-06-23 15:25:00,275.02,275.06,274.96,275.04,9954.0,244.7571,244.7927,244.7037,244.7749,9954.0
2016-06-23 15:30:00,275.03,275.29,274.99,275.23,28949.0,244.766,244.9974,244.7304,244.944,28949.0
2016-06-23 15:35:00,275.22,275.31,275.14,275.23,11761.0,244.9351,245.0152,244.8639,244.944,11761.0
2016-06-23 15:40:00,275.22,275.56,275.19,275.56,17496.0,244.9351,245.2377,244.9084,245.2377,17496.0
2016-06-23 15:45:00,275.58,275.63,275.51,275.53,31130.0,245.2555,245.3,245.1932,245.211,31130.0
2016-06-23 15:50:00,275.54,275.8,275.54,275.73,156286.0,245.2199,245.4513,245.2199,245.389,156286.0
2016-06-23 15:55:00,275.7,276.03,275.61,275.98,362845.0,245.3623,245.656,245.2822,245.6115,362845.0
2016-06-24 09:30:00,264.47,266.19,263.59,266.03,156137.0,235.3681,236.8988,234.5849,236.7564,156137.0
2016-06-24 09:35:00,266.05,266.42,265.62,266.42,98412.0,236.7742,237.1035,236.3915,237.1035,98412.0
2016-06-24 09:40:00,266.42,267.75,266.28,267.62,108131.0,237.1035,238.2871,236.9789,238.1714,108131.0
2016-06-24 09:45:00,267.55,267.77,267.08,267.49,156690.0,238.1091,238.3049,237.6909,238.0557,156690.0
2016-06-24 09:50:00,267.42,267.98,267.26,267.98,41055.0,237.9934,238.4918,237.851,238.4918,41055.0
2016-06-24 09:55:00,267.92,268.17,267.68,267.95,173358.0,238.4384,238.6609,238.2248,238.4651,173358.0
2016-06-24 10:00:00,267.81,268.93,267.63,268.72,55635.0,238.3405,239.3373,238.1803,239.1504,55635.0
2016-06-24 10:05:00,268.64,269.21,268.47,269.2,23209.0,239.0792,239.5865,238.9279,239.5776,23209.0
2016-06-24 10:10:00,269.22,269.61,269.05,269.09,25849.0,239.5954,239.9425,239.4441,239.4797,25849.0
2016-06-24 10:15:00,269.08,269.1,268.28,268.29,72432.0,239.4708,239.4886,238.7588,238.7677,72432.0
2016-06-24 10:20:00,268.3,268.4,267.9,268.26,48903.0,238.7766,238.8656,238.4206,238.741,48903.0
2016-06-24 10:25:00,268.25,268.64,268.02,268.42,56761.0,238.7321,239.0792,238.5274,238.8834,56761.0
2016-06-24 10:30:00,268.43,268.59,268.13,268.16,42820.0,238.8923,239.0347,238.6253,238.652,42820.0
2016-06-24 10:35:00,268.17,268.78,268.11,268.78,61061.0,238.6609,239.2038,238.6075,239.2038,61061.0
2016-06-24 10:40:00,268.82,268.82,268.24,268.62,24995.0,239.2394,239.2394,238.7232,239.0614,24995.0
2016-06-24 10:45:00,268.65,268.77,268.44,268.61,33058.0,239.0881,239.1949,238.9012,239.0525,33058.0
2016-06-24 10:50:00,268.63,268.75,268.43,268.61,23371.0,239.0703,239.1771,238.8923,239.0525,23371.0
2016-06-24 10:55:00,268.64,268.83,268.27,268.31,52384.0,239.0792,239.2483,238.7499,238.7855,52384.0
2016-06-24 11:00:00,268.31,268.45,267.75,267.78,42193.0,238.7855,238.9101,238.2871,238.3138,42193.0
2016-06-24 11:05:00,267.72,268.28,267.71,268.2,34022.0,238.2604,238.7588,238.2515,238.6876,34022.0
2016-06-24 11:10:00,268.2,268.22,267.87,268.1,26588.0,238.6876,238.7054,238.3939,238.5986,26588.0
2016-06-24 11:15:00,268.06,268.15,267.79,267.95,23109.0,238.563,238.6431,238.3227,238.4651,23109.0
2016-06-24 11:20:00,267.86,267.98,267.52,267.63,33653.0,238.385,238.4918,238.0824,238.1803,33653.0
2016-06-24 11:25:00,267.62,267.91,267.47,267.88,39091.0,238.1714,238.4295,238.0379,238.4028,39091.0
2016-06-24 11:30:00,267.93,268.08,267.61,267.73,19150.0,238.4473,238.5808,238.1625,238.2693,19150.0
2016-06-24 11:35:00,267.72,267.86,267.58,267.79,18297.0,238.2604,238.385,238.1358,238.3227,18297.0
2016-06-24 11:40:00,267.78,267.97,267.59,267.79,23849.0,238.3138,238.4829,238.1447,238.3227,23849.0
2016-06-24 11:45:00,267.85,268.23,267.65,267.71,18349.0,238.3761,238.7143,238.1981,238.2515,18349.0
2016-06-24 11:50:00,267.72,267.84,267.47,267.61,20911.0,238.2604,238.3672,238.0379,238.1625,20911.0
2016-06-24 11:55:00,267.58,267.77,267.58,267.74,10237.0,238.1358,238.3049,238.1358,238.2782,10237.0
2016-06-24 12:00:00,267.74,267.81,267.31,267.41,7773.0,238.2782,238.3405,237.8955,237.9845,7773.0
2016-06-24 12:05:00,267.43,267.5,267.14,267.14,13403.0,238.0023,238.0646,237.7442,237.7442,13403.0
2016-06-24 12:10:00,267.17,267.17,266.75,266.92,19002.0,237.7709,237.7709,237.3972,237.5485,19002.0
2016-06-24 12:15:00,266.9,266.96,266.77,266.96,10942.0,237.5307,237.5841,237.415,237.5841,10942.0
2016-06-24 12:20:00,266.92,267.31,266.86,266.97,15426.0,237.5485,237.8955,237.4951,237.593,15426.0
2016-06-24 12:25:00,266.88,267.14,266.88,267.1,10431.0,237.5129,237.7442,237.5129,237.7087,10431.0
2016-06-24 12:30:00,267.06,267.09,266.41,266.44,45718.0,237.6731,237.6998,237.0946,237.1213,45718.0
2016-06-24 12:35:00,266.43,266.72,266.41,266.65,9646.0,237.1124,237.3705,237.0946,237.3082,9646.0
2016-06-24 12:40:00,266.62,266.68,266.29,266.37,12322.0,237.2815,237.3349,236.9878,237.059,12322.0
2016-06-24 12:45:00,266.37,266.39,266.19,266.21,14303.0,237.059,237.0768,236.8988,236.9166,14303.0
2016-06-24 12:50:00,266.33,266.33,266.0,266.17,17502.0,237.0234,237.0234,236.7297,236.881,17502.0
2016-06-24 12:55:00,266.19,266.21,265.76,265.92,29976.0,236.8988,236.9166,236.5161,236.6585,29976.0
2016-06-24 13:00:00,265.9,266.09,265.83,265.93,27860.0,236.6407,236.8098,236.5784,236.6674,27860.0
2016-06-24 13:05:00,265.93,265.96,265.7,265.73,17048.0,236.6674,236.6941,236.4627,236.4894,17048.0
2016-06-24 13:10:00,265.71,266.1,265.66,266.02,61333.0,236.4716,236.8187,236.4271,236.7475,61333.0
2016-06-24 13:15:00,266.08,266.17,265.78,265.94,14189.0,236.8009,236.881,236.5339,236.6763,14189.0
2016-06-24 13:20:00,265.98,266.0,265.85,266.0,12650.0,236.7119,236.7297,236.5962,236.7297,12650.0
2016-06-24 13:25:00,266.02,266.02,265.83,265.86,13022.0,236.7475,236.7475,236.5784,236.6051,13022.0
2016-06-24 13:30:00,265.9,266.25,265.82,266.14,15937.0,236.6407,236.9522,236.5695,236.8543,15937.0
2016-06-24 13:35:00,266.19,266.42,266.18,266.28,20568.0,236.8988,237.1035,236.8899,236.9789,20568.0
2016-06-24 13:40:00,266.25,266.25,266.1,266.11,21595.0,236.9522,236.9522,236.8187,236.8276,21595.0
2016-06-24 13:45:00,266.1,266.1,265.73,265.84,23110.0,236.8187,236.8187,236.4894,236.5873,23110.0
2016-06-24 13:50:00,265.83,266.06,265.74,266.02,16904.0,236.5784,236.7831,236.4983,236.7475,16904.0
2016-06-24 13:55:00,266.02,266.22,265.97,266.22,23907.0,236.7475,236.9255,236.703,236.9255,23907.0
2016-06-24 14:00:00,266.26,266.37,266.08,266.21,17361.0,236.9611,237.059,236.8009,236.9166,17361.0
2016-06-24 14:05:00,266.22,266.24,266.11,266.19,16678.0,236.9255,236.9433,236.8276,236.8988,16678.0
2016-06-24 14:10:00,266.28,266.28,266.11,266.26,26441.0,236.9789,236.9789,236.8276,236.9611,26441.0
2016-06-24 14:15:00,266.15,266.19,265.9,265.97,12672.0,236.8632,236.8988,236.6407,236.703,12672.0
2016-06-24 14:20:00,265.9,265.9,265.45,265.48,15822.0,236.6407,236.6407,236.2402,236.2669,15822.0
2016-06-24 14:25:00,265.43,265.63,265.42,265.43,14528.0,236.2224,236.4004,236.2135,236.2224,14528.0
2016-06-24 14:30:00,265.39,265.39,264.85,264.98,71766.0,236.1868,236.1868,235.7062,235.8219,71766.0
2016-06-24 14:35:00,264.96,265.09,264.72,265.07,46550.0,235.8041,235.9198,235.5905,235.902,46550.0
2016-06-24 14:40:00,265.03,265.12,264.87,264.87,51282.0,235.8664,235.9465,235.724,235.724,51282.0
2016-06-24 14:45:00,264.84,264.99,264.6,264.99,45246.0,235.6973,235.8308,235.4837,235.8308,45246.0
2016-06-24 14:50:00,265.02,265.66,265.01,265.65,104444.0,235.8575,236.4271,235.8486,236.4182,104444.0
2016-06-24 14:55:00,265.6,265.94,265.12,265.56,274529.0,236.3737,236.6763,235.9465,236.3381,274529.0
2016-06-24 15:00:00,265.61,265.74,265.4,265.61,106197.0,236.3826,236.4983,236.1957,236.3826,106197.0
2016-06-24 15:05:00,265.61,265.63,265.36,265.41,23280.0,236.3826,236.4004,236.1601,236.2046,23280.0
2016-06-24 15:10:00,265.4,265.4,264.94,265.1,17988.0,236.1957,236.1957,235.7863,235.9287,17988.0
2016-06-24 15:15:00,265.12,265.12,264.58,264.65,71138.0,235.9465,235.9465,235.4659,235.5282,71138.0
2016-06-24 15:20:00,264.64,264.92,264.57,264.7,81243.0,235.5193,235.7685,235.457,235.5727,81243.0
2016-06-24 15:25:00,264.78,264.9,264.63,264.79,32190.0,235.6439,235.7507,235.5104,235.6528,32190.0
2016-06-24 15:30:00,264.76,265.13,264.73,265.11,94478.0,235.6261,235.9554,235.5994,235.9376,94478.0
2016-06-24 15:35:00,265.14,265.49,264.76,264.84,106822.0,235.9643,236.2758,235.6261,235.6973,106822.0
2016-06-24 15:40:00,264.88,265.35,264.74,265.24,36895.0,235.7329,236.1512,235.6083,236.0533,36895.0
2016-06-24 15:45:00,265.3,265.75,265.23,265.5,73763.0,236.1067,236.5072,236.0444,236.2847,73763.0
2016-06-24 15:50:00,265.5,266.05,265.43,265.77,151755.0,236.2847,236.7742,236.2224,236.525,151755.0
2016-06-24 15:55:00,265.77,265.78,264.88,264.92,220335.0,236.525,236.5339,235.7329,235.7685,220335.0
2016-06-27 09:30:00,261.91,262.28,261.15,261.78,102765.0,233.0898,233.419,232.4134,232.9741,102765.0
2016-06-27 09:35:00,261.8,261.99,261.24,261.38,23060.0,232.9919,233.1609,232.4935,232.6181,23060.0
2016-06-27 09:40:00,261.38,261.41,260.75,260.9,52796.0,232.6181,232.6448,232.0574,232.1909,52796.0
2016-06-27 09:45:00,260.77,261.56,260.61,260.61,50010.0,232.0752,232.7783,231.9328,231.9328,50010.0
2016-06-27 09:50:00,260.59,261.01,260.29,260.3,50170.0,231.915,232.2888,231.648,231.6569,50170.0
2016-06-27 09:55:00,260.3,260.61,260.0,260.0,81791.0,231.6569,231.9328,231.3899,231.3899,81791.0
2016-06-27 10:00:00,260.02,260.71,259.93,260.11,47609.0,231.4077,232.0218,231.3276,231.4878,47609.0
2016-06-27 10:05:00,260.06,260.1,259.5,259.62,93148.0,231.4433,231.4789,230.9449,231.0517,93148.0
2016-06-27 10:10:00,259.63,259.67,259.26,259.37,62620.0,231.0606,231.0962,230.7314,230.8293,62620.0
2016-06-27 10:15:00,259.34,259.53,258.82,259.03,21717.0,230.8026,230.9716,230.3398,230.5267,21717.0
2016-06-27 10:20:00,259.02,259.18,258.51,258.61,39052.0,230.5178,230.6602,230.0639,230.1529,39052.0
2016-06-27 10:25:00,258.61,258.61,258.0,258.13,67250.0,230.1529,230.1529,229.61,229.7257,67250.0
2016-06-27 10:30:00,258.1,258.15,257.7,258.01,106775.0,229.699,229.7435,229.343,229.6189,106775.0
2016-06-27 10:35:00,258.07,258.31,257.88,257.96,75833.0,229.6723,229.8859,229.5032,229.5744,75833.0
2016-06-27 10:40:00,258.02,258.41,257.81,257.91,95515.0,229.6278,229.9749,229.4409,229.5299,95515.0
2016-06-27 10:45:00,257.88,257.88,257.06,257.17,91736.0,229.5032,229.5032,228.7734,228.8713,91736.0
2016-06-27 10:50:00,257.13,257.18,256.67,256.79,97931.0,228.8357,228.8802,228.4264,228.5332,97931.0
2016-06-27 10:55:00,256.8,256.91,256.08,256.23,105562.0,228.5421,228.6399,227.9013,228.0348,105562.0
2016-06-27 11:00:00,256.24,256.89,256.08,256.64,78954.0,228.0437,228.6221,227.9013,228.3997,78954.0
2016-06-27 11:05:00,256.63,257.01,256.58,256.85,70025.0,228.3908,228.7289,228.3463,228.5865,70025.0
2016-06-27 11:10:00,256.79,256.85,256.41,256.55,93639.0,228.5332,228.5865,228.195,228.3196,93639.0
2016-06-27 11:15:00,256.55,256.56,256.28,256.46,44465.0,228.3196,228.3285,228.0793,228.2395,44465.0
2016-06-27 11:20:00,256.45,256.64,256.16,256.31,83347.0,228.2306,228.3997,227.9725,228.106,83347.0
2016-06-27 11:25:00,256.28,257.42,256.17,257.39,38332.0,228.0793,229.0938,227.9814,229.0671,38332.0
2016-06-27 11:30:00,257.31,257.74,257.31,257.51,15545.0,228.9959,229.3786,228.9959,229.1739,15545.0
2016-06-27 11:35:00,257.55,257.99,257.44,257.84,27519.0,229.2095,229.6011,229.1116,229.4676,27519.0
2016-06-27 11:40:00,257.85,258.08,257.7,257.97,38120.0,229.4765,229.6812,229.343,229.5833,38120.0
2016-06-27 11:45:00,257.85,258.27,257.73,258.07,15330.0,229.4765,229.8503,229.3697,229.6723,15330.0
2016-06-27 11:50:00,258.1,258.14,257.63,257.76,14618.0,229.699,229.7346,229.2807,229.3964,14618.0
2016-06-27 11:55:00,257.81,258.15,257.79,258.0,22462.0,229.4409,229.7435,229.4231,229.61,22462.0
2016-06-27 12:00:00,257.92,258.07,257.76,257.98,26327.0,229.5388,229.6723,229.3964,229.5922,26327.0
2016-06-27 12:05:00,257.95,258.0,257.68,257.74,56698.0,229.5655,229.61,229.3252,229.3786,56698.0
2016-06-27 12:10:00,257.74,257.83,257.55,257.65,30341.0,229.3786,229.4587,229.2095,229.2985,30341.0
2016-06-27 12:15:00,257.67,258.22,257.65,258.05,17809.0,229.3163,229.8058,229.2985,229.6545,17809.0
2016-06-27 12:20:00,258.06,258.23,257.96,258.23,11858.0,229.6634,229.8147,229.5744,229.8147,11858.0
2016-06-27 12:25:00,258.19,258.67,258.19,258.62,15269.0,229.7791,230.2063,229.7791,230.1618,15269.0
2016-06-27 12:30:00,258.65,258.83,258.37,258.41,9879.0,230.1885,230.3487,229.9393,229.9749,9879.0
2016-06-27 12:35:00,258.45,258.52,258.32,258.33,6491.0,230.0105,230.0728,229.8948,229.9037,6491.0
2016-06-27 12:40:00,258.29,258.29,257.95,258.04,17607.0,229.8681,229.8681,229.5655,229.6456,17607.0
2016-06-27 12:45:00,257.97,258.16,257.9,258.15,36496.0,229.5833,229.7524,229.521,229.7435,36496.0
2016-06-27 12:50:00,258.13,258.38,258.05,258.23,29988.0,229.7257,229.9482,229.6545,229.8147,29988.0
2016-06-27 12:55:00,258.22,258.63,258.22,258.54,12980.0,229.8058,230.1707,229.8058,230.0906,12980.0
2016-06-27 13:00:00,258.5,258.79,258.4,258.68,18673.0,230.055,230.3131,229.966,230.2152,18673.0
2016-06-27 13:05:00,258.69,258.77,258.54,258.54,7426.0,230.2241,230.2953,230.0906,230.0906,7426.0
2016-06-27 13:10:00,258.57,258.65,258.46,258.55,22155.0,230.1173,230.1885,230.0194,230.0995,22155.0
2016-06-27 13:15:00,258.58,258.84,258.58,258.83,6485.0,230.1262,230.3576,230.1262,230.3487,6485.0
2016-06-27 13:20:00,258.69,258.89,258.66,258.85,8074.0,230.2241,230.4021,230.1974,230.3665,8074.0
2016-06-27 13:25:00,258.87,259.0,258.7,258.74,8269.0,230.3843,230.5,230.233,230.2686,8269.0
2016-06-27 13:30:00,258.74,258.82,258.28,258.33,30871.0,230.2686,230.3398,229.8592,229.9037,30871.0
2016-06-27 13:35:00,258.34,258.44,258.2,258.29,28797.0,229.9126,230.0016,229.788,229.8681,28797.0
2016-06-27 13:40:00,258.24,258.28,257.7,257.71,30130.0,229.8236,229.8592,229.343,229.3519,30130.0
2016-06-27 13:45:00,257.66,257.91,257.64,257.8,24382.0,229.3074,229.5299,229.2896,229.432,24382.0
2016-06-27 13:50:00,257.8,258.11,257.71,258.05,16114.0,229.432,229.7079,229.3519,229.6545,16114.0
2016-06-27 13:55:00,258.02,258.09,257.81,258.0,12429.0,229.6278,229.6901,229.4409,229.61,12429.0
2016-06-27 14:00:00,257.97,258.07,257.86,258.03,6134.0,229.5833,229.6723,229.4854,229.6367,6134.0
2016-06-27 14:05:00,257.94,257.99,257.64,257.73,29212.0,229.5566,229.6011,229.2896,229.3697,29212.0
2016-06-27 14:10:00,257.75,257.9,257.51,257.56,25259.0,229.3875,229.521,229.1739,229.2184,25259.0
2016-06-27 14:15:00,257.53,257.62,257.37,257.38,11780.0,229.1917,229.2718,229.0493,229.0582,11780.0
2016-06-27 14:20:00,257.34,257.7,257.34,257.56,17900.0,229.0226,229.343,229.0226,229.2184,17900.0
2016-06-27 14:25:00,257.57,258.03,257.53,258.03,14204.0,229.2273,229.6367,229.1917,229.6367,14204.0
2016-06-27 14:30:00,257.98,258.03,257.69,257.69,19851.0,229.5922,229.6367,229.3341,229.3341,19851.0
2016-06-27 14:35:00,257.72,258.02,257.66,257.75,18527.0,229.3608,229.6278,229.3074,229.3875,18527.0
2016-06-27 14:40:00,257.82,257.88,257.56,257.83,11142.0,229.4498,229.5032,229.2184,229.4587,11142.0
2016-06-27 14:45:00,257.85,257.85,257.23,257.3,12812.0,229.4765,229.4765,228.9247,228.987,12812.0
2016-06-27 14:50:00,257.3,257.31,256.91,257.0,15620.0,228.987,228.9959,228.6399,228.72,15620.0
2016-06-27 14:55:00,256.89,257.17,256.87,257.17,16868.0,228.6221,228.8713,228.6043,228.8713,16868.0
2016-06-27 15:00:00,257.23,257.55,257.21,257.55,21225.0,228.9247,229.2095,228.9069,229.2095,21225.0
2016-06-27 15:05:00,257.57,257.6,257.25,257.29,19854.0,229.2273,229.254,228.9425,228.9781,19854.0
2016-06-27 15:10:00,257.31,257.71,257.3,257.61,24855.0,228.9959,229.3519,228.987,229.2629,24855.0
2016-06-27 15:15:00,257.55,257.55,257.2,257.21,21545.0,229.2095,229.2095,228.898,228.9069,21545.0
2016-06-27 15:20:00,257.18,257.21,256.73,256.77,37793.0,228.8802,228.9069,228.4798,228.5154,37793.0
2016-06-27 15:25:00,256.93,257.15,256.88,257.0,20523.0,228.6577,228.8535,228.6132,228.72,20523.0
2016-06-27 15:30:00,257.0,257.43,256.95,257.36,13911.0,228.72,229.1027,228.6755,229.0404,13911.0
2016-06-27 15:35:00,257.33,258.08,257.28,258.03,35902.0,229.0137,229.6812,228.9692,229.6367,35902.0
2016-06-27 15:40:00,258.01,258.14,257.76,257.87,19958.0,229.6189,229.7346,229.3964,229.4943,19958.0
2016-06-27 15:45:00,257.9,258.21,257.82,258.19,24580.0,229.521,229.7969,229.4498,229.7791,24580.0
2016-06-27 15:50:00,258.16,258.16,257.77,257.97,503569.0,229.7524,229.7524,229.4053,229.5833,503569.0
2016-06-27 15:55:00,257.93,257.93,257.48,257.48,237320.0,229.5477,229.5477,229.1472,229.1472,237320.0
2016-06-28 09:30:00,259.8,260.1,259.56,260.01,132596.0,231.2119,231.4789,230.9983,231.3988,132596.0
2016-06-28 09:35:00,260.0,260.91,259.89,260.72,36578.0,231.3899,232.1998,231.292,232.0307,36578.0
2016-06-28 09:40:00,260.8,261.03,260.35,260.8,35106.0,232.1019,232.3066,231.7014,232.1019,35106.0
2016-06-28 09:45:00,260.87,261.4,260.72,261.16,24956.0,232.1642,232.6359,232.0307,232.4223,24956.0
2016-06-28 09:50:00,261.3,261.57,261.25,261.46,24815.0,232.5469,232.7872,232.5024,232.6893,24815.0
2016-06-28 09:55:00,261.42,261.65,261.38,261.56,8953.0,232.6537,232.8584,232.6181,232.7783,8953.0
2016-06-28 10:00:00,261.61,261.83,261.41,261.79,12703.0,232.8228,233.0186,232.6448,232.983,12703.0
2016-06-28 10:05:00,261.76,261.76,260.93,260.93,16133.0,232.9563,232.9563,232.2176,232.2176,16133.0
2016-06-28 10:10:00,260.89,261.15,260.89,261.06,10660.0,232.182,232.4134,232.182,232.3333,10660.0
2016-06-28 10:15:00,261.17,261.38,261.09,261.26,14493.0,232.4312,232.6181,232.36,232.5113,14493.0
2016-06-28 10:20:00,261.31,261.32,260.8,260.84,13595.0,232.5558,232.5647,232.1019,232.1375,13595.0
2016-06-28 10:25:00,260.85,260.95,260.72,260.8,17957.0,232.1464,232.2354,232.0307,232.1019,17957.0
2016-06-28 10:30:00,260.86,261.12,260.75,260.83,15385.0,232.1553,232.3867,232.0574,232.1286,15385.0
2016-06-28 10:35:00,260.83,260.99,260.51,260.55,25687.0,232.1286,232.271,231.8438,231.8794,25687.0
2016-06-28 10:40:00,260.54,260.74,260.3,260.73,28090.0,231.8705,232.0485,231.6569,232.0396,28090.0
2016-06-28 10:45:00,260.76,261.08,260.76,261.05,10908.0,232.0663,232.3511,232.0663,232.3244,10908.0
2016-06-28 10:50:00,261.04,261.2,260.95,261.09,4448.0,232.3155,232.4579,232.2354,232.36,4448.0
2016-06-28 10:55:00,261.06,261.16,260.5,260.62,19465.0,232.3333,232.4223,231.8349,231.9417,19465.0
2016-06-28 11:00:00,260.64,260.73,260.18,260.21,84847.0,231.9595,232.0396,231.5501,231.5768,84847.0
2016-06-28 11:05:00,260.19,260.46,259.94,259.94,32951.0,231.559,231.7993,231.3365,231.3365,32951.0
2016-06-28 11:10:00,259.94,260.16,259.92,260.03,27519.0,231.3365,231.5323,231.3187,231.4166,27519.0
2016-06-28 11:15:00,259.97,260.37,259.93,260.28,8987.0,231.3632,231.7192,231.3276,231.6391,8987.0
2016-06-28 11:20:00,260.26,260.35,259.96,259.99,14829.0,231.6213,231.7014,231.3543,231.381,14829.0
2016-06-28 11:25:00,259.97,260.04,259.83,259.93,13924.0,231.3632,231.4255,231.2386,231.3276,13924.0
2016-06-28 11:30:00,260.12,260.23,259.93,260.11,7049.0,231.4967,231.5946,231.3276,231.4878,7049.0
2016-06-28 11:35:00,260.05,260.19,259.96,259.97,12745.0,231.4344,231.559,231.3543,231.3632,12745.0
2016-06-28 11:40:00,260.03,260.29,259.92,260.26,15957.0,231.4166,231.648,231.3187,231.6213,15957.0
2016-06-28 11:45:00,260.34,260.78,260.34,260.72,7133.0,231.6925,232.0841,231.6925,232.0307,7133.0
2016-06-28 11:50:00,260.82,260.95,260.58,260.92,10280.0,232.1197,232.2354,231.9061,232.2087,10280.0
2016-06-28 11:55:00,260.85,261.0,260.84,260.86,5192.0,232.1464,232.2799,232.1375,232.1553,5192.0
2016-06-28 12:00:00,260.77,260.88,260.56,260.56,13722.0,232.0752,232.1731,231.8883,231.8883,13722.0
2016-06-28 12:05:00,260.58,260.74,260.53,260.53,5025.0,231.9061,232.0485,231.8616,231.8616,5025.0
2016-06-28 12:10:00,260.55,260.76,260.55,260.68,8825.0,231.8794,232.0663,231.8794,231.9951,8825.0
2016-06-28 12:15:00,260.63,260.8,260.58,260.6,10469.0,231.9506,232.1019,231.9061,231.9239,10469.0
2016-06-28 12:20:00,260.59,260.67,260.51,260.6,8478.0,231.915,231.9862,231.8438,231.9239,8478.0
2016-06-28 12:25:00,260.59,260.64,260.47,260.59,15636.0,231.915,231.9595,231.8082,231.915,15636.0
2016-06-28 12:30:00,260.64,260.84,260.57,260.76,9799.0,231.9595,232.1375,231.8972,232.0663,9799.0
2016-06-28 12:35:00,260.8,260.9,260.71,260.89,10775.0,232.1019,232.1909,232.0218,232.182,10775.0
2016-06-28 12:40:00,260.91,261.18,260.91,260.95,12482.0,232.1998,232.4401,232.1998,232.2354,12482.0
2016-06-28 12:45:00,260.97,261.0,260.87,260.88,4998.0,232.2532,232.2799,232.1642,232.1731,4998.0
2016-06-28 12:50:00,260.88,261.04,260.88,261.04,8482.0,232.1731,232.3155,232.1731,232.3155,8482.0
2016-06-28 12:55:00,261.07,261.11,260.83,260.89,14193.0,232.3422,232.3778,232.1286,232.182,14193.0
2016-06-28 13:00:00,260.88,260.96,260.76,260.86,12423.0,232.1731,232.2443,232.0663,232.1553,12423.0
2016-06-28 13:05:00,260.85,260.95,260.51,260.68,17356.0,232.1464,232.2354,231.8438,231.9951,17356.0
2016-06-28 13:10:00,260.75,261.02,260.75,260.98,5709.0,232.0574,232.2977,232.0574,232.2621,5709.0
2016-06-28 13:15:00,261.0,261.0,260.52,260.58,12208.0,232.2799,232.2799,231.8527,231.9061,12208.0
2016-06-28 13:20:00,260.56,260.58,260.28,260.31,5526.0,231.8883,231.9061,231.6391,231.6658,5526.0
2016-06-28 13:25:00,260.28,260.63,260.22,260.43,25238.0,231.6391,231.9506,231.5857,231.7726,25238.0
2016-06-28 13:30:00,260.37,260.66,260.24,260.47,15322.0,231.7192,231.9773,231.6035,231.8082,15322.0
2016-06-28 13:35:00,260.44,260.67,260.44,260.62,1910.0,231.7815,231.9862,231.7815,231.9417,1910.0
2016-06-28 13:40:00,260.73,260.85,260.73,260.82,1505.0,232.0396,232.1464,232.0396,232.1197,1505.0
2016-06-28 13:45:00,260.73,260.77,260.7,260.71,1200.0,232.0396,232.0752,232.0129,232.0218,1200.0
2016-06-28 13:50:00,260.64,260.87,260.59,260.82,2098.0,231.9595,232.1642,231.915,232.1197,2098.0
2016-06-28 13:55:00,260.73,260.81,260.72,260.76,4513.0,232.0396,232.1108,232.0307,232.0663,4513.0
2016-06-28 14:00:00,260.72,261.01,260.67,260.83,14607.0,232.0307,232.2888,231.9862,232.1286,14607.0
2016-06-28 14:05:00,260.81,260.81,260.55,260.58,6126.0,232.1108,232.1108,231.8794,231.9061,6126.0
2016-06-28 14:10:00,260.63,260.7,260.48,260.48,5163.0,231.9506,232.0129,231.8171,231.8171,5163.0
2016-06-28 14:15:00,260.5,260.89,260.5,260.89,7687.0,231.8349,232.182,231.8349,232.182,7687.0
2016-06-28 14:20:00,260.92,260.94,260.73,260.73,13547.0,232.2087,232.2265,232.0396,232.0396,13547.0
2016-06-28 14:25:00,260.71,261.0,260.71,260.96,14083.0,232.0218,232.2799,232.0218,232.2443,14083.0
2016-06-28 14:30:00,260.94,261.41,260.94,261.32,8363.0,232.2265,232.6448,232.2265,232.5647,8363.0
2016-06-28 14:35:00,261.31,261.69,261.25,261.54,12313.0,232.5558,232.894,232.5024,232.7605,12313.0
2016-06-28 14:40:00,261.57,261.6,261.42,261.47,6800.0,232.7872,232.8139,232.6537,232.6982,6800.0
2016-06-28 14:45:00,261.54,261.66,261.5,261.65,18182.0,232.7605,232.8673,232.7249,232.8584,18182.0
2016-06-28 14:50:00,261.73,262.22,261.73,262.17,92559.0,232.9296,233.3656,232.9296,233.3211,92559.0
2016-06-28 14:55:00,262.18,262.64,262.18,262.38,18355.0,233.33,233.7394,233.33,233.508,18355.0
2016-06-28 15:00:00,262.34,262.4,262.25,262.25,14797.0,233.4724,233.5258,233.3923,233.3923,14797.0
2016-06-28 15:05:00,262.25,262.5,262.23,262.23,10831.0,233.3923,233.6148,233.3745,233.3745,10831.0
2016-06-28 15:10:00,262.25,262.66,262.25,262.53,9492.0,233.3923,233.7572,233.3923,233.6415,9492.0
2016-06-28 15:15:00,262.52,262.52,261.99,261.99,9410.0,233.6326,233.6326,233.1609,233.1609,9410.0
2016-06-28 15:20:00,262.01,262.01,261.72,261.75,7119.0,233.1787,233.1787,232.9207,232.9474,7119.0
2016-06-28 15:25:00,261.71,261.71,261.37,261.58,16114.0,232.9118,232.9118,232.6092,232.7961,16114.0
2016-06-28 15:30:00,261.58,261.83,261.37,261.42,20767.0,232.7961,233.0186,232.6092,232.6537,20767.0
2016-06-28 15:35:00,261.41,261.84,261.39,261.8,9619.0,232.6448,233.0275,232.627,232.9919,9619.0
2016-06-28 15:40:00,261.79,262.16,261.79,261.96,25008.0,232.983,233.3122,232.983,233.1343,25008.0
2016-06-28 15:45:00,262.0,262.17,261.88,262.05,28127.0,233.1698,233.3211,233.0631,233.2143,28127.0
2016-06-28 15:50:00,262.07,262.09,261.82,262.07,22686.0,233.2321,233.2499,233.0097,233.2321,22686.0
2016-06-28 15:55:00,262.05,262.44,262.05,262.44,210444.0,233.2143,233.5614,233.2143,233.5614,210444.0
2016-06-29 09:30:00,265.3,266.12,265.29,266.12,66597.0,236.1067,236.8365,236.0978,236.8365,66597.0
2016-06-29 09:35:00,266.09,266.09,265.16,265.48,66552.0,236.8098,236.8098,235.9821,236.2669,66552.0
2016-06-29 09:40:00,265.53,265.53,264.89,265.34,92822.0,236.3114,236.3114,235.7418,236.1423,92822.0
2016-06-29 09:45:00,265.4,265.64,265.27,265.52,27739.0,236.1957,236.4093,236.08,236.3025,27739.0
2016-06-29 09:50:00,265.45,265.79,265.4,265.45,16156.0,236.2402,236.5428,236.1957,236.2402,16156.0
2016-06-29 09:55:00,265.53,265.69,265.5,265.58,12612.0,236.3114,236.4538,236.2847,236.3559,12612.0
2016-06-29 10:00:00,265.56,265.94,265.44,265.58,18457.0,236.3381,236.6763,236.2313,236.3559,18457.0
2016-06-29 10:05:00,265.59,265.72,265.26,265.43,8689.0,236.3648,236.4805,236.0711,236.2224,8689.0
2016-06-29 10:10:00,265.46,265.76,265.41,265.52,41664.0,236.2491,236.5161,236.2046,236.3025,41664.0
2016-06-29 10:15:00,265.55,265.69,265.52,265.59,5965.0,236.3292,236.4538,236.3025,236.3648,5965.0
2016-06-29 10:20:00,265.65,265.76,265.48,265.66,8723.0,236.4182,236.5161,236.2669,236.4271,8723.0
2016-06-29 10:25:00,265.66,265.69,265.39,265.48,11778.0,236.4271,236.4538,236.1868,236.2669,11778.0
2016-06-29 10:30:00,265.36,265.9,265.36,265.72,13913.0,236.1601,236.6407,236.1601,236.4805,13913.0
2016-06-29 10:35:00,265.55,265.55,265.25,265.25,6731.0,236.3292,236.3292,236.0622,236.0622,6731.0
2016-06-29 10:40:00,265.21,265.37,265.08,265.13,10088.0,236.0266,236.169,235.9109,235.9554,10088.0
2016-06-29 10:45:00,265.14,265.79,265.14,265.79,7450.0,235.9643,236.5428,235.9643,236.5428,7450.0
2016-06-29 10:50:00,265.8,265.85,265.45,265.58,20169.0,236.5517,236.5962,236.2402,236.3559,20169.0
2016-06-29 10:55:00,265.63,265.66,265.49,265.59,6452.0,236.4004,236.4271,236.2758,236.3648,6452.0
2016-06-29 11:00:00,265.69,266.11,265.64,266.11,8184.0,236.4538,236.8276,236.4093,236.8276,8184.0
2016-06-29 11:05:00,266.06,266.06,265.78,265.82,15429.0,236.7831,236.7831,236.5339,236.5695,15429.0
2016-06-29 11:10:00,265.9,266.17,265.9,266.17,4864.0,236.6407,236.881,236.6407,236.881,4864.0
2016-06-29 11:15:00,266.11,266.19,265.74,265.81,45505.0,236.8276,236.8988,236.4983,236.5606,45505.0
2016-06-29 11:20:00,265.81,266.05,265.77,265.79,9953.0,236.5606,236.7742,236.525,236.5428,9953.0
2016-06-29 11:25:00,265.93,266.2,265.93,266.2,12079.0,236.6674,236.9077,236.6674,236.9077,12079.0
2016-06-29 11:30:00,266.22,266.25,266.03,266.15,29031.0,236.9255,236.9522,236.7564,236.8632,29031.0
2016-06-29 11:35:00,266.23,266.41,266.21,266.32,17218.0,236.9344,237.0946,236.9166,237.0145,17218.0
2016-06-29 11:40:00,266.33,266.37,266.22,266.23,12461.0,237.0234,237.059,236.9255,236.9344,12461.0
2016-06-29 11:45:00,266.22,266.23,266.01,266.14,4114.0,236.9255,236.9344,236.7386,236.8543,4114.0
2016-06-29 11:50:00,266.18,266.56,266.18,266.44,8699.0,236.8899,237.2281,236.8899,237.1213,8699.0
2016-06-29 11:55:00,266.48,266.54,266.29,266.3,9272.0,237.1569,237.2103,236.9878,236.9967,9272.0
2016-06-29 12:00:00,266.3,266.35,266.23,266.27,5975.0,236.9967,237.0412,236.9344,236.97,5975.0
2016-06-29 12:05:00,266.3,266.41,266.26,266.41,17796.0,236.9967,237.0946,236.9611,237.0946,17796.0
2016-06-29 12:10:00,266.42,266.5,266.3,266.36,26237.0,237.1035,237.1747,236.9967,237.0501,26237.0
2016-06-29 12:15:00,266.35,266.45,266.31,266.41,39294.0,237.0412,237.1302,237.0056,237.0946,39294.0
2016-06-29 12:20:00,266.4,266.54,266.36,266.52,36026.0,237.0857,237.2103,237.0501,237.1925,36026.0
2016-06-29 12:25:00,266.49,266.63,266.44,266.63,20217.0,237.1658,237.2904,237.1213,237.2904,20217.0
2016-06-29 12:30:00,266.6,266.6,266.3,266.32,5295.0,237.2637,237.2637,236.9967,237.0145,5295.0
2016-06-29 12:35:00,266.31,266.41,266.29,266.39,8059.0,237.0056,237.0946,236.9878,237.0768,8059.0
2016-06-29 12:40:00,266.35,266.35,266.21,266.21,20169.0,237.0412,237.0412,236.9166,236.9166,20169.0
2016-06-29 12:45:00,266.22,266.28,265.93,265.94,22868.0,236.9255,236.9789,236.6674,236.6763,22868.0
2016-06-29 12:50:00,265.92,266.02,265.89,265.98,9452.0,236.6585,236.7475,236.6318,236.7119,9452.0
2016-06-29 12:55:00,265.96,265.99,265.85,265.89,20811.0,236.6941,236.7208,236.5962,236.6318,20811.0
2016-06-29 13:00:00,265.89,266.03,265.87,265.98,10731.0,236.6318,236.7564,236.614,236.7119,10731.0
2016-06-29 13:05:00,266.02,266.04,265.63,265.63,16322.0,236.7475,236.7653,236.4004,236.4004,16322.0
2016-06-29 13:10:00,265.58,265.64,265.54,265.64,11803.0,236.3559,236.4093,236.3203,236.4093,11803.0
2016-06-29 13:15:00,265.62,265.89,265.62,265.81,31777.0,236.3915,236.6318,236.3915,236.5606,31777.0
2016-06-29 13:20:00,265.88,266.08,265.88,266.01,18131.0,236.6229,236.8009,236.6229,236.7386,18131.0
2016-06-29 13:25:00,266.03,266.06,265.87,265.9,27361.0,236.7564,236.7831,236.614,236.6407,27361.0
2016-06-29 13:30:00,265.9,266.13,265.89,266.06,7154.0,236.6407,236.8454,236.6318,236.7831,7154.0
2016-06-29 13:35:00,266.07,266.26,266.06,266.24,18857.0,236.792,236.9611,236.7831,236.9433,18857.0
2016-06-29 13:40:00,266.26,266.31,266.21,266.26,28958.0,236.9611,237.0056,236.9166,236.9611,28958.0
2016-06-29 13:45:00,266.26,266.34,266.17,266.19,36055.0,236.9611,237.0323,236.881,236.8988,36055.0
2016-06-29 13:50:00,266.18,266.24,266.1,266.24,18631.0,236.8899,236.9433,236.8187,236.9433,18631.0
2016-06-29 13:55:00,266.24,266.44,266.21,266.41,28645.0,236.9433,237.1213,236.9166,237.0946,28645.0
2016-06-29 14:00:00,266.42,266.56,266.34,266.55,20789.0,237.1035,237.2281,237.0323,237.2192,20789.0
2016-06-29 14:05:00,266.53,266.64,266.46,266.6,17074.0,237.2014,237.2993,237.1391,237.2637,17074.0
2016-06-29 14:10:00,266.62,266.69,266.54,266.68,23107.0,237.2815,237.3438,237.2103,237.3349,23107.0
2016-06-29 14:15:00,266.71,266.72,266.57,266.57,13058.0,237.3616,237.3705,237.237,237.237,13058.0
2016-06-29 14:20:00,266.58,266.91,266.58,266.91,29384.0,237.2459,237.5396,237.2459,237.5396,29384.0
2016-06-29 14:25:00,266.93,266.97,266.81,266.9,34690.0,237.5574,237.593,237.4506,237.5307,34690.0
2016-06-29 14:30:00,266.92,267.08,266.92,267.05,26321.0,237.5485,237.6909,237.5485,237.6642,26321.0
2016-06-29 14:35:00,267.08,267.12,266.95,266.98,24402.0,237.6909,237.7265,237.5752,237.6019,24402.0
2016-06-29 14:40:00,266.94,267.08,266.94,267.02,27922.0,237.5663,237.6909,237.5663,237.6375,27922.0
2016-06-29 14:45:00,267.04,267.13,266.78,266.8,47652.0,237.6553,237.7354,237.4239,237.4417,47652.0
2016-06-29 14:50:00,266.8,266.84,266.58,266.77,59564.0,237.4417,237.4773,237.2459,237.415,59564.0
2016-06-29 14:55:00,266.73,267.03,266.72,266.99,25685.0,237.3794,237.6464,237.3705,237.6108,25685.0
2016-06-29 15:00:00,267.0,267.17,266.98,267.17,32181.0,237.6197,237.7709,237.6019,237.7709,32181.0
2016-06-29 15:05:00,267.17,267.17,267.06,267.17,35763.0,237.7709,237.7709,237.6731,237.7709,35763.0
2016-06-29 15:10:00,267.15,267.37,267.15,267.24,43657.0,237.7531,237.9489,237.7531,237.8332,43657.0
2016-06-29 15:15:00,267.25,267.31,267.14,267.28,35054.0,237.8421,237.8955,237.7442,237.8688,35054.0
2016-06-29 15:20:00,267.28,267.28,266.94,266.94,48545.0,237.8688,237.8688,237.5663,237.5663,48545.0
2016-06-29 15:25:00,266.95,267.15,266.95,267.13,62053.0,237.5752,237.7531,237.5752,237.7354,62053.0
2016-06-29 15:30:00,267.13,267.13,266.84,267.1,89860.0,237.7354,237.7354,237.4773,237.7087,89860.0
2016-06-29 15:35:00,267.1,267.12,266.93,266.94,56417.0,237.7087,237.7265,237.5574,237.5663,56417.0
2016-06-29 15:40:00,266.94,267.01,266.77,266.88,60900.0,237.5663,237.6286,237.415,237.5129,60900.0
2016-06-29 15:45:00,266.88,267.1,266.82,266.98,65760.0,237.5129,237.7087,237.4595,237.6019,65760.0
2016-06-29 15:50:00,266.99,267.03,266.81,266.93,70443.0,237.6108,237.6464,237.4506,237.5574,70443.0
2016-06-29 15:55:00,266.92,267.15,266.84,267.15,182361.0,237.5485,237.7531,237.4773,237.7531,182361.0
2016-06-30 09:30:00,267.48,267.88,267.34,267.53,55142.0,238.0468,238.4028,237.9222,238.0913,55142.0
2016-06-30 09:35:00,267.58,267.86,267.09,267.48,81502.0,238.1358,238.385,237.6998,238.0468,81502.0
2016-06-30 09:40:00,267.48,267.6,266.89,267.13,106018.0,238.0468,238.1536,237.5218,237.7354,106018.0
2016-06-30 09:45:00,267.08,267.47,266.93,267.35,59463.0,237.6909,238.0379,237.5574,237.9311,59463.0
2016-06-30 09:50:00,267.39,267.46,266.81,267.0,58974.0,237.9667,238.029,237.4506,237.6197,58974.0
2016-06-30 09:55:00,267.04,267.37,266.91,267.36,53598.0,237.6553,237.9489,237.5396,237.94,53598.0
2016-06-30 10:00:00,267.33,267.64,267.16,267.16,25266.0,237.9133,238.1892,237.762,237.762,25266.0
2016-06-30 10:05:00,267.16,267.4,266.95,267.29,8051.0,237.762,237.9756,237.5752,237.8777,8051.0
2016-06-30 10:10:00,267.41,267.76,267.26,267.76,13775.0,237.9845,238.296,237.851,238.296,13775.0
2016-06-30 10:15:00,267.74,267.84,267.52,267.59,19451.0,238.2782,238.3672,238.0824,238.1447,19451.0
2016-06-30 10:20:00,267.65,267.88,267.44,267.61,11863.0,238.1981,238.4028,238.0112,238.1625,11863.0
2016-06-30 10:25:00,267.61,267.61,267.21,267.4,9518.0,238.1625,238.1625,237.8065,237.9756,9518.0
2016-06-30 10:30:00,267.43,267.82,267.37,267.82,7710.0,238.0023,238.3494,237.9489,238.3494,7710.0
2016-06-30 10:35:00,267.8,268.08,267.69,268.0,6599.0,238.3316,238.5808,238.2337,238.5096,6599.0
2016-06-30 10:40:00,267.89,268.1,267.6,268.03,14468.0,238.4117,238.5986,238.1536,238.5363,14468.0
2016-06-30 10:45:00,268.01,268.19,267.94,268.13,21501.0,238.5185,238.6787,238.4562,238.6253,21501.0
2016-06-30 10:50:00,268.2,268.48,268.2,268.42,9029.0,238.6876,238.9368,238.6876,238.8834,9029.0
2016-06-30 10:55:00,268.42,268.98,268.42,268.95,9976.0,238.8834,239.3818,238.8834,239.3551,9976.0
2016-06-30 11:00:00,268.9,269.01,268.77,269.0,13429.0,239.3106,239.4085,239.1949,239.3996,13429.0
2016-06-30 11:05:00,269.12,269.3,269.0,269.3,8762.0,239.5064,239.6666,239.3996,239.6666,8762.0
2016-06-30 11:10:00,269.37,269.47,269.11,269.36,19107.0,239.7289,239.8179,239.4975,239.72,19107.0
2016-06-30 11:15:00,269.38,269.4,268.77,268.82,9021.0,239.7378,239.7556,239.1949,239.2394,9021.0
2016-06-30 11:20:00,268.82,268.95,268.77,268.91,5553.0,239.2394,239.3551,239.1949,239.3195,5553.0
2016-06-30 11:25:00,268.88,269.22,268.86,269.16,16386.0,239.2928,239.5954,239.275,239.542,16386.0
2016-06-30 11:30:00,269.25,269.51,269.16,269.16,18679.0,239.6221,239.8535,239.542,239.542,18679.0
2016-06-30 11:35:00,269.21,269.37,269.09,269.23,11901.0,239.5865,239.7289,239.4797,239.6043,11901.0
2016-06-30 11:40:00,269.14,269.24,269.04,269.08,8905.0,239.5242,239.6132,239.4352,239.4708,8905.0
2016-06-30 11:45:00,269.08,269.31,269.08,269.31,8570.0,239.4708,239.6755,239.4708,239.6755,8570.0
2016-06-30 11:50:00,269.26,269.28,269.08,269.17,5661.0,239.631,239.6488,239.4708,239.5509,5661.0
2016-06-30 11:55:00,269.24,269.35,269.0,269.1,9974.0,239.6132,239.7111,239.3996,239.4886,9974.0
2016-06-30 12:00:00,269.15,269.44,269.13,269.15,27418.0,239.5331,239.7912,239.5153,239.5331,27418.0
2016-06-30 12:05:00,269.06,269.17,268.99,269.12,11588.0,239.453,239.5509,239.3907,239.5064,11588.0
2016-06-30 12:10:00,269.14,269.53,269.13,269.53,19301.0,239.5242,239.8713,239.5153,239.8713,19301.0
2016-06-30 12:15:00,269.55,269.81,269.52,269.77,11865.0,239.8891,240.1204,239.8624,240.0848,11865.0
2016-06-30 12:20:00,269.76,269.92,269.67,269.92,21063.0,240.0759,240.2183,239.9959,240.2183,21063.0
2016-06-30 12:25:00,269.93,270.05,269.84,269.97,4913.0,240.2272,240.334,240.1471,240.2628,4913.0
2016-06-30 12:30:00,269.98,270.17,269.98,270.08,9200.0,240.2717,240.4408,240.2717,240.3607,9200.0
2016-06-30 12:35:00,270.05,270.15,269.91,270.14,8943.0,240.334,240.423,240.2094,240.4141,8943.0
2016-06-30 12:40:00,270.14,270.14,269.93,269.93,4065.0,240.4141,240.4141,240.2272,240.2272,4065.0
2016-06-30 12:45:00,270.03,270.23,269.96,270.23,4975.0,240.3162,240.4942,240.2539,240.4942,4975.0
2016-06-30 12:50:00,270.25,270.53,270.1,270.26,20907.0,240.512,240.7612,240.3785,240.5209,20907.0
2016-06-30 12:55:00,270.3,270.4,270.29,270.37,4353.0,240.5565,240.6455,240.5476,240.6188,4353.0
2016-06-30 13:00:00,270.37,270.5,270.3,270.41,7846.0,240.6188,240.7345,240.5565,240.6544,7846.0
2016-06-30 13:05:00,270.43,270.43,270.22,270.36,4366.0,240.6722,240.6722,240.4853,240.6099,4366.0
2016-06-30 13:10:00,270.27,270.27,270.03,270.03,4308.0,240.5298,240.5298,240.3162,240.3162,4308.0
2016-06-30 13:15:00,270.03,270.14,270.03,270.14,2650.0,240.3162,240.4141,240.3162,240.4141,2650.0
2016-06-30 13:20:00,270.22,270.24,270.06,270.11,12915.0,240.4853,240.5031,240.3429,240.3874,12915.0
2016-06-30 13:25:00,270.14,270.16,269.9,269.99,10495.0,240.4141,240.4319,240.2005,240.2806,10495.0
2016-06-30 13:30:00,270.08,270.22,270.0,270.16,36149.0,240.3607,240.4853,240.2895,240.4319,36149.0
2016-06-30 13:35:00,270.14,270.21,270.11,270.12,4928.0,240.4141,240.4764,240.3874,240.3963,4928.0
2016-06-30 13:40:00,270.09,270.26,270.08,270.25,7278.0,240.3696,240.5209,240.3607,240.512,7278.0
2016-06-30 13:45:00,270.26,270.27,270.14,270.18,2963.0,240.5209,240.5298,240.4141,240.4497,2963.0
2016-06-30 13:50:00,270.26,270.32,270.25,270.3,11285.0,240.5209,240.5743,240.512,240.5565,11285.0
2016-06-30 13:55:00,270.27,270.33,270.14,270.32,13251.0,240.5298,240.5832,240.4141,240.5743,13251.0
2016-06-30 14:00:00,270.39,270.43,270.36,270.37,27540.0,240.6366,240.6722,240.6099,240.6188,27540.0
2016-06-30 14:05:00,270.39,270.55,270.25,270.48,15392.0,240.6366,240.779,240.512,240.7167,15392.0
2016-06-30 14:10:00,270.56,270.65,270.52,270.58,9409.0,240.7879,240.868,240.7523,240.8057,9409.0
2016-06-30 14:15:00,270.6,270.71,270.6,270.71,24376.0,240.8235,240.9214,240.8235,240.9214,24376.0
2016-06-30 14:20:00,270.68,271.0,270.68,271.0,7977.0,240.8947,241.1795,240.8947,241.1795,7977.0
2016-06-30 14:25:00,270.97,270.98,270.55,270.55,32152.0,241.1528,241.1617,240.779,240.779,32152.0
2016-06-30 14:30:00,270.67,270.79,270.59,270.59,6939.0,240.8858,240.9926,240.8146,240.8146,6939.0
2016-06-30 14:35:00,270.58,270.71,270.57,270.63,8309.0,240.8057,240.9214,240.7968,240.8502,8309.0
2016-06-30 14:40:00,270.77,270.99,270.74,270.94,22177.0,240.9748,241.1706,240.9481,241.1261,22177.0
2016-06-30 14:45:00,270.96,271.11,270.92,271.07,44156.0,241.1439,241.2774,241.1083,241.2418,44156.0
2016-06-30 14:50:00,271.11,271.24,271.07,271.23,24498.0,241.2774,241.3931,241.2418,241.3842,24498.0
2016-06-30 14:55:00,271.21,271.38,271.16,271.27,17682.0,241.3664,241.5177,241.3219,241.4198,17682.0
2016-06-30 15:00:00,271.27,271.35,271.17,271.19,20132.0,241.4198,241.491,241.3308,241.3486,20132.0
2016-06-30 15:05:00,271.22,271.33,271.19,271.28,12498.0,241.3753,241.4732,241.3486,241.4287,12498.0
2016-06-30 15:10:00,271.26,271.3,271.04,271.15,30466.0,241.4109,241.4465,241.2151,241.313,30466.0
2016-06-30 15:15:00,271.16,271.16,270.74,270.86,15994.0,241.3219,241.3219,240.9481,241.0549,15994.0
2016-06-30 15:20:00,270.82,270.93,270.69,270.89,77674.0,241.0193,241.1172,240.9036,241.0816,77674.0
2016-06-30 15:25:00,270.91,271.33,270.9,271.33,17255.0,241.0994,241.4732,241.0905,241.4732,17255.0
2016-06-30 15:30:00,271.34,271.47,271.2,271.44,35819.0,241.4821,241.5978,241.3575,241.5711,35819.0
2016-06-30 15:35:00,271.43,271.5,271.25,271.41,35730.0,241.5622,241.6245,241.402,241.5444,35730.0
2016-06-30 15:40:00,271.36,271.43,271.05,271.05,29041.0,241.4999,241.5622,241.224,241.224,29041.0
2016-06-30 15:45:00,271.05,271.3,271.01,271.24,32447.0,241.224,241.4465,241.1884,241.3931,32447.0
2016-06-30 15:50:00,271.26,271.64,271.26,271.63,41264.0,241.4109,241.7491,241.4109,241.7402,41264.0
2016-06-30 15:55:00,271.65,272.39,271.57,272.39,249673.0,241.758,242.4165,241.6868,242.4165,249673.0
2016-07-01 09:30:00,271.97,273.08,271.84,273.08,38159.0,242.0428,243.0306,241.9271,243.0306,38159.0
2016-07-01 09:35:00,273.16,273.78,273.16,273.71,26714.0,243.1018,243.6536,243.1018,243.5913,26714.0
2016-07-01 09:40:00,273.72,274.01,273.52,273.95,6797.0,243.6002,243.8583,243.4222,243.8049,6797.0
2016-07-01 09:45:00,274.06,274.11,273.72,273.78,8349.0,243.9028,243.9473,243.6002,243.6536,8349.0
2016-07-01 09:50:00,273.86,274.01,273.8,273.8,12148.0,243.7248,243.8583,243.6714,243.6714,12148.0
2016-07-01 09:55:00,273.64,273.77,273.4,273.65,8081.0,243.529,243.6447,243.3154,243.5379,8081.0
2016-07-01 10:00:00,273.7,274.17,273.69,274.0,18051.0,243.5824,244.0007,243.5735,243.8494,18051.0
2016-07-01 10:05:00,273.99,274.1,273.6,273.68,4223.0,243.8405,243.9384,243.4934,243.5646,4223.0
2016-07-01 10:10:00,273.6,273.73,273.45,273.65,3258.0,243.4934,243.6091,243.3599,243.5379,3258.0
2016-07-01 10:15:00,273.56,273.77,273.55,273.76,5728.0,243.4578,243.6447,243.4489,243.6358,5728.0
2016-07-01 10:20:00,273.78,273.88,273.53,273.55,5813.0,243.6536,243.7426,243.4311,243.4489,5813.0
2016-07-01 10:25:00,273.56,273.91,273.55,273.69,5539.0,243.4578,243.7693,243.4489,243.5735,5539.0
2016-07-01 10:30:00,273.57,273.66,273.36,273.43,5374.0,243.4667,243.5468,243.2798,243.3421,5374.0
2016-07-01 10:35:00,273.46,273.69,273.43,273.58,16189.0,243.3688,243.5735,243.3421,243.4756,16189.0
2016-07-01 10:40:00,273.56,273.68,273.33,273.58,8274.0,243.4578,243.5646,243.2531,243.4756,8274.0
2016-07-01 10:45:00,273.63,273.7,273.39,273.5,15400.0,243.5201,243.5824,243.3065,243.4044,15400.0
2016-07-01 10:50:00,273.52,273.72,273.47,273.7,11150.0,243.4222,243.6002,243.3777,243.5824,11150.0
2016-07-01 10:55:00,273.72,273.91,273.67,273.91,17640.0,243.6002,243.7693,243.5557,243.7693,17640.0
2016-07-01 11:00:00,273.83,273.84,273.63,273.71,9389.0,243.6981,243.707,243.5201,243.5913,9389.0
2016-07-01 11:05:00,273.68,273.76,273.08,273.13,29318.0,243.5646,243.6358,243.0306,243.0751,29318.0
2016-07-01 11:10:00,273.13,273.14,272.86,272.96,25300.0,243.0751,243.084,242.8348,242.9238,25300.0
2016-07-01 11:15:00,272.97,272.97,272.69,272.73,6952.0,242.9327,242.9327,242.6835,242.7191,6952.0
2016-07-01 11:20:00,272.78,272.9,272.4,272.4,39941.0,242.7636,242.8704,242.4254,242.4254,39941.0
2016-07-01 11:25:00,272.44,272.7,272.44,272.63,12086.0,242.461,242.6924,242.461,242.6301,12086.0
2016-07-01 11:30:00,272.69,272.79,272.61,272.7,6754.0,242.6835,242.7725,242.6123,242.6924,6754.0
2016-07-01 11:35:00,272.74,272.75,272.58,272.61,5434.0,242.728,242.7369,242.5856,242.6123,5434.0
2016-07-01 11:40:00,272.63,272.74,272.58,272.74,838.0,242.6301,242.728,242.5856,242.728,838.0
2016-07-01 11:45:00,272.8,272.8,272.66,272.73,2503.0,242.7814,242.7814,242.6568,242.7191,2503.0
2016-07-01 11:50:00,272.72,272.81,272.71,272.74,2279.0,242.7102,242.7903,242.7013,242.728,2279.0
2016-07-01 11:55:00,272.82,272.91,272.78,272.87,3080.0,242.7992,242.8793,242.7636,242.8437,3080.0
2016-07-01 12:00:00,272.88,273.0,272.63,272.63,7558.0,242.8526,242.9594,242.6301,242.6301,7558.0
2016-07-01 12:05:00,272.69,272.85,272.61,272.65,4347.0,242.6835,242.8259,242.6123,242.6479,4347.0
2016-07-01 12:10:00,272.64,272.83,272.62,272.82,8122.0,242.639,242.8081,242.6212,242.7992,8122.0
2016-07-01 12:15:00,272.85,272.9,272.68,272.75,4084.0,242.8259,242.8704,242.6746,242.7369,4084.0
2016-07-01 12:20:00,272.66,272.67,272.5,272.54,1773.0,242.6568,242.6657,242.5144,242.55,1773.0
2016-07-01 12:25:00,272.49,272.49,272.29,272.4,4626.0,242.5055,242.5055,242.3276,242.4254,4626.0
2016-07-01 12:30:00,272.3,272.42,272.3,272.34,6481.0,242.3365,242.4432,242.3365,242.372,6481.0
2016-07-01 12:35:00,272.33,272.39,272.17,272.19,5924.0,242.3631,242.4165,242.2208,242.2386,5924.0
2016-07-01 12:40:00,272.16,272.39,272.11,272.37,9642.0,242.2119,242.4165,242.1674,242.3987,9642.0
2016-07-01 12:45:00,272.39,272.41,272.2,272.21,11564.0,242.4165,242.4343,242.2475,242.2564,11564.0
2016-07-01 12:50:00,272.13,272.4,272.09,272.37,3260.0,242.1852,242.4254,242.1496,242.3987,3260.0
2016-07-01 12:55:00,272.4,272.6,272.38,272.51,14003.0,242.4254,242.6034,242.4076,242.5233,14003.0
2016-07-01 13:00:00,272.49,272.62,272.46,272.56,10386.0,242.5055,242.6212,242.4788,242.5678,10386.0
2016-07-01 13:05:00,272.55,272.61,272.51,272.51,3361.0,242.5589,242.6123,242.5233,242.5233,3361.0
2016-07-01 13:10:00,272.52,272.65,272.5,272.51,11838.0,242.5322,242.6479,242.5144,242.5233,11838.0
2016-07-01 13:15:00,272.5,272.51,272.42,272.48,4407.0,242.5144,242.5233,242.4432,242.4966,4407.0
2016-07-01 13:20:00,272.44,272.44,272.24,272.29,7279.0,242.461,242.461,242.2831,242.3276,7279.0
2016-07-01 13:25:00,272.31,272.31,272.04,272.04,3932.0,242.3453,242.3453,242.1051,242.1051,3932.0
2016-07-01 13:30:00,271.96,272.18,271.88,272.18,12259.0,242.0339,242.2297,241.9627,242.2297,12259.0
2016-07-01 13:35:00,272.19,272.19,271.99,272.08,1729.0,242.2386,242.2386,242.0606,242.1407,1729.0
2016-07-01 13:40:00,272.1,272.22,272.1,272.2,2481.0,242.1585,242.2653,242.1585,242.2475,2481.0
2016-07-01 13:45:00,272.18,272.36,271.99,272.29,10116.0,242.2297,242.3898,242.0606,242.3276,10116.0
2016-07-01 13:50:00,272.31,272.32,272.23,272.24,8311.0,242.3453,242.3542,242.2742,242.2831,8311.0
2016-07-01 13:55:00,272.24,272.34,272.24,272.31,3163.0,242.2831,242.372,242.2831,242.3453,3163.0
2016-07-01 14:00:00,272.31,272.37,272.23,272.33,3020.0,242.3453,242.3987,242.2742,242.3631,3020.0
2016-07-01 14:05:00,272.33,272.39,272.31,272.34,9782.0,242.3631,242.4165,242.3453,242.372,9782.0
2016-07-01 14:10:00,272.33,272.47,272.32,272.38,4023.0,242.3631,242.4877,242.3542,242.4076,4023.0
2016-07-01 14:15:00,272.31,272.35,272.2,272.35,37676.0,242.3453,242.3809,242.2475,242.3809,37676.0
2016-07-01 14:20:00,272.33,272.39,272.29,272.38,6466.0,242.3631,242.4165,242.3276,242.4076,6466.0
2016-07-01 14:25:00,272.39,272.41,272.24,272.34,5089.0,242.4165,242.4343,242.2831,242.372,5089.0
2016-07-01 14:30:00,272.37,272.41,272.24,272.24,4028.0,242.3987,242.4343,242.2831,242.2831,4028.0
2016-07-01 14:35:00,272.25,272.32,272.18,272.24,2957.0,242.292,242.3542,242.2297,242.2831,2957.0
2016-07-01 14:40:00,272.22,272.26,272.08,272.12,4686.0,242.2653,242.3009,242.1407,242.1763,4686.0
2016-07-01 14:45:00,272.11,272.18,272.08,272.1,6624.0,242.1674,242.2297,242.1407,242.1585,6624.0
2016-07-01 14:50:00,272.14,272.21,272.08,272.09,8455.0,242.1941,242.2564,242.1407,242.1496,8455.0
2016-07-01 14:55:00,272.07,272.35,272.03,272.35,36823.0,242.1318,242.3809,242.0962,242.3809,36823.0
2016-07-01 15:00:00,272.34,272.45,272.32,272.32,12033.0,242.372,242.4699,242.3542,242.3542,12033.0
2016-07-01 15:05:00,272.37,272.82,272.36,272.75,3863.0,242.3987,242.7992,242.3898,242.7369,3863.0
2016-07-01 15:10:00,272.8,272.95,272.78,272.9,37577.0,242.7814,242.9149,242.7636,242.8704,37577.0
2016-07-01 15:15:00,272.9,272.98,272.85,272.96,27924.0,242.8704,242.9416,242.8259,242.9238,27924.0
2016-07-01 15:20:00,272.99,273.0,272.76,272.77,26485.0,242.9505,242.9594,242.7458,242.7547,26485.0
2016-07-01 15:25:00,272.78,272.92,272.7,272.87,25699.0,242.7636,242.8882,242.6924,242.8437,25699.0
2016-07-01 15:30:00,272.86,273.05,272.82,272.89,12912.0,242.8348,243.0039,242.7992,242.8615,12912.0
2016-07-01 15:35:00,272.86,272.98,272.53,272.54,23484.0,242.8348,242.9416,242.5411,242.55,23484.0
2016-07-01 15:40:00,272.53,272.94,272.53,272.84,37815.0,242.5411,242.906,242.5411,242.817,37815.0
2016-07-01 15:45:00,272.86,272.87,272.74,272.82,10806.0,242.8348,242.8437,242.728,242.7992,10806.0
2016-07-01 15:50:00,272.84,272.91,272.73,272.73,30775.0,242.817,242.8793,242.7191,242.7191,30775.0
2016-07-01 15:55:00,272.72,273.05,272.72,272.86,39646.0,242.7102,243.0039,242.7102,242.8348,39646.0
2016-07-05 09:30:00,271.97,272.17,271.34,271.36,107159.0,242.0428,242.2208,241.4821,241.4999,107159.0
2016-07-05 09:35:00,271.28,271.33,270.77,270.86,22270.0,241.4287,241.4732,240.9748,241.0549,22270.0
2016-07-05 09:40:00,270.83,270.9,270.09,270.21,79757.0,241.0282,241.0905,240.3696,240.4764,79757.0
2016-07-05 09:45:00,270.21,270.23,269.72,269.87,58316.0,240.4764,240.4942,240.0403,240.1738,58316.0
2016-07-05 09:50:00,269.85,269.91,269.67,269.67,41282.0,240.156,240.2094,239.9959,239.9959,41282.0
2016-07-05 09:55:00,269.7,269.73,269.41,269.51,65576.0,240.0226,240.0492,239.7645,239.8535,65576.0
2016-07-05 10:00:00,269.47,269.59,269.21,269.52,59793.0,239.8179,239.9247,239.5865,239.8624,59793.0
2016-07-05 10:05:00,269.5,269.63,269.34,269.46,24593.0,239.8446,239.9603,239.7022,239.809,24593.0
2016-07-05 10:10:00,269.45,269.68,269.2,269.6,24734.0,239.8001,240.0048,239.5776,239.9336,24734.0
2016-07-05 10:15:00,269.51,269.51,269.25,269.35,12045.0,239.8535,239.8535,239.6221,239.7111,12045.0
2016-07-05 10:20:00,269.23,269.58,268.97,269.58,31710.0,239.6043,239.9158,239.3729,239.9158,31710.0
2016-07-05 10:25:00,269.55,269.64,269.16,269.63,73529.0,239.8891,239.9692,239.542,239.9603,73529.0
2016-07-05 10:30:00,269.55,270.0,269.55,270.0,20513.0,239.8891,240.2895,239.8891,240.2895,20513.0
2016-07-05 10:35:00,270.03,270.04,269.7,269.83,12802.0,240.3162,240.3251,240.0226,240.1382,12802.0
2016-07-05 10:40:00,269.8,270.08,269.69,269.71,36611.0,240.1115,240.3607,240.0137,240.0315,36611.0
2016-07-05 10:45:00,269.63,269.63,269.42,269.42,23180.0,239.9603,239.9603,239.7734,239.7734,23180.0
2016-07-05 10:50:00,269.41,269.42,269.08,269.08,22617.0,239.7645,239.7734,239.4708,239.4708,22617.0
2016-07-05 10:55:00,269.05,269.28,269.03,269.11,25782.0,239.4441,239.6488,239.4263,239.4975,25782.0
2016-07-05 11:00:00,269.18,269.22,268.92,269.02,28250.0,239.5598,239.5954,239.3284,239.4174,28250.0
2016-07-05 11:05:00,269.02,269.22,268.86,269.09,35448.0,239.4174,239.5954,239.275,239.4797,35448.0
2016-07-05 11:10:00,269.06,269.06,268.44,268.58,56428.0,239.453,239.453,238.9012,239.0258,56428.0
2016-07-05 11:15:00,268.59,269.27,268.56,269.16,55612.0,239.0347,239.6399,239.008,239.542,55612.0
2016-07-05 11:20:00,269.18,269.33,269.05,269.27,17533.0,239.5598,239.6933,239.4441,239.6399,17533.0
2016-07-05 11:25:00,269.28,269.28,268.9,268.93,38700.0,239.6488,239.6488,239.3106,239.3373,38700.0
2016-07-05 11:30:00,268.89,269.05,268.73,268.99,14000.0,239.3017,239.4441,239.1593,239.3907,14000.0
2016-07-05 11:35:00,269.0,269.01,268.73,268.83,14625.0,239.3996,239.4085,239.1593,239.2483,14625.0
2016-07-05 11:40:00,268.79,268.79,268.42,268.45,11163.0,239.2127,239.2127,238.8834,238.9101,11163.0
2016-07-05 11:45:00,268.39,268.5,268.38,268.44,8459.0,238.8567,238.9546,238.8478,238.9012,8459.0
2016-07-05 11:50:00,268.4,268.43,268.31,268.43,12704.0,238.8656,238.8923,238.7855,238.8923,12704.0
2016-07-05 11:55:00,268.38,268.58,268.27,268.55,26341.0,238.8478,239.0258,238.7499,238.9991,26341.0
2016-07-05 12:00:00,268.55,268.58,268.48,268.58,4917.0,238.9991,239.0258,238.9368,239.0258,4917.0
2016-07-05 12:05:00,268.56,268.57,268.38,268.41,15939.0,239.008,239.0169,238.8478,238.8745,15939.0
2016-07-05 12:10:00,268.45,268.47,268.36,268.44,6454.0,238.9101,238.9279,238.83,238.9012,6454.0
2016-07-05 12:15:00,268.41,268.59,268.4,268.59,7107.0,238.8745,239.0347,238.8656,239.0347,7107.0
2016-07-05 12:20:00,268.6,268.88,268.55,268.88,2613.0,239.0436,239.2928,238.9991,239.2928,2613.0
2016-07-05 12:25:00,268.89,269.13,268.89,269.11,3679.0,239.3017,239.5153,239.3017,239.4975,3679.0
2016-07-05 12:30:00,269.13,269.13,269.02,269.07,1300.0,239.5153,239.5153,239.4174,239.4619,1300.0
2016-07-05 12:35:00,269.02,269.06,268.78,268.89,15652.0,239.4174,239.453,239.2038,239.3017,15652.0
2016-07-05 12:40:00,268.89,268.95,268.83,268.86,12855.0,239.3017,239.3551,239.2483,239.275,12855.0
2016-07-05 12:45:00,268.85,268.94,268.85,268.89,4414.0,239.2661,239.3462,239.2661,239.3017,4414.0
2016-07-05 12:50:00,268.88,268.88,268.64,268.72,5078.0,239.2928,239.2928,239.0792,239.1504,5078.0
2016-07-05 12:55:00,268.71,268.89,268.71,268.89,3800.0,239.1415,239.3017,239.1415,239.3017,3800.0
2016-07-05 13:00:00,268.87,268.87,268.75,268.86,3475.0,239.2839,239.2839,239.1771,239.275,3475.0
2016-07-05 13:05:00,268.82,268.87,268.75,268.87,1756.0,239.2394,239.2839,239.1771,239.2839,1756.0
2016-07-05 13:10:00,268.84,268.87,268.61,268.61,1792.0,239.2572,239.2839,239.0525,239.0525,1792.0
2016-07-05 13:15:00,268.59,268.78,268.56,268.59,2000.0,239.0347,239.2038,239.008,239.0347,2000.0
2016-07-05 13:20:00,268.5,268.59,268.49,268.59,2950.0,238.9546,239.0347,238.9457,239.0347,2950.0
2016-07-05 13:25:00,268.58,268.58,268.5,268.5,986.0,239.0258,239.0258,238.9546,238.9546,986.0
2016-07-05 13:30:00,268.43,268.53,268.42,268.44,2734.0,238.8923,238.9813,238.8834,238.9012,2734.0
2016-07-05 13:35:00,268.44,268.5,268.34,268.37,3828.0,238.9012,238.9546,238.8122,238.8389,3828.0
2016-07-05 13:40:00,268.36,268.38,268.23,268.26,5070.0,238.83,238.8478,238.7143,238.741,5070.0
2016-07-05 13:45:00,268.25,268.35,268.08,268.32,4208.0,238.7321,238.8211,238.5808,238.7944,4208.0
2016-07-05 13:50:00,268.29,268.3,268.19,268.23,6606.0,238.7677,238.7766,238.6787,238.7143,6606.0
2016-07-05 13:55:00,268.19,268.43,268.19,268.43,4017.0,238.6787,238.8923,238.6787,238.8923,4017.0
2016-07-05 14:00:00,268.41,268.82,268.41,268.82,3127.0,238.8745,239.2394,238.8745,239.2394,3127.0
2016-07-05 14:05:00,268.85,268.85,268.69,268.82,2375.0,239.2661,239.2661,239.1237,239.2394,2375.0
2016-07-05 14:10:00,268.74,269.16,268.73,269.16,7970.0,239.1682,239.542,239.1593,239.542,7970.0
2016-07-05 14:15:00,269.23,269.38,269.17,269.17,3700.0,239.6043,239.7378,239.5509,239.5509,3700.0
2016-07-05 14:20:00,269.21,269.21,268.99,269.01,970.0,239.5865,239.5865,239.3907,239.4085,970.0
2016-07-05 14:25:00,268.94,268.94,268.79,268.89,1290.0,239.3462,239.3462,239.2127,239.3017,1290.0
2016-07-05 14:30:00,268.86,269.06,268.8,269.03,2500.0,239.275,239.453,239.2216,239.4263,2500.0
2016-07-05 14:35:00,269.03,269.03,268.88,268.91,3005.0,239.4263,239.4263,239.2928,239.3195,3005.0
2016-07-05 14:40:00,268.9,268.9,268.75,268.85,4082.0,239.3106,239.3106,239.1771,239.2661,4082.0
2016-07-05 14:45:00,268.85,268.96,268.67,268.75,5913.0,239.2661,239.364,239.1059,239.1771,5913.0
2016-07-05 14:50:00,268.72,268.86,268.65,268.86,5520.0,239.1504,239.275,239.0881,239.275,5520.0
2016-07-05 14:55:00,268.81,269.0,268.79,268.98,22950.0,239.2305,239.3996,239.2127,239.3818,22950.0
2016-07-05 15:00:00,268.97,269.12,268.89,269.12,6811.0,239.3729,239.5064,239.3017,239.5064,6811.0
2016-07-05 15:05:00,269.13,269.15,268.93,268.98,12112.0,239.5153,239.5331,239.3373,239.3818,12112.0
2016-07-05 15:10:00,269.0,269.11,268.98,269.03,30258.0,239.3996,239.4975,239.3818,239.4263,30258.0
2016-07-05 15:15:00,269.02,269.21,268.94,269.16,18214.0,239.4174,239.5865,239.3462,239.542,18214.0
2016-07-05 15:20:00,269.19,269.26,269.13,269.24,16107.0,239.5687,239.631,239.5153,239.6132,16107.0
2016-07-05 15:25:00,269.27,269.34,269.21,269.32,6500.0,239.6399,239.7022,239.5865,239.6844,6500.0
2016-07-05 15:30:00,269.17,269.72,269.17,269.7,21602.0,239.5509,240.0403,239.5509,240.0226,21602.0
2016-07-05 15:35:00,269.7,269.89,269.65,269.81,241103.0,240.0226,240.1916,239.9781,240.1204,241103.0
2016-07-05 15:40:00,269.82,270.02,269.78,270.02,38138.0,240.1293,240.3073,240.0937,240.3073,38138.0
2016-07-05 15:45:00,270.04,270.16,269.97,270.05,56663.0,240.3251,240.4319,240.2628,240.334,56663.0
2016-07-05 15:50:00,270.06,270.06,269.85,269.92,61953.0,240.3429,240.3429,240.156,240.2183,61953.0
2016-07-05 15:55:00,269.93,269.95,269.58,269.63,116321.0,240.2272,240.245,239.9158,239.9603,116321.0
2016-07-06 09:30:00,268.74,269.08,268.49,268.51,88477.0,239.1682,239.4708,238.9457,238.9635,88477.0
2016-07-06 09:35:00,268.47,268.64,268.22,268.55,34572.0,238.9279,239.0792,238.7054,238.9991,34572.0
2016-07-06 09:40:00,268.45,268.46,268.14,268.33,23782.0,238.9101,238.919,238.6342,238.8033,23782.0
2016-07-06 09:45:00,268.31,268.57,268.02,268.39,7420.0,238.7855,239.0169,238.5274,238.8567,7420.0
2016-07-06 09:50:00,268.41,268.75,268.36,268.7,16597.0,238.8745,239.1771,238.83,239.1326,16597.0
2016-07-06 09:55:00,268.77,269.19,268.73,269.04,6200.0,239.1949,239.5687,239.1593,239.4352,6200.0
2016-07-06 10:00:00,269.13,269.74,269.06,269.27,49782.0,239.5153,240.0581,239.453,239.6399,49782.0
2016-07-06 10:05:00,269.29,269.33,268.56,268.69,35158.0,239.6577,239.6933,239.008,239.1237,35158.0
2016-07-06 10:10:00,268.75,268.78,268.53,268.78,13297.0,239.1771,239.2038,238.9813,239.2038,13297.0
2016-07-06 10:15:00,268.73,268.88,268.25,268.36,14965.0,239.1593,239.2928,238.7321,238.83,14965.0
2016-07-06 10:20:00,268.35,268.53,268.22,268.45,5978.0,238.8211,238.9813,238.7054,238.9101,5978.0
2016-07-06 10:25:00,268.5,268.61,268.03,268.17,8142.0,238.9546,239.0525,238.5363,238.6609,8142.0
2016-07-06 10:30:00,268.0,268.13,267.85,268.1,14641.0,238.5096,238.6253,238.3761,238.5986,14641.0
2016-07-06 10:35:00,268.06,268.52,267.93,268.51,17405.0,238.563,238.9724,238.4473,238.9635,17405.0
2016-07-06 10:40:00,268.51,268.66,268.33,268.53,10832.0,238.9635,239.097,238.8033,238.9813,10832.0
2016-07-06 10:45:00,268.49,268.94,268.49,268.92,12614.0,238.9457,239.3462,238.9457,239.3284,12614.0
2016-07-06 10:50:00,268.99,269.28,268.99,269.17,16825.0,239.3907,239.6488,239.3907,239.5509,16825.0
2016-07-06 10:55:00,269.2,269.41,269.02,269.36,16243.0,239.5776,239.7645,239.4174,239.72,16243.0
2016-07-06 11:00:00,269.47,269.9,269.46,269.7,14434.0,239.8179,240.2005,239.809,240.0226,14434.0
2016-07-06 11:05:00,269.74,270.01,269.73,269.83,11351.0,240.0581,240.2984,240.0492,240.1382,11351.0
2016-07-06 11:10:00,269.84,270.25,269.84,269.95,24164.0,240.1471,240.512,240.1471,240.245,24164.0
2016-07-06 11:15:00,270.07,270.19,269.97,270.02,4500.0,240.3518,240.4586,240.2628,240.3073,4500.0
2016-07-06 11:20:00,270.04,270.07,269.7,269.76,23612.0,240.3251,240.3518,240.0226,240.0759,23612.0
2016-07-06 11:25:00,269.84,269.88,269.48,269.48,14315.0,240.1471,240.1827,239.8268,239.8268,14315.0
2016-07-06 11:30:00,269.57,269.79,269.44,269.44,6216.0,239.9069,240.1026,239.7912,239.7912,6216.0
2016-07-06 11:35:00,269.52,269.61,269.4,269.61,6384.0,239.8624,239.9425,239.7556,239.9425,6384.0
2016-07-06 11:40:00,269.59,269.65,269.38,269.51,6658.0,239.9247,239.9781,239.7378,239.8535,6658.0
2016-07-06 11:45:00,269.51,269.58,269.41,269.44,4617.0,239.8535,239.9158,239.7645,239.7912,4617.0
2016-07-06 11:50:00,269.47,269.84,269.38,269.79,8544.0,239.8179,240.1471,239.7378,240.1026,8544.0
2016-07-06 11:55:00,269.8,269.87,269.65,269.75,4489.0,240.1115,240.1738,239.9781,240.067,4489.0
2016-07-06 12:00:00,269.79,270.42,269.77,270.37,16781.0,240.1026,240.6633,240.0848,240.6188,16781.0
2016-07-06 12:05:00,270.44,270.52,270.41,270.48,11435.0,240.6811,240.7523,240.6544,240.7167,11435.0
2016-07-06 12:10:00,270.52,270.58,270.21,270.21,8744.0,240.7523,240.8057,240.4764,240.4764,8744.0
2016-07-06 12:15:00,270.19,270.42,270.19,270.36,3706.0,240.4586,240.6633,240.4586,240.6099,3706.0
2016-07-06 12:20:00,270.43,270.55,270.26,270.33,6891.0,240.6722,240.779,240.5209,240.5832,6891.0
2016-07-06 12:25:00,270.41,270.45,270.28,270.37,5784.0,240.6544,240.69,240.5387,240.6188,5784.0
2016-07-06 12:30:00,270.42,270.47,270.31,270.41,9305.0,240.6633,240.7078,240.5654,240.6544,9305.0
2016-07-06 12:35:00,270.45,270.57,270.21,270.32,18452.0,240.69,240.7968,240.4764,240.5743,18452.0
2016-07-06 12:40:00,270.35,270.66,270.34,270.61,3720.0,240.601,240.8769,240.5921,240.8324,3720.0
2016-07-06 12:45:00,270.55,270.55,270.17,270.2,6199.0,240.779,240.779,240.4408,240.4675,6199.0
2016-07-06 12:50:00,270.2,270.44,270.16,270.39,2300.0,240.4675,240.6811,240.4319,240.6366,2300.0
2016-07-06 12:55:00,270.44,270.44,270.3,270.44,2800.0,240.6811,240.6811,240.5565,240.6811,2800.0
2016-07-06 13:00:00,270.57,270.86,270.57,270.82,14308.0,240.7968,241.0549,240.7968,241.0193,14308.0
2016-07-06 13:05:00,270.83,270.92,270.7,270.9,3300.0,241.0282,241.1083,240.9125,241.0905,3300.0
2016-07-06 13:10:00,270.9,270.91,270.77,270.82,4661.0,241.0905,241.0994,240.9748,241.0193,4661.0
2016-07-06 13:15:00,270.82,270.94,270.8,270.86,27639.0,241.0193,241.1261,241.0015,241.0549,27639.0
2016-07-06 13:20:00,270.92,270.94,270.52,270.59,13464.0,241.1083,241.1261,240.7523,240.8146,13464.0
2016-07-06 13:25:00,270.56,270.69,270.46,270.69,5970.0,240.7879,240.9036,240.6989,240.9036,5970.0
2016-07-06 13:30:00,270.7,270.75,270.6,270.6,8378.0,240.9125,240.957,240.8235,240.8235,8378.0
2016-07-06 13:35:00,270.59,270.77,270.56,270.68,14909.0,240.8146,240.9748,240.7879,240.8947,14909.0
2016-07-06 13:40:00,270.66,270.78,270.5,270.51,4913.0,240.8769,240.9837,240.7345,240.7434,4913.0
2016-07-06 13:45:00,270.45,270.45,270.32,270.33,6620.0,240.69,240.69,240.5743,240.5832,6620.0
2016-07-06 13:50:00,270.38,270.69,270.38,270.57,2730.0,240.6277,240.9036,240.6277,240.7968,2730.0
2016-07-06 13:55:00,270.49,270.6,270.47,270.48,12374.0,240.7256,240.8235,240.7078,240.7167,12374.0
2016-07-06 14:00:00,270.48,270.77,270.2,270.66,13189.0,240.7167,240.9748,240.4675,240.8769,13189.0
2016-07-06 14:05:00,270.61,270.85,270.56,270.75,12726.0,240.8324,241.046,240.7879,240.957,12726.0
2016-07-06 14:10:00,270.78,270.83,270.36,270.36,5421.0,240.9837,241.0282,240.6099,240.6099,5421.0
2016-07-06 14:15:00,270.37,270.72,270.1,270.72,15351.0,240.6188,240.9303,240.3785,240.9303,15351.0
2016-07-06 14:20:00,270.75,270.82,270.5,270.65,12830.0,240.957,241.0193,240.7345,240.868,12830.0
2016-07-06 14:25:00,270.61,270.61,270.39,270.49,3533.0,240.8324,240.8324,240.6366,240.7256,3533.0
2016-07-06 14:30:00,270.51,270.68,270.48,270.61,7405.0,240.7434,240.8947,240.7167,240.8324,7405.0
2016-07-06 14:35:00,270.63,270.93,270.54,270.91,4572.0,240.8502,241.1172,240.7701,241.0994,4572.0
2016-07-06 14:40:00,270.89,270.96,270.62,270.79,21129.0,241.0816,241.1439,240.8413,240.9926,21129.0
2016-07-06 14:45:00,270.78,270.89,270.59,270.61,27563.0,240.9837,241.0816,240.8146,240.8324,27563.0
2016-07-06 14:50:00,270.63,270.98,270.63,270.97,27733.0,240.8502,241.1617,240.8502,241.1528,27733.0
2016-07-06 14:55:00,270.98,271.06,270.9,271.01,24919.0,241.1617,241.2329,241.0905,241.1884,24919.0
2016-07-06 15:00:00,271.05,271.09,270.82,270.99,17769.0,241.224,241.2596,241.0193,241.1706,17769.0
2016-07-06 15:05:00,271.01,271.01,270.77,270.92,9514.0,241.1884,241.1884,240.9748,241.1083,9514.0
2016-07-06 15:10:00,270.94,270.98,270.76,270.83,23603.0,241.1261,241.1617,240.9659,241.0282,23603.0
2016-07-06 15:15:00,270.87,270.98,270.87,270.96,20197.0,241.0638,241.1617,241.0638,241.1439,20197.0
2016-07-06 15:20:00,270.87,270.87,270.49,270.5,40136.0,241.0638,241.0638,240.7256,240.7345,40136.0
2016-07-06 15:25:00,270.51,270.6,270.37,270.57,47715.0,240.7434,240.8235,240.6188,240.7968,47715.0
2016-07-06 15:30:00,270.54,270.66,270.53,270.6,24670.0,240.7701,240.8769,240.7612,240.8235,24670.0
2016-07-06 15:35:00,270.6,270.88,270.59,270.87,29397.0,240.8235,241.0727,240.8146,241.0638,29397.0
2016-07-06 15:40:00,270.87,271.17,270.86,271.0,24366.0,241.0638,241.3308,241.0549,241.1795,24366.0
2016-07-06 15:45:00,271.0,271.04,270.75,270.78,26225.0,241.1795,241.2151,240.957,240.9837,26225.0
2016-07-06 15:50:00,270.79,270.89,270.6,270.85,37474.0,240.9926,241.0816,240.8235,241.046,37474.0
2016-07-06 15:55:00,270.88,271.23,270.84,271.06,140549.0,241.0727,241.3842,241.0371,241.2329,140549.0
2016-07-07 09:30:00,271.8,272.49,271.71,272.44,60572.0,241.8915,242.5055,241.8114,242.461,60572.0
2016-07-07 09:35:00,272.47,272.91,272.41,272.59,36398.0,242.4877,242.8793,242.4343,242.5945,36398.0
2016-07-07 09:40:00,272.55,273.1,272.55,273.0,32070.0,242.5589,243.0484,242.5589,242.9594,32070.0
2016-07-07 09:45:00,273.07,273.19,272.9,273.11,7940.0,243.0217,243.1285,242.8704,243.0573,7940.0
2016-07-07 09:50:00,273.14,273.34,273.12,273.24,17166.0,243.084,243.262,243.0662,243.173,17166.0
2016-07-07 09:55:00,273.23,273.27,273.11,273.16,6362.0,243.1641,243.1997,243.0573,243.1018,6362.0
2016-07-07 10:00:00,273.25,273.25,272.86,272.95,18276.0,243.1819,243.1819,242.8348,242.9149,18276.0
2016-07-07 10:05:00,272.94,273.12,272.77,272.84,7221.0,242.906,243.0662,242.7547,242.817,7221.0
2016-07-07 10:10:00,272.79,272.87,272.73,272.86,2407.0,242.7725,242.8437,242.7191,242.8348,2407.0
2016-07-07 10:15:00,272.88,273.14,272.88,272.95,4000.0,242.8526,243.084,242.8526,242.9149,4000.0
2016-07-07 10:20:00,272.95,272.95,272.58,272.75,2965.0,242.9149,242.9149,242.5856,242.7369,2965.0
2016-07-07 10:25:00,272.78,273.07,272.78,273.07,4530.0,242.7636,243.0217,242.7636,243.0217,4530.0
2016-07-07 10:30:00,273.1,273.41,272.98,273.14,34410.0,243.0484,243.3243,242.9416,243.084,34410.0
2016-07-07 10:35:00,273.14,273.17,273.09,273.17,700.0,243.084,243.1107,243.0395,243.1107,700.0
2016-07-07 10:40:00,273.09,273.1,272.78,272.84,5560.0,243.0395,243.0484,242.7636,242.817,5560.0
2016-07-07 10:45:00,272.85,272.93,272.73,272.93,5030.0,242.8259,242.8971,242.7191,242.8971,5030.0
2016-07-07 10:50:00,272.92,272.94,272.55,272.58,11522.0,242.8882,242.906,242.5589,242.5856,11522.0
2016-07-07 10:55:00,272.62,272.65,272.17,272.34,12436.0,242.6212,242.6479,242.2208,242.372,12436.0
2016-07-07 11:00:00,272.22,272.31,271.85,271.87,21331.0,242.2653,242.3453,241.936,241.9538,21331.0
2016-07-07 11:05:00,271.81,272.32,271.81,272.21,19578.0,241.9004,242.3542,241.9004,242.2564,19578.0
2016-07-07 11:10:00,272.29,272.35,272.14,272.33,4333.0,242.3276,242.3809,242.1941,242.3631,4333.0
2016-07-07 11:15:00,272.44,272.53,272.08,272.1,8123.0,242.461,242.5411,242.1407,242.1585,8123.0
2016-07-07 11:20:00,272.18,272.19,271.8,271.81,6407.0,242.2297,242.2386,241.8915,241.9004,6407.0
2016-07-07 11:25:00,271.78,272.11,271.73,272.05,11820.0,241.8737,242.1674,241.8292,242.114,11820.0
2016-07-07 11:30:00,272.05,272.08,271.73,271.93,20693.0,242.114,242.1407,241.8292,242.0072,20693.0
2016-07-07 11:35:00,271.97,272.15,271.97,272.15,8355.0,242.0428,242.203,242.0428,242.203,8355.0
2016-07-07 11:40:00,272.07,272.12,271.99,272.05,2230.0,242.1318,242.1763,242.0606,242.114,2230.0
2016-07-07 11:45:00,271.92,271.93,271.48,271.53,10880.0,241.9983,242.0072,241.6067,241.6512,10880.0
2016-07-07 11:50:00,271.54,271.56,271.39,271.52,16313.0,241.6601,241.6779,241.5266,241.6423,16313.0
2016-07-07 11:55:00,271.53,271.89,271.49,271.89,12462.0,241.6512,241.9716,241.6156,241.9716,12462.0
2016-07-07 12:00:00,271.91,272.02,271.73,271.91,8783.0,241.9894,242.0873,241.8292,241.9894,8783.0
2016-07-07 12:05:00,271.91,271.91,271.6,271.65,8252.0,241.9894,241.9894,241.7135,241.758,8252.0
2016-07-07 12:10:00,271.73,272.0,271.73,272.0,6700.0,241.8292,242.0695,241.8292,242.0695,6700.0
2016-07-07 12:15:00,271.92,271.96,271.79,271.79,2933.0,241.9983,242.0339,241.8826,241.8826,2933.0
2016-07-07 12:20:00,271.83,271.89,271.52,271.52,1900.0,241.9182,241.9716,241.6423,241.6423,1900.0
2016-07-07 12:25:00,271.49,271.78,271.29,271.72,8973.0,241.6156,241.8737,241.4376,241.8203,8973.0
2016-07-07 12:30:00,271.83,271.89,271.75,271.87,3289.0,241.9182,241.9716,241.847,241.9538,3289.0
2016-07-07 12:35:00,271.85,271.91,271.69,271.78,6800.0,241.936,241.9894,241.7936,241.8737,6800.0
2016-07-07 12:40:00,271.83,271.86,271.65,271.65,7250.0,241.9182,241.9449,241.758,241.758,7250.0
2016-07-07 12:45:00,271.67,271.67,271.5,271.5,1100.0,241.7758,241.7758,241.6245,241.6245,1100.0
2016-07-07 12:50:00,271.39,271.4,270.99,270.99,6550.0,241.5266,241.5355,241.1706,241.1706,6550.0
2016-07-07 12:55:00,270.92,271.15,270.84,270.84,17225.0,241.1083,241.313,241.0371,241.0371,17225.0
2016-07-07 13:00:00,270.8,270.9,270.65,270.73,11566.0,241.0015,241.0905,240.868,240.9392,11566.0
2016-07-07 13:05:00,270.75,270.92,270.65,270.86,10695.0,240.957,241.1083,240.868,241.0549,10695.0
2016-07-07 13:10:00,270.85,271.03,270.81,270.99,6073.0,241.046,241.2062,241.0104,241.1706,6073.0
2016-07-07 13:15:00,270.96,271.07,270.91,271.07,3491.0,241.1439,241.2418,241.0994,241.2418,3491.0
2016-07-07 13:20:00,271.1,271.18,271.07,271.18,3170.0,241.2685,241.3397,241.2418,241.3397,3170.0
2016-07-07 13:25:00,271.22,271.52,271.22,271.28,5829.0,241.3753,241.6423,241.3753,241.4287,5829.0
2016-07-07 13:30:00,271.32,271.44,271.32,271.41,3250.0,241.4643,241.5711,241.4643,241.5444,3250.0
2016-07-07 13:35:00,271.39,271.48,271.36,271.41,1521.0,241.5266,241.6067,241.4999,241.5444,1521.0
2016-07-07 13:40:00,271.37,271.39,271.16,271.31,5433.0,241.5088,241.5266,241.3219,241.4554,5433.0
2016-07-07 13:45:00,271.22,271.22,271.07,271.18,7038.0,241.3753,241.3753,241.2418,241.3397,7038.0
2016-07-07 13:50:00,271.16,271.16,270.99,270.99,2600.0,241.3219,241.3219,241.1706,241.1706,2600.0
2016-07-07 13:55:00,271.0,271.31,271.0,271.23,1881.0,241.1795,241.4554,241.1795,241.3842,1881.0
2016-07-07 14:00:00,271.24,271.45,271.18,271.39,6666.0,241.3931,241.58,241.3397,241.5266,6666.0
2016-07-07 14:05:00,271.35,271.35,271.0,271.02,6673.0,241.491,241.491,241.1795,241.1973,6673.0
2016-07-07 14:10:00,270.94,270.95,270.57,270.57,3958.0,241.1261,241.135,240.7968,240.7968,3958.0
2016-07-07 14:15:00,270.63,270.94,270.6,270.8,17103.0,240.8502,241.1261,240.8235,241.0015,17103.0
2016-07-07 14:20:00,270.78,270.9,270.72,270.8,22683.0,240.9837,241.0905,240.9303,241.0015,22683.0
2016-07-07 14:25:00,270.8,271.06,270.75,270.87,12680.0,241.0015,241.2329,240.957,241.0638,12680.0
2016-07-07 14:30:00,270.89,270.96,270.72,270.72,10783.0,241.0816,241.1439,240.9303,240.9303,10783.0
2016-07-07 14:35:00,270.65,270.86,270.63,270.76,7959.0,240.868,241.0549,240.8502,240.9659,7959.0
2016-07-07 14:40:00,270.72,270.72,270.54,270.56,6880.0,240.9303,240.9303,240.7701,240.7879,6880.0
2016-07-07 14:45:00,270.57,270.74,270.57,270.7,18612.0,240.7968,240.9481,240.7968,240.9125,18612.0
2016-07-07 14:50:00,270.71,270.76,270.48,270.74,10768.0,240.9214,240.9659,240.7167,240.9481,10768.0
2016-07-07 14:55:00,270.78,270.78,270.45,270.52,5226.0,240.9837,240.9837,240.69,240.7523,5226.0
2016-07-07 15:00:00,270.57,270.91,270.46,270.88,35470.0,240.7968,241.0994,240.6989,241.0727,35470.0
2016-07-07 15:05:00,270.91,271.37,270.86,271.37,17811.0,241.0994,241.5088,241.0549,241.5088,17811.0
2016-07-07 15:10:00,271.34,271.43,271.21,271.3,8377.0,241.4821,241.5622,241.3664,241.4465,8377.0
2016-07-07 15:15:00,271.38,271.39,271.25,271.3,10333.0,241.5177,241.5266,241.402,241.4465,10333.0
2016-07-07 15:20:00,271.29,271.32,271.15,271.19,14154.0,241.4376,241.4643,241.313,241.3486,14154.0
2016-07-07 15:25:00,271.19,271.29,271.11,271.29,7095.0,241.3486,241.4376,241.2774,241.4376,7095.0
2016-07-07 15:30:00,271.3,271.6,271.22,271.58,18290.0,241.4465,241.7135,241.3753,241.6957,18290.0
2016-07-07 15:35:00,271.51,271.58,271.41,271.58,28247.0,241.6334,241.6957,241.5444,241.6957,28247.0
2016-07-07 15:40:00,271.54,271.72,271.4,271.49,26067.0,241.6601,241.8203,241.5355,241.6156,26067.0
2016-07-07 15:45:00,271.5,271.65,271.5,271.54,17276.0,241.6245,241.758,241.6245,241.6601,17276.0
2016-07-07 15:50:00,271.51,271.58,271.41,271.56,33517.0,241.6334,241.6957,241.5444,241.6779,33517.0
2016-07-07 15:55:00,271.62,271.62,271.44,271.57,54911.0,241.7313,241.7313,241.5711,241.6868,54911.0
2016-07-08 09:30:00,274.09,274.39,273.87,274.0,44322.0,243.9295,244.1965,243.7337,243.8494,44322.0
2016-07-08 09:35:00,274.03,274.55,273.95,274.34,13802.0,243.8761,244.3389,243.8049,244.152,13802.0
2016-07-08 09:40:00,274.34,274.74,274.34,274.44,34531.0,244.152,244.508,244.152,244.241,34531.0
2016-07-08 09:45:00,274.44,274.91,274.44,274.82,18084.0,244.241,244.6592,244.241,244.5792,18084.0
2016-07-08 09:50:00,274.88,275.04,274.78,274.78,16398.0,244.6326,244.7749,244.5436,244.5436,16398.0
2016-07-08 09:55:00,274.81,275.05,274.63,275.05,43852.0,244.5703,244.7838,244.4101,244.7838,43852.0
2016-07-08 10:00:00,275.06,275.21,274.97,275.15,54331.0,244.7927,244.9262,244.7126,244.8728,54331.0
2016-07-08 10:05:00,275.12,275.36,275.05,275.28,14998.0,244.8461,245.0597,244.7838,244.9885,14998.0
2016-07-08 10:10:00,275.22,275.36,275.11,275.31,11277.0,244.9351,245.0597,244.8372,245.0152,11277.0
2016-07-08 10:15:00,275.35,275.37,274.88,274.88,23541.0,245.0508,245.0686,244.6326,244.6326,23541.0
2016-07-08 10:20:00,274.9,275.2,274.71,275.16,14404.0,244.6503,244.9173,244.4813,244.8817,14404.0
2016-07-08 10:25:00,275.09,275.31,275.06,275.15,28261.0,244.8194,245.0152,244.7927,244.8728,28261.0
2016-07-08 10:30:00,275.17,275.46,275.17,275.27,19081.0,244.8906,245.1487,244.8906,244.9796,19081.0
2016-07-08 10:35:00,275.32,275.7,275.29,275.6,23733.0,245.0241,245.3623,244.9974,245.2733,23733.0
2016-07-08 10:40:00,275.7,275.77,275.58,275.76,22404.0,245.3623,245.4246,245.2555,245.4157,22404.0
2016-07-08 10:45:00,275.81,275.97,275.71,275.84,34318.0,245.4602,245.6026,245.3712,245.4869,34318.0
2016-07-08 10:50:00,275.78,275.9,275.78,275.86,5742.0,245.4335,245.5403,245.4335,245.5047,5742.0
2016-07-08 10:55:00,275.89,276.05,275.85,275.93,14188.0,245.5314,245.6738,245.4958,245.567,14188.0
2016-07-08 11:00:00,275.95,275.99,275.86,275.96,19192.0,245.5848,245.6204,245.5047,245.5937,19192.0
2016-07-08 11:05:00,275.97,276.1,275.87,275.87,13300.0,245.6026,245.7183,245.5136,245.5136,13300.0
2016-07-08 11:10:00,275.84,276.05,275.84,275.95,9249.0,245.4869,245.6738,245.4869,245.5848,9249.0
2016-07-08 11:15:00,275.97,276.11,275.93,276.06,8000.0,245.6026,245.7272,245.567,245.6827,8000.0
2016-07-08 11:20:00,276.15,276.21,276.07,276.11,12898.0,245.7628,245.8162,245.6916,245.7272,12898.0
2016-07-08 11:25:00,276.13,276.44,276.13,276.29,14300.0,245.745,246.0209,245.745,245.8874,14300.0
2016-07-08 11:30:00,276.28,276.29,275.98,276.03,20286.0,245.8785,245.8874,245.6115,245.656,20286.0
2016-07-08 11:35:00,276.05,276.16,276.01,276.16,27214.0,245.6738,245.7717,245.6382,245.7717,27214.0
2016-07-08 11:40:00,276.18,276.21,276.04,276.11,31350.0,245.7895,245.8162,245.6649,245.7272,31350.0
2016-07-08 11:45:00,276.11,276.19,275.96,276.19,30582.0,245.7272,245.7984,245.5937,245.7984,30582.0
2016-07-08 11:50:00,276.29,276.3,276.09,276.25,25474.0,245.8874,245.8963,245.7094,245.8518,25474.0
2016-07-08 11:55:00,276.28,276.42,276.23,276.28,17035.0,245.8785,246.0031,245.834,245.8785,17035.0
2016-07-08 12:00:00,276.28,276.31,276.06,276.15,7574.0,245.8785,245.9052,245.6827,245.7628,7574.0
2016-07-08 12:05:00,276.19,276.36,276.07,276.3,8306.0,245.7984,245.9497,245.6916,245.8963,8306.0
2016-07-08 12:10:00,276.37,276.43,276.3,276.41,10855.0,245.9586,246.012,245.8963,245.9942,10855.0
2016-07-08 12:15:00,276.39,276.5,276.33,276.37,12900.0,245.9764,246.0743,245.923,245.9586,12900.0
2016-07-08 12:20:00,276.4,276.45,276.24,276.3,7556.0,245.9853,246.0298,245.8429,245.8963,7556.0
2016-07-08 12:25:00,276.29,276.3,276.11,276.11,10178.0,245.8874,245.8963,245.7272,245.7272,10178.0
2016-07-08 12:30:00,276.2,276.22,276.07,276.12,12925.0,245.8073,245.8251,245.6916,245.7361,12925.0
2016-07-08 12:35:00,276.12,276.3,276.1,276.26,10585.0,245.7361,245.8963,245.7183,245.8607,10585.0
2016-07-08 12:40:00,276.26,276.41,276.26,276.32,16918.0,245.8607,245.9942,245.8607,245.9141,16918.0
2016-07-08 12:45:00,276.4,276.41,276.29,276.29,23001.0,245.9853,245.9942,245.8874,245.8874,23001.0
2016-07-08 12:50:00,276.33,276.45,276.25,276.4,8075.0,245.923,246.0298,245.8518,245.9853,8075.0
2016-07-08 12:55:00,276.4,276.44,276.31,276.34,14517.0,245.9853,246.0209,245.9052,245.9319,14517.0
2016-07-08 13:00:00,276.34,276.4,276.34,276.36,2300.0,245.9319,245.9853,245.9319,245.9497,2300.0
2016-07-08 13:05:00,276.37,276.45,276.34,276.43,6000.0,245.9586,246.0298,245.9319,246.012,6000.0
2016-07-08 13:10:00,276.43,276.47,276.39,276.42,8953.0,246.012,246.0476,245.9764,246.0031,8953.0
2016-07-08 13:15:00,276.44,276.44,276.34,276.36,4378.0,246.0209,246.0209,245.9319,245.9497,4378.0
2016-07-08 13:20:00,276.38,276.49,276.34,276.34,7298.0,245.9675,246.0654,245.9319,245.9319,7298.0
2016-07-08 13:25:00,276.35,276.46,276.32,276.45,2823.0,245.9408,246.0387,245.9141,246.0298,2823.0
2016-07-08 13:30:00,276.44,276.51,276.38,276.39,6664.0,246.0209,246.0832,245.9675,245.9764,6664.0
2016-07-08 13:35:00,276.42,276.44,276.34,276.37,7744.0,246.0031,246.0209,245.9319,245.9586,7744.0
2016-07-08 13:40:00,276.39,276.54,276.39,276.41,5685.0,245.9764,246.1099,245.9764,245.9942,5685.0
2016-07-08 13:45:00,276.43,276.49,276.41,276.46,6426.0,246.012,246.0654,245.9942,246.0387,6426.0
2016-07-08 13:50:00,276.46,276.49,276.39,276.4,6176.0,246.0387,246.0654,245.9764,245.9853,6176.0
2016-07-08 13:55:00,276.42,276.55,276.37,276.55,22830.0,246.0031,246.1188,245.9586,246.1188,22830.0
2016-07-08 14:00:00,276.54,276.56,276.4,276.4,12235.0,246.1099,246.1277,245.9853,245.9853,12235.0
2016-07-08 14:05:00,276.42,276.49,276.42,276.44,2818.0,246.0031,246.0654,246.0031,246.0209,2818.0
2016-07-08 14:10:00,276.48,276.52,276.46,276.49,2710.0,246.0565,246.0921,246.0387,246.0654,2710.0
2016-07-08 14:15:00,276.48,276.61,276.48,276.55,7239.0,246.0565,246.1722,246.0565,246.1188,7239.0
2016-07-08 14:20:00,276.6,276.67,276.54,276.57,11857.0,246.1633,246.2256,246.1099,246.1366,11857.0
2016-07-08 14:25:00,276.56,276.67,276.54,276.66,5107.0,246.1277,246.2256,246.1099,246.2167,5107.0
2016-07-08 14:30:00,276.63,276.93,276.61,276.93,8746.0,246.19,246.457,246.1722,246.457,8746.0
2016-07-08 14:35:00,276.91,276.94,276.7,276.7,15161.0,246.4392,246.4659,246.2523,246.2523,15161.0
2016-07-08 14:40:00,276.73,276.83,276.7,276.73,19098.0,246.279,246.368,246.2523,246.279,19098.0
2016-07-08 14:45:00,276.74,276.76,276.62,276.69,14300.0,246.2879,246.3057,246.1811,246.2434,14300.0
2016-07-08 14:50:00,276.66,276.89,276.64,276.86,13341.0,246.2167,246.4214,246.1989,246.3947,13341.0
2016-07-08 14:55:00,276.84,276.85,276.57,276.6,6195.0,246.3769,246.3858,246.1366,246.1633,6195.0
2016-07-08 15:00:00,276.58,276.66,276.48,276.56,7942.0,246.1455,246.2167,246.0565,246.1277,7942.0
2016-07-08 15:05:00,276.56,276.7,276.55,276.7,17348.0,246.1277,246.2523,246.1188,246.2523,17348.0
2016-07-08 15:10:00,276.69,276.8,276.66,276.76,7343.0,246.2434,246.3413,246.2167,246.3057,7343.0
2016-07-08 15:15:00,276.72,276.74,276.64,276.65,5789.0,246.2701,246.2879,246.1989,246.2078,5789.0
2016-07-08 15:20:00,276.65,276.67,276.57,276.57,5099.0,246.2078,246.2256,246.1366,246.1366,5099.0
2016-07-08 15:25:00,276.6,276.65,276.47,276.47,19074.0,246.1633,246.2078,246.0476,246.0476,19074.0
2016-07-08 15:30:00,276.46,276.54,276.41,276.45,13271.0,246.0387,246.1099,245.9942,246.0298,13271.0
2016-07-08 15:35:00,276.44,276.57,276.28,276.55,17135.0,246.0209,246.1366,245.8785,246.1188,17135.0
2016-07-08 15:40:00,276.52,276.52,276.33,276.37,14697.0,246.0921,246.0921,245.923,245.9586,14697.0
2016-07-08 15:45:00,276.35,276.55,276.33,276.52,22416.0,245.9408,246.1188,245.923,246.0921,22416.0
2016-07-08 15:50:00,276.53,276.66,276.5,276.62,37874.0,246.101,246.2167,246.0743,246.1811,37874.0
2016-07-08 15:55:00,276.61,276.8,276.53,276.64,99992.0,246.1722,246.3413,246.101,246.1989,99992.0
2016-07-11 09:30:00,277.68,278.07,277.47,278.04,85930.0,247.1244,247.4715,246.9375,247.4448,85930.0
2016-07-11 09:35:00,278.05,278.2,277.81,278.0,64845.0,247.4537,247.5872,247.2401,247.4092,64845.0
2016-07-11 09:40:00,277.97,278.36,277.84,278.16,82622.0,247.3825,247.7296,247.2668,247.5516,82622.0
2016-07-11 09:45:00,278.17,278.36,277.85,277.95,36332.0,247.5605,247.7296,247.2757,247.3647,36332.0
2016-07-11 09:50:00,277.92,278.0,277.81,277.81,10574.0,247.338,247.4092,247.2401,247.2401,10574.0
2016-07-11 09:55:00,277.8,277.98,277.74,277.81,14410.0,247.2312,247.3914,247.1778,247.2401,14410.0
2016-07-11 10:00:00,277.87,277.89,277.66,277.69,7336.0,247.2935,247.3113,247.1066,247.1333,7336.0
2016-07-11 10:05:00,277.68,278.15,277.68,278.06,6451.0,247.1244,247.5427,247.1244,247.4626,6451.0
2016-07-11 10:10:00,278.04,278.04,277.66,277.76,7400.0,247.4448,247.4448,247.1066,247.1956,7400.0
2016-07-11 10:15:00,277.74,277.92,277.71,277.9,2187.0,247.1778,247.338,247.1511,247.3202,2187.0
2016-07-11 10:20:00,277.86,278.05,277.54,277.59,33323.0,247.2846,247.4537,246.9998,247.0443,33323.0
2016-07-11 10:25:00,277.57,277.73,277.4,277.54,31217.0,247.0265,247.1689,246.8753,246.9998,31217.0
2016-07-11 10:30:00,277.52,277.78,277.52,277.72,107397.0,246.982,247.2134,246.982,247.16,107397.0
2016-07-11 10:35:00,277.71,277.91,277.7,277.91,19352.0,247.1511,247.3291,247.1422,247.3291,19352.0
2016-07-11 10:40:00,277.91,277.94,277.65,277.87,20398.0,247.3291,247.3558,247.0977,247.2935,20398.0
2016-07-11 10:45:00,277.91,278.0,277.76,277.98,11050.0,247.3291,247.4092,247.1956,247.3914,11050.0
2016-07-11 10:50:00,278.0,278.08,277.92,277.92,7837.0,247.4092,247.4804,247.338,247.338,7837.0
2016-07-11 10:55:00,277.89,278.22,277.86,278.22,9300.0,247.3113,247.605,247.2846,247.605,9300.0
2016-07-11 11:00:00,278.26,278.53,278.26,278.45,12137.0,247.6406,247.8809,247.6406,247.8097,12137.0
2016-07-11 11:05:00,278.51,278.63,278.43,278.47,6668.0,247.8631,247.9699,247.7919,247.8275,6668.0
2016-07-11 11:10:00,278.5,278.6,278.45,278.59,7863.0,247.8542,247.9432,247.8097,247.9343,7863.0
2016-07-11 11:15:00,278.6,278.62,278.36,278.49,7505.0,247.9432,247.961,247.7296,247.8453,7505.0
2016-07-11 11:20:00,278.45,278.46,278.32,278.35,2913.0,247.8097,247.8186,247.694,247.7207,2913.0
2016-07-11 11:25:00,278.3,278.42,278.29,278.36,6200.0,247.6762,247.783,247.6673,247.7296,6200.0
2016-07-11 11:30:00,278.41,278.68,278.41,278.68,3738.0,247.7741,248.0144,247.7741,248.0144,3738.0
2016-07-11 11:35:00,278.66,278.71,278.43,278.43,7488.0,247.9966,248.0411,247.7919,247.7919,7488.0
2016-07-11 11:40:00,278.47,278.5,278.41,278.49,4681.0,247.8275,247.8542,247.7741,247.8453,4681.0
2016-07-11 11:45:00,278.47,278.53,278.32,278.49,3918.0,247.8275,247.8809,247.694,247.8453,3918.0
2016-07-11 11:50:00,278.47,278.54,278.47,278.48,1983.0,247.8275,247.8898,247.8275,247.8364,1983.0
2016-07-11 11:55:00,278.56,278.56,278.35,278.38,8778.0,247.9076,247.9076,247.7207,247.7474,8778.0
2016-07-11 12:00:00,278.35,278.38,278.32,278.32,1579.0,247.7207,247.7474,247.694,247.694,1579.0
2016-07-11 12:05:00,278.25,278.26,278.19,278.23,7045.0,247.6317,247.6406,247.5783,247.6139,7045.0
2016-07-11 12:10:00,278.17,278.25,278.13,278.18,5659.0,247.5605,247.6317,247.5249,247.5694,5659.0
2016-07-11 12:15:00,278.18,278.25,278.18,278.2,15008.0,247.5694,247.6317,247.5694,247.5872,15008.0
2016-07-11 12:20:00,278.19,278.25,278.16,278.19,6613.0,247.5783,247.6317,247.5516,247.5783,6613.0
2016-07-11 12:25:00,278.25,278.3,278.2,278.29,4039.0,247.6317,247.6762,247.5872,247.6673,4039.0
2016-07-11 12:30:00,278.32,278.35,278.24,278.24,10143.0,247.694,247.7207,247.6228,247.6228,10143.0
2016-07-11 12:35:00,278.3,278.49,278.27,278.48,12140.0,247.6762,247.8453,247.6495,247.8364,12140.0
2016-07-11 12:40:00,278.54,278.58,278.48,278.57,15604.0,247.8898,247.9254,247.8364,247.9165,15604.0
2016-07-11 12:45:00,278.6,278.65,278.5,278.51,7853.0,247.9432,247.9877,247.8542,247.8631,7853.0
2016-07-11 12:50:00,278.51,278.64,278.51,278.61,12690.0,247.8631,247.9788,247.8631,247.9521,12690.0
2016-07-11 12:55:00,278.59,278.59,278.45,278.5,6221.0,247.9343,247.9343,247.8097,247.8542,6221.0
2016-07-11 13:00:00,278.51,278.66,278.48,278.53,6413.0,247.8631,247.9966,247.8364,247.8809,6413.0
2016-07-11 13:05:00,278.55,278.59,278.47,278.57,26893.0,247.8987,247.9343,247.8275,247.9165,26893.0
2016-07-11 13:10:00,278.51,278.56,278.47,278.47,4998.0,247.8631,247.9076,247.8275,247.8275,4998.0
2016-07-11 13:15:00,278.47,278.5,278.42,278.42,3718.0,247.8275,247.8542,247.783,247.783,3718.0
2016-07-11 13:20:00,278.47,278.52,278.32,278.36,38580.0,247.8275,247.872,247.694,247.7296,38580.0
2016-07-11 13:25:00,278.34,278.4,278.3,278.38,14429.0,247.7118,247.7652,247.6762,247.7474,14429.0
2016-07-11 13:30:00,278.31,278.35,278.27,278.3,7061.0,247.6851,247.7207,247.6495,247.6762,7061.0
2016-07-11 13:35:00,278.32,278.38,278.31,278.35,9653.0,247.694,247.7474,247.6851,247.7207,9653.0
2016-07-11 13:40:00,278.27,278.39,278.22,278.37,6221.0,247.6495,247.7563,247.605,247.7385,6221.0
2016-07-11 13:45:00,278.37,278.51,278.34,278.45,13529.0,247.7385,247.8631,247.7118,247.8097,13529.0
2016-07-11 13:50:00,278.48,278.52,278.4,278.4,7443.0,247.8364,247.872,247.7652,247.7652,7443.0
2016-07-11 13:55:00,278.38,278.4,278.22,278.22,7974.0,247.7474,247.7652,247.605,247.605,7974.0
2016-07-11 14:00:00,278.22,278.27,278.13,278.16,14499.0,247.605,247.6495,247.5249,247.5516,14499.0
2016-07-11 14:05:00,278.14,278.24,278.1,278.24,11192.0,247.5338,247.6228,247.4982,247.6228,11192.0
2016-07-11 14:10:00,278.23,278.29,278.18,278.26,16398.0,247.6139,247.6673,247.5694,247.6406,16398.0
2016-07-11 14:15:00,278.3,278.31,278.19,278.21,5101.0,247.6762,247.6851,247.5783,247.5961,5101.0
2016-07-11 14:20:00,278.29,278.38,278.28,278.34,8261.0,247.6673,247.7474,247.6584,247.7118,8261.0
2016-07-11 14:25:00,278.39,278.49,278.39,278.42,11797.0,247.7563,247.8453,247.7563,247.783,11797.0
2016-07-11 14:30:00,278.39,278.56,278.39,278.54,8644.0,247.7563,247.9076,247.7563,247.8898,8644.0
2016-07-11 14:35:00,278.52,278.61,278.43,278.58,9882.0,247.872,247.9521,247.7919,247.9254,9882.0
2016-07-11 14:40:00,278.57,278.62,278.53,278.53,9772.0,247.9165,247.961,247.8809,247.8809,9772.0
2016-07-11 14:45:00,278.56,278.58,278.45,278.51,13164.0,247.9076,247.9254,247.8097,247.8631,13164.0
2016-07-11 14:50:00,278.55,278.56,278.41,278.49,16244.0,247.8987,247.9076,247.7741,247.8453,16244.0
2016-07-11 14:55:00,278.57,278.59,278.51,278.52,30911.0,247.9165,247.9343,247.8631,247.872,30911.0
2016-07-11 15:00:00,278.52,278.64,278.52,278.59,20669.0,247.872,247.9788,247.872,247.9343,20669.0
2016-07-11 15:05:00,278.55,278.8,278.55,278.77,19641.0,247.8987,248.1212,247.8987,248.0945,19641.0
2016-07-11 15:10:00,278.78,278.86,278.77,278.82,24623.0,248.1034,248.1746,248.0945,248.139,24623.0
2016-07-11 15:15:00,278.82,278.83,278.69,278.71,11147.0,248.139,248.1479,248.0233,248.0411,11147.0
2016-07-11 15:20:00,278.72,278.78,278.69,278.72,21572.0,248.05,248.1034,248.0233,248.05,21572.0
2016-07-11 15:25:00,278.71,278.71,278.47,278.47,18715.0,248.0411,248.0411,247.8275,247.8275,18715.0
2016-07-11 15:30:00,278.47,278.52,278.31,278.39,23636.0,247.8275,247.872,247.6851,247.7563,23636.0
2016-07-11 15:35:00,278.38,278.55,278.38,278.54,19088.0,247.7474,247.8987,247.7474,247.8898,19088.0
2016-07-11 15:40:00,278.55,278.59,278.39,278.43,34087.0,247.8987,247.9343,247.7563,247.7919,34087.0
2016-07-11 15:45:00,278.44,278.44,278.34,278.4,28496.0,247.8008,247.8008,247.7118,247.7652,28496.0
2016-07-11 15:50:00,278.4,278.43,278.28,278.42,71082.0,247.7652,247.7919,247.6584,247.783,71082.0
2016-07-11 15:55:00,278.42,278.44,278.13,278.22,139306.0,247.783,247.8008,247.5249,247.605,139306.0
2016-07-12 09:30:00,280.17,280.47,279.74,280.47,43327.0,249.3404,249.6074,248.9578,249.6074,43327.0
2016-07-12 09:35:00,280.47,280.65,280.35,280.44,21860.0,249.6074,249.7676,249.5006,249.5807,21860.0
2016-07-12 09:40:00,280.38,280.59,280.34,280.46,19399.0,249.5273,249.7142,249.4917,249.5985,19399.0
2016-07-12 09:45:00,280.47,280.57,280.35,280.44,29640.0,249.6074,249.6964,249.5006,249.5807,29640.0
2016-07-12 09:50:00,280.46,280.67,280.45,280.63,19293.0,249.5985,249.7854,249.5896,249.7498,19293.0
2016-07-12 09:55:00,280.7,280.7,280.17,280.26,23737.0,249.8121,249.8121,249.3404,249.4205,23737.0
2016-07-12 10:00:00,280.28,280.34,280.12,280.12,11950.0,249.4383,249.4917,249.2959,249.2959,11950.0
2016-07-12 10:05:00,280.11,280.22,279.94,280.0,21428.0,249.287,249.3849,249.1358,249.1892,21428.0
2016-07-12 10:10:00,280.02,280.19,279.82,279.89,24332.0,249.207,249.3582,249.029,249.0913,24332.0
2016-07-12 10:15:00,280.01,280.17,279.8,279.87,26203.0,249.1981,249.3404,249.0112,249.0735,26203.0
2016-07-12 10:20:00,279.84,279.97,279.68,279.72,13063.0,249.0468,249.1625,248.9044,248.94,13063.0
2016-07-12 10:25:00,279.65,279.95,279.54,279.84,12420.0,248.8777,249.1447,248.7798,249.0468,12420.0
2016-07-12 10:30:00,279.91,280.06,279.88,280.06,4449.0,249.1091,249.2425,249.0824,249.2425,4449.0
2016-07-12 10:35:00,280.07,280.1,279.94,280.04,12670.0,249.2514,249.2781,249.1358,249.2248,12670.0
2016-07-12 10:40:00,280.06,280.22,280.06,280.22,11886.0,249.2425,249.3849,249.2425,249.3849,11886.0
2016-07-12 10:45:00,280.21,280.34,280.14,280.22,14162.0,249.376,249.4917,249.3137,249.3849,14162.0
2016-07-12 10:50:00,280.25,280.34,280.16,280.32,17752.0,249.4116,249.4917,249.3315,249.4739,17752.0
2016-07-12 10:55:00,280.37,280.38,280.25,280.25,44430.0,249.5184,249.5273,249.4116,249.4116,44430.0
2016-07-12 11:00:00,280.23,280.46,280.22,280.46,21099.0,249.3938,249.5985,249.3849,249.5985,21099.0
2016-07-12 11:05:00,280.46,280.66,280.45,280.54,12659.0,249.5985,249.7765,249.5896,249.6697,12659.0
2016-07-12 11:10:00,280.53,280.74,280.5,280.67,27118.0,249.6608,249.8477,249.6341,249.7854,27118.0
2016-07-12 11:15:00,280.66,280.66,280.46,280.58,12288.0,249.7765,249.7765,249.5985,249.7053,12288.0
2016-07-12 11:20:00,280.58,280.69,280.54,280.69,9490.0,249.7053,249.8032,249.6697,249.8032,9490.0
2016-07-12 11:25:00,280.72,280.89,280.72,280.76,24841.0,249.8299,249.9812,249.8299,249.8655,24841.0
2016-07-12 11:30:00,280.76,280.99,280.74,280.94,10507.0,249.8655,250.0702,249.8477,250.0257,10507.0
2016-07-12 11:35:00,280.92,281.08,280.91,281.08,32906.0,250.0079,250.1503,249.999,250.1503,32906.0
2016-07-12 11:40:00,281.09,281.16,281.04,281.15,37533.0,250.1592,250.2215,250.1147,250.2126,37533.0
2016-07-12 11:45:00,281.12,281.15,281.09,281.12,16992.0,250.1859,250.2126,250.1592,250.1859,16992.0
2016-07-12 11:50:00,281.09,281.28,281.08,281.17,149452.0,250.1592,250.3283,250.1503,250.2304,149452.0
2016-07-12 11:55:00,281.18,281.23,281.1,281.12,16842.0,250.2393,250.2838,250.1681,250.1859,16842.0
2016-07-12 12:00:00,281.08,281.13,281.04,281.13,8357.0,250.1503,250.1948,250.1147,250.1948,8357.0
2016-07-12 12:05:00,281.11,281.28,281.11,281.24,16609.0,250.177,250.3283,250.177,250.2927,16609.0
2016-07-12 12:10:00,281.25,281.3,281.18,281.3,18090.0,250.3016,250.3461,250.2393,250.3461,18090.0
2016-07-12 12:15:00,281.31,281.42,281.29,281.36,15969.0,250.355,250.4529,250.3372,250.3995,15969.0
2016-07-12 12:20:00,281.39,281.39,281.26,281.32,16418.0,250.4262,250.4262,250.3105,250.3639,16418.0
2016-07-12 12:25:00,281.31,281.33,281.22,281.33,32971.0,250.355,250.3728,250.2749,250.3728,32971.0
2016-07-12 12:30:00,281.34,281.46,281.32,281.4,39172.0,250.3817,250.4885,250.3639,250.4351,39172.0
2016-07-12 12:35:00,281.4,281.45,281.27,281.39,19993.0,250.4351,250.4796,250.3194,250.4262,19993.0
2016-07-12 12:40:00,281.4,281.42,281.24,281.24,20710.0,250.4351,250.4529,250.2927,250.2927,20710.0
2016-07-12 12:45:00,281.21,281.24,281.04,281.07,21095.0,250.266,250.2927,250.1147,250.1414,21095.0
2016-07-12 12:50:00,281.09,281.31,281.02,281.2,15327.0,250.1592,250.355,250.0969,250.2571,15327.0
2016-07-12 12:55:00,281.22,281.23,281.09,281.23,10678.0,250.2749,250.2838,250.1592,250.2838,10678.0
2016-07-12 13:00:00,281.23,281.31,281.17,281.19,18547.0,250.2838,250.355,250.2304,250.2482,18547.0
2016-07-12 13:05:00,281.19,281.32,281.17,281.17,17156.0,250.2482,250.3639,250.2304,250.2304,17156.0
2016-07-12 13:10:00,281.13,281.24,281.13,281.24,13447.0,250.1948,250.2927,250.1948,250.2927,13447.0
2016-07-12 13:15:00,281.24,281.31,281.21,281.27,12259.0,250.2927,250.355,250.266,250.3194,12259.0
2016-07-12 13:20:00,281.28,281.3,281.16,281.25,13871.0,250.3283,250.3461,250.2215,250.3016,13871.0
2016-07-12 13:25:00,281.28,281.31,281.2,281.28,24570.0,250.3283,250.355,250.2571,250.3283,24570.0
2016-07-12 13:30:00,281.28,281.42,281.28,281.37,28639.0,250.3283,250.4529,250.3283,250.4084,28639.0
2016-07-12 13:35:00,281.37,281.39,281.28,281.39,22303.0,250.4084,250.4262,250.3283,250.4262,22303.0
2016-07-12 13:40:00,281.39,281.46,281.34,281.34,19470.0,250.4262,250.4885,250.3817,250.3817,19470.0
2016-07-12 13:45:00,281.33,281.33,281.21,281.21,18886.0,250.3728,250.3728,250.266,250.266,18886.0
2016-07-12 13:50:00,281.23,281.31,281.17,281.24,27048.0,250.2838,250.355,250.2304,250.2927,27048.0
2016-07-12 13:55:00,281.26,281.29,281.0,281.06,39697.0,250.3105,250.3372,250.0791,250.1325,39697.0
2016-07-12 14:00:00,281.08,281.21,281.08,281.19,38825.0,250.1503,250.266,250.1503,250.2482,38825.0
2016-07-12 14:05:00,281.23,281.33,281.13,281.18,22243.0,250.2838,250.3728,250.1948,250.2393,22243.0
2016-07-12 14:10:00,281.2,281.36,281.19,281.31,35285.0,250.2571,250.3995,250.2482,250.355,35285.0
2016-07-12 14:15:00,281.32,281.45,281.32,281.4,36319.0,250.3639,250.4796,250.3639,250.4351,36319.0
2016-07-12 14:20:00,281.39,281.44,281.26,281.3,38586.0,250.4262,250.4707,250.3105,250.3461,38586.0
2016-07-12 14:25:00,281.31,281.4,281.27,281.36,34935.0,250.355,250.4351,250.3194,250.3995,34935.0
2016-07-12 14:30:00,281.34,281.54,281.34,281.48,33764.0,250.3817,250.5597,250.3817,250.5063,33764.0
2016-07-12 14:35:00,281.47,281.57,281.43,281.55,28715.0,250.4974,250.5864,250.4618,250.5686,28715.0
2016-07-12 14:40:00,281.57,281.71,281.51,281.67,36024.0,250.5864,250.711,250.533,250.6754,36024.0
2016-07-12 14:45:00,281.66,281.67,281.55,281.64,29451.0,250.6665,250.6754,250.5686,250.6487,29451.0
2016-07-12 14:50:00,281.65,281.75,281.57,281.63,50740.0,250.6576,250.7466,250.5864,250.6398,50740.0
2016-07-12 14:55:00,281.62,281.63,281.41,281.41,41502.0,250.6309,250.6398,250.444,250.444,41502.0
2016-07-12 15:00:00,281.45,281.5,281.34,281.34,39114.0,250.4796,250.5241,250.3817,250.3817,39114.0
2016-07-12 15:05:00,281.37,281.37,281.08,281.08,37896.0,250.4084,250.4084,250.1503,250.1503,37896.0
2016-07-12 15:10:00,281.08,281.15,281.01,281.01,31384.0,250.1503,250.2126,250.088,250.088,31384.0
2016-07-12 15:15:00,281.02,281.06,280.86,280.93,24149.0,250.0969,250.1325,249.9545,250.0168,24149.0
2016-07-12 15:20:00,280.94,281.05,280.93,281.03,54082.0,250.0257,250.1236,250.0168,250.1058,54082.0
2016-07-12 15:25:00,281.02,281.15,281.01,281.05,42120.0,250.0969,250.2126,250.088,250.1236,42120.0
2016-07-12 15:30:00,281.04,281.06,280.97,281.02,28508.0,250.1147,250.1325,250.0524,250.0969,28508.0
2016-07-12 15:35:00,281.02,281.18,281.01,281.12,45146.0,250.0969,250.2393,250.088,250.1859,45146.0
2016-07-12 15:40:00,281.13,281.15,280.87,280.88,35084.0,250.1948,250.2126,249.9634,249.9723,35084.0
2016-07-12 15:45:00,280.87,280.9,280.78,280.89,26859.0,249.9634,249.9901,249.8833,249.9812,26859.0
2016-07-12 15:50:00,280.89,280.9,280.75,280.86,34738.0,249.9812,249.9901,249.8566,249.9545,34738.0
2016-07-12 15:55:00,280.85,280.98,280.75,280.94,90406.0,249.9456,250.0613,249.8566,250.0257,90406.0
2016-07-13 09:30:00,282.11,282.21,281.43,281.5,46410.0,251.067,251.156,250.4618,250.5241,46410.0
2016-07-13 09:35:00,281.52,281.8,281.1,281.17,32421.0,250.5419,250.7911,250.1681,250.2304,32421.0
2016-07-13 09:40:00,281.26,281.26,280.67,280.72,26746.0,250.3105,250.3105,249.7854,249.8299,26746.0
2016-07-13 09:45:00,280.68,280.94,280.48,280.51,29479.0,249.7943,250.0257,249.6163,249.643,29479.0
2016-07-13 09:50:00,280.54,280.63,280.32,280.49,22770.0,249.6697,249.7498,249.4739,249.6252,22770.0
2016-07-13 09:55:00,280.5,280.66,280.38,280.66,20893.0,249.6341,249.7765,249.5273,249.7765,20893.0
2016-07-13 10:00:00,280.75,281.05,280.67,281.02,14268.0,249.8566,250.1236,249.7854,250.0969,14268.0
2016-07-13 10:05:00,280.98,281.23,280.96,281.17,24989.0,250.0613,250.2838,250.0435,250.2304,24989.0
2016-07-13 10:10:00,281.22,281.56,281.22,281.32,40044.0,250.2749,250.5775,250.2749,250.3639,40044.0
2016-07-13 10:15:00,281.41,281.43,281.03,281.18,30451.0,250.444,250.4618,250.1058,250.2393,30451.0
2016-07-13 10:20:00,281.19,281.37,281.17,281.18,26726.0,250.2482,250.4084,250.2304,250.2393,26726.0
2016-07-13 10:25:00,281.18,281.2,280.98,281.03,17647.0,250.2393,250.2571,250.0613,250.1058,17647.0
2016-07-13 10:30:00,281.0,281.44,280.79,280.94,65608.0,250.0791,250.4707,249.8922,250.0257,65608.0
2016-07-13 10:35:00,280.96,281.19,280.96,281.07,48873.0,250.0435,250.2482,250.0435,250.1414,48873.0
2016-07-13 10:40:00,281.09,281.56,281.09,281.55,107337.0,250.1592,250.5775,250.1592,250.5686,107337.0
2016-07-13 10:45:00,281.55,281.55,281.09,281.21,39293.0,250.5686,250.5686,250.1592,250.266,39293.0
2016-07-13 10:50:00,281.2,281.34,281.18,281.18,27047.0,250.2571,250.3817,250.2393,250.2393,27047.0
2016-07-13 10:55:00,281.16,281.22,281.07,281.07,66853.0,250.2215,250.2749,250.1414,250.1414,66853.0
2016-07-13 11:00:00,281.08,281.24,280.99,281.16,64875.0,250.1503,250.2927,250.0702,250.2215,64875.0
2016-07-13 11:05:00,281.14,281.14,280.68,280.86,35314.0,250.2037,250.2037,249.7943,249.9545,35314.0
2016-07-13 11:10:00,280.85,281.02,280.82,280.84,19375.0,249.9456,250.0969,249.9189,249.9367,19375.0
2016-07-13 11:15:00,280.83,280.89,280.45,280.47,7153.0,249.9278,249.9812,249.5896,249.6074,7153.0
2016-07-13 11:20:00,280.48,280.55,280.37,280.38,16067.0,249.6163,249.6786,249.5184,249.5273,16067.0
2016-07-13 11:25:00,280.41,280.46,280.13,280.18,13596.0,249.554,249.5985,249.3048,249.3493,13596.0
2016-07-13 11:30:00,280.19,280.19,279.99,280.06,20411.0,249.3582,249.3582,249.1803,249.2425,20411.0
2016-07-13 11:35:00,280.08,280.08,279.73,279.81,14794.0,249.2603,249.2603,248.9489,249.0201,14794.0
2016-07-13 11:40:00,279.79,280.02,279.76,279.78,16823.0,249.0023,249.207,248.9756,248.9934,16823.0
2016-07-13 11:45:00,279.75,279.79,279.69,279.7,8098.0,248.9667,249.0023,248.9133,248.9222,8098.0
2016-07-13 11:50:00,279.69,280.05,279.6,280.05,6652.0,248.9133,249.2336,248.8332,249.2336,6652.0
2016-07-13 11:55:00,280.0,280.11,279.94,280.07,7511.0,249.1892,249.287,249.1358,249.2514,7511.0
2016-07-13 12:00:00,280.09,280.3,280.09,280.28,18893.0,249.2692,249.4561,249.2692,249.4383,18893.0
2016-07-13 12:05:00,280.28,280.28,280.11,280.14,46501.0,249.4383,249.4383,249.287,249.3137,46501.0
2016-07-13 12:10:00,280.14,280.14,280.07,280.08,12545.0,249.3137,249.3137,249.2514,249.2603,12545.0
2016-07-13 12:15:00,280.06,280.28,280.01,280.23,37789.0,249.2425,249.4383,249.1981,249.3938,37789.0
2016-07-13 12:20:00,280.24,280.3,280.21,280.26,21792.0,249.4027,249.4561,249.376,249.4205,21792.0
2016-07-13 12:25:00,280.23,280.31,280.14,280.14,16948.0,249.3938,249.465,249.3137,249.3137,16948.0
2016-07-13 12:30:00,280.15,280.15,280.05,280.1,6400.0,249.3226,249.3226,249.2336,249.2781,6400.0
2016-07-13 12:35:00,280.09,280.13,279.93,279.93,8795.0,249.2692,249.3048,249.1269,249.1269,8795.0
2016-07-13 12:40:00,279.98,280.23,279.95,280.23,20630.0,249.1714,249.3938,249.1447,249.3938,20630.0
2016-07-13 12:45:00,280.2,280.2,280.05,280.09,3170.0,249.3671,249.3671,249.2336,249.2692,3170.0
2016-07-13 12:50:00,280.08,280.1,280.05,280.1,7749.0,249.2603,249.2781,249.2336,249.2781,7749.0
2016-07-13 12:55:00,280.09,280.29,280.08,280.29,9580.0,249.2692,249.4472,249.2603,249.4472,9580.0
2016-07-13 13:00:00,280.25,280.58,280.25,280.48,25410.0,249.4116,249.7053,249.4116,249.6163,25410.0
2016-07-13 13:05:00,280.52,280.58,280.39,280.55,8197.0,249.6519,249.7053,249.5362,249.6786,8197.0
2016-07-13 13:10:00,280.56,280.7,280.54,280.69,21636.0,249.6875,249.8121,249.6697,249.8032,21636.0
2016-07-13 13:15:00,280.73,280.76,280.61,280.76,32188.0,249.8388,249.8655,249.732,249.8655,32188.0
2016-07-13 13:20:00,280.73,280.73,280.49,280.49,15003.0,249.8388,249.8388,249.6252,249.6252,15003.0
2016-07-13 13:25:00,280.37,280.37,280.22,280.28,5549.0,249.5184,249.5184,249.3849,249.4383,5549.0
2016-07-13 13:30:00,280.26,280.29,280.21,280.24,4360.0,249.4205,249.4472,249.376,249.4027,4360.0
2016-07-13 13:35:00,280.26,280.35,280.2,280.29,3135.0,249.4205,249.5006,249.3671,249.4472,3135.0
2016-07-13 13:40:00,280.36,280.51,280.36,280.49,4617.0,249.5095,249.643,249.5095,249.6252,4617.0
2016-07-13 13:45:00,280.5,280.64,280.46,280.62,7667.0,249.6341,249.7587,249.5985,249.7409,7667.0
2016-07-13 13:50:00,280.62,280.64,280.14,280.14,10708.0,249.7409,249.7587,249.3137,249.3137,10708.0
2016-07-13 13:55:00,280.21,280.25,280.17,280.17,1692.0,249.376,249.4116,249.3404,249.3404,1692.0
2016-07-13 14:00:00,280.18,280.19,280.11,280.12,3192.0,249.3493,249.3582,249.287,249.2959,3192.0
2016-07-13 14:05:00,280.1,280.36,280.04,280.31,12761.0,249.2781,249.5095,249.2248,249.465,12761.0
2016-07-13 14:10:00,280.34,280.51,280.34,280.4,6489.0,249.4917,249.643,249.4917,249.5451,6489.0
2016-07-13 14:15:00,280.4,280.43,280.31,280.35,6949.0,249.5451,249.5718,249.465,249.5006,6949.0
2016-07-13 14:20:00,280.39,280.39,280.21,280.24,2500.0,249.5362,249.5362,249.376,249.4027,2500.0
2016-07-13 14:25:00,280.34,280.42,280.25,280.42,14132.0,249.4917,249.5629,249.4116,249.5629,14132.0
2016-07-13 14:30:00,280.46,280.47,280.25,280.35,14623.0,249.5985,249.6074,249.4116,249.5006,14623.0
2016-07-13 14:35:00,280.36,280.6,280.29,280.45,11766.0,249.5095,249.7231,249.4472,249.5896,11766.0
2016-07-13 14:40:00,280.4,280.48,280.34,280.48,4421.0,249.5451,249.6163,249.4917,249.6163,4421.0
2016-07-13 14:45:00,280.47,280.6,280.41,280.58,26767.0,249.6074,249.7231,249.554,249.7053,26767.0
2016-07-13 14:50:00,280.58,280.58,280.35,280.38,3508.0,249.7053,249.7053,249.5006,249.5273,3508.0
2016-07-13 14:55:00,280.36,280.49,280.31,280.42,6837.0,249.5095,249.6252,249.465,249.5629,6837.0
2016-07-13 15:00:00,280.41,280.61,280.41,280.59,10465.0,249.554,249.732,249.554,249.7142,10465.0
2016-07-13 15:05:00,280.6,280.6,280.42,280.44,12377.0,249.7231,249.7231,249.5629,249.5807,12377.0
2016-07-13 15:10:00,280.39,280.47,280.28,280.32,10008.0,249.5362,249.6074,249.4383,249.4739,10008.0
2016-07-13 15:15:00,280.25,280.36,280.24,280.34,14577.0,249.4116,249.5095,249.4027,249.4917,14577.0
2016-07-13 15:20:00,280.34,280.34,280.14,280.27,10842.0,249.4917,249.4917,249.3137,249.4294,10842.0
2016-07-13 15:25:00,280.28,280.29,280.21,280.24,8583.0,249.4383,249.4472,249.376,249.4027,8583.0
2016-07-13 15:30:00,280.23,280.42,280.23,280.42,13199.0,249.3938,249.5629,249.3938,249.5629,13199.0
2016-07-13 15:35:00,280.39,280.47,280.37,280.4,19384.0,249.5362,249.6074,249.5184,249.5451,19384.0
2016-07-13 15:40:00,280.42,280.54,280.39,280.42,76391.0,249.5629,249.6697,249.5362,249.5629,76391.0
2016-07-13 15:45:00,280.44,280.52,280.41,280.46,7436.0,249.5807,249.6519,249.554,249.5985,7436.0
2016-07-13 15:50:00,280.43,280.49,280.34,280.35,32930.0,249.5718,249.6252,249.4917,249.5006,32930.0
2016-07-13 15:55:00,280.37,280.43,280.26,280.28,57186.0,249.5184,249.5718,249.4205,249.4383,57186.0
2016-07-14 09:30:00,282.39,282.52,282.07,282.26,52494.0,251.3162,251.4319,251.0314,251.2005,52494.0
2016-07-14 09:35:00,282.3,282.35,282.0,282.18,39650.0,251.2361,251.2806,250.9691,251.1293,39650.0
2016-07-14 09:40:00,282.2,282.2,281.68,281.68,20667.0,251.1471,251.1471,250.6843,250.6843,20667.0
2016-07-14 09:45:00,281.72,281.72,281.19,281.19,9379.0,250.7199,250.7199,250.2482,250.2482,9379.0
2016-07-14 09:50:00,281.19,281.52,281.19,281.48,3814.0,250.2482,250.5419,250.2482,250.5063,3814.0
2016-07-14 09:55:00,281.47,281.91,281.44,281.76,29280.0,250.4974,250.889,250.4707,250.7555,29280.0
2016-07-14 10:00:00,281.79,282.03,281.63,281.99,12897.0,250.7822,250.9958,250.6398,250.9602,12897.0
2016-07-14 10:05:00,282.05,282.2,281.9,282.09,21888.0,251.0136,251.1471,250.8801,251.0492,21888.0
2016-07-14 10:10:00,282.14,282.19,281.79,281.92,45574.0,251.0937,251.1382,250.7822,250.8979,45574.0
2016-07-14 10:15:00,281.69,281.75,281.53,281.68,2963.0,250.6932,250.7466,250.5508,250.6843,2963.0
2016-07-14 10:20:00,281.6,281.87,281.48,281.86,24300.0,250.6131,250.8534,250.5063,250.8445,24300.0
2016-07-14 10:25:00,281.87,281.87,281.48,281.71,15585.0,250.8534,250.8534,250.5063,250.711,15585.0
2016-07-14 10:30:00,281.76,282.17,281.76,282.07,45274.0,250.7555,251.1204,250.7555,251.0314,45274.0
2016-07-14 10:35:00,282.07,282.39,282.05,282.31,36736.0,251.0314,251.3162,251.0136,251.245,36736.0
2016-07-14 10:40:00,282.28,282.39,281.99,282.28,41405.0,251.2183,251.3162,250.9602,251.2183,41405.0
2016-07-14 10:45:00,282.31,282.34,282.0,282.02,24116.0,251.245,251.2717,250.9691,250.9869,24116.0
2016-07-14 10:50:00,282.01,282.05,281.9,282.0,23298.0,250.978,251.0136,250.8801,250.9691,23298.0
2016-07-14 10:55:00,282.05,282.1,281.91,281.93,19096.0,251.0136,251.0581,250.889,250.9068,19096.0
2016-07-14 11:00:00,281.96,282.15,281.94,282.12,30397.0,250.9335,251.1026,250.9157,251.0759,30397.0
2016-07-14 11:05:00,282.13,282.25,282.13,282.23,22945.0,251.0848,251.1916,251.0848,251.1738,22945.0
2016-07-14 11:10:00,282.21,282.35,282.15,282.21,29663.0,251.156,251.2806,251.1026,251.156,29663.0
2016-07-14 11:15:00,282.2,282.22,281.93,282.03,27779.0,251.1471,251.1649,250.9068,250.9958,27779.0
2016-07-14 11:20:00,282.04,282.09,281.82,281.82,30959.0,251.0047,251.0492,250.8089,250.8089,30959.0
2016-07-14 11:25:00,281.83,281.91,281.72,281.73,16977.0,250.8178,250.889,250.7199,250.7288,16977.0
2016-07-14 11:30:00,281.75,281.76,281.54,281.6,11211.0,250.7466,250.7555,250.5597,250.6131,11211.0
2016-07-14 11:35:00,281.59,281.64,281.43,281.57,11659.0,250.6042,250.6487,250.4618,250.5864,11659.0
2016-07-14 11:40:00,281.56,281.63,281.48,281.54,24199.0,250.5775,250.6398,250.5063,250.5597,24199.0
2016-07-14 11:45:00,281.54,281.65,281.41,281.48,17594.0,250.5597,250.6576,250.444,250.5063,17594.0
2016-07-14 11:50:00,281.48,281.64,281.44,281.59,15520.0,250.5063,250.6487,250.4707,250.6042,15520.0
2016-07-14 11:55:00,281.59,281.61,281.53,281.53,12395.0,250.6042,250.622,250.5508,250.5508,12395.0
2016-07-14 12:00:00,281.51,281.64,281.51,281.6,18753.0,250.533,250.6487,250.533,250.6131,18753.0
2016-07-14 12:05:00,281.6,281.84,281.59,281.79,17613.0,250.6131,250.8267,250.6042,250.7822,17613.0
2016-07-14 12:10:00,281.79,281.79,281.58,281.58,11352.0,250.7822,250.7822,250.5953,250.5953,11352.0
2016-07-14 12:15:00,281.56,281.7,281.55,281.56,11688.0,250.5775,250.7021,250.5686,250.5775,11688.0
2016-07-14 12:20:00,281.55,281.58,281.25,281.25,25786.0,250.5686,250.5953,250.3016,250.3016,25786.0
2016-07-14 12:25:00,281.27,281.43,281.22,281.39,21984.0,250.3194,250.4618,250.2749,250.4262,21984.0
2016-07-14 12:30:00,281.38,281.5,281.37,281.49,39863.0,250.4173,250.5241,250.4084,250.5152,39863.0
2016-07-14 12:35:00,281.48,281.57,281.41,281.57,18298.0,250.5063,250.5864,250.444,250.5864,18298.0
2016-07-14 12:40:00,281.57,281.65,281.56,281.59,16483.0,250.5864,250.6576,250.5775,250.6042,16483.0
2016-07-14 12:45:00,281.58,281.6,281.56,281.6,7338.0,250.5953,250.6131,250.5775,250.6131,7338.0
2016-07-14 12:50:00,281.6,281.65,281.42,281.42,17219.0,250.6131,250.6576,250.4529,250.4529,17219.0
2016-07-14 12:55:00,281.41,281.45,281.26,281.31,6931.0,250.444,250.4796,250.3105,250.355,6931.0
2016-07-14 13:00:00,281.3,281.3,281.18,281.22,2125.0,250.3461,250.3461,250.2393,250.2749,2125.0
2016-07-14 13:05:00,281.13,281.28,281.13,281.26,7585.0,250.1948,250.3283,250.1948,250.3105,7585.0
2016-07-14 13:10:00,281.25,281.26,281.06,281.06,3774.0,250.3016,250.3105,250.1325,250.1325,3774.0
2016-07-14 13:15:00,281.07,281.07,280.89,280.93,3273.0,250.1414,250.1414,249.9812,250.0168,3273.0
2016-07-14 13:20:00,280.95,280.96,280.85,280.94,4264.0,250.0346,250.0435,249.9456,250.0257,4264.0
2016-07-14 13:25:00,280.9,280.98,280.88,280.9,1964.0,249.9901,250.0613,249.9723,249.9901,1964.0
2016-07-14 13:30:00,280.91,281.1,280.9,281.1,9219.0,249.999,250.1681,249.9901,250.1681,9219.0
2016-07-14 13:35:00,281.08,281.11,281.02,281.05,7279.0,250.1503,250.177,250.0969,250.1236,7279.0
2016-07-14 13:40:00,281.05,281.15,280.97,281.1,2617.0,250.1236,250.2126,250.0524,250.1681,2617.0
2016-07-14 13:45:00,281.11,281.15,281.06,281.11,4680.0,250.177,250.2126,250.1325,250.177,4680.0
2016-07-14 13:50:00,281.11,281.15,281.06,281.06,6157.0,250.177,250.2126,250.1325,250.1325,6157.0
2016-07-14 13:55:00,281.02,281.13,281.02,281.13,13213.0,250.0969,250.1948,250.0969,250.1948,13213.0
2016-07-14 14:00:00,281.14,281.19,281.12,281.18,15522.0,250.2037,250.2482,250.1859,250.2393,15522.0
2016-07-14 14:05:00,281.18,281.18,281.01,281.1,7659.0,250.2393,250.2393,250.088,250.1681,7659.0
2016-07-14 14:10:00,281.14,281.22,281.13,281.16,4118.0,250.2037,250.2749,250.1948,250.2215,4118.0
2016-07-14 14:15:00,281.21,281.29,281.19,281.25,10096.0,250.266,250.3372,250.2482,250.3016,10096.0
2016-07-14 14:20:00,281.26,281.3,281.23,281.28,7137.0,250.3105,250.3461,250.2838,250.3283,7137.0
2016-07-14 14:25:00,281.27,281.38,281.24,281.34,3467.0,250.3194,250.4173,250.2927,250.3817,3467.0
2016-07-14 14:30:00,281.35,281.4,281.31,281.36,5718.0,250.3906,250.4351,250.355,250.3995,5718.0
2016-07-14 14:35:00,281.34,281.34,281.24,281.3,6288.0,250.3817,250.3817,250.2927,250.3461,6288.0
2016-07-14 14:40:00,281.32,281.39,281.29,281.31,6789.0,250.3639,250.4262,250.3372,250.355,6789.0
2016-07-14 14:45:00,281.33,281.34,281.28,281.32,4609.0,250.3728,250.3817,250.3283,250.3639,4609.0
2016-07-14 14:50:00,281.33,281.36,281.26,281.26,6875.0,250.3728,250.3995,250.3105,250.3105,6875.0
2016-07-14 14:55:00,281.27,281.32,281.2,281.26,8947.0,250.3194,250.3639,250.2571,250.3105,8947.0
2016-07-14 15:00:00,281.26,281.34,281.17,281.34,11519.0,250.3105,250.3817,250.2304,250.3817,11519.0
2016-07-14 15:05:00,281.34,281.58,281.34,281.55,30344.0,250.3817,250.5953,250.3817,250.5686,30344.0
2016-07-14 15:10:00,281.59,281.6,281.47,281.52,20202.0,250.6042,250.6131,250.4974,250.5419,20202.0
2016-07-14 15:15:00,281.53,281.53,281.37,281.37,9304.0,250.5508,250.5508,250.4084,250.4084,9304.0
2016-07-14 15:20:00,281.38,281.45,281.32,281.36,14909.0,250.4173,250.4796,250.3639,250.3995,14909.0
2016-07-14 15:25:00,281.33,281.46,281.33,281.44,9051.0,250.3728,250.4885,250.3728,250.4707,9051.0
2016-07-14 15:30:00,281.43,281.51,281.38,281.39,14202.0,250.4618,250.533,250.4173,250.4262,14202.0
2016-07-14 15:35:00,281.37,281.43,281.28,281.28,15915.0,250.4084,250.4618,250.3283,250.3283,15915.0
2016-07-14 15:40:00,281.29,281.29,281.06,281.07,11557.0,250.3372,250.3372,250.1325,250.1414,11557.0
2016-07-14 15:45:00,281.08,281.16,281.04,281.12,12957.0,250.1503,250.2215,250.1147,250.1859,12957.0
2016-07-14 15:50:00,281.14,281.2,281.04,281.08,40749.0,250.2037,250.2571,250.1147,250.1503,40749.0
2016-07-14 15:55:00,281.08,281.12,280.93,280.97,55654.0,250.1503,250.1859,250.0168,250.0524,55654.0
2016-07-15 09:30:00,281.82,282.12,281.43,281.5,43259.0,250.8089,251.0759,250.4618,250.5241,43259.0
2016-07-15 09:35:00,281.51,281.59,280.98,281.03,23043.0,250.533,250.6042,250.0613,250.1058,23043.0
2016-07-15 09:40:00,280.97,281.04,280.61,280.81,22956.0,250.0524,250.1147,249.732,249.91,22956.0
2016-07-15 09:45:00,280.79,281.22,280.79,281.15,8967.0,249.8922,250.2749,249.8922,250.2126,8967.0
2016-07-15 09:50:00,281.34,281.56,280.93,281.01,5830.0,250.3817,250.5775,250.0168,250.088,5830.0
2016-07-15 09:55:00,280.92,280.92,280.79,280.89,1700.0,250.0079,250.0079,249.8922,249.9812,1700.0
2016-07-15 10:00:00,280.96,281.42,280.89,281.17,9414.0,250.0435,250.4529,249.9812,250.2304,9414.0
2016-07-15 10:05:00,281.17,281.36,281.11,281.34,12407.0,250.2304,250.3995,250.177,250.3817,12407.0
2016-07-15 10:10:00,281.32,281.47,280.93,280.97,19780.0,250.3639,250.4974,250.0168,250.0524,19780.0
2016-07-15 10:15:00,281.03,281.26,280.95,281.15,21658.0,250.1058,250.3105,250.0346,250.2126,21658.0
2016-07-15 10:20:00,281.27,281.54,281.26,281.46,40431.0,250.3194,250.5597,250.3105,250.4885,40431.0
2016-07-15 10:25:00,281.46,281.67,281.45,281.55,18226.0,250.4885,250.6754,250.4796,250.5686,18226.0
2016-07-15 10:30:00,281.6,281.71,281.51,281.71,18910.0,250.6131,250.711,250.533,250.711,18910.0
2016-07-15 10:35:00,281.71,281.87,281.71,281.86,52367.0,250.711,250.8534,250.711,250.8445,52367.0
2016-07-15 10:40:00,281.88,282.02,281.86,281.92,33804.0,250.8623,250.9869,250.8445,250.8979,33804.0
2016-07-15 10:45:00,281.94,281.95,281.75,281.78,17655.0,250.9157,250.9246,250.7466,250.7733,17655.0
2016-07-15 10:50:00,281.83,281.95,281.81,281.87,17907.0,250.8178,250.9246,250.8,250.8534,17907.0
2016-07-15 10:55:00,281.87,281.89,281.73,281.73,9212.0,250.8534,250.8712,250.7288,250.7288,9212.0
2016-07-15 11:00:00,281.75,281.77,281.45,281.46,9334.0,250.7466,250.7644,250.4796,250.4885,9334.0
2016-07-15 11:05:00,281.44,281.45,281.28,281.45,9655.0,250.4707,250.4796,250.3283,250.4796,9655.0
2016-07-15 11:10:00,281.44,281.44,281.25,281.27,14468.0,250.4707,250.4707,250.3016,250.3194,14468.0
2016-07-15 11:15:00,281.27,281.3,281.03,281.06,17470.0,250.3194,250.3461,250.1058,250.1325,17470.0
2016-07-15 11:20:00,281.05,281.21,281.05,281.18,7503.0,250.1236,250.266,250.1236,250.2393,7503.0
2016-07-15 11:25:00,281.16,281.22,281.03,281.06,15650.0,250.2215,250.2749,250.1058,250.1325,15650.0
2016-07-15 11:30:00,281.06,281.23,281.01,281.13,15506.0,250.1325,250.2838,250.088,250.1948,15506.0
2016-07-15 11:35:00,281.11,281.13,280.98,281.02,8822.0,250.177,250.1948,250.0613,250.0969,8822.0
2016-07-15 11:40:00,280.99,281.06,280.99,281.03,6998.0,250.0702,250.1325,250.0702,250.1058,6998.0
2016-07-15 11:45:00,281.03,281.03,280.8,280.84,12829.0,250.1058,250.1058,249.9011,249.9367,12829.0
2016-07-15 11:50:00,280.84,280.86,280.67,280.85,8703.0,249.9367,249.9545,249.7854,249.9456,8703.0
2016-07-15 11:55:00,280.86,280.99,280.86,280.93,6496.0,249.9545,250.0702,249.9545,250.0168,6496.0
2016-07-15 12:00:00,280.92,281.02,280.89,280.98,3130.0,250.0079,250.0969,249.9812,250.0613,3130.0
2016-07-15 12:05:00,281.05,281.08,281.0,281.02,6343.0,250.1236,250.1503,250.0791,250.0969,6343.0
2016-07-15 12:10:00,281.0,281.12,280.92,281.04,10221.0,250.0791,250.1859,250.0079,250.1147,10221.0
2016-07-15 12:15:00,281.03,281.07,280.91,280.94,16725.0,250.1058,250.1414,249.999,250.0257,16725.0
2016-07-15 12:20:00,280.96,281.04,280.81,281.0,8797.0,250.0435,250.1147,249.91,250.0791,8797.0
2016-07-15 12:25:00,280.98,280.98,280.86,280.95,7800.0,250.0613,250.0613,249.9545,250.0346,7800.0
2016-07-15 12:30:00,280.94,280.94,280.74,280.77,10600.0,250.0257,250.0257,249.8477,249.8744,10600.0
2016-07-15 12:35:00,280.76,280.76,280.55,280.57,10729.0,249.8655,249.8655,249.6786,249.6964,10729.0
2016-07-15 12:40:00,280.55,280.55,280.41,280.47,19691.0,249.6786,249.6786,249.554,249.6074,19691.0
2016-07-15 12:45:00,280.48,280.48,280.41,280.41,3290.0,249.6163,249.6163,249.554,249.554,3290.0
2016-07-15 12:50:00,280.43,280.43,280.25,280.37,97671.0,249.5718,249.5718,249.4116,249.5184,97671.0
2016-07-15 12:55:00,280.42,280.44,280.37,280.39,4115.0,249.5629,249.5807,249.5184,249.5362,4115.0
2016-07-15 13:00:00,280.4,280.55,280.4,280.55,8784.0,249.5451,249.6786,249.5451,249.6786,8784.0
2016-07-15 13:05:00,280.55,280.59,280.5,280.54,7133.0,249.6786,249.7142,249.6341,249.6697,7133.0
2016-07-15 13:10:00,280.53,280.62,280.5,280.57,2755.0,249.6608,249.7409,249.6341,249.6964,2755.0
2016-07-15 13:15:00,280.52,280.61,280.5,280.6,1336.0,249.6519,249.732,249.6341,249.7231,1336.0
2016-07-15 13:20:00,280.62,280.68,280.54,280.68,3124.0,249.7409,249.7943,249.6697,249.7943,3124.0
2016-07-15 13:25:00,280.69,280.69,280.6,280.62,2085.0,249.8032,249.8032,249.7231,249.7409,2085.0
2016-07-15 13:30:00,280.65,280.77,280.62,280.76,32109.0,249.7676,249.8744,249.7409,249.8655,32109.0
2016-07-15 13:35:00,280.74,280.78,280.64,280.75,10282.0,249.8477,249.8833,249.7587,249.8566,10282.0
2016-07-15 13:40:00,280.75,280.92,280.74,280.9,8012.0,249.8566,250.0079,249.8477,249.9901,8012.0
2016-07-15 13:45:00,280.9,280.93,280.82,280.84,9141.0,249.9901,250.0168,249.9189,249.9367,9141.0
2016-07-15 13:50:00,280.84,280.87,280.79,280.86,8858.0,249.9367,249.9634,249.8922,249.9545,8858.0
2016-07-15 13:55:00,280.86,280.93,280.79,280.91,16983.0,249.9545,250.0168,249.8922,249.999,16983.0
2016-07-15 14:00:00,280.94,280.98,280.87,280.92,14319.0,250.0257,250.0613,249.9634,250.0079,14319.0
2016-07-15 14:05:00,280.92,280.92,280.81,280.82,6522.0,250.0079,250.0079,249.91,249.9189,6522.0
2016-07-15 14:10:00,280.84,280.93,280.84,280.88,5029.0,249.9367,250.0168,249.9367,249.9723,5029.0
2016-07-15 14:15:00,280.85,280.96,280.8,280.96,11570.0,249.9456,250.0435,249.9011,250.0435,11570.0
2016-07-15 14:20:00,280.94,280.95,280.77,280.85,11742.0,250.0257,250.0346,249.8744,249.9456,11742.0
2016-07-15 14:25:00,280.84,280.92,280.84,280.89,6103.0,249.9367,250.0079,249.9367,249.9812,6103.0
2016-07-15 14:30:00,280.85,280.94,280.84,280.85,9459.0,249.9456,250.0257,249.9367,249.9456,9459.0
2016-07-15 14:35:00,280.78,280.79,280.7,280.7,5965.0,249.8833,249.8922,249.8121,249.8121,5965.0
2016-07-15 14:40:00,280.7,280.8,280.7,280.77,3804.0,249.8121,249.9011,249.8121,249.8744,3804.0
2016-07-15 14:45:00,280.79,280.95,280.79,280.88,8733.0,249.8922,250.0346,249.8922,249.9723,8733.0
2016-07-15 14:50:00,280.82,280.93,280.8,280.92,2472.0,249.9189,250.0168,249.9011,250.0079,2472.0
2016-07-15 14:55:00,280.91,280.93,280.85,280.86,14144.0,249.999,250.0168,249.9456,249.9545,14144.0
2016-07-15 15:00:00,280.83,280.92,280.81,280.91,8880.0,249.9278,250.0079,249.91,249.999,8880.0
2016-07-15 15:05:00,280.87,280.94,280.86,280.86,14145.0,249.9634,250.0257,249.9545,249.9545,14145.0
2016-07-15 15:10:00,280.85,280.87,280.82,280.83,5293.0,249.9456,249.9634,249.9189,249.9278,5293.0
2016-07-15 15:15:00,280.83,280.87,280.8,280.82,53771.0,249.9278,249.9634,249.9011,249.9189,53771.0
2016-07-15 15:20:00,280.81,281.04,280.81,281.0,18004.0,249.91,250.1147,249.91,250.0791,18004.0
2016-07-15 15:25:00,280.99,281.05,280.9,281.02,8831.0,250.0702,250.1236,249.9901,250.0969,8831.0
2016-07-15 15:30:00,281.03,281.16,280.98,281.16,13066.0,250.1058,250.2215,250.0613,250.2215,13066.0
2016-07-15 15:35:00,281.13,281.15,281.04,281.08,16962.0,250.1948,250.2126,250.1147,250.1503,16962.0
2016-07-15 15:40:00,281.05,281.07,280.95,280.96,16776.0,250.1236,250.1414,250.0346,250.0435,16776.0
2016-07-15 15:45:00,280.93,281.0,280.84,280.88,27521.0,250.0168,250.0791,249.9367,249.9723,27521.0
2016-07-15 15:50:00,280.87,280.92,280.85,280.86,20005.0,249.9634,250.0079,249.9456,249.9545,20005.0
2016-07-15 15:55:00,280.83,280.98,280.82,280.88,64485.0,249.9278,250.0613,249.9189,249.9723,64485.0
2016-07-18 09:30:00,280.45,280.82,280.45,280.46,71925.0,249.5896,249.9189,249.5896,249.5985,71925.0
2016-07-18 09:35:00,280.51,280.82,280.51,280.62,19605.0,249.643,249.9189,249.643,249.7409,19605.0
2016-07-18 09:40:00,280.64,280.67,280.18,280.38,59192.0,249.7587,249.7854,249.3493,249.5273,59192.0
2016-07-18 09:45:00,280.42,280.42,280.29,280.36,30200.0,249.5629,249.5629,249.4472,249.5095,30200.0
2016-07-18 09:50:00,280.39,280.66,280.33,280.64,7030.0,249.5362,249.7765,249.4828,249.7587,7030.0
2016-07-18 09:55:00,280.65,280.72,280.59,280.72,10170.0,249.7676,249.8299,249.7142,249.8299,10170.0
2016-07-18 10:00:00,280.69,281.22,280.68,281.14,22776.0,249.8032,250.2749,249.7943,250.2037,22776.0
2016-07-18 10:05:00,281.08,281.14,280.99,281.04,15085.0,250.1503,250.2037,250.0702,250.1147,15085.0
2016-07-18 10:10:00,281.04,281.34,281.04,281.11,11870.0,250.1147,250.3817,250.1147,250.177,11870.0
2016-07-18 10:15:00,281.14,281.38,281.14,281.38,7893.0,250.2037,250.4173,250.2037,250.4173,7893.0
2016-07-18 10:20:00,281.35,281.38,281.27,281.33,3618.0,250.3906,250.4173,250.3194,250.3728,3618.0
2016-07-18 10:25:00,281.35,281.41,281.33,281.35,7043.0,250.3906,250.444,250.3728,250.3906,7043.0
2016-07-18 10:30:00,281.37,281.78,281.37,281.46,20614.0,250.4084,250.7733,250.4084,250.4885,20614.0
2016-07-18 10:35:00,281.5,281.74,281.44,281.69,18809.0,250.5241,250.7377,250.4707,250.6932,18809.0
2016-07-18 10:40:00,281.72,281.72,281.49,281.51,3681.0,250.7199,250.7199,250.5152,250.533,3681.0
2016-07-18 10:45:00,281.52,281.54,281.29,281.3,4934.0,250.5419,250.5597,250.3372,250.3461,4934.0
2016-07-18 10:50:00,281.3,281.4,281.25,281.36,1298.0,250.3461,250.4351,250.3016,250.3995,1298.0
2016-07-18 10:55:00,281.37,281.49,281.29,281.49,2745.0,250.4084,250.5152,250.3372,250.5152,2745.0
2016-07-18 11:00:00,281.46,281.56,281.35,281.47,4320.0,250.4885,250.5775,250.3906,250.4974,4320.0
2016-07-18 11:05:00,281.46,281.53,281.46,281.48,11395.0,250.4885,250.5508,250.4885,250.5063,11395.0
2016-07-18 11:10:00,281.51,281.52,281.31,281.32,5676.0,250.533,250.5419,250.355,250.3639,5676.0
2016-07-18 11:15:00,281.31,281.31,281.22,281.27,3834.0,250.355,250.355,250.2749,250.3194,3834.0
2016-07-18 11:20:00,281.28,281.35,281.25,281.32,11229.0,250.3283,250.3906,250.3016,250.3639,11229.0
2016-07-18 11:25:00,281.3,281.32,281.09,281.09,17219.0,250.3461,250.3639,250.1592,250.1592,17219.0
2016-07-18 11:30:00,281.12,281.13,280.75,280.78,6971.0,250.1859,250.1948,249.8566,249.8833,6971.0
2016-07-18 11:35:00,280.83,280.9,280.72,280.9,7500.0,249.9278,249.9901,249.8299,249.9901,7500.0
2016-07-18 11:40:00,280.95,281.04,280.86,281.03,4156.0,250.0346,250.1147,249.9545,250.1058,4156.0
2016-07-18 11:45:00,281.01,281.05,280.96,281.05,2125.0,250.088,250.1236,250.0435,250.1236,2125.0
2016-07-18 11:50:00,281.05,281.08,280.93,280.98,5734.0,250.1236,250.1503,250.0168,250.0613,5734.0
2016-07-18 11:55:00,281.05,281.05,280.92,280.93,1814.0,250.1236,250.1236,250.0079,250.0168,1814.0
2016-07-18 12:00:00,280.91,280.96,280.86,280.94,3522.0,249.999,250.0435,249.9545,250.0257,3522.0
2016-07-18 12:05:00,280.89,280.96,280.88,280.94,3102.0,249.9812,250.0435,249.9723,250.0257,3102.0
2016-07-18 12:10:00,280.96,281.04,280.88,281.04,2912.0,250.0435,250.1147,249.9723,250.1147,2912.0
2016-07-18 12:15:00,281.05,281.05,280.67,280.7,7295.0,250.1236,250.1236,249.7854,249.8121,7295.0
2016-07-18 12:20:00,280.74,280.83,280.71,280.82,1846.0,249.8477,249.9278,249.821,249.9189,1846.0
2016-07-18 12:25:00,280.81,280.88,280.81,280.84,1100.0,249.91,249.9723,249.91,249.9367,1100.0
2016-07-18 12:30:00,280.82,280.82,280.66,280.71,6332.0,249.9189,249.9189,249.7765,249.821,6332.0
2016-07-18 12:35:00,280.7,280.72,280.63,280.69,7805.0,249.8121,249.8299,249.7498,249.8032,7805.0
2016-07-18 12:40:00,280.7,280.73,280.63,280.73,2000.0,249.8121,249.8388,249.7498,249.8388,2000.0
2016-07-18 12:45:00,280.75,280.83,280.69,280.71,2800.0,249.8566,249.9278,249.8032,249.821,2800.0
2016-07-18 12:50:00,280.64,280.77,280.58,280.76,6459.0,249.7587,249.8744,249.7053,249.8655,6459.0
2016-07-18 12:55:00,280.7,280.79,280.7,280.73,2829.0,249.8121,249.8922,249.8121,249.8388,2829.0
2016-07-18 13:00:00,280.76,280.82,280.72,280.76,3673.0,249.8655,249.9189,249.8299,249.8655,3673.0
2016-07-18 13:05:00,280.81,280.81,280.74,280.8,2900.0,249.91,249.91,249.8477,249.9011,2900.0
2016-07-18 13:10:00,280.83,280.83,280.67,280.73,3897.0,249.9278,249.9278,249.7854,249.8388,3897.0
2016-07-18 13:15:00,280.64,280.73,280.62,280.69,1248.0,249.7587,249.8388,249.7409,249.8032,1248.0
2016-07-18 13:20:00,280.69,280.76,280.67,280.73,2262.0,249.8032,249.8655,249.7854,249.8388,2262.0
2016-07-18 13:25:00,280.73,280.79,280.72,280.73,11408.0,249.8388,249.8922,249.8299,249.8388,11408.0
2016-07-18 13:30:00,280.73,280.78,280.67,280.78,6206.0,249.8388,249.8833,249.7854,249.8833,6206.0
2016-07-18 13:35:00,280.8,280.97,280.8,280.97,3100.0,249.9011,250.0524,249.9011,250.0524,3100.0
2016-07-18 13:40:00,281.01,281.01,280.9,281.0,3105.0,250.088,250.088,249.9901,250.0791,3105.0
2016-07-18 13:45:00,281.0,281.04,280.87,280.88,10827.0,250.0791,250.1147,249.9634,249.9723,10827.0
2016-07-18 13:50:00,280.91,280.99,280.91,280.98,2895.0,249.999,250.0702,249.999,250.0613,2895.0
2016-07-18 13:55:00,280.99,281.08,280.93,281.08,11474.0,250.0702,250.1503,250.0168,250.1503,11474.0
2016-07-18 14:00:00,281.08,281.08,280.99,281.04,4943.0,250.1503,250.1503,250.0702,250.1147,4943.0
2016-07-18 14:05:00,281.04,281.08,281.03,281.08,5825.0,250.1147,250.1503,250.1058,250.1503,5825.0
2016-07-18 14:10:00,281.09,281.18,281.03,281.04,7511.0,250.1592,250.2393,250.1058,250.1147,7511.0
2016-07-18 14:15:00,280.98,280.99,280.87,280.94,2549.0,250.0613,250.0702,249.9634,250.0257,2549.0
2016-07-18 14:20:00,280.93,281.03,280.93,281.03,3218.0,250.0168,250.1058,250.0168,250.1058,3218.0
2016-07-18 14:25:00,281.03,281.12,281.03,281.1,10920.0,250.1058,250.1859,250.1058,250.1681,10920.0
2016-07-18 14:30:00,281.09,281.11,281.06,281.07,9892.0,250.1592,250.177,250.1325,250.1414,9892.0
2016-07-18 14:35:00,281.08,281.12,281.06,281.11,12950.0,250.1503,250.1859,250.1325,250.177,12950.0
2016-07-18 14:40:00,281.12,281.16,281.09,281.16,12671.0,250.1859,250.2215,250.1592,250.2215,12671.0
2016-07-18 14:45:00,281.17,281.21,281.11,281.19,14066.0,250.2304,250.266,250.177,250.2482,14066.0
2016-07-18 14:50:00,281.2,281.25,281.16,281.19,17350.0,250.2571,250.3016,250.2215,250.2482,17350.0
2016-07-18 14:55:00,281.16,281.25,281.14,281.25,14704.0,250.2215,250.3016,250.2037,250.3016,14704.0
2016-07-18 15:00:00,281.23,281.24,281.02,281.06,26112.0,250.2838,250.2927,250.0969,250.1325,26112.0
2016-07-18 15:05:00,281.06,281.1,281.04,281.08,19535.0,250.1325,250.1681,250.1147,250.1503,19535.0
2016-07-18 15:10:00,281.07,281.19,281.07,281.17,18371.0,250.1414,250.2482,250.1414,250.2304,18371.0
2016-07-18 15:15:00,281.18,281.39,281.18,281.36,21522.0,250.2393,250.4262,250.2393,250.3995,21522.0
2016-07-18 15:20:00,281.37,281.37,281.24,281.26,15133.0,250.4084,250.4084,250.2927,250.3105,15133.0
2016-07-18 15:25:00,281.25,281.28,281.19,281.23,9397.0,250.3016,250.3283,250.2482,250.2838,9397.0
2016-07-18 15:30:00,281.25,281.36,281.22,281.33,38169.0,250.3016,250.3995,250.2749,250.3728,38169.0
2016-07-18 15:35:00,281.32,281.33,281.22,281.25,14311.0,250.3639,250.3728,250.2749,250.3016,14311.0
2016-07-18 15:40:00,281.27,281.3,281.24,281.26,13770.0,250.3194,250.3461,250.2927,250.3105,13770.0
2016-07-18 15:45:00,281.25,281.33,281.25,281.25,12758.0,250.3016,250.3728,250.3016,250.3016,12758.0
2016-07-18 15:50:00,281.25,281.25,281.19,281.24,19012.0,250.3016,250.3016,250.2482,250.2927,19012.0
2016-07-18 15:55:00,281.26,281.28,281.07,281.08,95406.0,250.3105,250.3283,250.1414,250.1503,95406.0
2016-07-19 09:30:00,280.73,280.8,280.42,280.69,30785.0,249.8388,249.9011,249.5629,249.8032,30785.0
2016-07-19 09:35:00,280.88,281.0,280.6,280.64,10324.0,249.9723,250.0791,249.7231,249.7587,10324.0
2016-07-19 09:40:00,280.56,280.91,280.51,280.8,14672.0,249.6875,249.999,249.643,249.9011,14672.0
2016-07-19 09:45:00,280.74,280.74,280.43,280.58,11986.0,249.8477,249.8477,249.5718,249.7053,11986.0
2016-07-19 09:50:00,280.47,280.59,280.34,280.5,2360.0,249.6074,249.7142,249.4917,249.6341,2360.0
2016-07-19 09:55:00,280.58,280.58,280.38,280.45,12156.0,249.7053,249.7053,249.5273,249.5896,12156.0
2016-07-19 10:00:00,280.4,280.42,280.27,280.31,2682.0,249.5451,249.5629,249.4294,249.465,2682.0
2016-07-19 10:05:00,280.45,280.59,280.32,280.52,11473.0,249.5896,249.7142,249.4739,249.6519,11473.0
2016-07-19 10:10:00,280.53,280.92,280.53,280.84,24761.0,249.6608,250.0079,249.6608,249.9367,24761.0
2016-07-19 10:15:00,280.86,280.93,280.67,280.73,11960.0,249.9545,250.0168,249.7854,249.8388,11960.0
2016-07-19 10:20:00,280.69,280.85,280.63,280.85,10061.0,249.8032,249.9456,249.7498,249.9456,10061.0
2016-07-19 10:25:00,280.8,280.95,280.74,280.78,9922.0,249.9011,250.0346,249.8477,249.8833,9922.0
2016-07-19 10:30:00,280.78,280.81,280.64,280.66,17487.0,249.8833,249.91,249.7587,249.7765,17487.0
2016-07-19 10:35:00,280.67,280.69,280.52,280.52,2343.0,249.7854,249.8032,249.6519,249.6519,2343.0
2016-07-19 10:40:00,280.58,280.63,280.45,280.51,2300.0,249.7053,249.7498,249.5896,249.643,2300.0
2016-07-19 10:45:00,280.55,280.55,280.35,280.37,2363.0,249.6786,249.6786,249.5006,249.5184,2363.0
2016-07-19 10:50:00,280.35,280.48,280.35,280.39,13298.0,249.5006,249.6163,249.5006,249.5362,13298.0
2016-07-19 10:55:00,280.41,280.44,280.4,280.43,3132.0,249.554,249.5807,249.5451,249.5718,3132.0
2016-07-19 11:00:00,280.45,280.74,280.45,280.71,5526.0,249.5896,249.8477,249.5896,249.821,5526.0
2016-07-19 11:05:00,280.71,280.86,280.71,280.85,2360.0,249.821,249.9545,249.821,249.9456,2360.0
2016-07-19 11:10:00,280.72,280.72,280.59,280.72,11009.0,249.8299,249.8299,249.7142,249.8299,11009.0
2016-07-19 11:15:00,280.79,280.8,280.68,280.69,2182.0,249.8922,249.9011,249.7943,249.8032,2182.0
2016-07-19 11:20:00,280.61,280.77,280.58,280.74,13293.0,249.732,249.8744,249.7053,249.8477,13293.0
2016-07-19 11:25:00,280.65,280.75,280.64,280.66,2399.0,249.7676,249.8566,249.7587,249.7765,2399.0
2016-07-19 11:30:00,280.75,280.85,280.66,280.7,5674.0,249.8566,249.9456,249.7765,249.8121,5674.0
2016-07-19 11:35:00,280.66,280.72,280.65,280.7,1258.0,249.7765,249.8299,249.7676,249.8121,1258.0
2016-07-19 11:40:00,280.79,280.8,280.69,280.69,1740.0,249.8922,249.9011,249.8032,249.8032,1740.0
2016-07-19 11:45:00,280.42,280.43,280.3,280.4,4763.0,249.5629,249.5718,249.4561,249.5451,4763.0
2016-07-19 11:50:00,280.39,280.55,280.34,280.55,10731.0,249.5362,249.6786,249.4917,249.6786,10731.0
2016-07-19 11:55:00,280.53,280.53,280.13,280.14,7874.0,249.6608,249.6608,249.3048,249.3137,7874.0
2016-07-19 12:00:00,280.13,280.17,280.04,280.11,10667.0,249.3048,249.3404,249.2248,249.287,10667.0
2016-07-19 12:05:00,280.11,280.17,280.0,280.09,12786.0,249.287,249.3404,249.1892,249.2692,12786.0
2016-07-19 12:10:00,280.04,280.14,279.99,280.13,6510.0,249.2248,249.3137,249.1803,249.3048,6510.0
2016-07-19 12:15:00,280.12,280.14,280.05,280.1,3958.0,249.2959,249.3137,249.2336,249.2781,3958.0
2016-07-19 12:20:00,280.09,280.17,280.09,280.09,6100.0,249.2692,249.3404,249.2692,249.2692,6100.0
2016-07-19 12:25:00,280.1,280.16,280.04,280.04,8450.0,249.2781,249.3315,249.2248,249.2248,8450.0
2016-07-19 12:30:00,280.02,280.11,279.98,280.1,13993.0,249.207,249.287,249.1714,249.2781,13993.0
2016-07-19 12:35:00,280.04,280.07,279.99,280.01,8087.0,249.2248,249.2514,249.1803,249.1981,8087.0
2016-07-19 12:40:00,280.04,280.11,280.01,280.09,7085.0,249.2248,249.287,249.1981,249.2692,7085.0
2016-07-19 12:45:00,280.09,280.28,280.09,280.26,16888.0,249.2692,249.4383,249.2692,249.4205,16888.0
2016-07-19 12:50:00,280.26,280.32,280.24,280.28,8881.0,249.4205,249.4739,249.4027,249.4383,8881.0
2016-07-19 12:55:00,280.27,280.28,280.21,280.28,10497.0,249.4294,249.4383,249.376,249.4383,10497.0
2016-07-19 13:00:00,280.26,280.26,280.17,280.21,25173.0,249.4205,249.4205,249.3404,249.376,25173.0
2016-07-19 13:05:00,280.19,280.23,280.14,280.21,22699.0,249.3582,249.3938,249.3137,249.376,22699.0
2016-07-19 13:10:00,280.24,280.24,280.0,280.0,17507.0,249.4027,249.4027,249.1892,249.1892,17507.0
2016-07-19 13:15:00,279.97,279.98,279.8,279.81,7088.0,249.1625,249.1714,249.0112,249.0201,7088.0
2016-07-19 13:20:00,279.83,279.87,279.79,279.8,5625.0,249.0379,249.0735,249.0023,249.0112,5625.0
2016-07-19 13:25:00,279.83,279.84,279.77,279.77,1600.0,249.0379,249.0468,248.9845,248.9845,1600.0
2016-07-19 13:30:00,279.78,279.92,279.68,279.9,7857.0,248.9934,249.118,248.9044,249.1002,7857.0
2016-07-19 13:35:00,279.88,279.91,279.75,279.85,10312.0,249.0824,249.1091,248.9667,249.0557,10312.0
2016-07-19 13:40:00,279.83,279.9,279.83,279.89,4548.0,249.0379,249.1002,249.0379,249.0913,4548.0
2016-07-19 13:45:00,279.88,279.96,279.88,279.92,5640.0,249.0824,249.1536,249.0824,249.118,5640.0
2016-07-19 13:50:00,279.9,279.97,279.9,279.93,5076.0,249.1002,249.1625,249.1002,249.1269,5076.0
2016-07-19 13:55:00,279.93,279.93,279.82,279.86,12992.0,249.1269,249.1269,249.029,249.0646,12992.0
2016-07-19 14:00:00,279.89,280.05,279.88,280.05,21185.0,249.0913,249.2336,249.0824,249.2336,21185.0
2016-07-19 14:05:00,280.06,280.2,280.06,280.2,19653.0,249.2425,249.3671,249.2425,249.3671,19653.0
2016-07-19 14:10:00,280.21,280.22,280.16,280.16,6567.0,249.376,249.3849,249.3315,249.3315,6567.0
2016-07-19 14:15:00,280.22,280.36,280.21,280.34,38092.0,249.3849,249.5095,249.376,249.4917,38092.0
2016-07-19 14:20:00,280.36,280.4,280.33,280.34,14036.0,249.5095,249.5451,249.4828,249.4917,14036.0
2016-07-19 14:25:00,280.32,280.36,280.28,280.33,18891.0,249.4739,249.5095,249.4383,249.4828,18891.0
2016-07-19 14:30:00,280.3,280.35,280.28,280.33,9533.0,249.4561,249.5006,249.4383,249.4828,9533.0
2016-07-19 14:35:00,280.28,280.39,280.22,280.36,9590.0,249.4383,249.5362,249.3849,249.5095,9590.0
2016-07-19 14:40:00,280.37,280.55,280.36,280.51,37129.0,249.5184,249.6786,249.5095,249.643,37129.0
2016-07-19 14:45:00,280.52,280.6,280.49,280.53,43263.0,249.6519,249.7231,249.6252,249.6608,43263.0
2016-07-19 14:50:00,280.53,280.55,280.48,280.5,14421.0,249.6608,249.6786,249.6163,249.6341,14421.0
2016-07-19 14:55:00,280.49,280.49,280.32,280.32,16477.0,249.6252,249.6252,249.4739,249.4739,16477.0
2016-07-19 15:00:00,280.3,280.36,280.27,280.34,10131.0,249.4561,249.5095,249.4294,249.4917,10131.0
2016-07-19 15:05:00,280.37,280.42,280.33,280.34,4050.0,249.5184,249.5629,249.4828,249.4917,4050.0
2016-07-19 15:10:00,280.32,280.37,280.28,280.33,3171.0,249.4739,249.5184,249.4383,249.4828,3171.0
2016-07-19 15:15:00,280.34,280.45,280.34,280.41,17276.0,249.4917,249.5896,249.4917,249.554,17276.0
2016-07-19 15:20:00,280.45,280.48,280.42,280.43,7895.0,249.5896,249.6163,249.5629,249.5718,7895.0
2016-07-19 15:25:00,280.47,280.47,280.41,280.43,6927.0,249.6074,249.6074,249.554,249.5718,6927.0
2016-07-19 15:30:00,280.43,280.52,280.39,280.46,14381.0,249.5718,249.6519,249.5362,249.5985,14381.0
2016-07-19 15:35:00,280.47,280.52,280.46,280.46,18396.0,249.6074,249.6519,249.5985,249.5985,18396.0
2016-07-19 15:40:00,280.46,280.53,280.44,280.52,10230.0,249.5985,249.6608,249.5807,249.6519,10230.0
2016-07-19 15:45:00,280.56,280.59,280.53,280.53,23021.0,249.6875,249.7142,249.6608,249.6608,23021.0
2016-07-19 15:50:00,280.53,280.59,280.39,280.39,12609.0,249.6608,249.7142,249.5362,249.5362,12609.0
2016-07-19 15:55:00,280.41,280.66,280.38,280.65,29703.0,249.554,249.7765,249.5273,249.7676,29703.0
2016-07-20 09:30:00,281.11,281.21,280.56,280.57,35938.0,250.177,250.266,249.6875,249.6964,35938.0
2016-07-20 09:35:00,280.54,280.59,280.3,280.38,14652.0,249.6697,249.7142,249.4561,249.5273,14652.0
2016-07-20 09:40:00,280.44,280.59,280.16,280.18,11123.0,249.5807,249.7142,249.3315,249.3493,11123.0
2016-07-20 09:45:00,280.14,280.47,280.1,280.47,5181.0,249.3137,249.6074,249.2781,249.6074,5181.0
2016-07-20 09:50:00,280.44,280.61,280.39,280.5,6151.0,249.5807,249.732,249.5362,249.6341,6151.0
2016-07-20 09:55:00,280.46,280.55,280.39,280.54,56042.0,249.5985,249.6786,249.5362,249.6697,56042.0
2016-07-20 10:00:00,280.51,280.69,280.29,280.66,37453.0,249.643,249.8032,249.4472,249.7765,37453.0
2016-07-20 10:05:00,280.62,280.83,280.6,280.8,16439.0,249.7409,249.9278,249.7231,249.9011,16439.0
2016-07-20 10:10:00,280.83,281.05,280.8,280.86,9258.0,249.9278,250.1236,249.9011,249.9545,9258.0
2016-07-20 10:15:00,280.98,281.37,280.98,281.32,25768.0,250.0613,250.4084,250.0613,250.3639,25768.0
2016-07-20 10:20:00,281.37,281.48,281.25,281.32,13141.0,250.4084,250.5063,250.3016,250.3639,13141.0
2016-07-20 10:25:00,281.41,281.41,281.18,281.23,2308.0,250.444,250.444,250.2393,250.2838,2308.0
2016-07-20 10:30:00,281.21,281.42,281.12,281.38,12413.0,250.266,250.4529,250.1859,250.4173,12413.0
2016-07-20 10:35:00,281.41,281.61,281.41,281.59,24779.0,250.444,250.622,250.444,250.6042,24779.0
2016-07-20 10:40:00,281.62,281.82,281.57,281.81,8514.0,250.6309,250.8089,250.5864,250.8,8514.0
2016-07-20 10:45:00,281.85,281.98,281.84,281.85,7799.0,250.8356,250.9513,250.8267,250.8356,7799.0
2016-07-20 10:50:00,281.81,281.93,281.79,281.79,14976.0,250.8,250.9068,250.7822,250.7822,14976.0
2016-07-20 10:55:00,281.8,281.87,281.71,281.83,3966.0,250.7911,250.8534,250.711,250.8178,3966.0
2016-07-20 11:00:00,281.85,281.93,281.83,281.83,8385.0,250.8356,250.9068,250.8178,250.8178,8385.0
2016-07-20 11:05:00,281.79,281.85,281.79,281.83,1600.0,250.7822,250.8356,250.7822,250.8178,1600.0
2016-07-20 11:10:00,281.83,281.84,281.69,281.81,4269.0,250.8178,250.8267,250.6932,250.8,4269.0
2016-07-20 11:15:00,281.79,281.85,281.74,281.85,2274.0,250.7822,250.8356,250.7377,250.8356,2274.0
2016-07-20 11:20:00,281.87,281.88,281.86,281.88,1702.0,250.8534,250.8623,250.8445,250.8623,1702.0
2016-07-20 11:25:00,281.88,282.12,281.88,282.11,3612.0,250.8623,251.0759,250.8623,251.067,3612.0
2016-07-20 11:30:00,282.13,282.14,281.96,281.99,8110.0,251.0848,251.0937,250.9335,250.9602,8110.0
2016-07-20 11:35:00,282.0,282.07,281.98,281.99,5650.0,250.9691,251.0314,250.9513,250.9602,5650.0
2016-07-20 11:40:00,282.04,282.12,281.96,281.98,5580.0,251.0047,251.0759,250.9335,250.9513,5580.0
2016-07-20 11:45:00,282.02,282.13,282.01,282.13,9245.0,250.9869,251.0848,250.978,251.0848,9245.0
2016-07-20 11:50:00,282.11,282.17,282.11,282.15,10795.0,251.067,251.1204,251.067,251.1026,10795.0
2016-07-20 11:55:00,282.18,282.25,282.12,282.12,24362.0,251.1293,251.1916,251.0759,251.0759,24362.0
2016-07-20 12:00:00,282.1,282.1,281.98,282.03,11613.0,251.0581,251.0581,250.9513,250.9958,11613.0
2016-07-20 12:05:00,282.02,282.03,281.95,281.95,3900.0,250.9869,250.9958,250.9246,250.9246,3900.0
2016-07-20 12:10:00,281.97,282.07,281.96,282.07,4357.0,250.9424,251.0314,250.9335,251.0314,4357.0
2016-07-20 12:15:00,282.06,282.11,282.06,282.07,4555.0,251.0225,251.067,251.0225,251.0314,4555.0
2016-07-20 12:20:00,282.1,282.15,282.02,282.13,64202.0,251.0581,251.1026,250.9869,251.0848,64202.0
2016-07-20 12:25:00,282.14,282.18,282.1,282.11,19100.0,251.0937,251.1293,251.0581,251.067,19100.0
2016-07-20 12:30:00,282.09,282.13,282.08,282.1,3548.0,251.0492,251.0848,251.0403,251.0581,3548.0
2016-07-20 12:35:00,282.06,282.06,281.99,281.99,4500.0,251.0225,251.0225,250.9602,250.9602,4500.0
2016-07-20 12:40:00,282.0,282.05,281.99,282.04,5141.0,250.9691,251.0136,250.9602,251.0047,5141.0
2016-07-20 12:45:00,282.06,282.16,282.05,282.13,13829.0,251.0225,251.1115,251.0136,251.0848,13829.0
2016-07-20 12:50:00,282.14,282.17,282.13,282.17,3922.0,251.0937,251.1204,251.0848,251.1204,3922.0
2016-07-20 12:55:00,282.16,282.16,282.08,282.09,5100.0,251.1115,251.1115,251.0403,251.0492,5100.0
2016-07-20 13:00:00,282.1,282.12,282.06,282.08,6817.0,251.0581,251.0759,251.0225,251.0403,6817.0
2016-07-20 13:05:00,282.07,282.18,282.07,282.11,14455.0,251.0314,251.1293,251.0314,251.067,14455.0
2016-07-20 13:10:00,282.1,282.1,282.03,282.07,19232.0,251.0581,251.0581,250.9958,251.0314,19232.0
2016-07-20 13:15:00,282.08,282.09,282.02,282.07,2708.0,251.0403,251.0492,250.9869,251.0314,2708.0
2016-07-20 13:20:00,282.09,282.18,282.09,282.16,7020.0,251.0492,251.1293,251.0492,251.1115,7020.0
2016-07-20 13:25:00,282.21,282.29,282.18,282.29,10627.0,251.156,251.2272,251.1293,251.2272,10627.0
2016-07-20 13:30:00,282.29,282.33,282.26,282.32,4926.0,251.2272,251.2628,251.2005,251.2539,4926.0
2016-07-20 13:35:00,282.31,282.38,282.24,282.25,13146.0,251.245,251.3073,251.1827,251.1916,13146.0
2016-07-20 13:40:00,282.24,282.29,282.24,282.28,2400.0,251.1827,251.2272,251.1827,251.2183,2400.0
2016-07-20 13:45:00,282.31,282.31,282.23,282.31,2650.0,251.245,251.245,251.1738,251.245,2650.0
2016-07-20 13:50:00,282.31,282.33,282.26,282.27,4776.0,251.245,251.2628,251.2005,251.2094,4776.0
2016-07-20 13:55:00,282.29,282.3,282.21,282.22,3650.0,251.2272,251.2361,251.156,251.1649,3650.0
2016-07-20 14:00:00,282.27,282.34,282.27,282.33,4755.0,251.2094,251.2717,251.2094,251.2628,4755.0
2016-07-20 14:05:00,282.35,282.41,282.35,282.4,4106.0,251.2806,251.334,251.2806,251.3251,4106.0
2016-07-20 14:10:00,282.4,282.44,282.38,282.39,6209.0,251.3251,251.3607,251.3073,251.3162,6209.0
2016-07-20 14:15:00,282.39,282.47,282.39,282.44,5073.0,251.3162,251.3874,251.3162,251.3607,5073.0
2016-07-20 14:20:00,282.45,282.48,282.37,282.37,4565.0,251.3696,251.3963,251.2984,251.2984,4565.0
2016-07-20 14:25:00,282.4,282.4,282.3,282.32,4085.0,251.3251,251.3251,251.2361,251.2539,4085.0
2016-07-20 14:30:00,282.34,282.35,282.25,282.27,6477.0,251.2717,251.2806,251.1916,251.2094,6477.0
2016-07-20 14:35:00,282.27,282.32,282.26,282.3,10313.0,251.2094,251.2539,251.2005,251.2361,10313.0
2016-07-20 14:40:00,282.3,282.34,282.26,282.31,6488.0,251.2361,251.2717,251.2005,251.245,6488.0
2016-07-20 14:45:00,282.34,282.35,282.27,282.27,4911.0,251.2717,251.2806,251.2094,251.2094,4911.0
2016-07-20 14:50:00,282.31,282.31,282.25,282.29,7617.0,251.245,251.245,251.1916,251.2272,7617.0
2016-07-20 14:55:00,282.31,282.37,282.2,282.2,7775.0,251.245,251.2984,251.1471,251.1471,7775.0
2016-07-20 15:00:00,282.16,282.2,282.14,282.19,2758.0,251.1115,251.1471,251.0937,251.1382,2758.0
2016-07-20 15:05:00,282.15,282.17,282.05,282.1,7983.0,251.1026,251.1204,251.0136,251.0581,7983.0
2016-07-20 15:10:00,282.1,282.17,282.1,282.15,6178.0,251.0581,251.1204,251.0581,251.1026,6178.0
2016-07-20 15:15:00,282.11,282.13,282.08,282.08,3799.0,251.067,251.0848,251.0403,251.0403,3799.0
2016-07-20 15:20:00,282.1,282.12,282.02,282.04,8063.0,251.0581,251.0759,250.9869,251.0047,8063.0
2016-07-20 15:25:00,282.05,282.06,281.96,281.98,5719.0,251.0136,251.0225,250.9335,250.9513,5719.0
2016-07-20 15:30:00,282.0,282.07,281.98,282.06,11800.0,250.9691,251.0314,250.9513,251.0225,11800.0
2016-07-20 15:35:00,282.07,282.15,282.04,282.12,21195.0,251.0314,251.1026,251.0047,251.0759,21195.0
2016-07-20 15:40:00,282.14,282.2,282.03,282.14,20768.0,251.0937,251.1471,250.9958,251.0937,20768.0
2016-07-20 15:45:00,282.16,282.19,282.11,282.13,11600.0,251.1115,251.1382,251.067,251.0848,11600.0
2016-07-20 15:50:00,282.11,282.18,282.07,282.09,22775.0,251.067,251.1293,251.0314,251.0492,22775.0
2016-07-20 15:55:00,282.09,282.09,281.92,281.94,60019.0,251.0492,251.0492,250.8979,250.9157,60019.0
2016-07-21 09:30:00,281.72,282.02,281.64,281.82,44794.0,250.7199,250.9869,250.6487,250.8089,44794.0
2016-07-21 09:35:00,281.84,281.97,281.7,281.78,21939.0,250.8267,250.9424,250.7021,250.7733,21939.0
2016-07-21 09:40:00,281.75,282.17,281.75,282.16,28818.0,250.7466,251.1204,250.7466,251.1115,28818.0
2016-07-21 09:45:00,282.19,282.27,282.07,282.08,11900.0,251.1382,251.2094,251.0314,251.0403,11900.0
2016-07-21 09:50:00,282.11,282.11,281.9,282.08,5310.0,251.067,251.067,250.8801,251.0403,5310.0
2016-07-21 09:55:00,282.01,282.01,281.71,281.71,16675.0,250.978,250.978,250.711,250.711,16675.0
2016-07-21 10:00:00,281.8,282.03,281.74,282.03,12426.0,250.7911,250.9958,250.7377,250.9958,12426.0
2016-07-21 10:05:00,282.07,282.07,281.76,281.76,19304.0,251.0314,251.0314,250.7555,250.7555,19304.0
2016-07-21 10:10:00,281.91,282.23,281.91,282.11,36430.0,250.889,251.1738,250.889,251.067,36430.0
2016-07-21 10:15:00,282.09,282.37,282.05,282.2,38027.0,251.0492,251.2984,251.0136,251.1471,38027.0
2016-07-21 10:20:00,282.21,282.34,282.05,282.05,19360.0,251.156,251.2717,251.0136,251.0136,19360.0
2016-07-21 10:25:00,282.0,282.0,281.82,281.95,13727.0,250.9691,250.9691,250.8089,250.9246,13727.0
2016-07-21 10:30:00,282.0,282.12,281.96,282.12,8373.0,250.9691,251.0759,250.9335,251.0759,8373.0
2016-07-21 10:35:00,282.13,282.34,282.05,282.32,48550.0,251.0848,251.2717,251.0136,251.2539,48550.0
2016-07-21 10:40:00,282.3,282.41,282.26,282.32,15670.0,251.2361,251.334,251.2005,251.2539,15670.0
2016-07-21 10:45:00,282.28,282.47,282.16,282.41,16738.0,251.2183,251.3874,251.1115,251.334,16738.0
2016-07-21 10:50:00,282.45,282.57,282.42,282.42,10793.0,251.3696,251.4764,251.3429,251.3429,10793.0
2016-07-21 10:55:00,282.42,282.6,282.37,282.58,21212.0,251.3429,251.5031,251.2984,251.4853,21212.0
2016-07-21 11:00:00,282.57,282.57,282.31,282.32,13508.0,251.4764,251.4764,251.245,251.2539,13508.0
2016-07-21 11:05:00,282.39,282.39,282.29,282.32,1800.0,251.3162,251.3162,251.2272,251.2539,1800.0
2016-07-21 11:10:00,282.31,282.34,282.22,282.31,5828.0,251.245,251.2717,251.1649,251.245,5828.0
2016-07-21 11:15:00,282.31,282.34,282.22,282.33,21607.0,251.245,251.2717,251.1649,251.2628,21607.0
2016-07-21 11:20:00,282.33,282.33,282.2,282.27,3396.0,251.2628,251.2628,251.1471,251.2094,3396.0
2016-07-21 11:25:00,282.29,282.29,282.13,282.16,6000.0,251.2272,251.2272,251.0848,251.1115,6000.0
2016-07-21 11:30:00,282.15,282.2,281.95,281.95,35283.0,251.1026,251.1471,250.9246,250.9246,35283.0
2016-07-21 11:35:00,281.96,281.98,281.71,281.73,11276.0,250.9335,250.9513,250.711,250.7288,11276.0
2016-07-21 11:40:00,281.7,281.7,281.5,281.58,14858.0,250.7021,250.7021,250.5241,250.5953,14858.0
2016-07-21 11:45:00,281.49,281.5,281.3,281.33,15904.0,250.5152,250.5241,250.3461,250.3728,15904.0
2016-07-21 11:50:00,281.32,281.32,281.1,281.11,4800.0,250.3639,250.3639,250.1681,250.177,4800.0
2016-07-21 11:55:00,281.12,281.22,281.12,281.22,2681.0,250.1859,250.2749,250.1859,250.2749,2681.0
2016-07-21 12:00:00,281.27,281.3,281.21,281.28,5482.0,250.3194,250.3461,250.266,250.3283,5482.0
2016-07-21 12:05:00,281.29,281.37,281.28,281.33,2429.0,250.3372,250.4084,250.3283,250.3728,2429.0
2016-07-21 12:10:00,281.33,281.43,281.32,281.39,26922.0,250.3728,250.4618,250.3639,250.4262,26922.0
2016-07-21 12:15:00,281.37,281.44,281.29,281.33,11591.0,250.4084,250.4707,250.3372,250.3728,11591.0
2016-07-21 12:20:00,281.31,281.31,281.0,281.02,5413.0,250.355,250.355,250.0791,250.0969,5413.0
2016-07-21 12:25:00,280.99,281.18,280.98,281.14,10882.0,250.0702,250.2393,250.0613,250.2037,10882.0
2016-07-21 12:30:00,281.13,281.17,281.08,281.09,4180.0,250.1948,250.2304,250.1503,250.1592,4180.0
2016-07-21 12:35:00,281.08,281.09,280.96,281.09,6825.0,250.1503,250.1592,250.0435,250.1592,6825.0
2016-07-21 12:40:00,281.04,281.08,281.0,281.0,4645.0,250.1147,250.1503,250.0791,250.0791,4645.0
2016-07-21 12:45:00,281.03,281.04,280.9,280.9,3390.0,250.1058,250.1147,249.9901,249.9901,3390.0
2016-07-21 12:50:00,280.88,280.88,280.73,280.79,6658.0,249.9723,249.9723,249.8388,249.8922,6658.0
2016-07-21 12:55:00,280.8,280.82,280.76,280.8,5071.0,249.9011,249.9189,249.8655,249.9011,5071.0
2016-07-21 13:00:00,280.77,280.82,280.74,280.74,5526.0,249.8744,249.9189,249.8477,249.8477,5526.0
2016-07-21 13:05:00,280.75,280.81,280.71,280.77,2339.0,249.8566,249.91,249.821,249.8744,2339.0
2016-07-21 13:10:00,280.74,280.96,280.73,280.93,3680.0,249.8477,250.0435,249.8388,250.0168,3680.0
2016-07-21 13:15:00,280.91,280.96,280.88,280.96,729.0,249.999,250.0435,249.9723,250.0435,729.0
2016-07-21 13:20:00,280.99,281.02,280.97,280.97,1370.0,250.0702,250.0969,250.0524,250.0524,1370.0
2016-07-21 13:25:00,280.95,280.99,280.9,280.96,7800.0,250.0346,250.0702,249.9901,250.0435,7800.0
2016-07-21 13:30:00,280.92,280.93,280.85,280.87,2875.0,250.0079,250.0168,249.9456,249.9634,2875.0
2016-07-21 13:35:00,280.93,280.93,280.85,280.85,2226.0,250.0168,250.0168,249.9456,249.9456,2226.0
2016-07-21 13:40:00,280.89,280.9,280.74,280.76,4061.0,249.9812,249.9901,249.8477,249.8655,4061.0
2016-07-21 13:45:00,280.79,280.82,280.66,280.66,3838.0,249.8922,249.9189,249.7765,249.7765,3838.0
2016-07-21 13:50:00,280.59,280.61,280.48,280.48,2691.0,249.7142,249.732,249.6163,249.6163,2691.0
2016-07-21 13:55:00,280.42,280.48,280.38,280.43,10785.0,249.5629,249.6163,249.5273,249.5718,10785.0
2016-07-21 14:00:00,280.39,280.44,280.39,280.42,7096.0,249.5362,249.5807,249.5362,249.5629,7096.0
2016-07-21 14:05:00,280.45,280.49,280.39,280.39,3864.0,249.5896,249.6252,249.5362,249.5362,3864.0
2016-07-21 14:10:00,280.37,280.37,280.19,280.25,8243.0,249.5184,249.5184,249.3582,249.4116,8243.0
2016-07-21 14:15:00,280.2,280.2,280.15,280.2,1390.0,249.3671,249.3671,249.3226,249.3671,1390.0
2016-07-21 14:20:00,280.21,280.31,280.21,280.29,6150.0,249.376,249.465,249.376,249.4472,6150.0
2016-07-21 14:25:00,280.27,280.38,280.27,280.38,1115.0,249.4294,249.5273,249.4294,249.5273,1115.0
2016-07-21 14:30:00,280.35,280.48,280.35,280.45,3048.0,249.5006,249.6163,249.5006,249.5896,3048.0
2016-07-21 14:35:00,280.5,280.51,280.46,280.48,2145.0,249.6341,249.643,249.5985,249.6163,2145.0
2016-07-21 14:40:00,280.49,280.6,280.45,280.47,5785.0,249.6252,249.7231,249.5896,249.6074,5785.0
2016-07-21 14:45:00,280.45,280.45,280.35,280.43,7198.0,249.5896,249.5896,249.5006,249.5718,7198.0
2016-07-21 14:50:00,280.43,280.46,280.41,280.44,4175.0,249.5718,249.5985,249.554,249.5807,4175.0
2016-07-21 14:55:00,280.48,280.48,280.41,280.41,8264.0,249.6163,249.6163,249.554,249.554,8264.0
2016-07-21 15:00:00,280.35,280.45,280.33,280.37,4343.0,249.5006,249.5896,249.4828,249.5184,4343.0
2016-07-21 15:05:00,280.33,280.33,280.12,280.13,9608.0,249.4828,249.4828,249.2959,249.3048,9608.0
2016-07-21 15:10:00,280.09,280.19,280.06,280.18,6617.0,249.2692,249.3582,249.2425,249.3493,6617.0
2016-07-21 15:15:00,280.19,280.2,280.11,280.16,2182.0,249.3582,249.3671,249.287,249.3315,2182.0
2016-07-21 15:20:00,280.25,280.41,280.24,280.4,7879.0,249.4116,249.554,249.4027,249.5451,7879.0
2016-07-21 15:25:00,280.43,280.51,280.42,280.5,6101.0,249.5718,249.643,249.5629,249.6341,6101.0
2016-07-21 15:30:00,280.53,280.56,280.42,280.56,10276.0,249.6608,249.6875,249.5629,249.6875,10276.0
2016-07-21 15:35:00,280.57,280.57,280.44,280.45,7165.0,249.6964,249.6964,249.5807,249.5896,7165.0
2016-07-21 15:40:00,280.46,280.57,280.46,280.5,6122.0,249.5985,249.6964,249.5985,249.6341,6122.0
2016-07-21 15:45:00,280.5,280.76,280.5,280.65,12021.0,249.6341,249.8655,249.6341,249.7676,12021.0
2016-07-21 15:50:00,280.66,280.66,280.57,280.63,6673.0,249.7765,249.7765,249.6964,249.7498,6673.0
2016-07-21 15:55:00,280.63,280.71,280.59,280.59,77614.0,249.7498,249.821,249.7142,249.7142,77614.0
2016-07-22 09:30:00,280.71,280.89,280.52,280.67,33203.0,249.821,249.9812,249.6519,249.7854,33203.0
2016-07-22 09:35:00,280.79,280.79,280.36,280.36,5669.0,249.8922,249.8922,249.5095,249.5095,5669.0
2016-07-22 09:40:00,280.36,280.5,280.27,280.31,11830.0,249.5095,249.6341,249.4294,249.465,11830.0
2016-07-22 09:45:00,280.31,280.6,280.3,280.55,12969.0,249.465,249.7231,249.4561,249.6786,12969.0
2016-07-22 09:50:00,280.56,280.84,280.56,280.77,8381.0,249.6875,249.9367,249.6875,249.8744,8381.0
2016-07-22 09:55:00,280.75,280.79,280.45,280.6,6200.0,249.8566,249.8922,249.5896,249.7231,6200.0
2016-07-22 10:00:00,280.56,280.91,280.55,280.65,4746.0,249.6875,249.999,249.6786,249.7676,4746.0
2016-07-22 10:05:00,280.76,280.82,280.58,280.58,4807.0,249.8655,249.9189,249.7053,249.7053,4807.0
2016-07-22 10:10:00,280.55,280.57,280.4,280.4,17025.0,249.6786,249.6964,249.5451,249.5451,17025.0
2016-07-22 10:15:00,280.4,280.46,280.32,280.34,7916.0,249.5451,249.5985,249.4739,249.4917,7916.0
2016-07-22 10:20:00,280.48,280.52,280.44,280.5,9700.0,249.6163,249.6519,249.5807,249.6341,9700.0
2016-07-22 10:25:00,280.56,280.75,280.56,280.68,900.0,249.6875,249.8566,249.6875,249.7943,900.0
2016-07-22 10:30:00,280.69,281.05,280.62,281.01,12583.0,249.8032,250.1236,249.7409,250.088,12583.0
2016-07-22 10:35:00,281.05,281.09,280.95,281.02,9719.0,250.1236,250.1592,250.0346,250.0969,9719.0
2016-07-22 10:40:00,281.01,281.22,280.99,281.2,13300.0,250.088,250.2749,250.0702,250.2571,13300.0
2016-07-22 10:45:00,281.25,281.43,281.25,281.43,6299.0,250.3016,250.4618,250.3016,250.4618,6299.0
2016-07-22 10:50:00,281.42,281.58,281.4,281.51,9976.0,250.4529,250.5953,250.4351,250.533,9976.0
2016-07-22 10:55:00,281.58,281.66,281.53,281.66,16473.0,250.5953,250.6665,250.5508,250.6665,16473.0
2016-07-22 11:00:00,281.68,281.69,281.44,281.47,10700.0,250.6843,250.6932,250.4707,250.4974,10700.0
2016-07-22 11:05:00,281.47,281.52,281.4,281.45,6538.0,250.4974,250.5419,250.4351,250.4796,6538.0
2016-07-22 11:10:00,281.5,281.5,281.39,281.48,7239.0,250.5241,250.5241,250.4262,250.5063,7239.0
2016-07-22 11:15:00,281.47,281.5,281.4,281.41,875.0,250.4974,250.5241,250.4351,250.444,875.0
2016-07-22 11:20:00,281.31,281.42,281.31,281.38,6793.0,250.355,250.4529,250.355,250.4173,6793.0
2016-07-22 11:25:00,281.32,281.45,281.32,281.45,5570.0,250.3639,250.4796,250.3639,250.4796,5570.0
2016-07-22 11:30:00,281.44,281.56,281.44,281.53,3499.0,250.4707,250.5775,250.4707,250.5508,3499.0
2016-07-22 11:35:00,281.59,281.59,281.43,281.46,3143.0,250.6042,250.6042,250.4618,250.4885,3143.0
2016-07-22 11:40:00,281.44,281.61,281.44,281.57,5463.0,250.4707,250.622,250.4707,250.5864,5463.0
2016-07-22 11:45:00,281.58,281.7,281.58,281.67,9693.0,250.5953,250.7021,250.5953,250.6754,9693.0
2016-07-22 11:50:00,281.7,281.93,281.67,281.93,18752.0,250.7021,250.9068,250.6754,250.9068,18752.0
2016-07-22 11:55:00,281.91,281.97,281.89,281.92,7952.0,250.889,250.9424,250.8712,250.8979,7952.0
2016-07-22 12:00:00,281.92,282.08,281.92,282.06,11540.0,250.8979,251.0403,250.8979,251.0225,11540.0
2016-07-22 12:05:00,282.08,282.14,282.07,282.11,7039.0,251.0403,251.0937,251.0314,251.067,7039.0
2016-07-22 12:10:00,282.09,282.15,282.08,282.08,12469.0,251.0492,251.1026,251.0403,251.0403,12469.0
2016-07-22 12:15:00,282.08,282.13,282.05,282.08,6409.0,251.0403,251.0848,251.0136,251.0403,6409.0
2016-07-22 12:20:00,282.08,282.23,282.08,282.22,6824.0,251.0403,251.1738,251.0403,251.1649,6824.0
2016-07-22 12:25:00,282.23,282.39,282.2,282.36,25473.0,251.1738,251.3162,251.1471,251.2895,25473.0
2016-07-22 12:30:00,282.38,282.38,282.23,282.25,5000.0,251.3073,251.3073,251.1738,251.1916,5000.0
2016-07-22 12:35:00,282.29,282.3,282.22,282.22,13140.0,251.2272,251.2361,251.1649,251.1649,13140.0
2016-07-22 12:40:00,282.26,282.34,282.15,282.34,7367.0,251.2005,251.2717,251.1026,251.2717,7367.0
2016-07-22 12:45:00,282.37,282.39,282.29,282.39,5143.0,251.2984,251.3162,251.2272,251.3162,5143.0
2016-07-22 12:50:00,282.38,282.5,282.35,282.48,13051.0,251.3073,251.4141,251.2806,251.3963,13051.0
2016-07-22 12:55:00,282.51,282.51,282.4,282.42,11679.0,251.423,251.423,251.3251,251.3429,11679.0
2016-07-22 13:00:00,282.4,282.5,282.37,282.48,13401.0,251.3251,251.4141,251.2984,251.3963,13401.0
2016-07-22 13:05:00,282.5,282.55,282.46,282.53,12460.0,251.4141,251.4586,251.3785,251.4408,12460.0
2016-07-22 13:10:00,282.54,282.56,282.48,282.5,13616.0,251.4497,251.4675,251.3963,251.4141,13616.0
2016-07-22 13:15:00,282.49,282.51,282.41,282.44,6108.0,251.4052,251.423,251.334,251.3607,6108.0
2016-07-22 13:20:00,282.47,282.55,282.44,282.55,4900.0,251.3874,251.4586,251.3607,251.4586,4900.0
2016-07-22 13:25:00,282.54,282.55,282.5,282.53,5838.0,251.4497,251.4586,251.4141,251.4408,5838.0
2016-07-22 13:30:00,282.55,282.67,282.53,282.63,10989.0,251.4586,251.5653,251.4408,251.5297,10989.0
2016-07-22 13:35:00,282.62,282.63,282.41,282.41,7414.0,251.5209,251.5297,251.334,251.334,7414.0
2016-07-22 13:40:00,282.46,282.5,282.44,282.5,8390.0,251.3785,251.4141,251.3607,251.4141,8390.0
2016-07-22 13:45:00,282.5,282.62,282.49,282.62,11369.0,251.4141,251.5209,251.4052,251.5209,11369.0
2016-07-22 13:50:00,282.61,282.65,282.6,282.63,11383.0,251.512,251.5475,251.5031,251.5297,11383.0
2016-07-22 13:55:00,282.63,282.64,282.51,282.52,17110.0,251.5297,251.5386,251.423,251.4319,17110.0
2016-07-22 14:00:00,282.53,282.53,282.39,282.4,8731.0,251.4408,251.4408,251.3162,251.3251,8731.0
2016-07-22 14:05:00,282.4,282.54,282.4,282.54,6795.0,251.3251,251.4497,251.3251,251.4497,6795.0
2016-07-22 14:10:00,282.53,282.54,282.44,282.44,15571.0,251.4408,251.4497,251.3607,251.3607,15571.0
2016-07-22 14:15:00,282.44,282.53,282.42,282.52,24123.0,251.3607,251.4408,251.3429,251.4319,24123.0
2016-07-22 14:20:00,282.52,282.55,282.47,282.52,11236.0,251.4319,251.4586,251.3874,251.4319,11236.0
2016-07-22 14:25:00,282.54,282.57,282.5,282.5,10645.0,251.4497,251.4764,251.4141,251.4141,10645.0
2016-07-22 14:30:00,282.51,282.54,282.48,282.52,10855.0,251.423,251.4497,251.3963,251.4319,10855.0
2016-07-22 14:35:00,282.53,282.58,282.52,282.52,5469.0,251.4408,251.4853,251.4319,251.4319,5469.0
2016-07-22 14:40:00,282.53,282.61,282.53,282.61,4285.0,251.4408,251.512,251.4408,251.512,4285.0
2016-07-22 14:45:00,282.61,282.69,282.6,282.68,16674.0,251.512,251.5831,251.5031,251.5742,16674.0
2016-07-22 14:50:00,282.69,282.69,282.64,282.69,45324.0,251.5831,251.5831,251.5386,251.5831,45324.0
2016-07-22 14:55:00,282.7,282.71,282.66,282.7,21314.0,251.592,251.6009,251.5564,251.592,21314.0
2016-07-22 15:00:00,282.69,282.76,282.68,282.73,17964.0,251.5831,251.6454,251.5742,251.6187,17964.0
2016-07-22 15:05:00,282.71,282.71,282.52,282.54,12759.0,251.6009,251.6009,251.4319,251.4497,12759.0
2016-07-22 15:10:00,282.55,282.63,282.54,282.57,18644.0,251.4586,251.5297,251.4497,251.4764,18644.0
2016-07-22 15:15:00,282.55,282.56,282.46,282.56,4470.0,251.4586,251.4675,251.3785,251.4675,4470.0
2016-07-22 15:20:00,282.58,282.68,282.58,282.66,27758.0,251.4853,251.5742,251.4853,251.5564,27758.0
2016-07-22 15:25:00,282.69,282.69,282.62,282.64,4123.0,251.5831,251.5831,251.5209,251.5386,4123.0
2016-07-22 15:30:00,282.62,282.64,282.59,282.59,12900.0,251.5209,251.5386,251.4942,251.4942,12900.0
2016-07-22 15:35:00,282.61,282.67,282.59,282.66,18654.0,251.512,251.5653,251.4942,251.5564,18654.0
2016-07-22 15:40:00,282.64,282.64,282.53,282.55,18229.0,251.5386,251.5386,251.4408,251.4586,18229.0
2016-07-22 15:45:00,282.58,282.61,282.52,282.55,8692.0,251.4853,251.512,251.4319,251.4586,8692.0
2016-07-22 15:50:00,282.58,282.61,282.46,282.48,18305.0,251.4853,251.512,251.3785,251.3963,18305.0
2016-07-22 15:55:00,282.48,282.5,282.38,282.46,84596.0,251.3963,251.4141,251.3073,251.3785,84596.0
2016-07-25 09:30:00,282.06,282.15,281.81,281.98,33132.0,251.0225,251.1026,250.8,250.9513,33132.0
2016-07-25 09:35:00,281.99,282.07,281.8,282.07,19093.0,250.9602,251.0314,250.7911,251.0314,19093.0
2016-07-25 09:40:00,282.05,282.43,281.98,282.35,10128.0,251.0136,251.3518,250.9513,251.2806,10128.0
2016-07-25 09:45:00,282.35,282.47,282.08,282.08,14155.0,251.2806,251.3874,251.0403,251.0403,14155.0
2016-07-25 09:50:00,282.01,282.15,281.98,282.15,6043.0,250.978,251.1026,250.9513,251.1026,6043.0
2016-07-25 09:55:00,282.21,282.36,282.03,282.14,24638.0,251.156,251.2895,250.9958,251.0937,24638.0
2016-07-25 10:00:00,282.09,282.24,281.95,282.06,27419.0,251.0492,251.1827,250.9246,251.0225,27419.0
2016-07-25 10:05:00,282.11,282.14,281.79,281.94,20252.0,251.067,251.0937,250.7822,250.9157,20252.0
2016-07-25 10:10:00,281.85,281.85,281.49,281.54,14242.0,250.8356,250.8356,250.5152,250.5597,14242.0
2016-07-25 10:15:00,281.52,281.7,281.35,281.53,5184.0,250.5419,250.7021,250.3906,250.5508,5184.0
2016-07-25 10:20:00,281.51,281.52,281.38,281.51,5389.0,250.533,250.5419,250.4173,250.533,5389.0
2016-07-25 10:25:00,281.45,281.62,281.4,281.58,5731.0,250.4796,250.6309,250.4351,250.5953,5731.0
2016-07-25 10:30:00,281.57,281.61,281.36,281.44,18378.0,250.5864,250.622,250.3995,250.4707,18378.0
2016-07-25 10:35:00,281.44,281.59,281.44,281.58,5855.0,250.4707,250.6042,250.4707,250.5953,5855.0
2016-07-25 10:40:00,281.56,281.64,281.4,281.4,8442.0,250.5775,250.6487,250.4351,250.4351,8442.0
2016-07-25 10:45:00,281.37,281.62,281.34,281.49,13136.0,250.4084,250.6309,250.3817,250.5152,13136.0
2016-07-25 10:50:00,281.47,281.76,281.44,281.76,6751.0,250.4974,250.7555,250.4707,250.7555,6751.0
2016-07-25 10:55:00,281.83,281.83,281.63,281.66,5371.0,250.8178,250.8178,250.6398,250.6665,5371.0
2016-07-25 11:00:00,281.62,281.64,281.48,281.52,6355.0,250.6309,250.6487,250.5063,250.5419,6355.0
2016-07-25 11:05:00,281.5,281.53,281.14,281.15,8604.0,250.5241,250.5508,250.2037,250.2126,8604.0
2016-07-25 11:10:00,281.15,281.29,281.06,281.29,8082.0,250.2126,250.3372,250.1325,250.3372,8082.0
2016-07-25 11:15:00,281.3,281.34,281.11,281.18,4515.0,250.3461,250.3817,250.177,250.2393,4515.0
2016-07-25 11:20:00,281.16,281.5,281.16,281.49,2604.0,250.2215,250.5241,250.2215,250.5152,2604.0
2016-07-25 11:25:00,281.54,281.61,281.35,281.42,8642.0,250.5597,250.622,250.3906,250.4529,8642.0
2016-07-25 11:30:00,281.31,281.47,281.27,281.47,1386.0,250.355,250.4974,250.3194,250.4974,1386.0
2016-07-25 11:35:00,281.51,281.51,281.41,281.41,2691.0,250.533,250.533,250.444,250.444,2691.0
2016-07-25 11:40:00,281.41,281.41,281.21,281.23,3682.0,250.444,250.444,250.266,250.2838,3682.0
2016-07-25 11:45:00,281.25,281.33,281.11,281.26,8200.0,250.3016,250.3728,250.177,250.3105,8200.0
2016-07-25 11:50:00,281.17,281.35,281.17,281.35,9197.0,250.2304,250.3906,250.2304,250.3906,9197.0
2016-07-25 11:55:00,281.37,281.37,281.19,281.21,4387.0,250.4084,250.4084,250.2482,250.266,4387.0
2016-07-25 12:00:00,281.29,281.29,281.17,281.26,5289.0,250.3372,250.3372,250.2304,250.3105,5289.0
2016-07-25 12:05:00,281.24,281.29,281.21,281.25,6172.0,250.2927,250.3372,250.266,250.3016,6172.0
2016-07-25 12:10:00,281.22,281.22,281.1,281.1,3282.0,250.2749,250.2749,250.1681,250.1681,3282.0
2016-07-25 12:15:00,281.05,281.14,281.02,281.09,10952.0,250.1236,250.2037,250.0969,250.1592,10952.0
2016-07-25 12:20:00,281.11,281.22,281.08,281.1,4261.0,250.177,250.2749,250.1503,250.1681,4261.0
2016-07-25 12:25:00,281.04,281.1,281.04,281.08,850.0,250.1147,250.1681,250.1147,250.1503,850.0
2016-07-25 12:30:00,281.12,281.12,280.97,281.05,4676.0,250.1859,250.1859,250.0524,250.1236,4676.0
2016-07-25 12:35:00,281.05,281.09,281.0,281.09,1800.0,250.1236,250.1592,250.0791,250.1592,1800.0
2016-07-25 12:40:00,281.22,281.22,281.17,281.17,2000.0,250.2749,250.2749,250.2304,250.2304,2000.0
2016-07-25 12:45:00,281.13,281.39,281.13,281.39,5279.0,250.1948,250.4262,250.1948,250.4262,5279.0
2016-07-25 12:50:00,281.42,281.46,281.36,281.42,9219.0,250.4529,250.4885,250.3995,250.4529,9219.0
2016-07-25 12:55:00,281.45,281.45,281.39,281.42,3835.0,250.4796,250.4796,250.4262,250.4529,3835.0
2016-07-25 13:00:00,281.4,281.43,281.33,281.34,6815.0,250.4351,250.4618,250.3728,250.3817,6815.0
2016-07-25 13:05:00,281.33,281.34,281.33,281.34,1335.0,250.3728,250.3817,250.3728,250.3817,1335.0
2016-07-25 13:10:00,281.34,281.35,281.23,281.23,2152.0,250.3817,250.3906,250.2838,250.2838,2152.0
2016-07-25 13:15:00,281.23,281.4,281.22,281.39,1239.0,250.2838,250.4351,250.2749,250.4262,1239.0
2016-07-25 13:20:00,281.4,281.5,281.4,281.49,5747.0,250.4351,250.5241,250.4351,250.5152,5747.0
2016-07-25 13:25:00,281.51,281.65,281.5,281.63,9872.0,250.533,250.6576,250.5241,250.6398,9872.0
2016-07-25 13:30:00,281.62,281.62,281.5,281.53,4850.0,250.6309,250.6309,250.5241,250.5508,4850.0
2016-07-25 13:35:00,281.56,281.6,281.51,281.6,2973.0,250.5775,250.6131,250.533,250.6131,2973.0
2016-07-25 13:40:00,281.62,281.63,281.54,281.54,3769.0,250.6309,250.6398,250.5597,250.5597,3769.0
2016-07-25 13:45:00,281.55,281.6,281.52,281.52,4663.0,250.5686,250.6131,250.5419,250.5419,4663.0
2016-07-25 13:50:00,281.54,281.61,281.54,281.61,2810.0,250.5597,250.622,250.5597,250.622,2810.0
2016-07-25 13:55:00,281.6,281.66,281.59,281.63,4562.0,250.6131,250.6665,250.6042,250.6398,4562.0
2016-07-25 14:00:00,281.66,281.69,281.65,281.69,900.0,250.6665,250.6932,250.6576,250.6932,900.0
2016-07-25 14:05:00,281.71,281.84,281.71,281.81,3787.0,250.711,250.8267,250.711,250.8,3787.0
2016-07-25 14:10:00,281.82,281.82,281.76,281.78,5510.0,250.8089,250.8089,250.7555,250.7733,5510.0
2016-07-25 14:15:00,281.78,281.78,281.71,281.73,2906.0,250.7733,250.7733,250.711,250.7288,2906.0
2016-07-25 14:20:00,281.68,281.72,281.67,281.68,3010.0,250.6843,250.7199,250.6754,250.6843,3010.0
2016-07-25 14:25:00,281.68,281.68,281.53,281.57,5247.0,250.6843,250.6843,250.5508,250.5864,5247.0
2016-07-25 14:30:00,281.6,281.64,281.6,281.63,1500.0,250.6131,250.6487,250.6131,250.6398,1500.0
2016-07-25 14:35:00,281.65,281.66,281.53,281.56,5072.0,250.6576,250.6665,250.5508,250.5775,5072.0
2016-07-25 14:40:00,281.54,281.59,281.53,281.59,3476.0,250.5597,250.6042,250.5508,250.6042,3476.0
2016-07-25 14:45:00,281.57,281.62,281.51,281.62,3308.0,250.5864,250.6309,250.533,250.6309,3308.0
2016-07-25 14:50:00,281.72,281.72,281.64,281.64,7187.0,250.7199,250.7199,250.6487,250.6487,7187.0
2016-07-25 14:55:00,281.65,281.65,281.56,281.57,1884.0,250.6576,250.6576,250.5775,250.5864,1884.0
2016-07-25 15:00:00,281.57,281.65,281.57,281.62,6545.0,250.5864,250.6576,250.5864,250.6309,6545.0
2016-07-25 15:05:00,281.62,281.62,281.36,281.37,3439.0,250.6309,250.6309,250.3995,250.4084,3439.0
2016-07-25 15:10:00,281.36,281.44,281.36,281.42,5569.0,250.3995,250.4707,250.3995,250.4529,5569.0
2016-07-25 15:15:00,281.4,281.42,281.34,281.35,3400.0,250.4351,250.4529,250.3817,250.3906,3400.0
2016-07-25 15:20:00,281.33,281.44,281.3,281.43,18524.0,250.3728,250.4707,250.3461,250.4618,18524.0
2016-07-25 15:25:00,281.42,281.44,281.42,281.43,2800.0,250.4529,250.4707,250.4529,250.4618,2800.0
2016-07-25 15:30:00,281.46,281.51,281.38,281.49,19700.0,250.4885,250.533,250.4173,250.5152,19700.0
2016-07-25 15:35:00,281.48,281.5,281.42,281.5,12120.0,250.5063,250.5241,250.4529,250.5241,12120.0
2016-07-25 15:40:00,281.51,281.57,281.46,281.51,27400.0,250.533,250.5864,250.4885,250.533,27400.0
2016-07-25 15:45:00,281.5,281.52,281.46,281.49,22449.0,250.5241,250.5419,250.4885,250.5152,22449.0
2016-07-25 15:50:00,281.49,281.49,281.4,281.46,23826.0,250.5152,250.5152,250.4351,250.4885,23826.0
2016-07-25 15:55:00,281.47,281.59,281.42,281.56,109954.0,250.4974,250.6042,250.4529,250.5775,109954.0
2016-07-26 09:30:00,281.64,282.15,281.51,282.15,51973.0,250.6487,251.1026,250.533,251.1026,51973.0
2016-07-26 09:35:00,282.22,282.5,282.14,282.42,14328.0,251.1649,251.4141,251.0937,251.3429,14328.0
2016-07-26 09:40:00,282.46,282.93,282.46,282.92,19394.0,251.3785,251.7967,251.3785,251.7878,19394.0
2016-07-26 09:45:00,283.0,283.16,282.84,282.97,12879.0,251.859,252.0014,251.7166,251.8323,12879.0
2016-07-26 09:50:00,282.96,282.99,282.71,282.71,6480.0,251.8234,251.8501,251.6009,251.6009,6480.0
2016-07-26 09:55:00,282.75,282.84,282.62,282.67,9961.0,251.6365,251.7166,251.5209,251.5653,9961.0
2016-07-26 10:00:00,282.67,282.98,282.66,282.82,9595.0,251.5653,251.8412,251.5564,251.6988,9595.0
2016-07-26 10:05:00,282.81,282.81,282.53,282.53,2300.0,251.6899,251.6899,251.4408,251.4408,2300.0
2016-07-26 10:10:00,282.56,282.58,282.36,282.39,9932.0,251.4675,251.4853,251.2895,251.3162,9932.0
2016-07-26 10:15:00,282.41,282.53,282.36,282.48,10438.0,251.334,251.4408,251.2895,251.3963,10438.0
2016-07-26 10:20:00,282.56,282.75,282.52,282.73,16550.0,251.4675,251.6365,251.4319,251.6187,16550.0
2016-07-26 10:25:00,282.8,282.89,282.75,282.8,13596.0,251.681,251.7611,251.6365,251.681,13596.0
2016-07-26 10:30:00,282.94,282.99,282.69,282.73,8192.0,251.8056,251.8501,251.5831,251.6187,8192.0
2016-07-26 10:35:00,282.77,282.98,282.77,282.84,21313.0,251.6543,251.8412,251.6543,251.7166,21313.0
2016-07-26 10:40:00,282.83,282.85,282.68,282.78,10448.0,251.7077,251.7255,251.5742,251.6632,10448.0
2016-07-26 10:45:00,282.79,282.83,282.7,282.72,6800.0,251.6721,251.7077,251.592,251.6098,6800.0
2016-07-26 10:50:00,282.74,282.77,281.86,281.98,24680.0,251.6276,251.6543,250.8445,250.9513,24680.0
2016-07-26 10:55:00,281.98,281.98,281.5,281.5,17279.0,250.9513,250.9513,250.5241,250.5241,17279.0
2016-07-26 11:00:00,281.4,281.68,281.25,281.6,9949.0,250.4351,250.6843,250.3016,250.6131,9949.0
2016-07-26 11:05:00,281.55,281.56,281.39,281.51,5034.0,250.5686,250.5775,250.4262,250.533,5034.0
2016-07-26 11:10:00,281.5,281.5,281.28,281.46,8374.0,250.5241,250.5241,250.3283,250.4885,8374.0
2016-07-26 11:15:00,281.5,281.81,281.48,281.77,9060.0,250.5241,250.8,250.5063,250.7644,9060.0
2016-07-26 11:20:00,281.69,281.9,281.68,281.85,2648.0,250.6932,250.8801,250.6843,250.8356,2648.0
2016-07-26 11:25:00,281.88,281.95,281.75,281.95,3100.0,250.8623,250.9246,250.7466,250.9246,3100.0
2016-07-26 11:30:00,281.95,281.95,281.75,281.83,10671.0,250.9246,250.9246,250.7466,250.8178,10671.0
2016-07-26 11:35:00,281.92,282.11,281.9,282.05,5059.0,250.8979,251.067,250.8801,251.0136,5059.0
2016-07-26 11:40:00,282.11,282.17,282.08,282.08,800.0,251.067,251.1204,251.0403,251.0403,800.0
2016-07-26 11:45:00,282.06,282.4,282.06,282.3,7186.0,251.0225,251.3251,251.0225,251.2361,7186.0
2016-07-26 11:50:00,282.3,282.63,282.28,282.45,9467.0,251.2361,251.5297,251.2183,251.3696,9467.0
2016-07-26 11:55:00,282.48,282.54,282.41,282.45,5151.0,251.3963,251.4497,251.334,251.3696,5151.0
2016-07-26 12:00:00,282.51,282.56,282.44,282.44,2116.0,251.423,251.4675,251.3607,251.3607,2116.0
2016-07-26 12:05:00,282.52,282.55,282.45,282.5,2788.0,251.4319,251.4586,251.3696,251.4141,2788.0
2016-07-26 12:10:00,282.49,282.52,282.45,282.47,6622.0,251.4052,251.4319,251.3696,251.3874,6622.0
2016-07-26 12:15:00,282.56,282.63,282.5,282.62,10198.0,251.4675,251.5297,251.4141,251.5209,10198.0
2016-07-26 12:20:00,282.63,282.85,282.63,282.83,13812.0,251.5297,251.7255,251.5297,251.7077,13812.0
2016-07-26 12:25:00,282.81,283.0,282.81,282.83,19452.0,251.6899,251.859,251.6899,251.7077,19452.0
2016-07-26 12:30:00,282.82,282.86,282.78,282.86,5131.0,251.6988,251.7344,251.6632,251.7344,5131.0
2016-07-26 12:35:00,282.83,282.83,282.75,282.75,3609.0,251.7077,251.7077,251.6365,251.6365,3609.0
2016-07-26 12:40:00,282.74,282.81,282.69,282.79,3750.0,251.6276,251.6899,251.5831,251.6721,3750.0
2016-07-26 12:45:00,282.8,282.84,282.75,282.81,7703.0,251.681,251.7166,251.6365,251.6899,7703.0
2016-07-26 12:50:00,282.85,282.85,282.76,282.78,5604.0,251.7255,251.7255,251.6454,251.6632,5604.0
2016-07-26 12:55:00,282.76,282.83,282.73,282.74,5800.0,251.6454,251.7077,251.6187,251.6276,5800.0
2016-07-26 13:00:00,282.73,282.76,282.69,282.73,12519.0,251.6187,251.6454,251.5831,251.6187,12519.0
2016-07-26 13:05:00,282.74,282.77,282.63,282.77,15322.0,251.6276,251.6543,251.5297,251.6543,15322.0
2016-07-26 13:10:00,282.75,282.75,282.65,282.75,2200.0,251.6365,251.6365,251.5475,251.6365,2200.0
2016-07-26 13:15:00,282.75,282.85,282.75,282.82,2200.0,251.6365,251.7255,251.6365,251.6988,2200.0
2016-07-26 13:20:00,282.74,282.74,282.28,282.28,3077.0,251.6276,251.6276,251.2183,251.2183,3077.0
2016-07-26 13:25:00,282.3,282.31,282.22,282.29,2040.0,251.2361,251.245,251.1649,251.2272,2040.0
2016-07-26 13:30:00,282.27,282.27,282.15,282.24,2718.0,251.2094,251.2094,251.1026,251.1827,2718.0
2016-07-26 13:35:00,282.2,282.47,282.13,282.46,70931.0,251.1471,251.3874,251.0848,251.3785,70931.0
2016-07-26 13:40:00,282.44,282.5,282.4,282.41,10271.0,251.3607,251.4141,251.3251,251.334,10271.0
2016-07-26 13:45:00,282.39,282.47,282.39,282.42,10470.0,251.3162,251.3874,251.3162,251.3429,10470.0
2016-07-26 13:50:00,282.39,282.42,282.34,282.35,2700.0,251.3162,251.3429,251.2717,251.2806,2700.0
2016-07-26 13:55:00,282.38,282.48,282.29,282.42,18502.0,251.3073,251.3963,251.2272,251.3429,18502.0
2016-07-26 14:00:00,282.4,282.55,282.4,282.48,20421.0,251.3251,251.4586,251.3251,251.3963,20421.0
2016-07-26 14:05:00,282.48,282.48,282.25,282.27,5650.0,251.3963,251.3963,251.1916,251.2094,5650.0
2016-07-26 14:10:00,282.27,282.34,282.12,282.34,9829.0,251.2094,251.2717,251.0759,251.2717,9829.0
2016-07-26 14:15:00,282.23,282.23,282.19,282.21,3500.0,251.1738,251.1738,251.1382,251.156,3500.0
2016-07-26 14:20:00,282.3,282.55,282.25,282.46,10693.0,251.2361,251.4586,251.1916,251.3785,10693.0
2016-07-26 14:25:00,282.48,282.7,282.46,282.56,13311.0,251.3963,251.592,251.3785,251.4675,13311.0
2016-07-26 14:30:00,282.59,282.75,282.59,282.64,9937.0,251.4942,251.6365,251.4942,251.5386,9937.0
2016-07-26 14:35:00,282.61,282.68,282.58,282.62,4160.0,251.512,251.5742,251.4853,251.5209,4160.0
2016-07-26 14:40:00,282.66,282.69,282.63,282.64,2429.0,251.5564,251.5831,251.5297,251.5386,2429.0
2016-07-26 14:45:00,282.61,282.63,282.57,282.58,3355.0,251.512,251.5297,251.4764,251.4853,3355.0
2016-07-26 14:50:00,282.59,282.69,282.59,282.69,1900.0,251.4942,251.5831,251.4942,251.5831,1900.0
2016-07-26 14:55:00,282.67,282.73,282.64,282.73,6417.0,251.5653,251.6187,251.5386,251.6187,6417.0
2016-07-26 15:00:00,282.61,282.82,282.61,282.78,2031.0,251.512,251.6988,251.512,251.6632,2031.0
2016-07-26 15:05:00,282.69,282.84,282.65,282.84,6628.0,251.5831,251.7166,251.5475,251.7166,6628.0
2016-07-26 15:10:00,282.81,282.82,282.7,282.7,1542.0,251.6899,251.6988,251.592,251.592,1542.0
2016-07-26 15:15:00,282.74,282.81,282.66,282.66,2400.0,251.6276,251.6899,251.5564,251.5564,2400.0
2016-07-26 15:20:00,282.64,282.8,282.64,282.77,5855.0,251.5386,251.681,251.5386,251.6543,5855.0
2016-07-26 15:25:00,282.76,282.84,282.69,282.84,9794.0,251.6454,251.7166,251.5831,251.7166,9794.0
2016-07-26 15:30:00,282.84,282.88,282.79,282.88,6255.0,251.7166,251.7522,251.6721,251.7522,6255.0
2016-07-26 15:35:00,282.92,282.98,282.88,282.97,13406.0,251.7878,251.8412,251.7522,251.8323,13406.0
2016-07-26 15:40:00,282.98,282.98,282.86,282.93,15823.0,251.8412,251.8412,251.7344,251.7967,15823.0
2016-07-26 15:45:00,282.91,283.02,282.91,282.95,29186.0,251.7789,251.8768,251.7789,251.8145,29186.0
2016-07-26 15:50:00,282.94,283.01,282.88,283.01,22342.0,251.8056,251.8679,251.7522,251.8679,22342.0
2016-07-26 15:55:00,283.02,283.13,282.92,282.98,96538.0,251.8768,251.9747,251.7878,251.8412,96538.0
2016-07-27 09:30:00,283.06,283.53,283.06,283.38,46388.0,251.9124,252.3307,251.9124,252.1972,46388.0
2016-07-27 09:35:00,283.37,283.58,283.31,283.55,21432.0,252.1883,252.3752,252.1349,252.3485,21432.0
2016-07-27 09:40:00,283.56,283.56,283.19,283.2,13507.0,252.3574,252.3574,252.0281,252.037,13507.0
2016-07-27 09:45:00,283.27,283.33,283.1,283.15,18880.0,252.0993,252.1527,251.948,251.9925,18880.0
2016-07-27 09:50:00,283.23,283.35,283.19,283.29,20666.0,252.0637,252.1705,252.0281,252.1171,20666.0
2016-07-27 09:55:00,283.25,283.37,283.25,283.36,3100.0,252.0815,252.1883,252.0815,252.1794,3100.0
2016-07-27 10:00:00,283.36,283.38,283.19,283.26,10226.0,252.1794,252.1972,252.0281,252.0904,10226.0
2016-07-27 10:05:00,283.13,283.18,283.05,283.18,12202.0,251.9747,252.0192,251.9035,252.0192,12202.0
2016-07-27 10:10:00,283.15,283.27,283.07,283.07,3600.0,251.9925,252.0993,251.9213,251.9213,3600.0
2016-07-27 10:15:00,283.01,283.09,282.93,283.05,17201.0,251.8679,251.9391,251.7967,251.9035,17201.0
2016-07-27 10:20:00,283.11,283.11,282.79,282.9,45422.0,251.9569,251.9569,251.6721,251.77,45422.0
2016-07-27 10:25:00,282.9,282.92,282.76,282.83,10736.0,251.77,251.7878,251.6454,251.7077,10736.0
2016-07-27 10:30:00,282.81,282.81,282.36,282.36,10971.0,251.6899,251.6899,251.2895,251.2895,10971.0
2016-07-27 10:35:00,282.41,282.41,282.18,282.26,14099.0,251.334,251.334,251.1293,251.2005,14099.0
2016-07-27 10:40:00,282.24,282.24,281.6,281.61,29196.0,251.1827,251.1827,250.6131,250.622,29196.0
2016-07-27 10:45:00,281.59,281.75,281.53,281.71,27190.0,250.6042,250.7466,250.5508,250.711,27190.0
2016-07-27 10:50:00,281.69,282.06,281.65,281.92,47793.0,250.6932,251.0225,250.6576,250.8979,47793.0
2016-07-27 10:55:00,281.9,282.12,281.9,282.06,9909.0,250.8801,251.0759,250.8801,251.0225,9909.0
2016-07-27 11:00:00,282.05,282.15,281.97,282.14,22593.0,251.0136,251.1026,250.9424,251.0937,22593.0
2016-07-27 11:05:00,282.11,282.15,282.04,282.12,9654.0,251.067,251.1026,251.0047,251.0759,9654.0
2016-07-27 11:10:00,282.1,282.2,281.83,281.83,16564.0,251.0581,251.1471,250.8178,250.8178,16564.0
2016-07-27 11:15:00,281.73,281.96,281.73,281.75,5466.0,250.7288,250.9335,250.7288,250.7466,5466.0
2016-07-27 11:20:00,281.66,281.8,281.54,281.8,11741.0,250.6665,250.7911,250.5597,250.7911,11741.0
2016-07-27 11:25:00,282.01,282.17,282.0,282.14,9427.0,250.978,251.1204,250.9691,251.0937,9427.0
2016-07-27 11:30:00,282.06,282.06,281.87,282.04,8520.0,251.0225,251.0225,250.8534,251.0047,8520.0
2016-07-27 11:35:00,282.05,282.12,281.86,281.86,4614.0,251.0136,251.0759,250.8445,250.8445,4614.0
2016-07-27 11:40:00,281.87,281.91,281.8,281.85,6240.0,250.8534,250.889,250.7911,250.8356,6240.0
2016-07-27 11:45:00,281.89,281.9,281.7,281.87,3546.0,250.8712,250.8801,250.7021,250.8534,3546.0
2016-07-27 11:50:00,281.9,281.91,281.84,281.86,2643.0,250.8801,250.889,250.8267,250.8445,2643.0
2016-07-27 11:55:00,281.8,281.83,281.54,281.64,17393.0,250.7911,250.8178,250.5597,250.6487,17393.0
2016-07-27 12:00:00,281.6,281.6,281.5,281.51,8408.0,250.6131,250.6131,250.5241,250.533,8408.0
2016-07-27 12:05:00,281.45,281.45,281.3,281.44,18656.0,250.4796,250.4796,250.3461,250.4707,18656.0
2016-07-27 12:10:00,281.38,281.4,281.28,281.29,8065.0,250.4173,250.4351,250.3283,250.3372,8065.0
2016-07-27 12:15:00,281.28,281.52,281.28,281.45,2717.0,250.3283,250.5419,250.3283,250.4796,2717.0
2016-07-27 12:20:00,281.37,281.37,281.31,281.31,2100.0,250.4084,250.4084,250.355,250.355,2100.0
2016-07-27 12:25:00,281.25,281.34,281.24,281.24,9919.0,250.3016,250.3817,250.2927,250.2927,9919.0
2016-07-27 12:30:00,281.25,281.29,281.16,281.29,16799.0,250.3016,250.3372,250.2215,250.3372,16799.0
2016-07-27 12:35:00,281.28,281.42,281.24,281.41,6368.0,250.3283,250.4529,250.2927,250.444,6368.0
2016-07-27 12:40:00,281.46,281.53,281.44,281.49,3562.0,250.4885,250.5508,250.4707,250.5152,3562.0
2016-07-27 12:45:00,281.48,281.55,281.44,281.44,17700.0,250.5063,250.5686,250.4707,250.4707,17700.0
2016-07-27 12:50:00,281.43,281.46,281.24,281.3,17010.0,250.4618,250.4885,250.2927,250.3461,17010.0
2016-07-27 12:55:00,281.34,281.34,281.23,281.33,6711.0,250.3817,250.3817,250.2838,250.3728,6711.0
2016-07-27 13:00:00,281.37,281.43,281.22,281.23,13900.0,250.4084,250.4618,250.2749,250.2838,13900.0
2016-07-27 13:05:00,281.3,281.37,281.26,281.34,3600.0,250.3461,250.4084,250.3105,250.3817,3600.0
2016-07-27 13:10:00,281.35,281.35,281.18,281.21,13058.0,250.3906,250.3906,250.2393,250.266,13058.0
2016-07-27 13:15:00,281.2,281.21,281.13,281.13,2870.0,250.2571,250.266,250.1948,250.1948,2870.0
2016-07-27 13:20:00,281.1,281.16,281.04,281.14,15265.0,250.1681,250.2215,250.1147,250.2037,15265.0
2016-07-27 13:25:00,281.14,281.21,281.12,281.13,4900.0,250.2037,250.266,250.1859,250.1948,4900.0
2016-07-27 13:30:00,281.13,281.15,281.0,281.09,5095.0,250.1948,250.2126,250.0791,250.1592,5095.0
2016-07-27 13:35:00,281.12,281.27,281.12,281.24,11657.0,250.1859,250.3194,250.1859,250.2927,11657.0
2016-07-27 13:40:00,281.23,281.43,281.22,281.4,9115.0,250.2838,250.4618,250.2749,250.4351,9115.0
2016-07-27 13:45:00,281.47,281.58,281.46,281.46,7029.0,250.4974,250.5953,250.4885,250.4885,7029.0
2016-07-27 13:50:00,281.39,281.41,281.33,281.38,3889.0,250.4262,250.444,250.3728,250.4173,3889.0
2016-07-27 13:55:00,281.26,281.52,281.26,281.51,7990.0,250.3105,250.5419,250.3105,250.533,7990.0
2016-07-27 14:00:00,281.5,281.64,280.76,281.26,27718.0,250.5241,250.6487,249.8655,250.3105,27718.0
2016-07-27 14:05:00,281.07,281.34,280.99,280.99,6860.0,250.1414,250.3817,250.0702,250.0702,6860.0
2016-07-27 14:10:00,280.99,281.41,280.93,281.06,20184.0,250.0702,250.444,250.0168,250.1325,20184.0
2016-07-27 14:15:00,281.04,281.77,281.04,281.62,19213.0,250.1147,250.7644,250.1147,250.6309,19213.0
2016-07-27 14:20:00,281.61,281.68,281.55,281.64,6642.0,250.622,250.6843,250.5686,250.6487,6642.0
2016-07-27 14:25:00,281.6,281.6,281.26,281.27,5154.0,250.6131,250.6131,250.3105,250.3194,5154.0
2016-07-27 14:30:00,281.28,281.51,281.28,281.51,2496.0,250.3283,250.533,250.3283,250.533,2496.0
2016-07-27 14:35:00,281.53,281.62,281.27,281.45,6742.0,250.5508,250.6309,250.3194,250.4796,6742.0
2016-07-27 14:40:00,281.44,281.49,281.34,281.49,2200.0,250.4707,250.5152,250.3817,250.5152,2200.0
2016-07-27 14:45:00,281.44,281.55,281.4,281.54,9601.0,250.4707,250.5686,250.4351,250.5597,9601.0
2016-07-27 14:50:00,281.56,281.67,281.48,281.6,5871.0,250.5775,250.6754,250.5063,250.6131,5871.0
2016-07-27 14:55:00,281.67,281.86,281.62,281.78,33803.0,250.6754,250.8445,250.6309,250.7733,33803.0
2016-07-27 15:00:00,281.83,282.02,281.83,282.02,10585.0,250.8178,250.9869,250.8178,250.9869,10585.0
2016-07-27 15:05:00,282.09,282.24,281.99,282.03,12901.0,251.0492,251.1827,250.9602,250.9958,12901.0
2016-07-27 15:10:00,281.99,282.13,281.99,282.04,5213.0,250.9602,251.0848,250.9602,251.0047,5213.0
2016-07-27 15:15:00,282.09,282.3,282.08,282.2,21753.0,251.0492,251.2361,251.0403,251.1471,21753.0
2016-07-27 15:20:00,282.22,282.22,282.07,282.12,5591.0,251.1649,251.1649,251.0314,251.0759,5591.0
2016-07-27 15:25:00,282.09,282.09,281.91,281.98,14530.0,251.0492,251.0492,250.889,250.9513,14530.0
2016-07-27 15:30:00,281.99,282.12,281.99,282.12,8056.0,250.9602,251.0759,250.9602,251.0759,8056.0
2016-07-27 15:35:00,282.11,282.18,282.11,282.15,5562.0,251.067,251.1293,251.067,251.1026,5562.0
2016-07-27 15:40:00,282.12,282.2,282.04,282.07,11248.0,251.0759,251.1471,251.0047,251.0314,11248.0
2016-07-27 15:45:00,282.05,282.05,281.69,281.73,30976.0,251.0136,251.0136,250.6932,250.7288,30976.0
2016-07-27 15:50:00,281.72,281.92,281.69,281.92,39124.0,250.7199,250.8979,250.6932,250.8979,39124.0
2016-07-27 15:55:00,281.9,281.92,281.76,281.82,87846.0,250.8801,250.8979,250.7555,250.8089,87846.0
2016-07-28 09:30:00,281.35,281.83,281.27,281.71,50412.0,250.3906,250.8178,250.3194,250.711,50412.0
2016-07-28 09:35:00,281.73,281.77,281.05,281.06,37560.0,250.7288,250.7644,250.1236,250.1325,37560.0
2016-07-28 09:40:00,281.06,281.42,281.03,281.42,25965.0,250.1325,250.4529,250.1058,250.4529,25965.0
2016-07-28 09:45:00,281.43,281.92,281.43,281.78,38092.0,250.4618,250.8979,250.4618,250.7733,38092.0
2016-07-28 09:50:00,281.81,282.39,281.81,282.34,25443.0,250.8,251.3162,250.8,251.2717,25443.0
2016-07-28 09:55:00,282.29,282.31,282.12,282.19,20099.0,251.2272,251.245,251.0759,251.1382,20099.0
2016-07-28 10:00:00,282.18,282.25,281.99,281.99,21100.0,251.1293,251.1916,250.9602,250.9602,21100.0
2016-07-28 10:05:00,282.06,282.27,281.95,282.17,24427.0,251.0225,251.2094,250.9246,251.1204,24427.0
2016-07-28 10:10:00,282.2,282.25,281.57,281.57,29357.0,251.1471,251.1916,250.5864,250.5864,29357.0
2016-07-28 10:15:00,281.64,281.66,281.39,281.49,18264.0,250.6487,250.6665,250.4262,250.5152,18264.0
2016-07-28 10:20:00,281.46,281.68,281.38,281.56,11187.0,250.4885,250.6843,250.4173,250.5775,11187.0
2016-07-28 10:25:00,281.57,281.68,281.53,281.67,11205.0,250.5864,250.6843,250.5508,250.6754,11205.0
2016-07-28 10:30:00,281.7,281.81,281.55,281.81,16394.0,250.7021,250.8,250.5686,250.8,16394.0
2016-07-28 10:35:00,281.82,281.87,281.47,281.61,30247.0,250.8089,250.8534,250.4974,250.622,30247.0
2016-07-28 10:40:00,281.71,281.74,281.58,281.66,15630.0,250.711,250.7377,250.5953,250.6665,15630.0
2016-07-28 10:45:00,281.71,281.82,281.61,281.72,7707.0,250.711,250.8089,250.622,250.7199,7707.0
2016-07-28 10:50:00,281.73,281.75,281.53,281.59,3575.0,250.7288,250.7466,250.5508,250.6042,3575.0
2016-07-28 10:55:00,281.55,281.55,281.33,281.4,15501.0,250.5686,250.5686,250.3728,250.4351,15501.0
2016-07-28 11:00:00,281.43,281.57,281.39,281.53,20191.0,250.4618,250.5864,250.4262,250.5508,20191.0
2016-07-28 11:05:00,281.6,281.62,281.47,281.59,1700.0,250.6131,250.6309,250.4974,250.6042,1700.0
2016-07-28 11:10:00,281.6,281.61,281.47,281.55,3071.0,250.6131,250.622,250.4974,250.5686,3071.0
2016-07-28 11:15:00,281.57,281.75,281.57,281.66,5407.0,250.5864,250.7466,250.5864,250.6665,5407.0
2016-07-28 11:20:00,281.77,281.93,281.75,281.91,5228.0,250.7644,250.9068,250.7466,250.889,5228.0
2016-07-28 11:25:00,281.9,282.02,281.89,281.99,7726.0,250.8801,250.9869,250.8712,250.9602,7726.0
2016-07-28 11:30:00,281.98,282.08,281.69,281.69,6710.0,250.9513,251.0403,250.6932,250.6932,6710.0
2016-07-28 11:35:00,281.79,281.82,281.71,281.8,4459.0,250.7822,250.8089,250.711,250.7911,4459.0
2016-07-28 11:40:00,281.81,281.9,281.75,281.88,6821.0,250.8,250.8801,250.7466,250.8623,6821.0
2016-07-28 11:45:00,281.88,282.15,281.86,282.08,11487.0,250.8623,251.1026,250.8445,251.0403,11487.0
2016-07-28 11:50:00,282.11,282.18,282.05,282.11,4068.0,251.067,251.1293,251.0136,251.067,4068.0
2016-07-28 11:55:00,282.12,282.2,282.12,282.18,1310.0,251.0759,251.1471,251.0759,251.1293,1310.0
2016-07-28 12:00:00,282.17,282.27,282.13,282.25,5021.0,251.1204,251.2094,251.0848,251.1916,5021.0
2016-07-28 12:05:00,282.22,282.26,282.12,282.24,5260.0,251.1649,251.2005,251.0759,251.1827,5260.0
2016-07-28 12:10:00,282.25,282.31,282.23,282.28,5189.0,251.1916,251.245,251.1738,251.2183,5189.0
2016-07-28 12:15:00,282.31,282.35,282.29,282.3,7280.0,251.245,251.2806,251.2272,251.2361,7280.0
2016-07-28 12:20:00,282.26,282.27,282.1,282.1,8920.0,251.2005,251.2094,251.0581,251.0581,8920.0
2016-07-28 12:25:00,282.08,282.16,282.06,282.14,3094.0,251.0403,251.1115,251.0225,251.0937,3094.0
2016-07-28 12:30:00,282.22,282.25,282.19,282.19,4554.0,251.1649,251.1916,251.1382,251.1382,4554.0
2016-07-28 12:35:00,282.23,282.23,282.08,282.11,5300.0,251.1738,251.1738,251.0403,251.067,5300.0
2016-07-28 12:40:00,282.08,282.19,282.08,282.14,1200.0,251.0403,251.1382,251.0403,251.0937,1200.0
2016-07-28 12:45:00,282.16,282.26,282.16,282.26,5010.0,251.1115,251.2005,251.1115,251.2005,5010.0
2016-07-28 12:50:00,282.28,282.39,282.28,282.35,5276.0,251.2183,251.3162,251.2183,251.2806,5276.0
2016-07-28 12:55:00,282.31,282.38,282.31,282.35,1715.0,251.245,251.3073,251.245,251.2806,1715.0
2016-07-28 13:00:00,282.3,282.54,282.29,282.51,6800.0,251.2361,251.4497,251.2272,251.423,6800.0
2016-07-28 13:05:00,282.5,282.62,282.5,282.62,5340.0,251.4141,251.5209,251.4141,251.5209,5340.0
2016-07-28 13:10:00,282.64,282.64,282.58,282.62,17856.0,251.5386,251.5386,251.4853,251.5209,17856.0
2016-07-28 13:15:00,282.59,282.68,282.58,282.68,8710.0,251.4942,251.5742,251.4853,251.5742,8710.0
2016-07-28 13:20:00,282.68,282.69,282.5,282.52,8627.0,251.5742,251.5831,251.4141,251.4319,8627.0
2016-07-28 13:25:00,282.64,282.69,282.63,282.69,3100.0,251.5386,251.5831,251.5297,251.5831,3100.0
2016-07-28 13:30:00,282.74,282.78,282.69,282.78,5226.0,251.6276,251.6632,251.5831,251.6632,5226.0
2016-07-28 13:35:00,282.8,282.84,282.77,282.8,8301.0,251.681,251.7166,251.6543,251.681,8301.0
2016-07-28 13:40:00,282.8,282.84,282.67,282.7,16320.0,251.681,251.7166,251.5653,251.592,16320.0
2016-07-28 13:45:00,282.69,282.82,282.69,282.8,10778.0,251.5831,251.6988,251.5831,251.681,10778.0
2016-07-28 13:50:00,282.81,282.84,282.71,282.72,12308.0,251.6899,251.7166,251.6009,251.6098,12308.0
2016-07-28 13:55:00,282.74,282.98,282.74,282.98,12344.0,251.6276,251.8412,251.6276,251.8412,12344.0
2016-07-28 14:00:00,283.0,283.07,282.94,282.99,9249.0,251.859,251.9213,251.8056,251.8501,9249.0
2016-07-28 14:05:00,283.01,283.03,282.92,283.03,4919.0,251.8679,251.8857,251.7878,251.8857,4919.0
2016-07-28 14:10:00,283.04,283.05,282.97,282.97,9015.0,251.8946,251.9035,251.8323,251.8323,9015.0
2016-07-28 14:15:00,282.99,283.12,282.99,283.01,5863.0,251.8501,251.9658,251.8501,251.8679,5863.0
2016-07-28 14:20:00,282.98,283.11,282.94,283.1,12294.0,251.8412,251.9569,251.8056,251.948,12294.0
2016-07-28 14:25:00,283.11,283.13,283.03,283.06,5502.0,251.9569,251.9747,251.8857,251.9124,5502.0
2016-07-28 14:30:00,283.02,283.09,283.01,283.08,5913.0,251.8768,251.9391,251.8679,251.9302,5913.0
2016-07-28 14:35:00,283.08,283.19,283.08,283.17,3477.0,251.9302,252.0281,251.9302,252.0103,3477.0
2016-07-28 14:40:00,283.16,283.29,283.13,283.27,16220.0,252.0014,252.1171,251.9747,252.0993,16220.0
2016-07-28 14:45:00,283.29,283.35,283.08,283.08,17969.0,252.1171,252.1705,251.9302,251.9302,17969.0
2016-07-28 14:50:00,283.12,283.27,283.12,283.19,2784.0,251.9658,252.0993,251.9658,252.0281,2784.0
2016-07-28 14:55:00,283.15,283.16,283.05,283.05,5846.0,251.9925,252.0014,251.9035,251.9035,5846.0
2016-07-28 15:00:00,283.12,283.16,283.08,283.12,6016.0,251.9658,252.0014,251.9302,251.9658,6016.0
2016-07-28 15:05:00,283.12,283.15,283.06,283.12,6043.0,251.9658,251.9925,251.9124,251.9658,6043.0
2016-07-28 15:10:00,283.1,283.19,283.1,283.12,3300.0,251.948,252.0281,251.948,251.9658,3300.0
2016-07-28 15:15:00,283.11,283.13,283.08,283.09,3876.0,251.9569,251.9747,251.9302,251.9391,3876.0
2016-07-28 15:20:00,283.13,283.2,283.08,283.08,8430.0,251.9747,252.037,251.9302,251.9302,8430.0
2016-07-28 15:25:00,283.12,283.18,283.08,283.1,3818.0,251.9658,252.0192,251.9302,251.948,3818.0
2016-07-28 15:30:00,283.11,283.18,283.09,283.16,4256.0,251.9569,252.0192,251.9391,252.0014,4256.0
2016-07-28 15:35:00,283.18,283.22,283.14,283.22,15364.0,252.0192,252.0548,251.9836,252.0548,15364.0
2016-07-28 15:40:00,283.2,283.26,283.2,283.26,4977.0,252.037,252.0904,252.037,252.0904,4977.0
2016-07-28 15:45:00,283.26,283.3,283.22,283.23,15540.0,252.0904,252.126,252.0548,252.0637,15540.0
2016-07-28 15:50:00,283.22,283.22,283.01,283.02,27284.0,252.0548,252.0548,251.8679,251.8768,27284.0
2016-07-28 15:55:00,282.99,283.04,282.75,282.78,123543.0,251.8501,251.8946,251.6365,251.6632,123543.0
2016-07-29 09:30:00,282.6,283.19,282.54,283.15,39913.0,251.5031,252.0281,251.4497,251.9925,39913.0
2016-07-29 09:35:00,283.19,283.27,283.04,283.09,17090.0,252.0281,252.0993,251.8946,251.9391,17090.0
2016-07-29 09:40:00,283.1,283.15,282.89,282.96,17374.0,251.948,251.9925,251.7611,251.8234,17374.0
2016-07-29 09:45:00,282.96,283.0,282.28,282.37,16484.0,251.8234,251.859,251.2183,251.2984,16484.0
2016-07-29 09:50:00,282.39,282.45,281.95,281.99,12182.0,251.3162,251.3696,250.9246,250.9602,12182.0
2016-07-29 09:55:00,281.94,282.12,281.79,282.1,6710.0,250.9157,251.0759,250.7822,251.0581,6710.0
2016-07-29 10:00:00,282.06,282.21,281.76,281.79,15194.0,251.0225,251.156,250.7555,250.7822,15194.0
2016-07-29 10:05:00,281.74,281.95,281.68,281.94,8362.0,250.7377,250.9246,250.6843,250.9157,8362.0
2016-07-29 10:10:00,281.91,282.38,281.85,282.34,18628.0,250.889,251.3073,250.8356,251.2717,18628.0
2016-07-29 10:15:00,282.39,282.49,282.19,282.34,59809.0,251.3162,251.4052,251.1382,251.2717,59809.0
2016-07-29 10:20:00,282.37,282.43,282.26,282.31,24256.0,251.2984,251.3518,251.2005,251.245,24256.0
2016-07-29 10:25:00,282.25,282.33,282.14,282.27,17162.0,251.1916,251.2628,251.0937,251.2094,17162.0
2016-07-29 10:30:00,282.28,282.35,282.23,282.31,28532.0,251.2183,251.2806,251.1738,251.245,28532.0
2016-07-29 10:35:00,282.31,283.0,282.31,282.94,69938.0,251.245,251.859,251.245,251.8056,69938.0
2016-07-29 10:40:00,283.01,283.05,282.78,282.8,7208.0,251.8679,251.9035,251.6632,251.681,7208.0
2016-07-29 10:45:00,282.86,282.93,282.76,282.9,24685.0,251.7344,251.7967,251.6454,251.77,24685.0
2016-07-29 10:50:00,282.91,283.16,282.91,283.06,31770.0,251.7789,252.0014,251.7789,251.9124,31770.0
2016-07-29 10:55:00,283.12,283.2,283.02,283.02,8422.0,251.9658,252.037,251.8768,251.8768,8422.0
2016-07-29 11:00:00,283.0,283.22,283.0,283.19,9664.0,251.859,252.0548,251.859,252.0281,9664.0
2016-07-29 11:05:00,283.22,283.43,283.19,283.4,16749.0,252.0548,252.2417,252.0281,252.215,16749.0
2016-07-29 11:10:00,283.41,283.87,283.41,283.8,18600.0,252.2239,252.6333,252.2239,252.571,18600.0
2016-07-29 11:15:00,283.81,283.87,283.76,283.8,14779.0,252.5799,252.6333,252.5354,252.571,14779.0
2016-07-29 11:20:00,283.8,283.92,283.75,283.9,12073.0,252.571,252.6778,252.5265,252.66,12073.0
2016-07-29 11:25:00,283.88,283.95,283.86,283.86,15648.0,252.6422,252.7045,252.6244,252.6244,15648.0
2016-07-29 11:30:00,283.83,283.85,283.74,283.8,12267.0,252.5977,252.6155,252.5176,252.571,12267.0
2016-07-29 11:35:00,283.78,284.22,283.78,284.18,16584.0,252.5532,252.9448,252.5532,252.9092,16584.0
2016-07-29 11:40:00,284.29,284.3,284.12,284.26,17722.0,253.0071,253.016,252.8558,252.9804,17722.0
2016-07-29 11:45:00,284.29,284.36,284.07,284.07,19037.0,253.0071,253.0694,252.8113,252.8113,19037.0
2016-07-29 11:50:00,284.1,284.19,284.06,284.12,12351.0,252.838,252.9181,252.8024,252.8558,12351.0
2016-07-29 11:55:00,284.13,284.27,284.08,284.18,9394.0,252.8647,252.9893,252.8202,252.9092,9394.0
2016-07-29 12:00:00,284.25,284.5,284.22,284.5,17613.0,252.9715,253.194,252.9448,253.194,17613.0
2016-07-29 12:05:00,284.55,284.6,284.47,284.48,15860.0,253.2385,253.283,253.1673,253.1762,15860.0
2016-07-29 12:10:00,284.46,284.46,284.32,284.4,19400.0,253.1584,253.1584,253.0338,253.105,19400.0
2016-07-29 12:15:00,284.44,284.52,284.32,284.32,25516.0,253.1406,253.2118,253.0338,253.0338,25516.0
2016-07-29 12:20:00,284.34,284.35,284.2,284.23,16709.0,253.0516,253.0605,252.927,252.9537,16709.0
2016-07-29 12:25:00,284.27,284.39,284.08,284.09,9424.0,252.9893,253.0961,252.8202,252.8291,9424.0
2016-07-29 12:30:00,284.12,284.32,284.09,284.26,11900.0,252.8558,253.0338,252.8291,252.9804,11900.0
2016-07-29 12:35:00,284.25,284.38,284.21,284.21,16009.0,252.9715,253.0872,252.9359,252.9359,16009.0
2016-07-29 12:40:00,284.18,284.26,283.95,283.96,15600.0,252.9092,252.9804,252.7045,252.7134,15600.0
2016-07-29 12:45:00,283.93,283.93,283.52,283.56,13287.0,252.6867,252.6867,252.3218,252.3574,13287.0
2016-07-29 12:50:00,283.52,283.61,283.4,283.61,9370.0,252.3218,252.4019,252.215,252.4019,9370.0
2016-07-29 12:55:00,283.62,283.63,283.47,283.48,3812.0,252.4108,252.4197,252.2773,252.2862,3812.0
2016-07-29 13:00:00,283.45,283.55,283.35,283.48,3838.0,252.2595,252.3485,252.1705,252.2862,3838.0
2016-07-29 13:05:00,283.54,283.63,283.46,283.63,11089.0,252.3396,252.4197,252.2684,252.4197,11089.0
2016-07-29 13:10:00,283.71,283.84,283.71,283.77,5500.0,252.4909,252.6066,252.4909,252.5443,5500.0
2016-07-29 13:15:00,283.72,283.79,283.69,283.73,4071.0,252.4998,252.5621,252.4731,252.5087,4071.0
2016-07-29 13:20:00,283.77,283.92,283.77,283.87,7092.0,252.5443,252.6778,252.5443,252.6333,7092.0
2016-07-29 13:25:00,283.88,283.97,283.87,283.97,3070.0,252.6422,252.7223,252.6333,252.7223,3070.0
2016-07-29 13:30:00,283.92,284.06,283.87,284.05,2256.0,252.6778,252.8024,252.6333,252.7935,2256.0
2016-07-29 13:35:00,284.03,284.07,284.02,284.03,2545.0,252.7757,252.8113,252.7668,252.7757,2545.0
2016-07-29 13:40:00,283.97,283.97,283.84,283.9,4354.0,252.7223,252.7223,252.6066,252.66,4354.0
2016-07-29 13:45:00,283.93,284.15,283.89,284.1,4607.0,252.6867,252.8825,252.6511,252.838,4607.0
2016-07-29 13:50:00,284.13,284.26,284.13,284.25,9154.0,252.8647,252.9804,252.8647,252.9715,9154.0
2016-07-29 13:55:00,284.24,284.24,284.19,284.22,4400.0,252.9626,252.9626,252.9181,252.9448,4400.0
2016-07-29 14:00:00,284.21,284.21,284.1,284.12,5087.0,252.9359,252.9359,252.838,252.8558,5087.0
2016-07-29 14:05:00,284.06,284.16,284.06,284.15,2224.0,252.8024,252.8914,252.8024,252.8825,2224.0
2016-07-29 14:10:00,284.16,284.18,284.11,284.11,6600.0,252.8914,252.9092,252.8469,252.8469,6600.0
2016-07-29 14:15:00,284.09,284.2,284.09,284.16,2600.0,252.8291,252.927,252.8291,252.8914,2600.0
2016-07-29 14:20:00,284.15,284.26,284.1,284.26,5500.0,252.8825,252.9804,252.838,252.9804,5500.0
2016-07-29 14:25:00,284.24,284.29,284.22,284.25,4900.0,252.9626,253.0071,252.9448,252.9715,4900.0
2016-07-29 14:30:00,284.25,284.28,284.16,284.16,4340.0,252.9715,252.9982,252.8914,252.8914,4340.0
2016-07-29 14:35:00,284.16,284.16,283.89,283.95,9172.0,252.8914,252.8914,252.6511,252.7045,9172.0
2016-07-29 14:40:00,283.91,283.99,283.9,283.95,20873.0,252.6689,252.7401,252.66,252.7045,20873.0
2016-07-29 14:45:00,283.93,283.98,283.86,283.96,1909.0,252.6867,252.7312,252.6244,252.7134,1909.0
2016-07-29 14:50:00,284.0,284.15,284.0,284.1,1191.0,252.749,252.8825,252.749,252.838,1191.0
2016-07-29 14:55:00,284.09,284.15,284.01,284.14,15663.0,252.8291,252.8825,252.7579,252.8736,15663.0
2016-07-29 15:00:00,284.13,284.13,283.99,284.0,9741.0,252.8647,252.8647,252.7401,252.749,9741.0
2016-07-29 15:05:00,284.01,284.02,283.83,283.97,9098.0,252.7579,252.7668,252.5977,252.7223,9098.0
2016-07-29 15:10:00,283.98,284.15,283.98,284.02,12807.0,252.7312,252.8825,252.7312,252.7668,12807.0
2016-07-29 15:15:00,284.03,284.09,284.0,284.0,5133.0,252.7757,252.8291,252.749,252.749,5133.0
2016-07-29 15:20:00,284.01,284.11,283.99,284.05,8001.0,252.7579,252.8469,252.7401,252.7935,8001.0
2016-07-29 15:25:00,283.94,284.03,283.91,283.93,6976.0,252.6956,252.7757,252.6689,252.6867,6976.0
2016-07-29 15:30:00,283.95,284.07,283.9,284.01,12801.0,252.7045,252.8113,252.66,252.7579,12801.0
2016-07-29 15:35:00,283.98,284.02,283.91,283.91,21259.0,252.7312,252.7668,252.6689,252.6689,21259.0
2016-07-29 15:40:00,283.93,284.11,283.93,284.11,13540.0,252.6867,252.8469,252.6867,252.8469,13540.0
2016-07-29 15:45:00,284.12,284.42,284.12,284.36,17427.0,252.8558,253.1228,252.8558,253.0694,17427.0
2016-07-29 15:50:00,284.41,284.41,284.13,284.15,34303.0,253.1139,253.1139,252.8647,252.8825,34303.0
2016-07-29 15:55:00,284.1,284.13,283.75,283.76,199672.0,252.838,252.8647,252.5265,252.5354,199672.0
2016-08-01 09:30:00,283.96,284.08,283.53,283.53,28965.0,252.7134,252.8202,252.3307,252.3307,28965.0
2016-08-01 09:35:00,283.38,283.38,282.7,282.7,23539.0,252.1972,252.1972,251.592,251.592,23539.0
2016-08-01 09:40:00,282.68,283.02,282.48,283.01,31780.0,251.5742,251.8768,251.3963,251.8679,31780.0
2016-08-01 09:45:00,283.02,283.17,282.71,282.71,26385.0,251.8768,252.0103,251.6009,251.6009,26385.0
2016-08-01 09:50:00,282.76,283.22,282.74,283.18,8306.0,251.6454,252.0548,251.6276,252.0192,8306.0
2016-08-01 09:55:00,283.21,283.33,282.97,283.33,13417.0,252.0459,252.1527,251.8323,252.1527,13417.0
2016-08-01 10:00:00,283.28,283.32,283.05,283.08,28193.0,252.1082,252.1438,251.9035,251.9302,28193.0
2016-08-01 10:05:00,283.07,283.47,283.07,283.42,9577.0,251.9213,252.2773,251.9213,252.2328,9577.0
2016-08-01 10:10:00,283.45,283.48,283.12,283.26,11671.0,252.2595,252.2862,251.9658,252.0904,11671.0
2016-08-01 10:15:00,283.37,283.94,283.37,283.9,36965.0,252.1883,252.6956,252.1883,252.66,36965.0
2016-08-01 10:20:00,283.85,283.85,283.43,283.45,14950.0,252.6155,252.6155,252.2417,252.2595,14950.0
2016-08-01 10:25:00,283.42,283.86,283.42,283.63,11854.0,252.2328,252.6244,252.2328,252.4197,11854.0
2016-08-01 10:30:00,283.64,283.75,283.53,283.59,10008.0,252.4286,252.5265,252.3307,252.3841,10008.0
2016-08-01 10:35:00,283.56,283.61,283.24,283.27,23142.0,252.3574,252.4019,252.0726,252.0993,23142.0
2016-08-01 10:40:00,283.31,283.45,283.25,283.42,16106.0,252.1349,252.2595,252.0815,252.2328,16106.0
2016-08-01 10:45:00,283.44,283.69,283.33,283.65,14107.0,252.2506,252.4731,252.1527,252.4375,14107.0
2016-08-01 10:50:00,283.69,283.8,283.69,283.72,9961.0,252.4731,252.571,252.4731,252.4998,9961.0
2016-08-01 10:55:00,283.74,283.92,283.67,283.83,18100.0,252.5176,252.6778,252.4553,252.5977,18100.0
2016-08-01 11:00:00,283.81,283.96,283.69,283.96,12558.0,252.5799,252.7134,252.4731,252.7134,12558.0
2016-08-01 11:05:00,283.92,284.31,283.89,284.27,25639.0,252.6778,253.0249,252.6511,252.9893,25639.0
2016-08-01 11:10:00,284.38,284.43,284.26,284.33,8598.0,253.0872,253.1317,252.9804,253.0427,8598.0
2016-08-01 11:15:00,284.34,284.46,284.32,284.34,7950.0,253.0516,253.1584,253.0338,253.0516,7950.0
2016-08-01 11:20:00,284.36,284.36,284.18,284.25,10550.0,253.0694,253.0694,252.9092,252.9715,10550.0
2016-08-01 11:25:00,284.25,284.29,283.99,284.0,30418.0,252.9715,253.0071,252.7401,252.749,30418.0
2016-08-01 11:30:00,284.05,284.26,284.04,284.1,12064.0,252.7935,252.9804,252.7846,252.838,12064.0
2016-08-01 11:35:00,284.11,284.14,284.05,284.07,4911.0,252.8469,252.8736,252.7935,252.8113,4911.0
2016-08-01 11:40:00,284.02,284.02,283.96,284.01,1855.0,252.7668,252.7668,252.7134,252.7579,1855.0
2016-08-01 11:45:00,284.01,284.07,283.97,284.03,2719.0,252.7579,252.8113,252.7223,252.7757,2719.0
2016-08-01 11:50:00,284.01,284.01,283.63,283.72,5196.0,252.7579,252.7579,252.4197,252.4998,5196.0
2016-08-01 11:55:00,283.6,283.65,283.52,283.55,5800.0,252.393,252.4375,252.3218,252.3485,5800.0
2016-08-01 12:00:00,283.57,283.7,283.57,283.67,2576.0,252.3663,252.482,252.3663,252.4553,2576.0
2016-08-01 12:05:00,283.63,283.63,283.12,283.13,6900.0,252.4197,252.4197,251.9658,251.9747,6900.0
2016-08-01 12:10:00,283.21,283.24,282.73,282.74,11734.0,252.0459,252.0726,251.6187,251.6276,11734.0
2016-08-01 12:15:00,282.7,282.91,282.65,282.91,8330.0,251.592,251.7789,251.5475,251.7789,8330.0
2016-08-01 12:20:00,282.86,282.86,282.51,282.59,7748.0,251.7344,251.7344,251.423,251.4942,7748.0
2016-08-01 12:25:00,282.53,282.73,282.49,282.73,18800.0,251.4408,251.6187,251.4052,251.6187,18800.0
2016-08-01 12:30:00,282.69,282.75,282.53,282.64,9500.0,251.5831,251.6365,251.4408,251.5386,9500.0
2016-08-01 12:35:00,282.63,283.02,282.63,283.02,8385.0,251.5297,251.8768,251.5297,251.8768,8385.0
2016-08-01 12:40:00,283.02,283.03,282.92,282.94,4650.0,251.8768,251.8857,251.7878,251.8056,4650.0
2016-08-01 12:45:00,282.92,282.96,282.79,282.92,7155.0,251.7878,251.8234,251.6721,251.7878,7155.0
2016-08-01 12:50:00,282.94,282.94,282.85,282.89,5190.0,251.8056,251.8056,251.7255,251.7611,5190.0
2016-08-01 12:55:00,282.88,282.9,282.71,282.79,8400.0,251.7522,251.77,251.6009,251.6721,8400.0
2016-08-01 13:00:00,282.84,282.92,282.67,282.73,7795.0,251.7166,251.7878,251.5653,251.6187,7795.0
2016-08-01 13:05:00,282.67,282.77,282.58,282.77,21672.0,251.5653,251.6543,251.4853,251.6543,21672.0
2016-08-01 13:10:00,282.71,282.93,282.7,282.91,6150.0,251.6009,251.7967,251.592,251.7789,6150.0
2016-08-01 13:15:00,282.9,283.02,282.87,282.95,2410.0,251.77,251.8768,251.7433,251.8145,2410.0
2016-08-01 13:20:00,282.96,283.13,282.91,283.04,6350.0,251.8234,251.9747,251.7789,251.8946,6350.0
2016-08-01 13:25:00,283.08,283.09,282.87,283.03,4029.0,251.9302,251.9391,251.7433,251.8857,4029.0
2016-08-01 13:30:00,283.03,283.03,282.96,282.97,2100.0,251.8857,251.8857,251.8234,251.8323,2100.0
2016-08-01 13:35:00,283.03,283.13,283.03,283.06,2742.0,251.8857,251.9747,251.8857,251.9124,2742.0
2016-08-01 13:40:00,283.03,283.04,282.88,282.96,2688.0,251.8857,251.8946,251.7522,251.8234,2688.0
2016-08-01 13:45:00,282.92,282.94,282.8,282.87,3628.0,251.7878,251.8056,251.681,251.7433,3628.0
2016-08-01 13:50:00,282.84,282.92,282.76,282.81,7387.0,251.7166,251.7878,251.6454,251.6899,7387.0
2016-08-01 13:55:00,282.86,283.28,282.84,283.27,6510.0,251.7344,252.1082,251.7166,252.0993,6510.0
2016-08-01 14:00:00,283.26,283.33,283.22,283.24,4202.0,252.0904,252.1527,252.0548,252.0726,4202.0
2016-08-01 14:05:00,283.3,283.38,283.25,283.28,7680.0,252.126,252.1972,252.0815,252.1082,7680.0
2016-08-01 14:10:00,283.25,283.25,283.02,283.09,21525.0,252.0815,252.0815,251.8768,251.9391,21525.0
2016-08-01 14:15:00,283.11,283.13,282.98,283.09,6215.0,251.9569,251.9747,251.8412,251.9391,6215.0
2016-08-01 14:20:00,283.05,283.26,283.05,283.24,6529.0,251.9035,252.0904,251.9035,252.0726,6529.0
2016-08-01 14:25:00,283.27,283.28,283.06,283.13,11864.0,252.0993,252.1082,251.9124,251.9747,11864.0
2016-08-01 14:30:00,283.12,283.23,283.04,283.16,10964.0,251.9658,252.0637,251.8946,252.0014,10964.0
2016-08-01 14:35:00,283.13,283.26,283.12,283.19,13467.0,251.9747,252.0904,251.9658,252.0281,13467.0
2016-08-01 14:40:00,283.2,283.23,283.08,283.13,8302.0,252.037,252.0637,251.9302,251.9747,8302.0
2016-08-01 14:45:00,283.12,283.3,283.12,283.25,3800.0,251.9658,252.126,251.9658,252.0815,3800.0
2016-08-01 14:50:00,283.29,283.3,283.04,283.04,3373.0,252.1171,252.126,251.8946,251.8946,3373.0
2016-08-01 14:55:00,283.06,283.19,283.04,283.18,4492.0,251.9124,252.0281,251.8946,252.0192,4492.0
2016-08-01 15:00:00,283.15,283.18,283.05,283.1,8101.0,251.9925,252.0192,251.9035,251.948,8101.0
2016-08-01 15:05:00,283.02,283.06,282.93,282.93,6227.0,251.8768,251.9124,251.7967,251.7967,6227.0
2016-08-01 15:10:00,282.95,283.18,282.91,282.91,9647.0,251.8145,252.0192,251.7789,251.7789,9647.0
2016-08-01 15:15:00,282.91,282.94,282.71,282.72,14550.0,251.7789,251.8056,251.6009,251.6098,14550.0
2016-08-01 15:20:00,282.72,282.72,282.58,282.69,5221.0,251.6098,251.6098,251.4853,251.5831,5221.0
2016-08-01 15:25:00,282.7,282.71,282.54,282.57,8904.0,251.592,251.6009,251.4497,251.4764,8904.0
2016-08-01 15:30:00,282.59,282.78,282.59,282.73,20789.0,251.4942,251.6632,251.4942,251.6187,20789.0
2016-08-01 15:35:00,282.78,282.85,282.73,282.84,10220.0,251.6632,251.7255,251.6187,251.7166,10220.0
2016-08-01 15:40:00,282.85,282.9,282.78,282.83,12316.0,251.7255,251.77,251.6632,251.7077,12316.0
2016-08-01 15:45:00,282.86,282.95,282.77,282.78,49264.0,251.7344,251.8145,251.6543,251.6632,49264.0
2016-08-01 15:50:00,282.79,282.82,282.67,282.76,29067.0,251.6721,251.6988,251.5653,251.6454,29067.0
2016-08-01 15:55:00,282.77,283.04,282.7,282.98,54948.0,251.6543,251.8946,251.592,251.8412,54948.0
2016-08-02 09:30:00,282.86,283.29,282.79,283.05,51568.0,251.7344,252.1171,251.6721,251.9035,51568.0
2016-08-02 09:35:00,283.11,283.11,282.38,282.42,16162.0,251.9569,251.9569,251.3073,251.3429,16162.0
2016-08-02 09:40:00,282.48,282.53,282.17,282.39,38196.0,251.3963,251.4408,251.1204,251.3162,38196.0
2016-08-02 09:45:00,282.41,282.56,282.01,282.27,11470.0,251.334,251.4675,250.978,251.2094,11470.0
2016-08-02 09:50:00,282.33,282.47,282.01,282.12,11007.0,251.2628,251.3874,250.978,251.0759,11007.0
2016-08-02 09:55:00,282.1,282.41,281.95,282.14,11546.0,251.0581,251.334,250.9246,251.0937,11546.0
2016-08-02 10:00:00,282.18,282.21,281.84,281.91,8286.0,251.1293,251.156,250.8267,250.889,8286.0
2016-08-02 10:05:00,281.92,281.92,281.34,281.41,9510.0,250.8979,250.8979,250.3817,250.444,9510.0
2016-08-02 10:10:00,281.38,281.38,281.07,281.35,20400.0,250.4173,250.4173,250.1414,250.3906,20400.0
2016-08-02 10:15:00,281.36,281.46,280.92,280.95,21491.0,250.3995,250.4885,250.0079,250.0346,21491.0
2016-08-02 10:20:00,280.92,281.18,280.86,281.1,8189.0,250.0079,250.2393,249.9545,250.1681,8189.0
2016-08-02 10:25:00,281.11,281.21,281.0,281.14,9210.0,250.177,250.266,250.0791,250.2037,9210.0
2016-08-02 10:30:00,281.1,281.24,280.92,280.92,7480.0,250.1681,250.2927,250.0079,250.0079,7480.0
2016-08-02 10:35:00,280.97,281.01,280.84,280.9,4992.0,250.0524,250.088,249.9367,249.9901,4992.0
2016-08-02 10:40:00,280.84,280.84,280.58,280.71,13782.0,249.9367,249.9367,249.7053,249.821,13782.0
2016-08-02 10:45:00,280.63,280.71,280.25,280.25,17609.0,249.7498,249.821,249.4116,249.4116,17609.0
2016-08-02 10:50:00,280.27,280.28,279.98,280.09,13273.0,249.4294,249.4383,249.1714,249.2692,13273.0
2016-08-02 10:55:00,280.09,280.27,279.82,279.88,7483.0,249.2692,249.4294,249.029,249.0824,7483.0
2016-08-02 11:00:00,279.94,280.12,279.93,279.99,11518.0,249.1358,249.2959,249.1269,249.1803,11518.0
2016-08-02 11:05:00,279.98,280.35,279.97,280.34,5425.0,249.1714,249.5006,249.1625,249.4917,5425.0
2016-08-02 11:10:00,280.35,280.37,280.16,280.23,11653.0,249.5006,249.5184,249.3315,249.3938,11653.0
2016-08-02 11:15:00,280.21,280.26,279.99,280.14,8958.0,249.376,249.4205,249.1803,249.3137,8958.0
2016-08-02 11:20:00,280.11,280.54,280.11,280.44,8090.0,249.287,249.6697,249.287,249.5807,8090.0
2016-08-02 11:25:00,280.46,280.5,280.37,280.42,6158.0,249.5985,249.6341,249.5184,249.5629,6158.0
2016-08-02 11:30:00,280.35,280.38,280.21,280.21,4289.0,249.5006,249.5273,249.376,249.376,4289.0
2016-08-02 11:35:00,280.22,280.23,280.08,280.08,3862.0,249.3849,249.3938,249.2603,249.2603,3862.0
2016-08-02 11:40:00,280.1,280.14,279.97,280.0,8200.0,249.2781,249.3137,249.1625,249.1892,8200.0
2016-08-02 11:45:00,280.08,280.23,280.01,280.17,2821.0,249.2603,249.3938,249.1981,249.3404,2821.0
2016-08-02 11:50:00,280.2,280.2,280.05,280.09,4129.0,249.3671,249.3671,249.2336,249.2692,4129.0
2016-08-02 11:55:00,280.05,280.05,279.74,279.81,7519.0,249.2336,249.2336,248.9578,249.0201,7519.0
2016-08-02 12:00:00,279.86,279.91,279.68,279.69,8424.0,249.0646,249.1091,248.9044,248.9133,8424.0
2016-08-02 12:05:00,279.62,279.7,279.42,279.66,10532.0,248.851,248.9222,248.673,248.8866,10532.0
2016-08-02 12:10:00,279.63,279.87,279.58,279.87,2441.0,248.8599,249.0735,248.8154,249.0735,2441.0
2016-08-02 12:15:00,279.92,279.96,279.78,279.84,2400.0,249.118,249.1536,248.9934,249.0468,2400.0
2016-08-02 12:20:00,279.83,279.88,279.83,279.85,1217.0,249.0379,249.0824,249.0379,249.0557,1217.0
2016-08-02 12:25:00,279.83,279.85,279.76,279.83,9761.0,249.0379,249.0557,248.9756,249.0379,9761.0
2016-08-02 12:30:00,279.78,279.79,279.68,279.75,4073.0,248.9934,249.0023,248.9044,248.9667,4073.0
2016-08-02 12:35:00,279.8,279.8,279.64,279.66,2500.0,249.0112,249.0112,248.8688,248.8866,2500.0
2016-08-02 12:40:00,279.65,279.81,279.65,279.78,6328.0,248.8777,249.0201,248.8777,248.9934,6328.0
2016-08-02 12:45:00,279.8,279.82,279.67,279.67,15077.0,249.0112,249.029,248.8955,248.8955,15077.0
2016-08-02 12:50:00,279.68,279.69,279.54,279.54,4951.0,248.9044,248.9133,248.7798,248.7798,4951.0
2016-08-02 12:55:00,279.49,279.51,279.3,279.36,7694.0,248.7353,248.7531,248.5662,248.6196,7694.0
2016-08-02 13:00:00,279.38,279.39,279.23,279.23,4172.0,248.6374,248.6463,248.5039,248.5039,4172.0
2016-08-02 13:05:00,279.25,279.26,279.04,279.08,2776.0,248.5217,248.5306,248.3348,248.3704,2776.0
2016-08-02 13:10:00,279.0,279.2,279.0,279.03,8200.0,248.2992,248.4772,248.2992,248.3259,8200.0
2016-08-02 13:15:00,279.05,279.2,279.05,279.18,7741.0,248.3437,248.4772,248.3437,248.4594,7741.0
2016-08-02 13:20:00,279.18,279.3,279.13,279.3,4100.0,248.4594,248.5662,248.4149,248.5662,4100.0
2016-08-02 13:25:00,279.33,279.44,279.3,279.41,3300.0,248.5929,248.6908,248.5662,248.6641,3300.0
2016-08-02 13:30:00,279.48,279.48,279.39,279.4,3139.0,248.7264,248.7264,248.6463,248.6552,3139.0
2016-08-02 13:35:00,279.4,279.51,279.35,279.37,4530.0,248.6552,248.7531,248.6107,248.6285,4530.0
2016-08-02 13:40:00,279.39,279.39,279.2,279.23,5859.0,248.6463,248.6463,248.4772,248.5039,5859.0
2016-08-02 13:45:00,279.3,279.5,279.28,279.44,20801.0,248.5662,248.7442,248.5484,248.6908,20801.0
2016-08-02 13:50:00,279.49,279.57,279.46,279.54,14326.0,248.7353,248.8065,248.7086,248.7798,14326.0
2016-08-02 13:55:00,279.48,279.52,279.42,279.43,7882.0,248.7264,248.762,248.673,248.6819,7882.0
2016-08-02 14:00:00,279.4,279.53,279.4,279.42,7794.0,248.6552,248.7709,248.6552,248.673,7794.0
2016-08-02 14:05:00,279.45,279.87,279.42,279.84,17163.0,248.6997,249.0735,248.673,249.0468,17163.0
2016-08-02 14:10:00,279.81,279.91,279.79,279.88,4715.0,249.0201,249.1091,249.0023,249.0824,4715.0
2016-08-02 14:15:00,279.84,279.87,279.74,279.75,3300.0,249.0468,249.0735,248.9578,248.9667,3300.0
2016-08-02 14:20:00,279.81,279.96,279.7,279.96,19869.0,249.0201,249.1536,248.9222,249.1536,19869.0
2016-08-02 14:25:00,279.96,280.16,279.96,280.07,12004.0,249.1536,249.3315,249.1536,249.2514,12004.0
2016-08-02 14:30:00,280.08,280.09,279.99,279.99,8785.0,249.2603,249.2692,249.1803,249.1803,8785.0
2016-08-02 14:35:00,280.02,280.06,279.87,279.88,7580.0,249.207,249.2425,249.0735,249.0824,7580.0
2016-08-02 14:40:00,279.92,280.47,279.9,280.44,29093.0,249.118,249.6074,249.1002,249.5807,29093.0
2016-08-02 14:45:00,280.39,280.44,280.29,280.38,6071.0,249.5362,249.5807,249.4472,249.5273,6071.0
2016-08-02 14:50:00,280.41,280.41,280.12,280.15,9051.0,249.554,249.554,249.2959,249.3226,9051.0
2016-08-02 14:55:00,280.15,280.21,280.06,280.08,1863.0,249.3226,249.376,249.2425,249.2603,1863.0
2016-08-02 15:00:00,280.01,280.22,280.01,280.22,4738.0,249.1981,249.3849,249.1981,249.3849,4738.0
2016-08-02 15:05:00,280.13,280.15,280.0,280.08,4246.0,249.3048,249.3226,249.1892,249.2603,4246.0
2016-08-02 15:10:00,280.1,280.1,279.88,279.94,8728.0,249.2781,249.2781,249.0824,249.1358,8728.0
2016-08-02 15:15:00,279.92,279.95,279.85,279.95,3539.0,249.118,249.1447,249.0557,249.1447,3539.0
2016-08-02 15:20:00,279.95,280.04,279.87,280.0,4060.0,249.1447,249.2248,249.0735,249.1892,4060.0
2016-08-02 15:25:00,280.04,280.04,279.93,279.96,8437.0,249.2248,249.2248,249.1269,249.1536,8437.0
2016-08-02 15:30:00,279.89,280.05,279.89,280.04,9074.0,249.0913,249.2336,249.0913,249.2248,9074.0
2016-08-02 15:35:00,280.04,280.24,279.97,280.19,14399.0,249.2248,249.4027,249.1625,249.3582,14399.0
2016-08-02 15:40:00,280.21,280.21,279.82,280.06,20749.0,249.376,249.376,249.029,249.2425,20749.0
2016-08-02 15:45:00,280.04,280.14,279.9,279.93,40585.0,249.2248,249.3137,249.1002,249.1269,40585.0
2016-08-02 15:50:00,279.91,279.91,279.76,279.78,31569.0,249.1091,249.1091,248.9756,248.9934,31569.0
2016-08-02 15:55:00,279.77,279.87,279.68,279.73,114965.0,248.9845,249.0735,248.9044,248.9489,114965.0
2016-08-03 09:30:00,279.68,280.1,279.21,279.32,71175.0,248.9044,249.2781,248.4861,248.584,71175.0
2016-08-03 09:35:00,279.28,279.43,278.91,279.43,34644.0,248.5484,248.6819,248.2191,248.6819,34644.0
2016-08-03 09:40:00,279.63,279.86,279.63,279.86,6840.0,248.8599,249.0646,248.8599,249.0646,6840.0
2016-08-03 09:45:00,279.95,280.01,279.69,279.97,16202.0,249.1447,249.1981,248.9133,249.1625,16202.0
2016-08-03 09:50:00,279.91,279.96,279.71,279.88,12298.0,249.1091,249.1536,248.9311,249.0824,12298.0
2016-08-03 09:55:00,279.8,279.8,279.59,279.79,6989.0,249.0112,249.0112,248.8243,249.0023,6989.0
2016-08-03 10:00:00,279.76,280.18,279.52,280.14,27189.0,248.9756,249.3493,248.762,249.3137,27189.0
2016-08-03 10:05:00,280.14,280.26,279.89,279.89,10815.0,249.3137,249.4205,249.0913,249.0913,10815.0
2016-08-03 10:10:00,279.89,280.28,279.86,280.25,5573.0,249.0913,249.4383,249.0646,249.4116,5573.0
2016-08-03 10:15:00,280.31,280.41,280.07,280.11,7938.0,249.465,249.554,249.2514,249.287,7938.0
2016-08-03 10:20:00,280.06,280.38,280.06,280.23,7200.0,249.2425,249.5273,249.2425,249.3938,7200.0
2016-08-03 10:25:00,280.18,280.34,280.1,280.28,16554.0,249.3493,249.4917,249.2781,249.4383,16554.0
2016-08-03 10:30:00,280.28,280.6,279.87,280.6,33701.0,249.4383,249.7231,249.0735,249.7231,33701.0
2016-08-03 10:35:00,280.61,280.63,280.29,280.4,15161.0,249.732,249.7498,249.4472,249.5451,15161.0
2016-08-03 10:40:00,280.49,280.64,280.46,280.58,7032.0,249.6252,249.7587,249.5985,249.7053,7032.0
2016-08-03 10:45:00,280.63,280.63,280.41,280.5,6793.0,249.7498,249.7498,249.554,249.6341,6793.0
2016-08-03 10:50:00,280.57,280.71,280.29,280.29,7020.0,249.6964,249.821,249.4472,249.4472,7020.0
2016-08-03 10:55:00,280.27,280.44,280.08,280.08,10807.0,249.4294,249.5807,249.2603,249.2603,10807.0
2016-08-03 11:00:00,280.15,280.2,279.97,280.1,6060.0,249.3226,249.3671,249.1625,249.2781,6060.0
2016-08-03 11:05:00,280.11,280.32,280.09,280.27,3085.0,249.287,249.4739,249.2692,249.4294,3085.0
2016-08-03 11:10:00,280.25,280.46,280.25,280.43,1700.0,249.4116,249.5985,249.4116,249.5718,1700.0
2016-08-03 11:15:00,280.49,280.55,280.41,280.41,5417.0,249.6252,249.6786,249.554,249.554,5417.0
2016-08-03 11:20:00,280.58,280.87,280.57,280.8,6766.0,249.7053,249.9634,249.6964,249.9011,6766.0
2016-08-03 11:25:00,280.87,280.97,280.8,280.85,3190.0,249.9634,250.0524,249.9011,249.9456,3190.0
2016-08-03 11:30:00,280.84,280.94,280.83,280.94,3977.0,249.9367,250.0257,249.9278,250.0257,3977.0
2016-08-03 11:35:00,280.82,281.02,280.77,280.97,4750.0,249.9189,250.0969,249.8744,250.0524,4750.0
2016-08-03 11:40:00,280.94,280.96,280.75,280.79,2961.0,250.0257,250.0435,249.8566,249.8922,2961.0
2016-08-03 11:45:00,280.82,280.89,280.69,280.88,8854.0,249.9189,249.9812,249.8032,249.9723,8854.0
2016-08-03 11:50:00,280.88,281.19,280.88,281.07,19727.0,249.9723,250.2482,249.9723,250.1414,19727.0
2016-08-03 11:55:00,281.07,281.14,281.01,281.13,9176.0,250.1414,250.2037,250.088,250.1948,9176.0
2016-08-03 12:00:00,281.13,281.13,281.08,281.13,4705.0,250.1948,250.1948,250.1503,250.1948,4705.0
2016-08-03 12:05:00,281.13,281.14,281.11,281.14,1212.0,250.1948,250.2037,250.177,250.2037,1212.0
2016-08-03 12:10:00,281.13,281.15,281.0,281.01,6038.0,250.1948,250.2126,250.0791,250.088,6038.0
2016-08-03 12:15:00,281.05,281.16,281.04,281.1,5000.0,250.1236,250.2215,250.1147,250.1681,5000.0
2016-08-03 12:20:00,281.1,281.1,280.95,281.08,3200.0,250.1681,250.1681,250.0346,250.1503,3200.0
2016-08-03 12:25:00,281.07,281.13,281.05,281.06,2245.0,250.1414,250.1948,250.1236,250.1325,2245.0
2016-08-03 12:30:00,281.07,281.07,280.97,280.98,1536.0,250.1414,250.1414,250.0524,250.0613,1536.0
2016-08-03 12:35:00,281.0,281.05,280.93,281.05,6020.0,250.0791,250.1236,250.0168,250.1236,6020.0
2016-08-03 12:40:00,281.05,281.34,281.05,281.29,7150.0,250.1236,250.3817,250.1236,250.3372,7150.0
2016-08-03 12:45:00,281.3,281.33,281.17,281.19,4377.0,250.3461,250.3728,250.2304,250.2482,4377.0
2016-08-03 12:50:00,281.2,281.26,281.15,281.24,2600.0,250.2571,250.3105,250.2126,250.2927,2600.0
2016-08-03 12:55:00,281.18,281.38,281.18,281.37,7053.0,250.2393,250.4173,250.2393,250.4084,7053.0
2016-08-03 13:00:00,281.39,281.39,281.24,281.24,1770.0,250.4262,250.4262,250.2927,250.2927,1770.0
2016-08-03 13:05:00,281.23,281.35,281.23,281.3,2464.0,250.2838,250.3906,250.2838,250.3461,2464.0
2016-08-03 13:10:00,281.34,281.35,281.28,281.35,2892.0,250.3817,250.3906,250.3283,250.3906,2892.0
2016-08-03 13:15:00,281.35,281.35,281.29,281.29,3315.0,250.3906,250.3906,250.3372,250.3372,3315.0
2016-08-03 13:20:00,281.3,281.44,281.29,281.32,9674.0,250.3461,250.4707,250.3372,250.3639,9674.0
2016-08-03 13:25:00,281.32,281.33,281.2,281.25,5494.0,250.3639,250.3728,250.2571,250.3016,5494.0
2016-08-03 13:30:00,281.27,281.32,281.27,281.3,8010.0,250.3194,250.3639,250.3194,250.3461,8010.0
2016-08-03 13:35:00,281.32,281.39,281.32,281.34,3267.0,250.3639,250.4262,250.3639,250.3817,3267.0
2016-08-03 13:40:00,281.3,281.35,281.21,281.21,3379.0,250.3461,250.3906,250.266,250.266,3379.0
2016-08-03 13:45:00,281.24,281.24,281.17,281.21,3963.0,250.2927,250.2927,250.2304,250.266,3963.0
2016-08-03 13:50:00,281.2,281.2,280.9,280.97,5700.0,250.2571,250.2571,249.9901,250.0524,5700.0
2016-08-03 13:55:00,280.99,281.07,280.98,281.07,2582.0,250.0702,250.1414,250.0613,250.1414,2582.0
2016-08-03 14:00:00,281.06,281.17,281.04,281.04,4107.0,250.1325,250.2304,250.1147,250.1147,4107.0
2016-08-03 14:05:00,281.02,281.21,281.01,281.2,1500.0,250.0969,250.266,250.088,250.2571,1500.0
2016-08-03 14:10:00,281.26,281.29,281.11,281.12,3000.0,250.3105,250.3372,250.177,250.1859,3000.0
2016-08-03 14:15:00,281.19,281.19,280.93,280.93,14401.0,250.2482,250.2482,250.0168,250.0168,14401.0
2016-08-03 14:20:00,280.91,281.05,280.9,280.95,6815.0,249.999,250.1236,249.9901,250.0346,6815.0
2016-08-03 14:25:00,280.93,280.93,280.73,280.73,1316.0,250.0168,250.0168,249.8388,249.8388,1316.0
2016-08-03 14:30:00,280.69,280.89,280.64,280.89,8539.0,249.8032,249.9812,249.7587,249.9812,8539.0
2016-08-03 14:35:00,280.94,280.94,280.73,280.78,1741.0,250.0257,250.0257,249.8388,249.8833,1741.0
2016-08-03 14:40:00,280.72,280.85,280.72,280.8,1232.0,249.8299,249.9456,249.8299,249.9011,1232.0
2016-08-03 14:45:00,280.83,280.83,280.71,280.72,2698.0,249.9278,249.9278,249.821,249.8299,2698.0
2016-08-03 14:50:00,280.73,280.92,280.73,280.88,5940.0,249.8388,250.0079,249.8388,249.9723,5940.0
2016-08-03 14:55:00,280.89,280.9,280.85,280.85,1941.0,249.9812,249.9901,249.9456,249.9456,1941.0
2016-08-03 15:00:00,280.83,280.86,280.76,280.82,6276.0,249.9278,249.9545,249.8655,249.9189,6276.0
2016-08-03 15:05:00,280.83,280.89,280.77,280.85,11782.0,249.9278,249.9812,249.8744,249.9456,11782.0
2016-08-03 15:10:00,280.91,280.92,280.82,280.89,6702.0,249.999,250.0079,249.9189,249.9812,6702.0
2016-08-03 15:15:00,280.91,280.99,280.91,280.95,2525.0,249.999,250.0702,249.999,250.0346,2525.0
2016-08-03 15:20:00,280.93,281.05,280.87,281.02,4202.0,250.0168,250.1236,249.9634,250.0969,4202.0
2016-08-03 15:25:00,281.08,281.28,281.08,281.28,9326.0,250.1503,250.3283,250.1503,250.3283,9326.0
2016-08-03 15:30:00,281.31,281.34,281.18,281.24,12275.0,250.355,250.3817,250.2393,250.2927,12275.0
2016-08-03 15:35:00,281.24,281.24,281.13,281.19,6465.0,250.2927,250.2927,250.1948,250.2482,6465.0
2016-08-03 15:40:00,281.22,281.22,281.05,281.09,12210.0,250.2749,250.2749,250.1236,250.1592,12210.0
2016-08-03 15:45:00,281.1,281.28,281.09,281.26,9403.0,250.1681,250.3283,250.1592,250.3105,9403.0
2016-08-03 15:50:00,281.28,281.36,281.21,281.24,16677.0,250.3283,250.3995,250.266,250.2927,16677.0
2016-08-03 15:55:00,281.27,281.58,281.25,281.58,70377.0,250.3194,250.5953,250.3016,250.5953,70377.0
2016-08-04 09:30:00,281.75,282.08,281.66,282.01,40533.0,250.7466,251.0403,250.6665,250.978,40533.0
2016-08-04 09:35:00,282.01,282.6,282.01,282.51,21946.0,250.978,251.5031,250.978,251.423,21946.0
2016-08-04 09:40:00,282.56,282.82,282.35,282.57,40046.0,251.4675,251.6988,251.2806,251.4764,40046.0
2016-08-04 09:45:00,282.57,282.65,282.16,282.26,24688.0,251.4764,251.5475,251.1115,251.2005,24688.0
2016-08-04 09:50:00,282.32,282.46,282.2,282.24,31056.0,251.2539,251.3785,251.1471,251.1827,31056.0
2016-08-04 09:55:00,282.22,282.22,281.5,281.5,12712.0,251.1649,251.1649,250.5241,250.5241,12712.0
2016-08-04 10:00:00,281.5,281.64,281.35,281.54,39922.0,250.5241,250.6487,250.3906,250.5597,39922.0
2016-08-04 10:05:00,281.57,281.57,281.14,281.24,18860.0,250.5864,250.5864,250.2037,250.2927,18860.0
2016-08-04 10:10:00,281.3,281.67,281.26,281.65,27173.0,250.3461,250.6754,250.3105,250.6576,27173.0
2016-08-04 10:15:00,281.6,281.93,281.5,281.8,27518.0,250.6131,250.9068,250.5241,250.7911,27518.0
2016-08-04 10:20:00,281.85,281.87,281.57,281.57,16200.0,250.8356,250.8534,250.5864,250.5864,16200.0
2016-08-04 10:25:00,281.69,281.78,281.57,281.65,10236.0,250.6932,250.7733,250.5864,250.6576,10236.0
2016-08-04 10:30:00,281.75,281.98,281.75,281.85,19412.0,250.7466,250.9513,250.7466,250.8356,19412.0
2016-08-04 10:35:00,281.83,282.07,281.83,281.95,18350.0,250.8178,251.0314,250.8178,250.9246,18350.0
2016-08-04 10:40:00,281.99,281.99,281.67,281.91,18567.0,250.9602,250.9602,250.6754,250.889,18567.0
2016-08-04 10:45:00,281.88,281.9,281.62,281.68,6449.0,250.8623,250.8801,250.6309,250.6843,6449.0
2016-08-04 10:50:00,281.81,281.88,281.56,281.57,34886.0,250.8,250.8623,250.5775,250.5864,34886.0
2016-08-04 10:55:00,281.73,281.99,281.65,281.93,9900.0,250.7288,250.9602,250.6576,250.9068,9900.0
2016-08-04 11:00:00,281.92,281.92,281.76,281.87,17216.0,250.8979,250.8979,250.7555,250.8534,17216.0
2016-08-04 11:05:00,281.86,281.87,281.72,281.8,12348.0,250.8445,250.8534,250.7199,250.7911,12348.0
2016-08-04 11:10:00,281.82,281.82,281.58,281.64,4800.0,250.8089,250.8089,250.5953,250.6487,4800.0
2016-08-04 11:15:00,281.63,281.7,281.53,281.7,3500.0,250.6398,250.7021,250.5508,250.7021,3500.0
2016-08-04 11:20:00,281.74,281.96,281.73,281.75,9974.0,250.7377,250.9335,250.7288,250.7466,9974.0
2016-08-04 11:25:00,281.73,281.91,281.71,281.72,9301.0,250.7288,250.889,250.711,250.7199,9301.0
2016-08-04 11:30:00,281.82,281.88,281.72,281.88,6768.0,250.8089,250.8623,250.7199,250.8623,6768.0
2016-08-04 11:35:00,281.83,282.01,281.82,282.01,5307.0,250.8178,250.978,250.8089,250.978,5307.0
2016-08-04 11:40:00,282.02,282.11,281.94,282.05,17329.0,250.9869,251.067,250.9157,251.0136,17329.0
2016-08-04 11:45:00,282.06,282.09,281.96,281.98,8742.0,251.0225,251.0492,250.9335,250.9513,8742.0
2016-08-04 11:50:00,281.96,282.03,281.91,281.96,8735.0,250.9335,250.9958,250.889,250.9335,8735.0
2016-08-04 11:55:00,281.99,282.31,281.99,282.26,11837.0,250.9602,251.245,250.9602,251.2005,11837.0
2016-08-04 12:00:00,282.26,282.37,282.21,282.34,13677.0,251.2005,251.2984,251.156,251.2717,13677.0
2016-08-04 12:05:00,282.34,282.43,282.33,282.39,22798.0,251.2717,251.3518,251.2628,251.3162,22798.0
2016-08-04 12:10:00,282.43,282.44,282.32,282.38,18355.0,251.3518,251.3607,251.2539,251.3073,18355.0
2016-08-04 12:15:00,282.38,282.39,282.22,282.25,7600.0,251.3073,251.3162,251.1649,251.1916,7600.0
2016-08-04 12:20:00,282.26,282.35,282.25,282.32,6362.0,251.2005,251.2806,251.1916,251.2539,6362.0
2016-08-04 12:25:00,282.36,282.37,282.25,282.3,6109.0,251.2895,251.2984,251.1916,251.2361,6109.0
2016-08-04 12:30:00,282.32,282.34,282.13,282.21,8668.0,251.2539,251.2717,251.0848,251.156,8668.0
2016-08-04 12:35:00,282.2,282.22,282.05,282.06,9556.0,251.1471,251.1649,251.0136,251.0225,9556.0
2016-08-04 12:40:00,282.05,282.13,282.05,282.08,6352.0,251.0136,251.0848,251.0136,251.0403,6352.0
2016-08-04 12:45:00,282.1,282.13,282.06,282.1,6420.0,251.0581,251.0848,251.0225,251.0581,6420.0
2016-08-04 12:50:00,282.1,282.18,282.1,282.14,2100.0,251.0581,251.1293,251.0581,251.0937,2100.0
2016-08-04 12:55:00,282.1,282.1,282.0,282.0,2200.0,251.0581,251.0581,250.9691,250.9691,2200.0
2016-08-04 13:00:00,281.99,281.99,281.91,281.94,4460.0,250.9602,250.9602,250.889,250.9157,4460.0
2016-08-04 13:05:00,281.87,281.93,281.86,281.93,3044.0,250.8534,250.9068,250.8445,250.9068,3044.0
2016-08-04 13:10:00,281.89,281.89,281.77,281.8,4316.0,250.8712,250.8712,250.7644,250.7911,4316.0
2016-08-04 13:15:00,281.78,281.93,281.77,281.91,5000.0,250.7733,250.9068,250.7644,250.889,5000.0
2016-08-04 13:20:00,281.93,282.0,281.77,281.78,5100.0,250.9068,250.9691,250.7644,250.7733,5100.0
2016-08-04 13:25:00,281.82,281.92,281.68,281.92,7248.0,250.8089,250.8979,250.6843,250.8979,7248.0
2016-08-04 13:30:00,281.93,281.93,281.79,281.85,5525.0,250.9068,250.9068,250.7822,250.8356,5525.0
2016-08-04 13:35:00,281.83,281.86,281.77,281.84,1709.0,250.8178,250.8445,250.7644,250.8267,1709.0
2016-08-04 13:40:00,281.86,281.91,281.83,281.91,8500.0,250.8445,250.889,250.8178,250.889,8500.0
2016-08-04 13:45:00,281.92,281.97,281.9,281.95,4087.0,250.8979,250.9424,250.8801,250.9246,4087.0
2016-08-04 13:50:00,281.96,281.99,281.89,281.89,7725.0,250.9335,250.9602,250.8712,250.8712,7725.0
2016-08-04 13:55:00,281.92,281.97,281.9,281.96,4090.0,250.8979,250.9424,250.8801,250.9335,4090.0
2016-08-04 14:00:00,281.95,282.0,281.89,281.97,10690.0,250.9246,250.9691,250.8712,250.9424,10690.0
2016-08-04 14:05:00,281.96,282.0,281.92,281.95,2175.0,250.9335,250.9691,250.8979,250.9246,2175.0
2016-08-04 14:10:00,281.96,281.96,281.83,281.85,6326.0,250.9335,250.9335,250.8178,250.8356,6326.0
2016-08-04 14:15:00,281.82,281.82,281.55,281.56,9374.0,250.8089,250.8089,250.5686,250.5775,9374.0
2016-08-04 14:20:00,281.55,281.64,281.51,281.59,3828.0,250.5686,250.6487,250.533,250.6042,3828.0
2016-08-04 14:25:00,281.61,281.65,281.52,281.52,2067.0,250.622,250.6576,250.5419,250.5419,2067.0
2016-08-04 14:30:00,281.54,281.64,281.54,281.64,2295.0,250.5597,250.6487,250.5597,250.6487,2295.0
2016-08-04 14:35:00,281.61,281.61,281.58,281.58,755.0,250.622,250.622,250.5953,250.5953,755.0
2016-08-04 14:40:00,281.57,281.6,281.56,281.58,3040.0,250.5864,250.6131,250.5775,250.5953,3040.0
2016-08-04 14:45:00,281.59,281.67,281.57,281.57,5705.0,250.6042,250.6754,250.5864,250.5864,5705.0
2016-08-04 14:50:00,281.56,281.61,281.55,281.61,1822.0,250.5775,250.622,250.5686,250.622,1822.0
2016-08-04 14:55:00,281.56,281.63,281.56,281.6,7652.0,250.5775,250.6398,250.5775,250.6131,7652.0
2016-08-04 15:00:00,281.52,281.59,281.51,281.54,4521.0,250.5419,250.6042,250.533,250.5597,4521.0
2016-08-04 15:05:00,281.54,281.62,281.54,281.59,4675.0,250.5597,250.6309,250.5597,250.6042,4675.0
2016-08-04 15:10:00,281.56,281.56,281.49,281.52,5973.0,250.5775,250.5775,250.5152,250.5419,5973.0
2016-08-04 15:15:00,281.52,281.54,281.46,281.52,6350.0,250.5419,250.5597,250.4885,250.5419,6350.0
2016-08-04 15:20:00,281.54,281.57,281.41,281.43,19365.0,250.5597,250.5864,250.444,250.4618,19365.0
2016-08-04 15:25:00,281.45,281.48,281.43,281.48,2829.0,250.4796,250.5063,250.4618,250.5063,2829.0
2016-08-04 15:30:00,281.51,281.51,281.45,281.47,3298.0,250.533,250.533,250.4796,250.4974,3298.0
2016-08-04 15:35:00,281.54,281.72,281.53,281.68,17351.0,250.5597,250.7199,250.5508,250.6843,17351.0
2016-08-04 15:40:00,281.71,281.73,281.59,281.61,10955.0,250.711,250.7288,250.6042,250.622,10955.0
2016-08-04 15:45:00,281.6,281.71,281.54,281.63,7776.0,250.6131,250.711,250.5597,250.6398,7776.0
2016-08-04 15:50:00,281.6,281.67,281.56,281.67,18662.0,250.6131,250.6754,250.5775,250.6754,18662.0
2016-08-04 15:55:00,281.67,281.68,281.5,281.59,34692.0,250.6754,250.6843,250.5241,250.6042,34692.0
2016-08-05 09:30:00,283.0,283.02,282.64,282.89,30135.0,251.859,251.8768,251.5386,251.7611,30135.0
2016-08-05 09:35:00,282.95,283.52,282.95,283.43,27887.0,251.8145,252.3218,251.8145,252.2417,27887.0
2016-08-05 09:40:00,283.49,283.62,283.35,283.47,31177.0,252.2951,252.4108,252.1705,252.2773,31177.0
2016-08-05 09:45:00,283.56,283.7,283.3,283.56,24340.0,252.3574,252.482,252.126,252.3574,24340.0
2016-08-05 09:50:00,283.58,283.87,283.57,283.82,34451.0,252.3752,252.6333,252.3663,252.5888,34451.0
2016-08-05 09:55:00,283.9,284.17,283.86,284.15,26712.0,252.66,252.9003,252.6244,252.8825,26712.0
2016-08-05 10:00:00,284.14,284.26,284.05,284.08,20414.0,252.8736,252.9804,252.7935,252.8202,20414.0
2016-08-05 10:05:00,284.05,284.28,283.99,284.02,16085.0,252.7935,252.9982,252.7401,252.7668,16085.0
2016-08-05 10:10:00,283.98,284.18,283.8,283.95,14240.0,252.7312,252.9092,252.571,252.7045,14240.0
2016-08-05 10:15:00,283.92,284.27,283.92,284.08,25254.0,252.6778,252.9893,252.6778,252.8202,25254.0
2016-08-05 10:20:00,284.11,284.18,284.0,284.03,23366.0,252.8469,252.9092,252.749,252.7757,23366.0
2016-08-05 10:25:00,284.0,284.13,283.82,284.07,22555.0,252.749,252.8647,252.5888,252.8113,22555.0
2016-08-05 10:30:00,284.15,284.21,283.91,283.97,16401.0,252.8825,252.9359,252.6689,252.7223,16401.0
2016-08-05 10:35:00,283.98,284.23,283.9,283.94,23607.0,252.7312,252.9537,252.66,252.6956,23607.0
2016-08-05 10:40:00,283.95,284.11,283.91,284.09,7045.0,252.7045,252.8469,252.6689,252.8291,7045.0
2016-08-05 10:45:00,284.09,284.15,283.96,283.98,12378.0,252.8291,252.8825,252.7134,252.7312,12378.0
2016-08-05 10:50:00,284.04,284.22,284.04,284.2,13386.0,252.7846,252.9448,252.7846,252.927,13386.0
2016-08-05 10:55:00,284.19,284.25,284.13,284.25,10930.0,252.9181,252.9715,252.8647,252.9715,10930.0
2016-08-05 11:00:00,284.25,284.62,284.24,284.55,125154.0,252.9715,253.3008,252.9626,253.2385,125154.0
2016-08-05 11:05:00,284.55,284.66,284.5,284.51,33573.0,253.2385,253.3364,253.194,253.2029,33573.0
2016-08-05 11:10:00,284.48,284.56,284.35,284.55,24597.0,253.1762,253.2474,253.0605,253.2385,24597.0
2016-08-05 11:15:00,284.55,284.55,284.23,284.34,13882.0,253.2385,253.2385,252.9537,253.0516,13882.0
2016-08-05 11:20:00,284.37,284.45,284.33,284.43,24400.0,253.0783,253.1495,253.0427,253.1317,24400.0
2016-08-05 11:25:00,284.44,284.46,284.33,284.44,15421.0,253.1406,253.1584,253.0427,253.1406,15421.0
2016-08-05 11:30:00,284.44,284.65,284.43,284.62,21516.0,253.1406,253.3275,253.1317,253.3008,21516.0
2016-08-05 11:35:00,284.6,284.69,284.59,284.59,17059.0,253.283,253.3631,253.2741,253.2741,17059.0
2016-08-05 11:40:00,284.63,284.75,284.62,284.64,13249.0,253.3097,253.4165,253.3008,253.3186,13249.0
2016-08-05 11:45:00,284.62,284.73,284.62,284.64,15923.0,253.3008,253.3987,253.3008,253.3186,15923.0
2016-08-05 11:50:00,284.61,284.64,284.53,284.53,15431.0,253.2919,253.3186,253.2207,253.2207,15431.0
2016-08-05 11:55:00,284.52,284.55,284.46,284.47,13000.0,253.2118,253.2385,253.1584,253.1673,13000.0
2016-08-05 12:00:00,284.46,284.53,284.4,284.53,7587.0,253.1584,253.2207,253.105,253.2207,7587.0
2016-08-05 12:05:00,284.51,284.52,284.41,284.49,16258.0,253.2029,253.2118,253.1139,253.1851,16258.0
2016-08-05 12:10:00,284.48,284.58,284.47,284.56,23143.0,253.1762,253.2652,253.1673,253.2474,23143.0
2016-08-05 12:15:00,284.56,284.64,284.56,284.57,16856.0,253.2474,253.3186,253.2474,253.2563,16856.0
2016-08-05 12:20:00,284.56,284.7,284.52,284.7,16381.0,253.2474,253.372,253.2118,253.372,16381.0
2016-08-05 12:25:00,284.71,284.72,284.61,284.67,9517.0,253.3809,253.3898,253.2919,253.3453,9517.0
2016-08-05 12:30:00,284.65,284.72,284.58,284.72,17783.0,253.3275,253.3898,253.2652,253.3898,17783.0
2016-08-05 12:35:00,284.72,284.72,284.63,284.68,8570.0,253.3898,253.3898,253.3097,253.3542,8570.0
2016-08-05 12:40:00,284.66,284.73,284.6,284.71,20271.0,253.3364,253.3987,253.283,253.3809,20271.0
2016-08-05 12:45:00,284.7,284.76,284.63,284.67,21331.0,253.372,253.4254,253.3097,253.3453,21331.0
2016-08-05 12:50:00,284.66,284.73,284.65,284.71,4700.0,253.3364,253.3987,253.3275,253.3809,4700.0
2016-08-05 12:55:00,284.7,284.73,284.62,284.64,8280.0,253.372,253.3987,253.3008,253.3186,8280.0
2016-08-05 13:00:00,284.6,284.65,284.57,284.65,3427.0,253.283,253.3275,253.2563,253.3275,3427.0
2016-08-05 13:05:00,284.65,284.66,284.55,284.56,6482.0,253.3275,253.3364,253.2385,253.2474,6482.0
2016-08-05 13:10:00,284.55,284.6,284.52,284.6,5500.0,253.2385,253.283,253.2118,253.283,5500.0
2016-08-05 13:15:00,284.6,284.65,284.57,284.64,10300.0,253.283,253.3275,253.2563,253.3186,10300.0
2016-08-05 13:20:00,284.64,284.66,284.5,284.52,13974.0,253.3186,253.3364,253.194,253.2118,13974.0
2016-08-05 13:25:00,284.54,284.54,284.39,284.41,10453.0,253.2296,253.2296,253.0961,253.1139,10453.0
2016-08-05 13:30:00,284.41,284.53,284.4,284.5,16180.0,253.1139,253.2207,253.105,253.194,16180.0
2016-08-05 13:35:00,284.5,284.54,284.49,284.51,10730.0,253.194,253.2296,253.1851,253.2029,10730.0
2016-08-05 13:40:00,284.5,284.67,284.5,284.66,29032.0,253.194,253.3453,253.194,253.3364,29032.0
2016-08-05 13:45:00,284.66,284.74,284.66,284.69,20716.0,253.3364,253.4076,253.3364,253.3631,20716.0
2016-08-05 13:50:00,284.68,284.73,284.64,284.64,11417.0,253.3542,253.3987,253.3186,253.3186,11417.0
2016-08-05 13:55:00,284.65,284.65,284.56,284.58,11955.0,253.3275,253.3275,253.2474,253.2652,11955.0
2016-08-05 14:00:00,284.6,284.62,284.49,284.56,10977.0,253.283,253.3008,253.1851,253.2474,10977.0
2016-08-05 14:05:00,284.56,284.64,284.56,284.58,4131.0,253.2474,253.3186,253.2474,253.2652,4131.0
2016-08-05 14:10:00,284.58,284.62,284.54,284.55,10986.0,253.2652,253.3008,253.2296,253.2385,10986.0
2016-08-05 14:15:00,284.54,284.54,284.47,284.47,5512.0,253.2296,253.2296,253.1673,253.1673,5512.0
2016-08-05 14:20:00,284.48,284.48,284.42,284.44,3500.0,253.1762,253.1762,253.1228,253.1406,3500.0
2016-08-05 14:25:00,284.42,284.43,284.34,284.37,14540.0,253.1228,253.1317,253.0516,253.0783,14540.0
2016-08-05 14:30:00,284.4,284.47,284.4,284.45,6827.0,253.105,253.1673,253.105,253.1495,6827.0
2016-08-05 14:35:00,284.48,284.49,284.4,284.45,3155.0,253.1762,253.1851,253.105,253.1495,3155.0
2016-08-05 14:40:00,284.42,284.44,284.29,284.37,10811.0,253.1228,253.1406,253.0071,253.0783,10811.0
2016-08-05 14:45:00,284.36,284.36,284.31,284.32,2626.0,253.0694,253.0694,253.0249,253.0338,2626.0
2016-08-05 14:50:00,284.3,284.39,284.3,284.37,4863.0,253.016,253.0961,253.016,253.0783,4863.0
2016-08-05 14:55:00,284.37,284.43,284.37,284.37,3678.0,253.0783,253.1317,253.0783,253.0783,3678.0
2016-08-05 15:00:00,284.4,284.5,284.38,284.47,12233.0,253.105,253.194,253.0872,253.1673,12233.0
2016-08-05 15:05:00,284.48,284.52,284.39,284.5,4983.0,253.1762,253.2118,253.0961,253.194,4983.0
2016-08-05 15:10:00,284.53,284.56,284.52,284.54,2588.0,253.2207,253.2474,253.2118,253.2296,2588.0
2016-08-05 15:15:00,284.53,284.63,284.51,284.53,16089.0,253.2207,253.3097,253.2029,253.2207,16089.0
2016-08-05 15:20:00,284.48,284.48,284.35,284.4,3774.0,253.1762,253.1762,253.0605,253.105,3774.0
2016-08-05 15:25:00,284.4,284.48,284.34,284.48,3865.0,253.105,253.1762,253.0516,253.1762,3865.0
2016-08-05 15:30:00,284.42,284.45,284.38,284.44,12815.0,253.1228,253.1495,253.0872,253.1406,12815.0
2016-08-05 15:35:00,284.45,284.49,284.42,284.42,11385.0,253.1495,253.1851,253.1228,253.1228,11385.0
2016-08-05 15:40:00,284.48,284.53,284.45,284.51,9919.0,253.1762,253.2207,253.1495,253.2029,9919.0
2016-08-05 15:45:00,284.51,284.54,284.26,284.31,18792.0,253.2029,253.2296,252.9804,253.0249,18792.0
2016-08-05 15:50:00,284.32,284.38,284.22,284.25,24767.0,253.0338,253.0872,252.9448,252.9715,24767.0
2016-08-05 15:55:00,284.23,284.43,284.22,284.38,57277.0,252.9537,253.1317,252.9448,253.0872,57277.0
2016-08-08 09:30:00,284.36,284.88,284.36,284.81,47741.0,253.0694,253.5322,253.0694,253.4699,47741.0
2016-08-08 09:35:00,284.85,285.3,284.85,285.08,36755.0,253.5055,253.9059,253.5055,253.7102,36755.0
2016-08-08 09:40:00,285.13,285.42,284.8,285.2,32198.0,253.7547,254.0127,253.461,253.817,32198.0
2016-08-08 09:45:00,285.13,285.36,285.05,285.27,26283.0,253.7547,253.9593,253.6835,253.8792,26283.0
2016-08-08 09:50:00,285.21,285.25,284.81,284.87,19035.0,253.8258,253.8614,253.4699,253.5233,19035.0
2016-08-08 09:55:00,284.92,285.16,284.81,284.98,18375.0,253.5678,253.7814,253.4699,253.6212,18375.0
2016-08-08 10:00:00,285.01,285.1,284.86,285.02,28403.0,253.6479,253.728,253.5144,253.6568,28403.0
2016-08-08 10:05:00,285.01,285.2,284.97,285.19,3100.0,253.6479,253.817,253.6123,253.8081,3100.0
2016-08-08 10:10:00,285.1,285.14,284.94,285.05,11372.0,253.728,253.7636,253.5856,253.6835,11372.0
2016-08-08 10:15:00,285.05,285.14,284.8,284.8,15642.0,253.6835,253.7636,253.461,253.461,15642.0
2016-08-08 10:20:00,284.81,284.81,284.55,284.56,80199.0,253.4699,253.4699,253.2385,253.2474,80199.0
2016-08-08 10:25:00,284.57,284.73,284.53,284.58,17549.0,253.2563,253.3987,253.2207,253.2652,17549.0
2016-08-08 10:30:00,284.64,284.89,284.6,284.85,12975.0,253.3186,253.5411,253.283,253.5055,12975.0
2016-08-08 10:35:00,284.84,284.87,284.68,284.72,2452.0,253.4966,253.5233,253.3542,253.3898,2452.0
2016-08-08 10:40:00,284.83,284.98,284.83,284.97,4062.0,253.4877,253.6212,253.4877,253.6123,4062.0
2016-08-08 10:45:00,284.97,284.98,284.77,284.81,2976.0,253.6123,253.6212,253.4343,253.4699,2976.0
2016-08-08 10:50:00,284.78,284.86,284.59,284.84,12425.0,253.4432,253.5144,253.2741,253.4966,12425.0
2016-08-08 10:55:00,284.8,284.95,284.79,284.95,5146.0,253.461,253.5945,253.4521,253.5945,5146.0
2016-08-08 11:00:00,284.93,284.94,284.8,284.93,7136.0,253.5767,253.5856,253.461,253.5767,7136.0
2016-08-08 11:05:00,284.96,285.15,284.94,285.15,3620.0,253.6034,253.7725,253.5856,253.7725,3620.0
2016-08-08 11:10:00,285.13,285.14,284.97,284.97,7950.0,253.7547,253.7636,253.6123,253.6123,7950.0
2016-08-08 11:15:00,284.97,285.0,284.88,284.94,9640.0,253.6123,253.639,253.5322,253.5856,9640.0
2016-08-08 11:20:00,284.94,285.01,284.92,284.93,9228.0,253.5856,253.6479,253.5678,253.5767,9228.0
2016-08-08 11:25:00,285.02,285.11,284.94,284.94,4070.0,253.6568,253.7369,253.5856,253.5856,4070.0
2016-08-08 11:30:00,284.96,285.07,284.94,285.06,6300.0,253.6034,253.7013,253.5856,253.6924,6300.0
2016-08-08 11:35:00,285.06,285.14,285.03,285.14,2716.0,253.6924,253.7636,253.6657,253.7636,2716.0
2016-08-08 11:40:00,285.13,285.19,285.1,285.18,7520.0,253.7547,253.8081,253.728,253.7992,7520.0
2016-08-08 11:45:00,285.11,285.12,284.94,284.95,4354.0,253.7369,253.7458,253.5856,253.5945,4354.0
2016-08-08 11:50:00,285.01,285.09,284.99,284.99,6856.0,253.6479,253.7191,253.6301,253.6301,6856.0
2016-08-08 11:55:00,285.0,285.02,284.87,284.91,4891.0,253.639,253.6568,253.5233,253.5589,4891.0
2016-08-08 12:00:00,284.92,284.94,284.9,284.91,4000.0,253.5678,253.5856,253.55,253.5589,4000.0
2016-08-08 12:05:00,284.91,284.92,284.76,284.79,3119.0,253.5589,253.5678,253.4254,253.4521,3119.0
2016-08-08 12:10:00,284.82,284.82,284.65,284.67,5182.0,253.4788,253.4788,253.3275,253.3453,5182.0
2016-08-08 12:15:00,284.66,284.74,284.66,284.7,5675.0,253.3364,253.4076,253.3364,253.372,5675.0
2016-08-08 12:20:00,284.69,284.7,284.56,284.57,5092.0,253.3631,253.372,253.2474,253.2563,5092.0
2016-08-08 12:25:00,284.56,284.62,284.56,284.6,800.0,253.2474,253.3008,253.2474,253.283,800.0
2016-08-08 12:30:00,284.59,284.65,284.56,284.56,1922.0,253.2741,253.3275,253.2474,253.2474,1922.0
2016-08-08 12:35:00,284.58,284.64,284.56,284.6,1942.0,253.2652,253.3186,253.2474,253.283,1942.0
2016-08-08 12:40:00,284.62,284.62,284.5,284.5,2560.0,253.3008,253.3008,253.194,253.194,2560.0
2016-08-08 12:45:00,284.48,284.7,284.48,284.68,3574.0,253.1762,253.372,253.1762,253.3542,3574.0
2016-08-08 12:50:00,284.69,284.69,284.57,284.63,975.0,253.3631,253.3631,253.2563,253.3097,975.0
2016-08-08 12:55:00,284.64,284.72,284.63,284.7,650.0,253.3186,253.3898,253.3097,253.372,650.0
2016-08-08 13:00:00,284.71,284.71,284.55,284.56,2103.0,253.3809,253.3809,253.2385,253.2474,2103.0
2016-08-08 13:05:00,284.66,284.66,284.56,284.56,600.0,253.3364,253.3364,253.2474,253.2474,600.0
2016-08-08 13:10:00,284.67,284.67,284.59,284.6,2833.0,253.3453,253.3453,253.2741,253.283,2833.0
2016-08-08 13:15:00,284.57,284.72,284.56,284.71,2730.0,253.2563,253.3898,253.2474,253.3809,2730.0
2016-08-08 13:20:00,284.73,284.76,284.69,284.75,4285.0,253.3987,253.4254,253.3631,253.4165,4285.0
2016-08-08 13:25:00,284.72,284.79,284.71,284.79,300.0,253.3898,253.4521,253.3809,253.4521,300.0
2016-08-08 13:30:00,284.78,284.82,284.68,284.72,9317.0,253.4432,253.4788,253.3542,253.3898,9317.0
2016-08-08 13:35:00,284.67,284.72,284.64,284.66,2139.0,253.3453,253.3898,253.3186,253.3364,2139.0
2016-08-08 13:40:00,284.64,284.69,284.64,284.65,1600.0,253.3186,253.3631,253.3186,253.3275,1600.0
2016-08-08 13:45:00,284.66,284.7,284.6,284.6,4934.0,253.3364,253.372,253.283,253.283,4934.0
2016-08-08 13:50:00,284.6,284.65,284.58,284.65,8600.0,253.283,253.3275,253.2652,253.3275,8600.0
2016-08-08 13:55:00,284.71,284.82,284.68,284.81,4068.0,253.3809,253.4788,253.3542,253.4699,4068.0
2016-08-08 14:00:00,284.72,284.73,284.6,284.64,11926.0,253.3898,253.3987,253.283,253.3186,11926.0
2016-08-08 14:05:00,284.66,284.67,284.55,284.59,4045.0,253.3364,253.3453,253.2385,253.2741,4045.0
2016-08-08 14:10:00,284.55,284.57,284.49,284.51,8782.0,253.2385,253.2563,253.1851,253.2029,8782.0
2016-08-08 14:15:00,284.52,284.54,284.29,284.4,10193.0,253.2118,253.2296,253.0071,253.105,10193.0
2016-08-08 14:20:00,284.39,284.39,284.25,284.25,2122.0,253.0961,253.0961,252.9715,252.9715,2122.0
2016-08-08 14:25:00,284.21,284.25,284.18,284.2,7271.0,252.9359,252.9715,252.9092,252.927,7271.0
2016-08-08 14:30:00,284.17,284.35,284.15,284.33,15016.0,252.9003,253.0605,252.8825,253.0427,15016.0
2016-08-08 14:35:00,284.37,284.38,284.32,284.36,8862.0,253.0783,253.0872,253.0338,253.0694,8862.0
2016-08-08 14:40:00,284.36,284.36,284.25,284.25,1220.0,253.0694,253.0694,252.9715,252.9715,1220.0
2016-08-08 14:45:00,284.23,284.42,284.23,284.39,3860.0,252.9537,253.1228,252.9537,253.0961,3860.0
2016-08-08 14:50:00,284.32,284.39,284.32,284.36,2284.0,253.0338,253.0961,253.0338,253.0694,2284.0
2016-08-08 14:55:00,284.33,284.37,284.26,284.26,3100.0,253.0427,253.0783,252.9804,252.9804,3100.0
2016-08-08 15:00:00,284.27,284.29,284.23,284.25,5560.0,252.9893,253.0071,252.9537,252.9715,5560.0
2016-08-08 15:05:00,284.2,284.28,284.18,284.28,3580.0,252.927,252.9982,252.9092,252.9982,3580.0
2016-08-08 15:10:00,284.28,284.31,284.24,284.27,10773.0,252.9982,253.0249,252.9626,252.9893,10773.0
2016-08-08 15:15:00,284.29,284.32,284.24,284.28,3100.0,253.0071,253.0338,252.9626,252.9982,3100.0
2016-08-08 15:20:00,284.28,284.3,284.25,284.27,9331.0,252.9982,253.016,252.9715,252.9893,9331.0
2016-08-08 15:25:00,284.26,284.3,284.24,284.3,4912.0,252.9804,253.016,252.9626,253.016,4912.0
2016-08-08 15:30:00,284.31,284.38,284.31,284.38,3464.0,253.0249,253.0872,253.0249,253.0872,3464.0
2016-08-08 15:35:00,284.35,284.38,284.33,284.33,4420.0,253.0605,253.0872,253.0427,253.0427,4420.0
2016-08-08 15:40:00,284.34,284.36,284.32,284.34,3858.0,253.0516,253.0694,253.0338,253.0516,3858.0
2016-08-08 15:45:00,284.35,284.46,284.33,284.41,7063.0,253.0605,253.1584,253.0427,253.1139,7063.0
2016-08-08 15:50:00,284.41,284.44,284.39,284.41,20650.0,253.1139,253.1406,253.0961,253.1139,20650.0
2016-08-08 15:55:00,284.41,284.55,284.35,284.48,77428.0,253.1139,253.2385,253.0605,253.1762,77428.0
2016-08-09 09:30:00,284.52,284.77,284.28,284.77,40068.0,253.2118,253.4343,252.9982,253.4343,40068.0
2016-08-09 09:35:00,284.71,284.82,284.48,284.61,23640.0,253.3809,253.4788,253.1762,253.2919,23640.0
2016-08-09 09:40:00,284.71,284.74,284.43,284.44,23356.0,253.3809,253.4076,253.1317,253.1406,23356.0
2016-08-09 09:45:00,284.58,284.64,284.36,284.63,11951.0,253.2652,253.3186,253.0694,253.3097,11951.0
2016-08-09 09:50:00,284.64,284.84,284.64,284.7,5229.0,253.3186,253.4966,253.3186,253.372,5229.0
2016-08-09 09:55:00,284.67,284.67,284.53,284.55,5650.0,253.3453,253.3453,253.2207,253.2385,5650.0
2016-08-09 10:00:00,284.6,284.7,284.24,284.67,10947.0,253.283,253.372,252.9626,253.3453,10947.0
2016-08-09 10:05:00,284.67,284.67,284.38,284.39,10385.0,253.3453,253.3453,253.0872,253.0961,10385.0
2016-08-09 10:10:00,284.45,284.81,284.45,284.81,3900.0,253.1495,253.4699,253.1495,253.4699,3900.0
2016-08-09 10:15:00,284.79,284.91,284.72,284.84,11800.0,253.4521,253.5589,253.3898,253.4966,11800.0
2016-08-09 10:20:00,284.83,284.99,284.78,284.83,10495.0,253.4877,253.6301,253.4432,253.4877,10495.0
2016-08-09 10:25:00,284.95,285.04,284.79,284.85,12472.0,253.5945,253.6746,253.4521,253.5055,12472.0
2016-08-09 10:30:00,284.87,284.88,284.76,284.87,4010.0,253.5233,253.5322,253.4254,253.5233,4010.0
2016-08-09 10:35:00,284.8,285.03,284.72,285.03,4919.0,253.461,253.6657,253.3898,253.6657,4919.0
2016-08-09 10:40:00,284.91,284.91,284.66,284.88,5787.0,253.5589,253.5589,253.3364,253.5322,5787.0
2016-08-09 10:45:00,284.93,284.96,284.76,284.8,5150.0,253.5767,253.6034,253.4254,253.461,5150.0
2016-08-09 10:50:00,284.86,284.86,284.63,284.65,1750.0,253.5144,253.5144,253.3097,253.3275,1750.0
2016-08-09 10:55:00,284.63,284.78,284.63,284.72,5000.0,253.3097,253.4432,253.3097,253.3898,5000.0
2016-08-09 11:00:00,284.71,284.8,284.66,284.69,3100.0,253.3809,253.461,253.3364,253.3631,3100.0
2016-08-09 11:05:00,284.71,284.88,284.66,284.81,6614.0,253.3809,253.5322,253.3364,253.4699,6614.0
2016-08-09 11:10:00,284.84,284.91,284.66,284.89,12466.0,253.4966,253.5589,253.3364,253.5411,12466.0
2016-08-09 11:15:00,284.89,284.93,284.75,284.76,6400.0,253.5411,253.5767,253.4165,253.4254,6400.0
2016-08-09 11:20:00,284.78,284.82,284.66,284.77,3100.0,253.4432,253.4788,253.3364,253.4343,3100.0
2016-08-09 11:25:00,284.79,284.8,284.61,284.71,3886.0,253.4521,253.461,253.2919,253.3809,3886.0
2016-08-09 11:30:00,284.72,284.79,284.64,284.76,4300.0,253.3898,253.4521,253.3186,253.4254,4300.0
2016-08-09 11:35:00,284.76,284.76,284.66,284.67,4175.0,253.4254,253.4254,253.3364,253.3453,4175.0
2016-08-09 11:40:00,284.7,284.77,284.65,284.77,3668.0,253.372,253.4343,253.3275,253.4343,3668.0
2016-08-09 11:45:00,284.75,284.76,284.72,284.76,2733.0,253.4165,253.4254,253.3898,253.4254,2733.0
2016-08-09 11:50:00,284.71,284.71,284.63,284.67,5702.0,253.3809,253.3809,253.3097,253.3453,5702.0
2016-08-09 11:55:00,284.67,284.77,284.67,284.76,1312.0,253.3453,253.4343,253.3453,253.4254,1312.0
2016-08-09 12:00:00,284.78,284.8,284.72,284.76,4026.0,253.4432,253.461,253.3898,253.4254,4026.0
2016-08-09 12:05:00,284.74,284.85,284.74,284.79,1200.0,253.4076,253.5055,253.4076,253.4521,1200.0
2016-08-09 12:10:00,284.78,284.79,284.77,284.77,600.0,253.4432,253.4521,253.4343,253.4343,600.0
2016-08-09 12:15:00,284.76,284.77,284.65,284.72,5298.0,253.4254,253.4343,253.3275,253.3898,5298.0
2016-08-09 12:20:00,284.72,284.72,284.39,284.42,4250.0,253.3898,253.3898,253.0961,253.1228,4250.0
2016-08-09 12:25:00,284.41,284.43,284.34,284.38,3271.0,253.1139,253.1317,253.0516,253.0872,3271.0
2016-08-09 12:30:00,284.36,284.38,284.15,284.19,3565.0,253.0694,253.0872,252.8825,252.9181,3565.0
2016-08-09 12:35:00,284.18,284.27,284.18,284.27,800.0,252.9092,252.9893,252.9092,252.9893,800.0
2016-08-09 12:40:00,284.15,284.33,284.15,284.33,8184.0,252.8825,253.0427,252.8825,253.0427,8184.0
2016-08-09 12:45:00,284.33,284.34,284.33,284.33,620.0,253.0427,253.0516,253.0427,253.0427,620.0
2016-08-09 12:50:00,284.3,284.4,284.3,284.33,10900.0,253.016,253.105,253.016,253.0427,10900.0
2016-08-09 12:55:00,284.32,284.35,284.22,284.22,4299.0,253.0338,253.0605,252.9448,252.9448,4299.0
2016-08-09 13:00:00,284.24,284.34,284.24,284.34,3661.0,252.9626,253.0516,252.9626,253.0516,3661.0
2016-08-09 13:05:00,284.38,284.48,284.38,284.41,4586.0,253.0872,253.1762,253.0872,253.1139,4586.0
2016-08-09 13:10:00,284.4,284.45,284.38,284.45,2100.0,253.105,253.1495,253.0872,253.1495,2100.0
2016-08-09 13:15:00,284.39,284.45,284.38,284.44,4300.0,253.0961,253.1495,253.0872,253.1406,4300.0
2016-08-09 13:20:00,284.44,284.47,284.42,284.42,1254.0,253.1406,253.1673,253.1228,253.1228,1254.0
2016-08-09 13:25:00,284.36,284.37,284.3,284.3,2216.0,253.0694,253.0783,253.016,253.016,2216.0
2016-08-09 13:30:00,284.33,284.4,284.31,284.32,1622.0,253.0427,253.105,253.0249,253.0338,1622.0
2016-08-09 13:35:00,284.34,284.39,284.29,284.29,2400.0,253.0516,253.0961,253.0071,253.0071,2400.0
2016-08-09 13:40:00,284.31,284.31,284.16,284.2,2945.0,253.0249,253.0249,252.8914,252.927,2945.0
2016-08-09 13:45:00,284.16,284.16,284.12,284.14,2490.0,252.8914,252.8914,252.8558,252.8736,2490.0
2016-08-09 13:50:00,284.11,284.16,284.1,284.14,5200.0,252.8469,252.8914,252.838,252.8736,5200.0
2016-08-09 13:55:00,284.14,284.26,284.14,284.25,2582.0,252.8736,252.9804,252.8736,252.9715,2582.0
2016-08-09 14:00:00,284.28,284.29,284.22,284.22,900.0,252.9982,253.0071,252.9448,252.9448,900.0
2016-08-09 14:05:00,284.21,284.24,284.17,284.17,2015.0,252.9359,252.9626,252.9003,252.9003,2015.0
2016-08-09 14:10:00,284.19,284.27,284.16,284.2,5101.0,252.9181,252.9893,252.8914,252.927,5101.0
2016-08-09 14:15:00,284.19,284.3,284.16,284.29,8418.0,252.9181,253.016,252.8914,253.0071,8418.0
2016-08-09 14:20:00,284.28,284.3,284.23,284.27,2790.0,252.9982,253.016,252.9537,252.9893,2790.0
2016-08-09 14:25:00,284.28,284.3,284.21,284.22,9115.0,252.9982,253.016,252.9359,252.9448,9115.0
2016-08-09 14:30:00,284.25,284.25,284.02,284.02,5330.0,252.9715,252.9715,252.7668,252.7668,5330.0
2016-08-09 14:35:00,284.01,284.18,284.01,284.11,6542.0,252.7579,252.9092,252.7579,252.8469,6542.0
2016-08-09 14:40:00,284.12,284.14,284.06,284.14,5927.0,252.8558,252.8736,252.8024,252.8736,5927.0
2016-08-09 14:45:00,284.18,284.18,284.12,284.13,9511.0,252.9092,252.9092,252.8558,252.8647,9511.0
2016-08-09 14:50:00,284.14,284.23,284.14,284.23,3506.0,252.8736,252.9537,252.8736,252.9537,3506.0
2016-08-09 14:55:00,284.22,284.37,284.22,284.37,3317.0,252.9448,253.0783,252.9448,253.0783,3317.0
2016-08-09 15:00:00,284.37,284.38,284.29,284.33,3347.0,253.0783,253.0872,253.0071,253.0427,3347.0
2016-08-09 15:05:00,284.34,284.36,284.29,284.36,3685.0,253.0516,253.0694,253.0071,253.0694,3685.0
2016-08-09 15:10:00,284.38,284.4,284.27,284.27,6827.0,253.0872,253.105,252.9893,252.9893,6827.0
2016-08-09 15:15:00,284.28,284.3,284.23,284.27,6439.0,252.9982,253.016,252.9537,252.9893,6439.0
2016-08-09 15:20:00,284.27,284.34,284.25,284.32,3739.0,252.9893,253.0516,252.9715,253.0338,3739.0
2016-08-09 15:25:00,284.35,284.47,284.35,284.44,10851.0,253.0605,253.1673,253.0605,253.1406,10851.0
2016-08-09 15:30:00,284.45,284.46,284.36,284.44,8784.0,253.1495,253.1584,253.0694,253.1406,8784.0
2016-08-09 15:35:00,284.42,284.47,284.38,284.47,7155.0,253.1228,253.1673,253.0872,253.1673,7155.0
2016-08-09 15:40:00,284.47,284.5,284.38,284.46,14715.0,253.1673,253.194,253.0872,253.1584,14715.0
2016-08-09 15:45:00,284.48,284.52,284.35,284.46,28057.0,253.1762,253.2118,253.0605,253.1584,28057.0
2016-08-09 15:50:00,284.44,284.46,284.37,284.44,26704.0,253.1406,253.1584,253.0783,253.1406,26704.0
2016-08-09 15:55:00,284.44,284.46,284.35,284.38,117524.0,253.1406,253.1584,253.0605,253.0872,117524.0
2016-08-10 09:30:00,284.24,284.73,284.24,284.41,43879.0,252.9626,253.3987,252.9626,253.1139,43879.0
2016-08-10 09:35:00,284.48,284.48,284.1,284.36,17382.0,253.1762,253.1762,252.838,253.0694,17382.0
2016-08-10 09:40:00,284.36,284.36,283.97,284.23,12409.0,253.0694,253.0694,252.7223,252.9537,12409.0
2016-08-10 09:45:00,284.21,284.23,284.0,284.11,10797.0,252.9359,252.9537,252.749,252.8469,10797.0
2016-08-10 09:50:00,284.16,284.17,283.84,284.03,7521.0,252.8914,252.9003,252.6066,252.7757,7521.0
2016-08-10 09:55:00,284.06,284.19,283.82,283.82,5251.0,252.8024,252.9181,252.5888,252.5888,5251.0
2016-08-10 10:00:00,283.79,283.99,283.72,283.96,12444.0,252.5621,252.7401,252.4998,252.7134,12444.0
2016-08-10 10:05:00,283.91,284.11,283.79,284.06,12014.0,252.6689,252.8469,252.5621,252.8024,12014.0
2016-08-10 10:10:00,284.08,284.08,283.84,283.91,4038.0,252.8202,252.8202,252.6066,252.6689,4038.0
2016-08-10 10:15:00,283.89,284.09,283.88,283.95,19710.0,252.6511,252.8291,252.6422,252.7045,19710.0
2016-08-10 10:20:00,283.95,284.55,283.95,284.48,50126.0,252.7045,253.2385,252.7045,253.1762,50126.0
2016-08-10 10:25:00,284.36,284.4,284.22,284.25,6091.0,253.0694,253.105,252.9448,252.9715,6091.0
2016-08-10 10:30:00,284.22,284.48,284.22,284.33,11641.0,252.9448,253.1762,252.9448,253.0427,11641.0
2016-08-10 10:35:00,284.37,284.54,284.23,284.28,33696.0,253.0783,253.2296,252.9537,252.9982,33696.0
2016-08-10 10:40:00,284.1,284.46,284.1,284.46,12420.0,252.838,253.1584,252.838,253.1584,12420.0
2016-08-10 10:45:00,284.45,284.45,284.27,284.4,6640.0,253.1495,253.1495,252.9893,253.105,6640.0
2016-08-10 10:50:00,284.4,284.46,284.3,284.42,11199.0,253.105,253.1584,253.016,253.1228,11199.0
2016-08-10 10:55:00,284.4,284.43,284.24,284.28,3500.0,253.105,253.1317,252.9626,252.9982,3500.0
2016-08-10 11:00:00,284.33,284.5,284.33,284.49,3500.0,253.0427,253.194,253.0427,253.1851,3500.0
2016-08-10 11:05:00,284.49,284.49,284.2,284.34,7206.0,253.1851,253.1851,252.927,253.0516,7206.0
2016-08-10 11:10:00,284.22,284.22,283.92,283.93,10621.0,252.9448,252.9448,252.6778,252.6867,10621.0
2016-08-10 11:15:00,283.92,283.92,283.39,283.43,20734.0,252.6778,252.6778,252.2061,252.2417,20734.0
2016-08-10 11:20:00,283.42,283.42,283.27,283.31,16437.0,252.2328,252.2328,252.0993,252.1349,16437.0
2016-08-10 11:25:00,283.32,283.47,283.31,283.44,2600.0,252.1438,252.2773,252.1349,252.2506,2600.0
2016-08-10 11:30:00,283.45,283.45,283.01,283.06,15241.0,252.2595,252.2595,251.8679,251.9124,15241.0
2016-08-10 11:35:00,283.09,283.29,283.02,283.29,5479.0,251.9391,252.1171,251.8768,252.1171,5479.0
2016-08-10 11:40:00,283.26,283.26,283.07,283.14,3128.0,252.0904,252.0904,251.9213,251.9836,3128.0
2016-08-10 11:45:00,283.15,283.23,283.04,283.18,6475.0,251.9925,252.0637,251.8946,252.0192,6475.0
2016-08-10 11:50:00,283.17,283.34,283.17,283.27,3200.0,252.0103,252.1616,252.0103,252.0993,3200.0
2016-08-10 11:55:00,283.24,283.28,283.14,283.16,3266.0,252.0726,252.1082,251.9836,252.0014,3266.0
2016-08-10 12:00:00,283.17,283.28,283.13,283.28,5083.0,252.0103,252.1082,251.9747,252.1082,5083.0
2016-08-10 12:05:00,283.26,283.8,283.25,283.79,3570.0,252.0904,252.571,252.0815,252.5621,3570.0
2016-08-10 12:10:00,283.78,283.82,283.65,283.73,10708.0,252.5532,252.5888,252.4375,252.5087,10708.0
2016-08-10 12:15:00,283.72,283.72,283.65,283.71,1286.0,252.4998,252.4998,252.4375,252.4909,1286.0
2016-08-10 12:20:00,283.74,283.78,283.55,283.56,4506.0,252.5176,252.5532,252.3485,252.3574,4506.0
2016-08-10 12:25:00,283.58,283.62,283.54,283.54,2998.0,252.3752,252.4108,252.3396,252.3396,2998.0
2016-08-10 12:30:00,283.6,283.67,283.58,283.67,2717.0,252.393,252.4553,252.3752,252.4553,2717.0
2016-08-10 12:35:00,283.65,283.7,283.61,283.7,1328.0,252.4375,252.482,252.4019,252.482,1328.0
2016-08-10 12:40:00,283.64,283.65,283.49,283.55,4236.0,252.4286,252.4375,252.2951,252.3485,4236.0
2016-08-10 12:45:00,283.58,283.62,283.56,283.61,2250.0,252.3752,252.4108,252.3574,252.4019,2250.0
2016-08-10 12:50:00,283.62,283.75,283.6,283.74,14584.0,252.4108,252.5265,252.393,252.5176,14584.0
2016-08-10 12:55:00,283.7,283.75,283.67,283.75,6609.0,252.482,252.5265,252.4553,252.5265,6609.0
2016-08-10 13:00:00,283.76,283.76,283.65,283.74,4542.0,252.5354,252.5354,252.4375,252.5176,4542.0
2016-08-10 13:05:00,283.7,283.72,283.65,283.67,1959.0,252.482,252.4998,252.4375,252.4553,1959.0
2016-08-10 13:10:00,283.68,283.7,283.57,283.61,5800.0,252.4642,252.482,252.3663,252.4019,5800.0
2016-08-10 13:15:00,283.53,283.53,283.37,283.37,1877.0,252.3307,252.3307,252.1883,252.1883,1877.0
2016-08-10 13:20:00,283.37,283.49,283.36,283.46,7583.0,252.1883,252.2951,252.1794,252.2684,7583.0
2016-08-10 13:25:00,283.44,283.63,283.43,283.56,8631.0,252.2506,252.4197,252.2417,252.3574,8631.0
2016-08-10 13:30:00,283.54,283.55,283.4,283.45,9198.0,252.3396,252.3485,252.215,252.2595,9198.0
2016-08-10 13:35:00,283.47,283.59,283.43,283.55,6044.0,252.2773,252.3841,252.2417,252.3485,6044.0
2016-08-10 13:40:00,283.53,283.79,283.51,283.75,4610.0,252.3307,252.5621,252.3129,252.5265,4610.0
2016-08-10 13:45:00,283.77,283.77,283.64,283.64,2434.0,252.5443,252.5443,252.4286,252.4286,2434.0
2016-08-10 13:50:00,283.64,283.65,283.57,283.58,3400.0,252.4286,252.4375,252.3663,252.3752,3400.0
2016-08-10 13:55:00,283.59,283.59,283.48,283.48,775.0,252.3841,252.3841,252.2862,252.2862,775.0
2016-08-10 14:00:00,283.47,283.6,283.46,283.56,10640.0,252.2773,252.393,252.2684,252.3574,10640.0
2016-08-10 14:05:00,283.59,283.66,283.45,283.45,6324.0,252.3841,252.4464,252.2595,252.2595,6324.0
2016-08-10 14:10:00,283.49,283.56,283.36,283.39,14785.0,252.2951,252.3574,252.1794,252.2061,14785.0
2016-08-10 14:15:00,283.39,283.41,283.17,283.22,16471.0,252.2061,252.2239,252.0103,252.0548,16471.0
2016-08-10 14:20:00,283.24,283.27,283.16,283.27,11204.0,252.0726,252.0993,252.0014,252.0993,11204.0
2016-08-10 14:25:00,283.3,283.3,283.07,283.11,5000.0,252.126,252.126,251.9213,251.9569,5000.0
2016-08-10 14:30:00,283.13,283.13,282.96,283.0,16852.0,251.9747,251.9747,251.8234,251.859,16852.0
2016-08-10 14:35:00,282.98,283.1,282.96,283.04,9202.0,251.8412,251.948,251.8234,251.8946,9202.0
2016-08-10 14:40:00,283.03,283.13,283.01,283.04,22023.0,251.8857,251.9747,251.8679,251.8946,22023.0
2016-08-10 14:45:00,283.04,283.12,282.99,283.12,7761.0,251.8946,251.9658,251.8501,251.9658,7761.0
2016-08-10 14:50:00,283.08,283.18,283.08,283.12,7142.0,251.9302,252.0192,251.9302,251.9658,7142.0
2016-08-10 14:55:00,283.1,283.14,283.05,283.1,9359.0,251.948,251.9836,251.9035,251.948,9359.0
2016-08-10 15:00:00,283.04,283.07,282.92,283.0,11963.0,251.8946,251.9213,251.7878,251.859,11963.0
2016-08-10 15:05:00,283.0,283.2,283.0,283.19,17663.0,251.859,252.037,251.859,252.0281,17663.0
2016-08-10 15:10:00,283.18,283.36,283.17,283.36,12771.0,252.0192,252.1794,252.0103,252.1794,12771.0
2016-08-10 15:15:00,283.38,283.52,283.37,283.47,21129.0,252.1972,252.3218,252.1883,252.2773,21129.0
2016-08-10 15:20:00,283.46,283.67,283.44,283.57,23678.0,252.2684,252.4553,252.2506,252.3663,23678.0
2016-08-10 15:25:00,283.56,283.58,283.45,283.46,3900.0,252.3574,252.3752,252.2595,252.2684,3900.0
2016-08-10 15:30:00,283.47,283.48,283.4,283.4,4800.0,252.2773,252.2862,252.215,252.215,4800.0
2016-08-10 15:35:00,283.41,283.42,283.27,283.27,11045.0,252.2239,252.2328,252.0993,252.0993,11045.0
2016-08-10 15:40:00,283.29,283.44,283.21,283.23,18720.0,252.1171,252.2506,252.0459,252.0637,18720.0
2016-08-10 15:45:00,283.22,283.3,283.21,283.24,17650.0,252.0548,252.126,252.0459,252.0726,17650.0
2016-08-10 15:50:00,283.21,283.27,283.15,283.27,19210.0,252.0459,252.0993,251.9925,252.0993,19210.0
2016-08-10 15:55:00,283.3,283.41,283.29,283.41,43786.0,252.126,252.2239,252.1171,252.2239,43786.0
2016-08-11 09:30:00,284.22,284.56,284.22,284.42,75646.0,252.9448,253.2474,252.9448,253.1228,75646.0
2016-08-11 09:35:00,284.5,284.73,284.22,284.45,36639.0,253.194,253.3987,252.9448,253.1495,36639.0
2016-08-11 09:40:00,284.51,284.59,284.17,284.48,24293.0,253.2029,253.2741,252.9003,253.1762,24293.0
2016-08-11 09:45:00,284.56,284.73,284.19,284.3,17155.0,253.2474,253.3987,252.9181,253.016,17155.0
2016-08-11 09:50:00,284.31,284.43,284.16,284.29,10209.0,253.0249,253.1317,252.8914,253.0071,10209.0
2016-08-11 09:55:00,284.27,284.31,283.79,283.79,25084.0,252.9893,253.0249,252.5621,252.5621,25084.0
2016-08-11 10:00:00,283.82,283.87,283.65,283.83,6720.0,252.5888,252.6333,252.4375,252.5977,6720.0
2016-08-11 10:05:00,283.73,283.81,283.3,283.3,11616.0,252.5087,252.5799,252.126,252.126,11616.0
2016-08-11 10:10:00,283.36,283.45,283.2,283.34,13702.0,252.1794,252.2595,252.037,252.1616,13702.0
2016-08-11 10:15:00,283.34,283.46,283.25,283.4,6194.0,252.1616,252.2684,252.0815,252.215,6194.0
2016-08-11 10:20:00,283.41,283.49,283.21,283.48,4623.0,252.2239,252.2951,252.0459,252.2862,4623.0
2016-08-11 10:25:00,283.47,283.52,283.36,283.47,17438.0,252.2773,252.3218,252.1794,252.2773,17438.0
2016-08-11 10:30:00,283.49,283.61,283.35,283.41,3368.0,252.2951,252.4019,252.1705,252.2239,3368.0
2016-08-11 10:35:00,283.38,283.81,283.38,283.71,5360.0,252.1972,252.5799,252.1972,252.4909,5360.0
2016-08-11 10:40:00,283.76,283.95,283.66,283.95,6564.0,252.5354,252.7045,252.4464,252.7045,6564.0
2016-08-11 10:45:00,283.9,284.0,283.89,283.93,5925.0,252.66,252.749,252.6511,252.6867,5925.0
2016-08-11 10:50:00,283.95,284.01,283.77,283.84,8351.0,252.7045,252.7579,252.5443,252.6066,8351.0
2016-08-11 10:55:00,283.88,283.92,283.76,283.82,16566.0,252.6422,252.6778,252.5354,252.5888,16566.0
2016-08-11 11:00:00,283.82,283.89,283.73,283.83,18504.0,252.5888,252.6511,252.5087,252.5977,18504.0
2016-08-11 11:05:00,283.81,283.94,283.73,283.88,10958.0,252.5799,252.6956,252.5087,252.6422,10958.0
2016-08-11 11:10:00,283.92,283.92,283.76,283.8,6953.0,252.6778,252.6778,252.5354,252.571,6953.0
2016-08-11 11:15:00,283.81,283.93,283.79,283.88,2511.0,252.5799,252.6867,252.5621,252.6422,2511.0
2016-08-11 11:20:00,283.86,283.94,283.77,283.77,4500.0,252.6244,252.6956,252.5443,252.5443,4500.0
2016-08-11 11:25:00,283.85,283.95,283.79,283.95,11100.0,252.6155,252.7045,252.5621,252.7045,11100.0
2016-08-11 11:30:00,283.95,284.06,283.85,284.04,27422.0,252.7045,252.8024,252.6155,252.7846,27422.0
2016-08-11 11:35:00,284.06,284.12,284.03,284.07,31976.0,252.8024,252.8558,252.7757,252.8113,31976.0
2016-08-11 11:40:00,284.08,284.14,284.03,284.09,29392.0,252.8202,252.8736,252.7757,252.8291,29392.0
2016-08-11 11:45:00,284.08,284.09,283.98,284.05,9412.0,252.8202,252.8291,252.7312,252.7935,9412.0
2016-08-11 11:50:00,284.06,284.12,283.99,284.01,11388.0,252.8024,252.8558,252.7401,252.7579,11388.0
2016-08-11 11:55:00,284.02,284.23,284.02,284.19,13015.0,252.7668,252.9537,252.7668,252.9181,13015.0
2016-08-11 12:00:00,284.27,284.28,284.05,284.11,5072.0,252.9893,252.9982,252.7935,252.8469,5072.0
2016-08-11 12:05:00,284.08,284.23,284.08,284.22,5100.0,252.8202,252.9537,252.8202,252.9448,5100.0
2016-08-11 12:10:00,284.25,284.25,284.18,284.2,5445.0,252.9715,252.9715,252.9092,252.927,5445.0
2016-08-11 12:15:00,284.2,284.22,284.07,284.08,8052.0,252.927,252.9448,252.8113,252.8202,8052.0
2016-08-11 12:20:00,284.14,284.28,284.09,284.28,12493.0,252.8736,252.9982,252.8291,252.9982,12493.0
2016-08-11 12:25:00,284.3,284.3,284.12,284.12,6260.0,253.016,253.016,252.8558,252.8558,6260.0
2016-08-11 12:30:00,284.18,284.33,284.17,284.26,19301.0,252.9092,253.0427,252.9003,252.9804,19301.0
2016-08-11 12:35:00,284.27,284.27,284.1,284.1,5895.0,252.9893,252.9893,252.838,252.838,5895.0
2016-08-11 12:40:00,284.11,284.2,284.08,284.19,1921.0,252.8469,252.927,252.8202,252.9181,1921.0
2016-08-11 12:45:00,284.25,284.25,284.13,284.13,2511.0,252.9715,252.9715,252.8647,252.8647,2511.0
2016-08-11 12:50:00,284.17,284.24,284.17,284.24,1697.0,252.9003,252.9626,252.9003,252.9626,1697.0
2016-08-11 12:55:00,284.26,284.27,284.19,284.19,1403.0,252.9804,252.9893,252.9181,252.9181,1403.0
2016-08-11 13:00:00,284.2,284.28,284.19,284.28,5032.0,252.927,252.9982,252.9181,252.9982,5032.0
2016-08-11 13:05:00,284.28,284.29,284.25,284.29,4215.0,252.9982,253.0071,252.9715,253.0071,4215.0
2016-08-11 13:10:00,284.26,284.32,284.24,284.24,5860.0,252.9804,253.0338,252.9626,252.9626,5860.0
2016-08-11 13:15:00,284.22,284.23,284.14,284.14,1976.0,252.9448,252.9537,252.8736,252.8736,1976.0
2016-08-11 13:20:00,284.25,284.25,284.12,284.12,4335.0,252.9715,252.9715,252.8558,252.8558,4335.0
2016-08-11 13:25:00,284.09,284.13,284.09,284.12,700.0,252.8291,252.8647,252.8291,252.8558,700.0
2016-08-11 13:30:00,284.14,284.15,284.11,284.11,1588.0,252.8736,252.8825,252.8469,252.8469,1588.0
2016-08-11 13:35:00,284.14,284.16,284.12,284.12,1212.0,252.8736,252.8914,252.8558,252.8558,1212.0
2016-08-11 13:40:00,284.17,284.21,284.14,284.21,500.0,252.9003,252.9359,252.8736,252.9359,500.0
2016-08-11 13:45:00,284.22,284.32,284.21,284.31,2525.0,252.9448,253.0338,252.9359,253.0249,2525.0
2016-08-11 13:50:00,284.34,284.41,284.33,284.38,6443.0,253.0516,253.1139,253.0427,253.0872,6443.0
2016-08-11 13:55:00,284.39,284.39,284.3,284.31,1525.0,253.0961,253.0961,253.016,253.0249,1525.0
2016-08-11 14:00:00,284.31,284.37,284.3,284.36,2802.0,253.0249,253.0783,253.016,253.0694,2802.0
2016-08-11 14:05:00,284.36,284.43,284.34,284.36,4591.0,253.0694,253.1317,253.0516,253.0694,4591.0
2016-08-11 14:10:00,284.4,284.5,284.39,284.42,5704.0,253.105,253.194,253.0961,253.1228,5704.0
2016-08-11 14:15:00,284.47,284.47,284.42,284.42,700.0,253.1673,253.1673,253.1228,253.1228,700.0
2016-08-11 14:20:00,284.42,284.49,284.42,284.47,2038.0,253.1228,253.1851,253.1228,253.1673,2038.0
2016-08-11 14:25:00,284.47,284.58,284.47,284.48,2300.0,253.1673,253.2652,253.1673,253.1762,2300.0
2016-08-11 14:30:00,284.48,284.49,284.33,284.38,7512.0,253.1762,253.1851,253.0427,253.0872,7512.0
2016-08-11 14:35:00,284.45,284.45,284.39,284.39,3135.0,253.1495,253.1495,253.0961,253.0961,3135.0
2016-08-11 14:40:00,284.38,284.42,284.34,284.39,2154.0,253.0872,253.1228,253.0516,253.0961,2154.0
2016-08-11 14:45:00,284.39,284.4,284.38,284.38,3398.0,253.0961,253.105,253.0872,253.0872,3398.0
2016-08-11 14:50:00,284.44,284.49,284.34,284.35,5756.0,253.1406,253.1851,253.0516,253.0605,5756.0
2016-08-11 14:55:00,284.3,284.3,284.08,284.21,10045.0,253.016,253.016,252.8202,252.9359,10045.0
2016-08-11 15:00:00,284.22,284.3,284.22,284.27,8239.0,252.9448,253.016,252.9448,252.9893,8239.0
2016-08-11 15:05:00,284.18,284.26,284.17,284.26,6150.0,252.9092,252.9804,252.9003,252.9804,6150.0
2016-08-11 15:10:00,284.29,284.3,284.23,284.27,5766.0,253.0071,253.016,252.9537,252.9893,5766.0
2016-08-11 15:15:00,284.24,284.24,284.17,284.19,4210.0,252.9626,252.9626,252.9003,252.9181,4210.0
2016-08-11 15:20:00,284.22,284.22,284.14,284.16,6491.0,252.9448,252.9448,252.8736,252.8914,6491.0
2016-08-11 15:25:00,284.16,284.17,284.11,284.13,2279.0,252.8914,252.9003,252.8469,252.8647,2279.0
2016-08-11 15:30:00,284.13,284.24,284.09,284.24,18550.0,252.8647,252.9626,252.8291,252.9626,18550.0
2016-08-11 15:35:00,284.25,284.25,284.16,284.25,22549.0,252.9715,252.9715,252.8914,252.9715,22549.0
2016-08-11 15:40:00,284.23,284.31,284.21,284.31,19112.0,252.9537,253.0249,252.9359,253.0249,19112.0
2016-08-11 15:45:00,284.31,284.45,284.28,284.28,20623.0,253.0249,253.1495,252.9982,252.9982,20623.0
2016-08-11 15:50:00,284.3,284.33,284.26,284.31,24129.0,253.016,253.0427,252.9804,253.0249,24129.0
2016-08-11 15:55:00,284.31,284.31,283.98,284.08,84738.0,253.0249,253.0249,252.7312,252.8202,84738.0
2016-08-12 09:30:00,283.66,283.91,283.5,283.82,64413.0,252.4464,252.6689,252.304,252.5888,64413.0
2016-08-12 09:35:00,283.89,284.07,283.57,283.64,17557.0,252.6511,252.8113,252.3663,252.4286,17557.0
2016-08-12 09:40:00,283.6,284.17,283.6,284.09,28381.0,252.393,252.9003,252.393,252.8291,28381.0
2016-08-12 09:45:00,284.14,284.2,283.93,284.0,15559.0,252.8736,252.927,252.6867,252.749,15559.0
2016-08-12 09:50:00,283.99,284.19,283.88,284.09,9029.0,252.7401,252.9181,252.6422,252.8291,9029.0
2016-08-12 09:55:00,284.08,284.18,284.04,284.06,20912.0,252.8202,252.9092,252.7846,252.8024,20912.0
2016-08-12 10:00:00,284.11,284.25,284.0,284.13,10942.0,252.8469,252.9715,252.749,252.8647,10942.0
2016-08-12 10:05:00,284.2,284.2,283.86,284.02,8500.0,252.927,252.927,252.6244,252.7668,8500.0
2016-08-12 10:10:00,283.98,284.1,283.92,284.03,28616.0,252.7312,252.838,252.6778,252.7757,28616.0
2016-08-12 10:15:00,284.02,284.13,284.0,284.07,5559.0,252.7668,252.8647,252.749,252.8113,5559.0
2016-08-12 10:20:00,283.98,284.23,283.92,284.15,12764.0,252.7312,252.9537,252.6778,252.8825,12764.0
2016-08-12 10:25:00,284.18,284.21,283.98,284.0,7832.0,252.9092,252.9359,252.7312,252.749,7832.0
2016-08-12 10:30:00,284.0,284.17,283.98,284.03,7830.0,252.749,252.9003,252.7312,252.7757,7830.0
2016-08-12 10:35:00,284.0,284.16,284.0,284.09,9033.0,252.749,252.8914,252.749,252.8291,9033.0
2016-08-12 10:40:00,284.08,284.09,284.01,284.06,4043.0,252.8202,252.8291,252.7579,252.8024,4043.0
2016-08-12 10:45:00,284.08,284.22,284.07,284.2,4301.0,252.8202,252.9448,252.8113,252.927,4301.0
2016-08-12 10:50:00,284.2,284.5,284.16,284.46,7357.0,252.927,253.194,252.8914,253.1584,7357.0
2016-08-12 10:55:00,284.43,284.52,284.38,284.38,5499.0,253.1317,253.2118,253.0872,253.0872,5499.0
2016-08-12 11:00:00,284.45,284.49,284.37,284.37,4753.0,253.1495,253.1851,253.0783,253.0783,4753.0
2016-08-12 11:05:00,284.39,284.4,284.28,284.3,6022.0,253.0961,253.105,252.9982,253.016,6022.0
2016-08-12 11:10:00,284.28,284.29,284.19,284.21,2781.0,252.9982,253.0071,252.9181,252.9359,2781.0
2016-08-12 11:15:00,284.26,284.34,284.19,284.25,4963.0,252.9804,253.0516,252.9181,252.9715,4963.0
2016-08-12 11:20:00,284.26,284.45,284.25,284.39,4287.0,252.9804,253.1495,252.9715,253.0961,4287.0
2016-08-12 11:25:00,284.43,284.46,284.35,284.45,5524.0,253.1317,253.1584,253.0605,253.1495,5524.0
2016-08-12 11:30:00,284.47,284.48,284.27,284.29,5167.0,253.1673,253.1762,252.9893,253.0071,5167.0
2016-08-12 11:35:00,284.26,284.29,284.14,284.14,4810.0,252.9804,253.0071,252.8736,252.8736,4810.0
2016-08-12 11:40:00,284.16,284.17,284.05,284.1,7365.0,252.8914,252.9003,252.7935,252.838,7365.0
2016-08-12 11:45:00,284.07,284.14,284.07,284.08,1425.0,252.8113,252.8736,252.8113,252.8202,1425.0
2016-08-12 11:50:00,284.07,284.07,283.7,283.71,13579.0,252.8113,252.8113,252.482,252.4909,13579.0
2016-08-12 11:55:00,283.74,283.87,283.71,283.86,4185.0,252.5176,252.6333,252.4909,252.6244,4185.0
2016-08-12 12:00:00,283.84,283.92,283.78,283.86,12312.0,252.6066,252.6778,252.5532,252.6244,12312.0
2016-08-12 12:05:00,283.84,283.84,283.54,283.54,5679.0,252.6066,252.6066,252.3396,252.3396,5679.0
2016-08-12 12:10:00,283.54,283.54,283.46,283.46,10166.0,252.3396,252.3396,252.2684,252.2684,10166.0
2016-08-12 12:15:00,283.49,283.49,283.31,283.35,5516.0,252.2951,252.2951,252.1349,252.1705,5516.0
2016-08-12 12:20:00,283.3,283.41,283.28,283.28,2356.0,252.126,252.2239,252.1082,252.1082,2356.0
2016-08-12 12:25:00,283.33,283.45,283.27,283.36,9317.0,252.1527,252.2595,252.0993,252.1794,9317.0
2016-08-12 12:30:00,283.33,283.37,283.32,283.33,6379.0,252.1527,252.1883,252.1438,252.1527,6379.0
2016-08-12 12:35:00,283.34,283.49,283.34,283.37,13365.0,252.1616,252.2951,252.1616,252.1883,13365.0
2016-08-12 12:40:00,283.37,283.41,283.34,283.41,5412.0,252.1883,252.2239,252.1616,252.2239,5412.0
2016-08-12 12:45:00,283.39,283.46,283.38,283.44,5537.0,252.2061,252.2684,252.1972,252.2506,5537.0
2016-08-12 12:50:00,283.39,283.4,283.17,283.18,45917.0,252.2061,252.215,252.0103,252.0192,45917.0
2016-08-12 12:55:00,283.28,283.41,283.28,283.37,4837.0,252.1082,252.2239,252.1082,252.1883,4837.0
2016-08-12 13:00:00,283.32,283.32,283.1,283.12,8726.0,252.1438,252.1438,251.948,251.9658,8726.0
2016-08-12 13:05:00,283.08,283.08,282.91,282.95,1832.0,251.9302,251.9302,251.7789,251.8145,1832.0
2016-08-12 13:10:00,282.94,283.09,282.92,283.09,20578.0,251.8056,251.9391,251.7878,251.9391,20578.0
2016-08-12 13:15:00,283.09,283.14,283.06,283.12,5259.0,251.9391,251.9836,251.9124,251.9658,5259.0
2016-08-12 13:20:00,283.13,283.18,283.1,283.1,8595.0,251.9747,252.0192,251.948,251.948,8595.0
2016-08-12 13:25:00,283.1,283.25,283.1,283.22,4100.0,251.948,252.0815,251.948,252.0548,4100.0
2016-08-12 13:30:00,283.25,283.25,283.22,283.24,1266.0,252.0815,252.0815,252.0548,252.0726,1266.0
2016-08-12 13:35:00,283.24,283.26,283.08,283.09,2169.0,252.0726,252.0904,251.9302,251.9391,2169.0
2016-08-12 13:40:00,283.11,283.13,283.09,283.11,13618.0,251.9569,251.9747,251.9391,251.9569,13618.0
2016-08-12 13:45:00,283.13,283.17,283.1,283.11,4743.0,251.9747,252.0103,251.948,251.9569,4743.0
2016-08-12 13:50:00,283.13,283.25,283.12,283.17,2737.0,251.9747,252.0815,251.9658,252.0103,2737.0
2016-08-12 13:55:00,283.16,283.22,283.14,283.14,2300.0,252.0014,252.0548,251.9836,251.9836,2300.0
2016-08-12 14:00:00,283.12,283.18,283.09,283.12,3730.0,251.9658,252.0192,251.9391,251.9658,3730.0
2016-08-12 14:05:00,283.11,283.32,283.11,283.29,7208.0,251.9569,252.1438,251.9569,252.1171,7208.0
2016-08-12 14:10:00,283.33,283.5,283.3,283.49,3140.0,252.1527,252.304,252.126,252.2951,3140.0
2016-08-12 14:15:00,283.47,283.51,283.42,283.42,2321.0,252.2773,252.3129,252.2328,252.2328,2321.0
2016-08-12 14:20:00,283.39,283.45,283.39,283.42,1924.0,252.2061,252.2595,252.2061,252.2328,1924.0
2016-08-12 14:25:00,283.45,283.47,283.38,283.45,3331.0,252.2595,252.2773,252.1972,252.2595,3331.0
2016-08-12 14:30:00,283.41,283.46,283.38,283.42,4866.0,252.2239,252.2684,252.1972,252.2328,4866.0
2016-08-12 14:35:00,283.44,283.45,283.39,283.44,4422.0,252.2506,252.2595,252.2061,252.2506,4422.0
2016-08-12 14:40:00,283.41,283.5,283.4,283.49,5121.0,252.2239,252.304,252.215,252.2951,5121.0
2016-08-12 14:45:00,283.5,283.61,283.5,283.55,8559.0,252.304,252.4019,252.304,252.3485,8559.0
2016-08-12 14:50:00,283.59,283.63,283.54,283.54,3632.0,252.3841,252.4197,252.3396,252.3396,3632.0
2016-08-12 14:55:00,283.53,283.53,283.48,283.49,5924.0,252.3307,252.3307,252.2862,252.2951,5924.0
2016-08-12 15:00:00,283.52,283.55,283.5,283.51,5539.0,252.3218,252.3485,252.304,252.3129,5539.0
2016-08-12 15:05:00,283.5,283.56,283.48,283.56,9994.0,252.304,252.3574,252.2862,252.3574,9994.0
2016-08-12 15:10:00,283.58,283.63,283.51,283.62,8221.0,252.3752,252.4197,252.3129,252.4108,8221.0
2016-08-12 15:15:00,283.61,283.65,283.52,283.58,12181.0,252.4019,252.4375,252.3218,252.3752,12181.0
2016-08-12 15:20:00,283.58,283.61,283.57,283.61,3100.0,252.3752,252.4019,252.3663,252.4019,3100.0
2016-08-12 15:25:00,283.63,283.7,283.61,283.7,6727.0,252.4197,252.482,252.4019,252.482,6727.0
2016-08-12 15:30:00,283.7,283.74,283.62,283.73,6307.0,252.482,252.5176,252.4108,252.5087,6307.0
2016-08-12 15:35:00,283.72,283.78,283.72,283.72,11606.0,252.4998,252.5532,252.4998,252.4998,11606.0
2016-08-12 15:40:00,283.73,283.85,283.72,283.85,17653.0,252.5087,252.6155,252.4998,252.6155,17653.0
2016-08-12 15:45:00,283.81,283.82,283.72,283.76,10317.0,252.5799,252.5888,252.4998,252.5354,10317.0
2016-08-12 15:50:00,283.74,283.75,283.66,283.69,10968.0,252.5176,252.5265,252.4464,252.4731,10968.0
2016-08-12 15:55:00,283.7,283.76,283.61,283.64,51903.0,252.482,252.5354,252.4019,252.4286,51903.0
2016-08-15 09:30:00,284.2,284.99,284.16,284.98,30770.0,252.927,253.6301,252.8914,253.6212,30770.0
2016-08-15 09:35:00,284.97,285.6,284.97,285.42,24979.0,253.6123,254.1729,253.6123,254.0127,24979.0
2016-08-15 09:40:00,285.49,285.55,285.27,285.5,15737.0,254.075,254.1284,253.8792,254.0839,15737.0
2016-08-15 09:45:00,285.57,285.73,285.28,285.57,22598.0,254.1462,254.2886,253.8881,254.1462,22598.0
2016-08-15 09:50:00,285.54,285.64,285.47,285.47,5988.0,254.1195,254.2085,254.0572,254.0572,5988.0
2016-08-15 09:55:00,285.42,285.57,285.28,285.57,13038.0,254.0127,254.1462,253.8881,254.1462,13038.0
2016-08-15 10:00:00,285.66,285.97,285.66,285.83,40591.0,254.2263,254.5022,254.2263,254.3776,40591.0
2016-08-15 10:05:00,285.83,285.87,285.64,285.78,16482.0,254.3776,254.4132,254.2085,254.3331,16482.0
2016-08-15 10:10:00,285.82,285.82,285.58,285.75,20903.0,254.3687,254.3687,254.1551,254.3064,20903.0
2016-08-15 10:15:00,285.79,285.86,285.7,285.82,9265.0,254.342,254.4043,254.2619,254.3687,9265.0
2016-08-15 10:20:00,285.82,286.0,285.82,285.89,11877.0,254.3687,254.5289,254.3687,254.431,11877.0
2016-08-15 10:25:00,285.96,286.06,285.88,285.89,6926.0,254.4933,254.5823,254.4221,254.431,6926.0
2016-08-15 10:30:00,285.94,286.11,285.94,286.02,16286.0,254.4755,254.6268,254.4755,254.5467,16286.0
2016-08-15 10:35:00,286.03,286.07,285.87,285.94,8985.0,254.5556,254.5912,254.4132,254.4755,8985.0
2016-08-15 10:40:00,285.95,286.09,285.89,285.92,15752.0,254.4844,254.609,254.431,254.4577,15752.0
2016-08-15 10:45:00,285.9,286.07,285.86,285.92,10891.0,254.4399,254.5912,254.4043,254.4577,10891.0
2016-08-15 10:50:00,285.93,285.96,285.83,285.9,14171.0,254.4666,254.4933,254.3776,254.4399,14171.0
2016-08-15 10:55:00,285.92,285.92,285.84,285.87,9559.0,254.4577,254.4577,254.3865,254.4132,9559.0
2016-08-15 11:00:00,285.9,285.98,285.89,285.89,14500.0,254.4399,254.5111,254.431,254.431,14500.0
2016-08-15 11:05:00,285.9,285.97,285.87,285.93,6301.0,254.4399,254.5022,254.4132,254.4666,6301.0
2016-08-15 11:10:00,285.98,285.99,285.85,285.89,3307.0,254.5111,254.52,254.3954,254.431,3307.0
2016-08-15 11:15:00,285.91,285.99,285.91,285.94,5258.0,254.4488,254.52,254.4488,254.4755,5258.0
2016-08-15 11:20:00,285.94,286.0,285.9,285.93,25528.0,254.4755,254.5289,254.4399,254.4666,25528.0
2016-08-15 11:25:00,285.89,286.02,285.83,285.98,59210.0,254.431,254.5467,254.3776,254.5111,59210.0
2016-08-15 11:30:00,286.0,286.07,285.99,286.02,6308.0,254.5289,254.5912,254.52,254.5467,6308.0
2016-08-15 11:35:00,286.0,286.09,285.99,286.05,9293.0,254.5289,254.609,254.52,254.5734,9293.0
2016-08-15 11:40:00,286.07,286.12,286.04,286.06,7450.0,254.5912,254.6357,254.5645,254.5823,7450.0
2016-08-15 11:45:00,286.05,286.05,285.96,285.96,7798.0,254.5734,254.5734,254.4933,254.4933,7798.0
2016-08-15 11:50:00,285.97,285.99,285.92,285.94,5722.0,254.5022,254.52,254.4577,254.4755,5722.0
2016-08-15 11:55:00,285.96,286.02,285.96,285.98,3600.0,254.4933,254.5467,254.4933,254.5111,3600.0
2016-08-15 12:00:00,286.02,286.13,286.02,286.13,8100.0,254.5467,254.6446,254.5467,254.6446,8100.0
2016-08-15 12:05:00,286.13,286.25,286.06,286.18,17400.0,254.6446,254.7514,254.5823,254.6891,17400.0
2016-08-15 12:10:00,286.18,286.22,286.15,286.21,6824.0,254.6891,254.7247,254.6624,254.7158,6824.0
2016-08-15 12:15:00,286.18,286.23,286.18,286.21,2437.0,254.6891,254.7336,254.6891,254.7158,2437.0
2016-08-15 12:20:00,286.2,286.3,286.2,286.26,3414.0,254.7069,254.7959,254.7069,254.7603,3414.0
2016-08-15 12:25:00,286.31,286.31,286.28,286.31,1820.0,254.8048,254.8048,254.7781,254.8048,1820.0
2016-08-15 12:30:00,286.3,286.32,286.24,286.28,6831.0,254.7959,254.8137,254.7425,254.7781,6831.0
2016-08-15 12:35:00,286.29,286.29,286.21,286.21,700.0,254.787,254.787,254.7158,254.7158,700.0
2016-08-15 12:40:00,286.18,286.25,286.1,286.24,6690.0,254.6891,254.7514,254.6179,254.7425,6690.0
2016-08-15 12:45:00,286.24,286.25,286.18,286.18,2720.0,254.7425,254.7514,254.6891,254.6891,2720.0
2016-08-15 12:50:00,286.19,286.21,286.13,286.18,4862.0,254.698,254.7158,254.6446,254.6891,4862.0
2016-08-15 12:55:00,286.14,286.14,286.06,286.09,3444.0,254.6535,254.6535,254.5823,254.609,3444.0
2016-08-15 13:00:00,286.08,286.13,286.08,286.1,3950.0,254.6001,254.6446,254.6001,254.6179,3950.0
2016-08-15 13:05:00,286.07,286.08,286.03,286.03,3123.0,254.5912,254.6001,254.5556,254.5556,3123.0
2016-08-15 13:10:00,285.95,286.0,285.91,285.96,3361.0,254.4844,254.5289,254.4488,254.4933,3361.0
2016-08-15 13:15:00,285.99,286.06,285.95,286.04,15300.0,254.52,254.5823,254.4844,254.5645,15300.0
2016-08-15 13:20:00,285.99,286.03,285.98,286.01,2354.0,254.52,254.5556,254.5111,254.5378,2354.0
2016-08-15 13:25:00,285.99,286.08,285.99,286.08,2400.0,254.52,254.6001,254.52,254.6001,2400.0
2016-08-15 13:30:00,286.1,286.12,286.07,286.1,5065.0,254.6179,254.6357,254.5912,254.6179,5065.0
2016-08-15 13:35:00,286.1,286.14,286.08,286.1,2100.0,254.6179,254.6535,254.6001,254.6179,2100.0
2016-08-15 13:40:00,286.1,286.12,286.09,286.09,3441.0,254.6179,254.6357,254.609,254.609,3441.0
2016-08-15 13:45:00,286.13,286.15,286.12,286.15,1617.0,254.6446,254.6624,254.6357,254.6624,1617.0
2016-08-15 13:50:00,286.17,286.18,286.09,286.12,5181.0,254.6802,254.6891,254.609,254.6357,5181.0
2016-08-15 13:55:00,286.12,286.12,286.01,286.04,3063.0,254.6357,254.6357,254.5378,254.5645,3063.0
2016-08-15 14:00:00,286.04,286.06,285.95,285.95,6263.0,254.5645,254.5823,254.4844,254.4844,6263.0
2016-08-15 14:05:00,285.95,285.96,285.9,285.93,1656.0,254.4844,254.4933,254.4399,254.4666,1656.0
2016-08-15 14:10:00,285.88,285.92,285.84,285.9,3698.0,254.4221,254.4577,254.3865,254.4399,3698.0
2016-08-15 14:15:00,285.87,285.87,285.8,285.84,12465.0,254.4132,254.4132,254.3509,254.3865,12465.0
2016-08-15 14:20:00,285.82,285.88,285.8,285.88,10211.0,254.3687,254.4221,254.3509,254.4221,10211.0
2016-08-15 14:25:00,285.84,285.92,285.84,285.89,4140.0,254.3865,254.4577,254.3865,254.431,4140.0
2016-08-15 14:30:00,285.87,285.96,285.85,285.93,5100.0,254.4132,254.4933,254.3954,254.4666,5100.0
2016-08-15 14:35:00,285.93,285.96,285.88,285.88,3497.0,254.4666,254.4933,254.4221,254.4221,3497.0
2016-08-15 14:40:00,285.92,286.08,285.92,286.08,5546.0,254.4577,254.6001,254.4577,254.6001,5546.0
2016-08-15 14:45:00,286.07,286.14,286.03,286.08,8781.0,254.5912,254.6535,254.5556,254.6001,8781.0
2016-08-15 14:50:00,286.1,286.11,286.04,286.04,5900.0,254.6179,254.6268,254.5645,254.5645,5900.0
2016-08-15 14:55:00,286.04,286.04,285.97,286.01,3600.0,254.5645,254.5645,254.5022,254.5378,3600.0
2016-08-15 15:00:00,286.03,286.04,286.0,286.02,1700.0,254.5556,254.5645,254.5289,254.5467,1700.0
2016-08-15 15:05:00,286.02,286.08,286.02,286.08,3200.0,254.5467,254.6001,254.5467,254.6001,3200.0
2016-08-15 15:10:00,286.08,286.08,286.0,286.0,4642.0,254.6001,254.6001,254.5289,254.5289,4642.0
2016-08-15 15:15:00,285.99,286.03,285.81,285.85,9419.0,254.52,254.5556,254.3598,254.3954,9419.0
2016-08-15 15:20:00,285.83,285.86,285.79,285.81,5907.0,254.3776,254.4043,254.342,254.3598,5907.0
2016-08-15 15:25:00,285.79,285.84,285.76,285.77,11845.0,254.342,254.3865,254.3153,254.3242,11845.0
2016-08-15 15:30:00,285.79,285.82,285.73,285.77,15698.0,254.342,254.3687,254.2886,254.3242,15698.0
2016-08-15 15:35:00,285.77,285.81,285.72,285.73,8950.0,254.3242,254.3598,254.2797,254.2886,8950.0
2016-08-15 15:40:00,285.75,285.86,285.75,285.8,5766.0,254.3064,254.4043,254.3064,254.3509,5766.0
2016-08-15 15:45:00,285.81,285.83,285.73,285.73,5400.0,254.3598,254.3776,254.2886,254.2886,5400.0
2016-08-15 15:50:00,285.75,285.81,285.75,285.79,17939.0,254.3064,254.3598,254.3064,254.342,17939.0
2016-08-15 15:55:00,285.79,285.84,285.73,285.84,71874.0,254.342,254.3865,254.2886,254.3865,71874.0
2016-08-16 09:30:00,284.86,285.0,284.32,284.4,30226.0,253.5144,253.639,253.0338,253.105,30226.0
2016-08-16 09:35:00,284.39,284.39,283.88,283.97,16332.0,253.0961,253.0961,252.6422,252.7223,16332.0
2016-08-16 09:40:00,283.98,284.19,283.94,283.97,15443.0,252.7312,252.9181,252.6956,252.7223,15443.0
2016-08-16 09:45:00,283.95,284.21,283.94,284.06,15137.0,252.7045,252.9359,252.6956,252.8024,15137.0
2016-08-16 09:50:00,284.07,284.4,284.05,284.3,7650.0,252.8113,253.105,252.7935,253.016,7650.0
2016-08-16 09:55:00,284.3,284.35,284.2,284.23,23426.0,253.016,253.0605,252.927,252.9537,23426.0
2016-08-16 10:00:00,284.2,284.53,284.17,284.51,15573.0,252.927,253.2207,252.9003,253.2029,15573.0
2016-08-16 10:05:00,284.6,284.6,284.35,284.35,3820.0,253.283,253.283,253.0605,253.0605,3820.0
2016-08-16 10:10:00,284.35,284.57,284.35,284.47,12585.0,253.0605,253.2563,253.0605,253.1673,12585.0
2016-08-16 10:15:00,284.43,284.43,284.16,284.21,5155.0,253.1317,253.1317,252.8914,252.9359,5155.0
2016-08-16 10:20:00,284.1,284.24,284.1,284.17,37878.0,252.838,252.9626,252.838,252.9003,37878.0
2016-08-16 10:25:00,284.15,284.23,284.06,284.1,25409.0,252.8825,252.9537,252.8024,252.838,25409.0
2016-08-16 10:30:00,284.12,284.12,283.96,283.97,6655.0,252.8558,252.8558,252.7134,252.7223,6655.0
2016-08-16 10:35:00,284.0,284.18,284.0,284.17,3993.0,252.749,252.9092,252.749,252.9003,3993.0
2016-08-16 10:40:00,284.15,284.21,283.98,284.0,1648.0,252.8825,252.9359,252.7312,252.749,1648.0
2016-08-16 10:45:00,284.0,284.01,283.76,283.88,29142.0,252.749,252.7579,252.5354,252.6422,29142.0
2016-08-16 10:50:00,283.87,283.87,283.77,283.77,5285.0,252.6333,252.6333,252.5443,252.5443,5285.0
2016-08-16 10:55:00,283.81,283.81,283.65,283.72,11850.0,252.5799,252.5799,252.4375,252.4998,11850.0
2016-08-16 11:00:00,283.7,283.84,283.69,283.82,14553.0,252.482,252.6066,252.4731,252.5888,14553.0
2016-08-16 11:05:00,283.83,283.85,283.78,283.79,8250.0,252.5977,252.6155,252.5532,252.5621,8250.0
2016-08-16 11:10:00,283.75,283.87,283.75,283.86,3955.0,252.5265,252.6333,252.5265,252.6244,3955.0
2016-08-16 11:15:00,283.89,284.1,283.89,284.04,4744.0,252.6511,252.838,252.6511,252.7846,4744.0
2016-08-16 11:20:00,284.05,284.1,283.95,283.98,4084.0,252.7935,252.838,252.7045,252.7312,4084.0
2016-08-16 11:25:00,283.96,283.98,283.83,283.89,7374.0,252.7134,252.7312,252.5977,252.6511,7374.0
2016-08-16 11:30:00,283.93,283.93,283.69,283.76,4000.0,252.6867,252.6867,252.4731,252.5354,4000.0
2016-08-16 11:35:00,283.76,283.82,283.75,283.75,4710.0,252.5354,252.5888,252.5265,252.5265,4710.0
2016-08-16 11:40:00,283.8,283.81,283.69,283.73,9267.0,252.571,252.5799,252.4731,252.5087,9267.0
2016-08-16 11:45:00,283.74,283.85,283.74,283.84,2200.0,252.5176,252.6155,252.5176,252.6066,2200.0
2016-08-16 11:50:00,283.88,283.95,283.86,283.86,12175.0,252.6422,252.7045,252.6244,252.6244,12175.0
2016-08-16 11:55:00,283.86,284.18,283.86,284.1,7518.0,252.6244,252.9092,252.6244,252.838,7518.0
2016-08-16 12:00:00,284.09,284.09,283.82,283.82,7907.0,252.8291,252.8291,252.5888,252.5888,7907.0
2016-08-16 12:05:00,283.82,283.87,283.78,283.83,5223.0,252.5888,252.6333,252.5532,252.5977,5223.0
2016-08-16 12:10:00,283.79,283.88,283.79,283.87,1020.0,252.5621,252.6422,252.5621,252.6333,1020.0
2016-08-16 12:15:00,283.84,283.89,283.8,283.87,7321.0,252.6066,252.6511,252.571,252.6333,7321.0
2016-08-16 12:20:00,283.84,283.85,283.72,283.74,1737.0,252.6066,252.6155,252.4998,252.5176,1737.0
2016-08-16 12:25:00,283.75,283.8,283.46,283.46,8493.0,252.5265,252.571,252.2684,252.2684,8493.0
2016-08-16 12:30:00,283.46,283.5,283.4,283.49,4723.0,252.2684,252.304,252.215,252.2951,4723.0
2016-08-16 12:35:00,283.48,283.59,283.47,283.59,1100.0,252.2862,252.3841,252.2773,252.3841,1100.0
2016-08-16 12:40:00,283.6,283.77,283.59,283.75,9691.0,252.393,252.5443,252.3841,252.5265,9691.0
2016-08-16 12:45:00,283.76,283.85,283.72,283.85,1734.0,252.5354,252.6155,252.4998,252.6155,1734.0
2016-08-16 12:50:00,283.86,283.89,283.79,283.81,4618.0,252.6244,252.6511,252.5621,252.5799,4618.0
2016-08-16 12:55:00,283.81,283.82,283.77,283.81,1267.0,252.5799,252.5888,252.5443,252.5799,1267.0
2016-08-16 13:00:00,283.82,283.94,283.81,283.91,3270.0,252.5888,252.6956,252.5799,252.6689,3270.0
2016-08-16 13:05:00,283.87,283.92,283.87,283.88,4500.0,252.6333,252.6778,252.6333,252.6422,4500.0
2016-08-16 13:10:00,283.9,283.9,283.79,283.82,1317.0,252.66,252.66,252.5621,252.5888,1317.0
2016-08-16 13:15:00,283.73,283.76,283.66,283.67,700.0,252.5087,252.5354,252.4464,252.4553,700.0
2016-08-16 13:20:00,283.64,283.64,283.48,283.48,7700.0,252.4286,252.4286,252.2862,252.2862,7700.0
2016-08-16 13:25:00,283.49,283.58,283.49,283.57,7266.0,252.2951,252.3752,252.2951,252.3663,7266.0
2016-08-16 13:30:00,283.56,283.56,283.47,283.5,10377.0,252.3574,252.3574,252.2773,252.304,10377.0
2016-08-16 13:35:00,283.48,283.55,283.47,283.49,2933.0,252.2862,252.3485,252.2773,252.2951,2933.0
2016-08-16 13:40:00,283.53,283.53,283.44,283.44,1807.0,252.3307,252.3307,252.2506,252.2506,1807.0
2016-08-16 13:45:00,283.47,283.58,283.4,283.55,12816.0,252.2773,252.3752,252.215,252.3485,12816.0
2016-08-16 13:50:00,283.59,283.64,283.52,283.64,3354.0,252.3841,252.4286,252.3218,252.4286,3354.0
2016-08-16 13:55:00,283.63,283.65,283.58,283.61,900.0,252.4197,252.4375,252.3752,252.4019,900.0
2016-08-16 14:00:00,283.66,283.66,283.63,283.63,201.0,252.4464,252.4464,252.4197,252.4197,201.0
2016-08-16 14:05:00,283.68,283.68,283.65,283.65,700.0,252.4642,252.4642,252.4375,252.4375,700.0
2016-08-16 14:10:00,283.7,283.71,283.61,283.61,3648.0,252.482,252.4909,252.4019,252.4019,3648.0
2016-08-16 14:15:00,283.59,283.59,283.5,283.54,5542.0,252.3841,252.3841,252.304,252.3396,5542.0
2016-08-16 14:20:00,283.51,283.56,283.48,283.5,3072.0,252.3129,252.3574,252.2862,252.304,3072.0
2016-08-16 14:25:00,283.46,283.65,283.44,283.62,2180.0,252.2684,252.4375,252.2506,252.4108,2180.0
2016-08-16 14:30:00,283.59,283.6,283.58,283.58,2400.0,252.3841,252.393,252.3752,252.3752,2400.0
2016-08-16 14:35:00,283.56,283.59,283.56,283.56,1002.0,252.3574,252.3841,252.3574,252.3574,1002.0
2016-08-16 14:40:00,283.58,283.64,283.58,283.63,3219.0,252.3752,252.4286,252.3752,252.4197,3219.0
2016-08-16 14:45:00,283.63,283.65,283.52,283.62,7358.0,252.4197,252.4375,252.3218,252.4108,7358.0
2016-08-16 14:50:00,283.62,283.77,283.62,283.77,1555.0,252.4108,252.5443,252.4108,252.5443,1555.0
2016-08-16 14:55:00,283.71,283.74,283.67,283.73,1718.0,252.4909,252.5176,252.4553,252.5087,1718.0
2016-08-16 15:00:00,283.72,283.74,283.7,283.74,8600.0,252.4998,252.5176,252.482,252.5176,8600.0
2016-08-16 15:05:00,283.76,283.76,283.72,283.72,5040.0,252.5354,252.5354,252.4998,252.4998,5040.0
2016-08-16 15:10:00,283.73,283.73,283.64,283.66,31763.0,252.5087,252.5087,252.4286,252.4464,31763.0
2016-08-16 15:15:00,283.66,283.68,283.56,283.61,8474.0,252.4464,252.4642,252.3574,252.4019,8474.0
2016-08-16 15:20:00,283.65,283.72,283.65,283.66,4968.0,252.4375,252.4998,252.4375,252.4464,4968.0
2016-08-16 15:25:00,283.66,283.66,283.56,283.62,8016.0,252.4464,252.4464,252.3574,252.4108,8016.0
2016-08-16 15:30:00,283.61,283.66,283.6,283.65,21160.0,252.4019,252.4464,252.393,252.4375,21160.0
2016-08-16 15:35:00,283.65,283.68,283.51,283.51,6023.0,252.4375,252.4642,252.3129,252.3129,6023.0
2016-08-16 15:40:00,283.52,283.57,283.46,283.46,4400.0,252.3218,252.3663,252.2684,252.2684,4400.0
2016-08-16 15:45:00,283.45,283.56,283.45,283.46,24600.0,252.2595,252.3574,252.2595,252.2684,24600.0
2016-08-16 15:50:00,283.45,283.45,283.28,283.31,27053.0,252.2595,252.2595,252.1082,252.1349,27053.0
2016-08-16 15:55:00,283.3,283.3,282.88,282.99,174975.0,252.126,252.126,251.7522,251.8501,174975.0
2016-08-17 09:30:00,283.09,283.26,282.61,282.62,39361.0,251.9391,252.0904,251.512,251.5209,39361.0
2016-08-17 09:35:00,282.58,282.66,282.09,282.12,23654.0,251.4853,251.5564,251.0492,251.0759,23654.0
2016-08-17 09:40:00,282.16,282.31,282.11,282.16,16353.0,251.1115,251.245,251.067,251.1115,16353.0
2016-08-17 09:45:00,282.13,282.46,282.07,282.38,12499.0,251.0848,251.3785,251.0314,251.3073,12499.0
2016-08-17 09:50:00,282.32,282.42,282.11,282.16,15900.0,251.2539,251.3429,251.067,251.1115,15900.0
2016-08-17 09:55:00,282.15,282.16,281.76,281.77,14929.0,251.1026,251.1115,250.7555,250.7644,14929.0
2016-08-17 10:00:00,281.75,281.84,281.63,281.63,6200.0,250.7466,250.8267,250.6398,250.6398,6200.0
2016-08-17 10:05:00,281.68,281.79,281.61,281.65,3900.0,250.6843,250.7822,250.622,250.6576,3900.0
2016-08-17 10:10:00,281.6,281.86,281.55,281.76,9070.0,250.6131,250.8445,250.5686,250.7555,9070.0
2016-08-17 10:15:00,281.75,281.76,281.62,281.68,11611.0,250.7466,250.7555,250.6309,250.6843,11611.0
2016-08-17 10:20:00,281.67,281.74,281.53,281.73,6487.0,250.6754,250.7377,250.5508,250.7288,6487.0
2016-08-17 10:25:00,281.71,281.78,281.67,281.77,9030.0,250.711,250.7733,250.6754,250.7644,9030.0
2016-08-17 10:30:00,281.78,282.02,281.78,281.87,6783.0,250.7733,250.9869,250.7733,250.8534,6783.0
2016-08-17 10:35:00,281.92,281.95,281.47,281.53,4310.0,250.8979,250.9246,250.4974,250.5508,4310.0
2016-08-17 10:40:00,281.52,281.58,281.43,281.46,35805.0,250.5419,250.5953,250.4618,250.4885,35805.0
2016-08-17 10:45:00,281.45,281.7,281.45,281.52,22287.0,250.4796,250.7021,250.4796,250.5419,22287.0
2016-08-17 10:50:00,281.52,281.62,281.41,281.62,20126.0,250.5419,250.6309,250.444,250.6309,20126.0
2016-08-17 10:55:00,281.56,281.61,281.49,281.49,12615.0,250.5775,250.622,250.5152,250.5152,12615.0
2016-08-17 11:00:00,281.54,281.57,281.47,281.47,2965.0,250.5597,250.5864,250.4974,250.4974,2965.0
2016-08-17 11:05:00,281.57,281.57,281.48,281.53,1800.0,250.5864,250.5864,250.5063,250.5508,1800.0
2016-08-17 11:10:00,281.52,281.55,281.48,281.48,1785.0,250.5419,250.5686,250.5063,250.5063,1785.0
2016-08-17 11:15:00,281.51,281.64,281.51,281.62,8500.0,250.533,250.6487,250.533,250.6309,8500.0
2016-08-17 11:20:00,281.56,281.6,281.14,281.28,6419.0,250.5775,250.6131,250.2037,250.3283,6419.0
2016-08-17 11:25:00,281.27,281.33,281.01,281.08,7389.0,250.3194,250.3728,250.088,250.1503,7389.0
2016-08-17 11:30:00,281.04,281.16,280.99,281.0,6310.0,250.1147,250.2215,250.0702,250.0791,6310.0
2016-08-17 11:35:00,280.97,280.98,280.79,280.82,2980.0,250.0524,250.0613,249.8922,249.9189,2980.0
2016-08-17 11:40:00,280.82,280.95,280.82,280.95,1803.0,249.9189,250.0346,249.9189,250.0346,1803.0
2016-08-17 11:45:00,280.92,280.97,280.9,280.94,1671.0,250.0079,250.0524,249.9901,250.0257,1671.0
2016-08-17 11:50:00,280.94,281.08,280.94,281.07,5800.0,250.0257,250.1503,250.0257,250.1414,5800.0
2016-08-17 11:55:00,281.04,281.14,281.0,281.04,17627.0,250.1147,250.2037,250.0791,250.1147,17627.0
2016-08-17 12:00:00,281.03,281.2,281.03,281.15,5419.0,250.1058,250.2571,250.1058,250.2126,5419.0
2016-08-17 12:05:00,281.14,281.32,281.07,281.32,5325.0,250.2037,250.3639,250.1414,250.3639,5325.0
2016-08-17 12:10:00,281.33,281.37,281.27,281.28,5149.0,250.3728,250.4084,250.3194,250.3283,5149.0
2016-08-17 12:15:00,281.29,281.35,281.28,281.28,4881.0,250.3372,250.3906,250.3283,250.3283,4881.0
2016-08-17 12:20:00,281.25,281.47,281.22,281.46,3610.0,250.3016,250.4974,250.2749,250.4885,3610.0
2016-08-17 12:25:00,281.48,281.51,281.43,281.43,3315.0,250.5063,250.533,250.4618,250.4618,3315.0
2016-08-17 12:30:00,281.41,281.41,281.36,281.39,4176.0,250.444,250.444,250.3995,250.4262,4176.0
2016-08-17 12:35:00,281.39,281.49,281.37,281.46,4514.0,250.4262,250.5152,250.4084,250.4885,4514.0
2016-08-17 12:40:00,281.43,281.5,281.4,281.5,3000.0,250.4618,250.5241,250.4351,250.5241,3000.0
2016-08-17 12:45:00,281.55,282.08,281.55,282.03,13797.0,250.5686,251.0403,250.5686,250.9958,13797.0
2016-08-17 12:50:00,282.16,282.24,282.08,282.09,16265.0,251.1115,251.1827,251.0403,251.0492,16265.0
2016-08-17 12:55:00,282.11,282.16,282.1,282.1,4533.0,251.067,251.1115,251.0581,251.0581,4533.0
2016-08-17 13:00:00,282.11,282.23,282.06,282.16,9707.0,251.067,251.1738,251.0225,251.1115,9707.0
2016-08-17 13:05:00,282.19,282.21,282.1,282.1,3300.0,251.1382,251.156,251.0581,251.0581,3300.0
2016-08-17 13:10:00,282.1,282.12,282.03,282.03,3135.0,251.0581,251.0759,250.9958,250.9958,3135.0
2016-08-17 13:15:00,282.02,282.08,281.95,281.97,6593.0,250.9869,251.0403,250.9246,250.9424,6593.0
2016-08-17 13:20:00,281.93,281.97,281.92,281.92,2920.0,250.9068,250.9424,250.8979,250.8979,2920.0
2016-08-17 13:25:00,281.91,281.94,281.84,281.94,4499.0,250.889,250.9157,250.8267,250.9157,4499.0
2016-08-17 13:30:00,281.94,281.94,281.89,281.94,3803.0,250.9157,250.9157,250.8712,250.9157,3803.0
2016-08-17 13:35:00,281.95,282.16,281.94,282.15,9200.0,250.9246,251.1115,250.9157,251.1026,9200.0
2016-08-17 13:40:00,282.18,282.24,282.01,282.01,9800.0,251.1293,251.1827,250.978,250.978,9800.0
2016-08-17 13:45:00,281.93,281.98,281.88,281.94,3664.0,250.9068,250.9513,250.8623,250.9157,3664.0
2016-08-17 13:50:00,281.93,281.94,281.73,281.75,4408.0,250.9068,250.9157,250.7288,250.7466,4408.0
2016-08-17 13:55:00,281.76,281.76,281.65,281.71,1750.0,250.7555,250.7555,250.6576,250.711,1750.0
2016-08-17 14:00:00,281.63,282.11,281.34,282.03,233681.0,250.6398,251.067,250.3817,250.9958,233681.0
2016-08-17 14:05:00,282.01,282.14,281.8,282.08,10028.0,250.978,251.0937,250.7911,251.0403,10028.0
2016-08-17 14:10:00,282.1,282.62,282.1,282.55,23905.0,251.0581,251.5209,251.0581,251.4586,23905.0
2016-08-17 14:15:00,282.59,282.59,282.29,282.41,10693.0,251.4942,251.4942,251.2272,251.334,10693.0
2016-08-17 14:20:00,282.43,282.56,282.24,282.27,7383.0,251.3518,251.4675,251.1827,251.2094,7383.0
2016-08-17 14:25:00,282.24,282.53,282.24,282.45,7369.0,251.1827,251.4408,251.1827,251.3696,7369.0
2016-08-17 14:30:00,282.44,282.45,282.17,282.45,7734.0,251.3607,251.3696,251.1204,251.3696,7734.0
2016-08-17 14:35:00,282.44,282.49,282.31,282.41,10650.0,251.3607,251.4052,251.245,251.334,10650.0
2016-08-17 14:40:00,282.37,282.42,282.15,282.16,5028.0,251.2984,251.3429,251.1026,251.1115,5028.0
2016-08-17 14:45:00,282.22,282.39,282.22,282.37,10774.0,251.1649,251.3162,251.1649,251.2984,10774.0
2016-08-17 14:50:00,282.38,282.38,282.18,282.24,7744.0,251.3073,251.3073,251.1293,251.1827,7744.0
2016-08-17 14:55:00,282.27,282.36,282.21,282.33,9601.0,251.2094,251.2895,251.156,251.2628,9601.0
2016-08-17 15:00:00,282.3,282.3,282.08,282.18,34287.0,251.2361,251.2361,251.0403,251.1293,34287.0
2016-08-17 15:05:00,282.15,282.25,281.98,282.02,6593.0,251.1026,251.1916,250.9513,250.9869,6593.0
2016-08-17 15:10:00,282.02,282.05,281.86,282.03,8600.0,250.9869,251.0136,250.8445,250.9958,8600.0
2016-08-17 15:15:00,282.03,282.04,281.95,282.03,3800.0,250.9958,251.0047,250.9246,250.9958,3800.0
2016-08-17 15:20:00,282.1,282.22,282.1,282.22,7243.0,251.0581,251.1649,251.0581,251.1649,7243.0
2016-08-17 15:25:00,282.24,282.34,282.24,282.29,9373.0,251.1827,251.2717,251.1827,251.2272,9373.0
2016-08-17 15:30:00,282.31,282.37,282.25,282.37,11517.0,251.245,251.2984,251.1916,251.2984,11517.0
2016-08-17 15:35:00,282.37,282.46,282.34,282.46,5752.0,251.2984,251.3785,251.2717,251.3785,5752.0
2016-08-17 15:40:00,282.48,282.56,282.43,282.55,15447.0,251.3963,251.4675,251.3518,251.4586,15447.0
2016-08-17 15:45:00,282.58,282.61,282.52,282.54,14841.0,251.4853,251.512,251.4319,251.4497,14841.0
2016-08-17 15:50:00,282.54,282.61,282.48,282.53,32486.0,251.4497,251.512,251.3963,251.4408,32486.0
2016-08-17 15:55:00,282.54,282.54,282.28,282.47,53669.0,251.4497,251.4497,251.2183,251.3874,53669.0
2016-08-18 09:30:00,282.51,283.02,282.45,282.91,22884.0,251.423,251.8768,251.3696,251.7789,22884.0
2016-08-18 09:35:00,282.97,283.29,282.94,283.16,36921.0,251.8323,252.1171,251.8056,252.0014,36921.0
2016-08-18 09:40:00,283.11,283.11,282.77,282.88,12707.0,251.9569,251.9569,251.6543,251.7522,12707.0
2016-08-18 09:45:00,282.91,283.14,282.91,283.14,11083.0,251.7789,251.9836,251.7789,251.9836,11083.0
2016-08-18 09:50:00,283.04,283.08,282.93,282.97,2358.0,251.8946,251.9302,251.7967,251.8323,2358.0
2016-08-18 09:55:00,282.98,283.17,282.93,283.11,7050.0,251.8412,252.0103,251.7967,251.9569,7050.0
2016-08-18 10:00:00,282.99,283.47,282.97,283.46,17043.0,251.8501,252.2773,251.8323,252.2684,17043.0
2016-08-18 10:05:00,283.49,283.57,283.24,283.24,22367.0,252.2951,252.3663,252.0726,252.0726,22367.0
2016-08-18 10:10:00,283.26,283.36,283.2,283.3,8655.0,252.0904,252.1794,252.037,252.126,8655.0
2016-08-18 10:15:00,283.36,283.38,283.28,283.36,5000.0,252.1794,252.1972,252.1082,252.1794,5000.0
2016-08-18 10:20:00,283.48,283.55,283.33,283.33,11000.0,252.2862,252.3485,252.1527,252.1527,11000.0
2016-08-18 10:25:00,283.29,283.4,283.24,283.35,14673.0,252.1171,252.215,252.0726,252.1705,14673.0
2016-08-18 10:30:00,283.45,283.99,283.45,283.87,29457.0,252.2595,252.7401,252.2595,252.6333,29457.0
2016-08-18 10:35:00,283.8,284.02,283.71,284.0,12366.0,252.571,252.7668,252.4909,252.749,12366.0
2016-08-18 10:40:00,283.98,284.02,283.87,283.97,20677.0,252.7312,252.7668,252.6333,252.7223,20677.0
2016-08-18 10:45:00,283.97,283.98,283.86,283.97,17714.0,252.7223,252.7312,252.6244,252.7223,17714.0
2016-08-18 10:50:00,283.99,284.04,283.94,283.99,20267.0,252.7401,252.7846,252.6956,252.7401,20267.0
2016-08-18 10:55:00,284.07,284.35,284.07,284.27,16911.0,252.8113,253.0605,252.8113,252.9893,16911.0
2016-08-18 11:00:00,284.27,284.29,284.14,284.18,5397.0,252.9893,253.0071,252.8736,252.9092,5397.0
2016-08-18 11:05:00,284.15,284.43,284.15,284.42,20217.0,252.8825,253.1317,252.8825,253.1228,20217.0
2016-08-18 11:10:00,284.41,284.42,284.25,284.38,3082.0,253.1139,253.1228,252.9715,253.0872,3082.0
2016-08-18 11:15:00,284.31,284.31,284.15,284.24,6430.0,253.0249,253.0249,252.8825,252.9626,6430.0
2016-08-18 11:20:00,284.3,284.3,284.22,284.29,20807.0,253.016,253.016,252.9448,253.0071,20807.0
2016-08-18 11:25:00,284.3,284.48,284.3,284.46,16706.0,253.016,253.1762,253.016,253.1584,16706.0
2016-08-18 11:30:00,284.5,284.53,284.37,284.42,10780.0,253.194,253.2207,253.0783,253.1228,10780.0
2016-08-18 11:35:00,284.41,284.49,284.38,284.43,3621.0,253.1139,253.1851,253.0872,253.1317,3621.0
2016-08-18 11:40:00,284.43,284.47,284.24,284.32,23871.0,253.1317,253.1673,252.9626,253.0338,23871.0
2016-08-18 11:45:00,284.38,284.46,284.36,284.46,5465.0,253.0872,253.1584,253.0694,253.1584,5465.0
2016-08-18 11:50:00,284.42,284.46,284.28,284.28,5259.0,253.1228,253.1584,252.9982,252.9982,5259.0
2016-08-18 11:55:00,284.31,284.34,284.08,284.12,11229.0,253.0249,253.0516,252.8202,252.8558,11229.0
2016-08-18 12:00:00,284.15,284.15,283.73,283.73,13395.0,252.8825,252.8825,252.5087,252.5087,13395.0
2016-08-18 12:05:00,283.73,283.95,283.73,283.91,8602.0,252.5087,252.7045,252.5087,252.6689,8602.0
2016-08-18 12:10:00,283.86,283.87,283.75,283.76,10200.0,252.6244,252.6333,252.5265,252.5354,10200.0
2016-08-18 12:15:00,283.86,283.87,283.72,283.77,8548.0,252.6244,252.6333,252.4998,252.5443,8548.0
2016-08-18 12:20:00,283.74,283.76,283.6,283.65,15173.0,252.5176,252.5354,252.393,252.4375,15173.0
2016-08-18 12:25:00,283.6,283.63,283.49,283.51,2876.0,252.393,252.4197,252.2951,252.3129,2876.0
2016-08-18 12:30:00,283.5,283.51,283.35,283.48,12187.0,252.304,252.3129,252.1705,252.2862,12187.0
2016-08-18 12:35:00,283.46,283.46,283.27,283.46,14728.0,252.2684,252.2684,252.0993,252.2684,14728.0
2016-08-18 12:40:00,283.41,283.61,283.41,283.61,6450.0,252.2239,252.4019,252.2239,252.4019,6450.0
2016-08-18 12:45:00,283.64,283.88,283.64,283.81,4506.0,252.4286,252.6422,252.4286,252.5799,4506.0
2016-08-18 12:50:00,283.8,283.86,283.8,283.83,6793.0,252.571,252.6244,252.571,252.5977,6793.0
2016-08-18 12:55:00,283.81,283.81,283.74,283.76,2600.0,252.5799,252.5799,252.5176,252.5354,2600.0
2016-08-18 13:00:00,283.79,283.94,283.77,283.78,18062.0,252.5621,252.6956,252.5443,252.5532,18062.0
2016-08-18 13:05:00,283.82,283.91,283.82,283.89,3142.0,252.5888,252.6689,252.5888,252.6511,3142.0
2016-08-18 13:10:00,283.91,284.08,283.89,284.02,14754.0,252.6689,252.8202,252.6511,252.7668,14754.0
2016-08-18 13:15:00,284.07,284.11,283.95,283.98,11335.0,252.8113,252.8469,252.7045,252.7312,11335.0
2016-08-18 13:20:00,283.98,284.05,283.94,283.98,6554.0,252.7312,252.7935,252.6956,252.7312,6554.0
2016-08-18 13:25:00,283.95,284.01,283.92,283.94,15998.0,252.7045,252.7579,252.6778,252.6956,15998.0
2016-08-18 13:30:00,283.95,284.06,283.95,284.01,11926.0,252.7045,252.8024,252.7045,252.7579,11926.0
2016-08-18 13:35:00,284.03,284.06,283.96,284.06,7117.0,252.7757,252.8024,252.7134,252.8024,7117.0
2016-08-18 13:40:00,284.09,284.31,284.09,284.3,20818.0,252.8291,253.0249,252.8291,253.016,20818.0
2016-08-18 13:45:00,284.34,284.34,284.14,284.14,10353.0,253.0516,253.0516,252.8736,252.8736,10353.0
2016-08-18 13:50:00,284.13,284.14,284.04,284.08,5455.0,252.8647,252.8736,252.7846,252.8202,5455.0
2016-08-18 13:55:00,284.08,284.1,284.03,284.04,7874.0,252.8202,252.838,252.7757,252.7846,7874.0
2016-08-18 14:00:00,284.07,284.1,284.04,284.07,4628.0,252.8113,252.838,252.7846,252.8113,4628.0
2016-08-18 14:05:00,284.06,284.1,283.98,284.08,5161.0,252.8024,252.838,252.7312,252.8202,5161.0
2016-08-18 14:10:00,284.12,284.18,284.1,284.11,7043.0,252.8558,252.9092,252.838,252.8469,7043.0
2016-08-18 14:15:00,284.13,284.16,284.1,284.1,8663.0,252.8647,252.8914,252.838,252.838,8663.0
2016-08-18 14:20:00,284.13,284.18,284.03,284.05,13153.0,252.8647,252.9092,252.7757,252.7935,13153.0
2016-08-18 14:25:00,284.16,284.17,284.07,284.07,11240.0,252.8914,252.9003,252.8113,252.8113,11240.0
2016-08-18 14:30:00,284.11,284.17,283.95,284.06,27755.0,252.8469,252.9003,252.7045,252.8024,27755.0
2016-08-18 14:35:00,284.07,284.12,283.97,284.06,17611.0,252.8113,252.8558,252.7223,252.8024,17611.0
2016-08-18 14:40:00,284.09,284.12,284.06,284.11,10217.0,252.8291,252.8558,252.8024,252.8469,10217.0
2016-08-18 14:45:00,284.12,284.13,284.02,284.11,6345.0,252.8558,252.8647,252.7668,252.8469,6345.0
2016-08-18 14:50:00,284.11,284.17,284.11,284.12,8348.0,252.8469,252.9003,252.8469,252.8558,8348.0
2016-08-18 14:55:00,284.03,284.11,284.01,284.09,5940.0,252.7757,252.8469,252.7579,252.8291,5940.0
2016-08-18 15:00:00,284.06,284.17,284.04,284.17,8600.0,252.8024,252.9003,252.7846,252.9003,8600.0
2016-08-18 15:05:00,284.2,284.27,284.18,284.24,24258.0,252.927,252.9893,252.9092,252.9626,24258.0
2016-08-18 15:10:00,284.27,284.28,284.19,284.25,6192.0,252.9893,252.9982,252.9181,252.9715,6192.0
2016-08-18 15:15:00,284.26,284.26,284.2,284.23,6068.0,252.9804,252.9804,252.927,252.9537,6068.0
2016-08-18 15:20:00,284.24,284.32,284.22,284.31,10286.0,252.9626,253.0338,252.9448,253.0249,10286.0
2016-08-18 15:25:00,284.32,284.34,284.23,284.29,23863.0,253.0338,253.0516,252.9537,253.0071,23863.0
2016-08-18 15:30:00,284.33,284.33,284.19,284.29,12669.0,253.0427,253.0427,252.9181,253.0071,12669.0
2016-08-18 15:35:00,284.27,284.27,284.19,284.19,10865.0,252.9893,252.9893,252.9181,252.9181,10865.0
2016-08-18 15:40:00,284.17,284.31,284.16,284.29,10951.0,252.9003,253.0249,252.8914,253.0071,10951.0
2016-08-18 15:45:00,284.25,284.28,284.11,284.15,15394.0,252.9715,252.9982,252.8469,252.8825,15394.0
2016-08-18 15:50:00,284.18,284.22,284.16,284.22,15343.0,252.9092,252.9448,252.8914,252.9448,15343.0
2016-08-18 15:55:00,284.26,284.5,284.25,284.49,98108.0,252.9804,253.194,252.9715,253.1851,98108.0
2016-08-19 09:30:00,283.59,283.84,283.01,283.18,71275.0,252.3841,252.6066,251.8679,252.0192,71275.0
2016-08-19 09:35:00,283.16,283.45,283.05,283.05,20628.0,252.0014,252.2595,251.9035,251.9035,20628.0
2016-08-19 09:40:00,283.05,283.54,282.99,283.54,10715.0,251.9035,252.3396,251.8501,252.3396,10715.0
2016-08-19 09:45:00,283.5,283.53,283.24,283.3,6860.0,252.304,252.3307,252.0726,252.126,6860.0
2016-08-19 09:50:00,283.32,283.67,283.27,283.58,12483.0,252.1438,252.4553,252.0993,252.3752,12483.0
2016-08-19 09:55:00,283.6,283.61,283.27,283.27,24539.0,252.393,252.4019,252.0993,252.0993,24539.0
2016-08-19 10:00:00,283.3,283.64,283.3,283.49,16209.0,252.126,252.4286,252.126,252.2951,16209.0
2016-08-19 10:05:00,283.46,283.72,283.46,283.72,10057.0,252.2684,252.4998,252.2684,252.4998,10057.0
2016-08-19 10:10:00,283.74,283.75,283.56,283.73,15816.0,252.5176,252.5265,252.3574,252.5087,15816.0
2016-08-19 10:15:00,283.64,283.75,283.5,283.73,8161.0,252.4286,252.5265,252.304,252.5087,8161.0
2016-08-19 10:20:00,283.77,283.97,283.77,283.93,9010.0,252.5443,252.7223,252.5443,252.6867,9010.0
2016-08-19 10:25:00,283.93,284.14,283.91,284.13,6250.0,252.6867,252.8736,252.6689,252.8647,6250.0
2016-08-19 10:30:00,284.12,284.33,284.08,284.11,14738.0,252.8558,253.0427,252.8202,252.8469,14738.0
2016-08-19 10:35:00,284.1,284.16,284.01,284.06,7904.0,252.838,252.8914,252.7579,252.8024,7904.0
2016-08-19 10:40:00,284.08,284.35,284.06,284.23,5600.0,252.8202,253.0605,252.8024,252.9537,5600.0
2016-08-19 10:45:00,284.24,284.24,284.05,284.14,3900.0,252.9626,252.9626,252.7935,252.8736,3900.0
2016-08-19 10:50:00,284.13,284.13,283.93,283.97,1900.0,252.8647,252.8647,252.6867,252.7223,1900.0
2016-08-19 10:55:00,283.95,284.04,283.95,284.01,4663.0,252.7045,252.7846,252.7045,252.7579,4663.0
2016-08-19 11:00:00,284.02,284.15,283.77,284.0,14839.0,252.7668,252.8825,252.5443,252.749,14839.0
2016-08-19 11:05:00,283.97,284.05,283.9,284.04,5093.0,252.7223,252.7935,252.66,252.7846,5093.0
2016-08-19 11:10:00,284.05,284.18,284.05,284.18,5686.0,252.7935,252.9092,252.7935,252.9092,5686.0
2016-08-19 11:15:00,284.23,284.28,284.22,284.27,1407.0,252.9537,252.9982,252.9448,252.9893,1407.0
2016-08-19 11:20:00,284.26,284.36,284.26,284.36,5264.0,252.9804,253.0694,252.9804,253.0694,5264.0
2016-08-19 11:25:00,284.39,284.48,284.35,284.45,3967.0,253.0961,253.1762,253.0605,253.1495,3967.0
2016-08-19 11:30:00,284.4,284.51,284.39,284.39,2100.0,253.105,253.2029,253.0961,253.0961,2100.0
2016-08-19 11:35:00,284.31,284.31,284.13,284.16,5043.0,253.0249,253.0249,252.8647,252.8914,5043.0
2016-08-19 11:40:00,284.19,284.3,284.18,284.26,7402.0,252.9181,253.016,252.9092,252.9804,7402.0
2016-08-19 11:45:00,284.22,284.27,284.19,284.25,2446.0,252.9448,252.9893,252.9181,252.9715,2446.0
2016-08-19 11:50:00,284.23,284.31,284.23,284.31,1508.0,252.9537,253.0249,252.9537,253.0249,1508.0
2016-08-19 11:55:00,284.27,284.38,284.27,284.36,1400.0,252.9893,253.0872,252.9893,253.0694,1400.0
2016-08-19 12:00:00,284.42,284.46,284.35,284.44,12008.0,253.1228,253.1584,253.0605,253.1406,12008.0
2016-08-19 12:05:00,284.42,284.43,284.26,284.4,6383.0,253.1228,253.1317,252.9804,253.105,6383.0
2016-08-19 12:10:00,284.42,284.43,284.35,284.38,5553.0,253.1228,253.1317,253.0605,253.0872,5553.0
2016-08-19 12:15:00,284.35,284.35,284.14,284.19,4455.0,253.0605,253.0605,252.8736,252.9181,4455.0
2016-08-19 12:20:00,284.19,284.26,284.15,284.26,3327.0,252.9181,252.9804,252.8825,252.9804,3327.0
2016-08-19 12:25:00,284.23,284.28,284.23,284.28,900.0,252.9537,252.9982,252.9537,252.9982,900.0
2016-08-19 12:30:00,284.24,284.32,284.2,284.2,3201.0,252.9626,253.0338,252.927,252.927,3201.0
2016-08-19 12:35:00,284.14,284.21,284.11,284.18,1200.0,252.8736,252.9359,252.8469,252.9092,1200.0
2016-08-19 12:40:00,284.16,284.16,284.08,284.09,3741.0,252.8914,252.8914,252.8202,252.8291,3741.0
2016-08-19 12:45:00,284.11,284.11,283.92,283.98,2270.0,252.8469,252.8469,252.6778,252.7312,2270.0
2016-08-19 12:50:00,283.82,283.82,283.62,283.72,3421.0,252.5888,252.5888,252.4108,252.4998,3421.0
2016-08-19 12:55:00,283.72,283.79,283.7,283.79,1500.0,252.4998,252.5621,252.482,252.5621,1500.0
2016-08-19 13:00:00,283.74,283.8,283.69,283.78,8966.0,252.5176,252.571,252.4731,252.5532,8966.0
2016-08-19 13:05:00,283.74,283.87,283.73,283.84,5279.0,252.5176,252.6333,252.5087,252.6066,5279.0
2016-08-19 13:10:00,283.91,283.97,283.89,283.96,7968.0,252.6689,252.7223,252.6511,252.7134,7968.0
2016-08-19 13:15:00,283.99,284.03,283.92,283.94,5005.0,252.7401,252.7757,252.6778,252.6956,5005.0
2016-08-19 13:20:00,283.97,284.03,283.95,284.01,18259.0,252.7223,252.7757,252.7045,252.7579,18259.0
2016-08-19 13:25:00,284.0,284.03,283.96,283.98,5359.0,252.749,252.7757,252.7134,252.7312,5359.0
2016-08-19 13:30:00,283.95,283.98,283.82,283.9,7452.0,252.7045,252.7312,252.5888,252.66,7452.0
2016-08-19 13:35:00,283.94,284.06,283.9,284.06,8626.0,252.6956,252.8024,252.66,252.8024,8626.0
2016-08-19 13:40:00,284.11,284.21,284.08,284.19,4336.0,252.8469,252.9359,252.8202,252.9181,4336.0
2016-08-19 13:45:00,284.19,284.32,284.19,284.32,2200.0,252.9181,253.0338,252.9181,253.0338,2200.0
2016-08-19 13:50:00,284.33,284.37,284.26,284.27,8687.0,253.0427,253.0783,252.9804,252.9893,8687.0
2016-08-19 13:55:00,284.28,284.31,284.22,284.22,2445.0,252.9982,253.0249,252.9448,252.9448,2445.0
2016-08-19 14:00:00,284.27,284.28,284.22,284.24,5316.0,252.9893,252.9982,252.9448,252.9626,5316.0
2016-08-19 14:05:00,284.24,284.28,284.24,284.26,6954.0,252.9626,252.9982,252.9626,252.9804,6954.0
2016-08-19 14:10:00,284.25,284.33,284.24,284.33,4056.0,252.9715,253.0427,252.9626,253.0427,4056.0
2016-08-19 14:15:00,284.32,284.32,284.28,284.3,2047.0,253.0338,253.0338,252.9982,253.016,2047.0
2016-08-19 14:20:00,284.31,284.31,284.22,284.28,1267.0,253.0249,253.0249,252.9448,252.9982,1267.0
2016-08-19 14:25:00,284.29,284.29,284.23,284.25,4659.0,253.0071,253.0071,252.9537,252.9715,4659.0
2016-08-19 14:30:00,284.23,284.37,284.21,284.33,4891.0,252.9537,253.0783,252.9359,253.0427,4891.0
2016-08-19 14:35:00,284.35,284.36,284.33,284.34,7595.0,253.0605,253.0694,253.0427,253.0516,7595.0
2016-08-19 14:40:00,284.34,284.41,284.28,284.4,3848.0,253.0516,253.1139,252.9982,253.105,3848.0
2016-08-19 14:45:00,284.44,284.44,284.4,284.43,1500.0,253.1406,253.1406,253.105,253.1317,1500.0
2016-08-19 14:50:00,284.46,284.62,284.46,284.6,4379.0,253.1584,253.3008,253.1584,253.283,4379.0
2016-08-19 14:55:00,284.61,284.65,284.57,284.59,2717.0,253.2919,253.3275,253.2563,253.2741,2717.0
2016-08-19 15:00:00,284.62,284.65,284.61,284.61,3227.0,253.3008,253.3275,253.2919,253.2919,3227.0
2016-08-19 15:05:00,284.59,284.61,284.55,284.6,31203.0,253.2741,253.2919,253.2385,253.283,31203.0
2016-08-19 15:10:00,284.61,284.61,284.51,284.57,6220.0,253.2919,253.2919,253.2029,253.2563,6220.0
2016-08-19 15:15:00,284.58,284.61,284.54,284.6,7520.0,253.2652,253.2919,253.2296,253.283,7520.0
2016-08-19 15:20:00,284.62,284.67,284.6,284.67,4576.0,253.3008,253.3453,253.283,253.3453,4576.0
2016-08-19 15:25:00,284.68,284.78,284.67,284.76,4845.0,253.3542,253.4432,253.3453,253.4254,4845.0
2016-08-19 15:30:00,284.77,284.83,284.71,284.8,13858.0,253.4343,253.4877,253.3809,253.461,13858.0
2016-08-19 15:35:00,284.79,284.8,284.71,284.72,15700.0,253.4521,253.461,253.3809,253.3898,15700.0
2016-08-19 15:40:00,284.73,284.75,284.64,284.64,14345.0,253.3987,253.4165,253.3186,253.3186,14345.0
2016-08-19 15:45:00,284.65,284.72,284.65,284.69,6800.0,253.3275,253.3898,253.3275,253.3631,6800.0
2016-08-19 15:50:00,284.68,284.78,284.62,284.69,16629.0,253.3542,253.4432,253.3008,253.3631,16629.0
2016-08-19 15:55:00,284.69,284.73,284.61,284.63,80096.0,253.3631,253.3987,253.2919,253.3097,80096.0
2016-08-22 09:30:00,284.2,284.2,283.81,283.87,35245.0,252.927,252.927,252.5799,252.6333,35245.0
2016-08-22 09:35:00,283.81,283.87,283.53,283.82,16907.0,252.5799,252.6333,252.3307,252.5888,16907.0
2016-08-22 09:40:00,283.82,284.04,283.72,283.87,29840.0,252.5888,252.7846,252.4998,252.6333,29840.0
2016-08-22 09:45:00,283.78,283.99,283.63,283.66,11709.0,252.5532,252.7401,252.4197,252.4464,11709.0
2016-08-22 09:50:00,283.62,283.92,283.57,283.58,13134.0,252.4108,252.6778,252.3663,252.3752,13134.0
2016-08-22 09:55:00,283.56,283.94,283.56,283.94,8318.0,252.3574,252.6956,252.3574,252.6956,8318.0
2016-08-22 10:00:00,283.89,283.94,283.62,283.62,11986.0,252.6511,252.6956,252.4108,252.4108,11986.0
2016-08-22 10:05:00,283.67,283.8,283.6,283.63,7289.0,252.4553,252.571,252.393,252.4197,7289.0
2016-08-22 10:10:00,283.7,284.11,283.7,284.11,8480.0,252.482,252.8469,252.482,252.8469,8480.0
2016-08-22 10:15:00,284.23,284.71,284.23,284.52,10033.0,252.9537,253.3809,252.9537,253.2118,10033.0
2016-08-22 10:20:00,284.56,284.59,284.38,284.42,8792.0,253.2474,253.2741,253.0872,253.1228,8792.0
2016-08-22 10:25:00,284.53,284.62,284.53,284.57,8456.0,253.2207,253.3008,253.2207,253.2563,8456.0
2016-08-22 10:30:00,284.66,284.84,284.66,284.78,5050.0,253.3364,253.4966,253.3364,253.4432,5050.0
2016-08-22 10:35:00,284.74,284.74,284.51,284.51,10975.0,253.4076,253.4076,253.2029,253.2029,10975.0
2016-08-22 10:40:00,284.55,284.63,284.51,284.63,8667.0,253.2385,253.3097,253.2029,253.3097,8667.0
2016-08-22 10:45:00,284.65,284.65,284.57,284.61,5824.0,253.3275,253.3275,253.2563,253.2919,5824.0
2016-08-22 10:50:00,284.64,284.69,284.58,284.63,6598.0,253.3186,253.3631,253.2652,253.3097,6598.0
2016-08-22 10:55:00,284.65,284.68,284.54,284.55,7824.0,253.3275,253.3542,253.2296,253.2385,7824.0
2016-08-22 11:00:00,284.55,284.67,284.55,284.6,2976.0,253.2385,253.3453,253.2385,253.283,2976.0
2016-08-22 11:05:00,284.59,284.66,284.54,284.66,2600.0,253.2741,253.3364,253.2296,253.3364,2600.0
2016-08-22 11:10:00,284.63,284.63,284.55,284.59,1836.0,253.3097,253.3097,253.2385,253.2741,1836.0
2016-08-22 11:15:00,284.54,284.54,284.28,284.28,2365.0,253.2296,253.2296,252.9982,252.9982,2365.0
2016-08-22 11:20:00,284.1,284.12,283.57,283.57,8184.0,252.838,252.8558,252.3663,252.3663,8184.0
2016-08-22 11:25:00,283.5,283.58,283.49,283.49,13528.0,252.304,252.3752,252.2951,252.2951,13528.0
2016-08-22 11:30:00,283.43,283.59,283.42,283.59,35423.0,252.2417,252.3841,252.2328,252.3841,35423.0
2016-08-22 11:35:00,283.59,283.68,283.55,283.62,3000.0,252.3841,252.4642,252.3485,252.4108,3000.0
2016-08-22 11:40:00,283.61,283.69,283.55,283.63,31100.0,252.4019,252.4731,252.3485,252.4197,31100.0
2016-08-22 11:45:00,283.58,283.73,283.55,283.68,10827.0,252.3752,252.5087,252.3485,252.4642,10827.0
2016-08-22 11:50:00,283.74,283.95,283.74,283.94,6701.0,252.5176,252.7045,252.5176,252.6956,6701.0
2016-08-22 11:55:00,283.89,283.95,283.89,283.93,503.0,252.6511,252.7045,252.6511,252.6867,503.0
2016-08-22 12:00:00,283.92,283.98,283.81,283.87,9784.0,252.6778,252.7312,252.5799,252.6333,9784.0
2016-08-22 12:05:00,283.91,283.94,283.88,283.91,1341.0,252.6689,252.6956,252.6422,252.6689,1341.0
2016-08-22 12:10:00,283.78,283.85,283.78,283.85,600.0,252.5532,252.6155,252.5532,252.6155,600.0
2016-08-22 12:15:00,283.85,283.92,283.82,283.84,3157.0,252.6155,252.6778,252.5888,252.6066,3157.0
2016-08-22 12:20:00,283.89,284.34,283.89,284.34,6511.0,252.6511,253.0516,252.6511,253.0516,6511.0
2016-08-22 12:25:00,284.42,284.72,284.42,284.48,11196.0,253.1228,253.3898,253.1228,253.1762,11196.0
2016-08-22 12:30:00,284.43,284.49,284.41,284.45,2800.0,253.1317,253.1851,253.1139,253.1495,2800.0
2016-08-22 12:35:00,284.4,284.4,284.36,284.36,3300.0,253.105,253.105,253.0694,253.0694,3300.0
2016-08-22 12:40:00,284.37,284.43,284.24,284.24,1500.0,253.0783,253.1317,252.9626,252.9626,1500.0
2016-08-22 12:45:00,284.15,284.31,284.15,284.31,1634.0,252.8825,253.0249,252.8825,253.0249,1634.0
2016-08-22 12:50:00,284.35,284.38,284.31,284.36,11191.0,253.0605,253.0872,253.0249,253.0694,11191.0
2016-08-22 12:55:00,284.36,284.36,284.31,284.35,1114.0,253.0694,253.0694,253.0249,253.0605,1114.0
2016-08-22 13:00:00,284.36,284.36,284.32,284.32,400.0,253.0694,253.0694,253.0338,253.0338,400.0
2016-08-22 13:05:00,284.28,284.3,284.26,284.3,1000.0,252.9982,253.016,252.9804,253.016,1000.0
2016-08-22 13:10:00,284.41,284.43,284.34,284.34,754.0,253.1139,253.1317,253.0516,253.0516,754.0
2016-08-22 13:15:00,284.41,284.48,284.38,284.47,3732.0,253.1139,253.1762,253.0872,253.1673,3732.0
2016-08-22 13:20:00,284.44,284.48,283.94,283.94,3126.0,253.1406,253.1762,252.6956,252.6956,3126.0
2016-08-22 13:25:00,283.92,284.1,283.83,284.1,2964.0,252.6778,252.838,252.5977,252.838,2964.0
2016-08-22 13:30:00,284.03,284.12,284.03,284.12,2706.0,252.7757,252.8558,252.7757,252.8558,2706.0
2016-08-22 13:35:00,284.13,284.13,284.06,284.08,2800.0,252.8647,252.8647,252.8024,252.8202,2800.0
2016-08-22 13:40:00,284.17,284.32,284.17,284.27,2300.0,252.9003,253.0338,252.9003,252.9893,2300.0
2016-08-22 13:45:00,284.36,284.66,284.35,284.61,9343.0,253.0694,253.3364,253.0605,253.2919,9343.0
2016-08-22 13:50:00,284.62,284.62,284.49,284.52,12237.0,253.3008,253.3008,253.1851,253.2118,12237.0
2016-08-22 13:55:00,284.56,284.58,284.52,284.52,4674.0,253.2474,253.2652,253.2118,253.2118,4674.0
2016-08-22 14:00:00,284.55,284.76,284.55,284.73,7521.0,253.2385,253.4254,253.2385,253.3987,7521.0
2016-08-22 14:05:00,284.72,284.72,284.66,284.69,2525.0,253.3898,253.3898,253.3364,253.3631,2525.0
2016-08-22 14:10:00,284.69,284.69,284.57,284.69,5304.0,253.3631,253.3631,253.2563,253.3631,5304.0
2016-08-22 14:15:00,284.69,284.71,284.64,284.65,4645.0,253.3631,253.3809,253.3186,253.3275,4645.0
2016-08-22 14:20:00,284.68,284.68,284.59,284.61,3386.0,253.3542,253.3542,253.2741,253.2919,3386.0
2016-08-22 14:25:00,284.62,284.66,284.34,284.34,2495.0,253.3008,253.3364,253.0516,253.0516,2495.0
2016-08-22 14:30:00,284.35,284.42,284.33,284.42,2300.0,253.0605,253.1228,253.0427,253.1228,2300.0
2016-08-22 14:35:00,284.44,284.52,284.38,284.51,3670.0,253.1406,253.2118,253.0872,253.2029,3670.0
2016-08-22 14:40:00,284.57,284.66,284.57,284.63,1000.0,253.2563,253.3364,253.2563,253.3097,1000.0
2016-08-22 14:45:00,284.65,284.65,284.57,284.59,10983.0,253.3275,253.3275,253.2563,253.2741,10983.0
2016-08-22 14:50:00,284.63,284.67,284.53,284.54,2490.0,253.3097,253.3453,253.2207,253.2296,2490.0
2016-08-22 14:55:00,284.56,284.56,284.46,284.49,1675.0,253.2474,253.2474,253.1584,253.1851,1675.0
2016-08-22 15:00:00,284.46,284.61,284.44,284.6,7248.0,253.1584,253.2919,253.1406,253.283,7248.0
2016-08-22 15:05:00,284.54,284.69,284.54,284.69,2501.0,253.2296,253.3631,253.2296,253.3631,2501.0
2016-08-22 15:10:00,284.65,284.7,284.65,284.7,800.0,253.3275,253.372,253.3275,253.372,800.0
2016-08-22 15:15:00,284.62,284.66,284.57,284.66,3090.0,253.3008,253.3364,253.2563,253.3364,3090.0
2016-08-22 15:20:00,284.65,284.69,284.63,284.69,800.0,253.3275,253.3631,253.3097,253.3631,800.0
2016-08-22 15:25:00,284.7,284.77,284.69,284.71,3800.0,253.372,253.4343,253.3631,253.3809,3800.0
2016-08-22 15:30:00,284.71,284.77,284.69,284.7,3484.0,253.3809,253.4343,253.3631,253.372,3484.0
2016-08-22 15:35:00,284.74,284.74,284.67,284.68,1036.0,253.4076,253.4076,253.3453,253.3542,1036.0
2016-08-22 15:40:00,284.67,284.76,284.64,284.72,2679.0,253.3453,253.4254,253.3186,253.3898,2679.0
2016-08-22 15:45:00,284.7,284.78,284.7,284.75,8435.0,253.372,253.4432,253.372,253.4165,8435.0
2016-08-22 15:50:00,284.77,284.78,284.67,284.77,9683.0,253.4343,253.4432,253.3453,253.4343,9683.0
2016-08-22 15:55:00,284.76,284.89,284.72,284.84,38903.0,253.4254,253.5411,253.3898,253.4966,38903.0
2016-08-23 09:30:00,285.98,286.41,285.92,286.41,37630.0,254.5111,254.8938,254.4577,254.8938,37630.0
2016-08-23 09:35:00,286.49,286.91,286.45,286.56,32254.0,254.965,255.3388,254.9294,255.0273,32254.0
2016-08-23 09:40:00,286.57,286.61,286.33,286.47,5780.0,255.0362,255.0718,254.8226,254.9472,5780.0
2016-08-23 09:45:00,286.54,286.9,286.53,286.6,23671.0,255.0095,255.3299,255.0006,255.0629,23671.0
2016-08-23 09:50:00,286.6,286.76,286.59,286.73,8619.0,255.0629,255.2053,255.054,255.1786,8619.0
2016-08-23 09:55:00,286.76,286.9,286.6,286.6,13775.0,255.2053,255.3299,255.0629,255.0629,13775.0
2016-08-23 10:00:00,286.78,287.0,286.78,286.96,7904.0,255.2231,255.4189,255.2231,255.3833,7904.0
2016-08-23 10:05:00,286.93,286.96,286.69,286.74,16275.0,255.3566,255.3833,255.143,255.1875,16275.0
2016-08-23 10:10:00,286.75,286.95,286.69,286.93,14908.0,255.1964,255.3744,255.143,255.3566,14908.0
2016-08-23 10:15:00,286.91,287.07,286.65,286.69,20895.0,255.3388,255.4812,255.1074,255.143,20895.0
2016-08-23 10:20:00,286.69,286.94,286.67,286.75,11067.0,255.143,255.3655,255.1252,255.1964,11067.0
2016-08-23 10:25:00,286.8,286.95,286.74,286.85,6137.0,255.2409,255.3744,255.1875,255.2854,6137.0
2016-08-23 10:30:00,286.88,286.97,286.75,286.75,14962.0,255.3121,255.3922,255.1964,255.1964,14962.0
2016-08-23 10:35:00,286.67,286.81,286.65,286.79,10005.0,255.1252,255.2498,255.1074,255.232,10005.0
2016-08-23 10:40:00,286.75,286.79,286.67,286.67,8272.0,255.1964,255.232,255.1252,255.1252,8272.0
2016-08-23 10:45:00,286.78,287.08,286.78,286.97,13704.0,255.2231,255.4901,255.2231,255.3922,13704.0
2016-08-23 10:50:00,286.99,286.99,286.86,286.88,5200.0,255.41,255.41,255.2943,255.3121,5200.0
2016-08-23 10:55:00,286.9,286.98,286.82,286.96,6900.0,255.3299,255.4011,255.2587,255.3833,6900.0
2016-08-23 11:00:00,286.96,286.96,286.67,286.75,18267.0,255.3833,255.3833,255.1252,255.1964,18267.0
2016-08-23 11:05:00,286.77,286.77,286.51,286.55,20174.0,255.2142,255.2142,254.9828,255.0184,20174.0
2016-08-23 11:10:00,286.53,286.63,286.47,286.57,11125.0,255.0006,255.0896,254.9472,255.0362,11125.0
2016-08-23 11:15:00,286.56,286.66,286.5,286.64,3550.0,255.0273,255.1163,254.9739,255.0985,3550.0
2016-08-23 11:20:00,286.69,286.71,286.66,286.66,2801.0,255.143,255.1608,255.1163,255.1163,2801.0
2016-08-23 11:25:00,286.66,286.66,286.54,286.61,8099.0,255.1163,255.1163,255.0095,255.0718,8099.0
2016-08-23 11:30:00,286.65,286.75,286.56,286.75,7073.0,255.1074,255.1964,255.0273,255.1964,7073.0
2016-08-23 11:35:00,286.75,286.77,286.67,286.71,4319.0,255.1964,255.2142,255.1252,255.1608,4319.0
2016-08-23 11:40:00,286.74,286.81,286.7,286.71,4400.0,255.1875,255.2498,255.1519,255.1608,4400.0
2016-08-23 11:45:00,286.74,286.88,286.71,286.83,14878.0,255.1875,255.3121,255.1608,255.2676,14878.0
2016-08-23 11:50:00,286.8,286.81,286.71,286.73,10958.0,255.2409,255.2498,255.1608,255.1786,10958.0
2016-08-23 11:55:00,286.71,286.75,286.54,286.54,11075.0,255.1608,255.1964,255.0095,255.0095,11075.0
2016-08-23 12:00:00,286.56,286.61,286.38,286.41,14915.0,255.0273,255.0718,254.8671,254.8938,14915.0
2016-08-23 12:05:00,286.43,286.52,286.37,286.37,5861.0,254.9116,254.9917,254.8582,254.8582,5861.0
2016-08-23 12:10:00,286.36,286.53,286.36,286.5,4715.0,254.8493,255.0006,254.8493,254.9739,4715.0
2016-08-23 12:15:00,286.54,286.55,286.48,286.49,4190.0,255.0095,255.0184,254.9561,254.965,4190.0
2016-08-23 12:20:00,286.51,286.59,286.49,286.51,4356.0,254.9828,255.054,254.965,254.9828,4356.0
2016-08-23 12:25:00,286.54,286.56,286.5,286.53,3060.0,255.0095,255.0273,254.9739,255.0006,3060.0
2016-08-23 12:30:00,286.47,286.56,286.47,286.52,2887.0,254.9472,255.0273,254.9472,254.9917,2887.0
2016-08-23 12:35:00,286.52,286.65,286.52,286.58,5364.0,254.9917,255.1074,254.9917,255.0451,5364.0
2016-08-23 12:40:00,286.59,286.63,286.53,286.58,6618.0,255.054,255.0896,255.0006,255.0451,6618.0
2016-08-23 12:45:00,286.56,286.64,286.56,286.61,3480.0,255.0273,255.0985,255.0273,255.0718,3480.0
2016-08-23 12:50:00,286.67,286.67,286.32,286.34,5200.0,255.1252,255.1252,254.8137,254.8315,5200.0
2016-08-23 12:55:00,286.32,286.48,286.32,286.48,1205.0,254.8137,254.9561,254.8137,254.9561,1205.0
2016-08-23 13:00:00,286.45,286.57,286.42,286.56,9100.0,254.9294,255.0362,254.9027,255.0273,9100.0
2016-08-23 13:05:00,286.54,286.61,286.52,286.6,13561.0,255.0095,255.0718,254.9917,255.0629,13561.0
2016-08-23 13:10:00,286.61,286.69,286.6,286.68,4318.0,255.0718,255.143,255.0629,255.1341,4318.0
2016-08-23 13:15:00,286.71,286.73,286.65,286.73,7861.0,255.1608,255.1786,255.1074,255.1786,7861.0
2016-08-23 13:20:00,286.75,286.85,286.72,286.77,8141.0,255.1964,255.2854,255.1697,255.2142,8141.0
2016-08-23 13:25:00,286.79,286.81,286.75,286.81,13532.0,255.232,255.2498,255.1964,255.2498,13532.0
2016-08-23 13:30:00,286.79,286.85,286.76,286.84,5800.0,255.232,255.2854,255.2053,255.2765,5800.0
2016-08-23 13:35:00,286.86,286.86,286.76,286.76,3784.0,255.2943,255.2943,255.2053,255.2053,3784.0
2016-08-23 13:40:00,286.77,286.84,286.73,286.76,10669.0,255.2142,255.2765,255.1786,255.2053,10669.0
2016-08-23 13:45:00,286.76,286.84,286.74,286.84,1713.0,255.2053,255.2765,255.1875,255.2765,1713.0
2016-08-23 13:50:00,286.84,286.87,286.82,286.87,5300.0,255.2765,255.3032,255.2587,255.3032,5300.0
2016-08-23 13:55:00,286.85,286.87,286.79,286.81,5150.0,255.2854,255.3032,255.232,255.2498,5150.0
2016-08-23 14:00:00,286.78,286.78,286.63,286.69,4369.0,255.2231,255.2231,255.0896,255.143,4369.0
2016-08-23 14:05:00,286.69,286.76,286.66,286.71,10684.0,255.143,255.2053,255.1163,255.1608,10684.0
2016-08-23 14:10:00,286.71,286.78,286.68,286.78,4530.0,255.1608,255.2231,255.1341,255.2231,4530.0
2016-08-23 14:15:00,286.78,286.78,286.71,286.72,1500.0,255.2231,255.2231,255.1608,255.1697,1500.0
2016-08-23 14:20:00,286.73,286.78,286.72,286.75,5748.0,255.1786,255.2231,255.1697,255.1964,5748.0
2016-08-23 14:25:00,286.76,286.87,286.76,286.85,7267.0,255.2053,255.3032,255.2053,255.2854,7267.0
2016-08-23 14:30:00,286.86,286.87,286.78,286.81,13887.0,255.2943,255.3032,255.2231,255.2498,13887.0
2016-08-23 14:35:00,286.82,286.83,286.74,286.75,4747.0,255.2587,255.2676,255.1875,255.1964,4747.0
2016-08-23 14:40:00,286.76,286.76,286.63,286.63,3969.0,255.2053,255.2053,255.0896,255.0896,3969.0
2016-08-23 14:45:00,286.67,286.67,286.61,286.67,10242.0,255.1252,255.1252,255.0718,255.1252,10242.0
2016-08-23 14:50:00,286.66,286.66,286.56,286.64,15906.0,255.1163,255.1163,255.0273,255.0985,15906.0
2016-08-23 14:55:00,286.65,286.66,286.53,286.57,102723.0,255.1074,255.1163,255.0006,255.0362,102723.0
2016-08-23 15:00:00,286.59,286.62,286.57,286.57,12474.0,255.054,255.0807,255.0362,255.0362,12474.0
2016-08-23 15:05:00,286.57,286.61,286.56,286.56,6411.0,255.0362,255.0718,255.0273,255.0273,6411.0
2016-08-23 15:10:00,286.57,286.67,286.53,286.67,13028.0,255.0362,255.1252,255.0006,255.1252,13028.0
2016-08-23 15:15:00,286.63,286.67,286.57,286.57,10903.0,255.0896,255.1252,255.0362,255.0362,10903.0
2016-08-23 15:20:00,286.57,286.62,286.53,286.6,90322.0,255.0362,255.0807,255.0006,255.0629,90322.0
2016-08-23 15:25:00,286.6,286.62,286.53,286.62,9816.0,255.0629,255.0807,255.0006,255.0807,9816.0
2016-08-23 15:30:00,286.62,286.62,286.5,286.53,15626.0,255.0807,255.0807,254.9739,255.0006,15626.0
2016-08-23 15:35:00,286.52,286.52,286.36,286.36,51795.0,254.9917,254.9917,254.8493,254.8493,51795.0
2016-08-23 15:40:00,286.38,286.45,286.34,286.34,66058.0,254.8671,254.9294,254.8315,254.8315,66058.0
2016-08-23 15:45:00,286.35,286.38,286.3,286.3,82561.0,254.8404,254.8671,254.7959,254.7959,82561.0
2016-08-23 15:50:00,286.3,286.35,286.25,286.25,39500.0,254.7959,254.8404,254.7514,254.7514,39500.0
2016-08-23 15:55:00,286.25,286.34,286.14,286.17,62504.0,254.7514,254.8315,254.6535,254.6802,62504.0
2016-08-24 09:30:00,286.11,286.11,285.69,285.89,39881.0,254.6268,254.6268,254.253,254.431,39881.0
2016-08-24 09:35:00,285.8,286.11,285.75,286.11,20191.0,254.3509,254.6268,254.3064,254.6268,20191.0
2016-08-24 09:40:00,286.14,286.2,285.82,285.82,11728.0,254.6535,254.7069,254.3687,254.3687,11728.0
2016-08-24 09:45:00,285.95,285.99,285.81,285.84,7352.0,254.4844,254.52,254.3598,254.3865,7352.0
2016-08-24 09:50:00,285.8,285.8,285.51,285.7,6335.0,254.3509,254.3509,254.0928,254.2619,6335.0
2016-08-24 09:55:00,285.73,285.82,285.62,285.71,2497.0,254.2886,254.3687,254.1907,254.2708,2497.0
2016-08-24 10:00:00,285.66,285.79,285.57,285.69,4722.0,254.2263,254.342,254.1462,254.253,4722.0
2016-08-24 10:05:00,285.67,285.76,285.45,285.55,12382.0,254.2352,254.3153,254.0394,254.1284,12382.0
2016-08-24 10:10:00,285.5,285.57,285.44,285.47,4026.0,254.0839,254.1462,254.0305,254.0572,4026.0
2016-08-24 10:15:00,285.48,285.48,285.24,285.33,10696.0,254.0661,254.0661,253.8525,253.9326,10696.0
2016-08-24 10:20:00,285.33,285.39,285.31,285.33,2700.0,253.9326,253.986,253.9148,253.9326,2700.0
2016-08-24 10:25:00,285.36,285.36,285.17,285.34,4300.0,253.9593,253.9593,253.7903,253.9415,4300.0
2016-08-24 10:30:00,285.31,285.41,285.13,285.26,6299.0,253.9148,254.0038,253.7547,253.8703,6299.0
2016-08-24 10:35:00,285.28,285.33,285.23,285.26,5050.0,253.8881,253.9326,253.8436,253.8703,5050.0
2016-08-24 10:40:00,285.22,285.36,285.19,285.29,4992.0,253.8347,253.9593,253.8081,253.897,4992.0
2016-08-24 10:45:00,285.27,285.27,284.94,285.03,4880.0,253.8792,253.8792,253.5856,253.6657,4880.0
2016-08-24 10:50:00,285.06,285.2,285.03,285.2,2100.0,253.6924,253.817,253.6657,253.817,2100.0
2016-08-24 10:55:00,285.23,285.38,285.16,285.36,3930.0,253.8436,253.9771,253.7814,253.9593,3930.0
2016-08-24 11:00:00,285.36,285.41,285.32,285.37,3200.0,253.9593,254.0038,253.9237,253.9682,3200.0
2016-08-24 11:05:00,285.35,285.55,285.35,285.49,4908.0,253.9504,254.1284,253.9504,254.075,4908.0
2016-08-24 11:10:00,285.43,285.54,285.43,285.45,3192.0,254.0216,254.1195,254.0216,254.0394,3192.0
2016-08-24 11:15:00,285.48,285.57,285.44,285.51,12186.0,254.0661,254.1462,254.0305,254.0928,12186.0
2016-08-24 11:20:00,285.47,285.48,285.31,285.39,3919.0,254.0572,254.0661,253.9148,253.986,3919.0
2016-08-24 11:25:00,285.35,285.48,285.3,285.42,6115.0,253.9504,254.0661,253.9059,254.0127,6115.0
2016-08-24 11:30:00,285.36,285.37,285.3,285.31,2800.0,253.9593,253.9682,253.9059,253.9148,2800.0
2016-08-24 11:35:00,285.3,285.42,285.28,285.34,2888.0,253.9059,254.0127,253.8881,253.9415,2888.0
2016-08-24 11:40:00,285.29,285.35,285.12,285.12,9142.0,253.897,253.9504,253.7458,253.7458,9142.0
2016-08-24 11:45:00,285.09,285.21,285.05,285.11,6701.0,253.7191,253.8258,253.6835,253.7369,6701.0
2016-08-24 11:50:00,285.1,285.18,285.04,285.05,12225.0,253.728,253.7992,253.6746,253.6835,12225.0
2016-08-24 11:55:00,285.05,285.15,285.05,285.08,12533.0,253.6835,253.7725,253.6835,253.7102,12533.0
2016-08-24 12:00:00,285.08,285.16,285.05,285.15,13415.0,253.7102,253.7814,253.6835,253.7725,13415.0
2016-08-24 12:05:00,285.17,285.49,285.17,285.41,8714.0,253.7903,254.075,253.7903,254.0038,8714.0
2016-08-24 12:10:00,285.41,285.47,285.38,285.47,3364.0,254.0038,254.0572,253.9771,254.0572,3364.0
2016-08-24 12:15:00,285.48,285.55,285.43,285.51,8200.0,254.0661,254.1284,254.0216,254.0928,8200.0
2016-08-24 12:20:00,285.47,285.53,285.44,285.46,7445.0,254.0572,254.1106,254.0305,254.0483,7445.0
2016-08-24 12:25:00,285.48,285.48,285.38,285.39,12400.0,254.0661,254.0661,253.9771,253.986,12400.0
2016-08-24 12:30:00,285.41,285.47,285.41,285.43,10084.0,254.0038,254.0572,254.0038,254.0216,10084.0
2016-08-24 12:35:00,285.43,285.48,285.41,285.48,2713.0,254.0216,254.0661,254.0038,254.0661,2713.0
2016-08-24 12:40:00,285.44,285.46,285.38,285.45,2482.0,254.0305,254.0483,253.9771,254.0394,2482.0
2016-08-24 12:45:00,285.46,285.52,285.46,285.5,1735.0,254.0483,254.1017,254.0483,254.0839,1735.0
2016-08-24 12:50:00,285.5,285.57,285.46,285.57,7985.0,254.0839,254.1462,254.0483,254.1462,7985.0
2016-08-24 12:55:00,285.59,285.59,285.55,285.58,1580.0,254.164,254.164,254.1284,254.1551,1580.0
2016-08-24 13:00:00,285.61,285.61,285.49,285.55,6466.0,254.1818,254.1818,254.075,254.1284,6466.0
2016-08-24 13:05:00,285.55,285.62,285.55,285.62,3400.0,254.1284,254.1907,254.1284,254.1907,3400.0
2016-08-24 13:10:00,285.58,285.58,285.47,285.47,800.0,254.1551,254.1551,254.0572,254.0572,800.0
2016-08-24 13:15:00,285.48,285.48,285.4,285.4,1340.0,254.0661,254.0661,253.9949,253.9949,1340.0
2016-08-24 13:20:00,285.41,285.45,285.37,285.39,1137.0,254.0038,254.0394,253.9682,253.986,1137.0
2016-08-24 13:25:00,285.37,285.43,285.35,285.36,8132.0,253.9682,254.0216,253.9504,253.9593,8132.0
2016-08-24 13:30:00,285.34,285.34,285.28,285.3,10340.0,253.9415,253.9415,253.8881,253.9059,10340.0
2016-08-24 13:35:00,285.27,285.28,285.18,285.19,11183.0,253.8792,253.8881,253.7992,253.8081,11183.0
2016-08-24 13:40:00,285.17,285.31,285.17,285.31,9744.0,253.7903,253.9148,253.7903,253.9148,9744.0
2016-08-24 13:45:00,285.27,285.31,285.24,285.31,15600.0,253.8792,253.9148,253.8525,253.9148,15600.0
2016-08-24 13:50:00,285.31,285.31,285.21,285.23,3940.0,253.9148,253.9148,253.8258,253.8436,3940.0
2016-08-24 13:55:00,285.24,285.25,285.12,285.15,9842.0,253.8525,253.8614,253.7458,253.7725,9842.0
2016-08-24 14:00:00,285.18,285.2,284.89,284.92,42390.0,253.7992,253.817,253.5411,253.5678,42390.0
2016-08-24 14:05:00,284.88,284.88,284.64,284.82,17059.0,253.5322,253.5322,253.3186,253.4788,17059.0
2016-08-24 14:10:00,284.82,284.85,284.74,284.81,10959.0,253.4788,253.5055,253.4076,253.4699,10959.0
2016-08-24 14:15:00,284.81,284.82,284.71,284.76,8768.0,253.4699,253.4788,253.3809,253.4254,8768.0
2016-08-24 14:20:00,284.77,284.77,284.46,284.5,9756.0,253.4343,253.4343,253.1584,253.194,9756.0
2016-08-24 14:25:00,284.46,284.6,284.46,284.58,28614.0,253.1584,253.283,253.1584,253.2652,28614.0
2016-08-24 14:30:00,284.58,284.63,284.53,284.63,6800.0,253.2652,253.3097,253.2207,253.3097,6800.0
2016-08-24 14:35:00,284.64,284.67,284.53,284.66,6000.0,253.3186,253.3453,253.2207,253.3364,6000.0
2016-08-24 14:40:00,284.67,284.78,284.67,284.77,4397.0,253.3453,253.4432,253.3453,253.4343,4397.0
2016-08-24 14:45:00,284.74,284.74,284.62,284.63,10932.0,253.4076,253.4076,253.3008,253.3097,10932.0
2016-08-24 14:50:00,284.64,284.71,284.61,284.71,3050.0,253.3186,253.3809,253.2919,253.3809,3050.0
2016-08-24 14:55:00,284.68,284.82,284.65,284.8,5840.0,253.3542,253.4788,253.3275,253.461,5840.0
2016-08-24 15:00:00,284.78,284.81,284.7,284.7,3200.0,253.4432,253.4699,253.372,253.372,3200.0
2016-08-24 15:05:00,284.72,284.72,284.24,284.25,12255.0,253.3898,253.3898,252.9626,252.9715,12255.0
2016-08-24 15:10:00,284.24,284.39,284.22,284.32,9994.0,252.9626,253.0961,252.9448,253.0338,9994.0
2016-08-24 15:15:00,284.28,284.35,284.21,284.26,11643.0,252.9982,253.0605,252.9359,252.9804,11643.0
2016-08-24 15:20:00,284.2,284.34,284.2,284.27,13442.0,252.927,253.0516,252.927,252.9893,13442.0
2016-08-24 15:25:00,284.29,284.34,284.24,284.24,7900.0,253.0071,253.0516,252.9626,252.9626,7900.0
2016-08-24 15:30:00,284.26,284.4,284.23,284.4,15133.0,252.9804,253.105,252.9537,253.105,15133.0
2016-08-24 15:35:00,284.4,284.4,284.11,284.13,7292.0,253.105,253.105,252.8469,252.8647,7292.0
2016-08-24 15:40:00,284.1,284.13,283.98,284.06,85937.0,252.838,252.8647,252.7312,252.8024,85937.0
2016-08-24 15:45:00,284.04,284.04,283.85,283.95,74960.0,252.7846,252.7846,252.6155,252.7045,74960.0
2016-08-24 15:50:00,283.95,284.11,283.91,284.11,37358.0,252.7045,252.8469,252.6689,252.8469,37358.0
2016-08-24 15:55:00,284.1,284.38,284.07,284.35,62412.0,252.838,253.0872,252.8113,253.0605,62412.0
2016-08-25 09:30:00,283.73,284.12,283.62,283.8,39486.0,252.5087,252.8558,252.4108,252.571,39486.0
2016-08-25 09:35:00,283.76,284.28,283.76,284.22,17524.0,252.5354,252.9982,252.5354,252.9448,17524.0
2016-08-25 09:40:00,284.3,284.49,284.06,284.41,14998.0,253.016,253.1851,252.8024,253.1139,14998.0
2016-08-25 09:45:00,284.56,284.6,284.29,284.33,5330.0,253.2474,253.283,253.0071,253.0427,5330.0
2016-08-25 09:50:00,284.41,284.41,284.14,284.37,8000.0,253.1139,253.1139,252.8736,253.0783,8000.0
2016-08-25 09:55:00,284.39,284.85,284.36,284.8,10233.0,253.0961,253.5055,253.0694,253.461,10233.0
2016-08-25 10:00:00,284.68,285.15,284.61,285.06,10621.0,253.3542,253.7725,253.2919,253.6924,10621.0
2016-08-25 10:05:00,284.95,285.22,284.84,285.03,11900.0,253.5945,253.8347,253.4966,253.6657,11900.0
2016-08-25 10:10:00,285.06,285.33,284.98,285.28,4300.0,253.6924,253.9326,253.6212,253.8881,4300.0
2016-08-25 10:15:00,285.22,285.24,284.9,285.04,14705.0,253.8347,253.8525,253.55,253.6746,14705.0
2016-08-25 10:20:00,284.98,285.4,284.98,285.3,10810.0,253.6212,253.9949,253.6212,253.9059,10810.0
2016-08-25 10:25:00,285.27,285.34,285.15,285.18,9100.0,253.8792,253.9415,253.7725,253.7992,9100.0
2016-08-25 10:30:00,285.18,285.3,285.13,285.22,7480.0,253.7992,253.9059,253.7547,253.8347,7480.0
2016-08-25 10:35:00,285.23,285.26,284.91,284.95,16100.0,253.8436,253.8703,253.5589,253.5945,16100.0
2016-08-25 10:40:00,285.01,285.2,284.94,285.2,8049.0,253.6479,253.817,253.5856,253.817,8049.0
2016-08-25 10:45:00,285.2,285.2,285.05,285.17,3713.0,253.817,253.817,253.6835,253.7903,3713.0
2016-08-25 10:50:00,285.24,285.24,285.0,285.07,1400.0,253.8525,253.8525,253.639,253.7013,1400.0
2016-08-25 10:55:00,285.09,285.27,285.09,285.22,4421.0,253.7191,253.8792,253.7191,253.8347,4421.0
2016-08-25 11:00:00,285.25,285.65,285.25,285.65,11500.0,253.8614,254.2174,253.8614,254.2174,11500.0
2016-08-25 11:05:00,285.59,285.68,285.5,285.68,2000.0,254.164,254.2441,254.0839,254.2441,2000.0
2016-08-25 11:10:00,285.64,285.64,285.56,285.62,1627.0,254.2085,254.2085,254.1373,254.1907,1627.0
2016-08-25 11:15:00,285.63,285.86,285.63,285.78,5263.0,254.1996,254.4043,254.1996,254.3331,5263.0
2016-08-25 11:20:00,285.85,285.9,285.72,285.72,9355.0,254.3954,254.4399,254.2797,254.2797,9355.0
2016-08-25 11:25:00,285.65,285.7,285.46,285.6,2200.0,254.2174,254.2619,254.0483,254.1729,2200.0
2016-08-25 11:30:00,285.63,285.76,285.54,285.54,1925.0,254.1996,254.3153,254.1195,254.1195,1925.0
2016-08-25 11:35:00,285.56,285.6,285.48,285.48,1500.0,254.1373,254.1729,254.0661,254.0661,1500.0
2016-08-25 11:40:00,285.5,285.52,285.23,285.25,5163.0,254.0839,254.1017,253.8436,253.8614,5163.0
2016-08-25 11:45:00,285.31,285.38,285.31,285.31,5400.0,253.9148,253.9771,253.9148,253.9148,5400.0
2016-08-25 11:50:00,285.28,285.29,285.19,285.2,2000.0,253.8881,253.897,253.8081,253.817,2000.0
2016-08-25 11:55:00,285.19,285.19,285.06,285.17,1300.0,253.8081,253.8081,253.6924,253.7903,1300.0
2016-08-25 12:00:00,285.14,285.14,284.93,285.0,10192.0,253.7636,253.7636,253.5767,253.639,10192.0
2016-08-25 12:05:00,284.99,284.99,284.85,284.9,5178.0,253.6301,253.6301,253.5055,253.55,5178.0
2016-08-25 12:10:00,284.86,284.87,284.78,284.78,2381.0,253.5144,253.5233,253.4432,253.4432,2381.0
2016-08-25 12:15:00,284.74,284.89,284.74,284.88,10218.0,253.4076,253.5411,253.4076,253.5322,10218.0
2016-08-25 12:20:00,284.92,285.03,284.92,285.02,700.0,253.5678,253.6657,253.5678,253.6568,700.0
2016-08-25 12:25:00,285.05,285.05,284.91,284.97,4007.0,253.6835,253.6835,253.5589,253.6123,4007.0
2016-08-25 12:30:00,285.09,285.28,285.05,285.23,3147.0,253.7191,253.8881,253.6835,253.8436,3147.0
2016-08-25 12:35:00,285.25,285.34,285.19,285.34,6325.0,253.8614,253.9415,253.8081,253.9415,6325.0
2016-08-25 12:40:00,285.37,285.38,285.25,285.25,8253.0,253.9682,253.9771,253.8614,253.8614,8253.0
2016-08-25 12:45:00,285.33,285.34,285.29,285.3,724.0,253.9326,253.9415,253.897,253.9059,724.0
2016-08-25 12:50:00,285.29,285.35,285.29,285.33,1400.0,253.897,253.9504,253.897,253.9326,1400.0
2016-08-25 12:55:00,285.31,285.41,285.26,285.41,1880.0,253.9148,254.0038,253.8703,254.0038,1880.0
2016-08-25 13:00:00,285.45,285.46,285.41,285.41,2700.0,254.0394,254.0483,254.0038,254.0038,2700.0
2016-08-25 13:05:00,285.45,285.46,285.29,285.29,1900.0,254.0394,254.0483,253.897,253.897,1900.0
2016-08-25 13:10:00,285.3,285.31,285.24,285.24,1113.0,253.9059,253.9148,253.8525,253.8525,1113.0
2016-08-25 13:15:00,285.29,285.31,285.24,285.29,1315.0,253.897,253.9148,253.8525,253.897,1315.0
2016-08-25 13:20:00,285.26,285.35,285.26,285.32,956.0,253.8703,253.9504,253.8703,253.9237,956.0
2016-08-25 13:25:00,285.34,285.44,285.34,285.38,3310.0,253.9415,254.0305,253.9415,253.9771,3310.0
2016-08-25 13:30:00,285.43,285.44,285.27,285.27,4815.0,254.0216,254.0305,253.8792,253.8792,4815.0
2016-08-25 13:35:00,285.25,285.25,284.82,284.84,10733.0,253.8614,253.8614,253.4788,253.4966,10733.0
2016-08-25 13:40:00,284.86,284.95,284.7,284.89,3665.0,253.5144,253.5945,253.372,253.5411,3665.0
2016-08-25 13:45:00,284.88,285.01,284.88,284.95,6950.0,253.5322,253.6479,253.5322,253.5945,6950.0
2016-08-25 13:50:00,284.95,285.0,284.81,285.0,3398.0,253.5945,253.639,253.4699,253.639,3398.0
2016-08-25 13:55:00,284.99,285.11,284.99,285.08,7112.0,253.6301,253.7369,253.6301,253.7102,7112.0
2016-08-25 14:00:00,285.11,285.19,285.08,285.13,4500.0,253.7369,253.8081,253.7102,253.7547,4500.0
2016-08-25 14:05:00,285.14,285.14,284.8,284.9,6241.0,253.7636,253.7636,253.461,253.55,6241.0
2016-08-25 14:10:00,284.9,285.08,284.9,285.05,4000.0,253.55,253.7102,253.55,253.6835,4000.0
2016-08-25 14:15:00,285.09,285.11,285.0,285.09,3700.0,253.7191,253.7369,253.639,253.7191,3700.0
2016-08-25 14:20:00,285.08,285.08,284.82,284.99,5852.0,253.7102,253.7102,253.4788,253.6301,5852.0
2016-08-25 14:25:00,284.99,285.08,284.94,285.08,6476.0,253.6301,253.7102,253.5856,253.7102,6476.0
2016-08-25 14:30:00,285.08,285.23,285.07,285.09,5400.0,253.7102,253.8436,253.7013,253.7191,5400.0
2016-08-25 14:35:00,285.08,285.14,285.04,285.07,4100.0,253.7102,253.7636,253.6746,253.7013,4100.0
2016-08-25 14:40:00,285.08,285.16,285.03,285.14,13395.0,253.7102,253.7814,253.6657,253.7636,13395.0
2016-08-25 14:45:00,285.11,285.11,284.92,284.98,19684.0,253.7369,253.7369,253.5678,253.6212,19684.0
2016-08-25 14:50:00,284.97,284.98,284.83,284.83,8800.0,253.6123,253.6212,253.4877,253.4877,8800.0
2016-08-25 14:55:00,284.81,284.83,284.7,284.76,7629.0,253.4699,253.4877,253.372,253.4254,7629.0
2016-08-25 15:00:00,284.76,284.8,284.67,284.67,2449.0,253.4254,253.461,253.3453,253.3453,2449.0
2016-08-25 15:05:00,284.66,284.89,284.65,284.88,7950.0,253.3364,253.5411,253.3275,253.5322,7950.0
2016-08-25 15:10:00,284.97,284.97,284.88,284.89,3316.0,253.6123,253.6123,253.5322,253.5411,3316.0
2016-08-25 15:15:00,284.87,284.87,284.77,284.84,5384.0,253.5233,253.5233,253.4343,253.4966,5384.0
2016-08-25 15:20:00,284.84,285.02,284.79,285.02,12100.0,253.4966,253.6568,253.4521,253.6568,12100.0
2016-08-25 15:25:00,285.0,285.13,285.0,285.06,7413.0,253.639,253.7547,253.639,253.6924,7413.0
2016-08-25 15:30:00,285.03,285.15,284.94,285.05,10453.0,253.6657,253.7725,253.5856,253.6835,10453.0
2016-08-25 15:35:00,285.07,285.1,285.0,285.05,9613.0,253.7013,253.728,253.639,253.6835,9613.0
2016-08-25 15:40:00,285.04,285.05,284.87,284.91,15103.0,253.6746,253.6835,253.5233,253.5589,15103.0
2016-08-25 15:45:00,284.9,284.96,284.85,284.9,11729.0,253.55,253.6034,253.5055,253.55,11729.0
2016-08-25 15:50:00,284.92,284.92,284.78,284.9,19001.0,253.5678,253.5678,253.4432,253.55,19001.0
2016-08-25 15:55:00,284.9,285.15,284.7,285.14,58799.0,253.55,253.7725,253.372,253.7636,58799.0
2016-08-26 09:30:00,285.54,285.79,285.54,285.59,27130.0,254.1195,254.342,254.1195,254.164,27130.0
2016-08-26 09:35:00,285.61,286.21,285.61,285.97,39150.0,254.1818,254.7158,254.1818,254.5022,39150.0
2016-08-26 09:40:00,285.89,285.97,285.56,285.79,16436.0,254.431,254.5022,254.1373,254.342,16436.0
2016-08-26 09:45:00,285.84,286.02,285.81,285.99,16030.0,254.3865,254.5467,254.3598,254.52,16030.0
2016-08-26 09:50:00,285.86,285.99,285.77,285.99,10905.0,254.4043,254.52,254.3242,254.52,10905.0
2016-08-26 09:55:00,285.99,286.15,285.84,285.87,15793.0,254.52,254.6624,254.3865,254.4132,15793.0
2016-08-26 10:00:00,285.83,286.4,285.19,286.23,27116.0,254.3776,254.8849,253.8081,254.7336,27116.0
2016-08-26 10:05:00,286.29,286.31,285.64,285.88,19101.0,254.787,254.8048,254.2085,254.4221,19101.0
2016-08-26 10:10:00,285.94,286.07,285.75,286.07,16168.0,254.4755,254.5912,254.3064,254.5912,16168.0
2016-08-26 10:15:00,286.09,286.99,286.09,286.91,24738.0,254.609,255.41,254.609,255.3388,24738.0
2016-08-26 10:20:00,286.99,287.14,286.91,287.14,16724.0,255.41,255.5435,255.3388,255.5435,16724.0
2016-08-26 10:25:00,287.17,287.24,287.0,287.15,12400.0,255.5702,255.6325,255.4189,255.5524,12400.0
2016-08-26 10:30:00,287.18,287.24,286.93,286.93,14794.0,255.5791,255.6325,255.3566,255.3566,14794.0
2016-08-26 10:35:00,286.72,286.95,286.72,286.86,19059.0,255.1697,255.3744,255.1697,255.2943,19059.0
2016-08-26 10:40:00,286.85,286.85,286.51,286.55,11560.0,255.2854,255.2854,254.9828,255.0184,11560.0
2016-08-26 10:45:00,286.52,286.52,286.3,286.32,5900.0,254.9917,254.9917,254.7959,254.8137,5900.0
2016-08-26 10:50:00,286.35,286.46,286.18,286.46,9500.0,254.8404,254.9383,254.6891,254.9383,9500.0
2016-08-26 10:55:00,286.51,286.62,286.27,286.33,8624.0,254.9828,255.0807,254.7692,254.8226,8624.0
2016-08-26 11:00:00,286.29,286.41,286.16,286.16,5400.0,254.787,254.8938,254.6713,254.6713,5400.0
2016-08-26 11:05:00,286.2,286.52,286.2,286.4,5696.0,254.7069,254.9917,254.7069,254.8849,5696.0
2016-08-26 11:10:00,286.35,286.59,286.28,286.56,11150.0,254.8404,255.054,254.7781,255.0273,11150.0
2016-08-26 11:15:00,286.59,286.68,286.41,286.52,22891.0,255.054,255.1341,254.8938,254.9917,22891.0
2016-08-26 11:20:00,286.53,286.58,286.5,286.54,19000.0,255.0006,255.0451,254.9739,255.0095,19000.0
2016-08-26 11:25:00,286.55,286.67,286.53,286.59,9900.0,255.0184,255.1252,255.0006,255.054,9900.0
2016-08-26 11:30:00,286.59,286.59,286.46,286.47,6800.0,255.054,255.054,254.9383,254.9472,6800.0
2016-08-26 11:35:00,286.45,286.49,286.02,286.05,7268.0,254.9294,254.965,254.5467,254.5734,7268.0
2016-08-26 11:40:00,286.07,286.09,285.46,285.64,21300.0,254.5912,254.609,254.0483,254.2085,21300.0
2016-08-26 11:45:00,285.64,285.75,285.53,285.62,2940.0,254.2085,254.3064,254.1106,254.1907,2940.0
2016-08-26 11:50:00,285.57,285.57,284.83,285.13,9329.0,254.1462,254.1462,253.4877,253.7547,9329.0
2016-08-26 11:55:00,285.1,285.1,284.81,284.9,7000.0,253.728,253.728,253.4699,253.55,7000.0
2016-08-26 12:00:00,284.81,284.81,284.42,284.48,13945.0,253.4699,253.4699,253.1228,253.1762,13945.0
2016-08-26 12:05:00,284.54,284.57,283.99,284.04,15433.0,253.2296,253.2563,252.7401,252.7846,15433.0
2016-08-26 12:10:00,283.9,283.98,283.53,283.96,12382.0,252.66,252.7312,252.3307,252.7134,12382.0
2016-08-26 12:15:00,283.95,284.03,283.78,283.96,8065.0,252.7045,252.7757,252.5532,252.7134,8065.0
2016-08-26 12:20:00,283.89,284.22,283.88,284.22,8554.0,252.6511,252.9448,252.6422,252.9448,8554.0
2016-08-26 12:25:00,284.24,284.29,283.9,284.06,23637.0,252.9626,253.0071,252.66,252.8024,23637.0
2016-08-26 12:30:00,284.03,284.23,283.78,284.18,13486.0,252.7757,252.9537,252.5532,252.9092,13486.0
2016-08-26 12:35:00,284.17,284.25,284.01,284.24,8536.0,252.9003,252.9715,252.7579,252.9626,8536.0
2016-08-26 12:40:00,284.22,284.48,284.15,284.39,3400.0,252.9448,253.1762,252.8825,253.0961,3400.0
2016-08-26 12:45:00,284.37,284.4,284.3,284.4,1600.0,253.0783,253.105,253.016,253.105,1600.0
2016-08-26 12:50:00,284.36,284.47,284.19,284.36,7164.0,253.0694,253.1673,252.9181,253.0694,7164.0
2016-08-26 12:55:00,284.42,284.45,284.34,284.41,1600.0,253.1228,253.1495,253.0516,253.1139,1600.0
2016-08-26 13:00:00,284.36,284.64,284.28,284.29,11838.0,253.0694,253.3186,252.9982,253.0071,11838.0
2016-08-26 13:05:00,284.25,284.32,284.15,284.21,3200.0,252.9715,253.0338,252.8825,252.9359,3200.0
2016-08-26 13:10:00,284.37,284.42,284.21,284.21,2816.0,253.0783,253.1228,252.9359,252.9359,2816.0
2016-08-26 13:15:00,284.22,284.26,283.96,283.97,6000.0,252.9448,252.9804,252.7134,252.7223,6000.0
2016-08-26 13:20:00,283.98,283.98,283.84,283.89,20448.0,252.7312,252.7312,252.6066,252.6511,20448.0
2016-08-26 13:25:00,283.91,284.07,283.91,284.03,2378.0,252.6689,252.8113,252.6689,252.7757,2378.0
2016-08-26 13:30:00,284.07,284.08,283.98,284.02,3800.0,252.8113,252.8202,252.7312,252.7668,3800.0
2016-08-26 13:35:00,284.0,284.0,283.93,283.98,2700.0,252.749,252.749,252.6867,252.7312,2700.0
2016-08-26 13:40:00,283.98,284.09,283.96,284.02,4848.0,252.7312,252.8291,252.7134,252.7668,4848.0
2016-08-26 13:45:00,283.94,284.0,283.83,283.87,2893.0,252.6956,252.749,252.5977,252.6333,2893.0
2016-08-26 13:50:00,283.82,283.85,283.72,283.75,2520.0,252.5888,252.6155,252.4998,252.5265,2520.0
2016-08-26 13:55:00,283.67,283.67,283.43,283.58,17733.0,252.4553,252.4553,252.2417,252.3752,17733.0
2016-08-26 14:00:00,283.56,283.56,283.45,283.48,4702.0,252.3574,252.3574,252.2595,252.2862,4702.0
2016-08-26 14:05:00,283.49,283.66,283.29,283.66,6041.0,252.2951,252.4464,252.1171,252.4464,6041.0
2016-08-26 14:10:00,283.75,283.84,283.49,283.49,8662.0,252.5265,252.6066,252.2951,252.2951,8662.0
2016-08-26 14:15:00,283.48,283.48,283.08,283.16,29810.0,252.2862,252.2862,251.9302,252.0014,29810.0
2016-08-26 14:20:00,283.14,283.14,282.96,283.09,7091.0,251.9836,251.9836,251.8234,251.9391,7091.0
2016-08-26 14:25:00,283.02,283.05,282.8,282.96,6400.0,251.8768,251.9035,251.681,251.8234,6400.0
2016-08-26 14:30:00,282.95,282.98,282.78,282.98,3605.0,251.8145,251.8412,251.6632,251.8412,3605.0
2016-08-26 14:35:00,282.95,283.08,282.83,283.06,8100.0,251.8145,251.9302,251.7077,251.9124,8100.0
2016-08-26 14:40:00,283.08,283.16,283.06,283.07,4100.0,251.9302,252.0014,251.9124,251.9213,4100.0
2016-08-26 14:45:00,283.02,283.04,282.95,283.04,3085.0,251.8768,251.8946,251.8145,251.8946,3085.0
2016-08-26 14:50:00,283.0,283.11,282.95,283.1,2751.0,251.859,251.9569,251.8145,251.948,2751.0
2016-08-26 14:55:00,283.11,283.31,283.11,283.29,5258.0,251.9569,252.1349,251.9569,252.1171,5258.0
2016-08-26 15:00:00,283.25,283.4,283.21,283.21,2600.0,252.0815,252.215,252.0459,252.0459,2600.0
2016-08-26 15:05:00,283.23,283.39,283.22,283.37,12381.0,252.0637,252.2061,252.0548,252.1883,12381.0
2016-08-26 15:10:00,283.39,283.53,283.25,283.51,17300.0,252.2061,252.3307,252.0815,252.3129,17300.0
2016-08-26 15:15:00,283.51,283.6,283.43,283.52,13300.0,252.3129,252.393,252.2417,252.3218,13300.0
2016-08-26 15:20:00,283.52,283.54,283.35,283.54,12714.0,252.3218,252.3396,252.1705,252.3396,12714.0
2016-08-26 15:25:00,283.58,284.08,283.56,284.01,24333.0,252.3752,252.8202,252.3574,252.7579,24333.0
2016-08-26 15:30:00,284.0,284.42,284.0,284.36,25848.0,252.749,253.1228,252.749,253.0694,25848.0
2016-08-26 15:35:00,284.39,284.41,284.14,284.31,24228.0,253.0961,253.1139,252.8736,253.0249,24228.0
2016-08-26 15:40:00,284.35,284.44,284.15,284.19,18475.0,253.0605,253.1406,252.8825,252.9181,18475.0
2016-08-26 15:45:00,284.21,284.43,284.09,284.32,13376.0,252.9359,253.1317,252.8291,253.0338,13376.0
2016-08-26 15:50:00,284.29,284.49,284.15,284.16,36873.0,253.0071,253.1851,252.8825,252.8914,36873.0
2016-08-26 15:55:00,284.16,284.38,284.09,284.09,119089.0,252.8914,253.0872,252.8291,252.8291,119089.0
2016-08-29 09:30:00,284.48,285.04,284.48,284.88,15471.0,253.1762,253.6746,253.1762,253.5322,15471.0
2016-08-29 09:35:00,284.97,285.71,284.93,285.61,20124.0,253.6123,254.2708,253.5767,254.1818,20124.0
2016-08-29 09:40:00,285.53,285.8,285.53,285.78,15386.0,254.1106,254.3509,254.1106,254.3331,15386.0
2016-08-29 09:45:00,285.86,286.08,285.8,285.9,26752.0,254.4043,254.6001,254.3509,254.4399,26752.0
2016-08-29 09:50:00,285.91,286.01,285.78,285.89,27641.0,254.4488,254.5378,254.3331,254.431,27641.0
2016-08-29 09:55:00,285.91,285.95,285.66,285.83,19792.0,254.4488,254.4844,254.2263,254.3776,19792.0
2016-08-29 10:00:00,285.87,286.0,285.73,285.96,24557.0,254.4132,254.5289,254.2886,254.4933,24557.0
2016-08-29 10:05:00,286.04,286.19,286.01,286.14,41506.0,254.5645,254.698,254.5378,254.6535,41506.0
2016-08-29 10:10:00,286.15,286.29,286.08,286.16,29591.0,254.6624,254.787,254.6001,254.6713,29591.0
2016-08-29 10:15:00,286.18,286.24,285.96,286.01,34668.0,254.6891,254.7425,254.4933,254.5378,34668.0
2016-08-29 10:20:00,285.98,286.01,285.8,285.95,33840.0,254.5111,254.5378,254.3509,254.4844,33840.0
2016-08-29 10:25:00,285.97,286.12,285.97,286.08,22756.0,254.5022,254.6357,254.5022,254.6001,22756.0
2016-08-29 10:30:00,286.08,286.27,285.92,286.03,34341.0,254.6001,254.7692,254.4577,254.5556,34341.0
2016-08-29 10:35:00,286.02,286.09,285.83,285.93,18809.0,254.5467,254.609,254.3776,254.4666,18809.0
2016-08-29 10:40:00,285.9,286.08,285.89,285.96,32546.0,254.4399,254.6001,254.431,254.4933,32546.0
2016-08-29 10:45:00,286.01,286.14,285.98,286.08,19863.0,254.5378,254.6535,254.5111,254.6001,19863.0
2016-08-29 10:50:00,286.1,286.25,286.0,286.01,26688.0,254.6179,254.7514,254.5289,254.5378,26688.0
2016-08-29 10:55:00,286.01,286.19,286.0,286.14,22556.0,254.5378,254.698,254.5289,254.6535,22556.0
2016-08-29 11:00:00,286.12,286.25,286.08,286.22,45814.0,254.6357,254.7514,254.6001,254.7247,45814.0
2016-08-29 11:05:00,286.25,286.44,286.25,286.42,42684.0,254.7514,254.9205,254.7514,254.9027,42684.0
2016-08-29 11:10:00,286.43,286.54,286.38,286.39,33784.0,254.9116,255.0095,254.8671,254.876,33784.0
2016-08-29 11:15:00,286.37,286.51,286.27,286.29,23695.0,254.8582,254.9828,254.7692,254.787,23695.0
2016-08-29 11:20:00,286.3,286.49,286.3,286.43,35756.0,254.7959,254.965,254.7959,254.9116,35756.0
2016-08-29 11:25:00,286.42,286.55,286.38,286.55,15800.0,254.9027,255.0184,254.8671,255.0184,15800.0
2016-08-29 11:30:00,286.54,286.61,286.43,286.5,34241.0,255.0095,255.0718,254.9116,254.9739,34241.0
2016-08-29 11:35:00,286.52,286.57,286.45,286.48,20380.0,254.9917,255.0362,254.9294,254.9561,20380.0
2016-08-29 11:40:00,286.48,286.78,286.48,286.72,30212.0,254.9561,255.2231,254.9561,255.1697,30212.0
2016-08-29 11:45:00,286.73,286.98,286.73,286.96,35202.0,255.1786,255.4011,255.1786,255.3833,35202.0
2016-08-29 11:50:00,286.95,286.97,286.85,286.85,31504.0,255.3744,255.3922,255.2854,255.2854,31504.0
2016-08-29 11:55:00,286.87,286.89,286.77,286.8,30685.0,255.3032,255.321,255.2142,255.2409,30685.0
2016-08-29 12:00:00,286.82,286.82,286.64,286.67,20160.0,255.2587,255.2587,255.0985,255.1252,20160.0
2016-08-29 12:05:00,286.66,286.83,286.65,286.83,39373.0,255.1163,255.2676,255.1074,255.2676,39373.0
2016-08-29 12:10:00,286.83,286.91,286.8,286.8,14453.0,255.2676,255.3388,255.2409,255.2409,14453.0
2016-08-29 12:15:00,286.8,286.8,286.58,286.58,18372.0,255.2409,255.2409,255.0451,255.0451,18372.0
2016-08-29 12:20:00,286.6,286.63,286.49,286.58,15791.0,255.0629,255.0896,254.965,255.0451,15791.0
2016-08-29 12:25:00,286.59,286.63,286.49,286.5,9468.0,255.054,255.0896,254.965,254.9739,9468.0
2016-08-29 12:30:00,286.52,286.58,286.46,286.56,8998.0,254.9917,255.0451,254.9383,255.0273,8998.0
2016-08-29 12:35:00,286.58,286.6,286.56,286.58,5103.0,255.0451,255.0629,255.0273,255.0451,5103.0
2016-08-29 12:40:00,286.56,286.57,286.5,286.55,10648.0,255.0273,255.0362,254.9739,255.0184,10648.0
2016-08-29 12:45:00,286.57,286.72,286.57,286.66,8250.0,255.0362,255.1697,255.0362,255.1163,8250.0
2016-08-29 12:50:00,286.67,286.76,286.66,286.72,7224.0,255.1252,255.2053,255.1163,255.1697,7224.0
2016-08-29 12:55:00,286.71,286.8,286.7,286.72,2555.0,255.1608,255.2409,255.1519,255.1697,2555.0
2016-08-29 13:00:00,286.74,286.76,286.7,286.73,3300.0,255.1875,255.2053,255.1519,255.1786,3300.0
2016-08-29 13:05:00,286.7,286.73,286.63,286.71,5110.0,255.1519,255.1786,255.0896,255.1608,5110.0
2016-08-29 13:10:00,286.75,286.75,286.64,286.7,2615.0,255.1964,255.1964,255.0985,255.1519,2615.0
2016-08-29 13:15:00,286.73,286.76,286.6,286.62,5500.0,255.1786,255.2053,255.0629,255.0807,5500.0
2016-08-29 13:20:00,286.66,286.71,286.66,286.68,8861.0,255.1163,255.1608,255.1163,255.1341,8861.0
2016-08-29 13:25:00,286.68,286.74,286.66,286.72,9405.0,255.1341,255.1875,255.1163,255.1697,9405.0
2016-08-29 13:30:00,286.71,286.79,286.71,286.72,6949.0,255.1608,255.232,255.1608,255.1697,6949.0
2016-08-29 13:35:00,286.7,286.77,286.67,286.76,7924.0,255.1519,255.2142,255.1252,255.2053,7924.0
2016-08-29 13:40:00,286.82,286.85,286.78,286.79,3700.0,255.2587,255.2854,255.2231,255.232,3700.0
2016-08-29 13:45:00,286.84,286.93,286.84,286.93,5154.0,255.2765,255.3566,255.2765,255.3566,5154.0
2016-08-29 13:50:00,286.93,286.98,286.84,286.84,14351.0,255.3566,255.4011,255.2765,255.2765,14351.0
2016-08-29 13:55:00,286.87,286.89,286.82,286.82,9981.0,255.3032,255.321,255.2587,255.2587,9981.0
2016-08-29 14:00:00,286.84,286.9,286.83,286.9,10359.0,255.2765,255.3299,255.2676,255.3299,10359.0
2016-08-29 14:05:00,286.89,286.89,286.82,286.86,7204.0,255.321,255.321,255.2587,255.2943,7204.0
2016-08-29 14:10:00,286.86,286.86,286.8,286.84,8925.0,255.2943,255.2943,255.2409,255.2765,8925.0
2016-08-29 14:15:00,286.83,286.83,286.66,286.68,7556.0,255.2676,255.2676,255.1163,255.1341,7556.0
2016-08-29 14:20:00,286.7,286.75,286.65,286.65,9416.0,255.1519,255.1964,255.1074,255.1074,9416.0
2016-08-29 14:25:00,286.64,286.66,286.49,286.51,14827.0,255.0985,255.1163,254.965,254.9828,14827.0
2016-08-29 14:30:00,286.55,286.58,286.45,286.48,9547.0,255.0184,255.0451,254.9294,254.9561,9547.0
2016-08-29 14:35:00,286.46,286.56,286.4,286.44,17858.0,254.9383,255.0273,254.8849,254.9205,17858.0
2016-08-29 14:40:00,286.42,286.42,286.22,286.29,14629.0,254.9027,254.9027,254.7247,254.787,14629.0
2016-08-29 14:45:00,286.31,286.36,286.27,286.35,16334.0,254.8048,254.8493,254.7692,254.8404,16334.0
2016-08-29 14:50:00,286.34,286.44,286.34,286.41,8821.0,254.8315,254.9205,254.8315,254.8938,8821.0
2016-08-29 14:55:00,286.4,286.43,286.36,286.41,11256.0,254.8849,254.9116,254.8493,254.8938,11256.0
2016-08-29 15:00:00,286.42,286.42,286.27,286.27,6322.0,254.9027,254.9027,254.7692,254.7692,6322.0
2016-08-29 15:05:00,286.31,286.35,286.31,286.35,3977.0,254.8048,254.8404,254.8048,254.8404,3977.0
2016-08-29 15:10:00,286.38,286.43,286.35,286.35,6408.0,254.8671,254.9116,254.8404,254.8404,6408.0
2016-08-29 15:15:00,286.36,286.36,286.29,286.32,2278.0,254.8493,254.8493,254.787,254.8137,2278.0
2016-08-29 15:20:00,286.34,286.37,286.12,286.12,14143.0,254.8315,254.8582,254.6357,254.6357,14143.0
2016-08-29 15:25:00,286.11,286.16,286.06,286.11,6815.0,254.6268,254.6713,254.5823,254.6268,6815.0
2016-08-29 15:30:00,286.09,286.1,286.03,286.06,5130.0,254.609,254.6179,254.5556,254.5823,5130.0
2016-08-29 15:35:00,286.04,286.16,286.04,286.16,13782.0,254.5645,254.6713,254.5645,254.6713,13782.0
2016-08-29 15:40:00,286.16,286.18,286.04,286.05,12962.0,254.6713,254.6891,254.5645,254.5734,12962.0
2016-08-29 15:45:00,286.04,286.13,286.04,286.09,11982.0,254.5645,254.6446,254.5645,254.609,11982.0
2016-08-29 15:50:00,286.1,286.16,286.07,286.14,20884.0,254.6179,254.6713,254.5912,254.6535,20884.0
2016-08-29 15:55:00,286.15,286.31,286.11,286.26,32371.0,254.6624,254.8048,254.6268,254.7603,32371.0
2016-08-30 09:30:00,286.51,286.76,286.37,286.76,19759.0,254.9828,255.2053,254.8582,255.2053,19759.0
2016-08-30 09:35:00,286.79,286.83,286.32,286.41,14331.0,255.232,255.2676,254.8137,254.8938,14331.0
2016-08-30 09:40:00,286.49,286.56,286.13,286.39,10600.0,254.965,255.0273,254.6446,254.876,10600.0
2016-08-30 09:45:00,286.42,286.62,286.3,286.58,9640.0,254.9027,255.0807,254.7959,255.0451,9640.0
2016-08-30 09:50:00,286.56,286.67,286.52,286.66,3816.0,255.0273,255.1252,254.9917,255.1163,3816.0
2016-08-30 09:55:00,286.65,286.71,286.56,286.61,2736.0,255.1074,255.1608,255.0273,255.0718,2736.0
2016-08-30 10:00:00,286.59,286.74,286.39,286.58,4500.0,255.054,255.1875,254.876,255.0451,4500.0
2016-08-30 10:05:00,286.57,286.76,286.12,286.33,6970.0,255.0362,255.2053,254.6357,254.8226,6970.0
2016-08-30 10:10:00,286.3,286.49,286.22,286.22,4400.0,254.7959,254.965,254.7247,254.7247,4400.0
2016-08-30 10:15:00,286.22,286.31,285.84,285.84,5810.0,254.7247,254.8048,254.3865,254.3865,5810.0
2016-08-30 10:20:00,285.85,286.04,285.83,285.97,4200.0,254.3954,254.5645,254.3776,254.5022,4200.0
2016-08-30 10:25:00,285.99,286.2,285.99,286.17,4200.0,254.52,254.7069,254.52,254.6802,4200.0
2016-08-30 10:30:00,286.19,286.25,285.77,285.77,13337.0,254.698,254.7514,254.3242,254.3242,13337.0
2016-08-30 10:35:00,285.82,286.09,285.73,285.83,3901.0,254.3687,254.609,254.2886,254.3776,3901.0
2016-08-30 10:40:00,285.79,285.99,285.79,285.96,7400.0,254.342,254.52,254.342,254.4933,7400.0
2016-08-30 10:45:00,285.98,285.98,285.73,285.82,8003.0,254.5111,254.5111,254.2886,254.3687,8003.0
2016-08-30 10:50:00,285.83,285.86,285.61,285.68,3500.0,254.3776,254.4043,254.1818,254.2441,3500.0
2016-08-30 10:55:00,285.67,285.97,285.63,285.81,10325.0,254.2352,254.5022,254.1996,254.3598,10325.0
2016-08-30 11:00:00,285.8,286.02,285.72,286.01,4363.0,254.3509,254.5467,254.2797,254.5378,4363.0
2016-08-30 11:05:00,286.11,286.13,285.91,285.91,7660.0,254.6268,254.6446,254.4488,254.4488,7660.0
2016-08-30 11:10:00,285.89,285.92,285.8,285.82,3062.0,254.431,254.4577,254.3509,254.3687,3062.0
2016-08-30 11:15:00,285.85,285.86,285.74,285.81,6048.0,254.3954,254.4043,254.2975,254.3598,6048.0
2016-08-30 11:20:00,285.84,285.85,285.71,285.81,3700.0,254.3865,254.3954,254.2708,254.3598,3700.0
2016-08-30 11:25:00,285.85,285.86,285.75,285.82,2585.0,254.3954,254.4043,254.3064,254.3687,2585.0
2016-08-30 11:30:00,285.87,285.87,285.7,285.7,7182.0,254.4132,254.4132,254.2619,254.2619,7182.0
2016-08-30 11:35:00,285.73,285.86,285.64,285.86,2100.0,254.2886,254.4043,254.2085,254.4043,2100.0
2016-08-30 11:40:00,285.85,285.87,285.73,285.77,6362.0,254.3954,254.4132,254.2886,254.3242,6362.0
2016-08-30 11:45:00,285.78,285.85,285.78,285.81,2200.0,254.3331,254.3954,254.3331,254.3598,2200.0
2016-08-30 11:50:00,285.86,286.07,285.86,286.06,8895.0,254.4043,254.5912,254.4043,254.5823,8895.0
2016-08-30 11:55:00,286.02,286.03,285.95,285.98,2700.0,254.5467,254.5556,254.4844,254.5111,2700.0
2016-08-30 12:00:00,285.99,286.16,285.99,286.1,4211.0,254.52,254.6713,254.52,254.6179,4211.0
2016-08-30 12:05:00,286.16,286.27,286.16,286.17,7551.0,254.6713,254.7692,254.6713,254.6802,7551.0
2016-08-30 12:10:00,286.19,286.19,286.05,286.07,4437.0,254.698,254.698,254.5734,254.5912,4437.0
2016-08-30 12:15:00,286.04,286.09,286.0,286.08,9744.0,254.5645,254.609,254.5289,254.6001,9744.0
2016-08-30 12:20:00,286.09,286.13,285.88,285.89,4630.0,254.609,254.6446,254.4221,254.431,4630.0
2016-08-30 12:25:00,285.86,285.96,285.84,285.84,3075.0,254.4043,254.4933,254.3865,254.3865,3075.0
2016-08-30 12:30:00,285.89,285.99,285.89,285.96,2100.0,254.431,254.52,254.431,254.4933,2100.0
2016-08-30 12:35:00,285.94,286.0,285.92,285.99,3423.0,254.4755,254.5289,254.4577,254.52,3423.0
2016-08-30 12:40:00,285.99,286.02,285.86,285.86,4555.0,254.52,254.5467,254.4043,254.4043,4555.0
2016-08-30 12:45:00,285.83,285.93,285.79,285.89,6093.0,254.3776,254.4666,254.342,254.431,6093.0
2016-08-30 12:50:00,285.84,285.86,285.76,285.79,3555.0,254.3865,254.4043,254.3153,254.342,3555.0
2016-08-30 12:55:00,285.78,285.82,285.76,285.76,1600.0,254.3331,254.3687,254.3153,254.3153,1600.0
2016-08-30 13:00:00,285.75,285.75,285.64,285.68,2856.0,254.3064,254.3064,254.2085,254.2441,2856.0
2016-08-30 13:05:00,285.67,285.83,285.65,285.81,3900.0,254.2352,254.3776,254.2174,254.3598,3900.0
2016-08-30 13:10:00,285.83,285.83,285.82,285.82,300.0,254.3776,254.3776,254.3687,254.3687,300.0
2016-08-30 13:15:00,285.84,285.84,285.71,285.72,8021.0,254.3865,254.3865,254.2708,254.2797,8021.0
2016-08-30 13:20:00,285.67,285.72,285.65,285.72,1200.0,254.2352,254.2797,254.2174,254.2797,1200.0
2016-08-30 13:25:00,285.75,285.76,285.68,285.72,1900.0,254.3064,254.3153,254.2441,254.2797,1900.0
2016-08-30 13:30:00,285.7,285.8,285.7,285.75,1700.0,254.2619,254.3509,254.2619,254.3064,1700.0
2016-08-30 13:35:00,285.72,285.75,285.72,285.74,765.0,254.2797,254.3064,254.2797,254.2975,765.0
2016-08-30 13:40:00,285.75,285.75,285.53,285.54,6105.0,254.3064,254.3064,254.1106,254.1195,6105.0
2016-08-30 13:45:00,285.53,285.62,285.51,285.6,4400.0,254.1106,254.1907,254.0928,254.1729,4400.0
2016-08-30 13:50:00,285.59,285.62,285.44,285.51,6974.0,254.164,254.1907,254.0305,254.0928,6974.0
2016-08-30 13:55:00,285.5,285.6,285.44,285.59,3150.0,254.0839,254.1729,254.0305,254.164,3150.0
2016-08-30 14:00:00,285.58,285.58,285.3,285.37,6480.0,254.1551,254.1551,253.9059,253.9682,6480.0
2016-08-30 14:05:00,285.33,285.33,285.14,285.14,6075.0,253.9326,253.9326,253.7636,253.7636,6075.0
2016-08-30 14:10:00,285.12,285.24,285.12,285.24,1782.0,253.7458,253.8525,253.7458,253.8525,1782.0
2016-08-30 14:15:00,285.22,285.22,284.97,284.97,3803.0,253.8347,253.8347,253.6123,253.6123,3803.0
2016-08-30 14:20:00,284.97,285.18,284.95,285.15,2008.0,253.6123,253.7992,253.5945,253.7725,2008.0
2016-08-30 14:25:00,285.22,285.24,285.16,285.19,1600.0,253.8347,253.8525,253.7814,253.8081,1600.0
2016-08-30 14:30:00,285.18,285.18,285.06,285.15,5421.0,253.7992,253.7992,253.6924,253.7725,5421.0
2016-08-30 14:35:00,285.13,285.45,285.13,285.45,2084.0,253.7547,254.0394,253.7547,254.0394,2084.0
2016-08-30 14:40:00,285.44,285.44,285.32,285.37,2355.0,254.0305,254.0305,253.9237,253.9682,2355.0
2016-08-30 14:45:00,285.4,285.5,285.37,285.38,2190.0,253.9949,254.0839,253.9682,253.9771,2190.0
2016-08-30 14:50:00,285.43,285.54,285.38,285.47,6445.0,254.0216,254.1195,253.9771,254.0572,6445.0
2016-08-30 14:55:00,285.47,285.48,285.38,285.44,3429.0,254.0572,254.0661,253.9771,254.0305,3429.0
2016-08-30 15:00:00,285.43,285.43,285.31,285.4,6393.0,254.0216,254.0216,253.9148,253.9949,6393.0
2016-08-30 15:05:00,285.39,285.66,285.39,285.62,6039.0,253.986,254.2263,253.986,254.1907,6039.0
2016-08-30 15:10:00,285.58,285.61,285.55,285.61,2300.0,254.1551,254.1818,254.1284,254.1818,2300.0
2016-08-30 15:15:00,285.65,285.7,285.63,285.69,6350.0,254.2174,254.2619,254.1996,254.253,6350.0
2016-08-30 15:20:00,285.65,285.66,285.58,285.65,6400.0,254.2174,254.2263,254.1551,254.2174,6400.0
2016-08-30 15:25:00,285.68,285.75,285.67,285.74,11730.0,254.2441,254.3064,254.2352,254.2975,11730.0
2016-08-30 15:30:00,285.74,285.8,285.69,285.79,6916.0,254.2975,254.3509,254.253,254.342,6916.0
2016-08-30 15:35:00,285.83,286.12,285.83,286.12,7719.0,254.3776,254.6357,254.3776,254.6357,7719.0
2016-08-30 15:40:00,286.08,286.1,286.02,286.06,13770.0,254.6001,254.6179,254.5467,254.5823,13770.0
2016-08-30 15:45:00,286.05,286.11,285.99,286.02,12129.0,254.5734,254.6268,254.52,254.5467,12129.0
2016-08-30 15:50:00,285.96,286.0,285.9,285.96,8114.0,254.4933,254.5289,254.4399,254.4933,8114.0
2016-08-30 15:55:00,285.96,286.18,285.85,286.16,68924.0,254.4933,254.6891,254.3954,254.6713,68924.0
2016-08-31 09:30:00,285.82,285.9,285.43,285.55,51934.0,254.3687,254.4399,254.0216,254.1284,51934.0
2016-08-31 09:35:00,285.42,285.62,285.37,285.52,24083.0,254.0127,254.1907,253.9682,254.1017,24083.0
2016-08-31 09:40:00,285.57,285.74,285.55,285.73,3700.0,254.1462,254.2975,254.1284,254.2886,3700.0
2016-08-31 09:45:00,285.72,286.0,285.56,285.86,12048.0,254.2797,254.5289,254.1373,254.4043,12048.0
2016-08-31 09:50:00,286.01,286.01,285.77,285.88,4500.0,254.5378,254.5378,254.3242,254.4221,4500.0
2016-08-31 09:55:00,285.9,286.08,285.76,285.76,3305.0,254.4399,254.6001,254.3153,254.3153,3305.0
2016-08-31 10:00:00,285.71,286.01,285.68,285.85,39982.0,254.2708,254.5378,254.2441,254.3954,39982.0
2016-08-31 10:05:00,285.84,286.03,285.72,285.75,12111.0,254.3865,254.5556,254.2797,254.3064,12111.0
2016-08-31 10:10:00,285.78,285.95,285.49,285.58,5727.0,254.3331,254.4844,254.075,254.1551,5727.0
2016-08-31 10:15:00,285.53,285.64,285.49,285.54,6611.0,254.1106,254.2085,254.075,254.1195,6611.0
2016-08-31 10:20:00,285.55,285.66,285.45,285.51,12250.0,254.1284,254.2263,254.0394,254.0928,12250.0
2016-08-31 10:25:00,285.53,285.6,285.37,285.39,3100.0,254.1106,254.1729,253.9682,253.986,3100.0
2016-08-31 10:30:00,285.39,285.39,284.95,284.95,10875.0,253.986,253.986,253.5945,253.5945,10875.0
2016-08-31 10:35:00,284.8,284.88,284.56,284.77,11600.0,253.461,253.5322,253.2474,253.4343,11600.0
2016-08-31 10:40:00,284.76,284.83,284.61,284.76,33270.0,253.4254,253.4877,253.2919,253.4254,33270.0
2016-08-31 10:45:00,284.69,284.75,284.54,284.59,4619.0,253.3631,253.4165,253.2296,253.2741,4619.0
2016-08-31 10:50:00,284.6,284.73,284.6,284.71,11614.0,253.283,253.3987,253.283,253.3809,11614.0
2016-08-31 10:55:00,284.62,284.65,284.42,284.42,8738.0,253.3008,253.3275,253.1228,253.1228,8738.0
2016-08-31 11:00:00,284.41,284.55,284.3,284.52,7650.0,253.1139,253.2385,253.016,253.2118,7650.0
2016-08-31 11:05:00,284.46,284.47,284.22,284.28,5100.0,253.1584,253.1673,252.9448,252.9982,5100.0
2016-08-31 11:10:00,284.28,284.43,284.2,284.41,4213.0,252.9982,253.1317,252.927,253.1139,4213.0
2016-08-31 11:15:00,284.36,284.46,284.31,284.43,10526.0,253.0694,253.1584,253.0249,253.1317,10526.0
2016-08-31 11:20:00,284.41,284.47,284.32,284.47,12812.0,253.1139,253.1673,253.0338,253.1673,12812.0
2016-08-31 11:25:00,284.48,284.65,284.47,284.64,5400.0,253.1762,253.3275,253.1673,253.3186,5400.0
2016-08-31 11:30:00,284.67,284.68,284.44,284.45,6790.0,253.3453,253.3542,253.1406,253.1495,6790.0
2016-08-31 11:35:00,284.37,284.53,284.2,284.48,6314.0,253.0783,253.2207,252.927,253.1762,6314.0
2016-08-31 11:40:00,284.46,284.61,284.37,284.61,2800.0,253.1584,253.2919,253.0783,253.2919,2800.0
2016-08-31 11:45:00,284.53,284.65,284.51,284.59,1700.0,253.2207,253.3275,253.2029,253.2741,1700.0
2016-08-31 11:50:00,284.55,284.65,284.52,284.53,8036.0,253.2385,253.3275,253.2118,253.2207,8036.0
2016-08-31 11:55:00,284.5,284.61,284.42,284.45,10541.0,253.194,253.2919,253.1228,253.1495,10541.0
2016-08-31 12:00:00,284.44,284.44,284.19,284.24,3010.0,253.1406,253.1406,252.9181,252.9626,3010.0
2016-08-31 12:05:00,284.17,284.28,284.06,284.25,8914.0,252.9003,252.9982,252.8024,252.9715,8914.0
2016-08-31 12:10:00,284.31,284.35,284.29,284.32,4683.0,253.0249,253.0605,253.0071,253.0338,4683.0
2016-08-31 12:15:00,284.28,284.28,283.95,284.0,8860.0,252.9982,252.9982,252.7045,252.749,8860.0
2016-08-31 12:20:00,284.01,284.1,283.95,284.08,2150.0,252.7579,252.838,252.7045,252.8202,2150.0
2016-08-31 12:25:00,284.07,284.14,284.04,284.13,7150.0,252.8113,252.8736,252.7846,252.8647,7150.0
2016-08-31 12:30:00,284.04,284.04,283.73,283.88,8207.0,252.7846,252.7846,252.5087,252.6422,8207.0
2016-08-31 12:35:00,283.93,284.28,283.92,284.25,9312.0,252.6867,252.9982,252.6778,252.9715,9312.0
2016-08-31 12:40:00,284.23,284.36,284.18,284.18,7971.0,252.9537,253.0694,252.9092,252.9092,7971.0
2016-08-31 12:45:00,284.21,284.44,284.2,284.34,2500.0,252.9359,253.1406,252.927,253.0516,2500.0
2016-08-31 12:50:00,284.38,284.38,284.19,284.21,1820.0,253.0872,253.0872,252.9181,252.9359,1820.0
2016-08-31 12:55:00,284.27,284.31,284.22,284.24,2853.0,252.9893,253.0249,252.9448,252.9626,2853.0
2016-08-31 13:00:00,284.21,284.24,284.09,284.14,4146.0,252.9359,252.9626,252.8291,252.8736,4146.0
2016-08-31 13:05:00,284.1,284.14,284.0,284.0,3700.0,252.838,252.8736,252.749,252.749,3700.0
2016-08-31 13:10:00,283.94,284.04,283.94,284.0,13246.0,252.6956,252.7846,252.6956,252.749,13246.0
2016-08-31 13:15:00,284.01,284.01,283.86,284.01,5400.0,252.7579,252.7579,252.6244,252.7579,5400.0
2016-08-31 13:20:00,284.01,284.18,283.97,284.18,6259.0,252.7579,252.9092,252.7223,252.9092,6259.0
2016-08-31 13:25:00,284.26,284.31,284.18,284.31,2145.0,252.9804,253.0249,252.9092,253.0249,2145.0
2016-08-31 13:30:00,284.34,284.34,284.18,284.23,7389.0,253.0516,253.0516,252.9092,252.9537,7389.0
2016-08-31 13:35:00,284.24,284.31,284.2,284.31,1919.0,252.9626,253.0249,252.927,253.0249,1919.0
2016-08-31 13:40:00,284.32,284.6,284.32,284.57,2810.0,253.0338,253.283,253.0338,253.2563,2810.0
2016-08-31 13:45:00,284.6,284.6,284.54,284.54,1699.0,253.283,253.283,253.2296,253.2296,1699.0
2016-08-31 13:50:00,284.5,284.54,284.5,284.52,2800.0,253.194,253.2296,253.194,253.2118,2800.0
2016-08-31 13:55:00,284.57,284.58,284.48,284.5,2041.0,253.2563,253.2652,253.1762,253.194,2041.0
2016-08-31 14:00:00,284.5,284.6,284.45,284.57,2349.0,253.194,253.283,253.1495,253.2563,2349.0
2016-08-31 14:05:00,284.62,285.17,284.62,285.12,12020.0,253.3008,253.7903,253.3008,253.7458,12020.0
2016-08-31 14:10:00,285.15,285.26,285.15,285.23,7888.0,253.7725,253.8703,253.7725,253.8436,7888.0
2016-08-31 14:15:00,285.24,285.24,285.03,285.05,8433.0,253.8525,253.8525,253.6657,253.6835,8433.0
2016-08-31 14:20:00,285.04,285.09,285.04,285.07,1809.0,253.6746,253.7191,253.6746,253.7013,1809.0
2016-08-31 14:25:00,285.09,285.11,285.01,285.06,1900.0,253.7191,253.7369,253.6479,253.6924,1900.0
2016-08-31 14:30:00,285.04,285.06,284.91,284.96,2700.0,253.6746,253.6924,253.5589,253.6034,2700.0
2016-08-31 14:35:00,284.94,284.95,284.92,284.95,2019.0,253.5856,253.5945,253.5678,253.5945,2019.0
2016-08-31 14:40:00,284.92,284.92,284.82,284.86,1828.0,253.5678,253.5678,253.4788,253.5144,1828.0
2016-08-31 14:45:00,284.85,284.85,284.71,284.75,5147.0,253.5055,253.5055,253.3809,253.4165,5147.0
2016-08-31 14:50:00,284.75,284.77,284.61,284.75,6722.0,253.4165,253.4343,253.2919,253.4165,6722.0
2016-08-31 14:55:00,284.76,284.81,284.63,284.63,6100.0,253.4254,253.4699,253.3097,253.3097,6100.0
2016-08-31 15:00:00,284.62,284.93,284.59,284.93,13524.0,253.3008,253.5767,253.2741,253.5767,13524.0
2016-08-31 15:05:00,284.92,285.08,284.9,285.04,3775.0,253.5678,253.7102,253.55,253.6746,3775.0
2016-08-31 15:10:00,285.01,285.13,284.96,285.1,2855.0,253.6479,253.7547,253.6034,253.728,2855.0
2016-08-31 15:15:00,285.14,285.25,285.12,285.16,6841.0,253.7636,253.8614,253.7458,253.7814,6841.0
2016-08-31 15:20:00,285.18,285.27,285.1,285.27,4007.0,253.7992,253.8792,253.728,253.8792,4007.0
2016-08-31 15:25:00,285.26,285.43,285.23,285.41,11640.0,253.8703,254.0216,253.8436,254.0038,11640.0
2016-08-31 15:30:00,285.44,285.44,285.32,285.37,45803.0,254.0305,254.0305,253.9237,253.9682,45803.0
2016-08-31 15:35:00,285.38,285.54,285.34,285.45,15627.0,253.9771,254.1195,253.9415,254.0394,15627.0
2016-08-31 15:40:00,285.49,285.72,285.47,285.67,28209.0,254.075,254.2797,254.0572,254.2352,28209.0
2016-08-31 15:45:00,285.63,285.64,285.36,285.36,20629.0,254.1996,254.2085,253.9593,253.9593,20629.0
2016-08-31 15:50:00,285.31,285.44,285.23,285.23,27980.0,253.9148,254.0305,253.8436,253.8436,27980.0
2016-08-31 15:55:00,285.23,285.34,285.1,285.1,88338.0,253.8436,253.9415,253.728,253.728,88338.0
2016-09-01 09:30:00,285.26,285.55,285.1,285.52,44176.0,253.8703,254.1284,253.728,254.1017,44176.0
2016-09-01 09:35:00,285.53,285.94,285.53,285.75,14087.0,254.1106,254.4755,254.1106,254.3064,14087.0
2016-09-01 09:40:00,285.73,285.78,285.58,285.63,5147.0,254.2886,254.3331,254.1551,254.1996,5147.0
2016-09-01 09:45:00,285.62,285.72,285.5,285.56,10505.0,254.1907,254.2797,254.0839,254.1373,10505.0
2016-09-01 09:50:00,285.65,285.65,284.63,284.77,27072.0,254.2174,254.2174,253.3097,253.4343,27072.0
2016-09-01 09:55:00,284.87,285.08,284.83,284.88,10019.0,253.5233,253.7102,253.4877,253.5322,10019.0
2016-09-01 10:00:00,284.81,285.02,284.42,285.02,23151.0,253.4699,253.6568,253.1228,253.6568,23151.0
2016-09-01 10:05:00,285.05,285.14,284.71,285.13,10484.0,253.6835,253.7636,253.3809,253.7547,10484.0
2016-09-01 10:10:00,285.18,285.28,284.85,285.06,15909.0,253.7992,253.8881,253.5055,253.6924,15909.0
2016-09-01 10:15:00,285.1,285.19,284.83,284.86,5978.0,253.728,253.8081,253.4877,253.5144,5978.0
2016-09-01 10:20:00,284.8,284.8,284.41,284.8,13737.0,253.461,253.461,253.1139,253.461,13737.0
2016-09-01 10:25:00,284.67,284.67,284.33,284.33,13850.0,253.3453,253.3453,253.0427,253.0427,13850.0
2016-09-01 10:30:00,284.22,284.22,283.47,283.59,23954.0,252.9448,252.9448,252.2773,252.3841,23954.0
2016-09-01 10:35:00,283.56,283.59,283.27,283.33,8829.0,252.3574,252.3841,252.0993,252.1527,8829.0
2016-09-01 10:40:00,283.28,283.49,283.28,283.39,16079.0,252.1082,252.2951,252.1082,252.2061,16079.0
2016-09-01 10:45:00,283.36,283.43,283.29,283.39,9020.0,252.1794,252.2417,252.1171,252.2061,9020.0
2016-09-01 10:50:00,283.42,283.72,283.4,283.6,9407.0,252.2328,252.4998,252.215,252.393,9407.0
2016-09-01 10:55:00,283.63,283.66,283.38,283.38,5475.0,252.4197,252.4464,252.1972,252.1972,5475.0
2016-09-01 11:00:00,283.33,283.33,282.94,283.29,7449.0,252.1527,252.1527,251.8056,252.1171,7449.0
2016-09-01 11:05:00,283.3,283.34,283.23,283.25,2254.0,252.126,252.1616,252.0637,252.0815,2254.0
2016-09-01 11:10:00,283.23,283.41,283.19,283.35,7163.0,252.0637,252.2239,252.0281,252.1705,7163.0
2016-09-01 11:15:00,283.36,283.51,283.33,283.46,4167.0,252.1794,252.3129,252.1527,252.2684,4167.0
2016-09-01 11:20:00,283.55,283.68,283.36,283.68,15768.0,252.3485,252.4642,252.1794,252.4642,15768.0
2016-09-01 11:25:00,283.71,283.91,283.68,283.9,5304.0,252.4909,252.6689,252.4642,252.66,5304.0
2016-09-01 11:30:00,283.85,283.93,283.8,283.93,4215.0,252.6155,252.6867,252.571,252.6867,4215.0
2016-09-01 11:35:00,284.06,284.06,283.85,283.91,5279.0,252.8024,252.8024,252.6155,252.6689,5279.0
2016-09-01 11:40:00,283.89,283.9,283.73,283.76,11998.0,252.6511,252.66,252.5087,252.5354,11998.0
2016-09-01 11:45:00,283.73,283.8,283.67,283.67,2700.0,252.5087,252.571,252.4553,252.4553,2700.0
2016-09-01 11:50:00,283.61,283.64,283.48,283.61,6512.0,252.4019,252.4286,252.2862,252.4019,6512.0
2016-09-01 11:55:00,283.62,283.8,283.59,283.76,3166.0,252.4108,252.571,252.3841,252.5354,3166.0
2016-09-01 12:00:00,283.81,283.81,283.67,283.74,4542.0,252.5799,252.5799,252.4553,252.5176,4542.0
2016-09-01 12:05:00,283.73,283.85,283.72,283.72,3191.0,252.5087,252.6155,252.4998,252.4998,3191.0
2016-09-01 12:10:00,283.74,283.97,283.68,283.95,8856.0,252.5176,252.7223,252.4642,252.7045,8856.0
2016-09-01 12:15:00,284.14,284.28,284.04,284.27,4260.0,252.8736,252.9982,252.7846,252.9893,4260.0
2016-09-01 12:20:00,284.28,284.88,284.23,284.86,16068.0,252.9982,253.5322,252.9537,253.5144,16068.0
2016-09-01 12:25:00,284.93,285.06,284.81,284.96,16479.0,253.5767,253.6924,253.4699,253.6034,16479.0
2016-09-01 12:30:00,285.04,285.33,284.97,285.25,7910.0,253.6746,253.9326,253.6123,253.8614,7910.0
2016-09-01 12:35:00,285.11,285.12,284.99,285.0,4424.0,253.7369,253.7458,253.6301,253.639,4424.0
2016-09-01 12:40:00,285.04,285.04,284.96,284.96,1332.0,253.6746,253.6746,253.6034,253.6034,1332.0
2016-09-01 12:45:00,284.91,284.95,284.88,284.9,8126.0,253.5589,253.5945,253.5322,253.55,8126.0
2016-09-01 12:50:00,284.84,285.03,284.84,284.92,8125.0,253.4966,253.6657,253.4966,253.5678,8125.0
2016-09-01 12:55:00,284.85,284.85,284.66,284.7,7164.0,253.5055,253.5055,253.3364,253.372,7164.0
2016-09-01 13:00:00,284.67,284.74,284.67,284.71,2400.0,253.3453,253.4076,253.3453,253.3809,2400.0
2016-09-01 13:05:00,284.71,284.74,284.69,284.74,2444.0,253.3809,253.4076,253.3631,253.4076,2444.0
2016-09-01 13:10:00,284.67,284.67,284.53,284.56,2782.0,253.3453,253.3453,253.2207,253.2474,2782.0
2016-09-01 13:15:00,284.64,284.71,284.63,284.69,8920.0,253.3186,253.3809,253.3097,253.3631,8920.0
2016-09-01 13:20:00,284.69,284.83,284.69,284.75,5673.0,253.3631,253.4877,253.3631,253.4165,5673.0
2016-09-01 13:25:00,284.7,284.77,284.68,284.77,600.0,253.372,253.4343,253.3542,253.4343,600.0
2016-09-01 13:30:00,284.81,284.84,284.79,284.82,3008.0,253.4699,253.4966,253.4521,253.4788,3008.0
2016-09-01 13:35:00,284.76,284.79,284.64,284.64,7600.0,253.4254,253.4521,253.3186,253.3186,7600.0
2016-09-01 13:40:00,284.64,284.67,284.55,284.6,6905.0,253.3186,253.3453,253.2385,253.283,6905.0
2016-09-01 13:45:00,284.69,284.69,284.52,284.59,2936.0,253.3631,253.3631,253.2118,253.2741,2936.0
2016-09-01 13:50:00,284.63,284.66,284.53,284.55,4242.0,253.3097,253.3364,253.2207,253.2385,4242.0
2016-09-01 13:55:00,284.56,284.56,284.43,284.46,3700.0,253.2474,253.2474,253.1317,253.1584,3700.0
2016-09-01 14:00:00,284.41,284.41,284.07,284.11,12044.0,253.1139,253.1139,252.8113,252.8469,12044.0
2016-09-01 14:05:00,284.09,284.16,284.02,284.07,6324.0,252.8291,252.8914,252.7668,252.8113,6324.0
2016-09-01 14:10:00,284.05,284.18,283.95,284.16,7170.0,252.7935,252.9092,252.7045,252.8914,7170.0
2016-09-01 14:15:00,284.15,284.29,284.15,284.26,1653.0,252.8825,253.0071,252.8825,252.9804,1653.0
2016-09-01 14:20:00,284.27,284.27,284.18,284.18,3402.0,252.9893,252.9893,252.9092,252.9092,3402.0
2016-09-01 14:25:00,284.17,284.54,284.17,284.54,3325.0,252.9003,253.2296,252.9003,253.2296,3325.0
2016-09-01 14:30:00,284.5,284.51,284.3,284.3,3600.0,253.194,253.2029,253.016,253.016,3600.0
2016-09-01 14:35:00,284.32,284.38,284.25,284.31,7569.0,253.0338,253.0872,252.9715,253.0249,7569.0
2016-09-01 14:40:00,284.35,284.43,284.31,284.33,2253.0,253.0605,253.1317,253.0249,253.0427,2253.0
2016-09-01 14:45:00,284.33,284.59,284.33,284.48,13963.0,253.0427,253.2741,253.0427,253.1762,13963.0
2016-09-01 14:50:00,284.44,284.53,284.37,284.5,9287.0,253.1406,253.2207,253.0783,253.194,9287.0
2016-09-01 14:55:00,284.51,284.54,284.47,284.52,14543.0,253.2029,253.2296,253.1673,253.2118,14543.0
2016-09-01 15:00:00,284.52,284.53,284.35,284.35,5795.0,253.2118,253.2207,253.0605,253.0605,5795.0
2016-09-01 15:05:00,284.25,284.25,283.99,284.07,15417.0,252.9715,252.9715,252.7401,252.8113,15417.0
2016-09-01 15:10:00,284.06,284.27,284.01,284.22,10365.0,252.8024,252.9893,252.7579,252.9448,10365.0
2016-09-01 15:15:00,284.18,284.3,284.18,284.24,12023.0,252.9092,253.016,252.9092,252.9626,12023.0
2016-09-01 15:20:00,284.28,284.44,284.28,284.39,3929.0,252.9982,253.1406,252.9982,253.0961,3929.0
2016-09-01 15:25:00,284.45,284.45,284.23,284.26,7762.0,253.1495,253.1495,252.9537,252.9804,7762.0
2016-09-01 15:30:00,284.26,284.34,284.21,284.29,7634.0,252.9804,253.0516,252.9359,253.0071,7634.0
2016-09-01 15:35:00,284.31,284.33,284.21,284.3,2905.0,253.0249,253.0427,252.9359,253.016,2905.0
2016-09-01 15:40:00,284.35,284.6,284.33,284.52,27434.0,253.0605,253.283,253.0427,253.2118,27434.0
2016-09-01 15:45:00,284.54,284.61,284.49,284.5,21398.0,253.2296,253.2919,253.1851,253.194,21398.0
2016-09-01 15:50:00,284.51,284.9,284.51,284.86,42797.0,253.2029,253.55,253.2029,253.5144,42797.0
2016-09-01 15:55:00,284.86,285.06,284.84,284.93,78203.0,253.5144,253.6924,253.4966,253.5767,78203.0
2016-09-02 09:30:00,286.32,287.45,286.32,286.6,56915.0,254.8137,255.8194,254.8137,255.0629,56915.0
2016-09-02 09:35:00,286.62,286.97,286.28,286.8,36908.0,255.0807,255.3922,254.7781,255.2409,36908.0
2016-09-02 09:40:00,286.8,286.93,286.6,286.9,40198.0,255.2409,255.3566,255.0629,255.3299,40198.0
2016-09-02 09:45:00,286.96,287.46,286.96,287.41,35614.0,255.3833,255.8283,255.3833,255.7838,35614.0
2016-09-02 09:50:00,287.47,287.63,287.33,287.62,12067.0,255.8372,255.9796,255.7126,255.9707,12067.0
2016-09-02 09:55:00,287.61,287.61,287.39,287.39,11600.0,255.9618,255.9618,255.766,255.766,11600.0
2016-09-02 10:00:00,287.41,287.76,287.41,287.65,39484.0,255.7838,256.0953,255.7838,255.9974,39484.0
2016-09-02 10:05:00,287.62,287.76,287.09,287.19,49261.0,255.9707,256.0953,255.499,255.588,49261.0
2016-09-02 10:10:00,287.2,287.33,286.95,286.95,38350.0,255.5969,255.7126,255.3744,255.3744,38350.0
2016-09-02 10:15:00,286.91,287.11,286.9,286.98,27555.0,255.3388,255.5168,255.3299,255.4011,27555.0
2016-09-02 10:20:00,287.03,287.12,286.94,287.02,20927.0,255.4456,255.5257,255.3655,255.4367,20927.0
2016-09-02 10:25:00,287.04,287.3,286.98,287.3,21996.0,255.4545,255.6859,255.4011,255.6859,21996.0
2016-09-02 10:30:00,287.32,287.38,287.12,287.27,18740.0,255.7037,255.7571,255.5257,255.6592,18740.0
2016-09-02 10:35:00,287.31,287.47,287.25,287.26,15525.0,255.6948,255.8372,255.6414,255.6503,15525.0
2016-09-02 10:40:00,287.21,287.33,287.04,287.1,11995.0,255.6058,255.7126,255.4545,255.5079,11995.0
2016-09-02 10:45:00,287.08,287.16,286.97,286.97,15303.0,255.4901,255.5613,255.3922,255.3922,15303.0
2016-09-02 10:50:00,287.01,287.17,287.01,287.17,15467.0,255.4278,255.5702,255.4278,255.5702,15467.0
2016-09-02 10:55:00,287.18,287.27,286.89,286.95,12734.0,255.5791,255.6592,255.321,255.3744,12734.0
2016-09-02 11:00:00,286.92,287.26,286.92,287.2,18335.0,255.3477,255.6503,255.3477,255.5969,18335.0
2016-09-02 11:05:00,287.24,287.33,287.16,287.18,14692.0,255.6325,255.7126,255.5613,255.5791,14692.0
2016-09-02 11:10:00,287.2,287.23,286.93,286.99,10567.0,255.5969,255.6236,255.3566,255.41,10567.0
2016-09-02 11:15:00,287.03,287.11,286.97,287.04,7400.0,255.4456,255.5168,255.3922,255.4545,7400.0
2016-09-02 11:20:00,287.04,287.18,287.04,287.12,17200.0,255.4545,255.5791,255.4545,255.5257,17200.0
2016-09-02 11:25:00,287.12,287.14,286.99,287.08,19207.0,255.5257,255.5435,255.41,255.4901,19207.0
2016-09-02 11:30:00,287.05,287.11,286.85,287.05,11059.0,255.4634,255.5168,255.2854,255.4634,11059.0
2016-09-02 11:35:00,287.04,287.13,287.0,287.03,7339.0,255.4545,255.5346,255.4189,255.4456,7339.0
2016-09-02 11:40:00,287.08,287.17,286.95,287.14,7124.0,255.4901,255.5702,255.3744,255.5435,7124.0
2016-09-02 11:45:00,287.15,287.28,287.07,287.08,11200.0,255.5524,255.6681,255.4812,255.4901,11200.0
2016-09-02 11:50:00,287.07,287.23,287.06,287.21,9986.0,255.4812,255.6236,255.4723,255.6058,9986.0
2016-09-02 11:55:00,287.21,287.36,287.21,287.28,16282.0,255.6058,255.7393,255.6058,255.6681,16282.0
2016-09-02 12:00:00,287.37,287.37,287.22,287.3,10298.0,255.7482,255.7482,255.6147,255.6859,10298.0
2016-09-02 12:05:00,287.32,287.4,287.27,287.29,20843.0,255.7037,255.7749,255.6592,255.677,20843.0
2016-09-02 12:10:00,287.28,287.28,287.14,287.17,2516.0,255.6681,255.6681,255.5435,255.5702,2516.0
2016-09-02 12:15:00,287.16,287.19,286.79,286.79,13265.0,255.5613,255.588,255.232,255.232,13265.0
2016-09-02 12:20:00,286.76,286.78,286.6,286.62,10612.0,255.2053,255.2231,255.0629,255.0807,10612.0
2016-09-02 12:25:00,286.62,286.87,286.61,286.86,9022.0,255.0807,255.3032,255.0718,255.2943,9022.0
2016-09-02 12:30:00,286.87,286.9,286.82,286.82,8090.0,255.3032,255.3299,255.2587,255.2587,8090.0
2016-09-02 12:35:00,286.87,287.04,286.86,286.99,11115.0,255.3032,255.4545,255.2943,255.41,11115.0
2016-09-02 12:40:00,286.96,286.98,286.89,286.92,8600.0,255.3833,255.4011,255.321,255.3477,8600.0
2016-09-02 12:45:00,286.9,286.91,286.8,286.8,6605.0,255.3299,255.3388,255.2409,255.2409,6605.0
2016-09-02 12:50:00,286.82,287.21,286.82,287.18,23570.0,255.2587,255.6058,255.2587,255.5791,23570.0
2016-09-02 12:55:00,287.18,287.19,286.96,286.96,12225.0,255.5791,255.588,255.3833,255.3833,12225.0
2016-09-02 13:00:00,287.01,287.04,286.88,287.0,14461.0,255.4278,255.4545,255.3121,255.4189,14461.0
2016-09-02 13:05:00,287.04,287.04,286.8,286.85,14300.0,255.4545,255.4545,255.2409,255.2854,14300.0
2016-09-02 13:10:00,286.88,287.07,286.8,286.95,8472.0,255.3121,255.4812,255.2409,255.3744,8472.0
2016-09-02 13:15:00,286.99,287.11,286.94,286.99,14400.0,255.41,255.5168,255.3655,255.41,14400.0
2016-09-02 13:20:00,286.96,287.09,286.95,287.07,16307.0,255.3833,255.499,255.3744,255.4812,16307.0
2016-09-02 13:25:00,287.04,287.04,286.9,287.01,4321.0,255.4545,255.4545,255.3299,255.4278,4321.0
2016-09-02 13:30:00,286.99,286.99,286.77,286.77,7634.0,255.41,255.41,255.2142,255.2142,7634.0
2016-09-02 13:35:00,286.78,286.82,286.57,286.57,11363.0,255.2231,255.2587,255.0362,255.0362,11363.0
2016-09-02 13:40:00,286.57,286.6,286.39,286.55,12651.0,255.0362,255.0629,254.876,255.0184,12651.0
2016-09-02 13:45:00,286.52,286.69,286.52,286.67,11131.0,254.9917,255.143,254.9917,255.1252,11131.0
2016-09-02 13:50:00,286.68,286.73,286.62,286.7,9050.0,255.1341,255.1786,255.0807,255.1519,9050.0
2016-09-02 13:55:00,286.7,286.71,286.65,286.68,11870.0,255.1519,255.1608,255.1074,255.1341,11870.0
2016-09-02 14:00:00,286.67,286.71,286.62,286.67,6871.0,255.1252,255.1608,255.0807,255.1252,6871.0
2016-09-02 14:05:00,286.68,287.03,286.68,286.95,20689.0,255.1341,255.4456,255.1341,255.3744,20689.0
2016-09-02 14:10:00,286.97,287.03,286.95,286.98,17868.0,255.3922,255.4456,255.3744,255.4011,17868.0
2016-09-02 14:15:00,287.01,287.21,287.01,287.18,17811.0,255.4278,255.6058,255.4278,255.5791,17811.0
2016-09-02 14:20:00,287.19,287.23,287.13,287.14,15295.0,255.588,255.6236,255.5346,255.5435,15295.0
2016-09-02 14:25:00,287.14,287.24,287.12,287.12,9400.0,255.5435,255.6325,255.5257,255.5257,9400.0
2016-09-02 14:30:00,287.13,287.15,287.07,287.08,11529.0,255.5346,255.5524,255.4812,255.4901,11529.0
2016-09-02 14:35:00,287.04,287.15,287.0,287.12,20068.0,255.4545,255.5524,255.4189,255.5257,20068.0
2016-09-02 14:40:00,287.16,287.36,287.15,287.35,16941.0,255.5613,255.7393,255.5524,255.7304,16941.0
2016-09-02 14:45:00,287.31,287.32,287.23,287.24,9401.0,255.6948,255.7037,255.6236,255.6325,9401.0
2016-09-02 14:50:00,287.25,287.35,287.22,287.33,16343.0,255.6414,255.7304,255.6147,255.7126,16343.0
2016-09-02 14:55:00,287.37,287.37,287.29,287.34,16529.0,255.7482,255.7482,255.677,255.7215,16529.0
2016-09-02 15:00:00,287.35,287.44,287.32,287.35,18791.0,255.7304,255.8105,255.7037,255.7304,18791.0
2016-09-02 15:05:00,287.35,287.53,287.31,287.31,13991.0,255.7304,255.8906,255.6948,255.6948,13991.0
2016-09-02 15:10:00,287.3,287.45,287.3,287.43,45300.0,255.6859,255.8194,255.6859,255.8016,45300.0
2016-09-02 15:15:00,287.44,287.55,287.33,287.52,32576.0,255.8105,255.9084,255.7126,255.8817,32576.0
2016-09-02 15:20:00,287.52,287.61,287.43,287.46,21440.0,255.8817,255.9618,255.8016,255.8283,21440.0
2016-09-02 15:25:00,287.47,287.59,287.45,287.54,22923.0,255.8372,255.944,255.8194,255.8995,22923.0
2016-09-02 15:30:00,287.57,287.67,287.51,287.63,42417.0,255.9262,256.0152,255.8728,255.9796,42417.0
2016-09-02 15:35:00,287.64,287.69,287.61,287.69,40651.0,255.9885,256.033,255.9618,256.033,40651.0
2016-09-02 15:40:00,287.68,287.73,287.67,287.7,35673.0,256.0241,256.0686,256.0152,256.0419,35673.0
2016-09-02 15:45:00,287.66,287.68,287.43,287.43,40442.0,256.0063,256.0241,255.8016,255.8016,40442.0
2016-09-02 15:50:00,287.45,287.6,287.4,287.59,66687.0,255.8194,255.9529,255.7749,255.944,66687.0
2016-09-02 15:55:00,287.61,287.88,287.61,287.88,151433.0,255.9618,256.202,255.9618,256.202,151433.0
2016-09-06 09:30:00,288.1,288.27,287.83,287.83,33233.0,256.3978,256.5491,256.1575,256.1575,33233.0
2016-09-06 09:35:00,287.87,288.15,287.59,287.66,47016.0,256.1931,256.4423,255.944,256.0063,47016.0
2016-09-06 09:40:00,287.67,287.89,287.56,287.56,20318.0,256.0152,256.2109,255.9173,255.9173,20318.0
2016-09-06 09:45:00,287.58,287.76,287.58,287.71,12520.0,255.9351,256.0953,255.9351,256.0508,12520.0
2016-09-06 09:50:00,287.69,287.7,287.34,287.42,14188.0,256.033,256.0419,255.7215,255.7927,14188.0
2016-09-06 09:55:00,287.46,287.73,287.46,287.55,21674.0,255.8283,256.0686,255.8283,255.9084,21674.0
2016-09-06 10:00:00,287.5,287.64,287.25,287.61,12780.0,255.8639,255.9885,255.6414,255.9618,12780.0
2016-09-06 10:05:00,287.62,287.64,286.81,287.01,28787.0,255.9707,255.9885,255.2498,255.4278,28787.0
2016-09-06 10:10:00,287.05,287.13,286.68,286.68,10485.0,255.4634,255.5346,255.1341,255.1341,10485.0
2016-09-06 10:15:00,286.72,286.83,286.23,286.23,11400.0,255.1697,255.2676,254.7336,254.7336,11400.0
2016-09-06 10:20:00,286.33,286.36,286.15,286.23,12523.0,254.8226,254.8493,254.6624,254.7336,12523.0
2016-09-06 10:25:00,286.16,286.37,286.13,286.37,10621.0,254.6713,254.8582,254.6446,254.8582,10621.0
2016-09-06 10:30:00,286.34,286.68,286.34,286.6,7162.0,254.8315,255.1341,254.8315,255.0629,7162.0
2016-09-06 10:35:00,286.59,286.68,286.52,286.56,3440.0,255.054,255.1341,254.9917,255.0273,3440.0
2016-09-06 10:40:00,286.57,286.57,286.37,286.45,9720.0,255.0362,255.0362,254.8582,254.9294,9720.0
2016-09-06 10:45:00,286.49,286.5,286.16,286.23,4740.0,254.965,254.9739,254.6713,254.7336,4740.0
2016-09-06 10:50:00,286.2,286.3,286.18,286.23,5121.0,254.7069,254.7959,254.6891,254.7336,5121.0
2016-09-06 10:55:00,286.27,286.34,286.18,286.3,6868.0,254.7692,254.8315,254.6891,254.7959,6868.0
2016-09-06 11:00:00,286.38,286.38,286.24,286.31,5605.0,254.8671,254.8671,254.7425,254.8048,5605.0
2016-09-06 11:05:00,286.35,286.44,286.14,286.19,19349.0,254.8404,254.9205,254.6535,254.698,19349.0
2016-09-06 11:10:00,286.18,286.39,286.14,286.39,6341.0,254.6891,254.876,254.6535,254.876,6341.0
2016-09-06 11:15:00,286.41,286.61,286.41,286.6,9945.0,254.8938,255.0718,254.8938,255.0629,9945.0
2016-09-06 11:20:00,286.63,286.67,286.51,286.6,7002.0,255.0896,255.1252,254.9828,255.0629,7002.0
2016-09-06 11:25:00,286.68,286.87,286.68,286.78,7630.0,255.1341,255.3032,255.1341,255.2231,7630.0
2016-09-06 11:30:00,286.81,286.86,286.51,286.58,28545.0,255.2498,255.2943,254.9828,255.0451,28545.0
2016-09-06 11:35:00,286.63,286.63,286.63,286.63,200.0,255.0896,255.0896,255.0896,255.0896,200.0
2016-09-06 11:40:00,286.63,286.66,286.52,286.53,8932.0,255.0896,255.1163,254.9917,255.0006,8932.0
2016-09-06 11:45:00,286.57,286.95,286.57,286.89,10075.0,255.0362,255.3744,255.0362,255.321,10075.0
2016-09-06 11:50:00,286.89,286.94,286.81,286.86,2004.0,255.321,255.3655,255.2498,255.2943,2004.0
2016-09-06 11:55:00,286.82,286.93,286.82,286.89,800.0,255.2587,255.3566,255.2587,255.321,800.0
2016-09-06 12:00:00,286.97,287.05,286.95,286.97,6748.0,255.3922,255.4634,255.3744,255.3922,6748.0
2016-09-06 12:05:00,286.97,287.02,286.95,287.01,1300.0,255.3922,255.4367,255.3744,255.4278,1300.0
2016-09-06 12:10:00,287.02,287.05,286.96,287.01,4434.0,255.4367,255.4634,255.3833,255.4278,4434.0
2016-09-06 12:15:00,287.03,287.03,286.9,286.96,2732.0,255.4456,255.4456,255.3299,255.3833,2732.0
2016-09-06 12:20:00,286.92,286.92,286.81,286.82,4810.0,255.3477,255.3477,255.2498,255.2587,4810.0
2016-09-06 12:25:00,286.85,286.89,286.79,286.89,2600.0,255.2854,255.321,255.232,255.321,2600.0
2016-09-06 12:30:00,286.85,287.16,286.82,287.02,10668.0,255.2854,255.5613,255.2587,255.4367,10668.0
2016-09-06 12:35:00,286.99,287.01,286.94,286.96,1822.0,255.41,255.4278,255.3655,255.3833,1822.0
2016-09-06 12:40:00,287.0,287.14,287.0,287.08,2491.0,255.4189,255.5435,255.4189,255.4901,2491.0
2016-09-06 12:45:00,287.04,287.17,287.04,287.1,2223.0,255.4545,255.5702,255.4545,255.5079,2223.0
2016-09-06 12:50:00,287.13,287.19,287.11,287.12,1435.0,255.5346,255.588,255.5168,255.5257,1435.0
2016-09-06 12:55:00,287.07,287.14,286.96,286.96,3925.0,255.4812,255.5435,255.3833,255.3833,3925.0
2016-09-06 13:00:00,287.02,287.02,286.84,286.84,1870.0,255.4367,255.4367,255.2765,255.2765,1870.0
2016-09-06 13:05:00,286.85,286.86,286.74,286.74,1900.0,255.2854,255.2943,255.1875,255.1875,1900.0
2016-09-06 13:10:00,286.76,286.86,286.76,286.8,7600.0,255.2053,255.2943,255.2053,255.2409,7600.0
2016-09-06 13:15:00,286.84,286.91,286.84,286.86,5100.0,255.2765,255.3388,255.2765,255.2943,5100.0
2016-09-06 13:20:00,286.81,286.85,286.75,286.81,4658.0,255.2498,255.2854,255.1964,255.2498,4658.0
2016-09-06 13:25:00,286.82,286.89,286.8,286.8,1300.0,255.2587,255.321,255.2409,255.2409,1300.0
2016-09-06 13:30:00,286.82,286.84,286.77,286.82,3200.0,255.2587,255.2765,255.2142,255.2587,3200.0
2016-09-06 13:35:00,286.81,286.84,286.76,286.81,6225.0,255.2498,255.2765,255.2053,255.2498,6225.0
2016-09-06 13:40:00,286.87,287.03,286.87,287.03,7062.0,255.3032,255.4456,255.3032,255.4456,7062.0
2016-09-06 13:45:00,287.0,287.01,286.96,286.99,2800.0,255.4189,255.4278,255.3833,255.41,2800.0
2016-09-06 13:50:00,287.02,287.02,286.92,286.95,2200.0,255.4367,255.4367,255.3477,255.3744,2200.0
2016-09-06 13:55:00,286.97,287.0,286.87,286.87,3400.0,255.3922,255.4189,255.3032,255.3032,3400.0
2016-09-06 14:00:00,286.87,286.93,286.86,286.86,1810.0,255.3032,255.3566,255.2943,255.2943,1810.0
2016-09-06 14:05:00,286.87,286.88,286.77,286.8,3584.0,255.3032,255.3121,255.2142,255.2409,3584.0
2016-09-06 14:10:00,286.81,286.88,286.8,286.82,5485.0,255.2498,255.3121,255.2409,255.2587,5485.0
2016-09-06 14:15:00,286.79,286.87,286.72,286.87,2395.0,255.232,255.3032,255.1697,255.3032,2395.0
2016-09-06 14:20:00,286.86,286.88,286.84,286.85,5297.0,255.2943,255.3121,255.2765,255.2854,5297.0
2016-09-06 14:25:00,286.78,286.88,286.78,286.86,1327.0,255.2231,255.3121,255.2231,255.2943,1327.0
2016-09-06 14:30:00,286.84,286.98,286.83,286.97,1820.0,255.2765,255.4011,255.2676,255.3922,1820.0
2016-09-06 14:35:00,286.97,286.97,286.93,286.93,4400.0,255.3922,255.3922,255.3566,255.3566,4400.0
2016-09-06 14:40:00,286.93,286.98,286.86,286.86,4371.0,255.3566,255.4011,255.2943,255.2943,4371.0
2016-09-06 14:45:00,286.88,286.96,286.84,286.93,4371.0,255.3121,255.3833,255.2765,255.3566,4371.0
2016-09-06 14:50:00,286.94,287.04,286.91,287.04,1508.0,255.3655,255.4545,255.3388,255.4545,1508.0
2016-09-06 14:55:00,287.02,287.02,286.97,286.99,1700.0,255.4367,255.4367,255.3922,255.41,1700.0
2016-09-06 15:00:00,287.02,287.02,286.95,286.96,4268.0,255.4367,255.4367,255.3744,255.3833,4268.0
2016-09-06 15:05:00,286.94,286.99,286.9,286.9,1858.0,255.3655,255.41,255.3299,255.3299,1858.0
2016-09-06 15:10:00,286.91,286.93,286.77,286.77,6743.0,255.3388,255.3566,255.2142,255.2142,6743.0
2016-09-06 15:15:00,286.8,286.89,286.78,286.88,8330.0,255.2409,255.321,255.2231,255.3121,8330.0
2016-09-06 15:20:00,286.89,286.93,286.86,286.88,23645.0,255.321,255.3566,255.2943,255.3121,23645.0
2016-09-06 15:25:00,286.89,286.89,286.82,286.86,8209.0,255.321,255.321,255.2587,255.2943,8209.0
2016-09-06 15:30:00,286.85,286.87,286.83,286.85,9131.0,255.2854,255.3032,255.2676,255.2854,9131.0
2016-09-06 15:35:00,286.86,286.92,286.85,286.91,8052.0,255.2943,255.3477,255.2854,255.3388,8052.0
2016-09-06 15:40:00,286.9,287.01,286.9,287.01,5501.0,255.3299,255.4278,255.3299,255.4278,5501.0
2016-09-06 15:45:00,287.02,287.11,287.01,287.05,7375.0,255.4367,255.5168,255.4278,255.4634,7375.0
2016-09-06 15:50:00,287.05,287.23,287.04,287.23,13287.0,255.4634,255.6236,255.4545,255.6236,13287.0
2016-09-06 15:55:00,287.25,287.27,287.01,287.27,96925.0,255.6414,255.6592,255.4278,255.6592,96925.0
2016-09-07 09:30:00,286.86,286.95,286.61,286.73,33356.0,255.2943,255.3744,255.0718,255.1786,33356.0
2016-09-07 09:35:00,286.74,286.96,286.66,286.82,16036.0,255.1875,255.3833,255.1163,255.2587,16036.0
2016-09-07 09:40:00,286.82,287.02,286.82,286.98,5758.0,255.2587,255.4367,255.2587,255.4011,5758.0
2016-09-07 09:45:00,286.96,287.08,286.86,287.01,18133.0,255.3833,255.4901,255.2943,255.4278,18133.0
2016-09-07 09:50:00,286.94,286.94,286.65,286.77,15044.0,255.3655,255.3655,255.1074,255.2142,15044.0
2016-09-07 09:55:00,286.76,286.84,286.72,286.82,5157.0,255.2053,255.2765,255.1697,255.2587,5157.0
2016-09-07 10:00:00,286.91,287.03,286.79,286.98,7850.0,255.3388,255.4456,255.232,255.4011,7850.0
2016-09-07 10:05:00,286.96,287.27,286.88,287.04,14920.0,255.3833,255.6592,255.3121,255.4545,14920.0
2016-09-07 10:10:00,287.12,287.35,287.12,287.33,12519.0,255.5257,255.7304,255.5257,255.7126,12519.0
2016-09-07 10:15:00,287.26,287.4,287.24,287.36,6088.0,255.6503,255.7749,255.6325,255.7393,6088.0
2016-09-07 10:20:00,287.34,287.54,287.31,287.49,3170.0,255.7215,255.8995,255.6948,255.855,3170.0
2016-09-07 10:25:00,287.55,287.67,287.5,287.66,7603.0,255.9084,256.0152,255.8639,256.0063,7603.0
2016-09-07 10:30:00,287.68,287.69,287.5,287.54,6051.0,256.0241,256.033,255.8639,255.8995,6051.0
2016-09-07 10:35:00,287.52,287.55,287.48,287.49,13804.0,255.8817,255.9084,255.8461,255.855,13804.0
2016-09-07 10:40:00,287.49,287.55,287.23,287.23,11900.0,255.855,255.9084,255.6236,255.6236,11900.0
2016-09-07 10:45:00,287.24,287.25,286.97,286.99,7041.0,255.6325,255.6414,255.3922,255.41,7041.0
2016-09-07 10:50:00,286.98,287.1,286.97,287.1,2165.0,255.4011,255.5079,255.3922,255.5079,2165.0
2016-09-07 10:55:00,287.13,287.31,287.13,287.19,5750.0,255.5346,255.6948,255.5346,255.588,5750.0
2016-09-07 11:00:00,287.22,287.3,287.15,287.27,3006.0,255.6147,255.6859,255.5524,255.6592,3006.0
2016-09-07 11:05:00,287.26,287.36,287.26,287.33,2335.0,255.6503,255.7393,255.6503,255.7126,2335.0
2016-09-07 11:10:00,287.38,287.39,287.18,287.25,13455.0,255.7571,255.766,255.5791,255.6414,13455.0
2016-09-07 11:15:00,287.25,287.26,286.97,286.97,11472.0,255.6414,255.6503,255.3922,255.3922,11472.0
2016-09-07 11:20:00,286.97,287.03,286.94,286.99,2895.0,255.3922,255.4456,255.3655,255.41,2895.0
2016-09-07 11:25:00,287.01,287.05,286.95,287.01,2229.0,255.4278,255.4634,255.3744,255.4278,2229.0
2016-09-07 11:30:00,287.06,287.15,287.03,287.08,759.0,255.4723,255.5524,255.4456,255.4901,759.0
2016-09-07 11:35:00,287.14,287.2,287.13,287.2,500.0,255.5435,255.5969,255.5346,255.5969,500.0
2016-09-07 11:40:00,287.21,287.23,287.19,287.19,545.0,255.6058,255.6236,255.588,255.588,545.0
2016-09-07 11:45:00,287.11,287.15,287.03,287.09,8791.0,255.5168,255.5524,255.4456,255.499,8791.0
2016-09-07 11:50:00,287.13,287.16,287.08,287.08,2600.0,255.5346,255.5613,255.4901,255.4901,2600.0
2016-09-07 11:55:00,287.09,287.19,287.02,287.17,4699.0,255.499,255.588,255.4367,255.5702,4699.0
2016-09-07 12:00:00,287.21,287.21,287.13,287.13,1000.0,255.6058,255.6058,255.5346,255.5346,1000.0
2016-09-07 12:05:00,287.12,287.59,287.12,287.32,41893.0,255.5257,255.944,255.5257,255.7037,41893.0
2016-09-07 12:10:00,287.33,287.35,287.19,287.19,1800.0,255.7126,255.7304,255.588,255.588,1800.0
2016-09-07 12:15:00,287.21,287.21,287.08,287.08,3167.0,255.6058,255.6058,255.4901,255.4901,3167.0
2016-09-07 12:20:00,287.02,287.08,286.93,286.96,13078.0,255.4367,255.4901,255.3566,255.3833,13078.0
2016-09-07 12:25:00,286.94,287.08,286.79,287.05,12018.0,255.3655,255.4901,255.232,255.4634,12018.0
2016-09-07 12:30:00,287.05,287.06,286.97,287.06,5239.0,255.4634,255.4723,255.3922,255.4723,5239.0
2016-09-07 12:35:00,287.04,287.12,286.98,287.11,4833.0,255.4545,255.5257,255.4011,255.5168,4833.0
2016-09-07 12:40:00,287.12,287.32,287.11,287.25,6033.0,255.5257,255.7037,255.5168,255.6414,6033.0
2016-09-07 12:45:00,287.26,287.26,287.24,287.25,246.0,255.6503,255.6503,255.6325,255.6414,246.0
2016-09-07 12:50:00,287.25,287.26,287.15,287.16,3227.0,255.6414,255.6503,255.5524,255.5613,3227.0
2016-09-07 12:55:00,287.2,287.2,287.07,287.13,4852.0,255.5969,255.5969,255.4812,255.5346,4852.0
2016-09-07 13:00:00,287.12,287.25,287.04,287.25,6590.0,255.5257,255.6414,255.4545,255.6414,6590.0
2016-09-07 13:05:00,287.25,287.42,287.24,287.42,10479.0,255.6414,255.7927,255.6325,255.7927,10479.0
2016-09-07 13:10:00,287.47,287.47,287.34,287.37,1402.0,255.8372,255.8372,255.7215,255.7482,1402.0
2016-09-07 13:15:00,287.4,287.48,287.36,287.48,3740.0,255.7749,255.8461,255.7393,255.8461,3740.0
2016-09-07 13:20:00,287.47,287.55,287.42,287.42,3313.0,255.8372,255.9084,255.7927,255.7927,3313.0
2016-09-07 13:25:00,287.4,287.43,287.35,287.39,8977.0,255.7749,255.8016,255.7304,255.766,8977.0
2016-09-07 13:30:00,287.42,287.42,287.33,287.35,5700.0,255.7927,255.7927,255.7126,255.7304,5700.0
2016-09-07 13:35:00,287.3,287.38,287.25,287.25,3425.0,255.6859,255.7571,255.6414,255.6414,3425.0
2016-09-07 13:40:00,287.25,287.27,287.24,287.25,1051.0,255.6414,255.6592,255.6325,255.6414,1051.0
2016-09-07 13:45:00,287.35,287.39,287.26,287.26,11155.0,255.7304,255.766,255.6503,255.6503,11155.0
2016-09-07 13:50:00,287.28,287.37,287.26,287.37,8765.0,255.6681,255.7482,255.6503,255.7482,8765.0
2016-09-07 13:55:00,287.35,287.36,287.27,287.28,8705.0,255.7304,255.7393,255.6592,255.6681,8705.0
2016-09-07 14:00:00,287.25,287.36,287.24,287.35,3700.0,255.6414,255.7393,255.6325,255.7304,3700.0
2016-09-07 14:05:00,287.31,287.38,287.31,287.37,8186.0,255.6948,255.7571,255.6948,255.7482,8186.0
2016-09-07 14:10:00,287.33,287.56,287.33,287.52,2681.0,255.7126,255.9173,255.7126,255.8817,2681.0
2016-09-07 14:15:00,287.55,287.59,287.5,287.59,4489.0,255.9084,255.944,255.8639,255.944,4489.0
2016-09-07 14:20:00,287.62,287.64,287.59,287.63,1700.0,255.9707,255.9885,255.944,255.9796,1700.0
2016-09-07 14:25:00,287.65,287.65,287.55,287.55,3822.0,255.9974,255.9974,255.9084,255.9084,3822.0
2016-09-07 14:30:00,287.55,287.55,287.38,287.44,3532.0,255.9084,255.9084,255.7571,255.8105,3532.0
2016-09-07 14:35:00,287.42,287.52,287.39,287.44,6154.0,255.7927,255.8817,255.766,255.8105,6154.0
2016-09-07 14:40:00,287.46,287.55,287.45,287.52,7580.0,255.8283,255.9084,255.8194,255.8817,7580.0
2016-09-07 14:45:00,287.55,287.67,287.53,287.67,2100.0,255.9084,256.0152,255.8906,256.0152,2100.0
2016-09-07 14:50:00,287.66,287.73,287.66,287.73,9334.0,256.0063,256.0686,256.0063,256.0686,9334.0
2016-09-07 14:55:00,287.7,287.76,287.69,287.73,3520.0,256.0419,256.0953,256.033,256.0686,3520.0
2016-09-07 15:00:00,287.73,287.9,287.73,287.9,4318.0,256.0686,256.2198,256.0686,256.2198,4318.0
2016-09-07 15:05:00,287.88,287.98,287.87,287.89,5853.0,256.202,256.291,256.1931,256.2109,5853.0
2016-09-07 15:10:00,287.91,287.98,287.9,287.98,1892.0,256.2287,256.291,256.2198,256.291,1892.0
2016-09-07 15:15:00,287.99,288.01,287.97,287.98,7530.0,256.2999,256.3177,256.2821,256.291,7530.0
2016-09-07 15:20:00,287.98,288.03,287.9,288.0,3499.0,256.291,256.3355,256.2198,256.3088,3499.0
2016-09-07 15:25:00,287.97,288.01,287.95,287.95,6100.0,256.2821,256.3177,256.2643,256.2643,6100.0
2016-09-07 15:30:00,287.97,288.04,287.91,287.94,24442.0,256.2821,256.3444,256.2287,256.2554,24442.0
2016-09-07 15:35:00,287.98,288.04,287.91,288.0,34513.0,256.291,256.3444,256.2287,256.3088,34513.0
2016-09-07 15:40:00,288.02,288.24,287.98,288.18,28591.0,256.3266,256.5224,256.291,256.469,28591.0
2016-09-07 15:45:00,288.17,288.24,288.15,288.19,47925.0,256.4601,256.5224,256.4423,256.4779,47925.0
2016-09-07 15:50:00,288.2,288.23,288.12,288.22,74214.0,256.4868,256.5135,256.4156,256.5046,74214.0
2016-09-07 15:55:00,288.22,288.4,288.2,288.35,87012.0,256.5046,256.6648,256.4868,256.6203,87012.0
2016-09-08 09:30:00,287.72,287.78,287.52,287.72,23833.0,256.0597,256.1131,255.8817,256.0597,23833.0
2016-09-08 09:35:00,287.69,287.75,287.23,287.3,50052.0,256.033,256.0864,255.6236,255.6859,50052.0
2016-09-08 09:40:00,287.23,287.56,287.17,287.56,14611.0,255.6236,255.9173,255.5702,255.9173,14611.0
2016-09-08 09:45:00,287.63,287.63,287.31,287.38,28279.0,255.9796,255.9796,255.6948,255.7571,28279.0
2016-09-08 09:50:00,287.35,287.35,287.0,287.23,9129.0,255.7304,255.7304,255.4189,255.6236,9129.0
2016-09-08 09:55:00,287.28,287.37,287.18,287.23,19476.0,255.6681,255.7482,255.5791,255.6236,19476.0
2016-09-08 10:00:00,287.24,287.45,287.14,287.45,6700.0,255.6325,255.8194,255.5435,255.8194,6700.0
2016-09-08 10:05:00,287.43,287.44,287.15,287.19,5120.0,255.8016,255.8105,255.5524,255.588,5120.0
2016-09-08 10:10:00,287.18,287.34,286.89,287.27,16346.0,255.5791,255.7215,255.321,255.6592,16346.0
2016-09-08 10:15:00,287.24,287.43,287.2,287.38,7100.0,255.6325,255.8016,255.5969,255.7571,7100.0
2016-09-08 10:20:00,287.41,287.41,287.19,287.28,4132.0,255.7838,255.7838,255.588,255.6681,4132.0
2016-09-08 10:25:00,287.27,287.34,287.14,287.28,3765.0,255.6592,255.7215,255.5435,255.6681,3765.0
2016-09-08 10:30:00,287.29,287.49,287.26,287.49,10488.0,255.677,255.855,255.6503,255.855,10488.0
2016-09-08 10:35:00,287.49,287.79,287.49,287.52,14227.0,255.855,256.1219,255.855,255.8817,14227.0
2016-09-08 10:40:00,287.53,287.53,287.34,287.34,2340.0,255.8906,255.8906,255.7215,255.7215,2340.0
2016-09-08 10:45:00,287.43,287.43,287.27,287.29,5149.0,255.8016,255.8016,255.6592,255.677,5149.0
2016-09-08 10:50:00,287.23,287.34,287.23,287.33,4100.0,255.6236,255.7215,255.6236,255.7126,4100.0
2016-09-08 10:55:00,287.36,287.39,287.25,287.3,1800.0,255.7393,255.766,255.6414,255.6859,1800.0
2016-09-08 11:00:00,287.29,287.78,287.29,287.44,13574.0,255.677,256.1131,255.677,255.8105,13574.0
2016-09-08 11:05:00,287.5,287.7,287.5,287.7,5619.0,255.8639,256.0419,255.8639,256.0419,5619.0
2016-09-08 11:10:00,287.68,287.93,287.68,287.82,9061.0,256.0241,256.2465,256.0241,256.1486,9061.0
2016-09-08 11:15:00,287.9,287.91,287.6,287.65,3177.0,256.2198,256.2287,255.9529,255.9974,3177.0
2016-09-08 11:20:00,287.61,287.68,287.6,287.68,1500.0,255.9618,256.0241,255.9529,256.0241,1500.0
2016-09-08 11:25:00,287.59,287.65,287.55,287.61,2592.0,255.944,255.9974,255.9084,255.9618,2592.0
2016-09-08 11:30:00,287.56,287.56,287.43,287.48,3462.0,255.9173,255.9173,255.8016,255.8461,3462.0
2016-09-08 11:35:00,287.43,287.43,287.2,287.36,5346.0,255.8016,255.8016,255.5969,255.7393,5346.0
2016-09-08 11:40:00,287.36,287.5,287.36,287.44,1948.0,255.7393,255.8639,255.7393,255.8105,1948.0
2016-09-08 11:45:00,287.39,287.48,287.3,287.48,3400.0,255.766,255.8461,255.6859,255.8461,3400.0
2016-09-08 11:50:00,287.47,287.78,287.47,287.68,10108.0,255.8372,256.1131,255.8372,256.0241,10108.0
2016-09-08 11:55:00,287.64,287.68,287.57,287.59,3830.0,255.9885,256.0241,255.9262,255.944,3830.0
2016-09-08 12:00:00,287.58,287.6,287.49,287.57,18039.0,255.9351,255.9529,255.855,255.9262,18039.0
2016-09-08 12:05:00,287.44,287.51,287.38,287.38,1655.0,255.8105,255.8728,255.7571,255.7571,1655.0
2016-09-08 12:10:00,287.39,287.4,287.26,287.26,1515.0,255.766,255.7749,255.6503,255.6503,1515.0
2016-09-08 12:15:00,287.32,287.37,287.27,287.35,1182.0,255.7037,255.7482,255.6592,255.7304,1182.0
2016-09-08 12:20:00,287.33,287.5,287.32,287.5,4248.0,255.7126,255.8639,255.7037,255.8639,4248.0
2016-09-08 12:25:00,287.58,287.58,287.23,287.35,7252.0,255.9351,255.9351,255.6236,255.7304,7252.0
2016-09-08 12:30:00,287.33,287.39,287.19,287.39,1600.0,255.7126,255.766,255.588,255.766,1600.0
2016-09-08 12:35:00,287.33,287.45,287.33,287.44,2190.0,255.7126,255.8194,255.7126,255.8105,2190.0
2016-09-08 12:40:00,287.45,287.48,287.39,287.45,3252.0,255.8194,255.8461,255.766,255.8194,3252.0
2016-09-08 12:45:00,287.46,287.52,287.4,287.52,2900.0,255.8283,255.8817,255.7749,255.8817,2900.0
2016-09-08 12:50:00,287.5,287.57,287.45,287.54,6435.0,255.8639,255.9262,255.8194,255.8995,6435.0
2016-09-08 12:55:00,287.55,287.59,287.54,287.57,3222.0,255.9084,255.944,255.8995,255.9262,3222.0
2016-09-08 13:00:00,287.56,287.59,287.49,287.49,8847.0,255.9173,255.944,255.855,255.855,8847.0
2016-09-08 13:05:00,287.49,287.58,287.43,287.58,2200.0,255.855,255.9351,255.8016,255.9351,2200.0
2016-09-08 13:10:00,287.51,287.51,287.45,287.45,800.0,255.8728,255.8728,255.8194,255.8194,800.0
2016-09-08 13:15:00,287.43,287.49,287.39,287.45,2978.0,255.8016,255.855,255.766,255.8194,2978.0
2016-09-08 13:20:00,287.44,287.48,287.42,287.42,1500.0,255.8105,255.8461,255.7927,255.7927,1500.0
2016-09-08 13:25:00,287.46,287.51,287.46,287.5,2055.0,255.8283,255.8728,255.8283,255.8639,2055.0
2016-09-08 13:30:00,287.43,287.43,287.35,287.38,700.0,255.8016,255.8016,255.7304,255.7571,700.0
2016-09-08 13:35:00,287.29,287.35,287.23,287.24,2650.0,255.677,255.7304,255.6236,255.6325,2650.0
2016-09-08 13:40:00,287.25,287.31,287.2,287.23,7252.0,255.6414,255.6948,255.5969,255.6236,7252.0
2016-09-08 13:45:00,287.2,287.2,286.99,286.99,3840.0,255.5969,255.5969,255.41,255.41,3840.0
2016-09-08 13:50:00,287.0,287.19,286.94,287.19,2113.0,255.4189,255.588,255.3655,255.588,2113.0
2016-09-08 13:55:00,287.18,287.25,287.15,287.22,4100.0,255.5791,255.6414,255.5524,255.6147,4100.0
2016-09-08 14:00:00,287.23,287.26,287.08,287.18,14729.0,255.6236,255.6503,255.4901,255.5791,14729.0
2016-09-08 14:05:00,287.24,287.26,287.17,287.25,2621.0,255.6325,255.6503,255.5702,255.6414,2621.0
2016-09-08 14:10:00,287.25,287.3,287.2,287.26,1207.0,255.6414,255.6859,255.5969,255.6503,1207.0
2016-09-08 14:15:00,287.2,287.28,287.1,287.28,4831.0,255.5969,255.6681,255.5079,255.6681,4831.0
2016-09-08 14:20:00,287.26,287.45,287.26,287.4,5550.0,255.6503,255.8194,255.6503,255.7749,5550.0
2016-09-08 14:25:00,287.4,287.46,287.19,287.22,4789.0,255.7749,255.8283,255.588,255.6147,4789.0
2016-09-08 14:30:00,287.19,287.24,287.17,287.19,6104.0,255.588,255.6325,255.5702,255.588,6104.0
2016-09-08 14:35:00,287.18,287.23,287.13,287.14,2844.0,255.5791,255.6236,255.5346,255.5435,2844.0
2016-09-08 14:40:00,287.22,287.32,287.21,287.26,3226.0,255.6147,255.7037,255.6058,255.6503,3226.0
2016-09-08 14:45:00,287.25,287.34,287.22,287.34,3750.0,255.6414,255.7215,255.6147,255.7215,3750.0
2016-09-08 14:50:00,287.32,287.32,287.25,287.31,2428.0,255.7037,255.7037,255.6414,255.6948,2428.0
2016-09-08 14:55:00,287.3,287.3,287.23,287.24,5089.0,255.6859,255.6859,255.6236,255.6325,5089.0
2016-09-08 15:00:00,287.27,287.28,287.15,287.15,7300.0,255.6592,255.6681,255.5524,255.5524,7300.0
2016-09-08 15:05:00,287.15,287.21,287.14,287.16,3400.0,255.5524,255.6058,255.5435,255.5613,3400.0
2016-09-08 15:10:00,287.12,287.22,287.12,287.22,6810.0,255.5257,255.6147,255.5257,255.6147,6810.0
2016-09-08 15:15:00,287.26,287.26,287.13,287.15,4280.0,255.6503,255.6503,255.5346,255.5524,4280.0
2016-09-08 15:20:00,287.17,287.2,287.11,287.15,1316.0,255.5702,255.5969,255.5168,255.5524,1316.0
2016-09-08 15:25:00,287.14,287.17,287.11,287.13,2407.0,255.5435,255.5702,255.5168,255.5346,2407.0
2016-09-08 15:30:00,287.11,287.18,287.07,287.1,10073.0,255.5168,255.5791,255.4812,255.5079,10073.0
2016-09-08 15:35:00,287.1,287.17,287.1,287.17,2425.0,255.5079,255.5702,255.5079,255.5702,2425.0
2016-09-08 15:40:00,287.15,287.26,287.15,287.26,3108.0,255.5524,255.6503,255.5524,255.6503,3108.0
2016-09-08 15:45:00,287.17,287.18,287.07,287.11,9541.0,255.5702,255.5791,255.4812,255.5168,9541.0
2016-09-08 15:50:00,287.1,287.11,286.98,286.98,10073.0,255.5079,255.5168,255.4011,255.4011,10073.0
2016-09-08 15:55:00,287.0,287.22,286.98,286.99,47953.0,255.4189,255.6147,255.4011,255.41,47953.0
2016-09-09 09:30:00,284.64,284.93,284.02,284.11,99336.0,253.3186,253.5767,252.7668,252.8469,99336.0
2016-09-09 09:35:00,284.09,284.22,283.73,283.96,43535.0,252.8291,252.9448,252.5087,252.7134,43535.0
2016-09-09 09:40:00,283.98,284.31,283.92,284.19,58852.0,252.7312,253.0249,252.6778,252.9181,58852.0
2016-09-09 09:45:00,284.16,284.21,283.84,283.86,37268.0,252.8914,252.9359,252.6066,252.6244,37268.0
2016-09-09 09:50:00,283.85,283.89,283.35,283.35,26364.0,252.6155,252.6511,252.1705,252.1705,26364.0
2016-09-09 09:55:00,283.31,283.31,282.9,283.24,22205.0,252.1349,252.1349,251.77,252.0726,22205.0
2016-09-09 10:00:00,283.22,283.23,282.81,282.87,23003.0,252.0548,252.0637,251.6899,251.7433,23003.0
2016-09-09 10:05:00,282.89,282.9,282.66,282.73,12685.0,251.7611,251.77,251.5564,251.6187,12685.0
2016-09-09 10:10:00,282.69,283.07,282.57,283.04,40796.0,251.5831,251.9213,251.4764,251.8946,40796.0
2016-09-09 10:15:00,283.05,283.21,282.79,282.88,22528.0,251.9035,252.0459,251.6721,251.7522,22528.0
2016-09-09 10:20:00,282.84,282.92,282.68,282.9,12750.0,251.7166,251.7878,251.5742,251.77,12750.0
2016-09-09 10:25:00,282.82,283.22,282.82,282.92,10473.0,251.6988,252.0548,251.6988,251.7878,10473.0
2016-09-09 10:30:00,282.92,282.92,282.53,282.79,18973.0,251.7878,251.7878,251.4408,251.6721,18973.0
2016-09-09 10:35:00,282.72,282.78,282.08,282.28,32944.0,251.6098,251.6632,251.0403,251.2183,32944.0
2016-09-09 10:40:00,282.29,282.46,282.28,282.42,17848.0,251.2272,251.3785,251.2183,251.3429,17848.0
2016-09-09 10:45:00,282.44,282.44,281.93,282.11,17516.0,251.3607,251.3607,250.9068,251.067,17516.0
2016-09-09 10:50:00,282.17,282.27,282.11,282.24,10769.0,251.1204,251.2094,251.067,251.1827,10769.0
2016-09-09 10:55:00,282.35,282.49,282.19,282.49,55295.0,251.2806,251.4052,251.1382,251.4052,55295.0
2016-09-09 11:00:00,282.54,282.65,282.31,282.41,12292.0,251.4497,251.5475,251.245,251.334,12292.0
2016-09-09 11:05:00,282.41,282.76,282.28,282.76,11211.0,251.334,251.6454,251.2183,251.6454,11211.0
2016-09-09 11:10:00,282.66,282.66,282.33,282.38,14258.0,251.5564,251.5564,251.2628,251.3073,14258.0
2016-09-09 11:15:00,282.31,282.4,282.24,282.36,19855.0,251.245,251.3251,251.1827,251.2895,19855.0
2016-09-09 11:20:00,282.3,282.47,282.3,282.45,30320.0,251.2361,251.3874,251.2361,251.3696,30320.0
2016-09-09 11:25:00,282.47,282.68,282.43,282.63,38861.0,251.3874,251.5742,251.3518,251.5297,38861.0
2016-09-09 11:30:00,282.6,282.62,282.45,282.46,20666.0,251.5031,251.5209,251.3696,251.3785,20666.0
2016-09-09 11:35:00,282.46,282.46,282.29,282.35,2800.0,251.3785,251.3785,251.2272,251.2806,2800.0
2016-09-09 11:40:00,282.35,282.36,282.19,282.21,5742.0,251.2806,251.2895,251.1382,251.156,5742.0
2016-09-09 11:45:00,282.19,282.26,282.07,282.25,7002.0,251.1382,251.2005,251.0314,251.1916,7002.0
2016-09-09 11:50:00,282.26,282.26,282.08,282.12,9972.0,251.2005,251.2005,251.0403,251.0759,9972.0
2016-09-09 11:55:00,282.06,282.08,281.66,281.77,27767.0,251.0225,251.0403,250.6665,250.7644,27767.0
2016-09-09 12:00:00,281.79,282.04,281.78,281.96,31905.0,250.7822,251.0047,250.7733,250.9335,31905.0
2016-09-09 12:05:00,281.95,281.99,281.73,281.89,16955.0,250.9246,250.9602,250.7288,250.8712,16955.0
2016-09-09 12:10:00,281.92,282.01,281.84,281.89,11120.0,250.8979,250.978,250.8267,250.8712,11120.0
2016-09-09 12:15:00,281.91,281.91,281.54,281.54,10103.0,250.889,250.889,250.5597,250.5597,10103.0
2016-09-09 12:20:00,281.57,281.86,281.57,281.76,10111.0,250.5864,250.8445,250.5864,250.7555,10111.0
2016-09-09 12:25:00,281.71,281.77,281.69,281.72,3905.0,250.711,250.7644,250.6932,250.7199,3905.0
2016-09-09 12:30:00,281.68,281.73,281.58,281.58,21817.0,250.6843,250.7288,250.5953,250.5953,21817.0
2016-09-09 12:35:00,281.63,281.75,281.6,281.6,7656.0,250.6398,250.7466,250.6131,250.6131,7656.0
2016-09-09 12:40:00,281.55,281.56,281.47,281.54,4701.0,250.5686,250.5775,250.4974,250.5597,4701.0
2016-09-09 12:45:00,281.54,281.6,281.54,281.54,9351.0,250.5597,250.6131,250.5597,250.5597,9351.0
2016-09-09 12:50:00,281.52,281.6,281.46,281.52,1700.0,250.5419,250.6131,250.4885,250.5419,1700.0
2016-09-09 12:55:00,281.54,281.54,281.25,281.51,53544.0,250.5597,250.5597,250.3016,250.533,53544.0
2016-09-09 13:00:00,281.49,281.49,281.26,281.32,14253.0,250.5152,250.5152,250.3105,250.3639,14253.0
2016-09-09 13:05:00,281.27,281.27,281.04,281.08,38413.0,250.3194,250.3194,250.1147,250.1503,38413.0
2016-09-09 13:10:00,281.05,281.11,280.76,280.83,26120.0,250.1236,250.177,249.8655,249.9278,26120.0
2016-09-09 13:15:00,280.83,280.87,280.71,280.83,32341.0,249.9278,249.9634,249.821,249.9278,32341.0
2016-09-09 13:20:00,280.81,280.82,280.56,280.75,30236.0,249.91,249.9189,249.6875,249.8566,30236.0
2016-09-09 13:25:00,280.75,280.83,280.71,280.81,3291.0,249.8566,249.9278,249.821,249.91,3291.0
2016-09-09 13:30:00,280.81,280.87,280.69,280.69,8246.0,249.91,249.9634,249.8032,249.8032,8246.0
2016-09-09 13:35:00,280.69,280.69,280.36,280.36,11775.0,249.8032,249.8032,249.5095,249.5095,11775.0
2016-09-09 13:40:00,280.4,280.41,280.11,280.13,9072.0,249.5451,249.554,249.287,249.3048,9072.0
2016-09-09 13:45:00,280.1,280.15,279.9,279.96,18389.0,249.2781,249.3226,249.1002,249.1536,18389.0
2016-09-09 13:50:00,279.94,280.03,279.86,279.91,7593.0,249.1358,249.2159,249.0646,249.1091,7593.0
2016-09-09 13:55:00,279.94,280.25,279.94,280.22,9873.0,249.1358,249.4116,249.1358,249.3849,9873.0
2016-09-09 14:00:00,280.21,280.21,279.63,279.89,36664.0,249.376,249.376,248.8599,249.0913,36664.0
2016-09-09 14:05:00,279.86,279.87,279.53,279.65,28094.0,249.0646,249.0735,248.7709,248.8777,28094.0
2016-09-09 14:10:00,279.58,279.58,279.3,279.36,31124.0,248.8154,248.8154,248.5662,248.6196,31124.0
2016-09-09 14:15:00,279.38,279.57,279.38,279.55,16524.0,248.6374,248.8065,248.6374,248.7887,16524.0
2016-09-09 14:20:00,279.51,279.7,279.5,279.67,7909.0,248.7531,248.9222,248.7442,248.8955,7909.0
2016-09-09 14:25:00,279.71,280.12,279.71,280.12,7283.0,248.9311,249.2959,248.9311,249.2959,7283.0
2016-09-09 14:30:00,280.17,280.19,280.08,280.14,3816.0,249.3404,249.3582,249.2603,249.3137,3816.0
2016-09-09 14:35:00,280.1,280.41,280.1,280.39,27269.0,249.2781,249.554,249.2781,249.5362,27269.0
2016-09-09 14:40:00,280.4,280.4,279.98,280.0,10327.0,249.5451,249.5451,249.1714,249.1892,10327.0
2016-09-09 14:45:00,279.96,279.97,279.65,279.68,41033.0,249.1536,249.1625,248.8777,248.9044,41033.0
2016-09-09 14:50:00,279.73,279.79,279.67,279.7,11732.0,248.9489,249.0023,248.8955,248.9222,11732.0
2016-09-09 14:55:00,279.73,280.2,279.7,280.15,8782.0,248.9489,249.3671,248.9222,249.3226,8782.0
2016-09-09 15:00:00,280.05,280.14,279.91,279.91,4080.0,249.2336,249.3137,249.1091,249.1091,4080.0
2016-09-09 15:05:00,279.92,279.92,279.69,279.75,6394.0,249.118,249.118,248.9133,248.9667,6394.0
2016-09-09 15:10:00,279.7,279.78,279.56,279.61,8426.0,248.9222,248.9934,248.7976,248.8421,8426.0
2016-09-09 15:15:00,279.66,280.09,279.66,280.0,10302.0,248.8866,249.2692,248.8866,249.1892,10302.0
2016-09-09 15:20:00,279.93,280.02,279.86,279.89,13900.0,249.1269,249.207,249.0646,249.0913,13900.0
2016-09-09 15:25:00,279.99,280.4,279.97,280.22,18616.0,249.1803,249.5451,249.1625,249.3849,18616.0
2016-09-09 15:30:00,280.25,280.25,279.99,280.06,12714.0,249.4116,249.4116,249.1803,249.2425,12714.0
2016-09-09 15:35:00,280.07,280.07,279.8,279.88,33824.0,249.2514,249.2514,249.0112,249.0824,33824.0
2016-09-09 15:40:00,279.91,279.92,279.5,279.54,44382.0,249.1091,249.118,248.7442,248.7798,44382.0
2016-09-09 15:45:00,279.57,279.59,279.34,279.45,42740.0,248.8065,248.8243,248.6018,248.6997,42740.0
2016-09-09 15:50:00,279.44,279.48,279.29,279.33,47565.0,248.6908,248.7264,248.5573,248.5929,47565.0
2016-09-09 15:55:00,279.33,279.36,278.62,278.62,110721.0,248.5929,248.6196,247.961,247.961,110721.0
2016-09-12 09:30:00,277.11,277.55,276.94,277.55,92973.0,246.6172,247.0087,246.4659,247.0087,92973.0
2016-09-12 09:35:00,277.59,278.4,277.59,278.4,34729.0,247.0443,247.7652,247.0443,247.7652,34729.0
2016-09-12 09:40:00,278.39,278.45,277.93,277.97,46393.0,247.7563,247.8097,247.3469,247.3825,46393.0
2016-09-12 09:45:00,277.95,277.96,277.22,277.33,34999.0,247.3647,247.3736,246.7151,246.813,34999.0
2016-09-12 09:50:00,277.32,277.82,277.25,277.82,32649.0,246.8041,247.249,246.7418,247.249,32649.0
2016-09-12 09:55:00,277.86,278.64,277.83,278.41,41543.0,247.2846,247.9788,247.2579,247.7741,41543.0
2016-09-12 10:00:00,278.43,278.93,278.43,278.72,57153.0,247.7919,248.2369,247.7919,248.05,57153.0
2016-09-12 10:05:00,278.68,279.01,278.56,278.56,30240.0,248.0144,248.3081,247.9076,247.9076,30240.0
2016-09-12 10:10:00,278.41,278.81,278.37,278.81,15376.0,247.7741,248.1301,247.7385,248.1301,15376.0
2016-09-12 10:15:00,278.86,279.01,278.54,279.0,16106.0,248.1746,248.3081,247.8898,248.2992,16106.0
2016-09-12 10:20:00,278.95,279.27,278.78,279.21,11563.0,248.2547,248.5395,248.1034,248.4861,11563.0
2016-09-12 10:25:00,279.25,279.29,279.12,279.29,11587.0,248.5217,248.5573,248.406,248.5573,11587.0
2016-09-12 10:30:00,279.35,279.45,279.16,279.17,16004.0,248.6107,248.6997,248.4416,248.4505,16004.0
2016-09-12 10:35:00,279.12,279.19,278.64,278.71,16286.0,248.406,248.4683,247.9788,248.0411,16286.0
2016-09-12 10:40:00,278.74,278.96,278.69,278.9,7743.0,248.0678,248.2636,248.0233,248.2102,7743.0
2016-09-12 10:45:00,278.97,278.97,278.33,278.34,25211.0,248.2725,248.2725,247.7029,247.7118,25211.0
2016-09-12 10:50:00,278.35,278.43,278.04,278.39,18029.0,247.7207,247.7919,247.4448,247.7563,18029.0
2016-09-12 10:55:00,278.41,278.88,278.35,278.7,15538.0,247.7741,248.1924,247.7207,248.0322,15538.0
2016-09-12 11:00:00,278.68,279.03,278.68,279.02,14215.0,248.0144,248.3259,248.0144,248.317,14215.0
2016-09-12 11:05:00,279.06,279.14,278.89,279.01,3900.0,248.3526,248.4238,248.2013,248.3081,3900.0
2016-09-12 11:10:00,278.98,279.01,278.72,278.9,14870.0,248.2814,248.3081,248.05,248.2102,14870.0
2016-09-12 11:15:00,278.87,278.96,278.63,278.87,16747.0,248.1835,248.2636,247.9699,248.1835,16747.0
2016-09-12 11:20:00,278.82,279.28,278.77,279.26,34389.0,248.139,248.5484,248.0945,248.5306,34389.0
2016-09-12 11:25:00,279.28,279.29,279.04,279.22,30084.0,248.5484,248.5573,248.3348,248.495,30084.0
2016-09-12 11:30:00,279.21,279.44,278.88,279.37,23447.0,248.4861,248.6908,248.1924,248.6285,23447.0
2016-09-12 11:35:00,279.37,279.67,279.3,279.56,24289.0,248.6285,248.8955,248.5662,248.7976,24289.0
2016-09-12 11:40:00,279.57,279.78,279.46,279.7,16200.0,248.8065,248.9934,248.7086,248.9222,16200.0
2016-09-12 11:45:00,279.7,279.74,279.56,279.62,9114.0,248.9222,248.9578,248.7976,248.851,9114.0
2016-09-12 11:50:00,279.63,279.96,279.63,279.89,11941.0,248.8599,249.1536,248.8599,249.0913,11941.0
2016-09-12 11:55:00,279.93,280.08,279.77,279.79,7996.0,249.1269,249.2603,248.9845,249.0023,7996.0
2016-09-12 12:00:00,279.83,279.85,279.62,279.67,8114.0,249.0379,249.0557,248.851,248.8955,8114.0
2016-09-12 12:05:00,279.66,279.85,279.61,279.85,16255.0,248.8866,249.0557,248.8421,249.0557,16255.0
2016-09-12 12:10:00,279.86,279.91,279.53,279.56,18052.0,249.0646,249.1091,248.7709,248.7976,18052.0
2016-09-12 12:15:00,279.59,279.72,279.52,279.55,10841.0,248.8243,248.94,248.762,248.7887,10841.0
2016-09-12 12:20:00,279.57,279.75,279.52,279.56,4350.0,248.8065,248.9667,248.762,248.7976,4350.0
2016-09-12 12:25:00,279.62,279.72,279.59,279.71,4378.0,248.851,248.94,248.8243,248.9311,4378.0
2016-09-12 12:30:00,279.72,279.78,279.61,279.61,27280.0,248.94,248.9934,248.8421,248.8421,27280.0
2016-09-12 12:35:00,279.6,279.86,279.6,279.76,3900.0,248.8332,249.0646,248.8332,248.9756,3900.0
2016-09-12 12:40:00,279.72,279.73,279.56,279.62,4909.0,248.94,248.9489,248.7976,248.851,4909.0
2016-09-12 12:45:00,279.63,279.82,279.62,279.78,2400.0,248.8599,249.029,248.851,248.9934,2400.0
2016-09-12 12:50:00,279.82,280.25,279.82,280.17,12248.0,249.029,249.4116,249.029,249.3404,12248.0
2016-09-12 12:55:00,280.2,280.2,280.06,280.07,5875.0,249.3671,249.3671,249.2425,249.2514,5875.0
2016-09-12 13:00:00,280.11,280.16,280.03,280.09,4618.0,249.287,249.3315,249.2159,249.2692,4618.0
2016-09-12 13:05:00,280.08,280.1,280.03,280.03,7681.0,249.2603,249.2781,249.2159,249.2159,7681.0
2016-09-12 13:10:00,280.04,280.37,280.03,280.34,32440.0,249.2248,249.5184,249.2159,249.4917,32440.0
2016-09-12 13:15:00,280.35,280.97,280.35,280.41,76932.0,249.5006,250.0524,249.5006,249.554,76932.0
2016-09-12 13:20:00,280.42,280.58,279.85,279.9,32936.0,249.5629,249.7053,249.0557,249.1002,32936.0
2016-09-12 13:25:00,279.93,280.13,279.57,279.57,26438.0,249.1269,249.3048,248.8065,248.8065,26438.0
2016-09-12 13:30:00,279.61,279.68,279.23,279.34,26859.0,248.8421,248.9044,248.5039,248.6018,26859.0
2016-09-12 13:35:00,279.33,279.76,279.18,279.7,28350.0,248.5929,248.9756,248.4594,248.9222,28350.0
2016-09-12 13:40:00,279.75,279.76,279.36,279.63,16389.0,248.9667,248.9756,248.6196,248.8599,16389.0
2016-09-12 13:45:00,279.73,280.2,279.73,280.18,18256.0,248.9489,249.3671,248.9489,249.3493,18256.0
2016-09-12 13:50:00,280.2,280.27,280.04,280.15,10450.0,249.3671,249.4294,249.2248,249.3226,10450.0
2016-09-12 13:55:00,280.16,280.54,280.06,280.42,16834.0,249.3315,249.6697,249.2425,249.5629,16834.0
2016-09-12 14:00:00,280.47,281.06,280.41,280.98,26143.0,249.6074,250.1325,249.554,250.0613,26143.0
2016-09-12 14:05:00,280.98,281.41,280.93,281.27,23289.0,250.0613,250.444,250.0168,250.3194,23289.0
2016-09-12 14:10:00,281.33,281.43,281.2,281.33,13300.0,250.3728,250.4618,250.2571,250.3728,13300.0
2016-09-12 14:15:00,281.44,281.5,281.27,281.5,11409.0,250.4707,250.5241,250.3194,250.5241,11409.0
2016-09-12 14:20:00,281.46,281.66,281.43,281.64,4570.0,250.4885,250.6665,250.4618,250.6487,4570.0
2016-09-12 14:25:00,281.59,281.63,281.23,281.28,8653.0,250.6042,250.6398,250.2838,250.3283,8653.0
2016-09-12 14:30:00,281.29,281.54,281.28,281.29,11340.0,250.3372,250.5597,250.3283,250.3372,11340.0
2016-09-12 14:35:00,281.34,282.01,281.34,282.01,10413.0,250.3817,250.978,250.3817,250.978,10413.0
2016-09-12 14:40:00,281.99,282.03,281.91,282.02,10625.0,250.9602,250.9958,250.889,250.9869,10625.0
2016-09-12 14:45:00,282.03,282.07,281.68,281.75,13776.0,250.9958,251.0314,250.6843,250.7466,13776.0
2016-09-12 14:50:00,281.78,281.86,281.62,281.66,15869.0,250.7733,250.8445,250.6309,250.6665,15869.0
2016-09-12 14:55:00,281.66,281.78,281.57,281.65,7471.0,250.6665,250.7733,250.5864,250.6576,7471.0
2016-09-12 15:00:00,281.69,281.88,281.69,281.81,4461.0,250.6932,250.8623,250.6932,250.8,4461.0
2016-09-12 15:05:00,281.78,281.95,281.74,281.91,14701.0,250.7733,250.9246,250.7377,250.889,14701.0
2016-09-12 15:10:00,281.99,281.99,281.83,281.86,12014.0,250.9602,250.9602,250.8178,250.8445,12014.0
2016-09-12 15:15:00,281.83,281.83,281.51,281.51,7850.0,250.8178,250.8178,250.533,250.533,7850.0
2016-09-12 15:20:00,281.52,281.78,281.51,281.77,6807.0,250.5419,250.7733,250.533,250.7644,6807.0
2016-09-12 15:25:00,281.85,281.87,281.73,281.76,5763.0,250.8356,250.8534,250.7288,250.7555,5763.0
2016-09-12 15:30:00,281.72,281.83,281.63,281.65,11176.0,250.7199,250.8178,250.6398,250.6576,11176.0
2016-09-12 15:35:00,281.65,281.88,281.64,281.88,14420.0,250.6576,250.8623,250.6487,250.8623,14420.0
2016-09-12 15:40:00,281.9,282.26,281.88,282.12,16524.0,250.8801,251.2005,250.8623,251.0759,16524.0
2016-09-12 15:45:00,282.13,282.15,281.65,281.66,14029.0,251.0848,251.1026,250.6576,250.6665,14029.0
2016-09-12 15:50:00,281.68,281.74,281.51,281.62,26081.0,250.6843,250.7377,250.533,250.6309,26081.0
2016-09-12 15:55:00,281.65,282.02,281.61,281.89,94279.0,250.6576,250.9869,250.622,250.8712,94279.0
2016-09-13 09:30:00,279.71,279.76,279.26,279.3,75367.0,248.9311,248.9756,248.5306,248.5662,75367.0
2016-09-13 09:35:00,279.27,280.14,279.05,280.03,48382.0,248.5395,249.3137,248.3437,249.2159,48382.0
2016-09-13 09:40:00,280.07,280.31,279.83,279.94,25151.0,249.2514,249.465,249.0379,249.1358,25151.0
2016-09-13 09:45:00,279.86,279.99,279.52,279.69,15153.0,249.0646,249.1803,248.762,248.9133,15153.0
2016-09-13 09:50:00,279.54,279.66,279.02,279.22,41625.0,248.7798,248.8866,248.317,248.495,41625.0
2016-09-13 09:55:00,279.23,279.24,278.76,278.76,22736.0,248.5039,248.5128,248.0856,248.0856,22736.0
2016-09-13 10:00:00,278.73,278.73,278.33,278.62,35577.0,248.0589,248.0589,247.7029,247.961,35577.0
2016-09-13 10:05:00,278.64,278.9,278.42,278.42,25795.0,247.9788,248.2102,247.783,247.783,25795.0
2016-09-13 10:10:00,278.39,278.42,278.07,278.27,26013.0,247.7563,247.783,247.4715,247.6495,26013.0
2016-09-13 10:15:00,278.25,278.57,278.2,278.27,67015.0,247.6317,247.9165,247.5872,247.6495,67015.0
2016-09-13 10:20:00,278.19,278.19,277.9,278.09,23521.0,247.5783,247.5783,247.3202,247.4893,23521.0
2016-09-13 10:25:00,277.97,278.34,277.89,278.09,45851.0,247.3825,247.7118,247.3113,247.4893,45851.0
2016-09-13 10:30:00,278.11,278.37,277.78,278.3,34268.0,247.5071,247.7385,247.2134,247.6762,34268.0
2016-09-13 10:35:00,278.29,278.35,278.03,278.1,34575.0,247.6673,247.7207,247.4359,247.4982,34575.0
2016-09-13 10:40:00,278.17,278.35,277.95,278.03,27561.0,247.5605,247.7207,247.3647,247.4359,27561.0
2016-09-13 10:45:00,278.01,278.45,277.79,277.87,21891.0,247.4181,247.8097,247.2223,247.2935,21891.0
2016-09-13 10:50:00,277.84,277.92,277.73,277.73,10425.0,247.2668,247.338,247.1689,247.1689,10425.0
2016-09-13 10:55:00,277.73,277.91,277.51,277.64,15197.0,247.1689,247.3291,246.9731,247.0888,15197.0
2016-09-13 11:00:00,277.54,277.75,277.53,277.58,100533.0,246.9998,247.1867,246.9909,247.0354,100533.0
2016-09-13 11:05:00,277.7,277.71,277.36,277.39,19140.0,247.1422,247.1511,246.8397,246.8664,19140.0
2016-09-13 11:10:00,277.36,277.39,277.11,277.2,10215.0,246.8397,246.8664,246.6172,246.6973,10215.0
2016-09-13 11:15:00,277.25,277.27,276.78,277.01,33888.0,246.7418,246.7596,246.3235,246.5282,33888.0
2016-09-13 11:20:00,276.98,277.26,276.98,277.2,48479.0,246.5015,246.7507,246.5015,246.6973,48479.0
2016-09-13 11:25:00,277.26,277.32,276.87,276.9,13349.0,246.7507,246.8041,246.4036,246.4303,13349.0
2016-09-13 11:30:00,276.9,276.92,276.35,276.43,30750.0,246.4303,246.4481,245.9408,246.012,30750.0
2016-09-13 11:35:00,276.55,276.72,276.4,276.63,19213.0,246.1188,246.2701,245.9853,246.19,19213.0
2016-09-13 11:40:00,276.58,276.93,276.55,276.93,8243.0,246.1455,246.457,246.1188,246.457,8243.0
2016-09-13 11:45:00,276.88,276.9,276.51,276.58,17775.0,246.4125,246.4303,246.0832,246.1455,17775.0
2016-09-13 11:50:00,276.67,276.83,276.53,276.79,13077.0,246.2256,246.368,246.101,246.3324,13077.0
2016-09-13 11:55:00,276.71,276.81,276.56,276.81,16015.0,246.2612,246.3502,246.1277,246.3502,16015.0
2016-09-13 12:00:00,276.76,276.92,276.59,276.61,20677.0,246.3057,246.4481,246.1544,246.1722,20677.0
2016-09-13 12:05:00,276.62,276.93,276.62,276.76,17803.0,246.1811,246.457,246.1811,246.3057,17803.0
2016-09-13 12:10:00,276.81,277.18,276.73,277.18,9890.0,246.3502,246.6795,246.279,246.6795,9890.0
2016-09-13 12:15:00,277.23,277.31,277.14,277.15,17577.0,246.724,246.7952,246.6439,246.6528,17577.0
2016-09-13 12:20:00,277.1,277.1,276.68,276.76,16574.0,246.6083,246.6083,246.2345,246.3057,16574.0
2016-09-13 12:25:00,276.71,276.71,276.31,276.32,22828.0,246.2612,246.2612,245.9052,245.9141,22828.0
2016-09-13 12:30:00,276.3,276.42,276.27,276.36,9181.0,245.8963,246.0031,245.8696,245.9497,9181.0
2016-09-13 12:35:00,276.31,276.52,276.18,276.48,11768.0,245.9052,246.0921,245.7895,246.0565,11768.0
2016-09-13 12:40:00,276.43,276.43,276.09,276.31,19589.0,246.012,246.012,245.7094,245.9052,19589.0
2016-09-13 12:45:00,276.37,276.37,276.12,276.12,22657.0,245.9586,245.9586,245.7361,245.7361,22657.0
2016-09-13 12:50:00,276.12,276.19,275.83,275.87,32919.0,245.7361,245.7984,245.478,245.5136,32919.0
2016-09-13 12:55:00,275.91,275.91,275.62,275.81,23038.0,245.5492,245.5492,245.2911,245.4602,23038.0
2016-09-13 13:00:00,275.8,275.81,275.52,275.56,10821.0,245.4513,245.4602,245.2021,245.2377,10821.0
2016-09-13 13:05:00,275.61,276.12,275.58,276.0,13049.0,245.2822,245.7361,245.2555,245.6293,13049.0
2016-09-13 13:10:00,275.97,276.45,275.91,276.41,19711.0,245.6026,246.0298,245.5492,245.9942,19711.0
2016-09-13 13:15:00,276.45,277.17,276.43,277.17,31622.0,246.0298,246.6706,246.012,246.6706,31622.0
2016-09-13 13:20:00,277.14,277.45,277.0,277.02,25335.0,246.6439,246.9198,246.5193,246.5371,25335.0
2016-09-13 13:25:00,276.98,277.68,276.96,277.62,13345.0,246.5015,247.1244,246.4837,247.071,13345.0
2016-09-13 13:30:00,277.69,278.1,277.16,277.16,39637.0,247.1333,247.4982,246.6617,246.6617,39637.0
2016-09-13 13:35:00,277.19,277.61,277.14,277.54,27574.0,246.6884,247.0621,246.6439,246.9998,27574.0
2016-09-13 13:40:00,277.53,277.63,277.09,277.09,11563.0,246.9909,247.0799,246.5994,246.5994,11563.0
2016-09-13 13:45:00,277.18,277.24,276.99,277.1,12202.0,246.6795,246.7329,246.5104,246.6083,12202.0
2016-09-13 13:50:00,277.1,277.16,276.58,276.58,10342.0,246.6083,246.6617,246.1455,246.1455,10342.0
2016-09-13 13:55:00,276.58,276.84,276.5,276.71,16354.0,246.1455,246.3769,246.0743,246.2612,16354.0
2016-09-13 14:00:00,276.66,276.81,276.47,276.72,15388.0,246.2167,246.3502,246.0476,246.2701,15388.0
2016-09-13 14:05:00,276.72,276.96,276.54,276.93,11592.0,246.2701,246.4837,246.1099,246.457,11592.0
2016-09-13 14:10:00,276.9,276.9,276.55,276.8,13201.0,246.4303,246.4303,246.1188,246.3413,13201.0
2016-09-13 14:15:00,276.79,276.79,276.47,276.62,22133.0,246.3324,246.3324,246.0476,246.1811,22133.0
2016-09-13 14:20:00,276.66,276.66,276.45,276.5,12144.0,246.2167,246.2167,246.0298,246.0743,12144.0
2016-09-13 14:25:00,276.52,276.73,276.31,276.31,5480.0,246.0921,246.279,245.9052,245.9052,5480.0
2016-09-13 14:30:00,276.35,276.49,276.03,276.13,17104.0,245.9408,246.0654,245.656,245.745,17104.0
2016-09-13 14:35:00,276.2,276.53,276.18,276.53,14961.0,245.8073,246.101,245.7895,246.101,14961.0
2016-09-13 14:40:00,276.61,276.91,276.46,276.91,15220.0,246.1722,246.4392,246.0387,246.4392,15220.0
2016-09-13 14:45:00,276.91,276.98,276.74,276.85,16200.0,246.4392,246.5015,246.2879,246.3858,16200.0
2016-09-13 14:50:00,276.92,277.09,276.88,276.9,8650.0,246.4481,246.5994,246.4125,246.4303,8650.0
2016-09-13 14:55:00,276.88,276.9,276.52,276.52,8422.0,246.4125,246.4303,246.0921,246.0921,8422.0
2016-09-13 15:00:00,276.5,276.56,276.22,276.37,12231.0,246.0743,246.1277,245.8251,245.9586,12231.0
2016-09-13 15:05:00,276.35,276.63,276.34,276.6,10569.0,245.9408,246.19,245.9319,246.1633,10569.0
2016-09-13 15:10:00,276.59,276.59,276.18,276.36,7652.0,246.1544,246.1544,245.7895,245.9497,7652.0
2016-09-13 15:15:00,276.4,277.12,276.39,277.05,15950.0,245.9853,246.6261,245.9764,246.5638,15950.0
2016-09-13 15:20:00,277.07,277.25,276.95,277.0,26716.0,246.5816,246.7418,246.4748,246.5193,26716.0
2016-09-13 15:25:00,276.99,277.41,276.98,277.41,9017.0,246.5104,246.8842,246.5015,246.8842,9017.0
2016-09-13 15:30:00,277.39,277.79,277.32,277.44,16101.0,246.8664,247.2223,246.8041,246.9109,16101.0
2016-09-13 15:35:00,277.44,277.59,277.44,277.55,20579.0,246.9109,247.0443,246.9109,247.0087,20579.0
2016-09-13 15:40:00,277.56,277.56,276.72,276.8,27443.0,247.0176,247.0176,246.2701,246.3413,27443.0
2016-09-13 15:45:00,276.79,277.03,276.54,276.93,26950.0,246.3324,246.546,246.1099,246.457,26950.0
2016-09-13 15:50:00,276.93,277.5,276.93,277.48,38602.0,246.457,246.9642,246.457,246.9464,38602.0
2016-09-13 15:55:00,277.46,277.46,276.66,276.72,97688.0,246.9287,246.9287,246.2167,246.2701,97688.0
2016-09-14 09:30:00,277.05,277.35,276.88,277.35,39070.0,246.5638,246.8308,246.4125,246.8308,39070.0
2016-09-14 09:35:00,277.27,277.4,276.86,277.14,23088.0,246.7596,246.8753,246.3947,246.6439,23088.0
2016-09-14 09:40:00,277.0,277.04,276.36,276.69,30341.0,246.5193,246.5549,245.9497,246.2434,30341.0
2016-09-14 09:45:00,276.6,276.69,276.16,276.16,13362.0,246.1633,246.2434,245.7717,245.7717,13362.0
2016-09-14 09:50:00,276.14,276.15,275.81,276.04,4893.0,245.7539,245.7628,245.4602,245.6649,4893.0
2016-09-14 09:55:00,276.02,276.64,275.98,276.52,16510.0,245.6471,246.1989,245.6115,246.0921,16510.0
2016-09-14 10:00:00,276.45,276.74,276.36,276.5,25847.0,246.0298,246.2879,245.9497,246.0743,25847.0
2016-09-14 10:05:00,276.59,276.97,276.59,276.97,18678.0,246.1544,246.4926,246.1544,246.4926,18678.0
2016-09-14 10:10:00,277.02,277.17,276.89,277.17,3390.0,246.5371,246.6706,246.4214,246.6706,3390.0
2016-09-14 10:15:00,277.1,277.1,276.89,276.99,2980.0,246.6083,246.6083,246.4214,246.5104,2980.0
2016-09-14 10:20:00,276.94,277.6,276.88,277.53,6780.0,246.4659,247.0532,246.4125,246.9909,6780.0
2016-09-14 10:25:00,277.49,277.49,277.26,277.42,6014.0,246.9553,246.9553,246.7507,246.8931,6014.0
2016-09-14 10:30:00,277.5,277.98,277.33,277.77,19673.0,246.9642,247.3914,246.813,247.2045,19673.0
2016-09-14 10:35:00,277.73,277.93,277.24,277.24,6682.0,247.1689,247.3469,246.7329,246.7329,6682.0
2016-09-14 10:40:00,277.28,277.33,276.62,276.62,22582.0,246.7685,246.813,246.1811,246.1811,22582.0
2016-09-14 10:45:00,276.68,276.88,276.25,276.31,19013.0,246.2345,246.4125,245.8518,245.9052,19013.0
2016-09-14 10:50:00,276.33,276.37,275.75,275.82,21220.0,245.923,245.9586,245.4068,245.4691,21220.0
2016-09-14 10:55:00,275.84,276.15,275.71,275.92,31821.0,245.4869,245.7628,245.3712,245.5581,31821.0
2016-09-14 11:00:00,275.89,276.45,275.89,276.28,15623.0,245.5314,246.0298,245.5314,245.8785,15623.0
2016-09-14 11:05:00,276.31,276.42,276.01,276.01,11440.0,245.9052,246.0031,245.6382,245.6382,11440.0
2016-09-14 11:10:00,276.02,276.23,275.66,276.12,9310.0,245.6471,245.834,245.3267,245.7361,9310.0
2016-09-14 11:15:00,276.19,276.45,276.18,276.45,13220.0,245.7984,246.0298,245.7895,246.0298,13220.0
2016-09-14 11:20:00,276.49,276.75,276.48,276.59,19352.0,246.0654,246.2968,246.0565,246.1544,19352.0
2016-09-14 11:25:00,276.7,276.87,276.53,276.53,14888.0,246.2523,246.4036,246.101,246.101,14888.0
2016-09-14 11:30:00,276.49,276.5,276.06,276.19,8706.0,246.0654,246.0743,245.6827,245.7984,8706.0
2016-09-14 11:35:00,276.15,276.65,276.08,276.65,11019.0,245.7628,246.2078,245.7005,246.2078,11019.0
2016-09-14 11:40:00,276.61,276.74,276.51,276.57,6713.0,246.1722,246.2879,246.0832,246.1366,6713.0
2016-09-14 11:45:00,276.49,276.74,276.22,276.31,5600.0,246.0654,246.2879,245.8251,245.9052,5600.0
2016-09-14 11:50:00,276.39,276.61,276.39,276.51,8417.0,245.9764,246.1722,245.9764,246.0832,8417.0
2016-09-14 11:55:00,276.55,276.72,276.55,276.7,5600.0,246.1188,246.2701,246.1188,246.2523,5600.0
2016-09-14 12:00:00,276.74,276.81,276.54,276.7,4800.0,246.2879,246.3502,246.1099,246.2523,4800.0
2016-09-14 12:05:00,276.75,276.8,276.44,276.62,5100.0,246.2968,246.3413,246.0209,246.1811,5100.0
2016-09-14 12:10:00,276.64,276.73,276.54,276.66,8449.0,246.1989,246.279,246.1099,246.2167,8449.0
2016-09-14 12:15:00,276.68,276.99,276.68,276.97,3037.0,246.2345,246.5104,246.2345,246.4926,3037.0
2016-09-14 12:20:00,277.01,277.01,276.89,276.93,2200.0,246.5282,246.5282,246.4214,246.457,2200.0
2016-09-14 12:25:00,276.92,276.94,276.86,276.86,2000.0,246.4481,246.4659,246.3947,246.3947,2000.0
2016-09-14 12:30:00,276.87,276.87,276.74,276.82,6800.0,246.4036,246.4036,246.2879,246.3591,6800.0
2016-09-14 12:35:00,276.8,276.94,276.56,276.56,75802.0,246.3413,246.4659,246.1277,246.1277,75802.0
2016-09-14 12:40:00,276.43,276.55,276.37,276.43,4950.0,246.012,246.1188,245.9586,246.012,4950.0
2016-09-14 12:45:00,276.55,276.55,276.25,276.38,6611.0,246.1188,246.1188,245.8518,245.9675,6611.0
2016-09-14 12:50:00,276.36,276.49,276.35,276.39,2200.0,245.9497,246.0654,245.9408,245.9764,2200.0
2016-09-14 12:55:00,276.35,276.49,276.31,276.45,2736.0,245.9408,246.0654,245.9052,246.0298,2736.0
2016-09-14 13:00:00,276.43,276.44,276.41,276.41,600.0,246.012,246.0209,245.9942,245.9942,600.0
2016-09-14 13:05:00,276.41,276.58,276.29,276.58,1114.0,245.9942,246.1455,245.8874,246.1455,1114.0
2016-09-14 13:10:00,276.62,276.62,276.33,276.36,11150.0,246.1811,246.1811,245.923,245.9497,11150.0
2016-09-14 13:15:00,276.33,276.49,276.33,276.44,2100.0,245.923,246.0654,245.923,246.0209,2100.0
2016-09-14 13:20:00,276.32,276.62,276.26,276.62,4700.0,245.9141,246.1811,245.8607,246.1811,4700.0
2016-09-14 13:25:00,276.63,276.63,276.49,276.49,3700.0,246.19,246.19,246.0654,246.0654,3700.0
2016-09-14 13:30:00,276.5,276.8,276.5,276.78,2348.0,246.0743,246.3413,246.0743,246.3235,2348.0
2016-09-14 13:35:00,276.76,276.76,276.43,276.55,7930.0,246.3057,246.3057,246.012,246.1188,7930.0
2016-09-14 13:40:00,276.54,276.6,276.39,276.51,4466.0,246.1099,246.1633,245.9764,246.0832,4466.0
2016-09-14 13:45:00,276.54,276.54,276.09,276.09,6412.0,246.1099,246.1099,245.7094,245.7094,6412.0
2016-09-14 13:50:00,276.01,276.24,275.97,276.2,10100.0,245.6382,245.8429,245.6026,245.8073,10100.0
2016-09-14 13:55:00,276.19,276.19,276.11,276.11,1650.0,245.7984,245.7984,245.7272,245.7272,1650.0
2016-09-14 14:00:00,275.98,276.29,275.98,275.98,8633.0,245.6115,245.8874,245.6115,245.6115,8633.0
2016-09-14 14:05:00,275.95,276.01,275.79,275.82,5732.0,245.5848,245.6382,245.4424,245.4691,5732.0
2016-09-14 14:10:00,275.81,275.82,275.5,275.59,12007.0,245.4602,245.4691,245.1843,245.2644,12007.0
2016-09-14 14:15:00,275.61,276.12,275.61,276.11,11147.0,245.2822,245.7361,245.2822,245.7272,11147.0
2016-09-14 14:20:00,276.1,276.39,275.97,276.36,4499.0,245.7183,245.9764,245.6026,245.9497,4499.0
2016-09-14 14:25:00,276.28,276.28,275.95,276.24,6336.0,245.8785,245.8785,245.5848,245.8429,6336.0
2016-09-14 14:30:00,276.19,276.29,276.06,276.23,6000.0,245.7984,245.8874,245.6827,245.834,6000.0
2016-09-14 14:35:00,276.21,276.22,276.11,276.16,6953.0,245.8162,245.8251,245.7272,245.7717,6953.0
2016-09-14 14:40:00,276.16,276.57,276.12,276.48,14024.0,245.7717,246.1366,245.7361,246.0565,14024.0
2016-09-14 14:45:00,276.48,276.48,276.18,276.26,6400.0,246.0565,246.0565,245.7895,245.8607,6400.0
2016-09-14 14:50:00,276.3,276.5,276.23,276.23,4400.0,245.8963,246.0743,245.834,245.834,4400.0
2016-09-14 14:55:00,276.3,276.53,276.29,276.46,3596.0,245.8963,246.101,245.8874,246.0387,3596.0
2016-09-14 15:00:00,276.47,276.51,276.15,276.24,8324.0,246.0476,246.0832,245.7628,245.8429,8324.0
2016-09-14 15:05:00,276.22,276.23,276.0,276.11,1427.0,245.8251,245.834,245.6293,245.7272,1427.0
2016-09-14 15:10:00,276.13,276.13,275.8,275.94,14861.0,245.745,245.745,245.4513,245.5759,14861.0
2016-09-14 15:15:00,275.89,275.89,275.67,275.73,8073.0,245.5314,245.5314,245.3356,245.389,8073.0
2016-09-14 15:20:00,275.79,275.94,275.54,275.59,4604.0,245.4424,245.5759,245.2199,245.2644,4604.0
2016-09-14 15:25:00,275.59,275.65,275.38,275.42,21767.0,245.2644,245.3178,245.0775,245.1131,21767.0
2016-09-14 15:30:00,275.48,275.77,275.46,275.74,6300.0,245.1665,245.4246,245.1487,245.3979,6300.0
2016-09-14 15:35:00,275.78,275.88,275.53,275.67,6117.0,245.4335,245.5225,245.211,245.3356,6117.0
2016-09-14 15:40:00,275.66,276.17,275.66,276.04,10471.0,245.3267,245.7806,245.3267,245.6649,10471.0
2016-09-14 15:45:00,276.01,276.17,275.89,276.01,10517.0,245.6382,245.7806,245.5314,245.6382,10517.0
2016-09-14 15:50:00,276.05,276.08,275.76,276.05,17736.0,245.6738,245.7005,245.4157,245.6738,17736.0
2016-09-14 15:55:00,276.05,276.06,275.7,276.01,51425.0,245.6738,245.6827,245.3623,245.6382,51425.0
2016-09-15 09:30:00,275.9,276.42,275.88,276.2,24639.0,245.5403,246.0031,245.5225,245.8073,24639.0
2016-09-15 09:35:00,276.31,276.51,275.62,275.71,33046.0,245.9052,246.0832,245.2911,245.3712,33046.0
2016-09-15 09:40:00,275.61,276.23,275.56,275.98,21275.0,245.2822,245.834,245.2377,245.6115,21275.0
2016-09-15 09:45:00,276.02,276.46,275.76,276.34,10775.0,245.6471,246.0387,245.4157,245.9319,10775.0
2016-09-15 09:50:00,276.44,276.89,276.29,276.7,13246.0,246.0209,246.4214,245.8874,246.2523,13246.0
2016-09-15 09:55:00,276.73,276.73,276.21,276.36,8350.0,246.279,246.279,245.8162,245.9497,8350.0
2016-09-15 10:00:00,276.48,276.86,276.18,276.86,17967.0,246.0565,246.3947,245.7895,246.3947,17967.0
2016-09-15 10:05:00,276.87,277.26,276.87,277.11,17168.0,246.4036,246.7507,246.4036,246.6172,17168.0
2016-09-15 10:10:00,277.11,277.41,277.06,277.3,9755.0,246.6172,246.8842,246.5727,246.7863,9755.0
2016-09-15 10:15:00,277.43,277.58,277.4,277.4,6735.0,246.902,247.0354,246.8753,246.8753,6735.0
2016-09-15 10:20:00,277.45,277.45,277.05,277.09,16068.0,246.9198,246.9198,246.5638,246.5994,16068.0
2016-09-15 10:25:00,277.07,277.29,277.03,277.03,7203.0,246.5816,246.7774,246.546,246.546,7203.0
2016-09-15 10:30:00,277.08,277.24,276.97,277.0,11536.0,246.5905,246.7329,246.4926,246.5193,11536.0
2016-09-15 10:35:00,276.98,277.31,276.98,277.31,3000.0,246.5015,246.7952,246.5015,246.7952,3000.0
2016-09-15 10:40:00,277.3,277.3,276.8,277.0,11333.0,246.7863,246.7863,246.3413,246.5193,11333.0
2016-09-15 10:45:00,277.0,277.32,277.0,277.32,11399.0,246.5193,246.8041,246.5193,246.8041,11399.0
2016-09-15 10:50:00,277.31,277.8,277.3,277.6,13325.0,246.7952,247.2312,246.7863,247.0532,13325.0
2016-09-15 10:55:00,277.67,277.79,277.63,277.78,4529.0,247.1155,247.2223,247.0799,247.2134,4529.0
2016-09-15 11:00:00,277.84,277.93,277.8,277.82,8491.0,247.2668,247.3469,247.2312,247.249,8491.0
2016-09-15 11:05:00,277.82,277.89,277.68,277.83,19175.0,247.249,247.3113,247.1244,247.2579,19175.0
2016-09-15 11:10:00,277.8,277.85,277.75,277.81,2500.0,247.2312,247.2757,247.1867,247.2401,2500.0
2016-09-15 11:15:00,277.92,278.03,277.89,277.99,3227.0,247.338,247.4359,247.3113,247.4003,3227.0
2016-09-15 11:20:00,278.0,278.0,277.83,277.89,6200.0,247.4092,247.4092,247.2579,247.3113,6200.0
2016-09-15 11:25:00,278.0,278.39,277.89,278.31,6000.0,247.4092,247.7563,247.3113,247.6851,6000.0
2016-09-15 11:30:00,278.36,278.72,278.36,278.62,6417.0,247.7296,248.05,247.7296,247.961,6417.0
2016-09-15 11:35:00,278.61,278.72,278.43,278.5,14168.0,247.9521,248.05,247.7919,247.8542,14168.0
2016-09-15 11:40:00,278.45,278.56,278.29,278.31,10382.0,247.8097,247.9076,247.6673,247.6851,10382.0
2016-09-15 11:45:00,278.34,278.38,278.17,278.18,7229.0,247.7118,247.7474,247.5605,247.5694,7229.0
2016-09-15 11:50:00,278.21,278.62,278.21,278.62,6650.0,247.5961,247.961,247.5961,247.961,6650.0
2016-09-15 11:55:00,278.5,278.57,278.15,278.15,11267.0,247.8542,247.9165,247.5427,247.5427,11267.0
2016-09-15 12:00:00,278.24,278.33,278.21,278.27,3500.0,247.6228,247.7029,247.5961,247.6495,3500.0
2016-09-15 12:05:00,278.32,278.42,278.3,278.4,5700.0,247.694,247.783,247.6762,247.7652,5700.0
2016-09-15 12:10:00,278.38,278.38,278.22,278.22,6570.0,247.7474,247.7474,247.605,247.605,6570.0
2016-09-15 12:15:00,278.21,278.32,278.15,278.27,10608.0,247.5961,247.694,247.5427,247.6495,10608.0
2016-09-15 12:20:00,278.28,278.42,278.28,278.42,1000.0,247.6584,247.783,247.6584,247.783,1000.0
2016-09-15 12:25:00,278.42,278.42,278.08,278.13,5245.0,247.783,247.783,247.4804,247.5249,5245.0
2016-09-15 12:30:00,278.17,278.2,277.97,277.99,4612.0,247.5605,247.5872,247.3825,247.4003,4612.0
2016-09-15 12:35:00,277.97,277.97,277.76,277.87,4315.0,247.3825,247.3825,247.1956,247.2935,4315.0
2016-09-15 12:40:00,277.88,277.88,277.7,277.71,4363.0,247.3024,247.3024,247.1422,247.1511,4363.0
2016-09-15 12:45:00,277.7,277.94,277.7,277.88,5560.0,247.1422,247.3558,247.1422,247.3024,5560.0
2016-09-15 12:50:00,277.87,277.99,277.84,277.97,3300.0,247.2935,247.4003,247.2668,247.3825,3300.0
2016-09-15 12:55:00,278.01,278.13,277.96,278.06,6640.0,247.4181,247.5249,247.3736,247.4626,6640.0
2016-09-15 13:00:00,278.07,278.41,278.07,278.31,6863.0,247.4715,247.7741,247.4715,247.6851,6863.0
2016-09-15 13:05:00,278.23,278.26,277.99,278.07,6237.0,247.6139,247.6406,247.4003,247.4715,6237.0
2016-09-15 13:10:00,278.06,278.07,277.91,278.0,11900.0,247.4626,247.4715,247.3291,247.4092,11900.0
2016-09-15 13:15:00,277.98,278.26,277.88,278.23,9600.0,247.3914,247.6406,247.3024,247.6139,9600.0
2016-09-15 13:20:00,278.28,278.28,278.12,278.23,5123.0,247.6584,247.6584,247.516,247.6139,5123.0
2016-09-15 13:25:00,278.29,278.29,278.01,278.1,8250.0,247.6673,247.6673,247.4181,247.4982,8250.0
2016-09-15 13:30:00,278.15,278.54,278.15,278.53,5175.0,247.5427,247.8898,247.5427,247.8809,5175.0
2016-09-15 13:35:00,278.5,278.56,278.44,278.52,1850.0,247.8542,247.9076,247.8008,247.872,1850.0
2016-09-15 13:40:00,278.49,278.88,278.49,278.87,9262.0,247.8453,248.1924,247.8453,248.1835,9262.0
2016-09-15 13:45:00,278.84,278.88,278.76,278.85,5798.0,248.1568,248.1924,248.0856,248.1657,5798.0
2016-09-15 13:50:00,278.91,278.91,278.65,278.74,3807.0,248.2191,248.2191,247.9877,248.0678,3807.0
2016-09-15 13:55:00,278.81,278.92,278.8,278.92,1344.0,248.1301,248.228,248.1212,248.228,1344.0
2016-09-15 14:00:00,278.92,278.95,278.89,278.9,5300.0,248.228,248.2547,248.2013,248.2102,5300.0
2016-09-15 14:05:00,278.9,278.96,278.87,278.96,3648.0,248.2102,248.2636,248.1835,248.2636,3648.0
2016-09-15 14:10:00,278.99,279.02,278.94,278.99,3629.0,248.2903,248.317,248.2458,248.2903,3629.0
2016-09-15 14:15:00,279.01,279.29,279.01,279.29,6361.0,248.3081,248.5573,248.3081,248.5573,6361.0
2016-09-15 14:20:00,279.33,279.34,279.29,279.3,2061.0,248.5929,248.6018,248.5573,248.5662,2061.0
2016-09-15 14:25:00,279.3,279.3,279.15,279.16,8610.0,248.5662,248.5662,248.4327,248.4416,8610.0
2016-09-15 14:30:00,279.18,279.18,279.04,279.06,5700.0,248.4594,248.4594,248.3348,248.3526,5700.0
2016-09-15 14:35:00,279.13,279.13,278.91,278.91,5100.0,248.4149,248.4149,248.2191,248.2191,5100.0
2016-09-15 14:40:00,278.93,278.98,278.87,278.88,3153.0,248.2369,248.2814,248.1835,248.1924,3153.0
2016-09-15 14:45:00,278.89,278.92,278.81,278.85,4000.0,248.2013,248.228,248.1301,248.1657,4000.0
2016-09-15 14:50:00,278.87,278.88,278.78,278.88,3199.0,248.1835,248.1924,248.1034,248.1924,3199.0
2016-09-15 14:55:00,278.93,278.99,278.93,278.98,1674.0,248.2369,248.2903,248.2369,248.2814,1674.0
2016-09-15 15:00:00,279.07,279.18,279.07,279.14,3416.0,248.3615,248.4594,248.3615,248.4238,3416.0
2016-09-15 15:05:00,279.16,279.18,279.02,279.02,2061.0,248.4416,248.4594,248.317,248.317,2061.0
2016-09-15 15:10:00,278.97,278.98,278.82,278.88,3996.0,248.2725,248.2814,248.139,248.1924,3996.0
2016-09-15 15:15:00,278.91,278.91,278.54,278.54,4175.0,248.2191,248.2191,247.8898,247.8898,4175.0
2016-09-15 15:20:00,278.55,278.65,278.49,278.56,9959.0,247.8987,247.9877,247.8453,247.9076,9959.0
2016-09-15 15:25:00,278.6,278.69,278.57,278.68,2490.0,247.9432,248.0233,247.9165,248.0144,2490.0
2016-09-15 15:30:00,278.73,278.8,278.64,278.7,24977.0,248.0589,248.1212,247.9788,248.0322,24977.0
2016-09-15 15:35:00,278.71,279.02,278.71,279.02,8472.0,248.0411,248.317,248.0411,248.317,8472.0
2016-09-15 15:40:00,279.01,279.09,278.91,279.05,11861.0,248.3081,248.3793,248.2191,248.3437,11861.0
2016-09-15 15:45:00,279.03,279.13,278.86,278.86,13109.0,248.3259,248.4149,248.1746,248.1746,13109.0
2016-09-15 15:50:00,278.9,278.91,278.69,278.77,9902.0,248.2102,248.2191,248.0233,248.0945,9902.0
2016-09-15 15:55:00,278.76,278.93,278.72,278.87,42412.0,248.0856,248.2369,248.05,248.1835,42412.0
2016-09-16 09:30:00,276.29,276.64,276.13,276.2,48897.0,246.8772,247.1899,246.7342,246.7968,48897.0
2016-09-16 09:35:00,276.22,276.22,275.79,275.79,20122.0,246.8146,246.8146,246.4304,246.4304,20122.0
2016-09-16 09:40:00,275.82,276.43,275.76,276.43,27895.0,246.4572,247.0023,246.4036,247.0023,27895.0
2016-09-16 09:45:00,276.39,276.57,276.26,276.54,16767.0,246.9665,247.1274,246.8504,247.1006,16767.0
2016-09-16 09:50:00,276.42,276.45,276.12,276.26,11727.0,246.9934,247.0202,246.7253,246.8504,11727.0
2016-09-16 09:55:00,276.19,276.59,276.19,276.31,8844.0,246.7878,247.1453,246.7878,246.8951,8844.0
2016-09-16 10:00:00,276.28,276.33,275.74,275.8,63714.0,246.8683,246.9129,246.3857,246.4394,63714.0
2016-09-16 10:05:00,275.75,275.75,275.36,275.68,11250.0,246.3947,246.3947,246.0462,246.3321,11250.0
2016-09-16 10:10:00,275.63,275.81,275.61,275.79,3200.0,246.2875,246.4483,246.2696,246.4304,3200.0
2016-09-16 10:15:00,275.67,276.02,275.65,275.86,3600.0,246.3232,246.6359,246.3053,246.493,3600.0
2016-09-16 10:20:00,275.83,275.94,275.74,275.83,3600.0,246.4662,246.5645,246.3857,246.4662,3600.0
2016-09-16 10:25:00,275.83,275.91,275.51,275.83,4343.0,246.4662,246.5376,246.1802,246.4662,4343.0
2016-09-16 10:30:00,275.82,276.04,275.81,275.92,2200.0,246.4572,246.6538,246.4483,246.5466,2200.0
2016-09-16 10:35:00,275.87,276.25,275.8,276.25,6413.0,246.5019,246.8414,246.4394,246.8414,6413.0
2016-09-16 10:40:00,276.21,276.43,276.09,276.34,14518.0,246.8057,247.0023,246.6985,246.9219,14518.0
2016-09-16 10:45:00,276.36,276.56,276.25,276.3,8782.0,246.9397,247.1184,246.8414,246.8861,8782.0
2016-09-16 10:50:00,276.26,276.4,276.11,276.33,29338.0,246.8504,246.9755,246.7164,246.9129,29338.0
2016-09-16 10:55:00,276.28,276.29,276.1,276.1,65983.0,246.8683,246.8772,246.7074,246.7074,65983.0
2016-09-16 11:00:00,276.06,276.11,275.87,275.92,21300.0,246.6717,246.7164,246.5019,246.5466,21300.0
2016-09-16 11:05:00,275.91,276.12,275.91,275.96,6602.0,246.5376,246.7253,246.5376,246.5823,6602.0
2016-09-16 11:10:00,275.92,276.24,275.92,276.23,4395.0,246.5466,246.8325,246.5466,246.8236,4395.0
2016-09-16 11:15:00,276.13,276.17,275.94,276.01,6912.0,246.7342,246.77,246.5645,246.627,6912.0
2016-09-16 11:20:00,276.03,276.22,276.03,276.2,2500.0,246.6449,246.8146,246.6449,246.7968,2500.0
2016-09-16 11:25:00,276.14,276.16,276.01,276.08,6036.0,246.7432,246.761,246.627,246.6895,6036.0
2016-09-16 11:30:00,276.1,276.2,276.06,276.2,4400.0,246.7074,246.7968,246.6717,246.7968,4400.0
2016-09-16 11:35:00,276.36,276.36,276.28,276.31,2326.0,246.9397,246.9397,246.8683,246.8951,2326.0
2016-09-16 11:40:00,276.3,276.48,276.23,276.48,10955.0,246.8861,247.047,246.8236,247.047,10955.0
2016-09-16 11:45:00,276.5,276.72,276.42,276.62,12203.0,247.0648,247.2614,246.9934,247.1721,12203.0
2016-09-16 11:50:00,276.62,276.63,276.35,276.56,3100.0,247.1721,247.181,246.9308,247.1184,3100.0
2016-09-16 11:55:00,276.42,276.57,276.4,276.57,2000.0,246.9934,247.1274,246.9755,247.1274,2000.0
2016-09-16 12:00:00,276.46,276.61,276.46,276.55,3000.0,247.0291,247.1631,247.0291,247.1095,3000.0
2016-09-16 12:05:00,276.57,276.88,276.57,276.87,128537.0,247.1274,247.4044,247.1274,247.3954,128537.0
2016-09-16 12:10:00,276.85,276.85,276.65,276.69,10084.0,247.3776,247.3776,247.1989,247.2346,10084.0
2016-09-16 12:15:00,276.66,276.82,276.61,276.77,5054.0,247.2078,247.3508,247.1631,247.3061,5054.0
2016-09-16 12:20:00,276.72,276.84,276.72,276.8,8297.0,247.2614,247.3686,247.2614,247.3329,8297.0
2016-09-16 12:25:00,276.85,276.92,276.69,276.77,12953.0,247.3776,247.4401,247.2346,247.3061,12953.0
2016-09-16 12:30:00,276.83,276.83,276.55,276.59,9073.0,247.3597,247.3597,247.1095,247.1453,9073.0
2016-09-16 12:35:00,276.6,276.76,276.6,276.72,4060.0,247.1542,247.2972,247.1542,247.2614,4060.0
2016-09-16 12:40:00,276.51,276.56,276.44,276.55,5706.0,247.0738,247.1184,247.0112,247.1095,5706.0
2016-09-16 12:45:00,276.51,276.83,276.51,276.64,11408.0,247.0738,247.3597,247.0738,247.1899,11408.0
2016-09-16 12:50:00,276.53,276.64,276.46,276.63,4100.0,247.0916,247.1899,247.0291,247.181,4100.0
2016-09-16 12:55:00,276.63,276.63,276.5,276.52,3400.0,247.181,247.181,247.0648,247.0827,3400.0
2016-09-16 13:00:00,276.47,276.75,276.47,276.75,3397.0,247.038,247.2882,247.038,247.2882,3397.0
2016-09-16 13:05:00,276.73,276.73,276.54,276.63,5560.0,247.2703,247.2703,247.1006,247.181,5560.0
2016-09-16 13:10:00,276.62,276.75,276.44,276.44,4788.0,247.1721,247.2882,247.0112,247.0112,4788.0
2016-09-16 13:15:00,276.38,276.55,276.38,276.48,4008.0,246.9576,247.1095,246.9576,247.047,4008.0
2016-09-16 13:20:00,276.4,276.53,276.4,276.5,7000.0,246.9755,247.0916,246.9755,247.0648,7000.0
2016-09-16 13:25:00,276.48,276.48,276.3,276.33,6530.0,247.047,247.047,246.8861,246.9129,6530.0
2016-09-16 13:30:00,276.34,276.4,276.23,276.23,3972.0,246.9219,246.9755,246.8236,246.8236,3972.0
2016-09-16 13:35:00,276.09,276.3,276.09,276.18,6100.0,246.6985,246.8861,246.6985,246.7789,6100.0
2016-09-16 13:40:00,276.23,276.26,276.03,276.03,4573.0,246.8236,246.8504,246.6449,246.6449,4573.0
2016-09-16 13:45:00,275.96,275.96,275.8,275.92,6691.0,246.5823,246.5823,246.4394,246.5466,6691.0
2016-09-16 13:50:00,275.99,276.06,275.91,276.05,7421.0,246.6091,246.6717,246.5376,246.6627,7421.0
2016-09-16 13:55:00,276.05,276.18,276.01,276.18,3343.0,246.6627,246.7789,246.627,246.7789,3343.0
2016-09-16 14:00:00,276.12,276.12,275.9,275.93,18475.0,246.7253,246.7253,246.5287,246.5555,18475.0
2016-09-16 14:05:00,276.0,276.3,276.0,276.25,8660.0,246.6181,246.8861,246.6181,246.8414,8660.0
2016-09-16 14:10:00,276.24,276.39,276.21,276.28,4005.0,246.8325,246.9665,246.8057,246.8683,4005.0
2016-09-16 14:15:00,276.26,276.26,276.17,276.19,5036.0,246.8504,246.8504,246.77,246.7878,5036.0
2016-09-16 14:20:00,276.23,276.29,276.19,276.19,6515.0,246.8236,246.8772,246.7878,246.7878,6515.0
2016-09-16 14:25:00,276.15,276.35,276.14,276.28,5250.0,246.7521,246.9308,246.7432,246.8683,5250.0
2016-09-16 14:30:00,276.35,276.45,276.34,276.36,8903.0,246.9308,247.0202,246.9219,246.9397,8903.0
2016-09-16 14:35:00,276.36,276.48,276.33,276.35,4752.0,246.9397,247.047,246.9129,246.9308,4752.0
2016-09-16 14:40:00,276.38,276.51,276.32,276.51,4500.0,246.9576,247.0738,246.904,247.0738,4500.0
2016-09-16 14:45:00,276.51,276.54,276.48,276.5,4675.0,247.0738,247.1006,247.047,247.0648,4675.0
2016-09-16 14:50:00,276.47,276.51,276.42,276.45,8812.0,247.038,247.0738,246.9934,247.0202,8812.0
2016-09-16 14:55:00,276.4,276.42,276.24,276.24,8300.0,246.9755,246.9934,246.8325,246.8325,8300.0
2016-09-16 15:00:00,276.24,276.47,276.23,276.45,49329.0,246.8325,247.038,246.8236,247.0202,49329.0
2016-09-16 15:05:00,276.48,276.52,276.4,276.46,8459.0,247.047,247.0827,246.9755,247.0291,8459.0
2016-09-16 15:10:00,276.34,276.45,276.26,276.45,3288.0,246.9219,247.0202,246.8504,247.0202,3288.0
2016-09-16 15:15:00,276.43,276.46,276.39,276.42,1200.0,247.0023,247.0291,246.9665,246.9934,1200.0
2016-09-16 15:20:00,276.49,276.63,276.46,276.48,66126.0,247.0559,247.181,247.0291,247.047,66126.0
2016-09-16 15:25:00,276.53,276.59,276.47,276.5,6373.0,247.0916,247.1453,247.038,247.0648,6373.0
2016-09-16 15:30:00,276.52,276.87,276.52,276.82,9878.0,247.0827,247.3954,247.0827,247.3508,9878.0
2016-09-16 15:35:00,276.83,276.85,276.72,276.76,7311.0,247.3597,247.3776,247.2614,247.2972,7311.0
2016-09-16 15:40:00,276.75,276.78,276.64,276.68,6366.0,247.2882,247.315,247.1899,247.2257,6366.0
2016-09-16 15:45:00,276.68,276.75,276.64,276.74,11994.0,247.2257,247.2882,247.1899,247.2793,11994.0
2016-09-16 15:50:00,276.69,276.73,276.55,276.56,12941.0,247.2346,247.2703,247.1095,247.1184,12941.0
2016-09-16 15:55:00,276.57,276.66,276.29,276.33,138880.0,247.1274,247.2078,246.8772,246.9129,138880.0
2016-09-19 09:30:00,277.59,278.71,277.59,278.57,58278.0,248.0388,249.0396,248.0388,248.9145,58278.0
2016-09-19 09:35:00,278.56,278.85,278.53,278.64,10400.0,248.9055,249.1647,248.8787,248.977,10400.0
2016-09-19 09:40:00,278.61,278.74,278.19,278.53,23591.0,248.9502,249.0664,248.5749,248.8787,23591.0
2016-09-19 09:45:00,278.56,279.2,278.53,279.12,20372.0,248.9055,249.4774,248.8787,249.4059,20372.0
2016-09-19 09:50:00,279.13,279.37,279.13,279.36,20163.0,249.4149,249.6293,249.4149,249.6204,20163.0
2016-09-19 09:55:00,279.36,279.94,279.32,279.88,20110.0,249.6204,250.1386,249.5846,250.085,20110.0
2016-09-19 10:00:00,279.91,280.14,279.91,280.01,4550.0,250.1118,250.3173,250.1118,250.2012,4550.0
2016-09-19 10:05:00,279.97,280.06,279.79,279.82,3745.0,250.1654,250.2459,250.0046,250.0314,3745.0
2016-09-19 10:10:00,279.87,279.98,279.65,279.69,23325.0,250.0761,250.1744,249.8795,249.9152,23325.0
2016-09-19 10:15:00,279.72,279.88,279.72,279.84,2400.0,249.942,250.085,249.942,250.0493,2400.0
2016-09-19 10:20:00,279.85,279.89,279.53,279.62,3600.0,250.0582,250.0939,249.7723,249.8527,3600.0
2016-09-19 10:25:00,279.65,279.74,279.59,279.74,4415.0,249.8795,249.9599,249.8259,249.9599,4415.0
2016-09-19 10:30:00,279.74,279.8,279.67,279.72,2415.0,249.9599,250.0135,249.8974,249.942,2415.0
2016-09-19 10:35:00,279.73,279.73,279.36,279.6,3469.0,249.951,249.951,249.6204,249.8348,3469.0
2016-09-19 10:40:00,279.55,279.64,279.55,279.62,2150.0,249.7901,249.8706,249.7901,249.8527,2150.0
2016-09-19 10:45:00,279.61,279.62,279.45,279.45,2748.0,249.8438,249.8527,249.7008,249.7008,2748.0
2016-09-19 10:50:00,279.45,279.55,279.43,279.54,3265.0,249.7008,249.7901,249.6829,249.7812,3265.0
2016-09-19 10:55:00,279.55,279.58,279.34,279.44,5600.0,249.7901,249.8169,249.6025,249.6919,5600.0
2016-09-19 11:00:00,279.49,279.49,279.37,279.41,1811.0,249.7365,249.7365,249.6293,249.665,1811.0
2016-09-19 11:05:00,279.41,279.6,279.41,279.6,2661.0,249.665,249.8348,249.665,249.8348,2661.0
2016-09-19 11:10:00,279.6,279.64,279.41,279.44,4495.0,249.8348,249.8706,249.665,249.6919,4495.0
2016-09-19 11:15:00,279.4,279.45,279.29,279.4,3837.0,249.6561,249.7008,249.5578,249.6561,3837.0
2016-09-19 11:20:00,279.43,279.46,279.11,279.15,3261.0,249.6829,249.7097,249.397,249.4327,3261.0
2016-09-19 11:25:00,279.09,279.27,279.04,279.2,11428.0,249.3791,249.54,249.3344,249.4774,11428.0
2016-09-19 11:30:00,279.2,279.4,279.08,279.36,12837.0,249.4774,249.6561,249.3702,249.6204,12837.0
2016-09-19 11:35:00,279.45,279.57,279.43,279.44,2625.0,249.7008,249.808,249.6829,249.6919,2625.0
2016-09-19 11:40:00,279.44,279.47,279.23,279.33,3200.0,249.6919,249.7187,249.5042,249.5936,3200.0
2016-09-19 11:45:00,279.38,279.51,279.35,279.36,5560.0,249.6382,249.7544,249.6114,249.6204,5560.0
2016-09-19 11:50:00,279.39,279.54,279.33,279.49,5923.0,249.6472,249.7812,249.5936,249.7365,5923.0
2016-09-19 11:55:00,279.51,279.52,279.36,279.45,5909.0,249.7544,249.7633,249.6204,249.7008,5909.0
2016-09-19 12:00:00,279.45,279.57,279.45,279.54,7412.0,249.7008,249.808,249.7008,249.7812,7412.0
2016-09-19 12:05:00,279.56,279.61,279.41,279.41,1415.0,249.7991,249.8438,249.665,249.665,1415.0
2016-09-19 12:10:00,279.37,279.37,278.74,278.79,6900.0,249.6293,249.6293,249.0664,249.1111,6900.0
2016-09-19 12:15:00,278.81,278.81,278.46,278.57,4099.0,249.1289,249.1289,248.8162,248.9145,4099.0
2016-09-19 12:20:00,278.53,278.62,278.47,278.52,3535.0,248.8787,248.9591,248.8251,248.8698,3535.0
2016-09-19 12:25:00,278.51,278.7,278.5,278.7,5695.0,248.8609,249.0306,248.8519,249.0306,5695.0
2016-09-19 12:30:00,278.65,278.8,278.65,278.71,11746.0,248.986,249.12,248.986,249.0396,11746.0
2016-09-19 12:35:00,278.67,278.68,278.55,278.59,8715.0,249.0038,249.0128,248.8966,248.9323,8715.0
2016-09-19 12:40:00,278.57,278.7,278.53,278.69,3300.0,248.9145,249.0306,248.8787,249.0217,3300.0
2016-09-19 12:45:00,278.7,278.73,278.61,278.65,1291.0,249.0306,249.0574,248.9502,248.986,1291.0
2016-09-19 12:50:00,278.65,278.73,278.63,278.69,2100.0,248.986,249.0574,248.9681,249.0217,2100.0
2016-09-19 12:55:00,278.62,278.62,278.23,278.28,3700.0,248.9591,248.9591,248.6107,248.6553,3700.0
2016-09-19 13:00:00,278.14,278.2,278.02,278.09,2269.0,248.5302,248.5839,248.423,248.4856,2269.0
2016-09-19 13:05:00,278.11,278.31,278.11,278.31,2688.0,248.5034,248.6821,248.5034,248.6821,2688.0
2016-09-19 13:10:00,278.17,278.28,278.16,278.16,800.0,248.5571,248.6553,248.5481,248.5481,800.0
2016-09-19 13:15:00,278.19,278.29,278.13,278.21,2300.0,248.5749,248.6643,248.5213,248.5928,2300.0
2016-09-19 13:20:00,278.13,278.13,278.03,278.1,1000.0,248.5213,248.5213,248.432,248.4945,1000.0
2016-09-19 13:25:00,278.09,278.18,278.04,278.04,5723.0,248.4856,248.566,248.4409,248.4409,5723.0
2016-09-19 13:30:00,278.03,278.03,277.47,277.54,7822.0,248.432,248.432,247.9316,247.9941,7822.0
2016-09-19 13:35:00,277.34,277.36,277.24,277.28,3980.0,247.8154,247.8333,247.7261,247.7618,3980.0
2016-09-19 13:40:00,277.34,277.54,277.34,277.43,800.0,247.8154,247.9941,247.8154,247.8958,800.0
2016-09-19 13:45:00,277.34,277.65,277.34,277.59,16659.0,247.8154,248.0924,247.8154,248.0388,16659.0
2016-09-19 13:50:00,277.66,277.76,277.56,277.76,2833.0,248.1013,248.1907,248.012,248.1907,2833.0
2016-09-19 13:55:00,277.79,278.1,277.79,278.1,1300.0,248.2175,248.4945,248.2175,248.4945,1300.0
2016-09-19 14:00:00,277.99,278.26,277.99,278.26,8848.0,248.3962,248.6375,248.3962,248.6375,8848.0
2016-09-19 14:05:00,278.2,278.23,278.19,278.21,2051.0,248.5839,248.6107,248.5749,248.5928,2051.0
2016-09-19 14:10:00,278.19,278.33,278.16,278.33,1100.0,248.5749,248.7,248.5481,248.7,1100.0
2016-09-19 14:15:00,278.34,278.38,278.27,278.28,4559.0,248.709,248.7447,248.6464,248.6553,4559.0
2016-09-19 14:20:00,278.26,278.27,278.17,278.25,1227.0,248.6375,248.6464,248.5571,248.6285,1227.0
2016-09-19 14:25:00,278.29,278.29,278.19,278.24,1000.0,248.6643,248.6643,248.5749,248.6196,1000.0
2016-09-19 14:30:00,278.39,278.59,278.38,278.58,7379.0,248.7536,248.9323,248.7447,248.9234,7379.0
2016-09-19 14:35:00,278.54,278.65,278.47,278.47,1641.0,248.8877,248.986,248.8251,248.8251,1641.0
2016-09-19 14:40:00,278.48,278.58,278.47,278.48,2200.0,248.8341,248.9234,248.8251,248.8341,2200.0
2016-09-19 14:45:00,278.5,278.85,278.44,278.69,4441.0,248.8519,249.1647,248.7983,249.0217,4441.0
2016-09-19 14:50:00,278.73,278.77,278.69,278.7,4535.0,249.0574,249.0932,249.0217,249.0306,4535.0
2016-09-19 14:55:00,278.63,278.81,278.59,278.81,2766.0,248.9681,249.1289,248.9323,249.1289,2766.0
2016-09-19 15:00:00,278.75,278.87,278.72,278.8,4021.0,249.0753,249.1825,249.0485,249.12,4021.0
2016-09-19 15:05:00,278.76,278.82,278.52,278.59,1300.0,249.0842,249.1379,248.8698,248.9323,1300.0
2016-09-19 15:10:00,278.5,278.61,278.48,278.61,1550.0,248.8519,248.9502,248.8341,248.9502,1550.0
2016-09-19 15:15:00,278.48,278.48,278.16,278.32,1950.0,248.8341,248.8341,248.5481,248.6911,1950.0
2016-09-19 15:20:00,278.34,278.41,278.33,278.38,2300.0,248.709,248.7715,248.7,248.7447,2300.0
2016-09-19 15:25:00,278.44,278.66,278.24,278.24,4554.0,248.7983,248.9949,248.6196,248.6196,4554.0
2016-09-19 15:30:00,278.24,278.34,277.92,278.0,4173.0,248.6196,248.709,248.3337,248.4052,4173.0
2016-09-19 15:35:00,278.08,278.32,278.02,278.27,6120.0,248.4766,248.6911,248.423,248.6464,6120.0
2016-09-19 15:40:00,278.24,278.6,278.17,278.41,4965.0,248.6196,248.9413,248.5571,248.7715,4965.0
2016-09-19 15:45:00,278.49,278.71,278.48,278.55,8258.0,248.843,249.0396,248.8341,248.8966,8258.0
2016-09-19 15:50:00,278.58,278.66,278.4,278.61,17328.0,248.9234,248.9949,248.7626,248.9502,17328.0
2016-09-19 15:55:00,278.6,278.62,278.32,278.4,54201.0,248.9413,248.9591,248.6911,248.7626,54201.0
2016-09-20 09:30:00,279.63,279.63,279.27,279.32,15481.0,249.8616,249.8616,249.54,249.5846,15481.0
2016-09-20 09:35:00,279.25,279.35,278.43,278.55,6953.0,249.5221,249.6114,248.7894,248.8966,6953.0
2016-09-20 09:40:00,278.53,278.74,278.44,278.64,8200.0,248.8787,249.0664,248.7983,248.977,8200.0
2016-09-20 09:45:00,278.68,278.79,278.36,278.79,5853.0,249.0128,249.1111,248.7268,249.1111,5853.0
2016-09-20 09:50:00,278.76,279.1,278.74,279.09,17469.0,249.0842,249.388,249.0664,249.3791,17469.0
2016-09-20 09:55:00,279.12,279.14,278.89,278.98,14015.0,249.4059,249.4238,249.2004,249.2808,14015.0
2016-09-20 10:00:00,278.88,279.19,278.7,278.82,7700.0,249.1915,249.4685,249.0306,249.1379,7700.0
2016-09-20 10:05:00,278.84,278.96,278.73,278.73,9042.0,249.1557,249.263,249.0574,249.0574,9042.0
2016-09-20 10:10:00,278.68,278.72,278.48,278.66,8500.0,249.0128,249.0485,248.8341,248.9949,8500.0
2016-09-20 10:15:00,278.61,278.85,278.55,278.76,11064.0,248.9502,249.1647,248.8966,249.0842,11064.0
2016-09-20 10:20:00,278.76,278.81,278.53,278.56,9350.0,249.0842,249.1289,248.8787,248.9055,9350.0
2016-09-20 10:25:00,278.5,278.75,278.49,278.66,17252.0,248.8519,249.0753,248.843,248.9949,17252.0
2016-09-20 10:30:00,278.61,278.7,278.24,278.24,13147.0,248.9502,249.0306,248.6196,248.6196,13147.0
2016-09-20 10:35:00,278.24,278.51,278.14,278.14,11934.0,248.6196,248.8609,248.5302,248.5302,11934.0
2016-09-20 10:40:00,278.15,278.36,278.15,278.29,7974.0,248.5392,248.7268,248.5392,248.6643,7974.0
2016-09-20 10:45:00,278.32,278.51,278.32,278.51,7000.0,248.6911,248.8609,248.6911,248.8609,7000.0
2016-09-20 10:50:00,278.54,278.6,278.39,278.39,6308.0,248.8877,248.9413,248.7536,248.7536,6308.0
2016-09-20 10:55:00,278.38,278.47,278.35,278.36,5300.0,248.7447,248.8251,248.7179,248.7268,5300.0
2016-09-20 11:00:00,278.37,278.57,278.35,278.55,10266.0,248.7358,248.9145,248.7179,248.8966,10266.0
2016-09-20 11:05:00,278.53,278.74,278.53,278.74,3500.0,248.8787,249.0664,248.8787,249.0664,3500.0
2016-09-20 11:10:00,278.79,278.86,278.58,278.64,9499.0,249.1111,249.1736,248.9234,248.977,9499.0
2016-09-20 11:15:00,278.65,278.75,278.61,278.67,6600.0,248.986,249.0753,248.9502,249.0038,6600.0
2016-09-20 11:20:00,278.67,278.67,278.5,278.5,4700.0,249.0038,249.0038,248.8519,248.8519,4700.0
2016-09-20 11:25:00,278.5,278.58,278.4,278.4,5470.0,248.8519,248.9234,248.7626,248.7626,5470.0
2016-09-20 11:30:00,278.5,278.64,278.37,278.41,5478.0,248.8519,248.977,248.7358,248.7715,5478.0
2016-09-20 11:35:00,278.4,278.47,278.18,278.2,7900.0,248.7626,248.8251,248.566,248.5839,7900.0
2016-09-20 11:40:00,278.19,278.38,278.19,278.35,6153.0,248.5749,248.7447,248.5749,248.7179,6153.0
2016-09-20 11:45:00,278.37,278.51,278.28,278.51,3128.0,248.7358,248.8609,248.6553,248.8609,3128.0
2016-09-20 11:50:00,278.51,278.56,278.49,278.53,2155.0,248.8609,248.9055,248.843,248.8787,2155.0
2016-09-20 11:55:00,278.52,278.71,278.22,278.24,8624.0,248.8698,249.0396,248.6017,248.6196,8624.0
2016-09-20 12:00:00,278.28,278.31,278.21,278.29,2600.0,248.6553,248.6821,248.5928,248.6643,2600.0
2016-09-20 12:05:00,278.27,278.27,278.16,278.18,2500.0,248.6464,248.6464,248.5481,248.566,2500.0
2016-09-20 12:10:00,278.18,278.26,277.94,277.94,2400.0,248.566,248.6375,248.3515,248.3515,2400.0
2016-09-20 12:15:00,277.98,278.12,277.96,278.03,3051.0,248.3873,248.5124,248.3694,248.432,3051.0
2016-09-20 12:20:00,278.06,278.17,278.06,278.11,1100.0,248.4588,248.5571,248.4588,248.5034,1100.0
2016-09-20 12:25:00,278.09,278.25,278.09,278.25,2800.0,248.4856,248.6285,248.4856,248.6285,2800.0
2016-09-20 12:30:00,278.16,278.21,277.89,277.89,2527.0,248.5481,248.5928,248.3069,248.3069,2527.0
2016-09-20 12:35:00,277.89,277.92,277.66,277.91,6705.0,248.3069,248.3337,248.1013,248.3247,6705.0
2016-09-20 12:40:00,277.96,277.96,277.84,277.84,2500.0,248.3694,248.3694,248.2622,248.2622,2500.0
2016-09-20 12:45:00,277.83,277.85,277.69,277.7,3900.0,248.2532,248.2711,248.1282,248.1371,3900.0
2016-09-20 12:50:00,277.58,277.78,277.58,277.78,3229.0,248.0299,248.2086,248.0299,248.2086,3229.0
2016-09-20 12:55:00,277.78,277.81,277.43,277.43,6408.0,248.2086,248.2354,247.8958,247.8958,6408.0
2016-09-20 13:00:00,277.42,277.57,277.34,277.5,5965.0,247.8869,248.0209,247.8154,247.9584,5965.0
2016-09-20 13:05:00,277.5,277.63,277.5,277.58,1700.0,247.9584,248.0745,247.9584,248.0299,1700.0
2016-09-20 13:10:00,277.51,277.67,277.51,277.67,1300.0,247.9673,248.1103,247.9673,248.1103,1300.0
2016-09-20 13:15:00,277.63,277.68,277.59,277.66,1330.0,248.0745,248.1192,248.0388,248.1013,1330.0
2016-09-20 13:20:00,277.64,277.64,277.47,277.54,4240.0,248.0835,248.0835,247.9316,247.9941,4240.0
2016-09-20 13:25:00,277.6,277.62,277.51,277.53,1200.0,248.0477,248.0656,247.9673,247.9852,1200.0
2016-09-20 13:30:00,277.56,277.58,277.48,277.57,6500.0,248.012,248.0299,247.9405,248.0209,6500.0
2016-09-20 13:35:00,277.59,277.78,277.58,277.76,1600.0,248.0388,248.2086,248.0299,248.1907,1600.0
2016-09-20 13:40:00,277.83,277.84,277.77,277.81,1940.0,248.2532,248.2622,248.1996,248.2354,1940.0
2016-09-20 13:45:00,277.74,277.81,277.71,277.78,3802.0,248.1728,248.2354,248.146,248.2086,3802.0
2016-09-20 13:50:00,277.78,277.86,277.73,277.85,3223.0,248.2086,248.2801,248.1639,248.2711,3223.0
2016-09-20 13:55:00,277.89,278.13,277.89,278.1,4161.0,248.3069,248.5213,248.3069,248.4945,4161.0
2016-09-20 14:00:00,278.05,278.09,277.97,278.08,7019.0,248.4498,248.4856,248.3783,248.4766,7019.0
2016-09-20 14:05:00,278.07,278.16,278.03,278.04,5643.0,248.4677,248.5481,248.432,248.4409,5643.0
2016-09-20 14:10:00,278.07,278.07,278.02,278.02,2200.0,248.4677,248.4677,248.423,248.423,2200.0
2016-09-20 14:15:00,278.02,278.05,277.96,278.02,5600.0,248.423,248.4498,248.3694,248.423,5600.0
2016-09-20 14:20:00,277.99,278.0,277.82,277.82,4555.0,248.3962,248.4052,248.2443,248.2443,4555.0
2016-09-20 14:25:00,277.81,277.86,277.76,277.81,2763.0,248.2354,248.2801,248.1907,248.2354,2763.0
2016-09-20 14:30:00,277.8,277.91,277.78,277.91,4172.0,248.2264,248.3247,248.2086,248.3247,4172.0
2016-09-20 14:35:00,277.92,277.97,277.91,277.95,3617.0,248.3337,248.3783,248.3247,248.3605,3617.0
2016-09-20 14:40:00,278.01,278.01,277.78,277.78,3500.0,248.4141,248.4141,248.2086,248.2086,3500.0
2016-09-20 14:45:00,277.75,277.9,277.74,277.88,2200.0,248.1818,248.3158,248.1728,248.2979,2200.0
2016-09-20 14:50:00,277.86,277.97,277.83,277.96,7568.0,248.2801,248.3783,248.2532,248.3694,7568.0
2016-09-20 14:55:00,277.96,278.14,277.91,278.03,7485.0,248.3694,248.5302,248.3247,248.432,7485.0
2016-09-20 15:00:00,278.05,278.07,277.96,277.96,3400.0,248.4498,248.4677,248.3694,248.3694,3400.0
2016-09-20 15:05:00,277.94,277.94,277.9,277.9,4985.0,248.3515,248.3515,248.3158,248.3158,4985.0
2016-09-20 15:10:00,277.92,278.07,277.88,278.07,6649.0,248.3337,248.4677,248.2979,248.4677,6649.0
2016-09-20 15:15:00,278.08,278.08,277.99,277.99,10610.0,248.4766,248.4766,248.3962,248.3962,10610.0
2016-09-20 15:20:00,278.03,278.04,277.81,277.87,6063.0,248.432,248.4409,248.2354,248.289,6063.0
2016-09-20 15:25:00,277.87,277.98,277.87,277.9,6818.0,248.289,248.3873,248.289,248.3158,6818.0
2016-09-20 15:30:00,277.9,277.9,277.7,277.77,3200.0,248.3158,248.3158,248.1371,248.1996,3200.0
2016-09-20 15:35:00,277.78,277.91,277.75,277.91,10565.0,248.2086,248.3247,248.1818,248.3247,10565.0
2016-09-20 15:40:00,277.9,277.92,277.71,277.74,6108.0,248.3158,248.3337,248.146,248.1728,6108.0
2016-09-20 15:45:00,277.72,277.85,277.7,277.79,18638.0,248.155,248.2711,248.1371,248.2175,18638.0
2016-09-20 15:50:00,277.8,277.8,277.37,277.37,22493.0,248.2264,248.2264,247.8422,247.8422,22493.0
2016-09-20 15:55:00,277.36,277.43,277.13,277.13,24857.0,247.8333,247.8958,247.6278,247.6278,24857.0
2016-09-21 09:30:00,277.87,278.69,277.87,278.57,23556.0,248.289,249.0217,248.289,248.9145,23556.0
2016-09-21 09:35:00,278.58,278.88,278.51,278.85,33296.0,248.9234,249.1915,248.8609,249.1647,33296.0
2016-09-21 09:40:00,278.84,278.91,278.56,278.56,13209.0,249.1557,249.2183,248.9055,248.9055,13209.0
2016-09-21 09:45:00,278.49,278.68,278.49,278.67,26017.0,248.843,249.0128,248.843,249.0038,26017.0
2016-09-21 09:50:00,278.7,279.23,278.7,279.18,34186.0,249.0306,249.5042,249.0306,249.4595,34186.0
2016-09-21 09:55:00,279.19,279.53,279.17,279.51,37571.0,249.4685,249.7723,249.4506,249.7544,37571.0
2016-09-21 10:00:00,279.51,279.55,279.16,279.3,20108.0,249.7544,249.7901,249.4417,249.5668,20108.0
2016-09-21 10:05:00,279.25,279.44,279.05,279.07,18546.0,249.5221,249.6919,249.3434,249.3612,18546.0
2016-09-21 10:10:00,279.09,279.14,279.01,279.09,10596.0,249.3791,249.4238,249.3076,249.3791,10596.0
2016-09-21 10:15:00,279.12,279.26,279.05,279.19,14916.0,249.4059,249.531,249.3434,249.4685,14916.0
2016-09-21 10:20:00,279.2,279.27,279.15,279.18,15153.0,249.4774,249.54,249.4327,249.4595,15153.0
2016-09-21 10:25:00,279.2,279.24,278.99,279.1,11000.0,249.4774,249.5131,249.2898,249.388,11000.0
2016-09-21 10:30:00,279.13,279.29,279.03,279.08,14540.0,249.4149,249.5578,249.3255,249.3702,14540.0
2016-09-21 10:35:00,279.15,279.33,279.15,279.27,17269.0,249.4327,249.5936,249.4327,249.54,17269.0
2016-09-21 10:40:00,279.27,279.56,279.24,279.55,11158.0,249.54,249.7991,249.5131,249.7901,11158.0
2016-09-21 10:45:00,279.53,279.53,279.01,279.27,8500.0,249.7723,249.7723,249.3076,249.54,8500.0
2016-09-21 10:50:00,279.3,279.3,279.05,279.06,11194.0,249.5668,249.5668,249.3434,249.3523,11194.0
2016-09-21 10:55:00,279.09,279.09,278.74,278.82,5992.0,249.3791,249.3791,249.0664,249.1379,5992.0
2016-09-21 11:00:00,278.75,278.92,278.75,278.85,3500.0,249.0753,249.2272,249.0753,249.1647,3500.0
2016-09-21 11:05:00,278.87,278.88,278.62,278.62,2400.0,249.1825,249.1915,248.9591,248.9591,2400.0
2016-09-21 11:10:00,278.64,278.64,278.36,278.45,13895.0,248.977,248.977,248.7268,248.8072,13895.0
2016-09-21 11:15:00,278.43,278.46,278.31,278.46,6592.0,248.7894,248.8162,248.6821,248.8162,6592.0
2016-09-21 11:20:00,278.4,278.57,278.4,278.57,1891.0,248.7626,248.9145,248.7626,248.9145,1891.0
2016-09-21 11:25:00,278.46,278.63,278.46,278.63,3000.0,248.8162,248.9681,248.8162,248.9681,3000.0
2016-09-21 11:30:00,278.66,278.66,278.25,278.26,1908.0,248.9949,248.9949,248.6285,248.6375,1908.0
2016-09-21 11:35:00,278.31,278.5,278.31,278.43,1600.0,248.6821,248.8519,248.6821,248.7894,1600.0
2016-09-21 11:40:00,278.48,278.53,278.29,278.29,6153.0,248.8341,248.8787,248.6643,248.6643,6153.0
2016-09-21 11:45:00,278.3,278.49,278.29,278.45,2589.0,248.6732,248.843,248.6643,248.8072,2589.0
2016-09-21 11:50:00,278.46,278.49,278.31,278.32,4493.0,248.8162,248.843,248.6821,248.6911,4493.0
2016-09-21 11:55:00,278.39,278.53,278.39,278.44,5608.0,248.7536,248.8787,248.7536,248.7983,5608.0
2016-09-21 12:00:00,278.43,278.47,278.39,278.43,1900.0,248.7894,248.8251,248.7536,248.7894,1900.0
2016-09-21 12:05:00,278.39,278.47,278.35,278.35,4600.0,248.7536,248.8251,248.7179,248.7179,4600.0
2016-09-21 12:10:00,278.31,278.32,278.05,278.05,2980.0,248.6821,248.6911,248.4498,248.4498,2980.0
2016-09-21 12:15:00,278.01,278.01,277.66,277.73,14450.0,248.4141,248.4141,248.1013,248.1639,14450.0
2016-09-21 12:20:00,277.58,277.66,277.58,277.64,4817.0,248.0299,248.1013,248.0299,248.0835,4817.0
2016-09-21 12:25:00,277.41,277.42,277.31,277.41,12462.0,247.878,247.8869,247.7886,247.878,12462.0
2016-09-21 12:30:00,277.36,277.4,277.24,277.25,3500.0,247.8333,247.869,247.7261,247.735,3500.0
2016-09-21 12:35:00,277.28,277.38,277.19,277.25,4801.0,247.7618,247.8512,247.6814,247.735,4801.0
2016-09-21 12:40:00,277.2,277.41,277.17,277.41,8142.0,247.6903,247.878,247.6635,247.878,8142.0
2016-09-21 12:45:00,277.37,277.49,277.29,277.33,5978.0,247.8422,247.9494,247.7707,247.8065,5978.0
2016-09-21 12:50:00,277.35,277.6,277.35,277.54,2400.0,247.8243,248.0477,247.8243,247.9941,2400.0
2016-09-21 12:55:00,277.62,277.89,277.62,277.89,1500.0,248.0656,248.3069,248.0656,248.3069,1500.0
2016-09-21 13:00:00,277.97,278.21,277.97,278.21,2358.0,248.3783,248.5928,248.3783,248.5928,2358.0
2016-09-21 13:05:00,278.16,278.21,277.96,278.0,3192.0,248.5481,248.5928,248.3694,248.4052,3192.0
2016-09-21 13:10:00,277.99,278.02,277.91,277.94,1742.0,248.3962,248.423,248.3247,248.3515,1742.0
2016-09-21 13:15:00,277.91,277.91,277.77,277.81,3100.0,248.3247,248.3247,248.1996,248.2354,3100.0
2016-09-21 13:20:00,277.79,277.79,277.6,277.63,3946.0,248.2175,248.2175,248.0477,248.0745,3946.0
2016-09-21 13:25:00,277.59,277.73,277.57,277.64,1852.0,248.0388,248.1639,248.0209,248.0835,1852.0
2016-09-21 13:30:00,277.59,277.7,277.59,277.63,2313.0,248.0388,248.1371,248.0388,248.0745,2313.0
2016-09-21 13:35:00,277.67,277.7,277.61,277.62,1800.0,248.1103,248.1371,248.0567,248.0656,1800.0
2016-09-21 13:40:00,277.61,277.61,277.5,277.6,2300.0,248.0567,248.0567,247.9584,248.0477,2300.0
2016-09-21 13:45:00,277.59,277.71,277.53,277.58,6900.0,248.0388,248.146,247.9852,248.0299,6900.0
2016-09-21 13:50:00,277.53,277.56,277.45,277.45,2342.0,247.9852,248.012,247.9137,247.9137,2342.0
2016-09-21 13:55:00,277.43,277.72,277.4,277.53,10066.0,247.8958,248.155,247.869,247.9852,10066.0
2016-09-21 14:00:00,277.64,278.45,277.24,278.24,5000.0,248.0835,248.8072,247.7261,248.6196,5000.0
2016-09-21 14:05:00,278.3,278.84,278.25,278.7,13663.0,248.6732,249.1557,248.6285,249.0306,13663.0
2016-09-21 14:10:00,278.49,279.22,278.49,278.74,12047.0,248.843,249.4953,248.843,249.0664,12047.0
2016-09-21 14:15:00,278.79,279.05,278.46,278.57,9768.0,249.1111,249.3434,248.8162,248.9145,9768.0
2016-09-21 14:20:00,278.57,278.8,278.28,278.28,13304.0,248.9145,249.12,248.6553,248.6553,13304.0
2016-09-21 14:25:00,278.25,278.38,277.9,278.08,12619.0,248.6285,248.7447,248.3158,248.4766,12619.0
2016-09-21 14:30:00,278.09,278.26,278.0,278.16,12073.0,248.4856,248.6375,248.4052,248.5481,12073.0
2016-09-21 14:35:00,278.23,278.77,278.22,278.6,21264.0,248.6107,249.0932,248.6017,248.9413,21264.0
2016-09-21 14:40:00,278.56,278.88,278.47,278.78,32434.0,248.9055,249.1915,248.8251,249.1021,32434.0
2016-09-21 14:45:00,278.82,278.99,278.52,278.67,21049.0,249.1379,249.2898,248.8698,249.0038,21049.0
2016-09-21 14:50:00,278.69,278.77,278.62,278.62,14539.0,249.0217,249.0932,248.9591,248.9591,14539.0
2016-09-21 14:55:00,278.66,279.26,278.65,279.14,36735.0,248.9949,249.531,248.986,249.4238,36735.0
2016-09-21 15:00:00,279.19,279.41,278.98,279.35,23474.0,249.4685,249.665,249.2808,249.6114,23474.0
2016-09-21 15:05:00,279.38,279.71,279.38,279.53,27379.0,249.6382,249.9331,249.6382,249.7723,27379.0
2016-09-21 15:10:00,279.52,279.87,279.49,279.87,66182.0,249.7633,250.0761,249.7365,250.0761,66182.0
2016-09-21 15:15:00,279.9,280.17,279.85,279.92,44261.0,250.1029,250.3441,250.0582,250.1208,44261.0
2016-09-21 15:20:00,279.88,280.27,279.86,280.08,71467.0,250.085,250.4335,250.0671,250.2637,71467.0
2016-09-21 15:25:00,280.02,280.12,279.9,279.91,67991.0,250.2101,250.2995,250.1029,250.1118,67991.0
2016-09-21 15:30:00,279.95,280.42,279.95,280.34,30162.0,250.1476,250.5675,250.1476,250.496,30162.0
2016-09-21 15:35:00,280.37,280.58,280.32,280.46,31502.0,250.5228,250.7105,250.4782,250.6033,31502.0
2016-09-21 15:40:00,280.5,280.7,280.49,280.68,63336.0,250.639,250.8177,250.6301,250.7998,63336.0
2016-09-21 15:45:00,280.71,280.9,280.71,280.75,42859.0,250.8267,250.9964,250.8267,250.8624,42859.0
2016-09-21 15:50:00,280.77,280.89,280.67,280.72,98887.0,250.8803,250.9875,250.7909,250.8356,98887.0
2016-09-21 15:55:00,280.71,280.83,280.56,280.7,272361.0,250.8267,250.9339,250.6926,250.8177,272361.0
2016-09-22 09:30:00,282.3,283.25,282.3,283.17,65177.0,252.2474,253.0963,252.2474,253.0248,65177.0
2016-09-22 09:35:00,283.27,283.49,282.71,282.71,32211.0,253.1141,253.3107,252.6137,252.6137,32211.0
2016-09-22 09:40:00,282.69,282.81,282.6,282.75,14200.0,252.5959,252.7031,252.5155,252.6495,14200.0
2016-09-22 09:45:00,282.76,283.26,282.76,283.12,43500.0,252.6584,253.1052,252.6584,252.9801,43500.0
2016-09-22 09:50:00,283.13,283.41,283.01,283.3,16120.0,252.989,253.2392,252.8818,253.1409,16120.0
2016-09-22 09:55:00,283.36,283.4,283.15,283.28,8350.0,253.1945,253.2303,253.0069,253.1231,8350.0
2016-09-22 10:00:00,283.28,283.37,283.12,283.19,13315.0,253.1231,253.2035,252.9801,253.0426,13315.0
2016-09-22 10:05:00,283.17,283.17,282.92,282.92,6600.0,253.0248,253.0248,252.8014,252.8014,6600.0
2016-09-22 10:10:00,282.83,283.13,282.83,283.1,4571.0,252.721,252.989,252.721,252.9622,4571.0
2016-09-22 10:15:00,283.03,283.08,282.94,283.07,7475.0,252.8997,252.9444,252.8193,252.9354,7475.0
2016-09-22 10:20:00,283.07,283.2,282.92,283.16,8070.0,252.9354,253.0516,252.8014,253.0158,8070.0
2016-09-22 10:25:00,283.17,283.42,283.17,283.28,25915.0,253.0248,253.2482,253.0248,253.1231,25915.0
2016-09-22 10:30:00,283.27,283.67,283.25,283.67,27299.0,253.1141,253.4715,253.0963,253.4715,27299.0
2016-09-22 10:35:00,283.73,283.73,283.37,283.53,15724.0,253.5252,253.5252,253.2035,253.3464,15724.0
2016-09-22 10:40:00,283.5,283.56,283.39,283.5,23042.0,253.3196,253.3733,253.2214,253.3196,23042.0
2016-09-22 10:45:00,283.52,283.67,283.52,283.59,18690.0,253.3375,253.4715,253.3375,253.4001,18690.0
2016-09-22 10:50:00,283.59,283.6,283.28,283.38,27031.0,253.4001,253.409,253.1231,253.2124,27031.0
2016-09-22 10:55:00,283.35,283.46,283.32,283.32,8981.0,253.1856,253.2839,253.1588,253.1588,8981.0
2016-09-22 11:00:00,283.33,283.38,283.14,283.14,22804.0,253.1677,253.2124,252.998,252.998,22804.0
2016-09-22 11:05:00,283.16,283.27,283.1,283.21,20075.0,253.0158,253.1141,252.9622,253.0605,20075.0
2016-09-22 11:10:00,283.19,283.19,283.02,283.12,14766.0,253.0426,253.0426,252.8907,252.9801,14766.0
2016-09-22 11:15:00,283.11,283.25,283.05,283.21,15640.0,252.9712,253.0963,252.9175,253.0605,15640.0
2016-09-22 11:20:00,283.2,283.25,283.07,283.15,21276.0,253.0516,253.0963,252.9354,253.0069,21276.0
2016-09-22 11:25:00,283.18,283.31,283.11,283.22,43166.0,253.0337,253.1499,252.9712,253.0694,43166.0
2016-09-22 11:30:00,283.23,283.33,283.11,283.31,12575.0,253.0784,253.1677,252.9712,253.1499,12575.0
2016-09-22 11:35:00,283.34,283.37,283.25,283.25,10100.0,253.1767,253.2035,253.0963,253.0963,10100.0
2016-09-22 11:40:00,283.27,283.29,283.17,283.26,9000.0,253.1141,253.132,253.0248,253.1052,9000.0
2016-09-22 11:45:00,283.26,283.33,283.23,283.23,9714.0,253.1052,253.1677,253.0784,253.0784,9714.0
2016-09-22 11:50:00,283.19,283.19,282.94,282.98,12300.0,253.0426,253.0426,252.8193,252.855,12300.0
2016-09-22 11:55:00,283.0,283.08,282.99,283.07,9150.0,252.8729,252.9444,252.8639,252.9354,9150.0
2016-09-22 12:00:00,283.14,283.44,283.1,283.36,18644.0,252.998,253.266,252.9622,253.1945,18644.0
2016-09-22 12:05:00,283.39,283.4,283.2,283.2,5643.0,253.2214,253.2303,253.0516,253.0516,5643.0
2016-09-22 12:10:00,283.19,283.3,283.11,283.29,14387.0,253.0426,253.1409,252.9712,253.132,14387.0
2016-09-22 12:15:00,283.31,283.31,283.16,283.16,6808.0,253.1499,253.1499,253.0158,253.0158,6808.0
2016-09-22 12:20:00,283.18,283.18,283.0,283.1,6670.0,253.0337,253.0337,252.8729,252.9622,6670.0
2016-09-22 12:25:00,283.1,283.29,283.03,283.28,6157.0,252.9622,253.132,252.8997,253.1231,6157.0
2016-09-22 12:30:00,283.31,283.35,283.25,283.27,3800.0,253.1499,253.1856,253.0963,253.1141,3800.0
2016-09-22 12:35:00,283.24,283.28,283.22,283.27,1800.0,253.0873,253.1231,253.0694,253.1141,1800.0
2016-09-22 12:40:00,283.27,283.38,283.25,283.38,2184.0,253.1141,253.2124,253.0963,253.2124,2184.0
2016-09-22 12:45:00,283.38,283.48,283.37,283.4,4407.0,253.2124,253.3018,253.2035,253.2303,4407.0
2016-09-22 12:50:00,283.38,283.51,283.36,283.49,6531.0,253.2124,253.3286,253.1945,253.3107,6531.0
2016-09-22 12:55:00,283.51,283.56,283.43,283.56,1500.0,253.3286,253.3733,253.2571,253.3733,1500.0
2016-09-22 13:00:00,283.59,283.74,283.56,283.73,5976.0,253.4001,253.5341,253.3733,253.5252,5976.0
2016-09-22 13:05:00,283.77,283.92,283.77,283.87,4007.0,253.5609,253.6949,253.5609,253.6503,4007.0
2016-09-22 13:10:00,283.88,283.92,283.85,283.89,3178.0,253.6592,253.6949,253.6324,253.6681,3178.0
2016-09-22 13:15:00,283.94,284.0,283.88,283.88,3219.0,253.7128,253.7664,253.6592,253.6592,3219.0
2016-09-22 13:20:00,283.85,284.02,283.85,284.02,5526.0,253.6324,253.7843,253.6324,253.7843,5526.0
2016-09-22 13:25:00,284.04,284.04,283.84,283.85,2503.0,253.8022,253.8022,253.6234,253.6324,2503.0
2016-09-22 13:30:00,283.91,284.05,283.91,284.05,10255.0,253.686,253.8111,253.686,253.8111,10255.0
2016-09-22 13:35:00,284.06,284.24,284.0,284.21,17510.0,253.82,253.9809,253.7664,253.9541,17510.0
2016-09-22 13:40:00,284.17,284.17,283.99,284.0,6656.0,253.9183,253.9183,253.7575,253.7664,6656.0
2016-09-22 13:45:00,283.97,283.98,283.77,283.87,5729.0,253.7396,253.7485,253.5609,253.6503,5729.0
2016-09-22 13:50:00,283.87,283.96,283.81,283.92,2106.0,253.6503,253.7307,253.5966,253.6949,2106.0
2016-09-22 13:55:00,283.96,284.01,283.94,283.98,2600.0,253.7307,253.7753,253.7128,253.7485,2600.0
2016-09-22 14:00:00,284.01,284.16,283.97,284.16,1600.0,253.7753,253.9094,253.7396,253.9094,1600.0
2016-09-22 14:05:00,284.16,284.16,284.08,284.1,3780.0,253.9094,253.9094,253.8379,253.8558,3780.0
2016-09-22 14:10:00,284.07,284.09,283.41,283.41,9480.0,253.829,253.8468,253.2392,253.2392,9480.0
2016-09-22 14:15:00,283.44,283.7,283.44,283.51,7925.0,253.266,253.4983,253.266,253.3286,7925.0
2016-09-22 14:20:00,283.53,283.61,283.47,283.5,4800.0,253.3464,253.4179,253.2928,253.3196,4800.0
2016-09-22 14:25:00,283.52,283.68,283.49,283.61,12100.0,253.3375,253.4805,253.3107,253.4179,12100.0
2016-09-22 14:30:00,283.56,283.64,283.4,283.41,8632.0,253.3733,253.4447,253.2303,253.2392,8632.0
2016-09-22 14:35:00,283.28,283.64,283.22,283.64,13949.0,253.1231,253.4447,253.0694,253.4447,13949.0
2016-09-22 14:40:00,283.69,283.73,283.56,283.64,17729.0,253.4894,253.5252,253.3733,253.4447,17729.0
2016-09-22 14:45:00,283.73,283.82,283.65,283.78,10476.0,253.5252,253.6056,253.4537,253.5698,10476.0
2016-09-22 14:50:00,283.76,284.05,283.68,284.05,12916.0,253.552,253.8111,253.4805,253.8111,12916.0
2016-09-22 14:55:00,284.05,284.15,284.02,284.15,1680.0,253.8111,253.9004,253.7843,253.9004,1680.0
2016-09-22 15:00:00,284.17,284.17,283.99,284.1,25633.0,253.9183,253.9183,253.7575,253.8558,25633.0
2016-09-22 15:05:00,284.14,284.18,284.05,284.06,7319.0,253.8915,253.9273,253.8111,253.82,7319.0
2016-09-22 15:10:00,284.05,284.19,283.99,284.13,24791.0,253.8111,253.9362,253.7575,253.8826,24791.0
2016-09-22 15:15:00,284.09,284.11,284.04,284.11,1900.0,253.8468,253.8647,253.8022,253.8647,1900.0
2016-09-22 15:20:00,284.09,284.16,284.02,284.02,11282.0,253.8468,253.9094,253.7843,253.7843,11282.0
2016-09-22 15:25:00,284.05,284.13,284.03,284.08,23806.0,253.8111,253.8826,253.7932,253.8379,23806.0
2016-09-22 15:30:00,284.08,284.27,284.08,284.2,46158.0,253.8379,254.0077,253.8379,253.9451,46158.0
2016-09-22 15:35:00,284.23,284.37,284.21,284.3,26311.0,253.9719,254.097,253.9541,254.0345,26311.0
2016-09-22 15:40:00,284.29,284.32,284.15,284.26,13118.0,254.0255,254.0523,253.9004,253.9987,13118.0
2016-09-22 15:45:00,284.25,284.29,284.02,284.05,44404.0,253.9898,254.0255,253.7843,253.8111,44404.0
2016-09-22 15:50:00,284.05,284.12,283.87,284.11,67496.0,253.8111,253.8736,253.6503,253.8647,67496.0
2016-09-22 15:55:00,284.11,284.12,283.94,284.06,185645.0,253.8647,253.8736,253.7128,253.82,185645.0
2016-09-23 09:30:00,283.24,283.67,283.08,283.62,46431.0,253.0873,253.4715,252.9444,253.4269,46431.0
2016-09-23 09:35:00,283.6,284.13,283.55,283.66,19608.0,253.409,253.8826,253.3643,253.4626,19608.0
2016-09-23 09:40:00,283.67,283.67,283.04,283.05,23178.0,253.4715,253.4715,252.9086,252.9175,23178.0
2016-09-23 09:45:00,283.06,283.06,282.63,282.66,15670.0,252.9265,252.9265,252.5423,252.5691,15670.0
2016-09-23 09:50:00,282.66,282.79,282.49,282.69,18687.0,252.5691,252.6852,252.4172,252.5959,18687.0
2016-09-23 09:55:00,282.71,283.01,282.71,282.84,15727.0,252.6137,252.8818,252.6137,252.7299,15727.0
2016-09-23 10:00:00,282.87,282.92,282.69,282.88,13775.0,252.7567,252.8014,252.5959,252.7656,13775.0
2016-09-23 10:05:00,282.88,282.89,282.53,282.83,19081.0,252.7656,252.7746,252.4529,252.721,19081.0
2016-09-23 10:10:00,282.79,282.86,282.64,282.86,12870.0,252.6852,252.7478,252.5512,252.7478,12870.0
2016-09-23 10:15:00,282.83,283.05,282.71,282.72,15687.0,252.721,252.9175,252.6137,252.6227,15687.0
2016-09-23 10:20:00,282.71,283.09,282.65,283.07,23296.0,252.6137,252.9533,252.5601,252.9354,23296.0
2016-09-23 10:25:00,283.07,283.07,282.93,283.0,13825.0,252.9354,252.9354,252.8103,252.8729,13825.0
2016-09-23 10:30:00,283.04,283.12,282.79,282.84,14880.0,252.9086,252.9801,252.6852,252.7299,14880.0
2016-09-23 10:35:00,282.83,283.09,282.83,282.95,15082.0,252.721,252.9533,252.721,252.8282,15082.0
2016-09-23 10:40:00,282.96,283.4,282.91,283.39,24692.0,252.8371,253.2303,252.7925,253.2214,24692.0
2016-09-23 10:45:00,283.36,283.51,283.36,283.42,15397.0,253.1945,253.3286,253.1945,253.2482,15397.0
2016-09-23 10:50:00,283.38,283.38,283.29,283.38,5480.0,253.2124,253.2124,253.132,253.2124,5480.0
2016-09-23 10:55:00,283.35,283.42,283.25,283.3,8643.0,253.1856,253.2482,253.0963,253.1409,8643.0
2016-09-23 11:00:00,283.28,283.46,283.1,283.42,16100.0,253.1231,253.2839,252.9622,253.2482,16100.0
2016-09-23 11:05:00,283.41,283.41,283.15,283.15,9585.0,253.2392,253.2392,253.0069,253.0069,9585.0
2016-09-23 11:10:00,283.15,283.2,283.11,283.2,6185.0,253.0069,253.0516,252.9712,253.0516,6185.0
2016-09-23 11:15:00,283.18,283.21,283.07,283.18,7050.0,253.0337,253.0605,252.9354,253.0337,7050.0
2016-09-23 11:20:00,283.14,283.14,282.96,283.1,6800.0,252.998,252.998,252.8371,252.9622,6800.0
2016-09-23 11:25:00,283.09,283.17,283.01,283.07,10102.0,252.9533,253.0248,252.8818,252.9354,10102.0
2016-09-23 11:30:00,283.11,283.29,283.08,283.2,14173.0,252.9712,253.132,252.9444,253.0516,14173.0
2016-09-23 11:35:00,283.21,283.27,283.15,283.27,8660.0,253.0605,253.1141,253.0069,253.1141,8660.0
2016-09-23 11:40:00,283.25,283.33,283.16,283.32,6182.0,253.0963,253.1677,253.0158,253.1588,6182.0
2016-09-23 11:45:00,283.3,283.34,283.09,283.11,5928.0,253.1409,253.1767,252.9533,252.9712,5928.0
2016-09-23 11:50:00,283.11,283.11,282.82,282.95,15327.0,252.9712,252.9712,252.712,252.8282,15327.0
2016-09-23 11:55:00,282.98,282.98,282.78,282.84,5600.0,252.855,252.855,252.6763,252.7299,5600.0
2016-09-23 12:00:00,282.83,282.86,282.78,282.78,3421.0,252.721,252.7478,252.6763,252.6763,3421.0
2016-09-23 12:05:00,282.78,282.78,282.62,282.65,3785.0,252.6763,252.6763,252.5333,252.5601,3785.0
2016-09-23 12:10:00,282.77,282.9,282.72,282.73,8353.0,252.6674,252.7835,252.6227,252.6316,8353.0
2016-09-23 12:15:00,282.72,282.83,282.68,282.77,4336.0,252.6227,252.721,252.5869,252.6674,4336.0
2016-09-23 12:20:00,282.76,282.86,282.72,282.86,4160.0,252.6584,252.7478,252.6227,252.7478,4160.0
2016-09-23 12:25:00,282.86,282.88,282.79,282.84,6266.0,252.7478,252.7656,252.6852,252.7299,6266.0
2016-09-23 12:30:00,282.86,282.87,282.82,282.86,6600.0,252.7478,252.7567,252.712,252.7478,6600.0
2016-09-23 12:35:00,282.86,282.86,282.57,282.65,10968.0,252.7478,252.7478,252.4886,252.5601,10968.0
2016-09-23 12:40:00,282.71,282.75,282.66,282.66,10320.0,252.6137,252.6495,252.5691,252.5691,10320.0
2016-09-23 12:45:00,282.66,282.66,282.5,282.5,14618.0,252.5691,252.5691,252.4261,252.4261,14618.0
2016-09-23 12:50:00,282.5,282.71,282.5,282.67,13857.0,252.4261,252.6137,252.4261,252.578,13857.0
2016-09-23 12:55:00,282.66,282.66,282.6,282.6,4076.0,252.5691,252.5691,252.5155,252.5155,4076.0
2016-09-23 13:00:00,282.6,282.61,282.39,282.44,9975.0,252.5155,252.5244,252.3278,252.3725,9975.0
2016-09-23 13:05:00,282.43,282.46,282.32,282.35,4320.0,252.3635,252.3904,252.2653,252.2921,4320.0
2016-09-23 13:10:00,282.38,282.39,282.25,282.33,7520.0,252.3189,252.3278,252.2027,252.2742,7520.0
2016-09-23 13:15:00,282.32,282.39,282.24,282.26,6200.0,252.2653,252.3278,252.1938,252.2116,6200.0
2016-09-23 13:20:00,282.29,282.42,282.28,282.28,10735.0,252.2385,252.3546,252.2295,252.2295,10735.0
2016-09-23 13:25:00,282.3,282.55,282.3,282.46,4600.0,252.2474,252.4708,252.2474,252.3904,4600.0
2016-09-23 13:30:00,282.46,282.5,282.33,282.37,29719.0,252.3904,252.4261,252.2742,252.3099,29719.0
2016-09-23 13:35:00,282.35,282.35,282.22,282.24,7994.0,252.2921,252.2921,252.1759,252.1938,7994.0
2016-09-23 13:40:00,282.24,282.3,282.15,282.3,14609.0,252.1938,252.2474,252.1134,252.2474,14609.0
2016-09-23 13:45:00,282.3,282.32,282.12,282.13,7721.0,252.2474,252.2653,252.0866,252.0955,7721.0
2016-09-23 13:50:00,282.11,282.11,281.96,282.09,11727.0,252.0776,252.0776,251.9436,252.0597,11727.0
2016-09-23 13:55:00,282.07,282.16,281.97,282.01,10020.0,252.0419,252.1223,251.9525,251.9883,10020.0
2016-09-23 14:00:00,281.99,282.12,281.95,282.09,4214.0,251.9704,252.0866,251.9346,252.0597,4214.0
2016-09-23 14:05:00,282.16,282.3,282.13,282.23,5515.0,252.1223,252.2474,252.0955,252.1848,5515.0
2016-09-23 14:10:00,282.15,282.19,282.07,282.15,2600.0,252.1134,252.1491,252.0419,252.1134,2600.0
2016-09-23 14:15:00,282.09,282.16,282.04,282.14,9384.0,252.0597,252.1223,252.0151,252.1044,9384.0
2016-09-23 14:20:00,282.14,282.14,282.04,282.09,3937.0,252.1044,252.1044,252.0151,252.0597,3937.0
2016-09-23 14:25:00,282.11,282.22,282.05,282.2,6986.0,252.0776,252.1759,252.024,252.158,6986.0
2016-09-23 14:30:00,282.21,282.44,282.14,282.4,9516.0,252.167,252.3725,252.1044,252.3367,9516.0
2016-09-23 14:35:00,282.39,282.4,282.22,282.23,14950.0,252.3278,252.3367,252.1759,252.1848,14950.0
2016-09-23 14:40:00,282.19,282.19,282.08,282.16,12014.0,252.1491,252.1491,252.0508,252.1223,12014.0
2016-09-23 14:45:00,282.12,282.23,282.1,282.17,8081.0,252.0866,252.1848,252.0687,252.1312,8081.0
2016-09-23 14:50:00,282.15,282.26,282.14,282.26,2660.0,252.1134,252.2116,252.1044,252.2116,2660.0
2016-09-23 14:55:00,282.28,282.36,282.27,282.32,6933.0,252.2295,252.301,252.2206,252.2653,6933.0
2016-09-23 15:00:00,282.3,282.38,282.26,282.3,3858.0,252.2474,252.3189,252.2116,252.2474,3858.0
2016-09-23 15:05:00,282.29,282.58,282.29,282.48,8103.0,252.2385,252.4976,252.2385,252.4082,8103.0
2016-09-23 15:10:00,282.46,282.47,282.32,282.34,7364.0,252.3904,252.3993,252.2653,252.2831,7364.0
2016-09-23 15:15:00,282.4,282.42,282.21,282.25,5774.0,252.3367,252.3546,252.167,252.2027,5774.0
2016-09-23 15:20:00,282.24,282.24,282.15,282.2,6749.0,252.1938,252.1938,252.1134,252.158,6749.0
2016-09-23 15:25:00,282.24,282.35,282.17,282.35,14802.0,252.1938,252.2921,252.1312,252.2921,14802.0
2016-09-23 15:30:00,282.41,282.6,282.38,282.43,19630.0,252.3457,252.5155,252.3189,252.3635,19630.0
2016-09-23 15:35:00,282.48,282.49,282.14,282.16,22987.0,252.4082,252.4172,252.1044,252.1223,22987.0
2016-09-23 15:40:00,282.14,282.19,282.08,282.14,15790.0,252.1044,252.1491,252.0508,252.1044,15790.0
2016-09-23 15:45:00,282.12,282.18,282.0,282.07,20581.0,252.0866,252.1402,251.9793,252.0419,20581.0
2016-09-23 15:50:00,282.05,282.27,282.03,282.25,51264.0,252.024,252.2206,252.0061,252.2027,51264.0
2016-09-23 15:55:00,282.24,282.24,281.72,281.74,151038.0,252.1938,252.1938,251.7291,251.747,151038.0
2016-09-26 09:30:00,280.3,280.95,280.26,280.59,66494.0,250.4603,251.0411,250.4246,250.7194,66494.0
2016-09-26 09:35:00,280.55,280.77,280.25,280.38,47752.0,250.6837,250.8803,250.4156,250.5318,47752.0
2016-09-26 09:40:00,280.34,280.48,280.17,280.31,31116.0,250.496,250.6211,250.3441,250.4692,31116.0
2016-09-26 09:45:00,280.28,280.74,280.21,280.63,18697.0,250.4424,250.8535,250.3799,250.7552,18697.0
2016-09-26 09:50:00,280.56,280.76,280.55,280.57,6241.0,250.6926,250.8713,250.6837,250.7016,6241.0
2016-09-26 09:55:00,280.6,280.66,280.45,280.47,5460.0,250.7284,250.782,250.5943,250.6122,5460.0
2016-09-26 10:00:00,280.4,280.59,280.22,280.51,19264.0,250.5497,250.7194,250.3888,250.6479,19264.0
2016-09-26 10:05:00,280.53,280.8,280.53,280.7,4845.0,250.6658,250.9071,250.6658,250.8177,4845.0
2016-09-26 10:10:00,280.78,281.25,280.71,281.25,15300.0,250.8892,251.3092,250.8267,251.3092,15300.0
2016-09-26 10:15:00,281.31,281.31,281.14,281.19,2800.0,251.3628,251.3628,251.2109,251.2556,2800.0
2016-09-26 10:20:00,281.18,281.18,280.96,280.98,2600.0,251.2466,251.2466,251.05,251.0679,2600.0
2016-09-26 10:25:00,280.9,280.98,280.81,280.81,4700.0,250.9964,251.0679,250.916,250.916,4700.0
2016-09-26 10:30:00,280.83,281.0,280.8,281.0,1600.0,250.9339,251.0858,250.9071,251.0858,1600.0
2016-09-26 10:35:00,281.03,281.49,281.03,281.18,102363.0,251.1126,251.5236,251.1126,251.2466,102363.0
2016-09-26 10:40:00,281.2,281.41,281.18,281.31,2513.0,251.2645,251.4521,251.2466,251.3628,2513.0
2016-09-26 10:45:00,281.3,281.39,281.22,281.28,4610.0,251.3538,251.4343,251.2824,251.336,4610.0
2016-09-26 10:50:00,281.34,281.43,281.2,281.3,3060.0,251.3896,251.47,251.2645,251.3538,3060.0
2016-09-26 10:55:00,281.28,281.38,281.22,281.29,5942.0,251.336,251.4253,251.2824,251.3449,5942.0
2016-09-26 11:00:00,281.28,281.31,281.06,281.08,3200.0,251.336,251.3628,251.1394,251.1573,3200.0
2016-09-26 11:05:00,281.18,281.38,281.18,281.28,3507.0,251.2466,251.4253,251.2466,251.336,3507.0
2016-09-26 11:10:00,281.32,281.32,281.04,281.05,3887.0,251.3717,251.3717,251.1215,251.1305,3887.0
2016-09-26 11:15:00,281.07,281.23,281.07,281.21,2912.0,251.1483,251.2913,251.1483,251.2734,2912.0
2016-09-26 11:20:00,281.3,281.4,280.91,280.96,7357.0,251.3538,251.4432,251.0054,251.05,7357.0
2016-09-26 11:25:00,280.96,280.97,280.83,280.93,9088.0,251.05,251.059,250.9339,251.0232,9088.0
2016-09-26 11:30:00,280.89,280.94,280.64,280.85,7400.0,250.9875,251.0322,250.7641,250.9518,7400.0
2016-09-26 11:35:00,280.92,281.16,280.92,281.11,8439.0,251.0143,251.2287,251.0143,251.1841,8439.0
2016-09-26 11:40:00,281.05,281.1,280.97,280.97,2595.0,251.1305,251.1751,251.059,251.059,2595.0
2016-09-26 11:45:00,281.01,281.12,280.86,280.86,5505.0,251.0947,251.193,250.9607,250.9607,5505.0
2016-09-26 11:50:00,280.87,280.88,280.67,280.76,2900.0,250.9696,250.9786,250.7909,250.8713,2900.0
2016-09-26 11:55:00,280.86,280.91,280.76,280.85,2770.0,250.9607,251.0054,250.8713,250.9518,2770.0
2016-09-26 12:00:00,280.85,280.93,280.79,280.79,2284.0,250.9518,251.0232,250.8981,250.8981,2284.0
2016-09-26 12:05:00,280.85,280.99,280.85,280.94,2881.0,250.9518,251.0768,250.9518,251.0322,2881.0
2016-09-26 12:10:00,280.95,281.1,280.89,281.07,5541.0,251.0411,251.1751,250.9875,251.1483,5541.0
2016-09-26 12:15:00,281.05,281.23,281.05,281.1,3453.0,251.1305,251.2913,251.1305,251.1751,3453.0
2016-09-26 12:20:00,281.09,281.23,281.05,281.22,3476.0,251.1662,251.2913,251.1305,251.2824,3476.0
2016-09-26 12:25:00,281.25,281.25,281.09,281.2,1925.0,251.3092,251.3092,251.1662,251.2645,1925.0
2016-09-26 12:30:00,281.21,281.35,281.2,281.33,4000.0,251.2734,251.3985,251.2645,251.3807,4000.0
2016-09-26 12:35:00,281.35,281.35,281.17,281.17,3000.0,251.3985,251.3985,251.2377,251.2377,3000.0
2016-09-26 12:40:00,281.05,281.22,281.01,281.22,1400.0,251.1305,251.2824,251.0947,251.2824,1400.0
2016-09-26 12:45:00,281.26,281.28,281.19,281.21,1814.0,251.3181,251.336,251.2556,251.2734,1814.0
2016-09-26 12:50:00,281.19,281.34,281.14,281.33,3833.0,251.2556,251.3896,251.2109,251.3807,3833.0
2016-09-26 12:55:00,281.3,281.33,281.25,281.33,2193.0,251.3538,251.3807,251.3092,251.3807,2193.0
2016-09-26 13:00:00,281.27,281.35,281.24,281.34,1200.0,251.327,251.3985,251.3002,251.3896,1200.0
2016-09-26 13:05:00,281.36,281.38,281.06,281.06,2400.0,251.4075,251.4253,251.1394,251.1394,2400.0
2016-09-26 13:10:00,281.03,281.12,281.0,281.08,5916.0,251.1126,251.193,251.0858,251.1573,5916.0
2016-09-26 13:15:00,281.06,281.07,281.02,281.03,1621.0,251.1394,251.1483,251.1037,251.1126,1621.0
2016-09-26 13:20:00,281.01,281.03,280.79,280.81,4070.0,251.0947,251.1126,250.8981,250.916,4070.0
2016-09-26 13:25:00,280.78,280.8,280.69,280.72,7700.0,250.8892,250.9071,250.8088,250.8356,7700.0
2016-09-26 13:30:00,280.72,280.83,280.7,280.83,1900.0,250.8356,250.9339,250.8177,250.9339,1900.0
2016-09-26 13:35:00,280.79,280.79,280.54,280.54,3200.0,250.8981,250.8981,250.6748,250.6748,3200.0
2016-09-26 13:40:00,280.52,280.64,280.51,280.51,2300.0,250.6569,250.7641,250.6479,250.6479,2300.0
2016-09-26 13:45:00,280.53,280.6,280.51,280.6,400.0,250.6658,250.7284,250.6479,250.7284,400.0
2016-09-26 13:50:00,280.78,280.86,280.77,280.86,1173.0,250.8892,250.9607,250.8803,250.9607,1173.0
2016-09-26 13:55:00,280.85,280.85,280.74,280.77,929.0,250.9518,250.9518,250.8535,250.8803,929.0
2016-09-26 14:00:00,280.86,280.91,280.85,280.88,2247.0,250.9607,251.0054,250.9518,250.9786,2247.0
2016-09-26 14:05:00,280.87,280.9,280.79,280.9,1400.0,250.9696,250.9964,250.8981,250.9964,1400.0
2016-09-26 14:10:00,280.85,280.85,280.78,280.83,1200.0,250.9518,250.9518,250.8892,250.9339,1200.0
2016-09-26 14:15:00,280.77,281.1,280.77,281.06,2400.0,250.8803,251.1751,250.8803,251.1394,2400.0
2016-09-26 14:20:00,280.99,281.03,280.91,281.03,1546.0,251.0768,251.1126,251.0054,251.1126,1546.0
2016-09-26 14:25:00,281.08,281.09,280.94,281.04,9500.0,251.1573,251.1662,251.0322,251.1215,9500.0
2016-09-26 14:30:00,281.02,281.04,280.97,280.97,2879.0,251.1037,251.1215,251.059,251.059,2879.0
2016-09-26 14:35:00,280.92,280.95,280.69,280.73,5601.0,251.0143,251.0411,250.8088,250.8445,5601.0
2016-09-26 14:40:00,280.75,280.81,280.68,280.76,2318.0,250.8624,250.916,250.7998,250.8713,2318.0
2016-09-26 14:45:00,280.77,280.94,280.72,280.91,5300.0,250.8803,251.0322,250.8356,251.0054,5300.0
2016-09-26 14:50:00,280.91,280.95,280.85,280.95,5574.0,251.0054,251.0411,250.9518,251.0411,5574.0
2016-09-26 14:55:00,280.99,280.99,280.84,280.85,1870.0,251.0768,251.0768,250.9428,250.9518,1870.0
2016-09-26 15:00:00,280.86,280.86,280.66,280.67,7000.0,250.9607,250.9607,250.782,250.7909,7000.0
2016-09-26 15:05:00,280.67,280.96,280.66,280.93,3238.0,250.7909,251.05,250.782,251.0232,3238.0
2016-09-26 15:10:00,280.89,280.89,280.78,280.86,3410.0,250.9875,250.9875,250.8892,250.9607,3410.0
2016-09-26 15:15:00,280.84,280.9,280.67,280.7,6980.0,250.9428,250.9964,250.7909,250.8177,6980.0
2016-09-26 15:20:00,280.66,280.8,280.66,280.71,7665.0,250.782,250.9071,250.782,250.8267,7665.0
2016-09-26 15:25:00,280.72,280.9,280.72,280.89,6473.0,250.8356,250.9964,250.8356,250.9875,6473.0
2016-09-26 15:30:00,280.89,280.99,280.79,280.84,6106.0,250.9875,251.0768,250.8981,250.9428,6106.0
2016-09-26 15:35:00,280.84,280.84,280.55,280.69,9194.0,250.9428,250.9428,250.6837,250.8088,9194.0
2016-09-26 15:40:00,280.67,280.73,280.45,280.49,10241.0,250.7909,250.8445,250.5943,250.6301,10241.0
2016-09-26 15:45:00,280.47,280.59,280.42,280.55,7981.0,250.6122,250.7194,250.5675,250.6837,7981.0
2016-09-26 15:50:00,280.53,280.53,280.36,280.39,17387.0,250.6658,250.6658,250.5139,250.5407,17387.0
2016-09-26 15:55:00,280.42,280.44,280.15,280.33,48913.0,250.5675,250.5854,250.3263,250.4871,48913.0
2016-09-27 09:30:00,280.16,280.16,279.27,279.42,21690.0,250.3352,250.3352,249.54,249.674,21690.0
2016-09-27 09:35:00,279.45,280.07,279.45,280.05,19000.0,249.7008,250.2548,249.7008,250.2369,19000.0
2016-09-27 09:40:00,280.13,280.33,279.83,279.85,5900.0,250.3084,250.4871,250.0403,250.0582,5900.0
2016-09-27 09:45:00,279.82,280.05,279.74,279.99,7031.0,250.0314,250.2369,249.9599,250.1833,7031.0
2016-09-27 09:50:00,280.06,280.27,279.8,280.06,7415.0,250.2459,250.4335,250.0135,250.2459,7415.0
2016-09-27 09:55:00,280.06,280.41,280.06,280.4,7557.0,250.2459,250.5586,250.2459,250.5497,7557.0
2016-09-27 10:00:00,280.51,280.98,280.47,280.8,4600.0,250.6479,251.0679,250.6122,250.9071,4600.0
2016-09-27 10:05:00,280.71,280.86,280.59,280.6,2325.0,250.8267,250.9607,250.7194,250.7284,2325.0
2016-09-27 10:10:00,280.56,280.57,280.31,280.35,900.0,250.6926,250.7016,250.4692,250.505,900.0
2016-09-27 10:15:00,280.39,280.5,280.39,280.42,3900.0,250.5407,250.639,250.5407,250.5675,3900.0
2016-09-27 10:20:00,280.43,280.49,280.26,280.48,5120.0,250.5765,250.6301,250.4246,250.6211,5120.0
2016-09-27 10:25:00,280.44,280.56,280.27,280.31,3200.0,250.5854,250.6926,250.4335,250.4692,3200.0
2016-09-27 10:30:00,280.32,280.32,279.95,279.95,11688.0,250.4782,250.4782,250.1476,250.1476,11688.0
2016-09-27 10:35:00,279.95,279.96,279.76,279.92,8464.0,250.1476,250.1565,249.9778,250.1208,8464.0
2016-09-27 10:40:00,279.78,279.97,279.77,279.93,1600.0,249.9957,250.1654,249.9867,250.1297,1600.0
2016-09-27 10:45:00,279.91,280.05,279.91,279.96,2800.0,250.1118,250.2369,250.1118,250.1565,2800.0
2016-09-27 10:50:00,279.92,280.01,279.79,279.79,4302.0,250.1208,250.2012,250.0046,250.0046,4302.0
2016-09-27 10:55:00,279.8,279.86,279.29,279.36,12312.0,250.0135,250.0671,249.5578,249.6204,12312.0
2016-09-27 11:00:00,279.45,279.7,279.4,279.54,4529.0,249.7008,249.9242,249.6561,249.7812,4529.0
2016-09-27 11:05:00,279.58,279.58,279.35,279.46,6285.0,249.8169,249.8169,249.6114,249.7097,6285.0
2016-09-27 11:10:00,279.55,279.66,279.49,279.57,4671.0,249.7901,249.8884,249.7365,249.808,4671.0
2016-09-27 11:15:00,279.54,279.59,279.42,279.5,8824.0,249.7812,249.8259,249.674,249.7455,8824.0
2016-09-27 11:20:00,279.57,279.79,279.57,279.79,3202.0,249.808,250.0046,249.808,250.0046,3202.0
2016-09-27 11:25:00,279.74,279.99,279.61,279.95,14728.0,249.9599,250.1833,249.8438,250.1476,14728.0
2016-09-27 11:30:00,279.93,280.12,279.93,280.03,7000.0,250.1297,250.2995,250.1297,250.219,7000.0
2016-09-27 11:35:00,279.99,280.25,279.94,280.23,4200.0,250.1833,250.4156,250.1386,250.3978,4200.0
2016-09-27 11:40:00,280.25,280.3,280.01,280.04,3200.0,250.4156,250.4603,250.2012,250.228,3200.0
2016-09-27 11:45:00,279.92,280.05,279.84,279.9,11775.0,250.1208,250.2369,250.0493,250.1029,11775.0
2016-09-27 11:50:00,279.86,279.91,279.77,279.86,3237.0,250.0671,250.1118,249.9867,250.0671,3237.0
2016-09-27 11:55:00,279.84,280.04,279.84,279.93,7300.0,250.0493,250.228,250.0493,250.1297,7300.0
2016-09-27 12:00:00,279.92,279.99,279.84,279.89,25302.0,250.1208,250.1833,250.0493,250.0939,25302.0
2016-09-27 12:05:00,279.86,280.05,279.83,279.92,4657.0,250.0671,250.2369,250.0403,250.1208,4657.0
2016-09-27 12:10:00,279.89,279.97,279.83,279.83,19659.0,250.0939,250.1654,250.0403,250.0403,19659.0
2016-09-27 12:15:00,279.76,279.96,279.76,279.96,11656.0,249.9778,250.1565,249.9778,250.1565,11656.0
2016-09-27 12:20:00,279.96,280.53,279.96,280.49,9860.0,250.1565,250.6658,250.1565,250.6301,9860.0
2016-09-27 12:25:00,280.5,280.74,280.5,280.54,7152.0,250.639,250.8535,250.639,250.6748,7152.0
2016-09-27 12:30:00,280.58,280.69,280.56,280.61,7409.0,250.7105,250.8088,250.6926,250.7373,7409.0
2016-09-27 12:35:00,280.6,280.64,280.41,280.58,16706.0,250.7284,250.7641,250.5586,250.7105,16706.0
2016-09-27 12:40:00,280.58,280.64,280.54,280.63,6442.0,250.7105,250.7641,250.6748,250.7552,6442.0
2016-09-27 12:45:00,280.63,280.65,280.48,280.53,3446.0,250.7552,250.773,250.6211,250.6658,3446.0
2016-09-27 12:50:00,280.43,280.64,280.42,280.6,3100.0,250.5765,250.7641,250.5675,250.7284,3100.0
2016-09-27 12:55:00,280.68,280.75,280.62,280.72,3703.0,250.7998,250.8624,250.7462,250.8356,3703.0
2016-09-27 13:00:00,280.65,280.86,280.65,280.76,9433.0,250.773,250.9607,250.773,250.8713,9433.0
2016-09-27 13:05:00,280.75,280.78,280.64,280.68,3531.0,250.8624,250.8892,250.7641,250.7998,3531.0
2016-09-27 13:10:00,280.76,280.81,280.55,280.6,8704.0,250.8713,250.916,250.6837,250.7284,8704.0
2016-09-27 13:15:00,280.65,280.69,280.61,280.63,1300.0,250.773,250.8088,250.7373,250.7552,1300.0
2016-09-27 13:20:00,280.76,280.83,280.67,280.83,3283.0,250.8713,250.9339,250.7909,250.9339,3283.0
2016-09-27 13:25:00,280.82,280.87,280.78,280.87,5662.0,250.9249,250.9696,250.8892,250.9696,5662.0
2016-09-27 13:30:00,280.92,281.11,280.92,280.99,7492.0,251.0143,251.1841,251.0143,251.0768,7492.0
2016-09-27 13:35:00,281.0,281.0,280.88,280.92,3200.0,251.0858,251.0858,250.9786,251.0143,3200.0
2016-09-27 13:40:00,280.86,280.86,280.77,280.79,2100.0,250.9607,250.9607,250.8803,250.8981,2100.0
2016-09-27 13:45:00,280.95,280.95,280.78,280.78,3020.0,251.0411,251.0411,250.8892,250.8892,3020.0
2016-09-27 13:50:00,280.78,280.85,280.78,280.82,3680.0,250.8892,250.9518,250.8892,250.9249,3680.0
2016-09-27 13:55:00,280.82,280.86,280.58,280.67,6582.0,250.9249,250.9607,250.7105,250.7909,6582.0
2016-09-27 14:00:00,280.68,280.84,280.68,280.78,3176.0,250.7998,250.9428,250.7998,250.8892,3176.0
2016-09-27 14:05:00,280.77,280.77,280.6,280.62,3400.0,250.8803,250.8803,250.7284,250.7462,3400.0
2016-09-27 14:10:00,280.76,280.81,280.74,280.76,5390.0,250.8713,250.916,250.8535,250.8713,5390.0
2016-09-27 14:15:00,280.73,280.79,280.73,280.79,4400.0,250.8445,250.8981,250.8445,250.8981,4400.0
2016-09-27 14:20:00,280.79,280.85,280.78,280.78,1300.0,250.8981,250.9518,250.8892,250.8892,1300.0
2016-09-27 14:25:00,280.75,280.81,280.74,280.77,4941.0,250.8624,250.916,250.8535,250.8803,4941.0
2016-09-27 14:30:00,280.78,280.85,280.7,280.82,1300.0,250.8892,250.9518,250.8177,250.9249,1300.0
2016-09-27 14:35:00,280.87,280.92,280.8,280.83,3300.0,250.9696,251.0143,250.9071,250.9339,3300.0
2016-09-27 14:40:00,280.82,280.86,280.66,280.66,1851.0,250.9249,250.9607,250.782,250.782,1851.0
2016-09-27 14:45:00,280.72,280.72,280.53,280.53,2613.0,250.8356,250.8356,250.6658,250.6658,2613.0
2016-09-27 14:50:00,280.53,280.68,280.44,280.68,5500.0,250.6658,250.7998,250.5854,250.7998,5500.0
2016-09-27 14:55:00,280.59,280.6,280.51,280.56,3450.0,250.7194,250.7284,250.6479,250.6926,3450.0
2016-09-27 15:00:00,280.59,280.68,280.56,280.68,3335.0,250.7194,250.7998,250.6926,250.7998,3335.0
2016-09-27 15:05:00,280.66,280.76,280.66,280.7,4077.0,250.782,250.8713,250.782,250.8177,4077.0
2016-09-27 15:10:00,280.67,280.68,280.48,280.48,10820.0,250.7909,250.7998,250.6211,250.6211,10820.0
2016-09-27 15:15:00,280.48,280.57,280.48,280.54,6400.0,250.6211,250.7016,250.6211,250.6748,6400.0
2016-09-27 15:20:00,280.57,280.57,280.27,280.29,10672.0,250.7016,250.7016,250.4335,250.4514,10672.0
2016-09-27 15:25:00,280.28,280.37,280.21,280.31,13287.0,250.4424,250.5228,250.3799,250.4692,13287.0
2016-09-27 15:30:00,280.3,280.32,280.15,280.26,16504.0,250.4603,250.4782,250.3263,250.4246,16504.0
2016-09-27 15:35:00,280.27,280.37,280.2,280.35,22149.0,250.4335,250.5228,250.3709,250.505,22149.0
2016-09-27 15:40:00,280.37,280.48,280.33,280.48,21604.0,250.5228,250.6211,250.4871,250.6211,21604.0
2016-09-27 15:45:00,280.45,280.47,280.28,280.33,25039.0,250.5943,250.6122,250.4424,250.4871,25039.0
2016-09-27 15:50:00,280.33,280.52,280.29,280.49,44313.0,250.4871,250.6569,250.4514,250.6301,44313.0
2016-09-27 15:55:00,280.49,280.67,280.47,280.52,67348.0,250.6301,250.7909,250.6122,250.6569,67348.0
2016-09-28 09:30:00,280.91,281.49,280.89,281.45,34632.0,251.0054,251.5236,250.9875,251.4879,34632.0
2016-09-28 09:35:00,281.53,281.83,281.53,281.73,24721.0,251.5594,251.8274,251.5594,251.7381,24721.0
2016-09-28 09:40:00,281.72,281.72,281.38,281.48,18692.0,251.7291,251.7291,251.4253,251.5147,18692.0
2016-09-28 09:45:00,281.53,281.95,281.52,281.77,17967.0,251.5594,251.9346,251.5504,251.7738,17967.0
2016-09-28 09:50:00,281.83,281.83,281.66,281.74,9750.0,251.8274,251.8274,251.6755,251.747,9750.0
2016-09-28 09:55:00,281.81,281.81,281.6,281.79,5475.0,251.8096,251.8096,251.6219,251.7917,5475.0
2016-09-28 10:00:00,281.82,282.22,281.74,281.97,29495.0,251.8185,252.1759,251.747,251.9525,29495.0
2016-09-28 10:05:00,281.94,281.98,281.63,281.72,4073.0,251.9257,251.9615,251.6487,251.7291,4073.0
2016-09-28 10:10:00,281.69,281.81,281.4,281.49,18760.0,251.7023,251.8096,251.4432,251.5236,18760.0
2016-09-28 10:15:00,281.52,281.52,281.29,281.29,2030.0,251.5504,251.5504,251.3449,251.3449,2030.0
2016-09-28 10:20:00,281.35,281.35,281.1,281.14,4100.0,251.3985,251.3985,251.1751,251.2109,4100.0
2016-09-28 10:25:00,281.14,281.22,281.11,281.22,600.0,251.2109,251.2824,251.1841,251.2824,600.0
2016-09-28 10:30:00,281.34,281.41,280.8,280.84,3595.0,251.3896,251.4521,250.9071,250.9428,3595.0
2016-09-28 10:35:00,280.86,280.89,280.48,280.65,6136.0,250.9607,250.9875,250.6211,250.773,6136.0
2016-09-28 10:40:00,280.64,280.72,280.59,280.65,2123.0,250.7641,250.8356,250.7194,250.773,2123.0
2016-09-28 10:45:00,280.55,280.55,280.14,280.14,2364.0,250.6837,250.6837,250.3173,250.3173,2364.0
2016-09-28 10:50:00,280.11,280.22,279.91,280.14,9163.0,250.2905,250.3888,250.1118,250.3173,9163.0
2016-09-28 10:55:00,280.36,280.49,280.03,280.03,5962.0,250.5139,250.6301,250.219,250.219,5962.0
2016-09-28 11:00:00,279.84,279.89,279.34,279.34,15299.0,250.0493,250.0939,249.6025,249.6025,15299.0
2016-09-28 11:05:00,279.37,279.52,279.34,279.52,2972.0,249.6293,249.7633,249.6025,249.7633,2972.0
2016-09-28 11:10:00,279.49,279.7,279.31,279.68,4075.0,249.7365,249.9242,249.5757,249.9063,4075.0
2016-09-28 11:15:00,279.64,279.86,279.62,279.84,5100.0,249.8706,250.0671,249.8527,250.0493,5100.0
2016-09-28 11:20:00,279.99,280.06,279.92,279.92,1550.0,250.1833,250.2459,250.1208,250.1208,1550.0
2016-09-28 11:25:00,279.96,279.96,279.64,279.71,6050.0,250.1565,250.1565,249.8706,249.9331,6050.0
2016-09-28 11:30:00,279.69,279.71,279.41,279.57,2400.0,249.9152,249.9331,249.665,249.808,2400.0
2016-09-28 11:35:00,279.5,279.76,279.5,279.64,2480.0,249.7455,249.9778,249.7455,249.8706,2480.0
2016-09-28 11:40:00,279.68,279.88,279.68,279.7,6775.0,249.9063,250.085,249.9063,249.9242,6775.0
2016-09-28 11:45:00,279.73,279.94,279.7,279.94,4156.0,249.951,250.1386,249.9242,250.1386,4156.0
2016-09-28 11:50:00,279.92,280.14,279.89,280.06,2900.0,250.1208,250.3173,250.0939,250.2459,2900.0
2016-09-28 11:55:00,280.13,280.13,280.05,280.12,4800.0,250.3084,250.3084,250.2369,250.2995,4800.0
2016-09-28 12:00:00,280.16,280.16,279.82,279.83,3806.0,250.3352,250.3352,250.0314,250.0403,3806.0
2016-09-28 12:05:00,279.84,280.0,279.84,279.97,1505.0,250.0493,250.1922,250.0493,250.1654,1505.0
2016-09-28 12:10:00,279.91,280.47,279.91,280.47,1900.0,250.1118,250.6122,250.1118,250.6122,1900.0
2016-09-28 12:15:00,280.48,280.5,280.2,280.21,4700.0,250.6211,250.639,250.3709,250.3799,4700.0
2016-09-28 12:20:00,280.21,280.31,280.13,280.31,2100.0,250.3799,250.4692,250.3084,250.4692,2100.0
2016-09-28 12:25:00,280.29,280.34,280.16,280.16,3215.0,250.4514,250.496,250.3352,250.3352,3215.0
2016-09-28 12:30:00,280.22,280.22,280.0,280.0,865.0,250.3888,250.3888,250.1922,250.1922,865.0
2016-09-28 12:35:00,280.0,280.27,280.0,280.26,4370.0,250.1922,250.4335,250.1922,250.4246,4370.0
2016-09-28 12:40:00,280.3,280.48,280.23,280.42,2503.0,250.4603,250.6211,250.3978,250.5675,2503.0
2016-09-28 12:45:00,280.46,280.63,280.42,280.42,4669.0,250.6033,250.7552,250.5675,250.5675,4669.0
2016-09-28 12:50:00,280.44,280.52,280.39,280.52,1300.0,250.5854,250.6569,250.5407,250.6569,1300.0
2016-09-28 12:55:00,280.49,280.49,280.37,280.41,6300.0,250.6301,250.6301,250.5228,250.5586,6300.0
2016-09-28 13:00:00,280.38,280.38,280.22,280.24,4900.0,250.5318,250.5318,250.3888,250.4067,4900.0
2016-09-28 13:05:00,280.29,280.32,280.22,280.22,1207.0,250.4514,250.4782,250.3888,250.3888,1207.0
2016-09-28 13:10:00,280.21,280.31,280.15,280.18,1773.0,250.3799,250.4692,250.3263,250.3531,1773.0
2016-09-28 13:15:00,280.2,280.37,280.15,280.36,1400.0,250.3709,250.5228,250.3263,250.5139,1400.0
2016-09-28 13:20:00,280.42,280.6,280.42,280.54,600.0,250.5675,250.7284,250.5675,250.6748,600.0
2016-09-28 13:25:00,280.49,280.69,280.49,280.69,2015.0,250.6301,250.8088,250.6301,250.8088,2015.0
2016-09-28 13:30:00,280.8,280.99,280.79,280.99,5900.0,250.9071,251.0768,250.8981,251.0768,5900.0
2016-09-28 13:35:00,280.97,280.97,280.92,280.92,3014.0,251.059,251.059,251.0143,251.0143,3014.0
2016-09-28 13:40:00,280.96,281.02,280.95,281.02,5840.0,251.05,251.1037,251.0411,251.1037,5840.0
2016-09-28 13:45:00,281.03,281.1,280.92,280.92,2148.0,251.1126,251.1751,251.0143,251.0143,2148.0
2016-09-28 13:50:00,281.01,281.01,280.93,280.93,1100.0,251.0947,251.0947,251.0232,251.0232,1100.0
2016-09-28 13:55:00,280.93,280.97,280.93,280.97,1900.0,251.0232,251.059,251.0232,251.059,1900.0
2016-09-28 14:00:00,280.93,281.01,280.84,280.89,3251.0,251.0232,251.0947,250.9428,250.9875,3251.0
2016-09-28 14:05:00,280.84,280.97,280.79,280.91,7362.0,250.9428,251.059,250.8981,251.0054,7362.0
2016-09-28 14:10:00,280.92,281.59,280.92,281.49,12122.0,251.0143,251.613,251.0143,251.5236,12122.0
2016-09-28 14:15:00,281.47,281.6,281.4,281.57,6518.0,251.5057,251.6219,251.4432,251.5951,6518.0
2016-09-28 14:20:00,281.59,281.82,281.38,281.79,15085.0,251.613,251.8185,251.4253,251.7917,15085.0
2016-09-28 14:25:00,281.81,282.36,281.75,282.04,22011.0,251.8096,252.301,251.7559,252.0151,22011.0
2016-09-28 14:30:00,282.04,282.22,282.03,282.11,5000.0,252.0151,252.1759,252.0061,252.0776,5000.0
2016-09-28 14:35:00,282.15,282.17,281.82,281.96,11217.0,252.1134,252.1312,251.8185,251.9436,11217.0
2016-09-28 14:40:00,281.97,282.09,281.94,281.98,4527.0,251.9525,252.0597,251.9257,251.9615,4527.0
2016-09-28 14:45:00,281.98,282.21,281.98,282.19,5940.0,251.9615,252.167,251.9615,252.1491,5940.0
2016-09-28 14:50:00,282.19,282.38,282.16,282.36,11999.0,252.1491,252.3189,252.1223,252.301,11999.0
2016-09-28 14:55:00,282.35,282.37,282.11,282.12,4400.0,252.2921,252.3099,252.0776,252.0866,4400.0
2016-09-28 15:00:00,282.18,282.22,282.11,282.19,11150.0,252.1402,252.1759,252.0776,252.1491,11150.0
2016-09-28 15:05:00,282.15,282.21,282.04,282.04,3800.0,252.1134,252.167,252.0151,252.0151,3800.0
2016-09-28 15:10:00,282.03,282.14,282.01,282.03,7076.0,252.0061,252.1044,251.9883,252.0061,7076.0
2016-09-28 15:15:00,282.05,282.17,282.05,282.07,10228.0,252.024,252.1312,252.024,252.0419,10228.0
2016-09-28 15:20:00,282.14,282.3,282.14,282.26,4126.0,252.1044,252.2474,252.1044,252.2116,4126.0
2016-09-28 15:25:00,282.26,282.28,282.03,282.14,2828.0,252.2116,252.2295,252.0061,252.1044,2828.0
2016-09-28 15:30:00,282.13,282.15,282.03,282.13,4045.0,252.0955,252.1134,252.0061,252.0955,4045.0
2016-09-28 15:35:00,282.16,282.41,282.12,282.41,7360.0,252.1223,252.3457,252.0866,252.3457,7360.0
2016-09-28 15:40:00,282.43,282.65,282.4,282.65,24118.0,252.3635,252.5601,252.3367,252.5601,24118.0
2016-09-28 15:45:00,282.64,282.76,282.62,282.71,10218.0,252.5512,252.6584,252.5333,252.6137,10218.0
2016-09-28 15:50:00,282.71,282.92,282.63,282.92,45028.0,252.6137,252.8014,252.5423,252.8014,45028.0
2016-09-28 15:55:00,282.92,283.2,282.88,283.01,100561.0,252.8014,253.0516,252.7656,252.8818,100561.0
2016-09-29 09:30:00,282.56,282.8,281.83,282.01,30627.0,252.4797,252.6942,251.8274,251.9883,30627.0
2016-09-29 09:35:00,281.99,282.68,281.94,282.28,50462.0,251.9704,252.5869,251.9257,252.2295,50462.0
2016-09-29 09:40:00,282.32,282.68,282.25,282.59,15278.0,252.2653,252.5869,252.2027,252.5065,15278.0
2016-09-29 09:45:00,282.66,282.76,282.58,282.66,6550.0,252.5691,252.6584,252.4976,252.5691,6550.0
2016-09-29 09:50:00,282.43,282.58,282.39,282.46,5621.0,252.3635,252.4976,252.3278,252.3904,5621.0
2016-09-29 09:55:00,282.51,282.79,282.51,282.75,1925.0,252.435,252.6852,252.435,252.6495,1925.0
2016-09-29 10:00:00,282.89,283.18,282.89,283.09,7234.0,252.7746,253.0337,252.7746,252.9533,7234.0
2016-09-29 10:05:00,283.04,283.04,281.74,281.95,116114.0,252.9086,252.9086,251.747,251.9346,116114.0
2016-09-29 10:10:00,281.95,282.29,281.93,281.93,6600.0,251.9346,252.2385,251.9168,251.9168,6600.0
2016-09-29 10:15:00,281.93,282.54,281.89,282.54,3182.0,251.9168,252.4618,251.881,252.4618,3182.0
2016-09-29 10:20:00,282.5,282.8,282.46,282.8,7626.0,252.4261,252.6942,252.3904,252.6942,7626.0
2016-09-29 10:25:00,282.86,282.92,282.69,282.81,12492.0,252.7478,252.8014,252.5959,252.7031,12492.0
2016-09-29 10:30:00,282.76,282.83,282.55,282.56,3670.0,252.6584,252.721,252.4708,252.4797,3670.0
2016-09-29 10:35:00,282.53,282.7,282.51,282.69,4806.0,252.4529,252.6048,252.435,252.5959,4806.0
2016-09-29 10:40:00,282.66,282.79,282.45,282.48,9878.0,252.5691,252.6852,252.3814,252.4082,9878.0
2016-09-29 10:45:00,282.46,282.62,282.38,282.45,11860.0,252.3904,252.5333,252.3189,252.3814,11860.0
2016-09-29 10:50:00,282.49,282.53,282.24,282.38,21772.0,252.4172,252.4529,252.1938,252.3189,21772.0
2016-09-29 10:55:00,282.32,282.45,282.21,282.21,13680.0,252.2653,252.3814,252.167,252.167,13680.0
2016-09-29 11:00:00,282.18,282.23,282.01,282.17,21209.0,252.1402,252.1848,251.9883,252.1312,21209.0
2016-09-29 11:05:00,282.14,282.25,282.01,282.09,8240.0,252.1044,252.2027,251.9883,252.0597,8240.0
2016-09-29 11:10:00,282.05,282.05,281.57,281.66,7622.0,252.024,252.024,251.5951,251.6755,7622.0
2016-09-29 11:15:00,281.61,281.71,281.51,281.71,2515.0,251.6308,251.7202,251.5415,251.7202,2515.0
2016-09-29 11:20:00,281.67,281.83,281.62,281.68,9053.0,251.6845,251.8274,251.6398,251.6934,9053.0
2016-09-29 11:25:00,281.64,282.04,281.64,282.01,8037.0,251.6576,252.0151,251.6576,251.9883,8037.0
2016-09-29 11:30:00,281.99,282.14,281.94,282.09,7147.0,251.9704,252.1044,251.9257,252.0597,7147.0
2016-09-29 11:35:00,282.08,282.19,282.03,282.03,7595.0,252.0508,252.1491,252.0061,252.0061,7595.0
2016-09-29 11:40:00,282.06,282.12,282.06,282.08,3300.0,252.0329,252.0866,252.0329,252.0508,3300.0
2016-09-29 11:45:00,282.05,282.05,281.78,281.8,6252.0,252.024,252.024,251.7827,251.8006,6252.0
2016-09-29 11:50:00,281.79,281.95,281.78,281.88,6266.0,251.7917,251.9346,251.7827,251.8721,6266.0
2016-09-29 11:55:00,281.88,281.89,281.74,281.82,25586.0,251.8721,251.881,251.747,251.8185,25586.0
2016-09-29 12:00:00,281.78,281.84,281.76,281.83,1600.0,251.7827,251.8364,251.7649,251.8274,1600.0
2016-09-29 12:05:00,281.81,282.13,281.81,282.07,23919.0,251.8096,252.0955,251.8096,252.0419,23919.0
2016-09-29 12:10:00,282.07,282.16,282.06,282.09,16605.0,252.0419,252.1223,252.0329,252.0597,16605.0
2016-09-29 12:15:00,282.11,282.11,282.03,282.06,2300.0,252.0776,252.0776,252.0061,252.0329,2300.0
2016-09-29 12:20:00,282.05,282.18,282.04,282.14,660.0,252.024,252.1402,252.0151,252.1044,660.0
2016-09-29 12:25:00,282.32,282.36,282.07,282.11,7486.0,252.2653,252.301,252.0419,252.0776,7486.0
2016-09-29 12:30:00,282.14,282.14,282.04,282.11,1500.0,252.1044,252.1044,252.0151,252.0776,1500.0
2016-09-29 12:35:00,282.09,282.1,281.92,281.92,3469.0,252.0597,252.0687,251.9078,251.9078,3469.0
2016-09-29 12:40:00,281.62,281.71,281.21,281.26,16015.0,251.6398,251.7202,251.2734,251.3181,16015.0
2016-09-29 12:45:00,281.2,281.2,280.59,280.59,14020.0,251.2645,251.2645,250.7194,250.7194,14020.0
2016-09-29 12:50:00,280.42,280.42,279.85,280.1,37287.0,250.5675,250.5675,250.0582,250.2816,37287.0
2016-09-29 12:55:00,280.02,280.11,279.91,280.03,10715.0,250.2101,250.2905,250.1118,250.219,10715.0
2016-09-29 13:00:00,280.0,280.13,279.26,279.61,24312.0,250.1922,250.3084,249.531,249.8438,24312.0
2016-09-29 13:05:00,279.66,280.06,279.53,280.02,23336.0,249.8884,250.2459,249.7723,250.2101,23336.0
2016-09-29 13:10:00,280.01,280.72,279.97,280.15,43287.0,250.2012,250.8356,250.1654,250.3263,43287.0
2016-09-29 13:15:00,280.09,280.42,280.08,280.37,6918.0,250.2727,250.5675,250.2637,250.5228,6918.0
2016-09-29 13:20:00,280.31,280.61,280.24,280.54,12908.0,250.4692,250.7373,250.4067,250.6748,12908.0
2016-09-29 13:25:00,280.54,280.54,280.43,280.47,7058.0,250.6748,250.6748,250.5765,250.6122,7058.0
2016-09-29 13:30:00,280.38,280.76,280.34,280.75,4891.0,250.5318,250.8713,250.496,250.8624,4891.0
2016-09-29 13:35:00,280.66,280.72,280.57,280.59,3300.0,250.782,250.8356,250.7016,250.7194,3300.0
2016-09-29 13:40:00,280.47,280.47,280.13,280.41,4336.0,250.6122,250.6122,250.3084,250.5586,4336.0
2016-09-29 13:45:00,280.16,280.19,279.87,280.06,7078.0,250.3352,250.362,250.0761,250.2459,7078.0
2016-09-29 13:50:00,280.01,280.01,279.42,279.42,10987.0,250.2012,250.2012,249.674,249.674,10987.0
2016-09-29 13:55:00,279.52,279.52,279.14,279.38,16810.0,249.7633,249.7633,249.4238,249.6382,16810.0
2016-09-29 14:00:00,279.38,279.63,279.23,279.63,13515.0,249.6382,249.8616,249.5042,249.8616,13515.0
2016-09-29 14:05:00,279.74,279.96,279.74,279.91,10300.0,249.9599,250.1565,249.9599,250.1118,10300.0
2016-09-29 14:10:00,279.89,280.01,279.83,279.96,9038.0,250.0939,250.2012,250.0403,250.1565,9038.0
2016-09-29 14:15:00,280.17,280.44,280.13,280.42,2757.0,250.3441,250.5854,250.3084,250.5675,2757.0
2016-09-29 14:20:00,280.58,280.63,280.39,280.49,3700.0,250.7105,250.7552,250.5407,250.6301,3700.0
2016-09-29 14:25:00,280.61,281.16,280.43,281.05,6660.0,250.7373,251.2287,250.5765,251.1305,6660.0
2016-09-29 14:30:00,281.08,281.08,280.82,281.02,3121.0,251.1573,251.1573,250.9249,251.1037,3121.0
2016-09-29 14:35:00,281.05,281.46,281.05,281.28,5820.0,251.1305,251.4968,251.1305,251.336,5820.0
2016-09-29 14:40:00,281.24,281.26,281.01,281.12,5550.0,251.3002,251.3181,251.0947,251.193,5550.0
2016-09-29 14:45:00,281.03,281.26,280.9,281.16,4891.0,251.1126,251.3181,250.9964,251.2287,4891.0
2016-09-29 14:50:00,281.11,281.22,280.96,280.99,22318.0,251.1841,251.2824,251.05,251.0768,22318.0
2016-09-29 14:55:00,281.0,281.13,280.67,280.8,1833.0,251.0858,251.2019,250.7909,250.9071,1833.0
2016-09-29 15:00:00,280.73,280.85,280.51,280.54,12040.0,250.8445,250.9518,250.6479,250.6748,12040.0
2016-09-29 15:05:00,280.6,280.73,280.44,280.68,9818.0,250.7284,250.8445,250.5854,250.7998,9818.0
2016-09-29 15:10:00,280.67,280.88,280.55,280.74,6000.0,250.7909,250.9786,250.6837,250.8535,6000.0
2016-09-29 15:15:00,280.81,280.81,280.51,280.53,2527.0,250.916,250.916,250.6479,250.6658,2527.0
2016-09-29 15:20:00,280.4,280.63,280.35,280.37,2881.0,250.5497,250.7552,250.505,250.5228,2881.0
2016-09-29 15:25:00,280.4,280.66,280.07,280.66,7474.0,250.5497,250.782,250.2548,250.782,7474.0
2016-09-29 15:30:00,280.66,280.89,280.45,280.65,8400.0,250.782,250.9875,250.5943,250.773,8400.0
2016-09-29 15:35:00,280.65,280.79,280.59,280.67,2128.0,250.773,250.8981,250.7194,250.7909,2128.0
2016-09-29 15:40:00,280.84,280.94,280.47,280.73,12060.0,250.9428,251.0322,250.6122,250.8445,12060.0
2016-09-29 15:45:00,280.72,280.72,280.46,280.47,6034.0,250.8356,250.8356,250.6033,250.6122,6034.0
2016-09-29 15:50:00,280.46,280.49,280.19,280.35,10606.0,250.6033,250.6301,250.362,250.505,10606.0
2016-09-29 15:55:00,280.36,280.37,279.87,279.89,72525.0,250.5139,250.5228,250.0761,250.0939,72525.0
2016-09-30 09:30:00,281.24,281.99,281.24,281.43,41698.0,251.3002,251.9704,251.3002,251.47,41698.0
2016-09-30 09:35:00,281.41,281.63,281.07,281.09,25236.0,251.4521,251.6487,251.1483,251.1662,25236.0
2016-09-30 09:40:00,281.05,281.21,280.61,281.03,33424.0,251.1305,251.2734,250.7373,251.1126,33424.0
2016-09-30 09:45:00,281.02,281.35,280.8,280.87,15687.0,251.1037,251.3985,250.9071,250.9696,15687.0
2016-09-30 09:50:00,280.9,281.1,280.26,280.38,17825.0,250.9964,251.1751,250.4246,250.5318,17825.0
2016-09-30 09:55:00,280.39,280.83,280.38,280.53,16836.0,250.5407,250.9339,250.5318,250.6658,16836.0
2016-09-30 10:00:00,280.53,280.96,280.5,280.95,8400.0,250.6658,251.05,250.639,251.0411,8400.0
2016-09-30 10:05:00,281.0,281.08,280.81,280.98,9822.0,251.0858,251.1573,250.916,251.0679,9822.0
2016-09-30 10:10:00,281.04,281.11,280.84,281.11,9751.0,251.1215,251.1841,250.9428,251.1841,9751.0
2016-09-30 10:15:00,281.11,281.11,280.7,280.73,5500.0,251.1841,251.1841,250.8177,250.8445,5500.0
2016-09-30 10:20:00,280.79,280.8,280.57,280.77,3845.0,250.8981,250.9071,250.7016,250.8803,3845.0
2016-09-30 10:25:00,280.74,281.32,280.74,281.31,5103.0,250.8535,251.3717,250.8535,251.3628,5103.0
2016-09-30 10:30:00,281.36,281.44,281.36,281.38,1575.0,251.4075,251.4789,251.4075,251.4253,1575.0
2016-09-30 10:35:00,281.4,281.46,281.13,281.13,9305.0,251.4432,251.4968,251.2019,251.2019,9305.0
2016-09-30 10:40:00,281.25,281.41,281.23,281.23,2300.0,251.3092,251.4521,251.2913,251.2913,2300.0
2016-09-30 10:45:00,281.31,281.37,281.18,281.18,1560.0,251.3628,251.4164,251.2466,251.2466,1560.0
2016-09-30 10:50:00,281.29,281.36,281.21,281.26,6481.0,251.3449,251.4075,251.2734,251.3181,6481.0
2016-09-30 10:55:00,281.27,281.47,281.26,281.46,8300.0,251.327,251.5057,251.3181,251.4968,8300.0
2016-09-30 11:00:00,281.48,281.97,281.47,281.9,12666.0,251.5147,251.9525,251.5057,251.89,12666.0
2016-09-30 11:05:00,281.91,281.97,281.87,281.96,6250.0,251.8989,251.9525,251.8632,251.9436,6250.0
2016-09-30 11:10:00,282.0,282.74,282.0,282.74,26396.0,251.9793,252.6405,251.9793,252.6405,26396.0
2016-09-30 11:15:00,282.74,282.77,282.46,282.47,14907.0,252.6405,252.6674,252.3904,252.3993,14907.0
2016-09-30 11:20:00,282.55,282.65,282.39,282.44,12450.0,252.4708,252.5601,252.3278,252.3725,12450.0
2016-09-30 11:25:00,282.42,282.59,282.31,282.55,10749.0,252.3546,252.5065,252.2563,252.4708,10749.0
2016-09-30 11:30:00,282.6,282.76,282.45,282.45,21025.0,252.5155,252.6584,252.3814,252.3814,21025.0
2016-09-30 11:35:00,282.45,282.52,282.22,282.22,7900.0,252.3814,252.444,252.1759,252.1759,7900.0
2016-09-30 11:40:00,282.23,282.28,282.12,282.25,8500.0,252.1848,252.2295,252.0866,252.2027,8500.0
2016-09-30 11:45:00,282.28,282.32,282.22,282.32,2553.0,252.2295,252.2653,252.1759,252.2653,2553.0
2016-09-30 11:50:00,282.43,282.49,282.31,282.45,9642.0,252.3635,252.4172,252.2563,252.3814,9642.0
2016-09-30 11:55:00,282.42,282.42,282.29,282.32,3300.0,252.3546,252.3546,252.2385,252.2653,3300.0
2016-09-30 12:00:00,282.25,282.32,282.24,282.27,14450.0,252.2027,252.2653,252.1938,252.2206,14450.0
2016-09-30 12:05:00,282.29,282.46,282.29,282.36,6900.0,252.2385,252.3904,252.2385,252.301,6900.0
2016-09-30 12:10:00,282.43,282.45,282.26,282.42,3500.0,252.3635,252.3814,252.2116,252.3546,3500.0
2016-09-30 12:15:00,282.47,282.62,282.47,282.62,1545.0,252.3993,252.5333,252.3993,252.5333,1545.0
2016-09-30 12:20:00,282.65,282.68,282.53,282.53,4533.0,252.5601,252.5869,252.4529,252.4529,4533.0
2016-09-30 12:25:00,282.56,282.72,282.56,282.63,9687.0,252.4797,252.6227,252.4797,252.5423,9687.0
2016-09-30 12:30:00,282.65,282.85,282.65,282.75,16470.0,252.5601,252.7388,252.5601,252.6495,16470.0
2016-09-30 12:35:00,282.69,282.93,282.66,282.93,4240.0,252.5959,252.8103,252.5691,252.8103,4240.0
2016-09-30 12:40:00,282.94,282.98,282.59,282.72,5653.0,252.8193,252.855,252.5065,252.6227,5653.0
2016-09-30 12:45:00,282.78,282.79,282.64,282.67,9111.0,252.6763,252.6852,252.5512,252.578,9111.0
2016-09-30 12:50:00,282.69,282.7,282.57,282.66,4300.0,252.5959,252.6048,252.4886,252.5691,4300.0
2016-09-30 12:55:00,282.65,282.76,282.5,282.5,8078.0,252.5601,252.6584,252.4261,252.4261,8078.0
2016-09-30 13:00:00,282.48,282.67,282.45,282.67,8301.0,252.4082,252.578,252.3814,252.578,8301.0
2016-09-30 13:05:00,282.67,282.68,282.51,282.55,5000.0,252.578,252.5869,252.435,252.4708,5000.0
2016-09-30 13:10:00,282.55,282.67,282.55,282.6,3113.0,252.4708,252.578,252.4708,252.5155,3113.0
2016-09-30 13:15:00,282.57,282.61,282.37,282.43,5341.0,252.4886,252.5244,252.3099,252.3635,5341.0
2016-09-30 13:20:00,282.44,282.59,282.44,282.5,3740.0,252.3725,252.5065,252.3725,252.4261,3740.0
2016-09-30 13:25:00,282.51,282.55,282.29,282.32,5502.0,252.435,252.4708,252.2385,252.2653,5502.0
2016-09-30 13:30:00,282.32,282.34,282.18,282.28,3180.0,252.2653,252.2831,252.1402,252.2295,3180.0
2016-09-30 13:35:00,282.36,282.42,282.33,282.42,1700.0,252.301,252.3546,252.2742,252.3546,1700.0
2016-09-30 13:40:00,282.48,282.62,282.37,282.62,5594.0,252.4082,252.5333,252.3099,252.5333,5594.0
2016-09-30 13:45:00,282.58,282.66,282.57,282.57,2900.0,252.4976,252.5691,252.4886,252.4886,2900.0
2016-09-30 13:50:00,282.59,282.59,282.56,282.57,1000.0,252.5065,252.5065,252.4797,252.4886,1000.0
2016-09-30 13:55:00,282.57,282.58,282.45,282.58,900.0,252.4886,252.4976,252.3814,252.4976,900.0
2016-09-30 14:00:00,282.54,282.65,282.53,282.65,3200.0,252.4618,252.5601,252.4529,252.5601,3200.0
2016-09-30 14:05:00,282.66,282.66,282.58,282.59,1417.0,252.5691,252.5691,252.4976,252.5065,1417.0
2016-09-30 14:10:00,282.56,282.84,282.56,282.67,3411.0,252.4797,252.7299,252.4797,252.578,3411.0
2016-09-30 14:15:00,282.69,282.84,282.69,282.76,2354.0,252.5959,252.7299,252.5959,252.6584,2354.0
2016-09-30 14:20:00,282.8,282.93,282.8,282.87,4400.0,252.6942,252.8103,252.6942,252.7567,4400.0
2016-09-30 14:25:00,282.85,282.91,282.82,282.89,2658.0,252.7388,252.7925,252.712,252.7746,2658.0
2016-09-30 14:30:00,282.89,282.98,282.87,282.92,2095.0,252.7746,252.855,252.7567,252.8014,2095.0
2016-09-30 14:35:00,282.92,282.99,282.86,282.96,6235.0,252.8014,252.8639,252.7478,252.8371,6235.0
2016-09-30 14:40:00,282.98,283.03,282.9,282.92,1300.0,252.855,252.8997,252.7835,252.8014,1300.0
2016-09-30 14:45:00,282.95,283.02,282.94,282.96,2400.0,252.8282,252.8907,252.8193,252.8371,2400.0
2016-09-30 14:50:00,282.97,282.97,282.85,282.89,3300.0,252.8461,252.8461,252.7388,252.7746,3300.0
2016-09-30 14:55:00,282.91,282.93,282.88,282.88,9644.0,252.7925,252.8103,252.7656,252.7656,9644.0
2016-09-30 15:00:00,282.91,283.1,282.9,283.04,8696.0,252.7925,252.9622,252.7835,252.9086,8696.0
2016-09-30 15:05:00,283.02,283.06,282.97,283.06,5441.0,252.8907,252.9265,252.8461,252.9265,5441.0
2016-09-30 15:10:00,283.07,283.13,283.05,283.13,5357.0,252.9354,252.989,252.9175,252.989,5357.0
2016-09-30 15:15:00,283.16,283.31,283.09,283.1,13200.0,253.0158,253.1499,252.9533,252.9622,13200.0
2016-09-30 15:20:00,283.08,283.17,283.08,283.17,7297.0,252.9444,253.0248,252.9444,253.0248,7297.0
2016-09-30 15:25:00,283.17,283.21,283.08,283.11,10494.0,253.0248,253.0605,252.9444,252.9712,10494.0
2016-09-30 15:30:00,283.12,283.21,283.02,283.04,13385.0,252.9801,253.0605,252.8907,252.9086,13385.0
2016-09-30 15:35:00,283.06,283.14,283.01,283.01,6869.0,252.9265,252.998,252.8818,252.8818,6869.0
2016-09-30 15:40:00,282.93,283.18,282.92,283.14,12432.0,252.8103,253.0337,252.8014,252.998,12432.0
2016-09-30 15:45:00,283.16,283.19,282.99,283.08,24671.0,253.0158,253.0426,252.8639,252.9444,24671.0
2016-09-30 15:50:00,283.07,283.2,282.93,282.96,36579.0,252.9354,253.0516,252.8103,252.8371,36579.0
2016-09-30 15:55:00,282.95,282.95,282.17,282.22,139984.0,252.8282,252.8282,252.1312,252.1759,139984.0
2016-10-03 09:30:00,281.21,281.52,280.76,281.2,84203.0,251.2734,251.5504,250.8713,251.2645,84203.0
2016-10-03 09:35:00,281.23,281.39,281.11,281.33,34148.0,251.2913,251.4343,251.1841,251.3807,34148.0
2016-10-03 09:40:00,281.29,281.33,281.08,281.08,19395.0,251.3449,251.3807,251.1573,251.1573,19395.0
2016-10-03 09:45:00,280.98,281.02,280.46,280.52,54613.0,251.0679,251.1037,250.6033,250.6569,54613.0
2016-10-03 09:50:00,280.47,280.74,280.47,280.72,43907.0,250.6122,250.8535,250.6122,250.8356,43907.0
2016-10-03 09:55:00,280.74,280.83,280.67,280.76,8384.0,250.8535,250.9339,250.7909,250.8713,8384.0
2016-10-03 10:00:00,280.83,281.19,280.58,280.75,32763.0,250.9339,251.2556,250.7105,250.8624,32763.0
2016-10-03 10:05:00,280.79,280.83,280.35,280.8,34127.0,250.8981,250.9339,250.505,250.9071,34127.0
2016-10-03 10:10:00,280.77,280.92,280.69,280.85,8694.0,250.8803,251.0143,250.8088,250.9518,8694.0
2016-10-03 10:15:00,280.77,280.8,280.48,280.78,5445.0,250.8803,250.9071,250.6211,250.8892,5445.0
2016-10-03 10:20:00,280.84,280.84,280.56,280.73,4985.0,250.9428,250.9428,250.6926,250.8445,4985.0
2016-10-03 10:25:00,280.67,281.1,280.67,280.8,14757.0,250.7909,251.1751,250.7909,250.9071,14757.0
2016-10-03 10:30:00,280.8,281.16,280.76,281.03,6850.0,250.9071,251.2287,250.8713,251.1126,6850.0
2016-10-03 10:35:00,281.11,281.24,280.92,281.21,6049.0,251.1841,251.3002,251.0143,251.2734,6049.0
2016-10-03 10:40:00,281.17,281.3,281.06,281.27,16993.0,251.2377,251.3538,251.1394,251.327,16993.0
2016-10-03 10:45:00,281.31,281.58,281.25,281.55,22342.0,251.3628,251.604,251.3092,251.5772,22342.0
2016-10-03 10:50:00,281.59,281.88,281.5,281.58,30405.0,251.613,251.8721,251.5326,251.604,30405.0
2016-10-03 10:55:00,281.59,281.66,281.53,281.53,11973.0,251.613,251.6755,251.5594,251.5594,11973.0
2016-10-03 11:00:00,281.56,281.57,281.2,281.2,25392.0,251.5862,251.5951,251.2645,251.2645,25392.0
2016-10-03 11:05:00,281.19,281.24,281.07,281.18,5918.0,251.2556,251.3002,251.1483,251.2466,5918.0
2016-10-03 11:10:00,281.16,281.16,280.99,281.02,11962.0,251.2287,251.2287,251.0768,251.1037,11962.0
2016-10-03 11:15:00,281.0,281.01,280.76,280.91,3978.0,251.0858,251.0947,250.8713,251.0054,3978.0
2016-10-03 11:20:00,280.9,281.08,280.9,281.02,1830.0,250.9964,251.1573,250.9964,251.1037,1830.0
2016-10-03 11:25:00,280.98,281.08,280.74,280.81,10788.0,251.0679,251.1573,250.8535,250.916,10788.0
2016-10-03 11:30:00,280.75,280.88,280.69,280.81,9410.0,250.8624,250.9786,250.8088,250.916,9410.0
2016-10-03 11:35:00,280.81,280.85,280.37,280.49,10291.0,250.916,250.9518,250.5228,250.6301,10291.0
2016-10-03 11:40:00,280.48,280.81,280.44,280.73,26058.0,250.6211,250.916,250.5854,250.8445,26058.0
2016-10-03 11:45:00,280.76,280.76,280.38,280.38,9761.0,250.8713,250.8713,250.5318,250.5318,9761.0
2016-10-03 11:50:00,280.38,280.38,280.05,280.22,23600.0,250.5318,250.5318,250.2369,250.3888,23600.0
2016-10-03 11:55:00,280.17,280.52,280.06,280.39,9939.0,250.3441,250.6569,250.2459,250.5407,9939.0
2016-10-03 12:00:00,280.31,280.43,280.29,280.42,6532.0,250.4692,250.5765,250.4514,250.5675,6532.0
2016-10-03 12:05:00,280.38,280.67,280.36,280.54,10744.0,250.5318,250.7909,250.5139,250.6748,10744.0
2016-10-03 12:10:00,280.54,280.64,280.33,280.39,17675.0,250.6748,250.7641,250.4871,250.5407,17675.0
2016-10-03 12:15:00,280.36,280.38,280.2,280.37,21023.0,250.5139,250.5318,250.3709,250.5228,21023.0
2016-10-03 12:20:00,280.38,280.38,280.0,280.05,16920.0,250.5318,250.5318,250.1922,250.2369,16920.0
2016-10-03 12:25:00,280.07,280.19,279.96,280.19,28637.0,250.2548,250.362,250.1565,250.362,28637.0
2016-10-03 12:30:00,280.15,280.15,279.75,279.81,64699.0,250.3263,250.3263,249.9689,250.0225,64699.0
2016-10-03 12:35:00,279.83,280.05,279.83,279.89,12079.0,250.0403,250.2369,250.0403,250.0939,12079.0
2016-10-03 12:40:00,279.93,280.09,279.88,280.09,8721.0,250.1297,250.2727,250.085,250.2727,8721.0
2016-10-03 12:45:00,280.08,280.21,280.05,280.12,7278.0,250.2637,250.3799,250.2369,250.2995,7278.0
2016-10-03 12:50:00,280.14,280.36,280.14,280.29,6832.0,250.3173,250.5139,250.3173,250.4514,6832.0
2016-10-03 12:55:00,280.27,280.57,280.17,280.57,8200.0,250.4335,250.7016,250.3441,250.7016,8200.0
2016-10-03 13:00:00,280.54,280.6,280.26,280.27,24638.0,250.6748,250.7284,250.4246,250.4335,24638.0
2016-10-03 13:05:00,280.27,280.39,280.27,280.38,7104.0,250.4335,250.5407,250.4335,250.5318,7104.0
2016-10-03 13:10:00,280.35,280.47,280.03,280.45,20380.0,250.505,250.6122,250.219,250.5943,20380.0
2016-10-03 13:15:00,280.47,280.47,280.17,280.27,3200.0,250.6122,250.6122,250.3441,250.4335,3200.0
2016-10-03 13:20:00,280.4,280.6,280.4,280.6,4897.0,250.5497,250.7284,250.5497,250.7284,4897.0
2016-10-03 13:25:00,280.56,280.69,280.43,280.54,29798.0,250.6926,250.8088,250.5765,250.6748,29798.0
2016-10-03 13:30:00,280.54,280.75,280.5,280.75,4254.0,250.6748,250.8624,250.639,250.8624,4254.0
2016-10-03 13:35:00,280.76,280.8,280.5,280.5,7000.0,250.8713,250.9071,250.639,250.639,7000.0
2016-10-03 13:40:00,280.56,280.62,280.37,280.38,19920.0,250.6926,250.7462,250.5228,250.5318,19920.0
2016-10-03 13:45:00,280.36,280.59,280.36,280.53,5337.0,250.5139,250.7194,250.5139,250.6658,5337.0
2016-10-03 13:50:00,280.57,280.59,280.34,280.44,6380.0,250.7016,250.7194,250.496,250.5854,6380.0
2016-10-03 13:55:00,280.47,280.71,280.47,280.66,12801.0,250.6122,250.8267,250.6122,250.782,12801.0
2016-10-03 14:00:00,280.71,280.87,280.65,280.81,25878.0,250.8267,250.9696,250.773,250.916,25878.0
2016-10-03 14:05:00,280.81,280.84,280.65,280.68,52695.0,250.916,250.9428,250.773,250.7998,52695.0
2016-10-03 14:10:00,280.7,280.7,280.55,280.62,26815.0,250.8177,250.8177,250.6837,250.7462,26815.0
2016-10-03 14:15:00,280.65,280.69,280.54,280.54,24080.0,250.773,250.8088,250.6748,250.6748,24080.0
2016-10-03 14:20:00,280.55,280.7,280.51,280.64,32669.0,250.6837,250.8177,250.6479,250.7641,32669.0
2016-10-03 14:25:00,280.64,280.75,280.48,280.52,36343.0,250.7641,250.8624,250.6211,250.6569,36343.0
2016-10-03 14:30:00,280.5,280.62,280.45,280.56,13915.0,250.639,250.7462,250.5943,250.6926,13915.0
2016-10-03 14:35:00,280.56,280.57,280.17,280.21,25911.0,250.6926,250.7016,250.3441,250.3799,25911.0
2016-10-03 14:40:00,280.2,280.29,280.17,280.23,7106.0,250.3709,250.4514,250.3441,250.3978,7106.0
2016-10-03 14:45:00,280.2,280.25,280.11,280.15,11203.0,250.3709,250.4156,250.2905,250.3263,11203.0
2016-10-03 14:50:00,280.15,280.23,280.11,280.18,12213.0,250.3263,250.3978,250.2905,250.3531,12213.0
2016-10-03 14:55:00,280.14,280.31,279.92,280.31,23393.0,250.3173,250.4692,250.1208,250.4692,23393.0
2016-10-03 15:00:00,280.27,280.29,280.04,280.06,40742.0,250.4335,250.4514,250.228,250.2459,40742.0
2016-10-03 15:05:00,280.06,280.19,279.99,280.12,27686.0,250.2459,250.362,250.1833,250.2995,27686.0
2016-10-03 15:10:00,280.11,280.31,280.1,280.3,17433.0,250.2905,250.4692,250.2816,250.4603,17433.0
2016-10-03 15:15:00,280.3,280.39,280.24,280.36,17855.0,250.4603,250.5407,250.4067,250.5139,17855.0
2016-10-03 15:20:00,280.43,280.46,280.17,280.17,49536.0,250.5765,250.6033,250.3441,250.3441,49536.0
2016-10-03 15:25:00,280.18,280.26,280.13,280.21,61611.0,250.3531,250.4246,250.3084,250.3799,61611.0
2016-10-03 15:30:00,280.21,280.37,280.15,280.33,24627.0,250.3799,250.5228,250.3263,250.4871,24627.0
2016-10-03 15:35:00,280.34,280.43,280.25,280.3,35372.0,250.496,250.5765,250.4156,250.4603,35372.0
2016-10-03 15:40:00,280.31,280.65,280.27,280.6,30226.0,250.4692,250.773,250.4335,250.7284,30226.0
2016-10-03 15:45:00,280.59,280.63,280.34,280.4,120277.0,250.7194,250.7552,250.496,250.5497,120277.0
2016-10-03 15:50:00,280.39,280.46,280.19,280.19,46245.0,250.5407,250.6033,250.362,250.362,46245.0
2016-10-03 15:55:00,280.19,280.43,280.06,280.27,143131.0,250.362,250.5765,250.2459,250.4335,143131.0
2016-10-04 09:30:00,280.76,281.03,280.44,280.44,49016.0,250.8713,251.1126,250.5854,250.5854,49016.0
2016-10-04 09:35:00,280.39,280.97,280.39,280.93,18913.0,250.5407,251.059,250.5407,251.0232,18913.0
2016-10-04 09:40:00,280.96,281.14,280.53,280.96,20200.0,251.05,251.2109,250.6658,251.05,20200.0
2016-10-04 09:45:00,280.96,281.12,280.74,280.78,34709.0,251.05,251.193,250.8535,250.8892,34709.0
2016-10-04 09:50:00,280.73,280.81,280.68,280.7,3685.0,250.8445,250.916,250.7998,250.8177,3685.0
2016-10-04 09:55:00,280.7,280.73,280.45,280.73,14354.0,250.8177,250.8445,250.5943,250.8445,14354.0
2016-10-04 10:00:00,280.72,280.86,280.57,280.76,16600.0,250.8356,250.9607,250.7016,250.8713,16600.0
2016-10-04 10:05:00,280.77,280.77,280.34,280.39,4909.0,250.8803,250.8803,250.496,250.5407,4909.0
2016-10-04 10:10:00,280.38,280.38,279.62,279.84,9688.0,250.5318,250.5318,249.8527,250.0493,9688.0
2016-10-04 10:15:00,279.81,279.83,279.7,279.82,8481.0,250.0225,250.0403,249.9242,250.0314,8481.0
2016-10-04 10:20:00,279.81,280.14,279.75,280.14,9692.0,250.0225,250.3173,249.9689,250.3173,9692.0
2016-10-04 10:25:00,280.13,280.16,279.95,280.15,3120.0,250.3084,250.3352,250.1476,250.3263,3120.0
2016-10-04 10:30:00,280.14,280.44,280.12,280.44,5587.0,250.3173,250.5854,250.2995,250.5854,5587.0
2016-10-04 10:35:00,280.48,280.74,280.31,280.69,26731.0,250.6211,250.8535,250.4692,250.8088,26731.0
2016-10-04 10:40:00,280.7,281.01,280.7,280.88,19004.0,250.8177,251.0947,250.8177,250.9786,19004.0
2016-10-04 10:45:00,280.91,280.91,280.69,280.73,5906.0,251.0054,251.0054,250.8088,250.8445,5906.0
2016-10-04 10:50:00,280.74,280.93,280.66,280.76,5086.0,250.8535,251.0232,250.782,250.8713,5086.0
2016-10-04 10:55:00,280.76,280.9,280.65,280.76,8821.0,250.8713,250.9964,250.773,250.8713,8821.0
2016-10-04 11:00:00,280.77,280.79,280.04,280.16,21781.0,250.8803,250.8981,250.228,250.3352,21781.0
2016-10-04 11:05:00,280.03,280.17,280.03,280.09,7735.0,250.219,250.3441,250.219,250.2727,7735.0
2016-10-04 11:10:00,279.85,279.97,279.76,279.83,6177.0,250.0582,250.1654,249.9778,250.0403,6177.0
2016-10-04 11:15:00,279.69,279.7,279.12,279.38,23149.0,249.9152,249.9242,249.4059,249.6382,23149.0
2016-10-04 11:20:00,279.34,279.93,279.34,279.93,12089.0,249.6025,250.1297,249.6025,250.1297,12089.0
2016-10-04 11:25:00,279.93,279.99,279.75,279.88,14608.0,250.1297,250.1833,249.9689,250.085,14608.0
2016-10-04 11:30:00,280.02,280.22,279.8,280.22,10150.0,250.2101,250.3888,250.0135,250.3888,10150.0
2016-10-04 11:35:00,280.29,280.68,279.9,279.9,24229.0,250.4514,250.7998,250.1029,250.1029,24229.0
2016-10-04 11:40:00,279.87,280.34,279.79,280.04,32158.0,250.0761,250.496,250.0046,250.228,32158.0
2016-10-04 11:45:00,280.13,280.44,280.03,280.22,26036.0,250.3084,250.5854,250.219,250.3888,26036.0
2016-10-04 11:50:00,280.28,280.3,279.64,279.73,14750.0,250.4424,250.4603,249.8706,249.951,14750.0
2016-10-04 11:55:00,279.85,279.91,279.55,279.64,9394.0,250.0582,250.1118,249.7901,249.8706,9394.0
2016-10-04 12:00:00,279.66,279.82,279.64,279.66,5634.0,249.8884,250.0314,249.8706,249.8884,5634.0
2016-10-04 12:05:00,279.69,279.71,279.34,279.35,5248.0,249.9152,249.9331,249.6025,249.6114,5248.0
2016-10-04 12:10:00,279.42,279.59,279.11,279.3,7969.0,249.674,249.8259,249.397,249.5668,7969.0
2016-10-04 12:15:00,279.36,279.73,279.26,279.61,7001.0,249.6204,249.951,249.531,249.8438,7001.0
2016-10-04 12:20:00,279.61,279.61,279.42,279.46,1948.0,249.8438,249.8438,249.674,249.7097,1948.0
2016-10-04 12:25:00,279.48,279.64,279.48,279.53,906.0,249.7276,249.8706,249.7276,249.7723,906.0
2016-10-04 12:30:00,279.46,279.46,279.26,279.38,3852.0,249.7097,249.7097,249.531,249.6382,3852.0
2016-10-04 12:35:00,279.39,279.8,279.39,279.69,4847.0,249.6472,250.0135,249.6472,249.9152,4847.0
2016-10-04 12:40:00,279.73,279.74,279.58,279.58,2750.0,249.951,249.9599,249.8169,249.8169,2750.0
2016-10-04 12:45:00,279.64,279.69,279.21,279.25,13164.0,249.8706,249.9152,249.4863,249.5221,13164.0
2016-10-04 12:50:00,279.31,279.32,279.09,279.29,7619.0,249.5757,249.5846,249.3791,249.5578,7619.0
2016-10-04 12:55:00,279.27,279.27,279.08,279.13,6065.0,249.54,249.54,249.3702,249.4149,6065.0
2016-10-04 13:00:00,279.08,279.17,279.01,279.05,4962.0,249.3702,249.4506,249.3076,249.3434,4962.0
2016-10-04 13:05:00,279.11,279.13,278.58,278.62,8275.0,249.397,249.4149,248.9234,248.9591,8275.0
2016-10-04 13:10:00,278.54,278.68,278.52,278.64,10842.0,248.8877,249.0128,248.8698,248.977,10842.0
2016-10-04 13:15:00,278.61,278.69,278.52,278.61,12332.0,248.9502,249.0217,248.8698,248.9502,12332.0
2016-10-04 13:20:00,278.61,278.62,277.91,278.01,9199.0,248.9502,248.9591,248.3247,248.4141,9199.0
2016-10-04 13:25:00,278.0,278.15,277.92,278.01,27212.0,248.4052,248.5392,248.3337,248.4141,27212.0
2016-10-04 13:30:00,278.09,278.21,277.95,278.17,23534.0,248.4856,248.5928,248.3605,248.5571,23534.0
2016-10-04 13:35:00,278.16,278.38,278.13,278.34,4200.0,248.5481,248.7447,248.5213,248.709,4200.0
2016-10-04 13:40:00,278.29,278.29,278.07,278.08,105504.0,248.6643,248.6643,248.4677,248.4766,105504.0
2016-10-04 13:45:00,278.07,278.21,278.05,278.21,25476.0,248.4677,248.5928,248.4498,248.5928,25476.0
2016-10-04 13:50:00,278.2,278.2,277.92,277.94,29898.0,248.5839,248.5839,248.3337,248.3515,29898.0
2016-10-04 13:55:00,277.94,278.16,277.94,277.95,8439.0,248.3515,248.5481,248.3515,248.3605,8439.0
2016-10-04 14:00:00,277.92,278.18,277.91,278.16,6562.0,248.3337,248.566,248.3247,248.5481,6562.0
2016-10-04 14:05:00,278.14,278.57,278.12,278.48,29404.0,248.5302,248.9145,248.5124,248.8341,29404.0
2016-10-04 14:10:00,278.44,278.66,278.41,278.66,9300.0,248.7983,248.9949,248.7715,248.9949,9300.0
2016-10-04 14:15:00,278.66,278.71,278.51,278.51,2849.0,248.9949,249.0396,248.8609,248.8609,2849.0
2016-10-04 14:20:00,278.47,278.49,278.1,278.44,12138.0,248.8251,248.843,248.4945,248.7983,12138.0
2016-10-04 14:25:00,278.37,278.37,278.03,278.28,5438.0,248.7358,248.7358,248.432,248.6553,5438.0
2016-10-04 14:30:00,278.3,278.55,278.3,278.5,7614.0,248.6732,248.8966,248.6732,248.8519,7614.0
2016-10-04 14:35:00,278.49,278.52,278.37,278.47,8705.0,248.843,248.8698,248.7358,248.8251,8705.0
2016-10-04 14:40:00,278.46,278.54,278.29,278.44,12819.0,248.8162,248.8877,248.6643,248.7983,12819.0
2016-10-04 14:45:00,278.45,278.48,278.29,278.32,5217.0,248.8072,248.8341,248.6643,248.6911,5217.0
2016-10-04 14:50:00,278.2,278.31,278.15,278.23,6331.0,248.5839,248.6821,248.5392,248.6107,6331.0
2016-10-04 14:55:00,278.22,278.22,277.81,277.81,4397.0,248.6017,248.6017,248.2354,248.2354,4397.0
2016-10-04 15:00:00,277.85,278.04,277.84,277.99,5720.0,248.2711,248.4409,248.2622,248.3962,5720.0
2016-10-04 15:05:00,277.94,278.17,277.94,278.11,6755.0,248.3515,248.5571,248.3515,248.5034,6755.0
2016-10-04 15:10:00,278.11,278.17,278.07,278.14,3219.0,248.5034,248.5571,248.4677,248.5302,3219.0
2016-10-04 15:15:00,278.09,278.2,278.09,278.17,8580.0,248.4856,248.5839,248.4856,248.5571,8580.0
2016-10-04 15:20:00,278.26,278.5,278.26,278.45,7629.0,248.6375,248.8519,248.6375,248.8072,7629.0
2016-10-04 15:25:00,278.43,278.79,278.43,278.78,9403.0,248.7894,249.1111,248.7894,249.1021,9403.0
2016-10-04 15:30:00,278.81,278.9,278.68,278.84,18586.0,249.1289,249.2093,249.0128,249.1557,18586.0
2016-10-04 15:35:00,278.85,278.9,278.72,278.86,7709.0,249.1647,249.2093,249.0485,249.1736,7709.0
2016-10-04 15:40:00,278.94,279.13,278.91,279.03,10987.0,249.2451,249.4149,249.2183,249.3255,10987.0
2016-10-04 15:45:00,279.03,279.03,278.76,278.76,10917.0,249.3255,249.3255,249.0842,249.0842,10917.0
2016-10-04 15:50:00,278.78,278.95,278.61,278.95,19983.0,249.1021,249.254,248.9502,249.254,19983.0
2016-10-04 15:55:00,278.95,278.95,278.68,278.91,57338.0,249.254,249.254,249.0128,249.2183,57338.0
2016-10-05 09:30:00,280.15,280.46,280.12,280.27,21280.0,250.3263,250.6033,250.2995,250.4335,21280.0
2016-10-05 09:35:00,280.22,280.57,280.2,280.31,21941.0,250.3888,250.7016,250.3709,250.4692,21941.0
2016-10-05 09:40:00,280.3,280.52,280.29,280.5,11149.0,250.4603,250.6569,250.4514,250.639,11149.0
2016-10-05 09:45:00,280.54,280.85,280.45,280.69,7701.0,250.6748,250.9518,250.5943,250.8088,7701.0
2016-10-05 09:50:00,280.67,280.71,280.52,280.53,16956.0,250.7909,250.8267,250.6569,250.6658,16956.0
2016-10-05 09:55:00,280.53,280.61,280.44,280.56,16926.0,250.6658,250.7373,250.5854,250.6926,16926.0
2016-10-05 10:00:00,280.63,280.82,280.29,280.71,39691.0,250.7552,250.9249,250.4514,250.8267,39691.0
2016-10-05 10:05:00,280.73,281.07,280.73,280.9,19375.0,250.8445,251.1483,250.8445,250.9964,19375.0
2016-10-05 10:10:00,280.9,280.97,280.72,280.79,34091.0,250.9964,251.059,250.8356,250.8981,34091.0
2016-10-05 10:15:00,280.75,280.9,280.37,280.4,47191.0,250.8624,250.9964,250.5228,250.5497,47191.0
2016-10-05 10:20:00,280.4,280.47,280.22,280.26,39231.0,250.5497,250.6122,250.3888,250.4246,39231.0
2016-10-05 10:25:00,280.33,280.75,280.33,280.73,31673.0,250.4871,250.8624,250.4871,250.8445,31673.0
2016-10-05 10:30:00,280.77,280.85,280.47,280.74,12456.0,250.8803,250.9518,250.6122,250.8535,12456.0
2016-10-05 10:35:00,280.75,281.09,280.74,281.04,14050.0,250.8624,251.1662,250.8535,251.1215,14050.0
2016-10-05 10:40:00,281.04,281.11,280.7,280.81,33209.0,251.1215,251.1841,250.8177,250.916,33209.0
2016-10-05 10:45:00,280.79,280.98,280.72,280.72,15000.0,250.8981,251.0679,250.8356,250.8356,15000.0
2016-10-05 10:50:00,280.73,281.0,280.73,280.98,12028.0,250.8445,251.0858,250.8445,251.0679,12028.0
2016-10-05 10:55:00,280.95,281.1,280.92,281.07,13968.0,251.0411,251.1751,251.0143,251.1483,13968.0
2016-10-05 11:00:00,281.06,281.19,280.98,281.03,21831.0,251.1394,251.2556,251.0679,251.1126,21831.0
2016-10-05 11:05:00,281.05,281.22,281.05,281.2,4902.0,251.1305,251.2824,251.1305,251.2645,4902.0
2016-10-05 11:10:00,281.25,281.36,281.1,281.11,8207.0,251.3092,251.4075,251.1751,251.1841,8207.0
2016-10-05 11:15:00,281.07,281.26,280.97,280.98,8293.0,251.1483,251.3181,251.059,251.0679,8293.0
2016-10-05 11:20:00,280.99,281.04,280.92,280.98,9310.0,251.0768,251.1215,251.0143,251.0679,9310.0
2016-10-05 11:25:00,281.05,281.26,281.01,281.19,3418.0,251.1305,251.3181,251.0947,251.2556,3418.0
2016-10-05 11:30:00,281.24,281.34,281.16,281.18,6714.0,251.3002,251.3896,251.2287,251.2466,6714.0
2016-10-05 11:35:00,281.22,281.25,281.13,281.16,7759.0,251.2824,251.3092,251.2019,251.2287,7759.0
2016-10-05 11:40:00,281.16,281.24,281.08,281.22,5050.0,251.2287,251.3002,251.1573,251.2824,5050.0
2016-10-05 11:45:00,281.27,281.41,281.25,281.3,28114.0,251.327,251.4521,251.3092,251.3538,28114.0
2016-10-05 11:50:00,281.4,281.46,281.28,281.32,7227.0,251.4432,251.4968,251.336,251.3717,7227.0
2016-10-05 11:55:00,281.4,281.44,281.27,281.32,6039.0,251.4432,251.4789,251.327,251.3717,6039.0
2016-10-05 12:00:00,281.35,281.44,281.3,281.41,5793.0,251.3985,251.4789,251.3538,251.4521,5793.0
2016-10-05 12:05:00,281.45,281.63,281.33,281.37,14825.0,251.4879,251.6487,251.3807,251.4164,14825.0
2016-10-05 12:10:00,281.38,281.5,281.35,281.47,9734.0,251.4253,251.5326,251.3985,251.5057,9734.0
2016-10-05 12:15:00,281.41,281.47,281.39,281.41,11121.0,251.4521,251.5057,251.4343,251.4521,11121.0
2016-10-05 12:20:00,281.4,281.42,281.31,281.35,5646.0,251.4432,251.4611,251.3628,251.3985,5646.0
2016-10-05 12:25:00,281.34,281.45,281.34,281.39,7734.0,251.3896,251.4879,251.3896,251.4343,7734.0
2016-10-05 12:30:00,281.36,281.47,281.29,281.32,16613.0,251.4075,251.5057,251.3449,251.3717,16613.0
2016-10-05 12:35:00,281.34,281.35,281.23,281.28,9758.0,251.3896,251.3985,251.2913,251.336,9758.0
2016-10-05 12:40:00,281.4,281.43,281.34,281.4,5375.0,251.4432,251.47,251.3896,251.4432,5375.0
2016-10-05 12:45:00,281.4,281.5,281.38,281.38,4286.0,251.4432,251.5326,251.4253,251.4253,4286.0
2016-10-05 12:50:00,281.47,281.53,281.43,281.5,4368.0,251.5057,251.5594,251.47,251.5326,4368.0
2016-10-05 12:55:00,281.47,281.5,281.42,281.5,3080.0,251.5057,251.5326,251.4611,251.5326,3080.0
2016-10-05 13:00:00,281.5,281.59,281.47,281.59,2662.0,251.5326,251.613,251.5057,251.613,2662.0
2016-10-05 13:05:00,281.6,281.6,281.42,281.42,10026.0,251.6219,251.6219,251.4611,251.4611,10026.0
2016-10-05 13:10:00,281.46,281.46,281.28,281.29,4742.0,251.4968,251.4968,251.336,251.3449,4742.0
2016-10-05 13:15:00,281.28,281.36,281.28,281.36,1900.0,251.336,251.4075,251.336,251.4075,1900.0
2016-10-05 13:20:00,281.42,281.5,281.37,281.41,35311.0,251.4611,251.5326,251.4164,251.4521,35311.0
2016-10-05 13:25:00,281.4,281.43,281.31,281.4,6574.0,251.4432,251.47,251.3628,251.4432,6574.0
2016-10-05 13:30:00,281.38,281.42,281.35,281.4,4640.0,251.4253,251.4611,251.3985,251.4432,4640.0
2016-10-05 13:35:00,281.42,281.56,281.42,281.5,4462.0,251.4611,251.5862,251.4611,251.5326,4462.0
2016-10-05 13:40:00,281.54,281.55,281.48,281.49,8445.0,251.5683,251.5772,251.5147,251.5236,8445.0
2016-10-05 13:45:00,281.5,281.51,281.4,281.48,4433.0,251.5326,251.5415,251.4432,251.5147,4433.0
2016-10-05 13:50:00,281.51,281.58,281.48,281.55,3850.0,251.5415,251.604,251.5147,251.5772,3850.0
2016-10-05 13:55:00,281.56,281.67,281.51,281.51,12067.0,251.5862,251.6845,251.5415,251.5415,12067.0
2016-10-05 14:00:00,281.51,281.51,281.38,281.38,14623.0,251.5415,251.5415,251.4253,251.4253,14623.0
2016-10-05 14:05:00,281.42,281.42,281.2,281.2,13823.0,251.4611,251.4611,251.2645,251.2645,13823.0
2016-10-05 14:10:00,281.21,281.26,281.12,281.16,7895.0,251.2734,251.3181,251.193,251.2287,7895.0
2016-10-05 14:15:00,281.16,281.19,281.06,281.11,15502.0,251.2287,251.2556,251.1394,251.1841,15502.0
2016-10-05 14:20:00,281.08,281.13,280.94,280.98,12372.0,251.1573,251.2019,251.0322,251.0679,12372.0
2016-10-05 14:25:00,281.0,281.03,280.78,280.78,5671.0,251.0858,251.1126,250.8892,250.8892,5671.0
2016-10-05 14:30:00,280.75,280.87,280.75,280.79,11931.0,250.8624,250.9696,250.8624,250.8981,11931.0
2016-10-05 14:35:00,280.79,280.79,280.68,280.78,2500.0,250.8981,250.8981,250.7998,250.8892,2500.0
2016-10-05 14:40:00,280.82,280.94,280.78,280.82,25194.0,250.9249,251.0322,250.8892,250.9249,25194.0
2016-10-05 14:45:00,280.82,280.88,280.78,280.83,2000.0,250.9249,250.9786,250.8892,250.9339,2000.0
2016-10-05 14:50:00,280.85,280.88,280.78,280.81,6608.0,250.9518,250.9786,250.8892,250.916,6608.0
2016-10-05 14:55:00,280.8,280.88,280.75,280.85,9026.0,250.9071,250.9786,250.8624,250.9518,9026.0
2016-10-05 15:00:00,280.84,280.96,280.84,280.95,8205.0,250.9428,251.05,250.9428,251.0411,8205.0
2016-10-05 15:05:00,280.96,280.98,280.9,280.98,4729.0,251.05,251.0679,250.9964,251.0679,4729.0
2016-10-05 15:10:00,280.98,281.03,280.87,280.87,1721.0,251.0679,251.1126,250.9696,250.9696,1721.0
2016-10-05 15:15:00,280.86,280.86,280.58,280.58,6298.0,250.9607,250.9607,250.7105,250.7105,6298.0
2016-10-05 15:20:00,280.55,280.55,280.35,280.47,35944.0,250.6837,250.6837,250.505,250.6122,35944.0
2016-10-05 15:25:00,280.5,280.51,280.33,280.34,24729.0,250.639,250.6479,250.4871,250.496,24729.0
2016-10-05 15:30:00,280.34,280.53,280.32,280.53,15984.0,250.496,250.6658,250.4782,250.6658,15984.0
2016-10-05 15:35:00,280.51,280.61,280.48,280.61,31982.0,250.6479,250.7373,250.6211,250.7373,31982.0
2016-10-05 15:40:00,280.6,280.73,280.49,280.71,23941.0,250.7284,250.8445,250.6301,250.8267,23941.0
2016-10-05 15:45:00,280.67,280.7,280.42,280.43,21705.0,250.7909,250.8177,250.5675,250.5765,21705.0
2016-10-05 15:50:00,280.44,280.56,280.39,280.39,26975.0,250.5854,250.6926,250.5407,250.5407,26975.0
2016-10-05 15:55:00,280.4,280.49,280.27,280.29,90551.0,250.5497,250.6301,250.4335,250.4514,90551.0
2016-10-06 09:30:00,279.71,279.86,279.2,279.2,29355.0,249.9331,250.0671,249.4774,249.4774,29355.0
2016-10-06 09:35:00,279.34,279.48,279.09,279.41,20623.0,249.6025,249.7276,249.3791,249.665,20623.0
2016-10-06 09:40:00,279.38,279.56,279.37,279.39,7830.0,249.6382,249.7991,249.6293,249.6472,7830.0
2016-10-06 09:45:00,279.47,279.57,279.3,279.37,5890.0,249.7187,249.808,249.5668,249.6293,5890.0
2016-10-06 09:50:00,279.35,279.35,279.01,279.09,11976.0,249.6114,249.6114,249.3076,249.3791,11976.0
2016-10-06 09:55:00,279.06,279.22,278.93,279.02,6929.0,249.3523,249.4953,249.2361,249.3166,6929.0
2016-10-06 10:00:00,279.02,279.11,279.02,279.11,1126.0,249.3166,249.397,249.3166,249.397,1126.0
2016-10-06 10:05:00,279.05,279.07,278.84,278.93,4100.0,249.3434,249.3612,249.1557,249.2361,4100.0
2016-10-06 10:10:00,278.98,279.07,278.92,278.96,3495.0,249.2808,249.3612,249.2272,249.263,3495.0
2016-10-06 10:15:00,279.12,279.15,278.91,279.1,4900.0,249.4059,249.4327,249.2183,249.388,4900.0
2016-10-06 10:20:00,279.12,279.3,279.01,279.3,9614.0,249.4059,249.5668,249.3076,249.5668,9614.0
2016-10-06 10:25:00,279.34,279.47,279.19,279.46,3200.0,249.6025,249.7187,249.4685,249.7097,3200.0
2016-10-06 10:30:00,279.36,279.36,279.02,279.12,6954.0,249.6204,249.6204,249.3166,249.4059,6954.0
2016-10-06 10:35:00,279.18,279.44,279.18,279.38,5210.0,249.4595,249.6919,249.4595,249.6382,5210.0
2016-10-06 10:40:00,279.37,279.51,279.34,279.5,18580.0,249.6293,249.7544,249.6025,249.7455,18580.0
2016-10-06 10:45:00,279.58,279.61,279.4,279.5,2750.0,249.8169,249.8438,249.6561,249.7455,2750.0
2016-10-06 10:50:00,279.45,279.59,279.38,279.41,1100.0,249.7008,249.8259,249.6382,249.665,1100.0
2016-10-06 10:55:00,279.4,279.58,279.4,279.46,2044.0,249.6561,249.8169,249.6561,249.7097,2044.0
2016-10-06 11:00:00,279.39,279.5,279.35,279.4,2874.0,249.6472,249.7455,249.6114,249.6561,2874.0
2016-10-06 11:05:00,279.47,279.47,279.16,279.16,8174.0,249.7187,249.7187,249.4417,249.4417,8174.0
2016-10-06 11:10:00,278.97,279.06,278.92,278.92,4859.0,249.2719,249.3523,249.2272,249.2272,4859.0
2016-10-06 11:15:00,278.96,279.03,278.87,279.03,3249.0,249.263,249.3255,249.1825,249.3255,3249.0
2016-10-06 11:20:00,278.96,279.19,278.92,279.14,1500.0,249.263,249.4685,249.2272,249.4238,1500.0
2016-10-06 11:25:00,279.14,279.61,279.14,279.51,5244.0,249.4238,249.8438,249.4238,249.7544,5244.0
2016-10-06 11:30:00,279.55,279.56,279.27,279.27,3325.0,249.7901,249.7991,249.54,249.54,3325.0
2016-10-06 11:35:00,279.32,279.35,279.24,279.34,3000.0,249.5846,249.6114,249.5131,249.6025,3000.0
2016-10-06 11:40:00,279.36,279.36,279.29,279.35,1910.0,249.6204,249.6204,249.5578,249.6114,1910.0
2016-10-06 11:45:00,279.44,280.14,279.4,279.91,14055.0,249.6919,250.3173,249.6561,250.1118,14055.0
2016-10-06 11:50:00,279.91,280.58,279.91,280.46,7006.0,250.1118,250.7105,250.1118,250.6033,7006.0
2016-10-06 11:55:00,280.4,280.54,280.31,280.38,8400.0,250.5497,250.6748,250.4692,250.5318,8400.0
2016-10-06 12:00:00,280.4,280.78,280.4,280.75,4711.0,250.5497,250.8892,250.5497,250.8624,4711.0
2016-10-06 12:05:00,280.87,280.94,280.62,280.65,4800.0,250.9696,251.0322,250.7462,250.773,4800.0
2016-10-06 12:10:00,280.62,280.62,280.5,280.55,12556.0,250.7462,250.7462,250.639,250.6837,12556.0
2016-10-06 12:15:00,280.56,280.58,280.46,280.55,6635.0,250.6926,250.7105,250.6033,250.6837,6635.0
2016-10-06 12:20:00,280.45,280.68,280.45,280.68,800.0,250.5943,250.7998,250.5943,250.7998,800.0
2016-10-06 12:25:00,280.63,280.74,280.6,280.66,2490.0,250.7552,250.8535,250.7284,250.782,2490.0
2016-10-06 12:30:00,280.65,280.83,280.65,280.73,2047.0,250.773,250.9339,250.773,250.8445,2047.0
2016-10-06 12:35:00,280.64,280.66,280.47,280.47,19234.0,250.7641,250.782,250.6122,250.6122,19234.0
2016-10-06 12:40:00,280.45,280.66,280.44,280.53,9166.0,250.5943,250.782,250.5854,250.6658,9166.0
2016-10-06 12:45:00,280.52,280.64,280.52,280.61,2000.0,250.6569,250.7641,250.6569,250.7373,2000.0
2016-10-06 12:50:00,280.69,280.82,280.67,280.8,6051.0,250.8088,250.9249,250.7909,250.9071,6051.0
2016-10-06 12:55:00,280.74,280.74,280.57,280.57,3879.0,250.8535,250.8535,250.7016,250.7016,3879.0
2016-10-06 13:00:00,280.56,280.58,280.5,280.5,2878.0,250.6926,250.7105,250.639,250.639,2878.0
2016-10-06 13:05:00,280.52,280.66,280.52,280.58,2160.0,250.6569,250.782,250.6569,250.7105,2160.0
2016-10-06 13:10:00,280.5,280.52,280.46,280.52,936.0,250.639,250.6569,250.6033,250.6569,936.0
2016-10-06 13:15:00,280.63,280.65,280.54,280.65,2021.0,250.7552,250.773,250.6748,250.773,2021.0
2016-10-06 13:20:00,280.56,280.61,280.52,280.58,2452.0,250.6926,250.7373,250.6569,250.7105,2452.0
2016-10-06 13:25:00,280.55,280.56,280.47,280.53,2854.0,250.6837,250.6926,250.6122,250.6658,2854.0
2016-10-06 13:30:00,280.55,280.75,280.55,280.75,2861.0,250.6837,250.8624,250.6837,250.8624,2861.0
2016-10-06 13:35:00,280.61,280.62,280.48,280.51,4055.0,250.7373,250.7462,250.6211,250.6479,4055.0
2016-10-06 13:40:00,280.52,280.55,280.42,280.54,3766.0,250.6569,250.6837,250.5675,250.6748,3766.0
2016-10-06 13:45:00,280.53,280.61,280.49,280.52,3751.0,250.6658,250.7373,250.6301,250.6569,3751.0
2016-10-06 13:50:00,280.51,280.83,280.45,280.77,5699.0,250.6479,250.9339,250.5943,250.8803,5699.0
2016-10-06 13:55:00,280.77,280.78,280.61,280.61,3400.0,250.8803,250.8892,250.7373,250.7373,3400.0
2016-10-06 14:00:00,280.69,280.76,280.68,280.76,700.0,250.8088,250.8713,250.7998,250.8713,700.0
2016-10-06 14:05:00,280.77,280.84,280.77,280.81,2442.0,250.8803,250.9428,250.8803,250.916,2442.0
2016-10-06 14:10:00,280.74,280.86,280.73,280.86,1695.0,250.8535,250.9607,250.8445,250.9607,1695.0
2016-10-06 14:15:00,280.81,280.82,280.81,280.82,216.0,250.916,250.9249,250.916,250.9249,216.0
2016-10-06 14:20:00,280.83,280.95,280.81,280.94,1630.0,250.9339,251.0411,250.916,251.0322,1630.0
2016-10-06 14:25:00,280.86,281.13,280.85,280.98,3943.0,250.9607,251.2019,250.9518,251.0679,3943.0
2016-10-06 14:30:00,280.93,281.05,280.93,281.02,3406.0,251.0232,251.1305,251.0232,251.1037,3406.0
2016-10-06 14:35:00,281.0,281.0,280.88,280.92,1656.0,251.0858,251.0858,250.9786,251.0143,1656.0
2016-10-06 14:40:00,280.86,280.9,280.8,280.9,5901.0,250.9607,250.9964,250.9071,250.9964,5901.0
2016-10-06 14:45:00,280.9,280.92,280.64,280.67,29377.0,250.9964,251.0143,250.7641,250.7909,29377.0
2016-10-06 14:50:00,280.69,280.88,280.66,280.81,6316.0,250.8088,250.9786,250.782,250.916,6316.0
2016-10-06 14:55:00,280.82,280.82,280.71,280.77,9548.0,250.9249,250.9249,250.8267,250.8803,9548.0
2016-10-06 15:00:00,280.77,280.94,280.77,280.91,12370.0,250.8803,251.0322,250.8803,251.0054,12370.0
2016-10-06 15:05:00,280.9,281.0,280.83,280.84,6775.0,250.9964,251.0858,250.9339,250.9428,6775.0
2016-10-06 15:10:00,280.83,280.84,280.68,280.79,6703.0,250.9339,250.9428,250.7998,250.8981,6703.0
2016-10-06 15:15:00,280.8,280.98,280.79,280.81,4301.0,250.9071,251.0679,250.8981,250.916,4301.0
2016-10-06 15:20:00,280.71,280.82,280.7,280.8,4651.0,250.8267,250.9249,250.8177,250.9071,4651.0
2016-10-06 15:25:00,280.79,280.79,280.74,280.74,2379.0,250.8981,250.8981,250.8535,250.8535,2379.0
2016-10-06 15:30:00,280.74,280.85,280.65,280.84,8327.0,250.8535,250.9518,250.773,250.9428,8327.0
2016-10-06 15:35:00,280.83,280.88,280.78,280.88,900.0,250.9339,250.9786,250.8892,250.9786,900.0
2016-10-06 15:40:00,280.89,280.89,280.79,280.83,2920.0,250.9875,250.9875,250.8981,250.9339,2920.0
2016-10-06 15:45:00,280.8,280.93,280.79,280.84,37474.0,250.9071,251.0232,250.8981,250.9428,37474.0
2016-10-06 15:50:00,280.78,280.93,280.75,280.8,8705.0,250.8892,251.0232,250.8624,250.9071,8705.0
2016-10-06 15:55:00,280.78,280.86,280.69,280.8,12958.0,250.8892,250.9607,250.8088,250.9071,12958.0
2016-10-07 09:30:00,280.91,281.62,280.91,280.96,26364.0,251.0054,251.6398,251.0054,251.05,26364.0
2016-10-07 09:35:00,280.81,280.91,280.54,280.73,16251.0,250.916,251.0054,250.6748,250.8445,16251.0
2016-10-07 09:40:00,280.75,280.95,280.21,280.27,9300.0,250.8624,251.0411,250.3799,250.4335,9300.0
2016-10-07 09:45:00,280.22,280.46,279.6,279.66,18100.0,250.3888,250.6033,249.8348,249.8884,18100.0
2016-10-07 09:50:00,279.67,280.1,279.55,279.99,16493.0,249.8974,250.2816,249.7901,250.1833,16493.0
2016-10-07 09:55:00,279.97,280.1,279.67,279.67,6293.0,250.1654,250.2816,249.8974,249.8974,6293.0
2016-10-07 10:00:00,279.75,280.09,279.66,280.09,8580.0,249.9689,250.2727,249.8884,250.2727,8580.0
2016-10-07 10:05:00,279.94,280.12,279.94,280.09,6360.0,250.1386,250.2995,250.1386,250.2727,6360.0
2016-10-07 10:10:00,280.18,280.32,280.15,280.16,9464.0,250.3531,250.4782,250.3263,250.3352,9464.0
2016-10-07 10:15:00,280.17,280.23,279.85,279.96,6000.0,250.3441,250.3978,250.0582,250.1565,6000.0
2016-10-07 10:20:00,279.85,279.86,279.85,279.86,200.0,250.0582,250.0671,250.0582,250.0671,200.0
2016-10-07 10:25:00,280.03,280.03,279.94,279.97,1405.0,250.219,250.219,250.1386,250.1654,1405.0
2016-10-07 10:30:00,279.97,280.03,279.8,279.88,3606.0,250.1654,250.219,250.0135,250.085,3606.0
2016-10-07 10:35:00,279.71,280.29,279.54,280.29,17302.0,249.9331,250.4514,249.7812,250.4514,17302.0
2016-10-07 10:40:00,280.23,280.28,279.83,279.83,4281.0,250.3978,250.4424,250.0403,250.0403,4281.0
2016-10-07 10:45:00,279.86,279.9,279.81,279.82,800.0,250.0671,250.1029,250.0225,250.0314,800.0
2016-10-07 10:50:00,279.94,279.94,279.77,279.78,5276.0,250.1386,250.1386,249.9867,249.9957,5276.0
2016-10-07 10:55:00,279.72,279.72,279.58,279.63,3703.0,249.942,249.942,249.8169,249.8616,3703.0
2016-10-07 11:00:00,279.6,279.7,279.43,279.59,10010.0,249.8348,249.9242,249.6829,249.8259,10010.0
2016-10-07 11:05:00,279.53,279.59,279.48,279.59,4300.0,249.7723,249.8259,249.7276,249.8259,4300.0
2016-10-07 11:10:00,279.55,279.58,279.38,279.58,2297.0,249.7901,249.8169,249.6382,249.8169,2297.0
2016-10-07 11:15:00,279.5,279.64,279.43,279.64,1500.0,249.7455,249.8706,249.6829,249.8706,1500.0
2016-10-07 11:20:00,279.5,279.61,279.42,279.42,2290.0,249.7455,249.8438,249.674,249.674,2290.0
2016-10-07 11:25:00,279.35,279.4,279.27,279.28,3700.0,249.6114,249.6561,249.54,249.5489,3700.0
2016-10-07 11:30:00,279.26,279.31,278.76,278.83,11481.0,249.531,249.5757,249.0842,249.1468,11481.0
2016-10-07 11:35:00,278.77,278.77,278.39,278.45,10687.0,249.0932,249.0932,248.7536,248.8072,10687.0
2016-10-07 11:40:00,278.42,278.43,278.01,278.04,7360.0,248.7804,248.7894,248.4141,248.4409,7360.0
2016-10-07 11:45:00,277.83,277.94,277.53,277.72,9786.0,248.2532,248.3515,247.9852,248.155,9786.0
2016-10-07 11:50:00,277.69,277.97,277.57,277.96,8023.0,248.1282,248.3783,248.0209,248.3694,8023.0
2016-10-07 11:55:00,278.01,278.13,277.94,277.99,7135.0,248.4141,248.5213,248.3515,248.3962,7135.0
2016-10-07 12:00:00,277.94,278.46,277.94,278.06,5500.0,248.3515,248.8162,248.3515,248.4588,5500.0
2016-10-07 12:05:00,278.04,278.14,277.77,278.06,7866.0,248.4409,248.5302,248.1996,248.4588,7866.0
2016-10-07 12:10:00,278.07,278.18,277.87,278.18,7161.0,248.4677,248.566,248.289,248.566,7161.0
2016-10-07 12:15:00,278.1,278.1,277.83,277.87,2300.0,248.4945,248.4945,248.2532,248.289,2300.0
2016-10-07 12:20:00,277.9,277.95,277.75,277.75,3740.0,248.3158,248.3605,248.1818,248.1818,3740.0
2016-10-07 12:25:00,277.83,277.99,277.81,277.99,945.0,248.2532,248.3962,248.2354,248.3962,945.0
2016-10-07 12:30:00,277.98,278.0,277.8,277.8,16835.0,248.3873,248.4052,248.2264,248.2264,16835.0
2016-10-07 12:35:00,277.77,277.85,277.63,277.74,7114.0,248.1996,248.2711,248.0745,248.1728,7114.0
2016-10-07 12:40:00,277.84,277.84,277.68,277.83,6622.0,248.2622,248.2622,248.1192,248.2532,6622.0
2016-10-07 12:45:00,277.82,278.21,277.82,278.16,2700.0,248.2443,248.5928,248.2443,248.5481,2700.0
2016-10-07 12:50:00,278.14,278.17,278.08,278.08,910.0,248.5302,248.5571,248.4766,248.4766,910.0
2016-10-07 12:55:00,278.1,278.18,278.05,278.18,1512.0,248.4945,248.566,248.4498,248.566,1512.0
2016-10-07 13:00:00,278.25,278.25,277.82,278.03,3876.0,248.6285,248.6285,248.2443,248.432,3876.0
2016-10-07 13:05:00,277.99,278.1,277.96,278.09,4855.0,248.3962,248.4945,248.3694,248.4856,4855.0
2016-10-07 13:10:00,278.14,278.23,277.9,277.92,9096.0,248.5302,248.6107,248.3158,248.3337,9096.0
2016-10-07 13:15:00,277.85,277.98,277.85,277.98,200.0,248.2711,248.3873,248.2711,248.3873,200.0
2016-10-07 13:20:00,277.97,278.14,277.93,277.94,2204.0,248.3783,248.5302,248.3426,248.3515,2204.0
2016-10-07 13:25:00,278.2,278.71,278.2,278.71,6375.0,248.5839,249.0396,248.5839,249.0396,6375.0
2016-10-07 13:30:00,278.64,279.05,278.6,278.91,5246.0,248.977,249.3434,248.9413,249.2183,5246.0
2016-10-07 13:35:00,278.92,279.18,278.91,279.13,4395.0,249.2272,249.4595,249.2183,249.4149,4395.0
2016-10-07 13:40:00,279.27,279.47,279.21,279.24,4701.0,249.54,249.7187,249.4863,249.5131,4701.0
2016-10-07 13:45:00,279.33,279.33,279.28,279.32,700.0,249.5936,249.5936,249.5489,249.5846,700.0
2016-10-07 13:50:00,279.33,279.35,279.22,279.22,770.0,249.5936,249.6114,249.4953,249.4953,770.0
2016-10-07 13:55:00,279.15,279.29,279.15,279.17,1146.0,249.4327,249.5578,249.4327,249.4506,1146.0
2016-10-07 14:00:00,279.23,279.32,279.2,279.2,800.0,249.5042,249.5846,249.4774,249.4774,800.0
2016-10-07 14:05:00,279.13,279.17,279.04,279.11,1858.0,249.4149,249.4506,249.3344,249.397,1858.0
2016-10-07 14:10:00,279.18,279.5,279.17,279.36,2542.0,249.4595,249.7455,249.4506,249.6204,2542.0
2016-10-07 14:15:00,279.4,279.4,279.13,279.2,5922.0,249.6561,249.6561,249.4149,249.4774,5922.0
2016-10-07 14:20:00,279.21,279.3,279.21,279.29,2919.0,249.4863,249.5668,249.4863,249.5578,2919.0
2016-10-07 14:25:00,279.26,279.34,279.22,279.24,1100.0,249.531,249.6025,249.4953,249.5131,1100.0
2016-10-07 14:30:00,279.23,279.39,279.23,279.36,2963.0,249.5042,249.6472,249.5042,249.6204,2963.0
2016-10-07 14:35:00,279.36,279.41,279.29,279.34,700.0,249.6204,249.665,249.5578,249.6025,700.0
2016-10-07 14:40:00,279.34,279.34,279.24,279.29,1600.0,249.6025,249.6025,249.5131,249.5578,1600.0
2016-10-07 14:45:00,279.3,279.4,279.16,279.19,6800.0,249.5668,249.6561,249.4417,249.4685,6800.0
2016-10-07 14:50:00,279.19,279.31,279.18,279.27,1591.0,249.4685,249.5757,249.4595,249.54,1591.0
2016-10-07 14:55:00,279.28,279.39,279.25,279.25,3431.0,249.5489,249.6472,249.5221,249.5221,3431.0
2016-10-07 15:00:00,279.24,279.35,279.17,279.17,1348.0,249.5131,249.6114,249.4506,249.4506,1348.0
2016-10-07 15:05:00,279.22,279.22,279.12,279.12,3104.0,249.4953,249.4953,249.4059,249.4059,3104.0
2016-10-07 15:10:00,279.12,279.2,279.1,279.13,4051.0,249.4059,249.4774,249.388,249.4149,4051.0
2016-10-07 15:15:00,279.15,279.18,279.05,279.06,4968.0,249.4327,249.4595,249.3434,249.3523,4968.0
2016-10-07 15:20:00,279.06,279.13,279.05,279.13,5394.0,249.3523,249.4149,249.3434,249.4149,5394.0
2016-10-07 15:25:00,279.14,279.3,279.11,279.26,1400.0,249.4238,249.5668,249.397,249.531,1400.0
2016-10-07 15:30:00,279.25,279.28,279.15,279.16,3118.0,249.5221,249.5489,249.4327,249.4417,3118.0
2016-10-07 15:35:00,279.23,279.28,279.2,279.2,2180.0,249.5042,249.5489,249.4774,249.4774,2180.0
2016-10-07 15:40:00,279.15,279.21,279.1,279.1,4047.0,249.4327,249.4863,249.388,249.388,4047.0
2016-10-07 15:45:00,279.09,279.17,279.09,279.14,6425.0,249.3791,249.4506,249.3791,249.4238,6425.0
2016-10-07 15:50:00,279.13,279.24,279.1,279.1,8746.0,249.4149,249.5131,249.388,249.388,8746.0
2016-10-07 15:55:00,279.08,279.25,278.85,278.87,40790.0,249.3702,249.5221,249.1647,249.1825,40790.0
2016-10-10 09:30:00,280.58,281.72,280.58,281.55,52144.0,250.7105,251.7291,250.7105,251.5772,52144.0
2016-10-10 09:35:00,281.61,282.07,281.55,281.76,41341.0,251.6308,252.0419,251.5772,251.7649,41341.0
2016-10-10 09:40:00,281.94,282.61,281.94,282.27,16750.0,251.9257,252.5244,251.9257,252.2206,16750.0
2016-10-10 09:45:00,282.33,282.57,282.24,282.39,16020.0,252.2742,252.4886,252.1938,252.3278,16020.0
2016-10-10 09:50:00,282.46,282.62,282.33,282.62,30617.0,252.3904,252.5333,252.2742,252.5333,30617.0
2016-10-10 09:55:00,282.6,282.79,282.39,282.45,37739.0,252.5155,252.6852,252.3278,252.3814,37739.0
2016-10-10 10:00:00,282.47,282.47,282.39,282.43,900.0,252.3993,252.3993,252.3278,252.3635,900.0
2016-10-10 10:05:00,282.31,282.41,282.27,282.27,2536.0,252.2563,252.3457,252.2206,252.2206,2536.0
2016-10-10 10:10:00,282.35,282.5,282.21,282.25,8822.0,252.2921,252.4261,252.167,252.2027,8822.0
2016-10-10 10:15:00,282.32,282.44,282.29,282.34,5400.0,252.2653,252.3725,252.2385,252.2831,5400.0
2016-10-10 10:20:00,282.35,282.46,282.28,282.29,4011.0,252.2921,252.3904,252.2295,252.2385,4011.0
2016-10-10 10:25:00,282.12,282.25,282.12,282.17,6300.0,252.0866,252.2027,252.0866,252.1312,6300.0
2016-10-10 10:30:00,282.21,282.34,282.21,282.21,7674.0,252.167,252.2831,252.167,252.167,7674.0
2016-10-10 10:35:00,282.25,282.45,282.24,282.43,95861.0,252.2027,252.3814,252.1938,252.3635,95861.0
2016-10-10 10:40:00,282.39,282.46,282.31,282.31,5201.0,252.3278,252.3904,252.2563,252.2563,5201.0
2016-10-10 10:45:00,282.26,282.29,282.17,282.17,3746.0,252.2116,252.2385,252.1312,252.1312,3746.0
2016-10-10 10:50:00,282.2,282.22,282.1,282.13,9744.0,252.158,252.1759,252.0687,252.0955,9744.0
2016-10-10 10:55:00,282.19,282.23,282.09,282.11,68523.0,252.1491,252.1848,252.0597,252.0776,68523.0
2016-10-10 11:00:00,282.12,282.12,281.85,281.97,7450.0,252.0866,252.0866,251.8453,251.9525,7450.0
2016-10-10 11:05:00,282.0,282.13,281.97,282.13,13700.0,251.9793,252.0955,251.9525,252.0955,13700.0
2016-10-10 11:10:00,282.14,282.15,282.03,282.08,3020.0,252.1044,252.1134,252.0061,252.0508,3020.0
2016-10-10 11:15:00,282.1,282.13,282.02,282.04,5750.0,252.0687,252.0955,251.9972,252.0151,5750.0
2016-10-10 11:20:00,282.01,282.1,281.95,282.08,8554.0,251.9883,252.0687,251.9346,252.0508,8554.0
2016-10-10 11:25:00,282.11,282.11,281.95,282.06,7050.0,252.0776,252.0776,251.9346,252.0329,7050.0
2016-10-10 11:30:00,282.01,282.09,281.92,281.96,7908.0,251.9883,252.0597,251.9078,251.9436,7908.0
2016-10-10 11:35:00,281.95,282.0,281.88,281.88,1721.0,251.9346,251.9793,251.8721,251.8721,1721.0
2016-10-10 11:40:00,281.85,281.88,281.65,281.65,1488.0,251.8453,251.8721,251.6666,251.6666,1488.0
2016-10-10 11:45:00,281.67,281.86,281.63,281.86,8661.0,251.6845,251.8542,251.6487,251.8542,8661.0
2016-10-10 11:50:00,281.9,281.9,281.81,281.86,1249.0,251.89,251.89,251.8096,251.8542,1249.0
2016-10-10 11:55:00,281.8,281.83,281.67,281.69,4900.0,251.8006,251.8274,251.6845,251.7023,4900.0
2016-10-10 12:00:00,281.69,281.74,281.63,281.69,10210.0,251.7023,251.747,251.6487,251.7023,10210.0
2016-10-10 12:05:00,281.66,281.68,281.59,281.59,7900.0,251.6755,251.6934,251.613,251.613,7900.0
2016-10-10 12:10:00,281.6,281.6,281.48,281.52,2692.0,251.6219,251.6219,251.5147,251.5504,2692.0
2016-10-10 12:15:00,281.49,281.53,281.44,281.52,4500.0,251.5236,251.5594,251.4789,251.5504,4500.0
2016-10-10 12:20:00,281.47,281.49,281.42,281.45,5700.0,251.5057,251.5236,251.4611,251.4879,5700.0
2016-10-10 12:25:00,281.36,281.55,281.3,281.52,11611.0,251.4075,251.5772,251.3538,251.5504,11611.0
2016-10-10 12:30:00,281.54,281.61,281.52,281.52,12607.0,251.5683,251.6308,251.5504,251.5504,12607.0
2016-10-10 12:35:00,281.56,281.6,281.51,281.54,12233.0,251.5862,251.6219,251.5415,251.5683,12233.0
2016-10-10 12:40:00,281.54,281.54,281.48,281.48,1300.0,251.5683,251.5683,251.5147,251.5147,1300.0
2016-10-10 12:45:00,281.46,281.58,281.46,281.58,6086.0,251.4968,251.604,251.4968,251.604,6086.0
2016-10-10 12:50:00,281.53,281.55,281.49,281.49,5281.0,251.5594,251.5772,251.5236,251.5236,5281.0
2016-10-10 12:55:00,281.5,281.52,281.42,281.42,3563.0,251.5326,251.5504,251.4611,251.4611,3563.0
2016-10-10 13:00:00,281.4,281.53,281.38,281.5,7204.0,251.4432,251.5594,251.4253,251.5326,7204.0
2016-10-10 13:05:00,281.52,281.65,281.52,281.61,6717.0,251.5504,251.6666,251.5504,251.6308,6717.0
2016-10-10 13:10:00,281.59,281.59,281.59,281.59,300.0,251.613,251.613,251.613,251.613,300.0
2016-10-10 13:15:00,281.58,281.62,281.56,281.56,1900.0,251.604,251.6398,251.5862,251.5862,1900.0
2016-10-10 13:20:00,281.53,281.53,281.46,281.46,1500.0,251.5594,251.5594,251.4968,251.4968,1500.0
2016-10-10 13:25:00,281.5,281.59,281.5,281.54,2500.0,251.5326,251.613,251.5326,251.5683,2500.0
2016-10-10 13:30:00,281.51,281.56,281.42,281.42,2190.0,251.5415,251.5862,251.4611,251.4611,2190.0
2016-10-10 13:35:00,281.4,281.4,281.3,281.31,1500.0,251.4432,251.4432,251.3538,251.3628,1500.0
2016-10-10 13:40:00,281.27,281.35,281.27,281.35,1187.0,251.327,251.3985,251.327,251.3985,1187.0
2016-10-10 13:45:00,281.32,281.32,281.2,281.3,2200.0,251.3717,251.3717,251.2645,251.3538,2200.0
2016-10-10 13:50:00,281.29,281.35,281.25,281.33,8546.0,251.3449,251.3985,251.3092,251.3807,8546.0
2016-10-10 13:55:00,281.31,281.32,281.27,281.31,15000.0,251.3628,251.3717,251.327,251.3628,15000.0
2016-10-10 14:00:00,281.33,281.4,281.29,281.32,8878.0,251.3807,251.4432,251.3449,251.3717,8878.0
2016-10-10 14:05:00,281.33,281.33,281.27,281.27,5054.0,251.3807,251.3807,251.327,251.327,5054.0
2016-10-10 14:10:00,281.23,281.25,281.16,281.19,3470.0,251.2913,251.3092,251.2287,251.2556,3470.0
2016-10-10 14:15:00,281.2,281.22,281.17,281.17,1911.0,251.2645,251.2824,251.2377,251.2377,1911.0
2016-10-10 14:20:00,281.29,281.29,281.21,281.21,2348.0,251.3449,251.3449,251.2734,251.2734,2348.0
2016-10-10 14:25:00,281.22,281.24,281.17,281.24,2600.0,251.2824,251.3002,251.2377,251.3002,2600.0
2016-10-10 14:30:00,281.23,281.25,281.17,281.25,2966.0,251.2913,251.3092,251.2377,251.3092,2966.0
2016-10-10 14:35:00,281.28,281.35,281.28,281.35,1300.0,251.336,251.3985,251.336,251.3985,1300.0
2016-10-10 14:40:00,281.35,281.37,281.33,281.34,900.0,251.3985,251.4164,251.3807,251.3896,900.0
2016-10-10 14:45:00,281.3,281.32,281.21,281.32,2690.0,251.3538,251.3717,251.2734,251.3717,2690.0
2016-10-10 14:50:00,281.29,281.33,281.25,281.33,6122.0,251.3449,251.3807,251.3092,251.3807,6122.0
2016-10-10 14:55:00,281.33,281.33,281.22,281.25,2798.0,251.3807,251.3807,251.2824,251.3092,2798.0
2016-10-10 15:00:00,281.25,281.36,281.24,281.34,4861.0,251.3092,251.4075,251.3002,251.3896,4861.0
2016-10-10 15:05:00,281.37,281.39,281.27,281.3,5549.0,251.4164,251.4343,251.327,251.3538,5549.0
2016-10-10 15:10:00,281.28,281.28,281.09,281.1,6050.0,251.336,251.336,251.1662,251.1751,6050.0
2016-10-10 15:15:00,281.12,281.16,281.12,281.15,3394.0,251.193,251.2287,251.193,251.2198,3394.0
2016-10-10 15:20:00,281.13,281.16,281.12,281.16,5340.0,251.2019,251.2287,251.193,251.2287,5340.0
2016-10-10 15:25:00,281.13,281.26,281.13,281.21,9105.0,251.2019,251.3181,251.2019,251.2734,9105.0
2016-10-10 15:30:00,281.19,281.19,281.02,281.04,11182.0,251.2556,251.2556,251.1037,251.1215,11182.0
2016-10-10 15:35:00,281.07,281.12,281.07,281.07,4755.0,251.1483,251.193,251.1483,251.1483,4755.0
2016-10-10 15:40:00,281.08,281.21,281.07,281.12,14062.0,251.1573,251.2734,251.1483,251.193,14062.0
2016-10-10 15:45:00,281.14,281.17,281.06,281.06,13140.0,251.2109,251.2377,251.1394,251.1394,13140.0
2016-10-10 15:50:00,281.04,281.09,280.98,281.07,31154.0,251.1215,251.1662,251.0679,251.1483,31154.0
2016-10-10 15:55:00,281.04,281.18,281.01,281.02,23394.0,251.1215,251.2466,251.0947,251.1037,23394.0
2016-10-11 09:30:00,280.08,280.37,279.55,279.57,59129.0,250.2637,250.5228,249.7901,249.808,59129.0
2016-10-11 09:35:00,279.6,279.68,279.25,279.39,22232.0,249.8348,249.9063,249.5221,249.6472,22232.0
2016-10-11 09:40:00,279.34,279.7,279.3,279.6,9491.0,249.6025,249.9242,249.5668,249.8348,9491.0
2016-10-11 09:45:00,279.53,279.55,279.04,279.17,11200.0,249.7723,249.7901,249.3344,249.4506,11200.0
2016-10-11 09:50:00,279.16,279.16,278.78,278.98,22622.0,249.4417,249.4417,249.1021,249.2808,22622.0
2016-10-11 09:55:00,279.01,279.32,279.0,279.32,5800.0,249.3076,249.5846,249.2987,249.5846,5800.0
2016-10-11 10:00:00,279.27,279.27,279.12,279.19,8500.0,249.54,249.54,249.4059,249.4685,8500.0
2016-10-11 10:05:00,279.21,279.35,279.12,279.34,2408.0,249.4863,249.6114,249.4059,249.6025,2408.0
2016-10-11 10:10:00,279.3,279.3,278.63,278.76,14200.0,249.5668,249.5668,248.9681,249.0842,14200.0
2016-10-11 10:15:00,278.74,278.74,278.58,278.6,5219.0,249.0664,249.0664,248.9234,248.9413,5219.0
2016-10-11 10:20:00,278.58,278.68,278.47,278.68,8890.0,248.9234,249.0128,248.8251,249.0128,8890.0
2016-10-11 10:25:00,278.6,278.65,278.39,278.56,6800.0,248.9413,248.986,248.7536,248.9055,6800.0
2016-10-11 10:30:00,278.54,278.84,278.52,278.72,8824.0,248.8877,249.1557,248.8698,249.0485,8824.0
2016-10-11 10:35:00,278.71,278.92,278.61,278.78,2960.0,249.0396,249.2272,248.9502,249.1021,2960.0
2016-10-11 10:40:00,278.77,278.85,278.71,278.76,4600.0,249.0932,249.1647,249.0396,249.0842,4600.0
2016-10-11 10:45:00,278.74,278.76,278.58,278.65,1800.0,249.0664,249.0842,248.9234,248.986,1800.0
2016-10-11 10:50:00,278.6,278.6,278.29,278.41,14881.0,248.9413,248.9413,248.6643,248.7715,14881.0
2016-10-11 10:55:00,278.41,278.41,277.93,277.93,33480.0,248.7715,248.7715,248.3426,248.3426,33480.0
2016-10-11 11:00:00,277.91,277.95,277.53,277.54,306049.0,248.3247,248.3605,247.9852,247.9941,306049.0
2016-10-11 11:05:00,277.55,277.59,277.45,277.52,36750.0,248.0031,248.0388,247.9137,247.9762,36750.0
2016-10-11 11:10:00,277.46,277.56,277.45,277.46,18463.0,247.9226,248.012,247.9137,247.9226,18463.0
2016-10-11 11:15:00,277.41,277.46,277.24,277.37,8500.0,247.878,247.9226,247.7261,247.8422,8500.0
2016-10-11 11:20:00,277.35,277.36,277.08,277.24,39446.0,247.8243,247.8333,247.5831,247.7261,39446.0
2016-10-11 11:25:00,277.3,277.34,276.81,276.89,20693.0,247.7797,247.8154,247.3418,247.4133,20693.0
2016-10-11 11:30:00,276.83,277.3,276.79,277.3,174805.0,247.3597,247.7797,247.324,247.7797,174805.0
2016-10-11 11:35:00,277.27,277.27,277.11,277.16,8544.0,247.7529,247.7529,247.6099,247.6546,8544.0
2016-10-11 11:40:00,277.15,277.41,277.07,277.36,17600.0,247.6456,247.878,247.5742,247.8333,17600.0
2016-10-11 11:45:00,277.35,277.36,276.99,276.99,45260.0,247.8243,247.8333,247.5027,247.5027,45260.0
2016-10-11 11:50:00,276.97,277.02,276.66,276.93,51248.0,247.4848,247.5295,247.2078,247.4491,51248.0
2016-10-11 11:55:00,276.99,277.14,276.82,277.14,20932.0,247.5027,247.6367,247.3508,247.6367,20932.0
2016-10-11 12:00:00,277.13,277.26,277.05,277.21,18043.0,247.6278,247.7439,247.5563,247.6993,18043.0
2016-10-11 12:05:00,277.18,277.21,277.1,277.1,9776.0,247.6724,247.6993,247.601,247.601,9776.0
2016-10-11 12:10:00,277.09,277.15,277.05,277.06,4590.0,247.592,247.6456,247.5563,247.5652,4590.0
2016-10-11 12:15:00,277.01,277.22,276.92,277.22,30127.0,247.5205,247.7082,247.4401,247.7082,30127.0
2016-10-11 12:20:00,277.27,277.29,277.07,277.12,18760.0,247.7529,247.7707,247.5742,247.6188,18760.0
2016-10-11 12:25:00,277.14,277.21,277.14,277.21,6920.0,247.6367,247.6993,247.6367,247.6993,6920.0
2016-10-11 12:30:00,277.2,277.2,277.1,277.1,3375.0,247.6903,247.6903,247.601,247.601,3375.0
2016-10-11 12:35:00,277.03,277.19,276.95,277.19,8992.0,247.5384,247.6814,247.4669,247.6814,8992.0
2016-10-11 12:40:00,277.3,277.56,277.28,277.45,7344.0,247.7797,248.012,247.7618,247.9137,7344.0
2016-10-11 12:45:00,277.44,277.55,277.38,277.38,7795.0,247.9048,248.0031,247.8512,247.8512,7795.0
2016-10-11 12:50:00,277.28,277.32,277.23,277.24,4000.0,247.7618,247.7975,247.7171,247.7261,4000.0
2016-10-11 12:55:00,277.18,277.18,277.13,277.18,1965.0,247.6724,247.6724,247.6278,247.6724,1965.0
2016-10-11 13:00:00,277.19,277.19,276.85,276.99,10078.0,247.6814,247.6814,247.3776,247.5027,10078.0
2016-10-11 13:05:00,276.97,277.0,276.68,276.73,16737.0,247.4848,247.5116,247.2257,247.2703,16737.0
2016-10-11 13:10:00,276.69,276.69,276.38,276.38,16348.0,247.2346,247.2346,246.9576,246.9576,16348.0
2016-10-11 13:15:00,276.4,276.42,276.26,276.37,7279.0,246.9755,246.9934,246.8504,246.9487,7279.0
2016-10-11 13:20:00,276.37,276.56,276.37,276.53,11002.0,246.9487,247.1184,246.9487,247.0916,11002.0
2016-10-11 13:25:00,276.59,276.77,276.59,276.67,5101.0,247.1453,247.3061,247.1453,247.2167,5101.0
2016-10-11 13:30:00,276.63,276.68,276.39,276.67,7994.0,247.181,247.2257,246.9665,247.2167,7994.0
2016-10-11 13:35:00,276.63,276.66,276.39,276.39,2216.0,247.181,247.2078,246.9665,246.9665,2216.0
2016-10-11 13:40:00,276.42,276.43,276.37,276.38,3929.0,246.9934,247.0023,246.9487,246.9576,3929.0
2016-10-11 13:45:00,276.29,276.42,275.99,275.99,14790.0,246.8772,246.9934,246.6091,246.6091,14790.0
2016-10-11 13:50:00,276.07,276.08,275.86,275.86,12445.0,246.6806,246.6895,246.493,246.493,12445.0
2016-10-11 13:55:00,275.86,275.87,275.66,275.75,16450.0,246.493,246.5019,246.3143,246.3947,16450.0
2016-10-11 14:00:00,275.75,275.92,275.75,275.86,13512.0,246.3947,246.5466,246.3947,246.493,13512.0
2016-10-11 14:05:00,275.83,276.02,275.75,276.01,11264.0,246.4662,246.6359,246.3947,246.627,11264.0
2016-10-11 14:10:00,276.08,276.14,275.87,275.93,11416.0,246.6895,246.7432,246.5019,246.5555,11416.0
2016-10-11 14:15:00,275.95,275.95,275.44,275.44,15524.0,246.5734,246.5734,246.1177,246.1177,15524.0
2016-10-11 14:20:00,275.41,275.59,275.36,275.59,9153.0,246.0909,246.2517,246.0462,246.2517,9153.0
2016-10-11 14:25:00,275.58,275.6,275.44,275.56,33981.0,246.2428,246.2606,246.1177,246.2249,33981.0
2016-10-11 14:30:00,275.59,275.61,275.45,275.48,16420.0,246.2517,246.2696,246.1266,246.1534,16420.0
2016-10-11 14:35:00,275.46,275.67,275.44,275.54,16991.0,246.1355,246.3232,246.1177,246.207,16991.0
2016-10-11 14:40:00,275.53,275.79,275.48,275.77,8072.0,246.1981,246.4304,246.1534,246.4125,8072.0
2016-10-11 14:45:00,275.77,276.09,275.77,276.06,10079.0,246.4125,246.6985,246.4125,246.6717,10079.0
2016-10-11 14:50:00,276.04,276.04,275.77,275.92,15296.0,246.6538,246.6538,246.4125,246.5466,15296.0
2016-10-11 14:55:00,275.91,276.04,275.88,275.91,8450.0,246.5376,246.6538,246.5108,246.5376,8450.0
2016-10-11 15:00:00,275.88,276.01,275.83,275.94,10168.0,246.5108,246.627,246.4662,246.5645,10168.0
2016-10-11 15:05:00,275.9,275.9,275.68,275.82,11227.0,246.5287,246.5287,246.3321,246.4572,11227.0
2016-10-11 15:10:00,275.82,275.98,275.75,275.92,15153.0,246.4572,246.6002,246.3947,246.5466,15153.0
2016-10-11 15:15:00,275.87,276.26,275.86,276.25,22526.0,246.5019,246.8504,246.493,246.8414,22526.0
2016-10-11 15:20:00,276.28,276.58,276.27,276.47,11701.0,246.8683,247.1363,246.8593,247.038,11701.0
2016-10-11 15:25:00,276.49,276.54,276.3,276.3,19521.0,247.0559,247.1006,246.8861,246.8861,19521.0
2016-10-11 15:30:00,276.36,276.45,276.26,276.36,15514.0,246.9397,247.0202,246.8504,246.9397,15514.0
2016-10-11 15:35:00,276.35,276.45,276.22,276.41,13125.0,246.9308,247.0202,246.8146,246.9844,13125.0
2016-10-11 15:40:00,276.4,276.68,276.39,276.45,37704.0,246.9755,247.2257,246.9665,247.0202,37704.0
2016-10-11 15:45:00,276.44,276.7,276.42,276.65,30725.0,247.0112,247.2435,246.9934,247.1989,30725.0
2016-10-11 15:50:00,276.63,276.63,276.48,276.56,55140.0,247.181,247.181,247.047,247.1184,55140.0
2016-10-11 15:55:00,276.56,276.63,276.39,276.54,133456.0,247.1184,247.181,246.9665,247.1006,133456.0
2016-10-12 09:30:00,276.95,277.06,276.29,276.4,27516.0,247.4669,247.5652,246.8772,246.9755,27516.0
2016-10-12 09:35:00,276.24,276.47,276.09,276.23,13271.0,246.8325,247.038,246.6985,246.8236,13271.0
2016-10-12 09:40:00,276.19,276.26,275.99,276.15,3300.0,246.7878,246.8504,246.6091,246.7521,3300.0
2016-10-12 09:45:00,276.04,276.34,276.02,276.25,6400.0,246.6538,246.9219,246.6359,246.8414,6400.0
2016-10-12 09:50:00,276.33,276.77,276.33,276.74,6649.0,246.9129,247.3061,246.9129,247.2793,6649.0
2016-10-12 09:55:00,276.77,277.12,276.77,277.12,3928.0,247.3061,247.6188,247.3061,247.6188,3928.0
2016-10-12 10:00:00,277.14,277.29,277.05,277.29,2000.0,247.6367,247.7707,247.5563,247.7707,2000.0
2016-10-12 10:05:00,277.31,277.32,276.85,276.93,7772.0,247.7886,247.7975,247.3776,247.4491,7772.0
2016-10-12 10:10:00,276.99,277.0,276.83,277.0,1000.0,247.5027,247.5116,247.3597,247.5116,1000.0
2016-10-12 10:15:00,276.91,277.14,276.88,276.99,5700.0,247.4312,247.6367,247.4044,247.5027,5700.0
2016-10-12 10:20:00,276.98,277.12,276.94,277.07,9970.0,247.4937,247.6188,247.458,247.5742,9970.0
2016-10-12 10:25:00,277.07,277.46,277.07,277.35,1300.0,247.5742,247.9226,247.5742,247.8243,1300.0
2016-10-12 10:30:00,277.39,277.4,277.22,277.31,1430.0,247.8601,247.869,247.7082,247.7886,1430.0
2016-10-12 10:35:00,277.16,277.16,276.88,277.11,3200.0,247.6546,247.6546,247.4044,247.6099,3200.0
2016-10-12 10:40:00,277.08,277.13,276.95,277.02,3087.0,247.5831,247.6278,247.4669,247.5295,3087.0
2016-10-12 10:45:00,277.15,277.16,276.9,276.91,2100.0,247.6456,247.6546,247.4223,247.4312,2100.0
2016-10-12 10:50:00,276.9,276.9,276.56,276.57,1844.0,247.4223,247.4223,247.1184,247.1274,1844.0
2016-10-12 10:55:00,276.65,276.8,276.64,276.8,1850.0,247.1989,247.3329,247.1899,247.3329,1850.0
2016-10-12 11:00:00,276.75,276.95,276.73,276.78,137238.0,247.2882,247.4669,247.2703,247.315,137238.0
2016-10-12 11:05:00,276.89,277.02,276.88,276.95,4681.0,247.4133,247.5295,247.4044,247.4669,4681.0
2016-10-12 11:10:00,277.0,277.24,277.0,277.14,4500.0,247.5116,247.7261,247.5116,247.6367,4500.0
2016-10-12 11:15:00,277.1,277.1,276.97,276.97,1750.0,247.601,247.601,247.4848,247.4848,1750.0
2016-10-12 11:20:00,276.95,277.16,276.91,277.16,5495.0,247.4669,247.6546,247.4312,247.6546,5495.0
2016-10-12 11:25:00,277.17,277.42,277.17,277.42,8200.0,247.6635,247.8869,247.6635,247.8869,8200.0
2016-10-12 11:30:00,277.39,277.73,277.39,277.66,4489.0,247.8601,248.1639,247.8601,248.1013,4489.0
2016-10-12 11:35:00,277.65,277.7,277.62,277.63,13290.0,248.0924,248.1371,248.0656,248.0745,13290.0
2016-10-12 11:40:00,277.65,277.65,277.47,277.48,2751.0,248.0924,248.0924,247.9316,247.9405,2751.0
2016-10-12 11:45:00,277.5,277.53,277.46,277.46,1500.0,247.9584,247.9852,247.9226,247.9226,1500.0
2016-10-12 11:50:00,277.46,277.46,277.32,277.32,3178.0,247.9226,247.9226,247.7975,247.7975,3178.0
2016-10-12 11:55:00,277.32,277.43,277.3,277.34,5950.0,247.7975,247.8958,247.7797,247.8154,5950.0
2016-10-12 12:00:00,277.37,277.51,277.35,277.44,6834.0,247.8422,247.9673,247.8243,247.9048,6834.0
2016-10-12 12:05:00,277.51,277.59,277.36,277.52,5339.0,247.9673,248.0388,247.8333,247.9762,5339.0
2016-10-12 12:10:00,277.52,277.62,277.46,277.61,9055.0,247.9762,248.0656,247.9226,248.0567,9055.0
2016-10-12 12:15:00,277.59,277.6,277.53,277.53,5822.0,248.0388,248.0477,247.9852,247.9852,5822.0
2016-10-12 12:20:00,277.55,277.81,277.55,277.81,4900.0,248.0031,248.2354,248.0031,248.2354,4900.0
2016-10-12 12:25:00,277.81,277.83,277.7,277.7,5111.0,248.2354,248.2532,248.1371,248.1371,5111.0
2016-10-12 12:30:00,277.73,277.8,277.66,277.8,14016.0,248.1639,248.2264,248.1013,248.2264,14016.0
2016-10-12 12:35:00,277.88,277.91,277.87,277.87,1800.0,248.2979,248.3247,248.289,248.289,1800.0
2016-10-12 12:40:00,277.93,277.96,277.87,277.87,4082.0,248.3426,248.3694,248.289,248.289,4082.0
2016-10-12 12:45:00,277.91,277.97,277.86,277.86,3295.0,248.3247,248.3783,248.2801,248.2801,3295.0
2016-10-12 12:50:00,277.78,277.93,277.78,277.85,6370.0,248.2086,248.3426,248.2086,248.2711,6370.0
2016-10-12 12:55:00,277.84,277.84,277.77,277.79,3100.0,248.2622,248.2622,248.1996,248.2175,3100.0
2016-10-12 13:00:00,277.77,277.77,277.64,277.64,2300.0,248.1996,248.1996,248.0835,248.0835,2300.0
2016-10-12 13:05:00,277.59,277.76,277.59,277.76,4876.0,248.0388,248.1907,248.0388,248.1907,4876.0
2016-10-12 13:10:00,277.77,277.77,277.6,277.73,2518.0,248.1996,248.1996,248.0477,248.1639,2518.0
2016-10-12 13:15:00,277.77,277.88,277.77,277.81,5077.0,248.1996,248.2979,248.1996,248.2354,5077.0
2016-10-12 13:20:00,277.79,277.83,277.72,277.81,5800.0,248.2175,248.2532,248.155,248.2354,5800.0
2016-10-12 13:25:00,277.79,277.86,277.77,277.79,4787.0,248.2175,248.2801,248.1996,248.2175,4787.0
2016-10-12 13:30:00,277.86,277.88,277.8,277.82,4885.0,248.2801,248.2979,248.2264,248.2443,4885.0
2016-10-12 13:35:00,277.81,277.81,277.64,277.65,5300.0,248.2354,248.2354,248.0835,248.0924,5300.0
2016-10-12 13:40:00,277.64,277.72,277.63,277.68,3081.0,248.0835,248.155,248.0745,248.1192,3081.0
2016-10-12 13:45:00,277.7,277.72,277.64,277.68,6449.0,248.1371,248.155,248.0835,248.1192,6449.0
2016-10-12 13:50:00,277.64,277.76,277.61,277.76,3903.0,248.0835,248.1907,248.0567,248.1907,3903.0
2016-10-12 13:55:00,277.73,277.96,277.73,277.94,6603.0,248.1639,248.3694,248.1639,248.3515,6603.0
2016-10-12 14:00:00,277.87,278.14,277.58,277.64,11800.0,248.289,248.5302,248.0299,248.0835,11800.0
2016-10-12 14:05:00,277.66,277.91,277.52,277.91,13939.0,248.1013,248.3247,247.9762,248.3247,13939.0
2016-10-12 14:10:00,277.98,278.17,277.86,278.15,11924.0,248.3873,248.5571,248.2801,248.5392,11924.0
2016-10-12 14:15:00,278.21,278.33,278.07,278.11,8374.0,248.5928,248.7,248.4677,248.5034,8374.0
2016-10-12 14:20:00,278.14,278.25,278.08,278.18,3900.0,248.5302,248.6285,248.4766,248.566,3900.0
2016-10-12 14:25:00,278.09,278.09,277.64,277.69,6421.0,248.4856,248.4856,248.0835,248.1282,6421.0
2016-10-12 14:30:00,277.67,277.83,277.66,277.8,4175.0,248.1103,248.2532,248.1013,248.2264,4175.0
2016-10-12 14:35:00,277.78,277.86,277.71,277.81,6052.0,248.2086,248.2801,248.146,248.2354,6052.0
2016-10-12 14:40:00,277.82,277.86,277.62,277.62,3908.0,248.2443,248.2801,248.0656,248.0656,3908.0
2016-10-12 14:45:00,277.59,277.66,277.51,277.65,8025.0,248.0388,248.1013,247.9673,248.0924,8025.0
2016-10-12 14:50:00,277.69,277.79,277.66,277.69,5242.0,248.1282,248.2175,248.1013,248.1282,5242.0
2016-10-12 14:55:00,277.73,277.79,277.56,277.56,11268.0,248.1639,248.2175,248.012,248.012,11268.0
2016-10-12 15:00:00,277.57,277.57,277.43,277.56,11189.0,248.0209,248.0209,247.8958,248.012,11189.0
2016-10-12 15:05:00,277.55,277.77,277.49,277.66,13628.0,248.0031,248.1996,247.9494,248.1013,13628.0
2016-10-12 15:10:00,277.68,277.82,277.68,277.76,7868.0,248.1192,248.2443,248.1192,248.1907,7868.0
2016-10-12 15:15:00,277.74,277.79,277.71,277.76,31130.0,248.1728,248.2175,248.146,248.1907,31130.0
2016-10-12 15:20:00,277.79,277.79,277.58,277.66,8108.0,248.2175,248.2175,248.0299,248.1013,8108.0
2016-10-12 15:25:00,277.6,277.6,277.47,277.47,5500.0,248.0477,248.0477,247.9316,247.9316,5500.0
2016-10-12 15:30:00,277.41,277.42,277.22,277.22,13084.0,247.878,247.8869,247.7082,247.7082,13084.0
2016-10-12 15:35:00,277.25,277.44,277.24,277.43,11647.0,247.735,247.9048,247.7261,247.8958,11647.0
2016-10-12 15:40:00,277.44,277.64,277.41,277.53,11468.0,247.9048,248.0835,247.878,247.9852,11468.0
2016-10-12 15:45:00,277.54,277.66,277.54,277.61,10964.0,247.9941,248.1013,247.9941,248.0567,10964.0
2016-10-12 15:50:00,277.58,277.63,277.49,277.52,15968.0,248.0299,248.0745,247.9494,247.9762,15968.0
2016-10-12 15:55:00,277.52,277.66,277.48,277.56,59087.0,247.9762,248.1013,247.9405,248.012,59087.0
2016-10-13 09:30:00,275.19,275.8,275.19,275.53,35691.0,245.8943,246.4394,245.8943,246.1981,35691.0
2016-10-13 09:35:00,275.52,275.55,274.92,275.16,20277.0,246.1892,246.216,245.653,245.8675,20277.0
2016-10-13 09:40:00,275.13,275.13,274.8,274.91,8370.0,245.8407,245.8407,245.5458,245.6441,8370.0
2016-10-13 09:45:00,274.87,275.02,274.68,274.82,6980.0,245.6084,245.7424,245.4386,245.5637,6980.0
2016-10-13 09:50:00,274.79,274.8,274.26,274.26,17448.0,245.5369,245.5458,245.0633,245.0633,17448.0
2016-10-13 09:55:00,274.21,274.27,273.97,274.26,17188.0,245.0186,245.0722,244.8042,245.0633,17188.0
2016-10-13 10:00:00,274.22,274.22,273.83,273.94,10197.0,245.0276,245.0276,244.6791,244.7774,10197.0
2016-10-13 10:05:00,274.01,274.37,274.01,274.37,3714.0,244.8399,245.1616,244.8399,245.1616,3714.0
2016-10-13 10:10:00,274.36,274.53,274.18,274.53,5657.0,245.1527,245.3046,244.9918,245.3046,5657.0
2016-10-13 10:15:00,274.64,274.65,274.48,274.57,8933.0,245.4028,245.4118,245.2599,245.3403,8933.0
2016-10-13 10:20:00,274.54,274.8,274.53,274.73,9223.0,245.3135,245.5458,245.3046,245.4833,9223.0
2016-10-13 10:25:00,274.69,274.77,274.54,274.54,9050.0,245.4475,245.519,245.3135,245.3135,9050.0
2016-10-13 10:30:00,274.59,274.97,274.34,274.97,5541.0,245.3582,245.6977,245.1348,245.6977,5541.0
2016-10-13 10:35:00,275.14,275.33,275.08,275.16,5817.0,245.8496,246.0194,245.796,245.8675,5817.0
2016-10-13 10:40:00,275.14,275.3,275.12,275.16,7418.0,245.8496,245.9926,245.8317,245.8675,7418.0
2016-10-13 10:45:00,275.12,275.12,274.74,274.78,4447.0,245.8317,245.8317,245.4922,245.5279,4447.0
2016-10-13 10:50:00,274.86,275.06,274.86,274.97,5124.0,245.5994,245.7781,245.5994,245.6977,5124.0
2016-10-13 10:55:00,274.89,275.27,274.88,275.26,4350.0,245.6262,245.9658,245.6173,245.9568,4350.0
2016-10-13 11:00:00,275.32,275.32,274.87,274.87,3159.0,246.0105,246.0105,245.6084,245.6084,3159.0
2016-10-13 11:05:00,274.87,275.24,274.87,275.12,2000.0,245.6084,245.939,245.6084,245.8317,2000.0
2016-10-13 11:10:00,275.12,275.29,275.03,275.27,4686.0,245.8317,245.9836,245.7513,245.9658,4686.0
2016-10-13 11:15:00,275.27,275.79,275.23,275.79,6913.0,245.9658,246.4304,245.93,246.4304,6913.0
2016-10-13 11:20:00,275.87,275.9,275.67,275.86,5606.0,246.5019,246.5287,246.3232,246.493,5606.0
2016-10-13 11:25:00,275.9,276.04,275.83,275.88,3246.0,246.5287,246.6538,246.4662,246.5108,3246.0
2016-10-13 11:30:00,275.85,276.15,275.85,276.1,6596.0,246.484,246.7521,246.484,246.7074,6596.0
2016-10-13 11:35:00,276.03,276.03,275.72,275.74,3517.0,246.6449,246.6449,246.3679,246.3857,3517.0
2016-10-13 11:40:00,275.78,275.93,275.76,275.9,5210.0,246.4215,246.5555,246.4036,246.5287,5210.0
2016-10-13 11:45:00,275.92,275.92,275.59,275.68,5892.0,246.5466,246.5466,246.2517,246.3321,5892.0
2016-10-13 11:50:00,275.59,275.74,275.55,275.58,8182.0,246.2517,246.3857,246.216,246.2428,8182.0
2016-10-13 11:55:00,275.54,275.64,275.53,275.64,6117.0,246.207,246.2964,246.1981,246.2964,6117.0
2016-10-13 12:00:00,275.61,275.61,275.4,275.53,6673.0,246.2696,246.2696,246.0819,246.1981,6673.0
2016-10-13 12:05:00,275.61,275.73,275.57,275.61,11034.0,246.2696,246.3768,246.2338,246.2696,11034.0
2016-10-13 12:10:00,275.64,275.75,275.61,275.73,9370.0,246.2964,246.3947,246.2696,246.3768,9370.0
2016-10-13 12:15:00,275.82,275.83,275.66,275.71,6327.0,246.4572,246.4662,246.3143,246.3589,6327.0
2016-10-13 12:20:00,275.67,275.77,275.67,275.76,1436.0,246.3232,246.4125,246.3232,246.4036,1436.0
2016-10-13 12:25:00,275.78,275.78,275.64,275.75,1800.0,246.4215,246.4215,246.2964,246.3947,1800.0
2016-10-13 12:30:00,275.73,275.89,275.73,275.8,1300.0,246.3768,246.5198,246.3768,246.4394,1300.0
2016-10-13 12:35:00,275.82,276.43,275.82,276.35,9425.0,246.4572,247.0023,246.4572,246.9308,9425.0
2016-10-13 12:40:00,276.4,276.49,276.27,276.27,11935.0,246.9755,247.0559,246.8593,246.8593,11935.0
2016-10-13 12:45:00,276.3,276.33,276.19,276.25,8732.0,246.8861,246.9129,246.7878,246.8414,8732.0
2016-10-13 12:50:00,276.27,276.27,276.15,276.15,7030.0,246.8593,246.8593,246.7521,246.7521,7030.0
2016-10-13 12:55:00,276.15,276.22,276.08,276.11,6616.0,246.7521,246.8146,246.6895,246.7164,6616.0
2016-10-13 13:00:00,276.13,276.15,276.08,276.09,2345.0,246.7342,246.7521,246.6895,246.6985,2345.0
2016-10-13 13:05:00,276.09,276.09,276.0,276.01,1224.0,246.6985,246.6985,246.6181,246.627,1224.0
2016-10-13 13:10:00,275.98,275.98,275.73,275.77,2963.0,246.6002,246.6002,246.3768,246.4125,2963.0
2016-10-13 13:15:00,275.79,275.94,275.78,275.9,3108.0,246.4304,246.5645,246.4215,246.5287,3108.0
2016-10-13 13:20:00,275.9,276.0,275.86,275.91,4600.0,246.5287,246.6181,246.493,246.5376,4600.0
2016-10-13 13:25:00,275.97,276.07,275.97,276.02,2161.0,246.5913,246.6806,246.5913,246.6359,2161.0
2016-10-13 13:30:00,276.03,276.07,275.89,275.95,5403.0,246.6449,246.6806,246.5198,246.5734,5403.0
2016-10-13 13:35:00,275.97,275.97,275.8,275.97,2800.0,246.5913,246.5913,246.4394,246.5913,2800.0
2016-10-13 13:40:00,275.98,276.14,275.94,276.06,5998.0,246.6002,246.7432,246.5645,246.6717,5998.0
2016-10-13 13:45:00,276.08,276.08,275.98,275.99,2000.0,246.6895,246.6895,246.6002,246.6091,2000.0
2016-10-13 13:50:00,275.99,276.44,275.97,276.43,8045.0,246.6091,247.0112,246.5913,247.0023,8045.0
2016-10-13 13:55:00,276.48,276.77,276.48,276.77,8122.0,247.047,247.3061,247.047,247.3061,8122.0
2016-10-13 14:00:00,276.78,276.95,276.66,276.92,9293.0,247.315,247.4669,247.2078,247.4401,9293.0
2016-10-13 14:05:00,276.89,276.9,276.68,276.69,5331.0,247.4133,247.4223,247.2257,247.2346,5331.0
2016-10-13 14:10:00,276.62,276.62,276.52,276.6,4700.0,247.1721,247.1721,247.0827,247.1542,4700.0
2016-10-13 14:15:00,276.62,276.62,276.48,276.59,7946.0,247.1721,247.1721,247.047,247.1453,7946.0
2016-10-13 14:20:00,276.59,276.74,276.59,276.64,12288.0,247.1453,247.2793,247.1453,247.1899,12288.0
2016-10-13 14:25:00,276.67,276.74,276.63,276.7,8789.0,247.2167,247.2793,247.181,247.2435,8789.0
2016-10-13 14:30:00,276.71,276.91,276.71,276.84,7686.0,247.2525,247.4312,247.2525,247.3686,7686.0
2016-10-13 14:35:00,276.81,276.84,276.62,276.76,9998.0,247.3418,247.3686,247.1721,247.2972,9998.0
2016-10-13 14:40:00,276.75,276.83,276.65,276.76,14089.0,247.2882,247.3597,247.1989,247.2972,14089.0
2016-10-13 14:45:00,276.77,276.89,276.73,276.89,20738.0,247.3061,247.4133,247.2703,247.4133,20738.0
2016-10-13 14:50:00,276.93,277.05,276.78,277.05,7912.0,247.4491,247.5563,247.315,247.5563,7912.0
2016-10-13 14:55:00,277.12,277.23,277.02,277.07,7056.0,247.6188,247.7171,247.5295,247.5742,7056.0
2016-10-13 15:00:00,277.03,277.05,276.84,276.97,7916.0,247.5384,247.5563,247.3686,247.4848,7916.0
2016-10-13 15:05:00,276.94,276.98,276.87,276.96,19388.0,247.458,247.4937,247.3954,247.4759,19388.0
2016-10-13 15:10:00,277.03,277.14,277.0,277.03,8027.0,247.5384,247.6367,247.5116,247.5384,8027.0
2016-10-13 15:15:00,277.01,277.05,276.81,276.86,17278.0,247.5205,247.5563,247.3418,247.3865,17278.0
2016-10-13 15:20:00,276.87,276.94,276.82,276.92,5756.0,247.3954,247.458,247.3508,247.4401,5756.0
2016-10-13 15:25:00,276.93,276.93,276.59,276.63,15367.0,247.4491,247.4491,247.1453,247.181,15367.0
2016-10-13 15:30:00,276.64,276.72,276.51,276.65,15480.0,247.1899,247.2614,247.0738,247.1989,15480.0
2016-10-13 15:35:00,276.63,276.74,276.6,276.62,13621.0,247.181,247.2793,247.1542,247.1721,13621.0
2016-10-13 15:40:00,276.64,276.74,276.55,276.58,11965.0,247.1899,247.2793,247.1095,247.1363,11965.0
2016-10-13 15:45:00,276.56,276.67,276.46,276.47,18832.0,247.1184,247.2167,247.0291,247.038,18832.0
2016-10-13 15:50:00,276.41,276.41,276.24,276.25,52857.0,246.9844,246.9844,246.8325,246.8414,52857.0
2016-10-13 15:55:00,276.24,276.46,276.03,276.44,161176.0,246.8325,247.0291,246.6449,247.0112,161176.0
2016-10-14 09:30:00,277.69,277.94,277.45,277.45,27463.0,248.1282,248.3515,247.9137,247.9137,27463.0
2016-10-14 09:35:00,277.35,277.85,277.35,277.68,25997.0,247.8243,248.2711,247.8243,248.1192,25997.0
2016-10-14 09:40:00,277.75,278.13,277.73,278.09,13742.0,248.1818,248.5213,248.1639,248.4856,13742.0
2016-10-14 09:45:00,278.18,278.47,278.18,278.39,16421.0,248.566,248.8251,248.566,248.7536,16421.0
2016-10-14 09:50:00,278.4,278.4,278.16,278.32,12701.0,248.7626,248.7626,248.5481,248.6911,12701.0
2016-10-14 09:55:00,278.36,278.52,278.3,278.32,39554.0,248.7268,248.8698,248.6732,248.6911,39554.0
2016-10-14 10:00:00,278.27,278.46,277.98,278.42,19461.0,248.6464,248.8162,248.3873,248.7804,19461.0
2016-10-14 10:05:00,278.47,278.51,278.1,278.2,17155.0,248.8251,248.8609,248.4945,248.5839,17155.0
2016-10-14 10:10:00,278.18,278.76,278.17,278.55,8000.0,248.566,249.0842,248.5571,248.8966,8000.0
2016-10-14 10:15:00,278.6,278.77,278.6,278.74,9884.0,248.9413,249.0932,248.9413,249.0664,9884.0
2016-10-14 10:20:00,278.7,278.75,278.4,278.5,13309.0,249.0306,249.0753,248.7626,248.8519,13309.0
2016-10-14 10:25:00,278.51,278.53,278.08,278.13,9234.0,248.8609,248.8787,248.4766,248.5213,9234.0
2016-10-14 10:30:00,278.19,278.4,278.18,278.18,17057.0,248.5749,248.7626,248.566,248.566,17057.0
2016-10-14 10:35:00,278.22,278.49,278.22,278.36,21903.0,248.6017,248.843,248.6017,248.7268,21903.0
2016-10-14 10:40:00,278.35,278.59,278.35,278.47,14594.0,248.7179,248.9323,248.7179,248.8251,14594.0
2016-10-14 10:45:00,278.49,278.55,278.09,278.09,5053.0,248.843,248.8966,248.4856,248.4856,5053.0
2016-10-14 10:50:00,278.1,278.1,277.76,277.91,6055.0,248.4945,248.4945,248.1907,248.3247,6055.0
2016-10-14 10:55:00,277.85,277.88,277.64,277.64,6500.0,248.2711,248.2979,248.0835,248.0835,6500.0
2016-10-14 11:00:00,277.65,277.65,276.99,276.99,13069.0,248.0924,248.0924,247.5027,247.5027,13069.0
2016-10-14 11:05:00,277.04,277.2,276.92,277.17,10472.0,247.5473,247.6903,247.4401,247.6635,10472.0
2016-10-14 11:10:00,277.21,277.21,276.78,276.78,10656.0,247.6993,247.6993,247.315,247.315,10656.0
2016-10-14 11:15:00,276.76,276.96,276.74,276.95,10525.0,247.2972,247.4759,247.2793,247.4669,10525.0
2016-10-14 11:20:00,276.94,277.21,276.84,277.2,16700.0,247.458,247.6993,247.3686,247.6903,16700.0
2016-10-14 11:25:00,277.13,277.17,276.78,276.78,11223.0,247.6278,247.6635,247.315,247.315,11223.0
2016-10-14 11:30:00,276.74,276.74,276.43,276.72,11904.0,247.2793,247.2793,247.0023,247.2614,11904.0
2016-10-14 11:35:00,276.75,276.93,276.71,276.88,2600.0,247.2882,247.4491,247.2525,247.4044,2600.0
2016-10-14 11:40:00,276.86,276.9,276.75,276.81,2400.0,247.3865,247.4223,247.2882,247.3418,2400.0
2016-10-14 11:45:00,276.75,276.8,276.48,276.55,4655.0,247.2882,247.3329,247.047,247.1095,4655.0
2016-10-14 11:50:00,276.59,276.72,276.5,276.61,17816.0,247.1453,247.2614,247.0648,247.1631,17816.0
2016-10-14 11:55:00,276.53,276.75,276.33,276.42,31011.0,247.0916,247.2882,246.9129,246.9934,31011.0
2016-10-14 12:00:00,276.44,276.62,276.37,276.62,9000.0,247.0112,247.1721,246.9487,247.1721,9000.0
2016-10-14 12:05:00,276.53,276.61,276.48,276.52,6063.0,247.0916,247.1631,247.047,247.0827,6063.0
2016-10-14 12:10:00,276.45,276.57,276.28,276.47,9644.0,247.0202,247.1274,246.8683,247.038,9644.0
2016-10-14 12:15:00,276.45,276.45,276.18,276.3,8780.0,247.0202,247.0202,246.7789,246.8861,8780.0
2016-10-14 12:20:00,276.34,276.5,276.32,276.37,5391.0,246.9219,247.0648,246.904,246.9487,5391.0
2016-10-14 12:25:00,276.45,276.63,276.41,276.62,2819.0,247.0202,247.181,246.9844,247.1721,2819.0
2016-10-14 12:30:00,276.59,276.78,276.58,276.73,4746.0,247.1453,247.315,247.1363,247.2703,4746.0
2016-10-14 12:35:00,276.76,276.85,276.72,276.83,1007.0,247.2972,247.3776,247.2614,247.3597,1007.0
2016-10-14 12:40:00,276.85,277.11,276.85,276.91,2918.0,247.3776,247.6099,247.3776,247.4312,2918.0
2016-10-14 12:45:00,276.89,276.89,276.66,276.69,17172.0,247.4133,247.4133,247.2078,247.2346,17172.0
2016-10-14 12:50:00,276.6,276.72,276.6,276.72,1288.0,247.1542,247.2614,247.1542,247.2614,1288.0
2016-10-14 12:55:00,276.72,276.75,276.72,276.75,510.0,247.2614,247.2882,247.2614,247.2882,510.0
2016-10-14 13:00:00,276.68,276.74,276.44,276.44,18410.0,247.2257,247.2793,247.0112,247.0112,18410.0
2016-10-14 13:05:00,276.46,277.08,276.46,277.03,23084.0,247.0291,247.5831,247.0291,247.5384,23084.0
2016-10-14 13:10:00,277.0,277.0,276.65,276.69,52110.0,247.5116,247.5116,247.1989,247.2346,52110.0
2016-10-14 13:15:00,276.65,276.9,276.64,276.85,29283.0,247.1989,247.4223,247.1899,247.3776,29283.0
2016-10-14 13:20:00,276.81,277.1,276.78,276.91,34576.0,247.3418,247.601,247.315,247.4312,34576.0
2016-10-14 13:25:00,276.93,277.04,276.87,276.9,5649.0,247.4491,247.5473,247.3954,247.4223,5649.0
2016-10-14 13:30:00,276.94,277.49,276.81,277.38,14728.0,247.458,247.9494,247.3418,247.8512,14728.0
2016-10-14 13:35:00,277.39,277.4,277.08,277.35,42337.0,247.8601,247.869,247.5831,247.8243,42337.0
2016-10-14 13:40:00,277.34,277.34,276.99,276.99,3290.0,247.8154,247.8154,247.5027,247.5027,3290.0
2016-10-14 13:45:00,276.96,277.13,276.88,277.02,6704.0,247.4759,247.6278,247.4044,247.5295,6704.0
2016-10-14 13:50:00,276.88,276.88,276.68,276.7,2200.0,247.4044,247.4044,247.2257,247.2435,2200.0
2016-10-14 13:55:00,276.78,276.94,276.77,276.94,2300.0,247.315,247.458,247.3061,247.458,2300.0
2016-10-14 14:00:00,276.73,276.83,276.61,276.76,15551.0,247.2703,247.3597,247.1631,247.2972,15551.0
2016-10-14 14:05:00,276.78,276.82,276.5,276.54,3517.0,247.315,247.3508,247.0648,247.1006,3517.0
2016-10-14 14:10:00,276.51,276.7,276.48,276.62,9616.0,247.0738,247.2435,247.047,247.1721,9616.0
2016-10-14 14:15:00,276.56,276.77,276.52,276.77,9334.0,247.1184,247.3061,247.0827,247.3061,9334.0
2016-10-14 14:20:00,276.8,277.06,276.8,277.02,5060.0,247.3329,247.5652,247.3329,247.5295,5060.0
2016-10-14 14:25:00,276.95,277.1,276.78,277.02,40808.0,247.4669,247.601,247.315,247.5295,40808.0
2016-10-14 14:30:00,277.03,277.09,276.84,276.85,34703.0,247.5384,247.592,247.3686,247.3776,34703.0
2016-10-14 14:35:00,276.8,276.95,276.72,276.8,19273.0,247.3329,247.4669,247.2614,247.3329,19273.0
2016-10-14 14:40:00,276.83,276.83,276.66,276.76,6906.0,247.3597,247.3597,247.2078,247.2972,6906.0
2016-10-14 14:45:00,276.68,276.75,276.64,276.69,7088.0,247.2257,247.2882,247.1899,247.2346,7088.0
2016-10-14 14:50:00,276.67,276.69,276.55,276.59,3387.0,247.2167,247.2346,247.1095,247.1453,3387.0
2016-10-14 14:55:00,276.58,276.68,276.46,276.51,11200.0,247.1363,247.2257,247.0291,247.0738,11200.0
2016-10-14 15:00:00,276.5,276.58,276.45,276.45,3168.0,247.0648,247.1363,247.0202,247.0202,3168.0
2016-10-14 15:05:00,276.46,276.77,276.46,276.73,15953.0,247.0291,247.3061,247.0291,247.2703,15953.0
2016-10-14 15:10:00,276.71,276.74,276.61,276.62,17097.0,247.2525,247.2793,247.1631,247.1721,17097.0
2016-10-14 15:15:00,276.67,276.68,276.51,276.53,5147.0,247.2167,247.2257,247.0738,247.0916,5147.0
2016-10-14 15:20:00,276.56,276.62,276.49,276.6,8533.0,247.1184,247.1721,247.0559,247.1542,8533.0
2016-10-14 15:25:00,276.6,276.66,276.55,276.55,7382.0,247.1542,247.2078,247.1095,247.1095,7382.0
2016-10-14 15:30:00,276.56,276.71,276.51,276.69,9940.0,247.1184,247.2525,247.0738,247.2346,9940.0
2016-10-14 15:35:00,276.68,276.92,276.67,276.92,7004.0,247.2257,247.4401,247.2167,247.4401,7004.0
2016-10-14 15:40:00,276.96,277.02,276.82,276.83,8369.0,247.4759,247.5295,247.3508,247.3597,8369.0
2016-10-14 15:45:00,276.81,276.88,276.72,276.77,8416.0,247.3418,247.4044,247.2614,247.3061,8416.0
2016-10-14 15:50:00,276.74,276.87,276.69,276.71,10494.0,247.2793,247.3954,247.2346,247.2525,10494.0
2016-10-14 15:55:00,276.66,276.77,276.32,276.32,53433.0,247.2078,247.3061,246.904,246.904,53433.0
2016-10-17 09:30:00,276.67,277.08,276.61,276.77,21508.0,247.2167,247.5831,247.1631,247.3061,21508.0
2016-10-17 09:35:00,276.85,277.03,276.51,276.79,24479.0,247.3776,247.5384,247.0738,247.324,24479.0
2016-10-17 09:40:00,276.74,277.1,276.67,276.68,28639.0,247.2793,247.601,247.2167,247.2257,28639.0
2016-10-17 09:45:00,276.68,276.87,276.39,276.87,62253.0,247.2257,247.3954,246.9665,247.3954,62253.0
2016-10-17 09:50:00,276.96,277.12,276.47,276.53,68097.0,247.4759,247.6188,247.038,247.0916,68097.0
2016-10-17 09:55:00,276.53,276.78,276.52,276.63,75200.0,247.0916,247.315,247.0827,247.181,75200.0
2016-10-17 10:00:00,276.68,276.72,276.53,276.54,14609.0,247.2257,247.2614,247.0916,247.1006,14609.0
2016-10-17 10:05:00,276.52,276.62,276.27,276.55,103215.0,247.0827,247.1721,246.8593,247.1095,103215.0
2016-10-17 10:10:00,276.59,276.83,276.53,276.56,48858.0,247.1453,247.3597,247.0916,247.1184,48858.0
2016-10-17 10:15:00,276.68,276.76,276.52,276.59,17054.0,247.2257,247.2972,247.0827,247.1453,17054.0
2016-10-17 10:20:00,276.59,277.21,276.54,277.13,34783.0,247.1453,247.6993,247.1006,247.6278,34783.0
2016-10-17 10:25:00,277.18,277.26,277.0,277.04,7841.0,247.6724,247.7439,247.5116,247.5473,7841.0
2016-10-17 10:30:00,277.13,277.18,276.91,276.91,10027.0,247.6278,247.6724,247.4312,247.4312,10027.0
2016-10-17 10:35:00,276.78,276.98,276.78,276.83,2988.0,247.315,247.4937,247.315,247.3597,2988.0
2016-10-17 10:40:00,276.86,277.0,276.77,276.77,8300.0,247.3865,247.5116,247.3061,247.3061,8300.0
2016-10-17 10:45:00,276.67,276.7,276.33,276.37,17018.0,247.2167,247.2435,246.9129,246.9487,17018.0
2016-10-17 10:50:00,276.4,276.5,276.22,276.27,7012.0,246.9755,247.0648,246.8146,246.8593,7012.0
2016-10-17 10:55:00,276.28,276.45,276.28,276.44,3371.0,246.8683,247.0202,246.8683,247.0112,3371.0
2016-10-17 11:00:00,276.44,276.54,276.31,276.41,7447.0,247.0112,247.1006,246.8951,246.9844,7447.0
2016-10-17 11:05:00,276.48,276.57,276.32,276.38,13106.0,247.047,247.1274,246.904,246.9576,13106.0
2016-10-17 11:10:00,276.34,276.63,276.33,276.44,10180.0,246.9219,247.181,246.9129,247.0112,10180.0
2016-10-17 11:15:00,276.4,276.61,276.35,276.56,4300.0,246.9755,247.1631,246.9308,247.1184,4300.0
2016-10-17 11:20:00,276.54,276.58,276.4,276.5,4419.0,247.1006,247.1363,246.9755,247.0648,4419.0
2016-10-17 11:25:00,276.47,276.47,276.16,276.22,4680.0,247.038,247.038,246.761,246.8146,4680.0
2016-10-17 11:30:00,276.37,276.54,276.37,276.51,3811.0,246.9487,247.1006,246.9487,247.0738,3811.0
2016-10-17 11:35:00,276.52,276.63,276.4,276.63,2102.0,247.0827,247.181,246.9755,247.181,2102.0
2016-10-17 11:40:00,276.6,276.82,276.57,276.76,2321.0,247.1542,247.3508,247.1274,247.2972,2321.0
2016-10-17 11:45:00,276.78,276.78,276.54,276.65,3481.0,247.315,247.315,247.1006,247.1989,3481.0
2016-10-17 11:50:00,276.67,276.94,276.67,276.94,3731.0,247.2167,247.458,247.2167,247.458,3731.0
2016-10-17 11:55:00,276.98,277.0,276.81,276.85,1876.0,247.4937,247.5116,247.3418,247.3776,1876.0
2016-10-17 12:00:00,276.91,276.92,276.78,276.91,1800.0,247.4312,247.4401,247.315,247.4312,1800.0
2016-10-17 12:05:00,276.84,276.94,276.81,276.83,7320.0,247.3686,247.458,247.3418,247.3597,7320.0
2016-10-17 12:10:00,276.84,276.93,276.66,276.92,3775.0,247.3686,247.4491,247.2078,247.4401,3775.0
2016-10-17 12:15:00,276.88,277.06,276.88,276.97,6998.0,247.4044,247.5652,247.4044,247.4848,6998.0
2016-10-17 12:20:00,276.99,277.1,276.93,276.94,7714.0,247.5027,247.601,247.4491,247.458,7714.0
2016-10-17 12:25:00,276.83,276.86,276.69,276.69,1200.0,247.3597,247.3865,247.2346,247.2346,1200.0
2016-10-17 12:30:00,276.69,276.76,276.67,276.74,1919.0,247.2346,247.2972,247.2167,247.2793,1919.0
2016-10-17 12:35:00,276.76,276.83,276.72,276.73,4492.0,247.2972,247.3597,247.2614,247.2703,4492.0
2016-10-17 12:40:00,276.74,276.79,276.63,276.79,8386.0,247.2793,247.324,247.181,247.324,8386.0
2016-10-17 12:45:00,276.68,276.84,276.68,276.82,1760.0,247.2257,247.3686,247.2257,247.3508,1760.0
2016-10-17 12:50:00,276.86,276.87,276.76,276.78,2536.0,247.3865,247.3954,247.2972,247.315,2536.0
2016-10-17 12:55:00,276.74,276.86,276.72,276.72,1300.0,247.2793,247.3865,247.2614,247.2614,1300.0
2016-10-17 13:00:00,276.71,276.81,276.53,276.58,12290.0,247.2525,247.3418,247.0916,247.1363,12290.0
2016-10-17 13:05:00,276.63,276.73,276.57,276.67,1522.0,247.181,247.2703,247.1274,247.2167,1522.0
2016-10-17 13:10:00,276.68,276.78,276.61,276.78,1800.0,247.2257,247.315,247.1631,247.315,1800.0
2016-10-17 13:15:00,276.74,276.74,276.43,276.54,8650.0,247.2793,247.2793,247.0023,247.1006,8650.0
2016-10-17 13:20:00,276.65,276.65,276.39,276.43,2545.0,247.1989,247.1989,246.9665,247.0023,2545.0
2016-10-17 13:25:00,276.41,276.43,276.31,276.43,12134.0,246.9844,247.0023,246.8951,247.0023,12134.0
2016-10-17 13:30:00,276.4,276.4,276.06,276.21,13958.0,246.9755,246.9755,246.6717,246.8057,13958.0
2016-10-17 13:35:00,276.27,276.39,276.2,276.3,6336.0,246.8593,246.9665,246.7968,246.8861,6336.0
2016-10-17 13:40:00,276.3,276.45,276.29,276.34,3291.0,246.8861,247.0202,246.8772,246.9219,3291.0
2016-10-17 13:45:00,276.32,276.37,276.21,276.32,5034.0,246.904,246.9487,246.8057,246.904,5034.0
2016-10-17 13:50:00,276.25,276.29,276.25,276.27,1200.0,246.8414,246.8772,246.8414,246.8593,1200.0
2016-10-17 13:55:00,276.22,276.22,275.93,275.93,10357.0,246.8146,246.8146,246.5555,246.5555,10357.0
2016-10-17 14:00:00,275.96,276.17,275.96,276.17,3408.0,246.5823,246.77,246.5823,246.77,3408.0
2016-10-17 14:05:00,276.08,276.09,276.08,276.08,800.0,246.6895,246.6985,246.6895,246.6895,800.0
2016-10-17 14:10:00,276.12,276.33,276.12,276.25,2961.0,246.7253,246.9129,246.7253,246.8414,2961.0
2016-10-17 14:15:00,276.26,276.33,276.19,276.26,5227.0,246.8504,246.9129,246.7878,246.8504,5227.0
2016-10-17 14:20:00,276.3,276.37,276.17,276.19,3882.0,246.8861,246.9487,246.77,246.7878,3882.0
2016-10-17 14:25:00,276.25,276.3,276.19,276.28,3119.0,246.8414,246.8861,246.7878,246.8683,3119.0
2016-10-17 14:30:00,276.26,276.26,276.11,276.15,2891.0,246.8504,246.8504,246.7164,246.7521,2891.0
2016-10-17 14:35:00,276.16,276.18,276.09,276.17,2238.0,246.761,246.7789,246.6985,246.77,2238.0
2016-10-17 14:40:00,276.11,276.16,276.1,276.16,1900.0,246.7164,246.761,246.7074,246.761,1900.0
2016-10-17 14:45:00,276.15,276.15,276.05,276.05,4859.0,246.7521,246.7521,246.6627,246.6627,4859.0
2016-10-17 14:50:00,276.08,276.24,276.08,276.16,8964.0,246.6895,246.8325,246.6895,246.761,8964.0
2016-10-17 14:55:00,276.18,276.4,276.17,276.39,1934.0,246.7789,246.9755,246.77,246.9665,1934.0
2016-10-17 15:00:00,276.39,276.39,276.31,276.31,4356.0,246.9665,246.9665,246.8951,246.8951,4356.0
2016-10-17 15:05:00,276.31,276.35,276.24,276.3,5803.0,246.8951,246.9308,246.8325,246.8861,5803.0
2016-10-17 15:10:00,276.29,276.3,276.12,276.15,5423.0,246.8772,246.8861,246.7253,246.7521,5423.0
2016-10-17 15:15:00,276.18,276.19,276.14,276.14,4428.0,246.7789,246.7878,246.7432,246.7432,4428.0
2016-10-17 15:20:00,276.17,276.26,276.16,276.17,6295.0,246.77,246.8504,246.761,246.77,6295.0
2016-10-17 15:25:00,276.15,276.2,276.13,276.19,7748.0,246.7521,246.7968,246.7342,246.7878,7748.0
2016-10-17 15:30:00,276.14,276.17,276.07,276.13,4800.0,246.7432,246.77,246.6806,246.7342,4800.0
2016-10-17 15:35:00,276.13,276.25,276.12,276.18,14791.0,246.7342,246.8414,246.7253,246.7789,14791.0
2016-10-17 15:40:00,276.18,276.23,276.13,276.13,6178.0,246.7789,246.8236,246.7342,246.7342,6178.0
2016-10-17 15:45:00,276.09,276.24,276.09,276.12,12538.0,246.6985,246.8325,246.6985,246.7253,12538.0
2016-10-17 15:50:00,276.1,276.15,276.06,276.09,24099.0,246.7074,246.7521,246.6717,246.6985,24099.0
2016-10-17 15:55:00,276.1,276.27,276.02,276.15,64253.0,246.7074,246.8593,246.6359,246.7521,64253.0
2016-10-18 09:30:00,278.83,279.08,278.58,278.73,29777.0,249.1468,249.3702,248.9234,249.0574,29777.0
2016-10-18 09:35:00,278.73,278.83,278.01,278.09,15725.0,249.0574,249.1468,248.4141,248.4856,15725.0
2016-10-18 09:40:00,278.09,278.18,277.89,277.95,30343.0,248.4856,248.566,248.3069,248.3605,30343.0
2016-10-18 09:45:00,278.04,278.09,277.68,277.78,20588.0,248.4409,248.4856,248.1192,248.2086,20588.0
2016-10-18 09:50:00,277.86,277.86,277.48,277.51,6718.0,248.2801,248.2801,247.9405,247.9673,6718.0
2016-10-18 09:55:00,277.55,277.72,277.5,277.72,15325.0,248.0031,248.155,247.9584,248.155,15325.0
2016-10-18 10:00:00,277.76,277.77,277.42,277.46,6000.0,248.1907,248.1996,247.8869,247.9226,6000.0
2016-10-18 10:05:00,277.43,277.57,277.43,277.54,1990.0,247.8958,248.0209,247.8958,247.9941,1990.0
2016-10-18 10:10:00,277.56,277.56,277.28,277.32,7146.0,248.012,248.012,247.7618,247.7975,7146.0
2016-10-18 10:15:00,277.3,277.53,277.3,277.44,1500.0,247.7797,247.9852,247.7797,247.9048,1500.0
2016-10-18 10:20:00,277.46,277.48,277.08,277.13,6312.0,247.9226,247.9405,247.5831,247.6278,6312.0
2016-10-18 10:25:00,277.2,277.28,277.2,277.24,1215.0,247.6903,247.7618,247.6903,247.7261,1215.0
2016-10-18 10:30:00,277.29,277.32,277.28,277.28,930.0,247.7707,247.7975,247.7618,247.7618,930.0
2016-10-18 10:35:00,277.38,277.51,277.35,277.44,2138.0,247.8512,247.9673,247.8243,247.9048,2138.0
2016-10-18 10:40:00,277.46,277.67,277.44,277.67,2800.0,247.9226,248.1103,247.9048,248.1103,2800.0
2016-10-18 10:45:00,277.58,277.64,277.53,277.64,8131.0,248.0299,248.0835,247.9852,248.0835,8131.0
2016-10-18 10:50:00,277.72,277.72,277.43,277.46,4300.0,248.155,248.155,247.8958,247.9226,4300.0
2016-10-18 10:55:00,277.39,277.59,277.39,277.55,1615.0,247.8601,248.0388,247.8601,248.0031,1615.0
2016-10-18 11:00:00,277.59,277.71,277.59,277.67,42996.0,248.0388,248.146,248.0388,248.1103,42996.0
2016-10-18 11:05:00,277.67,277.71,277.62,277.7,7832.0,248.1103,248.146,248.0656,248.1371,7832.0
2016-10-18 11:10:00,277.62,277.65,277.5,277.63,3703.0,248.0656,248.0924,247.9584,248.0745,3703.0
2016-10-18 11:15:00,277.54,277.6,277.5,277.55,7033.0,247.9941,248.0477,247.9584,248.0031,7033.0
2016-10-18 11:20:00,277.57,277.69,277.57,277.64,1513.0,248.0209,248.1282,248.0209,248.0835,1513.0
2016-10-18 11:25:00,277.66,277.97,277.66,277.9,6980.0,248.1013,248.3783,248.1013,248.3158,6980.0
2016-10-18 11:30:00,277.95,278.03,277.76,277.77,6591.0,248.3605,248.432,248.1907,248.1996,6591.0
2016-10-18 11:35:00,277.84,277.99,277.83,277.97,43524.0,248.2622,248.3962,248.2532,248.3783,43524.0
2016-10-18 11:40:00,277.99,278.12,277.99,278.11,31335.0,248.3962,248.5124,248.3962,248.5034,31335.0
2016-10-18 11:45:00,278.1,278.22,278.07,278.19,46032.0,248.4945,248.6017,248.4677,248.5749,46032.0
2016-10-18 11:50:00,278.17,278.39,278.17,278.39,9839.0,248.5571,248.7536,248.5571,248.7536,9839.0
2016-10-18 11:55:00,278.41,278.57,278.41,278.57,9650.0,248.7715,248.9145,248.7715,248.9145,9650.0
2016-10-18 12:00:00,278.6,278.67,278.45,278.45,21566.0,248.9413,249.0038,248.8072,248.8072,21566.0
2016-10-18 12:05:00,278.48,278.57,278.47,278.51,5800.0,248.8341,248.9145,248.8251,248.8609,5800.0
2016-10-18 12:10:00,278.51,278.62,278.51,278.61,6434.0,248.8609,248.9591,248.8609,248.9502,6434.0
2016-10-18 12:15:00,278.52,278.61,278.48,278.51,6472.0,248.8698,248.9502,248.8341,248.8609,6472.0
2016-10-18 12:20:00,278.57,278.61,278.56,278.61,2000.0,248.9145,248.9502,248.9055,248.9502,2000.0
2016-10-18 12:25:00,278.6,278.65,278.55,278.6,6968.0,248.9413,248.986,248.8966,248.9413,6968.0
2016-10-18 12:30:00,278.64,278.78,278.61,278.63,10069.0,248.977,249.1021,248.9502,248.9681,10069.0
2016-10-18 12:35:00,278.62,278.67,278.58,278.62,6953.0,248.9591,249.0038,248.9234,248.9591,6953.0
2016-10-18 12:40:00,278.65,278.66,278.48,278.53,8531.0,248.986,248.9949,248.8341,248.8787,8531.0
2016-10-18 12:45:00,278.53,278.55,278.46,278.54,10462.0,248.8787,248.8966,248.8162,248.8877,10462.0
2016-10-18 12:50:00,278.55,278.6,278.49,278.51,13644.0,248.8966,248.9413,248.843,248.8609,13644.0
2016-10-18 12:55:00,278.52,278.54,278.37,278.44,9233.0,248.8698,248.8877,248.7358,248.7983,9233.0
2016-10-18 13:00:00,278.46,278.48,278.38,278.38,22046.0,248.8162,248.8341,248.7447,248.7447,22046.0
2016-10-18 13:05:00,278.4,278.44,278.35,278.36,6329.0,248.7626,248.7983,248.7179,248.7268,6329.0
2016-10-18 13:10:00,278.41,278.47,278.4,278.45,13578.0,248.7715,248.8251,248.7626,248.8072,13578.0
2016-10-18 13:15:00,278.46,278.57,278.46,278.56,6696.0,248.8162,248.9145,248.8162,248.9055,6696.0
2016-10-18 13:20:00,278.55,278.58,278.51,278.57,8232.0,248.8966,248.9234,248.8609,248.9145,8232.0
2016-10-18 13:25:00,278.59,278.69,278.54,278.54,12578.0,248.9323,249.0217,248.8877,248.8877,12578.0
2016-10-18 13:30:00,278.52,278.58,278.35,278.36,7007.0,248.8698,248.9234,248.7179,248.7268,7007.0
2016-10-18 13:35:00,278.32,278.49,278.32,278.49,8736.0,248.6911,248.843,248.6911,248.843,8736.0
2016-10-18 13:40:00,278.49,278.51,278.39,278.47,9287.0,248.843,248.8609,248.7536,248.8251,9287.0
2016-10-18 13:45:00,278.48,278.49,278.39,278.4,6733.0,248.8341,248.843,248.7536,248.7626,6733.0
2016-10-18 13:50:00,278.39,278.45,278.38,278.42,8432.0,248.7536,248.8072,248.7447,248.7804,8432.0
2016-10-18 13:55:00,278.42,278.48,278.35,278.44,11559.0,248.7804,248.8341,248.7179,248.7983,11559.0
2016-10-18 14:00:00,278.35,278.42,278.31,278.42,5507.0,248.7179,248.7804,248.6821,248.7804,5507.0
2016-10-18 14:05:00,278.43,278.46,278.39,278.41,3870.0,248.7894,248.8162,248.7536,248.7715,3870.0
2016-10-18 14:10:00,278.38,278.41,278.35,278.36,3391.0,248.7447,248.7715,248.7179,248.7268,3391.0
2016-10-18 14:15:00,278.28,278.29,278.17,278.24,2250.0,248.6553,248.6643,248.5571,248.6196,2250.0
2016-10-18 14:20:00,278.24,278.38,278.24,278.32,5200.0,248.6196,248.7447,248.6196,248.6911,5200.0
2016-10-18 14:25:00,278.37,278.41,278.33,278.41,2200.0,248.7358,248.7715,248.7,248.7715,2200.0
2016-10-18 14:30:00,278.42,278.47,278.31,278.34,8166.0,248.7804,248.8251,248.6821,248.709,8166.0
2016-10-18 14:35:00,278.35,278.39,278.33,278.33,3058.0,248.7179,248.7536,248.7,248.7,3058.0
2016-10-18 14:40:00,278.35,278.35,278.29,278.33,2500.0,248.7179,248.7179,248.6643,248.7,2500.0
2016-10-18 14:45:00,278.31,278.32,278.16,278.3,8037.0,248.6821,248.6911,248.5481,248.6732,8037.0
2016-10-18 14:50:00,278.29,278.33,278.18,278.24,8144.0,248.6643,248.7,248.566,248.6196,8144.0
2016-10-18 14:55:00,278.25,278.33,278.25,278.3,4440.0,248.6285,248.7,248.6285,248.6732,4440.0
2016-10-18 15:00:00,278.33,278.33,278.18,278.26,7212.0,248.7,248.7,248.566,248.6375,7212.0
2016-10-18 15:05:00,278.27,278.28,278.12,278.14,4329.0,248.6464,248.6553,248.5124,248.5302,4329.0
2016-10-18 15:10:00,278.17,278.17,278.06,278.09,7460.0,248.5571,248.5571,248.4588,248.4856,7460.0
2016-10-18 15:15:00,278.09,278.09,278.0,278.02,3260.0,248.4856,248.4856,248.4052,248.423,3260.0
2016-10-18 15:20:00,278.0,278.06,277.98,278.03,5023.0,248.4052,248.4588,248.3873,248.432,5023.0
2016-10-18 15:25:00,278.05,278.06,277.94,277.97,4643.0,248.4498,248.4588,248.3515,248.3783,4643.0
2016-10-18 15:30:00,277.94,277.95,277.88,277.95,8229.0,248.3515,248.3605,248.2979,248.3605,8229.0
2016-10-18 15:35:00,277.97,277.98,277.85,277.9,11808.0,248.3783,248.3873,248.2711,248.3158,11808.0
2016-10-18 15:40:00,277.91,277.91,277.73,277.76,7565.0,248.3247,248.3247,248.1639,248.1907,7565.0
2016-10-18 15:45:00,277.78,277.82,277.68,277.68,11603.0,248.2086,248.2443,248.1192,248.1192,11603.0
2016-10-18 15:50:00,277.71,277.84,277.71,277.82,14825.0,248.146,248.2622,248.146,248.2443,14825.0
2016-10-18 15:55:00,277.81,277.97,277.71,277.76,62243.0,248.2354,248.3783,248.146,248.1907,62243.0
2016-10-19 09:30:00,278.07,278.3,277.89,278.02,69735.0,248.4677,248.6732,248.3069,248.423,69735.0
2016-10-19 09:35:00,278.07,278.14,277.76,277.84,42188.0,248.4677,248.5302,248.1907,248.2622,42188.0
2016-10-19 09:40:00,277.96,278.04,277.64,277.64,17783.0,248.3694,248.4409,248.0835,248.0835,17783.0
2016-10-19 09:45:00,277.68,277.75,277.61,277.75,6150.0,248.1192,248.1818,248.0567,248.1818,6150.0
2016-10-19 09:50:00,277.69,277.97,277.69,277.84,7634.0,248.1282,248.3783,248.1282,248.2622,7634.0
2016-10-19 09:55:00,277.82,277.83,277.44,277.61,164606.0,248.2443,248.2532,247.9048,248.0567,164606.0
2016-10-19 10:00:00,277.6,277.7,277.39,277.41,13013.0,248.0477,248.1371,247.8601,247.878,13013.0
2016-10-19 10:05:00,277.42,277.42,276.94,277.13,73718.0,247.8869,247.8869,247.458,247.6278,73718.0
2016-10-19 10:10:00,277.25,277.43,277.17,277.43,6000.0,247.735,247.8958,247.6635,247.8958,6000.0
2016-10-19 10:15:00,277.45,277.45,277.3,277.42,3500.0,247.9137,247.9137,247.7797,247.8869,3500.0
2016-10-19 10:20:00,277.4,277.51,277.39,277.51,6839.0,247.869,247.9673,247.8601,247.9673,6839.0
2016-10-19 10:25:00,277.64,278.0,277.59,277.93,18007.0,248.0835,248.4052,248.0388,248.3426,18007.0
2016-10-19 10:30:00,278.01,278.11,277.84,277.85,31040.0,248.4141,248.5034,248.2622,248.2711,31040.0
2016-10-19 10:35:00,277.88,277.91,277.77,277.87,17758.0,248.2979,248.3247,248.1996,248.289,17758.0
2016-10-19 10:40:00,277.92,278.29,277.92,278.29,25648.0,248.3337,248.6643,248.3337,248.6643,25648.0
2016-10-19 10:45:00,278.3,278.44,278.3,278.32,4594.0,248.6732,248.7983,248.6732,248.6911,4594.0
2016-10-19 10:50:00,278.44,278.5,278.36,278.38,2376.0,248.7983,248.8519,248.7268,248.7447,2376.0
2016-10-19 10:55:00,278.4,278.49,278.38,278.49,2200.0,248.7626,248.843,248.7447,248.843,2200.0
2016-10-19 11:00:00,278.49,278.58,278.38,278.47,17410.0,248.843,248.9234,248.7447,248.8251,17410.0
2016-10-19 11:05:00,278.48,278.54,278.38,278.54,3500.0,248.8341,248.8877,248.7447,248.8877,3500.0
2016-10-19 11:10:00,278.55,278.58,278.4,278.43,3301.0,248.8966,248.9234,248.7626,248.7894,3301.0
2016-10-19 11:15:00,278.41,278.51,278.4,278.45,5750.0,248.7715,248.8609,248.7626,248.8072,5750.0
2016-10-19 11:20:00,278.47,278.58,278.45,278.54,13797.0,248.8251,248.9234,248.8072,248.8877,13797.0
2016-10-19 11:25:00,278.49,278.94,278.44,278.91,20308.0,248.843,249.2451,248.7983,249.2183,20308.0
2016-10-19 11:30:00,279.02,279.06,278.93,279.0,983.0,249.3166,249.3523,249.2361,249.2987,983.0
2016-10-19 11:35:00,278.94,279.05,278.94,279.02,825.0,249.2451,249.3434,249.2451,249.3166,825.0
2016-10-19 11:40:00,279.03,279.17,278.95,279.16,7894.0,249.3255,249.4506,249.254,249.4417,7894.0
2016-10-19 11:45:00,279.26,279.47,279.25,279.26,19169.0,249.531,249.7187,249.5221,249.531,19169.0
2016-10-19 11:50:00,279.29,279.39,279.14,279.14,9602.0,249.5578,249.6472,249.4238,249.4238,9602.0
2016-10-19 11:55:00,279.16,279.2,278.99,279.03,5511.0,249.4417,249.4774,249.2898,249.3255,5511.0
2016-10-19 12:00:00,279.08,279.17,279.05,279.16,8137.0,249.3702,249.4506,249.3434,249.4417,8137.0
2016-10-19 12:05:00,279.08,279.08,278.96,279.06,6325.0,249.3702,249.3702,249.263,249.3523,6325.0
2016-10-19 12:10:00,279.04,279.15,279.01,279.09,6175.0,249.3344,249.4327,249.3076,249.3791,6175.0
2016-10-19 12:15:00,279.07,279.08,279.01,279.01,300.0,249.3612,249.3702,249.3076,249.3076,300.0
2016-10-19 12:20:00,279.0,279.26,278.99,279.26,30162.0,249.2987,249.531,249.2898,249.531,30162.0
2016-10-19 12:25:00,279.3,279.33,279.23,279.26,121616.0,249.5668,249.5936,249.5042,249.531,121616.0
2016-10-19 12:30:00,279.24,279.26,279.2,279.24,6350.0,249.5131,249.531,249.4774,249.5131,6350.0
2016-10-19 12:35:00,279.29,279.29,279.23,279.24,1700.0,249.5578,249.5578,249.5042,249.5131,1700.0
2016-10-19 12:40:00,279.28,279.37,279.27,279.3,14687.0,249.5489,249.6293,249.54,249.5668,14687.0
2016-10-19 12:45:00,279.27,279.41,279.25,279.39,3454.0,249.54,249.665,249.5221,249.6472,3454.0
2016-10-19 12:50:00,279.42,279.43,279.37,279.42,6485.0,249.674,249.6829,249.6293,249.674,6485.0
2016-10-19 12:55:00,279.44,279.46,279.28,279.28,3000.0,249.6919,249.7097,249.5489,249.5489,3000.0
2016-10-19 13:00:00,279.29,279.41,279.29,279.4,2107.0,249.5578,249.665,249.5578,249.6561,2107.0
2016-10-19 13:05:00,279.39,279.4,279.31,279.35,7002.0,249.6472,249.6561,249.5757,249.6114,7002.0
2016-10-19 13:10:00,279.37,279.45,279.33,279.33,5600.0,249.6293,249.7008,249.5936,249.5936,5600.0
2016-10-19 13:15:00,279.38,279.38,279.35,279.36,1364.0,249.6382,249.6382,249.6114,249.6204,1364.0
2016-10-19 13:20:00,279.42,279.5,279.38,279.5,3986.0,249.674,249.7455,249.6382,249.7455,3986.0
2016-10-19 13:25:00,279.48,279.52,279.42,279.42,3002.0,249.7276,249.7633,249.674,249.674,3002.0
2016-10-19 13:30:00,279.46,279.53,279.45,279.5,3958.0,249.7097,249.7723,249.7008,249.7455,3958.0
2016-10-19 13:35:00,279.45,279.49,279.42,279.47,2200.0,249.7008,249.7365,249.674,249.7187,2200.0
2016-10-19 13:40:00,279.49,279.52,279.43,279.47,3000.0,249.7365,249.7633,249.6829,249.7187,3000.0
2016-10-19 13:45:00,279.53,279.54,279.39,279.4,4360.0,249.7723,249.7812,249.6472,249.6561,4360.0
2016-10-19 13:50:00,279.31,279.36,279.29,279.3,6806.0,249.5757,249.6204,249.5578,249.5668,6806.0
2016-10-19 13:55:00,279.33,279.35,279.31,279.35,2800.0,249.5936,249.6114,249.5757,249.6114,2800.0
2016-10-19 14:00:00,279.37,279.58,279.37,279.5,10832.0,249.6293,249.8169,249.6293,249.7455,10832.0
2016-10-19 14:05:00,279.51,279.51,279.43,279.43,11553.0,249.7544,249.7544,249.6829,249.6829,11553.0
2016-10-19 14:10:00,279.52,279.59,279.45,279.47,4078.0,249.7633,249.8259,249.7008,249.7187,4078.0
2016-10-19 14:15:00,279.5,279.61,279.47,279.47,2561.0,249.7455,249.8438,249.7187,249.7187,2561.0
2016-10-19 14:20:00,279.46,279.54,279.39,279.39,4232.0,249.7097,249.7812,249.6472,249.6472,4232.0
2016-10-19 14:25:00,279.35,279.36,279.33,279.36,998.0,249.6114,249.6204,249.5936,249.6204,998.0
2016-10-19 14:30:00,279.31,279.32,279.23,279.23,2700.0,249.5757,249.5846,249.5042,249.5042,2700.0
2016-10-19 14:35:00,279.23,279.27,279.19,279.19,3796.0,249.5042,249.54,249.4685,249.4685,3796.0
2016-10-19 14:40:00,279.19,279.2,279.14,279.18,700.0,249.4685,249.4774,249.4238,249.4595,700.0
2016-10-19 14:45:00,279.18,279.21,279.15,279.2,4095.0,249.4595,249.4863,249.4327,249.4774,4095.0
2016-10-19 14:50:00,279.19,279.19,279.09,279.11,3828.0,249.4685,249.4685,249.3791,249.397,3828.0
2016-10-19 14:55:00,279.17,279.25,279.17,279.25,3260.0,249.4506,249.5221,249.4506,249.5221,3260.0
2016-10-19 15:00:00,279.28,279.33,279.27,279.3,8402.0,249.5489,249.5936,249.54,249.5668,8402.0
2016-10-19 15:05:00,279.32,279.39,279.32,279.38,1761.0,249.5846,249.6472,249.5846,249.6382,1761.0
2016-10-19 15:10:00,279.41,279.41,279.37,279.39,1119.0,249.665,249.665,249.6293,249.6472,1119.0
2016-10-19 15:15:00,279.36,279.43,279.34,279.41,2526.0,249.6204,249.6829,249.6025,249.665,2526.0
2016-10-19 15:20:00,279.46,279.5,279.39,279.43,4909.0,249.7097,249.7455,249.6472,249.6829,4909.0
2016-10-19 15:25:00,279.42,279.44,279.34,279.34,9305.0,249.674,249.6919,249.6025,249.6025,9305.0
2016-10-19 15:30:00,279.37,279.37,279.24,279.25,3648.0,249.6293,249.6293,249.5131,249.5221,3648.0
2016-10-19 15:35:00,279.25,279.25,279.15,279.15,2370.0,249.5221,249.5221,249.4327,249.4327,2370.0
2016-10-19 15:40:00,279.16,279.28,279.16,279.21,12360.0,249.4417,249.5489,249.4417,249.4863,12360.0
2016-10-19 15:45:00,279.25,279.28,279.18,279.24,8718.0,249.5221,249.5489,249.4595,249.5131,8718.0
2016-10-19 15:50:00,279.21,279.21,279.03,279.05,9501.0,249.4863,249.4863,249.3255,249.3434,9501.0
2016-10-19 15:55:00,279.05,279.1,278.9,278.98,75353.0,249.3434,249.388,249.2093,249.2808,75353.0
2016-10-20 09:30:00,278.21,278.31,277.98,278.27,54759.0,248.5928,248.6821,248.3873,248.6464,54759.0
2016-10-20 09:35:00,278.33,278.48,277.73,277.75,43960.0,248.7,248.8341,248.1639,248.1818,43960.0
2016-10-20 09:40:00,277.84,278.18,277.63,278.16,22523.0,248.2622,248.566,248.0745,248.5481,22523.0
2016-10-20 09:45:00,278.15,278.9,278.15,278.86,7342.0,248.5392,249.2093,248.5392,249.1736,7342.0
2016-10-20 09:50:00,278.8,278.8,278.47,278.49,5089.0,249.12,249.12,248.8251,248.843,5089.0
2016-10-20 09:55:00,278.61,278.8,278.61,278.71,3289.0,248.9502,249.12,248.9502,249.0396,3289.0
2016-10-20 10:00:00,278.8,279.03,278.79,279.03,6850.0,249.12,249.3255,249.1111,249.3255,6850.0
2016-10-20 10:05:00,279.14,279.14,278.75,278.75,4667.0,249.4238,249.4238,249.0753,249.0753,4667.0
2016-10-20 10:10:00,278.66,278.77,278.65,278.74,1100.0,248.9949,249.0932,248.986,249.0664,1100.0
2016-10-20 10:15:00,278.79,278.8,278.52,278.53,7307.0,249.1111,249.12,248.8698,248.8787,7307.0
2016-10-20 10:20:00,278.54,278.7,278.35,278.37,16150.0,248.8877,249.0306,248.7179,248.7358,16150.0
2016-10-20 10:25:00,278.31,278.31,278.03,278.26,5200.0,248.6821,248.6821,248.432,248.6375,5200.0
2016-10-20 10:30:00,278.22,278.22,277.62,277.63,25550.0,248.6017,248.6017,248.0656,248.0745,25550.0
2016-10-20 10:35:00,277.6,277.6,277.09,277.13,9530.0,248.0477,248.0477,247.592,247.6278,9530.0
2016-10-20 10:40:00,277.12,277.21,277.1,277.19,4939.0,247.6188,247.6993,247.601,247.6814,4939.0
2016-10-20 10:45:00,277.1,277.41,277.04,277.38,14541.0,247.601,247.878,247.5473,247.8512,14541.0
2016-10-20 10:50:00,277.41,277.41,276.92,276.96,12194.0,247.878,247.878,247.4401,247.4759,12194.0
2016-10-20 10:55:00,277.03,277.04,276.49,276.86,20841.0,247.5384,247.5473,247.0559,247.3865,20841.0
2016-10-20 11:00:00,276.9,276.96,276.86,276.94,8244.0,247.4223,247.4759,247.3865,247.458,8244.0
2016-10-20 11:05:00,276.94,276.94,276.8,276.82,3111.0,247.458,247.458,247.3329,247.3508,3111.0
2016-10-20 11:10:00,276.78,276.96,276.78,276.94,2357.0,247.315,247.4759,247.315,247.458,2357.0
2016-10-20 11:15:00,276.9,277.39,276.9,277.39,7850.0,247.4223,247.8601,247.4223,247.8601,7850.0
2016-10-20 11:20:00,277.39,277.5,277.37,277.38,5600.0,247.8601,247.9584,247.8422,247.8512,5600.0
2016-10-20 11:25:00,277.42,277.59,277.2,277.2,5822.0,247.8869,248.0388,247.6903,247.6903,5822.0
2016-10-20 11:30:00,277.23,277.32,277.04,277.27,7181.0,247.7171,247.7975,247.5473,247.7529,7181.0
2016-10-20 11:35:00,277.25,277.29,276.93,276.98,2850.0,247.735,247.7707,247.4491,247.4937,2850.0
2016-10-20 11:40:00,277.07,277.18,277.07,277.14,800.0,247.5742,247.6724,247.5742,247.6367,800.0
2016-10-20 11:45:00,277.06,277.27,277.04,277.25,2902.0,247.5652,247.7529,247.5473,247.735,2902.0
2016-10-20 11:50:00,277.29,277.29,277.05,277.05,2145.0,247.7707,247.7707,247.5563,247.5563,2145.0
2016-10-20 11:55:00,277.1,277.58,277.07,277.58,10649.0,247.601,248.0299,247.5742,248.0299,10649.0
2016-10-20 12:00:00,277.61,277.74,277.43,277.69,8740.0,248.0567,248.1728,247.8958,248.1282,8740.0
2016-10-20 12:05:00,277.7,277.85,277.6,277.61,10615.0,248.1371,248.2711,248.0477,248.0567,10615.0
2016-10-20 12:10:00,277.62,277.7,277.54,277.57,3350.0,248.0656,248.1371,247.9941,248.0209,3350.0
2016-10-20 12:15:00,277.56,277.67,277.5,277.59,4005.0,248.012,248.1103,247.9584,248.0388,4005.0
2016-10-20 12:20:00,277.59,277.59,277.5,277.51,4592.0,248.0388,248.0388,247.9584,247.9673,4592.0
2016-10-20 12:25:00,277.52,277.52,277.4,277.49,8200.0,247.9762,247.9762,247.869,247.9494,8200.0
2016-10-20 12:30:00,277.54,277.54,277.4,277.48,3702.0,247.9941,247.9941,247.869,247.9405,3702.0
2016-10-20 12:35:00,277.51,277.96,277.49,277.96,6000.0,247.9673,248.3694,247.9494,248.3694,6000.0
2016-10-20 12:40:00,278.06,278.11,277.94,278.07,18206.0,248.4588,248.5034,248.3515,248.4677,18206.0
2016-10-20 12:45:00,278.1,278.12,278.03,278.05,5014.0,248.4945,248.5124,248.432,248.4498,5014.0
2016-10-20 12:50:00,277.99,278.02,277.91,277.95,2210.0,248.3962,248.423,248.3247,248.3605,2210.0
2016-10-20 12:55:00,277.89,277.98,277.89,277.9,1200.0,248.3069,248.3873,248.3069,248.3158,1200.0
2016-10-20 13:00:00,277.88,278.01,277.88,278.01,2550.0,248.2979,248.4141,248.2979,248.4141,2550.0
2016-10-20 13:05:00,278.04,278.17,277.97,278.16,2407.0,248.4409,248.5571,248.3783,248.5481,2407.0
2016-10-20 13:10:00,278.17,278.29,278.14,278.15,7845.0,248.5571,248.6643,248.5302,248.5392,7845.0
2016-10-20 13:15:00,278.13,278.16,277.95,278.0,1960.0,248.5213,248.5481,248.3605,248.4052,1960.0
2016-10-20 13:20:00,277.99,277.99,277.81,277.81,2343.0,248.3962,248.3962,248.2354,248.2354,2343.0
2016-10-20 13:25:00,277.84,277.94,277.84,277.93,1500.0,248.2622,248.3515,248.2622,248.3426,1500.0
2016-10-20 13:30:00,278.01,278.07,278.01,278.03,850.0,248.4141,248.4677,248.4141,248.432,850.0
2016-10-20 13:35:00,278.05,278.12,278.0,278.12,1622.0,248.4498,248.5124,248.4052,248.5124,1622.0
2016-10-20 13:40:00,278.12,278.13,278.05,278.1,2607.0,248.5124,248.5213,248.4498,248.4945,2607.0
2016-10-20 13:45:00,278.13,278.18,277.66,277.66,7659.0,248.5213,248.566,248.1013,248.1013,7659.0
2016-10-20 13:50:00,277.62,277.65,277.35,277.56,6901.0,248.0656,248.0924,247.8243,248.012,6901.0
2016-10-20 13:55:00,277.46,277.51,277.39,277.51,4597.0,247.9226,247.9673,247.8601,247.9673,4597.0
2016-10-20 14:00:00,277.51,277.73,277.51,277.67,7110.0,247.9673,248.1639,247.9673,248.1103,7110.0
2016-10-20 14:05:00,277.69,277.79,277.68,277.79,4508.0,248.1282,248.2175,248.1192,248.2175,4508.0
2016-10-20 14:10:00,277.74,277.88,277.74,277.88,2202.0,248.1728,248.2979,248.1728,248.2979,2202.0
2016-10-20 14:15:00,277.84,277.84,277.71,277.74,3914.0,248.2622,248.2622,248.146,248.1728,3914.0
2016-10-20 14:20:00,277.75,277.77,277.62,277.65,2115.0,248.1818,248.1996,248.0656,248.0924,2115.0
2016-10-20 14:25:00,277.6,277.77,277.58,277.77,2109.0,248.0477,248.1996,248.0299,248.1996,2109.0
2016-10-20 14:30:00,277.71,277.73,277.65,277.71,1277.0,248.146,248.1639,248.0924,248.146,1277.0
2016-10-20 14:35:00,277.71,277.81,277.69,277.81,2917.0,248.146,248.2354,248.1282,248.2354,2917.0
2016-10-20 14:40:00,277.71,277.77,277.62,277.77,2022.0,248.146,248.1996,248.0656,248.1996,2022.0
2016-10-20 14:45:00,277.76,278.13,277.65,278.11,6135.0,248.1907,248.5213,248.0924,248.5034,6135.0
2016-10-20 14:50:00,278.12,278.14,277.94,277.97,3200.0,248.5124,248.5302,248.3515,248.3783,3200.0
2016-10-20 14:55:00,278.0,278.04,277.95,278.03,4996.0,248.4052,248.4409,248.3605,248.432,4996.0
2016-10-20 15:00:00,277.99,278.03,277.85,278.02,3974.0,248.3962,248.432,248.2711,248.423,3974.0
2016-10-20 15:05:00,278.01,278.04,277.9,278.04,2413.0,248.4141,248.4409,248.3158,248.4409,2413.0
2016-10-20 15:10:00,278.05,278.08,277.95,278.04,2070.0,248.4498,248.4766,248.3605,248.4409,2070.0
2016-10-20 15:15:00,278.1,278.1,277.92,277.93,5118.0,248.4945,248.4945,248.3337,248.3426,5118.0
2016-10-20 15:20:00,277.95,278.04,277.86,277.91,3698.0,248.3605,248.4409,248.2801,248.3247,3698.0
2016-10-20 15:25:00,277.87,277.87,277.73,277.73,3589.0,248.289,248.289,248.1639,248.1639,3589.0
2016-10-20 15:30:00,277.67,277.72,277.61,277.67,3995.0,248.1103,248.155,248.0567,248.1103,3995.0
2016-10-20 15:35:00,277.67,277.74,277.62,277.7,14537.0,248.1103,248.1728,248.0656,248.1371,14537.0
2016-10-20 15:40:00,277.75,277.8,277.62,277.72,8276.0,248.1818,248.2264,248.0656,248.155,8276.0
2016-10-20 15:45:00,277.72,277.94,277.72,277.94,7588.0,248.155,248.3515,248.155,248.3515,7588.0
2016-10-20 15:50:00,277.97,278.02,277.93,278.01,5300.0,248.3783,248.423,248.3426,248.4141,5300.0
2016-10-20 15:55:00,278.03,278.11,277.82,277.86,43137.0,248.432,248.5034,248.2443,248.2801,43137.0
2016-10-21 09:30:00,275.97,276.4,275.82,276.07,42603.0,246.5913,246.9755,246.4572,246.6806,42603.0
2016-10-21 09:35:00,276.02,276.02,275.58,275.77,15759.0,246.6359,246.6359,246.2428,246.4125,15759.0
2016-10-21 09:40:00,275.74,275.94,275.36,275.82,25157.0,246.3857,246.5645,246.0462,246.4572,25157.0
2016-10-21 09:45:00,275.86,275.98,275.63,275.92,5240.0,246.493,246.6002,246.2875,246.5466,5240.0
2016-10-21 09:50:00,275.87,276.3,275.81,276.21,7142.0,246.5019,246.8861,246.4483,246.8057,7142.0
2016-10-21 09:55:00,276.25,276.41,276.25,276.37,9950.0,246.8414,246.9844,246.8414,246.9487,9950.0
2016-10-21 10:00:00,276.34,276.36,276.18,276.3,7076.0,246.9219,246.9397,246.7789,246.8861,7076.0
2016-10-21 10:05:00,276.32,276.54,276.32,276.39,5006.0,246.904,247.1006,246.904,246.9665,5006.0
2016-10-21 10:10:00,276.46,276.51,276.23,276.31,2887.0,247.0291,247.0738,246.8236,246.8951,2887.0
2016-10-21 10:15:00,276.31,276.7,276.27,276.63,3864.0,246.8951,247.2435,246.8593,247.181,3864.0
2016-10-21 10:20:00,276.39,276.68,276.39,276.65,1200.0,246.9665,247.2257,246.9665,247.1989,1200.0
2016-10-21 10:25:00,276.55,276.72,276.47,276.72,3707.0,247.1095,247.2614,247.038,247.2614,3707.0
2016-10-21 10:30:00,276.78,277.07,276.78,277.0,4872.0,247.315,247.5742,247.315,247.5116,4872.0
2016-10-21 10:35:00,276.97,277.0,276.83,276.83,7907.0,247.4848,247.5116,247.3597,247.3597,7907.0
2016-10-21 10:40:00,276.87,277.15,276.79,277.1,18618.0,247.3954,247.6456,247.324,247.601,18618.0
2016-10-21 10:45:00,277.14,277.38,277.14,277.19,5794.0,247.6367,247.8512,247.6367,247.6814,5794.0
2016-10-21 10:50:00,277.25,277.25,277.17,277.19,1099.0,247.735,247.735,247.6635,247.6814,1099.0
2016-10-21 10:55:00,277.14,277.19,277.09,277.19,1530.0,247.6367,247.6814,247.592,247.6814,1530.0
2016-10-21 11:00:00,277.22,277.22,277.01,277.12,1100.0,247.7082,247.7082,247.5205,247.6188,1100.0
2016-10-21 11:05:00,277.13,277.38,277.13,277.31,2900.0,247.6278,247.8512,247.6278,247.7886,2900.0
2016-10-21 11:10:00,277.24,277.43,277.24,277.29,2656.0,247.7261,247.8958,247.7261,247.7707,2656.0
2016-10-21 11:15:00,277.25,277.37,277.19,277.37,3077.0,247.735,247.8422,247.6814,247.8422,3077.0
2016-10-21 11:20:00,277.2,277.2,277.19,277.2,404.0,247.6903,247.6903,247.6814,247.6903,404.0
2016-10-21 11:25:00,277.11,277.24,277.11,277.18,2052.0,247.6099,247.7261,247.6099,247.6724,2052.0
2016-10-21 11:30:00,277.3,277.32,277.23,277.32,1209.0,247.7797,247.7975,247.7171,247.7975,1209.0
2016-10-21 11:35:00,277.23,277.32,277.22,277.26,2478.0,247.7171,247.7975,247.7082,247.7439,2478.0
2016-10-21 11:40:00,277.32,277.35,277.24,277.34,7955.0,247.7975,247.8243,247.7261,247.8154,7955.0
2016-10-21 11:45:00,277.37,277.69,277.37,277.69,10727.0,247.8422,248.1282,247.8422,248.1282,10727.0
2016-10-21 11:50:00,277.72,277.73,277.52,277.58,2285.0,248.155,248.1639,247.9762,248.0299,2285.0
2016-10-21 11:55:00,277.67,277.7,277.44,277.44,3395.0,248.1103,248.1371,247.9048,247.9048,3395.0
2016-10-21 12:00:00,277.46,277.5,277.33,277.37,21981.0,247.9226,247.9584,247.8065,247.8422,21981.0
2016-10-21 12:05:00,277.31,277.45,277.31,277.32,17570.0,247.7886,247.9137,247.7886,247.7975,17570.0
2016-10-21 12:10:00,277.31,277.43,277.31,277.32,12884.0,247.7886,247.8958,247.7886,247.7975,12884.0
2016-10-21 12:15:00,277.36,277.39,277.29,277.34,7000.0,247.8333,247.8601,247.7707,247.8154,7000.0
2016-10-21 12:20:00,277.29,277.31,277.16,277.22,1320.0,247.7707,247.7886,247.6546,247.7082,1320.0
2016-10-21 12:25:00,277.27,277.27,277.23,277.25,3000.0,247.7529,247.7529,247.7171,247.735,3000.0
2016-10-21 12:30:00,277.18,277.24,277.18,277.24,2104.0,247.6724,247.7261,247.6724,247.7261,2104.0
2016-10-21 12:35:00,277.18,277.32,277.18,277.26,1552.0,247.6724,247.7975,247.6724,247.7439,1552.0
2016-10-21 12:40:00,277.26,277.38,277.26,277.3,2020.0,247.7439,247.8512,247.7439,247.7797,2020.0
2016-10-21 12:45:00,277.31,277.31,277.21,277.28,1100.0,247.7886,247.7886,247.6993,247.7618,1100.0
2016-10-21 12:50:00,277.3,277.3,277.21,277.25,573.0,247.7797,247.7797,247.6993,247.735,573.0
2016-10-21 12:55:00,277.37,277.37,277.37,277.37,100.0,247.8422,247.8422,247.8422,247.8422,100.0
2016-10-21 13:00:00,277.39,277.4,277.26,277.33,2018.0,247.8601,247.869,247.7439,247.8065,2018.0
2016-10-21 13:05:00,277.19,277.31,277.18,277.3,5248.0,247.6814,247.7886,247.6724,247.7797,5248.0
2016-10-21 13:10:00,277.28,277.28,277.24,277.26,4203.0,247.7618,247.7618,247.7261,247.7439,4203.0
2016-10-21 13:15:00,277.3,277.43,277.3,277.37,1626.0,247.7797,247.8958,247.7797,247.8422,1626.0
2016-10-21 13:20:00,277.37,277.37,277.17,277.22,7349.0,247.8422,247.8422,247.6635,247.7082,7349.0
2016-10-21 13:25:00,277.17,277.23,277.11,277.13,1300.0,247.6635,247.7171,247.6099,247.6278,1300.0
2016-10-21 13:30:00,277.1,277.1,276.87,277.0,2950.0,247.601,247.601,247.3954,247.5116,2950.0
2016-10-21 13:35:00,277.02,277.19,277.01,277.14,11224.0,247.5295,247.6814,247.5205,247.6367,11224.0
2016-10-21 13:40:00,277.12,277.27,277.11,277.22,3295.0,247.6188,247.7529,247.6099,247.7082,3295.0
2016-10-21 13:45:00,277.24,277.39,277.24,277.37,7269.0,247.7261,247.8601,247.7261,247.8422,7269.0
2016-10-21 13:50:00,277.39,277.39,277.3,277.34,1900.0,247.8601,247.8601,247.7797,247.8154,1900.0
2016-10-21 13:55:00,277.39,277.52,277.39,277.47,2120.0,247.8601,247.9762,247.8601,247.9316,2120.0
2016-10-21 14:00:00,277.41,277.41,277.32,277.32,436.0,247.878,247.878,247.7975,247.7975,436.0
2016-10-21 14:05:00,277.31,277.35,277.25,277.26,3217.0,247.7886,247.8243,247.735,247.7439,3217.0
2016-10-21 14:10:00,277.24,277.38,277.24,277.34,1200.0,247.7261,247.8512,247.7261,247.8154,1200.0
2016-10-21 14:15:00,277.42,277.49,277.42,277.45,2703.0,247.8869,247.9494,247.8869,247.9137,2703.0
2016-10-21 14:20:00,277.41,277.47,277.39,277.47,2103.0,247.878,247.9316,247.8601,247.9316,2103.0
2016-10-21 14:25:00,277.43,277.5,277.41,277.45,3600.0,247.8958,247.9584,247.878,247.9137,3600.0
2016-10-21 14:30:00,277.45,277.49,277.4,277.46,7710.0,247.9137,247.9494,247.869,247.9226,7710.0
2016-10-21 14:35:00,277.47,277.66,277.44,277.66,7599.0,247.9316,248.1013,247.9048,248.1013,7599.0
2016-10-21 14:40:00,277.65,277.73,277.58,277.7,8556.0,248.0924,248.1639,248.0299,248.1371,8556.0
2016-10-21 14:45:00,277.65,277.67,277.51,277.58,4397.0,248.0924,248.1103,247.9673,248.0299,4397.0
2016-10-21 14:50:00,277.57,277.64,277.52,277.63,6375.0,248.0209,248.0835,247.9762,248.0745,6375.0
2016-10-21 14:55:00,277.63,277.73,277.63,277.69,15332.0,248.0745,248.1639,248.0745,248.1282,15332.0
2016-10-21 15:00:00,277.71,277.72,277.67,277.7,5200.0,248.146,248.155,248.1103,248.1371,5200.0
2016-10-21 15:05:00,277.71,277.77,277.7,277.75,10341.0,248.146,248.1996,248.1371,248.1818,10341.0
2016-10-21 15:10:00,277.74,277.74,277.71,277.71,1750.0,248.1728,248.1728,248.146,248.146,1750.0
2016-10-21 15:15:00,277.76,277.76,277.63,277.63,2210.0,248.1907,248.1907,248.0745,248.0745,2210.0
2016-10-21 15:20:00,277.5,277.53,277.48,277.51,2900.0,247.9584,247.9852,247.9405,247.9673,2900.0
2016-10-21 15:25:00,277.55,277.64,277.55,277.61,2776.0,248.0031,248.0835,248.0031,248.0567,2776.0
2016-10-21 15:30:00,277.6,277.6,277.57,277.6,4287.0,248.0477,248.0477,248.0209,248.0477,4287.0
2016-10-21 15:35:00,277.59,277.64,277.56,277.58,1984.0,248.0388,248.0835,248.012,248.0299,1984.0
2016-10-21 15:40:00,277.59,277.69,277.59,277.67,1800.0,248.0388,248.1282,248.0388,248.1103,1800.0
2016-10-21 15:45:00,277.64,277.71,277.58,277.69,5478.0,248.0835,248.146,248.0299,248.1282,5478.0
2016-10-21 15:50:00,277.71,277.82,277.71,277.76,5849.0,248.146,248.2443,248.146,248.1907,5849.0
2016-10-21 15:55:00,277.75,277.79,277.61,277.66,45358.0,248.1818,248.2175,248.0567,248.1013,45358.0
2016-10-24 09:30:00,279.45,279.94,279.29,279.94,47517.0,249.7008,250.1386,249.5578,250.1386,47517.0
2016-10-24 09:35:00,279.98,280.4,279.97,280.32,12054.0,250.1744,250.5497,250.1654,250.4782,12054.0
2016-10-24 09:40:00,280.32,280.45,280.25,280.3,16818.0,250.4782,250.5943,250.4156,250.4603,16818.0
2016-10-24 09:45:00,280.38,280.75,280.38,280.75,27585.0,250.5318,250.8624,250.5318,250.8624,27585.0
2016-10-24 09:50:00,280.69,280.84,280.46,280.51,12047.0,250.8088,250.9428,250.6033,250.6479,12047.0
2016-10-24 09:55:00,280.54,280.67,280.46,280.56,24264.0,250.6748,250.7909,250.6033,250.6926,24264.0
2016-10-24 10:00:00,280.61,280.65,280.48,280.49,40563.0,250.7373,250.773,250.6211,250.6301,40563.0
2016-10-24 10:05:00,280.5,280.55,280.13,280.13,12881.0,250.639,250.6837,250.3084,250.3084,12881.0
2016-10-24 10:10:00,280.08,280.2,279.85,279.85,1600.0,250.2637,250.3709,250.0582,250.0582,1600.0
2016-10-24 10:15:00,279.83,280.1,279.83,280.02,2990.0,250.0403,250.2816,250.0403,250.2101,2990.0
2016-10-24 10:20:00,279.93,279.93,279.83,279.85,8446.0,250.1297,250.1297,250.0403,250.0582,8446.0
2016-10-24 10:25:00,279.84,279.95,279.8,279.8,3902.0,250.0493,250.1476,250.0135,250.0135,3902.0
2016-10-24 10:30:00,279.83,280.0,279.78,279.96,10991.0,250.0403,250.1922,249.9957,250.1565,10991.0
2016-10-24 10:35:00,279.96,280.08,279.94,280.08,7000.0,250.1565,250.2637,250.1386,250.2637,7000.0
2016-10-24 10:40:00,280.05,280.05,279.46,279.53,12071.0,250.2369,250.2369,249.7097,249.7723,12071.0
2016-10-24 10:45:00,279.52,279.73,279.52,279.59,8591.0,249.7633,249.951,249.7633,249.8259,8591.0
2016-10-24 10:50:00,279.55,279.66,279.53,279.59,3208.0,249.7901,249.8884,249.7723,249.8259,3208.0
2016-10-24 10:55:00,279.62,279.75,279.6,279.65,3101.0,249.8527,249.9689,249.8348,249.8795,3101.0
2016-10-24 11:00:00,279.6,279.82,279.58,279.66,14389.0,249.8348,250.0314,249.8169,249.8884,14389.0
2016-10-24 11:05:00,279.74,279.75,279.59,279.59,2700.0,249.9599,249.9689,249.8259,249.8259,2700.0
2016-10-24 11:10:00,279.6,279.67,279.54,279.62,4450.0,249.8348,249.8974,249.7812,249.8527,4450.0
2016-10-24 11:15:00,279.65,279.71,279.65,279.71,1227.0,249.8795,249.9331,249.8795,249.9331,1227.0
2016-10-24 11:20:00,279.66,279.71,279.55,279.55,5400.0,249.8884,249.9331,249.7901,249.7901,5400.0
2016-10-24 11:25:00,279.48,279.48,279.21,279.21,1600.0,249.7276,249.7276,249.4863,249.4863,1600.0
2016-10-24 11:30:00,279.16,279.32,279.16,279.29,6485.0,249.4417,249.5846,249.4417,249.5578,6485.0
2016-10-24 11:35:00,279.22,279.27,279.19,279.2,3543.0,249.4953,249.54,249.4685,249.4774,3543.0
2016-10-24 11:40:00,279.24,279.25,279.0,279.0,2263.0,249.5131,249.5221,249.2987,249.2987,2263.0
2016-10-24 11:45:00,279.0,279.1,279.0,279.1,700.0,249.2987,249.388,249.2987,249.388,700.0
2016-10-24 11:50:00,279.05,279.09,279.05,279.08,2256.0,249.3434,249.3791,249.3434,249.3702,2256.0
2016-10-24 11:55:00,279.1,279.1,279.05,279.05,600.0,249.388,249.388,249.3434,249.3434,600.0
2016-10-24 12:00:00,279.01,279.08,278.97,278.97,3308.0,249.3076,249.3702,249.2719,249.2719,3308.0
2016-10-24 12:05:00,278.88,279.1,278.87,279.08,1675.0,249.1915,249.388,249.1825,249.3702,1675.0
2016-10-24 12:10:00,279.06,279.08,279.05,279.07,840.0,249.3523,249.3702,249.3434,249.3612,840.0
2016-10-24 12:15:00,279.08,279.09,279.03,279.04,1348.0,249.3702,249.3791,249.3255,249.3344,1348.0
2016-10-24 12:20:00,279.12,279.14,278.98,278.98,988.0,249.4059,249.4238,249.2808,249.2808,988.0
2016-10-24 12:25:00,278.89,278.89,278.8,278.81,2517.0,249.2004,249.2004,249.12,249.1289,2517.0
2016-10-24 12:30:00,278.7,278.71,278.64,278.64,1593.0,249.0306,249.0396,248.977,248.977,1593.0
2016-10-24 12:35:00,278.62,278.63,278.47,278.47,3480.0,248.9591,248.9681,248.8251,248.8251,3480.0
2016-10-24 12:40:00,278.44,278.44,278.4,278.44,982.0,248.7983,248.7983,248.7626,248.7983,982.0
2016-10-24 12:45:00,278.51,278.51,278.48,278.51,750.0,248.8609,248.8609,248.8341,248.8609,750.0
2016-10-24 12:50:00,278.51,278.6,278.51,278.59,17600.0,248.8609,248.9413,248.8609,248.9323,17600.0
2016-10-24 12:55:00,278.61,278.64,278.57,278.64,3455.0,248.9502,248.977,248.9145,248.977,3455.0
2016-10-24 13:00:00,278.59,278.71,278.59,278.71,2960.0,248.9323,249.0396,248.9323,249.0396,2960.0
2016-10-24 13:05:00,278.7,278.71,278.63,278.71,1300.0,249.0306,249.0396,248.9681,249.0396,1300.0
2016-10-24 13:10:00,278.68,278.69,278.62,278.64,7674.0,249.0128,249.0217,248.9591,248.977,7674.0
2016-10-24 13:15:00,278.63,278.66,278.59,278.65,2186.0,248.9681,248.9949,248.9323,248.986,2186.0
2016-10-24 13:20:00,278.64,278.66,278.55,278.66,855.0,248.977,248.9949,248.8966,248.9949,855.0
2016-10-24 13:25:00,278.63,278.68,278.62,278.67,4639.0,248.9681,249.0128,248.9591,249.0038,4639.0
2016-10-24 13:30:00,278.66,278.68,278.64,278.64,1790.0,248.9949,249.0128,248.977,248.977,1790.0
2016-10-24 13:35:00,278.62,278.64,278.62,278.64,300.0,248.9591,248.977,248.9591,248.977,300.0
2016-10-24 13:40:00,278.65,278.73,278.65,278.72,2151.0,248.986,249.0574,248.986,249.0485,2151.0
2016-10-24 13:45:00,278.73,278.76,278.73,278.76,300.0,249.0574,249.0842,249.0574,249.0842,300.0
2016-10-24 13:50:00,278.71,278.88,278.71,278.76,2120.0,249.0396,249.1915,249.0396,249.0842,2120.0
2016-10-24 13:55:00,278.79,278.8,278.69,278.73,900.0,249.1111,249.12,249.0217,249.0574,900.0
2016-10-24 14:00:00,278.69,278.85,278.68,278.82,2729.0,249.0217,249.1647,249.0128,249.1379,2729.0
2016-10-24 14:05:00,278.75,278.93,278.74,278.93,2100.0,249.0753,249.2361,249.0664,249.2361,2100.0
2016-10-24 14:10:00,278.91,278.91,278.89,278.89,500.0,249.2183,249.2183,249.2004,249.2004,500.0
2016-10-24 14:15:00,278.89,278.91,278.82,278.86,1524.0,249.2004,249.2183,249.1379,249.1736,1524.0
2016-10-24 14:20:00,278.91,278.94,278.86,278.88,4129.0,249.2183,249.2451,249.1736,249.1915,4129.0
2016-10-24 14:25:00,278.91,279.07,278.91,279.07,1300.0,249.2183,249.3612,249.2183,249.3612,1300.0
2016-10-24 14:30:00,279.05,279.07,278.97,279.02,5228.0,249.3434,249.3612,249.2719,249.3166,5228.0
2016-10-24 14:35:00,279.08,279.19,279.03,279.03,18121.0,249.3702,249.4685,249.3255,249.3255,18121.0
2016-10-24 14:40:00,279.02,279.05,278.96,278.99,2923.0,249.3166,249.3434,249.263,249.2898,2923.0
2016-10-24 14:45:00,278.99,279.02,278.97,278.97,2800.0,249.2898,249.3166,249.2719,249.2719,2800.0
2016-10-24 14:50:00,278.94,278.97,278.93,278.94,1579.0,249.2451,249.2719,249.2361,249.2451,1579.0
2016-10-24 14:55:00,278.93,279.02,278.93,279.02,1700.0,249.2361,249.3166,249.2361,249.3166,1700.0
2016-10-24 15:00:00,279.02,279.06,279.01,279.02,3125.0,249.3166,249.3523,249.3076,249.3166,3125.0
2016-10-24 15:05:00,279.03,279.04,278.96,278.96,2693.0,249.3255,249.3344,249.263,249.263,2693.0
2016-10-24 15:10:00,278.97,279.04,278.97,279.0,3591.0,249.2719,249.3344,249.2719,249.2987,3591.0
2016-10-24 15:15:00,279.01,279.04,278.98,279.0,6500.0,249.3076,249.3344,249.2808,249.2987,6500.0
2016-10-24 15:20:00,279.02,279.02,278.89,278.93,1329.0,249.3166,249.3166,249.2004,249.2361,1329.0
2016-10-24 15:25:00,278.92,279.02,278.92,279.0,21888.0,249.2272,249.3166,249.2272,249.2987,21888.0
2016-10-24 15:30:00,278.99,278.99,278.85,278.87,3500.0,249.2898,249.2898,249.1647,249.1825,3500.0
2016-10-24 15:35:00,278.86,279.05,278.85,279.04,6206.0,249.1736,249.3434,249.1647,249.3344,6206.0
2016-10-24 15:40:00,279.05,279.05,278.92,278.96,14449.0,249.3434,249.3434,249.2272,249.263,14449.0
2016-10-24 15:45:00,279.04,279.17,279.04,279.11,9750.0,249.3344,249.4506,249.3344,249.397,9750.0
2016-10-24 15:50:00,279.11,279.25,279.1,279.17,26412.0,249.397,249.5221,249.388,249.4506,26412.0
2016-10-24 15:55:00,279.2,279.3,279.04,279.05,46562.0,249.4774,249.5668,249.3344,249.3434,46562.0
2016-10-25 09:30:00,278.72,278.74,278.24,278.36,57285.0,249.0485,249.0664,248.6196,248.7268,57285.0
2016-10-25 09:35:00,278.34,278.52,278.24,278.46,61979.0,248.709,248.8698,248.6196,248.8162,61979.0
2016-10-25 09:40:00,278.42,278.65,278.35,278.48,23900.0,248.7804,248.986,248.7179,248.8341,23900.0
2016-10-25 09:45:00,278.59,278.66,278.27,278.44,17700.0,248.9323,248.9949,248.6464,248.7983,17700.0
2016-10-25 09:50:00,278.46,278.48,278.22,278.33,12601.0,248.8162,248.8341,248.6017,248.7,12601.0
2016-10-25 09:55:00,278.34,278.4,278.28,278.35,2769.0,248.709,248.7626,248.6553,248.7179,2769.0
2016-10-25 10:00:00,278.22,278.44,278.16,278.24,2230.0,248.6017,248.7983,248.5481,248.6196,2230.0
2016-10-25 10:05:00,278.28,278.42,278.27,278.35,13991.0,248.6553,248.7804,248.6464,248.7179,13991.0
2016-10-25 10:10:00,278.35,278.38,278.25,278.27,8237.0,248.7179,248.7447,248.6285,248.6464,8237.0
2016-10-25 10:15:00,278.3,278.38,278.16,278.38,6259.0,248.6732,248.7447,248.5481,248.7447,6259.0
2016-10-25 10:20:00,278.34,278.34,277.7,277.7,31134.0,248.709,248.709,248.1371,248.1371,31134.0
2016-10-25 10:25:00,277.67,277.92,277.62,277.88,20719.0,248.1103,248.3337,248.0656,248.2979,20719.0
2016-10-25 10:30:00,277.87,277.87,277.55,277.68,40920.0,248.289,248.289,248.0031,248.1192,40920.0
2016-10-25 10:35:00,277.69,277.69,277.49,277.49,14086.0,248.1282,248.1282,247.9494,247.9494,14086.0
2016-10-25 10:40:00,277.47,277.47,276.92,276.92,14202.0,247.9316,247.9316,247.4401,247.4401,14202.0
2016-10-25 10:45:00,276.81,276.81,276.63,276.78,41752.0,247.3418,247.3418,247.181,247.315,41752.0
2016-10-25 10:50:00,276.84,276.91,276.82,276.91,5800.0,247.3686,247.4312,247.3508,247.4312,5800.0
2016-10-25 10:55:00,276.95,277.03,276.71,277.03,14350.0,247.4669,247.5384,247.2525,247.5384,14350.0
2016-10-25 11:00:00,277.02,277.09,276.95,277.03,13901.0,247.5295,247.592,247.4669,247.5384,13901.0
2016-10-25 11:05:00,277.02,277.11,277.01,277.05,8080.0,247.5295,247.6099,247.5205,247.5563,8080.0
2016-10-25 11:10:00,277.04,277.11,277.02,277.07,10600.0,247.5473,247.6099,247.5295,247.5742,10600.0
2016-10-25 11:15:00,277.01,277.22,276.98,277.13,2600.0,247.5205,247.7082,247.4937,247.6278,2600.0
2016-10-25 11:20:00,277.1,277.1,276.8,276.93,4813.0,247.601,247.601,247.3329,247.4491,4813.0
2016-10-25 11:25:00,276.92,277.08,276.87,277.07,7172.0,247.4401,247.5831,247.3954,247.5742,7172.0
2016-10-25 11:30:00,277.14,277.34,277.13,277.23,8330.0,247.6367,247.8154,247.6278,247.7171,8330.0
2016-10-25 11:35:00,277.25,277.35,277.24,277.28,3929.0,247.735,247.8243,247.7261,247.7618,3929.0
2016-10-25 11:40:00,277.26,277.39,277.14,277.16,27277.0,247.7439,247.8601,247.6367,247.6546,27277.0
2016-10-25 11:45:00,277.13,277.2,277.12,277.12,5800.0,247.6278,247.6903,247.6188,247.6188,5800.0
2016-10-25 11:50:00,277.12,277.14,276.98,277.04,3900.0,247.6188,247.6367,247.4937,247.5473,3900.0
2016-10-25 11:55:00,276.98,277.1,276.98,277.05,5395.0,247.4937,247.601,247.4937,247.5563,5395.0
2016-10-25 12:00:00,277.02,277.16,276.94,277.07,8243.0,247.5295,247.6546,247.458,247.5742,8243.0
2016-10-25 12:05:00,277.06,277.06,276.64,276.79,9750.0,247.5652,247.5652,247.1899,247.324,9750.0
2016-10-25 12:10:00,276.73,276.85,276.72,276.83,6200.0,247.2703,247.3776,247.2614,247.3597,6200.0
2016-10-25 12:15:00,276.77,276.78,276.62,276.76,5875.0,247.3061,247.315,247.1721,247.2972,5875.0
2016-10-25 12:20:00,276.84,276.86,276.66,276.73,5800.0,247.3686,247.3865,247.2078,247.2703,5800.0
2016-10-25 12:25:00,276.74,276.74,276.64,276.64,2750.0,247.2793,247.2793,247.1899,247.1899,2750.0
2016-10-25 12:30:00,276.65,276.76,276.63,276.76,3600.0,247.1989,247.2972,247.181,247.2972,3600.0
2016-10-25 12:35:00,276.77,276.77,276.59,276.71,8122.0,247.3061,247.3061,247.1453,247.2525,8122.0
2016-10-25 12:40:00,276.7,276.76,276.67,276.7,4760.0,247.2435,247.2972,247.2167,247.2435,4760.0
2016-10-25 12:45:00,276.7,276.91,276.7,276.87,3191.0,247.2435,247.4312,247.2435,247.3954,3191.0
2016-10-25 12:50:00,276.86,276.86,276.74,276.74,2200.0,247.3865,247.3865,247.2793,247.2793,2200.0
2016-10-25 12:55:00,276.75,276.8,276.72,276.8,1037.0,247.2882,247.3329,247.2614,247.3329,1037.0
2016-10-25 13:00:00,276.78,276.78,276.72,276.77,1402.0,247.315,247.315,247.2614,247.3061,1402.0
2016-10-25 13:05:00,276.79,276.87,276.76,276.79,1011.0,247.324,247.3954,247.2972,247.324,1011.0
2016-10-25 13:10:00,276.75,276.81,276.74,276.81,1590.0,247.2882,247.3418,247.2793,247.3418,1590.0
2016-10-25 13:15:00,276.81,276.99,276.81,276.94,4009.0,247.3418,247.5027,247.3418,247.458,4009.0
2016-10-25 13:20:00,276.94,277.06,276.94,277.02,6415.0,247.458,247.5652,247.458,247.5295,6415.0
2016-10-25 13:25:00,277.07,277.07,276.96,276.97,5354.0,247.5742,247.5742,247.4759,247.4848,5354.0
2016-10-25 13:30:00,276.96,277.03,276.91,277.03,7347.0,247.4759,247.5384,247.4312,247.5384,7347.0
2016-10-25 13:35:00,277.07,277.09,277.04,277.04,2443.0,247.5742,247.592,247.5473,247.5473,2443.0
2016-10-25 13:40:00,277.07,277.15,277.07,277.11,2200.0,247.5742,247.6456,247.5742,247.6099,2200.0
2016-10-25 13:45:00,277.07,277.23,277.07,277.23,4600.0,247.5742,247.7171,247.5742,247.7171,4600.0
2016-10-25 13:50:00,277.21,277.35,277.21,277.3,13495.0,247.6993,247.8243,247.6993,247.7797,13495.0
2016-10-25 13:55:00,277.3,277.3,277.17,277.23,8066.0,247.7797,247.7797,247.6635,247.7171,8066.0
2016-10-25 14:00:00,277.26,277.31,277.22,277.25,4045.0,247.7439,247.7886,247.7082,247.735,4045.0
2016-10-25 14:05:00,277.22,277.34,277.22,277.34,2400.0,247.7082,247.8154,247.7082,247.8154,2400.0
2016-10-25 14:10:00,277.34,277.36,277.21,277.22,2921.0,247.8154,247.8333,247.6993,247.7082,2921.0
2016-10-25 14:15:00,277.23,277.28,277.23,277.26,1454.0,247.7171,247.7618,247.7171,247.7439,1454.0
2016-10-25 14:20:00,277.24,277.32,277.24,277.24,3200.0,247.7261,247.7975,247.7261,247.7261,3200.0
2016-10-25 14:25:00,277.26,277.27,277.16,277.2,2500.0,247.7439,247.7529,247.6546,247.6903,2500.0
2016-10-25 14:30:00,277.23,277.23,277.13,277.17,2019.0,247.7171,247.7171,247.6278,247.6635,2019.0
2016-10-25 14:35:00,277.15,277.16,277.05,277.13,7589.0,247.6456,247.6546,247.5563,247.6278,7589.0
2016-10-25 14:40:00,277.11,277.17,277.1,277.14,5024.0,247.6099,247.6635,247.601,247.6367,5024.0
2016-10-25 14:45:00,277.15,277.15,277.1,277.1,1224.0,247.6456,247.6456,247.601,247.601,1224.0
2016-10-25 14:50:00,277.07,277.1,277.02,277.02,6273.0,247.5742,247.601,247.5295,247.5295,6273.0
2016-10-25 14:55:00,277.05,277.05,276.93,276.93,5938.0,247.5563,247.5563,247.4491,247.4491,5938.0
2016-10-25 15:00:00,276.9,277.0,276.9,276.93,3824.0,247.4223,247.5116,247.4223,247.4491,3824.0
2016-10-25 15:05:00,276.93,277.0,276.89,276.98,6841.0,247.4491,247.5116,247.4133,247.4937,6841.0
2016-10-25 15:10:00,276.99,276.99,276.89,276.89,4100.0,247.5027,247.5027,247.4133,247.4133,4100.0
2016-10-25 15:15:00,276.87,276.87,276.77,276.77,3986.0,247.3954,247.3954,247.3061,247.3061,3986.0
2016-10-25 15:20:00,276.78,276.88,276.78,276.87,8649.0,247.315,247.4044,247.315,247.3954,8649.0
2016-10-25 15:25:00,276.88,276.98,276.87,276.95,10744.0,247.4044,247.4937,247.3954,247.4669,10744.0
2016-10-25 15:30:00,276.92,276.98,276.92,276.96,4700.0,247.4401,247.4937,247.4401,247.4759,4700.0
2016-10-25 15:35:00,276.93,276.93,276.9,276.91,2479.0,247.4491,247.4491,247.4223,247.4312,2479.0
2016-10-25 15:40:00,276.92,276.99,276.82,276.82,4690.0,247.4401,247.5027,247.3508,247.3508,4690.0
2016-10-25 15:45:00,276.84,276.9,276.77,276.89,13664.0,247.3686,247.4223,247.3061,247.4133,13664.0
2016-10-25 15:50:00,276.88,276.88,276.72,276.84,24729.0,247.4044,247.4044,247.2614,247.3686,24729.0
2016-10-25 15:55:00,276.85,276.99,276.71,276.99,68977.0,247.3776,247.5027,247.2525,247.5027,68977.0
2016-10-26 09:30:00,275.44,275.77,275.32,275.47,54871.0,246.1177,246.4125,246.0105,246.1445,54871.0
2016-10-26 09:35:00,275.49,276.09,275.44,276.0,12709.0,246.1624,246.6985,246.1177,246.6181,12709.0
2016-10-26 09:40:00,276.06,276.34,276.03,276.13,46527.0,246.6717,246.9219,246.6449,246.7342,46527.0
2016-10-26 09:45:00,276.06,276.07,275.71,275.78,31978.0,246.6717,246.6806,246.3589,246.4215,31978.0
2016-10-26 09:50:00,275.72,275.78,275.39,275.57,52719.0,246.3679,246.4215,246.073,246.2338,52719.0
2016-10-26 09:55:00,275.55,275.6,275.32,275.42,11845.0,246.216,246.2606,246.0105,246.0998,11845.0
2016-10-26 10:00:00,275.28,275.44,275.26,275.38,15900.0,245.9747,246.1177,245.9568,246.0641,15900.0
2016-10-26 10:05:00,275.48,275.59,275.28,275.32,4500.0,246.1534,246.2517,245.9747,246.0105,4500.0
2016-10-26 10:10:00,275.37,275.53,275.35,275.45,5350.0,246.0551,246.1981,246.0373,246.1266,5350.0
2016-10-26 10:15:00,275.43,275.48,275.13,275.24,8202.0,246.1087,246.1534,245.8407,245.939,8202.0
2016-10-26 10:20:00,275.21,275.28,275.19,275.27,6086.0,245.9122,245.9747,245.8943,245.9658,6086.0
2016-10-26 10:25:00,275.25,275.33,275.07,275.15,8817.0,245.9479,246.0194,245.7871,245.8586,8817.0
2016-10-26 10:30:00,275.2,275.73,275.2,275.62,15493.0,245.9032,246.3768,245.9032,246.2785,15493.0
2016-10-26 10:35:00,275.62,276.1,275.56,275.85,15500.0,246.2785,246.7074,246.2249,246.484,15500.0
2016-10-26 10:40:00,275.84,275.91,275.69,275.69,14011.0,246.4751,246.5376,246.3411,246.3411,14011.0
2016-10-26 10:45:00,275.74,275.87,275.64,275.87,11949.0,246.3857,246.5019,246.2964,246.5019,11949.0
2016-10-26 10:50:00,275.93,275.93,275.76,275.77,6223.0,246.5555,246.5555,246.4036,246.4125,6223.0
2016-10-26 10:55:00,275.74,276.47,275.71,276.42,11190.0,246.3857,247.038,246.3589,246.9934,11190.0
2016-10-26 11:00:00,276.42,276.62,276.37,276.49,31903.0,246.9934,247.1721,246.9487,247.0559,31903.0
2016-10-26 11:05:00,276.6,276.73,276.52,276.52,7596.0,247.1542,247.2703,247.0827,247.0827,7596.0
2016-10-26 11:10:00,276.51,276.77,276.51,276.71,18316.0,247.0738,247.3061,247.0738,247.2525,18316.0
2016-10-26 11:15:00,276.75,276.76,276.47,276.47,16336.0,247.2882,247.2972,247.038,247.038,16336.0
2016-10-26 11:20:00,276.48,276.57,276.45,276.55,24299.0,247.047,247.1274,247.0202,247.1095,24299.0
2016-10-26 11:25:00,276.52,276.65,276.43,276.62,8031.0,247.0827,247.1989,247.0023,247.1721,8031.0
2016-10-26 11:30:00,276.64,276.8,276.61,276.61,4780.0,247.1899,247.3329,247.1631,247.1631,4780.0
2016-10-26 11:35:00,276.6,276.6,276.45,276.51,5369.0,247.1542,247.1542,247.0202,247.0738,5369.0
2016-10-26 11:40:00,276.51,276.55,276.39,276.46,6954.0,247.0738,247.1095,246.9665,247.0291,6954.0
2016-10-26 11:45:00,276.45,276.53,276.38,276.5,4055.0,247.0202,247.0916,246.9576,247.0648,4055.0
2016-10-26 11:50:00,276.46,276.73,276.46,276.63,7279.0,247.0291,247.2703,247.0291,247.181,7279.0
2016-10-26 11:55:00,276.63,276.65,276.3,276.3,13200.0,247.181,247.1989,246.8861,246.8861,13200.0
2016-10-26 12:00:00,276.34,276.46,276.3,276.3,6073.0,246.9219,247.0291,246.8861,246.8861,6073.0
2016-10-26 12:05:00,276.32,276.4,276.32,276.39,3300.0,246.904,246.9755,246.904,246.9665,3300.0
2016-10-26 12:10:00,276.43,276.49,276.42,276.45,3344.0,247.0023,247.0559,246.9934,247.0202,3344.0
2016-10-26 12:15:00,276.42,276.43,276.36,276.38,2967.0,246.9934,247.0023,246.9397,246.9576,2967.0
2016-10-26 12:20:00,276.39,276.5,276.39,276.43,2600.0,246.9665,247.0648,246.9665,247.0023,2600.0
2016-10-26 12:25:00,276.41,276.46,276.37,276.41,3860.0,246.9844,247.0291,246.9487,246.9844,3860.0
2016-10-26 12:30:00,276.43,276.44,276.27,276.27,8840.0,247.0023,247.0112,246.8593,246.8593,8840.0
2016-10-26 12:35:00,276.25,276.32,276.21,276.29,9355.0,246.8414,246.904,246.8057,246.8772,9355.0
2016-10-26 12:40:00,276.32,276.37,276.31,276.35,2225.0,246.904,246.9487,246.8951,246.9308,2225.0
2016-10-26 12:45:00,276.38,276.39,276.28,276.35,5000.0,246.9576,246.9665,246.8683,246.9308,5000.0
2016-10-26 12:50:00,276.44,276.57,276.44,276.45,8900.0,247.0112,247.1274,247.0112,247.0202,8900.0
2016-10-26 12:55:00,276.42,276.42,276.26,276.26,4150.0,246.9934,246.9934,246.8504,246.8504,4150.0
2016-10-26 13:00:00,276.26,276.37,276.26,276.37,1500.0,246.8504,246.9487,246.8504,246.9487,1500.0
2016-10-26 13:05:00,276.4,276.4,276.18,276.18,2410.0,246.9755,246.9755,246.7789,246.7789,2410.0
2016-10-26 13:10:00,276.15,276.15,275.93,275.94,4756.0,246.7521,246.7521,246.5555,246.5645,4756.0
2016-10-26 13:15:00,275.86,275.98,275.86,275.98,1888.0,246.493,246.6002,246.493,246.6002,1888.0
2016-10-26 13:20:00,276.05,276.07,275.97,276.05,4149.0,246.6627,246.6806,246.5913,246.6627,4149.0
2016-10-26 13:25:00,276.04,276.08,276.0,276.04,4212.0,246.6538,246.6895,246.6181,246.6538,4212.0
2016-10-26 13:30:00,276.03,276.03,275.98,275.99,1000.0,246.6449,246.6449,246.6002,246.6091,1000.0
2016-10-26 13:35:00,276.05,276.05,275.81,275.89,4500.0,246.6627,246.6627,246.4483,246.5198,4500.0
2016-10-26 13:40:00,275.83,275.83,275.46,275.53,11458.0,246.4662,246.4662,246.1355,246.1981,11458.0
2016-10-26 13:45:00,275.48,275.61,275.46,275.51,5839.0,246.1534,246.2696,246.1355,246.1802,5839.0
2016-10-26 13:50:00,275.51,275.51,275.32,275.32,2980.0,246.1802,246.1802,246.0105,246.0105,2980.0
2016-10-26 13:55:00,275.22,275.28,275.16,275.28,2101.0,245.9211,245.9747,245.8675,245.9747,2101.0
2016-10-26 14:00:00,275.32,275.39,275.08,275.09,5274.0,246.0105,246.073,245.796,245.8049,5274.0
2016-10-26 14:05:00,275.03,275.15,274.89,275.15,29291.0,245.7513,245.8586,245.6262,245.8586,29291.0
2016-10-26 14:10:00,275.1,275.29,275.09,275.29,2500.0,245.8139,245.9836,245.8049,245.9836,2500.0
2016-10-26 14:15:00,275.31,275.31,275.15,275.16,3992.0,246.0015,246.0015,245.8586,245.8675,3992.0
2016-10-26 14:20:00,275.16,275.19,275.12,275.18,3678.0,245.8675,245.8943,245.8317,245.8854,3678.0
2016-10-26 14:25:00,275.19,275.23,275.14,275.16,4380.0,245.8943,245.93,245.8496,245.8675,4380.0
2016-10-26 14:30:00,275.2,275.2,275.1,275.1,955.0,245.9032,245.9032,245.8139,245.8139,955.0
2016-10-26 14:35:00,275.13,275.29,275.13,275.28,4255.0,245.8407,245.9836,245.8407,245.9747,4255.0
2016-10-26 14:40:00,275.26,275.36,275.24,275.36,6499.0,245.9568,246.0462,245.939,246.0462,6499.0
2016-10-26 14:45:00,275.36,275.41,275.28,275.34,17602.0,246.0462,246.0909,245.9747,246.0283,17602.0
2016-10-26 14:50:00,275.25,275.26,275.2,275.21,2436.0,245.9479,245.9568,245.9032,245.9122,2436.0
2016-10-26 14:55:00,275.23,275.53,275.23,275.49,17550.0,245.93,246.1981,245.93,246.1624,17550.0
2016-10-26 15:00:00,275.5,275.5,275.41,275.42,3908.0,246.1713,246.1713,246.0909,246.0998,3908.0
2016-10-26 15:05:00,275.37,275.39,275.28,275.32,4318.0,246.0551,246.073,245.9747,246.0105,4318.0
2016-10-26 15:10:00,275.34,275.35,275.3,275.32,2600.0,246.0283,246.0373,245.9926,246.0105,2600.0
2016-10-26 15:15:00,275.31,275.44,275.31,275.43,5200.0,246.0015,246.1177,246.0015,246.1087,5200.0
2016-10-26 15:20:00,275.46,275.58,275.45,275.51,8386.0,246.1355,246.2428,246.1266,246.1802,8386.0
2016-10-26 15:25:00,275.63,275.63,275.53,275.53,900.0,246.2875,246.2875,246.1981,246.1981,900.0
2016-10-26 15:30:00,275.59,275.59,275.54,275.57,700.0,246.2517,246.2517,246.207,246.2338,700.0
2016-10-26 15:35:00,275.55,275.62,275.48,275.61,8856.0,246.216,246.2785,246.1534,246.2696,8856.0
2016-10-26 15:40:00,275.59,275.61,275.52,275.61,5835.0,246.2517,246.2696,246.1892,246.2696,5835.0
2016-10-26 15:45:00,275.64,275.7,275.63,275.63,5578.0,246.2964,246.35,246.2875,246.2875,5578.0
2016-10-26 15:50:00,275.61,275.63,275.47,275.53,10762.0,246.2696,246.2875,246.1445,246.1981,10762.0
2016-10-26 15:55:00,275.54,275.62,275.41,275.56,55403.0,246.207,246.2785,246.0909,246.2249,55403.0
2016-10-27 09:30:00,276.33,276.39,275.7,275.74,24950.0,246.9129,246.9665,246.35,246.3857,24950.0
2016-10-27 09:35:00,275.69,275.7,274.92,274.92,18575.0,246.3411,246.35,245.653,245.653,18575.0
2016-10-27 09:40:00,274.97,275.1,274.83,274.95,25018.0,245.6977,245.8139,245.5726,245.6798,25018.0
2016-10-27 09:45:00,274.99,275.21,274.88,274.98,12024.0,245.7156,245.9122,245.6173,245.7066,12024.0
2016-10-27 09:50:00,275.03,275.06,274.89,275.05,2812.0,245.7513,245.7781,245.6262,245.7692,2812.0
2016-10-27 09:55:00,275.0,275.17,274.98,275.17,14185.0,245.7245,245.8764,245.7066,245.8764,14185.0
2016-10-27 10:00:00,275.17,275.19,274.82,274.82,4595.0,245.8764,245.8943,245.5637,245.5637,4595.0
2016-10-27 10:05:00,274.7,274.93,274.51,274.55,15162.0,245.4565,245.662,245.2867,245.3224,15162.0
2016-10-27 10:10:00,274.46,274.46,274.19,274.25,2800.0,245.242,245.242,245.0007,245.0544,2800.0
2016-10-27 10:15:00,274.14,274.14,273.63,273.63,3723.0,244.9561,244.9561,244.5004,244.5004,3723.0
2016-10-27 10:20:00,273.78,273.79,273.52,273.68,3369.0,244.6344,244.6433,244.4021,244.545,3369.0
2016-10-27 10:25:00,273.58,273.79,273.5,273.79,17408.0,244.4557,244.6433,244.3842,244.6433,17408.0
2016-10-27 10:30:00,273.77,273.87,273.66,273.79,4800.0,244.6255,244.7148,244.5272,244.6433,4800.0
2016-10-27 10:35:00,273.77,273.78,273.44,273.49,13582.0,244.6255,244.6344,244.3306,244.3753,13582.0
2016-10-27 10:40:00,273.54,273.68,273.54,273.68,39813.0,244.4199,244.545,244.4199,244.545,39813.0
2016-10-27 10:45:00,273.66,273.72,273.55,273.63,84545.0,244.5272,244.5808,244.4289,244.5004,84545.0
2016-10-27 10:50:00,273.7,273.81,273.63,273.64,10596.0,244.5629,244.6612,244.5004,244.5093,10596.0
2016-10-27 10:55:00,273.59,273.59,273.36,273.44,3288.0,244.4646,244.4646,244.2591,244.3306,3288.0
2016-10-27 11:00:00,273.4,273.44,273.28,273.33,12528.0,244.2948,244.3306,244.1876,244.2323,12528.0
2016-10-27 11:05:00,273.32,273.61,273.25,273.6,19582.0,244.2234,244.4825,244.1608,244.4736,19582.0
2016-10-27 11:10:00,273.62,273.62,273.43,273.5,4264.0,244.4914,244.4914,244.3217,244.3842,4264.0
2016-10-27 11:15:00,273.45,273.58,273.45,273.54,4733.0,244.3395,244.4557,244.3395,244.4199,4733.0
2016-10-27 11:20:00,273.54,273.54,273.42,273.47,2604.0,244.4199,244.4199,244.3127,244.3574,2604.0
2016-10-27 11:25:00,273.36,273.53,273.36,273.42,14738.0,244.2591,244.411,244.2591,244.3127,14738.0
2016-10-27 11:30:00,273.44,273.55,273.18,273.18,5373.0,244.3306,244.4289,244.0983,244.0983,5373.0
2016-10-27 11:35:00,273.2,273.25,273.0,273.08,3000.0,244.1161,244.1608,243.9374,244.0089,3000.0
2016-10-27 11:40:00,273.06,273.19,272.84,273.19,12502.0,243.991,244.1072,243.7945,244.1072,12502.0
2016-10-27 11:45:00,273.24,273.28,273.01,273.12,3600.0,244.1519,244.1876,243.9464,244.0447,3600.0
2016-10-27 11:50:00,273.19,273.24,273.13,273.17,1200.0,244.1072,244.1519,244.0536,244.0893,1200.0
2016-10-27 11:55:00,273.38,273.91,273.38,273.84,13410.0,244.277,244.7506,244.277,244.688,13410.0
2016-10-27 12:00:00,273.83,273.84,273.62,273.66,3026.0,244.6791,244.688,244.4914,244.5272,3026.0
2016-10-27 12:05:00,273.72,273.88,273.72,273.82,6078.0,244.5808,244.7238,244.5808,244.6701,6078.0
2016-10-27 12:10:00,273.83,273.92,273.69,273.74,3900.0,244.6791,244.7595,244.554,244.5987,3900.0
2016-10-27 12:15:00,273.78,273.79,273.6,273.67,2900.0,244.6344,244.6433,244.4736,244.5361,2900.0
2016-10-27 12:20:00,273.59,273.59,273.33,273.33,3600.0,244.4646,244.4646,244.2323,244.2323,3600.0
2016-10-27 12:25:00,273.4,273.48,273.35,273.35,3883.0,244.2948,244.3663,244.2502,244.2502,3883.0
2016-10-27 12:30:00,273.3,273.41,273.21,273.21,8419.0,244.2055,244.3038,244.1251,244.1251,8419.0
2016-10-27 12:35:00,273.2,273.21,272.9,273.0,19901.0,244.1161,244.1251,243.8481,243.9374,19901.0
2016-10-27 12:40:00,272.99,273.04,272.8,272.8,8114.0,243.9285,243.9732,243.7587,243.7587,8114.0
2016-10-27 12:45:00,272.83,272.97,272.83,272.97,6335.0,243.7855,243.9106,243.7855,243.9106,6335.0
2016-10-27 12:50:00,272.97,273.03,272.88,273.03,5700.0,243.9106,243.9642,243.8302,243.9642,5700.0
2016-10-27 12:55:00,273.05,273.19,272.99,273.06,8137.0,243.9821,244.1072,243.9285,243.991,8137.0
2016-10-27 13:00:00,273.11,273.19,273.06,273.19,9645.0,244.0357,244.1072,243.991,244.1072,9645.0
2016-10-27 13:05:00,273.1,273.22,272.95,272.98,12880.0,244.0268,244.134,243.8928,243.9196,12880.0
2016-10-27 13:10:00,273.01,273.17,273.01,273.1,14403.0,243.9464,244.0893,243.9464,244.0268,14403.0
2016-10-27 13:15:00,273.18,273.21,273.09,273.15,36606.0,244.0983,244.1251,244.0179,244.0715,36606.0
2016-10-27 13:20:00,273.14,273.26,273.14,273.26,4450.0,244.0625,244.1698,244.0625,244.1698,4450.0
2016-10-27 13:25:00,273.21,273.21,273.12,273.16,3500.0,244.1251,244.1251,244.0447,244.0804,3500.0
2016-10-27 13:30:00,273.19,273.21,273.08,273.15,1869.0,244.1072,244.1251,244.0089,244.0715,1869.0
2016-10-27 13:35:00,273.12,273.57,273.04,273.57,5157.0,244.0447,244.4468,243.9732,244.4468,5157.0
2016-10-27 13:40:00,273.55,273.55,273.42,273.42,2379.0,244.4289,244.4289,244.3127,244.3127,2379.0
2016-10-27 13:45:00,273.49,273.56,273.27,273.27,5280.0,244.3753,244.4378,244.1787,244.1787,5280.0
2016-10-27 13:50:00,273.34,273.45,273.34,273.42,1100.0,244.2412,244.3395,244.2412,244.3127,1100.0
2016-10-27 13:55:00,273.39,273.43,273.3,273.34,3898.0,244.2859,244.3217,244.2055,244.2412,3898.0
2016-10-27 14:00:00,273.3,273.46,273.3,273.44,1300.0,244.2055,244.3485,244.2055,244.3306,1300.0
2016-10-27 14:05:00,273.38,273.46,273.33,273.34,13631.0,244.277,244.3485,244.2323,244.2412,13631.0
2016-10-27 14:10:00,273.34,273.53,273.31,273.49,5047.0,244.2412,244.411,244.2144,244.3753,5047.0
2016-10-27 14:15:00,273.45,273.47,273.36,273.43,3000.0,244.3395,244.3574,244.2591,244.3217,3000.0
2016-10-27 14:20:00,273.36,273.4,273.27,273.27,6198.0,244.2591,244.2948,244.1787,244.1787,6198.0
2016-10-27 14:25:00,273.25,273.45,273.25,273.43,3664.0,244.1608,244.3395,244.1608,244.3217,3664.0
2016-10-27 14:30:00,273.41,273.41,273.18,273.2,7400.0,244.3038,244.3038,244.0983,244.1161,7400.0
2016-10-27 14:35:00,273.19,273.19,272.96,273.14,14006.0,244.1072,244.1072,243.9017,244.0625,14006.0
2016-10-27 14:40:00,273.12,273.12,273.05,273.05,19397.0,244.0447,244.0447,243.9821,243.9821,19397.0
2016-10-27 14:45:00,273.05,273.07,272.89,272.95,5352.0,243.9821,244.0,243.8391,243.8928,5352.0
2016-10-27 14:50:00,272.94,272.94,272.8,272.89,2600.0,243.8838,243.8838,243.7587,243.8391,2600.0
2016-10-27 14:55:00,272.88,272.89,272.84,272.85,1200.0,243.8302,243.8391,243.7945,243.8034,1200.0
2016-10-27 15:00:00,272.87,272.96,272.87,272.92,7145.0,243.8213,243.9017,243.8213,243.8659,7145.0
2016-10-27 15:05:00,272.92,272.96,272.83,272.86,4870.0,243.8659,243.9017,243.7855,243.8123,4870.0
2016-10-27 15:10:00,272.84,272.84,272.54,272.61,17538.0,243.7945,243.7945,243.5264,243.5889,17538.0
2016-10-27 15:15:00,272.58,272.6,272.47,272.5,37045.0,243.5621,243.58,243.4639,243.4907,37045.0
2016-10-27 15:20:00,272.51,272.73,272.51,272.69,11733.0,243.4996,243.6962,243.4996,243.6604,11733.0
2016-10-27 15:25:00,272.68,272.9,272.68,272.9,17727.0,243.6515,243.8481,243.6515,243.8481,17727.0
2016-10-27 15:30:00,272.91,272.92,272.75,272.87,34221.0,243.857,243.8659,243.714,243.8213,34221.0
2016-10-27 15:35:00,272.84,272.94,272.84,272.94,21526.0,243.7945,243.8838,243.7945,243.8838,21526.0
2016-10-27 15:40:00,272.95,273.06,272.91,272.94,53165.0,243.8928,243.991,243.857,243.8838,53165.0
2016-10-27 15:45:00,272.92,272.95,272.81,272.87,25888.0,243.8659,243.8928,243.7677,243.8213,25888.0
2016-10-27 15:50:00,272.84,272.96,272.82,272.96,36764.0,243.7945,243.9017,243.7766,243.9017,36764.0
2016-10-27 15:55:00,272.98,273.13,272.93,273.12,77440.0,243.9196,244.0536,243.8749,244.0447,77440.0
2016-10-28 09:30:00,273.16,273.31,272.96,273.08,45889.0,244.0804,244.2144,243.9017,244.0089,45889.0
2016-10-28 09:35:00,273.09,274.11,273.06,273.96,45492.0,244.0179,244.9293,243.991,244.7952,45492.0
2016-10-28 09:40:00,274.1,274.43,274.01,274.43,18606.0,244.9203,245.2152,244.8399,245.2152,18606.0
2016-10-28 09:45:00,274.46,274.52,274.2,274.22,21685.0,245.242,245.2956,245.0097,245.0276,21685.0
2016-10-28 09:50:00,274.18,274.32,274.01,274.28,3996.0,244.9918,245.1169,244.8399,245.0812,3996.0
2016-10-28 09:55:00,274.38,274.38,274.06,274.07,10285.0,245.1705,245.1705,244.8846,244.8935,10285.0
2016-10-28 10:00:00,274.06,274.09,273.7,273.7,6064.0,244.8846,244.9114,244.5629,244.5629,6064.0
2016-10-28 10:05:00,273.77,273.94,273.77,273.78,4814.0,244.6255,244.7774,244.6255,244.6344,4814.0
2016-10-28 10:10:00,273.81,274.0,273.58,273.96,8138.0,244.6612,244.831,244.4557,244.7952,8138.0
2016-10-28 10:15:00,273.89,274.21,273.82,274.04,9800.0,244.7327,245.0186,244.6701,244.8667,9800.0
2016-10-28 10:20:00,274.13,274.36,274.13,274.36,5527.0,244.9471,245.1527,244.9471,245.1527,5527.0
2016-10-28 10:25:00,274.33,274.33,274.18,274.28,5506.0,245.1258,245.1258,244.9918,245.0812,5506.0
2016-10-28 10:30:00,274.3,274.83,274.27,274.76,18036.0,245.099,245.5726,245.0722,245.5101,18036.0
2016-10-28 10:35:00,274.8,274.88,274.71,274.8,21632.0,245.5458,245.6173,245.4654,245.5458,21632.0
2016-10-28 10:40:00,274.92,274.92,274.69,274.72,15551.0,245.653,245.653,245.4475,245.4743,15551.0
2016-10-28 10:45:00,274.73,274.99,274.7,274.94,4135.0,245.4833,245.7156,245.4565,245.6709,4135.0
2016-10-28 10:50:00,274.97,274.99,274.75,274.86,5370.0,245.6977,245.7156,245.5011,245.5994,5370.0
2016-10-28 10:55:00,274.85,274.85,274.74,274.77,7450.0,245.5905,245.5905,245.4922,245.519,7450.0
2016-10-28 11:00:00,274.82,274.91,274.78,274.82,4122.0,245.5637,245.6441,245.5279,245.5637,4122.0
2016-10-28 11:05:00,274.88,274.88,274.7,274.75,6339.0,245.6173,245.6173,245.4565,245.5011,6339.0
2016-10-28 11:10:00,274.77,274.77,274.57,274.73,3900.0,245.519,245.519,245.3403,245.4833,3900.0
2016-10-28 11:15:00,274.71,274.71,274.5,274.6,6847.0,245.4654,245.4654,245.2777,245.3671,6847.0
2016-10-28 11:20:00,274.61,274.76,274.57,274.76,2754.0,245.376,245.5101,245.3403,245.5101,2754.0
2016-10-28 11:25:00,274.81,274.81,274.58,274.72,5749.0,245.5547,245.5547,245.3492,245.4743,5749.0
2016-10-28 11:30:00,274.73,274.91,274.72,274.87,5751.0,245.4833,245.6441,245.4743,245.6084,5751.0
2016-10-28 11:35:00,274.88,274.88,274.68,274.68,6000.0,245.6173,245.6173,245.4386,245.4386,6000.0
2016-10-28 11:40:00,274.67,274.72,274.64,274.72,5400.0,245.4296,245.4743,245.4028,245.4743,5400.0
2016-10-28 11:45:00,274.68,274.7,274.66,274.66,863.0,245.4386,245.4565,245.4207,245.4207,863.0
2016-10-28 11:50:00,274.63,274.7,274.61,274.61,1735.0,245.3939,245.4565,245.376,245.376,1735.0
2016-10-28 11:55:00,274.65,274.67,274.55,274.55,5900.0,245.4118,245.4296,245.3224,245.3224,5900.0
2016-10-28 12:00:00,274.52,274.56,274.48,274.5,2240.0,245.2956,245.3314,245.2599,245.2777,2240.0
2016-10-28 12:05:00,274.53,274.83,274.53,274.76,6269.0,245.3046,245.5726,245.3046,245.5101,6269.0
2016-10-28 12:10:00,274.76,274.89,274.73,274.81,5597.0,245.5101,245.6262,245.4833,245.5547,5597.0
2016-10-28 12:15:00,274.93,274.96,274.87,274.94,16855.0,245.662,245.6888,245.6084,245.6709,16855.0
2016-10-28 12:20:00,274.96,275.08,274.96,274.99,38253.0,245.6888,245.796,245.6888,245.7156,38253.0
2016-10-28 12:25:00,274.97,275.1,274.86,274.9,9592.0,245.6977,245.8139,245.5994,245.6352,9592.0
2016-10-28 12:30:00,274.96,274.96,274.78,274.79,6050.0,245.6888,245.6888,245.5279,245.5369,6050.0
2016-10-28 12:35:00,274.8,274.8,274.67,274.7,7332.0,245.5458,245.5458,245.4296,245.4565,7332.0
2016-10-28 12:40:00,274.71,274.82,274.71,274.75,14327.0,245.4654,245.5637,245.4654,245.5011,14327.0
2016-10-28 12:45:00,274.76,274.85,274.7,274.7,4324.0,245.5101,245.5905,245.4565,245.4565,4324.0
2016-10-28 12:50:00,274.73,274.88,274.73,274.83,1105.0,245.4833,245.6173,245.4833,245.5726,1105.0
2016-10-28 12:55:00,274.82,274.82,274.69,274.69,6388.0,245.5637,245.5637,245.4475,245.4475,6388.0
2016-10-28 13:00:00,274.72,274.86,274.14,274.14,19147.0,245.4743,245.5994,244.9561,244.9561,19147.0
2016-10-28 13:05:00,274.15,274.15,273.41,273.41,20295.0,244.965,244.965,244.3038,244.3038,20295.0
2016-10-28 13:10:00,273.42,273.81,273.11,273.79,29839.0,244.3127,244.6612,244.0357,244.6433,29839.0
2016-10-28 13:15:00,273.77,273.88,273.58,273.74,15921.0,244.6255,244.7238,244.4557,244.5987,15921.0
2016-10-28 13:20:00,273.72,274.0,273.66,273.7,15000.0,244.5808,244.831,244.5272,244.5629,15000.0
2016-10-28 13:25:00,273.62,273.74,273.59,273.61,6000.0,244.4914,244.5987,244.4646,244.4825,6000.0
2016-10-28 13:30:00,273.43,273.57,273.18,273.2,34381.0,244.3217,244.4468,244.0983,244.1161,34381.0
2016-10-28 13:35:00,273.22,273.23,272.5,272.72,23956.0,244.134,244.1429,243.4907,243.6872,23956.0
2016-10-28 13:40:00,272.71,273.14,272.67,273.05,27853.0,243.6783,244.0625,243.6426,243.9821,27853.0
2016-10-28 13:45:00,273.0,273.06,272.81,272.96,9416.0,243.9374,243.991,243.7677,243.9017,9416.0
2016-10-28 13:50:00,272.94,272.98,272.65,272.78,16450.0,243.8838,243.9196,243.6247,243.7409,16450.0
2016-10-28 13:55:00,272.81,272.82,272.44,272.45,6851.0,243.7677,243.7766,243.437,243.446,6851.0
2016-10-28 14:00:00,272.46,272.59,272.37,272.55,8645.0,243.4549,243.5711,243.3745,243.5353,8645.0
2016-10-28 14:05:00,272.5,272.6,272.24,272.37,6000.0,243.4907,243.58,243.2583,243.3745,6000.0
2016-10-28 14:10:00,272.49,272.64,272.31,272.63,8400.0,243.4817,243.6158,243.3209,243.6068,8400.0
2016-10-28 14:15:00,272.62,272.88,272.39,272.68,43491.0,243.5979,243.8302,243.3924,243.6515,43491.0
2016-10-28 14:20:00,272.72,272.98,272.66,272.98,6282.0,243.6872,243.9196,243.6336,243.9196,6282.0
2016-10-28 14:25:00,272.98,273.01,272.7,272.79,15650.0,243.9196,243.9464,243.6694,243.7498,15650.0
2016-10-28 14:30:00,272.8,273.25,272.71,273.15,21171.0,243.7587,244.1608,243.6783,244.0715,21171.0
2016-10-28 14:35:00,273.15,273.22,272.94,273.04,6295.0,244.0715,244.134,243.8838,243.9732,6295.0
2016-10-28 14:40:00,272.88,272.97,272.55,272.65,9878.0,243.8302,243.9106,243.5353,243.6247,9878.0
2016-10-28 14:45:00,272.78,272.89,272.73,272.84,2980.0,243.7409,243.8391,243.6962,243.7945,2980.0
2016-10-28 14:50:00,272.89,273.06,272.89,272.94,3880.0,243.8391,243.991,243.8391,243.8838,3880.0
2016-10-28 14:55:00,272.95,273.45,272.95,273.45,12188.0,243.8928,244.3395,243.8928,244.3395,12188.0
2016-10-28 15:00:00,273.4,273.43,273.17,273.17,7729.0,244.2948,244.3217,244.0893,244.0893,7729.0
2016-10-28 15:05:00,273.22,273.22,273.07,273.08,1900.0,244.134,244.134,244.0,244.0089,1900.0
2016-10-28 15:10:00,273.07,273.08,272.88,272.89,11118.0,244.0,244.0089,243.8302,243.8391,11118.0
2016-10-28 15:15:00,272.88,272.91,272.76,272.91,7718.0,243.8302,243.857,243.723,243.857,7718.0
2016-10-28 15:20:00,272.91,273.19,272.89,273.19,8375.0,243.857,244.1072,243.8391,244.1072,8375.0
2016-10-28 15:25:00,273.24,273.62,273.24,273.56,12950.0,244.1519,244.4914,244.1519,244.4378,12950.0
2016-10-28 15:30:00,273.55,273.56,273.31,273.36,6380.0,244.4289,244.4378,244.2144,244.2591,6380.0
2016-10-28 15:35:00,273.32,273.36,273.04,273.11,6213.0,244.2234,244.2591,243.9732,244.0357,6213.0
2016-10-28 15:40:00,273.05,273.17,272.73,272.89,24396.0,243.9821,244.0893,243.6962,243.8391,24396.0
2016-10-28 15:45:00,272.95,273.13,272.75,272.93,114595.0,243.8928,244.0536,243.714,243.8749,114595.0
2016-10-28 15:50:00,272.92,273.04,272.67,272.68,90425.0,243.8659,243.9732,243.6426,243.6515,90425.0
2016-10-28 15:55:00,272.71,272.99,272.62,272.83,171674.0,243.6783,243.9285,243.5979,243.7855,171674.0
2016-10-31 09:30:00,273.29,273.67,273.23,273.26,34947.0,244.1966,244.5361,244.1429,244.1698,34947.0
2016-10-31 09:35:00,273.31,273.9,273.25,273.63,41240.0,244.2144,244.7416,244.1608,244.5004,41240.0
2016-10-31 09:40:00,273.6,273.6,273.32,273.41,12468.0,244.4736,244.4736,244.2234,244.3038,12468.0
2016-10-31 09:45:00,273.46,273.75,273.3,273.69,9069.0,244.3485,244.6076,244.2055,244.554,9069.0
2016-10-31 09:50:00,273.68,273.8,273.47,273.51,17744.0,244.545,244.6523,244.3574,244.3931,17744.0
2016-10-31 09:55:00,273.6,273.65,273.37,273.39,4517.0,244.4736,244.5182,244.268,244.2859,4517.0
2016-10-31 10:00:00,273.35,273.54,273.31,273.37,23292.0,244.2502,244.4199,244.2144,244.268,23292.0
2016-10-31 10:05:00,273.31,273.5,273.3,273.5,19118.0,244.2144,244.3842,244.2055,244.3842,19118.0
2016-10-31 10:10:00,273.49,273.8,273.49,273.74,8017.0,244.3753,244.6523,244.3753,244.5987,8017.0
2016-10-31 10:15:00,273.75,273.92,273.74,273.79,12321.0,244.6076,244.7595,244.5987,244.6433,12321.0
2016-10-31 10:20:00,273.75,273.96,273.7,273.91,6513.0,244.6076,244.7952,244.5629,244.7506,6513.0
2016-10-31 10:25:00,273.87,274.07,273.87,274.07,2400.0,244.7148,244.8935,244.7148,244.8935,2400.0
2016-10-31 10:30:00,274.07,274.12,273.73,273.75,43675.0,244.8935,244.9382,244.5897,244.6076,43675.0
2016-10-31 10:35:00,273.66,273.66,273.38,273.38,12215.0,244.5272,244.5272,244.277,244.277,12215.0
2016-10-31 10:40:00,273.39,273.42,273.3,273.38,42077.0,244.2859,244.3127,244.2055,244.277,42077.0
2016-10-31 10:45:00,273.42,273.53,273.26,273.49,10225.0,244.3127,244.411,244.1698,244.3753,10225.0
2016-10-31 10:50:00,273.45,273.9,273.4,273.85,54112.0,244.3395,244.7416,244.2948,244.6969,54112.0
2016-10-31 10:55:00,273.84,273.95,273.56,273.66,28879.0,244.688,244.7863,244.4378,244.5272,28879.0
2016-10-31 11:00:00,273.68,273.92,273.65,273.92,4628.0,244.545,244.7595,244.5182,244.7595,4628.0
2016-10-31 11:05:00,273.88,273.94,273.82,273.86,5039.0,244.7238,244.7774,244.6701,244.7059,5039.0
2016-10-31 11:10:00,273.95,274.0,273.9,273.99,7429.0,244.7863,244.831,244.7416,244.822,7429.0
2016-10-31 11:15:00,274.07,274.17,273.99,274.11,7712.0,244.8935,244.9829,244.822,244.9293,7712.0
2016-10-31 11:20:00,274.14,274.2,274.07,274.17,75412.0,244.9561,245.0097,244.8935,244.9829,75412.0
2016-10-31 11:25:00,274.2,274.4,274.14,274.4,35702.0,245.0097,245.1884,244.9561,245.1884,35702.0
2016-10-31 11:30:00,274.45,274.6,274.43,274.49,32678.0,245.2331,245.3671,245.2152,245.2688,32678.0
2016-10-31 11:35:00,274.47,274.5,274.39,274.48,5281.0,245.2509,245.2777,245.1795,245.2599,5281.0
2016-10-31 11:40:00,274.46,274.52,274.27,274.41,8270.0,245.242,245.2956,245.0722,245.1973,8270.0
2016-10-31 11:45:00,274.35,274.45,274.29,274.34,8843.0,245.1437,245.2331,245.0901,245.1348,8843.0
2016-10-31 11:50:00,274.34,274.52,274.32,274.52,23902.0,245.1348,245.2956,245.1169,245.2956,23902.0
2016-10-31 11:55:00,274.55,274.72,274.54,274.69,11598.0,245.3224,245.4743,245.3135,245.4475,11598.0
2016-10-31 12:00:00,274.68,274.71,274.48,274.53,22463.0,245.4386,245.4654,245.2599,245.3046,22463.0
2016-10-31 12:05:00,274.53,274.58,274.44,274.44,3050.0,245.3046,245.3492,245.2241,245.2241,3050.0
2016-10-31 12:10:00,274.44,274.47,274.34,274.35,9574.0,245.2241,245.2509,245.1348,245.1437,9574.0
2016-10-31 12:15:00,274.39,274.39,274.37,274.38,400.0,245.1795,245.1795,245.1616,245.1705,400.0
2016-10-31 12:20:00,274.45,274.47,274.21,274.25,5000.0,245.2331,245.2509,245.0186,245.0544,5000.0
2016-10-31 12:25:00,274.29,274.41,274.29,274.34,600.0,245.0901,245.1973,245.0901,245.1348,600.0
2016-10-31 12:30:00,274.46,274.54,274.42,274.48,3566.0,245.242,245.3135,245.2063,245.2599,3566.0
2016-10-31 12:35:00,274.49,274.61,274.48,274.48,2555.0,245.2688,245.376,245.2599,245.2599,2555.0
2016-10-31 12:40:00,274.55,274.77,274.52,274.77,3640.0,245.3224,245.519,245.2956,245.519,3640.0
2016-10-31 12:45:00,274.7,274.76,274.64,274.67,1310.0,245.4565,245.5101,245.4028,245.4296,1310.0
2016-10-31 12:50:00,274.7,274.71,274.66,274.68,4740.0,245.4565,245.4654,245.4207,245.4386,4740.0
2016-10-31 12:55:00,274.73,274.74,274.66,274.68,4519.0,245.4833,245.4922,245.4207,245.4386,4519.0
2016-10-31 13:00:00,274.67,274.72,274.61,274.61,3942.0,245.4296,245.4743,245.376,245.376,3942.0
2016-10-31 13:05:00,274.53,274.66,274.52,274.6,11566.0,245.3046,245.4207,245.2956,245.3671,11566.0
2016-10-31 13:10:00,274.48,274.58,274.46,274.53,2034.0,245.2599,245.3492,245.242,245.3046,2034.0
2016-10-31 13:15:00,274.55,274.6,274.4,274.42,5183.0,245.3224,245.3671,245.1884,245.2063,5183.0
2016-10-31 13:20:00,274.59,274.63,274.43,274.43,4284.0,245.3582,245.3939,245.2152,245.2152,4284.0
2016-10-31 13:25:00,274.43,274.51,274.42,274.51,604.0,245.2152,245.2867,245.2063,245.2867,604.0
2016-10-31 13:30:00,274.49,274.69,274.48,274.66,2344.0,245.2688,245.4475,245.2599,245.4207,2344.0
2016-10-31 13:35:00,274.68,274.68,274.53,274.53,619.0,245.4386,245.4386,245.3046,245.3046,619.0
2016-10-31 13:40:00,274.55,274.65,274.51,274.65,1800.0,245.3224,245.4118,245.2867,245.4118,1800.0
2016-10-31 13:45:00,274.65,274.79,274.64,274.79,4680.0,245.4118,245.5369,245.4028,245.5369,4680.0
2016-10-31 13:50:00,274.79,274.8,274.61,274.61,3516.0,245.5369,245.5458,245.376,245.376,3516.0
2016-10-31 13:55:00,274.59,274.63,274.51,274.63,5086.0,245.3582,245.3939,245.2867,245.3939,5086.0
2016-10-31 14:00:00,274.65,274.67,274.63,274.65,682.0,245.4118,245.4296,245.3939,245.4118,682.0
2016-10-31 14:05:00,274.62,274.72,274.62,274.68,6315.0,245.385,245.4743,245.385,245.4386,6315.0
2016-10-31 14:10:00,274.64,274.71,274.46,274.65,61709.0,245.4028,245.4654,245.242,245.4118,61709.0
2016-10-31 14:15:00,274.67,274.82,274.62,274.68,57175.0,245.4296,245.5637,245.385,245.4386,57175.0
2016-10-31 14:20:00,274.58,274.69,274.52,274.52,11195.0,245.3492,245.4475,245.2956,245.2956,11195.0
2016-10-31 14:25:00,274.55,274.61,274.52,274.56,3805.0,245.3224,245.376,245.2956,245.3314,3805.0
2016-10-31 14:30:00,274.62,274.71,274.53,274.71,2784.0,245.385,245.4654,245.3046,245.4654,2784.0
2016-10-31 14:35:00,274.76,274.76,274.71,274.76,600.0,245.5101,245.5101,245.4654,245.5101,600.0
2016-10-31 14:40:00,274.77,274.77,274.68,274.73,6423.0,245.519,245.519,245.4386,245.4833,6423.0
2016-10-31 14:45:00,274.68,274.76,274.63,274.63,16589.0,245.4386,245.5101,245.3939,245.3939,16589.0
2016-10-31 14:50:00,274.63,274.73,274.57,274.73,9282.0,245.3939,245.4833,245.3403,245.4833,9282.0
2016-10-31 14:55:00,274.75,274.75,274.67,274.68,1450.0,245.5011,245.5011,245.4296,245.4386,1450.0
2016-10-31 15:00:00,274.64,274.85,274.63,274.83,7263.0,245.4028,245.5905,245.3939,245.5726,7263.0
2016-10-31 15:05:00,274.84,274.87,274.76,274.79,7650.0,245.5816,245.6084,245.5101,245.5369,7650.0
2016-10-31 15:10:00,274.78,274.96,274.78,274.94,11334.0,245.5279,245.6888,245.5279,245.6709,11334.0
2016-10-31 15:15:00,274.94,275.02,274.86,274.88,17434.0,245.6709,245.7424,245.5994,245.6173,17434.0
2016-10-31 15:20:00,274.88,274.96,274.88,274.91,4743.0,245.6173,245.6888,245.6173,245.6441,4743.0
2016-10-31 15:25:00,274.9,275.15,274.9,275.11,15214.0,245.6352,245.8586,245.6352,245.8228,15214.0
2016-10-31 15:30:00,275.11,275.27,275.11,275.19,23015.0,245.8228,245.9658,245.8228,245.8943,23015.0
2016-10-31 15:35:00,275.19,275.2,275.13,275.15,9810.0,245.8943,245.9032,245.8407,245.8586,9810.0
2016-10-31 15:40:00,275.16,275.18,275.03,275.07,16988.0,245.8675,245.8854,245.7513,245.7871,16988.0
2016-10-31 15:45:00,275.07,275.13,275.01,275.13,13651.0,245.7871,245.8407,245.7335,245.8407,13651.0
2016-10-31 15:50:00,275.12,275.12,274.86,274.86,29721.0,245.8317,245.8317,245.5994,245.5994,29721.0
2016-10-31 15:55:00,274.87,274.91,274.63,274.69,149706.0,245.6084,245.6441,245.3939,245.4475,149706.0
2016-11-01 09:30:00,275.31,275.5,275.03,275.29,35428.0,246.0015,246.1713,245.7513,245.9836,35428.0
2016-11-01 09:35:00,275.3,275.3,274.89,275.04,19233.0,245.9926,245.9926,245.6262,245.7603,19233.0
2016-11-01 09:40:00,275.04,275.06,274.45,274.51,26205.0,245.7603,245.7781,245.2331,245.2867,26205.0
2016-11-01 09:45:00,274.53,274.79,274.53,274.62,4500.0,245.3046,245.5369,245.3046,245.385,4500.0
2016-11-01 09:50:00,274.65,274.68,274.47,274.47,4300.0,245.4118,245.4386,245.2509,245.2509,4300.0
2016-11-01 09:55:00,274.51,274.65,274.49,274.56,8700.0,245.2867,245.4118,245.2688,245.3314,8700.0
2016-11-01 10:00:00,274.6,274.62,273.91,274.33,56523.0,245.3671,245.385,244.7506,245.1258,56523.0
2016-11-01 10:05:00,274.28,274.28,274.11,274.11,5450.0,245.0812,245.0812,244.9293,244.9293,5450.0
2016-11-01 10:10:00,274.07,274.15,273.84,273.96,6094.0,244.8935,244.965,244.688,244.7952,6094.0
2016-11-01 10:15:00,273.94,274.06,273.94,274.02,10107.0,244.7774,244.8846,244.7774,244.8488,10107.0
2016-11-01 10:20:00,274.07,274.09,273.77,273.87,26664.0,244.8935,244.9114,244.6255,244.7148,26664.0
2016-11-01 10:25:00,273.82,273.97,273.66,273.67,51539.0,244.6701,244.8042,244.5272,244.5361,51539.0
2016-11-01 10:30:00,273.72,273.96,273.57,273.87,11422.0,244.5808,244.7952,244.4468,244.7148,11422.0
2016-11-01 10:35:00,273.86,273.86,273.42,273.43,7340.0,244.7059,244.7059,244.3127,244.3217,7340.0
2016-11-01 10:40:00,273.39,273.39,273.14,273.14,13506.0,244.2859,244.2859,244.0625,244.0625,13506.0
2016-11-01 10:45:00,273.06,273.36,273.0,273.36,6085.0,243.991,244.2591,243.9374,244.2591,6085.0
2016-11-01 10:50:00,273.34,273.6,273.34,273.43,6619.0,244.2412,244.4736,244.2412,244.3217,6619.0
2016-11-01 10:55:00,273.47,273.95,273.47,273.91,8552.0,244.3574,244.7863,244.3574,244.7506,8552.0
2016-11-01 11:00:00,273.9,274.04,273.84,273.86,4500.0,244.7416,244.8667,244.688,244.7059,4500.0
2016-11-01 11:05:00,273.9,273.92,273.77,273.81,2125.0,244.7416,244.7595,244.6255,244.6612,2125.0
2016-11-01 11:10:00,273.75,273.78,273.71,273.74,9715.0,244.6076,244.6344,244.5718,244.5987,9715.0
2016-11-01 11:15:00,273.66,273.83,273.61,273.7,7523.0,244.5272,244.6791,244.4825,244.5629,7523.0
2016-11-01 11:20:00,273.67,273.67,273.53,273.56,5300.0,244.5361,244.5361,244.411,244.4378,5300.0
2016-11-01 11:25:00,273.55,273.62,273.42,273.42,6929.0,244.4289,244.4914,244.3127,244.3127,6929.0
2016-11-01 11:30:00,273.3,273.34,273.08,273.28,17133.0,244.2055,244.2412,244.0089,244.1876,17133.0
2016-11-01 11:35:00,273.2,273.43,273.16,273.38,9376.0,244.1161,244.3217,244.0804,244.277,9376.0
2016-11-01 11:40:00,273.3,273.51,273.26,273.44,17105.0,244.2055,244.3931,244.1698,244.3306,17105.0
2016-11-01 11:45:00,273.44,273.44,273.2,273.2,3456.0,244.3306,244.3306,244.1161,244.1161,3456.0
2016-11-01 11:50:00,273.21,273.22,272.97,273.02,1667.0,244.1251,244.134,243.9106,243.9553,1667.0
2016-11-01 11:55:00,272.89,273.02,272.81,272.84,8054.0,243.8391,243.9553,243.7677,243.7945,8054.0
2016-11-01 12:00:00,272.93,272.97,272.83,272.88,7575.0,243.8749,243.9106,243.7855,243.8302,7575.0
2016-11-01 12:05:00,272.92,272.95,272.62,272.64,25398.0,243.8659,243.8928,243.5979,243.6158,25398.0
2016-11-01 12:10:00,272.64,272.64,272.44,272.52,10737.0,243.6158,243.6158,243.437,243.5085,10737.0
2016-11-01 12:15:00,272.48,272.5,272.32,272.37,23451.0,243.4728,243.4907,243.3298,243.3745,23451.0
2016-11-01 12:20:00,272.45,272.48,272.17,272.39,7692.0,243.446,243.4728,243.1958,243.3924,7692.0
2016-11-01 12:25:00,272.39,272.41,272.26,272.29,1800.0,243.3924,243.4102,243.2762,243.303,1800.0
2016-11-01 12:30:00,272.27,272.53,272.27,272.53,5745.0,243.2851,243.5175,243.2851,243.5175,5745.0
2016-11-01 12:35:00,272.5,272.69,272.46,272.46,8912.0,243.4907,243.6604,243.4549,243.4549,8912.0
2016-11-01 12:40:00,272.46,272.51,272.25,272.39,13429.0,243.4549,243.4996,243.2673,243.3924,13429.0
2016-11-01 12:45:00,272.38,272.4,272.03,272.03,7707.0,243.3834,243.4013,243.0707,243.0707,7707.0
2016-11-01 12:50:00,272.0,272.12,271.97,272.06,8735.0,243.0439,243.1511,243.0171,243.0975,8735.0
2016-11-01 12:55:00,272.1,272.25,272.09,272.22,1562.0,243.1332,243.2673,243.1243,243.2405,1562.0
2016-11-01 13:00:00,272.23,272.28,272.16,272.27,2703.0,243.2494,243.2941,243.1869,243.2851,2703.0
2016-11-01 13:05:00,272.23,272.23,272.09,272.15,2027.0,243.2494,243.2494,243.1243,243.1779,2027.0
2016-11-01 13:10:00,272.12,272.16,272.01,272.02,24230.0,243.1511,243.1869,243.0528,243.0618,24230.0
2016-11-01 13:15:00,272.05,272.07,271.7,271.81,9255.0,243.0886,243.1064,242.7758,242.8741,9255.0
2016-11-01 13:20:00,271.85,271.88,271.54,271.71,7486.0,242.9099,242.9367,242.6329,242.7848,7486.0
2016-11-01 13:25:00,271.72,271.99,271.72,271.94,5101.0,242.7937,243.035,242.7937,242.9903,5101.0
2016-11-01 13:30:00,271.91,271.91,271.65,271.7,2952.0,242.9635,242.9635,242.7311,242.7758,2952.0
2016-11-01 13:35:00,271.75,271.76,271.53,271.53,7065.0,242.8205,242.8294,242.6239,242.6239,7065.0
2016-11-01 13:40:00,271.51,271.53,271.12,271.18,14218.0,242.6061,242.6239,242.2576,242.3112,14218.0
2016-11-01 13:45:00,271.13,271.13,270.93,271.07,10246.0,242.2665,242.2665,242.0878,242.2129,10246.0
2016-11-01 13:50:00,271.12,271.24,271.12,271.18,4268.0,242.2576,242.3648,242.2576,242.3112,4268.0
2016-11-01 13:55:00,271.22,271.29,271.1,271.13,3900.0,242.3469,242.4095,242.2397,242.2665,3900.0
2016-11-01 14:00:00,271.12,271.27,271.0,271.13,17139.0,242.2576,242.3916,242.1503,242.2665,17139.0
2016-11-01 14:05:00,271.16,271.16,270.8,270.9,46097.0,242.2933,242.2933,241.9716,242.061,46097.0
2016-11-01 14:10:00,270.88,271.06,270.83,270.84,21103.0,242.0431,242.204,241.9984,242.0074,21103.0
2016-11-01 14:15:00,270.72,270.75,270.23,270.38,25302.0,241.9002,241.927,241.4623,241.5963,25302.0
2016-11-01 14:20:00,270.44,270.7,270.44,270.7,8676.0,241.65,241.8823,241.65,241.8823,8676.0
2016-11-01 14:25:00,270.68,271.54,270.66,271.4,23435.0,241.8644,242.6329,241.8465,242.5078,23435.0
2016-11-01 14:30:00,271.43,271.59,271.24,271.51,14750.0,242.5346,242.6775,242.3648,242.6061,14750.0
2016-11-01 14:35:00,271.51,271.68,271.4,271.49,7960.0,242.6061,242.758,242.5078,242.5882,7960.0
2016-11-01 14:40:00,271.5,271.51,271.15,271.42,24333.0,242.5971,242.6061,242.2844,242.5256,24333.0
2016-11-01 14:45:00,271.37,271.44,271.16,271.17,13317.0,242.481,242.5435,242.2933,242.3022,13317.0
2016-11-01 14:50:00,271.19,271.4,271.13,271.4,13509.0,242.3201,242.5078,242.2665,242.5078,13509.0
2016-11-01 14:55:00,271.47,271.48,271.07,271.16,12692.0,242.5703,242.5792,242.2129,242.2933,12692.0
2016-11-01 15:00:00,271.09,271.31,270.86,271.18,42204.0,242.2308,242.4273,242.0252,242.3112,42204.0
2016-11-01 15:05:00,271.2,271.37,271.07,271.37,3500.0,242.3291,242.481,242.2129,242.481,3500.0
2016-11-01 15:10:00,271.26,271.35,271.14,271.29,3000.0,242.3827,242.4631,242.2754,242.4095,3000.0
2016-11-01 15:15:00,271.2,271.66,271.17,271.61,9068.0,242.3291,242.7401,242.3022,242.6954,9068.0
2016-11-01 15:20:00,271.57,271.57,271.38,271.42,9895.0,242.6597,242.6597,242.4899,242.5256,9895.0
2016-11-01 15:25:00,271.49,271.76,271.44,271.76,16721.0,242.5882,242.8294,242.5435,242.8294,16721.0
2016-11-01 15:30:00,271.76,271.84,271.6,271.7,12612.0,242.8294,242.9009,242.6865,242.7758,12612.0
2016-11-01 15:35:00,271.63,271.96,271.51,271.96,26306.0,242.7133,243.0081,242.6061,243.0081,26306.0
2016-11-01 15:40:00,271.95,272.01,271.77,271.92,37070.0,242.9992,243.0528,242.8384,242.9724,37070.0
2016-11-01 15:45:00,271.9,272.31,271.9,272.13,29820.0,242.9545,243.3209,242.9545,243.16,29820.0
2016-11-01 15:50:00,272.12,272.22,271.86,272.16,29911.0,243.1511,243.2405,242.9188,243.1869,29911.0
2016-11-01 15:55:00,272.18,272.18,271.68,271.72,76313.0,243.2047,243.2047,242.758,242.7937,76313.0
2016-11-02 09:30:00,271.12,271.2,270.88,270.98,74675.0,242.2576,242.3291,242.0431,242.1325,74675.0
2016-11-02 09:35:00,271.02,271.47,270.98,271.31,28179.0,242.1682,242.5703,242.1325,242.4273,28179.0
2016-11-02 09:40:00,271.31,271.38,271.06,271.34,14569.0,242.4273,242.4899,242.204,242.4541,14569.0
2016-11-02 09:45:00,271.35,271.6,271.22,271.39,28239.0,242.4631,242.6865,242.3469,242.4988,28239.0
2016-11-02 09:50:00,271.48,271.69,271.28,271.37,20669.0,242.5792,242.7669,242.4005,242.481,20669.0
2016-11-02 09:55:00,271.43,271.76,271.43,271.59,5950.0,242.5346,242.8294,242.5346,242.6775,5950.0
2016-11-02 10:00:00,271.59,271.69,271.26,271.57,23436.0,242.6775,242.7669,242.3827,242.6597,23436.0
2016-11-02 10:05:00,271.44,271.45,271.31,271.33,3450.0,242.5435,242.5524,242.4273,242.4452,3450.0
2016-11-02 10:10:00,271.32,271.37,271.21,271.28,8256.0,242.4363,242.481,242.338,242.4005,8256.0
2016-11-02 10:15:00,271.3,271.39,271.04,271.07,6455.0,242.4184,242.4988,242.1861,242.2129,6455.0
2016-11-02 10:20:00,271.0,271.13,270.83,270.83,7713.0,242.1503,242.2665,241.9984,241.9984,7713.0
2016-11-02 10:25:00,270.86,271.18,270.8,271.18,8295.0,242.0252,242.3112,241.9716,242.3112,8295.0
2016-11-02 10:30:00,271.19,271.19,270.59,270.61,17609.0,242.3201,242.3201,241.784,241.8019,17609.0
2016-11-02 10:35:00,270.62,271.04,270.57,271.04,6094.0,241.8108,242.1861,241.7661,242.1861,6094.0
2016-11-02 10:40:00,271.06,271.1,270.8,270.91,7800.0,242.204,242.2397,241.9716,242.0699,7800.0
2016-11-02 10:45:00,270.9,271.17,270.79,270.94,9613.0,242.061,242.3022,241.9627,242.0967,9613.0
2016-11-02 10:50:00,270.91,270.91,270.49,270.8,7370.0,242.0699,242.0699,241.6946,241.9716,7370.0
2016-11-02 10:55:00,270.82,270.83,270.68,270.74,9744.0,241.9895,241.9984,241.8644,241.918,9744.0
2016-11-02 11:00:00,270.73,270.94,270.69,270.75,8301.0,241.9091,242.0967,241.8733,241.927,8301.0
2016-11-02 11:05:00,270.65,270.9,270.65,270.9,3348.0,241.8376,242.061,241.8376,242.061,3348.0
2016-11-02 11:10:00,270.91,271.3,270.91,271.22,9637.0,242.0699,242.4184,242.0699,242.3469,9637.0
2016-11-02 11:15:00,271.21,271.32,271.15,271.21,3312.0,242.338,242.4363,242.2844,242.338,3312.0
2016-11-02 11:20:00,271.15,271.15,270.93,270.95,5553.0,242.2844,242.2844,242.0878,242.1057,5553.0
2016-11-02 11:25:00,271.11,271.13,270.85,270.85,5054.0,242.2486,242.2665,242.0163,242.0163,5054.0
2016-11-02 11:30:00,270.81,270.87,270.63,270.63,9284.0,241.9806,242.0342,241.8197,241.8197,9284.0
2016-11-02 11:35:00,270.65,270.65,270.39,270.53,4056.0,241.8376,241.8376,241.6053,241.7304,4056.0
2016-11-02 11:40:00,270.57,270.66,270.46,270.66,3594.0,241.7661,241.8465,241.6678,241.8465,3594.0
2016-11-02 11:45:00,270.67,270.83,270.61,270.75,5840.0,241.8555,241.9984,241.8019,241.927,5840.0
2016-11-02 11:50:00,270.78,270.78,270.6,270.6,2909.0,241.9538,241.9538,241.7929,241.7929,2909.0
2016-11-02 11:55:00,270.63,270.79,270.51,270.64,3535.0,241.8197,241.9627,241.7125,241.8287,3535.0
2016-11-02 12:00:00,270.52,270.64,270.5,270.55,2567.0,241.7214,241.8287,241.7036,241.7482,2567.0
2016-11-02 12:05:00,270.56,270.73,270.4,270.73,3601.0,241.7572,241.9091,241.6142,241.9091,3601.0
2016-11-02 12:10:00,270.74,270.83,270.65,270.65,7259.0,241.918,241.9984,241.8376,241.8376,7259.0
2016-11-02 12:15:00,270.64,270.75,270.61,270.69,13372.0,241.8287,241.927,241.8019,241.8733,13372.0
2016-11-02 12:20:00,270.67,270.74,270.49,270.71,17330.0,241.8555,241.918,241.6946,241.8912,17330.0
2016-11-02 12:25:00,270.65,270.65,270.5,270.5,1652.0,241.8376,241.8376,241.7036,241.7036,1652.0
2016-11-02 12:30:00,270.52,270.55,270.52,270.55,338.0,241.7214,241.7482,241.7214,241.7482,338.0
2016-11-02 12:35:00,270.44,270.48,270.35,270.44,1810.0,241.65,241.6857,241.5695,241.65,1810.0
2016-11-02 12:40:00,270.42,270.58,270.41,270.54,6237.0,241.6321,241.7751,241.6232,241.7393,6237.0
2016-11-02 12:45:00,270.5,270.57,270.44,270.56,1956.0,241.7036,241.7661,241.65,241.7572,1956.0
2016-11-02 12:50:00,270.57,270.57,270.38,270.56,9768.0,241.7661,241.7661,241.5963,241.7572,9768.0
2016-11-02 12:55:00,270.58,270.67,270.48,270.55,2852.0,241.7751,241.8555,241.6857,241.7482,2852.0
2016-11-02 13:00:00,270.59,270.62,270.1,270.1,3488.0,241.784,241.8108,241.3462,241.3462,3488.0
2016-11-02 13:05:00,270.1,270.16,269.98,270.02,9675.0,241.3462,241.3998,241.2389,241.2747,9675.0
2016-11-02 13:10:00,270.08,270.08,269.61,269.62,16516.0,241.3283,241.3283,240.9083,240.9173,16516.0
2016-11-02 13:15:00,269.61,269.61,269.48,269.5,3645.0,240.9083,240.9083,240.7922,240.81,3645.0
2016-11-02 13:20:00,269.61,269.67,269.54,269.67,4463.0,240.9083,240.9619,240.8458,240.9619,4463.0
2016-11-02 13:25:00,269.56,269.85,269.56,269.79,5217.0,240.8636,241.1228,240.8636,241.0692,5217.0
2016-11-02 13:30:00,269.8,269.87,269.77,269.81,15687.0,241.0781,241.1406,241.0513,241.087,15687.0
2016-11-02 13:35:00,269.88,269.88,269.73,269.73,4449.0,241.1496,241.1496,241.0155,241.0155,4449.0
2016-11-02 13:40:00,269.76,269.87,269.72,269.79,2597.0,241.0424,241.1406,241.0066,241.0692,2597.0
2016-11-02 13:45:00,269.85,269.9,269.68,269.68,6224.0,241.1228,241.1674,240.9709,240.9709,6224.0
2016-11-02 13:50:00,269.71,269.75,269.68,269.72,5899.0,240.9977,241.0334,240.9709,241.0066,5899.0
2016-11-02 13:55:00,269.71,269.95,269.71,269.95,5253.0,240.9977,241.2121,240.9977,241.2121,5253.0
2016-11-02 14:00:00,269.84,270.03,269.47,269.66,15748.0,241.1138,241.2836,240.7832,240.953,15748.0
2016-11-02 14:05:00,269.63,269.69,268.92,268.99,31118.0,240.9262,240.9798,240.2918,240.3543,31118.0
2016-11-02 14:10:00,269.05,269.76,268.99,269.52,8474.0,240.4079,241.0424,240.3543,240.8279,8474.0
2016-11-02 14:15:00,269.48,269.89,269.39,269.89,12621.0,240.7922,241.1585,240.7117,241.1585,12621.0
2016-11-02 14:20:00,269.85,270.13,269.66,270.12,28081.0,241.1228,241.373,240.953,241.364,28081.0
2016-11-02 14:25:00,270.09,270.32,269.94,270.05,5950.0,241.3372,241.5427,241.2032,241.3015,5950.0
2016-11-02 14:30:00,270.08,270.21,269.99,270.08,3775.0,241.3283,241.4444,241.2479,241.3283,3775.0
2016-11-02 14:35:00,270.06,270.36,269.95,270.21,11225.0,241.3104,241.5785,241.2121,241.4444,11225.0
2016-11-02 14:40:00,270.24,270.28,270.03,270.2,9681.0,241.4713,241.507,241.2836,241.4355,9681.0
2016-11-02 14:45:00,270.19,270.29,269.69,269.84,10247.0,241.4266,241.5159,240.9798,241.1138,10247.0
2016-11-02 14:50:00,269.82,269.91,269.63,269.76,17189.0,241.096,241.1764,240.9262,241.0424,17189.0
2016-11-02 14:55:00,269.76,270.15,269.75,269.83,16081.0,241.0424,241.3908,241.0334,241.1049,16081.0
2016-11-02 15:00:00,269.84,270.09,269.68,270.06,18090.0,241.1138,241.3372,240.9709,241.3104,18090.0
2016-11-02 15:05:00,270.19,270.19,269.94,270.13,18562.0,241.4266,241.4266,241.2032,241.373,18562.0
2016-11-02 15:10:00,270.15,270.19,269.89,269.99,16271.0,241.3908,241.4266,241.1585,241.2479,16271.0
2016-11-02 15:15:00,270.05,270.08,269.86,269.87,13095.0,241.3015,241.3283,241.1317,241.1406,13095.0
2016-11-02 15:20:00,269.85,270.03,269.83,270.01,5770.0,241.1228,241.2836,241.1049,241.2657,5770.0
2016-11-02 15:25:00,270.02,270.25,270.0,270.12,14717.0,241.2747,241.4802,241.2568,241.364,14717.0
2016-11-02 15:30:00,270.1,270.17,269.94,269.95,17816.0,241.3462,241.4087,241.2032,241.2121,17816.0
2016-11-02 15:35:00,269.96,270.0,269.73,269.74,25639.0,241.2211,241.2568,241.0155,241.0245,25639.0
2016-11-02 15:40:00,269.74,269.89,269.74,269.85,8846.0,241.0245,241.1585,241.0245,241.1228,8846.0
2016-11-02 15:45:00,269.79,269.96,269.54,269.67,40120.0,241.0692,241.2211,240.8458,240.9619,40120.0
2016-11-02 15:50:00,269.69,269.78,269.3,269.3,26807.0,240.9798,241.0602,240.6313,240.6313,26807.0
2016-11-02 15:55:00,269.29,269.33,268.99,269.11,153456.0,240.6224,240.6581,240.3543,240.4615,153456.0
2016-11-03 09:30:00,269.55,269.59,269.06,269.32,78505.0,240.8547,240.8904,240.4169,240.6492,78505.0
2016-11-03 09:35:00,269.3,269.9,269.22,269.87,56533.0,240.6313,241.1674,240.5598,241.1406,56533.0
2016-11-03 09:40:00,269.82,270.22,269.81,269.83,14623.0,241.096,241.4534,241.087,241.1049,14623.0
2016-11-03 09:45:00,269.81,270.05,269.72,269.93,11710.0,241.087,241.3015,241.0066,241.1943,11710.0
2016-11-03 09:50:00,269.95,270.02,269.73,269.74,13747.0,241.2121,241.2747,241.0155,241.0245,13747.0
2016-11-03 09:55:00,269.8,270.12,269.8,269.82,8857.0,241.0781,241.364,241.0781,241.096,8857.0
2016-11-03 10:00:00,269.78,269.91,269.5,269.8,38346.0,241.0602,241.1764,240.81,241.0781,38346.0
2016-11-03 10:05:00,269.78,270.18,269.73,269.99,12784.0,241.0602,241.4176,241.0155,241.2479,12784.0
2016-11-03 10:10:00,269.89,270.1,269.79,269.98,10443.0,241.1585,241.3462,241.0692,241.2389,10443.0
2016-11-03 10:15:00,269.77,269.83,269.48,269.73,8762.0,241.0513,241.1049,240.7922,241.0155,8762.0
2016-11-03 10:20:00,269.83,270.03,269.83,269.95,4939.0,241.1049,241.2836,241.1049,241.2121,4939.0
2016-11-03 10:25:00,269.85,270.05,269.82,269.97,8759.0,241.1228,241.3015,241.096,241.23,8759.0
2016-11-03 10:30:00,269.95,270.02,269.62,270.02,11734.0,241.2121,241.2747,240.9173,241.2747,11734.0
2016-11-03 10:35:00,270.06,270.14,269.93,269.99,3800.0,241.3104,241.3819,241.1943,241.2479,3800.0
2016-11-03 10:40:00,269.96,270.24,269.81,270.24,6820.0,241.2211,241.4713,241.087,241.4713,6820.0
2016-11-03 10:45:00,270.28,270.31,269.93,270.15,6085.0,241.507,241.5338,241.1943,241.3908,6085.0
2016-11-03 10:50:00,270.19,270.19,269.89,270.04,5910.0,241.4266,241.4266,241.1585,241.2925,5910.0
2016-11-03 10:55:00,270.0,270.0,269.64,269.71,9801.0,241.2568,241.2568,240.9351,240.9977,9801.0
2016-11-03 11:00:00,269.72,269.86,269.63,269.8,10142.0,241.0066,241.1317,240.9262,241.0781,10142.0
2016-11-03 11:05:00,269.82,270.13,269.79,270.11,7135.0,241.096,241.373,241.0692,241.3551,7135.0
2016-11-03 11:10:00,270.11,270.22,270.04,270.18,3640.0,241.3551,241.4534,241.2925,241.4176,3640.0
2016-11-03 11:15:00,270.16,270.32,270.01,270.32,5152.0,241.3998,241.5427,241.2657,241.5427,5152.0
2016-11-03 11:20:00,270.31,270.39,270.11,270.11,10163.0,241.5338,241.6053,241.3551,241.3551,10163.0
2016-11-03 11:25:00,270.14,270.35,270.12,270.26,7208.0,241.3819,241.5695,241.364,241.4891,7208.0
2016-11-03 11:30:00,270.29,270.4,270.25,270.35,9184.0,241.5159,241.6142,241.4802,241.5695,9184.0
2016-11-03 11:35:00,270.41,270.52,270.31,270.39,8303.0,241.6232,241.7214,241.5338,241.6053,8303.0
2016-11-03 11:40:00,270.39,270.43,270.01,270.02,4999.0,241.6053,241.641,241.2657,241.2747,4999.0
2016-11-03 11:45:00,270.03,270.24,270.03,270.22,4250.0,241.2836,241.4713,241.2836,241.4534,4250.0
2016-11-03 11:50:00,270.23,270.24,270.12,270.19,8315.0,241.4623,241.4713,241.364,241.4266,8315.0
2016-11-03 11:55:00,270.16,270.18,269.89,269.98,9135.0,241.3998,241.4176,241.1585,241.2389,9135.0
2016-11-03 12:00:00,269.96,270.06,269.94,270.01,7322.0,241.2211,241.3104,241.2032,241.2657,7322.0
2016-11-03 12:05:00,270.01,270.01,269.57,269.62,31496.0,241.2657,241.2657,240.8726,240.9173,31496.0
2016-11-03 12:10:00,269.53,269.68,269.51,269.56,5804.0,240.8368,240.9709,240.819,240.8636,5804.0
2016-11-03 12:15:00,269.47,269.59,269.36,269.5,26861.0,240.7832,240.8904,240.6849,240.81,26861.0
2016-11-03 12:20:00,269.45,269.53,269.38,269.47,9730.0,240.7654,240.8368,240.7028,240.7832,9730.0
2016-11-03 12:25:00,269.46,269.6,269.32,269.36,3507.0,240.7743,240.8994,240.6492,240.6849,3507.0
2016-11-03 12:30:00,269.35,269.43,269.33,269.37,5035.0,240.676,240.7475,240.6581,240.6939,5035.0
2016-11-03 12:35:00,269.34,269.4,269.09,269.1,14831.0,240.6671,240.7207,240.4437,240.4526,14831.0
2016-11-03 12:40:00,269.17,269.34,268.95,269.02,5722.0,240.5152,240.6671,240.3186,240.3811,5722.0
2016-11-03 12:45:00,268.98,269.02,268.86,269.0,13822.0,240.3454,240.3811,240.2382,240.3633,13822.0
2016-11-03 12:50:00,268.98,269.29,268.92,269.24,20663.0,240.3454,240.6224,240.2918,240.5777,20663.0
2016-11-03 12:55:00,269.25,269.3,269.17,269.21,8850.0,240.5866,240.6313,240.5152,240.5509,8850.0
2016-11-03 13:00:00,269.15,269.19,269.07,269.18,3551.0,240.4973,240.533,240.4258,240.5241,3551.0
2016-11-03 13:05:00,269.16,269.19,269.06,269.14,3703.0,240.5062,240.533,240.4169,240.4884,3703.0
2016-11-03 13:10:00,269.2,269.2,268.98,269.0,7450.0,240.542,240.542,240.3454,240.3633,7450.0
2016-11-03 13:15:00,268.98,269.05,268.98,269.04,3292.0,240.3454,240.4079,240.3454,240.399,3292.0
2016-11-03 13:20:00,268.94,269.1,268.94,269.08,3535.0,240.3096,240.4526,240.3096,240.4347,3535.0
2016-11-03 13:25:00,269.09,269.42,269.09,269.32,7351.0,240.4437,240.7385,240.4437,240.6492,7351.0
2016-11-03 13:30:00,269.27,269.27,269.16,269.18,7701.0,240.6045,240.6045,240.5062,240.5241,7701.0
2016-11-03 13:35:00,269.14,269.17,269.03,269.17,4501.0,240.4884,240.5152,240.3901,240.5152,4501.0
2016-11-03 13:40:00,269.07,269.23,268.97,268.97,6330.0,240.4258,240.5688,240.3365,240.3365,6330.0
2016-11-03 13:45:00,268.95,269.16,268.95,269.14,3462.0,240.3186,240.5062,240.3186,240.4884,3462.0
2016-11-03 13:50:00,269.19,269.26,268.98,269.17,25548.0,240.533,240.5956,240.3454,240.5152,25548.0
2016-11-03 13:55:00,269.13,269.13,269.0,269.11,2176.0,240.4794,240.4794,240.3633,240.4615,2176.0
2016-11-03 14:00:00,269.15,269.25,269.05,269.25,9119.0,240.4973,240.5866,240.4079,240.5866,9119.0
2016-11-03 14:05:00,269.38,269.38,269.17,269.34,16151.0,240.7028,240.7028,240.5152,240.6671,16151.0
2016-11-03 14:10:00,269.32,269.54,269.31,269.35,11057.0,240.6492,240.8458,240.6403,240.676,11057.0
2016-11-03 14:15:00,269.36,269.4,269.13,269.19,9074.0,240.6849,240.7207,240.4794,240.533,9074.0
2016-11-03 14:20:00,269.18,269.4,269.18,269.32,8813.0,240.5241,240.7207,240.5241,240.6492,8813.0
2016-11-03 14:25:00,269.31,269.31,269.16,269.22,13799.0,240.6403,240.6403,240.5062,240.5598,13799.0
2016-11-03 14:30:00,269.29,269.31,269.16,269.2,9795.0,240.6224,240.6403,240.5062,240.542,9795.0
2016-11-03 14:35:00,269.2,269.34,269.15,269.23,17911.0,240.542,240.6671,240.4973,240.5688,17911.0
2016-11-03 14:40:00,269.23,269.23,269.15,269.15,14895.0,240.5688,240.5688,240.4973,240.4973,14895.0
2016-11-03 14:45:00,269.11,269.29,269.08,269.29,11348.0,240.4615,240.6224,240.4347,240.6224,11348.0
2016-11-03 14:50:00,269.31,269.35,269.24,269.26,21928.0,240.6403,240.676,240.5777,240.5956,21928.0
2016-11-03 14:55:00,269.31,269.48,269.31,269.45,12663.0,240.6403,240.7922,240.6403,240.7654,12663.0
2016-11-03 15:00:00,269.45,269.45,269.23,269.26,9587.0,240.7654,240.7654,240.5688,240.5956,9587.0
2016-11-03 15:05:00,269.23,269.29,269.07,269.12,25017.0,240.5688,240.6224,240.4258,240.4705,25017.0
2016-11-03 15:10:00,269.12,269.26,269.12,269.25,7982.0,240.4705,240.5956,240.4705,240.5866,7982.0
2016-11-03 15:15:00,269.26,269.31,268.97,269.06,18846.0,240.5956,240.6403,240.3365,240.4169,18846.0
2016-11-03 15:20:00,269.03,269.08,268.99,269.0,13713.0,240.3901,240.4347,240.3543,240.3633,13713.0
2016-11-03 15:25:00,269.0,269.12,269.0,269.09,8302.0,240.3633,240.4705,240.3633,240.4437,8302.0
2016-11-03 15:30:00,269.01,269.05,268.68,268.74,25522.0,240.3722,240.4079,240.0773,240.1309,25522.0
2016-11-03 15:35:00,268.67,268.8,268.56,268.62,18115.0,240.0684,240.1845,239.9701,240.0237,18115.0
2016-11-03 15:40:00,268.6,268.6,268.36,268.37,31915.0,240.0058,240.0058,239.7914,239.8003,31915.0
2016-11-03 15:45:00,268.33,268.54,268.33,268.39,50003.0,239.7646,239.9522,239.7646,239.8182,50003.0
2016-11-03 15:50:00,268.42,268.49,268.37,268.44,46047.0,239.845,239.9075,239.8003,239.8629,46047.0
2016-11-03 15:55:00,268.44,268.7,268.44,268.55,96442.0,239.8629,240.0952,239.8629,239.9612,96442.0
2016-11-04 09:30:00,268.81,268.91,268.25,268.8,68797.0,240.1935,240.2828,239.6931,240.1845,68797.0
2016-11-04 09:35:00,268.78,269.34,268.75,269.23,19784.0,240.1667,240.6671,240.1399,240.5688,19784.0
2016-11-04 09:40:00,269.17,269.17,268.81,268.81,18861.0,240.5152,240.5152,240.1935,240.1935,18861.0
2016-11-04 09:45:00,268.78,269.11,268.7,268.88,32991.0,240.1667,240.4615,240.0952,240.256,32991.0
2016-11-04 09:50:00,268.81,269.21,268.67,269.08,14905.0,240.1935,240.5509,240.0684,240.4347,14905.0
2016-11-04 09:55:00,269.04,269.07,268.41,268.64,17296.0,240.399,240.4258,239.8361,240.0416,17296.0
2016-11-04 10:00:00,268.68,269.2,268.66,269.11,18957.0,240.0773,240.542,240.0595,240.4615,18957.0
2016-11-04 10:05:00,269.11,269.19,268.97,268.97,14235.0,240.4615,240.533,240.3365,240.3365,14235.0
2016-11-04 10:10:00,268.99,269.14,268.8,268.83,14076.0,240.3543,240.4884,240.1845,240.2114,14076.0
2016-11-04 10:15:00,268.84,268.89,268.63,268.89,13268.0,240.2203,240.265,240.0326,240.265,13268.0
2016-11-04 10:20:00,269.08,269.35,269.04,269.17,6635.0,240.4347,240.676,240.399,240.5152,6635.0
2016-11-04 10:25:00,269.17,269.3,269.03,269.16,24187.0,240.5152,240.6313,240.3901,240.5062,24187.0
2016-11-04 10:30:00,269.12,269.47,269.03,269.39,22267.0,240.4705,240.7832,240.3901,240.7117,22267.0
2016-11-04 10:35:00,269.35,269.61,269.22,269.61,16652.0,240.676,240.9083,240.5598,240.9083,16652.0
2016-11-04 10:40:00,269.62,269.76,269.6,269.76,11722.0,240.9173,241.0424,240.8994,241.0424,11722.0
2016-11-04 10:45:00,269.76,269.78,269.44,269.44,8154.0,241.0424,241.0602,240.7564,240.7564,8154.0
2016-11-04 10:50:00,269.53,269.89,269.53,269.86,7586.0,240.8368,241.1585,240.8368,241.1317,7586.0
2016-11-04 10:55:00,269.88,269.92,269.57,269.86,14288.0,241.1496,241.1853,240.8726,241.1317,14288.0
2016-11-04 11:00:00,269.86,270.36,269.8,270.36,11752.0,241.1317,241.5785,241.0781,241.5785,11752.0
2016-11-04 11:05:00,270.41,270.41,270.02,270.1,8262.0,241.6232,241.6232,241.2747,241.3462,8262.0
2016-11-04 11:10:00,270.05,270.38,270.05,270.36,4778.0,241.3015,241.5963,241.3015,241.5785,4778.0
2016-11-04 11:15:00,270.46,270.55,270.35,270.45,10200.0,241.6678,241.7482,241.5695,241.6589,10200.0
2016-11-04 11:20:00,270.47,270.48,270.26,270.46,2800.0,241.6768,241.6857,241.4891,241.6678,2800.0
2016-11-04 11:25:00,270.45,270.5,270.32,270.49,41421.0,241.6589,241.7036,241.5427,241.6946,41421.0
2016-11-04 11:30:00,270.36,270.36,269.92,270.17,31443.0,241.5785,241.5785,241.1853,241.4087,31443.0
2016-11-04 11:35:00,270.14,270.15,269.89,269.99,17584.0,241.3819,241.3908,241.1585,241.2479,17584.0
2016-11-04 11:40:00,269.97,270.11,269.93,270.08,17444.0,241.23,241.3551,241.1943,241.3283,17444.0
2016-11-04 11:45:00,270.12,270.12,269.91,270.06,6773.0,241.364,241.364,241.1764,241.3104,6773.0
2016-11-04 11:50:00,269.99,270.16,269.93,270.14,6312.0,241.2479,241.3998,241.1943,241.3819,6312.0
2016-11-04 11:55:00,270.16,270.28,270.16,270.27,5736.0,241.3998,241.507,241.3998,241.4981,5736.0
2016-11-04 12:00:00,270.3,270.55,270.3,270.49,10100.0,241.5249,241.7482,241.5249,241.6946,10100.0
2016-11-04 12:05:00,270.44,270.6,270.34,270.6,9780.0,241.65,241.7929,241.5606,241.7929,9780.0
2016-11-04 12:10:00,270.61,271.08,270.6,271.08,17098.0,241.8019,242.2218,241.7929,242.2218,17098.0
2016-11-04 12:15:00,271.09,271.26,271.09,271.16,14408.0,242.2308,242.3827,242.2308,242.2933,14408.0
2016-11-04 12:20:00,271.16,271.3,271.14,271.27,33617.0,242.2933,242.4184,242.2754,242.3916,33617.0
2016-11-04 12:25:00,271.29,271.36,271.21,271.21,14456.0,242.4095,242.472,242.338,242.338,14456.0
2016-11-04 12:30:00,271.24,271.34,271.11,271.15,18315.0,242.3648,242.4541,242.2486,242.2844,18315.0
2016-11-04 12:35:00,271.16,271.22,271.06,271.09,34318.0,242.2933,242.3469,242.204,242.2308,34318.0
2016-11-04 12:40:00,271.08,271.3,271.08,271.09,13367.0,242.2218,242.4184,242.2218,242.2308,13367.0
2016-11-04 12:45:00,271.09,271.24,271.05,271.24,3624.0,242.2308,242.3648,242.195,242.3648,3624.0
2016-11-04 12:50:00,271.22,271.31,271.15,271.16,11393.0,242.3469,242.4273,242.2844,242.2933,11393.0
2016-11-04 12:55:00,271.14,271.26,271.07,271.25,4224.0,242.2754,242.3827,242.2129,242.3737,4224.0
2016-11-04 13:00:00,271.27,271.33,271.13,271.32,3535.0,242.3916,242.4452,242.2665,242.4363,3535.0
2016-11-04 13:05:00,271.34,271.49,271.34,271.34,5959.0,242.4541,242.5882,242.4541,242.4541,5959.0
2016-11-04 13:10:00,271.39,271.39,271.18,271.35,9212.0,242.4988,242.4988,242.3112,242.4631,9212.0
2016-11-04 13:15:00,271.34,271.38,271.29,271.32,5774.0,242.4541,242.4899,242.4095,242.4363,5774.0
2016-11-04 13:20:00,271.29,271.32,271.23,271.27,5868.0,242.4095,242.4363,242.3559,242.3916,5868.0
2016-11-04 13:25:00,271.21,271.21,271.11,271.11,1900.0,242.338,242.338,242.2486,242.2486,1900.0
2016-11-04 13:30:00,271.06,271.19,271.05,271.18,9052.0,242.204,242.3201,242.195,242.3112,9052.0
2016-11-04 13:35:00,271.22,271.26,271.16,271.16,5174.0,242.3469,242.3827,242.2933,242.2933,5174.0
2016-11-04 13:40:00,271.21,271.23,271.06,271.1,6398.0,242.338,242.3559,242.204,242.2397,6398.0
2016-11-04 13:45:00,271.09,271.13,271.0,271.09,5559.0,242.2308,242.2665,242.1503,242.2308,5559.0
2016-11-04 13:50:00,271.11,271.16,271.07,271.08,3042.0,242.2486,242.2933,242.2129,242.2218,3042.0
2016-11-04 13:55:00,271.04,271.1,271.04,271.05,1500.0,242.1861,242.2397,242.1861,242.195,1500.0
2016-11-04 14:00:00,271.02,271.04,270.89,270.89,12430.0,242.1682,242.1861,242.0521,242.0521,12430.0
2016-11-04 14:05:00,270.92,270.92,270.68,270.68,6781.0,242.0789,242.0789,241.8644,241.8644,6781.0
2016-11-04 14:10:00,270.64,270.85,270.63,270.82,4015.0,241.8287,242.0163,241.8197,241.9895,4015.0
2016-11-04 14:15:00,270.86,270.93,270.82,270.89,6755.0,242.0252,242.0878,241.9895,242.0521,6755.0
2016-11-04 14:20:00,270.81,270.89,270.76,270.77,6778.0,241.9806,242.0521,241.9359,241.9448,6778.0
2016-11-04 14:25:00,270.76,270.83,270.71,270.79,8349.0,241.9359,241.9984,241.8912,241.9627,8349.0
2016-11-04 14:30:00,270.77,270.77,270.54,270.6,1171.0,241.9448,241.9448,241.7393,241.7929,1171.0
2016-11-04 14:35:00,270.46,270.48,270.25,270.29,5773.0,241.6678,241.6857,241.4802,241.5159,5773.0
2016-11-04 14:40:00,270.35,270.52,270.35,270.46,2730.0,241.5695,241.7214,241.5695,241.6678,2730.0
2016-11-04 14:45:00,270.48,270.55,270.19,270.19,3935.0,241.6857,241.7482,241.4266,241.4266,3935.0
2016-11-04 14:50:00,270.21,270.42,270.21,270.25,4391.0,241.4444,241.6321,241.4444,241.4802,4391.0
2016-11-04 14:55:00,270.26,270.35,270.19,270.28,9391.0,241.4891,241.5695,241.4266,241.507,9391.0
2016-11-04 15:00:00,270.25,270.25,269.98,270.05,5302.0,241.4802,241.4802,241.2389,241.3015,5302.0
2016-11-04 15:05:00,270.03,270.03,269.64,269.7,10681.0,241.2836,241.2836,240.9351,240.9887,10681.0
2016-11-04 15:10:00,269.69,270.0,269.65,269.89,22635.0,240.9798,241.2568,240.9441,241.1585,22635.0
2016-11-04 15:15:00,269.87,270.07,269.87,269.9,14484.0,241.1406,241.3193,241.1406,241.1674,14484.0
2016-11-04 15:20:00,269.9,269.9,269.73,269.77,6023.0,241.1674,241.1674,241.0155,241.0513,6023.0
2016-11-04 15:25:00,269.78,269.86,269.73,269.78,7970.0,241.0602,241.1317,241.0155,241.0602,7970.0
2016-11-04 15:30:00,269.75,269.78,269.6,269.62,13819.0,241.0334,241.0602,240.8994,240.9173,13819.0
2016-11-04 15:35:00,269.61,269.62,269.31,269.55,17649.0,240.9083,240.9173,240.6403,240.8547,17649.0
2016-11-04 15:40:00,269.53,269.64,269.47,269.6,18933.0,240.8368,240.9351,240.7832,240.8994,18933.0
2016-11-04 15:45:00,269.55,269.55,269.23,269.4,27505.0,240.8547,240.8547,240.5688,240.7207,27505.0
2016-11-04 15:50:00,269.37,269.4,269.11,269.23,16835.0,240.6939,240.7207,240.4615,240.5688,16835.0
2016-11-04 15:55:00,269.24,269.33,269.01,269.07,84273.0,240.5777,240.6581,240.3722,240.4258,84273.0
2016-11-07 09:30:00,273.7,273.83,272.89,273.13,71679.0,244.5629,244.6791,243.8391,244.0536,71679.0
2016-11-07 09:35:00,273.05,273.81,273.05,273.74,29102.0,243.9821,244.6612,243.9821,244.5987,29102.0
2016-11-07 09:40:00,273.8,273.93,273.67,273.93,15756.0,244.6523,244.7684,244.5361,244.7684,15756.0
2016-11-07 09:45:00,273.93,274.06,273.47,273.5,36775.0,244.7684,244.8846,244.3574,244.3842,36775.0
2016-11-07 09:50:00,273.5,273.88,273.46,273.88,18034.0,244.3842,244.7238,244.3485,244.7238,18034.0
2016-11-07 09:55:00,273.85,273.87,273.74,273.82,3058.0,244.6969,244.7148,244.5987,244.6701,3058.0
2016-11-07 10:00:00,273.82,274.13,273.82,273.96,17163.0,244.6701,244.9471,244.6701,244.7952,17163.0
2016-11-07 10:05:00,273.87,273.92,273.76,273.84,11882.0,244.7148,244.7595,244.6165,244.688,11882.0
2016-11-07 10:10:00,273.83,273.83,273.58,273.74,11517.0,244.6791,244.6791,244.4557,244.5987,11517.0
2016-11-07 10:15:00,273.7,273.83,273.67,273.82,2080.0,244.5629,244.6791,244.5361,244.6701,2080.0
2016-11-07 10:20:00,273.84,273.85,273.74,273.85,1900.0,244.688,244.6969,244.5987,244.6969,1900.0
2016-11-07 10:25:00,273.83,273.83,273.7,273.83,4958.0,244.6791,244.6791,244.5629,244.6791,4958.0
2016-11-07 10:30:00,273.81,274.04,273.65,274.04,3404.0,244.6612,244.8667,244.5182,244.8667,3404.0
2016-11-07 10:35:00,274.11,274.21,273.96,273.96,4723.0,244.9293,245.0186,244.7952,244.7952,4723.0
2016-11-07 10:40:00,273.92,273.98,273.84,273.96,11388.0,244.7595,244.8131,244.688,244.7952,11388.0
2016-11-07 10:45:00,274.0,274.09,273.98,274.09,3960.0,244.831,244.9114,244.8131,244.9114,3960.0
2016-11-07 10:50:00,274.04,274.05,273.89,274.01,7236.0,244.8667,244.8757,244.7327,244.8399,7236.0
2016-11-07 10:55:00,274.03,274.29,273.99,274.27,10303.0,244.8578,245.0901,244.822,245.0722,10303.0
2016-11-07 11:00:00,274.23,274.3,274.19,274.3,3231.0,245.0365,245.099,245.0007,245.099,3231.0
2016-11-07 11:05:00,274.35,274.43,274.26,274.33,14307.0,245.1437,245.2152,245.0633,245.1258,14307.0
2016-11-07 11:10:00,274.34,274.56,274.32,274.43,5401.0,245.1348,245.3314,245.1169,245.2152,5401.0
2016-11-07 11:15:00,274.36,274.37,274.22,274.25,4959.0,245.1527,245.1616,245.0276,245.0544,4959.0
2016-11-07 11:20:00,274.17,274.24,274.01,274.05,12820.0,244.9829,245.0454,244.8399,244.8757,12820.0
2016-11-07 11:25:00,274.04,274.12,274.03,274.06,10876.0,244.8667,244.9382,244.8578,244.8846,10876.0
2016-11-07 11:30:00,274.09,274.34,274.09,274.19,17586.0,244.9114,245.1348,244.9114,245.0007,17586.0
2016-11-07 11:35:00,274.24,274.29,274.14,274.17,6926.0,245.0454,245.0901,244.9561,244.9829,6926.0
2016-11-07 11:40:00,274.19,274.33,274.16,274.29,7577.0,245.0007,245.1258,244.9739,245.0901,7577.0
2016-11-07 11:45:00,274.36,274.36,274.07,274.07,2620.0,245.1527,245.1527,244.8935,244.8935,2620.0
2016-11-07 11:50:00,274.18,274.35,274.18,274.31,6577.0,244.9918,245.1437,244.9918,245.108,6577.0
2016-11-07 11:55:00,274.34,274.42,274.3,274.42,5844.0,245.1348,245.2063,245.099,245.2063,5844.0
2016-11-07 12:00:00,274.46,274.81,274.46,274.61,19170.0,245.242,245.5547,245.242,245.376,19170.0
2016-11-07 12:05:00,274.65,274.69,274.56,274.56,16693.0,245.4118,245.4475,245.3314,245.3314,16693.0
2016-11-07 12:10:00,274.54,274.64,274.5,274.64,36162.0,245.3135,245.4028,245.2777,245.4028,36162.0
2016-11-07 12:15:00,274.65,274.69,274.59,274.62,18170.0,245.4118,245.4475,245.3582,245.385,18170.0
2016-11-07 12:20:00,274.64,274.64,274.53,274.58,6604.0,245.4028,245.4028,245.3046,245.3492,6604.0
2016-11-07 12:25:00,274.59,274.69,274.58,274.66,5510.0,245.3582,245.4475,245.3492,245.4207,5510.0
2016-11-07 12:30:00,274.71,274.71,274.54,274.54,3182.0,245.4654,245.4654,245.3135,245.3135,3182.0
2016-11-07 12:35:00,274.58,274.6,274.41,274.41,4470.0,245.3492,245.3671,245.1973,245.1973,4470.0
2016-11-07 12:40:00,274.35,274.4,274.29,274.4,1110.0,245.1437,245.1884,245.0901,245.1884,1110.0
2016-11-07 12:45:00,274.42,274.45,274.34,274.34,2006.0,245.2063,245.2331,245.1348,245.1348,2006.0
2016-11-07 12:50:00,274.34,274.36,274.24,274.35,2877.0,245.1348,245.1527,245.0454,245.1437,2877.0
2016-11-07 12:55:00,274.35,274.43,274.32,274.36,11803.0,245.1437,245.2152,245.1169,245.1527,11803.0
2016-11-07 13:00:00,274.34,274.52,274.3,274.42,15215.0,245.1348,245.2956,245.099,245.2063,15215.0
2016-11-07 13:05:00,274.43,274.45,274.33,274.44,3539.0,245.2152,245.2331,245.1258,245.2241,3539.0
2016-11-07 13:10:00,274.35,274.37,274.22,274.22,1153.0,245.1437,245.1616,245.0276,245.0276,1153.0
2016-11-07 13:15:00,274.2,274.22,274.15,274.18,1509.0,245.0097,245.0276,244.965,244.9918,1509.0
2016-11-07 13:20:00,274.16,274.21,274.06,274.2,8928.0,244.9739,245.0186,244.8846,245.0097,8928.0
2016-11-07 13:25:00,274.2,274.21,274.1,274.13,1440.0,245.0097,245.0186,244.9203,244.9471,1440.0
2016-11-07 13:30:00,274.14,274.26,274.14,274.17,2030.0,244.9561,245.0633,244.9561,244.9829,2030.0
2016-11-07 13:35:00,274.23,274.44,274.23,274.27,4822.0,245.0365,245.2241,245.0365,245.0722,4822.0
2016-11-07 13:40:00,274.25,274.35,274.22,274.35,2060.0,245.0544,245.1437,245.0276,245.1437,2060.0
2016-11-07 13:45:00,274.23,274.26,274.19,274.26,2395.0,245.0365,245.0633,245.0007,245.0633,2395.0
2016-11-07 13:50:00,274.24,274.33,274.23,274.33,2580.0,245.0454,245.1258,245.0365,245.1258,2580.0
2016-11-07 13:55:00,274.36,274.42,274.27,274.32,3832.0,245.1527,245.2063,245.0722,245.1169,3832.0
2016-11-07 14:00:00,274.3,274.35,274.26,274.35,3800.0,245.099,245.1437,245.0633,245.1437,3800.0
2016-11-07 14:05:00,274.38,274.38,274.21,274.29,4019.0,245.1705,245.1705,245.0186,245.0901,4019.0
2016-11-07 14:10:00,274.3,274.38,274.21,274.21,5880.0,245.099,245.1705,245.0186,245.0186,5880.0
2016-11-07 14:15:00,274.22,274.44,274.21,274.44,4923.0,245.0276,245.2241,245.0186,245.2241,4923.0
2016-11-07 14:20:00,274.38,274.4,274.29,274.29,1108.0,245.1705,245.1884,245.0901,245.0901,1108.0
2016-11-07 14:25:00,274.32,274.38,274.3,274.31,5776.0,245.1169,245.1705,245.099,245.108,5776.0
2016-11-07 14:30:00,274.32,274.43,274.31,274.39,2047.0,245.1169,245.2152,245.108,245.1795,2047.0
2016-11-07 14:35:00,274.34,274.42,274.32,274.33,2700.0,245.1348,245.2063,245.1169,245.1258,2700.0
2016-11-07 14:40:00,274.33,274.34,274.08,274.18,15904.0,245.1258,245.1348,244.9025,244.9918,15904.0
2016-11-07 14:45:00,274.16,274.21,274.03,274.08,3609.0,244.9739,245.0186,244.8578,244.9025,3609.0
2016-11-07 14:50:00,274.09,274.15,274.06,274.11,1900.0,244.9114,244.965,244.8846,244.9293,1900.0
2016-11-07 14:55:00,274.09,274.17,274.03,274.11,6903.0,244.9114,244.9829,244.8578,244.9293,6903.0
2016-11-07 15:00:00,274.11,274.11,273.93,274.06,2609.0,244.9293,244.9293,244.7684,244.8846,2609.0
2016-11-07 15:05:00,274.07,274.07,273.85,273.89,4606.0,244.8935,244.8935,244.6969,244.7327,4606.0
2016-11-07 15:10:00,273.87,273.99,273.86,273.9,3636.0,244.7148,244.822,244.7059,244.7416,3636.0
2016-11-07 15:15:00,273.89,274.11,273.83,274.03,6306.0,244.7327,244.9293,244.6791,244.8578,6306.0
2016-11-07 15:20:00,274.04,274.07,273.96,274.0,9136.0,244.8667,244.8935,244.7952,244.831,9136.0
2016-11-07 15:25:00,273.96,273.96,273.78,273.82,3340.0,244.7952,244.7952,244.6344,244.6701,3340.0
2016-11-07 15:30:00,273.81,273.81,273.64,273.75,13874.0,244.6612,244.6612,244.5093,244.6076,13874.0
2016-11-07 15:35:00,273.76,273.95,273.74,273.95,7600.0,244.6165,244.7863,244.5987,244.7863,7600.0
2016-11-07 15:40:00,273.96,274.15,273.96,274.09,5743.0,244.7952,244.965,244.7952,244.9114,5743.0
2016-11-07 15:45:00,274.09,274.7,274.09,274.69,18683.0,244.9114,245.4565,244.9114,245.4475,18683.0
2016-11-07 15:50:00,274.72,274.97,274.66,274.74,35320.0,245.4743,245.6977,245.4207,245.4922,35320.0
2016-11-07 15:55:00,274.72,274.88,274.6,274.74,99561.0,245.4743,245.6173,245.3671,245.4922,99561.0
2016-11-08 09:30:00,273.79,273.84,273.42,273.43,43125.0,244.6433,244.688,244.3127,244.3217,43125.0
2016-11-08 09:35:00,273.4,273.81,273.24,273.79,25357.0,244.2948,244.6612,244.1519,244.6433,25357.0
2016-11-08 09:40:00,273.83,274.16,273.65,273.66,11983.0,244.6791,244.9739,244.5182,244.5272,11983.0
2016-11-08 09:45:00,273.72,273.77,273.43,273.45,15145.0,244.5808,244.6255,244.3217,244.3395,15145.0
2016-11-08 09:50:00,273.39,273.55,273.31,273.39,24885.0,244.2859,244.4289,244.2144,244.2859,24885.0
2016-11-08 09:55:00,273.38,273.61,273.38,273.61,3900.0,244.277,244.4825,244.277,244.4825,3900.0
2016-11-08 10:00:00,273.51,273.82,273.51,273.74,9620.0,244.3931,244.6701,244.3931,244.5987,9620.0
2016-11-08 10:05:00,273.67,273.67,273.59,273.61,3300.0,244.5361,244.5361,244.4646,244.4825,3300.0
2016-11-08 10:10:00,273.53,273.7,273.43,273.43,4557.0,244.411,244.5629,244.3217,244.3217,4557.0
2016-11-08 10:15:00,273.39,273.76,273.34,273.74,10835.0,244.2859,244.6165,244.2412,244.5987,10835.0
2016-11-08 10:20:00,273.8,274.0,273.8,273.98,28355.0,244.6523,244.831,244.6523,244.8131,28355.0
2016-11-08 10:25:00,273.97,274.16,273.96,274.13,6720.0,244.8042,244.9739,244.7952,244.9471,6720.0
2016-11-08 10:30:00,274.1,274.33,274.06,274.12,7047.0,244.9203,245.1258,244.8846,244.9382,7047.0
2016-11-08 10:35:00,274.14,274.19,274.06,274.07,6074.0,244.9561,245.0007,244.8846,244.8935,6074.0
2016-11-08 10:40:00,274.08,274.1,273.9,274.03,3364.0,244.9025,244.9203,244.7416,244.8578,3364.0
2016-11-08 10:45:00,274.0,274.33,274.0,274.25,7402.0,244.831,245.1258,244.831,245.0544,7402.0
2016-11-08 10:50:00,274.29,274.41,274.21,274.21,2200.0,245.0901,245.1973,245.0186,245.0186,2200.0
2016-11-08 10:55:00,274.2,274.25,274.07,274.21,15686.0,245.0097,245.0544,244.8935,245.0186,15686.0
2016-11-08 11:00:00,274.22,274.33,274.11,274.24,17339.0,245.0276,245.1258,244.9293,245.0454,17339.0
2016-11-08 11:05:00,274.24,274.57,274.24,274.57,3784.0,245.0454,245.3403,245.0454,245.3403,3784.0
2016-11-08 11:10:00,274.57,274.97,274.55,274.93,9460.0,245.3403,245.6977,245.3224,245.662,9460.0
2016-11-08 11:15:00,274.96,275.32,274.94,275.18,28613.0,245.6888,246.0105,245.6709,245.8854,28613.0
2016-11-08 11:20:00,275.22,275.47,275.19,275.19,5575.0,245.9211,246.1445,245.8943,245.8943,5575.0
2016-11-08 11:25:00,275.17,275.17,274.99,275.04,2480.0,245.8764,245.8764,245.7156,245.7603,2480.0
2016-11-08 11:30:00,274.95,275.42,274.95,275.29,2593.0,245.6798,246.0998,245.6798,245.9836,2593.0
2016-11-08 11:35:00,275.29,275.32,275.14,275.19,2687.0,245.9836,246.0105,245.8496,245.8943,2687.0
2016-11-08 11:40:00,275.17,275.28,275.15,275.23,4702.0,245.8764,245.9747,245.8586,245.93,4702.0
2016-11-08 11:45:00,275.28,275.3,275.15,275.3,4520.0,245.9747,245.9926,245.8586,245.9926,4520.0
2016-11-08 11:50:00,275.26,275.36,275.25,275.33,2300.0,245.9568,246.0462,245.9479,246.0194,2300.0
2016-11-08 11:55:00,275.29,275.6,275.29,275.6,5682.0,245.9836,246.2606,245.9836,246.2606,5682.0
2016-11-08 12:00:00,275.63,275.73,275.51,275.57,5266.0,246.2875,246.3768,246.1802,246.2338,5266.0
2016-11-08 12:05:00,275.59,275.76,275.59,275.73,4172.0,246.2517,246.4036,246.2517,246.3768,4172.0
2016-11-08 12:10:00,275.78,275.94,275.77,275.94,4418.0,246.4215,246.5645,246.4125,246.5645,4418.0
2016-11-08 12:15:00,275.96,276.16,275.9,276.08,11282.0,246.5823,246.761,246.5287,246.6895,11282.0
2016-11-08 12:20:00,276.04,276.33,275.99,276.28,9785.0,246.6538,246.9129,246.6091,246.8683,9785.0
2016-11-08 12:25:00,276.25,276.27,276.16,276.23,5253.0,246.8414,246.8593,246.761,246.8236,5253.0
2016-11-08 12:30:00,276.24,276.25,276.05,276.1,3298.0,246.8325,246.8414,246.6627,246.7074,3298.0
2016-11-08 12:35:00,276.11,276.28,276.11,276.17,54339.0,246.7164,246.8683,246.7164,246.77,54339.0
2016-11-08 12:40:00,276.12,276.34,276.11,276.31,3600.0,246.7253,246.9219,246.7164,246.8951,3600.0
2016-11-08 12:45:00,276.32,276.54,276.28,276.48,10533.0,246.904,247.1006,246.8683,247.047,10533.0
2016-11-08 12:50:00,276.49,276.53,276.35,276.5,10580.0,247.0559,247.0916,246.9308,247.0648,10580.0
2016-11-08 12:55:00,276.53,276.63,276.49,276.5,2130.0,247.0916,247.181,247.0559,247.0648,2130.0
2016-11-08 13:00:00,276.54,276.59,276.27,276.31,7401.0,247.1006,247.1453,246.8593,246.8951,7401.0
2016-11-08 13:05:00,276.32,276.36,275.87,275.97,3900.0,246.904,246.9397,246.5019,246.5913,3900.0
2016-11-08 13:10:00,276.13,276.21,276.05,276.21,1300.0,246.7342,246.8057,246.6627,246.8057,1300.0
2016-11-08 13:15:00,276.08,276.09,275.88,275.89,6360.0,246.6895,246.6985,246.5108,246.5198,6360.0
2016-11-08 13:20:00,275.88,275.98,275.83,275.83,3644.0,246.5108,246.6002,246.4662,246.4662,3644.0
2016-11-08 13:25:00,275.85,276.05,275.85,276.05,4425.0,246.484,246.6627,246.484,246.6627,4425.0
2016-11-08 13:30:00,276.02,276.27,275.98,276.27,2200.0,246.6359,246.8593,246.6002,246.8593,2200.0
2016-11-08 13:35:00,276.26,276.37,276.07,276.28,13077.0,246.8504,246.9487,246.6806,246.8683,13077.0
2016-11-08 13:40:00,276.29,276.4,276.19,276.27,6399.0,246.8772,246.9755,246.7878,246.8593,6399.0
2016-11-08 13:45:00,276.21,276.26,276.15,276.26,3100.0,246.8057,246.8504,246.7521,246.8504,3100.0
2016-11-08 13:50:00,276.24,276.27,276.19,276.19,2100.0,246.8325,246.8593,246.7878,246.7878,2100.0
2016-11-08 13:55:00,276.17,276.18,276.11,276.13,1700.0,246.77,246.7789,246.7164,246.7342,1700.0
2016-11-08 14:00:00,276.16,276.2,276.02,276.12,5965.0,246.761,246.7968,246.6359,246.7253,5965.0
2016-11-08 14:05:00,276.14,276.15,275.98,275.98,2800.0,246.7432,246.7521,246.6002,246.6002,2800.0
2016-11-08 14:10:00,275.92,275.92,275.65,275.68,5998.0,246.5466,246.5466,246.3053,246.3321,5998.0
2016-11-08 14:15:00,275.56,275.67,275.54,275.65,2227.0,246.2249,246.3232,246.207,246.3053,2227.0
2016-11-08 14:20:00,275.63,275.83,275.58,275.72,5469.0,246.2875,246.4662,246.2428,246.3679,5469.0
2016-11-08 14:25:00,275.73,275.74,275.58,275.63,3533.0,246.3768,246.3857,246.2428,246.2875,3533.0
2016-11-08 14:30:00,275.62,275.64,275.44,275.44,3365.0,246.2785,246.2964,246.1177,246.1177,3365.0
2016-11-08 14:35:00,275.4,275.42,275.34,275.42,3003.0,246.0819,246.0998,246.0283,246.0998,3003.0
2016-11-08 14:40:00,275.52,275.52,275.28,275.32,4200.0,246.1892,246.1892,245.9747,246.0105,4200.0
2016-11-08 14:45:00,275.27,275.38,275.18,275.28,5028.0,245.9658,246.0641,245.8854,245.9747,5028.0
2016-11-08 14:50:00,275.29,275.48,275.29,275.39,22975.0,245.9836,246.1534,245.9836,246.073,22975.0
2016-11-08 14:55:00,275.38,275.43,275.34,275.43,3700.0,246.0641,246.1087,246.0283,246.1087,3700.0
2016-11-08 15:00:00,275.36,275.36,275.27,275.36,2207.0,246.0462,246.0462,245.9658,246.0462,2207.0
2016-11-08 15:05:00,275.43,275.83,275.41,275.83,12732.0,246.1087,246.4662,246.0909,246.4662,12732.0
2016-11-08 15:10:00,275.94,275.99,275.74,275.81,5164.0,246.5645,246.6091,246.3857,246.4483,5164.0
2016-11-08 15:15:00,275.85,275.89,275.73,275.89,20997.0,246.484,246.5198,246.3768,246.5198,20997.0
2016-11-08 15:20:00,275.92,275.99,275.88,275.96,2457.0,246.5466,246.6091,246.5108,246.5823,2457.0
2016-11-08 15:25:00,276.02,276.12,276.0,276.05,6475.0,246.6359,246.7253,246.6181,246.6627,6475.0
2016-11-08 15:30:00,276.04,276.37,276.02,276.31,22456.0,246.6538,246.9487,246.6359,246.8951,22456.0
2016-11-08 15:35:00,276.31,276.34,276.1,276.2,15426.0,246.8951,246.9219,246.7074,246.7968,15426.0
2016-11-08 15:40:00,276.16,276.17,275.87,275.99,31258.0,246.761,246.77,246.5019,246.6091,31258.0
2016-11-08 15:45:00,276.02,276.15,275.9,275.9,81626.0,246.6359,246.7521,246.5287,246.5287,81626.0
2016-11-08 15:50:00,275.93,276.04,275.38,275.49,98060.0,246.5555,246.6538,246.0641,246.1624,98060.0
2016-11-08 15:55:00,275.49,275.49,275.16,275.38,170980.0,246.1624,246.1624,245.8675,246.0641,170980.0
2016-11-09 09:30:00,273.31,274.12,273.02,274.1,148795.0,244.2144,244.9382,243.9553,244.9203,148795.0
2016-11-09 09:35:00,273.92,274.38,273.63,273.89,75820.0,244.7595,245.1705,244.5004,244.7327,75820.0
2016-11-09 09:40:00,273.69,274.28,273.51,274.28,34031.0,244.554,245.0812,244.3931,245.0812,34031.0
2016-11-09 09:45:00,274.14,275.75,274.14,275.69,32185.0,244.9561,246.3947,244.9561,246.3411,32185.0
2016-11-09 09:50:00,275.67,276.35,275.61,276.26,42946.0,246.3232,246.9308,246.2696,246.8504,42946.0
2016-11-09 09:55:00,276.31,276.5,275.98,276.12,15108.0,246.8951,247.0648,246.6002,246.7253,15108.0
2016-11-09 10:00:00,276.18,276.18,275.28,275.28,38788.0,246.7789,246.7789,245.9747,245.9747,38788.0
2016-11-09 10:05:00,275.28,275.58,275.14,275.18,26662.0,245.9747,246.2428,245.8496,245.8854,26662.0
2016-11-09 10:10:00,275.23,275.39,274.95,275.23,21108.0,245.93,246.073,245.6798,245.93,21108.0
2016-11-09 10:15:00,275.19,275.22,274.57,274.71,15696.0,245.8943,245.9211,245.3403,245.4654,15696.0
2016-11-09 10:20:00,274.64,275.18,274.64,274.91,22427.0,245.4028,245.8854,245.4028,245.6441,22427.0
2016-11-09 10:25:00,274.89,275.55,274.86,275.51,27430.0,245.6262,246.216,245.5994,246.1802,27430.0
2016-11-09 10:30:00,275.55,275.58,274.97,275.25,52620.0,246.216,246.2428,245.6977,245.9479,52620.0
2016-11-09 10:35:00,275.25,275.46,274.99,275.33,13007.0,245.9479,246.1355,245.7156,246.0194,13007.0
2016-11-09 10:40:00,275.37,275.73,275.24,275.53,13830.0,246.0551,246.3768,245.939,246.1981,13830.0
2016-11-09 10:45:00,275.5,275.77,275.36,275.49,27320.0,246.1713,246.4125,246.0462,246.1624,27320.0
2016-11-09 10:50:00,275.46,275.85,275.41,275.69,44131.0,246.1355,246.484,246.0909,246.3411,44131.0
2016-11-09 10:55:00,275.72,276.05,275.52,275.73,26988.0,246.3679,246.6627,246.1892,246.3768,26988.0
2016-11-09 11:00:00,275.72,276.17,275.68,276.04,82604.0,246.3679,246.77,246.3321,246.6538,82604.0
2016-11-09 11:05:00,276.07,276.49,276.03,276.34,11987.0,246.6806,247.0559,246.6449,246.9219,11987.0
2016-11-09 11:10:00,276.4,277.06,276.4,277.06,22945.0,246.9755,247.5652,246.9755,247.5652,22945.0
2016-11-09 11:15:00,277.05,277.3,277.0,277.19,21535.0,247.5563,247.7797,247.5116,247.6814,21535.0
2016-11-09 11:20:00,277.14,277.75,277.14,277.62,12190.0,247.6367,248.1818,247.6367,248.0656,12190.0
2016-11-09 11:25:00,277.4,277.93,277.4,277.93,3530.0,247.869,248.3426,247.869,248.3426,3530.0
2016-11-09 11:30:00,278.09,278.88,278.09,278.71,54226.0,248.4856,249.1915,248.4856,249.0396,54226.0
2016-11-09 11:35:00,278.75,279.07,278.73,279.07,72240.0,249.0753,249.3612,249.0574,249.3612,72240.0
2016-11-09 11:40:00,279.09,279.09,278.5,278.77,14899.0,249.3791,249.3791,248.8519,249.0932,14899.0
2016-11-09 11:45:00,278.77,279.33,278.69,279.26,95682.0,249.0932,249.5936,249.0217,249.531,95682.0
2016-11-09 11:50:00,279.43,279.81,279.24,279.6,24503.0,249.6829,250.0225,249.5131,249.8348,24503.0
2016-11-09 11:55:00,279.55,279.55,279.14,279.29,28042.0,249.7901,249.7901,249.4238,249.5578,28042.0
2016-11-09 12:00:00,279.32,279.6,278.73,278.77,33444.0,249.5846,249.8348,249.0574,249.0932,33444.0
2016-11-09 12:05:00,278.73,278.88,278.19,278.25,4660.0,249.0574,249.1915,248.5749,248.6285,4660.0
2016-11-09 12:10:00,278.19,278.34,277.99,278.19,10785.0,248.5749,248.709,248.3962,248.5749,10785.0
2016-11-09 12:15:00,278.2,278.53,278.2,278.47,19058.0,248.5839,248.8787,248.5839,248.8251,19058.0
2016-11-09 12:20:00,278.43,278.6,278.32,278.32,4923.0,248.7894,248.9413,248.6911,248.6911,4923.0
2016-11-09 12:25:00,278.36,278.76,278.3,278.76,19185.0,248.7268,249.0842,248.6732,249.0842,19185.0
2016-11-09 12:30:00,278.71,279.04,278.5,278.98,14748.0,249.0396,249.3344,248.8519,249.2808,14748.0
2016-11-09 12:35:00,278.94,279.22,278.75,278.75,3707.0,249.2451,249.4953,249.0753,249.0753,3707.0
2016-11-09 12:40:00,278.82,279.17,278.79,279.17,9472.0,249.1379,249.4506,249.1111,249.4506,9472.0
2016-11-09 12:45:00,279.2,279.21,278.93,279.06,16577.0,249.4774,249.4863,249.2361,249.3523,16577.0
2016-11-09 12:50:00,279.09,279.21,278.9,279.01,7348.0,249.3791,249.4863,249.2093,249.3076,7348.0
2016-11-09 12:55:00,279.07,279.62,279.07,279.54,19276.0,249.3612,249.8527,249.3612,249.7812,19276.0
2016-11-09 13:00:00,279.53,279.55,279.15,279.24,7695.0,249.7723,249.7901,249.4327,249.5131,7695.0
2016-11-09 13:05:00,279.22,279.47,279.04,279.08,5998.0,249.4953,249.7187,249.3344,249.3702,5998.0
2016-11-09 13:10:00,279.11,279.68,279.09,279.62,3720.0,249.397,249.9063,249.3791,249.8527,3720.0
2016-11-09 13:15:00,279.6,279.6,279.11,279.26,6273.0,249.8348,249.8348,249.397,249.531,6273.0
2016-11-09 13:20:00,279.08,279.08,278.51,278.71,9808.0,249.3702,249.3702,248.8609,249.0396,9808.0
2016-11-09 13:25:00,278.6,278.81,278.6,278.77,5698.0,248.9413,249.1289,248.9413,249.0932,5698.0
2016-11-09 13:30:00,278.79,279.58,278.79,279.58,8124.0,249.1111,249.8169,249.1111,249.8169,8124.0
2016-11-09 13:35:00,279.46,279.55,279.28,279.3,3947.0,249.7097,249.7901,249.5489,249.5668,3947.0
2016-11-09 13:40:00,279.39,279.89,279.37,279.81,7088.0,249.6472,250.0939,249.6293,250.0225,7088.0
2016-11-09 13:45:00,279.8,279.91,279.55,279.88,25866.0,250.0135,250.1118,249.7901,250.085,25866.0
2016-11-09 13:50:00,279.9,280.07,279.84,280.07,27571.0,250.1029,250.2548,250.0493,250.2548,27571.0
2016-11-09 13:55:00,279.98,280.09,279.5,279.55,3710.0,250.1744,250.2727,249.7455,249.7901,3710.0
2016-11-09 14:00:00,279.62,279.85,279.52,279.58,5959.0,249.8527,250.0582,249.7633,249.8169,5959.0
2016-11-09 14:05:00,279.59,279.78,279.59,279.69,3225.0,249.8259,249.9957,249.8259,249.9152,3225.0
2016-11-09 14:10:00,279.71,279.95,279.45,279.67,10653.0,249.9331,250.1476,249.7008,249.8974,10653.0
2016-11-09 14:15:00,279.75,280.03,279.61,279.8,5384.0,249.9689,250.219,249.8438,250.0135,5384.0
2016-11-09 14:20:00,279.84,280.1,279.76,280.02,8657.0,250.0493,250.2816,249.9778,250.2101,8657.0
2016-11-09 14:25:00,280.0,280.25,279.76,279.96,11982.0,250.1922,250.4156,249.9778,250.1565,11982.0
2016-11-09 14:30:00,280.01,280.37,280.01,280.23,10974.0,250.2012,250.5228,250.2012,250.3978,10974.0
2016-11-09 14:35:00,280.22,280.55,280.0,280.51,16694.0,250.3888,250.6837,250.1922,250.6479,16694.0
2016-11-09 14:40:00,280.59,280.65,280.4,280.55,17405.0,250.7194,250.773,250.5497,250.6837,17405.0
2016-11-09 14:45:00,280.58,280.58,280.28,280.39,10081.0,250.7105,250.7105,250.4424,250.5407,10081.0
2016-11-09 14:50:00,280.44,280.46,280.14,280.41,7617.0,250.5854,250.6033,250.3173,250.5586,7617.0
2016-11-09 14:55:00,280.33,280.5,280.21,280.29,8831.0,250.4871,250.639,250.3799,250.4514,8831.0
2016-11-09 15:00:00,280.32,280.71,280.31,280.71,30979.0,250.4782,250.8267,250.4692,250.8267,30979.0
2016-11-09 15:05:00,280.71,280.79,280.6,280.76,17402.0,250.8267,250.8981,250.7284,250.8713,17402.0
2016-11-09 15:10:00,280.68,281.13,280.68,281.07,20919.0,250.7998,251.2019,250.7998,251.1483,20919.0
2016-11-09 15:15:00,281.03,281.26,280.84,281.26,14406.0,251.1126,251.3181,250.9428,251.3181,14406.0
2016-11-09 15:20:00,281.2,281.25,280.95,281.01,13722.0,251.2645,251.3092,251.0411,251.0947,13722.0
2016-11-09 15:25:00,280.97,281.2,280.84,280.91,14289.0,251.059,251.2645,250.9428,251.0054,14289.0
2016-11-09 15:30:00,280.92,280.95,280.39,280.45,41620.0,251.0143,251.0411,250.5407,250.5943,41620.0
2016-11-09 15:35:00,280.48,280.59,280.15,280.17,33084.0,250.6211,250.7194,250.3263,250.3441,33084.0
2016-11-09 15:40:00,280.19,280.35,280.03,280.28,27404.0,250.362,250.505,250.219,250.4424,27404.0
2016-11-09 15:45:00,280.25,280.25,279.55,279.78,36767.0,250.4156,250.4156,249.7901,249.9957,36767.0
2016-11-09 15:50:00,279.85,280.36,279.85,280.1,56498.0,250.0582,250.5139,250.0582,250.2816,56498.0
2016-11-09 15:55:00,280.11,280.5,279.96,280.44,177544.0,250.2905,250.639,250.1565,250.5854,177544.0
2016-11-10 09:30:00,282.04,282.46,281.9,282.19,149074.0,252.0151,252.3904,251.89,252.1491,149074.0
2016-11-10 09:35:00,282.22,283.15,282.22,282.96,63214.0,252.1759,253.0069,252.1759,252.8371,63214.0
2016-11-10 09:40:00,283.0,283.67,283.0,283.61,24237.0,252.8729,253.4715,252.8729,253.4179,24237.0
2016-11-10 09:45:00,283.62,283.88,283.62,283.69,20390.0,253.4269,253.6592,253.4269,253.4894,20390.0
2016-11-10 09:50:00,283.73,283.75,283.15,283.48,20439.0,253.5252,253.543,253.0069,253.3018,20439.0
2016-11-10 09:55:00,283.51,283.64,282.89,283.0,11560.0,253.3286,253.4447,252.7746,252.8729,11560.0
2016-11-10 10:00:00,283.05,283.48,282.58,282.58,18118.0,252.9175,253.3018,252.4976,252.4976,18118.0
2016-11-10 10:05:00,282.65,282.85,282.36,282.36,39405.0,252.5601,252.7388,252.301,252.301,39405.0
2016-11-10 10:10:00,282.41,282.41,281.52,281.72,31014.0,252.3457,252.3457,251.5504,251.7291,31014.0
2016-11-10 10:15:00,281.76,282.39,281.72,281.78,40516.0,251.7649,252.3278,251.7291,251.7827,40516.0
2016-11-10 10:20:00,281.82,282.45,281.82,282.17,17390.0,251.8185,252.3814,251.8185,252.1312,17390.0
2016-11-10 10:25:00,282.19,282.19,281.25,281.33,19891.0,252.1491,252.1491,251.3092,251.3807,19891.0
2016-11-10 10:30:00,281.33,281.66,281.24,281.35,19875.0,251.3807,251.6755,251.3002,251.3985,19875.0
2016-11-10 10:35:00,281.36,281.41,280.15,280.31,21668.0,251.4075,251.4521,250.3263,250.4692,21668.0
2016-11-10 10:40:00,280.35,281.12,280.31,281.06,20737.0,250.505,251.193,250.4692,251.1394,20737.0
2016-11-10 10:45:00,281.14,281.5,281.02,281.13,14811.0,251.2109,251.5326,251.1037,251.2019,14811.0
2016-11-10 10:50:00,281.19,281.42,280.6,280.6,47692.0,251.2556,251.4611,250.7284,250.7284,47692.0
2016-11-10 10:55:00,280.54,280.72,280.08,280.25,8008.0,250.6748,250.8356,250.2637,250.4156,8008.0
2016-11-10 11:00:00,280.12,280.72,280.0,280.1,36123.0,250.2995,250.8356,250.1922,250.2816,36123.0
2016-11-10 11:05:00,280.06,280.76,280.06,280.45,14238.0,250.2459,250.8713,250.2459,250.5943,14238.0
2016-11-10 11:10:00,280.41,280.9,280.19,280.88,31263.0,250.5586,250.9964,250.362,250.9786,31263.0
2016-11-10 11:15:00,281.08,281.61,281.08,281.21,21295.0,251.1573,251.6308,251.1573,251.2734,21295.0
2016-11-10 11:20:00,281.35,281.86,281.33,281.84,11842.0,251.3985,251.8542,251.3807,251.8364,11842.0
2016-11-10 11:25:00,281.78,281.89,281.42,281.54,5950.0,251.7827,251.881,251.4611,251.5683,5950.0
2016-11-10 11:30:00,281.58,281.69,281.1,281.5,49453.0,251.604,251.7023,251.1751,251.5326,49453.0
2016-11-10 11:35:00,281.46,281.47,280.71,280.97,68800.0,251.4968,251.5057,250.8267,251.059,68800.0
2016-11-10 11:40:00,280.95,281.86,280.95,281.76,13016.0,251.0411,251.8542,251.0411,251.7649,13016.0
2016-11-10 11:45:00,281.76,282.17,281.45,281.46,11808.0,251.7649,252.1312,251.4879,251.4968,11808.0
2016-11-10 11:50:00,281.43,281.74,281.43,281.55,16125.0,251.47,251.747,251.47,251.5772,16125.0
2016-11-10 11:55:00,281.56,281.56,280.72,280.94,81294.0,251.5862,251.5862,250.8356,251.0322,81294.0
2016-11-10 12:00:00,280.95,281.44,280.77,281.3,39364.0,251.0411,251.4789,250.8803,251.3538,39364.0
2016-11-10 12:05:00,281.3,281.63,281.18,281.18,12133.0,251.3538,251.6487,251.2466,251.2466,12133.0
2016-11-10 12:10:00,281.21,281.93,281.21,281.77,15046.0,251.2734,251.9168,251.2734,251.7738,15046.0
2016-11-10 12:15:00,281.72,281.93,281.54,281.77,10129.0,251.7291,251.9168,251.5683,251.7738,10129.0
2016-11-10 12:20:00,281.72,282.14,281.72,282.03,6408.0,251.7291,252.1044,251.7291,252.0061,6408.0
2016-11-10 12:25:00,282.09,282.09,281.68,282.08,10889.0,252.0597,252.0597,251.6934,252.0508,10889.0
2016-11-10 12:30:00,282.06,282.15,281.71,281.74,10193.0,252.0329,252.1134,251.7202,251.747,10193.0
2016-11-10 12:35:00,281.69,281.96,281.63,281.63,11601.0,251.7023,251.9436,251.6487,251.6487,11601.0
2016-11-10 12:40:00,281.55,281.78,281.31,281.6,6681.0,251.5772,251.7827,251.3628,251.6219,6681.0
2016-11-10 12:45:00,281.64,281.88,281.54,281.75,9748.0,251.6576,251.8721,251.5683,251.7559,9748.0
2016-11-10 12:50:00,281.8,282.34,281.8,282.25,7300.0,251.8006,252.2831,251.8006,252.2027,7300.0
2016-11-10 12:55:00,282.3,282.46,282.15,282.31,9280.0,252.2474,252.3904,252.1134,252.2563,9280.0
2016-11-10 13:00:00,282.37,282.52,282.17,282.21,8865.0,252.3099,252.444,252.1312,252.167,8865.0
2016-11-10 13:05:00,282.15,282.63,282.15,282.62,8303.0,252.1134,252.5423,252.1134,252.5333,8303.0
2016-11-10 13:10:00,282.64,282.75,282.09,282.29,9380.0,252.5512,252.6495,252.0597,252.2385,9380.0
2016-11-10 13:15:00,282.26,282.77,282.2,282.38,6525.0,252.2116,252.6674,252.158,252.3189,6525.0
2016-11-10 13:20:00,282.31,282.95,282.31,282.33,8388.0,252.2563,252.8282,252.2563,252.2742,8388.0
2016-11-10 13:25:00,282.26,282.29,282.0,282.25,10424.0,252.2116,252.2385,251.9793,252.2027,10424.0
2016-11-10 13:30:00,282.33,282.52,282.16,282.17,11507.0,252.2742,252.444,252.1223,252.1312,11507.0
2016-11-10 13:35:00,282.22,282.71,282.19,282.51,6797.0,252.1759,252.6137,252.1491,252.435,6797.0
2016-11-10 13:40:00,282.51,282.75,282.29,282.47,5465.0,252.435,252.6495,252.2385,252.3993,5465.0
2016-11-10 13:45:00,282.44,282.84,282.29,282.82,6376.0,252.3725,252.7299,252.2385,252.712,6376.0
2016-11-10 13:50:00,282.72,283.04,282.7,283.02,7018.0,252.6227,252.9086,252.6048,252.8907,7018.0
2016-11-10 13:55:00,282.99,283.01,282.56,282.68,9974.0,252.8639,252.8818,252.4797,252.5869,9974.0
2016-11-10 14:00:00,282.57,282.63,282.48,282.62,7472.0,252.4886,252.5423,252.4082,252.5333,7472.0
2016-11-10 14:05:00,282.68,282.87,282.53,282.6,9292.0,252.5869,252.7567,252.4529,252.5155,9292.0
2016-11-10 14:10:00,282.66,282.83,282.63,282.67,11653.0,252.5691,252.721,252.5423,252.578,11653.0
2016-11-10 14:15:00,282.64,282.64,282.17,282.43,7301.0,252.5512,252.5512,252.1312,252.3635,7301.0
2016-11-10 14:20:00,282.45,282.52,282.26,282.28,9933.0,252.3814,252.444,252.2116,252.2295,9933.0
2016-11-10 14:25:00,282.27,282.49,282.27,282.35,3030.0,252.2206,252.4172,252.2206,252.2921,3030.0
2016-11-10 14:30:00,282.36,282.36,281.95,282.07,10107.0,252.301,252.301,251.9346,252.0419,10107.0
2016-11-10 14:35:00,282.14,282.36,282.01,282.36,4954.0,252.1044,252.301,251.9883,252.301,4954.0
2016-11-10 14:40:00,282.37,282.45,282.19,282.2,4087.0,252.3099,252.3814,252.1491,252.158,4087.0
2016-11-10 14:45:00,282.42,282.71,282.39,282.39,3812.0,252.3546,252.6137,252.3278,252.3278,3812.0
2016-11-10 14:50:00,282.39,282.59,282.27,282.36,8999.0,252.3278,252.5065,252.2206,252.301,8999.0
2016-11-10 14:55:00,282.38,282.44,282.09,282.44,5265.0,252.3189,252.3725,252.0597,252.3725,5265.0
2016-11-10 15:00:00,282.51,282.57,282.26,282.57,6256.0,252.435,252.4886,252.2116,252.4886,6256.0
2016-11-10 15:05:00,282.56,282.56,282.23,282.44,5848.0,252.4797,252.4797,252.1848,252.3725,5848.0
2016-11-10 15:10:00,282.44,282.54,282.31,282.49,7342.0,252.3725,252.4618,252.2563,252.4172,7342.0
2016-11-10 15:15:00,282.46,282.49,282.25,282.31,7405.0,252.3904,252.4172,252.2027,252.2563,7405.0
2016-11-10 15:20:00,282.26,282.35,282.2,282.2,11857.0,252.2116,252.2921,252.158,252.158,11857.0
2016-11-10 15:25:00,282.21,282.36,282.13,282.33,13520.0,252.167,252.301,252.0955,252.2742,13520.0
2016-11-10 15:30:00,282.31,282.32,281.77,281.8,68536.0,252.2563,252.2653,251.7738,251.8006,68536.0
2016-11-10 15:35:00,281.76,282.04,281.7,281.83,22359.0,251.7649,252.0151,251.7113,251.8274,22359.0
2016-11-10 15:40:00,281.86,281.86,281.6,281.8,13899.0,251.8542,251.8542,251.6219,251.8006,13899.0
2016-11-10 15:45:00,281.82,282.13,281.58,282.12,19000.0,251.8185,252.0955,251.604,252.0866,19000.0
2016-11-10 15:50:00,282.16,282.17,281.75,281.83,56062.0,252.1223,252.1312,251.7559,251.8274,56062.0
2016-11-10 15:55:00,281.85,281.93,281.56,281.68,154849.0,251.8453,251.9168,251.5862,251.6934,154849.0
2016-11-11 09:30:00,281.5,282.17,281.16,281.52,66329.0,251.5326,252.1312,251.2287,251.5504,66329.0
2016-11-11 09:35:00,281.47,281.98,281.1,281.9,51375.0,251.5057,251.9615,251.1751,251.89,51375.0
2016-11-11 09:40:00,281.94,282.65,281.9,282.17,28396.0,251.9257,252.5601,251.89,252.1312,28396.0
2016-11-11 09:45:00,282.15,282.37,281.8,282.09,85564.0,252.1134,252.3099,251.8006,252.0597,85564.0
2016-11-11 09:50:00,282.14,282.53,281.88,281.9,52058.0,252.1044,252.4529,251.8721,251.89,52058.0
2016-11-11 09:55:00,281.91,281.97,281.59,281.97,8525.0,251.8989,251.9525,251.613,251.9525,8525.0
2016-11-11 10:00:00,282.08,282.41,281.97,282.31,101206.0,252.0508,252.3457,251.9525,252.2563,101206.0
2016-11-11 10:05:00,282.48,282.9,282.3,282.3,14917.0,252.4082,252.7835,252.2474,252.2474,14917.0
2016-11-11 10:10:00,282.21,282.86,282.19,282.79,11813.0,252.167,252.7478,252.1491,252.6852,11813.0
2016-11-11 10:15:00,282.88,283.05,282.21,282.39,12931.0,252.7656,252.9175,252.167,252.3278,12931.0
2016-11-11 10:20:00,282.54,282.84,282.54,282.79,5061.0,252.4618,252.7299,252.4618,252.6852,5061.0
2016-11-11 10:25:00,282.79,282.79,282.19,282.48,4741.0,252.6852,252.6852,252.1491,252.4082,4741.0
2016-11-11 10:30:00,282.51,282.73,282.33,282.66,6115.0,252.435,252.6316,252.2742,252.5691,6115.0
2016-11-11 10:35:00,282.69,282.9,282.39,282.79,12092.0,252.5959,252.7835,252.3278,252.6852,12092.0
2016-11-11 10:40:00,282.64,282.97,282.63,282.97,8859.0,252.5512,252.8461,252.5423,252.8461,8859.0
2016-11-11 10:45:00,283.03,283.03,282.46,282.52,9695.0,252.8997,252.8997,252.3904,252.444,9695.0
2016-11-11 10:50:00,282.43,282.66,282.1,282.57,5875.0,252.3635,252.5691,252.0687,252.4886,5875.0
2016-11-11 10:55:00,282.52,282.72,282.13,282.66,78671.0,252.444,252.6227,252.0955,252.5691,78671.0
2016-11-11 11:00:00,282.63,282.76,282.31,282.68,6603.0,252.5423,252.6584,252.2563,252.5869,6603.0
2016-11-11 11:05:00,282.63,282.63,282.26,282.26,5518.0,252.5423,252.5423,252.2116,252.2116,5518.0
2016-11-11 11:10:00,282.3,282.32,281.72,281.94,14326.0,252.2474,252.2653,251.7291,251.9257,14326.0
2016-11-11 11:15:00,281.89,281.91,281.65,281.71,5930.0,251.881,251.8989,251.6666,251.7202,5930.0
2016-11-11 11:20:00,281.66,281.88,281.43,281.73,8542.0,251.6755,251.8721,251.47,251.7381,8542.0
2016-11-11 11:25:00,281.68,281.74,281.48,281.48,16305.0,251.6934,251.747,251.5147,251.5147,16305.0
2016-11-11 11:30:00,281.49,281.94,281.49,281.81,10249.0,251.5236,251.9257,251.5236,251.8096,10249.0
2016-11-11 11:35:00,281.86,282.18,281.86,282.1,8100.0,251.8542,252.1402,251.8542,252.0687,8100.0
2016-11-11 11:40:00,282.28,282.53,282.14,282.22,7490.0,252.2295,252.4529,252.1044,252.1759,7490.0
2016-11-11 11:45:00,282.18,282.44,282.05,282.09,9692.0,252.1402,252.3725,252.024,252.0597,9692.0
2016-11-11 11:50:00,282.12,282.52,282.1,282.48,8129.0,252.0866,252.444,252.0687,252.4082,8129.0
2016-11-11 11:55:00,282.49,282.87,282.46,282.8,6700.0,252.4172,252.7567,252.3904,252.6942,6700.0
2016-11-11 12:00:00,282.66,283.0,282.66,283.0,7557.0,252.5691,252.8729,252.5691,252.8729,7557.0
2016-11-11 12:05:00,283.07,283.4,282.89,283.31,36214.0,252.9354,253.2303,252.7746,253.1499,36214.0
2016-11-11 12:10:00,283.29,283.53,283.29,283.53,9650.0,253.132,253.3464,253.132,253.3464,9650.0
2016-11-11 12:15:00,283.48,283.81,283.45,283.49,15278.0,253.3018,253.5966,253.275,253.3107,15278.0
2016-11-11 12:20:00,283.54,283.66,283.33,283.51,22413.0,253.3554,253.4626,253.1677,253.3286,22413.0
2016-11-11 12:25:00,283.55,283.67,283.31,283.35,17791.0,253.3643,253.4715,253.1499,253.1856,17791.0
2016-11-11 12:30:00,283.42,283.57,283.21,283.21,11150.0,253.2482,253.3822,253.0605,253.0605,11150.0
2016-11-11 12:35:00,283.14,283.29,283.13,283.28,6558.0,252.998,253.132,252.989,253.1231,6558.0
2016-11-11 12:40:00,283.4,283.55,283.29,283.42,9957.0,253.2303,253.3643,253.132,253.2482,9957.0
2016-11-11 12:45:00,283.31,283.47,283.27,283.27,5736.0,253.1499,253.2928,253.1141,253.1141,5736.0
2016-11-11 12:50:00,283.25,283.36,283.03,283.36,6532.0,253.0963,253.1945,252.8997,253.1945,6532.0
2016-11-11 12:55:00,283.39,283.44,283.22,283.26,8037.0,253.2214,253.266,253.0694,253.1052,8037.0
2016-11-11 13:00:00,283.27,283.47,283.27,283.39,4200.0,253.1141,253.2928,253.1141,253.2214,4200.0
2016-11-11 13:05:00,283.5,283.55,283.28,283.55,6899.0,253.3196,253.3643,253.1231,253.3643,6899.0
2016-11-11 13:10:00,283.58,283.75,283.51,283.66,11749.0,253.3911,253.543,253.3286,253.4626,11749.0
2016-11-11 13:15:00,283.67,283.81,283.45,283.54,7067.0,253.4715,253.5966,253.275,253.3554,7067.0
2016-11-11 13:20:00,283.46,283.92,283.46,283.78,2526.0,253.2839,253.6949,253.2839,253.5698,2526.0
2016-11-11 13:25:00,283.75,283.98,283.75,283.85,5628.0,253.543,253.7485,253.543,253.6324,5628.0
2016-11-11 13:30:00,283.85,284.12,283.72,283.76,39404.0,253.6324,253.8736,253.5162,253.552,39404.0
2016-11-11 13:35:00,283.79,284.03,283.69,283.76,14909.0,253.5788,253.7932,253.4894,253.552,14909.0
2016-11-11 13:40:00,283.65,283.99,283.65,283.83,15271.0,253.4537,253.7575,253.4537,253.6145,15271.0
2016-11-11 13:45:00,283.87,284.06,283.72,284.06,15638.0,253.6503,253.82,253.5162,253.82,15638.0
2016-11-11 13:50:00,284.0,284.06,283.91,284.02,5183.0,253.7664,253.82,253.686,253.7843,5183.0
2016-11-11 13:55:00,284.05,284.05,283.73,283.78,5785.0,253.8111,253.8111,253.5252,253.5698,5785.0
2016-11-11 14:00:00,283.75,283.87,283.57,283.83,12322.0,253.543,253.6503,253.3822,253.6145,12322.0
2016-11-11 14:05:00,283.83,284.01,283.73,284.0,22890.0,253.6145,253.7753,253.5252,253.7664,22890.0
2016-11-11 14:10:00,284.02,284.04,283.92,284.01,12517.0,253.7843,253.8022,253.6949,253.7753,12517.0
2016-11-11 14:15:00,283.96,284.04,283.81,284.04,18850.0,253.7307,253.8022,253.5966,253.8022,18850.0
2016-11-11 14:20:00,284.08,284.08,283.73,283.94,25941.0,253.8379,253.8379,253.5252,253.7128,25941.0
2016-11-11 14:25:00,283.89,283.89,283.68,283.68,6499.0,253.6681,253.6681,253.4805,253.4805,6499.0
2016-11-11 14:30:00,283.62,283.87,283.62,283.78,10684.0,253.4269,253.6503,253.4269,253.5698,10684.0
2016-11-11 14:35:00,283.74,283.79,283.55,283.66,3121.0,253.5341,253.5788,253.3643,253.4626,3121.0
2016-11-11 14:40:00,283.68,283.84,283.68,283.76,3404.0,253.4805,253.6234,253.4805,253.552,3404.0
2016-11-11 14:45:00,283.79,283.79,283.47,283.47,5823.0,253.5788,253.5788,253.2928,253.2928,5823.0
2016-11-11 14:50:00,283.4,283.63,283.38,283.62,4850.0,253.2303,253.4358,253.2124,253.4269,4850.0
2016-11-11 14:55:00,283.66,283.74,283.43,283.44,3886.0,253.4626,253.5341,253.2571,253.266,3886.0
2016-11-11 15:00:00,283.46,283.69,283.46,283.69,10963.0,253.2839,253.4894,253.2839,253.4894,10963.0
2016-11-11 15:05:00,283.71,283.81,283.69,283.81,6147.0,253.5073,253.5966,253.4894,253.5966,6147.0
2016-11-11 15:10:00,283.88,284.1,283.83,284.03,9934.0,253.6592,253.8558,253.6145,253.7932,9934.0
2016-11-11 15:15:00,284.12,284.12,283.92,283.97,9510.0,253.8736,253.8736,253.6949,253.7396,9510.0
2016-11-11 15:20:00,284.03,284.09,283.94,283.99,13319.0,253.7932,253.8468,253.7128,253.7575,13319.0
2016-11-11 15:25:00,283.99,284.06,283.94,284.06,9353.0,253.7575,253.82,253.7128,253.82,9353.0
2016-11-11 15:30:00,284.1,284.37,284.06,284.37,15004.0,253.8558,254.097,253.82,254.097,15004.0
2016-11-11 15:35:00,284.39,284.52,284.22,284.22,33063.0,254.1149,254.2311,253.963,253.963,33063.0
2016-11-11 15:40:00,284.26,284.41,284.21,284.35,34157.0,253.9987,254.1328,253.9541,254.0792,34157.0
2016-11-11 15:45:00,284.37,284.62,284.37,284.48,16854.0,254.097,254.3204,254.097,254.1953,16854.0
2016-11-11 15:50:00,284.51,284.69,284.49,284.67,24690.0,254.2221,254.383,254.2042,254.3651,24690.0
2016-11-11 15:55:00,284.66,284.71,284.36,284.47,85923.0,254.3562,254.4008,254.0881,254.1864,85923.0
2016-11-14 09:30:00,286.7,286.93,286.06,286.45,92358.0,256.179,256.3845,255.6071,255.9556,92358.0
2016-11-14 09:35:00,286.55,286.76,286.22,286.49,48596.0,256.0449,256.2326,255.7501,255.9913,48596.0
2016-11-14 09:40:00,286.49,286.85,286.25,286.73,37363.0,255.9913,256.313,255.7769,256.2058,37363.0
2016-11-14 09:45:00,286.78,287.13,286.64,287.01,23050.0,256.2505,256.5632,256.1254,256.456,23050.0
2016-11-14 09:50:00,287.09,287.61,286.97,287.45,15461.0,256.5275,256.9921,256.4202,256.8491,15461.0
2016-11-14 09:55:00,287.4,287.5,286.84,286.84,25722.0,256.8045,256.8938,256.3041,256.3041,25722.0
2016-11-14 10:00:00,287.0,287.49,287.0,287.35,13626.0,256.447,256.8849,256.447,256.7598,13626.0
2016-11-14 10:05:00,287.36,287.86,287.31,287.56,23398.0,256.7687,257.2155,256.724,256.9474,23398.0
2016-11-14 10:10:00,287.66,288.47,287.66,288.45,32920.0,257.0368,257.7606,257.0368,257.7427,32920.0
2016-11-14 10:15:00,288.48,288.79,288.35,288.73,24491.0,257.7695,258.0465,257.6533,257.9929,24491.0
2016-11-14 10:20:00,288.72,288.72,288.37,288.52,17334.0,257.9839,257.9839,257.6712,257.8052,17334.0
2016-11-14 10:25:00,288.52,288.56,287.81,288.05,17893.0,257.8052,257.841,257.1708,257.3853,17893.0
2016-11-14 10:30:00,288.08,288.23,287.69,287.78,41537.0,257.4121,257.5461,257.0636,257.144,41537.0
2016-11-14 10:35:00,287.82,288.13,287.79,287.87,32884.0,257.1797,257.4567,257.1529,257.2244,32884.0
2016-11-14 10:40:00,287.93,287.97,287.63,287.71,21852.0,257.278,257.3138,257.01,257.0815,21852.0
2016-11-14 10:45:00,287.62,287.82,287.48,287.64,52360.0,257.001,257.1797,256.8759,257.0189,52360.0
2016-11-14 10:50:00,287.6,288.0,287.43,287.89,37318.0,256.9832,257.3406,256.8313,257.2423,37318.0
2016-11-14 10:55:00,287.86,287.89,287.56,287.6,35265.0,257.2155,257.2423,256.9474,256.9832,35265.0
2016-11-14 11:00:00,287.62,287.65,287.33,287.47,45718.0,257.001,257.0278,256.7419,256.867,45718.0
2016-11-14 11:05:00,287.44,287.79,287.31,287.79,56994.0,256.8402,257.1529,256.724,257.1529,56994.0
2016-11-14 11:10:00,287.85,288.13,287.84,288.11,26650.0,257.2066,257.4567,257.1976,257.4389,26650.0
2016-11-14 11:15:00,288.25,288.37,288.12,288.21,16835.0,257.564,257.6712,257.4478,257.5282,16835.0
2016-11-14 11:20:00,288.2,288.26,287.94,288.1,38531.0,257.5193,257.5729,257.287,257.4299,38531.0
2016-11-14 11:25:00,288.1,288.13,287.88,287.95,20600.0,257.4299,257.4567,257.2334,257.2959,20600.0
2016-11-14 11:30:00,287.96,288.09,287.85,287.96,17836.0,257.3048,257.421,257.2066,257.3048,17836.0
2016-11-14 11:35:00,287.87,288.14,287.86,287.94,23132.0,257.2244,257.4657,257.2155,257.287,23132.0
2016-11-14 11:40:00,287.92,288.06,287.73,287.99,4724.0,257.2691,257.3942,257.0993,257.3317,4724.0
2016-11-14 11:45:00,287.97,288.3,287.82,288.16,14201.0,257.3138,257.6087,257.1797,257.4836,14201.0
2016-11-14 11:50:00,288.19,288.38,288.08,288.19,46182.0,257.5104,257.6801,257.4121,257.5104,46182.0
2016-11-14 11:55:00,288.16,288.22,287.96,288.1,9676.0,257.4836,257.5372,257.3048,257.4299,9676.0
2016-11-14 12:00:00,288.17,288.22,287.76,287.87,10698.0,257.4925,257.5372,257.1261,257.2244,10698.0
2016-11-14 12:05:00,287.85,288.03,287.7,287.71,11929.0,257.2066,257.3674,257.0725,257.0815,11929.0
2016-11-14 12:10:00,287.69,287.72,287.57,287.64,4337.0,257.0636,257.0904,256.9564,257.0189,4337.0
2016-11-14 12:15:00,287.61,287.7,287.33,287.65,9408.0,256.9921,257.0725,256.7419,257.0278,9408.0
2016-11-14 12:20:00,287.58,287.75,287.46,287.58,26287.0,256.9653,257.1172,256.8581,256.9653,26287.0
2016-11-14 12:25:00,287.54,287.67,287.45,287.61,13948.0,256.9296,257.0457,256.8491,256.9921,13948.0
2016-11-14 12:30:00,287.6,287.67,287.43,287.52,15716.0,256.9832,257.0457,256.8313,256.9117,15716.0
2016-11-14 12:35:00,287.52,287.79,287.46,287.78,21804.0,256.9117,257.1529,256.8581,257.144,21804.0
2016-11-14 12:40:00,287.8,287.84,287.64,287.73,29154.0,257.1619,257.1976,257.0189,257.0993,29154.0
2016-11-14 12:45:00,287.82,288.0,287.73,287.95,17179.0,257.1797,257.3406,257.0993,257.2959,17179.0
2016-11-14 12:50:00,287.94,288.14,287.93,288.08,20768.0,257.287,257.4657,257.278,257.4121,20768.0
2016-11-14 12:55:00,288.04,288.22,287.88,288.1,13850.0,257.3763,257.5372,257.2334,257.4299,13850.0
2016-11-14 13:00:00,288.13,288.19,288.0,288.06,20138.0,257.4567,257.5104,257.3406,257.3942,20138.0
2016-11-14 13:05:00,287.97,288.23,287.88,288.23,8132.0,257.3138,257.5461,257.2334,257.5461,8132.0
2016-11-14 13:10:00,288.31,288.45,288.3,288.41,6600.0,257.6176,257.7427,257.6087,257.7069,6600.0
2016-11-14 13:15:00,288.5,288.57,288.31,288.37,14604.0,257.7874,257.8499,257.6176,257.6712,14604.0
2016-11-14 13:20:00,288.38,288.48,288.18,288.19,9916.0,257.6801,257.7695,257.5014,257.5104,9916.0
2016-11-14 13:25:00,288.2,288.2,288.01,288.09,23452.0,257.5193,257.5193,257.3495,257.421,23452.0
2016-11-14 13:30:00,288.21,288.45,288.11,288.22,7721.0,257.5282,257.7427,257.4389,257.5372,7721.0
2016-11-14 13:35:00,288.29,288.45,288.29,288.41,8316.0,257.5997,257.7427,257.5997,257.7069,8316.0
2016-11-14 13:40:00,288.32,288.45,288.31,288.37,10414.0,257.6265,257.7427,257.6176,257.6712,10414.0
2016-11-14 13:45:00,288.38,288.52,288.16,288.4,9740.0,257.6801,257.8052,257.4836,257.698,9740.0
2016-11-14 13:50:00,288.46,288.48,288.16,288.23,21669.0,257.7516,257.7695,257.4836,257.5461,21669.0
2016-11-14 13:55:00,288.37,288.43,288.09,288.22,38338.0,257.6712,257.7248,257.421,257.5372,38338.0
2016-11-14 14:00:00,288.23,288.32,288.02,288.02,12213.0,257.5461,257.6265,257.3585,257.3585,12213.0
2016-11-14 14:05:00,287.98,288.25,287.97,288.25,11241.0,257.3227,257.564,257.3138,257.564,11241.0
2016-11-14 14:10:00,288.2,288.41,288.15,288.34,17677.0,257.5193,257.7069,257.4746,257.6444,17677.0
2016-11-14 14:15:00,288.31,288.41,288.18,288.18,9512.0,257.6176,257.7069,257.5014,257.5014,9512.0
2016-11-14 14:20:00,288.15,288.24,288.07,288.17,5769.0,257.4746,257.555,257.4031,257.4925,5769.0
2016-11-14 14:25:00,288.21,288.39,288.05,288.18,22391.0,257.5282,257.6891,257.3853,257.5014,22391.0
2016-11-14 14:30:00,288.25,288.36,288.03,288.27,23305.0,257.564,257.6623,257.3674,257.5818,23305.0
2016-11-14 14:35:00,288.2,288.3,288.14,288.15,15322.0,257.5193,257.6087,257.4657,257.4746,15322.0
2016-11-14 14:40:00,288.14,288.15,287.92,288.01,14007.0,257.4657,257.4746,257.2691,257.3495,14007.0
2016-11-14 14:45:00,288.01,288.28,287.94,288.28,9333.0,257.3495,257.5908,257.287,257.5908,9333.0
2016-11-14 14:50:00,288.23,288.36,288.15,288.28,19523.0,257.5461,257.6623,257.4746,257.5908,19523.0
2016-11-14 14:55:00,288.26,288.63,288.24,288.57,36696.0,257.5729,257.9035,257.555,257.8499,36696.0
2016-11-14 15:00:00,288.57,288.78,288.39,288.76,22222.0,257.8499,258.0376,257.6891,258.0197,22222.0
2016-11-14 15:05:00,288.68,288.68,288.47,288.57,13667.0,257.9482,257.9482,257.7606,257.8499,13667.0
2016-11-14 15:10:00,288.6,288.77,288.6,288.71,16154.0,257.8767,258.0286,257.8767,257.975,16154.0
2016-11-14 15:15:00,288.71,288.87,288.7,288.84,20967.0,257.975,258.118,257.9661,258.0912,20967.0
2016-11-14 15:20:00,288.88,289.0,288.76,288.97,17452.0,258.1269,258.2341,258.0197,258.2073,17452.0
2016-11-14 15:25:00,288.97,289.02,288.84,288.99,15176.0,258.2073,258.252,258.0912,258.2252,15176.0
2016-11-14 15:30:00,289.0,289.18,289.0,289.16,22685.0,258.2341,258.395,258.2341,258.3771,22685.0
2016-11-14 15:35:00,289.11,289.2,289.01,289.12,49677.0,258.3324,258.4128,258.2431,258.3414,49677.0
2016-11-14 15:40:00,289.1,289.13,288.73,288.75,30997.0,258.3235,258.3503,257.9929,258.0107,30997.0
2016-11-14 15:45:00,288.72,288.88,288.56,288.84,35372.0,257.9839,258.1269,257.841,258.0912,35372.0
2016-11-14 15:50:00,288.83,289.05,288.73,288.96,20436.0,258.0822,258.2788,257.9929,258.1984,20436.0
2016-11-14 15:55:00,288.94,289.2,288.88,289.17,96333.0,258.1805,258.4128,258.1269,258.386,96333.0
2016-11-15 09:30:00,289.25,289.37,288.93,289.22,56847.0,258.4575,258.5647,258.1716,258.4307,56847.0
2016-11-15 09:35:00,289.3,289.62,289.23,289.28,36882.0,258.5022,258.7881,258.4396,258.4843,36882.0
2016-11-15 09:40:00,289.26,289.33,288.68,288.71,29371.0,258.4665,258.529,257.9482,257.975,29371.0
2016-11-15 09:45:00,288.68,288.8,288.36,288.41,13155.0,257.9482,258.0554,257.6623,257.7069,13155.0
2016-11-15 09:50:00,288.43,288.74,288.43,288.58,19390.0,257.7248,258.0018,257.7248,257.8588,19390.0
2016-11-15 09:55:00,288.57,288.58,288.18,288.23,6670.0,257.8499,257.8588,257.5014,257.5461,6670.0
2016-11-15 10:00:00,288.23,288.6,288.22,288.56,6564.0,257.5461,257.8767,257.5372,257.841,6564.0
2016-11-15 10:05:00,288.48,288.74,288.43,288.52,11290.0,257.7695,258.0018,257.7248,257.8052,11290.0
2016-11-15 10:10:00,288.63,288.85,288.59,288.78,7478.0,257.9035,258.1001,257.8678,258.0376,7478.0
2016-11-15 10:15:00,288.8,289.35,288.8,289.19,18887.0,258.0554,258.5469,258.0554,258.4039,18887.0
2016-11-15 10:20:00,289.19,289.39,289.07,289.33,9187.0,258.4039,258.5826,258.2967,258.529,9187.0
2016-11-15 10:25:00,289.31,289.38,289.11,289.34,35749.0,258.5111,258.5737,258.3324,258.5379,35749.0
2016-11-15 10:30:00,289.43,289.47,288.97,288.98,11560.0,258.6184,258.6541,258.2073,258.2163,11560.0
2016-11-15 10:35:00,289.09,289.43,288.99,288.99,8568.0,258.3146,258.6184,258.2252,258.2252,8568.0
2016-11-15 10:40:00,288.97,289.15,288.93,289.15,7700.0,258.2073,258.3682,258.1716,258.3682,7700.0
2016-11-15 10:45:00,289.25,289.42,289.24,289.42,8027.0,258.4575,258.6094,258.4486,258.6094,8027.0
2016-11-15 10:50:00,289.44,289.48,289.14,289.41,16292.0,258.6273,258.663,258.3592,258.6005,16292.0
2016-11-15 10:55:00,289.48,289.48,289.29,289.33,22648.0,258.663,258.663,258.4933,258.529,22648.0
2016-11-15 11:00:00,289.32,289.47,289.24,289.24,11300.0,258.5201,258.6541,258.4486,258.4486,11300.0
2016-11-15 11:05:00,289.38,289.58,289.38,289.41,8582.0,258.5737,258.7524,258.5737,258.6005,8582.0
2016-11-15 11:10:00,289.44,289.45,289.28,289.38,9050.0,258.6273,258.6362,258.4843,258.5737,9050.0
2016-11-15 11:15:00,289.43,289.57,289.32,289.32,6800.0,258.6184,258.7435,258.5201,258.5201,6800.0
2016-11-15 11:20:00,289.4,289.44,289.16,289.16,17349.0,258.5915,258.6273,258.3771,258.3771,17349.0
2016-11-15 11:25:00,289.09,289.23,289.09,289.19,4700.0,258.3146,258.4396,258.3146,258.4039,4700.0
2016-11-15 11:30:00,289.25,289.36,289.23,289.29,8268.0,258.4575,258.5558,258.4396,258.4933,8268.0
2016-11-15 11:35:00,289.27,289.34,289.17,289.23,9317.0,258.4754,258.5379,258.386,258.4396,9317.0
2016-11-15 11:40:00,289.18,289.32,289.14,289.21,5099.0,258.395,258.5201,258.3592,258.4218,5099.0
2016-11-15 11:45:00,289.18,289.27,288.98,289.04,4164.0,258.395,258.4754,258.2163,258.2699,4164.0
2016-11-15 11:50:00,289.1,289.21,289.04,289.13,31433.0,258.3235,258.4218,258.2699,258.3503,31433.0
2016-11-15 11:55:00,289.2,289.36,289.14,289.34,116601.0,258.4128,258.5558,258.3592,258.5379,116601.0
2016-11-15 12:00:00,289.31,289.47,289.23,289.47,17085.0,258.5111,258.6541,258.4396,258.6541,17085.0
2016-11-15 12:05:00,289.48,289.54,289.39,289.46,5300.0,258.663,258.7166,258.5826,258.6452,5300.0
2016-11-15 12:10:00,289.45,289.58,289.44,289.58,5253.0,258.6362,258.7524,258.6273,258.7524,5253.0
2016-11-15 12:15:00,289.58,289.61,289.53,289.53,4785.0,258.7524,258.7792,258.7077,258.7077,4785.0
2016-11-15 12:20:00,289.55,289.55,289.43,289.53,9658.0,258.7256,258.7256,258.6184,258.7077,9658.0
2016-11-15 12:25:00,289.52,289.52,289.41,289.41,4160.0,258.6988,258.6988,258.6005,258.6005,4160.0
2016-11-15 12:30:00,289.41,289.52,289.4,289.52,4940.0,258.6005,258.6988,258.5915,258.6988,4940.0
2016-11-15 12:35:00,289.51,289.51,289.35,289.42,16050.0,258.6898,258.6898,258.5469,258.6094,16050.0
2016-11-15 12:40:00,289.44,289.5,289.14,289.14,9786.0,258.6273,258.6809,258.3592,258.3592,9786.0
2016-11-15 12:45:00,289.17,289.44,289.17,289.39,3700.0,258.386,258.6273,258.386,258.5826,3700.0
2016-11-15 12:50:00,289.35,289.35,289.23,289.29,3600.0,258.5469,258.5469,258.4396,258.4933,3600.0
2016-11-15 12:55:00,289.34,289.38,289.21,289.21,13183.0,258.5379,258.5737,258.4218,258.4218,13183.0
2016-11-15 13:00:00,289.23,289.36,289.23,289.28,4755.0,258.4396,258.5558,258.4396,258.4843,4755.0
2016-11-15 13:05:00,289.34,289.55,289.29,289.45,10718.0,258.5379,258.7256,258.4933,258.6362,10718.0
2016-11-15 13:10:00,289.44,289.52,289.37,289.47,7800.0,258.6273,258.6988,258.5647,258.6541,7800.0
2016-11-15 13:15:00,289.51,289.54,289.37,289.38,8099.0,258.6898,258.7166,258.5647,258.5737,8099.0
2016-11-15 13:20:00,289.36,289.47,289.33,289.47,5961.0,258.5558,258.6541,258.529,258.6541,5961.0
2016-11-15 13:25:00,289.47,289.61,289.36,289.36,7051.0,258.6541,258.7792,258.5558,258.5558,7051.0
2016-11-15 13:30:00,289.33,289.55,289.32,289.48,4618.0,258.529,258.7256,258.5201,258.663,4618.0
2016-11-15 13:35:00,289.47,289.56,289.41,289.56,7448.0,258.6541,258.7345,258.6005,258.7345,7448.0
2016-11-15 13:40:00,289.58,289.61,289.49,289.54,3914.0,258.7524,258.7792,258.672,258.7166,3914.0
2016-11-15 13:45:00,289.61,289.64,289.43,289.6,23246.0,258.7792,258.806,258.6184,258.7703,23246.0
2016-11-15 13:50:00,289.61,289.72,289.58,289.65,17718.0,258.7792,258.8775,258.7524,258.8149,17718.0
2016-11-15 13:55:00,289.62,289.66,289.57,289.6,4945.0,258.7881,258.8239,258.7435,258.7703,4945.0
2016-11-15 14:00:00,289.7,289.77,289.55,289.55,9966.0,258.8596,258.9222,258.7256,258.7256,9966.0
2016-11-15 14:05:00,289.55,289.61,289.53,289.57,4020.0,258.7256,258.7792,258.7077,258.7435,4020.0
2016-11-15 14:10:00,289.59,289.81,289.55,289.75,12313.0,258.7613,258.9579,258.7256,258.9043,12313.0
2016-11-15 14:15:00,289.7,289.78,289.68,289.75,15626.0,258.8596,258.9311,258.8417,258.9043,15626.0
2016-11-15 14:20:00,289.76,289.79,289.72,289.73,6628.0,258.9132,258.94,258.8775,258.8864,6628.0
2016-11-15 14:25:00,289.7,289.93,289.7,289.81,11004.0,258.8596,259.0651,258.8596,258.9579,11004.0
2016-11-15 14:30:00,289.84,290.06,289.84,289.99,14231.0,258.9847,259.1813,258.9847,259.1187,14231.0
2016-11-15 14:35:00,290.05,290.13,290.02,290.05,6853.0,259.1724,259.2438,259.1455,259.1724,6853.0
2016-11-15 14:40:00,290.07,290.24,290.01,290.22,9722.0,259.1902,259.3421,259.1366,259.3243,9722.0
2016-11-15 14:45:00,290.18,290.23,290.14,290.14,7996.0,259.2885,259.3332,259.2528,259.2528,7996.0
2016-11-15 14:50:00,290.18,290.35,290.12,290.32,12118.0,259.2885,259.4404,259.2349,259.4136,12118.0
2016-11-15 14:55:00,290.35,290.44,290.29,290.32,18056.0,259.4404,259.5208,259.3868,259.4136,18056.0
2016-11-15 15:00:00,290.35,290.55,290.3,290.3,8266.0,259.4404,259.6191,259.3957,259.3957,8266.0
2016-11-15 15:05:00,290.34,290.35,290.22,290.3,5185.0,259.4315,259.4404,259.3243,259.3957,5185.0
2016-11-15 15:10:00,290.29,290.38,290.26,290.35,11159.0,259.3868,259.4672,259.36,259.4404,11159.0
2016-11-15 15:15:00,290.36,290.45,290.34,290.4,6906.0,259.4494,259.5298,259.4315,259.4851,6906.0
2016-11-15 15:20:00,290.36,290.48,290.36,290.41,9644.0,259.4494,259.5566,259.4494,259.494,9644.0
2016-11-15 15:25:00,290.43,290.63,290.43,290.56,7238.0,259.5119,259.6906,259.5119,259.6281,7238.0
2016-11-15 15:30:00,290.54,290.6,290.54,290.54,16463.0,259.6102,259.6638,259.6102,259.6102,16463.0
2016-11-15 15:35:00,290.57,290.71,290.52,290.71,22999.0,259.637,259.7621,259.5923,259.7621,22999.0
2016-11-15 15:40:00,290.76,290.84,290.74,290.77,15589.0,259.8068,259.8783,259.7889,259.8157,15589.0
2016-11-15 15:45:00,290.75,290.78,290.61,290.64,28713.0,259.7978,259.8246,259.6727,259.6995,28713.0
2016-11-15 15:50:00,290.62,290.62,290.41,290.47,29055.0,259.6817,259.6817,259.494,259.5476,29055.0
2016-11-15 15:55:00,290.49,290.52,290.29,290.42,110596.0,259.5655,259.5923,259.3868,259.503,110596.0
2016-11-16 09:30:00,290.16,290.16,289.56,289.88,47425.0,259.2706,259.2706,258.7345,259.0204,47425.0
2016-11-16 09:35:00,289.85,290.27,289.85,290.21,55198.0,258.9936,259.3689,258.9936,259.3153,55198.0
2016-11-16 09:40:00,290.27,290.38,289.99,290.34,41506.0,259.3689,259.4672,259.1187,259.4315,41506.0
2016-11-16 09:45:00,290.36,290.48,290.18,290.42,23198.0,259.4494,259.5566,259.2885,259.503,23198.0
2016-11-16 09:50:00,290.42,290.53,290.18,290.18,14706.0,259.503,259.6013,259.2885,259.2885,14706.0
2016-11-16 09:55:00,290.06,290.16,289.78,289.78,13771.0,259.1813,259.2706,258.9311,258.9311,13771.0
2016-11-16 10:00:00,289.75,289.9,289.7,289.72,11835.0,258.9043,259.0383,258.8596,258.8775,11835.0
2016-11-16 10:05:00,289.72,290.33,289.68,290.18,87431.0,258.8775,259.4225,258.8417,259.2885,87431.0
2016-11-16 10:10:00,290.17,290.19,290.01,290.01,6266.0,259.2796,259.2974,259.1366,259.1366,6266.0
2016-11-16 10:15:00,290.06,290.12,289.96,289.96,7469.0,259.1813,259.2349,259.0919,259.0919,7469.0
2016-11-16 10:20:00,289.96,290.48,289.95,290.42,17074.0,259.0919,259.5566,259.083,259.503,17074.0
2016-11-16 10:25:00,290.37,290.38,290.16,290.19,10901.0,259.4583,259.4672,259.2706,259.2974,10901.0
2016-11-16 10:30:00,290.16,290.58,290.04,290.58,4986.0,259.2706,259.6459,259.1634,259.6459,4986.0
2016-11-16 10:35:00,290.62,290.74,290.62,290.65,13539.0,259.6817,259.7889,259.6817,259.7085,13539.0
2016-11-16 10:40:00,290.6,290.92,290.6,290.76,19142.0,259.6638,259.9497,259.6638,259.8068,19142.0
2016-11-16 10:45:00,290.77,290.86,290.65,290.69,9333.0,259.8157,259.8961,259.7085,259.7442,9333.0
2016-11-16 10:50:00,290.69,290.76,290.5,290.5,10837.0,259.7442,259.8068,259.5744,259.5744,10837.0
2016-11-16 10:55:00,290.47,290.52,290.3,290.4,6665.0,259.5476,259.5923,259.3957,259.4851,6665.0
2016-11-16 11:00:00,290.44,290.45,290.0,290.08,20197.0,259.5208,259.5298,259.1277,259.1992,20197.0
2016-11-16 11:05:00,290.15,290.33,290.08,290.08,22410.0,259.2617,259.4225,259.1992,259.1992,22410.0
2016-11-16 11:10:00,290.1,290.19,290.01,290.13,20942.0,259.217,259.2974,259.1366,259.2438,20942.0
2016-11-16 11:15:00,290.13,290.25,290.05,290.08,33813.0,259.2438,259.3511,259.1724,259.1992,33813.0
2016-11-16 11:20:00,290.06,290.15,290.01,290.01,24646.0,259.1813,259.2617,259.1366,259.1366,24646.0
2016-11-16 11:25:00,290.02,290.39,289.98,290.39,12368.0,259.1455,259.4762,259.1098,259.4762,12368.0
2016-11-16 11:30:00,290.4,290.4,290.2,290.35,9290.0,259.4851,259.4851,259.3064,259.4404,9290.0
2016-11-16 11:35:00,290.33,290.39,290.06,290.11,39082.0,259.4225,259.4762,259.1813,259.226,39082.0
2016-11-16 11:40:00,290.12,290.34,289.97,289.97,27877.0,259.2349,259.4315,259.1009,259.1009,27877.0
2016-11-16 11:45:00,289.97,290.19,289.88,290.14,39990.0,259.1009,259.2974,259.0204,259.2528,39990.0
2016-11-16 11:50:00,290.21,290.22,289.86,289.87,10630.0,259.3153,259.3243,259.0026,259.0115,10630.0
2016-11-16 11:55:00,289.96,289.96,289.87,289.9,5160.0,259.0919,259.0919,259.0115,259.0383,5160.0
2016-11-16 12:00:00,289.79,289.84,289.73,289.8,8778.0,258.94,258.9847,258.8864,258.949,8778.0
2016-11-16 12:05:00,289.73,289.79,289.64,289.69,4898.0,258.8864,258.94,258.806,258.8507,4898.0
2016-11-16 12:10:00,289.7,289.77,289.67,289.75,11552.0,258.8596,258.9222,258.8328,258.9043,11552.0
2016-11-16 12:15:00,289.74,289.74,289.59,289.61,2600.0,258.8954,258.8954,258.7613,258.7792,2600.0
2016-11-16 12:20:00,289.5,289.62,289.49,289.56,5700.0,258.6809,258.7881,258.672,258.7345,5700.0
2016-11-16 12:25:00,289.62,289.8,289.59,289.8,10592.0,258.7881,258.949,258.7613,258.949,10592.0
2016-11-16 12:30:00,289.77,289.88,289.76,289.85,2990.0,258.9222,259.0204,258.9132,258.9936,2990.0
2016-11-16 12:35:00,289.83,289.84,289.76,289.79,5369.0,258.9758,258.9847,258.9132,258.94,5369.0
2016-11-16 12:40:00,289.77,289.79,289.66,289.66,3364.0,258.9222,258.94,258.8239,258.8239,3364.0
2016-11-16 12:45:00,289.68,289.73,289.66,289.69,14643.0,258.8417,258.8864,258.8239,258.8507,14643.0
2016-11-16 12:50:00,289.71,289.73,289.59,289.59,3000.0,258.8685,258.8864,258.7613,258.7613,3000.0
2016-11-16 12:55:00,289.86,289.86,289.71,289.75,5447.0,259.0026,259.0026,258.8685,258.9043,5447.0
2016-11-16 13:00:00,289.76,289.8,289.52,289.55,3200.0,258.9132,258.949,258.6988,258.7256,3200.0
2016-11-16 13:05:00,289.55,289.58,289.42,289.42,5734.0,258.7256,258.7524,258.6094,258.6094,5734.0
2016-11-16 13:10:00,289.46,289.59,289.42,289.56,2861.0,258.6452,258.7613,258.6094,258.7345,2861.0
2016-11-16 13:15:00,289.55,289.55,289.37,289.49,3100.0,258.7256,258.7256,258.5647,258.672,3100.0
2016-11-16 13:20:00,289.48,289.52,289.42,289.51,1915.0,258.663,258.6988,258.6094,258.6898,1915.0
2016-11-16 13:25:00,289.53,289.56,289.47,289.51,7905.0,258.7077,258.7345,258.6541,258.6898,7905.0
2016-11-16 13:30:00,289.51,289.57,289.46,289.54,4130.0,258.6898,258.7435,258.6452,258.7166,4130.0
2016-11-16 13:35:00,289.51,289.76,289.46,289.76,5437.0,258.6898,258.9132,258.6452,258.9132,5437.0
2016-11-16 13:40:00,289.75,289.75,289.66,289.7,6181.0,258.9043,258.9043,258.8239,258.8596,6181.0
2016-11-16 13:45:00,289.68,289.7,289.64,289.65,2600.0,258.8417,258.8596,258.806,258.8149,2600.0
2016-11-16 13:50:00,289.65,289.79,289.65,289.74,3674.0,258.8149,258.94,258.8149,258.8954,3674.0
2016-11-16 13:55:00,289.74,289.8,289.74,289.77,2300.0,258.8954,258.949,258.8954,258.9222,2300.0
2016-11-16 14:00:00,289.8,289.93,289.79,289.93,14683.0,258.949,259.0651,258.94,259.0651,14683.0
2016-11-16 14:05:00,289.95,290.06,289.91,289.99,14295.0,259.083,259.1813,259.0473,259.1187,14295.0
2016-11-16 14:10:00,290.01,290.06,289.89,290.06,8574.0,259.1366,259.1813,259.0294,259.1813,8574.0
2016-11-16 14:15:00,290.08,290.08,289.98,290.0,6202.0,259.1992,259.1992,259.1098,259.1277,6202.0
2016-11-16 14:20:00,289.99,290.11,289.96,289.96,8206.0,259.1187,259.226,259.0919,259.0919,8206.0
2016-11-16 14:25:00,289.95,290.11,289.95,290.09,10708.0,259.083,259.226,259.083,259.2081,10708.0
2016-11-16 14:30:00,290.04,290.15,290.03,290.13,4563.0,259.1634,259.2617,259.1545,259.2438,4563.0
2016-11-16 14:35:00,290.12,290.14,290.04,290.14,10312.0,259.2349,259.2528,259.1634,259.2528,10312.0
2016-11-16 14:40:00,290.17,290.26,290.11,290.13,6484.0,259.2796,259.36,259.226,259.2438,6484.0
2016-11-16 14:45:00,290.13,290.22,290.13,290.18,6544.0,259.2438,259.3243,259.2438,259.2885,6544.0
2016-11-16 14:50:00,290.21,290.24,290.12,290.16,15898.0,259.3153,259.3421,259.2349,259.2706,15898.0
2016-11-16 14:55:00,290.13,290.24,290.13,290.18,14363.0,259.2438,259.3421,259.2438,259.2885,14363.0
2016-11-16 15:00:00,290.2,290.3,290.14,290.16,8201.0,259.3064,259.3957,259.2528,259.2706,8201.0
2016-11-16 15:05:00,290.18,290.36,290.18,290.36,10708.0,259.2885,259.4494,259.2885,259.4494,10708.0
2016-11-16 15:10:00,290.34,290.45,290.31,290.36,12030.0,259.4315,259.5298,259.4047,259.4494,12030.0
2016-11-16 15:15:00,290.34,290.49,290.33,290.44,15648.0,259.4315,259.5655,259.4225,259.5208,15648.0
2016-11-16 15:20:00,290.44,290.45,290.37,290.43,12821.0,259.5208,259.5298,259.4583,259.5119,12821.0
2016-11-16 15:25:00,290.45,290.49,290.35,290.49,10276.0,259.5298,259.5655,259.4404,259.5655,10276.0
2016-11-16 15:30:00,290.47,290.5,290.38,290.39,7386.0,259.5476,259.5744,259.4672,259.4762,7386.0
2016-11-16 15:35:00,290.36,290.46,290.33,290.44,11316.0,259.4494,259.5387,259.4225,259.5208,11316.0
2016-11-16 15:40:00,290.47,290.66,290.46,290.53,10396.0,259.5476,259.7174,259.5387,259.6013,10396.0
2016-11-16 15:45:00,290.56,290.59,290.38,290.39,22024.0,259.6281,259.6549,259.4672,259.4762,22024.0
2016-11-16 15:50:00,290.35,290.37,290.22,290.3,23549.0,259.4404,259.4583,259.3243,259.3957,23549.0
2016-11-16 15:55:00,290.3,290.52,290.27,290.52,50562.0,259.3957,259.5923,259.3689,259.5923,50562.0
2016-11-17 09:30:00,291.26,291.59,290.97,291.32,47031.0,260.2535,260.5484,259.9944,260.3072,47031.0
2016-11-17 09:35:00,291.35,292.01,291.35,291.82,31408.0,260.334,260.9237,260.334,260.7539,31408.0
2016-11-17 09:40:00,291.81,292.12,291.63,291.65,39241.0,260.745,261.022,260.5842,260.602,39241.0
2016-11-17 09:45:00,291.69,292.53,291.68,292.5,51346.0,260.6378,261.3883,260.6288,261.3615,51346.0
2016-11-17 09:50:00,292.42,292.47,291.86,291.86,43721.0,261.2901,261.3347,260.7897,260.7897,43721.0
2016-11-17 09:55:00,291.84,292.43,291.8,292.25,23161.0,260.7718,261.299,260.7361,261.1381,23161.0
2016-11-17 10:00:00,292.29,292.41,292.12,292.41,23556.0,261.1739,261.2811,261.022,261.2811,23556.0
2016-11-17 10:05:00,292.42,292.48,291.99,292.05,15204.0,261.2901,261.3437,260.9058,260.9594,15204.0
2016-11-17 10:10:00,292.09,292.19,291.88,291.97,14250.0,260.9952,261.0845,260.8075,260.888,14250.0
2016-11-17 10:15:00,291.97,292.06,291.6,291.88,23538.0,260.888,260.9684,260.5573,260.8075,23538.0
2016-11-17 10:20:00,291.89,292.01,291.69,291.69,28139.0,260.8165,260.9237,260.6378,260.6378,28139.0
2016-11-17 10:25:00,291.72,291.97,291.69,291.8,12754.0,260.6646,260.888,260.6378,260.7361,12754.0
2016-11-17 10:30:00,291.76,291.76,291.26,291.41,17679.0,260.7003,260.7003,260.2535,260.3876,17679.0
2016-11-17 10:35:00,291.41,291.71,291.41,291.69,32544.0,260.3876,260.6556,260.3876,260.6378,32544.0
2016-11-17 10:40:00,291.68,291.88,291.54,291.85,23110.0,260.6288,260.8075,260.5037,260.7807,23110.0
2016-11-17 10:45:00,291.86,291.91,291.75,291.78,28603.0,260.7897,260.8343,260.6914,260.7182,28603.0
2016-11-17 10:50:00,291.77,291.82,291.64,291.65,13054.0,260.7092,260.7539,260.5931,260.602,13054.0
2016-11-17 10:55:00,291.69,291.93,291.46,291.46,21653.0,260.6378,260.8522,260.4322,260.4322,21653.0
2016-11-17 11:00:00,291.51,291.84,291.45,291.74,10787.0,260.4769,260.7718,260.4233,260.6824,10787.0
2016-11-17 11:05:00,291.73,292.02,291.73,292.02,5752.0,260.6735,260.9326,260.6735,260.9326,5752.0
2016-11-17 11:10:00,292.12,292.3,292.05,292.18,24823.0,261.022,261.1828,260.9594,261.0756,24823.0
2016-11-17 11:15:00,292.22,292.26,292.04,292.25,15063.0,261.1113,261.1471,260.9505,261.1381,15063.0
2016-11-17 11:20:00,292.24,292.28,292.15,292.19,5420.0,261.1292,261.165,261.0488,261.0845,5420.0
2016-11-17 11:25:00,292.16,292.16,292.06,292.09,5946.0,261.0577,261.0577,260.9684,260.9952,5946.0
2016-11-17 11:30:00,292.09,292.13,291.83,291.91,12154.0,260.9952,261.0309,260.7629,260.8343,12154.0
2016-11-17 11:35:00,291.91,292.15,291.91,292.09,8042.0,260.8343,261.0488,260.8343,260.9952,8042.0
2016-11-17 11:40:00,292.12,292.32,292.08,292.31,13341.0,261.022,261.2007,260.9862,261.1918,13341.0
2016-11-17 11:45:00,292.34,292.53,292.29,292.36,13144.0,261.2186,261.3883,261.1739,261.2364,13144.0
2016-11-17 11:50:00,292.44,292.47,292.38,292.38,11402.0,261.3079,261.3347,261.2543,261.2543,11402.0
2016-11-17 11:55:00,292.4,292.4,292.26,292.32,5030.0,261.2722,261.2722,261.1471,261.2007,5030.0
2016-11-17 12:00:00,292.31,292.4,292.25,292.38,10651.0,261.1918,261.2722,261.1381,261.2543,10651.0
2016-11-17 12:05:00,292.41,292.47,292.38,292.39,18823.0,261.2811,261.3347,261.2543,261.2632,18823.0
2016-11-17 12:10:00,292.41,292.46,292.25,292.42,10920.0,261.2811,261.3258,261.1381,261.2901,10920.0
2016-11-17 12:15:00,292.48,292.48,292.35,292.39,11050.0,261.3437,261.3437,261.2275,261.2632,11050.0
2016-11-17 12:20:00,292.43,292.64,292.41,292.64,15456.0,261.299,261.4866,261.2811,261.4866,15456.0
2016-11-17 12:25:00,292.68,292.68,292.47,292.56,20301.0,261.5224,261.5224,261.3347,261.4151,20301.0
2016-11-17 12:30:00,292.55,292.66,292.49,292.52,13407.0,261.4062,261.5045,261.3526,261.3794,13407.0
2016-11-17 12:35:00,292.5,292.58,292.46,292.49,26200.0,261.3615,261.433,261.3258,261.3526,26200.0
2016-11-17 12:40:00,292.56,292.62,292.49,292.54,14303.0,261.4151,261.4688,261.3526,261.3973,14303.0
2016-11-17 12:45:00,292.55,292.57,292.21,292.33,19777.0,261.4062,261.4241,261.1024,261.2096,19777.0
2016-11-17 12:50:00,292.32,292.39,292.22,292.27,11318.0,261.2007,261.2632,261.1113,261.156,11318.0
2016-11-17 12:55:00,292.24,292.32,292.24,292.26,11410.0,261.1292,261.2007,261.1292,261.1471,11410.0
2016-11-17 13:00:00,292.23,292.35,292.22,292.27,5671.0,261.1203,261.2275,261.1113,261.156,5671.0
2016-11-17 13:05:00,292.29,292.41,292.24,292.24,14638.0,261.1739,261.2811,261.1292,261.1292,14638.0
2016-11-17 13:10:00,292.23,292.3,292.22,292.29,8806.0,261.1203,261.1828,261.1113,261.1739,8806.0
2016-11-17 13:15:00,292.29,292.33,292.21,292.29,11355.0,261.1739,261.2096,261.1024,261.1739,11355.0
2016-11-17 13:20:00,292.26,292.26,292.17,292.23,6896.0,261.1471,261.1471,261.0667,261.1203,6896.0
2016-11-17 13:25:00,292.18,292.18,292.09,292.17,6436.0,261.0756,261.0756,260.9952,261.0667,6436.0
2016-11-17 13:30:00,292.3,292.33,292.24,292.32,7876.0,261.1828,261.2096,261.1292,261.2007,7876.0
2016-11-17 13:35:00,292.31,292.4,292.28,292.32,27604.0,261.1918,261.2722,261.165,261.2007,27604.0
2016-11-17 13:40:00,292.31,292.4,292.26,292.32,7452.0,261.1918,261.2722,261.1471,261.2007,7452.0
2016-11-17 13:45:00,292.3,292.33,292.21,292.29,8841.0,261.1828,261.2096,261.1024,261.1739,8841.0
2016-11-17 13:50:00,292.3,292.3,292.11,292.11,7340.0,261.1828,261.1828,261.0131,261.0131,7340.0
2016-11-17 13:55:00,292.12,292.19,292.04,292.05,21154.0,261.022,261.0845,260.9505,260.9594,21154.0
2016-11-17 14:00:00,292.04,292.05,291.93,291.93,22386.0,260.9505,260.9594,260.8522,260.8522,22386.0
2016-11-17 14:05:00,291.91,292.03,291.7,292.03,15842.0,260.8343,260.9416,260.6467,260.9416,15842.0
2016-11-17 14:10:00,292.02,292.1,291.96,292.01,13357.0,260.9326,261.0041,260.879,260.9237,13357.0
2016-11-17 14:15:00,292.0,292.25,292.0,292.16,17121.0,260.9148,261.1381,260.9148,261.0577,17121.0
2016-11-17 14:20:00,292.15,292.22,292.0,292.16,11268.0,261.0488,261.1113,260.9148,261.0577,11268.0
2016-11-17 14:25:00,292.18,292.18,292.08,292.1,11340.0,261.0756,261.0756,260.9862,261.0041,11340.0
2016-11-17 14:30:00,292.1,292.12,291.92,292.05,18080.0,261.0041,261.022,260.8433,260.9594,18080.0
2016-11-17 14:35:00,292.02,292.03,291.95,292.01,13654.0,260.9326,260.9416,260.8701,260.9237,13654.0
2016-11-17 14:40:00,292.01,292.06,291.95,291.95,17054.0,260.9237,260.9684,260.8701,260.8701,17054.0
2016-11-17 14:45:00,291.94,292.0,291.87,291.92,29142.0,260.8611,260.9148,260.7986,260.8433,29142.0
2016-11-17 14:50:00,291.9,291.92,291.78,291.78,4775.0,260.8254,260.8433,260.7182,260.7182,4775.0
2016-11-17 14:55:00,291.77,291.9,291.74,291.81,22162.0,260.7092,260.8254,260.6824,260.745,22162.0
2016-11-17 15:00:00,291.8,291.91,291.75,291.84,11302.0,260.7361,260.8343,260.6914,260.7718,11302.0
2016-11-17 15:05:00,291.87,291.96,291.85,291.9,25447.0,260.7986,260.879,260.7807,260.8254,25447.0
2016-11-17 15:10:00,291.88,292.05,291.88,292.05,23322.0,260.8075,260.9594,260.8075,260.9594,23322.0
2016-11-17 15:15:00,292.06,292.13,291.98,292.01,35797.0,260.9684,261.0309,260.8969,260.9237,35797.0
2016-11-17 15:20:00,291.99,292.09,291.94,292.08,24478.0,260.9058,260.9952,260.8611,260.9862,24478.0
2016-11-17 15:25:00,292.07,292.18,292.07,292.11,19263.0,260.9773,261.0756,260.9773,261.0131,19263.0
2016-11-17 15:30:00,292.09,292.21,292.06,292.16,26459.0,260.9952,261.1024,260.9684,261.0577,26459.0
2016-11-17 15:35:00,292.18,292.26,292.11,292.21,27883.0,261.0756,261.1471,261.0131,261.1024,27883.0
2016-11-17 15:40:00,292.21,292.27,292.16,292.19,14081.0,261.1024,261.156,261.0577,261.0845,14081.0
2016-11-17 15:45:00,292.19,292.37,292.16,292.31,15839.0,261.0845,261.2454,261.0577,261.1918,15839.0
2016-11-17 15:50:00,292.3,292.33,292.16,292.16,22840.0,261.1828,261.2096,261.0577,261.0577,22840.0
2016-11-17 15:55:00,292.17,292.29,292.16,292.29,61605.0,261.0667,261.1739,261.0577,261.1739,61605.0
2016-11-18 09:30:00,292.62,292.78,292.32,292.46,68051.0,261.4688,261.6117,261.2007,261.3258,68051.0
2016-11-18 09:35:00,292.39,292.46,291.89,292.46,29144.0,261.2632,261.3258,260.8165,261.3258,29144.0
2016-11-18 09:40:00,292.49,292.49,292.02,292.2,28004.0,261.3526,261.3526,260.9326,261.0935,28004.0
2016-11-18 09:45:00,292.25,292.44,292.13,292.23,14867.0,261.1381,261.3079,261.0309,261.1203,14867.0
2016-11-18 09:50:00,292.46,292.55,292.33,292.38,13379.0,261.3258,261.4062,261.2096,261.2543,13379.0
2016-11-18 09:55:00,292.48,292.54,292.29,292.31,8544.0,261.3437,261.3973,261.1739,261.1918,8544.0
2016-11-18 10:00:00,292.28,292.88,292.27,292.74,22786.0,261.165,261.7011,261.156,261.576,22786.0
2016-11-18 10:05:00,292.6,292.86,292.6,292.74,5283.0,261.4509,261.6832,261.4509,261.576,5283.0
2016-11-18 10:10:00,292.76,292.82,292.61,292.82,10601.0,261.5939,261.6475,261.4598,261.6475,10601.0
2016-11-18 10:15:00,292.8,292.9,292.64,292.7,14673.0,261.6296,261.719,261.4866,261.5402,14673.0
2016-11-18 10:20:00,292.74,292.79,292.5,292.59,8525.0,261.576,261.6207,261.3615,261.442,8525.0
2016-11-18 10:25:00,292.61,292.88,292.61,292.8,13825.0,261.4598,261.7011,261.4598,261.6296,13825.0
2016-11-18 10:30:00,292.76,292.76,292.24,292.28,22466.0,261.5939,261.5939,261.1292,261.165,22466.0
2016-11-18 10:35:00,292.26,292.55,292.17,292.49,34857.0,261.1471,261.4062,261.0667,261.3526,34857.0
2016-11-18 10:40:00,292.46,292.52,292.33,292.44,15444.0,261.3258,261.3794,261.2096,261.3079,15444.0
2016-11-18 10:45:00,292.44,292.45,292.2,292.31,22641.0,261.3079,261.3169,261.0935,261.1918,22641.0
2016-11-18 10:50:00,292.34,292.42,292.17,292.38,18040.0,261.2186,261.2901,261.0667,261.2543,18040.0
2016-11-18 10:55:00,292.34,292.38,292.24,292.29,10242.0,261.2186,261.2543,261.1292,261.1739,10242.0
2016-11-18 11:00:00,292.25,292.41,292.12,292.21,13270.0,261.1381,261.2811,261.022,261.1024,13270.0
2016-11-18 11:05:00,292.23,292.26,292.08,292.19,12134.0,261.1203,261.1471,260.9862,261.0845,12134.0
2016-11-18 11:10:00,292.19,292.32,292.16,292.32,9767.0,261.0845,261.2007,261.0577,261.2007,9767.0
2016-11-18 11:15:00,292.33,292.46,292.3,292.43,16550.0,261.2096,261.3258,261.1828,261.299,16550.0
2016-11-18 11:20:00,292.39,292.52,292.35,292.35,11538.0,261.2632,261.3794,261.2275,261.2275,11538.0
2016-11-18 11:25:00,292.33,292.51,292.31,292.5,20081.0,261.2096,261.3705,261.1918,261.3615,20081.0
2016-11-18 11:30:00,292.5,292.53,292.34,292.34,14898.0,261.3615,261.3883,261.2186,261.2186,14898.0
2016-11-18 11:35:00,292.35,292.48,292.35,292.46,5385.0,261.2275,261.3437,261.2275,261.3258,5385.0
2016-11-18 11:40:00,292.49,292.53,292.45,292.48,9400.0,261.3526,261.3883,261.3169,261.3437,9400.0
2016-11-18 11:45:00,292.45,292.49,292.31,292.31,12085.0,261.3169,261.3526,261.1918,261.1918,12085.0
2016-11-18 11:50:00,292.31,292.36,292.19,292.27,13397.0,261.1918,261.2364,261.0845,261.156,13397.0
2016-11-18 11:55:00,292.27,292.29,292.13,292.21,6458.0,261.156,261.1739,261.0309,261.1024,6458.0
2016-11-18 12:00:00,292.19,292.28,292.18,292.2,7266.0,261.0845,261.165,261.0756,261.0935,7266.0
2016-11-18 12:05:00,292.17,292.22,292.1,292.16,9200.0,261.0667,261.1113,261.0041,261.0577,9200.0
2016-11-18 12:10:00,292.12,292.18,292.1,292.16,7090.0,261.022,261.0756,261.0041,261.0577,7090.0
2016-11-18 12:15:00,292.14,292.31,292.13,292.2,10602.0,261.0399,261.1918,261.0309,261.0935,10602.0
2016-11-18 12:20:00,292.19,292.21,292.11,292.15,10092.0,261.0845,261.1024,261.0131,261.0488,10092.0
2016-11-18 12:25:00,292.15,292.27,292.15,292.23,27934.0,261.0488,261.156,261.0488,261.1203,27934.0
2016-11-18 12:30:00,292.27,292.27,292.21,292.21,12731.0,261.156,261.156,261.1024,261.1024,12731.0
2016-11-18 12:35:00,292.17,292.21,292.07,292.18,6318.0,261.0667,261.1024,260.9773,261.0756,6318.0
2016-11-18 12:40:00,292.14,292.22,292.12,292.21,9486.0,261.0399,261.1113,261.022,261.1024,9486.0
2016-11-18 12:45:00,292.26,292.26,292.12,292.2,4155.0,261.1471,261.1471,261.022,261.0935,4155.0
2016-11-18 12:50:00,292.22,292.29,292.21,292.24,9774.0,261.1113,261.1739,261.1024,261.1292,9774.0
2016-11-18 12:55:00,292.2,292.3,292.2,292.3,16069.0,261.0935,261.1828,261.0935,261.1828,16069.0
2016-11-18 13:00:00,292.28,292.3,292.24,292.25,6674.0,261.165,261.1828,261.1292,261.1381,6674.0
2016-11-18 13:05:00,292.27,292.3,292.26,292.3,5254.0,261.156,261.1828,261.1471,261.1828,5254.0
2016-11-18 13:10:00,292.31,292.33,292.2,292.24,24045.0,261.1918,261.2096,261.0935,261.1292,24045.0
2016-11-18 13:15:00,292.24,292.33,292.22,292.31,7822.0,261.1292,261.2096,261.1113,261.1918,7822.0
2016-11-18 13:20:00,292.31,292.44,292.31,292.43,4264.0,261.1918,261.3079,261.1918,261.299,4264.0
2016-11-18 13:25:00,292.41,292.43,292.32,292.32,3280.0,261.2811,261.299,261.2007,261.2007,3280.0
2016-11-18 13:30:00,292.36,292.55,292.36,292.47,51852.0,261.2364,261.4062,261.2364,261.3347,51852.0
2016-11-18 13:35:00,292.46,292.63,292.45,292.63,24507.0,261.3258,261.4777,261.3169,261.4777,24507.0
2016-11-18 13:40:00,292.64,292.64,292.46,292.56,9638.0,261.4866,261.4866,261.3258,261.4151,9638.0
2016-11-18 13:45:00,292.55,292.67,292.55,292.6,11793.0,261.4062,261.5134,261.4062,261.4509,11793.0
2016-11-18 13:50:00,292.58,292.63,292.51,292.51,12804.0,261.433,261.4777,261.3705,261.3705,12804.0
2016-11-18 13:55:00,292.54,292.59,292.39,292.39,8909.0,261.3973,261.442,261.2632,261.2632,8909.0
2016-11-18 14:00:00,292.42,292.53,292.4,292.4,22575.0,261.2901,261.3883,261.2722,261.2722,22575.0
2016-11-18 14:05:00,292.41,292.49,292.39,292.48,7044.0,261.2811,261.3526,261.2632,261.3437,7044.0
2016-11-18 14:10:00,292.46,292.5,292.37,292.42,4324.0,261.3258,261.3615,261.2454,261.2901,4324.0
2016-11-18 14:15:00,292.42,292.49,292.41,292.41,5992.0,261.2901,261.3526,261.2811,261.2811,5992.0
2016-11-18 14:20:00,292.39,292.51,292.39,292.44,33389.0,261.2632,261.3705,261.2632,261.3079,33389.0
2016-11-18 14:25:00,292.46,292.53,292.35,292.4,10369.0,261.3258,261.3883,261.2275,261.2722,10369.0
2016-11-18 14:30:00,292.39,292.43,292.34,292.38,14008.0,261.2632,261.299,261.2186,261.2543,14008.0
2016-11-18 14:35:00,292.37,292.51,292.36,292.46,5558.0,261.2454,261.3705,261.2364,261.3258,5558.0
2016-11-18 14:40:00,292.44,292.55,292.44,292.54,7331.0,261.3079,261.4062,261.3079,261.3973,7331.0
2016-11-18 14:45:00,292.56,292.56,292.47,292.5,7040.0,261.4151,261.4151,261.3347,261.3615,7040.0
2016-11-18 14:50:00,292.51,292.55,292.47,292.5,8083.0,261.3705,261.4062,261.3347,261.3615,8083.0
2016-11-18 14:55:00,292.53,292.53,292.43,292.43,7706.0,261.3883,261.3883,261.299,261.299,7706.0
2016-11-18 15:00:00,292.43,292.57,292.43,292.53,32815.0,261.299,261.4241,261.299,261.3883,32815.0
2016-11-18 15:05:00,292.56,292.56,292.39,292.44,8967.0,261.4151,261.4151,261.2632,261.3079,8967.0
2016-11-18 15:10:00,292.43,292.53,292.43,292.51,11700.0,261.299,261.3883,261.299,261.3705,11700.0
2016-11-18 15:15:00,292.51,292.73,292.5,292.68,25881.0,261.3705,261.567,261.3615,261.5224,25881.0
2016-11-18 15:20:00,292.71,292.75,292.65,292.7,14827.0,261.5492,261.5849,261.4956,261.5402,14827.0
2016-11-18 15:25:00,292.69,292.81,292.69,292.77,20822.0,261.5313,261.6385,261.5313,261.6028,20822.0
2016-11-18 15:30:00,292.78,292.84,292.68,292.71,25842.0,261.6117,261.6653,261.5224,261.5492,25842.0
2016-11-18 15:35:00,292.71,292.76,292.65,292.7,22645.0,261.5492,261.5939,261.4956,261.5402,22645.0
2016-11-18 15:40:00,292.7,292.85,292.69,292.8,25370.0,261.5402,261.6743,261.5313,261.6296,25370.0
2016-11-18 15:45:00,292.77,292.88,292.7,292.7,81441.0,261.6028,261.7011,261.5402,261.5402,81441.0
2016-11-18 15:50:00,292.7,292.7,292.4,292.41,116727.0,261.5402,261.5402,261.2722,261.2811,116727.0
2016-11-18 15:55:00,292.41,292.48,292.19,292.44,207896.0,261.2811,261.3437,261.0845,261.3079,207896.0
2016-11-21 09:30:00,293.3,294.55,293.29,294.55,59871.0,262.0764,263.1933,262.0674,263.1933,59871.0
2016-11-21 09:35:00,294.59,294.7,294.45,294.49,28122.0,263.229,263.3273,263.1039,263.1397,28122.0
2016-11-21 09:40:00,294.57,294.73,294.4,294.5,11898.0,263.2112,263.3541,263.0593,263.1486,11898.0
2016-11-21 09:45:00,294.55,294.74,294.31,294.32,26778.0,263.1933,263.3631,262.9788,262.9878,26778.0
2016-11-21 09:50:00,294.29,294.51,294.23,294.46,41543.0,262.961,263.1576,262.9074,263.1129,41543.0
2016-11-21 09:55:00,294.5,294.53,294.0,294.1,11668.0,263.1486,263.1754,262.7018,262.7912,11668.0
2016-11-21 10:00:00,294.23,294.23,293.91,294.09,25660.0,262.9074,262.9074,262.6214,262.7823,25660.0
2016-11-21 10:05:00,294.03,294.06,293.86,293.87,4634.0,262.7287,262.7555,262.5768,262.5857,4634.0
2016-11-21 10:10:00,293.88,293.92,293.69,293.69,3304.0,262.5946,262.6304,262.4249,262.4249,3304.0
2016-11-21 10:15:00,293.65,293.7,293.47,293.47,10079.0,262.3891,262.4338,262.2283,262.2283,10079.0
2016-11-21 10:20:00,293.46,293.48,293.32,293.4,14086.0,262.2193,262.2372,262.0942,262.1657,14086.0
2016-11-21 10:25:00,293.26,293.31,292.9,293.08,8371.0,262.0406,262.0853,261.719,261.8798,8371.0
2016-11-21 10:30:00,293.05,293.28,293.04,293.22,3355.0,261.853,262.0585,261.844,262.0049,3355.0
2016-11-21 10:35:00,293.19,293.19,292.99,293.04,4282.0,261.9781,261.9781,261.7994,261.844,4282.0
2016-11-21 10:40:00,292.99,293.23,292.95,293.23,2887.0,261.7994,262.0138,261.7636,262.0138,2887.0
2016-11-21 10:45:00,293.24,293.24,293.08,293.19,5152.0,262.0228,262.0228,261.8798,261.9781,5152.0
2016-11-21 10:50:00,293.19,293.32,293.12,293.26,9029.0,261.9781,262.0942,261.9155,262.0406,9029.0
2016-11-21 10:55:00,293.28,293.34,293.19,293.28,4453.0,262.0585,262.1121,261.9781,262.0585,4453.0
2016-11-21 11:00:00,293.3,293.35,293.06,293.06,4954.0,262.0764,262.121,261.8619,261.8619,4954.0
2016-11-21 11:05:00,293.16,293.27,293.16,293.23,1663.0,261.9513,262.0496,261.9513,262.0138,1663.0
2016-11-21 11:10:00,293.19,293.58,293.19,293.39,14641.0,261.9781,262.3266,261.9781,262.1568,14641.0
2016-11-21 11:15:00,293.37,293.53,293.37,293.51,3181.0,262.1389,262.2819,262.1389,262.264,3181.0
2016-11-21 11:20:00,293.52,293.53,293.39,293.44,2220.0,262.2729,262.2819,262.1568,262.2015,2220.0
2016-11-21 11:25:00,293.45,293.48,293.32,293.32,3989.0,262.2104,262.2372,262.0942,262.0942,3989.0
2016-11-21 11:30:00,293.34,293.48,293.34,293.48,6448.0,262.1121,262.2372,262.1121,262.2372,6448.0
2016-11-21 11:35:00,293.43,293.51,293.42,293.44,14741.0,262.1925,262.264,262.1836,262.2015,14741.0
2016-11-21 11:40:00,293.52,293.52,293.38,293.44,28423.0,262.2729,262.2729,262.1479,262.2015,28423.0
2016-11-21 11:45:00,293.5,293.54,293.4,293.54,6644.0,262.2551,262.2908,262.1657,262.2908,6644.0
2016-11-21 11:50:00,293.5,293.52,293.42,293.49,16593.0,262.2551,262.2729,262.1836,262.2461,16593.0
2016-11-21 11:55:00,293.49,293.6,293.44,293.6,2665.0,262.2461,262.3444,262.2015,262.3444,2665.0
2016-11-21 12:00:00,293.59,293.67,293.47,293.48,7199.0,262.3355,262.407,262.2283,262.2372,7199.0
2016-11-21 12:05:00,293.48,293.67,293.48,293.59,4556.0,262.2372,262.407,262.2372,262.3355,4556.0
2016-11-21 12:10:00,293.64,293.65,293.52,293.52,2383.0,262.3802,262.3891,262.2729,262.2729,2383.0
2016-11-21 12:15:00,293.54,293.61,293.48,293.6,6414.0,262.2908,262.3534,262.2372,262.3444,6414.0
2016-11-21 12:20:00,293.65,293.65,293.52,293.6,9332.0,262.3891,262.3891,262.2729,262.3444,9332.0
2016-11-21 12:25:00,293.61,293.67,293.56,293.67,7301.0,262.3534,262.407,262.3087,262.407,7301.0
2016-11-21 12:30:00,293.63,293.76,293.6,293.67,5511.0,262.3712,262.4874,262.3444,262.407,5511.0
2016-11-21 12:35:00,293.7,293.78,293.7,293.78,3380.0,262.4338,262.5053,262.4338,262.5053,3380.0
2016-11-21 12:40:00,293.86,294.05,293.8,294.04,20242.0,262.5768,262.7465,262.5231,262.7376,20242.0
2016-11-21 12:45:00,294.02,294.06,293.95,293.95,3790.0,262.7197,262.7555,262.6572,262.6572,3790.0
2016-11-21 12:50:00,293.98,294.05,293.91,294.0,8395.0,262.684,262.7465,262.6214,262.7018,8395.0
2016-11-21 12:55:00,293.98,294.04,293.91,294.0,6137.0,262.684,262.7376,262.6214,262.7018,6137.0
2016-11-21 13:00:00,293.97,294.04,293.97,294.02,2898.0,262.675,262.7376,262.675,262.7197,2898.0
2016-11-21 13:05:00,294.01,294.14,294.0,294.14,2892.0,262.7108,262.8269,262.7018,262.8269,2892.0
2016-11-21 13:10:00,294.15,294.15,293.99,294.05,5292.0,262.8359,262.8359,262.6929,262.7465,5292.0
2016-11-21 13:15:00,294.05,294.11,294.01,294.01,1982.0,262.7465,262.8001,262.7108,262.7108,1982.0
2016-11-21 13:20:00,294.07,294.07,293.91,293.97,11392.0,262.7644,262.7644,262.6214,262.675,11392.0
2016-11-21 13:25:00,293.95,294.02,293.92,293.97,5745.0,262.6572,262.7197,262.6304,262.675,5745.0
2016-11-21 13:30:00,293.97,294.01,293.88,293.88,2800.0,262.675,262.7108,262.5946,262.5946,2800.0
2016-11-21 13:35:00,293.89,293.94,293.87,293.92,8749.0,262.6036,262.6482,262.5857,262.6304,8749.0
2016-11-21 13:40:00,293.89,293.99,293.88,293.99,3452.0,262.6036,262.6929,262.5946,262.6929,3452.0
2016-11-21 13:45:00,294.01,294.01,293.94,293.94,4486.0,262.7108,262.7108,262.6482,262.6482,4486.0
2016-11-21 13:50:00,293.94,294.01,293.91,294.0,3770.0,262.6482,262.7108,262.6214,262.7018,3770.0
2016-11-21 13:55:00,294.01,294.06,293.92,293.97,4667.0,262.7108,262.7555,262.6304,262.675,4667.0
2016-11-21 14:00:00,293.87,293.92,293.85,293.92,4061.0,262.5857,262.6304,262.5678,262.6304,4061.0
2016-11-21 14:05:00,293.99,294.03,293.84,293.9,24977.0,262.6929,262.7287,262.5589,262.6125,24977.0
2016-11-21 14:10:00,293.92,294.04,293.92,294.04,27253.0,262.6304,262.7376,262.6304,262.7376,27253.0
2016-11-21 14:15:00,294.0,294.05,293.95,293.98,18778.0,262.7018,262.7465,262.6572,262.684,18778.0
2016-11-21 14:20:00,294.0,294.1,294.0,294.09,7528.0,262.7018,262.7912,262.7018,262.7823,7528.0
2016-11-21 14:25:00,294.07,294.14,294.05,294.09,2915.0,262.7644,262.8269,262.7465,262.7823,2915.0
2016-11-21 14:30:00,294.06,294.17,294.06,294.17,8133.0,262.7555,262.8538,262.7555,262.8538,8133.0
2016-11-21 14:35:00,294.13,294.13,294.07,294.11,4738.0,262.818,262.818,262.7644,262.8001,4738.0
2016-11-21 14:40:00,294.1,294.11,293.97,293.97,1788.0,262.7912,262.8001,262.675,262.675,1788.0
2016-11-21 14:45:00,293.96,294.18,293.96,294.16,10185.0,262.6661,262.8627,262.6661,262.8448,10185.0
2016-11-21 14:50:00,294.19,294.19,294.07,294.11,12233.0,262.8716,262.8716,262.7644,262.8001,12233.0
2016-11-21 14:55:00,294.07,294.1,294.02,294.02,8192.0,262.7644,262.7912,262.7197,262.7197,8192.0
2016-11-21 15:00:00,294.01,294.01,293.89,293.97,4594.0,262.7108,262.7108,262.6036,262.675,4594.0
2016-11-21 15:05:00,294.01,294.02,293.96,293.96,8973.0,262.7108,262.7197,262.6661,262.6661,8973.0
2016-11-21 15:10:00,293.97,294.0,293.93,293.98,21570.0,262.675,262.7018,262.6393,262.684,21570.0
2016-11-21 15:15:00,293.99,294.0,293.88,293.9,14196.0,262.6929,262.7018,262.5946,262.6125,14196.0
2016-11-21 15:20:00,293.88,293.89,293.76,293.84,20422.0,262.5946,262.6036,262.4874,262.5589,20422.0
2016-11-21 15:25:00,293.85,293.94,293.85,293.92,25811.0,262.5678,262.6482,262.5678,262.6304,25811.0
2016-11-21 15:30:00,293.91,294.02,293.88,293.92,19214.0,262.6214,262.7197,262.5946,262.6304,19214.0
2016-11-21 15:35:00,293.96,293.99,293.93,293.95,24073.0,262.6661,262.6929,262.6393,262.6572,24073.0
2016-11-21 15:40:00,293.95,293.95,293.83,293.84,15395.0,262.6572,262.6572,262.5499,262.5589,15395.0
2016-11-21 15:45:00,293.84,294.0,293.84,293.97,30217.0,262.5589,262.7018,262.5589,262.675,30217.0
2016-11-21 15:50:00,293.96,294.15,293.91,294.11,45195.0,262.6661,262.8359,262.6214,262.8001,45195.0
2016-11-21 15:55:00,294.1,294.39,294.1,294.39,112223.0,262.7912,263.0503,262.7912,263.0503,112223.0
2016-11-22 09:30:00,295.28,295.28,294.86,294.91,40954.0,263.8456,263.8456,263.4703,263.515,40954.0
2016-11-22 09:35:00,294.86,295.25,294.66,295.17,21995.0,263.4703,263.8188,263.2916,263.7473,21995.0
2016-11-22 09:40:00,295.11,295.16,294.81,294.86,14002.0,263.6937,263.7384,263.4256,263.4703,14002.0
2016-11-22 09:45:00,294.88,295.19,294.82,295.02,16260.0,263.4882,263.7652,263.4346,263.6133,16260.0
2016-11-22 09:50:00,294.97,295.37,294.97,295.2,10342.0,263.5686,263.926,263.5686,263.7741,10342.0
2016-11-22 09:55:00,295.26,295.34,295.1,295.1,9580.0,263.8277,263.8992,263.6847,263.6847,9580.0
2016-11-22 10:00:00,295.11,295.32,295.11,295.22,9359.0,263.6937,263.8813,263.6937,263.792,9359.0
2016-11-22 10:05:00,295.26,295.33,295.15,295.25,6900.0,263.8277,263.8903,263.7294,263.8188,6900.0
2016-11-22 10:10:00,295.33,295.43,295.25,295.41,9699.0,263.8903,263.9796,263.8188,263.9617,9699.0
2016-11-22 10:15:00,295.44,295.59,295.36,295.58,9534.0,263.9886,264.1226,263.9171,264.1136,9534.0
2016-11-22 10:20:00,295.58,295.66,295.48,295.64,11165.0,264.1136,264.1851,264.0243,264.1673,11165.0
2016-11-22 10:25:00,295.57,295.59,295.36,295.53,15697.0,264.1047,264.1226,263.9171,264.069,15697.0
2016-11-22 10:30:00,295.5,295.74,295.5,295.67,15967.0,264.0422,264.2566,264.0422,264.1941,15967.0
2016-11-22 10:35:00,295.59,295.81,295.59,295.81,11463.0,264.1226,264.3192,264.1226,264.3192,11463.0
2016-11-22 10:40:00,295.82,295.85,295.68,295.76,15765.0,264.3281,264.3549,264.203,264.2745,15765.0
2016-11-22 10:45:00,295.65,295.65,295.43,295.43,9215.0,264.1762,264.1762,263.9796,263.9796,9215.0
2016-11-22 10:50:00,295.43,295.55,295.35,295.48,14365.0,263.9796,264.0868,263.9081,264.0243,14365.0
2016-11-22 10:55:00,295.47,295.49,295.37,295.37,7518.0,264.0154,264.0332,263.926,263.926,7518.0
2016-11-22 11:00:00,295.35,295.51,295.32,295.49,6331.0,263.9081,264.0511,263.8813,264.0332,6331.0
2016-11-22 11:05:00,295.64,295.64,295.41,295.43,10981.0,264.1673,264.1673,263.9617,263.9796,10981.0
2016-11-22 11:10:00,295.46,295.54,295.42,295.42,18300.0,264.0064,264.0779,263.9707,263.9707,18300.0
2016-11-22 11:15:00,295.45,295.58,295.45,295.53,5073.0,263.9975,264.1136,263.9975,264.069,5073.0
2016-11-22 11:20:00,295.54,295.55,295.39,295.47,4669.0,264.0779,264.0868,263.9439,264.0154,4669.0
2016-11-22 11:25:00,295.5,295.5,295.08,295.11,4900.0,264.0422,264.0422,263.6669,263.6937,4900.0
2016-11-22 11:30:00,295.05,295.18,294.92,294.94,16532.0,263.6401,263.7562,263.5239,263.5418,16532.0
2016-11-22 11:35:00,294.93,294.98,294.81,294.9,5871.0,263.5328,263.5775,263.4256,263.506,5871.0
2016-11-22 11:40:00,294.95,294.99,294.93,294.93,11497.0,263.5507,263.5865,263.5328,263.5328,11497.0
2016-11-22 11:45:00,294.95,295.12,294.95,295.06,12257.0,263.5507,263.7026,263.5507,263.649,12257.0
2016-11-22 11:50:00,295.07,295.07,294.98,295.06,1900.0,263.6579,263.6579,263.5775,263.649,1900.0
2016-11-22 11:55:00,295.02,295.05,294.83,294.86,11362.0,263.6133,263.6401,263.4435,263.4703,11362.0
2016-11-22 12:00:00,294.85,294.85,294.64,294.69,11010.0,263.4614,263.4614,263.2737,263.3184,11010.0
2016-11-22 12:05:00,294.68,294.83,294.68,294.8,8148.0,263.3095,263.4435,263.3095,263.4167,8148.0
2016-11-22 12:10:00,294.81,294.84,294.66,294.67,9578.0,263.4256,263.4524,263.2916,263.3005,9578.0
2016-11-22 12:15:00,294.71,294.84,294.69,294.84,14220.0,263.3363,263.4524,263.3184,263.4524,14220.0
2016-11-22 12:20:00,294.83,294.92,294.83,294.9,10550.0,263.4435,263.5239,263.4435,263.506,10550.0
2016-11-22 12:25:00,294.89,295.0,294.87,295.0,14673.0,263.4971,263.5954,263.4792,263.5954,14673.0
2016-11-22 12:30:00,294.96,295.05,294.93,295.01,7800.0,263.5597,263.6401,263.5328,263.6043,7800.0
2016-11-22 12:35:00,294.98,295.02,294.95,294.98,4826.0,263.5775,263.6133,263.5507,263.5775,4826.0
2016-11-22 12:40:00,295.02,295.06,294.99,295.03,5900.0,263.6133,263.649,263.5865,263.6222,5900.0
2016-11-22 12:45:00,295.06,295.11,294.98,294.98,4741.0,263.649,263.6937,263.5775,263.5775,4741.0
2016-11-22 12:50:00,295.06,295.14,295.06,295.12,5912.0,263.649,263.7205,263.649,263.7026,5912.0
2016-11-22 12:55:00,295.11,295.19,295.1,295.12,7780.0,263.6937,263.7652,263.6847,263.7026,7780.0
2016-11-22 13:00:00,295.14,295.17,295.11,295.15,31438.0,263.7205,263.7473,263.6937,263.7294,31438.0
2016-11-22 13:05:00,295.16,295.28,295.13,295.19,22898.0,263.7384,263.8456,263.7116,263.7652,22898.0
2016-11-22 13:10:00,295.21,295.24,295.15,295.19,36967.0,263.783,263.8098,263.7294,263.7652,36967.0
2016-11-22 13:15:00,295.19,295.22,295.17,295.17,2235.0,263.7652,263.792,263.7473,263.7473,2235.0
2016-11-22 13:20:00,295.17,295.28,295.17,295.26,17359.0,263.7473,263.8456,263.7473,263.8277,17359.0
2016-11-22 13:25:00,295.27,295.35,295.18,295.24,6384.0,263.8367,263.9081,263.7562,263.8098,6384.0
2016-11-22 13:30:00,295.2,295.31,295.18,295.26,5460.0,263.7741,263.8724,263.7562,263.8277,5460.0
2016-11-22 13:35:00,295.26,295.26,295.14,295.25,6366.0,263.8277,263.8277,263.7205,263.8188,6366.0
2016-11-22 13:40:00,295.24,295.28,295.11,295.16,13764.0,263.8098,263.8456,263.6937,263.7384,13764.0
2016-11-22 13:45:00,295.16,295.28,295.16,295.18,6786.0,263.7384,263.8456,263.7384,263.7562,6786.0
2016-11-22 13:50:00,295.2,295.27,295.19,295.25,13931.0,263.7741,263.8367,263.7652,263.8188,13931.0
2016-11-22 13:55:00,295.28,295.31,295.21,295.21,5953.0,263.8456,263.8724,263.783,263.783,5953.0
2016-11-22 14:00:00,295.24,295.26,295.17,295.23,10473.0,263.8098,263.8277,263.7473,263.8009,10473.0
2016-11-22 14:05:00,295.22,295.24,295.18,295.22,5912.0,263.792,263.8098,263.7562,263.792,5912.0
2016-11-22 14:10:00,295.23,295.37,295.23,295.37,9656.0,263.8009,263.926,263.8009,263.926,9656.0
2016-11-22 14:15:00,295.37,295.52,295.35,295.38,15191.0,263.926,264.06,263.9081,263.9349,15191.0
2016-11-22 14:20:00,295.39,295.45,295.39,295.44,4000.0,263.9439,263.9975,263.9439,263.9886,4000.0
2016-11-22 14:25:00,295.42,295.48,295.4,295.46,12288.0,263.9707,264.0243,263.9528,264.0064,12288.0
2016-11-22 14:30:00,295.46,295.5,295.43,295.43,9269.0,264.0064,264.0422,263.9796,263.9796,9269.0
2016-11-22 14:35:00,295.5,295.68,295.48,295.65,13528.0,264.0422,264.203,264.0243,264.1762,13528.0
2016-11-22 14:40:00,295.68,295.88,295.66,295.84,15666.0,264.203,264.3817,264.1851,264.346,15666.0
2016-11-22 14:45:00,295.84,295.84,295.75,295.77,10486.0,264.346,264.346,264.2656,264.2834,10486.0
2016-11-22 14:50:00,295.77,295.84,295.73,295.81,15932.0,264.2834,264.346,264.2477,264.3192,15932.0
2016-11-22 14:55:00,295.84,295.84,295.75,295.75,8266.0,264.346,264.346,264.2656,264.2656,8266.0
2016-11-22 15:00:00,295.79,295.81,295.73,295.74,7648.0,264.3013,264.3192,264.2477,264.2566,7648.0
2016-11-22 15:05:00,295.73,295.9,295.73,295.84,15016.0,264.2477,264.3996,264.2477,264.346,15016.0
2016-11-22 15:10:00,295.84,295.87,295.8,295.85,17416.0,264.346,264.3728,264.3102,264.3549,17416.0
2016-11-22 15:15:00,295.83,295.93,295.8,295.9,10881.0,264.337,264.4264,264.3102,264.3996,10881.0
2016-11-22 15:20:00,295.88,295.9,295.86,295.87,4583.0,264.3817,264.3996,264.3638,264.3728,4583.0
2016-11-22 15:25:00,295.87,295.94,295.82,295.86,9419.0,264.3728,264.4353,264.3281,264.3638,9419.0
2016-11-22 15:30:00,295.88,296.07,295.88,296.06,24500.0,264.3817,264.5515,264.3817,264.5425,24500.0
2016-11-22 15:35:00,296.07,296.08,295.99,296.0,31053.0,264.5515,264.5604,264.48,264.4889,31053.0
2016-11-22 15:40:00,296.01,296.11,296.0,296.11,20508.0,264.4979,264.5872,264.4889,264.5872,20508.0
2016-11-22 15:45:00,296.12,296.18,296.09,296.11,23619.0,264.5962,264.6498,264.5694,264.5872,23619.0
2016-11-22 15:50:00,296.15,296.73,296.14,296.73,108538.0,264.623,265.1412,264.614,265.1412,108538.0
2016-11-22 15:55:00,296.73,296.74,296.51,296.52,181042.0,265.1412,265.1502,264.9446,264.9536,181042.0
2016-11-23 09:30:00,295.96,296.39,295.88,296.36,42910.0,264.4532,264.8374,264.3817,264.8106,42910.0
2016-11-23 09:35:00,296.55,296.88,296.16,296.21,34379.0,264.9804,265.2753,264.6319,264.6766,34379.0
2016-11-23 09:40:00,296.29,296.51,295.77,295.83,23190.0,264.7481,264.9446,264.2834,264.337,23190.0
2016-11-23 09:45:00,295.87,296.14,295.63,296.04,24829.0,264.3728,264.614,264.1583,264.5247,24829.0
2016-11-23 09:50:00,296.06,296.24,295.92,295.98,18551.0,264.5425,264.7034,264.4175,264.4711,18551.0
2016-11-23 09:55:00,295.98,296.03,295.77,295.82,13266.0,264.4711,264.5157,264.2834,264.3281,13266.0
2016-11-23 10:00:00,295.83,296.07,295.75,295.9,122881.0,264.337,264.5515,264.2656,264.3996,122881.0
2016-11-23 10:05:00,295.98,296.23,295.93,296.12,128823.0,264.4711,264.6945,264.4264,264.5962,128823.0
2016-11-23 10:10:00,296.09,296.19,295.98,296.04,13709.0,264.5694,264.6587,264.4711,264.5247,13709.0
2016-11-23 10:15:00,296.06,296.55,296.06,296.55,11182.0,264.5425,264.9804,264.5425,264.9804,11182.0
2016-11-23 10:20:00,296.53,296.53,296.4,296.47,9037.0,264.9625,264.9625,264.8464,264.9089,9037.0
2016-11-23 10:25:00,296.51,296.78,296.5,296.61,25217.0,264.9446,265.1859,264.9357,265.034,25217.0
2016-11-23 10:30:00,296.61,296.86,296.58,296.78,12060.0,265.034,265.2574,265.0072,265.1859,12060.0
2016-11-23 10:35:00,296.76,296.76,296.42,296.65,18152.0,265.168,265.168,264.8642,265.0697,18152.0
2016-11-23 10:40:00,296.64,296.92,296.64,296.89,13786.0,265.0608,265.311,265.0608,265.2842,13786.0
2016-11-23 10:45:00,296.9,297.01,296.86,296.92,16249.0,265.2931,265.3914,265.2574,265.311,16249.0
2016-11-23 10:50:00,296.87,296.96,296.83,296.93,2213.0,265.2663,265.3467,265.2306,265.3199,2213.0
2016-11-23 10:55:00,296.99,297.12,296.96,297.04,4136.0,265.3735,265.4897,265.3467,265.4182,4136.0
2016-11-23 11:00:00,297.08,297.08,296.91,296.91,8041.0,265.454,265.454,265.3021,265.3021,8041.0
2016-11-23 11:05:00,296.98,296.98,296.71,296.71,12207.0,265.3646,265.3646,265.1234,265.1234,12207.0
2016-11-23 11:10:00,296.66,296.79,296.56,296.74,6093.0,265.0787,265.1948,264.9893,265.1502,6093.0
2016-11-23 11:15:00,296.76,296.82,296.56,296.58,5976.0,265.168,265.2216,264.9893,265.0072,5976.0
2016-11-23 11:20:00,296.53,296.53,296.37,296.43,9256.0,264.9625,264.9625,264.8195,264.8732,9256.0
2016-11-23 11:25:00,296.37,296.49,296.37,296.4,3859.0,264.8195,264.9268,264.8195,264.8464,3859.0
2016-11-23 11:30:00,296.42,296.58,296.39,296.58,6024.0,264.8642,265.0072,264.8374,265.0072,6024.0
2016-11-23 11:35:00,296.61,296.64,296.4,296.64,11495.0,265.034,265.0608,264.8464,265.0608,11495.0
2016-11-23 11:40:00,296.66,296.66,296.45,296.57,17641.0,265.0787,265.0787,264.891,264.9983,17641.0
2016-11-23 11:45:00,296.58,296.59,296.46,296.53,10822.0,265.0072,265.0161,264.9,264.9625,10822.0
2016-11-23 11:50:00,296.51,296.7,296.5,296.7,5228.0,264.9446,265.1144,264.9357,265.1144,5228.0
2016-11-23 11:55:00,296.71,296.81,296.66,296.81,11194.0,265.1234,265.2127,265.0787,265.2127,11194.0
2016-11-23 12:00:00,296.8,296.92,296.74,296.78,19971.0,265.2038,265.311,265.1502,265.1859,19971.0
2016-11-23 12:05:00,296.78,296.85,296.7,296.8,14176.0,265.1859,265.2484,265.1144,265.2038,14176.0
2016-11-23 12:10:00,296.82,296.86,296.78,296.78,6870.0,265.2216,265.2574,265.1859,265.1859,6870.0
2016-11-23 12:15:00,296.77,297.03,296.76,296.78,10628.0,265.177,265.4093,265.168,265.1859,10628.0
2016-11-23 12:20:00,296.83,296.85,296.8,296.84,8372.0,265.2306,265.2484,265.2038,265.2395,8372.0
2016-11-23 12:25:00,296.89,296.94,296.85,296.94,5673.0,265.2842,265.3289,265.2484,265.3289,5673.0
2016-11-23 12:30:00,296.94,296.98,296.85,296.87,9754.0,265.3289,265.3646,265.2484,265.2663,9754.0
2016-11-23 12:35:00,296.88,297.02,296.82,296.97,6343.0,265.2753,265.4004,265.2216,265.3557,6343.0
2016-11-23 12:40:00,297.0,297.13,296.94,297.1,58813.0,265.3825,265.4986,265.3289,265.4718,58813.0
2016-11-23 12:45:00,297.1,297.29,297.1,297.27,74581.0,265.4718,265.6416,265.4718,265.6237,74581.0
2016-11-23 12:50:00,297.27,297.28,297.08,297.11,8404.0,265.6237,265.6327,265.454,265.4808,8404.0
2016-11-23 12:55:00,297.08,297.2,297.06,297.2,6001.0,265.454,265.5612,265.4361,265.5612,6001.0
2016-11-23 13:00:00,297.22,297.36,297.18,297.29,9642.0,265.5791,265.7042,265.5433,265.6416,9642.0
2016-11-23 13:05:00,297.29,297.33,297.23,297.32,6850.0,265.6416,265.6774,265.588,265.6684,6850.0
2016-11-23 13:10:00,297.32,297.45,297.31,297.39,4841.0,265.6684,265.7846,265.6595,265.731,4841.0
2016-11-23 13:15:00,297.4,297.4,297.27,297.35,33771.0,265.7399,265.7399,265.6237,265.6952,33771.0
2016-11-23 13:20:00,297.35,297.38,297.25,297.25,3470.0,265.6952,265.722,265.6059,265.6059,3470.0
2016-11-23 13:25:00,297.27,297.34,297.19,297.3,12826.0,265.6237,265.6863,265.5523,265.6505,12826.0
2016-11-23 13:30:00,297.28,297.36,297.27,297.33,8168.0,265.6327,265.7042,265.6237,265.6774,8168.0
2016-11-23 13:35:00,297.29,297.31,297.2,297.25,7368.0,265.6416,265.6595,265.5612,265.6059,7368.0
2016-11-23 13:40:00,297.28,297.4,297.2,297.2,10838.0,265.6327,265.7399,265.5612,265.5612,10838.0
2016-11-23 13:45:00,297.19,297.2,296.98,297.06,63857.0,265.5523,265.5612,265.3646,265.4361,63857.0
2016-11-23 13:50:00,297.09,297.09,296.89,296.96,19099.0,265.4629,265.4629,265.2842,265.3467,19099.0
2016-11-23 13:55:00,296.92,297.07,296.92,296.95,5462.0,265.311,265.445,265.311,265.3378,5462.0
2016-11-23 14:00:00,297.04,297.14,297.0,297.09,10586.0,265.4182,265.5076,265.3825,265.4629,10586.0
2016-11-23 14:05:00,297.13,297.16,296.99,297.05,11546.0,265.4986,265.5254,265.3735,265.4272,11546.0
2016-11-23 14:10:00,297.05,297.12,296.94,297.07,11167.0,265.4272,265.4897,265.3289,265.445,11167.0
2016-11-23 14:15:00,297.12,297.18,297.04,297.04,5900.0,265.4897,265.5433,265.4182,265.4182,5900.0
2016-11-23 14:20:00,297.04,297.05,296.96,296.96,7843.0,265.4182,265.4272,265.3467,265.3467,7843.0
2016-11-23 14:25:00,297.04,297.11,297.04,297.1,1475.0,265.4182,265.4808,265.4182,265.4718,1475.0
2016-11-23 14:30:00,297.1,297.3,297.09,297.25,10768.0,265.4718,265.6505,265.4629,265.6059,10768.0
2016-11-23 14:35:00,297.23,297.24,296.94,297.02,4326.0,265.588,265.5969,265.3289,265.4004,4326.0
2016-11-23 14:40:00,297.04,297.14,296.97,297.13,3684.0,265.4182,265.5076,265.3557,265.4986,3684.0
2016-11-23 14:45:00,297.12,297.22,297.08,297.08,8225.0,265.4897,265.5791,265.454,265.454,8225.0
2016-11-23 14:50:00,297.08,297.15,297.04,297.12,9615.0,265.454,265.5165,265.4182,265.4897,9615.0
2016-11-23 14:55:00,297.11,297.12,297.0,297.03,6527.0,265.4808,265.4897,265.3825,265.4093,6527.0
2016-11-23 15:00:00,297.08,297.13,297.04,297.09,4288.0,265.454,265.4986,265.4182,265.4629,4288.0
2016-11-23 15:05:00,297.11,297.18,297.0,297.18,7994.0,265.4808,265.5433,265.3825,265.5433,7994.0
2016-11-23 15:10:00,297.2,297.22,297.1,297.17,7932.0,265.5612,265.5791,265.4718,265.5344,7932.0
2016-11-23 15:15:00,297.2,297.23,297.15,297.16,4030.0,265.5612,265.588,265.5165,265.5254,4030.0
2016-11-23 15:20:00,297.15,297.25,297.15,297.23,4068.0,265.5165,265.6059,265.5165,265.588,4068.0
2016-11-23 15:25:00,297.26,297.28,297.22,297.26,1435.0,265.6148,265.6327,265.5791,265.6148,1435.0
2016-11-23 15:30:00,297.28,297.44,297.24,297.41,21396.0,265.6327,265.7756,265.5969,265.7488,21396.0
2016-11-23 15:35:00,297.42,297.49,297.38,297.45,13693.0,265.7578,265.8203,265.722,265.7846,13693.0
2016-11-23 15:40:00,297.45,297.56,297.41,297.55,24259.0,265.7846,265.8829,265.7488,265.8739,24259.0
2016-11-23 15:45:00,297.56,297.72,297.55,297.66,20809.0,265.8829,266.0258,265.8739,265.9722,20809.0
2016-11-23 15:50:00,297.66,297.69,297.6,297.64,20478.0,265.9722,265.999,265.9186,265.9543,20478.0
2016-11-23 15:55:00,297.66,297.88,297.66,297.82,46343.0,265.9722,266.1688,265.9722,266.1152,46343.0
2016-11-25 09:30:00,298.57,298.58,298.33,298.37,18782.0,266.7853,266.7943,266.5709,266.6066,18782.0
2016-11-25 09:35:00,298.27,298.46,298.19,298.22,14545.0,266.5173,266.6871,266.4458,266.4726,14545.0
2016-11-25 09:40:00,298.23,298.57,298.23,298.23,14974.0,266.4815,266.7853,266.4815,266.4815,14974.0
2016-11-25 09:45:00,298.23,298.37,298.17,298.33,19451.0,266.4815,266.6066,266.4279,266.5709,19451.0
2016-11-25 09:50:00,298.26,298.29,298.11,298.27,5100.0,266.5083,266.5352,266.3743,266.5173,5100.0
2016-11-25 09:55:00,298.34,298.48,298.32,298.45,11544.0,266.5798,266.7049,266.562,266.6781,11544.0
2016-11-25 10:00:00,298.5,298.69,298.38,298.53,6865.0,266.7228,266.8926,266.6156,266.7496,6865.0
2016-11-25 10:05:00,298.55,298.56,298.42,298.53,4300.0,266.7675,266.7764,266.6513,266.7496,4300.0
2016-11-25 10:10:00,298.52,298.55,298.35,298.41,2448.0,266.7407,266.7675,266.5888,266.6424,2448.0
2016-11-25 10:15:00,298.4,298.46,298.27,298.27,1700.0,266.6334,266.6871,266.5173,266.5173,1700.0
2016-11-25 10:20:00,298.34,298.38,298.25,298.37,3338.0,266.5798,266.6156,266.4994,266.6066,3338.0
2016-11-25 10:25:00,298.49,298.57,298.43,298.53,1483.0,266.7139,266.7853,266.6602,266.7496,1483.0
2016-11-25 10:30:00,298.54,298.63,298.48,298.56,2812.0,266.7585,266.839,266.7049,266.7764,2812.0
2016-11-25 10:35:00,298.44,298.58,298.44,298.53,626.0,266.6692,266.7943,266.6692,266.7496,626.0
2016-11-25 10:40:00,298.46,298.49,298.37,298.49,3400.0,266.6871,266.7139,266.6066,266.7139,3400.0
2016-11-25 10:45:00,298.49,298.54,298.45,298.53,2899.0,266.7139,266.7585,266.6781,266.7496,2899.0
2016-11-25 10:50:00,298.51,298.55,298.5,298.51,1357.0,266.7317,266.7675,266.7228,266.7317,1357.0
2016-11-25 10:55:00,298.51,298.51,298.42,298.44,1165.0,266.7317,266.7317,266.6513,266.6692,1165.0
2016-11-25 11:00:00,298.41,298.47,298.4,298.45,3162.0,266.6424,266.696,266.6334,266.6781,3162.0
2016-11-25 11:05:00,298.43,298.5,298.42,298.47,1578.0,266.6602,266.7228,266.6513,266.696,1578.0
2016-11-25 11:10:00,298.49,298.53,298.46,298.49,7727.0,266.7139,266.7496,266.6871,266.7139,7727.0
2016-11-25 11:15:00,298.42,298.47,298.42,298.47,3719.0,266.6513,266.696,266.6513,266.696,3719.0
2016-11-25 11:20:00,298.45,298.51,298.38,298.4,2300.0,266.6781,266.7317,266.6156,266.6334,2300.0
2016-11-25 11:25:00,298.39,298.53,298.39,298.5,2750.0,266.6245,266.7496,266.6245,266.7228,2750.0
2016-11-25 11:30:00,298.47,298.52,298.37,298.4,6189.0,266.696,266.7407,266.6066,266.6334,6189.0
2016-11-25 11:35:00,298.38,298.45,298.37,298.45,6048.0,266.6156,266.6781,266.6066,266.6781,6048.0
2016-11-25 11:40:00,298.46,298.46,298.35,298.35,1902.0,266.6871,266.6871,266.5888,266.5888,1902.0
2016-11-25 11:45:00,298.35,298.35,298.25,298.25,3151.0,266.5888,266.5888,266.4994,266.4994,3151.0
2016-11-25 11:50:00,298.28,298.35,298.26,298.35,1790.0,266.5262,266.5888,266.5083,266.5888,1790.0
2016-11-25 11:55:00,298.41,298.54,298.38,298.49,8797.0,266.6424,266.7585,266.6156,266.7139,8797.0
2016-11-25 12:00:00,298.45,298.51,298.42,298.42,5500.0,266.6781,266.7317,266.6513,266.6513,5500.0
2016-11-25 12:05:00,298.4,298.51,298.4,298.46,3300.0,266.6334,266.7317,266.6334,266.6871,3300.0
2016-11-25 12:10:00,298.5,298.56,298.37,298.4,18743.0,266.7228,266.7764,266.6066,266.6334,18743.0
2016-11-25 12:15:00,298.44,298.5,298.39,298.45,3992.0,266.6692,266.7228,266.6245,266.6781,3992.0
2016-11-25 12:20:00,298.48,298.52,298.39,298.42,2357.0,266.7049,266.7407,266.6245,266.6513,2357.0
2016-11-25 12:25:00,298.46,298.51,298.44,298.44,1300.0,266.6871,266.7317,266.6692,266.6692,1300.0
2016-11-25 12:30:00,298.43,298.5,298.42,298.44,8766.0,266.6602,266.7228,266.6513,266.6692,8766.0
2016-11-25 12:35:00,298.43,298.44,298.37,298.41,3523.0,266.6602,266.6692,266.6066,266.6424,3523.0
2016-11-25 12:40:00,298.4,298.48,298.4,298.46,14997.0,266.6334,266.7049,266.6334,266.6871,14997.0
2016-11-25 12:45:00,298.46,298.52,298.45,298.51,23315.0,266.6871,266.7407,266.6781,266.7317,23315.0
2016-11-25 12:50:00,298.53,298.62,298.5,298.62,11373.0,266.7496,266.83,266.7228,266.83,11373.0
2016-11-25 12:55:00,298.62,298.76,298.59,298.72,30128.0,266.83,266.9551,266.8032,266.9194,30128.0
2016-11-28 09:30:00,298.43,298.66,298.07,298.52,57292.0,266.6602,266.8658,266.3386,266.7407,57292.0
2016-11-28 09:35:00,298.52,298.62,298.26,298.4,25207.0,266.7407,266.83,266.5083,266.6334,25207.0
2016-11-28 09:40:00,298.41,298.57,298.12,298.18,14411.0,266.6424,266.7853,266.3832,266.4369,14411.0
2016-11-28 09:45:00,298.22,298.45,298.12,298.39,13600.0,266.4726,266.6781,266.3832,266.6245,13600.0
2016-11-28 09:50:00,298.41,298.58,297.96,298.19,54368.0,266.6424,266.7943,266.2403,266.4458,54368.0
2016-11-28 09:55:00,298.15,298.22,298.09,298.16,14727.0,266.4101,266.4726,266.3564,266.419,14727.0
2016-11-28 10:00:00,298.09,298.18,297.77,297.97,17007.0,266.3564,266.4369,266.0705,266.2492,17007.0
2016-11-28 10:05:00,297.95,298.02,297.9,298.0,13269.0,266.2313,266.2939,266.1867,266.276,13269.0
2016-11-28 10:10:00,297.97,297.97,297.62,297.63,9601.0,266.2492,266.2492,265.9365,265.9454,9601.0
2016-11-28 10:15:00,297.63,297.64,297.48,297.53,8508.0,265.9454,265.9543,265.8114,265.8561,8508.0
2016-11-28 10:20:00,297.58,297.64,297.44,297.56,6701.0,265.9007,265.9543,265.7756,265.8829,6701.0
2016-11-28 10:25:00,297.55,297.57,297.42,297.43,17155.0,265.8739,265.8918,265.7578,265.7667,17155.0
2016-11-28 10:30:00,297.45,297.81,297.43,297.55,20031.0,265.7846,266.1063,265.7667,265.8739,20031.0
2016-11-28 10:35:00,297.54,297.54,297.34,297.42,17892.0,265.865,265.865,265.6863,265.7578,17892.0
2016-11-28 10:40:00,297.42,297.42,297.09,297.12,26322.0,265.7578,265.7578,265.4629,265.4897,26322.0
2016-11-28 10:45:00,297.07,297.14,296.99,297.13,12951.0,265.445,265.5076,265.3735,265.4986,12951.0
2016-11-28 10:50:00,297.15,297.17,296.99,297.13,5351.0,265.5165,265.5344,265.3735,265.4986,5351.0
2016-11-28 10:55:00,297.08,297.08,296.69,296.69,56442.0,265.454,265.454,265.1055,265.1055,56442.0
2016-11-28 11:00:00,296.74,296.83,296.68,296.78,14961.0,265.1502,265.2306,265.0965,265.1859,14961.0
2016-11-28 11:05:00,296.75,296.78,296.49,296.5,14987.0,265.1591,265.1859,264.9268,264.9357,14987.0
2016-11-28 11:10:00,296.52,296.55,296.4,296.4,38428.0,264.9536,264.9804,264.8464,264.8464,38428.0
2016-11-28 11:15:00,296.41,296.67,296.4,296.66,6889.0,264.8553,265.0876,264.8464,265.0787,6889.0
2016-11-28 11:20:00,296.66,296.98,296.62,296.97,10026.0,265.0787,265.3646,265.0429,265.3557,10026.0
2016-11-28 11:25:00,296.96,297.1,296.95,297.04,8722.0,265.3467,265.4718,265.3378,265.4182,8722.0
2016-11-28 11:30:00,297.01,297.25,297.01,297.2,10365.0,265.3914,265.6059,265.3914,265.5612,10365.0
2016-11-28 11:35:00,297.26,297.36,297.14,297.17,13028.0,265.6148,265.7042,265.5076,265.5344,13028.0
2016-11-28 11:40:00,297.18,297.3,297.13,297.23,18078.0,265.5433,265.6505,265.4986,265.588,18078.0
2016-11-28 11:45:00,297.18,297.32,297.02,297.03,8059.0,265.5433,265.6684,265.4004,265.4093,8059.0
2016-11-28 11:50:00,297.05,297.15,296.98,297.01,4331.0,265.4272,265.5165,265.3646,265.3914,4331.0
2016-11-28 11:55:00,297.01,297.13,296.97,297.1,10992.0,265.3914,265.4986,265.3557,265.4718,10992.0
2016-11-28 12:00:00,297.14,297.4,297.13,297.37,135990.0,265.5076,265.7399,265.4986,265.7131,135990.0
2016-11-28 12:05:00,297.41,297.61,297.39,297.43,49343.0,265.7488,265.9275,265.731,265.7667,49343.0
2016-11-28 12:10:00,297.46,297.5,297.37,297.39,14678.0,265.7935,265.8293,265.7131,265.731,14678.0
2016-11-28 12:15:00,297.39,297.42,297.33,297.39,17438.0,265.731,265.7578,265.6774,265.731,17438.0
2016-11-28 12:20:00,297.41,297.45,297.37,297.41,8410.0,265.7488,265.7846,265.7131,265.7488,8410.0
2016-11-28 12:25:00,297.39,297.5,297.38,297.48,15779.0,265.731,265.8293,265.722,265.8114,15779.0
2016-11-28 12:30:00,297.46,297.76,297.44,297.65,35922.0,265.7935,266.0616,265.7756,265.9633,35922.0
2016-11-28 12:35:00,297.51,297.59,297.47,297.5,11979.0,265.8382,265.9097,265.8024,265.8293,11979.0
2016-11-28 12:40:00,297.52,297.53,297.32,297.32,14806.0,265.8471,265.8561,265.6684,265.6684,14806.0
2016-11-28 12:45:00,297.37,297.44,297.32,297.42,17557.0,265.7131,265.7756,265.6684,265.7578,17557.0
2016-11-28 12:50:00,297.4,297.45,297.29,297.33,12618.0,265.7399,265.7846,265.6416,265.6774,12618.0
2016-11-28 12:55:00,297.32,297.45,297.32,297.38,6205.0,265.6684,265.7846,265.6684,265.722,6205.0
2016-11-28 13:00:00,297.35,297.41,297.21,297.21,13164.0,265.6952,265.7488,265.5701,265.5701,13164.0
2016-11-28 13:05:00,297.19,297.27,297.16,297.25,13739.0,265.5523,265.6237,265.5254,265.6059,13739.0
2016-11-28 13:10:00,297.27,297.46,297.25,297.43,10552.0,265.6237,265.7935,265.6059,265.7667,10552.0
2016-11-28 13:15:00,297.45,297.55,297.42,297.47,9884.0,265.7846,265.8739,265.7578,265.8024,9884.0
2016-11-28 13:20:00,297.52,297.69,297.52,297.57,24637.0,265.8471,265.999,265.8471,265.8918,24637.0
2016-11-28 13:25:00,297.59,297.67,297.56,297.62,35997.0,265.9097,265.9812,265.8829,265.9365,35997.0
2016-11-28 13:30:00,297.62,297.68,297.48,297.57,19378.0,265.9365,265.9901,265.8114,265.8918,19378.0
2016-11-28 13:35:00,297.58,297.6,297.49,297.56,20418.0,265.9007,265.9186,265.8203,265.8829,20418.0
2016-11-28 13:40:00,297.56,297.58,297.52,297.56,31643.0,265.8829,265.9007,265.8471,265.8829,31643.0
2016-11-28 13:45:00,297.55,297.58,297.48,297.57,19103.0,265.8739,265.9007,265.8114,265.8918,19103.0
2016-11-28 13:50:00,297.57,297.59,297.55,297.59,16535.0,265.8918,265.9097,265.8739,265.9097,16535.0
2016-11-28 13:55:00,297.58,297.64,297.53,297.54,22638.0,265.9007,265.9543,265.8561,265.865,22638.0
2016-11-28 14:00:00,297.55,297.61,297.51,297.55,16915.0,265.8739,265.9275,265.8382,265.8739,16915.0
2016-11-28 14:05:00,297.54,297.67,297.54,297.62,30381.0,265.865,265.9812,265.865,265.9365,30381.0
2016-11-28 14:10:00,297.61,297.62,297.54,297.54,13800.0,265.9275,265.9365,265.865,265.865,13800.0
2016-11-28 14:15:00,297.55,297.61,297.51,297.54,18926.0,265.8739,265.9275,265.8382,265.865,18926.0
2016-11-28 14:20:00,297.53,297.53,297.39,297.41,39912.0,265.8561,265.8561,265.731,265.7488,39912.0
2016-11-28 14:25:00,297.41,297.44,297.24,297.24,22337.0,265.7488,265.7756,265.5969,265.5969,22337.0
2016-11-28 14:30:00,297.23,297.3,297.16,297.29,9830.0,265.588,265.6505,265.5254,265.6416,9830.0
2016-11-28 14:35:00,297.28,297.31,297.23,297.24,35154.0,265.6327,265.6595,265.588,265.5969,35154.0
2016-11-28 14:40:00,297.24,297.29,297.13,297.22,34045.0,265.5969,265.6416,265.4986,265.5791,34045.0
2016-11-28 14:45:00,297.21,297.26,297.15,297.15,15256.0,265.5701,265.6148,265.5165,265.5165,15256.0
2016-11-28 14:50:00,297.15,297.2,297.11,297.2,19800.0,265.5165,265.5612,265.4808,265.5612,19800.0
2016-11-28 14:55:00,297.18,297.2,297.13,297.17,20053.0,265.5433,265.5612,265.4986,265.5344,20053.0
2016-11-28 15:00:00,297.19,297.23,297.06,297.23,25120.0,265.5523,265.588,265.4361,265.588,25120.0
2016-11-28 15:05:00,297.24,297.31,297.23,297.28,11000.0,265.5969,265.6595,265.588,265.6327,11000.0
2016-11-28 15:10:00,297.29,297.4,297.26,297.35,13672.0,265.6416,265.7399,265.6148,265.6952,13672.0
2016-11-28 15:15:00,297.33,297.34,297.24,297.33,10795.0,265.6774,265.6863,265.5969,265.6774,10795.0
2016-11-28 15:20:00,297.31,297.32,297.08,297.1,19507.0,265.6595,265.6684,265.454,265.4718,19507.0
2016-11-28 15:25:00,297.1,297.11,296.85,296.86,31890.0,265.4718,265.4808,265.2484,265.2574,31890.0
2016-11-28 15:30:00,296.84,296.95,296.83,296.9,46098.0,265.2395,265.3378,265.2306,265.2931,46098.0
2016-11-28 15:35:00,296.91,296.92,296.75,296.75,29379.0,265.3021,265.311,265.1591,265.1591,29379.0
2016-11-28 15:40:00,296.74,296.78,296.52,296.52,35392.0,265.1502,265.1859,264.9536,264.9536,35392.0
2016-11-28 15:45:00,296.5,296.56,296.41,296.42,38264.0,264.9357,264.9893,264.8553,264.8642,38264.0
2016-11-28 15:50:00,296.39,296.56,296.36,296.55,68929.0,264.8374,264.9893,264.8106,264.9804,68929.0
2016-11-28 15:55:00,296.55,296.72,296.47,296.64,107960.0,264.9804,265.1323,264.9089,265.0608,107960.0
2016-11-29 09:30:00,296.69,297.21,296.33,297.14,63409.0,265.1055,265.5701,264.7838,265.5076,63409.0
2016-11-29 09:35:00,297.13,297.52,297.06,297.31,46966.0,265.4986,265.8471,265.4361,265.6595,46966.0
2016-11-29 09:40:00,297.39,297.39,296.92,296.99,31837.0,265.731,265.731,265.311,265.3735,31837.0
2016-11-29 09:45:00,297.0,297.14,296.42,296.42,43293.0,265.3825,265.5076,264.8642,264.8642,43293.0
2016-11-29 09:50:00,296.43,296.49,296.28,296.3,18750.0,264.8732,264.9268,264.7391,264.757,18750.0
2016-11-29 09:55:00,296.22,296.44,296.16,296.37,4880.0,264.6855,264.8821,264.6319,264.8195,4880.0
2016-11-29 10:00:00,296.44,296.74,296.44,296.53,18617.0,264.8821,265.1502,264.8821,264.9625,18617.0
2016-11-29 10:05:00,296.65,296.93,296.61,296.86,20409.0,265.0697,265.3199,265.034,265.2574,20409.0
2016-11-29 10:10:00,296.88,297.18,296.88,297.14,26412.0,265.2753,265.5433,265.2753,265.5076,26412.0
2016-11-29 10:15:00,297.08,297.2,297.05,297.17,15478.0,265.454,265.5612,265.4272,265.5344,15478.0
2016-11-29 10:20:00,297.18,297.36,297.16,297.19,22970.0,265.5433,265.7042,265.5254,265.5523,22970.0
2016-11-29 10:25:00,297.19,297.22,296.95,296.97,9789.0,265.5523,265.5791,265.3378,265.3557,9789.0
2016-11-29 10:30:00,297.04,297.32,297.0,297.18,19091.0,265.4182,265.6684,265.3825,265.5433,19091.0
2016-11-29 10:35:00,297.2,297.22,297.02,297.19,8082.0,265.5612,265.5791,265.4004,265.5523,8082.0
2016-11-29 10:40:00,297.21,297.46,297.19,297.35,10287.0,265.5701,265.7935,265.5523,265.6952,10287.0
2016-11-29 10:45:00,297.43,297.59,297.32,297.51,20361.0,265.7667,265.9097,265.6684,265.8382,20361.0
2016-11-29 10:50:00,297.54,297.61,297.32,297.36,14688.0,265.865,265.9275,265.6684,265.7042,14688.0
2016-11-29 10:55:00,297.36,297.47,297.29,297.46,6517.0,265.7042,265.8024,265.6416,265.7935,6517.0
2016-11-29 11:00:00,297.54,297.54,297.26,297.31,14678.0,265.865,265.865,265.6148,265.6595,14678.0
2016-11-29 11:05:00,297.27,297.43,297.27,297.41,8500.0,265.6237,265.7667,265.6237,265.7488,8500.0
2016-11-29 11:10:00,297.4,297.4,297.25,297.25,17724.0,265.7399,265.7399,265.6059,265.6059,17724.0
2016-11-29 11:15:00,297.25,297.36,297.14,297.15,14401.0,265.6059,265.7042,265.5076,265.5165,14401.0
2016-11-29 11:20:00,297.21,297.3,297.11,297.25,14367.0,265.5701,265.6505,265.4808,265.6059,14367.0
2016-11-29 11:25:00,297.26,297.47,297.25,297.42,11389.0,265.6148,265.8024,265.6059,265.7578,11389.0
2016-11-29 11:30:00,297.41,297.66,297.39,297.6,10600.0,265.7488,265.9722,265.731,265.9186,10600.0
2016-11-29 11:35:00,297.65,297.72,297.53,297.56,9452.0,265.9633,266.0258,265.8561,265.8829,9452.0
2016-11-29 11:40:00,297.58,297.76,297.57,297.74,28113.0,265.9007,266.0616,265.8918,266.0437,28113.0
2016-11-29 11:45:00,297.75,297.84,297.69,297.72,30655.0,266.0526,266.1331,265.999,266.0258,30655.0
2016-11-29 11:50:00,297.73,297.76,297.64,297.72,7859.0,266.0348,266.0616,265.9543,266.0258,7859.0
2016-11-29 11:55:00,297.72,297.88,297.7,297.84,47693.0,266.0258,266.1688,266.008,266.1331,47693.0
2016-11-29 12:00:00,297.86,297.86,297.72,297.83,10462.0,266.1509,266.1509,266.0258,266.1241,10462.0
2016-11-29 12:05:00,297.85,297.85,297.63,297.7,10360.0,266.142,266.142,265.9454,266.008,10360.0
2016-11-29 12:10:00,297.71,297.74,297.57,297.58,72799.0,266.0169,266.0437,265.8918,265.9007,72799.0
2016-11-29 12:15:00,297.57,297.57,297.46,297.51,23128.0,265.8918,265.8918,265.7935,265.8382,23128.0
2016-11-29 12:20:00,297.5,297.51,297.28,297.31,9200.0,265.8293,265.8382,265.6327,265.6595,9200.0
2016-11-29 12:25:00,297.28,297.32,297.23,297.28,20460.0,265.6327,265.6684,265.588,265.6327,20460.0
2016-11-29 12:30:00,297.28,297.29,297.19,297.28,41324.0,265.6327,265.6416,265.5523,265.6327,41324.0
2016-11-29 12:35:00,297.3,297.42,297.27,297.32,57550.0,265.6505,265.7578,265.6237,265.6684,57550.0
2016-11-29 12:40:00,297.31,297.5,297.28,297.45,34228.0,265.6595,265.8293,265.6327,265.7846,34228.0
2016-11-29 12:45:00,297.44,297.44,297.33,297.33,10627.0,265.7756,265.7756,265.6774,265.6774,10627.0
2016-11-29 12:50:00,297.34,297.51,297.34,297.5,32707.0,265.6863,265.8382,265.6863,265.8293,32707.0
2016-11-29 12:55:00,297.52,297.79,297.52,297.77,29823.0,265.8471,266.0884,265.8471,266.0705,29823.0
2016-11-29 13:00:00,297.8,297.8,297.67,297.68,7938.0,266.0973,266.0973,265.9812,265.9901,7938.0
2016-11-29 13:05:00,297.61,297.66,297.53,297.6,3919.0,265.9275,265.9722,265.8561,265.9186,3919.0
2016-11-29 13:10:00,297.63,297.7,297.51,297.57,6395.0,265.9454,266.008,265.8382,265.8918,6395.0
2016-11-29 13:15:00,297.56,297.56,297.5,297.52,9767.0,265.8829,265.8829,265.8293,265.8471,9767.0
2016-11-29 13:20:00,297.55,297.73,297.55,297.68,21931.0,265.8739,266.0348,265.8739,265.9901,21931.0
2016-11-29 13:25:00,297.71,297.74,297.66,297.72,13187.0,266.0169,266.0437,265.9722,266.0258,13187.0
2016-11-29 13:30:00,297.75,297.78,297.72,297.74,10261.0,266.0526,266.0794,266.0258,266.0437,10261.0
2016-11-29 13:35:00,297.77,297.8,297.73,297.74,5673.0,266.0705,266.0973,266.0348,266.0437,5673.0
2016-11-29 13:40:00,297.75,297.75,297.67,297.68,11585.0,266.0526,266.0526,265.9812,265.9901,11585.0
2016-11-29 13:45:00,297.71,297.81,297.7,297.74,13553.0,266.0169,266.1063,266.008,266.0437,13553.0
2016-11-29 13:50:00,297.75,297.93,297.72,297.93,8855.0,266.0526,266.2135,266.0258,266.2135,8855.0
2016-11-29 13:55:00,297.92,298.0,297.91,298.0,9570.0,266.2045,266.276,266.1956,266.276,9570.0
2016-11-29 14:00:00,298.02,298.05,297.98,298.02,4704.0,266.2939,266.3207,266.2582,266.2939,4704.0
2016-11-29 14:05:00,298.01,298.05,297.92,297.96,14263.0,266.285,266.3207,266.2045,266.2403,14263.0
2016-11-29 14:10:00,297.95,298.07,297.93,298.05,13200.0,266.2313,266.3386,266.2135,266.3207,13200.0
2016-11-29 14:15:00,298.07,298.09,297.97,297.99,13965.0,266.3386,266.3564,266.2492,266.2671,13965.0
2016-11-29 14:20:00,298.01,298.04,297.95,298.04,8687.0,266.285,266.3118,266.2313,266.3118,8687.0
2016-11-29 14:25:00,298.01,298.06,298.0,298.01,1300.0,266.285,266.3296,266.276,266.285,1300.0
2016-11-29 14:30:00,297.98,298.0,297.93,297.96,3111.0,266.2582,266.276,266.2135,266.2403,3111.0
2016-11-29 14:35:00,297.99,298.1,297.96,298.1,16306.0,266.2671,266.3654,266.2403,266.3654,16306.0
2016-11-29 14:40:00,298.09,298.19,298.08,298.17,17042.0,266.3564,266.4458,266.3475,266.4279,17042.0
2016-11-29 14:45:00,298.17,298.17,298.06,298.07,13403.0,266.4279,266.4279,266.3296,266.3386,13403.0
2016-11-29 14:50:00,298.06,298.1,297.89,297.95,23914.0,266.3296,266.3654,266.1777,266.2313,23914.0
2016-11-29 14:55:00,297.91,297.93,297.75,297.75,18679.0,266.1956,266.2135,266.0526,266.0526,18679.0
2016-11-29 15:00:00,297.75,297.79,297.48,297.48,22180.0,266.0526,266.0884,265.8114,265.8114,22180.0
2016-11-29 15:05:00,297.52,297.54,297.37,297.38,15612.0,265.8471,265.865,265.7131,265.722,15612.0
2016-11-29 15:10:00,297.4,297.47,297.4,297.45,14342.0,265.7399,265.8024,265.7399,265.7846,14342.0
2016-11-29 15:15:00,297.47,297.5,297.29,297.35,13057.0,265.8024,265.8293,265.6416,265.6952,13057.0
2016-11-29 15:20:00,297.31,297.46,297.27,297.45,15380.0,265.6595,265.7935,265.6237,265.7846,15380.0
2016-11-29 15:25:00,297.46,297.49,297.42,297.46,33782.0,265.7935,265.8203,265.7578,265.7935,33782.0
2016-11-29 15:30:00,297.32,297.4,297.28,297.34,23520.0,265.6684,265.7399,265.6327,265.6863,23520.0
2016-11-29 15:35:00,297.32,297.35,297.11,297.12,19719.0,265.6684,265.6952,265.4808,265.4897,19719.0
2016-11-29 15:40:00,297.06,297.13,296.98,297.04,23409.0,265.4361,265.4986,265.3646,265.4182,23409.0
2016-11-29 15:45:00,297.0,297.05,296.88,297.02,33170.0,265.3825,265.4272,265.2753,265.4004,33170.0
2016-11-29 15:50:00,296.99,297.19,296.96,297.17,25732.0,265.3735,265.5523,265.3467,265.5344,25732.0
2016-11-29 15:55:00,297.13,297.22,297.06,297.22,77195.0,265.4986,265.5791,265.4361,265.5791,77195.0
2016-11-30 09:30:00,298.41,298.63,298.35,298.42,85039.0,266.6424,266.839,266.5888,266.6513,85039.0
2016-11-30 09:35:00,298.35,298.67,298.35,298.5,29510.0,266.5888,266.8747,266.5888,266.7228,29510.0
2016-11-30 09:40:00,298.54,298.62,298.11,298.14,45296.0,266.7585,266.83,266.3743,266.4011,45296.0
2016-11-30 09:45:00,298.12,298.27,297.93,298.05,29091.0,266.3832,266.5173,266.2135,266.3207,29091.0
2016-11-30 09:50:00,298.06,298.06,297.48,297.48,15829.0,266.3296,266.3296,265.8114,265.8114,15829.0
2016-11-30 09:55:00,297.52,297.64,297.42,297.64,16814.0,265.8471,265.9543,265.7578,265.9543,16814.0
2016-11-30 10:00:00,297.69,297.94,297.69,297.87,12502.0,265.999,266.2224,265.999,266.1599,12502.0
2016-11-30 10:05:00,297.84,298.3,297.84,298.28,19078.0,266.1331,266.5441,266.1331,266.5262,19078.0
2016-11-30 10:10:00,298.25,298.25,297.93,297.96,13495.0,266.4994,266.4994,266.2135,266.2403,13495.0
2016-11-30 10:15:00,298.0,298.16,297.73,297.89,7695.0,266.276,266.419,266.0348,266.1777,7695.0
2016-11-30 10:20:00,297.8,297.96,297.35,297.35,13644.0,266.0973,266.2403,265.6952,265.6952,13644.0
2016-11-30 10:25:00,297.35,297.58,297.35,297.42,9300.0,265.6952,265.9007,265.6952,265.7578,9300.0
2016-11-30 10:30:00,297.38,297.64,297.37,297.6,3970.0,265.722,265.9543,265.7131,265.9186,3970.0
2016-11-30 10:35:00,297.58,297.82,297.46,297.74,6024.0,265.9007,266.1152,265.7935,266.0437,6024.0
2016-11-30 10:40:00,297.68,297.74,297.5,297.74,13348.0,265.9901,266.0437,265.8293,266.0437,13348.0
2016-11-30 10:45:00,297.65,297.68,297.52,297.62,6628.0,265.9633,265.9901,265.8471,265.9365,6628.0
2016-11-30 10:50:00,297.66,297.68,297.6,297.65,5718.0,265.9722,265.9901,265.9186,265.9633,5718.0
2016-11-30 10:55:00,297.66,297.84,297.52,297.55,22355.0,265.9722,266.1331,265.8471,265.8739,22355.0
2016-11-30 11:00:00,297.53,297.55,297.32,297.45,6766.0,265.8561,265.8739,265.6684,265.7846,6766.0
2016-11-30 11:05:00,297.41,297.83,297.37,297.82,3710.0,265.7488,266.1241,265.7131,266.1152,3710.0
2016-11-30 11:10:00,297.92,298.04,297.85,297.9,2673.0,266.2045,266.3118,266.142,266.1867,2673.0
2016-11-30 11:15:00,297.95,298.06,297.95,298.01,10065.0,266.2313,266.3296,266.2313,266.285,10065.0
2016-11-30 11:20:00,297.95,298.03,297.84,297.85,10669.0,266.2313,266.3028,266.1331,266.142,10669.0
2016-11-30 11:25:00,297.83,297.83,297.37,297.37,10792.0,266.1241,266.1241,265.7131,265.7131,10792.0
2016-11-30 11:30:00,297.35,297.41,297.1,297.41,11908.0,265.6952,265.7488,265.4718,265.7488,11908.0
2016-11-30 11:35:00,297.38,297.66,297.32,297.57,4550.0,265.722,265.9722,265.6684,265.8918,4550.0
2016-11-30 11:40:00,297.6,297.77,297.48,297.48,4686.0,265.9186,266.0705,265.8114,265.8114,4686.0
2016-11-30 11:45:00,297.51,297.6,297.42,297.59,5109.0,265.8382,265.9186,265.7578,265.9097,5109.0
2016-11-30 11:50:00,297.48,297.7,297.48,297.65,11970.0,265.8114,266.008,265.8114,265.9633,11970.0
2016-11-30 11:55:00,297.64,297.72,297.49,297.6,6608.0,265.9543,266.0258,265.8203,265.9186,6608.0
2016-11-30 12:00:00,297.64,297.64,297.27,297.53,49814.0,265.9543,265.9543,265.6237,265.8561,49814.0
2016-11-30 12:05:00,297.49,297.51,297.4,297.51,12079.0,265.8203,265.8382,265.7399,265.8382,12079.0
2016-11-30 12:10:00,297.45,297.47,297.3,297.3,21623.0,265.7846,265.8024,265.6505,265.6505,21623.0
2016-11-30 12:15:00,297.29,297.45,297.24,297.35,3793.0,265.6416,265.7846,265.5969,265.6952,3793.0
2016-11-30 12:20:00,297.42,297.53,297.38,297.5,3429.0,265.7578,265.8561,265.722,265.8293,3429.0
2016-11-30 12:25:00,297.48,297.48,297.28,297.28,12007.0,265.8114,265.8114,265.6327,265.6327,12007.0
2016-11-30 12:30:00,297.3,297.32,297.19,297.3,11200.0,265.6505,265.6684,265.5523,265.6505,11200.0
2016-11-30 12:35:00,297.3,297.3,297.21,297.23,2900.0,265.6505,265.6505,265.5701,265.588,2900.0
2016-11-30 12:40:00,297.21,297.27,297.21,297.24,2313.0,265.5701,265.6237,265.5701,265.5969,2313.0
2016-11-30 12:45:00,297.25,297.35,297.2,297.27,15273.0,265.6059,265.6952,265.5612,265.6237,15273.0
2016-11-30 12:50:00,297.25,297.26,297.16,297.16,5400.0,265.6059,265.6148,265.5254,265.5254,5400.0
2016-11-30 12:55:00,297.16,297.21,297.13,297.21,9159.0,265.5254,265.5701,265.4986,265.5701,9159.0
2016-11-30 13:00:00,297.22,297.24,297.17,297.18,4269.0,265.5791,265.5969,265.5344,265.5433,4269.0
2016-11-30 13:05:00,297.17,297.19,297.08,297.1,13304.0,265.5344,265.5523,265.454,265.4718,13304.0
2016-11-30 13:10:00,297.13,297.22,297.1,297.22,3542.0,265.4986,265.5791,265.4718,265.5791,3542.0
2016-11-30 13:15:00,297.26,297.28,297.16,297.22,8873.0,265.6148,265.6327,265.5254,265.5791,8873.0
2016-11-30 13:20:00,297.23,297.26,297.14,297.25,2305.0,265.588,265.6148,265.5076,265.6059,2305.0
2016-11-30 13:25:00,297.25,297.36,297.24,297.27,5666.0,265.6059,265.7042,265.5969,265.6237,5666.0
2016-11-30 13:30:00,297.27,297.35,297.22,297.26,1751.0,265.6237,265.6952,265.5791,265.6148,1751.0
2016-11-30 13:35:00,297.28,297.32,297.25,297.26,2102.0,265.6327,265.6684,265.6059,265.6148,2102.0
2016-11-30 13:40:00,297.29,297.32,297.22,297.29,14651.0,265.6416,265.6684,265.5791,265.6416,14651.0
2016-11-30 13:45:00,297.28,297.36,297.21,297.35,9043.0,265.6327,265.7042,265.5701,265.6952,9043.0
2016-11-30 13:50:00,297.39,297.39,297.27,297.3,15275.0,265.731,265.731,265.6237,265.6505,15275.0
2016-11-30 13:55:00,297.33,297.42,297.33,297.38,10570.0,265.6774,265.7578,265.6774,265.722,10570.0
2016-11-30 14:00:00,297.41,297.43,297.21,297.24,7414.0,265.7488,265.7667,265.5701,265.5969,7414.0
2016-11-30 14:05:00,297.17,297.18,296.97,296.98,14415.0,265.5344,265.5433,265.3557,265.3646,14415.0
2016-11-30 14:10:00,296.97,297.03,296.86,296.88,10369.0,265.3557,265.4093,265.2574,265.2753,10369.0
2016-11-30 14:15:00,296.86,296.91,296.78,296.89,28324.0,265.2574,265.3021,265.1859,265.2842,28324.0
2016-11-30 14:20:00,296.89,296.91,296.76,296.91,5200.0,265.2842,265.3021,265.168,265.3021,5200.0
2016-11-30 14:25:00,296.88,296.93,296.77,296.9,7736.0,265.2753,265.3199,265.177,265.2931,7736.0
2016-11-30 14:30:00,296.89,296.89,296.76,296.76,7459.0,265.2842,265.2842,265.168,265.168,7459.0
2016-11-30 14:35:00,296.78,296.86,296.77,296.79,9957.0,265.1859,265.2574,265.177,265.1948,9957.0
2016-11-30 14:40:00,296.79,296.8,296.6,296.61,20734.0,265.1948,265.2038,265.0251,265.034,20734.0
2016-11-30 14:45:00,296.61,296.72,296.58,296.66,5125.0,265.034,265.1323,265.0072,265.0787,5125.0
2016-11-30 14:50:00,296.7,296.97,296.67,296.92,18000.0,265.1144,265.3557,265.0876,265.311,18000.0
2016-11-30 14:55:00,296.88,296.96,296.85,296.87,7849.0,265.2753,265.3467,265.2484,265.2663,7849.0
2016-11-30 15:00:00,296.87,296.93,296.78,296.81,15257.0,265.2663,265.3199,265.1859,265.2127,15257.0
2016-11-30 15:05:00,296.81,296.94,296.76,296.76,10749.0,265.2127,265.3289,265.168,265.168,10749.0
2016-11-30 15:10:00,296.79,297.03,296.68,297.01,12984.0,265.1948,265.4093,265.0965,265.3914,12984.0
2016-11-30 15:15:00,297.01,297.3,297.01,297.24,15279.0,265.3914,265.6505,265.3914,265.5969,15279.0
2016-11-30 15:20:00,297.24,297.48,297.24,297.37,17488.0,265.5969,265.8114,265.5969,265.7131,17488.0
2016-11-30 15:25:00,297.36,297.48,297.36,297.41,7404.0,265.7042,265.8114,265.7042,265.7488,7404.0
2016-11-30 15:30:00,297.41,297.42,297.2,297.2,20470.0,265.7488,265.7578,265.5612,265.5612,20470.0
2016-11-30 15:35:00,297.17,297.29,297.15,297.19,17284.0,265.5344,265.6416,265.5165,265.5523,17284.0
2016-11-30 15:40:00,297.17,297.19,297.05,297.05,14684.0,265.5344,265.5523,265.4272,265.4272,14684.0
2016-11-30 15:45:00,297.05,297.11,296.96,297.08,33546.0,265.4272,265.4808,265.3467,265.454,33546.0
2016-11-30 15:50:00,297.09,297.09,296.89,296.96,36561.0,265.4629,265.4629,265.2842,265.3467,36561.0
2016-11-30 15:55:00,296.98,296.98,296.4,296.4,191556.0,265.3646,265.3646,264.8464,264.8464,191556.0
2016-12-01 09:30:00,297.74,297.78,297.09,297.2,47720.0,266.0437,266.0794,265.4629,265.5612,47720.0
2016-12-01 09:35:00,297.18,297.34,296.75,297.19,53204.0,265.5433,265.6863,265.1591,265.5523,53204.0
2016-12-01 09:40:00,297.18,297.27,296.88,297.18,35868.0,265.5433,265.6237,265.2753,265.5433,35868.0
2016-12-01 09:45:00,297.23,297.96,297.2,297.77,37593.0,265.588,266.2403,265.5612,266.0705,37593.0
2016-12-01 09:50:00,297.81,298.1,297.41,297.48,38159.0,266.1063,266.3654,265.7488,265.8114,38159.0
2016-12-01 09:55:00,297.49,297.82,297.21,297.82,10300.0,265.8203,266.1152,265.5701,266.1152,10300.0
2016-12-01 10:00:00,297.88,298.08,297.63,297.99,19820.0,266.1688,266.3475,265.9454,266.2671,19820.0
2016-12-01 10:05:00,298.0,298.26,297.79,298.11,13191.0,266.276,266.5083,266.0884,266.3743,13191.0
2016-12-01 10:10:00,298.06,298.06,297.48,297.52,13937.0,266.3296,266.3296,265.8114,265.8471,13937.0
2016-12-01 10:15:00,297.54,297.81,297.36,297.8,30793.0,265.865,266.1063,265.7042,266.0973,30793.0
2016-12-01 10:20:00,297.81,297.84,297.3,297.68,22929.0,266.1063,266.1331,265.6505,265.9901,22929.0
2016-12-01 10:25:00,297.64,297.89,297.38,297.45,12500.0,265.9543,266.1777,265.722,265.7846,12500.0
2016-12-01 10:30:00,297.36,297.39,297.04,297.28,12197.0,265.7042,265.731,265.4182,265.6327,12197.0
2016-12-01 10:35:00,297.22,297.67,297.16,297.32,15281.0,265.5791,265.9812,265.5254,265.6684,15281.0
2016-12-01 10:40:00,297.31,297.36,296.97,297.0,41006.0,265.6595,265.7042,265.3557,265.3825,41006.0
2016-12-01 10:45:00,297.03,297.18,296.76,296.79,20159.0,265.4093,265.5433,265.168,265.1948,20159.0
2016-12-01 10:50:00,296.79,296.88,296.64,296.77,24715.0,265.1948,265.2753,265.0608,265.177,24715.0
2016-12-01 10:55:00,296.76,296.93,296.56,296.91,17367.0,265.168,265.3199,264.9893,265.3021,17367.0
2016-12-01 11:00:00,296.87,296.98,296.73,296.85,19913.0,265.2663,265.3646,265.1412,265.2484,19913.0
2016-12-01 11:05:00,296.88,297.2,296.83,297.14,14311.0,265.2753,265.5612,265.2306,265.5076,14311.0
2016-12-01 11:10:00,297.08,297.14,296.65,296.78,11042.0,265.454,265.5076,265.0697,265.1859,11042.0
2016-12-01 11:15:00,296.78,296.81,296.65,296.7,8834.0,265.1859,265.2127,265.0697,265.1144,8834.0
2016-12-01 11:20:00,296.65,296.92,296.45,296.87,22937.0,265.0697,265.311,264.891,265.2663,22937.0
2016-12-01 11:25:00,296.89,297.03,296.67,296.75,14017.0,265.2842,265.4093,265.0876,265.1591,14017.0
2016-12-01 11:30:00,296.7,296.9,296.66,296.9,10775.0,265.1144,265.2931,265.0787,265.2931,10775.0
2016-12-01 11:35:00,296.85,296.92,296.72,296.77,9858.0,265.2484,265.311,265.1323,265.177,9858.0
2016-12-01 11:40:00,296.79,296.9,296.63,296.75,33043.0,265.1948,265.2931,265.0519,265.1591,33043.0
2016-12-01 11:45:00,296.8,297.01,296.8,296.91,27012.0,265.2038,265.3914,265.2038,265.3021,27012.0
2016-12-01 11:50:00,296.88,297.0,296.82,296.91,31166.0,265.2753,265.3825,265.2216,265.3021,31166.0
2016-12-01 11:55:00,296.9,296.92,296.71,296.83,18894.0,265.2931,265.311,265.1234,265.2306,18894.0
2016-12-01 12:00:00,296.83,296.85,296.45,296.47,13624.0,265.2306,265.2484,264.891,264.9089,13624.0
2016-12-01 12:05:00,296.41,296.57,296.41,296.41,16655.0,264.8553,264.9983,264.8553,264.8553,16655.0
2016-12-01 12:10:00,296.38,296.45,296.24,296.36,10795.0,264.8285,264.891,264.7034,264.8106,10795.0
2016-12-01 12:15:00,296.36,296.38,296.28,296.38,11062.0,264.8106,264.8285,264.7391,264.8285,11062.0
2016-12-01 12:20:00,296.34,296.38,296.19,296.21,8983.0,264.7927,264.8285,264.6587,264.6766,8983.0
2016-12-01 12:25:00,296.22,296.26,296.19,296.24,10356.0,264.6855,264.7213,264.6587,264.7034,10356.0
2016-12-01 12:30:00,296.24,296.39,296.2,296.38,8117.0,264.7034,264.8374,264.6676,264.8285,8117.0
2016-12-01 12:35:00,296.35,296.38,296.22,296.28,4961.0,264.8017,264.8285,264.6855,264.7391,4961.0
2016-12-01 12:40:00,296.25,296.25,295.9,295.99,15910.0,264.7123,264.7123,264.3996,264.48,15910.0
2016-12-01 12:45:00,295.97,296.18,295.97,295.97,10694.0,264.4621,264.6498,264.4621,264.4621,10694.0
2016-12-01 12:50:00,295.96,296.14,295.96,296.07,40345.0,264.4532,264.614,264.4532,264.5515,40345.0
2016-12-01 12:55:00,296.07,296.07,295.85,295.94,13949.0,264.5515,264.5515,264.3549,264.4353,13949.0
2016-12-01 13:00:00,295.94,295.94,295.66,295.7,16249.0,264.4353,264.4353,264.1851,264.2209,16249.0
2016-12-01 13:05:00,295.65,295.65,295.39,295.43,4342.0,264.1762,264.1762,263.9439,263.9796,4342.0
2016-12-01 13:10:00,295.45,295.65,295.45,295.65,5035.0,263.9975,264.1762,263.9975,264.1762,5035.0
2016-12-01 13:15:00,295.63,295.7,295.61,295.7,19984.0,264.1583,264.2209,264.1405,264.2209,19984.0
2016-12-01 13:20:00,295.66,295.66,295.48,295.57,8100.0,264.1851,264.1851,264.0243,264.1047,8100.0
2016-12-01 13:25:00,295.57,295.72,295.54,295.61,9692.0,264.1047,264.2387,264.0779,264.1405,9692.0
2016-12-01 13:30:00,295.6,295.84,295.6,295.7,13298.0,264.1315,264.346,264.1315,264.2209,13298.0
2016-12-01 13:35:00,295.7,295.73,295.62,295.66,11471.0,264.2209,264.2477,264.1494,264.1851,11471.0
2016-12-01 13:40:00,295.68,295.81,295.68,295.75,7693.0,264.203,264.3192,264.203,264.2656,7693.0
2016-12-01 13:45:00,295.64,295.72,295.54,295.55,14139.0,264.1673,264.2387,264.0779,264.0868,14139.0
2016-12-01 13:50:00,295.53,295.54,295.3,295.47,11974.0,264.069,264.0779,263.8635,264.0154,11974.0
2016-12-01 13:55:00,295.49,295.5,295.18,295.21,13834.0,264.0332,264.0422,263.7562,263.783,13834.0
2016-12-01 14:00:00,295.24,295.45,295.24,295.42,37270.0,263.8098,263.9975,263.8098,263.9707,37270.0
2016-12-01 14:05:00,295.41,295.42,295.22,295.31,14371.0,263.9617,263.9707,263.792,263.8724,14371.0
2016-12-01 14:10:00,295.3,295.37,295.26,295.34,13613.0,263.8635,263.926,263.8277,263.8992,13613.0
2016-12-01 14:15:00,295.3,295.65,295.27,295.57,11145.0,263.8635,264.1762,263.8367,264.1047,11145.0
2016-12-01 14:20:00,295.56,295.56,295.43,295.5,12128.0,264.0958,264.0958,263.9796,264.0422,12128.0
2016-12-01 14:25:00,295.53,295.56,295.37,295.4,18799.0,264.069,264.0958,263.926,263.9528,18799.0
2016-12-01 14:30:00,295.38,295.59,295.38,295.53,14019.0,263.9349,264.1226,263.9349,264.069,14019.0
2016-12-01 14:35:00,295.56,295.56,295.35,295.38,10175.0,264.0958,264.0958,263.9081,263.9349,10175.0
2016-12-01 14:40:00,295.36,295.49,295.36,295.46,27670.0,263.9171,264.0332,263.9171,264.0064,27670.0
2016-12-01 14:45:00,295.43,295.45,295.23,295.26,8494.0,263.9796,263.9975,263.8009,263.8277,8494.0
2016-12-01 14:50:00,295.26,295.33,295.23,295.27,14566.0,263.8277,263.8903,263.8009,263.8367,14566.0
2016-12-01 14:55:00,295.26,295.38,295.26,295.26,7645.0,263.8277,263.9349,263.8277,263.8277,7645.0
2016-12-01 15:00:00,295.24,295.37,295.2,295.28,10432.0,263.8098,263.926,263.7741,263.8456,10432.0
2016-12-01 15:05:00,295.25,295.27,295.13,295.17,23279.0,263.8188,263.8367,263.7116,263.7473,23279.0
2016-12-01 15:10:00,295.2,295.34,295.2,295.34,23674.0,263.7741,263.8992,263.7741,263.8992,23674.0
2016-12-01 15:15:00,295.34,295.38,295.17,295.18,43705.0,263.8992,263.9349,263.7473,263.7562,43705.0
2016-12-01 15:20:00,295.14,295.23,295.05,295.17,35875.0,263.7205,263.8009,263.6401,263.7473,35875.0
2016-12-01 15:25:00,295.14,295.23,295.12,295.2,26461.0,263.7205,263.8009,263.7026,263.7741,26461.0
2016-12-01 15:30:00,295.21,295.21,295.04,295.06,33949.0,263.783,263.783,263.6311,263.649,33949.0
2016-12-01 15:35:00,295.08,295.1,294.94,294.98,29546.0,263.6669,263.6847,263.5418,263.5775,29546.0
2016-12-01 15:40:00,294.96,295.22,294.9,295.22,47159.0,263.5597,263.792,263.506,263.792,47159.0
2016-12-01 15:45:00,295.2,295.2,294.9,294.92,26754.0,263.7741,263.7741,263.506,263.5239,26754.0
2016-12-01 15:50:00,294.86,295.42,294.86,295.42,89297.0,263.4703,263.9707,263.4703,263.9707,89297.0
2016-12-01 15:55:00,295.41,295.73,295.32,295.71,435283.0,263.9617,264.2477,263.8813,264.2298,435283.0
2016-12-02 09:30:00,296.25,296.29,295.7,295.8,98523.0,264.7123,264.7481,264.2209,264.3102,98523.0
2016-12-02 09:35:00,295.86,296.63,295.78,296.63,47293.0,264.3638,265.0519,264.2924,265.0519,47293.0
2016-12-02 09:40:00,296.52,296.68,296.22,296.25,11324.0,264.9536,265.0965,264.6855,264.7123,11324.0
2016-12-02 09:45:00,296.31,296.57,296.2,296.46,15795.0,264.7659,264.9983,264.6676,264.9,15795.0
2016-12-02 09:50:00,296.38,296.56,296.24,296.45,5542.0,264.8285,264.9893,264.7034,264.891,5542.0
2016-12-02 09:55:00,296.45,296.81,296.41,296.78,16861.0,264.891,265.2127,264.8553,265.1859,16861.0
2016-12-02 10:00:00,296.82,296.91,296.59,296.62,9396.0,265.2216,265.3021,265.0161,265.0429,9396.0
2016-12-02 10:05:00,296.64,296.9,296.59,296.79,9062.0,265.0608,265.2931,265.0161,265.1948,9062.0
2016-12-02 10:10:00,296.75,296.75,296.29,296.32,12613.0,265.1591,265.1591,264.7481,264.7749,12613.0
2016-12-02 10:15:00,296.37,296.47,296.14,296.21,16201.0,264.8195,264.9089,264.614,264.6766,16201.0
2016-12-02 10:20:00,296.3,296.32,295.88,296.01,10332.0,264.757,264.7749,264.3817,264.4979,10332.0
2016-12-02 10:25:00,296.01,296.28,296.01,296.21,7452.0,264.4979,264.7391,264.4979,264.6766,7452.0
2016-12-02 10:30:00,296.26,296.4,296.24,296.28,6700.0,264.7213,264.8464,264.7034,264.7391,6700.0
2016-12-02 10:35:00,296.32,296.65,296.32,296.61,8860.0,264.7749,265.0697,264.7749,265.034,8860.0
2016-12-02 10:40:00,296.58,296.87,296.53,296.87,8800.0,265.0072,265.2663,264.9625,265.2663,8800.0
2016-12-02 10:45:00,296.87,296.97,296.62,296.66,7600.0,265.2663,265.3557,265.0429,265.0787,7600.0
2016-12-02 10:50:00,296.7,296.87,296.7,296.75,26995.0,265.1144,265.2663,265.1144,265.1591,26995.0
2016-12-02 10:55:00,296.8,296.92,296.71,296.87,20697.0,265.2038,265.311,265.1234,265.2663,20697.0
2016-12-02 11:00:00,296.85,296.9,296.74,296.9,14581.0,265.2484,265.2931,265.1502,265.2931,14581.0
2016-12-02 11:05:00,296.91,297.08,296.88,296.98,15231.0,265.3021,265.454,265.2753,265.3646,15231.0
2016-12-02 11:10:00,296.98,297.03,296.91,296.98,6358.0,265.3646,265.4093,265.3021,265.3646,6358.0
2016-12-02 11:15:00,296.98,297.08,296.91,297.01,11824.0,265.3646,265.454,265.3021,265.3914,11824.0
2016-12-02 11:20:00,297.03,297.09,296.93,296.93,14549.0,265.4093,265.4629,265.3199,265.3199,14549.0
2016-12-02 11:25:00,297.0,297.04,296.97,296.97,6200.0,265.3825,265.4182,265.3557,265.3557,6200.0
2016-12-02 11:30:00,297.01,297.08,296.74,296.74,14157.0,265.3914,265.454,265.1502,265.1502,14157.0
2016-12-02 11:35:00,296.77,296.88,296.73,296.73,8480.0,265.177,265.2753,265.1412,265.1412,8480.0
2016-12-02 11:40:00,296.74,296.85,296.71,296.71,9133.0,265.1502,265.2484,265.1234,265.1234,9133.0
2016-12-02 11:45:00,296.69,296.73,296.58,296.66,4071.0,265.1055,265.1412,265.0072,265.0787,4071.0
2016-12-02 11:50:00,296.65,296.69,296.47,296.64,29689.0,265.0697,265.1055,264.9089,265.0608,29689.0
2016-12-02 11:55:00,296.62,296.66,296.54,296.55,4668.0,265.0429,265.0787,264.9715,264.9804,4668.0
2016-12-02 12:00:00,296.54,296.54,296.4,296.42,6994.0,264.9715,264.9715,264.8464,264.8642,6994.0
2016-12-02 12:05:00,296.39,296.41,296.2,296.25,8209.0,264.8374,264.8553,264.6676,264.7123,8209.0
2016-12-02 12:10:00,296.17,296.3,296.13,296.28,5069.0,264.6408,264.757,264.6051,264.7391,5069.0
2016-12-02 12:15:00,296.29,296.31,296.15,296.29,13494.0,264.7481,264.7659,264.623,264.7481,13494.0
2016-12-02 12:20:00,296.26,296.35,296.22,296.25,5523.0,264.7213,264.8017,264.6855,264.7123,5523.0
2016-12-02 12:25:00,296.25,296.27,296.19,296.21,5714.0,264.7123,264.7302,264.6587,264.6766,5714.0
2016-12-02 12:30:00,296.2,296.2,296.0,296.15,2655.0,264.6676,264.6676,264.4889,264.623,2655.0
2016-12-02 12:35:00,296.14,296.14,295.9,295.96,6350.0,264.614,264.614,264.3996,264.4532,6350.0
2016-12-02 12:40:00,295.97,296.13,295.95,295.99,8010.0,264.4621,264.6051,264.4443,264.48,8010.0
2016-12-02 12:45:00,296.04,296.15,296.03,296.08,3672.0,264.5247,264.623,264.5157,264.5604,3672.0
2016-12-02 12:50:00,296.09,296.24,296.09,296.18,4485.0,264.5694,264.7034,264.5694,264.6498,4485.0
2016-12-02 12:55:00,296.21,296.37,296.21,296.21,12823.0,264.6766,264.8195,264.6766,264.6766,12823.0
2016-12-02 13:00:00,296.24,296.24,296.04,296.11,11774.0,264.7034,264.7034,264.5247,264.5872,11774.0
2016-12-02 13:05:00,296.1,296.17,295.81,295.92,6718.0,264.5783,264.6408,264.3192,264.4175,6718.0
2016-12-02 13:10:00,295.96,295.98,295.53,295.53,3400.0,264.4532,264.4711,264.069,264.069,3400.0
2016-12-02 13:15:00,295.6,295.73,295.6,295.7,8050.0,264.1315,264.2477,264.1315,264.2209,8050.0
2016-12-02 13:20:00,295.68,295.71,295.63,295.65,2218.0,264.203,264.2298,264.1583,264.1762,2218.0
2016-12-02 13:25:00,295.68,295.78,295.56,295.59,4791.0,264.203,264.2924,264.0958,264.1226,4791.0
2016-12-02 13:30:00,295.58,295.63,295.57,295.58,3200.0,264.1136,264.1583,264.1047,264.1136,3200.0
2016-12-02 13:35:00,295.53,295.58,295.49,295.5,8429.0,264.069,264.1136,264.0332,264.0422,8429.0
2016-12-02 13:40:00,295.51,295.55,295.49,295.52,19276.0,264.0511,264.0868,264.0332,264.06,19276.0
2016-12-02 13:45:00,295.5,295.66,295.46,295.47,4018.0,264.0422,264.1851,264.0064,264.0154,4018.0
2016-12-02 13:50:00,295.51,295.59,295.47,295.48,4987.0,264.0511,264.1226,264.0154,264.0243,4987.0
2016-12-02 13:55:00,295.57,295.57,295.4,295.41,9877.0,264.1047,264.1047,263.9528,263.9617,9877.0
2016-12-02 14:00:00,295.43,295.53,295.33,295.53,7246.0,263.9796,264.069,263.8903,264.069,7246.0
2016-12-02 14:05:00,295.47,295.52,295.36,295.36,1295.0,264.0154,264.06,263.9171,263.9171,1295.0
2016-12-02 14:10:00,295.37,295.52,295.34,295.52,8575.0,263.926,264.06,263.8992,264.06,8575.0
2016-12-02 14:15:00,295.49,295.63,295.49,295.63,2606.0,264.0332,264.1583,264.0332,264.1583,2606.0
2016-12-02 14:20:00,295.6,295.73,295.6,295.71,2465.0,264.1315,264.2477,264.1315,264.2298,2465.0
2016-12-02 14:25:00,295.75,295.75,295.59,295.67,6835.0,264.2656,264.2656,264.1226,264.1941,6835.0
2016-12-02 14:30:00,295.67,295.69,295.61,295.65,4606.0,264.1941,264.2119,264.1405,264.1762,4606.0
2016-12-02 14:35:00,295.7,295.78,295.7,295.77,16714.0,264.2209,264.2924,264.2209,264.2834,16714.0
2016-12-02 14:40:00,295.73,295.78,295.67,295.77,7363.0,264.2477,264.2924,264.1941,264.2834,7363.0
2016-12-02 14:45:00,295.79,295.79,295.71,295.73,8112.0,264.3013,264.3013,264.2298,264.2477,8112.0
2016-12-02 14:50:00,295.74,295.78,295.69,295.75,9942.0,264.2566,264.2924,264.2119,264.2656,9942.0
2016-12-02 14:55:00,295.76,295.76,295.66,295.66,2686.0,264.2745,264.2745,264.1851,264.1851,2686.0
2016-12-02 15:00:00,295.69,295.78,295.69,295.76,9311.0,264.2119,264.2924,264.2119,264.2745,9311.0
2016-12-02 15:05:00,295.76,295.83,295.72,295.83,1050.0,264.2745,264.337,264.2387,264.337,1050.0
2016-12-02 15:10:00,295.78,295.87,295.78,295.85,5217.0,264.2924,264.3728,264.2924,264.3549,5217.0
2016-12-02 15:15:00,295.83,295.91,295.83,295.85,3923.0,264.337,264.4085,264.337,264.3549,3923.0
2016-12-02 15:20:00,295.9,296.0,295.9,296.0,3026.0,264.3996,264.4889,264.3996,264.4889,3026.0
2016-12-02 15:25:00,296.03,296.22,296.01,296.22,12740.0,264.5157,264.6855,264.4979,264.6855,12740.0
2016-12-02 15:30:00,296.21,296.48,296.19,296.41,16456.0,264.6766,264.9178,264.6587,264.8553,16456.0
2016-12-02 15:35:00,296.36,296.39,296.24,296.25,6455.0,264.8106,264.8374,264.7034,264.7123,6455.0
2016-12-02 15:40:00,296.28,296.28,296.15,296.15,14403.0,264.7391,264.7391,264.623,264.623,14403.0
2016-12-02 15:45:00,296.17,296.22,295.88,295.98,16467.0,264.6408,264.6855,264.3817,264.4711,16467.0
2016-12-02 15:50:00,295.96,295.98,295.78,295.8,44173.0,264.4532,264.4711,264.2924,264.3102,44173.0
2016-12-02 15:55:00,295.81,296.06,295.8,296.06,55147.0,264.3192,264.5425,264.3102,264.5425,55147.0
2016-12-05 09:30:00,297.68,298.11,297.68,297.91,53071.0,265.9901,266.3743,265.9901,266.1956,53071.0
2016-12-05 09:35:00,297.91,298.17,297.83,297.94,43690.0,266.1956,266.4279,266.1241,266.2224,43690.0
2016-12-05 09:40:00,297.96,298.46,297.93,298.38,31399.0,266.2403,266.6871,266.2135,266.6156,31399.0
2016-12-05 09:45:00,298.45,298.81,298.45,298.49,22396.0,266.6781,266.9998,266.6781,266.7139,22396.0
2016-12-05 09:50:00,298.46,298.77,298.46,298.76,10237.0,266.6871,266.9641,266.6871,266.9551,10237.0
2016-12-05 09:55:00,298.89,299.25,298.79,299.15,60707.0,267.0713,267.393,266.9819,267.3036,60707.0
2016-12-05 10:00:00,299.28,299.48,299.1,299.31,10665.0,267.4198,267.5985,267.2589,267.4466,10665.0
2016-12-05 10:05:00,299.27,299.27,299.04,299.24,8290.0,267.4108,267.4108,267.2053,267.384,8290.0
2016-12-05 10:10:00,299.23,299.35,299.13,299.16,35332.0,267.3751,267.4823,267.2857,267.3125,35332.0
2016-12-05 10:15:00,299.13,299.22,298.92,299.03,23676.0,267.2857,267.3661,267.0981,267.1964,23676.0
2016-12-05 10:20:00,298.96,299.0,298.63,298.63,6770.0,267.1338,267.1696,266.839,266.839,6770.0
2016-12-05 10:25:00,298.65,299.01,298.63,298.92,7613.0,266.8568,267.1785,266.839,267.0981,7613.0
2016-12-05 10:30:00,299.07,299.16,298.88,299.05,7852.0,267.2321,267.3125,267.0623,267.2142,7852.0
2016-12-05 10:35:00,299.04,299.05,298.74,298.9,6918.0,267.2053,267.2142,266.9372,267.0802,6918.0
2016-12-05 10:40:00,298.85,298.98,298.73,298.85,10502.0,267.0355,267.1517,266.9283,267.0355,10502.0
2016-12-05 10:45:00,298.85,299.0,298.83,298.99,6034.0,267.0355,267.1696,267.0177,267.1606,6034.0
2016-12-05 10:50:00,299.02,299.03,298.89,298.9,15974.0,267.1874,267.1964,267.0713,267.0802,15974.0
2016-12-05 10:55:00,298.92,298.92,298.74,298.79,5450.0,267.0981,267.0981,266.9372,266.9819,5450.0
2016-12-05 11:00:00,298.77,298.82,298.7,298.7,4500.0,266.9641,267.0087,266.9015,266.9015,4500.0
2016-12-05 11:05:00,298.67,298.96,298.67,298.78,7229.0,266.8747,267.1338,266.8747,266.973,7229.0
2016-12-05 11:10:00,298.81,298.99,298.76,298.99,7853.0,266.9998,267.1606,266.9551,267.1606,7853.0
2016-12-05 11:15:00,298.99,299.06,298.92,299.06,5400.0,267.1606,267.2232,267.0981,267.2232,5400.0
2016-12-05 11:20:00,299.06,299.08,298.96,298.97,9206.0,267.2232,267.2411,267.1338,267.1428,9206.0
2016-12-05 11:25:00,298.99,298.99,298.8,298.85,18810.0,267.1606,267.1606,266.9909,267.0355,18810.0
2016-12-05 11:30:00,298.89,298.95,298.82,298.85,11253.0,267.0713,267.1249,267.0087,267.0355,11253.0
2016-12-05 11:35:00,298.86,299.07,298.85,299.04,10678.0,267.0445,267.2321,267.0355,267.2053,10678.0
2016-12-05 11:40:00,299.05,299.05,298.88,299.04,3545.0,267.2142,267.2142,267.0623,267.2053,3545.0
2016-12-05 11:45:00,299.05,299.19,299.0,299.14,7865.0,267.2142,267.3393,267.1696,267.2947,7865.0
2016-12-05 11:50:00,299.19,299.19,299.07,299.07,11906.0,267.3393,267.3393,267.2321,267.2321,11906.0
2016-12-05 11:55:00,299.05,299.09,298.87,299.02,10716.0,267.2142,267.25,267.0534,267.1874,10716.0
2016-12-05 12:00:00,299.06,299.08,298.88,298.89,17094.0,267.2232,267.2411,267.0623,267.0713,17094.0
2016-12-05 12:05:00,298.96,298.97,298.8,298.95,7078.0,267.1338,267.1428,266.9909,267.1249,7078.0
2016-12-05 12:10:00,298.98,299.07,298.97,298.99,8382.0,267.1517,267.2321,267.1428,267.1606,8382.0
2016-12-05 12:15:00,298.94,299.03,298.94,299.02,7866.0,267.116,267.1964,267.116,267.1874,7866.0
2016-12-05 12:20:00,299.02,299.02,298.79,298.85,11126.0,267.1874,267.1874,266.9819,267.0355,11126.0
2016-12-05 12:25:00,298.87,298.94,298.77,298.84,5920.0,267.0534,267.116,266.9641,267.0266,5920.0
2016-12-05 12:30:00,298.8,298.82,298.67,298.81,7090.0,266.9909,267.0087,266.8747,266.9998,7090.0
2016-12-05 12:35:00,298.82,298.82,298.65,298.74,6997.0,267.0087,267.0087,266.8568,266.9372,6997.0
2016-12-05 12:40:00,298.71,298.89,298.71,298.89,41143.0,266.9104,267.0713,266.9104,267.0713,41143.0
2016-12-05 12:45:00,298.9,298.97,298.77,298.88,9036.0,267.0802,267.1428,266.9641,267.0623,9036.0
2016-12-05 12:50:00,298.86,298.95,298.85,298.85,1910.0,267.0445,267.1249,267.0355,267.0355,1910.0
2016-12-05 12:55:00,298.86,299.08,298.86,299.05,9017.0,267.0445,267.2411,267.0445,267.2142,9017.0
2016-12-05 13:00:00,299.1,299.22,299.06,299.19,8207.0,267.2589,267.3661,267.2232,267.3393,8207.0
2016-12-05 13:05:00,299.2,299.2,299.11,299.16,56810.0,267.3483,267.3483,267.2679,267.3125,56810.0
2016-12-05 13:10:00,299.16,299.2,299.08,299.1,10220.0,267.3125,267.3483,267.2411,267.2589,10220.0
2016-12-05 13:15:00,299.07,299.15,299.07,299.07,5653.0,267.2321,267.3036,267.2321,267.2321,5653.0
2016-12-05 13:20:00,299.11,299.16,299.06,299.11,10017.0,267.2679,267.3125,267.2232,267.2679,10017.0
2016-12-05 13:25:00,299.11,299.14,298.99,299.08,5102.0,267.2679,267.2947,267.1606,267.2411,5102.0
2016-12-05 13:30:00,299.09,299.16,299.05,299.08,10468.0,267.25,267.3125,267.2142,267.2411,10468.0
2016-12-05 13:35:00,299.04,299.07,298.9,298.99,9843.0,267.2053,267.2321,267.0802,267.1606,9843.0
2016-12-05 13:40:00,299.06,299.12,299.01,299.01,3100.0,267.2232,267.2768,267.1785,267.1785,3100.0
2016-12-05 13:45:00,299.04,299.08,299.0,299.06,6649.0,267.2053,267.2411,267.1696,267.2232,6649.0
2016-12-05 13:50:00,299.06,299.06,299.0,299.04,8911.0,267.2232,267.2232,267.1696,267.2053,8911.0
2016-12-05 13:55:00,299.04,299.11,299.02,299.11,16492.0,267.2053,267.2679,267.1874,267.2679,16492.0
2016-12-05 14:00:00,299.09,299.12,298.86,298.87,14112.0,267.25,267.2768,267.0445,267.0534,14112.0
2016-12-05 14:05:00,298.85,298.92,298.83,298.88,5571.0,267.0355,267.0981,267.0177,267.0623,5571.0
2016-12-05 14:10:00,298.84,298.88,298.77,298.8,7509.0,267.0266,267.0623,266.9641,266.9909,7509.0
2016-12-05 14:15:00,298.76,298.79,298.66,298.72,4806.0,266.9551,266.9819,266.8658,266.9194,4806.0
2016-12-05 14:20:00,298.72,298.77,298.71,298.75,8930.0,266.9194,266.9641,266.9104,266.9462,8930.0
2016-12-05 14:25:00,298.69,298.75,298.62,298.68,11581.0,266.8926,266.9462,266.83,266.8836,11581.0
2016-12-05 14:30:00,298.7,299.03,298.66,298.81,20395.0,266.9015,267.1964,266.8658,266.9998,20395.0
2016-12-05 14:35:00,298.77,298.8,298.63,298.77,6970.0,266.9641,266.9909,266.839,266.9641,6970.0
2016-12-05 14:40:00,298.77,298.86,298.7,298.74,7509.0,266.9641,267.0445,266.9015,266.9372,7509.0
2016-12-05 14:45:00,298.73,298.82,298.71,298.8,7678.0,266.9283,267.0087,266.9104,266.9909,7678.0
2016-12-05 14:50:00,298.8,298.89,298.76,298.84,15439.0,266.9909,267.0713,266.9551,267.0266,15439.0
2016-12-05 14:55:00,298.84,298.86,298.75,298.76,3180.0,267.0266,267.0445,266.9462,266.9551,3180.0
2016-12-05 15:00:00,298.78,298.9,298.78,298.84,11726.0,266.973,267.0802,266.973,267.0266,11726.0
2016-12-05 15:05:00,298.86,298.92,298.82,298.91,10570.0,267.0445,267.0981,267.0087,267.0891,10570.0
2016-12-05 15:10:00,298.93,299.03,298.89,298.95,8603.0,267.107,267.1964,267.0713,267.1249,8603.0
2016-12-05 15:15:00,299.0,299.04,298.98,299.02,4384.0,267.1696,267.2053,267.1517,267.1874,4384.0
2016-12-05 15:20:00,299.01,299.08,299.01,299.07,7701.0,267.1785,267.2411,267.1785,267.2321,7701.0
2016-12-05 15:25:00,299.12,299.14,298.99,299.07,13283.0,267.2768,267.2947,267.1606,267.2321,13283.0
2016-12-05 15:30:00,299.1,299.1,298.99,299.04,42360.0,267.2589,267.2589,267.1606,267.2053,42360.0
2016-12-05 15:35:00,299.04,299.2,298.98,299.09,20607.0,267.2053,267.3483,267.1517,267.25,20607.0
2016-12-05 15:40:00,299.1,299.22,299.1,299.18,12257.0,267.2589,267.3661,267.2589,267.3304,12257.0
2016-12-05 15:45:00,299.19,299.21,299.09,299.09,19507.0,267.3393,267.3572,267.25,267.25,19507.0
2016-12-05 15:50:00,299.09,299.43,299.07,299.42,52976.0,267.25,267.5538,267.2321,267.5449,52976.0
2016-12-05 15:55:00,299.4,299.46,299.17,299.17,179143.0,267.527,267.5806,267.3215,267.3215,179143.0
2016-12-06 09:30:00,299.48,299.85,299.4,299.72,42585.0,267.5985,267.9291,267.527,267.8129,42585.0
2016-12-06 09:35:00,299.78,299.95,299.55,299.6,22086.0,267.8665,268.0184,267.661,267.7057,22086.0
2016-12-06 09:40:00,299.59,299.78,299.31,299.36,20380.0,267.6968,267.8665,267.4466,267.4912,20380.0
2016-12-06 09:45:00,299.4,299.54,299.31,299.33,7001.0,267.527,267.6521,267.4466,267.4644,7001.0
2016-12-06 09:50:00,299.41,299.57,299.35,299.36,7021.0,267.5359,267.6789,267.4823,267.4912,7021.0
2016-12-06 09:55:00,299.35,299.35,298.98,299.01,11936.0,267.4823,267.4823,267.1517,267.1785,11936.0
2016-12-06 10:00:00,299.05,299.15,298.99,299.07,5850.0,267.2142,267.3036,267.1606,267.2321,5850.0
2016-12-06 10:05:00,299.03,299.48,299.03,299.43,9400.0,267.1964,267.5985,267.1964,267.5538,9400.0
2016-12-06 10:10:00,299.34,299.34,299.14,299.22,9139.0,267.4734,267.4734,267.2947,267.3661,9139.0
2016-12-06 10:15:00,299.23,299.38,299.21,299.27,6762.0,267.3751,267.5091,267.3572,267.4108,6762.0
2016-12-06 10:20:00,299.3,299.49,299.2,299.43,4404.0,267.4376,267.6074,267.3483,267.5538,4404.0
2016-12-06 10:25:00,299.37,299.37,299.12,299.12,6110.0,267.5002,267.5002,267.2768,267.2768,6110.0
2016-12-06 10:30:00,299.22,299.6,299.22,299.55,3914.0,267.3661,267.7057,267.3661,267.661,3914.0
2016-12-06 10:35:00,299.56,299.6,299.44,299.52,6600.0,267.67,267.7057,267.5627,267.6342,6600.0
2016-12-06 10:40:00,299.52,299.75,299.49,299.62,20332.0,267.6342,267.8397,267.6074,267.7236,20332.0
2016-12-06 10:45:00,299.61,299.72,299.55,299.63,4652.0,267.7146,267.8129,267.661,267.7325,4652.0
2016-12-06 10:50:00,299.63,299.68,299.49,299.66,9416.0,267.7325,267.7772,267.6074,267.7593,9416.0
2016-12-06 10:55:00,299.64,299.69,299.46,299.64,13827.0,267.7414,267.7861,267.5806,267.7414,13827.0
2016-12-06 11:00:00,299.66,299.66,299.48,299.48,4567.0,267.7593,267.7593,267.5985,267.5985,4567.0
2016-12-06 11:05:00,299.49,299.71,299.47,299.55,14639.0,267.6074,267.804,267.5895,267.661,14639.0
2016-12-06 11:10:00,299.54,299.54,299.37,299.49,20255.0,267.6521,267.6521,267.5002,267.6074,20255.0
2016-12-06 11:15:00,299.57,299.57,299.38,299.54,6322.0,267.6789,267.6789,267.5091,267.6521,6322.0
2016-12-06 11:20:00,299.46,299.69,299.42,299.58,4364.0,267.5806,267.7861,267.5449,267.6878,4364.0
2016-12-06 11:25:00,299.57,299.67,299.45,299.45,5115.0,267.6789,267.7682,267.5717,267.5717,5115.0
2016-12-06 11:30:00,299.44,299.49,299.38,299.41,2219.0,267.5627,267.6074,267.5091,267.5359,2219.0
2016-12-06 11:35:00,299.37,299.44,299.3,299.43,8676.0,267.5002,267.5627,267.4376,267.5538,8676.0
2016-12-06 11:40:00,299.46,299.62,299.45,299.62,13311.0,267.5806,267.7236,267.5717,267.7236,13311.0
2016-12-06 11:45:00,299.63,299.74,299.6,299.7,6595.0,267.7325,267.8308,267.7057,267.795,6595.0
2016-12-06 11:50:00,299.79,299.83,299.75,299.77,1670.0,267.8755,267.9112,267.8397,267.8576,1670.0
2016-12-06 11:55:00,299.8,299.95,299.75,299.95,3118.0,267.8844,268.0184,267.8397,268.0184,3118.0
2016-12-06 12:00:00,299.92,300.12,299.84,300.04,12819.0,267.9916,268.1703,267.9201,268.0989,12819.0
2016-12-06 12:05:00,300.06,300.25,300.06,300.12,5061.0,268.1167,268.2865,268.1167,268.1703,5061.0
2016-12-06 12:10:00,300.14,300.25,300.09,300.21,6190.0,268.1882,268.2865,268.1435,268.2508,6190.0
2016-12-06 12:15:00,300.27,300.27,300.14,300.17,6495.0,268.3044,268.3044,268.1882,268.215,6495.0
2016-12-06 12:20:00,300.24,300.41,300.24,300.36,4904.0,268.2776,268.4295,268.2776,268.3848,4904.0
2016-12-06 12:25:00,300.35,300.48,300.35,300.45,16440.0,268.3759,268.492,268.3759,268.4652,16440.0
2016-12-06 12:30:00,300.43,300.49,300.37,300.46,15911.0,268.4473,268.5009,268.3937,268.4741,15911.0
2016-12-06 12:35:00,300.45,300.5,300.4,300.41,4619.0,268.4652,268.5099,268.4205,268.4295,4619.0
2016-12-06 12:40:00,300.38,300.42,300.36,300.36,3200.0,268.4027,268.4384,268.3848,268.3848,3200.0
2016-12-06 12:45:00,300.3,300.43,300.3,300.4,7383.0,268.3312,268.4473,268.3312,268.4205,7383.0
2016-12-06 12:50:00,300.38,300.43,300.34,300.43,2297.0,268.4027,268.4473,268.3669,268.4473,2297.0
2016-12-06 12:55:00,300.44,300.5,300.34,300.48,1450.0,268.4563,268.5099,268.3669,268.492,1450.0
2016-12-06 13:00:00,300.5,300.73,300.5,300.71,2915.0,268.5099,268.7154,268.5099,268.6975,2915.0
2016-12-06 13:05:00,300.71,300.86,300.67,300.76,91961.0,268.6975,268.8316,268.6618,268.7422,91961.0
2016-12-06 13:10:00,300.78,300.95,300.78,300.95,20230.0,268.7601,268.912,268.7601,268.912,20230.0
2016-12-06 13:15:00,300.95,301.06,300.9,301.03,74169.0,268.912,269.0103,268.8673,268.9835,74169.0
2016-12-06 13:20:00,301.0,301.15,300.97,301.09,91461.0,268.9567,269.0907,268.9298,269.0371,91461.0
2016-12-06 13:25:00,301.11,301.12,301.02,301.03,14349.0,269.0549,269.0639,268.9745,268.9835,14349.0
2016-12-06 13:30:00,301.01,301.01,300.87,300.94,14313.0,268.9656,268.9656,268.8405,268.903,14313.0
2016-12-06 13:35:00,300.96,300.98,300.9,300.91,14958.0,268.9209,268.9388,268.8673,268.8762,14958.0
2016-12-06 13:40:00,300.95,301.14,300.94,301.07,8122.0,268.912,269.0818,268.903,269.0192,8122.0
2016-12-06 13:45:00,301.05,301.23,301.05,301.16,19468.0,269.0013,269.1622,269.0013,269.0996,19468.0
2016-12-06 13:50:00,301.19,301.27,301.15,301.23,27560.0,269.1264,269.1979,269.0907,269.1622,27560.0
2016-12-06 13:55:00,301.25,301.35,301.23,301.28,8781.0,269.18,269.2694,269.1622,269.2068,8781.0
2016-12-06 14:00:00,301.3,301.42,301.22,301.38,2725.0,269.2247,269.3319,269.1532,269.2962,2725.0
2016-12-06 14:05:00,301.38,301.43,301.3,301.3,5639.0,269.2962,269.3409,269.2247,269.2247,5639.0
2016-12-06 14:10:00,301.33,301.49,301.33,301.4,2500.0,269.2515,269.3945,269.2515,269.3141,2500.0
2016-12-06 14:15:00,301.44,301.46,301.33,301.33,5941.0,269.3498,269.3677,269.2515,269.2515,5941.0
2016-12-06 14:20:00,301.27,301.47,301.26,301.47,10497.0,269.1979,269.3766,269.189,269.3766,10497.0
2016-12-06 14:25:00,301.46,301.5,301.4,301.42,2600.0,269.3677,269.4034,269.3141,269.3319,2600.0
2016-12-06 14:30:00,301.41,301.6,301.41,301.55,6848.0,269.323,269.4928,269.323,269.4481,6848.0
2016-12-06 14:35:00,301.57,301.65,301.52,301.65,8243.0,269.466,269.5375,269.4213,269.5375,8243.0
2016-12-06 14:40:00,301.72,301.82,301.66,301.77,18780.0,269.6,269.6894,269.5464,269.6447,18780.0
2016-12-06 14:45:00,301.83,301.99,301.81,301.99,10839.0,269.6983,269.8413,269.6804,269.8413,10839.0
2016-12-06 14:50:00,301.93,301.99,301.88,301.9,4724.0,269.7877,269.8413,269.743,269.7608,4724.0
2016-12-06 14:55:00,301.9,302.03,301.89,302.02,4720.0,269.7608,269.877,269.7519,269.8681,4720.0
2016-12-06 15:00:00,302.05,302.05,301.92,301.96,4351.0,269.8949,269.8949,269.7787,269.8145,4351.0
2016-12-06 15:05:00,301.93,301.94,301.84,301.86,17594.0,269.7877,269.7966,269.7072,269.7251,17594.0
2016-12-06 15:10:00,301.86,301.88,301.69,301.73,7478.0,269.7251,269.743,269.5732,269.6089,7478.0
2016-12-06 15:15:00,301.76,301.81,301.74,301.77,6579.0,269.6357,269.6804,269.6179,269.6447,6579.0
2016-12-06 15:20:00,301.78,301.82,301.68,301.74,14830.0,269.6536,269.6894,269.5643,269.6179,14830.0
2016-12-06 15:25:00,301.73,301.73,301.55,301.59,9420.0,269.6089,269.6089,269.4481,269.4838,9420.0
2016-12-06 15:30:00,301.59,301.73,301.58,301.71,12695.0,269.4838,269.6089,269.4749,269.5911,12695.0
2016-12-06 15:35:00,301.74,301.84,301.68,301.79,75776.0,269.6179,269.7072,269.5643,269.6626,75776.0
2016-12-06 15:40:00,301.82,301.84,301.73,301.77,11888.0,269.6894,269.7072,269.6089,269.6447,11888.0
2016-12-06 15:45:00,301.77,301.99,301.77,301.89,27877.0,269.6447,269.8413,269.6447,269.7519,27877.0
2016-12-06 15:50:00,301.9,302.25,301.84,302.24,93809.0,269.7608,270.0736,269.7072,270.0646,93809.0
2016-12-06 15:55:00,302.24,302.25,302.1,302.21,253339.0,270.0646,270.0736,269.9396,270.0378,253339.0
2016-12-07 09:30:00,302.26,302.68,302.06,302.61,90725.0,270.0825,270.4578,269.9038,270.3953,90725.0
2016-12-07 09:35:00,302.57,302.6,302.11,302.31,31545.0,270.3595,270.3863,269.9485,270.1272,31545.0
2016-12-07 09:40:00,302.32,302.57,302.01,302.57,26311.0,270.1361,270.3595,269.8591,270.3595,26311.0
2016-12-07 09:45:00,302.71,302.71,302.27,302.3,6000.0,270.4846,270.4846,270.0915,270.1183,6000.0
2016-12-07 09:50:00,302.27,302.29,302.08,302.22,5811.0,270.0915,270.1093,269.9217,270.0468,5811.0
2016-12-07 09:55:00,302.22,302.22,302.0,302.0,3075.0,270.0468,270.0468,269.8502,269.8502,3075.0
2016-12-07 10:00:00,302.11,302.34,302.03,302.07,13212.0,269.9485,270.154,269.877,269.9127,13212.0
2016-12-07 10:05:00,302.08,302.41,302.08,302.41,9470.0,269.9217,270.2166,269.9217,270.2166,9470.0
2016-12-07 10:10:00,302.49,302.55,302.33,302.49,8265.0,270.288,270.3416,270.1451,270.288,8265.0
2016-12-07 10:15:00,302.46,302.74,302.46,302.52,12096.0,270.2612,270.5114,270.2612,270.3148,12096.0
2016-12-07 10:20:00,302.55,302.69,302.55,302.63,7167.0,270.3416,270.4667,270.3416,270.4131,7167.0
2016-12-07 10:25:00,302.74,302.9,302.68,302.83,6807.0,270.5114,270.6544,270.4578,270.5918,6807.0
2016-12-07 10:30:00,302.86,303.01,302.86,302.86,20264.0,270.6186,270.7527,270.6186,270.6186,20264.0
2016-12-07 10:35:00,302.84,302.91,302.69,302.69,6950.0,270.6008,270.6633,270.4667,270.4667,6950.0
2016-12-07 10:40:00,302.62,302.94,302.62,302.91,39583.0,270.4042,270.6901,270.4042,270.6633,39583.0
2016-12-07 10:45:00,302.86,303.03,302.83,302.97,13799.0,270.6186,270.7705,270.5918,270.7169,13799.0
2016-12-07 10:50:00,302.99,303.06,302.92,303.04,27100.0,270.7348,270.7974,270.6723,270.7795,27100.0
2016-12-07 10:55:00,303.02,303.1,302.96,303.04,9224.0,270.7616,270.8331,270.708,270.7795,9224.0
2016-12-07 11:00:00,303.08,303.12,302.98,303.05,13314.0,270.8152,270.851,270.7259,270.7884,13314.0
2016-12-07 11:05:00,303.01,303.04,302.8,302.84,13985.0,270.7527,270.7795,270.565,270.6008,13985.0
2016-12-07 11:10:00,302.83,302.87,302.7,302.7,14131.0,270.5918,270.6276,270.4757,270.4757,14131.0
2016-12-07 11:15:00,302.68,302.91,302.67,302.91,35783.0,270.4578,270.6633,270.4489,270.6633,35783.0
2016-12-07 11:20:00,302.91,302.94,302.77,302.77,13625.0,270.6633,270.6901,270.5382,270.5382,13625.0
2016-12-07 11:25:00,302.77,302.86,302.73,302.86,2190.0,270.5382,270.6186,270.5025,270.6186,2190.0
2016-12-07 11:30:00,302.79,303.15,302.79,303.06,5000.0,270.5561,270.8778,270.5561,270.7974,5000.0
2016-12-07 11:35:00,303.05,303.21,303.05,303.18,7984.0,270.7884,270.9314,270.7884,270.9046,7984.0
2016-12-07 11:40:00,303.14,303.39,303.14,303.34,4506.0,270.8688,271.0922,270.8688,271.0475,4506.0
2016-12-07 11:45:00,303.33,303.56,303.33,303.5,31533.0,271.0386,271.2441,271.0386,271.1905,31533.0
2016-12-07 11:50:00,303.51,303.6,303.48,303.56,5190.0,271.1995,271.2799,271.1726,271.2441,5190.0
2016-12-07 11:55:00,303.64,303.76,303.6,303.72,19106.0,271.3156,271.4228,271.2799,271.3871,19106.0
2016-12-07 12:00:00,303.74,303.79,303.55,303.66,8969.0,271.405,271.4496,271.2352,271.3335,8969.0
2016-12-07 12:05:00,303.69,303.88,303.66,303.87,7771.0,271.3603,271.5301,271.3335,271.5211,7771.0
2016-12-07 12:10:00,303.9,303.9,303.74,303.79,5230.0,271.5479,271.5479,271.405,271.4496,5230.0
2016-12-07 12:15:00,303.76,303.77,303.67,303.76,2400.0,271.4228,271.4318,271.3424,271.4228,2400.0
2016-12-07 12:20:00,303.75,303.78,303.71,303.74,8731.0,271.4139,271.4407,271.3782,271.405,8731.0
2016-12-07 12:25:00,303.76,303.83,303.74,303.74,7888.0,271.4228,271.4854,271.405,271.405,7888.0
2016-12-07 12:30:00,303.75,303.81,303.7,303.8,19077.0,271.4139,271.4675,271.3692,271.4586,19077.0
2016-12-07 12:35:00,303.78,303.81,303.71,303.78,4939.0,271.4407,271.4675,271.3782,271.4407,4939.0
2016-12-07 12:40:00,303.83,303.89,303.81,303.88,7117.0,271.4854,271.539,271.4675,271.5301,7117.0
2016-12-07 12:45:00,303.87,304.01,303.86,303.96,17609.0,271.5211,271.6462,271.5122,271.6015,17609.0
2016-12-07 12:50:00,303.96,304.05,303.89,304.04,3949.0,271.6015,271.682,271.539,271.673,3949.0
2016-12-07 12:55:00,304.07,304.27,304.03,304.27,7691.0,271.6998,271.8785,271.6641,271.8785,7691.0
2016-12-07 13:00:00,304.29,304.35,304.2,304.2,17829.0,271.8964,271.95,271.816,271.816,17829.0
2016-12-07 13:05:00,304.21,304.42,304.18,304.3,10402.0,271.8249,272.0126,271.7981,271.9053,10402.0
2016-12-07 13:10:00,304.25,304.36,304.21,304.26,10641.0,271.8607,271.959,271.8249,271.8696,10641.0
2016-12-07 13:15:00,304.23,304.3,304.12,304.3,8778.0,271.8428,271.9053,271.7445,271.9053,8778.0
2016-12-07 13:20:00,304.28,304.76,304.28,304.64,35538.0,271.8875,272.3164,271.8875,272.2092,35538.0
2016-12-07 13:25:00,304.63,304.63,304.33,304.33,13869.0,272.2002,272.2002,271.9322,271.9322,13869.0
2016-12-07 13:30:00,304.26,304.49,304.21,304.41,12011.0,271.8696,272.0751,271.8249,272.0036,12011.0
2016-12-07 13:35:00,304.33,304.55,304.33,304.44,8924.0,271.9322,272.1287,271.9322,272.0304,8924.0
2016-12-07 13:40:00,304.48,304.69,304.48,304.5,14036.0,272.0662,272.2538,272.0662,272.0841,14036.0
2016-12-07 13:45:00,304.5,304.56,304.39,304.52,17874.0,272.0841,272.1377,271.9858,272.1019,17874.0
2016-12-07 13:50:00,304.5,304.8,304.46,304.8,32704.0,272.0841,272.3521,272.0483,272.3521,32704.0
2016-12-07 13:55:00,304.77,305.04,304.69,304.91,18713.0,272.3253,272.5666,272.2538,272.4504,18713.0
2016-12-07 14:00:00,304.91,304.93,304.64,304.7,56507.0,272.4504,272.4683,272.2092,272.2628,56507.0
2016-12-07 14:05:00,304.69,304.76,304.67,304.72,19182.0,272.2538,272.3164,272.236,272.2806,19182.0
2016-12-07 14:10:00,304.74,304.93,304.72,304.93,36462.0,272.2985,272.4683,272.2806,272.4683,36462.0
2016-12-07 14:15:00,304.95,305.21,304.88,305.16,27282.0,272.4862,272.7185,272.4236,272.6738,27282.0
2016-12-07 14:20:00,305.15,305.23,305.04,305.14,206044.0,272.6649,272.7363,272.5666,272.6559,206044.0
2016-12-07 14:25:00,305.09,305.09,304.8,304.86,55218.0,272.6112,272.6112,272.3521,272.4057,55218.0
2016-12-07 14:30:00,304.87,305.0,304.82,304.9,44710.0,272.4147,272.5308,272.37,272.4415,44710.0
2016-12-07 14:35:00,304.9,304.95,304.87,304.9,17477.0,272.4415,272.4862,272.4147,272.4415,17477.0
2016-12-07 14:40:00,304.9,305.02,304.85,305.01,29435.0,272.4415,272.5487,272.3968,272.5398,29435.0
2016-12-07 14:45:00,305.0,305.11,305.0,305.11,24416.0,272.5308,272.6291,272.5308,272.6291,24416.0
2016-12-07 14:50:00,305.08,305.2,305.07,305.14,10491.0,272.6023,272.7095,272.5934,272.6559,10491.0
2016-12-07 14:55:00,305.13,307.0,305.11,305.38,37855.0,272.647,274.3179,272.6291,272.8704,37855.0
2016-12-07 15:00:00,305.38,305.38,305.14,305.25,7725.0,272.8704,272.8704,272.6559,272.7542,7725.0
2016-12-07 15:05:00,305.3,305.65,305.28,305.46,32340.0,272.7989,273.1116,272.781,272.9419,32340.0
2016-12-07 15:10:00,305.46,305.46,305.27,305.35,9300.0,272.9419,272.9419,272.7721,272.8436,9300.0
2016-12-07 15:15:00,305.39,305.57,305.38,305.57,17737.0,272.8793,273.0402,272.8704,273.0402,17737.0
2016-12-07 15:20:00,305.54,305.77,305.49,305.59,23742.0,273.0133,273.2189,272.9687,273.058,23742.0
2016-12-07 15:25:00,305.53,305.89,305.53,305.75,22201.0,273.0044,273.3261,273.0044,273.201,22201.0
2016-12-07 15:30:00,305.7,306.0,305.68,305.91,19958.0,273.1563,273.4244,273.1384,273.344,19958.0
2016-12-07 15:35:00,305.9,306.07,305.8,305.93,33500.0,273.335,273.4869,273.2457,273.3618,33500.0
2016-12-07 15:40:00,305.94,306.03,305.82,305.9,31479.0,273.3708,273.4512,273.2635,273.335,31479.0
2016-12-07 15:45:00,305.91,305.91,305.43,305.43,31314.0,273.344,273.344,272.9151,272.9151,31314.0
2016-12-07 15:50:00,305.42,305.5,305.3,305.3,26262.0,272.9061,272.9776,272.7989,272.7989,26262.0
2016-12-07 15:55:00,305.3,305.75,305.3,305.73,81358.0,272.7989,273.201,272.7989,273.1831,81358.0
2016-12-08 09:30:00,306.33,306.7,306.2,306.63,62371.0,273.7192,274.0499,273.6031,273.9873,62371.0
2016-12-08 09:35:00,306.63,306.66,305.91,306.21,28355.0,273.9873,274.0141,273.344,273.612,28355.0
2016-12-08 09:40:00,306.25,306.59,306.16,306.16,68318.0,273.6478,273.9516,273.5673,273.5673,68318.0
2016-12-08 09:45:00,306.13,306.46,305.93,306.1,32433.0,273.5405,273.8354,273.3618,273.5137,32433.0
2016-12-08 09:50:00,306.22,306.54,306.22,306.31,46040.0,273.621,273.9069,273.621,273.7014,46040.0
2016-12-08 09:55:00,306.18,306.31,305.89,306.25,27762.0,273.5852,273.7014,273.3261,273.6478,27762.0
2016-12-08 10:00:00,306.09,306.09,305.85,305.93,7010.0,273.5048,273.5048,273.2903,273.3618,7010.0
2016-12-08 10:05:00,305.94,306.39,305.94,306.28,11056.0,273.3708,273.7729,273.3708,273.6746,11056.0
2016-12-08 10:10:00,306.24,306.24,305.86,305.95,10924.0,273.6388,273.6388,273.2993,273.3797,10924.0
2016-12-08 10:15:00,306.11,306.28,305.98,306.28,6061.0,273.5227,273.6746,273.4065,273.6746,6061.0
2016-12-08 10:20:00,306.21,306.28,306.11,306.22,9916.0,273.612,273.6746,273.5227,273.621,9916.0
2016-12-08 10:25:00,306.24,306.41,306.18,306.41,10747.0,273.6388,273.7907,273.5852,273.7907,10747.0
2016-12-08 10:30:00,306.41,306.71,306.4,306.61,6228.0,273.7907,274.0588,273.7818,273.9694,6228.0
2016-12-08 10:35:00,306.6,306.71,306.57,306.71,3102.0,273.9605,274.0588,273.9337,274.0588,3102.0
2016-12-08 10:40:00,306.8,307.16,306.77,307.1,13917.0,274.1392,274.4609,274.1124,274.4073,13917.0
2016-12-08 10:45:00,307.06,307.08,306.81,306.94,5257.0,274.3715,274.3894,274.1481,274.2643,5257.0
2016-12-08 10:50:00,306.91,306.96,306.82,306.92,4183.0,274.2375,274.2822,274.1571,274.2464,4183.0
2016-12-08 10:55:00,306.93,306.97,306.88,306.93,3119.0,274.2554,274.2911,274.2107,274.2554,3119.0
2016-12-08 11:00:00,306.9,307.26,306.89,307.26,5594.0,274.2286,274.5502,274.2196,274.5502,5594.0
2016-12-08 11:05:00,307.26,307.48,307.23,307.37,12166.0,274.5502,274.7468,274.5234,274.6485,12166.0
2016-12-08 11:10:00,307.39,307.6,307.39,307.57,11391.0,274.6664,274.854,274.6664,274.8272,11391.0
2016-12-08 11:15:00,307.58,307.59,307.33,307.57,4285.0,274.8362,274.8451,274.6128,274.8272,4285.0
2016-12-08 11:20:00,307.58,307.88,307.58,307.75,6648.0,274.8362,275.1042,274.8362,274.9881,6648.0
2016-12-08 11:25:00,307.72,307.85,307.7,307.8,11516.0,274.9613,275.0774,274.9434,275.0328,11516.0
2016-12-08 11:30:00,307.75,307.78,307.64,307.75,6075.0,274.9881,275.0149,274.8898,274.9881,6075.0
2016-12-08 11:35:00,307.67,307.67,307.46,307.46,7284.0,274.9166,274.9166,274.7289,274.7289,7284.0
2016-12-08 11:40:00,307.45,307.56,307.42,307.56,5961.0,274.72,274.8183,274.6932,274.8183,5961.0
2016-12-08 11:45:00,307.52,307.67,307.49,307.63,3355.0,274.7826,274.9166,274.7558,274.8809,3355.0
2016-12-08 11:50:00,307.55,307.55,307.34,307.34,7354.0,274.8094,274.8094,274.6217,274.6217,7354.0
2016-12-08 11:55:00,307.26,307.45,307.26,307.45,7047.0,274.5502,274.72,274.5502,274.72,7047.0
2016-12-08 12:00:00,307.46,307.69,307.44,307.65,4735.0,274.7289,274.9345,274.7111,274.8987,4735.0
2016-12-08 12:05:00,307.62,307.83,307.56,307.82,7483.0,274.8719,275.0596,274.8183,275.0506,7483.0
2016-12-08 12:10:00,307.8,307.83,307.68,307.81,12266.0,275.0328,275.0596,274.9255,275.0417,12266.0
2016-12-08 12:15:00,307.85,307.97,307.78,307.97,17657.0,275.0774,275.1847,275.0149,275.1847,17657.0
2016-12-08 12:20:00,308.02,308.55,307.97,308.53,32141.0,275.2293,275.7029,275.1847,275.685,32141.0
2016-12-08 12:25:00,308.46,308.64,308.44,308.5,49299.0,275.6225,275.7833,275.6046,275.6582,49299.0
2016-12-08 12:30:00,308.49,308.77,308.49,308.72,34191.0,275.6493,275.8995,275.6493,275.8548,34191.0
2016-12-08 12:35:00,308.7,308.76,308.67,308.71,14281.0,275.8369,275.8906,275.8101,275.8459,14281.0
2016-12-08 12:40:00,308.68,308.87,308.63,308.87,17259.0,275.8191,275.9888,275.7744,275.9888,17259.0
2016-12-08 12:45:00,308.87,309.13,308.8,309.11,14484.0,275.9888,276.2212,275.9263,276.2033,14484.0
2016-12-08 12:50:00,309.02,309.02,308.75,308.75,36001.0,276.1229,276.1229,275.8816,275.8816,36001.0
2016-12-08 12:55:00,308.75,308.96,308.75,308.96,5405.0,275.8816,276.0693,275.8816,276.0693,5405.0
2016-12-08 13:00:00,308.96,308.96,308.72,308.76,5800.0,276.0693,276.0693,275.8548,275.8906,5800.0
2016-12-08 13:05:00,308.76,308.8,308.61,308.69,36482.0,275.8906,275.9263,275.7565,275.828,36482.0
2016-12-08 13:10:00,308.7,308.88,308.59,308.87,10661.0,275.8369,275.9978,275.7387,275.9888,10661.0
2016-12-08 13:15:00,308.88,308.93,308.76,308.83,14702.0,275.9978,276.0425,275.8906,275.9531,14702.0
2016-12-08 13:20:00,308.79,308.87,308.75,308.85,17607.0,275.9174,275.9888,275.8816,275.971,17607.0
2016-12-08 13:25:00,308.83,308.93,308.83,308.93,9308.0,275.9531,276.0425,275.9531,276.0425,9308.0
2016-12-08 13:30:00,308.93,308.99,308.84,308.98,19113.0,276.0425,276.0961,275.962,276.0871,19113.0
2016-12-08 13:35:00,308.96,309.21,308.95,309.21,21947.0,276.0693,276.2926,276.0603,276.2926,21947.0
2016-12-08 13:40:00,309.22,309.22,309.06,309.12,10979.0,276.3016,276.3016,276.1586,276.2122,10979.0
2016-12-08 13:45:00,309.14,309.19,309.02,309.19,7439.0,276.2301,276.2748,276.1229,276.2748,7439.0
2016-12-08 13:50:00,309.2,309.29,309.19,309.22,10594.0,276.2837,276.3641,276.2748,276.3016,10594.0
2016-12-08 13:55:00,309.23,309.59,309.15,309.48,25693.0,276.3105,276.6322,276.239,276.5339,25693.0
2016-12-08 14:00:00,309.48,309.49,309.36,309.38,8130.0,276.5339,276.5428,276.4267,276.4446,8130.0
2016-12-08 14:05:00,309.38,309.39,309.13,309.15,12673.0,276.4446,276.4535,276.2212,276.239,12673.0
2016-12-08 14:10:00,309.14,309.25,309.12,309.23,10054.0,276.2301,276.3284,276.2122,276.3105,10054.0
2016-12-08 14:15:00,309.23,309.23,308.76,308.76,20883.0,276.3105,276.3105,275.8906,275.8906,20883.0
2016-12-08 14:20:00,308.79,308.83,308.29,308.33,26805.0,275.9174,275.9531,275.4706,275.5063,26805.0
2016-12-08 14:25:00,308.31,308.64,308.28,308.61,36075.0,275.4885,275.7833,275.4617,275.7565,36075.0
2016-12-08 14:30:00,308.64,308.73,308.45,308.53,12562.0,275.7833,275.8637,275.6136,275.685,12562.0
2016-12-08 14:35:00,308.52,308.53,308.09,308.22,28375.0,275.6761,275.685,275.2919,275.408,28375.0
2016-12-08 14:40:00,308.17,308.2,308.07,308.11,9215.0,275.3634,275.3902,275.274,275.3098,9215.0
2016-12-08 14:45:00,308.04,308.11,307.9,308.0,19854.0,275.2472,275.3098,275.1221,275.2115,19854.0
2016-12-08 14:50:00,308.0,308.17,307.99,308.17,13889.0,275.2115,275.3634,275.2025,275.3634,13889.0
2016-12-08 14:55:00,308.19,308.38,308.19,308.38,18047.0,275.3812,275.551,275.3812,275.551,18047.0
2016-12-08 15:00:00,308.34,308.46,308.33,308.45,4916.0,275.5153,275.6225,275.5063,275.6136,4916.0
2016-12-08 15:05:00,308.49,308.49,308.31,308.47,20052.0,275.6493,275.6493,275.4885,275.6314,20052.0
2016-12-08 15:10:00,308.48,308.63,308.48,308.54,12590.0,275.6404,275.7744,275.6404,275.694,12590.0
2016-12-08 15:15:00,308.53,308.56,308.43,308.46,10835.0,275.685,275.7118,275.5957,275.6225,10835.0
2016-12-08 15:20:00,308.47,308.47,308.24,308.41,14024.0,275.6314,275.6314,275.4259,275.5778,14024.0
2016-12-08 15:25:00,308.41,308.64,308.39,308.46,10496.0,275.5778,275.7833,275.5599,275.6225,10496.0
2016-12-08 15:30:00,308.42,308.6,308.41,308.52,11091.0,275.5868,275.7476,275.5778,275.6761,11091.0
2016-12-08 15:35:00,308.5,308.66,308.5,308.66,13651.0,275.6582,275.8012,275.6582,275.8012,13651.0
2016-12-08 15:40:00,308.68,308.93,308.64,308.87,24110.0,275.8191,276.0425,275.7833,275.9888,24110.0
2016-12-08 15:45:00,308.86,308.86,308.52,308.58,35899.0,275.9799,275.9799,275.6761,275.7297,35899.0
2016-12-08 15:50:00,308.59,309.19,308.59,309.17,149218.0,275.7387,276.2748,275.7387,276.2569,149218.0
2016-12-08 15:55:00,309.16,309.2,308.96,309.1,82067.0,276.248,276.2837,276.0693,276.1944,82067.0
2016-12-09 09:30:00,309.17,309.32,308.87,309.22,90890.0,276.2569,276.3909,275.9888,276.3016,90890.0
2016-12-09 09:35:00,309.27,309.46,308.93,308.96,49304.0,276.3463,276.516,276.0425,276.0693,49304.0
2016-12-09 09:40:00,308.99,309.1,308.71,308.82,46913.0,276.0961,276.1944,275.8459,275.9442,46913.0
2016-12-09 09:45:00,308.87,309.42,308.85,309.25,65265.0,275.9888,276.4803,275.971,276.3284,65265.0
2016-12-09 09:50:00,309.26,309.55,309.24,309.41,34275.0,276.3373,276.5965,276.3195,276.4714,34275.0
2016-12-09 09:55:00,309.4,309.4,309.02,309.02,44156.0,276.4624,276.4624,276.1229,276.1229,44156.0
2016-12-09 10:00:00,308.96,309.11,308.83,308.84,22006.0,276.0693,276.2033,275.9531,275.962,22006.0
2016-12-09 10:05:00,308.88,308.99,308.76,308.99,20988.0,275.9978,276.0961,275.8906,276.0961,20988.0
2016-12-09 10:10:00,308.92,309.08,308.79,308.85,20454.0,276.0335,276.1765,275.9174,275.971,20454.0
2016-12-09 10:15:00,308.76,308.85,308.53,308.78,33561.0,275.8906,275.971,275.685,275.9084,33561.0
2016-12-09 10:20:00,308.77,308.79,308.65,308.76,22176.0,275.8995,275.9174,275.7923,275.8906,22176.0
2016-12-09 10:25:00,308.81,308.99,308.76,308.79,23851.0,275.9352,276.0961,275.8906,275.9174,23851.0
2016-12-09 10:30:00,308.76,309.22,308.76,309.18,39873.0,275.8906,276.3016,275.8906,276.2658,39873.0
2016-12-09 10:35:00,309.27,309.3,309.13,309.26,29748.0,276.3463,276.3731,276.2212,276.3373,29748.0
2016-12-09 10:40:00,309.24,309.28,309.05,309.07,15085.0,276.3195,276.3552,276.1497,276.1676,15085.0
2016-12-09 10:45:00,309.07,309.29,309.05,309.16,6069.0,276.1676,276.3641,276.1497,276.248,6069.0
2016-12-09 10:50:00,309.22,309.32,309.0,309.02,24882.0,276.3016,276.3909,276.105,276.1229,24882.0
2016-12-09 10:55:00,308.99,308.99,308.78,308.87,15416.0,276.0961,276.0961,275.9084,275.9888,15416.0
2016-12-09 11:00:00,308.91,308.92,308.72,308.72,8586.0,276.0246,276.0335,275.8548,275.8548,8586.0
2016-12-09 11:05:00,308.71,308.75,308.61,308.62,20048.0,275.8459,275.8816,275.7565,275.7655,20048.0
2016-12-09 11:10:00,308.68,308.83,308.61,308.63,16087.0,275.8191,275.9531,275.7565,275.7744,16087.0
2016-12-09 11:15:00,308.64,308.76,308.64,308.72,10450.0,275.7833,275.8906,275.7833,275.8548,10450.0
2016-12-09 11:20:00,308.75,308.91,308.64,308.65,18920.0,275.8816,276.0246,275.7833,275.7923,18920.0
2016-12-09 11:25:00,308.66,308.68,308.1,308.17,30742.0,275.8012,275.8191,275.3008,275.3634,30742.0
2016-12-09 11:30:00,308.13,308.18,308.06,308.16,27319.0,275.3276,275.3723,275.2651,275.3544,27319.0
2016-12-09 11:35:00,308.17,308.44,308.16,308.42,32027.0,275.3634,275.6046,275.3544,275.5868,32027.0
2016-12-09 11:40:00,308.41,308.41,308.3,308.34,18380.0,275.5778,275.5778,275.4795,275.5153,18380.0
2016-12-09 11:45:00,308.32,308.37,308.18,308.33,15111.0,275.4974,275.5421,275.3723,275.5063,15111.0
2016-12-09 11:50:00,308.33,308.54,308.29,308.46,16779.0,275.5063,275.694,275.4706,275.6225,16779.0
2016-12-09 11:55:00,308.48,308.63,308.43,308.47,18996.0,275.6404,275.7744,275.5957,275.6314,18996.0
2016-12-09 12:00:00,308.47,308.53,308.44,308.5,32400.0,275.6314,275.685,275.6046,275.6582,32400.0
2016-12-09 12:05:00,308.52,308.52,308.24,308.26,27483.0,275.6761,275.6761,275.4259,275.4438,27483.0
2016-12-09 12:10:00,308.22,308.29,308.15,308.25,16161.0,275.408,275.4706,275.3455,275.4348,16161.0
2016-12-09 12:15:00,308.19,308.19,307.93,308.05,28220.0,275.3812,275.3812,275.1489,275.2561,28220.0
2016-12-09 12:20:00,308.04,308.2,308.03,308.2,11433.0,275.2472,275.3902,275.2383,275.3902,11433.0
2016-12-09 12:25:00,308.21,308.23,308.0,308.13,7063.0,275.3991,275.417,275.2115,275.3276,7063.0
2016-12-09 12:30:00,308.15,308.19,308.07,308.18,8728.0,275.3455,275.3812,275.274,275.3723,8728.0
2016-12-09 12:35:00,308.22,308.26,308.06,308.21,8630.0,275.408,275.4438,275.2651,275.3991,8630.0
2016-12-09 12:40:00,308.14,308.14,307.91,307.94,7625.0,275.3366,275.3366,275.131,275.1578,7625.0
2016-12-09 12:45:00,307.94,308.03,307.9,308.03,8870.0,275.1578,275.2383,275.1221,275.2383,8870.0
2016-12-09 12:50:00,308.04,308.17,308.03,308.15,16226.0,275.2472,275.3634,275.2383,275.3455,16226.0
2016-12-09 12:55:00,308.11,308.13,307.97,308.07,12356.0,275.3098,275.3276,275.1847,275.274,12356.0
2016-12-09 13:00:00,308.09,308.19,308.08,308.13,9506.0,275.2919,275.3812,275.2829,275.3276,9506.0
2016-12-09 13:05:00,308.18,308.18,307.98,308.03,54053.0,275.3723,275.3723,275.1936,275.2383,54053.0
2016-12-09 13:10:00,308.04,308.14,308.01,308.05,9089.0,275.2472,275.3366,275.2204,275.2561,9089.0
2016-12-09 13:15:00,308.04,308.06,307.97,308.02,8563.0,275.2472,275.2651,275.1847,275.2293,8563.0
2016-12-09 13:20:00,308.03,308.04,307.9,307.93,11020.0,275.2383,275.2472,275.1221,275.1489,11020.0
2016-12-09 13:25:00,307.9,307.95,307.84,307.87,22800.0,275.1221,275.1668,275.0685,275.0953,22800.0
2016-12-09 13:30:00,307.84,307.99,307.82,307.9,11745.0,275.0685,275.2025,275.0506,275.1221,11745.0
2016-12-09 13:35:00,307.93,307.94,307.75,307.91,71566.0,275.1489,275.1578,274.9881,275.131,71566.0
2016-12-09 13:40:00,307.86,307.97,307.84,307.91,14577.0,275.0864,275.1847,275.0685,275.131,14577.0
2016-12-09 13:45:00,307.92,308.09,307.92,308.03,6539.0,275.14,275.2919,275.14,275.2383,6539.0
2016-12-09 13:50:00,308.03,308.17,308.02,308.15,12100.0,275.2383,275.3634,275.2293,275.3455,12100.0
2016-12-09 13:55:00,308.19,308.21,308.1,308.11,25959.0,275.3812,275.3991,275.3008,275.3098,25959.0
2016-12-09 14:00:00,308.12,308.27,308.12,308.24,9351.0,275.3187,275.4527,275.3187,275.4259,9351.0
2016-12-09 14:05:00,308.28,308.44,308.27,308.37,14183.0,275.4617,275.6046,275.4527,275.5421,14183.0
2016-12-09 14:10:00,308.34,308.35,308.19,308.27,8700.0,275.5153,275.5242,275.3812,275.4527,8700.0
2016-12-09 14:15:00,308.3,308.3,308.14,308.14,6115.0,275.4795,275.4795,275.3366,275.3366,6115.0
2016-12-09 14:20:00,308.14,308.19,308.07,308.09,6956.0,275.3366,275.3812,275.274,275.2919,6956.0
2016-12-09 14:25:00,308.09,308.11,307.95,307.96,9199.0,275.2919,275.3098,275.1668,275.1757,9199.0
2016-12-09 14:30:00,307.95,308.11,307.93,308.08,15776.0,275.1668,275.3098,275.1489,275.2829,15776.0
2016-12-09 14:35:00,308.07,308.09,308.0,308.07,12825.0,275.274,275.2919,275.2115,275.274,12825.0
2016-12-09 14:40:00,308.09,308.12,308.05,308.09,7747.0,275.2919,275.3187,275.2561,275.2919,7747.0
2016-12-09 14:45:00,308.08,308.11,307.96,308.0,9687.0,275.2829,275.3098,275.1757,275.2115,9687.0
2016-12-09 14:50:00,308.01,308.1,307.96,308.09,5075.0,275.2204,275.3008,275.1757,275.2919,5075.0
2016-12-09 14:55:00,308.11,308.21,308.09,308.19,9685.0,275.3098,275.3991,275.2919,275.3812,9685.0
2016-12-09 15:00:00,308.19,308.27,308.15,308.22,36875.0,275.3812,275.4527,275.3455,275.408,36875.0
2016-12-09 15:05:00,308.26,308.34,308.26,308.33,25441.0,275.4438,275.5153,275.4438,275.5063,25441.0
2016-12-09 15:10:00,308.31,308.43,308.3,308.34,14923.0,275.4885,275.5957,275.4795,275.5153,14923.0
2016-12-09 15:15:00,308.34,308.51,308.34,308.46,7302.0,275.5153,275.6672,275.5153,275.6225,7302.0
2016-12-09 15:20:00,308.49,308.55,308.46,308.52,14514.0,275.6493,275.7029,275.6225,275.6761,14514.0
2016-12-09 15:25:00,308.53,308.58,308.5,308.57,9957.0,275.685,275.7297,275.6582,275.7208,9957.0
2016-12-09 15:30:00,308.55,308.57,308.41,308.44,19546.0,275.7029,275.7208,275.5778,275.6046,19546.0
2016-12-09 15:35:00,308.44,308.5,308.38,308.42,19172.0,275.6046,275.6582,275.551,275.5868,19172.0
2016-12-09 15:40:00,308.44,308.48,308.38,308.42,13444.0,275.6046,275.6404,275.551,275.5868,13444.0
2016-12-09 15:45:00,308.41,308.47,308.17,308.19,38845.0,275.5778,275.6314,275.3634,275.3812,38845.0
2016-12-09 15:50:00,308.2,308.36,308.16,308.28,66243.0,275.3902,275.5331,275.3544,275.4617,66243.0
2016-12-09 15:55:00,308.29,308.45,308.28,308.4,64091.0,275.4706,275.6136,275.4617,275.5689,64091.0
2016-12-12 09:30:00,307.56,308.51,307.56,308.26,51569.0,274.8183,275.6672,274.8183,275.4438,51569.0
2016-12-12 09:35:00,308.24,308.3,307.75,308.26,59713.0,275.4259,275.4795,274.9881,275.4438,59713.0
2016-12-12 09:40:00,308.29,308.77,308.15,308.75,42114.0,275.4706,275.8995,275.3455,275.8816,42114.0
2016-12-12 09:45:00,308.67,308.98,308.63,308.98,31121.0,275.8101,276.0871,275.7744,276.0871,31121.0
2016-12-12 09:50:00,308.96,309.23,308.68,308.68,25616.0,276.0693,276.3105,275.8191,275.8191,25616.0
2016-12-12 09:55:00,308.65,308.81,308.58,308.74,17083.0,275.7923,275.9352,275.7297,275.8727,17083.0
2016-12-12 10:00:00,308.7,309.07,308.67,308.91,29169.0,275.8369,276.1676,275.8101,276.0246,29169.0
2016-12-12 10:05:00,308.82,308.83,308.47,308.5,20259.0,275.9442,275.9531,275.6314,275.6582,20259.0
2016-12-12 10:10:00,308.42,308.42,308.17,308.19,10043.0,275.5868,275.5868,275.3634,275.3812,10043.0
2016-12-12 10:15:00,308.12,308.21,307.87,307.87,12584.0,275.3187,275.3991,275.0953,275.0953,12584.0
2016-12-12 10:20:00,307.91,308.08,307.86,307.86,10585.0,275.131,275.2829,275.0864,275.0864,10585.0
2016-12-12 10:25:00,307.84,307.9,307.55,307.55,18004.0,275.0685,275.1221,274.8094,274.8094,18004.0
2016-12-12 10:30:00,307.58,307.76,307.58,307.67,27257.0,274.8362,274.997,274.8362,274.9166,27257.0
2016-12-12 10:35:00,307.67,308.16,307.67,308.16,35651.0,274.9166,275.3544,274.9166,275.3544,35651.0
2016-12-12 10:40:00,308.14,308.14,307.58,307.58,23985.0,275.3366,275.3366,274.8362,274.8362,23985.0
2016-12-12 10:45:00,307.59,307.64,307.38,307.38,8870.0,274.8451,274.8898,274.6575,274.6575,8870.0
2016-12-12 10:50:00,307.26,307.3,307.16,307.18,11622.0,274.5502,274.586,274.4609,274.4788,11622.0
2016-12-12 10:55:00,307.14,307.48,307.1,307.47,9759.0,274.443,274.7468,274.4073,274.7379,9759.0
2016-12-12 11:00:00,307.44,307.53,307.32,307.39,9513.0,274.7111,274.7915,274.6039,274.6664,9513.0
2016-12-12 11:05:00,307.44,307.62,307.36,307.57,47641.0,274.7111,274.8719,274.6396,274.8272,47641.0
2016-12-12 11:10:00,307.66,307.79,307.65,307.73,18980.0,274.9077,275.0238,274.8987,274.9702,18980.0
2016-12-12 11:15:00,307.67,307.83,307.63,307.66,10968.0,274.9166,275.0596,274.8809,274.9077,10968.0
2016-12-12 11:20:00,307.62,307.72,307.54,307.58,28847.0,274.8719,274.9613,274.8004,274.8362,28847.0
2016-12-12 11:25:00,307.64,307.66,307.32,307.35,11668.0,274.8898,274.9077,274.6039,274.6307,11668.0
2016-12-12 11:30:00,307.37,307.41,307.12,307.14,8238.0,274.6485,274.6843,274.4251,274.443,8238.0
2016-12-12 11:35:00,307.17,307.24,306.88,306.89,6116.0,274.4698,274.5324,274.2107,274.2196,6116.0
2016-12-12 11:40:00,306.89,306.92,306.74,306.74,3965.0,274.2196,274.2464,274.0856,274.0856,3965.0
2016-12-12 11:45:00,306.71,306.85,306.62,306.83,19755.0,274.0588,274.1839,273.9784,274.166,19755.0
2016-12-12 11:50:00,306.82,306.82,306.43,306.43,11045.0,274.1571,274.1571,273.8086,273.8086,11045.0
2016-12-12 11:55:00,306.44,306.46,306.26,306.43,13438.0,273.8175,273.8354,273.6567,273.8086,13438.0
2016-12-12 12:00:00,306.43,306.45,305.91,305.91,19939.0,273.8086,273.8265,273.344,273.344,19939.0
2016-12-12 12:05:00,305.9,305.93,305.73,305.81,9941.0,273.335,273.3618,273.1831,273.2546,9941.0
2016-12-12 12:10:00,305.77,306.22,305.76,306.17,9314.0,273.2189,273.621,273.2099,273.5763,9314.0
2016-12-12 12:15:00,306.11,306.26,306.05,306.17,11448.0,273.5227,273.6567,273.4691,273.5763,11448.0
2016-12-12 12:20:00,306.14,306.29,306.03,306.21,11976.0,273.5495,273.6835,273.4512,273.612,11976.0
2016-12-12 12:25:00,306.24,306.25,306.03,306.04,18554.0,273.6388,273.6478,273.4512,273.4601,18554.0
2016-12-12 12:30:00,306.09,306.33,306.09,306.33,21541.0,273.5048,273.7192,273.5048,273.7192,21541.0
2016-12-12 12:35:00,306.35,306.65,306.35,306.59,36765.0,273.7371,274.0052,273.7371,273.9516,36765.0
2016-12-12 12:40:00,306.56,306.56,306.44,306.54,14197.0,273.9248,273.9248,273.8175,273.9069,14197.0
2016-12-12 12:45:00,306.56,306.62,306.41,306.41,10959.0,273.9248,273.9784,273.7907,273.7907,10959.0
2016-12-12 12:50:00,306.46,306.46,306.22,306.22,6450.0,273.8354,273.8354,273.621,273.621,6450.0
2016-12-12 12:55:00,306.27,306.31,306.15,306.16,8506.0,273.6656,273.7014,273.5584,273.5673,8506.0
2016-12-12 13:00:00,306.13,306.28,306.13,306.28,2005.0,273.5405,273.6746,273.5405,273.6746,2005.0
2016-12-12 13:05:00,306.32,306.35,306.25,306.27,3745.0,273.7103,273.7371,273.6478,273.6656,3745.0
2016-12-12 13:10:00,306.33,306.38,306.25,306.25,5575.0,273.7192,273.7639,273.6478,273.6478,5575.0
2016-12-12 13:15:00,306.17,306.66,306.17,306.66,4357.0,273.5763,274.0141,273.5763,274.0141,4357.0
2016-12-12 13:20:00,306.58,306.59,306.37,306.37,7690.0,273.9426,273.9516,273.755,273.755,7690.0
2016-12-12 13:25:00,306.37,306.56,306.33,306.33,2945.0,273.755,273.9248,273.7192,273.7192,2945.0
2016-12-12 13:30:00,306.39,306.42,306.12,306.2,8962.0,273.7729,273.7997,273.5316,273.6031,8962.0
2016-12-12 13:35:00,306.19,306.32,306.08,306.11,6247.0,273.5941,273.7103,273.4959,273.5227,6247.0
2016-12-12 13:40:00,306.13,306.31,306.13,306.26,7395.0,273.5405,273.7014,273.5405,273.6567,7395.0
2016-12-12 13:45:00,306.37,306.4,306.22,306.22,6635.0,273.755,273.7818,273.621,273.621,6635.0
2016-12-12 13:50:00,306.17,306.27,306.16,306.18,2750.0,273.5763,273.6656,273.5673,273.5852,2750.0
2016-12-12 13:55:00,306.15,306.25,306.13,306.23,6195.0,273.5584,273.6478,273.5405,273.6299,6195.0
2016-12-12 14:00:00,306.18,306.29,306.18,306.22,5805.0,273.5852,273.6835,273.5852,273.621,5805.0
2016-12-12 14:05:00,306.18,306.28,306.14,306.28,6932.0,273.5852,273.6746,273.5495,273.6746,6932.0
2016-12-12 14:10:00,306.29,306.64,306.27,306.56,10445.0,273.6835,273.9962,273.6656,273.9248,10445.0
2016-12-12 14:15:00,306.56,306.71,306.51,306.66,20017.0,273.9248,274.0588,273.8801,274.0141,20017.0
2016-12-12 14:20:00,306.61,306.69,306.53,306.61,12605.0,273.9694,274.0409,273.898,273.9694,12605.0
2016-12-12 14:25:00,306.68,306.69,306.43,306.43,21840.0,274.032,274.0409,273.8086,273.8086,21840.0
2016-12-12 14:30:00,306.43,306.46,306.35,306.36,7109.0,273.8086,273.8354,273.7371,273.7461,7109.0
2016-12-12 14:35:00,306.37,306.37,306.22,306.22,5220.0,273.755,273.755,273.621,273.621,5220.0
2016-12-12 14:40:00,306.21,306.23,306.13,306.22,11910.0,273.612,273.6299,273.5405,273.621,11910.0
2016-12-12 14:45:00,306.18,306.29,306.12,306.15,13200.0,273.5852,273.6835,273.5316,273.5584,13200.0
2016-12-12 14:50:00,306.12,306.18,305.99,306.06,23753.0,273.5316,273.5852,273.4154,273.478,23753.0
2016-12-12 14:55:00,306.08,306.21,306.06,306.14,15708.0,273.4959,273.612,273.478,273.5495,15708.0
2016-12-12 15:00:00,306.13,306.22,306.06,306.19,18163.0,273.5405,273.621,273.478,273.5941,18163.0
2016-12-12 15:05:00,306.2,306.31,306.06,306.31,22099.0,273.6031,273.7014,273.478,273.7014,22099.0
2016-12-12 15:10:00,306.26,306.37,306.15,306.21,23000.0,273.6567,273.755,273.5584,273.612,23000.0
2016-12-12 15:15:00,306.21,306.3,306.17,306.22,12198.0,273.612,273.6924,273.5763,273.621,12198.0
2016-12-12 15:20:00,306.23,306.43,306.23,306.36,20643.0,273.6299,273.8086,273.6299,273.7461,20643.0
2016-12-12 15:25:00,306.34,306.43,306.27,306.27,18801.0,273.7282,273.8086,273.6656,273.6656,18801.0
2016-12-12 15:30:00,306.25,306.31,306.15,306.23,15100.0,273.6478,273.7014,273.5584,273.6299,15100.0
2016-12-12 15:35:00,306.22,306.3,306.14,306.25,18937.0,273.621,273.6924,273.5495,273.6478,18937.0
2016-12-12 15:40:00,306.25,306.36,306.22,306.29,33498.0,273.6478,273.7461,273.621,273.6835,33498.0
2016-12-12 15:45:00,306.33,306.45,306.28,306.31,15798.0,273.7192,273.8265,273.6746,273.7014,15798.0
2016-12-12 15:50:00,306.35,306.49,306.31,306.43,20782.0,273.7371,273.8622,273.7014,273.8086,20782.0
2016-12-12 15:55:00,306.4,306.61,306.4,306.58,64936.0,273.7818,273.9694,273.7818,273.9426,64936.0
2016-12-13 09:30:00,308.03,308.18,307.85,308.1,33630.0,275.2383,275.3723,275.0774,275.3008,33630.0
2016-12-13 09:35:00,308.16,308.36,307.99,308.26,42577.0,275.3544,275.5331,275.2025,275.4438,42577.0
2016-12-13 09:40:00,308.23,308.35,308.11,308.13,25336.0,275.417,275.5242,275.3098,275.3276,25336.0
2016-12-13 09:45:00,308.25,308.25,307.75,307.75,15186.0,275.4348,275.4348,274.9881,274.9881,15186.0
2016-12-13 09:50:00,307.81,307.97,307.45,307.48,22410.0,275.0417,275.1847,274.72,274.7468,22410.0
2016-12-13 09:55:00,307.5,307.55,307.06,307.1,17189.0,274.7647,274.8094,274.3715,274.4073,17189.0
2016-12-13 10:00:00,307.14,307.18,306.88,306.88,18405.0,274.443,274.4788,274.2107,274.2107,18405.0
2016-12-13 10:05:00,306.9,306.98,306.64,306.76,10900.0,274.2286,274.3,273.9962,274.1035,10900.0
2016-12-13 10:10:00,306.87,307.27,306.79,306.79,10665.0,274.2018,274.5592,274.1303,274.1303,10665.0
2016-12-13 10:15:00,306.8,306.86,306.45,306.46,11519.0,274.1392,274.1928,273.8265,273.8354,11519.0
2016-12-13 10:20:00,306.45,306.66,306.28,306.39,14113.0,273.8265,274.0141,273.6746,273.7729,14113.0
2016-12-13 10:25:00,306.4,306.71,306.39,306.39,16929.0,273.7818,274.0588,273.7729,273.7729,16929.0
2016-12-13 10:30:00,306.36,306.39,305.71,305.78,20799.0,273.7461,273.7729,273.1652,273.2278,20799.0
2016-12-13 10:35:00,305.75,305.98,305.59,305.91,24472.0,273.201,273.4065,273.058,273.344,24472.0
2016-12-13 10:40:00,305.96,305.99,305.63,305.66,12699.0,273.3886,273.4154,273.0938,273.1206,12699.0
2016-12-13 10:45:00,305.59,305.86,305.59,305.81,18966.0,273.058,273.2993,273.058,273.2546,18966.0
2016-12-13 10:50:00,305.82,306.15,305.61,306.13,28640.0,273.2635,273.5584,273.0759,273.5405,28640.0
2016-12-13 10:55:00,306.14,306.31,306.09,306.3,16405.0,273.5495,273.7014,273.5048,273.6924,16405.0
2016-12-13 11:00:00,306.31,306.44,306.19,306.23,22474.0,273.7014,273.8175,273.5941,273.6299,22474.0
2016-12-13 11:05:00,306.24,306.35,306.21,306.3,8303.0,273.6388,273.7371,273.612,273.6924,8303.0
2016-12-13 11:10:00,306.35,306.37,306.23,306.28,15174.0,273.7371,273.755,273.6299,273.6746,15174.0
2016-12-13 11:15:00,306.33,306.33,306.11,306.29,9405.0,273.7192,273.7192,273.5227,273.6835,9405.0
2016-12-13 11:20:00,306.31,306.68,306.24,306.68,8963.0,273.7014,274.032,273.6388,274.032,8963.0
2016-12-13 11:25:00,306.58,306.65,306.47,306.47,14100.0,273.9426,274.0052,273.8443,273.8443,14100.0
2016-12-13 11:30:00,306.5,306.5,306.21,306.25,17213.0,273.8711,273.8711,273.612,273.6478,17213.0
2016-12-13 11:35:00,306.19,306.19,306.03,306.13,7932.0,273.5941,273.5941,273.4512,273.5405,7932.0
2016-12-13 11:40:00,306.17,306.26,306.12,306.12,9308.0,273.5763,273.6567,273.5316,273.5316,9308.0
2016-12-13 11:45:00,306.0,306.29,305.97,306.28,19549.0,273.4244,273.6835,273.3976,273.6746,19549.0
2016-12-13 11:50:00,306.31,306.35,306.1,306.14,10842.0,273.7014,273.7371,273.5137,273.5495,10842.0
2016-12-13 11:55:00,306.21,306.21,305.99,306.15,27073.0,273.612,273.612,273.4154,273.5584,27073.0
2016-12-13 12:00:00,306.18,306.57,306.18,306.51,19548.0,273.5852,273.9337,273.5852,273.8801,19548.0
2016-12-13 12:05:00,306.51,306.8,306.43,306.79,21248.0,273.8801,274.1392,273.8086,274.1303,21248.0
2016-12-13 12:10:00,306.77,306.78,306.66,306.78,8243.0,274.1124,274.1213,274.0141,274.1213,8243.0
2016-12-13 12:15:00,306.82,307.01,306.74,306.74,23000.0,274.1571,274.3269,274.0856,274.0856,23000.0
2016-12-13 12:20:00,306.74,307.08,306.74,307.08,22681.0,274.0856,274.3894,274.0856,274.3894,22681.0
2016-12-13 12:25:00,307.08,307.11,306.71,306.81,23397.0,274.3894,274.4162,274.0588,274.1481,23397.0
2016-12-13 12:30:00,306.86,307.02,306.84,306.98,14403.0,274.1928,274.3358,274.175,274.3,14403.0
2016-12-13 12:35:00,306.96,306.98,306.8,306.98,21286.0,274.2822,274.3,274.1392,274.3,21286.0
2016-12-13 12:40:00,307.02,307.21,307.02,307.21,16016.0,274.3358,274.5056,274.3358,274.5056,16016.0
2016-12-13 12:45:00,307.17,307.33,307.08,307.16,11115.0,274.4698,274.6128,274.3894,274.4609,11115.0
2016-12-13 12:50:00,307.19,307.38,307.14,307.32,31405.0,274.4877,274.6575,274.443,274.6039,31405.0
2016-12-13 12:55:00,307.31,307.36,307.26,307.26,8800.0,274.5949,274.6396,274.5502,274.5502,8800.0
2016-12-13 13:00:00,307.24,307.63,307.24,307.51,18357.0,274.5324,274.8809,274.5324,274.7736,18357.0
2016-12-13 13:05:00,307.49,307.5,307.38,307.38,6723.0,274.7558,274.7647,274.6575,274.6575,6723.0
2016-12-13 13:10:00,307.36,307.49,307.34,307.42,10100.0,274.6396,274.7558,274.6217,274.6932,10100.0
2016-12-13 13:15:00,307.44,307.76,307.42,307.72,11141.0,274.7111,274.997,274.6932,274.9613,11141.0
2016-12-13 13:20:00,307.77,307.81,307.64,307.65,19700.0,275.0059,275.0417,274.8898,274.8987,19700.0
2016-12-13 13:25:00,307.64,307.67,307.53,307.66,16597.0,274.8898,274.9166,274.7915,274.9077,16597.0
2016-12-13 13:30:00,307.65,307.73,307.42,307.47,16225.0,274.8987,274.9702,274.6932,274.7379,16225.0
2016-12-13 13:35:00,307.46,307.51,307.32,307.37,12763.0,274.7289,274.7736,274.6039,274.6485,12763.0
2016-12-13 13:40:00,307.36,307.59,307.33,307.38,15406.0,274.6396,274.8451,274.6128,274.6575,15406.0
2016-12-13 13:45:00,307.35,307.45,307.24,307.33,14350.0,274.6307,274.72,274.5324,274.6128,14350.0
2016-12-13 13:50:00,307.29,307.41,307.29,307.35,10476.0,274.577,274.6843,274.577,274.6307,10476.0
2016-12-13 13:55:00,307.38,307.42,307.31,307.38,23531.0,274.6575,274.6932,274.5949,274.6575,23531.0
2016-12-13 14:00:00,307.38,307.38,307.21,307.23,3100.0,274.6575,274.6575,274.5056,274.5234,3100.0
2016-12-13 14:05:00,307.25,307.31,307.13,307.15,11660.0,274.5413,274.5949,274.4341,274.4519,11660.0
2016-12-13 14:10:00,307.12,307.13,306.9,307.01,11401.0,274.4251,274.4341,274.2286,274.3269,11401.0
2016-12-13 14:15:00,307.0,307.12,306.76,306.84,12173.0,274.3179,274.4251,274.1035,274.175,12173.0
2016-12-13 14:20:00,306.88,307.01,306.81,306.85,7084.0,274.2107,274.3269,274.1481,274.1839,7084.0
2016-12-13 14:25:00,306.86,306.86,306.7,306.71,14123.0,274.1928,274.1928,274.0499,274.0588,14123.0
2016-12-13 14:30:00,306.7,306.77,306.59,306.77,21020.0,274.0499,274.1124,273.9516,274.1124,21020.0
2016-12-13 14:35:00,306.77,306.94,306.7,306.94,6921.0,274.1124,274.2643,274.0499,274.2643,6921.0
2016-12-13 14:40:00,306.9,306.99,306.82,306.93,7176.0,274.2286,274.309,274.1571,274.2554,7176.0
2016-12-13 14:45:00,306.99,307.04,306.93,307.0,5286.0,274.309,274.3537,274.2554,274.3179,5286.0
2016-12-13 14:50:00,307.04,307.22,307.03,307.13,25885.0,274.3537,274.5145,274.3447,274.4341,25885.0
2016-12-13 14:55:00,307.13,307.19,306.99,307.01,50834.0,274.4341,274.4877,274.309,274.3269,50834.0
2016-12-13 15:00:00,307.05,307.08,306.95,307.0,48651.0,274.3626,274.3894,274.2732,274.3179,48651.0
2016-12-13 15:05:00,307.02,307.23,306.97,307.21,12899.0,274.3358,274.5234,274.2911,274.5056,12899.0
2016-12-13 15:10:00,307.17,307.17,306.94,306.94,6865.0,274.4698,274.4698,274.2643,274.2643,6865.0
2016-12-13 15:15:00,306.95,307.16,306.95,307.12,9105.0,274.2732,274.4609,274.2732,274.4251,9105.0
2016-12-13 15:20:00,307.14,307.14,306.95,306.97,4414.0,274.443,274.443,274.2732,274.2911,4414.0
2016-12-13 15:25:00,306.95,307.24,306.94,307.19,17006.0,274.2732,274.5324,274.2643,274.4877,17006.0
2016-12-13 15:30:00,307.21,307.34,307.15,307.28,13959.0,274.5056,274.6217,274.4519,274.5681,13959.0
2016-12-13 15:35:00,307.28,307.39,307.25,307.28,14867.0,274.5681,274.6664,274.5413,274.5681,14867.0
2016-12-13 15:40:00,307.26,307.44,307.26,307.36,11559.0,274.5502,274.7111,274.5502,274.6396,11559.0
2016-12-13 15:45:00,307.37,307.39,307.16,307.18,38304.0,274.6485,274.6664,274.4609,274.4788,38304.0
2016-12-13 15:50:00,307.17,307.22,306.99,307.12,43002.0,274.4698,274.5145,274.309,274.4251,43002.0
2016-12-13 15:55:00,307.17,307.31,307.16,307.24,165611.0,274.4698,274.5949,274.4609,274.5324,165611.0
2016-12-14 09:30:00,307.07,307.29,306.9,307.29,50407.0,274.3805,274.577,274.2286,274.577,50407.0
2016-12-14 09:35:00,307.28,308.02,307.17,307.77,24529.0,274.5681,275.2293,274.4698,275.0059,24529.0
2016-12-14 09:40:00,307.68,307.68,306.64,306.64,22642.0,274.9255,274.9255,273.9962,273.9962,22642.0
2016-12-14 09:45:00,306.63,307.07,306.57,307.02,21238.0,273.9873,274.3805,273.9337,274.3358,21238.0
2016-12-14 09:50:00,307.0,307.01,306.8,306.97,10411.0,274.3179,274.3269,274.1392,274.2911,10411.0
2016-12-14 09:55:00,306.92,306.92,306.47,306.47,5700.0,274.2464,274.2464,273.8443,273.8443,5700.0
2016-12-14 10:00:00,306.39,306.41,306.12,306.18,11765.0,273.7729,273.7907,273.5316,273.5852,11765.0
2016-12-14 10:05:00,306.19,306.19,305.72,305.78,17368.0,273.5941,273.5941,273.1742,273.2278,17368.0
2016-12-14 10:10:00,305.7,305.96,305.7,305.91,60160.0,273.1563,273.3886,273.1563,273.344,60160.0
2016-12-14 10:15:00,305.86,305.86,305.64,305.67,15823.0,273.2993,273.2993,273.1027,273.1295,15823.0
2016-12-14 10:20:00,305.66,306.17,305.55,306.16,5574.0,273.1206,273.5763,273.0223,273.5673,5574.0
2016-12-14 10:25:00,306.1,306.38,306.06,306.2,10984.0,273.5137,273.7639,273.478,273.6031,10984.0
2016-12-14 10:30:00,306.2,306.55,306.2,306.28,18198.0,273.6031,273.9158,273.6031,273.6746,18198.0
2016-12-14 10:35:00,306.27,306.28,306.0,306.22,10414.0,273.6656,273.6746,273.4244,273.621,10414.0
2016-12-14 10:40:00,306.25,306.52,306.24,306.3,14952.0,273.6478,273.889,273.6388,273.6924,14952.0
2016-12-14 10:45:00,306.29,306.44,306.1,306.11,5501.0,273.6835,273.8175,273.5137,273.5227,5501.0
2016-12-14 10:50:00,306.0,306.04,305.88,306.04,11155.0,273.4244,273.4601,273.3171,273.4601,11155.0
2016-12-14 10:55:00,306.23,306.4,306.12,306.4,4615.0,273.6299,273.7818,273.5316,273.7818,4615.0
2016-12-14 11:00:00,306.42,306.46,306.11,306.29,5865.0,273.7997,273.8354,273.5227,273.6835,5865.0
2016-12-14 11:05:00,306.27,306.37,305.96,306.05,11969.0,273.6656,273.755,273.3886,273.4691,11969.0
2016-12-14 11:10:00,306.06,306.14,305.96,306.02,7744.0,273.478,273.5495,273.3886,273.4422,7744.0
2016-12-14 11:15:00,305.97,306.28,305.97,306.13,20043.0,273.3976,273.6746,273.3976,273.5405,20043.0
2016-12-14 11:20:00,306.22,306.36,306.22,306.33,21274.0,273.621,273.7461,273.621,273.7192,21274.0
2016-12-14 11:25:00,306.37,306.43,306.21,306.24,17566.0,273.755,273.8086,273.612,273.6388,17566.0
2016-12-14 11:30:00,306.18,306.24,305.72,305.78,4025.0,273.5852,273.6388,273.1742,273.2278,4025.0
2016-12-14 11:35:00,305.9,306.08,305.83,305.93,10186.0,273.335,273.4959,273.2725,273.3618,10186.0
2016-12-14 11:40:00,305.86,305.89,305.49,305.49,4840.0,273.2993,273.3261,272.9687,272.9687,4840.0
2016-12-14 11:45:00,305.51,305.81,305.5,305.69,2800.0,272.9865,273.2546,272.9776,273.1474,2800.0
2016-12-14 11:50:00,305.68,305.71,305.53,305.59,14934.0,273.1384,273.1652,273.0044,273.058,14934.0
2016-12-14 11:55:00,305.62,305.64,305.51,305.64,19308.0,273.0848,273.1027,272.9865,273.1027,19308.0
2016-12-14 12:00:00,305.68,305.72,305.64,305.71,6916.0,273.1384,273.1742,273.1027,273.1652,6916.0
2016-12-14 12:05:00,305.67,305.67,305.52,305.62,15755.0,273.1295,273.1295,272.9955,273.0848,15755.0
2016-12-14 12:10:00,305.62,305.9,305.57,305.8,11752.0,273.0848,273.335,273.0402,273.2457,11752.0
2016-12-14 12:15:00,305.79,305.79,305.68,305.73,3131.0,273.2367,273.2367,273.1384,273.1831,3131.0
2016-12-14 12:20:00,305.76,305.91,305.74,305.9,14627.0,273.2099,273.344,273.1921,273.335,14627.0
2016-12-14 12:25:00,305.91,305.93,305.84,305.87,3150.0,273.344,273.3618,273.2814,273.3082,3150.0
2016-12-14 12:30:00,305.94,305.96,305.82,305.85,13242.0,273.3708,273.3886,273.2635,273.2903,13242.0
2016-12-14 12:35:00,305.86,306.01,305.85,306.01,19014.0,273.2993,273.4333,273.2903,273.4333,19014.0
2016-12-14 12:40:00,306.01,306.01,305.91,305.91,10150.0,273.4333,273.4333,273.344,273.344,10150.0
2016-12-14 12:45:00,305.9,306.08,305.76,306.06,20959.0,273.335,273.4959,273.2099,273.478,20959.0
2016-12-14 12:50:00,306.06,306.1,306.01,306.07,10450.0,273.478,273.5137,273.4333,273.4869,10450.0
2016-12-14 12:55:00,306.04,306.18,306.03,306.05,10168.0,273.4601,273.5852,273.4512,273.4691,10168.0
2016-12-14 13:00:00,306.12,306.36,306.12,306.24,6949.0,273.5316,273.7461,273.5316,273.6388,6949.0
2016-12-14 13:05:00,306.27,306.28,306.05,306.07,2127.0,273.6656,273.6746,273.4691,273.4869,2127.0
2016-12-14 13:10:00,306.06,306.13,306.06,306.13,5252.0,273.478,273.5405,273.478,273.5405,5252.0
2016-12-14 13:15:00,306.09,306.17,305.98,306.1,8132.0,273.5048,273.5763,273.4065,273.5137,8132.0
2016-12-14 13:20:00,306.11,306.16,306.06,306.14,8544.0,273.5227,273.5673,273.478,273.5495,8544.0
2016-12-14 13:25:00,306.15,306.23,306.15,306.21,5189.0,273.5584,273.6299,273.5584,273.612,5189.0
2016-12-14 13:30:00,306.17,306.32,306.17,306.26,4761.0,273.5763,273.7103,273.5763,273.6567,4761.0
2016-12-14 13:35:00,306.28,306.47,306.28,306.33,7595.0,273.6746,273.8443,273.6746,273.7192,7595.0
2016-12-14 13:40:00,306.36,306.36,306.26,306.26,3781.0,273.7461,273.7461,273.6567,273.6567,3781.0
2016-12-14 13:45:00,306.25,306.3,306.17,306.28,11512.0,273.6478,273.6924,273.5763,273.6746,11512.0
2016-12-14 13:50:00,306.33,306.35,306.16,306.25,8618.0,273.7192,273.7371,273.5673,273.6478,8618.0
2016-12-14 13:55:00,306.31,306.54,306.24,306.49,7127.0,273.7014,273.9069,273.6388,273.8622,7127.0
2016-12-14 14:00:00,306.33,307.19,305.19,307.13,35802.0,273.7192,274.4877,272.7006,274.4341,35802.0
2016-12-14 14:05:00,306.93,306.95,306.24,306.72,21004.0,274.2554,274.2732,273.6388,274.0677,21004.0
2016-12-14 14:10:00,306.51,306.52,305.54,305.54,13201.0,273.8801,273.889,273.0133,273.0133,13201.0
2016-12-14 14:15:00,305.6,306.02,305.51,306.02,23626.0,273.067,273.4422,272.9865,273.4422,23626.0
2016-12-14 14:20:00,306.05,306.05,305.4,305.44,22479.0,273.4691,273.4691,272.8882,272.924,22479.0
2016-12-14 14:25:00,305.37,305.46,304.32,304.39,38923.0,272.8614,272.9419,271.9232,271.9858,38923.0
2016-12-14 14:30:00,304.35,305.26,304.35,305.14,22208.0,271.95,272.7632,271.95,272.6559,22208.0
2016-12-14 14:35:00,305.09,305.4,304.91,305.4,16409.0,272.6112,272.8882,272.4504,272.8882,16409.0
2016-12-14 14:40:00,305.49,305.65,305.3,305.38,16571.0,272.9687,273.1116,272.7989,272.8704,16571.0
2016-12-14 14:45:00,305.38,305.5,305.1,305.33,15028.0,272.8704,272.9776,272.6202,272.8257,15028.0
2016-12-14 14:50:00,305.32,305.34,304.88,304.88,13069.0,272.8168,272.8346,272.4236,272.4236,13069.0
2016-12-14 14:55:00,304.73,304.88,304.21,304.26,20259.0,272.2896,272.4236,271.8249,271.8696,20259.0
2016-12-14 15:00:00,304.24,304.63,304.16,304.38,18623.0,271.8517,272.2002,271.7803,271.9768,18623.0
2016-12-14 15:05:00,304.38,304.64,303.6,303.6,33346.0,271.9768,272.2092,271.2799,271.2799,33346.0
2016-12-14 15:10:00,303.52,303.73,303.27,303.58,20072.0,271.2084,271.396,270.985,271.262,20072.0
2016-12-14 15:15:00,303.54,303.54,302.97,303.18,80649.0,271.2263,271.2263,270.7169,270.9046,80649.0
2016-12-14 15:20:00,303.23,303.6,303.23,303.39,15981.0,270.9493,271.2799,270.9493,271.0922,15981.0
2016-12-14 15:25:00,303.33,303.61,303.32,303.54,15355.0,271.0386,271.2888,271.0297,271.2263,15355.0
2016-12-14 15:30:00,303.48,304.56,303.48,304.56,23426.0,271.1726,272.1377,271.1726,272.1377,23426.0
2016-12-14 15:35:00,304.55,305.02,304.41,304.8,79885.0,272.1287,272.5487,272.0036,272.3521,79885.0
2016-12-14 15:40:00,304.82,304.82,304.11,304.12,24006.0,272.37,272.37,271.7356,271.7445,24006.0
2016-12-14 15:45:00,304.09,304.19,303.81,303.85,24979.0,271.7177,271.8071,271.4675,271.5033,24979.0
2016-12-14 15:50:00,303.82,303.82,303.12,303.49,50738.0,271.4764,271.4764,270.851,271.1816,50738.0
2016-12-14 15:55:00,303.39,303.75,303.23,303.37,55866.0,271.0922,271.4139,270.9493,271.0744,55866.0
2016-12-15 09:30:00,304.03,304.25,303.42,303.44,68785.0,271.6641,271.8607,271.119,271.1369,68785.0
2016-12-15 09:35:00,303.52,303.52,302.85,302.97,35567.0,271.2084,271.2084,270.6097,270.7169,35567.0
2016-12-15 09:40:00,302.8,303.35,302.8,303.29,9362.0,270.565,271.0565,270.565,271.0029,9362.0
2016-12-15 09:45:00,303.38,303.91,303.37,303.88,4100.0,271.0833,271.5569,271.0744,271.5301,4100.0
2016-12-15 09:50:00,304.28,304.45,304.01,304.45,11229.0,271.8875,272.0394,271.6462,272.0394,11229.0
2016-12-15 09:55:00,304.37,305.19,304.3,305.18,25577.0,271.9679,272.7006,271.9053,272.6917,25577.0
2016-12-15 10:00:00,305.18,305.35,305.03,305.13,9633.0,272.6917,272.8436,272.5576,272.647,9633.0
2016-12-15 10:05:00,305.22,305.61,305.17,305.51,31467.0,272.7274,273.0759,272.6827,272.9865,31467.0
2016-12-15 10:10:00,305.51,305.51,305.15,305.3,11182.0,272.9865,272.9865,272.6649,272.7989,11182.0
2016-12-15 10:15:00,305.29,305.6,305.11,305.11,13357.0,272.79,273.067,272.6291,272.6291,13357.0
2016-12-15 10:20:00,305.15,305.47,305.09,305.47,10275.0,272.6649,272.9508,272.6112,272.9508,10275.0
2016-12-15 10:25:00,305.48,305.62,305.29,305.45,16736.0,272.9597,273.0848,272.79,272.9329,16736.0
2016-12-15 10:30:00,305.44,305.95,305.44,305.92,18763.0,272.924,273.3797,272.924,273.3529,18763.0
2016-12-15 10:35:00,305.98,306.17,305.86,306.15,14199.0,273.4065,273.5763,273.2993,273.5584,14199.0
2016-12-15 10:40:00,306.19,306.29,306.04,306.09,81002.0,273.5941,273.6835,273.4601,273.5048,81002.0
2016-12-15 10:45:00,306.14,306.14,305.4,305.68,11298.0,273.5495,273.5495,272.8882,273.1384,11298.0
2016-12-15 10:50:00,305.72,306.15,305.65,306.14,10482.0,273.1742,273.5584,273.1116,273.5495,10482.0
2016-12-15 10:55:00,306.21,306.22,305.85,305.89,10267.0,273.612,273.621,273.2903,273.3261,10267.0
2016-12-15 11:00:00,305.98,306.26,305.98,306.26,4976.0,273.4065,273.6567,273.4065,273.6567,4976.0
2016-12-15 11:05:00,306.28,306.53,306.23,306.23,8908.0,273.6746,273.898,273.6299,273.6299,8908.0
2016-12-15 11:10:00,306.26,306.51,306.26,306.36,9441.0,273.6567,273.8801,273.6567,273.7461,9441.0
2016-12-15 11:15:00,306.35,306.52,306.18,306.26,9789.0,273.7371,273.889,273.5852,273.6567,9789.0
2016-12-15 11:20:00,306.26,306.44,306.11,306.11,8687.0,273.6567,273.8175,273.5227,273.5227,8687.0
2016-12-15 11:25:00,306.09,306.09,305.76,305.93,4650.0,273.5048,273.5048,273.2099,273.3618,4650.0
2016-12-15 11:30:00,305.84,306.04,305.78,305.89,32151.0,273.2814,273.4601,273.2278,273.3261,32151.0
2016-12-15 11:35:00,305.85,306.02,305.78,306.02,5373.0,273.2903,273.4422,273.2278,273.4422,5373.0
2016-12-15 11:40:00,306.09,306.13,305.77,305.77,6326.0,273.5048,273.5405,273.2189,273.2189,6326.0
2016-12-15 11:45:00,305.77,305.81,305.62,305.72,3326.0,273.2189,273.2546,273.0848,273.1742,3326.0
2016-12-15 11:50:00,305.75,305.81,305.62,305.67,7746.0,273.201,273.2546,273.0848,273.1295,7746.0
2016-12-15 11:55:00,305.61,305.71,305.37,305.53,9222.0,273.0759,273.1652,272.8614,273.0044,9222.0
2016-12-15 12:00:00,305.62,305.71,305.46,305.56,4602.0,273.0848,273.1652,272.9419,273.0312,4602.0
2016-12-15 12:05:00,305.55,305.63,305.37,305.63,6944.0,273.0223,273.0938,272.8614,273.0938,6944.0
2016-12-15 12:10:00,305.67,305.73,305.48,305.58,3771.0,273.1295,273.1831,272.9597,273.0491,3771.0
2016-12-15 12:15:00,305.57,305.81,305.53,305.71,5772.0,273.0402,273.2546,273.0044,273.1652,5772.0
2016-12-15 12:20:00,305.73,305.73,305.4,305.58,4499.0,273.1831,273.1831,272.8882,273.0491,4499.0
2016-12-15 12:25:00,305.61,305.74,305.52,305.63,3697.0,273.0759,273.1921,272.9955,273.0938,3697.0
2016-12-15 12:30:00,305.6,305.61,305.46,305.59,3583.0,273.067,273.0759,272.9419,273.058,3583.0
2016-12-15 12:35:00,305.71,305.71,305.38,305.38,8018.0,273.1652,273.1652,272.8704,272.8704,8018.0
2016-12-15 12:40:00,305.52,305.57,305.25,305.33,4905.0,272.9955,273.0402,272.7542,272.8257,4905.0
2016-12-15 12:45:00,305.39,305.42,305.24,305.41,2455.0,272.8793,272.9061,272.7453,272.8972,2455.0
2016-12-15 12:50:00,305.38,305.38,304.98,304.98,10327.0,272.8704,272.8704,272.513,272.513,10327.0
2016-12-15 12:55:00,305.05,305.31,305.05,305.18,4048.0,272.5755,272.8078,272.5755,272.6917,4048.0
2016-12-15 13:00:00,305.32,305.54,305.28,305.54,2238.0,272.8168,273.0133,272.781,273.0133,2238.0
2016-12-15 13:05:00,305.54,305.69,305.54,305.61,1807.0,273.0133,273.1474,273.0133,273.0759,1807.0
2016-12-15 13:10:00,305.62,305.81,305.47,305.69,17763.0,273.0848,273.2546,272.9508,273.1474,17763.0
2016-12-15 13:15:00,305.8,305.86,305.63,305.77,9265.0,273.2457,273.2993,273.0938,273.2189,9265.0
2016-12-15 13:20:00,305.81,305.85,305.75,305.81,4511.0,273.2546,273.2903,273.201,273.2546,4511.0
2016-12-15 13:25:00,305.78,305.79,305.64,305.68,4028.0,273.2278,273.2367,273.1027,273.1384,4028.0
2016-12-15 13:30:00,305.77,305.82,305.67,305.7,3602.0,273.2189,273.2635,273.1295,273.1563,3602.0
2016-12-15 13:35:00,305.78,305.81,305.36,305.38,4136.0,273.2278,273.2546,272.8525,272.8704,4136.0
2016-12-15 13:40:00,305.37,305.42,305.33,305.33,1800.0,272.8614,272.9061,272.8257,272.8257,1800.0
2016-12-15 13:45:00,305.19,305.2,304.87,304.89,10598.0,272.7006,272.7095,272.4147,272.4325,10598.0
2016-12-15 13:50:00,304.95,305.15,304.63,304.72,5248.0,272.4862,272.6649,272.2002,272.2806,5248.0
2016-12-15 13:55:00,304.66,304.83,304.62,304.76,21338.0,272.227,272.3789,272.1913,272.3164,21338.0
2016-12-15 14:00:00,304.6,304.92,304.53,304.92,9406.0,272.1734,272.4593,272.1109,272.4593,9406.0
2016-12-15 14:05:00,304.87,305.1,304.82,305.07,18675.0,272.4147,272.6202,272.37,272.5934,18675.0
2016-12-15 14:10:00,305.01,305.06,304.99,305.05,5324.0,272.5398,272.5844,272.5219,272.5755,5324.0
2016-12-15 14:15:00,305.0,305.12,304.98,305.07,1343.0,272.5308,272.6381,272.513,272.5934,1343.0
2016-12-15 14:20:00,305.09,305.11,304.83,304.89,5059.0,272.6112,272.6291,272.3789,272.4325,5059.0
2016-12-15 14:25:00,304.84,305.08,304.82,305.05,3174.0,272.3879,272.6023,272.37,272.5755,3174.0
2016-12-15 14:30:00,305.02,305.13,304.92,305.0,2920.0,272.5487,272.647,272.4593,272.5308,2920.0
2016-12-15 14:35:00,305.03,305.2,304.89,305.19,7352.0,272.5576,272.7095,272.4325,272.7006,7352.0
2016-12-15 14:40:00,305.12,305.16,304.94,304.99,3320.0,272.6381,272.6738,272.4772,272.5219,3320.0
2016-12-15 14:45:00,304.97,305.07,304.87,304.92,6350.0,272.504,272.5934,272.4147,272.4593,6350.0
2016-12-15 14:50:00,304.94,305.16,304.92,304.99,7819.0,272.4772,272.6738,272.4593,272.5219,7819.0
2016-12-15 14:55:00,304.94,304.95,304.75,304.88,3299.0,272.4772,272.4862,272.3074,272.4236,3299.0
2016-12-15 15:00:00,304.85,304.97,304.74,304.97,6717.0,272.3968,272.504,272.2985,272.504,6717.0
2016-12-15 15:05:00,304.82,304.87,304.77,304.78,3400.0,272.37,272.4147,272.3253,272.3343,3400.0
2016-12-15 15:10:00,304.72,304.82,304.67,304.71,6986.0,272.2806,272.37,272.236,272.2717,6986.0
2016-12-15 15:15:00,304.71,304.87,304.66,304.8,14252.0,272.2717,272.4147,272.227,272.3521,14252.0
2016-12-15 15:20:00,304.84,304.88,304.74,304.76,7880.0,272.3879,272.4236,272.2985,272.3164,7880.0
2016-12-15 15:25:00,304.75,304.76,304.49,304.52,34574.0,272.3074,272.3164,272.0751,272.1019,34574.0
2016-12-15 15:30:00,304.56,304.8,304.55,304.66,12959.0,272.1377,272.3521,272.1287,272.227,12959.0
2016-12-15 15:35:00,304.71,304.77,304.58,304.71,10322.0,272.2717,272.3253,272.1555,272.2717,10322.0
2016-12-15 15:40:00,304.66,304.91,304.66,304.8,11734.0,272.227,272.4504,272.227,272.3521,11734.0
2016-12-15 15:45:00,304.76,304.88,304.51,304.51,11619.0,272.3164,272.4236,272.093,272.093,11619.0
2016-12-15 15:50:00,304.43,304.74,304.41,304.72,11939.0,272.0215,272.2985,272.0036,272.2806,11939.0
2016-12-15 15:55:00,304.68,304.72,304.49,304.65,106600.0,272.2449,272.2806,272.0751,272.2181,106600.0
2016-12-16 09:30:00,303.5,304.31,303.5,304.24,45688.0,272.2335,272.96,272.2335,272.8972,45688.0
2016-12-16 09:35:00,304.38,304.49,303.97,304.29,36630.0,273.0228,273.1215,272.655,272.9421,36630.0
2016-12-16 09:40:00,304.29,304.71,304.29,304.33,39106.0,272.9421,273.3188,272.9421,272.9779,39106.0
2016-12-16 09:45:00,304.4,304.94,304.39,304.72,45500.0,273.0407,273.5251,273.0318,273.3278,45500.0
2016-12-16 09:50:00,304.75,304.93,304.33,304.39,42259.0,273.3547,273.5161,272.9779,273.0318,42259.0
2016-12-16 09:55:00,304.39,304.74,304.31,304.61,29010.0,273.0318,273.3457,272.96,273.2291,29010.0
2016-12-16 10:00:00,304.61,304.73,304.37,304.38,34342.0,273.2291,273.3367,273.0138,273.0228,34342.0
2016-12-16 10:05:00,304.42,304.66,304.35,304.47,18410.0,273.0587,273.2739,272.9959,273.1035,18410.0
2016-12-16 10:10:00,304.48,304.71,304.4,304.68,10527.0,273.1125,273.3188,273.0407,273.2919,10527.0
2016-12-16 10:15:00,304.69,305.0,304.67,304.94,23619.0,273.3009,273.5789,273.2829,273.5251,23619.0
2016-12-16 10:20:00,304.96,305.06,304.73,304.96,28212.0,273.543,273.6327,273.3367,273.543,28212.0
2016-12-16 10:25:00,304.95,305.03,304.78,304.92,28317.0,273.5341,273.6058,273.3816,273.5072,28317.0
2016-12-16 10:30:00,304.92,305.18,304.9,304.99,93776.0,273.5072,273.7404,273.4892,273.57,93776.0
2016-12-16 10:35:00,304.98,305.61,304.98,305.59,86567.0,273.561,274.1261,273.561,274.1081,86567.0
2016-12-16 10:40:00,305.58,305.89,305.5,305.76,37858.0,274.0992,274.3772,274.0274,274.2606,37858.0
2016-12-16 10:45:00,305.81,305.82,305.67,305.68,16371.0,274.3055,274.3144,274.1799,274.1889,16371.0
2016-12-16 10:50:00,305.65,305.65,305.49,305.52,8840.0,274.162,274.162,274.0184,274.0454,8840.0
2016-12-16 10:55:00,305.5,305.59,305.48,305.49,18836.0,274.0274,274.1081,274.0095,274.0184,18836.0
2016-12-16 11:00:00,305.53,305.7,305.23,305.23,52838.0,274.0543,274.2068,273.7852,273.7852,52838.0
2016-12-16 11:05:00,305.27,305.45,305.17,305.28,12080.0,273.8211,273.9826,273.7314,273.8301,12080.0
2016-12-16 11:10:00,305.23,305.59,305.23,305.34,22485.0,273.7852,274.1081,273.7852,273.8839,22485.0
2016-12-16 11:15:00,305.31,305.36,305.2,305.26,17713.0,273.857,273.9018,273.7583,273.8121,17713.0
2016-12-16 11:20:00,305.2,305.2,304.7,304.7,12801.0,273.7583,273.7583,273.3098,273.3098,12801.0
2016-12-16 11:25:00,304.73,304.78,304.42,304.46,14010.0,273.3367,273.3816,273.0587,273.0946,14010.0
2016-12-16 11:30:00,304.4,304.74,304.32,304.52,39224.0,273.0407,273.3457,272.969,273.1484,39224.0
2016-12-16 11:35:00,304.49,304.54,304.34,304.36,5533.0,273.1215,273.1663,272.9869,273.0049,5533.0
2016-12-16 11:40:00,304.37,304.57,304.34,304.45,6300.0,273.0138,273.1932,272.9869,273.0856,6300.0
2016-12-16 11:45:00,304.49,304.72,304.49,304.69,15861.0,273.1215,273.3278,273.1215,273.3009,15861.0
2016-12-16 11:50:00,304.66,304.76,304.59,304.63,9562.0,273.2739,273.3636,273.2112,273.247,9562.0
2016-12-16 11:55:00,304.64,304.89,304.64,304.86,13520.0,273.256,273.4803,273.256,273.4533,13520.0
2016-12-16 12:00:00,304.89,305.0,304.77,304.81,7488.0,273.4803,273.5789,273.3726,273.4085,7488.0
2016-12-16 12:05:00,304.84,304.94,304.74,304.87,9261.0,273.4354,273.5251,273.3457,273.4623,9261.0
2016-12-16 12:10:00,304.92,304.92,304.74,304.75,10541.0,273.5072,273.5072,273.3457,273.3547,10541.0
2016-12-16 12:15:00,304.78,304.82,304.46,304.5,19333.0,273.3816,273.4175,273.0946,273.1304,19333.0
2016-12-16 12:20:00,304.51,304.59,304.42,304.46,14085.0,273.1394,273.2112,273.0587,273.0946,14085.0
2016-12-16 12:25:00,304.46,304.69,304.46,304.6,12565.0,273.0946,273.3009,273.0946,273.2201,12565.0
2016-12-16 12:30:00,304.57,304.63,304.51,304.55,33322.0,273.1932,273.247,273.1394,273.1753,33322.0
2016-12-16 12:35:00,304.55,304.62,304.51,304.56,20269.0,273.1753,273.2381,273.1394,273.1843,20269.0
2016-12-16 12:40:00,304.57,304.57,304.34,304.38,17609.0,273.1932,273.1932,272.9869,273.0228,17609.0
2016-12-16 12:45:00,304.35,304.41,304.18,304.39,9750.0,272.9959,273.0497,272.8434,273.0318,9750.0
2016-12-16 12:50:00,304.4,304.4,303.97,304.1,20729.0,273.0407,273.0407,272.655,272.7716,20729.0
2016-12-16 12:55:00,304.12,304.29,304.12,304.2,7799.0,272.7896,272.9421,272.7896,272.8613,7799.0
2016-12-16 13:00:00,304.21,304.26,304.03,304.1,12300.0,272.8703,272.9152,272.7089,272.7716,12300.0
2016-12-16 13:05:00,304.11,304.2,304.07,304.2,10500.0,272.7806,272.8613,272.7447,272.8613,10500.0
2016-12-16 13:10:00,304.21,304.21,303.79,303.84,43879.0,272.8703,272.8703,272.4936,272.5384,43879.0
2016-12-16 13:15:00,303.83,303.83,303.47,303.6,58287.0,272.5295,272.5295,272.2065,272.3232,58287.0
2016-12-16 13:20:00,303.65,303.84,303.62,303.72,8315.0,272.368,272.5384,272.3411,272.4308,8315.0
2016-12-16 13:25:00,303.71,303.71,303.57,303.57,9802.0,272.4218,272.4218,272.2962,272.2962,9802.0
2016-12-16 13:30:00,303.55,303.78,303.55,303.75,7198.0,272.2783,272.4846,272.2783,272.4577,7198.0
2016-12-16 13:35:00,303.76,303.96,303.76,303.96,6455.0,272.4667,272.6461,272.4667,272.6461,6455.0
2016-12-16 13:40:00,304.0,304.0,303.84,303.87,6670.0,272.6819,272.6819,272.5384,272.5653,6670.0
2016-12-16 13:45:00,303.86,303.9,303.66,303.66,10359.0,272.5564,272.5922,272.377,272.377,10359.0
2016-12-16 13:50:00,303.65,303.77,303.62,303.68,11302.0,272.368,272.4756,272.3411,272.3949,11302.0
2016-12-16 13:55:00,303.67,303.72,303.59,303.61,9330.0,272.3859,272.4308,272.3142,272.3321,9330.0
2016-12-16 14:00:00,303.58,303.61,303.4,303.42,12436.0,272.3052,272.3321,272.1438,272.1617,12436.0
2016-12-16 14:05:00,303.46,303.66,303.33,303.66,7773.0,272.1976,272.377,272.081,272.377,7773.0
2016-12-16 14:10:00,303.65,303.65,303.51,303.59,5550.0,272.368,272.368,272.2424,272.3142,5550.0
2016-12-16 14:15:00,303.56,303.59,303.46,303.51,10260.0,272.2873,272.3142,272.1976,272.2424,10260.0
2016-12-16 14:20:00,303.47,303.52,303.34,303.47,10171.0,272.2065,272.2514,272.0899,272.2065,10171.0
2016-12-16 14:25:00,303.45,303.58,303.35,303.55,7642.0,272.1886,272.3052,272.0989,272.2783,7642.0
2016-12-16 14:30:00,303.52,303.61,303.46,303.58,6680.0,272.2514,272.3321,272.1976,272.3052,6680.0
2016-12-16 14:35:00,303.58,303.75,303.56,303.6,11149.0,272.3052,272.4577,272.2873,272.3232,11149.0
2016-12-16 14:40:00,303.6,303.86,303.6,303.79,18218.0,272.3232,272.5564,272.3232,272.4936,18218.0
2016-12-16 14:45:00,303.76,303.93,303.76,303.83,6467.0,272.4667,272.6192,272.4667,272.5295,6467.0
2016-12-16 14:50:00,303.87,303.9,303.62,303.66,7450.0,272.5653,272.5922,272.3411,272.377,7450.0
2016-12-16 14:55:00,303.68,303.8,303.68,303.78,5093.0,272.3949,272.5025,272.3949,272.4846,5093.0
2016-12-16 15:00:00,303.79,303.85,303.55,303.55,11590.0,272.4936,272.5474,272.2783,272.2783,11590.0
2016-12-16 15:05:00,303.59,303.69,303.5,303.5,6191.0,272.3142,272.4039,272.2335,272.2335,6191.0
2016-12-16 15:10:00,303.5,303.51,303.41,303.51,8766.0,272.2335,272.2424,272.1527,272.2424,8766.0
2016-12-16 15:15:00,303.51,303.52,303.4,303.46,12023.0,272.2424,272.2514,272.1438,272.1976,12023.0
2016-12-16 15:20:00,303.46,303.55,303.3,303.41,11267.0,272.1976,272.2783,272.0541,272.1527,11267.0
2016-12-16 15:25:00,303.38,303.46,303.31,303.37,11156.0,272.1258,272.1976,272.063,272.1168,11156.0
2016-12-16 15:30:00,303.36,303.44,303.06,303.06,42114.0,272.1079,272.1796,271.8388,271.8388,42114.0
2016-12-16 15:35:00,303.05,303.07,302.8,302.83,71576.0,271.8298,271.8478,271.6056,271.6325,71576.0
2016-12-16 15:40:00,302.79,302.81,302.33,302.38,47988.0,271.5966,271.6145,271.184,271.2288,47988.0
2016-12-16 15:45:00,302.39,302.92,302.39,302.91,52071.0,271.2378,271.7132,271.2378,271.7042,52071.0
2016-12-16 15:50:00,302.88,303.0,302.78,302.79,49156.0,271.6773,271.785,271.5876,271.5966,49156.0
2016-12-16 15:55:00,302.82,302.85,302.45,302.81,189162.0,271.6235,271.6504,271.2916,271.6145,189162.0
2016-12-19 09:30:00,303.45,303.59,303.25,303.54,30330.0,272.1886,272.3142,272.0092,272.2693,30330.0
2016-12-19 09:35:00,303.54,304.07,303.43,304.07,18542.0,272.2693,272.7447,272.1707,272.7447,18542.0
2016-12-19 09:40:00,304.13,304.35,303.84,304.13,32858.0,272.7985,272.9959,272.5384,272.7985,32858.0
2016-12-19 09:45:00,304.16,304.76,304.14,304.66,19152.0,272.8255,273.3636,272.8075,273.2739,19152.0
2016-12-19 09:50:00,304.65,304.7,304.25,304.37,36029.0,273.265,273.3098,272.9062,273.0138,36029.0
2016-12-19 09:55:00,304.4,304.51,304.1,304.31,16638.0,273.0407,273.1394,272.7716,272.96,16638.0
2016-12-19 10:00:00,304.22,304.29,303.88,304.18,29246.0,272.8793,272.9421,272.5743,272.8434,29246.0
2016-12-19 10:05:00,304.08,304.08,303.89,303.95,13330.0,272.7537,272.7537,272.5833,272.6371,13330.0
2016-12-19 10:10:00,303.95,304.01,303.77,303.77,25347.0,272.6371,272.6909,272.4756,272.4756,25347.0
2016-12-19 10:15:00,303.76,304.05,303.67,303.99,20300.0,272.4667,272.7268,272.3859,272.673,20300.0
2016-12-19 10:20:00,303.99,304.19,303.92,304.19,12365.0,272.673,272.8524,272.6102,272.8524,12365.0
2016-12-19 10:25:00,304.21,304.27,304.14,304.16,10687.0,272.8703,272.9241,272.8075,272.8255,10687.0
2016-12-19 10:30:00,304.14,304.61,304.14,304.51,18122.0,272.8075,273.2291,272.8075,273.1394,18122.0
2016-12-19 10:35:00,304.52,304.79,304.49,304.6,7203.0,273.1484,273.3906,273.1215,273.2201,7203.0
2016-12-19 10:40:00,304.63,304.84,304.62,304.76,3777.0,273.247,273.4354,273.2381,273.3636,3777.0
2016-12-19 10:45:00,304.7,304.7,304.48,304.52,2926.0,273.3098,273.3098,273.1125,273.1484,2926.0
2016-12-19 10:50:00,304.57,304.71,304.57,304.65,1868.0,273.1932,273.3188,273.1932,273.265,1868.0
2016-12-19 10:55:00,304.66,304.76,304.55,304.7,5260.0,273.2739,273.3636,273.1753,273.3098,5260.0
2016-12-19 11:00:00,304.63,304.9,304.6,304.78,6008.0,273.247,273.4892,273.2201,273.3816,6008.0
2016-12-19 11:05:00,304.74,304.85,304.48,304.62,6250.0,273.3457,273.4444,273.1125,273.2381,6250.0
2016-12-19 11:10:00,304.68,304.74,304.49,304.49,4600.0,273.2919,273.3457,273.1215,273.1215,4600.0
2016-12-19 11:15:00,304.53,304.65,304.52,304.59,31545.0,273.1573,273.265,273.1484,273.2112,31545.0
2016-12-19 11:20:00,304.55,304.55,304.16,304.19,12852.0,273.1753,273.1753,272.8255,272.8524,12852.0
2016-12-19 11:25:00,304.2,304.23,303.84,304.0,7600.0,272.8613,272.8882,272.5384,272.6819,7600.0
2016-12-19 11:30:00,304.03,304.16,303.79,303.87,4398.0,272.7089,272.8255,272.4936,272.5653,4398.0
2016-12-19 11:35:00,303.83,303.97,303.74,303.78,5807.0,272.5295,272.655,272.4487,272.4846,5807.0
2016-12-19 11:40:00,303.75,303.81,303.6,303.64,5788.0,272.4577,272.5115,272.3232,272.359,5788.0
2016-12-19 11:45:00,303.63,303.64,303.34,303.5,8147.0,272.3501,272.359,272.0899,272.2335,8147.0
2016-12-19 11:50:00,303.52,303.57,303.42,303.47,6310.0,272.2514,272.2962,272.1617,272.2065,6310.0
2016-12-19 11:55:00,303.48,303.52,303.3,303.3,2800.0,272.2155,272.2514,272.0541,272.0541,2800.0
2016-12-19 12:00:00,303.22,303.34,303.22,303.34,2200.0,271.9823,272.0899,271.9823,272.0899,2200.0
2016-12-19 12:05:00,303.29,303.49,303.24,303.47,4677.0,272.0451,272.2245,272.0002,272.2065,4677.0
2016-12-19 12:10:00,303.48,303.56,303.46,303.49,6631.0,272.2155,272.2873,272.1976,272.2245,6631.0
2016-12-19 12:15:00,303.53,303.77,303.53,303.64,6076.0,272.2604,272.4756,272.2604,272.359,6076.0
2016-12-19 12:20:00,303.73,304.0,303.72,303.96,13411.0,272.4398,272.6819,272.4308,272.6461,13411.0
2016-12-19 12:25:00,303.97,303.97,303.81,303.89,5409.0,272.655,272.655,272.5115,272.5833,5409.0
2016-12-19 12:30:00,303.96,303.96,303.85,303.93,1500.0,272.6461,272.6461,272.5474,272.6192,1500.0
2016-12-19 12:35:00,304.01,304.12,303.99,304.0,4105.0,272.6909,272.7896,272.673,272.6819,4105.0
2016-12-19 12:40:00,304.02,304.03,303.84,304.02,7563.0,272.6999,272.7089,272.5384,272.6999,7563.0
2016-12-19 12:45:00,304.18,304.2,303.99,304.04,15170.0,272.8434,272.8613,272.673,272.7178,15170.0
2016-12-19 12:50:00,304.04,304.04,303.95,303.99,9379.0,272.7178,272.7178,272.6371,272.673,9379.0
2016-12-19 12:55:00,303.93,304.06,303.93,304.06,6642.0,272.6192,272.7358,272.6192,272.7358,6642.0
2016-12-19 13:00:00,304.01,304.16,303.99,304.09,8400.0,272.6909,272.8255,272.673,272.7627,8400.0
2016-12-19 13:05:00,304.09,304.16,304.0,304.09,9370.0,272.7627,272.8255,272.6819,272.7627,9370.0
2016-12-19 13:10:00,304.12,304.12,303.99,303.99,4535.0,272.7896,272.7896,272.673,272.673,4535.0
2016-12-19 13:15:00,304.01,304.13,304.01,304.05,9697.0,272.6909,272.7985,272.6909,272.7268,9697.0
2016-12-19 13:20:00,304.05,304.22,304.01,304.19,10842.0,272.7268,272.8793,272.6909,272.8524,10842.0
2016-12-19 13:25:00,304.17,304.29,304.16,304.28,1687.0,272.8344,272.9421,272.8255,272.9331,1687.0
2016-12-19 13:30:00,304.4,304.45,304.31,304.39,6355.0,273.0407,273.0856,272.96,273.0318,6355.0
2016-12-19 13:35:00,304.38,304.41,304.09,304.15,3197.0,273.0228,273.0497,272.7627,272.8165,3197.0
2016-12-19 13:40:00,304.07,304.1,304.01,304.06,6441.0,272.7447,272.7716,272.6909,272.7358,6441.0
2016-12-19 13:45:00,304.05,304.21,303.99,304.21,6772.0,272.7268,272.8703,272.673,272.8703,6772.0
2016-12-19 13:50:00,304.18,304.41,304.18,304.35,3576.0,272.8434,273.0497,272.8434,272.9959,3576.0
2016-12-19 13:55:00,304.4,304.55,304.4,304.55,3938.0,273.0407,273.1753,273.0407,273.1753,3938.0
2016-12-19 14:00:00,304.51,304.57,304.33,304.4,3096.0,273.1394,273.1932,272.9779,273.0407,3096.0
2016-12-19 14:05:00,304.39,304.44,304.31,304.37,1616.0,273.0318,273.0766,272.96,273.0138,1616.0
2016-12-19 14:10:00,304.4,304.63,304.36,304.53,15284.0,273.0407,273.247,273.0049,273.1573,15284.0
2016-12-19 14:15:00,304.53,304.55,304.34,304.4,6808.0,273.1573,273.1753,272.9869,273.0407,6808.0
2016-12-19 14:20:00,304.4,304.59,304.38,304.52,9342.0,273.0407,273.2112,273.0228,273.1484,9342.0
2016-12-19 14:25:00,304.52,304.61,304.5,304.5,3272.0,273.1484,273.2291,273.1304,273.1304,3272.0
2016-12-19 14:30:00,304.44,304.47,304.25,304.27,1140.0,273.0766,273.1035,272.9062,272.9241,1140.0
2016-12-19 14:35:00,304.22,304.37,304.18,304.22,2291.0,272.8793,273.0138,272.8434,272.8793,2291.0
2016-12-19 14:40:00,304.17,304.34,304.11,304.26,33784.0,272.8344,272.9869,272.7806,272.9152,33784.0
2016-12-19 14:45:00,304.27,304.27,304.01,304.25,11585.0,272.9241,272.9241,272.6909,272.9062,11585.0
2016-12-19 14:50:00,304.19,304.3,304.19,304.22,1780.0,272.8524,272.951,272.8524,272.8793,1780.0
2016-12-19 14:55:00,304.11,304.25,304.0,304.0,3000.0,272.7806,272.9062,272.6819,272.6819,3000.0
2016-12-19 15:00:00,303.95,304.16,303.86,304.13,12135.0,272.6371,272.8255,272.5564,272.7985,12135.0
2016-12-19 15:05:00,304.11,304.12,303.96,304.05,16975.0,272.7806,272.7896,272.6461,272.7268,16975.0
2016-12-19 15:10:00,304.01,304.01,303.91,303.94,7733.0,272.6909,272.6909,272.6012,272.6281,7733.0
2016-12-19 15:15:00,303.88,303.88,303.68,303.68,8568.0,272.5743,272.5743,272.3949,272.3949,8568.0
2016-12-19 15:20:00,303.56,303.7,303.49,303.7,8070.0,272.2873,272.4128,272.2245,272.4128,8070.0
2016-12-19 15:25:00,303.68,303.97,303.66,303.97,9105.0,272.3949,272.655,272.377,272.655,9105.0
2016-12-19 15:30:00,303.96,304.07,303.9,304.07,14624.0,272.6461,272.7447,272.5922,272.7447,14624.0
2016-12-19 15:35:00,304.07,304.18,304.04,304.13,8852.0,272.7447,272.8434,272.7178,272.7985,8852.0
2016-12-19 15:40:00,304.11,304.2,304.05,304.12,5865.0,272.7806,272.8613,272.7268,272.7896,5865.0
2016-12-19 15:45:00,304.14,304.19,304.06,304.09,17171.0,272.8075,272.8524,272.7358,272.7627,17171.0
2016-12-19 15:50:00,304.09,304.35,304.09,304.24,11481.0,272.7627,272.9959,272.7627,272.8972,11481.0
2016-12-19 15:55:00,304.28,304.68,304.27,304.62,108136.0,272.9331,273.2919,272.9241,273.2381,108136.0
2016-12-20 09:30:00,305.73,305.95,305.08,305.64,31771.0,274.2337,274.4311,273.6507,274.153,31771.0
2016-12-20 09:35:00,305.76,306.21,305.76,306.01,11100.0,274.2606,274.6643,274.2606,274.4849,11100.0
2016-12-20 09:40:00,306.09,306.52,306.08,306.38,14806.0,274.5566,274.9423,274.5477,274.8168,14806.0
2016-12-20 09:45:00,306.46,306.75,306.42,306.54,7937.0,274.8885,275.1486,274.8526,274.9603,7937.0
2016-12-20 09:50:00,306.63,306.66,306.36,306.45,3005.0,275.041,275.0679,274.7988,274.8795,3005.0
2016-12-20 09:55:00,306.34,306.46,306.22,306.46,5278.0,274.7809,274.8885,274.6732,274.8885,5278.0
2016-12-20 10:00:00,306.43,306.43,306.1,306.1,6899.0,274.8616,274.8616,274.5656,274.5656,6899.0
2016-12-20 10:05:00,306.13,306.45,306.05,306.43,8559.0,274.5925,274.8795,274.5208,274.8616,8559.0
2016-12-20 10:10:00,306.39,306.57,306.3,306.52,3518.0,274.8257,274.9872,274.745,274.9423,3518.0
2016-12-20 10:15:00,306.37,306.64,306.3,306.36,9160.0,274.8078,275.05,274.745,274.7988,9160.0
2016-12-20 10:20:00,306.28,306.34,306.07,306.16,3740.0,274.7271,274.7809,274.5387,274.6194,3740.0
2016-12-20 10:25:00,306.1,306.21,305.99,306.07,3985.0,274.5656,274.6643,274.4669,274.5387,3985.0
2016-12-20 10:30:00,306.15,306.15,305.75,305.75,8922.0,274.6104,274.6104,274.2517,274.2517,8922.0
2016-12-20 10:35:00,305.83,305.98,305.83,305.97,2000.0,274.3234,274.458,274.3234,274.449,2000.0
2016-12-20 10:40:00,306.13,306.26,306.05,306.15,3466.0,274.5925,274.7091,274.5208,274.6104,3466.0
2016-12-20 10:45:00,306.29,306.36,306.28,306.34,2486.0,274.736,274.7988,274.7271,274.7809,2486.0
2016-12-20 10:50:00,306.33,306.38,306.28,306.33,4297.0,274.7719,274.8168,274.7271,274.7719,4297.0
2016-12-20 10:55:00,306.33,306.34,306.22,306.22,1500.0,274.7719,274.7809,274.6732,274.6732,1500.0
2016-12-20 11:00:00,306.21,306.22,306.06,306.13,4514.0,274.6643,274.6732,274.5297,274.5925,4514.0
2016-12-20 11:05:00,306.08,306.17,305.92,306.11,2984.0,274.5477,274.6284,274.4041,274.5746,2984.0
2016-12-20 11:10:00,306.12,306.15,305.92,305.99,7949.0,274.5835,274.6104,274.4041,274.4669,7949.0
2016-12-20 11:15:00,305.96,305.96,305.82,305.82,3000.0,274.44,274.44,274.3144,274.3144,3000.0
2016-12-20 11:20:00,305.8,305.86,305.7,305.83,3903.0,274.2965,274.3503,274.2068,274.3234,3903.0
2016-12-20 11:25:00,305.78,305.86,305.77,305.78,1570.0,274.2786,274.3503,274.2696,274.2786,1570.0
2016-12-20 11:30:00,305.75,305.75,305.5,305.72,9964.0,274.2517,274.2517,274.0274,274.2247,9964.0
2016-12-20 11:35:00,305.83,305.83,305.55,305.61,2900.0,274.3234,274.3234,274.0723,274.1261,2900.0
2016-12-20 11:40:00,305.61,305.72,305.52,305.7,50132.0,274.1261,274.2247,274.0454,274.2068,50132.0
2016-12-20 11:45:00,305.68,305.75,305.68,305.74,12020.0,274.1889,274.2517,274.1889,274.2427,12020.0
2016-12-20 11:50:00,305.69,305.72,305.21,305.25,6729.0,274.1978,274.2247,273.7673,273.8032,6729.0
2016-12-20 11:55:00,305.27,305.34,305.17,305.34,4324.0,273.8211,273.8839,273.7314,273.8839,4324.0
2016-12-20 12:00:00,305.32,305.36,305.19,305.36,3415.0,273.866,273.9018,273.7493,273.9018,3415.0
2016-12-20 12:05:00,305.35,305.55,305.35,305.55,4221.0,273.8929,274.0723,273.8929,274.0723,4221.0
2016-12-20 12:10:00,305.59,305.73,305.54,305.71,2185.0,274.1081,274.2337,274.0633,274.2158,2185.0
2016-12-20 12:15:00,305.72,305.87,305.68,305.68,5065.0,274.2247,274.3593,274.1889,274.1889,5065.0
2016-12-20 12:20:00,305.69,305.91,305.69,305.88,4178.0,274.1978,274.3952,274.1978,274.3683,4178.0
2016-12-20 12:25:00,305.92,305.94,305.76,305.76,3498.0,274.4041,274.4221,274.2606,274.2606,3498.0
2016-12-20 12:30:00,305.83,305.93,305.77,305.9,2663.0,274.3234,274.4131,274.2696,274.3862,2663.0
2016-12-20 12:35:00,305.94,305.94,305.78,305.84,5917.0,274.4221,274.4221,274.2786,274.3324,5917.0
2016-12-20 12:40:00,305.83,305.83,305.71,305.76,1500.0,274.3234,274.3234,274.2158,274.2606,1500.0
2016-12-20 12:45:00,305.89,305.89,305.8,305.8,12363.0,274.3772,274.3772,274.2965,274.2965,12363.0
2016-12-20 12:50:00,305.79,305.97,305.79,305.93,10937.0,274.2875,274.449,274.2875,274.4131,10937.0
2016-12-20 12:55:00,305.93,305.97,305.83,305.88,3920.0,274.4131,274.449,274.3234,274.3683,3920.0
2016-12-20 13:00:00,305.79,305.97,305.79,305.97,1893.0,274.2875,274.449,274.2875,274.449,1893.0
2016-12-20 13:05:00,305.97,305.97,305.84,305.93,1696.0,274.449,274.449,274.3324,274.4131,1696.0
2016-12-20 13:10:00,305.99,306.08,305.98,305.98,3611.0,274.4669,274.5477,274.458,274.458,3611.0
2016-12-20 13:15:00,306.04,306.13,305.91,305.91,1417.0,274.5118,274.5925,274.3952,274.3952,1417.0
2016-12-20 13:20:00,306.01,306.11,306.01,306.11,520.0,274.4849,274.5746,274.4849,274.5746,520.0
2016-12-20 13:25:00,306.14,306.16,306.1,306.14,1621.0,274.6015,274.6194,274.5656,274.6015,1621.0
2016-12-20 13:30:00,306.19,306.2,306.1,306.1,2365.0,274.6463,274.6553,274.5656,274.5656,2365.0
2016-12-20 13:35:00,306.09,306.09,305.94,306.03,4998.0,274.5566,274.5566,274.4221,274.5028,4998.0
2016-12-20 13:40:00,306.05,306.05,305.9,305.94,5105.0,274.5208,274.5208,274.3862,274.4221,5105.0
2016-12-20 13:45:00,305.99,306.07,305.99,306.05,2230.0,274.4669,274.5387,274.4669,274.5208,2230.0
2016-12-20 13:50:00,306.03,306.14,306.02,306.12,1916.0,274.5028,274.6015,274.4938,274.5835,1916.0
2016-12-20 13:55:00,306.11,306.12,305.99,306.01,2882.0,274.5746,274.5835,274.4669,274.4849,2882.0
2016-12-20 14:00:00,306.01,306.01,305.9,305.9,847.0,274.4849,274.4849,274.3862,274.3862,847.0
2016-12-20 14:05:00,305.89,305.89,305.76,305.76,857.0,274.3772,274.3772,274.2606,274.2606,857.0
2016-12-20 14:10:00,305.78,305.78,305.7,305.72,3794.0,274.2786,274.2786,274.2068,274.2247,3794.0
2016-12-20 14:15:00,305.7,305.9,305.63,305.86,4000.0,274.2068,274.3862,274.144,274.3503,4000.0
2016-12-20 14:20:00,305.87,305.87,305.76,305.76,1918.0,274.3593,274.3593,274.2606,274.2606,1918.0
2016-12-20 14:25:00,305.84,305.85,305.79,305.79,13570.0,274.3324,274.3414,274.2875,274.2875,13570.0
2016-12-20 14:30:00,305.76,305.81,305.42,305.48,24391.0,274.2606,274.3055,273.9557,274.0095,24391.0
2016-12-20 14:35:00,305.44,305.66,305.44,305.58,13474.0,273.9736,274.1709,273.9736,274.0992,13474.0
2016-12-20 14:40:00,305.6,305.68,305.6,305.66,1000.0,274.1171,274.1889,274.1171,274.1709,1000.0
2016-12-20 14:45:00,305.64,305.75,305.6,305.6,6212.0,274.153,274.2517,274.1171,274.1171,6212.0
2016-12-20 14:50:00,305.58,305.76,305.56,305.69,4714.0,274.0992,274.2606,274.0812,274.1978,4714.0
2016-12-20 14:55:00,305.61,305.61,305.53,305.61,3362.0,274.1261,274.1261,274.0543,274.1261,3362.0
2016-12-20 15:00:00,305.65,305.65,305.54,305.58,1390.0,274.162,274.162,274.0633,274.0992,1390.0
2016-12-20 15:05:00,305.55,305.66,305.5,305.65,3051.0,274.0723,274.1709,274.0274,274.162,3051.0
2016-12-20 15:10:00,305.64,305.64,305.47,305.55,1200.0,274.153,274.153,274.0005,274.0723,1200.0
2016-12-20 15:15:00,305.55,305.74,305.55,305.69,3724.0,274.0723,274.2427,274.0723,274.1978,3724.0
2016-12-20 15:20:00,305.7,305.7,305.5,305.55,5397.0,274.2068,274.2068,274.0274,274.0723,5397.0
2016-12-20 15:25:00,305.58,305.77,305.57,305.77,21540.0,274.0992,274.2696,274.0902,274.2696,21540.0
2016-12-20 15:30:00,305.81,305.89,305.77,305.88,47374.0,274.3055,274.3772,274.2696,274.3683,47374.0
2016-12-20 15:35:00,305.89,305.91,305.7,305.82,35055.0,274.3772,274.3952,274.2068,274.3144,35055.0
2016-12-20 15:40:00,305.83,305.97,305.77,305.97,19287.0,274.3234,274.449,274.2696,274.449,19287.0
2016-12-20 15:45:00,305.97,306.03,305.91,305.91,16081.0,274.449,274.5028,274.3952,274.3952,16081.0
2016-12-20 15:50:00,305.96,306.07,305.84,306.07,12884.0,274.44,274.5387,274.3324,274.5387,12884.0
2016-12-20 15:55:00,306.08,306.41,306.07,306.39,112159.0,274.5477,274.8437,274.5387,274.8257,112159.0
2016-12-21 09:30:00,306.23,306.3,305.88,306.3,42613.0,274.6822,274.745,274.3683,274.745,42613.0
2016-12-21 09:35:00,306.3,306.62,306.13,306.18,31701.0,274.745,275.032,274.5925,274.6374,31701.0
2016-12-21 09:40:00,306.12,306.21,306.0,306.02,12098.0,274.5835,274.6643,274.4759,274.4938,12098.0
2016-12-21 09:45:00,306.02,306.51,306.02,306.51,8190.0,274.4938,274.9334,274.4938,274.9334,8190.0
2016-12-21 09:50:00,306.48,306.48,306.09,306.09,16347.0,274.9065,274.9065,274.5566,274.5566,16347.0
2016-12-21 09:55:00,306.12,306.24,305.9,306.19,4135.0,274.5835,274.6912,274.3862,274.6463,4135.0
2016-12-21 10:00:00,306.18,306.37,306.13,306.18,2753.0,274.6374,274.8078,274.5925,274.6374,2753.0
2016-12-21 10:05:00,306.2,306.47,306.04,306.31,11377.0,274.6553,274.8975,274.5118,274.754,11377.0
2016-12-21 10:10:00,306.31,306.33,306.13,306.33,6930.0,274.754,274.7719,274.5925,274.7719,6930.0
2016-12-21 10:15:00,306.36,306.36,306.14,306.34,10141.0,274.7988,274.7988,274.6015,274.7809,10141.0
2016-12-21 10:20:00,306.33,306.55,306.32,306.41,5274.0,274.7719,274.9692,274.7629,274.8437,5274.0
2016-12-21 10:25:00,306.34,306.34,306.21,306.21,2950.0,274.7809,274.7809,274.6643,274.6643,2950.0
2016-12-21 10:30:00,306.21,306.21,305.87,305.93,12478.0,274.6643,274.6643,274.3593,274.4131,12478.0
2016-12-21 10:35:00,305.92,306.25,305.92,306.25,2150.0,274.4041,274.7001,274.4041,274.7001,2150.0
2016-12-21 10:40:00,306.17,306.31,306.05,306.2,8900.0,274.6284,274.754,274.5208,274.6553,8900.0
2016-12-21 10:45:00,306.16,306.16,305.97,305.97,3127.0,274.6194,274.6194,274.449,274.449,3127.0
2016-12-21 10:50:00,306.02,306.05,305.85,305.89,6367.0,274.4938,274.5208,274.3414,274.3772,6367.0
2016-12-21 10:55:00,305.9,306.03,305.79,305.79,9600.0,274.3862,274.5028,274.2875,274.2875,9600.0
2016-12-21 11:00:00,305.79,305.93,305.77,305.9,14833.0,274.2875,274.4131,274.2696,274.3862,14833.0
2016-12-21 11:05:00,305.86,306.02,305.86,306.0,4820.0,274.3503,274.4938,274.3503,274.4759,4820.0
2016-12-21 11:10:00,305.97,305.98,305.83,305.86,5000.0,274.449,274.458,274.3234,274.3503,5000.0
2016-12-21 11:15:00,305.82,306.06,305.82,305.97,5400.0,274.3144,274.5297,274.3144,274.449,5400.0
2016-12-21 11:20:00,305.99,306.07,305.99,306.0,2400.0,274.4669,274.5387,274.4669,274.4759,2400.0
2016-12-21 11:25:00,306.04,306.08,305.95,305.95,8511.0,274.5118,274.5477,274.4311,274.4311,8511.0
2016-12-21 11:30:00,305.99,305.99,305.86,305.88,5263.0,274.4669,274.4669,274.3503,274.3683,5263.0
2016-12-21 11:35:00,305.79,305.93,305.68,305.93,10632.0,274.2875,274.4131,274.1889,274.4131,10632.0
2016-12-21 11:40:00,305.76,305.9,305.68,305.68,4043.0,274.2606,274.3862,274.1889,274.1889,4043.0
2016-12-21 11:45:00,305.57,305.76,305.52,305.74,8402.0,274.0902,274.2606,274.0454,274.2427,8402.0
2016-12-21 11:50:00,305.74,305.75,305.67,305.67,2469.0,274.2427,274.2517,274.1799,274.1799,2469.0
2016-12-21 11:55:00,305.71,305.74,305.61,305.61,1750.0,274.2158,274.2427,274.1261,274.1261,1750.0
2016-12-21 12:00:00,305.65,305.74,305.64,305.74,3375.0,274.162,274.2427,274.153,274.2427,3375.0
2016-12-21 12:05:00,305.8,305.86,305.76,305.85,1615.0,274.2965,274.3503,274.2606,274.3414,1615.0
2016-12-21 12:10:00,305.85,305.89,305.8,305.89,3129.0,274.3414,274.3772,274.2965,274.3772,3129.0
2016-12-21 12:15:00,305.85,305.9,305.8,305.9,1989.0,274.3414,274.3862,274.2965,274.3862,1989.0
2016-12-21 12:20:00,305.89,305.91,305.75,305.82,4964.0,274.3772,274.3952,274.2517,274.3144,4964.0
2016-12-21 12:25:00,305.84,305.98,305.82,305.95,8003.0,274.3324,274.458,274.3144,274.4311,8003.0
2016-12-21 12:30:00,305.93,305.97,305.82,305.84,11000.0,274.4131,274.449,274.3144,274.3324,11000.0
2016-12-21 12:35:00,305.84,305.88,305.77,305.88,10338.0,274.3324,274.3683,274.2696,274.3683,10338.0
2016-12-21 12:40:00,305.84,305.95,305.84,305.91,2673.0,274.3324,274.4311,274.3324,274.3952,2673.0
2016-12-21 12:45:00,305.89,305.94,305.86,305.94,1770.0,274.3772,274.4221,274.3503,274.4221,1770.0
2016-12-21 12:50:00,305.94,305.94,305.86,305.91,5475.0,274.4221,274.4221,274.3503,274.3952,5475.0
2016-12-21 12:55:00,305.82,305.9,305.82,305.9,1901.0,274.3144,274.3862,274.3144,274.3862,1901.0
2016-12-21 13:00:00,305.82,305.97,305.82,305.94,2359.0,274.3144,274.449,274.3144,274.4221,2359.0
2016-12-21 13:05:00,305.9,305.95,305.87,305.95,2400.0,274.3862,274.4311,274.3593,274.4311,2400.0
2016-12-21 13:10:00,305.97,306.0,305.91,305.93,8749.0,274.449,274.4759,274.3952,274.4131,8749.0
2016-12-21 13:15:00,305.91,305.92,305.85,305.87,1660.0,274.3952,274.4041,274.3414,274.3593,1660.0
2016-12-21 13:20:00,305.92,305.99,305.91,305.98,2857.0,274.4041,274.4669,274.3952,274.458,2857.0
2016-12-21 13:25:00,305.96,305.96,305.91,305.94,560.0,274.44,274.44,274.3952,274.4221,560.0
2016-12-21 13:30:00,305.94,305.95,305.85,305.85,2790.0,274.4221,274.4311,274.3414,274.3414,2790.0
2016-12-21 13:35:00,305.86,305.89,305.84,305.84,3050.0,274.3503,274.3772,274.3324,274.3324,3050.0
2016-12-21 13:40:00,305.84,305.89,305.83,305.89,2257.0,274.3324,274.3772,274.3234,274.3772,2257.0
2016-12-21 13:45:00,305.87,305.93,305.84,305.93,3438.0,274.3593,274.4131,274.3324,274.4131,3438.0
2016-12-21 13:50:00,305.93,306.0,305.88,305.96,13964.0,274.4131,274.4759,274.3683,274.44,13964.0
2016-12-21 13:55:00,305.96,305.97,305.83,305.85,24278.0,274.44,274.449,274.3234,274.3414,24278.0
2016-12-21 14:00:00,305.83,305.89,305.77,305.77,5489.0,274.3234,274.3772,274.2696,274.2696,5489.0
2016-12-21 14:05:00,305.78,305.81,305.75,305.81,3125.0,274.2786,274.3055,274.2517,274.3055,3125.0
2016-12-21 14:10:00,305.83,305.83,305.77,305.83,3420.0,274.3234,274.3234,274.2696,274.3234,3420.0
2016-12-21 14:15:00,305.86,305.9,305.84,305.87,2745.0,274.3503,274.3862,274.3324,274.3593,2745.0
2016-12-21 14:20:00,305.77,305.85,305.77,305.84,4509.0,274.2696,274.3414,274.2696,274.3324,4509.0
2016-12-21 14:25:00,305.85,305.91,305.74,305.8,5735.0,274.3414,274.3952,274.2427,274.2965,5735.0
2016-12-21 14:30:00,305.77,305.77,305.7,305.74,2309.0,274.2696,274.2696,274.2068,274.2427,2309.0
2016-12-21 14:35:00,305.72,305.76,305.67,305.76,1853.0,274.2247,274.2606,274.1799,274.2606,1853.0
2016-12-21 14:40:00,305.77,305.77,305.69,305.72,3147.0,274.2696,274.2696,274.1978,274.2247,3147.0
2016-12-21 14:45:00,305.72,305.73,305.63,305.7,9272.0,274.2247,274.2337,274.144,274.2068,9272.0
2016-12-21 14:50:00,305.68,305.77,305.68,305.77,2971.0,274.1889,274.2696,274.1889,274.2696,2971.0
2016-12-21 14:55:00,305.79,305.82,305.78,305.8,2893.0,274.2875,274.3144,274.2786,274.2965,2893.0
2016-12-21 15:00:00,305.82,305.92,305.74,305.76,11808.0,274.3144,274.4041,274.2427,274.2606,11808.0
2016-12-21 15:05:00,305.8,305.8,305.68,305.68,6575.0,274.2965,274.2965,274.1889,274.1889,6575.0
2016-12-21 15:10:00,305.69,305.71,305.66,305.71,3247.0,274.1978,274.2158,274.1709,274.2158,3247.0
2016-12-21 15:15:00,305.71,305.71,305.58,305.58,6213.0,274.2158,274.2158,274.0992,274.0992,6213.0
2016-12-21 15:20:00,305.62,305.63,305.56,305.56,4511.0,274.135,274.144,274.0812,274.0812,4511.0
2016-12-21 15:25:00,305.59,305.61,305.51,305.6,7617.0,274.1081,274.1261,274.0364,274.1171,7617.0
2016-12-21 15:30:00,305.57,305.57,305.43,305.47,28834.0,274.0902,274.0902,273.9646,274.0005,28834.0
2016-12-21 15:35:00,305.46,305.6,305.4,305.58,13068.0,273.9915,274.1171,273.9377,274.0992,13068.0
2016-12-21 15:40:00,305.56,305.58,305.45,305.48,12157.0,274.0812,274.0992,273.9826,274.0095,12157.0
2016-12-21 15:45:00,305.47,305.47,305.24,305.35,17587.0,274.0005,274.0005,273.7942,273.8929,17587.0
2016-12-21 15:50:00,305.35,305.35,305.19,305.19,19048.0,273.8929,273.8929,273.7493,273.7493,19048.0
2016-12-21 15:55:00,305.17,305.17,304.99,305.02,57190.0,273.7314,273.7314,273.57,273.5969,57190.0
2016-12-22 09:30:00,305.05,305.23,304.45,304.48,31068.0,273.6238,273.7852,273.0856,273.1125,31068.0
2016-12-22 09:35:00,304.49,304.64,304.37,304.49,40998.0,273.1215,273.256,273.0138,273.1215,40998.0
2016-12-22 09:40:00,304.46,304.59,304.24,304.59,31375.0,273.0946,273.2112,272.8972,273.2112,31375.0
2016-12-22 09:45:00,304.67,304.94,304.5,304.75,9997.0,273.2829,273.5251,273.1304,273.3547,9997.0
2016-12-22 09:50:00,304.66,304.66,304.26,304.33,9600.0,273.2739,273.2739,272.9152,272.9779,9600.0
2016-12-22 09:55:00,304.31,304.39,304.27,304.31,12462.0,272.96,273.0318,272.9241,272.96,12462.0
2016-12-22 10:00:00,304.26,304.42,303.97,304.09,13994.0,272.9152,273.0587,272.655,272.7627,13994.0
2016-12-22 10:05:00,304.07,304.17,303.89,303.95,14822.0,272.7447,272.8344,272.5833,272.6371,14822.0
2016-12-22 10:10:00,303.97,304.08,303.87,304.08,12112.0,272.655,272.7537,272.5653,272.7537,12112.0
2016-12-22 10:15:00,304.02,304.16,304.02,304.04,30929.0,272.6999,272.8255,272.6999,272.7178,30929.0
2016-12-22 10:20:00,304.07,304.21,303.94,304.07,13149.0,272.7447,272.8703,272.6281,272.7447,13149.0
2016-12-22 10:25:00,304.06,304.07,303.81,303.83,8605.0,272.7358,272.7447,272.5115,272.5295,8605.0
2016-12-22 10:30:00,303.85,303.9,303.73,303.9,6100.0,272.5474,272.5922,272.4398,272.5922,6100.0
2016-12-22 10:35:00,303.83,304.03,303.83,303.98,7843.0,272.5295,272.7089,272.5295,272.664,7843.0
2016-12-22 10:40:00,304.0,304.02,303.9,303.9,2108.0,272.6819,272.6999,272.5922,272.5922,2108.0
2016-12-22 10:45:00,303.89,303.89,303.68,303.68,10532.0,272.5833,272.5833,272.3949,272.3949,10532.0
2016-12-22 10:50:00,303.68,303.72,303.53,303.64,5358.0,272.3949,272.4308,272.2604,272.359,5358.0
2016-12-22 10:55:00,303.57,303.61,303.3,303.34,6507.0,272.2962,272.3321,272.0541,272.0899,6507.0
2016-12-22 11:00:00,303.29,303.42,303.17,303.21,13056.0,272.0451,272.1617,271.9374,271.9733,13056.0
2016-12-22 11:05:00,303.13,303.27,303.09,303.13,10012.0,271.9016,272.0271,271.8657,271.9016,10012.0
2016-12-22 11:10:00,303.13,303.19,303.06,303.16,5519.0,271.9016,271.9554,271.8388,271.9285,5519.0
2016-12-22 11:15:00,303.15,303.22,303.14,303.16,4108.0,271.9195,271.9823,271.9105,271.9285,4108.0
2016-12-22 11:20:00,303.16,303.25,302.88,302.88,23179.0,271.9285,272.0092,271.6773,271.6773,23179.0
2016-12-22 11:25:00,302.93,302.97,302.77,302.82,5982.0,271.7222,271.7581,271.5787,271.6235,5982.0
2016-12-22 11:30:00,302.84,303.01,302.81,302.96,28200.0,271.6414,271.7939,271.6145,271.7491,28200.0
2016-12-22 11:35:00,302.95,302.96,302.83,302.83,8529.0,271.7401,271.7491,271.6325,271.6325,8529.0
2016-12-22 11:40:00,302.84,302.84,302.57,302.73,7267.0,271.6414,271.6414,271.3993,271.5428,7267.0
2016-12-22 11:45:00,302.73,302.78,302.57,302.58,13077.0,271.5428,271.5876,271.3993,271.4082,13077.0
2016-12-22 11:50:00,302.58,302.68,302.47,302.48,5654.0,271.4082,271.4979,271.3096,271.3185,5654.0
2016-12-22 11:55:00,302.5,302.59,302.38,302.49,6517.0,271.3365,271.4172,271.2288,271.3275,6517.0
2016-12-22 12:00:00,302.48,302.5,302.39,302.45,7098.0,271.3185,271.3365,271.2378,271.2916,7098.0
2016-12-22 12:05:00,302.52,302.58,302.49,302.57,8691.0,271.3544,271.4082,271.3275,271.3993,8691.0
2016-12-22 12:10:00,302.58,302.69,302.53,302.64,4651.0,271.4082,271.5069,271.3634,271.462,4651.0
2016-12-22 12:15:00,302.69,302.7,302.49,302.63,7200.0,271.5069,271.5159,271.3275,271.4531,7200.0
2016-12-22 12:20:00,302.61,302.65,302.55,302.62,6754.0,271.4351,271.471,271.3813,271.4441,6754.0
2016-12-22 12:25:00,302.62,302.8,302.51,302.8,14448.0,271.4441,271.6056,271.3454,271.6056,14448.0
2016-12-22 12:30:00,302.79,302.98,302.76,302.97,17699.0,271.5966,271.767,271.5697,271.7581,17699.0
2016-12-22 12:35:00,303.0,303.09,302.95,303.06,7855.0,271.785,271.8657,271.7401,271.8388,7855.0
2016-12-22 12:40:00,303.1,303.28,303.1,303.28,7775.0,271.8747,272.0361,271.8747,272.0361,7775.0
2016-12-22 12:45:00,303.28,303.51,303.27,303.46,9860.0,272.0361,272.2424,272.0271,272.1976,9860.0
2016-12-22 12:50:00,303.45,303.45,303.35,303.4,5270.0,272.1886,272.1886,272.0989,272.1438,5270.0
2016-12-22 12:55:00,303.39,303.39,303.22,303.28,7353.0,272.1348,272.1348,271.9823,272.0361,7353.0
2016-12-22 13:00:00,303.27,303.27,303.11,303.2,8686.0,272.0271,272.0271,271.8836,271.9644,8686.0
2016-12-22 13:05:00,303.22,303.31,303.17,303.27,9390.0,271.9823,272.063,271.9374,272.0271,9390.0
2016-12-22 13:10:00,303.29,303.29,303.25,303.29,4445.0,272.0451,272.0451,272.0092,272.0451,4445.0
2016-12-22 13:15:00,303.31,303.34,303.16,303.22,23625.0,272.063,272.0899,271.9285,271.9823,23625.0
2016-12-22 13:20:00,303.24,303.28,303.17,303.2,15726.0,272.0002,272.0361,271.9374,271.9644,15726.0
2016-12-22 13:25:00,303.21,303.21,303.13,303.13,5032.0,271.9733,271.9733,271.9016,271.9016,5032.0
2016-12-22 13:30:00,303.14,303.26,303.06,303.21,6904.0,271.9105,272.0182,271.8388,271.9733,6904.0
2016-12-22 13:35:00,303.2,303.25,303.07,303.25,6280.0,271.9644,272.0092,271.8478,272.0092,6280.0
2016-12-22 13:40:00,303.29,303.55,303.29,303.54,7378.0,272.0451,272.2783,272.0451,272.2693,7378.0
2016-12-22 13:45:00,303.55,303.75,303.55,303.71,13866.0,272.2783,272.4577,272.2783,272.4218,13866.0
2016-12-22 13:50:00,303.74,303.75,303.58,303.6,5924.0,272.4487,272.4577,272.3052,272.3232,5924.0
2016-12-22 13:55:00,303.62,303.66,303.55,303.56,5402.0,272.3411,272.377,272.2783,272.2873,5402.0
2016-12-22 14:00:00,303.54,303.67,303.52,303.59,7407.0,272.2693,272.3859,272.2514,272.3142,7407.0
2016-12-22 14:05:00,303.62,303.66,303.55,303.61,7890.0,272.3411,272.377,272.2783,272.3321,7890.0
2016-12-22 14:10:00,303.61,303.66,303.5,303.54,8635.0,272.3321,272.377,272.2335,272.2693,8635.0
2016-12-22 14:15:00,303.55,303.63,303.54,303.62,4459.0,272.2783,272.3501,272.2693,272.3411,4459.0
2016-12-22 14:20:00,303.57,303.59,303.52,303.55,8835.0,272.2962,272.3142,272.2514,272.2783,8835.0
2016-12-22 14:25:00,303.53,303.57,303.48,303.48,5419.0,272.2604,272.2962,272.2155,272.2155,5419.0
2016-12-22 14:30:00,303.5,303.55,303.46,303.49,6575.0,272.2335,272.2783,272.1976,272.2245,6575.0
2016-12-22 14:35:00,303.49,303.52,303.43,303.47,4994.0,272.2245,272.2514,272.1707,272.2065,4994.0
2016-12-22 14:40:00,303.49,303.5,303.38,303.44,7000.0,272.2245,272.2335,272.1258,272.1796,7000.0
2016-12-22 14:45:00,303.45,303.45,303.37,303.4,8414.0,272.1886,272.1886,272.1168,272.1438,8414.0
2016-12-22 14:50:00,303.39,303.51,303.34,303.5,12026.0,272.1348,272.2424,272.0899,272.2335,12026.0
2016-12-22 14:55:00,303.5,303.53,303.44,303.52,9955.0,272.2335,272.2604,272.1796,272.2514,9955.0
2016-12-22 15:00:00,303.5,303.54,303.39,303.44,6420.0,272.2335,272.2693,272.1348,272.1796,6420.0
2016-12-22 15:05:00,303.43,303.43,303.16,303.22,10834.0,272.1707,272.1707,271.9285,271.9823,10834.0
2016-12-22 15:10:00,303.2,303.21,302.99,303.02,6775.0,271.9644,271.9733,271.776,271.8029,6775.0
2016-12-22 15:15:00,303.04,303.11,302.99,303.05,9596.0,271.8208,271.8836,271.776,271.8298,9596.0
2016-12-22 15:20:00,303.05,303.08,302.92,302.98,10349.0,271.8298,271.8567,271.7132,271.767,10349.0
2016-12-22 15:25:00,302.98,303.22,302.98,303.16,7406.0,271.767,271.9823,271.767,271.9285,7406.0
2016-12-22 15:30:00,303.18,303.2,302.92,302.94,14643.0,271.9464,271.9644,271.7132,271.7311,14643.0
2016-12-22 15:35:00,302.97,303.13,302.96,303.13,18381.0,271.7581,271.9016,271.7491,271.9016,18381.0
2016-12-22 15:40:00,303.16,303.26,303.06,303.1,19753.0,271.9285,272.0182,271.8388,271.8747,19753.0
2016-12-22 15:45:00,303.1,303.19,303.0,303.0,17910.0,271.8747,271.9554,271.785,271.785,17910.0
2016-12-22 15:50:00,303.02,303.11,302.98,303.1,24219.0,271.8029,271.8836,271.767,271.8747,24219.0
2016-12-22 15:55:00,303.09,303.28,303.0,303.28,111213.0,271.8657,272.0361,271.785,272.0361,111213.0
2016-12-23 09:30:00,303.3,303.54,303.2,303.49,21008.0,272.0541,272.2693,271.9644,272.2245,21008.0
2016-12-23 09:35:00,303.5,303.81,303.4,303.49,21050.0,272.2335,272.5115,272.1438,272.2245,21050.0
2016-12-23 09:40:00,303.52,303.54,303.1,303.1,7608.0,272.2514,272.2693,271.8747,271.8747,7608.0
2016-12-23 09:45:00,303.1,303.54,303.09,303.44,26023.0,271.8747,272.2693,271.8657,272.1796,26023.0
2016-12-23 09:50:00,303.43,303.51,303.36,303.43,5400.0,272.1707,272.2424,272.1079,272.1707,5400.0
2016-12-23 09:55:00,303.44,303.51,303.22,303.22,7228.0,272.1796,272.2424,271.9823,271.9823,7228.0
2016-12-23 10:00:00,303.22,303.54,303.18,303.46,8889.0,271.9823,272.2693,271.9464,272.1976,8889.0
2016-12-23 10:05:00,303.49,303.57,303.26,303.38,16600.0,272.2245,272.2962,272.0182,272.1258,16600.0
2016-12-23 10:10:00,303.4,303.59,303.38,303.52,11308.0,272.1438,272.3142,272.1258,272.2514,11308.0
2016-12-23 10:15:00,303.54,303.64,303.49,303.63,13295.0,272.2693,272.359,272.2245,272.3501,13295.0
2016-12-23 10:20:00,303.59,303.65,303.48,303.59,13267.0,272.3142,272.368,272.2155,272.3142,13267.0
2016-12-23 10:25:00,303.62,303.75,303.49,303.7,9303.0,272.3411,272.4577,272.2245,272.4128,9303.0
2016-12-23 10:30:00,303.75,303.97,303.69,303.97,6484.0,272.4577,272.655,272.4039,272.655,6484.0
2016-12-23 10:35:00,304.07,304.07,303.74,303.74,11993.0,272.7447,272.7447,272.4487,272.4487,11993.0
2016-12-23 10:40:00,303.77,303.82,303.64,303.65,7300.0,272.4756,272.5205,272.359,272.368,7300.0
2016-12-23 10:45:00,303.67,303.84,303.65,303.83,4981.0,272.3859,272.5384,272.368,272.5295,4981.0
2016-12-23 10:50:00,303.79,303.82,303.39,303.45,14036.0,272.4936,272.5205,272.1348,272.1886,14036.0
2016-12-23 10:55:00,303.39,303.58,303.3,303.58,8391.0,272.1348,272.3052,272.0541,272.3052,8391.0
2016-12-23 11:00:00,303.54,303.64,303.48,303.55,7643.0,272.2693,272.359,272.2155,272.2783,7643.0
2016-12-23 11:05:00,303.58,303.7,303.52,303.53,8837.0,272.3052,272.4128,272.2514,272.2604,8837.0
2016-12-23 11:10:00,303.53,303.7,303.41,303.5,7794.0,272.2604,272.4128,272.1527,272.2335,7794.0
2016-12-23 11:15:00,303.49,303.52,303.3,303.32,4600.0,272.2245,272.2514,272.0541,272.072,4600.0
2016-12-23 11:20:00,303.32,303.54,303.27,303.54,9142.0,272.072,272.2693,272.0271,272.2693,9142.0
2016-12-23 11:25:00,303.51,303.79,303.45,303.7,10988.0,272.2424,272.4936,272.1886,272.4128,10988.0
2016-12-23 11:30:00,303.77,303.82,303.5,303.74,14010.0,272.4756,272.5205,272.2335,272.4487,14010.0
2016-12-23 11:35:00,303.71,303.73,303.53,303.57,7250.0,272.4218,272.4398,272.2604,272.2962,7250.0
2016-12-23 11:40:00,303.63,303.72,303.52,303.56,4850.0,272.3501,272.4308,272.2514,272.2873,4850.0
2016-12-23 11:45:00,303.52,303.63,303.48,303.63,10624.0,272.2514,272.3501,272.2155,272.3501,10624.0
2016-12-23 11:50:00,303.59,303.65,303.49,303.49,4400.0,272.3142,272.368,272.2245,272.2245,4400.0
2016-12-23 11:55:00,303.5,303.57,303.41,303.43,4587.0,272.2335,272.2962,272.1527,272.1707,4587.0
2016-12-23 12:00:00,303.42,303.57,303.38,303.38,13227.0,272.1617,272.2962,272.1258,272.1258,13227.0
2016-12-23 12:05:00,303.38,303.41,303.26,303.27,5515.0,272.1258,272.1527,272.0182,272.0271,5515.0
2016-12-23 12:10:00,303.32,303.49,303.27,303.46,11559.0,272.072,272.2245,272.0271,272.1976,11559.0
2016-12-23 12:15:00,303.44,303.49,303.39,303.39,4545.0,272.1796,272.2245,272.1348,272.1348,4545.0
2016-12-23 12:20:00,303.46,303.49,303.37,303.37,8913.0,272.1976,272.2245,272.1168,272.1168,8913.0
2016-12-23 12:25:00,303.4,303.45,303.31,303.43,11181.0,272.1438,272.1886,272.063,272.1707,11181.0
2016-12-23 12:30:00,303.41,303.49,303.39,303.46,6041.0,272.1527,272.2245,272.1348,272.1976,6041.0
2016-12-23 12:35:00,303.46,303.52,303.4,303.43,4800.0,272.1976,272.2514,272.1438,272.1707,4800.0
2016-12-23 12:40:00,303.44,303.56,303.41,303.47,11078.0,272.1796,272.2873,272.1527,272.2065,11078.0
2016-12-23 12:45:00,303.44,303.47,303.38,303.4,6400.0,272.1796,272.2065,272.1258,272.1438,6400.0
2016-12-23 12:50:00,303.4,303.4,303.27,303.37,6275.0,272.1438,272.1438,272.0271,272.1168,6275.0
2016-12-23 12:55:00,303.35,303.39,303.29,303.32,10083.0,272.0989,272.1348,272.0451,272.072,10083.0
2016-12-23 13:00:00,303.38,303.39,303.25,303.26,5894.0,272.1258,272.1348,272.0092,272.0182,5894.0
2016-12-23 13:05:00,303.3,303.36,303.26,303.32,9200.0,272.0541,272.1079,272.0182,272.072,9200.0
2016-12-23 13:10:00,303.32,303.43,303.22,303.23,6099.0,272.072,272.1707,271.9823,271.9913,6099.0
2016-12-23 13:15:00,303.22,303.37,303.22,303.35,5189.0,271.9823,272.1168,271.9823,272.0989,5189.0
2016-12-23 13:20:00,303.37,303.5,303.36,303.49,5816.0,272.1168,272.2335,272.1079,272.2245,5816.0
2016-12-23 13:25:00,303.48,303.5,303.34,303.44,24574.0,272.2155,272.2335,272.0899,272.1796,24574.0
2016-12-23 13:30:00,303.44,303.55,303.44,303.54,6250.0,272.1796,272.2783,272.1796,272.2693,6250.0
2016-12-23 13:35:00,303.6,303.6,303.45,303.45,4731.0,272.3232,272.3232,272.1886,272.1886,4731.0
2016-12-23 13:40:00,303.5,303.51,303.4,303.41,6744.0,272.2335,272.2424,272.1438,272.1527,6744.0
2016-12-23 13:45:00,303.41,303.45,303.39,303.41,6280.0,272.1527,272.1886,272.1348,272.1527,6280.0
2016-12-23 13:50:00,303.41,303.52,303.39,303.45,10663.0,272.1527,272.2514,272.1348,272.1886,10663.0
2016-12-23 13:55:00,303.48,303.58,303.4,303.42,9467.0,272.2155,272.3052,272.1438,272.1617,9467.0
2016-12-23 14:00:00,303.44,303.46,303.39,303.39,5993.0,272.1796,272.1976,272.1348,272.1348,5993.0
2016-12-23 14:05:00,303.39,303.52,303.39,303.46,7725.0,272.1348,272.2514,272.1348,272.1976,7725.0
2016-12-23 14:10:00,303.47,303.56,303.47,303.54,6375.0,272.2065,272.2873,272.2065,272.2693,6375.0
2016-12-23 14:15:00,303.54,303.66,303.52,303.63,8759.0,272.2693,272.377,272.2514,272.3501,8759.0
2016-12-23 14:20:00,303.62,303.62,303.43,303.43,5025.0,272.3411,272.3411,272.1707,272.1707,5025.0
2016-12-23 14:25:00,303.44,303.48,303.39,303.4,7186.0,272.1796,272.2155,272.1348,272.1438,7186.0
2016-12-23 14:30:00,303.43,303.57,303.38,303.53,5549.0,272.1707,272.2962,272.1258,272.2604,5549.0
2016-12-23 14:35:00,303.53,303.64,303.5,303.64,7682.0,272.2604,272.359,272.2335,272.359,7682.0
2016-12-23 14:40:00,303.68,303.68,303.56,303.56,4900.0,272.3949,272.3949,272.2873,272.2873,4900.0
2016-12-23 14:45:00,303.59,303.66,303.53,303.55,11000.0,272.3142,272.377,272.2604,272.2783,11000.0
2016-12-23 14:50:00,303.53,303.58,303.48,303.53,13589.0,272.2604,272.3052,272.2155,272.2604,13589.0
2016-12-23 14:55:00,303.53,303.58,303.47,303.53,8108.0,272.2604,272.3052,272.2065,272.2604,8108.0
2016-12-23 15:00:00,303.6,303.69,303.6,303.64,5150.0,272.3232,272.4039,272.3232,272.359,5150.0
2016-12-23 15:05:00,303.66,303.68,303.59,303.61,5052.0,272.377,272.3949,272.3142,272.3321,5052.0
2016-12-23 15:10:00,303.61,303.67,303.54,303.56,9200.0,272.3321,272.3859,272.2693,272.2873,9200.0
2016-12-23 15:15:00,303.56,303.62,303.54,303.6,7604.0,272.2873,272.3411,272.2693,272.3232,7604.0
2016-12-23 15:20:00,303.58,303.62,303.57,303.62,5688.0,272.3052,272.3411,272.2962,272.3411,5688.0
2016-12-23 15:25:00,303.61,303.67,303.51,303.53,9061.0,272.3321,272.3859,272.2424,272.2604,9061.0
2016-12-23 15:30:00,303.54,303.56,303.47,303.55,15866.0,272.2693,272.2873,272.2065,272.2783,15866.0
2016-12-23 15:35:00,303.52,303.63,303.52,303.59,11878.0,272.2514,272.3501,272.2514,272.3142,11878.0
2016-12-23 15:40:00,303.58,303.87,303.58,303.81,9607.0,272.3052,272.5653,272.3052,272.5115,9607.0
2016-12-23 15:45:00,303.88,303.88,303.74,303.81,4808.0,272.5743,272.5743,272.4487,272.5115,4808.0
2016-12-23 15:50:00,303.82,303.9,303.82,303.85,8107.0,272.5205,272.5922,272.5205,272.5474,8107.0
2016-12-23 15:55:00,303.87,303.92,303.7,303.87,43707.0,272.5653,272.6102,272.4128,272.5653,43707.0
2016-12-27 09:30:00,304.16,304.64,304.01,304.6,34945.0,272.8255,273.256,272.6909,273.2201,34945.0
2016-12-27 09:35:00,304.62,305.06,304.62,305.06,7876.0,273.2381,273.6327,273.2381,273.6327,7876.0
2016-12-27 09:40:00,305.07,305.31,305.07,305.19,6834.0,273.6417,273.857,273.6417,273.7493,6834.0
2016-12-27 09:45:00,305.21,305.85,305.19,305.53,21281.0,273.7673,274.3414,273.7493,274.0543,21281.0
2016-12-27 09:50:00,305.48,305.66,305.47,305.56,9437.0,274.0095,274.1709,274.0005,274.0812,9437.0
2016-12-27 09:55:00,305.61,305.62,305.56,305.61,5409.0,274.1261,274.135,274.0812,274.1261,5409.0
2016-12-27 10:00:00,305.62,305.62,305.44,305.44,2707.0,274.135,274.135,273.9736,273.9736,2707.0
2016-12-27 10:05:00,305.47,305.7,305.35,305.65,25916.0,274.0005,274.2068,273.8929,274.162,25916.0
2016-12-27 10:10:00,305.69,305.69,305.24,305.24,2854.0,274.1978,274.1978,273.7942,273.7942,2854.0
2016-12-27 10:15:00,305.3,305.3,305.11,305.16,1900.0,273.848,273.848,273.6776,273.7224,1900.0
2016-12-27 10:20:00,305.15,305.16,305.04,305.04,6368.0,273.7135,273.7224,273.6148,273.6148,6368.0
2016-12-27 10:25:00,305.02,305.08,304.95,305.07,4800.0,273.5969,273.6507,273.5341,273.6417,4800.0
2016-12-27 10:30:00,305.03,305.18,305.03,305.1,1500.0,273.6058,273.7404,273.6058,273.6686,1500.0
2016-12-27 10:35:00,305.11,305.19,305.07,305.19,3095.0,273.6776,273.7493,273.6417,273.7493,3095.0
2016-12-27 10:40:00,305.06,305.06,304.89,304.89,2400.0,273.6327,273.6327,273.4803,273.4803,2400.0
2016-12-27 10:45:00,304.84,304.84,304.75,304.83,3241.0,273.4354,273.4354,273.3547,273.4264,3241.0
2016-12-27 10:50:00,304.78,304.84,304.78,304.81,1301.0,273.3816,273.4354,273.3816,273.4085,1301.0
2016-12-27 10:55:00,304.78,304.87,304.69,304.87,1670.0,273.3816,273.4623,273.3009,273.4623,1670.0
2016-12-27 11:00:00,304.91,305.27,304.91,305.22,4445.0,273.4982,273.8211,273.4982,273.7763,4445.0
2016-12-27 11:05:00,305.14,305.17,305.09,305.12,2980.0,273.7045,273.7314,273.6597,273.6866,2980.0
2016-12-27 11:10:00,305.11,305.11,304.91,304.91,3592.0,273.6776,273.6776,273.4982,273.4982,3592.0
2016-12-27 11:15:00,304.91,304.96,304.91,304.95,1919.0,273.4982,273.543,273.4982,273.5341,1919.0
2016-12-27 11:20:00,304.94,304.97,304.91,304.92,2700.0,273.5251,273.552,273.4982,273.5072,2700.0
2016-12-27 11:25:00,304.91,305.04,304.86,305.04,2345.0,273.4982,273.6148,273.4533,273.6148,2345.0
2016-12-27 11:30:00,305.05,305.25,305.05,305.18,22684.0,273.6238,273.8032,273.6238,273.7404,22684.0
2016-12-27 11:35:00,305.26,305.27,305.18,305.18,6901.0,273.8121,273.8211,273.7404,273.7404,6901.0
2016-12-27 11:40:00,305.17,305.27,305.17,305.21,32201.0,273.7314,273.8211,273.7314,273.7673,32201.0
2016-12-27 11:45:00,305.19,305.19,305.1,305.15,1550.0,273.7493,273.7493,273.6686,273.7135,1550.0
2016-12-27 11:50:00,305.12,305.15,305.06,305.11,11077.0,273.6866,273.7135,273.6327,273.6776,11077.0
2016-12-27 11:55:00,305.06,305.15,305.04,305.1,13995.0,273.6327,273.7135,273.6148,273.6686,13995.0
2016-12-27 12:00:00,305.07,305.09,305.01,305.05,11658.0,273.6417,273.6597,273.5879,273.6238,11658.0
2016-12-27 12:05:00,305.02,305.08,304.97,305.07,1039.0,273.5969,273.6507,273.552,273.6417,1039.0
2016-12-27 12:10:00,305.05,305.08,304.89,304.89,3665.0,273.6238,273.6507,273.4803,273.4803,3665.0
2016-12-27 12:15:00,304.92,305.07,304.92,305.06,7199.0,273.5072,273.6417,273.5072,273.6327,7199.0
2016-12-27 12:20:00,305.05,305.1,304.97,304.97,6491.0,273.6238,273.6686,273.552,273.552,6491.0
2016-12-27 12:25:00,304.99,305.11,304.98,305.08,4886.0,273.57,273.6776,273.561,273.6507,4886.0
2016-12-27 12:30:00,305.04,305.04,304.95,304.96,1300.0,273.6148,273.6148,273.5341,273.543,1300.0
2016-12-27 12:35:00,304.96,304.96,304.85,304.86,1546.0,273.543,273.543,273.4444,273.4533,1546.0
2016-12-27 12:40:00,304.88,304.95,304.87,304.92,4790.0,273.4713,273.5341,273.4623,273.5072,4790.0
2016-12-27 12:45:00,304.86,304.9,304.86,304.9,3896.0,273.4533,273.4892,273.4533,273.4892,3896.0
2016-12-27 12:50:00,304.93,304.93,304.89,304.89,1100.0,273.5161,273.5161,273.4803,273.4803,1100.0
2016-12-27 12:55:00,304.92,304.95,304.9,304.9,3534.0,273.5072,273.5341,273.4892,273.4892,3534.0
2016-12-27 13:00:00,304.88,304.91,304.88,304.91,600.0,273.4713,273.4982,273.4713,273.4982,600.0
2016-12-27 13:05:00,304.88,304.95,304.87,304.93,1100.0,273.4713,273.5341,273.4623,273.5161,1100.0
2016-12-27 13:10:00,305.0,305.04,305.0,305.01,3396.0,273.5789,273.6148,273.5789,273.5879,3396.0
2016-12-27 13:15:00,304.99,304.99,304.91,304.97,1234.0,273.57,273.57,273.4982,273.552,1234.0
2016-12-27 13:20:00,304.98,305.0,304.98,304.99,964.0,273.561,273.5789,273.561,273.57,964.0
2016-12-27 13:25:00,304.96,305.04,304.95,305.04,788.0,273.543,273.6148,273.5341,273.6148,788.0
2016-12-27 13:30:00,305.05,305.05,305.02,305.02,3604.0,273.6238,273.6238,273.5969,273.5969,3604.0
2016-12-27 13:35:00,305.06,305.1,305.02,305.1,3710.0,273.6327,273.6686,273.5969,273.6686,3710.0
2016-12-27 13:40:00,305.08,305.1,305.0,305.07,8187.0,273.6507,273.6686,273.5789,273.6417,8187.0
2016-12-27 13:45:00,305.07,305.1,305.07,305.1,678.0,273.6417,273.6686,273.6417,273.6686,678.0
2016-12-27 13:50:00,305.04,305.07,304.99,304.99,2095.0,273.6148,273.6417,273.57,273.57,2095.0
2016-12-27 13:55:00,305.0,305.07,304.99,305.06,2300.0,273.5789,273.6417,273.57,273.6327,2300.0
2016-12-27 14:00:00,305.04,305.04,304.94,304.97,3600.0,273.6148,273.6148,273.5251,273.552,3600.0
2016-12-27 14:05:00,304.97,305.1,304.96,305.1,6500.0,273.552,273.6686,273.543,273.6686,6500.0
2016-12-27 14:10:00,305.13,305.18,305.13,305.18,2453.0,273.6955,273.7404,273.6955,273.7404,2453.0
2016-12-27 14:15:00,305.2,305.4,305.19,305.33,3948.0,273.7583,273.9377,273.7493,273.8749,3948.0
2016-12-27 14:20:00,305.32,305.37,305.3,305.35,2012.0,273.866,273.9108,273.848,273.8929,2012.0
2016-12-27 14:25:00,305.35,305.49,305.35,305.4,3956.0,273.8929,274.0184,273.8929,273.9377,3956.0
2016-12-27 14:30:00,305.38,305.39,305.38,305.38,112.0,273.9198,273.9287,273.9198,273.9198,112.0
2016-12-27 14:35:00,305.42,305.44,305.4,305.44,2565.0,273.9557,273.9736,273.9377,273.9736,2565.0
2016-12-27 14:40:00,305.44,305.48,305.38,305.48,2441.0,273.9736,274.0095,273.9198,274.0095,2441.0
2016-12-27 14:45:00,305.45,305.51,305.45,305.5,2151.0,273.9826,274.0364,273.9826,274.0274,2151.0
2016-12-27 14:50:00,305.42,305.42,305.33,305.38,868.0,273.9557,273.9557,273.8749,273.9198,868.0
2016-12-27 14:55:00,305.39,305.42,305.39,305.39,611.0,273.9287,273.9557,273.9287,273.9287,611.0
2016-12-27 15:00:00,305.39,305.53,305.36,305.53,6162.0,273.9287,274.0543,273.9018,274.0543,6162.0
2016-12-27 15:05:00,305.48,305.51,305.43,305.43,5511.0,274.0095,274.0364,273.9646,273.9646,5511.0
2016-12-27 15:10:00,305.41,305.5,305.41,305.48,997.0,273.9467,274.0274,273.9467,274.0095,997.0
2016-12-27 15:15:00,305.41,305.43,305.37,305.4,2916.0,273.9467,273.9646,273.9108,273.9377,2916.0
2016-12-27 15:20:00,305.34,305.43,305.34,305.4,4281.0,273.8839,273.9646,273.8839,273.9377,4281.0
2016-12-27 15:25:00,305.41,305.42,305.39,305.41,2215.0,273.9467,273.9557,273.9287,273.9467,2215.0
2016-12-27 15:30:00,305.42,305.43,305.35,305.37,2990.0,273.9557,273.9646,273.8929,273.9108,2990.0
2016-12-27 15:35:00,305.39,305.39,305.32,305.33,3211.0,273.9287,273.9287,273.866,273.8749,3211.0
2016-12-27 15:40:00,305.35,305.45,305.29,305.41,7970.0,273.8929,273.9826,273.839,273.9467,7970.0
2016-12-27 15:45:00,305.43,305.49,305.26,305.27,13443.0,273.9646,274.0184,273.8121,273.8211,13443.0
2016-12-27 15:50:00,305.29,305.37,305.29,305.34,8366.0,273.839,273.9108,273.839,273.8839,8366.0
2016-12-27 15:55:00,305.3,305.32,304.99,305.15,54787.0,273.848,273.866,273.57,273.7135,54787.0
2016-12-28 09:30:00,305.39,305.86,305.39,305.43,27081.0,273.9287,274.3503,273.9287,273.9646,27081.0
2016-12-28 09:35:00,305.41,305.67,305.26,305.26,13345.0,273.9467,274.1799,273.8121,273.8121,13345.0
2016-12-28 09:40:00,305.25,305.25,304.98,305.04,2508.0,273.8032,273.8032,273.561,273.6148,2508.0
2016-12-28 09:45:00,305.04,305.12,304.95,304.96,17105.0,273.6148,273.6866,273.5341,273.543,17105.0
2016-12-28 09:50:00,304.89,304.89,304.37,304.37,3860.0,273.4803,273.4803,273.0138,273.0138,3860.0
2016-12-28 09:55:00,304.41,304.44,304.16,304.29,22579.0,273.0497,273.0766,272.8255,272.9421,22579.0
2016-12-28 10:00:00,304.19,304.23,303.86,304.05,3830.0,272.8524,272.8882,272.5564,272.7268,3830.0
2016-12-28 10:05:00,304.05,304.11,303.95,303.98,33408.0,272.7268,272.7806,272.6371,272.664,33408.0
2016-12-28 10:10:00,303.91,303.91,303.48,303.74,17007.0,272.6012,272.6012,272.2155,272.4487,17007.0
2016-12-28 10:15:00,303.65,303.88,303.65,303.69,5051.0,272.368,272.5743,272.368,272.4039,5051.0
2016-12-28 10:20:00,303.63,303.64,303.42,303.5,4420.0,272.3501,272.359,272.1617,272.2335,4420.0
2016-12-28 10:25:00,303.33,303.47,303.26,303.47,3164.0,272.081,272.2065,272.0182,272.2065,3164.0
2016-12-28 10:30:00,303.5,303.7,303.43,303.47,10110.0,272.2335,272.4128,272.1707,272.2065,10110.0
2016-12-28 10:35:00,303.51,303.56,303.41,303.42,9266.0,272.2424,272.2873,272.1527,272.1617,9266.0
2016-12-28 10:40:00,303.44,303.45,303.26,303.26,7325.0,272.1796,272.1886,272.0182,272.0182,7325.0
2016-12-28 10:45:00,303.3,303.42,303.3,303.39,1500.0,272.0541,272.1617,272.0541,272.1348,1500.0
2016-12-28 10:50:00,303.3,303.32,303.13,303.16,8022.0,272.0541,272.072,271.9016,271.9285,8022.0
2016-12-28 10:55:00,303.06,303.27,303.06,303.26,3649.0,271.8388,272.0271,271.8388,272.0182,3649.0
2016-12-28 11:00:00,303.26,303.45,303.26,303.41,2005.0,272.0182,272.1886,272.0182,272.1527,2005.0
2016-12-28 11:05:00,303.49,303.49,303.23,303.31,7138.0,272.2245,272.2245,271.9913,272.063,7138.0
2016-12-28 11:10:00,303.34,303.46,303.34,303.38,2623.0,272.0899,272.1976,272.0899,272.1258,2623.0
2016-12-28 11:15:00,303.38,303.49,303.3,303.49,8918.0,272.1258,272.2245,272.0541,272.2245,8918.0
2016-12-28 11:20:00,303.51,303.97,303.49,303.9,9150.0,272.2424,272.655,272.2245,272.5922,9150.0
2016-12-28 11:25:00,303.9,304.02,303.85,303.96,6349.0,272.5922,272.6999,272.5474,272.6461,6349.0
2016-12-28 11:30:00,303.98,304.0,303.87,303.9,2859.0,272.664,272.6819,272.5653,272.5922,2859.0
2016-12-28 11:35:00,303.89,303.93,303.83,303.89,6815.0,272.5833,272.6192,272.5295,272.5833,6815.0
2016-12-28 11:40:00,303.89,303.91,303.77,303.77,2300.0,272.5833,272.6012,272.4756,272.4756,2300.0
2016-12-28 11:45:00,303.75,303.78,303.75,303.78,1100.0,272.4577,272.4846,272.4577,272.4846,1100.0
2016-12-28 11:50:00,303.82,303.82,303.74,303.74,500.0,272.5205,272.5205,272.4487,272.4487,500.0
2016-12-28 11:55:00,303.7,303.7,303.56,303.58,1750.0,272.4128,272.4128,272.2873,272.3052,1750.0
2016-12-28 12:00:00,303.49,303.49,303.15,303.19,4479.0,272.2245,272.2245,271.9195,271.9554,4479.0
2016-12-28 12:05:00,303.06,303.22,303.02,303.07,7700.0,271.8388,271.9823,271.8029,271.8478,7700.0
2016-12-28 12:10:00,303.02,303.02,302.52,302.52,68791.0,271.8029,271.8029,271.3544,271.3544,68791.0
2016-12-28 12:15:00,302.56,302.66,302.42,302.63,32219.0,271.3903,271.48,271.2647,271.4531,32219.0
2016-12-28 12:20:00,302.58,302.58,302.33,302.35,14188.0,271.4082,271.4082,271.184,271.2019,14188.0
2016-12-28 12:25:00,302.34,302.57,302.34,302.57,6500.0,271.193,271.3993,271.193,271.3993,6500.0
2016-12-28 12:30:00,302.55,302.57,302.44,302.44,3650.0,271.3813,271.3993,271.2827,271.2827,3650.0
2016-12-28 12:35:00,302.39,302.52,302.39,302.43,4100.0,271.2378,271.3544,271.2378,271.2737,4100.0
2016-12-28 12:40:00,302.48,302.5,302.26,302.26,5923.0,271.3185,271.3365,271.1212,271.1212,5923.0
2016-12-28 12:45:00,302.27,302.32,302.16,302.22,8893.0,271.1302,271.175,271.0315,271.0853,8893.0
2016-12-28 12:50:00,302.21,302.35,302.21,302.35,1534.0,271.0763,271.2019,271.0763,271.2019,1534.0
2016-12-28 12:55:00,302.42,302.44,302.38,302.44,1800.0,271.2647,271.2827,271.2288,271.2827,1800.0
2016-12-28 13:00:00,302.26,302.45,302.23,302.45,645.0,271.1212,271.2916,271.0943,271.2916,645.0
2016-12-28 13:05:00,302.33,302.38,302.26,302.38,807.0,271.184,271.2288,271.1212,271.2288,807.0
2016-12-28 13:10:00,302.3,302.34,302.28,302.33,19626.0,271.1571,271.193,271.1391,271.184,19626.0
2016-12-28 13:15:00,302.36,302.36,302.21,302.22,2939.0,271.2109,271.2109,271.0763,271.0853,2939.0
2016-12-28 13:20:00,302.22,302.25,302.17,302.25,7216.0,271.0853,271.1122,271.0405,271.1122,7216.0
2016-12-28 13:25:00,302.32,302.45,302.27,302.31,3259.0,271.175,271.2916,271.1302,271.166,3259.0
2016-12-28 13:30:00,302.32,302.33,302.23,302.3,800.0,271.175,271.184,271.0943,271.1571,800.0
2016-12-28 13:35:00,302.28,302.38,302.28,302.37,400.0,271.1391,271.2288,271.1391,271.2199,400.0
2016-12-28 13:40:00,302.24,302.27,302.14,302.15,2134.0,271.1033,271.1302,271.0136,271.0225,2134.0
2016-12-28 13:45:00,302.05,302.09,301.91,301.92,2910.0,270.9328,270.9687,270.8073,270.8162,2910.0
2016-12-28 13:50:00,301.95,302.04,301.93,301.93,9838.0,270.8431,270.9239,270.8252,270.8252,9838.0
2016-12-28 13:55:00,301.87,301.97,301.84,301.92,18433.0,270.7714,270.8611,270.7445,270.8162,18433.0
2016-12-28 14:00:00,301.88,302.18,301.85,302.12,2407.0,270.7803,271.0494,270.7534,270.9956,2407.0
2016-12-28 14:05:00,302.05,302.21,302.05,302.21,1596.0,270.9328,271.0763,270.9328,271.0763,1596.0
2016-12-28 14:10:00,302.22,302.24,301.93,302.0,2700.0,271.0853,271.1033,270.8252,270.888,2700.0
2016-12-28 14:15:00,301.99,301.99,301.74,301.8,9176.0,270.879,270.879,270.6548,270.7086,9176.0
2016-12-28 14:20:00,301.78,301.82,301.57,301.63,10230.0,270.6906,270.7265,270.5023,270.5561,10230.0
2016-12-28 14:25:00,301.66,301.75,301.66,301.75,2324.0,270.583,270.6637,270.583,270.6637,2324.0
2016-12-28 14:30:00,301.84,301.94,301.84,301.92,2462.0,270.7445,270.8342,270.7445,270.8162,2462.0
2016-12-28 14:35:00,301.94,301.94,301.89,301.9,1234.0,270.8342,270.8342,270.7893,270.7983,1234.0
2016-12-28 14:40:00,301.93,301.93,301.77,301.83,2066.0,270.8252,270.8252,270.6817,270.7355,2066.0
2016-12-28 14:45:00,301.79,301.86,301.76,301.81,4806.0,270.6996,270.7624,270.6727,270.7176,4806.0
2016-12-28 14:50:00,301.76,301.77,301.63,301.75,2465.0,270.6727,270.6817,270.5561,270.6637,2465.0
2016-12-28 14:55:00,301.78,301.88,301.78,301.87,7045.0,270.6906,270.7803,270.6906,270.7714,7045.0
2016-12-28 15:00:00,301.83,302.07,301.83,301.97,7046.0,270.7355,270.9508,270.7355,270.8611,7046.0
2016-12-28 15:05:00,302.06,302.06,301.95,301.99,1241.0,270.9418,270.9418,270.8431,270.879,1241.0
2016-12-28 15:10:00,301.98,302.02,301.93,301.98,13245.0,270.87,270.9059,270.8252,270.87,13245.0
2016-12-28 15:15:00,302.06,302.13,301.95,301.95,5231.0,270.9418,271.0046,270.8431,270.8431,5231.0
2016-12-28 15:20:00,301.96,302.05,301.95,302.02,5300.0,270.8521,270.9328,270.8431,270.9059,5300.0
2016-12-28 15:25:00,302.09,302.09,301.98,301.98,4140.0,270.9687,270.9687,270.87,270.87,4140.0
2016-12-28 15:30:00,302.01,302.03,301.86,301.99,7153.0,270.897,270.9149,270.7624,270.879,7153.0
2016-12-28 15:35:00,301.95,302.01,301.84,301.84,7062.0,270.8431,270.897,270.7445,270.7445,7062.0
2016-12-28 15:40:00,301.9,301.9,301.71,301.78,28390.0,270.7983,270.7983,270.6279,270.6906,28390.0
2016-12-28 15:45:00,301.8,301.96,301.76,301.88,4325.0,270.7086,270.8521,270.6727,270.7803,4325.0
2016-12-28 15:50:00,301.88,302.0,301.74,301.97,11673.0,270.7803,270.888,270.6548,270.8611,11673.0
2016-12-28 15:55:00,302.01,302.2,301.91,302.08,117811.0,270.897,271.0674,270.8073,270.9597,117811.0
2016-12-29 09:30:00,302.31,303.38,302.31,303.38,22558.0,271.166,272.1258,271.166,272.1258,22558.0
2016-12-29 09:35:00,303.56,303.69,303.26,303.28,25158.0,272.2873,272.4039,272.0182,272.0361,25158.0
2016-12-29 09:40:00,303.4,303.55,302.93,302.93,4530.0,272.1438,272.2783,271.7222,271.7222,4530.0
2016-12-29 09:45:00,303.02,303.1,302.39,302.39,8075.0,271.8029,271.8747,271.2378,271.2378,8075.0
2016-12-29 09:50:00,302.38,302.62,302.38,302.62,6926.0,271.2288,271.4441,271.2288,271.4441,6926.0
2016-12-29 09:55:00,302.74,302.8,302.64,302.8,789.0,271.5517,271.6056,271.462,271.6056,789.0
2016-12-29 10:00:00,302.75,303.18,302.73,303.09,3231.0,271.5607,271.9464,271.5428,271.8657,3231.0
2016-12-29 10:05:00,303.02,303.02,302.7,302.74,2265.0,271.8029,271.8029,271.5159,271.5517,2265.0
2016-12-29 10:10:00,302.81,302.87,302.61,302.87,22700.0,271.6145,271.6684,271.4351,271.6684,22700.0
2016-12-29 10:15:00,302.9,303.23,302.78,303.03,16511.0,271.6953,271.9913,271.5876,271.8119,16511.0
2016-12-29 10:20:00,303.09,303.09,302.91,302.99,2178.0,271.8657,271.8657,271.7042,271.776,2178.0
2016-12-29 10:25:00,303.24,303.25,302.99,303.07,8110.0,272.0002,272.0092,271.776,271.8478,8110.0
2016-12-29 10:30:00,303.06,303.1,302.84,302.84,2800.0,271.8388,271.8747,271.6414,271.6414,2800.0
2016-12-29 10:35:00,302.82,302.89,302.78,302.78,24221.0,271.6235,271.6863,271.5876,271.5876,24221.0
2016-12-29 10:40:00,302.67,302.79,302.61,302.78,9394.0,271.489,271.5966,271.4351,271.5876,9394.0
2016-12-29 10:45:00,302.79,302.96,302.64,302.64,2100.0,271.5966,271.7491,271.462,271.462,2100.0
2016-12-29 10:50:00,302.52,302.61,302.46,302.52,4091.0,271.3544,271.4351,271.3006,271.3544,4091.0
2016-12-29 10:55:00,302.55,302.63,302.43,302.49,9100.0,271.3813,271.4531,271.2737,271.3275,9100.0
2016-12-29 11:00:00,302.46,302.53,302.26,302.26,11090.0,271.3006,271.3634,271.1212,271.1212,11090.0
2016-12-29 11:05:00,302.26,302.36,302.23,302.28,10068.0,271.1212,271.2109,271.0943,271.1391,10068.0
2016-12-29 11:10:00,302.28,302.49,302.21,302.38,11352.0,271.1391,271.3275,271.0763,271.2288,11352.0
2016-12-29 11:15:00,302.37,302.45,302.22,302.42,36895.0,271.2199,271.2916,271.0853,271.2647,36895.0
2016-12-29 11:20:00,302.42,302.5,302.33,302.39,24420.0,271.2647,271.3365,271.184,271.2378,24420.0
2016-12-29 11:25:00,302.4,302.6,302.4,302.56,12285.0,271.2468,271.4262,271.2468,271.3903,12285.0
2016-12-29 11:30:00,302.55,302.76,302.55,302.71,15977.0,271.3813,271.5697,271.3813,271.5248,15977.0
2016-12-29 11:35:00,302.74,302.88,302.56,302.56,17891.0,271.5517,271.6773,271.3903,271.3903,17891.0
2016-12-29 11:40:00,302.55,302.63,302.54,302.6,17515.0,271.3813,271.4531,271.3724,271.4262,17515.0
2016-12-29 11:45:00,302.57,302.57,302.34,302.36,20397.0,271.3993,271.3993,271.193,271.2109,20397.0
2016-12-29 11:50:00,302.36,302.37,302.02,302.21,30250.0,271.2109,271.2199,270.9059,271.0763,30250.0
2016-12-29 11:55:00,302.2,302.29,302.08,302.18,16336.0,271.0674,271.1481,270.9597,271.0494,16336.0
2016-12-29 12:00:00,302.18,302.19,302.08,302.15,10522.0,271.0494,271.0584,270.9597,271.0225,10522.0
2016-12-29 12:05:00,302.09,302.1,301.85,301.9,7000.0,270.9687,270.9777,270.7534,270.7983,7000.0
2016-12-29 12:10:00,301.86,302.0,301.78,302.0,8225.0,270.7624,270.888,270.6906,270.888,8225.0
2016-12-29 12:15:00,302.0,302.18,301.97,302.17,14435.0,270.888,271.0494,270.8611,271.0405,14435.0
2016-12-29 12:20:00,302.16,302.27,302.16,302.27,10920.0,271.0315,271.1302,271.0315,271.1302,10920.0
2016-12-29 12:25:00,302.26,302.43,302.2,302.38,12884.0,271.1212,271.2737,271.0674,271.2288,12884.0
2016-12-29 12:30:00,302.38,302.38,302.19,302.19,7075.0,271.2288,271.2288,271.0584,271.0584,7075.0
2016-12-29 12:35:00,302.16,302.19,302.13,302.16,9800.0,271.0315,271.0584,271.0046,271.0315,9800.0
2016-12-29 12:40:00,302.14,302.27,302.14,302.25,4868.0,271.0136,271.1302,271.0136,271.1122,4868.0
2016-12-29 12:45:00,302.26,302.52,302.25,302.47,11146.0,271.1212,271.3544,271.1122,271.3096,11146.0
2016-12-29 12:50:00,302.49,302.57,302.49,302.57,6200.0,271.3275,271.3993,271.3275,271.3993,6200.0
2016-12-29 12:55:00,302.58,302.59,302.3,302.32,7204.0,271.4082,271.4172,271.1571,271.175,7204.0
2016-12-29 13:00:00,302.31,302.34,302.24,302.24,5588.0,271.166,271.193,271.1033,271.1033,5588.0
2016-12-29 13:05:00,302.24,302.27,302.13,302.13,4010.0,271.1033,271.1302,271.0046,271.0046,4010.0
2016-12-29 13:10:00,302.12,302.14,302.09,302.12,5917.0,270.9956,271.0136,270.9687,270.9956,5917.0
2016-12-29 13:15:00,302.13,302.2,302.08,302.12,13479.0,271.0046,271.0674,270.9597,270.9956,13479.0
2016-12-29 13:20:00,302.16,302.22,302.09,302.11,3187.0,271.0315,271.0853,270.9687,270.9866,3187.0
2016-12-29 13:25:00,302.15,302.22,302.15,302.2,7175.0,271.0225,271.0853,271.0225,271.0674,7175.0
2016-12-29 13:30:00,302.2,302.2,301.99,302.05,5500.0,271.0674,271.0674,270.879,270.9328,5500.0
2016-12-29 13:35:00,302.05,302.05,301.96,301.97,8820.0,270.9328,270.9328,270.8521,270.8611,8820.0
2016-12-29 13:40:00,301.97,301.97,301.85,301.89,5656.0,270.8611,270.8611,270.7534,270.7893,5656.0
2016-12-29 13:45:00,301.91,301.92,301.84,301.84,11358.0,270.8073,270.8162,270.7445,270.7445,11358.0
2016-12-29 13:50:00,301.85,302.02,301.85,302.01,19000.0,270.7534,270.9059,270.7534,270.897,19000.0
2016-12-29 13:55:00,302.0,302.13,301.94,302.12,10973.0,270.888,271.0046,270.8342,270.9956,10973.0
2016-12-29 14:00:00,302.15,302.51,302.15,302.49,32450.0,271.0225,271.3454,271.0225,271.3275,32450.0
2016-12-29 14:05:00,302.48,302.49,302.36,302.47,7632.0,271.3185,271.3275,271.2109,271.3096,7632.0
2016-12-29 14:10:00,302.45,302.45,302.33,302.35,5485.0,271.2916,271.2916,271.184,271.2019,5485.0
2016-12-29 14:15:00,302.36,302.47,302.36,302.42,9480.0,271.2109,271.3096,271.2109,271.2647,9480.0
2016-12-29 14:20:00,302.43,302.58,302.42,302.5,22851.0,271.2737,271.4082,271.2647,271.3365,22851.0
2016-12-29 14:25:00,302.47,302.49,302.33,302.33,5758.0,271.3096,271.3275,271.184,271.184,5758.0
2016-12-29 14:30:00,302.35,302.35,302.09,302.13,23078.0,271.2019,271.2019,270.9687,271.0046,23078.0
2016-12-29 14:35:00,302.14,302.27,302.14,302.25,12028.0,271.0136,271.1302,271.0136,271.1122,12028.0
2016-12-29 14:40:00,302.25,302.26,302.16,302.26,12226.0,271.1122,271.1212,271.0315,271.1212,12226.0
2016-12-29 14:45:00,302.28,302.38,302.27,302.29,13836.0,271.1391,271.2288,271.1302,271.1481,13836.0
2016-12-29 14:50:00,302.28,302.42,302.28,302.35,11967.0,271.1391,271.2647,271.1391,271.2019,11967.0
2016-12-29 14:55:00,302.35,302.36,302.31,302.34,5198.0,271.2019,271.2109,271.166,271.193,5198.0
2016-12-29 15:00:00,302.32,302.46,302.25,302.25,16356.0,271.175,271.3006,271.1122,271.1122,16356.0
2016-12-29 15:05:00,302.26,302.28,302.19,302.22,7855.0,271.1212,271.1391,271.0584,271.0853,7855.0
2016-12-29 15:10:00,302.26,302.35,302.26,302.34,9939.0,271.1212,271.2019,271.1212,271.193,9939.0
2016-12-29 15:15:00,302.36,302.47,302.36,302.4,12713.0,271.2109,271.3096,271.2109,271.2468,12713.0
2016-12-29 15:20:00,302.42,302.59,302.42,302.58,7644.0,271.2647,271.4172,271.2647,271.4082,7644.0
2016-12-29 15:25:00,302.6,302.65,302.55,302.56,15874.0,271.4262,271.471,271.3813,271.3903,15874.0
2016-12-29 15:30:00,302.6,302.68,302.56,302.56,17534.0,271.4262,271.4979,271.3903,271.3903,17534.0
2016-12-29 15:35:00,302.56,302.62,302.49,302.62,53407.0,271.3903,271.4441,271.3275,271.4441,53407.0
2016-12-29 15:40:00,302.61,302.67,302.58,302.66,24438.0,271.4351,271.489,271.4082,271.48,24438.0
2016-12-29 15:45:00,302.67,302.72,302.61,302.66,45849.0,271.489,271.5338,271.4351,271.48,45849.0
2016-12-29 15:50:00,302.67,302.79,302.67,302.74,58761.0,271.489,271.5966,271.489,271.5517,58761.0
2016-12-29 15:55:00,302.75,303.01,302.73,302.92,129772.0,271.5607,271.7939,271.5428,271.7132,129772.0
2016-12-30 09:30:00,303.71,303.71,302.72,302.72,33243.0,272.4218,272.4218,271.5338,271.5338,33243.0
2016-12-30 09:35:00,302.78,303.33,302.74,302.78,30816.0,271.5876,272.081,271.5517,271.5876,30816.0
2016-12-30 09:40:00,302.67,302.89,302.51,302.67,5400.0,271.489,271.6863,271.3454,271.489,5400.0
2016-12-30 09:45:00,302.67,303.05,302.63,303.03,8200.0,271.489,271.8298,271.4531,271.8119,8200.0
2016-12-30 09:50:00,302.93,302.93,302.64,302.78,8850.0,271.7222,271.7222,271.462,271.5876,8850.0
2016-12-30 09:55:00,302.77,302.77,302.0,302.0,16740.0,271.5787,271.5787,270.888,270.888,16740.0
2016-12-30 10:00:00,301.86,302.16,301.79,302.02,7107.0,270.7624,271.0315,270.6996,270.9059,7107.0
2016-12-30 10:05:00,301.92,302.12,301.92,302.07,4728.0,270.8162,270.9956,270.8162,270.9508,4728.0
2016-12-30 10:10:00,302.11,302.32,302.11,302.32,6500.0,270.9866,271.175,270.9866,271.175,6500.0
2016-12-30 10:15:00,302.37,302.37,302.08,302.08,8560.0,271.2199,271.2199,270.9597,270.9597,8560.0
2016-12-30 10:20:00,302.05,302.19,301.79,301.79,5179.0,270.9328,271.0584,270.6996,270.6996,5179.0
2016-12-30 10:25:00,301.86,301.92,301.79,301.84,1700.0,270.7624,270.8162,270.6996,270.7445,1700.0
2016-12-30 10:30:00,301.87,302.29,301.87,302.28,3489.0,270.7714,271.1481,270.7714,271.1391,3489.0
2016-12-30 10:35:00,302.26,302.31,302.16,302.16,1296.0,271.1212,271.166,271.0315,271.0315,1296.0
2016-12-30 10:40:00,302.22,302.27,302.09,302.09,6747.0,271.0853,271.1302,270.9687,270.9687,6747.0
2016-12-30 10:45:00,302.07,302.23,302.02,302.22,3221.0,270.9508,271.0943,270.9059,271.0853,3221.0
2016-12-30 10:50:00,302.19,302.37,302.19,302.19,2462.0,271.0584,271.2199,271.0584,271.0584,2462.0
2016-12-30 10:55:00,302.26,302.5,302.26,302.46,22599.0,271.1212,271.3365,271.1212,271.3006,22599.0
2016-12-30 11:00:00,302.49,302.49,302.31,302.35,6699.0,271.3275,271.3275,271.166,271.2019,6699.0
2016-12-30 11:05:00,302.42,302.49,302.33,302.36,32504.0,271.2647,271.3275,271.184,271.2109,32504.0
2016-12-30 11:10:00,302.35,302.55,302.34,302.52,26887.0,271.2019,271.3813,271.193,271.3544,26887.0
2016-12-30 11:15:00,302.67,302.84,302.67,302.8,2600.0,271.489,271.6414,271.489,271.6056,2600.0
2016-12-30 11:20:00,302.78,302.83,302.69,302.83,18750.0,271.5876,271.6325,271.5069,271.6325,18750.0
2016-12-30 11:25:00,302.87,303.01,302.87,302.96,8720.0,271.6684,271.7939,271.6684,271.7491,8720.0
2016-12-30 11:30:00,302.9,303.03,302.83,302.97,17709.0,271.6953,271.8119,271.6325,271.7581,17709.0
2016-12-30 11:35:00,303.0,303.0,302.76,302.82,20809.0,271.785,271.785,271.5697,271.6235,20809.0
2016-12-30 11:40:00,302.89,303.17,302.89,303.1,1480.0,271.6863,271.9374,271.6863,271.8747,1480.0
2016-12-30 11:45:00,303.2,303.24,303.08,303.08,6788.0,271.9644,272.0002,271.8567,271.8567,6788.0
2016-12-30 11:50:00,303.13,303.21,303.04,303.06,18048.0,271.9016,271.9733,271.8208,271.8388,18048.0
2016-12-30 11:55:00,303.05,303.05,302.92,302.92,3260.0,271.8298,271.8298,271.7132,271.7132,3260.0
2016-12-30 12:00:00,302.88,302.99,302.58,302.64,23249.0,271.6773,271.776,271.4082,271.462,23249.0
2016-12-30 12:05:00,302.6,302.8,302.52,302.76,4127.0,271.4262,271.6056,271.3544,271.5697,4127.0
2016-12-30 12:10:00,302.81,303.0,302.81,303.0,25450.0,271.6145,271.785,271.6145,271.785,25450.0
2016-12-30 12:15:00,302.95,302.95,302.79,302.87,5113.0,271.7401,271.7401,271.5966,271.6684,5113.0
2016-12-30 12:20:00,302.82,303.02,302.82,302.99,89180.0,271.6235,271.8029,271.6235,271.776,89180.0
2016-12-30 12:25:00,302.98,302.98,302.75,302.75,50600.0,271.767,271.767,271.5607,271.5607,50600.0
2016-12-30 12:30:00,302.76,302.92,302.76,302.88,8019.0,271.5697,271.7132,271.5697,271.6773,8019.0
2016-12-30 12:35:00,302.8,302.8,302.59,302.63,7765.0,271.6056,271.6056,271.4172,271.4531,7765.0
2016-12-30 12:40:00,302.58,302.82,302.58,302.75,2527.0,271.4082,271.6235,271.4082,271.5607,2527.0
2016-12-30 12:45:00,302.67,302.77,302.57,302.73,7302.0,271.489,271.5787,271.3993,271.5428,7302.0
2016-12-30 12:50:00,302.7,302.7,302.48,302.64,7483.0,271.5159,271.5159,271.3185,271.462,7483.0
2016-12-30 12:55:00,302.65,302.78,302.64,302.77,2186.0,271.471,271.5876,271.462,271.5787,2186.0
2016-12-30 13:00:00,302.79,302.81,302.79,302.81,650.0,271.5966,271.6145,271.5966,271.6145,650.0
2016-12-30 13:05:00,302.78,302.79,302.68,302.68,18647.0,271.5876,271.5966,271.4979,271.4979,18647.0
2016-12-30 13:10:00,302.72,302.82,302.65,302.78,32540.0,271.5338,271.6235,271.471,271.5876,32540.0
2016-12-30 13:15:00,302.78,302.9,302.75,302.9,9010.0,271.5876,271.6953,271.5607,271.6953,9010.0
2016-12-30 13:20:00,302.92,303.09,302.89,303.02,32991.0,271.7132,271.8657,271.6863,271.8029,32991.0
2016-12-30 13:25:00,303.1,303.1,302.92,302.93,11082.0,271.8747,271.8747,271.7132,271.7222,11082.0
2016-12-30 13:30:00,302.96,302.96,302.84,302.94,5437.0,271.7491,271.7491,271.6414,271.7311,5437.0
2016-12-30 13:35:00,302.95,303.0,302.93,302.93,27999.0,271.7401,271.785,271.7222,271.7222,27999.0
2016-12-30 13:40:00,302.91,303.0,302.76,302.76,5242.0,271.7042,271.785,271.5697,271.5697,5242.0
2016-12-30 13:45:00,302.75,302.83,302.74,302.75,7199.0,271.5607,271.6325,271.5517,271.5607,7199.0
2016-12-30 13:50:00,302.74,302.9,302.74,302.82,2744.0,271.5517,271.6953,271.5517,271.6235,2744.0
2016-12-30 13:55:00,302.81,302.81,302.61,302.66,2637.0,271.6145,271.6145,271.4351,271.48,2637.0
2016-12-30 14:00:00,302.61,302.74,302.61,302.65,2870.0,271.4351,271.5517,271.4351,271.471,2870.0
2016-12-30 14:05:00,302.72,302.72,302.6,302.6,1000.0,271.5338,271.5338,271.4262,271.4262,1000.0
2016-12-30 14:10:00,302.56,302.63,302.53,302.59,1750.0,271.3903,271.4531,271.3634,271.4172,1750.0
2016-12-30 14:15:00,302.66,302.71,302.66,302.71,4100.0,271.48,271.5248,271.48,271.5248,4100.0
2016-12-30 14:20:00,302.73,302.73,302.6,302.6,5443.0,271.5428,271.5428,271.4262,271.4262,5443.0
2016-12-30 14:25:00,302.62,302.64,302.52,302.52,6557.0,271.4441,271.462,271.3544,271.3544,6557.0
2016-12-30 14:30:00,302.43,302.54,302.32,302.47,5997.0,271.2737,271.3724,271.175,271.3096,5997.0
2016-12-30 14:35:00,302.47,302.63,302.43,302.62,3820.0,271.3096,271.4531,271.2737,271.4441,3820.0
2016-12-30 14:40:00,302.59,302.63,302.51,302.58,4428.0,271.4172,271.4531,271.3454,271.4082,4428.0
2016-12-30 14:45:00,302.58,302.61,302.21,302.23,15560.0,271.4082,271.4351,271.0763,271.0943,15560.0
2016-12-30 14:50:00,302.22,302.22,302.0,302.0,7100.0,271.0853,271.0853,270.888,270.888,7100.0
2016-12-30 14:55:00,301.97,301.99,301.74,301.99,5221.0,270.8611,270.879,270.6548,270.879,5221.0
2016-12-30 15:00:00,301.97,301.97,301.79,301.96,6768.0,270.8611,270.8611,270.6996,270.8521,6768.0
2016-12-30 15:05:00,301.93,302.05,301.89,302.0,2162.0,270.8252,270.9328,270.7893,270.888,2162.0
2016-12-30 15:10:00,302.05,302.23,301.99,302.22,9911.0,270.9328,271.0943,270.879,271.0853,9911.0
2016-12-30 15:15:00,302.33,302.34,302.18,302.2,4097.0,271.184,271.193,271.0494,271.0674,4097.0
2016-12-30 15:20:00,302.24,302.32,302.14,302.14,9973.0,271.1033,271.175,271.0136,271.0136,9973.0
2016-12-30 15:25:00,302.18,302.33,302.14,302.3,14152.0,271.0494,271.184,271.0136,271.1571,14152.0
2016-12-30 15:30:00,302.33,302.36,302.17,302.23,18627.0,271.184,271.2109,271.0405,271.0943,18627.0
2016-12-30 15:35:00,302.24,302.24,301.95,301.95,7787.0,271.1033,271.1033,270.8431,270.8431,7787.0
2016-12-30 15:40:00,301.95,301.96,301.61,301.66,19774.0,270.8431,270.8521,270.5382,270.583,19774.0
2016-12-30 15:45:00,301.65,301.66,301.41,301.41,38511.0,270.574,270.583,270.3588,270.3588,38511.0
2016-12-30 15:50:00,301.4,301.4,301.05,301.11,80336.0,270.3498,270.3498,270.0359,270.0897,80336.0
2016-12-30 15:55:00,301.09,301.77,301.06,301.77,175442.0,270.0717,270.6817,270.0448,270.6817,175442.0
2017-01-03 09:30:00,304.68,304.79,303.51,303.82,93026.0,273.2919,273.3906,272.2424,272.5205,93026.0
2017-01-03 09:35:00,303.82,304.44,303.53,303.6,52135.0,272.5205,273.0766,272.2604,272.3232,52135.0
2017-01-03 09:40:00,303.69,304.2,303.69,304.07,42254.0,272.4039,272.8613,272.4039,272.7447,42254.0
2017-01-03 09:45:00,304.23,304.27,303.77,303.96,37787.0,272.8882,272.9241,272.4756,272.6461,37787.0
2017-01-03 09:50:00,303.91,303.92,303.36,303.68,33363.0,272.6012,272.6102,272.1079,272.3949,33363.0
2017-01-03 09:55:00,303.68,303.98,303.59,303.91,17574.0,272.3949,272.664,272.3142,272.6012,17574.0
2017-01-03 10:00:00,303.86,304.25,303.77,304.03,9469.0,272.5564,272.9062,272.4756,272.7089,9469.0
2017-01-03 10:05:00,304.15,305.47,304.08,305.32,35927.0,272.8165,274.0005,272.7537,273.866,35927.0
2017-01-03 10:10:00,305.37,305.38,304.86,305.05,38912.0,273.9108,273.9198,273.4533,273.6238,38912.0
2017-01-03 10:15:00,305.09,305.3,305.02,305.28,18155.0,273.6597,273.848,273.5969,273.8301,18155.0
2017-01-03 10:20:00,305.19,305.19,304.9,304.99,23803.0,273.7493,273.7493,273.4892,273.57,23803.0
2017-01-03 10:25:00,304.95,305.15,304.86,304.86,34868.0,273.5341,273.7135,273.4533,273.4533,34868.0
2017-01-03 10:30:00,304.86,305.22,304.79,304.79,10500.0,273.4533,273.7763,273.3906,273.3906,10500.0
2017-01-03 10:35:00,304.8,304.81,303.7,303.7,29080.0,273.3995,273.4085,272.4128,272.4128,29080.0
2017-01-03 10:40:00,303.68,303.91,303.38,303.43,20690.0,272.3949,272.6012,272.1258,272.1707,20690.0
2017-01-03 10:45:00,303.45,303.62,302.93,302.93,27032.0,272.1886,272.3411,271.7222,271.7222,27032.0
2017-01-03 10:50:00,302.93,303.17,302.82,302.84,14522.0,271.7222,271.9374,271.6235,271.6414,14522.0
2017-01-03 10:55:00,302.86,302.86,302.29,302.33,74686.0,271.6594,271.6594,271.1481,271.184,74686.0
2017-01-03 11:00:00,302.31,302.31,301.82,302.15,18797.0,271.166,271.166,270.7265,271.0225,18797.0
2017-01-03 11:05:00,302.22,302.58,302.14,302.51,23545.0,271.0853,271.4082,271.0136,271.3454,23545.0
2017-01-03 11:10:00,302.48,302.48,302.22,302.36,3612.0,271.3185,271.3185,271.0853,271.2109,3612.0
2017-01-03 11:15:00,302.39,302.39,301.94,302.12,49912.0,271.2378,271.2378,270.8342,270.9956,49912.0
2017-01-03 11:20:00,302.11,302.73,302.11,302.6,9529.0,270.9866,271.5428,270.9866,271.4262,9529.0
2017-01-03 11:25:00,302.48,302.53,302.12,302.19,8548.0,271.3185,271.3634,270.9956,271.0584,8548.0
2017-01-03 11:30:00,302.22,302.47,302.22,302.45,10889.0,271.0853,271.3096,271.0853,271.2916,10889.0
2017-01-03 11:35:00,302.32,302.42,301.99,302.02,5057.0,271.175,271.2647,270.879,270.9059,5057.0
2017-01-03 11:40:00,301.94,301.95,301.61,301.67,33523.0,270.8342,270.8431,270.5382,270.592,33523.0
2017-01-03 11:45:00,301.69,302.19,301.69,302.01,25104.0,270.6099,271.0584,270.6099,270.897,25104.0
2017-01-03 11:50:00,302.04,302.2,301.94,302.2,7114.0,270.9239,271.0674,270.8342,271.0674,7114.0
2017-01-03 11:55:00,302.07,302.23,301.9,302.21,26642.0,270.9508,271.0943,270.7983,271.0763,26642.0
2017-01-03 12:00:00,302.23,302.28,301.96,302.16,27189.0,271.0943,271.1391,270.8521,271.0315,27189.0
2017-01-03 12:05:00,302.1,302.1,301.7,302.1,16346.0,270.9777,270.9777,270.6189,270.9777,16346.0
2017-01-03 12:10:00,302.16,302.43,302.11,302.42,15369.0,271.0315,271.2737,270.9866,271.2647,15369.0
2017-01-03 12:15:00,302.3,302.39,302.21,302.29,9810.0,271.1571,271.2378,271.0763,271.1481,9810.0
2017-01-03 12:20:00,302.26,302.3,301.95,302.2,15972.0,271.1212,271.1571,270.8431,271.0674,15972.0
2017-01-03 12:25:00,302.24,302.31,302.07,302.07,18717.0,271.1033,271.166,270.9508,270.9508,18717.0
2017-01-03 12:30:00,302.07,302.18,301.95,302.14,6713.0,270.9508,271.0494,270.8431,271.0136,6713.0
2017-01-03 12:35:00,302.13,302.13,301.81,301.84,24917.0,271.0046,271.0046,270.7176,270.7445,24917.0
2017-01-03 12:40:00,301.81,301.91,301.54,301.6,7988.0,270.7176,270.8073,270.4754,270.5292,7988.0
2017-01-03 12:45:00,301.63,301.98,301.53,301.96,9502.0,270.5561,270.87,270.4664,270.8521,9502.0
2017-01-03 12:50:00,301.99,301.99,301.73,301.77,22046.0,270.879,270.879,270.6458,270.6817,22046.0
2017-01-03 12:55:00,301.89,301.98,301.84,301.96,15978.0,270.7893,270.87,270.7445,270.8521,15978.0
2017-01-03 13:00:00,301.97,302.01,301.87,301.87,2357.0,270.8611,270.897,270.7714,270.7714,2357.0
2017-01-03 13:05:00,301.73,301.77,301.43,301.46,11441.0,270.6458,270.6817,270.3767,270.4036,11441.0
2017-01-03 13:10:00,301.51,301.63,301.49,301.63,8250.0,270.4485,270.5561,270.4305,270.5561,8250.0
2017-01-03 13:15:00,301.66,301.79,301.56,301.74,31198.0,270.583,270.6996,270.4933,270.6548,31198.0
2017-01-03 13:20:00,301.76,302.17,301.75,302.16,22824.0,270.6727,271.0405,270.6637,271.0315,22824.0
2017-01-03 13:25:00,302.17,302.25,302.08,302.1,11107.0,271.0405,271.1122,270.9597,270.9777,11107.0
2017-01-03 13:30:00,302.07,302.11,302.03,302.03,878.0,270.9508,270.9866,270.9149,270.9149,878.0
2017-01-03 13:35:00,302.0,302.01,301.84,301.93,24771.0,270.888,270.897,270.7445,270.8252,24771.0
2017-01-03 13:40:00,301.92,301.92,301.77,301.84,16453.0,270.8162,270.8162,270.6817,270.7445,16453.0
2017-01-03 13:45:00,301.84,302.04,301.75,301.78,5191.0,270.7445,270.9239,270.6637,270.6906,5191.0
2017-01-03 13:50:00,301.81,302.02,301.81,301.91,4886.0,270.7176,270.9059,270.7176,270.8073,4886.0
2017-01-03 13:55:00,301.84,301.89,301.79,301.79,4144.0,270.7445,270.7893,270.6996,270.6996,4144.0
2017-01-03 14:00:00,301.88,302.12,301.88,302.02,2744.0,270.7803,270.9956,270.7803,270.9059,2744.0
2017-01-03 14:05:00,302.07,302.1,301.94,302.03,5292.0,270.9508,270.9777,270.8342,270.9149,5292.0
2017-01-03 14:10:00,302.11,302.2,302.07,302.2,29274.0,270.9866,271.0674,270.9508,271.0674,29274.0
2017-01-03 14:15:00,302.17,302.38,302.17,302.2,29362.0,271.0405,271.2288,271.0405,271.0674,29362.0
2017-01-03 14:20:00,302.22,302.27,302.15,302.18,10602.0,271.0853,271.1302,271.0225,271.0494,10602.0
2017-01-03 14:25:00,302.16,302.24,302.0,302.02,4186.0,271.0315,271.1033,270.888,270.9059,4186.0
2017-01-03 14:30:00,302.01,302.07,301.77,301.77,7118.0,270.897,270.9508,270.6817,270.6817,7118.0
2017-01-03 14:35:00,301.8,301.92,301.72,301.72,11309.0,270.7086,270.8162,270.6368,270.6368,11309.0
2017-01-03 14:40:00,301.72,302.0,301.72,301.97,8012.0,270.6368,270.888,270.6368,270.8611,8012.0
2017-01-03 14:45:00,301.99,302.05,301.88,302.05,3671.0,270.879,270.9328,270.7803,270.9328,3671.0
2017-01-03 14:50:00,302.08,302.2,302.06,302.2,36470.0,270.9597,271.0674,270.9418,271.0674,36470.0
2017-01-03 14:55:00,302.3,302.31,302.18,302.28,23296.0,271.1571,271.166,271.0494,271.1391,23296.0
2017-01-03 15:00:00,302.33,302.7,302.33,302.7,19711.0,271.184,271.5159,271.184,271.5159,19711.0
2017-01-03 15:05:00,302.69,302.78,302.65,302.76,9520.0,271.5069,271.5876,271.471,271.5697,9520.0
2017-01-03 15:10:00,302.75,302.85,302.74,302.83,9423.0,271.5607,271.6504,271.5517,271.6325,9423.0
2017-01-03 15:15:00,302.89,302.91,302.66,302.68,8049.0,271.6863,271.7042,271.48,271.4979,8049.0
2017-01-03 15:20:00,302.77,302.77,302.35,302.4,11062.0,271.5787,271.5787,271.2019,271.2468,11062.0
2017-01-03 15:25:00,302.41,302.58,302.41,302.44,10266.0,271.2557,271.4082,271.2557,271.2827,10266.0
2017-01-03 15:30:00,302.41,302.47,302.23,302.45,10957.0,271.2557,271.3096,271.0943,271.2916,10957.0
2017-01-03 15:35:00,302.49,302.61,302.35,302.61,19699.0,271.3275,271.4351,271.2019,271.4351,19699.0
2017-01-03 15:40:00,302.61,302.78,302.59,302.76,8387.0,271.4351,271.5876,271.4172,271.5697,8387.0
2017-01-03 15:45:00,302.82,303.3,302.82,303.21,14166.0,271.6235,272.0541,271.6235,271.9733,14166.0
2017-01-03 15:50:00,303.31,303.45,303.24,303.31,83601.0,272.063,272.1886,272.0002,272.063,83601.0
2017-01-03 15:55:00,303.34,303.37,303.16,303.35,119102.0,272.0899,272.1168,271.9285,272.0989,119102.0
2017-01-04 09:30:00,304.27,306.02,304.14,305.97,151207.0,272.9241,274.4938,272.8075,274.449,151207.0
2017-01-04 09:35:00,306.09,306.44,305.3,305.35,69578.0,274.5566,274.8706,273.848,273.8929,69578.0
2017-01-04 09:40:00,305.31,305.87,305.31,305.38,68185.0,273.857,274.3593,273.857,273.9198,68185.0
2017-01-04 09:45:00,305.4,305.73,305.34,305.59,58336.0,273.9377,274.2337,273.8839,274.1081,58336.0
2017-01-04 09:50:00,305.69,306.2,305.65,306.17,70892.0,274.1978,274.6553,274.162,274.6284,70892.0
2017-01-04 09:55:00,306.21,306.37,306.0,306.19,121347.0,274.6643,274.8078,274.4759,274.6463,121347.0
2017-01-04 10:00:00,306.26,306.47,306.13,306.46,58460.0,274.7091,274.8975,274.5925,274.8885,58460.0
2017-01-04 10:05:00,306.49,306.76,306.13,306.13,59159.0,274.9154,275.1576,274.5925,274.5925,59159.0
2017-01-04 10:10:00,306.17,306.19,305.72,306.07,42586.0,274.6284,274.6463,274.2247,274.5387,42586.0
2017-01-04 10:15:00,306.07,306.31,306.04,306.31,20736.0,274.5387,274.754,274.5118,274.754,20736.0
2017-01-04 10:20:00,306.32,306.85,306.32,306.67,68857.0,274.7629,275.2383,274.7629,275.0769,68857.0
2017-01-04 10:25:00,306.66,306.71,306.34,306.34,68122.0,275.0679,275.1128,274.7809,274.7809,68122.0
2017-01-04 10:30:00,306.38,306.69,306.38,306.53,16229.0,274.8168,275.0948,274.8168,274.9513,16229.0
2017-01-04 10:35:00,306.55,306.68,306.44,306.58,33732.0,274.9692,275.0858,274.8706,274.9962,33732.0
2017-01-04 10:40:00,306.61,306.64,306.5,306.63,34198.0,275.0231,275.05,274.9244,275.041,34198.0
2017-01-04 10:45:00,306.74,307.21,306.74,307.06,30939.0,275.1397,275.5612,275.1397,275.4267,30939.0
2017-01-04 10:50:00,307.08,307.1,306.91,307.08,22135.0,275.4446,275.4626,275.2922,275.4446,22135.0
2017-01-04 10:55:00,307.08,307.08,306.91,306.97,39500.0,275.4446,275.4446,275.2922,275.346,39500.0
2017-01-04 11:00:00,306.97,307.52,306.97,307.49,40448.0,275.346,275.8393,275.346,275.8124,40448.0
2017-01-04 11:05:00,307.54,307.98,307.54,307.57,57593.0,275.8573,276.2519,275.8573,275.8842,57593.0
2017-01-04 11:10:00,307.56,307.62,307.41,307.44,10041.0,275.8752,275.929,275.7406,275.7676,10041.0
2017-01-04 11:15:00,307.47,307.48,307.21,307.3,23456.0,275.7945,275.8034,275.5612,275.642,23456.0
2017-01-04 11:20:00,307.38,307.43,307.07,307.07,9439.0,275.7137,275.7586,275.4357,275.4357,9439.0
2017-01-04 11:25:00,307.11,307.69,307.11,307.56,6800.0,275.4716,275.9918,275.4716,275.8752,6800.0
2017-01-04 11:30:00,307.63,307.96,307.55,307.96,56595.0,275.938,276.234,275.8662,276.234,56595.0
2017-01-04 11:35:00,307.93,308.02,307.82,307.9,38537.0,276.2071,276.2878,276.1084,276.1802,38537.0
2017-01-04 11:40:00,307.83,307.95,307.67,307.8,6888.0,276.1174,276.225,275.9739,276.0905,6888.0
2017-01-04 11:45:00,307.86,308.03,307.75,307.75,7800.0,276.1443,276.2968,276.0456,276.0456,7800.0
2017-01-04 11:50:00,307.7,307.77,307.54,307.71,22255.0,276.0008,276.0636,275.8573,276.0097,22255.0
2017-01-04 11:55:00,307.72,307.88,307.69,307.74,9369.0,276.0187,276.1622,275.9918,276.0366,9369.0
2017-01-04 12:00:00,307.87,307.93,307.81,307.87,3200.0,276.1533,276.2071,276.0994,276.1533,3200.0
2017-01-04 12:05:00,307.9,308.15,307.9,308.04,12915.0,276.1802,276.4044,276.1802,276.3057,12915.0
2017-01-04 12:10:00,308.07,308.08,307.97,308.03,5652.0,276.3327,276.3416,276.243,276.2968,5652.0
2017-01-04 12:15:00,308.08,308.08,307.83,307.83,31008.0,276.3416,276.3416,276.1174,276.1174,31008.0
2017-01-04 12:20:00,307.8,307.98,307.76,307.98,3862.0,276.0905,276.2519,276.0546,276.2519,3862.0
2017-01-04 12:25:00,307.98,308.0,307.83,307.87,3535.0,276.2519,276.2699,276.1174,276.1533,3535.0
2017-01-04 12:30:00,307.84,307.92,307.76,307.77,5920.0,276.1263,276.1981,276.0546,276.0636,5920.0
2017-01-04 12:35:00,307.73,307.77,307.71,307.77,25066.0,276.0277,276.0636,276.0097,276.0636,25066.0
2017-01-04 12:40:00,307.78,307.97,307.77,307.97,5889.0,276.0725,276.243,276.0636,276.243,5889.0
2017-01-04 12:45:00,307.97,307.98,307.72,307.79,6394.0,276.243,276.2519,276.0187,276.0815,6394.0
2017-01-04 12:50:00,307.73,307.85,307.73,307.76,1700.0,276.0277,276.1353,276.0277,276.0546,1700.0
2017-01-04 12:55:00,307.76,307.83,307.68,307.69,4737.0,276.0546,276.1174,275.9828,275.9918,4737.0
2017-01-04 13:00:00,307.67,307.69,307.56,307.56,2493.0,275.9739,275.9918,275.8752,275.8752,2493.0
2017-01-04 13:05:00,307.51,307.58,307.41,307.41,17942.0,275.8303,275.8931,275.7406,275.7406,17942.0
2017-01-04 13:10:00,307.44,307.58,307.44,307.55,9639.0,275.7676,275.8931,275.7676,275.8662,9639.0
2017-01-04 13:15:00,307.52,307.56,307.31,307.34,8951.0,275.8393,275.8752,275.6509,275.6779,8951.0
2017-01-04 13:20:00,307.34,307.53,307.34,307.5,9869.0,275.6779,275.8483,275.6779,275.8214,9869.0
2017-01-04 13:25:00,307.53,307.53,307.41,307.48,6195.0,275.8483,275.8483,275.7406,275.8034,6195.0
2017-01-04 13:30:00,307.49,307.55,307.47,307.54,3917.0,275.8124,275.8662,275.7945,275.8573,3917.0
2017-01-04 13:35:00,307.54,307.58,307.5,307.56,3956.0,275.8573,275.8931,275.8214,275.8752,3956.0
2017-01-04 13:40:00,307.51,307.53,307.44,307.52,8339.0,275.8303,275.8483,275.7676,275.8393,8339.0
2017-01-04 13:45:00,307.49,307.66,307.45,307.66,11569.0,275.8124,275.9649,275.7765,275.9649,11569.0
2017-01-04 13:50:00,307.65,307.65,307.57,307.63,10906.0,275.9559,275.9559,275.8842,275.938,10906.0
2017-01-04 13:55:00,307.63,307.66,307.49,307.49,18930.0,275.938,275.9649,275.8124,275.8124,18930.0
2017-01-04 14:00:00,307.49,307.65,307.48,307.62,12391.0,275.8124,275.9559,275.8034,275.929,12391.0
2017-01-04 14:05:00,307.62,307.69,307.56,307.61,12729.0,275.929,275.9918,275.8752,275.92,12729.0
2017-01-04 14:10:00,307.59,307.97,307.55,307.91,13533.0,275.9021,276.243,275.8662,276.1891,13533.0
2017-01-04 14:15:00,307.87,307.99,307.83,307.99,7631.0,276.1533,276.2609,276.1174,276.2609,7631.0
2017-01-04 14:20:00,308.0,308.08,307.6,307.6,18729.0,276.2699,276.3416,275.9111,275.9111,18729.0
2017-01-04 14:25:00,307.59,307.84,307.58,307.83,4064.0,275.9021,276.1263,275.8931,276.1174,4064.0
2017-01-04 14:30:00,307.85,307.92,307.78,307.92,3643.0,276.1353,276.1981,276.0725,276.1981,3643.0
2017-01-04 14:35:00,307.94,308.0,307.92,307.98,7654.0,276.216,276.2699,276.1981,276.2519,7654.0
2017-01-04 14:40:00,307.99,308.07,307.77,307.92,37640.0,276.2609,276.3327,276.0636,276.1981,37640.0
2017-01-04 14:45:00,307.9,307.92,307.45,307.63,26592.0,276.1802,276.1981,275.7765,275.938,26592.0
2017-01-04 14:50:00,307.61,307.73,307.52,307.7,14073.0,275.92,276.0277,275.8393,276.0008,14073.0
2017-01-04 14:55:00,307.7,307.76,307.64,307.76,7029.0,276.0008,276.0546,275.9469,276.0546,7029.0
2017-01-04 15:00:00,307.76,307.89,307.76,307.83,7814.0,276.0546,276.1712,276.0546,276.1174,7814.0
2017-01-04 15:05:00,307.89,308.03,307.88,308.03,2774.0,276.1712,276.2968,276.1622,276.2968,2774.0
2017-01-04 15:10:00,308.02,308.1,307.94,308.05,7383.0,276.2878,276.3596,276.216,276.3147,7383.0
2017-01-04 15:15:00,308.02,308.11,307.96,308.04,7749.0,276.2878,276.3685,276.234,276.3057,7749.0
2017-01-04 15:20:00,308.03,308.04,307.89,308.01,8189.0,276.2968,276.3057,276.1712,276.2788,8189.0
2017-01-04 15:25:00,308.02,308.19,308.02,308.14,22586.0,276.2878,276.4403,276.2878,276.3954,22586.0
2017-01-04 15:30:00,308.14,308.18,308.09,308.17,14276.0,276.3954,276.4313,276.3506,276.4223,14276.0
2017-01-04 15:35:00,308.19,308.33,308.12,308.24,24056.0,276.4403,276.5659,276.3775,276.4851,24056.0
2017-01-04 15:40:00,308.24,308.44,308.22,308.36,23510.0,276.4851,276.6645,276.4672,276.5928,23510.0
2017-01-04 15:45:00,308.39,308.44,308.0,308.08,36370.0,276.6197,276.6645,276.2699,276.3416,36370.0
2017-01-04 15:50:00,308.1,308.21,308.08,308.12,34923.0,276.3596,276.4582,276.3416,276.3775,34923.0
2017-01-04 15:55:00,308.12,308.27,307.9,308.09,115690.0,276.3775,276.512,276.1802,276.3506,115690.0
2017-01-05 09:30:00,307.09,307.59,306.77,307.19,42077.0,275.4536,275.9021,275.1666,275.5433,42077.0
2017-01-05 09:35:00,307.25,307.3,306.85,307.01,93986.0,275.5971,275.642,275.2383,275.3819,93986.0
2017-01-05 09:40:00,307.01,307.32,307.0,307.3,83577.0,275.3819,275.6599,275.3729,275.642,83577.0
2017-01-05 09:45:00,307.3,307.61,307.26,307.26,35989.0,275.642,275.92,275.6061,275.6061,35989.0
2017-01-05 09:50:00,307.26,307.42,307.0,307.42,36274.0,275.6061,275.7496,275.3729,275.7496,36274.0
2017-01-05 09:55:00,307.43,307.72,307.36,307.4,27819.0,275.7586,276.0187,275.6958,275.7317,27819.0
2017-01-05 10:00:00,307.43,307.56,307.26,307.3,10833.0,275.7586,275.8752,275.6061,275.642,10833.0
2017-01-05 10:05:00,307.39,307.75,307.35,307.64,23106.0,275.7227,276.0456,275.6868,275.9469,23106.0
2017-01-05 10:10:00,307.64,307.87,307.61,307.76,10451.0,275.9469,276.1533,275.92,276.0546,10451.0
2017-01-05 10:15:00,307.76,307.78,307.57,307.57,9555.0,276.0546,276.0725,275.8842,275.8842,9555.0
2017-01-05 10:20:00,307.51,307.71,307.51,307.64,5311.0,275.8303,276.0097,275.8303,275.9469,5311.0
2017-01-05 10:25:00,307.71,307.96,307.71,307.88,5123.0,276.0097,276.234,276.0097,276.1622,5123.0
2017-01-05 10:30:00,307.86,307.88,307.27,307.27,13669.0,276.1443,276.1622,275.6151,275.6151,13669.0
2017-01-05 10:35:00,307.37,307.57,307.33,307.57,6582.0,275.7048,275.8842,275.6689,275.8842,6582.0
2017-01-05 10:40:00,307.52,307.75,307.3,307.75,8300.0,275.8393,276.0456,275.642,276.0456,8300.0
2017-01-05 10:45:00,307.76,307.76,307.37,307.48,6947.0,276.0546,276.0546,275.7048,275.8034,6947.0
2017-01-05 10:50:00,307.54,307.54,307.23,307.26,15461.0,275.8573,275.8573,275.5792,275.6061,15461.0
2017-01-05 10:55:00,307.23,307.42,307.18,307.35,7276.0,275.5792,275.7496,275.5343,275.6868,7276.0
2017-01-05 11:00:00,307.23,307.34,307.05,307.05,32806.0,275.5792,275.6779,275.4177,275.4177,32806.0
2017-01-05 11:05:00,307.07,307.07,305.97,306.09,39521.0,275.4357,275.4357,274.449,274.5566,39521.0
2017-01-05 11:10:00,306.07,306.23,305.96,306.15,9473.0,274.5387,274.6822,274.44,274.6104,9473.0
2017-01-05 11:15:00,306.1,306.23,305.91,306.22,14573.0,274.5656,274.6822,274.3952,274.6732,14573.0
2017-01-05 11:20:00,306.24,306.25,305.9,305.96,8724.0,274.6912,274.7001,274.3862,274.44,8724.0
2017-01-05 11:25:00,306.0,306.13,305.74,305.76,14120.0,274.4759,274.5925,274.2427,274.2606,14120.0
2017-01-05 11:30:00,305.72,305.91,305.47,305.53,17073.0,274.2247,274.3952,274.0005,274.0543,17073.0
2017-01-05 11:35:00,305.51,305.57,305.22,305.31,18039.0,274.0364,274.0902,273.7763,273.857,18039.0
2017-01-05 11:40:00,305.28,305.29,304.62,304.73,24106.0,273.8301,273.839,273.2381,273.3367,24106.0
2017-01-05 11:45:00,304.7,304.96,304.65,304.78,11784.0,273.3098,273.543,273.265,273.3816,11784.0
2017-01-05 11:50:00,304.73,304.8,304.56,304.76,30849.0,273.3367,273.3995,273.1843,273.3636,30849.0
2017-01-05 11:55:00,304.76,304.95,304.65,304.88,9754.0,273.3636,273.5341,273.265,273.4713,9754.0
2017-01-05 12:00:00,304.88,305.04,304.75,304.91,20610.0,273.4713,273.6148,273.3547,273.4982,20610.0
2017-01-05 12:05:00,304.9,304.91,304.63,304.71,15961.0,273.4892,273.4982,273.247,273.3188,15961.0
2017-01-05 12:10:00,304.7,304.78,304.61,304.75,6806.0,273.3098,273.3816,273.2291,273.3547,6806.0
2017-01-05 12:15:00,304.92,305.27,304.88,305.27,9538.0,273.5072,273.8211,273.4713,273.8211,9538.0
2017-01-05 12:20:00,305.23,305.23,305.08,305.22,5126.0,273.7852,273.7852,273.6507,273.7763,5126.0
2017-01-05 12:25:00,305.25,305.4,305.24,305.38,5302.0,273.8032,273.9377,273.7942,273.9198,5302.0
2017-01-05 12:30:00,305.34,305.34,305.2,305.24,6454.0,273.8839,273.8839,273.7583,273.7942,6454.0
2017-01-05 12:35:00,305.23,305.25,305.1,305.25,12611.0,273.7852,273.8032,273.6686,273.8032,12611.0
2017-01-05 12:40:00,305.3,305.3,305.17,305.22,1800.0,273.848,273.848,273.7314,273.7763,1800.0
2017-01-05 12:45:00,305.22,305.31,305.19,305.26,6921.0,273.7763,273.857,273.7493,273.8121,6921.0
2017-01-05 12:50:00,305.28,305.4,305.23,305.28,12162.0,273.8301,273.9377,273.7852,273.8301,12162.0
2017-01-05 12:55:00,305.3,305.34,305.23,305.32,14094.0,273.848,273.8839,273.7852,273.866,14094.0
2017-01-05 13:00:00,305.26,305.34,305.12,305.24,6230.0,273.8121,273.8839,273.6866,273.7942,6230.0
2017-01-05 13:05:00,305.25,305.51,305.21,305.44,13016.0,273.8032,274.0364,273.7673,273.9736,13016.0
2017-01-05 13:10:00,305.49,305.51,305.39,305.45,9953.0,274.0184,274.0364,273.9287,273.9826,9953.0
2017-01-05 13:15:00,305.49,305.57,305.39,305.49,7402.0,274.0184,274.0902,273.9287,274.0184,7402.0
2017-01-05 13:20:00,305.48,305.65,305.46,305.55,26842.0,274.0095,274.162,273.9915,274.0723,26842.0
2017-01-05 13:25:00,305.53,305.54,305.38,305.48,21379.0,274.0543,274.0633,273.9198,274.0095,21379.0
2017-01-05 13:30:00,305.45,305.46,305.3,305.32,3304.0,273.9826,273.9915,273.848,273.866,3304.0
2017-01-05 13:35:00,305.41,305.75,305.41,305.55,12657.0,273.9467,274.2517,273.9467,274.0723,12657.0
2017-01-05 13:40:00,305.47,305.49,305.43,305.44,3685.0,274.0005,274.0184,273.9646,273.9736,3685.0
2017-01-05 13:45:00,305.43,305.52,305.43,305.5,4254.0,273.9646,274.0454,273.9646,274.0274,4254.0
2017-01-05 13:50:00,305.51,305.51,305.43,305.51,4699.0,274.0364,274.0364,273.9646,274.0364,4699.0
2017-01-05 13:55:00,305.51,305.65,305.51,305.64,12274.0,274.0364,274.162,274.0364,274.153,12274.0
2017-01-05 14:00:00,305.61,305.84,305.61,305.84,7198.0,274.1261,274.3324,274.1261,274.3324,7198.0
2017-01-05 14:05:00,305.95,305.95,305.72,305.88,5330.0,274.4311,274.4311,274.2247,274.3683,5330.0
2017-01-05 14:10:00,305.86,306.04,305.85,305.99,6264.0,274.3503,274.5118,274.3414,274.4669,6264.0
2017-01-05 14:15:00,305.98,306.14,305.92,305.94,8464.0,274.458,274.6015,274.4041,274.4221,8464.0
2017-01-05 14:20:00,306.0,306.09,305.92,305.96,2764.0,274.4759,274.5566,274.4041,274.44,2764.0
2017-01-05 14:25:00,305.96,306.0,305.88,305.94,2526.0,274.44,274.4759,274.3683,274.4221,2526.0
2017-01-05 14:30:00,305.95,306.02,305.83,305.85,8916.0,274.4311,274.4938,274.3234,274.3414,8916.0
2017-01-05 14:35:00,305.83,305.87,305.79,305.84,5388.0,274.3234,274.3593,274.2875,274.3324,5388.0
2017-01-05 14:40:00,305.9,305.91,305.73,305.73,14013.0,274.3862,274.3952,274.2337,274.2337,14013.0
2017-01-05 14:45:00,305.73,305.8,305.61,305.63,5282.0,274.2337,274.2965,274.1261,274.144,5282.0
2017-01-05 14:50:00,305.64,305.7,305.58,305.7,3064.0,274.153,274.2068,274.0992,274.2068,3064.0
2017-01-05 14:55:00,305.7,305.7,305.51,305.54,5251.0,274.2068,274.2068,274.0364,274.0633,5251.0
2017-01-05 15:00:00,305.53,305.88,305.53,305.82,5580.0,274.0543,274.3683,274.0543,274.3144,5580.0
2017-01-05 15:05:00,305.81,305.81,305.69,305.7,3583.0,274.3055,274.3055,274.1978,274.2068,3583.0
2017-01-05 15:10:00,305.78,305.84,305.72,305.83,8871.0,274.2786,274.3324,274.2247,274.3234,8871.0
2017-01-05 15:15:00,305.9,305.93,305.74,305.74,4139.0,274.3862,274.4131,274.2427,274.2427,4139.0
2017-01-05 15:20:00,305.75,305.94,305.72,305.93,20009.0,274.2517,274.4221,274.2247,274.4131,20009.0
2017-01-05 15:25:00,306.01,306.06,305.83,306.0,5258.0,274.4849,274.5297,274.3234,274.4759,5258.0
2017-01-05 15:30:00,305.94,305.98,305.9,305.94,9533.0,274.4221,274.458,274.3862,274.4221,9533.0
2017-01-05 15:35:00,305.9,305.93,305.73,305.78,9012.0,274.3862,274.4131,274.2337,274.2786,9012.0
2017-01-05 15:40:00,305.72,305.82,305.66,305.69,6733.0,274.2247,274.3144,274.1709,274.1978,6733.0
2017-01-05 15:45:00,305.71,305.82,305.67,305.8,13310.0,274.2158,274.3144,274.1799,274.2965,13310.0
2017-01-05 15:50:00,305.81,305.84,305.68,305.83,21378.0,274.3055,274.3324,274.1889,274.3234,21378.0
2017-01-05 15:55:00,305.82,306.01,305.76,305.76,52315.0,274.3144,274.4849,274.2606,274.2606,52315.0
2017-01-06 09:30:00,306.06,306.33,305.45,305.46,43860.0,274.5297,274.7719,273.9826,273.9915,43860.0
2017-01-06 09:35:00,305.43,305.58,304.95,305.24,13093.0,273.9646,274.0992,273.5341,273.7942,13093.0
2017-01-06 09:40:00,305.33,305.86,305.33,305.57,12120.0,273.8749,274.3503,273.8749,274.0902,12120.0
2017-01-06 09:45:00,305.58,305.83,305.3,305.41,39539.0,274.0992,274.3234,273.848,273.9467,39539.0
2017-01-06 09:50:00,305.49,305.82,305.49,305.63,20539.0,274.0184,274.3144,274.0184,274.144,20539.0
2017-01-06 09:55:00,305.59,306.05,305.57,306.05,13478.0,274.1081,274.5208,274.0902,274.5208,13478.0
2017-01-06 10:00:00,305.96,306.17,305.8,306.0,7130.0,274.44,274.6284,274.2965,274.4759,7130.0
2017-01-06 10:05:00,306.13,306.15,305.82,305.82,15820.0,274.5925,274.6104,274.3144,274.3144,15820.0
2017-01-06 10:10:00,305.75,305.81,305.42,305.49,7907.0,274.2517,274.3055,273.9557,274.0184,7907.0
2017-01-06 10:15:00,305.48,305.73,305.42,305.51,4246.0,274.0095,274.2337,273.9557,274.0364,4246.0
2017-01-06 10:20:00,305.5,305.66,305.48,305.61,9394.0,274.0274,274.1709,274.0095,274.1261,9394.0
2017-01-06 10:25:00,305.51,305.6,305.39,305.56,5989.0,274.0364,274.1171,273.9287,274.0812,5989.0
2017-01-06 10:30:00,305.54,305.56,305.17,305.17,3315.0,274.0633,274.0812,273.7314,273.7314,3315.0
2017-01-06 10:35:00,305.17,305.25,304.99,305.1,6392.0,273.7314,273.8032,273.57,273.6686,6392.0
2017-01-06 10:40:00,305.15,305.47,305.15,305.47,2660.0,273.7135,274.0005,273.7135,274.0005,2660.0
2017-01-06 10:45:00,305.48,305.53,305.3,305.37,3556.0,274.0095,274.0543,273.848,273.9108,3556.0
2017-01-06 10:50:00,305.4,305.74,305.3,305.74,4226.0,273.9377,274.2427,273.848,274.2427,4226.0
2017-01-06 10:55:00,305.8,305.91,305.62,305.66,5218.0,274.2965,274.3952,274.135,274.1709,5218.0
2017-01-06 11:00:00,305.69,305.7,305.52,305.57,4875.0,274.1978,274.2068,274.0454,274.0902,4875.0
2017-01-06 11:05:00,305.52,305.52,305.35,305.39,1100.0,274.0454,274.0454,273.8929,273.9287,1100.0
2017-01-06 11:10:00,305.38,305.47,305.33,305.44,3730.0,273.9198,274.0005,273.8749,273.9736,3730.0
2017-01-06 11:15:00,305.58,305.7,305.45,305.56,16206.0,274.0992,274.2068,273.9826,274.0812,16206.0
2017-01-06 11:20:00,305.56,305.85,305.56,305.77,6429.0,274.0812,274.3414,274.0812,274.2696,6429.0
2017-01-06 11:25:00,305.77,305.92,305.65,305.92,5200.0,274.2696,274.4041,274.162,274.4041,5200.0
2017-01-06 11:30:00,305.98,306.13,305.92,306.13,5136.0,274.458,274.5925,274.4041,274.5925,5136.0
2017-01-06 11:35:00,306.15,306.18,305.91,306.07,7351.0,274.6104,274.6374,274.3952,274.5387,7351.0
2017-01-06 11:40:00,306.1,306.24,306.1,306.23,2459.0,274.5656,274.6912,274.5656,274.6822,2459.0
2017-01-06 11:45:00,306.28,306.53,306.28,306.52,5980.0,274.7271,274.9513,274.7271,274.9423,5980.0
2017-01-06 11:50:00,306.54,306.6,306.35,306.54,16748.0,274.9603,275.0141,274.7898,274.9603,16748.0
2017-01-06 11:55:00,306.58,306.8,306.58,306.62,14633.0,274.9962,275.1935,274.9962,275.032,14633.0
2017-01-06 12:00:00,306.62,306.62,306.46,306.46,4735.0,275.032,275.032,274.8885,274.8885,4735.0
2017-01-06 12:05:00,306.43,306.43,306.25,306.3,3557.0,274.8616,274.8616,274.7001,274.745,3557.0
2017-01-06 12:10:00,306.35,306.63,306.29,306.63,20683.0,274.7898,275.041,274.736,275.041,20683.0
2017-01-06 12:15:00,306.63,306.75,306.56,306.75,7950.0,275.041,275.1486,274.9782,275.1486,7950.0
2017-01-06 12:20:00,306.73,306.86,306.65,306.72,8072.0,275.1307,275.2473,275.0589,275.1217,8072.0
2017-01-06 12:25:00,306.74,306.77,306.69,306.75,2679.0,275.1397,275.1666,275.0948,275.1486,2679.0
2017-01-06 12:30:00,306.81,306.94,306.8,306.94,7091.0,275.2025,275.3191,275.1935,275.3191,7091.0
2017-01-06 12:35:00,306.97,307.0,306.76,306.78,19271.0,275.346,275.3729,275.1576,275.1755,19271.0
2017-01-06 12:40:00,306.82,307.0,306.82,306.84,7190.0,275.2114,275.3729,275.2114,275.2294,7190.0
2017-01-06 12:45:00,306.8,306.82,306.73,306.76,2127.0,275.1935,275.2114,275.1307,275.1576,2127.0
2017-01-06 12:50:00,306.62,306.63,306.58,306.58,1716.0,275.032,275.041,274.9962,274.9962,1716.0
2017-01-06 12:55:00,306.6,306.71,306.53,306.69,6293.0,275.0141,275.1128,274.9513,275.0948,6293.0
2017-01-06 13:00:00,306.74,306.82,306.72,306.78,7643.0,275.1397,275.2114,275.1217,275.1755,7643.0
2017-01-06 13:05:00,306.82,307.02,306.8,306.9,24218.0,275.2114,275.3908,275.1935,275.2832,24218.0
2017-01-06 13:10:00,306.87,306.87,306.74,306.77,6699.0,275.2563,275.2563,275.1397,275.1666,6699.0
2017-01-06 13:15:00,306.74,306.81,306.68,306.68,4217.0,275.1397,275.2025,275.0858,275.0858,4217.0
2017-01-06 13:20:00,306.7,306.78,306.56,306.59,14613.0,275.1038,275.1755,274.9782,275.0051,14613.0
2017-01-06 13:25:00,306.58,306.63,306.3,306.3,5291.0,274.9962,275.041,274.745,274.745,5291.0
2017-01-06 13:30:00,306.36,306.46,306.35,306.4,3577.0,274.7988,274.8885,274.7898,274.8347,3577.0
2017-01-06 13:35:00,306.38,306.53,306.38,306.5,1877.0,274.8168,274.9513,274.8168,274.9244,1877.0
2017-01-06 13:40:00,306.57,306.72,306.57,306.72,4700.0,274.9872,275.1217,274.9872,275.1217,4700.0
2017-01-06 13:45:00,306.76,306.79,306.58,306.59,731.0,275.1576,275.1845,274.9962,275.0051,731.0
2017-01-06 13:50:00,306.59,306.59,306.49,306.51,2334.0,275.0051,275.0051,274.9154,274.9334,2334.0
2017-01-06 13:55:00,306.51,306.53,306.33,306.38,11122.0,274.9334,274.9513,274.7719,274.8168,11122.0
2017-01-06 14:00:00,306.37,306.6,306.36,306.6,9667.0,274.8078,275.0141,274.7988,275.0141,9667.0
2017-01-06 14:05:00,306.57,306.74,306.55,306.72,6428.0,274.9872,275.1397,274.9692,275.1217,6428.0
2017-01-06 14:10:00,306.62,306.75,306.6,306.71,1805.0,275.032,275.1486,275.0141,275.1128,1805.0
2017-01-06 14:15:00,306.69,306.7,306.57,306.7,3760.0,275.0948,275.1038,274.9872,275.1038,3760.0
2017-01-06 14:20:00,306.64,306.67,306.44,306.44,3937.0,275.05,275.0769,274.8706,274.8706,3937.0
2017-01-06 14:25:00,306.32,306.34,306.06,306.12,11462.0,274.7629,274.7809,274.5297,274.5835,11462.0
2017-01-06 14:30:00,306.12,306.22,306.02,306.17,11927.0,274.5835,274.6732,274.4938,274.6284,11927.0
2017-01-06 14:35:00,306.14,306.15,306.03,306.06,4901.0,274.6015,274.6104,274.5028,274.5297,4901.0
2017-01-06 14:40:00,306.0,306.12,305.98,306.09,8537.0,274.4759,274.5835,274.458,274.5566,8537.0
2017-01-06 14:45:00,306.1,306.12,305.87,305.93,3423.0,274.5656,274.5835,274.3593,274.4131,3423.0
2017-01-06 14:50:00,305.91,306.01,305.91,305.99,4700.0,274.3952,274.4849,274.3952,274.4669,4700.0
2017-01-06 14:55:00,305.99,306.07,305.97,305.98,5605.0,274.4669,274.5387,274.449,274.458,5605.0
2017-01-06 15:00:00,305.97,306.15,305.97,306.11,5978.0,274.449,274.6104,274.449,274.5746,5978.0
2017-01-06 15:05:00,306.11,306.23,306.11,306.11,4851.0,274.5746,274.6822,274.5746,274.5746,4851.0
2017-01-06 15:10:00,306.11,306.22,306.11,306.12,2300.0,274.5746,274.6732,274.5746,274.5835,2300.0
2017-01-06 15:15:00,306.09,306.09,305.99,306.05,6941.0,274.5566,274.5566,274.4669,274.5208,6941.0
2017-01-06 15:20:00,306.05,306.05,305.95,306.02,6653.0,274.5208,274.5208,274.4311,274.4938,6653.0
2017-01-06 15:25:00,306.01,306.01,305.9,305.95,6746.0,274.4849,274.4849,274.3862,274.4311,6746.0
2017-01-06 15:30:00,305.86,305.93,305.76,305.85,14527.0,274.3503,274.4131,274.2606,274.3414,14527.0
2017-01-06 15:35:00,305.85,305.92,305.73,305.92,9194.0,274.3414,274.4041,274.2337,274.4041,9194.0
2017-01-06 15:40:00,305.93,306.14,305.93,306.08,12414.0,274.4131,274.6015,274.4131,274.5477,12414.0
2017-01-06 15:45:00,306.11,306.18,305.94,305.95,8732.0,274.5746,274.6374,274.4221,274.4311,8732.0
2017-01-06 15:50:00,305.97,306.05,305.81,305.88,28312.0,274.449,274.5208,274.3055,274.3683,28312.0
2017-01-06 15:55:00,305.85,305.87,305.45,305.48,70742.0,274.3414,274.3593,273.9826,274.0095,70742.0
2017-01-09 09:30:00,304.96,305.31,304.15,304.25,88915.0,273.543,273.857,272.8165,272.9062,88915.0
2017-01-09 09:35:00,304.25,304.25,303.55,304.11,93726.0,272.9062,272.9062,272.2783,272.7806,93726.0
2017-01-09 09:40:00,304.08,304.08,303.41,303.41,28069.0,272.7537,272.7537,272.1527,272.1527,28069.0
2017-01-09 09:45:00,303.34,303.51,303.01,303.51,40151.0,272.0899,272.2424,271.7939,272.2424,40151.0
2017-01-09 09:50:00,303.49,304.36,303.4,304.25,17048.0,272.2245,273.0049,272.1438,272.9062,17048.0
2017-01-09 09:55:00,304.26,304.37,304.11,304.23,14461.0,272.9152,273.0138,272.7806,272.8882,14461.0
2017-01-09 10:00:00,304.23,304.23,303.86,303.87,13685.0,272.8882,272.8882,272.5564,272.5653,13685.0
2017-01-09 10:05:00,303.82,304.05,303.71,303.93,22770.0,272.5205,272.7268,272.4218,272.6192,22770.0
2017-01-09 10:10:00,303.9,303.91,303.69,303.77,6600.0,272.5922,272.6012,272.4039,272.4756,6600.0
2017-01-09 10:15:00,303.69,303.99,303.52,303.91,19677.0,272.4039,272.673,272.2514,272.6012,19677.0
2017-01-09 10:20:00,303.9,304.06,303.83,304.06,8108.0,272.5922,272.7358,272.5295,272.7358,8108.0
2017-01-09 10:25:00,304.05,304.05,303.84,303.96,7689.0,272.7268,272.7268,272.5384,272.6461,7689.0
2017-01-09 10:30:00,303.93,304.23,303.75,304.02,11330.0,272.6192,272.8882,272.4577,272.6999,11330.0
2017-01-09 10:35:00,304.01,304.01,303.81,304.0,5500.0,272.6909,272.6909,272.5115,272.6819,5500.0
2017-01-09 10:40:00,303.99,303.99,303.74,303.74,14415.0,272.673,272.673,272.4487,272.4487,14415.0
2017-01-09 10:45:00,303.71,304.03,303.53,304.03,18491.0,272.4218,272.7089,272.2604,272.7089,18491.0
2017-01-09 10:50:00,304.07,304.62,304.03,304.49,7123.0,272.7447,273.2381,272.7089,273.1215,7123.0
2017-01-09 10:55:00,304.54,304.68,304.48,304.58,7182.0,273.1663,273.2919,273.1125,273.2022,7182.0
2017-01-09 11:00:00,304.59,304.59,304.23,304.26,7000.0,273.2112,273.2112,272.8882,272.9152,7000.0
2017-01-09 11:05:00,304.27,304.57,304.27,304.48,4695.0,272.9241,273.1932,272.9241,273.1125,4695.0
2017-01-09 11:10:00,304.42,304.5,304.29,304.44,6553.0,273.0587,273.1304,272.9421,273.0766,6553.0
2017-01-09 11:15:00,304.47,304.66,304.38,304.58,11594.0,273.1035,273.2739,273.0228,273.2022,11594.0
2017-01-09 11:20:00,304.61,304.8,304.6,304.72,6650.0,273.2291,273.3995,273.2201,273.3278,6650.0
2017-01-09 11:25:00,304.62,304.67,304.42,304.61,5178.0,273.2381,273.2829,273.0587,273.2291,5178.0
2017-01-09 11:30:00,304.64,304.71,304.43,304.57,5571.0,273.256,273.3188,273.0676,273.1932,5571.0
2017-01-09 11:35:00,304.54,304.66,304.51,304.54,8500.0,273.1663,273.2739,273.1394,273.1663,8500.0
2017-01-09 11:40:00,304.68,304.69,304.38,304.38,5746.0,273.2919,273.3009,273.0228,273.0228,5746.0
2017-01-09 11:45:00,304.45,304.93,304.42,304.93,70023.0,273.0856,273.5161,273.0587,273.5161,70023.0
2017-01-09 11:50:00,304.92,305.1,304.89,305.07,19712.0,273.5072,273.6686,273.4803,273.6417,19712.0
2017-01-09 11:55:00,305.06,305.06,304.88,305.0,5670.0,273.6327,273.6327,273.4713,273.5789,5670.0
2017-01-09 12:00:00,305.0,305.0,304.8,304.86,3936.0,273.5789,273.5789,273.3995,273.4533,3936.0
2017-01-09 12:05:00,304.95,305.06,304.93,304.99,3800.0,273.5341,273.6327,273.5161,273.57,3800.0
2017-01-09 12:10:00,304.97,305.09,304.82,304.82,3045.0,273.552,273.6597,273.4175,273.4175,3045.0
2017-01-09 12:15:00,304.83,304.83,304.64,304.64,9600.0,273.4264,273.4264,273.256,273.256,9600.0
2017-01-09 12:20:00,304.63,304.7,304.57,304.58,4000.0,273.247,273.3098,273.1932,273.2022,4000.0
2017-01-09 12:25:00,304.55,304.74,304.55,304.72,2902.0,273.1753,273.3457,273.1753,273.3278,2902.0
2017-01-09 12:30:00,304.68,304.79,304.61,304.61,3156.0,273.2919,273.3906,273.2291,273.2291,3156.0
2017-01-09 12:35:00,304.61,304.66,304.33,304.33,6262.0,273.2291,273.2739,272.9779,272.9779,6262.0
2017-01-09 12:40:00,304.41,304.59,304.41,304.59,4830.0,273.0497,273.2112,273.0497,273.2112,4830.0
2017-01-09 12:45:00,304.54,304.54,304.47,304.52,6200.0,273.1663,273.1663,273.1035,273.1484,6200.0
2017-01-09 12:50:00,304.55,304.65,304.55,304.65,3258.0,273.1753,273.265,273.1753,273.265,3258.0
2017-01-09 12:55:00,304.73,304.74,304.58,304.62,1217.0,273.3367,273.3457,273.2022,273.2381,1217.0
2017-01-09 13:00:00,304.68,304.69,304.44,304.44,2800.0,273.2919,273.3009,273.0766,273.0766,2800.0
2017-01-09 13:05:00,304.4,304.45,304.39,304.41,4901.0,273.0407,273.0856,273.0318,273.0497,4901.0
2017-01-09 13:10:00,304.41,304.41,304.25,304.35,8523.0,273.0497,273.0497,272.9062,272.9959,8523.0
2017-01-09 13:15:00,304.33,304.42,304.3,304.41,11190.0,272.9779,273.0587,272.951,273.0497,11190.0
2017-01-09 13:20:00,304.4,304.4,304.22,304.25,2020.0,273.0407,273.0407,272.8793,272.9062,2020.0
2017-01-09 13:25:00,304.23,304.23,303.97,304.01,2557.0,272.8882,272.8882,272.655,272.6909,2557.0
2017-01-09 13:30:00,304.02,304.08,303.98,304.05,2426.0,272.6999,272.7537,272.664,272.7268,2426.0
2017-01-09 13:35:00,304.02,304.06,303.85,304.02,3227.0,272.6999,272.7358,272.5474,272.6999,3227.0
2017-01-09 13:40:00,303.96,304.0,303.96,303.96,1300.0,272.6461,272.6819,272.6461,272.6461,1300.0
2017-01-09 13:45:00,303.95,304.04,303.92,303.95,5048.0,272.6371,272.7178,272.6102,272.6371,5048.0
2017-01-09 13:50:00,303.97,303.97,303.76,303.77,3009.0,272.655,272.655,272.4667,272.4756,3009.0
2017-01-09 13:55:00,303.76,303.88,303.76,303.88,3064.0,272.4667,272.5743,272.4667,272.5743,3064.0
2017-01-09 14:00:00,303.9,303.97,303.86,303.97,2460.0,272.5922,272.655,272.5564,272.655,2460.0
2017-01-09 14:05:00,303.98,304.01,303.85,303.87,2341.0,272.664,272.6909,272.5474,272.5653,2341.0
2017-01-09 14:10:00,303.85,303.85,303.56,303.6,2897.0,272.5474,272.5474,272.2873,272.3232,2897.0
2017-01-09 14:15:00,303.7,303.7,303.66,303.68,562.0,272.4128,272.4128,272.377,272.3949,562.0
2017-01-09 14:20:00,303.72,303.72,303.65,303.67,1805.0,272.4308,272.4308,272.368,272.3859,1805.0
2017-01-09 14:25:00,303.72,303.74,303.66,303.69,34909.0,272.4308,272.4487,272.377,272.4039,34909.0
2017-01-09 14:30:00,303.76,303.76,303.47,303.48,3521.0,272.4667,272.4667,272.2065,272.2155,3521.0
2017-01-09 14:35:00,303.5,303.63,303.38,303.38,2682.0,272.2335,272.3501,272.1258,272.1258,2682.0
2017-01-09 14:40:00,303.36,303.39,303.28,303.28,1408.0,272.1079,272.1348,272.0361,272.0361,1408.0
2017-01-09 14:45:00,303.28,303.32,303.27,303.31,7582.0,272.0361,272.072,272.0271,272.063,7582.0
2017-01-09 14:50:00,303.36,303.5,303.33,303.43,3065.0,272.1079,272.2335,272.081,272.1707,3065.0
2017-01-09 14:55:00,303.43,303.59,303.39,303.53,5504.0,272.1707,272.3142,272.1348,272.2604,5504.0
2017-01-09 15:00:00,303.5,303.69,303.49,303.52,2457.0,272.2335,272.4039,272.2245,272.2514,2457.0
2017-01-09 15:05:00,303.51,303.56,303.47,303.48,1750.0,272.2424,272.2873,272.2065,272.2155,1750.0
2017-01-09 15:10:00,303.5,303.59,303.47,303.57,3663.0,272.2335,272.3142,272.2065,272.2962,3663.0
2017-01-09 15:15:00,303.52,303.54,303.45,303.49,7970.0,272.2514,272.2693,272.1886,272.2245,7970.0
2017-01-09 15:20:00,303.54,303.54,303.49,303.49,25925.0,272.2693,272.2693,272.2245,272.2245,25925.0
2017-01-09 15:25:00,303.49,303.81,303.49,303.81,12418.0,272.2245,272.5115,272.2245,272.5115,12418.0
2017-01-09 15:30:00,303.77,303.83,303.64,303.67,11045.0,272.4756,272.5295,272.359,272.3859,11045.0
2017-01-09 15:35:00,303.65,303.67,303.59,303.65,6273.0,272.368,272.3859,272.3142,272.368,6273.0
2017-01-09 15:40:00,303.69,303.73,303.65,303.66,4974.0,272.4039,272.4398,272.368,272.377,4974.0
2017-01-09 15:45:00,303.66,303.72,303.51,303.63,9755.0,272.377,272.4308,272.2424,272.3501,9755.0
2017-01-09 15:50:00,303.64,303.75,303.57,303.59,12829.0,272.359,272.4577,272.2962,272.3142,12829.0
2017-01-09 15:55:00,303.65,303.68,303.41,303.57,42890.0,272.368,272.3949,272.1527,272.2962,42890.0
2017-01-10 09:30:00,303.86,304.13,303.57,303.87,27803.0,272.5564,272.7985,272.2962,272.5653,27803.0
2017-01-10 09:35:00,303.85,304.28,303.85,304.08,7040.0,272.5474,272.9331,272.5474,272.7537,7040.0
2017-01-10 09:40:00,304.19,304.19,303.92,303.96,1830.0,272.8524,272.8524,272.6102,272.6461,1830.0
2017-01-10 09:45:00,304.01,304.39,304.01,304.39,4623.0,272.6909,273.0318,272.6909,273.0318,4623.0
2017-01-10 09:50:00,304.39,304.77,304.26,304.29,8708.0,273.0318,273.3726,272.9152,272.9421,8708.0
2017-01-10 09:55:00,304.29,304.58,304.29,304.56,1100.0,272.9421,273.2022,272.9421,273.1843,1100.0
2017-01-10 10:00:00,304.63,304.81,304.63,304.81,1000.0,273.247,273.4085,273.247,273.4085,1000.0
2017-01-10 10:05:00,304.79,304.79,304.63,304.66,2063.0,273.3906,273.3906,273.247,273.2739,2063.0
2017-01-10 10:10:00,304.64,304.65,304.31,304.5,11554.0,273.256,273.265,272.96,273.1304,11554.0
2017-01-10 10:15:00,304.55,304.57,304.32,304.36,4601.0,273.1753,273.1932,272.969,273.0049,4601.0
2017-01-10 10:20:00,304.37,304.55,304.37,304.5,4644.0,273.0138,273.1753,273.0138,273.1304,4644.0
2017-01-10 10:25:00,304.48,304.7,304.42,304.7,10668.0,273.1125,273.3098,273.0587,273.3098,10668.0
2017-01-10 10:30:00,304.78,305.16,304.75,305.07,14970.0,273.3816,273.7224,273.3547,273.6417,14970.0
2017-01-10 10:35:00,305.04,305.04,304.71,304.82,6526.0,273.6148,273.6148,273.3188,273.4175,6526.0
2017-01-10 10:40:00,304.79,304.87,304.72,304.75,45820.0,273.3906,273.4623,273.3278,273.3547,45820.0
2017-01-10 10:45:00,304.75,305.08,304.71,304.88,20071.0,273.3547,273.6507,273.3188,273.4713,20071.0
2017-01-10 10:50:00,304.89,305.51,304.89,305.51,20417.0,273.4803,274.0364,273.4803,274.0364,20417.0
2017-01-10 10:55:00,305.44,305.58,305.25,305.33,10419.0,273.9736,274.0992,273.8032,273.8749,10419.0
2017-01-10 11:00:00,305.36,305.93,305.31,305.91,20999.0,273.9018,274.4131,273.857,274.3952,20999.0
2017-01-10 11:05:00,305.91,306.12,305.76,305.78,52077.0,274.3952,274.5835,274.2606,274.2786,52077.0
2017-01-10 11:10:00,305.79,306.37,305.76,306.26,33184.0,274.2875,274.8078,274.2606,274.7091,33184.0
2017-01-10 11:15:00,306.26,306.45,306.18,306.18,25475.0,274.7091,274.8795,274.6374,274.6374,25475.0
2017-01-10 11:20:00,306.17,306.58,306.17,306.58,32847.0,274.6284,274.9962,274.6284,274.9962,32847.0
2017-01-10 11:25:00,306.56,306.59,306.22,306.29,10769.0,274.9782,275.0051,274.6732,274.736,10769.0
2017-01-10 11:30:00,306.25,306.25,306.0,306.04,4404.0,274.7001,274.7001,274.4759,274.5118,4404.0
2017-01-10 11:35:00,306.09,306.13,305.98,306.13,9992.0,274.5566,274.5925,274.458,274.5925,9992.0
2017-01-10 11:40:00,306.13,306.26,306.08,306.15,10929.0,274.5925,274.7091,274.5477,274.6104,10929.0
2017-01-10 11:45:00,306.17,306.34,306.17,306.28,20384.0,274.6284,274.7809,274.6284,274.7271,20384.0
2017-01-10 11:50:00,306.25,306.41,306.23,306.26,4243.0,274.7001,274.8437,274.6822,274.7091,4243.0
2017-01-10 11:55:00,306.28,306.4,305.98,305.98,8558.0,274.7271,274.8347,274.458,274.458,8558.0
2017-01-10 12:00:00,306.04,306.11,306.0,306.05,6138.0,274.5118,274.5746,274.4759,274.5208,6138.0
2017-01-10 12:05:00,306.09,306.21,306.02,306.2,9219.0,274.5566,274.6643,274.4938,274.6553,9219.0
2017-01-10 12:10:00,306.2,306.24,306.15,306.19,2848.0,274.6553,274.6912,274.6104,274.6463,2848.0
2017-01-10 12:15:00,306.18,306.28,306.04,306.05,6929.0,274.6374,274.7271,274.5118,274.5208,6929.0
2017-01-10 12:20:00,306.08,306.15,306.04,306.07,3323.0,274.5477,274.6104,274.5118,274.5387,3323.0
2017-01-10 12:25:00,306.05,306.09,305.98,306.06,7865.0,274.5208,274.5566,274.458,274.5297,7865.0
2017-01-10 12:30:00,306.07,306.16,306.07,306.1,5593.0,274.5387,274.6194,274.5387,274.5656,5593.0
2017-01-10 12:35:00,306.14,306.29,306.14,306.25,6726.0,274.6015,274.736,274.6015,274.7001,6726.0
2017-01-10 12:40:00,306.25,306.25,306.14,306.16,13784.0,274.7001,274.7001,274.6015,274.6194,13784.0
2017-01-10 12:45:00,306.16,306.17,305.9,305.91,11173.0,274.6194,274.6284,274.3862,274.3952,11173.0
2017-01-10 12:50:00,305.92,305.92,305.8,305.8,4571.0,274.4041,274.4041,274.2965,274.2965,4571.0
2017-01-10 12:55:00,305.78,305.85,305.74,305.8,7778.0,274.2786,274.3414,274.2427,274.2965,7778.0
2017-01-10 13:00:00,305.83,305.9,305.79,305.79,5187.0,274.3234,274.3862,274.2875,274.2875,5187.0
2017-01-10 13:05:00,305.79,305.86,305.71,305.78,6528.0,274.2875,274.3503,274.2158,274.2786,6528.0
2017-01-10 13:10:00,305.73,305.85,305.66,305.84,6177.0,274.2337,274.3414,274.1709,274.3324,6177.0
2017-01-10 13:15:00,305.83,305.83,305.7,305.74,3429.0,274.3234,274.3234,274.2068,274.2427,3429.0
2017-01-10 13:20:00,305.77,305.78,305.54,305.63,5772.0,274.2696,274.2786,274.0633,274.144,5772.0
2017-01-10 13:25:00,305.65,305.65,305.51,305.54,5320.0,274.162,274.162,274.0364,274.0633,5320.0
2017-01-10 13:30:00,305.53,305.64,305.51,305.57,31287.0,274.0543,274.153,274.0364,274.0902,31287.0
2017-01-10 13:35:00,305.58,305.65,305.49,305.57,9055.0,274.0992,274.162,274.0184,274.0902,9055.0
2017-01-10 13:40:00,305.59,305.59,305.12,305.12,11412.0,274.1081,274.1081,273.6866,273.6866,11412.0
2017-01-10 13:45:00,305.07,305.21,305.07,305.14,4736.0,273.6417,273.7673,273.6417,273.7045,4736.0
2017-01-10 13:50:00,305.12,305.14,305.02,305.09,8591.0,273.6866,273.7045,273.5969,273.6597,8591.0
2017-01-10 13:55:00,305.09,305.1,304.68,304.75,17209.0,273.6597,273.6686,273.2919,273.3547,17209.0
2017-01-10 14:00:00,304.74,304.75,304.37,304.61,17200.0,273.3457,273.3547,273.0138,273.2291,17200.0
2017-01-10 14:05:00,304.57,304.64,304.49,304.58,12409.0,273.1932,273.256,273.1215,273.2022,12409.0
2017-01-10 14:10:00,304.57,304.79,304.57,304.78,8180.0,273.1932,273.3906,273.1932,273.3816,8180.0
2017-01-10 14:15:00,304.76,304.86,304.69,304.83,3609.0,273.3636,273.4533,273.3009,273.4264,3609.0
2017-01-10 14:20:00,304.88,305.12,304.88,305.0,3149.0,273.4713,273.6866,273.4713,273.5789,3149.0
2017-01-10 14:25:00,304.95,304.97,304.7,304.78,2257.0,273.5341,273.552,273.3098,273.3816,2257.0
2017-01-10 14:30:00,304.76,304.93,304.76,304.9,1910.0,273.3636,273.5161,273.3636,273.4892,1910.0
2017-01-10 14:35:00,304.9,305.01,304.85,304.94,11106.0,273.4892,273.5879,273.4444,273.5251,11106.0
2017-01-10 14:40:00,304.98,305.05,304.87,304.91,2429.0,273.561,273.6238,273.4623,273.4982,2429.0
2017-01-10 14:45:00,304.96,305.02,304.95,304.96,3697.0,273.543,273.5969,273.5341,273.543,3697.0
2017-01-10 14:50:00,304.91,305.0,304.87,305.0,3176.0,273.4982,273.5789,273.4623,273.5789,3176.0
2017-01-10 14:55:00,305.02,305.03,304.93,305.0,13651.0,273.5969,273.6058,273.5161,273.5789,13651.0
2017-01-10 15:00:00,305.0,305.12,305.0,305.12,3823.0,273.5789,273.6866,273.5789,273.6866,3823.0
2017-01-10 15:05:00,305.16,305.39,305.16,305.38,3614.0,273.7224,273.9287,273.7224,273.9198,3614.0
2017-01-10 15:10:00,305.38,305.53,305.38,305.46,2000.0,273.9198,274.0543,273.9198,273.9915,2000.0
2017-01-10 15:15:00,305.44,305.55,305.4,305.52,10317.0,273.9736,274.0723,273.9377,274.0454,10317.0
2017-01-10 15:20:00,305.54,305.58,305.49,305.51,6878.0,274.0633,274.0992,274.0184,274.0364,6878.0
2017-01-10 15:25:00,305.55,305.6,305.5,305.55,7547.0,274.0723,274.1171,274.0274,274.0723,7547.0
2017-01-10 15:30:00,305.58,305.76,305.56,305.75,11071.0,274.0992,274.2606,274.0812,274.2517,11071.0
2017-01-10 15:35:00,305.77,305.9,305.77,305.8,22739.0,274.2696,274.3862,274.2696,274.2965,22739.0
2017-01-10 15:40:00,305.81,305.82,305.66,305.68,4405.0,274.3055,274.3144,274.1709,274.1889,4405.0
2017-01-10 15:45:00,305.6,305.67,305.51,305.54,10455.0,274.1171,274.1799,274.0364,274.0633,10455.0
2017-01-10 15:50:00,305.55,305.62,305.48,305.62,18903.0,274.0723,274.135,274.0095,274.135,18903.0
2017-01-10 15:55:00,305.64,305.64,305.4,305.44,28403.0,274.153,274.153,273.9377,273.9736,28403.0
2017-01-11 09:30:00,305.77,305.83,305.15,305.15,20143.0,274.2696,274.3234,273.7135,273.7135,20143.0
2017-01-11 09:35:00,305.14,305.14,304.52,305.08,15172.0,273.7045,273.7045,273.1484,273.6507,15172.0
2017-01-11 09:40:00,305.13,305.69,305.13,305.56,7642.0,273.6955,274.1978,273.6955,274.0812,7642.0
2017-01-11 09:45:00,305.43,305.68,305.42,305.66,4080.0,273.9646,274.1889,273.9557,274.1709,4080.0
2017-01-11 09:50:00,305.55,305.88,305.38,305.79,17518.0,274.0723,274.3683,273.9198,274.2875,17518.0
2017-01-11 09:55:00,305.9,305.98,305.76,305.91,9156.0,274.3862,274.458,274.2606,274.3952,9156.0
2017-01-11 10:00:00,305.97,306.07,305.8,305.93,15250.0,274.449,274.5387,274.2965,274.4131,15250.0
2017-01-11 10:05:00,305.93,306.06,305.88,305.99,13600.0,274.4131,274.5297,274.3683,274.4669,13600.0
2017-01-11 10:10:00,305.96,306.04,305.68,305.74,541403.0,274.44,274.5118,274.1889,274.2427,541403.0
2017-01-11 10:15:00,305.82,305.86,305.45,305.64,6700.0,274.3144,274.3503,273.9826,274.153,6700.0
2017-01-11 10:20:00,305.72,305.84,305.69,305.8,3600.0,274.2247,274.3324,274.1978,274.2965,3600.0
2017-01-11 10:25:00,305.86,306.12,305.86,306.07,9211.0,274.3503,274.5835,274.3503,274.5387,9211.0
2017-01-11 10:30:00,306.03,306.14,305.83,305.99,9403.0,274.5028,274.6015,274.3234,274.4669,9403.0
2017-01-11 10:35:00,306.0,306.32,305.99,306.25,8065.0,274.4759,274.7629,274.4669,274.7001,8065.0
2017-01-11 10:40:00,306.36,306.36,306.03,306.15,6523.0,274.7988,274.7988,274.5028,274.6104,6523.0
2017-01-11 10:45:00,306.19,306.19,305.92,305.94,2404.0,274.6463,274.6463,274.4041,274.4221,2404.0
2017-01-11 10:50:00,306.07,306.09,305.69,306.01,9140.0,274.5387,274.5566,274.1978,274.4849,9140.0
2017-01-11 10:55:00,306.01,306.01,305.67,305.87,3707.0,274.4849,274.4849,274.1799,274.3593,3707.0
2017-01-11 11:00:00,305.92,305.98,305.74,305.97,4666.0,274.4041,274.458,274.2427,274.449,4666.0
2017-01-11 11:05:00,306.01,306.21,305.93,306.21,2549.0,274.4849,274.6643,274.4131,274.6643,2549.0
2017-01-11 11:10:00,306.14,306.24,306.05,306.06,8007.0,274.6015,274.6912,274.5208,274.5297,8007.0
2017-01-11 11:15:00,306.17,306.52,306.06,306.49,6784.0,274.6284,274.9423,274.5297,274.9154,6784.0
2017-01-11 11:20:00,306.55,306.72,306.26,306.26,13122.0,274.9692,275.1217,274.7091,274.7091,13122.0
2017-01-11 11:25:00,306.28,306.54,305.88,305.91,18249.0,274.7271,274.9603,274.3683,274.3952,18249.0
2017-01-11 11:30:00,305.93,305.93,305.2,305.52,30672.0,274.4131,274.4131,273.7583,274.0454,30672.0
2017-01-11 11:35:00,305.58,305.58,304.81,305.03,73442.0,274.0992,274.0992,273.4085,273.6058,73442.0
2017-01-11 11:40:00,305.09,305.46,305.0,305.44,52247.0,273.6597,273.9915,273.5789,273.9736,52247.0
2017-01-11 11:45:00,305.46,305.73,305.4,305.65,9660.0,273.9915,274.2337,273.9377,274.162,9660.0
2017-01-11 11:50:00,305.65,306.15,305.62,306.11,13062.0,274.162,274.6104,274.135,274.5746,13062.0
2017-01-11 11:55:00,306.06,306.43,305.97,306.4,14979.0,274.5297,274.8616,274.449,274.8347,14979.0
2017-01-11 12:00:00,306.37,306.52,306.25,306.38,13114.0,274.8078,274.9423,274.7001,274.8168,13114.0
2017-01-11 12:05:00,306.46,306.55,306.19,306.36,5700.0,274.8885,274.9692,274.6463,274.7988,5700.0
2017-01-11 12:10:00,306.41,306.54,306.34,306.36,5169.0,274.8437,274.9603,274.7809,274.7988,5169.0
2017-01-11 12:15:00,306.47,306.48,306.03,306.22,6982.0,274.8975,274.9065,274.5028,274.6732,6982.0
2017-01-11 12:20:00,306.1,306.17,305.82,305.88,2850.0,274.5656,274.6284,274.3144,274.3683,2850.0
2017-01-11 12:25:00,306.05,306.14,306.01,306.12,3541.0,274.5208,274.6015,274.4849,274.5835,3541.0
2017-01-11 12:30:00,306.2,306.21,305.82,305.82,4643.0,274.6553,274.6643,274.3144,274.3144,4643.0
2017-01-11 12:35:00,305.91,306.13,305.9,306.03,6086.0,274.3952,274.5925,274.3862,274.5028,6086.0
2017-01-11 12:40:00,305.96,305.96,305.68,305.86,8119.0,274.44,274.44,274.1889,274.3503,8119.0
2017-01-11 12:45:00,305.66,305.72,305.53,305.72,4684.0,274.1709,274.2247,274.0543,274.2247,4684.0
2017-01-11 12:50:00,305.81,305.81,305.69,305.77,2553.0,274.3055,274.3055,274.1978,274.2696,2553.0
2017-01-11 12:55:00,305.8,305.97,305.77,305.97,2978.0,274.2965,274.449,274.2696,274.449,2978.0
2017-01-11 13:00:00,306.04,306.09,305.86,305.86,460.0,274.5118,274.5566,274.3503,274.3503,460.0
2017-01-11 13:05:00,305.85,306.07,305.8,305.8,9382.0,274.3414,274.5387,274.2965,274.2965,9382.0
2017-01-11 13:10:00,305.79,305.8,305.5,305.7,17741.0,274.2875,274.2965,274.0274,274.2068,17741.0
2017-01-11 13:15:00,305.57,305.6,305.39,305.59,7889.0,274.0902,274.1171,273.9287,274.1081,7889.0
2017-01-11 13:20:00,305.5,305.75,305.5,305.61,6649.0,274.0274,274.2517,274.0274,274.1261,6649.0
2017-01-11 13:25:00,305.55,305.56,305.06,305.28,5354.0,274.0723,274.0812,273.6327,273.8301,5354.0
2017-01-11 13:30:00,305.13,305.26,305.1,305.22,3048.0,273.6955,273.8121,273.6686,273.7763,3048.0
2017-01-11 13:35:00,305.29,305.85,305.29,305.72,11302.0,273.839,274.3414,273.839,274.2247,11302.0
2017-01-11 13:40:00,305.73,305.75,305.5,305.6,5700.0,274.2337,274.2517,274.0274,274.1171,5700.0
2017-01-11 13:45:00,305.65,305.76,305.52,305.55,4863.0,274.162,274.2606,274.0454,274.0723,4863.0
2017-01-11 13:50:00,305.56,305.78,305.56,305.78,1020.0,274.0812,274.2786,274.0812,274.2786,1020.0
2017-01-11 13:55:00,305.78,305.96,305.75,305.88,13889.0,274.2786,274.44,274.2517,274.3683,13889.0
2017-01-11 14:00:00,305.89,305.97,305.77,305.78,9356.0,274.3772,274.449,274.2696,274.2786,9356.0
2017-01-11 14:05:00,305.86,305.88,305.73,305.73,12325.0,274.3503,274.3683,274.2337,274.2337,12325.0
2017-01-11 14:10:00,305.76,305.9,305.7,305.87,5330.0,274.2606,274.3862,274.2068,274.3593,5330.0
2017-01-11 14:15:00,305.92,306.06,305.83,305.95,8382.0,274.4041,274.5297,274.3234,274.4311,8382.0
2017-01-11 14:20:00,305.93,306.02,305.9,305.91,7100.0,274.4131,274.4938,274.3862,274.3952,7100.0
2017-01-11 14:25:00,305.96,306.06,305.91,305.91,9798.0,274.44,274.5297,274.3952,274.3952,9798.0
2017-01-11 14:30:00,305.94,306.19,305.94,306.1,11328.0,274.4221,274.6463,274.4221,274.5656,11328.0
2017-01-11 14:35:00,306.15,306.31,306.15,306.26,2913.0,274.6104,274.754,274.6104,274.7091,2913.0
2017-01-11 14:40:00,306.28,306.37,306.26,306.37,13903.0,274.7271,274.8078,274.7091,274.8078,13903.0
2017-01-11 14:45:00,306.31,306.33,306.1,306.25,31870.0,274.754,274.7719,274.5656,274.7001,31870.0
2017-01-11 14:50:00,306.24,306.25,306.11,306.11,19489.0,274.6912,274.7001,274.5746,274.5746,19489.0
2017-01-11 14:55:00,306.11,306.18,306.04,306.18,4380.0,274.5746,274.6374,274.5118,274.6374,4380.0
2017-01-11 15:00:00,306.2,306.35,306.2,306.35,9090.0,274.6553,274.7898,274.6553,274.7898,9090.0
2017-01-11 15:05:00,306.33,306.45,306.19,306.19,46147.0,274.7719,274.8795,274.6463,274.6463,46147.0
2017-01-11 15:10:00,306.17,306.29,306.17,306.23,8650.0,274.6284,274.736,274.6284,274.6822,8650.0
2017-01-11 15:15:00,306.23,306.38,306.23,306.34,15549.0,274.6822,274.8168,274.6822,274.7809,15549.0
2017-01-11 15:20:00,306.36,306.36,306.24,306.31,4338.0,274.7988,274.7988,274.6912,274.754,4338.0
2017-01-11 15:25:00,306.31,306.31,306.16,306.19,4300.0,274.754,274.754,274.6194,274.6463,4300.0
2017-01-11 15:30:00,306.2,306.3,306.2,306.27,8145.0,274.6553,274.745,274.6553,274.7181,8145.0
2017-01-11 15:35:00,306.22,306.41,306.22,306.38,12021.0,274.6732,274.8437,274.6732,274.8168,12021.0
2017-01-11 15:40:00,306.34,306.43,306.27,306.3,11263.0,274.7809,274.8616,274.7181,274.745,11263.0
2017-01-11 15:45:00,306.33,306.53,306.33,306.51,20724.0,274.7719,274.9513,274.7719,274.9334,20724.0
2017-01-11 15:50:00,306.53,306.63,306.51,306.6,37217.0,274.9513,275.041,274.9334,275.0141,37217.0
2017-01-11 15:55:00,306.59,306.59,306.36,306.58,57569.0,275.0051,275.0051,274.7988,274.9962,57569.0
2017-01-12 09:30:00,306.08,306.08,305.26,305.4,35683.0,274.5477,274.5477,273.8121,273.9377,35683.0
2017-01-12 09:35:00,305.38,305.38,304.47,304.5,27732.0,273.9198,273.9198,273.1035,273.1304,27732.0
2017-01-12 09:40:00,304.47,304.64,304.27,304.55,23103.0,273.1035,273.256,272.9241,273.1753,23103.0
2017-01-12 09:45:00,304.51,304.9,304.38,304.75,11863.0,273.1394,273.4892,273.0228,273.3547,11863.0
2017-01-12 09:50:00,304.67,304.67,303.99,304.33,28238.0,273.2829,273.2829,272.673,272.9779,28238.0
2017-01-12 09:55:00,304.32,304.32,303.89,304.16,22050.0,272.969,272.969,272.5833,272.8255,22050.0
2017-01-12 10:00:00,304.14,304.18,303.1,303.22,58076.0,272.8075,272.8434,271.8747,271.9823,58076.0
2017-01-12 10:05:00,303.08,303.12,302.17,302.27,54824.0,271.8567,271.8926,271.0405,271.1302,54824.0
2017-01-12 10:10:00,302.32,302.63,302.32,302.54,17565.0,271.175,271.4531,271.175,271.3724,17565.0
2017-01-12 10:15:00,302.5,302.57,302.14,302.14,39690.0,271.3365,271.3993,271.0136,271.0136,39690.0
2017-01-12 10:20:00,302.15,302.55,302.08,302.39,23640.0,271.0225,271.3813,270.9597,271.2378,23640.0
2017-01-12 10:25:00,302.35,302.45,302.0,302.37,42819.0,271.2019,271.2916,270.888,271.2199,42819.0
2017-01-12 10:30:00,302.39,302.49,302.22,302.44,19479.0,271.2378,271.3275,271.0853,271.2827,19479.0
2017-01-12 10:35:00,302.37,302.37,302.03,302.25,26050.0,271.2199,271.2199,270.9149,271.1122,26050.0
2017-01-12 10:40:00,302.19,302.93,302.1,302.8,16010.0,271.0584,271.7222,270.9777,271.6056,16010.0
2017-01-12 10:45:00,302.77,302.77,302.39,302.45,22708.0,271.5787,271.5787,271.2378,271.2916,22708.0
2017-01-12 10:50:00,302.48,302.62,302.33,302.4,25038.0,271.3185,271.4441,271.184,271.2468,25038.0
2017-01-12 10:55:00,302.36,302.44,302.08,302.29,21400.0,271.2109,271.2827,270.9597,271.1481,21400.0
2017-01-12 11:00:00,302.27,302.31,301.67,301.75,50820.0,271.1302,271.166,270.592,270.6637,50820.0
2017-01-12 11:05:00,301.75,301.96,301.7,301.86,23177.0,270.6637,270.8521,270.6189,270.7624,23177.0
2017-01-12 11:10:00,301.83,302.12,301.74,302.07,24520.0,270.7355,270.9956,270.6548,270.9508,24520.0
2017-01-12 11:15:00,302.06,302.43,301.79,302.09,30844.0,270.9418,271.2737,270.6996,270.9687,30844.0
2017-01-12 11:20:00,302.01,302.2,301.91,302.18,29064.0,270.897,271.0674,270.8073,271.0494,29064.0
2017-01-12 11:25:00,302.12,302.45,302.12,302.35,20543.0,270.9956,271.2916,270.9956,271.2019,20543.0
2017-01-12 11:30:00,302.45,302.66,302.39,302.51,11279.0,271.2916,271.48,271.2378,271.3454,11279.0
2017-01-12 11:35:00,302.5,302.54,302.37,302.5,7323.0,271.3365,271.3724,271.2199,271.3365,7323.0
2017-01-12 11:40:00,302.44,302.48,302.26,302.47,6841.0,271.2827,271.3185,271.1212,271.3096,6841.0
2017-01-12 11:45:00,302.36,302.36,302.09,302.14,10948.0,271.2109,271.2109,270.9687,271.0136,10948.0
2017-01-12 11:50:00,302.17,302.28,302.14,302.14,7621.0,271.0405,271.1391,271.0136,271.0136,7621.0
2017-01-12 11:55:00,302.14,302.14,301.92,302.07,4600.0,271.0136,271.0136,270.8162,270.9508,4600.0
2017-01-12 12:00:00,302.05,302.52,302.05,302.43,3393.0,270.9328,271.3544,270.9328,271.2737,3393.0
2017-01-12 12:05:00,302.48,302.51,302.29,302.38,8608.0,271.3185,271.3454,271.1481,271.2288,8608.0
2017-01-12 12:10:00,302.43,302.63,302.38,302.52,4344.0,271.2737,271.4531,271.2288,271.3544,4344.0
2017-01-12 12:15:00,302.55,303.02,302.54,303.02,13250.0,271.3813,271.8029,271.3724,271.8029,13250.0
2017-01-12 12:20:00,303.05,303.1,302.9,303.03,8205.0,271.8298,271.8747,271.6953,271.8119,8205.0
2017-01-12 12:25:00,303.04,303.24,303.02,303.08,10357.0,271.8208,272.0002,271.8029,271.8567,10357.0
2017-01-12 12:30:00,303.13,303.27,303.07,303.27,7200.0,271.9016,272.0271,271.8478,272.0271,7200.0
2017-01-12 12:35:00,303.26,303.49,303.26,303.29,11388.0,272.0182,272.2245,272.0182,272.0451,11388.0
2017-01-12 12:40:00,303.26,303.27,303.03,303.03,10136.0,272.0182,272.0271,271.8119,271.8119,10136.0
2017-01-12 12:45:00,303.06,303.19,303.02,303.11,6914.0,271.8388,271.9554,271.8029,271.8836,6914.0
2017-01-12 12:50:00,303.1,303.29,303.1,303.29,3204.0,271.8747,272.0451,271.8747,272.0451,3204.0
2017-01-12 12:55:00,303.25,303.33,303.22,303.33,1100.0,272.0092,272.081,271.9823,272.081,1100.0
2017-01-12 13:00:00,303.36,303.63,303.34,303.53,17218.0,272.1079,272.3501,272.0899,272.2604,17218.0
2017-01-12 13:05:00,303.53,303.53,303.37,303.49,7144.0,272.2604,272.2604,272.1168,272.2245,7144.0
2017-01-12 13:10:00,303.51,303.63,303.42,303.42,11885.0,272.2424,272.3501,272.1617,272.1617,11885.0
2017-01-12 13:15:00,303.44,303.7,303.43,303.58,10597.0,272.1796,272.4128,272.1707,272.3052,10597.0
2017-01-12 13:20:00,303.59,303.68,303.5,303.56,5133.0,272.3142,272.3949,272.2335,272.2873,5133.0
2017-01-12 13:25:00,303.56,303.68,303.44,303.66,174803.0,272.2873,272.3949,272.1796,272.377,174803.0
2017-01-12 13:30:00,303.66,303.71,303.5,303.59,31421.0,272.377,272.4218,272.2335,272.3142,31421.0
2017-01-12 13:35:00,303.59,304.0,303.56,303.83,50686.0,272.3142,272.6819,272.2873,272.5295,50686.0
2017-01-12 13:40:00,303.82,304.01,303.81,303.86,34768.0,272.5205,272.6909,272.5115,272.5564,34768.0
2017-01-12 13:45:00,303.86,304.23,303.84,304.17,43576.0,272.5564,272.8882,272.5384,272.8344,43576.0
2017-01-12 13:50:00,304.19,304.19,303.99,303.99,43849.0,272.8524,272.8524,272.673,272.673,43849.0
2017-01-12 13:55:00,304.04,304.1,303.93,304.01,57893.0,272.7178,272.7716,272.6192,272.6909,57893.0
2017-01-12 14:00:00,304.05,304.12,304.02,304.12,6200.0,272.7268,272.7896,272.6999,272.7896,6200.0
2017-01-12 14:05:00,304.07,304.07,303.87,303.95,8533.0,272.7447,272.7447,272.5653,272.6371,8533.0
2017-01-12 14:10:00,303.95,304.03,303.9,304.03,5187.0,272.6371,272.7089,272.5922,272.7089,5187.0
2017-01-12 14:15:00,304.0,304.2,303.98,304.13,4887.0,272.6819,272.8613,272.664,272.7985,4887.0
2017-01-12 14:20:00,304.14,304.17,303.94,304.04,7422.0,272.8075,272.8344,272.6281,272.7178,7422.0
2017-01-12 14:25:00,304.02,304.23,304.0,304.19,8895.0,272.6999,272.8882,272.6819,272.8524,8895.0
2017-01-12 14:30:00,304.18,304.67,304.17,304.67,18478.0,272.8434,273.2829,272.8344,273.2829,18478.0
2017-01-12 14:35:00,304.67,304.85,304.67,304.74,3298.0,273.2829,273.4444,273.2829,273.3457,3298.0
2017-01-12 14:40:00,304.71,304.76,304.58,304.59,6495.0,273.3188,273.3636,273.2022,273.2112,6495.0
2017-01-12 14:45:00,304.6,304.61,304.33,304.33,1600.0,273.2201,273.2291,272.9779,272.9779,1600.0
2017-01-12 14:50:00,304.34,304.48,304.33,304.38,5296.0,272.9869,273.1125,272.9779,273.0228,5296.0
2017-01-12 14:55:00,304.42,304.55,304.35,304.55,6022.0,273.0587,273.1753,272.9959,273.1753,6022.0
2017-01-12 15:00:00,304.49,304.49,304.15,304.15,3997.0,273.1215,273.1215,272.8165,272.8165,3997.0
2017-01-12 15:05:00,304.14,304.26,304.14,304.26,3446.0,272.8075,272.9152,272.8075,272.9152,3446.0
2017-01-12 15:10:00,304.24,304.35,304.23,304.23,5650.0,272.8972,272.9959,272.8882,272.8882,5650.0
2017-01-12 15:15:00,304.21,304.29,304.15,304.19,2889.0,272.8703,272.9421,272.8165,272.8524,2889.0
2017-01-12 15:20:00,304.2,304.39,304.2,304.39,4282.0,272.8613,273.0318,272.8613,273.0318,4282.0
2017-01-12 15:25:00,304.38,304.47,304.18,304.23,51569.0,273.0228,273.1035,272.8434,272.8882,51569.0
2017-01-12 15:30:00,304.24,304.47,304.24,304.44,12399.0,272.8972,273.1035,272.8972,273.0766,12399.0
2017-01-12 15:35:00,304.48,304.84,304.42,304.81,5860.0,273.1125,273.4354,273.0587,273.4085,5860.0
2017-01-12 15:40:00,304.82,304.82,304.62,304.74,12073.0,273.4175,273.4175,273.2381,273.3457,12073.0
2017-01-12 15:45:00,304.73,304.91,304.7,304.87,21618.0,273.3367,273.4982,273.3098,273.4623,21618.0
2017-01-12 15:50:00,304.86,304.97,304.76,304.8,23495.0,273.4533,273.552,273.3636,273.3995,23495.0
2017-01-12 15:55:00,304.81,305.14,304.81,305.01,102523.0,273.4085,273.7045,273.4085,273.5879,102523.0
2017-01-13 09:30:00,305.7,307.84,305.69,307.84,98248.0,274.2068,276.1263,274.1978,276.1263,98248.0
2017-01-13 09:35:00,307.83,307.83,306.97,307.07,78505.0,276.1174,276.1174,275.346,275.4357,78505.0
2017-01-13 09:40:00,307.12,307.72,307.11,307.55,47860.0,275.4805,276.0187,275.4716,275.8662,47860.0
2017-01-13 09:45:00,307.61,307.75,307.4,307.4,33068.0,275.92,276.0456,275.7317,275.7317,33068.0
2017-01-13 09:50:00,307.4,307.65,307.21,307.26,31268.0,275.7317,275.9559,275.5612,275.6061,31268.0
2017-01-13 09:55:00,307.27,307.37,307.05,307.36,55661.0,275.6151,275.7048,275.4177,275.6958,55661.0
2017-01-13 10:00:00,307.38,307.59,307.25,307.36,33389.0,275.7137,275.9021,275.5971,275.6958,33389.0
2017-01-13 10:05:00,307.43,307.43,307.14,307.2,12104.0,275.7586,275.7586,275.4985,275.5523,12104.0
2017-01-13 10:10:00,307.21,307.4,307.0,307.0,13718.0,275.5612,275.7317,275.3729,275.3729,13718.0
2017-01-13 10:15:00,307.1,307.29,307.0,307.0,10134.0,275.4626,275.633,275.3729,275.3729,10134.0
2017-01-13 10:20:00,307.0,307.09,306.91,307.01,5400.0,275.3729,275.4536,275.2922,275.3819,5400.0
2017-01-13 10:25:00,307.04,307.3,307.04,307.17,6454.0,275.4088,275.642,275.4088,275.5254,6454.0
2017-01-13 10:30:00,307.17,307.58,307.17,307.44,11345.0,275.5254,275.8931,275.5254,275.7676,11345.0
2017-01-13 10:35:00,307.44,307.47,307.32,307.42,8530.0,275.7676,275.7945,275.6599,275.7496,8530.0
2017-01-13 10:40:00,307.37,307.5,307.17,307.5,2200.0,275.7048,275.8214,275.5254,275.8214,2200.0
2017-01-13 10:45:00,307.52,307.52,307.2,307.2,2254.0,275.8393,275.8393,275.5523,275.5523,2254.0
2017-01-13 10:50:00,307.34,307.43,307.19,307.24,5943.0,275.6779,275.7586,275.5433,275.5882,5943.0
2017-01-13 10:55:00,307.09,307.23,307.08,307.09,1879.0,275.4536,275.5792,275.4446,275.4536,1879.0
2017-01-13 11:00:00,307.32,307.34,307.13,307.13,15020.0,275.6599,275.6779,275.4895,275.4895,15020.0
2017-01-13 11:05:00,307.11,307.19,306.83,306.89,6663.0,275.4716,275.5433,275.2204,275.2742,6663.0
2017-01-13 11:10:00,306.95,307.16,306.84,306.95,10781.0,275.328,275.5164,275.2294,275.328,10781.0
2017-01-13 11:15:00,306.95,307.07,306.92,307.02,3000.0,275.328,275.4357,275.3011,275.3908,3000.0
2017-01-13 11:20:00,307.04,307.22,307.02,307.03,17930.0,275.4088,275.5702,275.3908,275.3998,17930.0
2017-01-13 11:25:00,307.11,307.29,307.06,307.29,8592.0,275.4716,275.633,275.4267,275.633,8592.0
2017-01-13 11:30:00,307.25,307.42,307.16,307.33,5936.0,275.5971,275.7496,275.5164,275.6689,5936.0
2017-01-13 11:35:00,307.35,307.38,307.26,307.27,3589.0,275.6868,275.7137,275.6061,275.6151,3589.0
2017-01-13 11:40:00,307.23,307.36,307.14,307.14,7812.0,275.5792,275.6958,275.4985,275.4985,7812.0
2017-01-13 11:45:00,307.16,307.19,307.04,307.18,6676.0,275.5164,275.5433,275.4088,275.5343,6676.0
2017-01-13 11:50:00,307.18,307.23,307.07,307.17,18745.0,275.5343,275.5792,275.4357,275.5254,18745.0
2017-01-13 11:55:00,307.2,307.3,307.18,307.3,8719.0,275.5523,275.642,275.5343,275.642,8719.0
2017-01-13 12:00:00,307.31,307.37,307.17,307.24,4800.0,275.6509,275.7048,275.5254,275.5882,4800.0
2017-01-13 12:05:00,307.2,307.2,307.05,307.05,4057.0,275.5523,275.5523,275.4177,275.4177,4057.0
2017-01-13 12:10:00,307.08,307.08,306.86,306.95,5519.0,275.4446,275.4446,275.2473,275.328,5519.0
2017-01-13 12:15:00,306.95,306.97,306.57,306.7,13779.0,275.328,275.346,274.9872,275.1038,13779.0
2017-01-13 12:20:00,306.67,306.79,306.64,306.77,7063.0,275.0769,275.1845,275.05,275.1666,7063.0
2017-01-13 12:25:00,306.7,306.74,306.62,306.65,5281.0,275.1038,275.1397,275.032,275.0589,5281.0
2017-01-13 12:30:00,306.72,306.83,306.72,306.82,2407.0,275.1217,275.2204,275.1217,275.2114,2407.0
2017-01-13 12:35:00,306.88,306.93,306.82,306.9,20049.0,275.2652,275.3101,275.2114,275.2832,20049.0
2017-01-13 12:40:00,306.84,306.89,306.8,306.81,3172.0,275.2294,275.2742,275.1935,275.2025,3172.0
2017-01-13 12:45:00,306.83,306.86,306.83,306.84,649.0,275.2204,275.2473,275.2204,275.2294,649.0
2017-01-13 12:50:00,306.91,307.09,306.89,307.09,4378.0,275.2922,275.4536,275.2742,275.4536,4378.0
2017-01-13 12:55:00,307.15,307.21,307.14,307.17,4448.0,275.5074,275.5612,275.4985,275.5254,4448.0
2017-01-13 13:00:00,307.18,307.24,307.12,307.19,2405.0,275.5343,275.5882,275.4805,275.5433,2405.0
2017-01-13 13:05:00,307.23,307.23,307.16,307.16,500.0,275.5792,275.5792,275.5164,275.5164,500.0
2017-01-13 13:10:00,307.12,307.16,307.07,307.09,1400.0,275.4805,275.5164,275.4357,275.4536,1400.0
2017-01-13 13:15:00,307.15,307.15,307.08,307.13,15140.0,275.5074,275.5074,275.4446,275.4895,15140.0
2017-01-13 13:20:00,307.12,307.26,307.12,307.21,5817.0,275.4805,275.6061,275.4805,275.5612,5817.0
2017-01-13 13:25:00,307.21,307.21,307.09,307.09,2575.0,275.5612,275.5612,275.4536,275.4536,2575.0
2017-01-13 13:30:00,307.08,307.15,307.01,307.15,1804.0,275.4446,275.5074,275.3819,275.5074,1804.0
2017-01-13 13:35:00,307.11,307.11,307.04,307.04,300.0,275.4716,275.4716,275.4088,275.4088,300.0
2017-01-13 13:40:00,306.97,306.97,306.88,306.88,1085.0,275.346,275.346,275.2652,275.2652,1085.0
2017-01-13 13:45:00,306.87,306.87,306.81,306.84,9038.0,275.2563,275.2563,275.2025,275.2294,9038.0
2017-01-13 13:50:00,306.84,306.85,306.75,306.82,2099.0,275.2294,275.2383,275.1486,275.2114,2099.0
2017-01-13 13:55:00,306.8,306.84,306.72,306.81,7002.0,275.1935,275.2294,275.1217,275.2025,7002.0
2017-01-13 14:00:00,306.75,306.81,306.66,306.72,5747.0,275.1486,275.2025,275.0679,275.1217,5747.0
2017-01-13 14:05:00,306.71,306.76,306.56,306.56,6641.0,275.1128,275.1576,274.9782,274.9782,6641.0
2017-01-13 14:10:00,306.57,306.58,306.34,306.43,12110.0,274.9872,274.9962,274.7809,274.8616,12110.0
2017-01-13 14:15:00,306.41,306.41,306.25,306.36,4595.0,274.8437,274.8437,274.7001,274.7988,4595.0
2017-01-13 14:20:00,306.36,306.42,306.34,306.34,4812.0,274.7988,274.8526,274.7809,274.7809,4812.0
2017-01-13 14:25:00,306.32,306.32,306.02,306.04,5082.0,274.7629,274.7629,274.4938,274.5118,5082.0
2017-01-13 14:30:00,306.06,306.18,306.05,306.18,4894.0,274.5297,274.6374,274.5208,274.6374,4894.0
2017-01-13 14:35:00,306.25,306.34,306.25,306.31,3484.0,274.7001,274.7809,274.7001,274.754,3484.0
2017-01-13 14:40:00,306.29,306.38,306.22,306.31,1782.0,274.736,274.8168,274.6732,274.754,1782.0
2017-01-13 14:45:00,306.31,306.33,306.29,306.29,669.0,274.754,274.7719,274.736,274.736,669.0
2017-01-13 14:50:00,306.29,306.4,306.2,306.39,4223.0,274.736,274.8347,274.6553,274.8257,4223.0
2017-01-13 14:55:00,306.48,306.57,306.46,306.52,3550.0,274.9065,274.9872,274.8885,274.9423,3550.0
2017-01-13 15:00:00,306.48,306.54,306.46,306.5,1300.0,274.9065,274.9603,274.8885,274.9244,1300.0
2017-01-13 15:05:00,306.5,306.5,306.35,306.43,1997.0,274.9244,274.9244,274.7898,274.8616,1997.0
2017-01-13 15:10:00,306.36,306.45,306.3,306.35,10341.0,274.7988,274.8795,274.745,274.7898,10341.0
2017-01-13 15:15:00,306.33,306.42,306.27,306.33,12535.0,274.7719,274.8526,274.7181,274.7719,12535.0
2017-01-13 15:20:00,306.37,306.46,306.36,306.42,11631.0,274.8078,274.8885,274.7988,274.8526,11631.0
2017-01-13 15:25:00,306.44,306.53,306.4,306.48,45744.0,274.8706,274.9513,274.8347,274.9065,45744.0
2017-01-13 15:30:00,306.48,306.48,306.26,306.4,19724.0,274.9065,274.9065,274.7091,274.8347,19724.0
2017-01-13 15:35:00,306.39,306.52,306.32,306.43,19365.0,274.8257,274.9423,274.7629,274.8616,19365.0
2017-01-13 15:40:00,306.42,306.64,306.42,306.59,15121.0,274.8526,275.05,274.8526,275.0051,15121.0
2017-01-13 15:45:00,306.64,306.73,306.56,306.62,26250.0,275.05,275.1307,274.9782,275.032,26250.0
2017-01-13 15:50:00,306.63,306.73,306.52,306.7,44720.0,275.041,275.1307,274.9423,275.1038,44720.0
2017-01-13 15:55:00,306.7,306.79,306.47,306.61,111864.0,275.1038,275.1845,274.8975,275.0231,111864.0
2017-01-17 09:30:00,305.71,306.11,304.98,305.02,39040.0,274.2158,274.5746,273.561,273.5969,39040.0
2017-01-17 09:35:00,305.05,305.05,304.2,304.81,26404.0,273.6238,273.6238,272.8613,273.4085,26404.0
2017-01-17 09:40:00,304.66,305.07,304.55,304.86,16298.0,273.2739,273.6417,273.1753,273.4533,16298.0
2017-01-17 09:45:00,304.87,304.87,304.49,304.64,21938.0,273.4623,273.4623,273.1215,273.256,21938.0
2017-01-17 09:50:00,304.69,304.92,304.47,304.68,19199.0,273.3009,273.5072,273.1035,273.2919,19199.0
2017-01-17 09:55:00,304.64,305.08,304.58,304.8,8352.0,273.256,273.6507,273.2022,273.3995,8352.0
2017-01-17 10:00:00,304.8,304.94,304.56,304.94,7931.0,273.3995,273.5251,273.1843,273.5251,7931.0
2017-01-17 10:05:00,304.96,305.77,304.75,305.63,25559.0,273.543,274.2696,273.3547,274.144,25559.0
2017-01-17 10:10:00,305.75,305.9,305.56,305.73,20404.0,274.2517,274.3862,274.0812,274.2337,20404.0
2017-01-17 10:15:00,305.67,306.19,305.67,305.9,22562.0,274.1799,274.6463,274.1799,274.3862,22562.0
2017-01-17 10:20:00,305.89,306.15,305.82,305.9,13550.0,274.3772,274.6104,274.3144,274.3862,13550.0
2017-01-17 10:25:00,305.73,305.75,305.42,305.59,13258.0,274.2337,274.2517,273.9557,274.1081,13258.0
2017-01-17 10:30:00,305.57,305.61,305.26,305.61,6800.0,274.0902,274.1261,273.8121,274.1261,6800.0
2017-01-17 10:35:00,305.58,305.75,305.44,305.64,54597.0,274.0992,274.2517,273.9736,274.153,54597.0
2017-01-17 10:40:00,305.64,305.75,305.47,305.56,17774.0,274.153,274.2517,274.0005,274.0812,17774.0
2017-01-17 10:45:00,305.59,305.61,305.3,305.3,3492.0,274.1081,274.1261,273.848,273.848,3492.0
2017-01-17 10:50:00,305.29,305.43,305.28,305.38,11530.0,273.839,273.9646,273.8301,273.9198,11530.0
2017-01-17 10:55:00,305.45,305.61,305.3,305.48,10107.0,273.9826,274.1261,273.848,274.0095,10107.0
2017-01-17 11:00:00,305.46,305.56,305.17,305.37,6061.0,273.9915,274.0812,273.7314,273.9108,6061.0
2017-01-17 11:05:00,305.45,305.45,305.21,305.35,2500.0,273.9826,273.9826,273.7673,273.8929,2500.0
2017-01-17 11:10:00,305.26,305.33,305.03,305.05,16127.0,273.8121,273.8749,273.6058,273.6238,16127.0
2017-01-17 11:15:00,305.0,305.15,304.86,304.88,7529.0,273.5789,273.7135,273.4533,273.4713,7529.0
2017-01-17 11:20:00,304.84,304.98,304.83,304.85,3881.0,273.4354,273.561,273.4264,273.4444,3881.0
2017-01-17 11:25:00,304.84,305.04,304.72,305.04,10240.0,273.4354,273.6148,273.3278,273.6148,10240.0
2017-01-17 11:30:00,305.05,305.13,304.82,304.86,16686.0,273.6238,273.6955,273.4175,273.4533,16686.0
2017-01-17 11:35:00,304.85,305.06,304.85,304.97,9402.0,273.4444,273.6327,273.4444,273.552,9402.0
2017-01-17 11:40:00,305.01,305.12,305.01,305.05,4515.0,273.5879,273.6866,273.5879,273.6238,4515.0
2017-01-17 11:45:00,305.08,305.3,305.08,305.27,5646.0,273.6507,273.848,273.6507,273.8211,5646.0
2017-01-17 11:50:00,305.28,305.45,305.27,305.37,4505.0,273.8301,273.9826,273.8211,273.9108,4505.0
2017-01-17 11:55:00,305.39,305.49,305.39,305.44,3300.0,273.9287,274.0184,273.9287,273.9736,3300.0
2017-01-17 12:00:00,305.43,305.48,305.41,305.46,5114.0,273.9646,274.0095,273.9467,273.9915,5114.0
2017-01-17 12:05:00,305.48,305.48,305.25,305.29,3825.0,274.0095,274.0095,273.8032,273.839,3825.0
2017-01-17 12:10:00,305.36,305.36,305.12,305.14,5062.0,273.9018,273.9018,273.6866,273.7045,5062.0
2017-01-17 12:15:00,305.21,305.21,305.15,305.17,4354.0,273.7673,273.7673,273.7135,273.7314,4354.0
2017-01-17 12:20:00,305.17,305.31,305.08,305.16,6399.0,273.7314,273.857,273.6507,273.7224,6399.0
2017-01-17 12:25:00,305.21,305.46,305.21,305.46,17310.0,273.7673,273.9915,273.7673,273.9915,17310.0
2017-01-17 12:30:00,305.52,305.55,305.39,305.5,1658.0,274.0454,274.0723,273.9287,274.0274,1658.0
2017-01-17 12:35:00,305.52,305.52,305.29,305.33,1010.0,274.0454,274.0454,273.839,273.8749,1010.0
2017-01-17 12:40:00,305.27,305.44,305.27,305.39,1704.0,273.8211,273.9736,273.8211,273.9287,1704.0
2017-01-17 12:45:00,305.44,305.48,305.33,305.41,4820.0,273.9736,274.0095,273.8749,273.9467,4820.0
2017-01-17 12:50:00,305.4,305.47,305.22,305.22,2709.0,273.9377,274.0005,273.7763,273.7763,2709.0
2017-01-17 12:55:00,305.28,305.29,305.2,305.22,1957.0,273.8301,273.839,273.7583,273.7763,1957.0
2017-01-17 13:00:00,305.25,305.26,305.15,305.2,6000.0,273.8032,273.8121,273.7135,273.7583,6000.0
2017-01-17 13:05:00,305.13,305.15,305.07,305.13,3525.0,273.6955,273.7135,273.6417,273.6955,3525.0
2017-01-17 13:10:00,305.16,305.17,305.09,305.1,13137.0,273.7224,273.7314,273.6597,273.6686,13137.0
2017-01-17 13:15:00,305.22,305.24,305.15,305.24,7468.0,273.7763,273.7942,273.7135,273.7942,7468.0
2017-01-17 13:20:00,305.22,305.33,305.18,305.22,1802.0,273.7763,273.8749,273.7404,273.7763,1802.0
2017-01-17 13:25:00,305.23,305.25,305.14,305.14,2211.0,273.7852,273.8032,273.7045,273.7045,2211.0
2017-01-17 13:30:00,305.16,305.2,305.12,305.16,2100.0,273.7224,273.7583,273.6866,273.7224,2100.0
2017-01-17 13:35:00,305.14,305.17,305.1,305.15,2238.0,273.7045,273.7314,273.6686,273.7135,2238.0
2017-01-17 13:40:00,305.08,305.08,304.93,304.96,2080.0,273.6507,273.6507,273.5161,273.543,2080.0
2017-01-17 13:45:00,305.01,305.01,304.91,304.95,3200.0,273.5879,273.5879,273.4982,273.5341,3200.0
2017-01-17 13:50:00,304.84,304.84,304.65,304.65,23458.0,273.4354,273.4354,273.265,273.265,23458.0
2017-01-17 13:55:00,304.63,304.72,304.61,304.71,22419.0,273.247,273.3278,273.2291,273.3188,22419.0
2017-01-17 14:00:00,304.73,304.76,304.69,304.72,6574.0,273.3367,273.3636,273.3009,273.3278,6574.0
2017-01-17 14:05:00,304.69,304.78,304.67,304.78,2370.0,273.3009,273.3816,273.2829,273.3816,2370.0
2017-01-17 14:10:00,304.71,304.71,304.64,304.65,9700.0,273.3188,273.3188,273.256,273.265,9700.0
2017-01-17 14:15:00,304.6,304.6,304.43,304.44,7500.0,273.2201,273.2201,273.0676,273.0766,7500.0
2017-01-17 14:20:00,304.4,304.4,304.14,304.2,19488.0,273.0407,273.0407,272.8075,272.8613,19488.0
2017-01-17 14:25:00,304.18,304.18,303.98,303.98,20712.0,272.8434,272.8434,272.664,272.664,20712.0
2017-01-17 14:30:00,303.94,304.0,303.82,303.95,27969.0,272.6281,272.6819,272.5205,272.6371,27969.0
2017-01-17 14:35:00,303.83,303.85,303.56,303.66,15883.0,272.5295,272.5474,272.2873,272.377,15883.0
2017-01-17 14:40:00,303.63,303.86,303.6,303.84,5094.0,272.3501,272.5564,272.3232,272.5384,5094.0
2017-01-17 14:45:00,303.88,303.95,303.79,303.91,1805.0,272.5743,272.6371,272.4936,272.6012,1805.0
2017-01-17 14:50:00,303.86,303.86,303.47,303.56,26474.0,272.5564,272.5564,272.2065,272.2873,26474.0
2017-01-17 14:55:00,303.56,303.6,303.49,303.6,3925.0,272.2873,272.3232,272.2245,272.3232,3925.0
2017-01-17 15:00:00,303.7,303.7,303.4,303.5,8533.0,272.4128,272.4128,272.1438,272.2335,8533.0
2017-01-17 15:05:00,303.48,303.48,303.4,303.46,2600.0,272.2155,272.2155,272.1438,272.1976,2600.0
2017-01-17 15:10:00,303.38,303.65,303.35,303.61,2175.0,272.1258,272.368,272.0989,272.3321,2175.0
2017-01-17 15:15:00,303.58,303.67,303.54,303.6,6603.0,272.3052,272.3859,272.2693,272.3232,6603.0
2017-01-17 15:20:00,303.57,303.7,303.57,303.61,10181.0,272.2962,272.4128,272.2962,272.3321,10181.0
2017-01-17 15:25:00,303.64,303.65,303.49,303.51,3383.0,272.359,272.368,272.2245,272.2424,3383.0
2017-01-17 15:30:00,303.51,303.76,303.45,303.7,18989.0,272.2424,272.4667,272.1886,272.4128,18989.0
2017-01-17 15:35:00,303.72,303.86,303.68,303.81,19464.0,272.4308,272.5564,272.3949,272.5115,19464.0
2017-01-17 15:40:00,303.76,303.79,303.68,303.75,12914.0,272.4667,272.4936,272.3949,272.4577,12914.0
2017-01-17 15:45:00,303.78,303.96,303.78,303.96,18468.0,272.4846,272.6461,272.4846,272.6461,18468.0
2017-01-17 15:50:00,303.95,303.99,303.78,303.92,35229.0,272.6371,272.673,272.4846,272.6102,35229.0
2017-01-17 15:55:00,303.92,304.0,303.8,303.92,73814.0,272.6102,272.6819,272.5025,272.6102,73814.0
2017-01-18 09:30:00,304.39,304.74,303.43,303.44,64207.0,273.0318,273.3457,272.1707,272.1796,64207.0
2017-01-18 09:35:00,303.41,303.88,303.0,303.88,32316.0,272.1527,272.5743,271.785,272.5743,32316.0
2017-01-18 09:40:00,303.94,304.3,303.88,304.11,48893.0,272.6281,272.951,272.5743,272.7806,48893.0
2017-01-18 09:45:00,304.13,304.42,303.99,304.16,20715.0,272.7985,273.0587,272.673,272.8255,20715.0
2017-01-18 09:50:00,304.23,304.35,304.07,304.22,8878.0,272.8882,272.9959,272.7447,272.8793,8878.0
2017-01-18 09:55:00,304.28,304.8,304.23,304.76,10157.0,272.9331,273.3995,272.8882,273.3636,10157.0
2017-01-18 10:00:00,304.74,304.87,304.59,304.77,12517.0,273.3457,273.4623,273.2112,273.3726,12517.0
2017-01-18 10:05:00,304.81,304.89,304.58,304.64,8497.0,273.4085,273.4803,273.2022,273.256,8497.0
2017-01-18 10:10:00,304.65,304.86,304.41,304.77,12875.0,273.265,273.4533,273.0497,273.3726,12875.0
2017-01-18 10:15:00,304.78,305.05,304.78,304.91,29902.0,273.3816,273.6238,273.3816,273.4982,29902.0
2017-01-18 10:20:00,304.92,305.14,304.9,304.96,10211.0,273.5072,273.7045,273.4892,273.543,10211.0
2017-01-18 10:25:00,304.94,305.0,304.6,304.69,18205.0,273.5251,273.5789,273.2201,273.3009,18205.0
2017-01-18 10:30:00,304.72,304.9,304.62,304.8,26114.0,273.3278,273.4892,273.2381,273.3995,26114.0
2017-01-18 10:35:00,304.83,304.88,304.67,304.67,12971.0,273.4264,273.4713,273.2829,273.2829,12971.0
2017-01-18 10:40:00,304.55,304.65,304.37,304.37,4071.0,273.1753,273.265,273.0138,273.0138,4071.0
2017-01-18 10:45:00,304.33,304.49,304.3,304.4,6510.0,272.9779,273.1215,272.951,273.0407,6510.0
2017-01-18 10:50:00,304.23,304.38,304.21,304.32,16224.0,272.8882,273.0228,272.8703,272.969,16224.0
2017-01-18 10:55:00,304.39,304.74,304.33,304.74,2800.0,273.0318,273.3457,272.9779,273.3457,2800.0
2017-01-18 11:00:00,304.74,304.85,304.63,304.82,10850.0,273.3457,273.4444,273.247,273.4175,10850.0
2017-01-18 11:05:00,304.78,304.9,304.77,304.83,6994.0,273.3816,273.4892,273.3726,273.4264,6994.0
2017-01-18 11:10:00,304.88,304.97,304.8,304.8,2050.0,273.4713,273.552,273.3995,273.3995,2050.0
2017-01-18 11:15:00,304.83,304.98,304.81,304.98,2821.0,273.4264,273.561,273.4085,273.561,2821.0
2017-01-18 11:20:00,304.89,305.17,304.89,305.08,4400.0,273.4803,273.7314,273.4803,273.6507,4400.0
2017-01-18 11:25:00,305.07,305.2,305.07,305.08,5100.0,273.6417,273.7583,273.6417,273.6507,5100.0
2017-01-18 11:30:00,305.11,305.32,305.11,305.24,7496.0,273.6776,273.866,273.6776,273.7942,7496.0
2017-01-18 11:35:00,305.25,305.29,305.14,305.15,2245.0,273.8032,273.839,273.7045,273.7135,2245.0
2017-01-18 11:40:00,305.18,305.18,305.06,305.09,4380.0,273.7404,273.7404,273.6327,273.6597,4380.0
2017-01-18 11:45:00,305.08,305.18,305.0,305.18,3752.0,273.6507,273.7404,273.5789,273.7404,3752.0
2017-01-18 11:50:00,305.16,305.23,305.12,305.23,3729.0,273.7224,273.7852,273.6866,273.7852,3729.0
2017-01-18 11:55:00,305.24,305.25,304.68,304.75,11548.0,273.7942,273.8032,273.2919,273.3547,11548.0
2017-01-18 12:00:00,304.71,305.01,304.68,305.0,3550.0,273.3188,273.5879,273.2919,273.5789,3550.0
2017-01-18 12:05:00,304.95,305.05,304.92,305.05,16856.0,273.5341,273.6238,273.5072,273.6238,16856.0
2017-01-18 12:10:00,305.04,305.22,305.03,305.07,10243.0,273.6148,273.7763,273.6058,273.6417,10243.0
2017-01-18 12:15:00,305.05,305.11,304.99,305.04,10803.0,273.6238,273.6776,273.57,273.6148,10803.0
2017-01-18 12:20:00,305.06,305.06,304.92,304.92,3150.0,273.6327,273.6327,273.5072,273.5072,3150.0
2017-01-18 12:25:00,304.85,304.87,304.72,304.8,2442.0,273.4444,273.4623,273.3278,273.3995,2442.0
2017-01-18 12:30:00,304.81,304.87,304.69,304.87,2089.0,273.4085,273.4623,273.3009,273.4623,2089.0
2017-01-18 12:35:00,304.87,304.99,304.87,304.9,1895.0,273.4623,273.57,273.4623,273.4892,1895.0
2017-01-18 12:40:00,304.81,304.9,304.81,304.87,1565.0,273.4085,273.4892,273.4085,273.4623,1565.0
2017-01-18 12:45:00,304.85,304.93,304.81,304.84,2171.0,273.4444,273.5161,273.4085,273.4354,2171.0
2017-01-18 12:50:00,304.73,304.73,304.5,304.54,5153.0,273.3367,273.3367,273.1304,273.1663,5153.0
2017-01-18 12:55:00,304.52,304.59,304.44,304.45,2948.0,273.1484,273.2112,273.0766,273.0856,2948.0
2017-01-18 13:00:00,304.42,304.53,304.41,304.53,6517.0,273.0587,273.1573,273.0497,273.1573,6517.0
2017-01-18 13:05:00,304.42,304.63,304.42,304.57,5537.0,273.0587,273.247,273.0587,273.1932,5537.0
2017-01-18 13:10:00,304.54,304.55,304.34,304.41,11647.0,273.1663,273.1753,272.9869,273.0497,11647.0
2017-01-18 13:15:00,304.4,304.58,304.39,304.58,2163.0,273.0407,273.2022,273.0318,273.2022,2163.0
2017-01-18 13:20:00,304.47,304.51,304.32,304.32,9361.0,273.1035,273.1394,272.969,272.969,9361.0
2017-01-18 13:25:00,304.34,304.39,304.31,304.31,128817.0,272.9869,273.0318,272.96,272.96,128817.0
2017-01-18 13:30:00,304.35,304.49,304.35,304.48,3518.0,272.9959,273.1215,272.9959,273.1125,3518.0
2017-01-18 13:35:00,304.52,304.64,304.52,304.6,17491.0,273.1484,273.256,273.1484,273.2201,17491.0
2017-01-18 13:40:00,304.59,304.7,304.57,304.67,11603.0,273.2112,273.3098,273.1932,273.2829,11603.0
2017-01-18 13:45:00,304.66,304.66,304.48,304.48,3455.0,273.2739,273.2739,273.1125,273.1125,3455.0
2017-01-18 13:50:00,304.47,304.5,304.37,304.46,6472.0,273.1035,273.1304,273.0138,273.0946,6472.0
2017-01-18 13:55:00,304.44,304.55,304.42,304.46,14175.0,273.0766,273.1753,273.0587,273.0946,14175.0
2017-01-18 14:00:00,304.43,304.57,304.41,304.43,15004.0,273.0676,273.1932,273.0497,273.0676,15004.0
2017-01-18 14:05:00,304.41,304.58,304.41,304.56,5180.0,273.0497,273.2022,273.0497,273.1843,5180.0
2017-01-18 14:10:00,304.51,304.51,304.4,304.47,5896.0,273.1394,273.1394,273.0407,273.1035,5896.0
2017-01-18 14:15:00,304.43,304.64,304.43,304.63,9380.0,273.0676,273.256,273.0676,273.247,9380.0
2017-01-18 14:20:00,304.61,304.66,304.53,304.54,2300.0,273.2291,273.2739,273.1573,273.1663,2300.0
2017-01-18 14:25:00,304.57,304.58,304.48,304.56,2966.0,273.1932,273.2022,273.1125,273.1843,2966.0
2017-01-18 14:30:00,304.51,304.52,304.37,304.43,22450.0,273.1394,273.1484,273.0138,273.0676,22450.0
2017-01-18 14:35:00,304.4,304.46,304.33,304.44,17592.0,273.0407,273.0946,272.9779,273.0766,17592.0
2017-01-18 14:40:00,304.44,304.53,304.39,304.41,14636.0,273.0766,273.1573,273.0318,273.0497,14636.0
2017-01-18 14:45:00,304.45,304.45,304.27,304.3,15371.0,273.0856,273.0856,272.9241,272.951,15371.0
2017-01-18 14:50:00,304.32,304.51,304.32,304.51,20347.0,272.969,273.1394,272.969,273.1394,20347.0
2017-01-18 14:55:00,304.51,304.65,304.46,304.63,24385.0,273.1394,273.265,273.0946,273.247,24385.0
2017-01-18 15:00:00,304.63,304.63,304.46,304.58,39426.0,273.247,273.247,273.0946,273.2022,39426.0
2017-01-18 15:05:00,304.56,304.59,304.46,304.52,20224.0,273.1843,273.2112,273.0946,273.1484,20224.0
2017-01-18 15:10:00,304.5,304.57,304.46,304.54,38569.0,273.1304,273.1932,273.0946,273.1663,38569.0
2017-01-18 15:15:00,304.51,304.62,304.48,304.59,11586.0,273.1394,273.2381,273.1125,273.2112,11586.0
2017-01-18 15:20:00,304.64,304.65,304.51,304.58,7790.0,273.256,273.265,273.1394,273.2022,7790.0
2017-01-18 15:25:00,304.55,304.6,304.51,304.57,7554.0,273.1753,273.2201,273.1394,273.1932,7554.0
2017-01-18 15:30:00,304.62,304.67,304.53,304.59,12949.0,273.2381,273.2829,273.1573,273.2112,12949.0
2017-01-18 15:35:00,304.63,304.9,304.6,304.86,6598.0,273.247,273.4892,273.2201,273.4533,6598.0
2017-01-18 15:40:00,304.85,304.95,304.84,304.95,4590.0,273.4444,273.5341,273.4354,273.5341,4590.0
2017-01-18 15:45:00,304.99,305.18,304.99,305.09,23925.0,273.57,273.7404,273.57,273.6597,23925.0
2017-01-18 15:50:00,305.12,305.29,305.12,305.27,33064.0,273.6866,273.839,273.6866,273.8211,33064.0
2017-01-18 15:55:00,305.27,305.31,305.14,305.21,51395.0,273.8211,273.857,273.7045,273.7673,51395.0
2017-01-19 09:30:00,305.39,306.44,305.39,305.97,24838.0,273.9287,274.8706,273.9287,274.449,24838.0
2017-01-19 09:35:00,305.94,306.31,305.51,305.51,24359.0,274.4221,274.754,274.0364,274.0364,24359.0
2017-01-19 09:40:00,305.47,305.64,305.07,305.11,11055.0,274.0005,274.153,273.6417,273.6776,11055.0
2017-01-19 09:45:00,305.12,305.3,304.96,305.03,5443.0,273.6866,273.848,273.543,273.6058,5443.0
2017-01-19 09:50:00,305.01,305.01,304.89,304.96,9593.0,273.5879,273.5879,273.4803,273.543,9593.0
2017-01-19 09:55:00,304.9,305.0,304.69,304.91,7042.0,273.4892,273.5789,273.3009,273.4982,7042.0
2017-01-19 10:00:00,304.92,304.92,304.45,304.6,4586.0,273.5072,273.5072,273.0856,273.2201,4586.0
2017-01-19 10:05:00,304.56,304.59,304.02,304.06,5105.0,273.1843,273.2112,272.6999,272.7358,5105.0
2017-01-19 10:10:00,304.06,304.29,303.99,304.29,8170.0,272.7358,272.9421,272.673,272.9421,8170.0
2017-01-19 10:15:00,304.16,304.32,303.9,304.32,10227.0,272.8255,272.969,272.5922,272.969,10227.0
2017-01-19 10:20:00,304.29,304.41,304.19,304.36,12488.0,272.9421,273.0497,272.8524,273.0049,12488.0
2017-01-19 10:25:00,304.31,304.65,304.22,304.59,17685.0,272.96,273.265,272.8793,273.2112,17685.0
2017-01-19 10:30:00,304.55,304.59,304.27,304.28,7358.0,273.1753,273.2112,272.9241,272.9331,7358.0
2017-01-19 10:35:00,304.3,304.4,304.25,304.4,8845.0,272.951,273.0407,272.9062,273.0407,8845.0
2017-01-19 10:40:00,304.46,304.55,304.46,304.55,1805.0,273.0946,273.1753,273.0946,273.1753,1805.0
2017-01-19 10:45:00,304.36,304.36,304.08,304.26,9815.0,273.0049,273.0049,272.7537,272.9152,9815.0
2017-01-19 10:50:00,304.14,304.14,303.98,304.04,2701.0,272.8075,272.8075,272.664,272.7178,2701.0
2017-01-19 10:55:00,304.04,304.11,303.93,304.06,3075.0,272.7178,272.7806,272.6192,272.7358,3075.0
2017-01-19 11:00:00,303.99,303.99,303.15,303.25,32695.0,272.673,272.673,271.9195,272.0092,32695.0
2017-01-19 11:05:00,303.23,303.42,303.21,303.3,12792.0,271.9913,272.1617,271.9733,272.0541,12792.0
2017-01-19 11:10:00,303.29,303.41,303.01,303.31,22930.0,272.0451,272.1527,271.7939,272.063,22930.0
2017-01-19 11:15:00,303.36,303.55,303.33,303.55,3076.0,272.1079,272.2783,272.081,272.2783,3076.0
2017-01-19 11:20:00,303.78,303.91,303.73,303.82,5864.0,272.4846,272.6012,272.4398,272.5205,5864.0
2017-01-19 11:25:00,303.54,303.69,303.36,303.45,20960.0,272.2693,272.4039,272.1079,272.1886,20960.0
2017-01-19 11:30:00,303.43,303.57,303.43,303.5,3150.0,272.1707,272.2962,272.1707,272.2335,3150.0
2017-01-19 11:35:00,303.45,303.45,303.12,303.18,12276.0,272.1886,272.1886,271.8926,271.9464,12276.0
2017-01-19 11:40:00,303.18,303.54,303.12,303.54,15854.0,271.9464,272.2693,271.8926,272.2693,15854.0
2017-01-19 11:45:00,303.54,303.63,303.53,303.6,24368.0,272.2693,272.3501,272.2604,272.3232,24368.0
2017-01-19 11:50:00,303.54,303.56,303.43,303.44,17996.0,272.2693,272.2873,272.1707,272.1796,17996.0
2017-01-19 11:55:00,303.52,303.52,303.32,303.41,3816.0,272.2514,272.2514,272.072,272.1527,3816.0
2017-01-19 12:00:00,303.45,303.48,303.23,303.38,2640.0,272.1886,272.2155,271.9913,272.1258,2640.0
2017-01-19 12:05:00,303.41,303.43,303.18,303.3,3650.0,272.1527,272.1707,271.9464,272.0541,3650.0
2017-01-19 12:10:00,303.31,303.48,303.31,303.38,88556.0,272.063,272.2155,272.063,272.1258,88556.0
2017-01-19 12:15:00,303.36,303.42,303.26,303.27,4503.0,272.1079,272.1617,272.0182,272.0271,4503.0
2017-01-19 12:20:00,303.29,303.35,303.06,303.06,3865.0,272.0451,272.0989,271.8388,271.8388,3865.0
2017-01-19 12:25:00,303.23,303.23,302.92,303.12,10148.0,271.9913,271.9913,271.7132,271.8926,10148.0
2017-01-19 12:30:00,303.19,303.25,303.12,303.13,2503.0,271.9554,272.0092,271.8926,271.9016,2503.0
2017-01-19 12:35:00,303.19,303.3,303.12,303.12,9096.0,271.9554,272.0541,271.8926,271.8926,9096.0
2017-01-19 12:40:00,303.14,303.23,302.97,303.02,6315.0,271.9105,271.9913,271.7581,271.8029,6315.0
2017-01-19 12:45:00,303.06,303.06,302.97,303.05,828.0,271.8388,271.8388,271.7581,271.8298,828.0
2017-01-19 12:50:00,303.04,303.25,303.04,303.19,5370.0,271.8208,272.0092,271.8208,271.9554,5370.0
2017-01-19 12:55:00,303.16,303.31,303.16,303.25,1662.0,271.9285,272.063,271.9285,272.0092,1662.0
2017-01-19 13:00:00,303.25,303.33,303.25,303.29,3162.0,272.0092,272.081,272.0092,272.0451,3162.0
2017-01-19 13:05:00,303.32,303.33,303.12,303.23,3436.0,272.072,272.081,271.8926,271.9913,3436.0
2017-01-19 13:10:00,303.3,303.36,303.14,303.19,2323.0,272.0541,272.1079,271.9105,271.9554,2323.0
2017-01-19 13:15:00,303.16,303.18,303.12,303.14,457.0,271.9285,271.9464,271.8926,271.9105,457.0
2017-01-19 13:20:00,303.16,303.27,303.05,303.06,2049.0,271.9285,272.0271,271.8298,271.8388,2049.0
2017-01-19 13:25:00,303.05,303.05,302.97,302.97,635.0,271.8298,271.8298,271.7581,271.7581,635.0
2017-01-19 13:30:00,303.06,303.16,302.98,303.16,2849.0,271.8388,271.9285,271.767,271.9285,2849.0
2017-01-19 13:35:00,303.18,303.28,303.17,303.28,717.0,271.9464,272.0361,271.9374,272.0361,717.0
2017-01-19 13:40:00,303.2,303.2,303.18,303.18,200.0,271.9644,271.9644,271.9464,271.9464,200.0
2017-01-19 13:45:00,303.29,303.32,303.25,303.26,1746.0,272.0451,272.072,272.0092,272.0182,1746.0
2017-01-19 13:50:00,303.16,303.18,302.94,303.03,2601.0,271.9285,271.9464,271.7311,271.8119,2601.0
2017-01-19 13:55:00,303.04,303.11,303.04,303.11,1926.0,271.8208,271.8836,271.8208,271.8836,1926.0
2017-01-19 14:00:00,303.02,303.12,302.94,303.09,4000.0,271.8029,271.8926,271.7311,271.8657,4000.0
2017-01-19 14:05:00,303.1,303.11,302.37,302.37,12321.0,271.8747,271.8836,271.2199,271.2199,12321.0
2017-01-19 14:10:00,302.55,302.55,302.21,302.25,29273.0,271.3813,271.3813,271.0763,271.1122,29273.0
2017-01-19 14:15:00,302.19,302.23,302.0,302.02,12063.0,271.0584,271.0943,270.888,270.9059,12063.0
2017-01-19 14:20:00,302.05,302.49,301.87,302.48,17211.0,270.9328,271.3275,270.7714,271.3185,17211.0
2017-01-19 14:25:00,302.45,302.66,302.37,302.66,8227.0,271.2916,271.48,271.2199,271.48,8227.0
2017-01-19 14:30:00,302.61,302.7,302.5,302.61,3808.0,271.4351,271.5159,271.3365,271.4351,3808.0
2017-01-19 14:35:00,302.61,302.61,302.43,302.57,2700.0,271.4351,271.4351,271.2737,271.3993,2700.0
2017-01-19 14:40:00,302.54,302.89,302.5,302.89,11787.0,271.3724,271.6863,271.3365,271.6863,11787.0
2017-01-19 14:45:00,302.82,302.95,302.69,302.69,4205.0,271.6235,271.7401,271.5069,271.5069,4205.0
2017-01-19 14:50:00,302.69,302.88,302.64,302.74,11820.0,271.5069,271.6773,271.462,271.5517,11820.0
2017-01-19 14:55:00,302.75,302.78,302.57,302.57,9128.0,271.5607,271.5876,271.3993,271.3993,9128.0
2017-01-19 15:00:00,302.59,302.66,302.5,302.61,4956.0,271.4172,271.48,271.3365,271.4351,4956.0
2017-01-19 15:05:00,302.68,302.77,302.44,302.51,8170.0,271.4979,271.5787,271.2827,271.3454,8170.0
2017-01-19 15:10:00,302.55,302.68,302.51,302.68,7058.0,271.3813,271.4979,271.3454,271.4979,7058.0
2017-01-19 15:15:00,302.74,303.23,302.74,303.15,19086.0,271.5517,271.9913,271.5517,271.9195,19086.0
2017-01-19 15:20:00,303.16,303.22,303.12,303.22,16250.0,271.9285,271.9823,271.8926,271.9823,16250.0
2017-01-19 15:25:00,303.25,303.33,303.18,303.23,21402.0,272.0092,272.081,271.9464,271.9913,21402.0
2017-01-19 15:30:00,303.26,303.27,303.01,303.03,15871.0,272.0182,272.0271,271.7939,271.8119,15871.0
2017-01-19 15:35:00,303.03,303.1,302.94,303.05,4787.0,271.8119,271.8747,271.7311,271.8298,4787.0
2017-01-19 15:40:00,303.05,303.16,302.9,302.9,47890.0,271.8298,271.9285,271.6953,271.6953,47890.0
2017-01-19 15:45:00,302.9,303.02,302.84,302.93,26000.0,271.6953,271.8029,271.6414,271.7222,26000.0
2017-01-19 15:50:00,302.97,303.14,302.97,303.14,99521.0,271.7581,271.9105,271.7581,271.9105,99521.0
2017-01-19 15:55:00,303.17,303.31,302.91,303.04,160705.0,271.9374,272.063,271.7042,271.8208,160705.0
2017-01-20 09:30:00,304.16,304.82,303.93,304.68,36773.0,272.8255,273.4175,272.6192,273.2919,36773.0
2017-01-20 09:35:00,304.79,305.39,304.74,304.94,30031.0,273.3906,273.9287,273.3457,273.5251,30031.0
2017-01-20 09:40:00,305.05,305.11,304.5,304.64,24802.0,273.6238,273.6776,273.1304,273.256,24802.0
2017-01-20 09:45:00,304.64,304.73,304.3,304.59,13564.0,273.256,273.3367,272.951,273.2112,13564.0
2017-01-20 09:50:00,304.65,304.79,304.51,304.61,12626.0,273.265,273.3906,273.1394,273.2291,12626.0
2017-01-20 09:55:00,304.65,305.0,304.55,304.79,24133.0,273.265,273.5789,273.1753,273.3906,24133.0
2017-01-20 10:00:00,304.86,304.92,304.62,304.75,20914.0,273.4533,273.5072,273.2381,273.3547,20914.0
2017-01-20 10:05:00,304.78,304.96,304.63,304.73,32134.0,273.3816,273.543,273.247,273.3367,32134.0
2017-01-20 10:10:00,304.74,305.21,304.74,305.0,12228.0,273.3457,273.7673,273.3457,273.5789,12228.0
2017-01-20 10:15:00,305.1,305.16,304.97,305.1,10899.0,273.6686,273.7224,273.552,273.6686,10899.0
2017-01-20 10:20:00,305.11,305.17,304.83,304.87,5720.0,273.6776,273.7314,273.4264,273.4623,5720.0
2017-01-20 10:25:00,304.81,304.96,304.72,304.81,4605.0,273.4085,273.543,273.3278,273.4085,4605.0
2017-01-20 10:30:00,304.83,304.97,304.79,304.79,11801.0,273.4264,273.552,273.3906,273.3906,11801.0
2017-01-20 10:35:00,304.8,305.04,304.8,304.96,11770.0,273.3995,273.6148,273.3995,273.543,11770.0
2017-01-20 10:40:00,304.92,305.09,304.89,304.9,27381.0,273.5072,273.6597,273.4803,273.4892,27381.0
2017-01-20 10:45:00,304.95,304.95,304.73,304.83,18758.0,273.5341,273.5341,273.3367,273.4264,18758.0
2017-01-20 10:50:00,304.81,304.81,304.65,304.77,4707.0,273.4085,273.4085,273.265,273.3726,4707.0
2017-01-20 10:55:00,304.92,305.03,304.87,304.96,4299.0,273.5072,273.6058,273.4623,273.543,4299.0
2017-01-20 11:00:00,305.05,305.1,304.95,305.09,7822.0,273.6238,273.6686,273.5341,273.6597,7822.0
2017-01-20 11:05:00,305.08,305.16,305.08,305.1,8600.0,273.6507,273.7224,273.6507,273.6686,8600.0
2017-01-20 11:10:00,305.13,305.13,304.94,305.06,14671.0,273.6955,273.6955,273.5251,273.6327,14671.0
2017-01-20 11:15:00,305.09,305.1,304.92,304.99,4876.0,273.6597,273.6686,273.5072,273.57,4876.0
2017-01-20 11:20:00,305.06,305.09,304.88,304.9,15075.0,273.6327,273.6597,273.4713,273.4892,15075.0
2017-01-20 11:25:00,304.87,304.9,304.66,304.66,10802.0,273.4623,273.4892,273.2739,273.2739,10802.0
2017-01-20 11:30:00,304.76,304.86,304.68,304.84,5700.0,273.3636,273.4533,273.2919,273.4354,5700.0
2017-01-20 11:35:00,304.86,304.94,304.8,304.91,2170.0,273.4533,273.5251,273.3995,273.4982,2170.0
2017-01-20 11:40:00,304.95,304.99,304.82,304.99,3689.0,273.5341,273.57,273.4175,273.57,3689.0
2017-01-20 11:45:00,305.04,305.07,304.93,304.93,3283.0,273.6148,273.6417,273.5161,273.5161,3283.0
2017-01-20 11:50:00,304.82,304.97,304.82,304.91,1571.0,273.4175,273.552,273.4175,273.4982,1571.0
2017-01-20 11:55:00,304.93,305.04,304.92,304.97,2364.0,273.5161,273.6148,273.5072,273.552,2364.0
2017-01-20 12:00:00,304.95,305.1,304.82,304.82,16243.0,273.5341,273.6686,273.4175,273.4175,16243.0
2017-01-20 12:05:00,304.78,304.8,304.1,304.62,40295.0,273.3816,273.3995,272.7716,273.2381,40295.0
2017-01-20 12:10:00,304.46,304.49,304.05,304.15,4771.0,273.0946,273.1215,272.7268,272.8165,4771.0
2017-01-20 12:15:00,304.12,304.68,304.05,304.61,2760.0,272.7896,273.2919,272.7268,273.2291,2760.0
2017-01-20 12:20:00,304.54,304.68,304.37,304.41,4597.0,273.1663,273.2919,273.0138,273.0497,4597.0
2017-01-20 12:25:00,304.44,304.44,304.08,304.08,4675.0,273.0766,273.0766,272.7537,272.7537,4675.0
2017-01-20 12:30:00,304.17,304.17,303.73,303.93,5345.0,272.8344,272.8344,272.4398,272.6192,5345.0
2017-01-20 12:35:00,303.91,303.91,303.58,303.78,4160.0,272.6012,272.6012,272.3052,272.4846,4160.0
2017-01-20 12:40:00,303.74,304.09,303.69,303.95,8888.0,272.4487,272.7627,272.4039,272.6371,8888.0
2017-01-20 12:45:00,304.03,304.04,303.81,303.87,2709.0,272.7089,272.7178,272.5115,272.5653,2709.0
2017-01-20 12:50:00,303.86,303.96,303.68,303.68,4218.0,272.5564,272.6461,272.3949,272.3949,4218.0
2017-01-20 12:55:00,303.65,303.83,303.53,303.83,2374.0,272.368,272.5295,272.2604,272.5295,2374.0
2017-01-20 13:00:00,303.8,303.8,303.71,303.73,1300.0,272.5025,272.5025,272.4218,272.4398,1300.0
2017-01-20 13:05:00,303.9,304.24,303.86,304.22,4956.0,272.5922,272.8972,272.5564,272.8793,4956.0
2017-01-20 13:10:00,304.22,304.28,304.22,304.28,300.0,272.8793,272.9331,272.8793,272.9331,300.0
2017-01-20 13:15:00,304.3,304.58,304.3,304.55,2753.0,272.951,273.2022,272.951,273.1753,2753.0
2017-01-20 13:20:00,304.65,304.7,304.58,304.63,2772.0,273.265,273.3098,273.2022,273.247,2772.0
2017-01-20 13:25:00,304.59,304.59,304.46,304.46,270.0,273.2112,273.2112,273.0946,273.0946,270.0
2017-01-20 13:30:00,304.56,304.57,304.49,304.53,4754.0,273.1843,273.1932,273.1215,273.1573,4754.0
2017-01-20 13:35:00,304.54,304.54,304.43,304.43,203.0,273.1663,273.1663,273.0676,273.0676,203.0
2017-01-20 13:40:00,304.45,304.55,304.44,304.55,995.0,273.0856,273.1753,273.0766,273.1753,995.0
2017-01-20 13:45:00,304.57,304.63,304.3,304.3,1267.0,273.1932,273.247,272.951,272.951,1267.0
2017-01-20 13:50:00,304.37,304.37,304.26,304.3,2360.0,273.0138,273.0138,272.9152,272.951,2360.0
2017-01-20 13:55:00,304.32,304.45,304.31,304.38,5575.0,272.969,273.0856,272.96,273.0228,5575.0
2017-01-20 14:00:00,304.38,304.5,304.38,304.48,5508.0,273.0228,273.1304,273.0228,273.1125,5508.0
2017-01-20 14:05:00,304.52,304.54,304.49,304.51,5258.0,273.1484,273.1663,273.1215,273.1394,5258.0
2017-01-20 14:10:00,304.53,304.56,304.4,304.4,6570.0,273.1573,273.1843,273.0407,273.0407,6570.0
2017-01-20 14:15:00,304.33,304.48,304.33,304.34,2100.0,272.9779,273.1125,272.9779,272.9869,2100.0
2017-01-20 14:20:00,304.25,304.3,303.94,303.95,4632.0,272.9062,272.951,272.6281,272.6371,4632.0
2017-01-20 14:25:00,304.01,304.07,303.97,304.06,9514.0,272.6909,272.7447,272.655,272.7358,9514.0
2017-01-20 14:30:00,304.06,304.3,304.06,304.21,8393.0,272.7358,272.951,272.7358,272.8703,8393.0
2017-01-20 14:35:00,304.06,304.11,303.94,304.1,4100.0,272.7358,272.7806,272.6281,272.7716,4100.0
2017-01-20 14:40:00,304.05,304.31,304.05,304.26,4979.0,272.7268,272.96,272.7268,272.9152,4979.0
2017-01-20 14:45:00,304.28,304.28,304.14,304.15,3000.0,272.9331,272.9331,272.8075,272.8165,3000.0
2017-01-20 14:50:00,304.15,304.3,304.15,304.28,719.0,272.8165,272.951,272.8165,272.9331,719.0
2017-01-20 14:55:00,304.28,304.28,304.18,304.21,3921.0,272.9331,272.9331,272.8434,272.8703,3921.0
2017-01-20 15:00:00,304.36,304.44,304.29,304.41,4381.0,273.0049,273.0766,272.9421,273.0497,4381.0
2017-01-20 15:05:00,304.38,304.6,304.31,304.6,9960.0,273.0228,273.2201,272.96,273.2201,9960.0
2017-01-20 15:10:00,304.55,304.62,304.38,304.44,3300.0,273.1753,273.2381,273.0228,273.0766,3300.0
2017-01-20 15:15:00,304.46,304.47,304.23,304.26,16100.0,273.0946,273.1035,272.8882,272.9152,16100.0
2017-01-20 15:20:00,304.25,304.25,303.93,303.96,9800.0,272.9062,272.9062,272.6192,272.6461,9800.0
2017-01-20 15:25:00,303.94,304.05,303.85,303.9,30340.0,272.6281,272.7268,272.5474,272.5922,30340.0
2017-01-20 15:30:00,303.91,303.99,303.77,303.99,14459.0,272.6012,272.673,272.4756,272.673,14459.0
2017-01-20 15:35:00,303.95,304.18,303.95,304.18,14314.0,272.6371,272.8434,272.6371,272.8434,14314.0
2017-01-20 15:40:00,304.18,304.18,304.09,304.09,6449.0,272.8434,272.8434,272.7627,272.7627,6449.0
2017-01-20 15:45:00,304.09,304.29,304.09,304.22,5990.0,272.7627,272.9421,272.7627,272.8793,5990.0
2017-01-20 15:50:00,304.3,304.37,304.24,304.29,16647.0,272.951,273.0138,272.8972,272.9421,16647.0
2017-01-20 15:55:00,304.31,304.6,304.31,304.54,49707.0,272.96,273.2201,272.96,273.1663,49707.0
2017-01-23 09:30:00,303.95,304.17,303.72,304.0,44059.0,272.6371,272.8344,272.4308,272.6819,44059.0
2017-01-23 09:35:00,304.07,304.65,304.03,304.65,36337.0,272.7447,273.265,272.7089,273.265,36337.0
2017-01-23 09:40:00,304.77,304.8,304.52,304.56,15221.0,273.3726,273.3995,273.1484,273.1843,15221.0
2017-01-23 09:45:00,304.54,304.78,304.44,304.75,9912.0,273.1663,273.3816,273.0766,273.3547,9912.0
2017-01-23 09:50:00,304.63,304.63,304.3,304.38,18575.0,273.247,273.247,272.951,273.0228,18575.0
2017-01-23 09:55:00,304.5,304.5,304.32,304.36,8956.0,273.1304,273.1304,272.969,273.0049,8956.0
2017-01-23 10:00:00,304.27,304.49,304.26,304.39,9230.0,272.9241,273.1215,272.9152,273.0318,9230.0
2017-01-23 10:05:00,304.3,304.47,304.2,304.2,8274.0,272.951,273.1035,272.8613,272.8613,8274.0
2017-01-23 10:10:00,304.3,304.3,303.9,303.97,11185.0,272.951,272.951,272.5922,272.655,11185.0
2017-01-23 10:15:00,303.99,304.1,303.65,303.66,15451.0,272.673,272.7716,272.368,272.377,15451.0
2017-01-23 10:20:00,303.63,303.77,303.56,303.66,11529.0,272.3501,272.4756,272.2873,272.377,11529.0
2017-01-23 10:25:00,303.65,303.65,303.29,303.3,5192.0,272.368,272.368,272.0451,272.0541,5192.0
2017-01-23 10:30:00,303.21,303.28,302.67,302.87,28644.0,271.9733,272.0361,271.489,271.6684,28644.0
2017-01-23 10:35:00,302.88,303.13,302.88,303.1,5100.0,271.6773,271.9016,271.6773,271.8747,5100.0
2017-01-23 10:40:00,303.13,303.23,303.06,303.22,5630.0,271.9016,271.9913,271.8388,271.9823,5630.0
2017-01-23 10:45:00,303.06,303.18,303.03,303.13,10987.0,271.8388,271.9464,271.8119,271.9016,10987.0
2017-01-23 10:50:00,303.09,303.16,302.93,302.98,9854.0,271.8657,271.9285,271.7222,271.767,9854.0
2017-01-23 10:55:00,303.0,303.07,302.95,303.0,3109.0,271.785,271.8478,271.7401,271.785,3109.0
2017-01-23 11:00:00,303.09,303.2,303.09,303.11,7351.0,271.8657,271.9644,271.8657,271.8836,7351.0
2017-01-23 11:05:00,303.19,303.38,303.19,303.27,18719.0,271.9554,272.1258,271.9554,272.0271,18719.0
2017-01-23 11:10:00,303.28,303.33,302.97,302.97,5727.0,272.0361,272.081,271.7581,271.7581,5727.0
2017-01-23 11:15:00,302.96,303.13,302.96,302.96,6671.0,271.7491,271.9016,271.7491,271.7491,6671.0
2017-01-23 11:20:00,302.98,303.05,302.72,302.72,5318.0,271.767,271.8298,271.5338,271.5338,5318.0
2017-01-23 11:25:00,302.81,302.96,302.77,302.96,1600.0,271.6145,271.7491,271.5787,271.7491,1600.0
2017-01-23 11:30:00,302.97,303.06,302.83,302.91,10452.0,271.7581,271.8388,271.6325,271.7042,10452.0
2017-01-23 11:35:00,302.99,303.04,302.84,302.84,3320.0,271.776,271.8208,271.6414,271.6414,3320.0
2017-01-23 11:40:00,302.82,302.92,302.79,302.88,4756.0,271.6235,271.7132,271.5966,271.6773,4756.0
2017-01-23 11:45:00,302.82,302.82,302.3,302.34,26647.0,271.6235,271.6235,271.1571,271.193,26647.0
2017-01-23 11:50:00,302.32,302.32,302.14,302.26,29414.0,271.175,271.175,271.0136,271.1212,29414.0
2017-01-23 11:55:00,302.29,302.46,302.27,302.46,7632.0,271.1481,271.3006,271.1302,271.3006,7632.0
2017-01-23 12:00:00,302.45,302.47,302.25,302.4,5287.0,271.2916,271.3096,271.1122,271.2468,5287.0
2017-01-23 12:05:00,302.35,302.35,302.18,302.18,10369.0,271.2019,271.2019,271.0494,271.0494,10369.0
2017-01-23 12:10:00,302.25,302.33,302.17,302.33,4754.0,271.1122,271.184,271.0405,271.184,4754.0
2017-01-23 12:15:00,302.24,302.52,302.15,302.44,6545.0,271.1033,271.3544,271.0225,271.2827,6545.0
2017-01-23 12:20:00,302.51,302.65,302.43,302.56,11604.0,271.3454,271.471,271.2737,271.3903,11604.0
2017-01-23 12:25:00,302.59,302.61,302.36,302.44,20891.0,271.4172,271.4351,271.2109,271.2827,20891.0
2017-01-23 12:30:00,302.5,302.59,302.43,302.56,12600.0,271.3365,271.4172,271.2737,271.3903,12600.0
2017-01-23 12:35:00,302.58,302.61,302.49,302.51,2731.0,271.4082,271.4351,271.3275,271.3454,2731.0
2017-01-23 12:40:00,302.51,302.81,302.5,302.7,5956.0,271.3454,271.6145,271.3365,271.5159,5956.0
2017-01-23 12:45:00,302.66,302.66,302.54,302.58,2471.0,271.48,271.48,271.3724,271.4082,2471.0
2017-01-23 12:50:00,302.6,302.69,302.58,302.69,3022.0,271.4262,271.5069,271.4082,271.5069,3022.0
2017-01-23 12:55:00,302.71,302.74,302.7,302.73,800.0,271.5248,271.5517,271.5159,271.5428,800.0
2017-01-23 13:00:00,302.7,302.82,302.68,302.79,2341.0,271.5159,271.6235,271.4979,271.5966,2341.0
2017-01-23 13:05:00,302.84,302.87,302.78,302.83,3032.0,271.6414,271.6684,271.5876,271.6325,3032.0
2017-01-23 13:10:00,302.88,302.88,302.76,302.76,2171.0,271.6773,271.6773,271.5697,271.5697,2171.0
2017-01-23 13:15:00,302.72,302.78,302.72,302.73,996.0,271.5338,271.5876,271.5338,271.5428,996.0
2017-01-23 13:20:00,302.77,303.01,302.76,302.88,20098.0,271.5787,271.7939,271.5697,271.6773,20098.0
2017-01-23 13:25:00,302.85,302.85,302.71,302.77,11171.0,271.6504,271.6504,271.5248,271.5787,11171.0
2017-01-23 13:30:00,302.8,303.14,302.78,303.1,6812.0,271.6056,271.9105,271.5876,271.8747,6812.0
2017-01-23 13:35:00,303.14,303.61,303.14,303.61,19865.0,271.9105,272.3321,271.9105,272.3321,19865.0
2017-01-23 13:40:00,303.64,303.68,303.46,303.53,16356.0,272.359,272.3949,272.1976,272.2604,16356.0
2017-01-23 13:45:00,303.53,303.53,303.37,303.39,2500.0,272.2604,272.2604,272.1168,272.1348,2500.0
2017-01-23 13:50:00,303.34,303.34,303.17,303.23,6463.0,272.0899,272.0899,271.9374,271.9913,6463.0
2017-01-23 13:55:00,303.16,303.27,303.13,303.27,3900.0,271.9285,272.0271,271.9016,272.0271,3900.0
2017-01-23 14:00:00,303.27,303.35,303.22,303.24,5842.0,272.0271,272.0989,271.9823,272.0002,5842.0
2017-01-23 14:05:00,303.24,303.24,303.06,303.06,2716.0,272.0002,272.0002,271.8388,271.8388,2716.0
2017-01-23 14:10:00,303.09,303.09,302.93,303.02,3800.0,271.8657,271.8657,271.7222,271.8029,3800.0
2017-01-23 14:15:00,303.05,303.09,302.94,303.01,6907.0,271.8298,271.8657,271.7311,271.7939,6907.0
2017-01-23 14:20:00,303.03,303.11,302.99,303.01,3766.0,271.8119,271.8836,271.776,271.7939,3766.0
2017-01-23 14:25:00,303.01,303.11,302.99,303.11,3840.0,271.7939,271.8836,271.776,271.8836,3840.0
2017-01-23 14:30:00,303.17,303.26,303.15,303.24,1730.0,271.9374,272.0182,271.9195,272.0002,1730.0
2017-01-23 14:35:00,303.21,303.24,303.14,303.22,3000.0,271.9733,272.0002,271.9105,271.9823,3000.0
2017-01-23 14:40:00,303.29,303.33,303.14,303.33,6589.0,272.0451,272.081,271.9105,272.081,6589.0
2017-01-23 14:45:00,303.34,303.38,303.29,303.29,3180.0,272.0899,272.1258,272.0451,272.0451,3180.0
2017-01-23 14:50:00,303.3,303.34,303.25,303.31,1216.0,272.0541,272.0899,272.0092,272.063,1216.0
2017-01-23 14:55:00,303.38,303.48,303.35,303.4,4008.0,272.1258,272.2155,272.0989,272.1438,4008.0
2017-01-23 15:00:00,303.49,303.49,303.4,303.48,5196.0,272.2245,272.2245,272.1438,272.2155,5196.0
2017-01-23 15:05:00,303.5,303.5,303.38,303.38,1441.0,272.2335,272.2335,272.1258,272.1258,1441.0
2017-01-23 15:10:00,303.4,303.4,303.22,303.22,1669.0,272.1438,272.1438,271.9823,271.9823,1669.0
2017-01-23 15:15:00,303.29,303.43,303.26,303.43,3288.0,272.0451,272.1707,272.0182,272.1707,3288.0
2017-01-23 15:20:00,303.45,303.81,303.44,303.81,9641.0,272.1886,272.5115,272.1796,272.5115,9641.0
2017-01-23 15:25:00,303.78,303.88,303.76,303.77,8305.0,272.4846,272.5743,272.4667,272.4756,8305.0
2017-01-23 15:30:00,303.79,303.81,303.72,303.81,5946.0,272.4936,272.5115,272.4308,272.5115,5946.0
2017-01-23 15:35:00,303.78,304.07,303.78,304.06,12109.0,272.4846,272.7447,272.4846,272.7358,12109.0
2017-01-23 15:40:00,304.07,304.1,303.98,304.07,12538.0,272.7447,272.7716,272.664,272.7447,12538.0
2017-01-23 15:45:00,304.04,304.12,303.98,303.98,6917.0,272.7178,272.7896,272.664,272.664,6917.0
2017-01-23 15:50:00,303.97,303.97,303.8,303.91,16082.0,272.655,272.655,272.5025,272.6012,16082.0
2017-01-23 15:55:00,303.95,303.97,303.73,303.73,49280.0,272.6371,272.655,272.4398,272.4398,49280.0
2017-01-24 09:30:00,305.09,306.08,305.0,306.01,83942.0,273.6597,274.5477,273.5789,274.4849,83942.0
2017-01-24 09:35:00,306.04,306.64,306.0,306.11,65288.0,274.5118,275.05,274.4759,274.5746,65288.0
2017-01-24 09:40:00,306.13,306.38,306.02,306.25,55044.0,274.5925,274.8168,274.4938,274.7001,55044.0
2017-01-24 09:45:00,306.32,306.7,306.24,306.45,66128.0,274.7629,275.1038,274.6912,274.8795,66128.0
2017-01-24 09:50:00,306.44,306.49,306.0,306.23,65207.0,274.8706,274.9154,274.4759,274.6822,65207.0
2017-01-24 09:55:00,306.3,306.35,306.07,306.07,34896.0,274.745,274.7898,274.5387,274.5387,34896.0
2017-01-24 10:00:00,306.07,306.25,305.87,306.0,59125.0,274.5387,274.7001,274.3593,274.4759,59125.0
2017-01-24 10:05:00,305.93,306.14,305.84,305.91,51628.0,274.4131,274.6015,274.3324,274.3952,51628.0
2017-01-24 10:10:00,305.87,306.44,305.84,306.33,31782.0,274.3593,274.8706,274.3324,274.7719,31782.0
2017-01-24 10:15:00,306.3,306.35,306.06,306.11,10929.0,274.745,274.7898,274.5297,274.5746,10929.0
2017-01-24 10:20:00,306.09,306.36,306.07,306.3,10730.0,274.5566,274.7988,274.5387,274.745,10730.0
2017-01-24 10:25:00,306.29,306.36,306.04,306.04,13528.0,274.736,274.7988,274.5118,274.5118,13528.0
2017-01-24 10:30:00,306.05,306.31,306.03,306.19,24470.0,274.5208,274.754,274.5028,274.6463,24470.0
2017-01-24 10:35:00,306.17,306.28,306.03,306.07,14685.0,274.6284,274.7271,274.5028,274.5387,14685.0
2017-01-24 10:40:00,306.06,306.11,305.73,305.79,27465.0,274.5297,274.5746,274.2337,274.2875,27465.0
2017-01-24 10:45:00,305.77,305.9,305.7,305.77,18608.0,274.2696,274.3862,274.2068,274.2696,18608.0
2017-01-24 10:50:00,305.77,305.92,305.72,305.92,9436.0,274.2696,274.4041,274.2247,274.4041,9436.0
2017-01-24 10:55:00,305.95,306.06,305.88,305.96,7804.0,274.4311,274.5297,274.3683,274.44,7804.0
2017-01-24 11:00:00,305.97,306.21,305.93,306.16,32114.0,274.449,274.6643,274.4131,274.6194,32114.0
2017-01-24 11:05:00,306.15,306.5,306.09,306.5,21895.0,274.6104,274.9244,274.5566,274.9244,21895.0
2017-01-24 11:10:00,306.5,306.53,306.26,306.32,9691.0,274.9244,274.9513,274.7091,274.7629,9691.0
2017-01-24 11:15:00,306.36,306.46,306.21,306.46,14596.0,274.7988,274.8885,274.6643,274.8885,14596.0
2017-01-24 11:20:00,306.45,306.63,306.41,306.45,13120.0,274.8795,275.041,274.8437,274.8795,13120.0
2017-01-24 11:25:00,306.5,306.54,306.26,306.26,16895.0,274.9244,274.9603,274.7091,274.7091,16895.0
2017-01-24 11:30:00,306.34,306.42,306.17,306.31,7086.0,274.7809,274.8526,274.6284,274.754,7086.0
2017-01-24 11:35:00,306.3,306.66,306.29,306.64,34992.0,274.745,275.0679,274.736,275.05,34992.0
2017-01-24 11:40:00,306.66,306.93,306.62,306.76,46307.0,275.0679,275.3101,275.032,275.1576,46307.0
2017-01-24 11:45:00,306.76,306.9,306.66,306.83,13422.0,275.1576,275.2832,275.0679,275.2204,13422.0
2017-01-24 11:50:00,306.82,306.92,306.67,306.69,9599.0,275.2114,275.3011,275.0769,275.0948,9599.0
2017-01-24 11:55:00,306.75,306.9,306.75,306.88,9957.0,275.1486,275.2832,275.1486,275.2652,9957.0
2017-01-24 12:00:00,306.93,307.06,306.93,306.94,52638.0,275.3101,275.4267,275.3101,275.3191,52638.0
2017-01-24 12:05:00,306.94,307.1,306.94,307.04,16711.0,275.3191,275.4626,275.3191,275.4088,16711.0
2017-01-24 12:10:00,307.09,307.6,307.07,307.6,29302.0,275.4536,275.9111,275.4357,275.9111,29302.0
2017-01-24 12:15:00,307.62,307.78,307.6,307.69,115635.0,275.929,276.0725,275.9111,275.9918,115635.0
2017-01-24 12:20:00,307.69,307.77,307.65,307.69,66931.0,275.9918,276.0636,275.9559,275.9918,66931.0
2017-01-24 12:25:00,307.7,307.85,307.67,307.79,25387.0,276.0008,276.1353,275.9739,276.0815,25387.0
2017-01-24 12:30:00,307.79,307.89,307.68,307.88,15414.0,276.0815,276.1712,275.9828,276.1622,15414.0
2017-01-24 12:35:00,307.88,307.9,307.76,307.81,19526.0,276.1622,276.1802,276.0546,276.0994,19526.0
2017-01-24 12:40:00,307.84,307.91,307.77,307.78,5730.0,276.1263,276.1891,276.0636,276.0725,5730.0
2017-01-24 12:45:00,307.8,307.98,307.77,307.82,17415.0,276.0905,276.2519,276.0636,276.1084,17415.0
2017-01-24 12:50:00,307.83,307.99,307.83,307.92,12313.0,276.1174,276.2609,276.1174,276.1981,12313.0
2017-01-24 12:55:00,307.97,307.97,307.88,307.92,5033.0,276.243,276.243,276.1622,276.1981,5033.0
2017-01-24 13:00:00,307.91,308.19,307.91,308.19,10010.0,276.1891,276.4403,276.1891,276.4403,10010.0
2017-01-24 13:05:00,308.2,308.6,308.15,308.47,15102.0,276.4493,276.8081,276.4044,276.6914,15102.0
2017-01-24 13:10:00,308.52,308.6,308.4,308.44,13184.0,276.7363,276.8081,276.6287,276.6645,13184.0
2017-01-24 13:15:00,308.46,308.6,308.45,308.59,12057.0,276.6825,276.8081,276.6735,276.7991,12057.0
2017-01-24 13:20:00,308.59,308.76,308.54,308.57,8956.0,276.7991,276.9516,276.7542,276.7811,8956.0
2017-01-24 13:25:00,308.58,308.58,308.43,308.57,5550.0,276.7901,276.7901,276.6556,276.7811,5550.0
2017-01-24 13:30:00,308.54,308.91,308.52,308.83,14742.0,276.7542,277.0861,276.7363,277.0144,14742.0
2017-01-24 13:35:00,308.85,308.94,308.61,308.66,8732.0,277.0323,277.113,276.817,276.8619,8732.0
2017-01-24 13:40:00,308.7,309.02,308.7,308.86,28606.0,276.8977,277.1848,276.8977,277.0413,28606.0
2017-01-24 13:45:00,308.9,309.17,308.83,309.09,11919.0,277.0771,277.3193,277.0144,277.2476,11919.0
2017-01-24 13:50:00,309.09,309.19,309.02,309.09,8160.0,277.2476,277.3373,277.1848,277.2476,8160.0
2017-01-24 13:55:00,309.09,309.1,308.84,308.84,5294.0,277.2476,277.2565,277.0233,277.0233,5294.0
2017-01-24 14:00:00,308.81,308.94,308.8,308.94,8570.0,276.9964,277.113,276.9874,277.113,8570.0
2017-01-24 14:05:00,308.95,309.04,308.78,308.83,23615.0,277.122,277.2027,276.9695,277.0144,23615.0
2017-01-24 14:10:00,308.83,308.86,308.65,308.7,8718.0,277.0144,277.0413,276.8529,276.8977,8718.0
2017-01-24 14:15:00,308.71,308.91,308.67,308.81,8301.0,276.9067,277.0861,276.8708,276.9964,8301.0
2017-01-24 14:20:00,308.82,308.83,308.65,308.65,6955.0,277.0054,277.0144,276.8529,276.8529,6955.0
2017-01-24 14:25:00,308.65,308.81,308.53,308.53,21716.0,276.8529,276.9964,276.7453,276.7453,21716.0
2017-01-24 14:30:00,308.52,308.8,308.52,308.72,6481.0,276.7363,276.9874,276.7363,276.9157,6481.0
2017-01-24 14:35:00,308.7,308.7,308.45,308.47,5729.0,276.8977,276.8977,276.6735,276.6914,5729.0
2017-01-24 14:40:00,308.47,308.71,308.44,308.65,9525.0,276.6914,276.9067,276.6645,276.8529,9525.0
2017-01-24 14:45:00,308.65,308.74,308.57,308.6,5101.0,276.8529,276.9336,276.7811,276.8081,5101.0
2017-01-24 14:50:00,308.62,308.82,308.61,308.74,10167.0,276.826,277.0054,276.817,276.9336,10167.0
2017-01-24 14:55:00,308.74,308.8,308.7,308.7,10716.0,276.9336,276.9874,276.8977,276.8977,10716.0
2017-01-24 15:00:00,308.7,308.97,308.7,308.79,5174.0,276.8977,277.1399,276.8977,276.9785,5174.0
2017-01-24 15:05:00,308.79,308.84,308.69,308.84,7500.0,276.9785,277.0233,276.8888,277.0233,7500.0
2017-01-24 15:10:00,308.8,308.9,308.77,308.79,4861.0,276.9874,277.0771,276.9605,276.9785,4861.0
2017-01-24 15:15:00,308.79,308.79,308.52,308.57,6269.0,276.9785,276.9785,276.7363,276.7811,6269.0
2017-01-24 15:20:00,308.57,308.59,308.49,308.54,8192.0,276.7811,276.7991,276.7094,276.7542,8192.0
2017-01-24 15:25:00,308.52,308.57,308.3,308.45,7551.0,276.7363,276.7811,276.539,276.6735,7551.0
2017-01-24 15:30:00,308.46,308.52,308.41,308.49,9086.0,276.6825,276.7363,276.6376,276.7094,9086.0
2017-01-24 15:35:00,308.52,308.58,308.43,308.56,10236.0,276.7363,276.7901,276.6556,276.7722,10236.0
2017-01-24 15:40:00,308.58,308.64,308.51,308.64,16393.0,276.7901,276.8439,276.7273,276.8439,16393.0
2017-01-24 15:45:00,308.64,308.83,308.64,308.73,44157.0,276.8439,277.0144,276.8439,276.9247,44157.0
2017-01-24 15:50:00,308.77,308.81,308.57,308.57,32107.0,276.9605,276.9964,276.7811,276.7811,32107.0
2017-01-24 15:55:00,308.55,308.6,308.29,308.38,153758.0,276.7632,276.8081,276.53,276.6107,153758.0
2017-01-25 09:30:00,309.77,310.49,309.69,310.26,54572.0,277.8575,278.5033,277.7858,278.297,54572.0
2017-01-25 09:35:00,310.29,310.61,310.12,310.34,32519.0,278.3239,278.611,278.1715,278.3688,32519.0
2017-01-25 09:40:00,310.33,310.33,309.82,310.09,11707.0,278.3598,278.3598,277.9024,278.1446,11707.0
2017-01-25 09:45:00,310.13,310.36,310.03,310.21,15278.0,278.1804,278.3867,278.0907,278.2522,15278.0
2017-01-25 09:50:00,310.2,310.71,310.18,310.68,9423.0,278.2432,278.7007,278.2253,278.6738,9423.0
2017-01-25 09:55:00,310.62,310.83,310.57,310.76,16011.0,278.62,278.8083,278.5751,278.7455,16011.0
2017-01-25 10:00:00,310.75,310.91,310.61,310.61,16351.0,278.7366,278.8801,278.611,278.611,16351.0
2017-01-25 10:05:00,310.69,311.0,310.63,310.92,16563.0,278.6827,278.9608,278.6289,278.889,16563.0
2017-01-25 10:10:00,310.86,311.03,310.76,310.87,12520.0,278.8352,278.9877,278.7455,278.8442,12520.0
2017-01-25 10:15:00,310.86,311.11,310.63,310.93,53933.0,278.8352,279.0595,278.6289,278.898,53933.0
2017-01-25 10:20:00,310.9,310.99,310.67,310.71,18997.0,278.8711,278.9518,278.6648,278.7007,18997.0
2017-01-25 10:25:00,310.76,310.79,310.46,310.46,12564.0,278.7455,278.7724,278.4764,278.4764,12564.0
2017-01-25 10:30:00,310.37,310.44,310.35,310.35,5258.0,278.3957,278.4585,278.3778,278.3778,5258.0
2017-01-25 10:35:00,310.36,310.62,310.36,310.55,5881.0,278.3867,278.62,278.3867,278.5572,5881.0
2017-01-25 10:40:00,310.53,310.82,310.51,310.82,21965.0,278.5392,278.7993,278.5213,278.7993,21965.0
2017-01-25 10:45:00,310.76,310.76,310.44,310.52,5375.0,278.7455,278.7455,278.4585,278.5303,5375.0
2017-01-25 10:50:00,310.54,310.79,310.52,310.78,15333.0,278.5482,278.7724,278.5303,278.7635,15333.0
2017-01-25 10:55:00,310.75,310.77,310.56,310.64,7061.0,278.7366,278.7545,278.5661,278.6379,7061.0
2017-01-25 11:00:00,310.7,310.76,310.54,310.71,10239.0,278.6917,278.7455,278.5482,278.7007,10239.0
2017-01-25 11:05:00,310.74,310.93,310.64,310.65,16526.0,278.7276,278.898,278.6379,278.6469,16526.0
2017-01-25 11:10:00,310.64,310.71,310.4,310.4,6384.0,278.6379,278.7007,278.4226,278.4226,6384.0
2017-01-25 11:15:00,310.54,310.63,310.46,310.56,8625.0,278.5482,278.6289,278.4764,278.5661,8625.0
2017-01-25 11:20:00,310.54,310.54,310.34,310.47,14479.0,278.5482,278.5482,278.3688,278.4854,14479.0
2017-01-25 11:25:00,310.43,310.43,310.29,310.4,4615.0,278.4495,278.4495,278.3239,278.4226,4615.0
2017-01-25 11:30:00,310.37,310.37,310.1,310.13,6712.0,278.3957,278.3957,278.1535,278.1804,6712.0
2017-01-25 11:35:00,310.12,310.12,309.94,309.98,13933.0,278.1715,278.1715,278.01,278.0459,13933.0
2017-01-25 11:40:00,310.01,310.19,310.01,310.14,9445.0,278.0728,278.2342,278.0728,278.1894,9445.0
2017-01-25 11:45:00,310.11,310.18,310.05,310.15,3419.0,278.1625,278.2253,278.1087,278.1984,3419.0
2017-01-25 11:50:00,310.14,310.14,309.91,309.93,5761.0,278.1894,278.1894,277.9831,278.001,5761.0
2017-01-25 11:55:00,309.99,310.11,309.96,310.09,11794.0,278.0549,278.1625,278.0279,278.1446,11794.0
2017-01-25 12:00:00,310.05,310.12,310.01,310.07,8263.0,278.1087,278.1715,278.0728,278.1266,8263.0
2017-01-25 12:05:00,310.05,310.24,310.05,310.13,7959.0,278.1087,278.2791,278.1087,278.1804,7959.0
2017-01-25 12:10:00,310.11,310.24,310.02,310.24,12472.0,278.1625,278.2791,278.0818,278.2791,12472.0
2017-01-25 12:15:00,310.19,310.19,310.01,310.1,9215.0,278.2342,278.2342,278.0728,278.1535,9215.0
2017-01-25 12:20:00,310.1,310.14,310.04,310.06,6114.0,278.1535,278.1894,278.0997,278.1176,6114.0
2017-01-25 12:25:00,310.05,310.16,310.01,310.13,15844.0,278.1087,278.2073,278.0728,278.1804,15844.0
2017-01-25 12:30:00,310.1,310.13,310.0,310.07,7140.0,278.1535,278.1804,278.0638,278.1266,7140.0
2017-01-25 12:35:00,310.12,310.16,310.03,310.08,10102.0,278.1715,278.2073,278.0907,278.1356,10102.0
2017-01-25 12:40:00,310.1,310.19,310.03,310.04,13692.0,278.1535,278.2342,278.0907,278.0997,13692.0
2017-01-25 12:45:00,310.05,310.08,309.9,309.98,6529.0,278.1087,278.1356,277.9741,278.0459,6529.0
2017-01-25 12:50:00,309.98,310.04,309.93,310.0,6976.0,278.0459,278.0997,278.001,278.0638,6976.0
2017-01-25 12:55:00,309.99,310.15,309.92,310.14,6946.0,278.0549,278.1984,277.9921,278.1894,6946.0
2017-01-25 13:00:00,310.11,310.25,310.11,310.18,18523.0,278.1625,278.2881,278.1625,278.2253,18523.0
2017-01-25 13:05:00,310.15,310.2,310.11,310.18,6220.0,278.1984,278.2432,278.1625,278.2253,6220.0
2017-01-25 13:10:00,310.18,310.29,310.17,310.25,9889.0,278.2253,278.3239,278.2163,278.2881,9889.0
2017-01-25 13:15:00,310.22,310.31,310.21,310.27,16426.0,278.2612,278.3419,278.2522,278.306,16426.0
2017-01-25 13:20:00,310.29,310.32,310.23,310.28,5158.0,278.3239,278.3509,278.2701,278.315,5158.0
2017-01-25 13:25:00,310.24,310.3,310.2,310.21,7186.0,278.2791,278.3329,278.2432,278.2522,7186.0
2017-01-25 13:30:00,310.22,310.24,310.04,310.16,7730.0,278.2612,278.2791,278.0997,278.2073,7730.0
2017-01-25 13:35:00,310.22,310.31,310.22,310.31,4714.0,278.2612,278.3419,278.2612,278.3419,4714.0
2017-01-25 13:40:00,310.34,310.64,310.34,310.58,26139.0,278.3688,278.6379,278.3688,278.5841,26139.0
2017-01-25 13:45:00,310.56,310.56,310.36,310.46,9073.0,278.5661,278.5661,278.3867,278.4764,9073.0
2017-01-25 13:50:00,310.44,310.64,310.42,310.61,19564.0,278.4585,278.6379,278.4406,278.611,19564.0
2017-01-25 13:55:00,310.6,310.66,310.54,310.61,7514.0,278.602,278.6558,278.5482,278.611,7514.0
2017-01-25 14:00:00,310.62,310.73,310.54,310.58,17450.0,278.62,278.7186,278.5482,278.5841,17450.0
2017-01-25 14:05:00,310.58,310.7,310.52,310.66,7227.0,278.5841,278.6917,278.5303,278.6558,7227.0
2017-01-25 14:10:00,310.65,310.65,310.53,310.53,6593.0,278.6469,278.6469,278.5392,278.5392,6593.0
2017-01-25 14:15:00,310.53,310.7,310.51,310.66,14484.0,278.5392,278.6917,278.5213,278.6558,14484.0
2017-01-25 14:20:00,310.68,310.72,310.62,310.65,7859.0,278.6738,278.7096,278.62,278.6469,7859.0
2017-01-25 14:25:00,310.67,310.76,310.65,310.67,10725.0,278.6648,278.7455,278.6469,278.6648,10725.0
2017-01-25 14:30:00,310.66,310.71,310.46,310.53,9922.0,278.6558,278.7007,278.4764,278.5392,9922.0
2017-01-25 14:35:00,310.52,310.64,310.52,310.53,17672.0,278.5303,278.6379,278.5303,278.5392,17672.0
2017-01-25 14:40:00,310.54,310.57,310.35,310.38,10434.0,278.5482,278.5751,278.3778,278.4047,10434.0
2017-01-25 14:45:00,310.38,310.55,310.37,310.53,9375.0,278.4047,278.5572,278.3957,278.5392,9375.0
2017-01-25 14:50:00,310.53,310.55,310.45,310.47,8613.0,278.5392,278.5572,278.4675,278.4854,8613.0
2017-01-25 14:55:00,310.48,310.5,310.37,310.38,7391.0,278.4944,278.5123,278.3957,278.4047,7391.0
2017-01-25 15:00:00,310.39,310.54,310.35,310.54,15242.0,278.4136,278.5482,278.3778,278.5482,15242.0
2017-01-25 15:05:00,310.5,310.5,310.38,310.47,15648.0,278.5123,278.5123,278.4047,278.4854,15648.0
2017-01-25 15:10:00,310.46,310.63,310.45,310.59,23842.0,278.4764,278.6289,278.4675,278.593,23842.0
2017-01-25 15:15:00,310.6,310.62,310.36,310.36,45130.0,278.602,278.62,278.3867,278.3867,45130.0
2017-01-25 15:20:00,310.38,310.64,310.36,310.63,28686.0,278.4047,278.6379,278.3867,278.6289,28686.0
2017-01-25 15:25:00,310.65,310.72,310.59,310.71,25420.0,278.6469,278.7096,278.593,278.7007,25420.0
2017-01-25 15:30:00,310.7,310.7,310.61,310.7,22052.0,278.6917,278.6917,278.611,278.6917,22052.0
2017-01-25 15:35:00,310.68,310.89,310.68,310.84,48789.0,278.6738,278.8621,278.6738,278.8173,48789.0
2017-01-25 15:40:00,310.84,311.11,310.83,311.04,30570.0,278.8173,279.0595,278.8083,278.9967,30570.0
2017-01-25 15:45:00,311.03,311.06,310.97,310.99,29017.0,278.9877,279.0146,278.9339,278.9518,29017.0
2017-01-25 15:50:00,310.98,311.07,310.96,310.99,54342.0,278.9429,279.0236,278.9249,278.9518,54342.0
2017-01-25 15:55:00,310.99,310.99,310.7,310.82,112260.0,278.9518,278.9518,278.6917,278.7993,112260.0
2017-01-26 09:30:00,311.43,311.51,310.72,311.51,45808.0,279.3465,279.4183,278.7096,279.4183,45808.0
2017-01-26 09:35:00,311.46,311.77,311.31,311.37,25124.0,279.3734,279.6515,279.2389,279.2927,25124.0
2017-01-26 09:40:00,311.3,311.35,310.92,311.06,15312.0,279.2299,279.2747,278.889,279.0146,15312.0
2017-01-26 09:45:00,311.14,311.27,310.85,311.27,21757.0,279.0864,279.203,278.8263,279.203,21757.0
2017-01-26 09:50:00,311.14,311.42,311.14,311.41,9404.0,279.0864,279.3375,279.0864,279.3286,9404.0
2017-01-26 09:55:00,311.4,311.66,311.33,311.62,4789.0,279.3196,279.5528,279.2568,279.5169,4789.0
2017-01-26 10:00:00,311.58,311.62,311.27,311.39,22484.0,279.4811,279.5169,279.203,279.3106,22484.0
2017-01-26 10:05:00,311.42,311.42,311.08,311.21,8640.0,279.3375,279.3375,279.0326,279.1492,8640.0
2017-01-26 10:10:00,311.42,311.42,310.94,311.21,4624.0,279.3375,279.3375,278.907,279.1492,4624.0
2017-01-26 10:15:00,311.16,311.37,311.08,311.08,2567.0,279.1043,279.2927,279.0326,279.0326,2567.0
2017-01-26 10:20:00,311.1,311.18,310.7,310.7,9680.0,279.0505,279.1223,278.6917,278.6917,9680.0
2017-01-26 10:25:00,310.63,310.93,310.63,310.77,6517.0,278.6289,278.898,278.6289,278.7545,6517.0
2017-01-26 10:30:00,310.7,310.99,310.7,310.86,3137.0,278.6917,278.9518,278.6917,278.8352,3137.0
2017-01-26 10:35:00,310.89,311.22,310.89,311.09,9888.0,278.8621,279.1581,278.8621,279.0415,9888.0
2017-01-26 10:40:00,311.07,311.07,310.55,310.55,3841.0,279.0236,279.0236,278.5572,278.5572,3841.0
2017-01-26 10:45:00,310.48,310.63,310.37,310.38,20560.0,278.4944,278.6289,278.3957,278.4047,20560.0
2017-01-26 10:50:00,310.4,310.4,310.21,310.21,2988.0,278.4226,278.4226,278.2522,278.2522,2988.0
2017-01-26 10:55:00,310.3,310.36,310.04,310.17,25010.0,278.3329,278.3867,278.0997,278.2163,25010.0
2017-01-26 11:00:00,310.16,310.19,310.06,310.14,4022.0,278.2073,278.2342,278.1176,278.1894,4022.0
2017-01-26 11:05:00,310.17,310.25,310.08,310.25,4212.0,278.2163,278.2881,278.1356,278.2881,4212.0
2017-01-26 11:10:00,310.26,310.35,310.11,310.31,3253.0,278.297,278.3778,278.1625,278.3419,3253.0
2017-01-26 11:15:00,310.31,310.31,309.81,309.87,5114.0,278.3419,278.3419,277.8934,277.9472,5114.0
2017-01-26 11:20:00,309.84,309.85,309.64,309.64,4440.0,277.9203,277.9293,277.7409,277.7409,4440.0
2017-01-26 11:25:00,309.6,309.98,309.6,309.89,2000.0,277.705,278.0459,277.705,277.9652,2000.0
2017-01-26 11:30:00,309.68,309.88,309.68,309.88,1500.0,277.7768,277.9562,277.7768,277.9562,1500.0
2017-01-26 11:35:00,309.94,309.94,309.76,309.92,1386.0,278.01,278.01,277.8485,277.9921,1386.0
2017-01-26 11:40:00,309.89,310.07,309.85,310.07,4528.0,277.9652,278.1266,277.9293,278.1266,4528.0
2017-01-26 11:45:00,310.05,310.27,309.99,310.0,7302.0,278.1087,278.306,278.0549,278.0638,7302.0
2017-01-26 11:50:00,309.92,310.08,309.92,310.08,6500.0,277.9921,278.1356,277.9921,278.1356,6500.0
2017-01-26 11:55:00,309.94,309.98,309.9,309.98,587.0,278.01,278.0459,277.9741,278.0459,587.0
2017-01-26 12:00:00,309.89,309.9,309.65,309.67,2156.0,277.9652,277.9741,277.7499,277.7678,2156.0
2017-01-26 12:05:00,309.67,309.74,309.6,309.74,950.0,277.7678,277.8306,277.705,277.8306,950.0
2017-01-26 12:10:00,309.84,309.89,309.75,309.89,1200.0,277.9203,277.9652,277.8396,277.9652,1200.0
2017-01-26 12:15:00,309.88,309.88,309.83,309.83,1800.0,277.9562,277.9562,277.9113,277.9113,1800.0
2017-01-26 12:20:00,309.75,309.76,309.67,309.73,5936.0,277.8396,277.8485,277.7678,277.8216,5936.0
2017-01-26 12:25:00,309.79,309.8,309.64,309.65,13816.0,277.8755,277.8844,277.7409,277.7499,13816.0
2017-01-26 12:30:00,309.66,309.71,309.48,309.52,27972.0,277.7588,277.8037,277.5974,277.6333,27972.0
2017-01-26 12:35:00,309.49,309.52,309.39,309.52,9680.0,277.6064,277.6333,277.5167,277.6333,9680.0
2017-01-26 12:40:00,309.49,309.6,309.37,309.6,25493.0,277.6064,277.705,277.4987,277.705,25493.0
2017-01-26 12:45:00,309.59,309.71,309.53,309.7,9726.0,277.6961,277.8037,277.6422,277.7947,9726.0
2017-01-26 12:50:00,309.72,309.72,309.66,309.66,600.0,277.8127,277.8127,277.7588,277.7588,600.0
2017-01-26 12:55:00,309.76,309.77,309.66,309.69,1670.0,277.8485,277.8575,277.7588,277.7858,1670.0
2017-01-26 13:00:00,309.78,309.78,309.68,309.7,1740.0,277.8665,277.8665,277.7768,277.7947,1740.0
2017-01-26 13:05:00,309.77,309.82,309.72,309.78,2608.0,277.8575,277.9024,277.8127,277.8665,2608.0
2017-01-26 13:10:00,309.67,309.7,309.67,309.7,1532.0,277.7678,277.7947,277.7678,277.7947,1532.0
2017-01-26 13:15:00,309.64,309.65,309.42,309.42,4904.0,277.7409,277.7499,277.5436,277.5436,4904.0
2017-01-26 13:20:00,309.35,309.49,309.27,309.49,4294.0,277.4808,277.6064,277.409,277.6064,4294.0
2017-01-26 13:25:00,309.48,309.56,309.44,309.49,6309.0,277.5974,277.6692,277.5615,277.6064,6309.0
2017-01-26 13:30:00,309.5,309.57,309.48,309.53,2459.0,277.6153,277.6781,277.5974,277.6422,2459.0
2017-01-26 13:35:00,309.56,309.75,309.56,309.72,10831.0,277.6692,277.8396,277.6692,277.8127,10831.0
2017-01-26 13:40:00,309.73,309.77,309.66,309.76,3260.0,277.8216,277.8575,277.7588,277.8485,3260.0
2017-01-26 13:45:00,309.68,309.68,309.59,309.62,1871.0,277.7768,277.7768,277.6961,277.723,1871.0
2017-01-26 13:50:00,309.65,309.68,309.58,309.65,4551.0,277.7499,277.7768,277.6871,277.7499,4551.0
2017-01-26 13:55:00,309.67,309.76,309.67,309.76,4383.0,277.7678,277.8485,277.7678,277.8485,4383.0
2017-01-26 14:00:00,309.78,309.85,309.72,309.72,700.0,277.8665,277.9293,277.8127,277.8127,700.0
2017-01-26 14:05:00,309.74,309.74,309.65,309.69,3595.0,277.8306,277.8306,277.7499,277.7858,3595.0
2017-01-26 14:10:00,309.72,309.76,309.69,309.72,1853.0,277.8127,277.8485,277.7858,277.8127,1853.0
2017-01-26 14:15:00,309.7,309.76,309.7,309.75,1400.0,277.7947,277.8485,277.7947,277.8396,1400.0
2017-01-26 14:20:00,309.74,309.79,309.72,309.72,7048.0,277.8306,277.8755,277.8127,277.8127,7048.0
2017-01-26 14:25:00,309.76,310.09,309.75,310.05,26278.0,277.8485,278.1446,277.8396,278.1087,26278.0
2017-01-26 14:30:00,310.01,310.01,309.91,309.91,1215.0,278.0728,278.0728,277.9831,277.9831,1215.0
2017-01-26 14:35:00,309.91,310.09,309.91,309.91,5008.0,277.9831,278.1446,277.9831,277.9831,5008.0
2017-01-26 14:40:00,309.91,309.94,309.87,309.88,3608.0,277.9831,278.01,277.9472,277.9562,3608.0
2017-01-26 14:45:00,309.88,310.01,309.87,309.93,4334.0,277.9562,278.0728,277.9472,278.001,4334.0
2017-01-26 14:50:00,309.95,309.96,309.86,309.87,3105.0,278.019,278.0279,277.9382,277.9472,3105.0
2017-01-26 14:55:00,309.86,309.94,309.82,309.84,8117.0,277.9382,278.01,277.9024,277.9203,8117.0
2017-01-26 15:00:00,309.84,309.86,309.71,309.76,13152.0,277.9203,277.9382,277.8037,277.8485,13152.0
2017-01-26 15:05:00,309.79,309.84,309.68,309.75,32838.0,277.8755,277.9203,277.7768,277.8396,32838.0
2017-01-26 15:10:00,309.76,309.83,309.7,309.79,21438.0,277.8485,277.9113,277.7947,277.8755,21438.0
2017-01-26 15:15:00,309.79,309.83,309.75,309.78,4718.0,277.8755,277.9113,277.8396,277.8665,4718.0
2017-01-26 15:20:00,309.75,309.75,309.67,309.73,4845.0,277.8396,277.8396,277.7678,277.8216,4845.0
2017-01-26 15:25:00,309.81,309.94,309.81,309.87,3742.0,277.8934,278.01,277.8934,277.9472,3742.0
2017-01-26 15:30:00,309.87,309.98,309.8,309.98,9650.0,277.9472,278.0459,277.8844,278.0459,9650.0
2017-01-26 15:35:00,309.97,309.98,309.82,309.83,11278.0,278.0369,278.0459,277.9024,277.9113,11278.0
2017-01-26 15:40:00,309.84,309.84,309.63,309.71,15872.0,277.9203,277.9203,277.7319,277.8037,15872.0
2017-01-26 15:45:00,309.72,309.84,309.72,309.78,23312.0,277.8127,277.9203,277.8127,277.8665,23312.0
2017-01-26 15:50:00,309.78,309.91,309.66,309.8,27782.0,277.8665,277.9831,277.7588,277.8844,27782.0
2017-01-26 15:55:00,309.83,309.93,309.62,309.92,105484.0,277.9113,278.001,277.723,277.9921,105484.0
2017-01-27 09:30:00,310.27,310.79,309.58,309.59,47345.0,278.306,278.7724,277.6871,277.6961,47345.0
2017-01-27 09:35:00,309.62,309.85,309.22,309.66,22853.0,277.723,277.9293,277.3642,277.7588,22853.0
2017-01-27 09:40:00,309.37,309.45,309.19,309.3,4892.0,277.4987,277.5705,277.3373,277.4359,4892.0
2017-01-27 09:45:00,309.29,309.29,308.79,308.87,9769.0,277.427,277.427,276.9785,277.0502,9769.0
2017-01-27 09:50:00,308.77,308.96,308.74,308.92,4119.0,276.9605,277.131,276.9336,277.0951,4119.0
2017-01-27 09:55:00,308.86,308.86,308.39,308.8,4407.0,277.0413,277.0413,276.6197,276.9874,4407.0
2017-01-27 10:00:00,308.56,309.07,308.56,308.89,6500.0,276.7722,277.2296,276.7722,277.0682,6500.0
2017-01-27 10:05:00,308.98,309.13,308.78,308.81,11572.0,277.1489,277.2834,276.9695,276.9964,11572.0
2017-01-27 10:10:00,308.71,309.23,308.7,309.06,9592.0,276.9067,277.3731,276.8977,277.2207,9592.0
2017-01-27 10:15:00,309.04,309.04,308.59,308.7,20619.0,277.2027,277.2027,276.7991,276.8977,20619.0
2017-01-27 10:20:00,308.67,308.84,308.62,308.72,13169.0,276.8708,277.0233,276.826,276.9157,13169.0
2017-01-27 10:25:00,308.69,308.71,308.44,308.47,6056.0,276.8888,276.9067,276.6645,276.6914,6056.0
2017-01-27 10:30:00,308.51,308.7,308.44,308.53,13992.0,276.7273,276.8977,276.6645,276.7453,13992.0
2017-01-27 10:35:00,308.6,308.76,308.56,308.59,13441.0,276.8081,276.9516,276.7722,276.7991,13441.0
2017-01-27 10:40:00,308.56,308.76,308.54,308.76,4070.0,276.7722,276.9516,276.7542,276.9516,4070.0
2017-01-27 10:45:00,308.73,308.73,308.38,308.38,4843.0,276.9247,276.9247,276.6107,276.6107,4843.0
2017-01-27 10:50:00,308.4,308.41,308.28,308.31,6100.0,276.6287,276.6376,276.521,276.5479,6100.0
2017-01-27 10:55:00,308.24,308.24,307.81,307.86,8521.0,276.4851,276.4851,276.0994,276.1443,8521.0
2017-01-27 11:00:00,307.86,308.0,307.86,307.91,1900.0,276.1443,276.2699,276.1443,276.1891,1900.0
2017-01-27 11:05:00,307.99,308.0,307.85,307.85,6196.0,276.2609,276.2699,276.1353,276.1353,6196.0
2017-01-27 11:10:00,307.85,308.08,307.85,308.08,1850.0,276.1353,276.3416,276.1353,276.3416,1850.0
2017-01-27 11:15:00,308.08,308.2,307.97,308.19,14813.0,276.3416,276.4493,276.243,276.4403,14813.0
2017-01-27 11:20:00,308.18,308.21,308.08,308.09,1935.0,276.4313,276.4582,276.3416,276.3506,1935.0
2017-01-27 11:25:00,308.14,308.23,308.05,308.07,9788.0,276.3954,276.4762,276.3147,276.3327,9788.0
2017-01-27 11:30:00,307.99,308.03,307.89,308.03,3120.0,276.2609,276.2968,276.1712,276.2968,3120.0
2017-01-27 11:35:00,308.01,308.03,307.89,307.95,3700.0,276.2788,276.2968,276.1712,276.225,3700.0
2017-01-27 11:40:00,307.95,308.01,307.89,307.91,4359.0,276.225,276.2788,276.1712,276.1891,4359.0
2017-01-27 11:45:00,307.9,308.03,307.89,307.97,9861.0,276.1802,276.2968,276.1712,276.243,9861.0
2017-01-27 11:50:00,308.01,308.07,307.99,307.99,2704.0,276.2788,276.3327,276.2609,276.2609,2704.0
2017-01-27 11:55:00,308.01,308.25,307.92,308.23,8432.0,276.2788,276.4941,276.1981,276.4762,8432.0
2017-01-27 12:00:00,308.24,308.35,308.18,308.35,8505.0,276.4851,276.5838,276.4313,276.5838,8505.0
2017-01-27 12:05:00,308.37,308.38,308.18,308.24,5667.0,276.6017,276.6107,276.4313,276.4851,5667.0
2017-01-27 12:10:00,308.24,308.31,308.22,308.29,3940.0,276.4851,276.5479,276.4672,276.53,3940.0
2017-01-27 12:15:00,308.29,308.29,308.21,308.23,2600.0,276.53,276.53,276.4582,276.4762,2600.0
2017-01-27 12:20:00,308.21,308.26,308.15,308.23,12201.0,276.4582,276.5031,276.4044,276.4762,12201.0
2017-01-27 12:25:00,308.22,308.25,308.12,308.2,11664.0,276.4672,276.4941,276.3775,276.4493,11664.0
2017-01-27 12:30:00,308.16,308.26,308.15,308.16,2747.0,276.4134,276.5031,276.4044,276.4134,2747.0
2017-01-27 12:35:00,308.16,308.16,307.98,307.98,1544.0,276.4134,276.4134,276.2519,276.2519,1544.0
2017-01-27 12:40:00,307.98,308.0,307.72,307.76,27251.0,276.2519,276.2699,276.0187,276.0546,27251.0
2017-01-27 12:45:00,307.72,307.83,307.57,307.66,14745.0,276.0187,276.1174,275.8842,275.9649,14745.0
2017-01-27 12:50:00,307.72,307.9,307.7,307.9,6241.0,276.0187,276.1802,276.0008,276.1802,6241.0
2017-01-27 12:55:00,307.88,307.96,307.83,307.83,2651.0,276.1622,276.234,276.1174,276.1174,2651.0
2017-01-27 13:00:00,307.86,307.92,307.84,307.85,3406.0,276.1443,276.1981,276.1263,276.1353,3406.0
2017-01-27 13:05:00,307.77,307.94,307.74,307.92,10101.0,276.0636,276.216,276.0366,276.1981,10101.0
2017-01-27 13:10:00,307.94,307.97,307.83,307.88,4751.0,276.216,276.243,276.1174,276.1622,4751.0
2017-01-27 13:15:00,307.91,307.93,307.77,307.93,20276.0,276.1891,276.2071,276.0636,276.2071,20276.0
2017-01-27 13:20:00,307.93,308.03,307.93,308.02,16173.0,276.2071,276.2968,276.2071,276.2878,16173.0
2017-01-27 13:25:00,308.06,308.22,308.03,308.22,16097.0,276.3237,276.4672,276.2968,276.4672,16097.0
2017-01-27 13:30:00,308.27,308.29,308.16,308.21,6489.0,276.512,276.53,276.4134,276.4582,6489.0
2017-01-27 13:35:00,308.22,308.27,308.13,308.27,12055.0,276.4672,276.512,276.3865,276.512,12055.0
2017-01-27 13:40:00,308.26,308.43,308.21,308.43,11585.0,276.5031,276.6556,276.4582,276.6556,11585.0
2017-01-27 13:45:00,308.43,308.49,308.38,308.45,24833.0,276.6556,276.7094,276.6107,276.6735,24833.0
2017-01-27 13:50:00,308.45,308.49,308.25,308.31,9688.0,276.6735,276.7094,276.4941,276.5479,9688.0
2017-01-27 13:55:00,308.3,308.34,308.19,308.24,7030.0,276.539,276.5748,276.4403,276.4851,7030.0
2017-01-27 14:00:00,308.21,308.27,308.13,308.24,7094.0,276.4582,276.512,276.3865,276.4851,7094.0
2017-01-27 14:05:00,308.24,308.31,308.21,308.27,6261.0,276.4851,276.5479,276.4582,276.512,6261.0
2017-01-27 14:10:00,308.31,308.33,308.2,308.28,6416.0,276.5479,276.5659,276.4493,276.521,6416.0
2017-01-27 14:15:00,308.22,308.38,308.22,308.3,7988.0,276.4672,276.6107,276.4672,276.539,7988.0
2017-01-27 14:20:00,308.3,308.38,308.25,308.36,15295.0,276.539,276.6107,276.4941,276.5928,15295.0
2017-01-27 14:25:00,308.34,308.43,308.34,308.38,19523.0,276.5748,276.6556,276.5748,276.6107,19523.0
2017-01-27 14:30:00,308.38,308.54,308.35,308.54,7418.0,276.6107,276.7542,276.5838,276.7542,7418.0
2017-01-27 14:35:00,308.54,308.56,308.36,308.37,7228.0,276.7542,276.7722,276.5928,276.6017,7228.0
2017-01-27 14:40:00,308.38,308.41,308.34,308.35,6990.0,276.6107,276.6376,276.5748,276.5838,6990.0
2017-01-27 14:45:00,308.35,308.42,308.28,308.32,8646.0,276.5838,276.6466,276.521,276.5569,8646.0
2017-01-27 14:50:00,308.31,308.31,308.22,308.28,10352.0,276.5479,276.5479,276.4672,276.521,10352.0
2017-01-27 14:55:00,308.25,308.29,308.22,308.27,13908.0,276.4941,276.53,276.4672,276.512,13908.0
2017-01-27 15:00:00,308.28,308.28,308.15,308.22,17869.0,276.521,276.521,276.4044,276.4672,17869.0
2017-01-27 15:05:00,308.23,308.23,308.13,308.19,26092.0,276.4762,276.4762,276.3865,276.4403,26092.0
2017-01-27 15:10:00,308.12,308.15,308.09,308.09,42734.0,276.3775,276.4044,276.3506,276.3506,42734.0
2017-01-27 15:15:00,308.11,308.21,308.11,308.19,4931.0,276.3685,276.4582,276.3685,276.4403,4931.0
2017-01-27 15:20:00,308.16,308.22,308.14,308.17,6941.0,276.4134,276.4672,276.3954,276.4223,6941.0
2017-01-27 15:25:00,308.16,308.17,307.9,307.9,4252.0,276.4134,276.4223,276.1802,276.1802,4252.0
2017-01-27 15:30:00,307.9,308.04,307.88,308.04,10519.0,276.1802,276.3057,276.1622,276.3057,10519.0
2017-01-27 15:35:00,308.0,308.13,308.0,308.11,12820.0,276.2699,276.3865,276.2699,276.3685,12820.0
2017-01-27 15:40:00,308.11,308.16,308.01,308.03,8284.0,276.3685,276.4134,276.2788,276.2968,8284.0
2017-01-27 15:45:00,308.03,308.25,308.01,308.23,23000.0,276.2968,276.4941,276.2788,276.4762,23000.0
2017-01-27 15:50:00,308.24,308.29,308.09,308.14,14478.0,276.4851,276.53,276.3506,276.3954,14478.0
2017-01-27 15:55:00,308.15,308.43,308.15,308.26,54787.0,276.4044,276.6556,276.4044,276.5031,54787.0
2017-01-30 09:30:00,306.51,306.55,304.93,305.32,63917.0,274.9334,274.9692,273.5161,273.866,63917.0
2017-01-30 09:35:00,305.33,305.64,305.12,305.15,126516.0,273.8749,274.153,273.6866,273.7135,126516.0
2017-01-30 09:40:00,305.09,305.29,304.41,304.57,60341.0,273.6597,273.839,273.0497,273.1932,60341.0
2017-01-30 09:45:00,304.51,304.61,304.06,304.09,54455.0,273.1394,273.2291,272.7358,272.7627,54455.0
2017-01-30 09:50:00,304.19,304.29,303.9,304.08,37266.0,272.8524,272.9421,272.5922,272.7537,37266.0
2017-01-30 09:55:00,304.11,304.53,304.09,304.44,36268.0,272.7806,273.1573,272.7627,273.0766,36268.0
2017-01-30 10:00:00,304.41,304.7,304.16,304.46,25959.0,273.0497,273.3098,272.8255,273.0946,25959.0
2017-01-30 10:05:00,304.43,304.61,304.05,304.1,19200.0,273.0676,273.2291,272.7268,272.7716,19200.0
2017-01-30 10:10:00,304.07,304.17,303.55,303.79,50398.0,272.7447,272.8344,272.2783,272.4936,50398.0
2017-01-30 10:15:00,303.86,303.87,303.28,303.31,16606.0,272.5564,272.5653,272.0361,272.063,16606.0
2017-01-30 10:20:00,303.37,303.6,303.15,303.57,65645.0,272.1168,272.3232,271.9195,272.2962,65645.0
2017-01-30 10:25:00,303.55,303.81,303.55,303.77,5070.0,272.2783,272.5115,272.2783,272.4756,5070.0
2017-01-30 10:30:00,303.82,303.95,303.66,303.85,9335.0,272.5205,272.6371,272.377,272.5474,9335.0
2017-01-30 10:35:00,303.91,303.91,303.37,303.55,15330.0,272.6012,272.6012,272.1168,272.2783,15330.0
2017-01-30 10:40:00,303.53,303.64,303.4,303.47,15075.0,272.2604,272.359,272.1438,272.2065,15075.0
2017-01-30 10:45:00,303.4,303.41,303.06,303.13,18358.0,272.1438,272.1527,271.8388,271.9016,18358.0
2017-01-30 10:50:00,303.17,303.3,302.93,302.95,19148.0,271.9374,272.0541,271.7222,271.7401,19148.0
2017-01-30 10:55:00,302.89,303.13,302.8,303.09,12894.0,271.6863,271.9016,271.6056,271.8657,12894.0
2017-01-30 11:00:00,303.06,303.29,303.06,303.16,32571.0,271.8388,272.0451,271.8388,271.9285,32571.0
2017-01-30 11:05:00,303.17,303.47,303.15,303.45,15827.0,271.9374,272.2065,271.9195,272.1886,15827.0
2017-01-30 11:10:00,303.5,303.99,303.49,303.99,18066.0,272.2335,272.673,272.2245,272.673,18066.0
2017-01-30 11:15:00,303.89,304.03,303.77,303.96,8820.0,272.5833,272.7089,272.4756,272.6461,8820.0
2017-01-30 11:20:00,304.07,304.16,303.82,303.82,21713.0,272.7447,272.8255,272.5205,272.5205,21713.0
2017-01-30 11:25:00,303.86,303.86,303.5,303.5,13146.0,272.5564,272.5564,272.2335,272.2335,13146.0
2017-01-30 11:30:00,303.45,303.58,303.44,303.58,11601.0,272.1886,272.3052,272.1796,272.3052,11601.0
2017-01-30 11:35:00,303.47,303.92,303.47,303.82,34910.0,272.2065,272.6102,272.2065,272.5205,34910.0
2017-01-30 11:40:00,303.96,304.09,303.91,303.98,15892.0,272.6461,272.7627,272.6012,272.664,15892.0
2017-01-30 11:45:00,303.98,304.2,303.97,304.2,6072.0,272.664,272.8613,272.655,272.8613,6072.0
2017-01-30 11:50:00,304.2,304.29,304.19,304.29,3719.0,272.8613,272.9421,272.8524,272.9421,3719.0
2017-01-30 11:55:00,304.26,304.46,304.26,304.42,13184.0,272.9152,273.0946,272.9152,273.0587,13184.0
2017-01-30 12:00:00,304.4,304.49,304.32,304.43,1864.0,273.0407,273.1215,272.969,273.0676,1864.0
2017-01-30 12:05:00,304.42,304.61,304.41,304.61,4281.0,273.0587,273.2291,273.0497,273.2291,4281.0
2017-01-30 12:10:00,304.51,304.51,304.26,304.51,9248.0,273.1394,273.1394,272.9152,273.1394,9248.0
2017-01-30 12:15:00,304.56,304.65,304.5,304.65,13500.0,273.1843,273.265,273.1304,273.265,13500.0
2017-01-30 12:20:00,304.67,304.69,304.44,304.6,32183.0,273.2829,273.3009,273.0766,273.2201,32183.0
2017-01-30 12:25:00,304.72,304.72,304.53,304.6,9175.0,273.3278,273.3278,273.1573,273.2201,9175.0
2017-01-30 12:30:00,304.44,304.48,304.32,304.41,4893.0,273.0766,273.1125,272.969,273.0497,4893.0
2017-01-30 12:35:00,304.43,304.57,304.39,304.57,7446.0,273.0676,273.1932,273.0318,273.1932,7446.0
2017-01-30 12:40:00,304.5,304.5,304.39,304.45,7325.0,273.1304,273.1304,273.0318,273.0856,7325.0
2017-01-30 12:45:00,304.43,304.46,304.35,304.38,5731.0,273.0676,273.0946,272.9959,273.0228,5731.0
2017-01-30 12:50:00,304.33,304.46,304.32,304.43,1499.0,272.9779,273.0946,272.969,273.0676,1499.0
2017-01-30 12:55:00,304.46,304.47,304.32,304.4,10961.0,273.0946,273.1035,272.969,273.0407,10961.0
2017-01-30 13:00:00,304.57,304.57,304.44,304.45,3821.0,273.1932,273.1932,273.0766,273.0856,3821.0
2017-01-30 13:05:00,304.4,304.7,304.4,304.62,4755.0,273.0407,273.3098,273.0407,273.2381,4755.0
2017-01-30 13:10:00,304.66,304.66,304.39,304.44,3583.0,273.2739,273.2739,273.0318,273.0766,3583.0
2017-01-30 13:15:00,304.46,304.46,304.36,304.42,1400.0,273.0946,273.0946,273.0049,273.0587,1400.0
2017-01-30 13:20:00,304.41,304.56,304.41,304.43,3081.0,273.0497,273.1843,273.0497,273.0676,3081.0
2017-01-30 13:25:00,304.45,304.63,304.44,304.63,1800.0,273.0856,273.247,273.0766,273.247,1800.0
2017-01-30 13:30:00,304.64,304.64,304.46,304.5,950.0,273.256,273.256,273.0946,273.1304,950.0
2017-01-30 13:35:00,304.54,304.54,304.35,304.37,6189.0,273.1663,273.1663,272.9959,273.0138,6189.0
2017-01-30 13:40:00,304.38,304.53,304.3,304.42,2960.0,273.0228,273.1573,272.951,273.0587,2960.0
2017-01-30 13:45:00,304.41,304.58,304.35,304.58,3817.0,273.0497,273.2022,272.9959,273.2022,3817.0
2017-01-30 13:50:00,304.47,304.56,304.39,304.56,2551.0,273.1035,273.1843,273.0318,273.1843,2551.0
2017-01-30 13:55:00,304.58,304.63,304.48,304.63,6516.0,273.2022,273.247,273.1125,273.247,6516.0
2017-01-30 14:00:00,304.68,305.02,304.68,304.94,17388.0,273.2919,273.5969,273.2919,273.5251,17388.0
2017-01-30 14:05:00,304.96,305.08,304.81,305.08,13281.0,273.543,273.6507,273.4085,273.6507,13281.0
2017-01-30 14:10:00,305.01,305.22,305.01,305.22,11300.0,273.5879,273.7763,273.5879,273.7763,11300.0
2017-01-30 14:15:00,305.13,305.15,305.01,305.13,7302.0,273.6955,273.7135,273.5879,273.6955,7302.0
2017-01-30 14:20:00,305.2,305.22,305.17,305.2,4115.0,273.7583,273.7763,273.7314,273.7583,4115.0
2017-01-30 14:25:00,305.21,305.58,305.21,305.58,20136.0,273.7673,274.0992,273.7673,274.0992,20136.0
2017-01-30 14:30:00,305.56,305.69,305.54,305.6,10526.0,274.0812,274.1978,274.0633,274.1171,10526.0
2017-01-30 14:35:00,305.58,305.61,305.55,305.56,4844.0,274.0992,274.1261,274.0723,274.0812,4844.0
2017-01-30 14:40:00,305.58,305.59,305.33,305.51,10736.0,274.0992,274.1081,273.8749,274.0364,10736.0
2017-01-30 14:45:00,305.53,305.53,305.38,305.41,18993.0,274.0543,274.0543,273.9198,273.9467,18993.0
2017-01-30 14:50:00,305.42,305.53,305.4,305.46,3779.0,273.9557,274.0543,273.9377,273.9915,3779.0
2017-01-30 14:55:00,305.5,305.62,305.45,305.62,9148.0,274.0274,274.135,273.9826,274.135,9148.0
2017-01-30 15:00:00,305.61,305.64,305.34,305.34,3245.0,274.1261,274.153,273.8839,273.8839,3245.0
2017-01-30 15:05:00,305.37,305.47,305.29,305.32,7754.0,273.9108,274.0005,273.839,273.866,7754.0
2017-01-30 15:10:00,305.33,305.37,305.25,305.36,1200.0,273.8749,273.9108,273.8032,273.9018,1200.0
2017-01-30 15:15:00,305.28,305.38,305.16,305.38,17756.0,273.8301,273.9198,273.7224,273.9198,17756.0
2017-01-30 15:20:00,305.39,305.44,305.26,305.27,11414.0,273.9287,273.9736,273.8121,273.8211,11414.0
2017-01-30 15:25:00,305.23,305.35,305.22,305.35,12766.0,273.7852,273.8929,273.7763,273.8929,12766.0
2017-01-30 15:30:00,305.43,305.59,305.38,305.53,11957.0,273.9646,274.1081,273.9198,274.0543,11957.0
2017-01-30 15:35:00,305.48,305.5,305.23,305.23,23221.0,274.0095,274.0274,273.7852,273.7852,23221.0
2017-01-30 15:40:00,305.15,305.43,305.13,305.43,13993.0,273.7135,273.9646,273.6955,273.9646,13993.0
2017-01-30 15:45:00,305.44,305.66,305.44,305.58,13809.0,273.9736,274.1709,273.9736,274.0992,13809.0
2017-01-30 15:50:00,305.57,305.84,305.57,305.77,20767.0,274.0902,274.3324,274.0902,274.2696,20767.0
2017-01-30 15:55:00,305.78,306.02,305.71,305.71,133058.0,274.2786,274.4938,274.2158,274.2158,133058.0
2017-01-31 09:30:00,305.22,305.57,305.08,305.34,39548.0,273.7763,274.0902,273.6507,273.8839,39548.0
2017-01-31 09:35:00,305.38,305.88,305.38,305.67,67512.0,273.9198,274.3683,273.9198,274.1799,67512.0
2017-01-31 09:40:00,305.6,305.6,305.16,305.44,32193.0,274.1171,274.1171,273.7224,273.9736,32193.0
2017-01-31 09:45:00,305.38,305.43,304.84,305.02,15629.0,273.9198,273.9646,273.4354,273.5969,15629.0
2017-01-31 09:50:00,305.01,305.01,304.46,304.49,25870.0,273.5879,273.5879,273.0946,273.1215,25870.0
2017-01-31 09:55:00,304.51,304.61,304.29,304.61,11125.0,273.1394,273.2291,272.9421,273.2291,11125.0
2017-01-31 10:00:00,304.56,304.62,303.94,303.96,41553.0,273.1843,273.2381,272.6281,272.6461,41553.0
2017-01-31 10:05:00,304.1,304.62,304.02,304.42,15764.0,272.7716,273.2381,272.6999,273.0587,15764.0
2017-01-31 10:10:00,304.34,304.47,304.09,304.27,14993.0,272.9869,273.1035,272.7627,272.9241,14993.0
2017-01-31 10:15:00,304.24,304.61,304.2,304.44,7996.0,272.8972,273.2291,272.8613,273.0766,7996.0
2017-01-31 10:20:00,304.62,304.99,304.62,304.8,16975.0,273.2381,273.57,273.2381,273.3995,16975.0
2017-01-31 10:25:00,304.79,305.01,304.52,304.53,9585.0,273.3906,273.5879,273.1484,273.1573,9585.0
2017-01-31 10:30:00,304.57,305.04,304.57,305.01,4072.0,273.1932,273.6148,273.1932,273.5879,4072.0
2017-01-31 10:35:00,305.03,305.17,304.94,304.95,4200.0,273.6058,273.7314,273.5251,273.5341,4200.0
2017-01-31 10:40:00,304.85,304.93,304.49,304.52,8790.0,273.4444,273.5161,273.1215,273.1484,8790.0
2017-01-31 10:45:00,304.55,304.8,304.48,304.48,12230.0,273.1753,273.3995,273.1125,273.1125,12230.0
2017-01-31 10:50:00,304.62,304.63,304.46,304.54,3141.0,273.2381,273.247,273.0946,273.1663,3141.0
2017-01-31 10:55:00,304.6,304.73,304.53,304.71,8790.0,273.2201,273.3367,273.1573,273.3188,8790.0
2017-01-31 11:00:00,304.69,304.86,304.61,304.81,4190.0,273.3009,273.4533,273.2291,273.4085,4190.0
2017-01-31 11:05:00,304.9,305.06,304.86,304.87,2611.0,273.4892,273.6327,273.4533,273.4623,2611.0
2017-01-31 11:10:00,304.81,304.9,304.77,304.81,4350.0,273.4085,273.4892,273.3726,273.4085,4350.0
2017-01-31 11:15:00,304.95,305.09,304.95,304.95,5168.0,273.5341,273.6597,273.5341,273.5341,5168.0
2017-01-31 11:20:00,304.94,304.94,304.83,304.94,1817.0,273.5251,273.5251,273.4264,273.5251,1817.0
2017-01-31 11:25:00,304.89,304.89,304.64,304.67,6992.0,273.4803,273.4803,273.256,273.2829,6992.0
2017-01-31 11:30:00,304.75,304.85,304.46,304.51,11602.0,273.3547,273.4444,273.0946,273.1394,11602.0
2017-01-31 11:35:00,304.39,304.66,304.33,304.57,3826.0,273.0318,273.2739,272.9779,273.1932,3826.0
2017-01-31 11:40:00,304.56,304.65,304.54,304.6,2620.0,273.1843,273.265,273.1663,273.2201,2620.0
2017-01-31 11:45:00,304.58,304.63,304.36,304.37,12631.0,273.2022,273.247,273.0049,273.0138,12631.0
2017-01-31 11:50:00,304.39,304.67,304.39,304.63,3478.0,273.0318,273.2829,273.0318,273.247,3478.0
2017-01-31 11:55:00,304.65,304.7,304.42,304.45,4385.0,273.265,273.3098,273.0587,273.0856,4385.0
2017-01-31 12:00:00,304.52,304.61,304.51,304.53,2420.0,273.1484,273.2291,273.1394,273.1573,2420.0
2017-01-31 12:05:00,304.47,304.76,304.47,304.76,1740.0,273.1035,273.3636,273.1035,273.3636,1740.0
2017-01-31 12:10:00,304.7,304.86,304.69,304.86,3804.0,273.3098,273.4533,273.3009,273.4533,3804.0
2017-01-31 12:15:00,304.89,305.03,304.88,304.94,12565.0,273.4803,273.6058,273.4713,273.5251,12565.0
2017-01-31 12:20:00,304.98,305.09,304.93,304.95,14449.0,273.561,273.6597,273.5161,273.5341,14449.0
2017-01-31 12:25:00,304.99,305.13,304.97,305.03,4046.0,273.57,273.6955,273.552,273.6058,4046.0
2017-01-31 12:30:00,305.1,305.1,304.88,304.95,3444.0,273.6686,273.6686,273.4713,273.5341,3444.0
2017-01-31 12:35:00,304.94,304.94,304.85,304.85,3042.0,273.5251,273.5251,273.4444,273.4444,3042.0
2017-01-31 12:40:00,304.84,305.08,304.84,305.08,1023.0,273.4354,273.6507,273.4354,273.6507,1023.0
2017-01-31 12:45:00,305.06,305.23,305.06,305.19,8557.0,273.6327,273.7852,273.6327,273.7493,8557.0
2017-01-31 12:50:00,305.21,305.24,305.14,305.14,3497.0,273.7673,273.7942,273.7045,273.7045,3497.0
2017-01-31 12:55:00,305.07,305.14,305.03,305.14,17059.0,273.6417,273.7045,273.6058,273.7045,17059.0
2017-01-31 13:00:00,305.09,305.1,304.78,304.84,2453.0,273.6597,273.6686,273.3816,273.4354,2453.0
2017-01-31 13:05:00,304.83,304.88,304.8,304.85,14666.0,273.4264,273.4713,273.3995,273.4444,14666.0
2017-01-31 13:10:00,304.8,304.8,304.45,304.62,5347.0,273.3995,273.3995,273.0856,273.2381,5347.0
2017-01-31 13:15:00,304.69,304.77,304.69,304.73,8773.0,273.3009,273.3726,273.3009,273.3367,8773.0
2017-01-31 13:20:00,304.73,305.04,304.73,305.04,15751.0,273.3367,273.6148,273.3367,273.6148,15751.0
2017-01-31 13:25:00,305.09,305.21,305.04,305.18,9981.0,273.6597,273.7673,273.6148,273.7404,9981.0
2017-01-31 13:30:00,305.23,305.3,305.22,305.22,10161.0,273.7852,273.848,273.7763,273.7763,10161.0
2017-01-31 13:35:00,305.25,305.31,305.19,305.3,12398.0,273.8032,273.857,273.7493,273.848,12398.0
2017-01-31 13:40:00,305.32,305.32,305.15,305.23,18899.0,273.866,273.866,273.7135,273.7852,18899.0
2017-01-31 13:45:00,305.18,305.26,304.96,304.97,24010.0,273.7404,273.8121,273.543,273.552,24010.0
2017-01-31 13:50:00,304.95,305.08,304.89,304.97,15046.0,273.5341,273.6507,273.4803,273.552,15046.0
2017-01-31 13:55:00,305.0,305.01,304.8,304.97,10693.0,273.5789,273.5879,273.3995,273.552,10693.0
2017-01-31 14:00:00,304.95,305.11,304.95,305.01,17658.0,273.5341,273.6776,273.5341,273.5879,17658.0
2017-01-31 14:05:00,304.98,305.1,304.88,304.91,23780.0,273.561,273.6686,273.4713,273.4982,23780.0
2017-01-31 14:10:00,304.92,305.04,304.91,304.93,6539.0,273.5072,273.6148,273.4982,273.5161,6539.0
2017-01-31 14:15:00,305.0,305.11,304.97,305.08,16577.0,273.5789,273.6776,273.552,273.6507,16577.0
2017-01-31 14:20:00,305.06,305.26,305.06,305.26,9446.0,273.6327,273.8121,273.6327,273.8121,9446.0
2017-01-31 14:25:00,305.28,305.38,305.2,305.34,17394.0,273.8301,273.9198,273.7583,273.8839,17394.0
2017-01-31 14:30:00,305.34,305.34,305.19,305.2,9494.0,273.8839,273.8839,273.7493,273.7583,9494.0
2017-01-31 14:35:00,305.21,305.44,305.21,305.43,12325.0,273.7673,273.9736,273.7673,273.9646,12325.0
2017-01-31 14:40:00,305.47,305.68,305.43,305.67,15836.0,274.0005,274.1889,273.9646,274.1799,15836.0
2017-01-31 14:45:00,305.61,305.96,305.61,305.94,23089.0,274.1261,274.44,274.1261,274.4221,23089.0
2017-01-31 14:50:00,305.92,306.03,305.91,306.03,19490.0,274.4041,274.5028,274.3952,274.5028,19490.0
2017-01-31 14:55:00,306.03,306.18,305.97,306.12,15547.0,274.5028,274.6374,274.449,274.5835,15547.0
2017-01-31 15:00:00,306.14,306.41,306.14,306.41,24101.0,274.6015,274.8437,274.6015,274.8437,24101.0
2017-01-31 15:05:00,306.37,306.52,306.37,306.5,23723.0,274.8078,274.9423,274.8078,274.9244,23723.0
2017-01-31 15:10:00,306.5,306.78,306.48,306.78,13324.0,274.9244,275.1755,274.9065,275.1755,13324.0
2017-01-31 15:15:00,306.78,306.83,306.57,306.58,22914.0,275.1755,275.2204,274.9872,274.9962,22914.0
2017-01-31 15:20:00,306.61,306.76,306.58,306.74,20158.0,275.0231,275.1576,274.9962,275.1397,20158.0
2017-01-31 15:25:00,306.74,306.77,306.54,306.58,45476.0,275.1397,275.1666,274.9603,274.9962,45476.0
2017-01-31 15:30:00,306.57,306.91,306.57,306.86,97674.0,274.9872,275.2922,274.9872,275.2473,97674.0
2017-01-31 15:35:00,306.84,306.94,306.81,306.86,47435.0,275.2294,275.3191,275.2025,275.2473,47435.0
2017-01-31 15:40:00,306.85,307.13,306.83,307.04,53484.0,275.2383,275.4895,275.2204,275.4088,53484.0
2017-01-31 15:45:00,307.08,307.23,306.86,306.86,49452.0,275.4446,275.5792,275.2473,275.2473,49452.0
2017-01-31 15:50:00,306.9,306.98,306.7,306.77,88205.0,275.2832,275.3549,275.1038,275.1666,88205.0
2017-01-31 15:55:00,306.77,306.79,306.59,306.7,149855.0,275.1666,275.1845,275.0051,275.1038,149855.0
2017-02-01 09:30:00,308.58,309.07,308.34,309.01,63063.0,276.7901,277.2296,276.5748,277.1758,63063.0
2017-02-01 09:35:00,309.07,309.46,309.07,309.09,145261.0,277.2296,277.5795,277.2296,277.2476,145261.0
2017-02-01 09:40:00,309.09,309.18,308.96,309.06,24261.0,277.2476,277.3283,277.131,277.2207,24261.0
2017-02-01 09:45:00,309.06,309.2,308.78,308.95,71224.0,277.2207,277.3462,276.9695,277.122,71224.0
2017-02-01 09:50:00,308.96,309.06,308.5,308.57,41833.0,277.131,277.2207,276.7184,276.7811,41833.0
2017-02-01 09:55:00,308.57,308.57,307.97,307.97,34314.0,276.7811,276.7811,276.243,276.243,34314.0
2017-02-01 10:00:00,308.04,308.27,307.92,308.17,32430.0,276.3057,276.512,276.1981,276.4223,32430.0
2017-02-01 10:05:00,308.23,308.23,307.48,307.65,31342.0,276.4762,276.4762,275.8034,275.9559,31342.0
2017-02-01 10:10:00,307.66,307.66,307.11,307.13,67962.0,275.9649,275.9649,275.4716,275.4895,67962.0
2017-02-01 10:15:00,307.11,307.47,307.07,307.39,17218.0,275.4716,275.7945,275.4357,275.7227,17218.0
2017-02-01 10:20:00,307.36,307.36,306.89,306.89,18237.0,275.6958,275.6958,275.2742,275.2742,18237.0
2017-02-01 10:25:00,306.85,307.09,306.82,306.95,30419.0,275.2383,275.4536,275.2114,275.328,30419.0
2017-02-01 10:30:00,306.92,306.99,306.79,306.79,11408.0,275.3011,275.3639,275.1845,275.1845,11408.0
2017-02-01 10:35:00,306.78,306.85,306.01,306.13,36872.0,275.1755,275.2383,274.4849,274.5925,36872.0
2017-02-01 10:40:00,306.05,306.33,306.03,306.27,22298.0,274.5208,274.7719,274.5028,274.7181,22298.0
2017-02-01 10:45:00,306.29,306.29,305.78,306.09,25600.0,274.736,274.736,274.2786,274.5566,25600.0
2017-02-01 10:50:00,306.1,306.18,305.88,306.18,21662.0,274.5656,274.6374,274.3683,274.6374,21662.0
2017-02-01 10:55:00,306.19,306.28,305.67,305.79,11974.0,274.6463,274.7271,274.1799,274.2875,11974.0
2017-02-01 11:00:00,305.75,306.21,305.74,306.04,17319.0,274.2517,274.6643,274.2427,274.5118,17319.0
2017-02-01 11:05:00,306.06,306.12,305.86,306.01,24437.0,274.5297,274.5835,274.3503,274.4849,24437.0
2017-02-01 11:10:00,305.99,306.05,305.76,305.95,6854.0,274.4669,274.5208,274.2606,274.4311,6854.0
2017-02-01 11:15:00,305.93,306.07,305.83,306.02,17535.0,274.4131,274.5387,274.3234,274.4938,17535.0
2017-02-01 11:20:00,305.96,306.02,305.87,305.99,9186.0,274.44,274.4938,274.3593,274.4669,9186.0
2017-02-01 11:25:00,305.94,305.97,305.18,305.26,26746.0,274.4221,274.449,273.7404,273.8121,26746.0
2017-02-01 11:30:00,305.41,305.54,305.23,305.3,10396.0,273.9467,274.0633,273.7852,273.848,10396.0
2017-02-01 11:35:00,305.24,305.36,305.14,305.23,8007.0,273.7942,273.9018,273.7045,273.7852,8007.0
2017-02-01 11:40:00,305.31,305.47,305.29,305.36,6545.0,273.857,274.0005,273.839,273.9018,6545.0
2017-02-01 11:45:00,305.38,305.48,304.9,304.9,56700.0,273.9198,274.0095,273.4892,273.4892,56700.0
2017-02-01 11:50:00,304.9,305.11,304.73,305.06,18482.0,273.4892,273.6776,273.3367,273.6327,18482.0
2017-02-01 11:55:00,305.02,305.28,304.93,305.25,7700.0,273.5969,273.8301,273.5161,273.8032,7700.0
2017-02-01 12:00:00,305.3,305.41,305.27,305.41,5520.0,273.848,273.9467,273.8211,273.9467,5520.0
2017-02-01 12:05:00,305.42,305.47,305.27,305.31,3250.0,273.9557,274.0005,273.8211,273.857,3250.0
2017-02-01 12:10:00,305.34,305.5,305.18,305.2,6935.0,273.8839,274.0274,273.7404,273.7583,6935.0
2017-02-01 12:15:00,305.21,305.22,304.92,304.98,8250.0,273.7673,273.7763,273.5072,273.561,8250.0
2017-02-01 12:20:00,304.91,305.13,304.89,304.89,2415.0,273.4982,273.6955,273.4803,273.4803,2415.0
2017-02-01 12:25:00,304.9,305.03,304.73,305.03,9880.0,273.4892,273.6058,273.3367,273.6058,9880.0
2017-02-01 12:30:00,305.04,305.2,305.04,305.09,6087.0,273.6148,273.7583,273.6148,273.6597,6087.0
2017-02-01 12:35:00,305.14,305.28,305.11,305.2,25925.0,273.7045,273.8301,273.6776,273.7583,25925.0
2017-02-01 12:40:00,305.24,305.3,305.15,305.25,3851.0,273.7942,273.848,273.7135,273.8032,3851.0
2017-02-01 12:45:00,305.25,305.4,305.22,305.29,7475.0,273.8032,273.9377,273.7763,273.839,7475.0
2017-02-01 12:50:00,305.32,305.37,305.26,305.33,4442.0,273.866,273.9108,273.8121,273.8749,4442.0
2017-02-01 12:55:00,305.35,305.42,305.29,305.36,3099.0,273.8929,273.9557,273.839,273.9018,3099.0
2017-02-01 13:00:00,305.38,305.51,305.35,305.51,27315.0,273.9198,274.0364,273.8929,274.0364,27315.0
2017-02-01 13:05:00,305.44,305.66,305.44,305.64,5775.0,273.9736,274.1709,273.9736,274.153,5775.0
2017-02-01 13:10:00,305.61,305.63,305.46,305.6,2988.0,274.1261,274.144,273.9915,274.1171,2988.0
2017-02-01 13:15:00,305.63,305.68,305.49,305.55,2943.0,274.144,274.1889,274.0184,274.0723,2943.0
2017-02-01 13:20:00,305.53,305.53,305.34,305.44,18557.0,274.0543,274.0543,273.8839,273.9736,18557.0
2017-02-01 13:25:00,305.45,305.45,305.24,305.27,9074.0,273.9826,273.9826,273.7942,273.8211,9074.0
2017-02-01 13:30:00,305.26,305.47,305.26,305.36,5001.0,273.8121,274.0005,273.8121,273.9018,5001.0
2017-02-01 13:35:00,305.43,305.46,305.31,305.31,3113.0,273.9646,273.9915,273.857,273.857,3113.0
2017-02-01 13:40:00,305.34,305.54,305.31,305.5,4542.0,273.8839,274.0633,273.857,274.0274,4542.0
2017-02-01 13:45:00,305.47,305.5,305.29,305.5,13883.0,274.0005,274.0274,273.839,274.0274,13883.0
2017-02-01 13:50:00,305.5,305.56,305.42,305.42,8350.0,274.0274,274.0812,273.9557,273.9557,8350.0
2017-02-01 13:55:00,305.44,305.49,305.2,305.31,24076.0,273.9736,274.0184,273.7583,273.857,24076.0
2017-02-01 14:00:00,305.24,305.82,304.92,305.14,25810.0,273.7942,274.3144,273.5072,273.7045,25810.0
2017-02-01 14:05:00,305.21,305.8,305.11,305.39,26644.0,273.7673,274.2965,273.6776,273.9287,26644.0
2017-02-01 14:10:00,305.44,306.24,305.44,306.14,10908.0,273.9736,274.6912,273.9736,274.6015,10908.0
2017-02-01 14:15:00,306.11,306.25,305.87,306.13,27833.0,274.5746,274.7001,274.3593,274.5925,27833.0
2017-02-01 14:20:00,306.21,306.29,305.82,305.98,8691.0,274.6643,274.736,274.3144,274.458,8691.0
2017-02-01 14:25:00,305.96,306.15,305.9,305.9,23424.0,274.44,274.6104,274.3862,274.3862,23424.0
2017-02-01 14:30:00,305.95,305.96,305.3,305.3,8682.0,274.4311,274.44,273.848,273.848,8682.0
2017-02-01 14:35:00,305.3,305.49,305.21,305.4,17893.0,273.848,274.0184,273.7673,273.9377,17893.0
2017-02-01 14:40:00,305.4,305.4,305.05,305.07,13190.0,273.9377,273.9377,273.6238,273.6417,13190.0
2017-02-01 14:45:00,305.1,305.13,304.88,305.09,13009.0,273.6686,273.6955,273.4713,273.6597,13009.0
2017-02-01 14:50:00,305.07,305.07,304.89,305.04,8355.0,273.6417,273.6417,273.4803,273.6148,8355.0
2017-02-01 14:55:00,305.02,305.19,304.83,305.17,11983.0,273.5969,273.7493,273.4264,273.7314,11983.0
2017-02-01 15:00:00,305.26,305.36,305.2,305.36,5300.0,273.8121,273.9018,273.7583,273.9018,5300.0
2017-02-01 15:05:00,305.37,305.47,305.1,305.27,24994.0,273.9108,274.0005,273.6686,273.8211,24994.0
2017-02-01 15:10:00,305.2,305.34,305.14,305.26,15976.0,273.7583,273.8839,273.7045,273.8121,15976.0
2017-02-01 15:15:00,305.27,305.35,305.19,305.33,11768.0,273.8211,273.8929,273.7493,273.8749,11768.0
2017-02-01 15:20:00,305.35,305.58,305.34,305.55,25530.0,273.8929,274.0992,273.8839,274.0723,25530.0
2017-02-01 15:25:00,305.6,305.89,305.58,305.85,8990.0,274.1171,274.3772,274.0992,274.3414,8990.0
2017-02-01 15:30:00,305.83,305.94,305.82,305.94,15014.0,274.3234,274.4221,274.3144,274.4221,15014.0
2017-02-01 15:35:00,305.94,306.02,305.89,306.02,8368.0,274.4221,274.4938,274.3772,274.4938,8368.0
2017-02-01 15:40:00,306.02,306.17,306.01,306.13,28404.0,274.4938,274.6284,274.4849,274.5925,28404.0
2017-02-01 15:45:00,306.14,306.23,305.87,306.01,29730.0,274.6015,274.6822,274.3593,274.4849,29730.0
2017-02-01 15:50:00,306.03,306.07,305.92,306.07,72867.0,274.5028,274.5387,274.4041,274.5387,72867.0
2017-02-01 15:55:00,306.11,306.23,305.88,305.89,110008.0,274.5746,274.6822,274.3683,274.3772,110008.0
2017-02-02 09:30:00,305.84,306.15,304.87,305.12,49828.0,274.3324,274.6104,273.4623,273.6866,49828.0
2017-02-02 09:35:00,305.11,305.26,304.89,305.15,50424.0,273.6776,273.8121,273.4803,273.7135,50424.0
2017-02-02 09:40:00,305.15,306.04,305.15,305.96,51883.0,273.7135,274.5118,273.7135,274.44,51883.0
2017-02-02 09:45:00,305.86,305.91,305.4,305.79,47888.0,274.3503,274.3952,273.9377,274.2875,47888.0
2017-02-02 09:50:00,305.75,305.78,305.36,305.59,21152.0,274.2517,274.2786,273.9018,274.1081,21152.0
2017-02-02 09:55:00,305.38,305.82,305.35,305.68,11239.0,273.9198,274.3144,273.8929,274.1889,11239.0
2017-02-02 10:00:00,305.71,305.78,305.35,305.5,28710.0,274.2158,274.2786,273.8929,274.0274,28710.0
2017-02-02 10:05:00,305.58,305.77,305.43,305.75,8900.0,274.0992,274.2696,273.9646,274.2517,8900.0
2017-02-02 10:10:00,305.76,306.28,305.76,306.26,19606.0,274.2606,274.7271,274.2606,274.7091,19606.0
2017-02-02 10:15:00,306.28,306.33,306.05,306.05,9949.0,274.7271,274.7719,274.5208,274.5208,9949.0
2017-02-02 10:20:00,306.07,306.13,305.81,305.87,9600.0,274.5387,274.5925,274.3055,274.3593,9600.0
2017-02-02 10:25:00,305.89,306.12,305.81,305.87,6090.0,274.3772,274.5835,274.3055,274.3593,6090.0
2017-02-02 10:30:00,305.93,306.15,305.72,305.85,9762.0,274.4131,274.6104,274.2247,274.3414,9762.0
2017-02-02 10:35:00,305.89,306.15,305.87,306.15,12521.0,274.3772,274.6104,274.3593,274.6104,12521.0
2017-02-02 10:40:00,306.19,306.49,306.14,306.49,7799.0,274.6463,274.9154,274.6015,274.9154,7799.0
2017-02-02 10:45:00,306.49,306.66,306.38,306.62,8715.0,274.9154,275.0679,274.8168,275.032,8715.0
2017-02-02 10:50:00,306.67,306.76,306.52,306.76,5311.0,275.0769,275.1576,274.9423,275.1576,5311.0
2017-02-02 10:55:00,306.81,307.23,306.81,307.2,13991.0,275.2025,275.5792,275.2025,275.5523,13991.0
2017-02-02 11:00:00,307.27,307.46,307.23,307.38,3194.0,275.6151,275.7855,275.5792,275.7137,3194.0
2017-02-02 11:05:00,307.28,307.28,307.08,307.08,3835.0,275.624,275.624,275.4446,275.4446,3835.0
2017-02-02 11:10:00,307.13,307.23,306.98,306.99,5362.0,275.4895,275.5792,275.3549,275.3639,5362.0
2017-02-02 11:15:00,306.98,307.07,306.89,306.92,16879.0,275.3549,275.4357,275.2742,275.3011,16879.0
2017-02-02 11:20:00,306.96,307.03,306.87,306.97,13425.0,275.337,275.3998,275.2563,275.346,13425.0
2017-02-02 11:25:00,306.92,306.97,306.71,306.72,10208.0,275.3011,275.346,275.1128,275.1217,10208.0
2017-02-02 11:30:00,306.66,306.68,306.5,306.62,11949.0,275.0679,275.0858,274.9244,275.032,11949.0
2017-02-02 11:35:00,306.53,306.69,306.51,306.56,14100.0,274.9513,275.0948,274.9334,274.9782,14100.0
2017-02-02 11:40:00,306.58,306.66,306.4,306.41,7723.0,274.9962,275.0679,274.8347,274.8437,7723.0
2017-02-02 11:45:00,306.39,306.4,306.03,306.07,15496.0,274.8257,274.8347,274.5028,274.5387,15496.0
2017-02-02 11:50:00,305.95,306.0,305.86,305.95,10511.0,274.4311,274.4759,274.3503,274.4311,10511.0
2017-02-02 11:55:00,305.93,305.93,305.46,305.48,27115.0,274.4131,274.4131,273.9915,274.0095,27115.0
2017-02-02 12:00:00,305.38,305.56,305.29,305.56,23483.0,273.9198,274.0812,273.839,274.0812,23483.0
2017-02-02 12:05:00,305.59,305.97,305.59,305.84,6315.0,274.1081,274.449,274.1081,274.3324,6315.0
2017-02-02 12:10:00,305.79,305.99,305.77,305.83,6282.0,274.2875,274.4669,274.2696,274.3234,6282.0
2017-02-02 12:15:00,305.81,305.98,305.81,305.9,5462.0,274.3055,274.458,274.3055,274.3862,5462.0
2017-02-02 12:20:00,305.96,306.01,305.81,305.81,4725.0,274.44,274.4849,274.3055,274.3055,4725.0
2017-02-02 12:25:00,305.79,305.96,305.77,305.93,5510.0,274.2875,274.44,274.2696,274.4131,5510.0
2017-02-02 12:30:00,305.91,306.14,305.86,306.14,15952.0,274.3952,274.6015,274.3503,274.6015,15952.0
2017-02-02 12:35:00,306.13,306.3,306.06,306.3,8822.0,274.5925,274.745,274.5297,274.745,8822.0
2017-02-02 12:40:00,306.31,306.5,306.27,306.35,13428.0,274.754,274.9244,274.7181,274.7898,13428.0
2017-02-02 12:45:00,306.42,306.45,306.34,306.38,4933.0,274.8526,274.8795,274.7809,274.8168,4933.0
2017-02-02 12:50:00,306.44,306.5,306.31,306.33,7748.0,274.8706,274.9244,274.754,274.7719,7748.0
2017-02-02 12:55:00,306.27,306.5,306.27,306.38,23977.0,274.7181,274.9244,274.7181,274.8168,23977.0
2017-02-02 13:00:00,306.43,306.44,306.13,306.14,17052.0,274.8616,274.8706,274.5925,274.6015,17052.0
2017-02-02 13:05:00,306.18,306.29,306.15,306.24,10275.0,274.6374,274.736,274.6104,274.6912,10275.0
2017-02-02 13:10:00,306.27,306.31,306.19,306.31,4106.0,274.7181,274.754,274.6463,274.754,4106.0
2017-02-02 13:15:00,306.23,306.23,306.06,306.13,6769.0,274.6822,274.6822,274.5297,274.5925,6769.0
2017-02-02 13:20:00,306.07,306.09,305.89,305.89,13189.0,274.5387,274.5566,274.3772,274.3772,13189.0
2017-02-02 13:25:00,305.85,305.85,305.73,305.75,2352.0,274.3414,274.3414,274.2337,274.2517,2352.0
2017-02-02 13:30:00,305.74,305.97,305.71,305.94,8734.0,274.2427,274.449,274.2158,274.4221,8734.0
2017-02-02 13:35:00,305.89,305.96,305.85,305.92,2851.0,274.3772,274.44,274.3414,274.4041,2851.0
2017-02-02 13:40:00,306.05,306.45,306.01,306.44,6102.0,274.5208,274.8795,274.4849,274.8706,6102.0
2017-02-02 13:45:00,306.51,306.58,306.25,306.29,9500.0,274.9334,274.9962,274.7001,274.736,9500.0
2017-02-02 13:50:00,306.39,306.55,306.36,306.51,2259.0,274.8257,274.9692,274.7988,274.9334,2259.0
2017-02-02 13:55:00,306.54,306.57,306.37,306.47,4600.0,274.9603,274.9872,274.8078,274.8975,4600.0
2017-02-02 14:00:00,306.41,306.45,306.3,306.41,6907.0,274.8437,274.8795,274.745,274.8437,6907.0
2017-02-02 14:05:00,306.37,306.37,306.29,306.29,3800.0,274.8078,274.8078,274.736,274.736,3800.0
2017-02-02 14:10:00,306.28,306.28,306.1,306.1,5828.0,274.7271,274.7271,274.5656,274.5656,5828.0
2017-02-02 14:15:00,306.1,306.1,305.81,305.81,16599.0,274.5656,274.5656,274.3055,274.3055,16599.0
2017-02-02 14:20:00,305.76,305.82,305.63,305.8,4615.0,274.2606,274.3144,274.144,274.2965,4615.0
2017-02-02 14:25:00,305.85,305.85,305.44,305.49,12532.0,274.3414,274.3414,273.9736,274.0184,12532.0
2017-02-02 14:30:00,305.42,305.56,305.38,305.5,9050.0,273.9557,274.0812,273.9198,274.0274,9050.0
2017-02-02 14:35:00,305.49,305.69,305.45,305.68,15276.0,274.0184,274.1978,273.9826,274.1889,15276.0
2017-02-02 14:40:00,305.7,305.7,305.42,305.68,7728.0,274.2068,274.2068,273.9557,274.1889,7728.0
2017-02-02 14:45:00,305.68,305.71,305.37,305.37,8729.0,274.1889,274.2158,273.9108,273.9108,8729.0
2017-02-02 14:50:00,305.33,305.53,305.33,305.5,2505.0,273.8749,274.0543,273.8749,274.0274,2505.0
2017-02-02 14:55:00,305.49,305.61,305.49,305.55,3800.0,274.0184,274.1261,274.0184,274.0723,3800.0
2017-02-02 15:00:00,305.56,305.56,305.44,305.48,6359.0,274.0812,274.0812,273.9736,274.0095,6359.0
2017-02-02 15:05:00,305.58,305.77,305.57,305.66,5534.0,274.0992,274.2696,274.0902,274.1709,5534.0
2017-02-02 15:10:00,305.67,305.81,305.66,305.67,11008.0,274.1799,274.3055,274.1709,274.1799,11008.0
2017-02-02 15:15:00,305.66,305.77,305.52,305.77,16092.0,274.1709,274.2696,274.0454,274.2696,16092.0
2017-02-02 15:20:00,305.8,305.98,305.76,305.8,39632.0,274.2965,274.458,274.2606,274.2965,39632.0
2017-02-02 15:25:00,305.8,306.03,305.8,305.95,4564.0,274.2965,274.5028,274.2965,274.4311,4564.0
2017-02-02 15:30:00,305.98,306.02,305.81,305.91,49386.0,274.458,274.4938,274.3055,274.3952,49386.0
2017-02-02 15:35:00,305.93,305.93,305.7,305.7,5715.0,274.4131,274.4131,274.2068,274.2068,5715.0
2017-02-02 15:40:00,305.66,305.86,305.66,305.79,28346.0,274.1709,274.3503,274.1709,274.2875,28346.0
2017-02-02 15:45:00,305.82,306.12,305.82,306.12,93907.0,274.3144,274.5835,274.3144,274.5835,93907.0
2017-02-02 15:50:00,306.12,306.41,306.12,306.39,40491.0,274.5835,274.8437,274.5835,274.8257,40491.0
2017-02-02 15:55:00,306.4,306.44,306.11,306.15,102949.0,274.8347,274.8706,274.5746,274.6104,102949.0
2017-02-03 09:30:00,308.45,308.98,308.22,308.45,49194.0,276.6735,277.1489,276.4672,276.6735,49194.0
2017-02-03 09:35:00,308.47,308.64,308.26,308.46,57718.0,276.6914,276.8439,276.5031,276.6825,57718.0
2017-02-03 09:40:00,308.49,308.53,308.14,308.14,53841.0,276.7094,276.7453,276.3954,276.3954,53841.0
2017-02-03 09:45:00,308.2,308.65,308.08,308.52,35135.0,276.4493,276.8529,276.3416,276.7363,35135.0
2017-02-03 09:50:00,308.41,308.67,308.31,308.43,13978.0,276.6376,276.8708,276.5479,276.6556,13978.0
2017-02-03 09:55:00,308.46,308.47,308.27,308.46,3162.0,276.6825,276.6914,276.512,276.6825,3162.0
2017-02-03 10:00:00,308.39,308.74,308.28,308.53,11521.0,276.6197,276.9336,276.521,276.7453,11521.0
2017-02-03 10:05:00,308.54,308.85,308.47,308.84,13387.0,276.7542,277.0323,276.6914,277.0233,13387.0
2017-02-03 10:10:00,308.85,308.91,308.42,308.45,5699.0,277.0323,277.0861,276.6466,276.6735,5699.0
2017-02-03 10:15:00,308.49,309.08,308.49,309.08,111785.0,276.7094,277.2386,276.7094,277.2386,111785.0
2017-02-03 10:20:00,309.02,309.29,308.95,309.16,55980.0,277.1848,277.427,277.122,277.3104,55980.0
2017-02-03 10:25:00,309.18,309.65,309.18,309.27,26624.0,277.3283,277.7499,277.3283,277.409,26624.0
2017-02-03 10:30:00,309.25,309.27,309.03,309.06,4700.0,277.3911,277.409,277.1938,277.2207,4700.0
2017-02-03 10:35:00,309.01,309.28,309.0,309.18,4046.0,277.1758,277.418,277.1668,277.3283,4046.0
2017-02-03 10:40:00,309.25,309.52,309.25,309.44,9200.0,277.3911,277.6333,277.3911,277.5615,9200.0
2017-02-03 10:45:00,309.53,309.92,309.44,309.92,24748.0,277.6422,277.9921,277.5615,277.9921,24748.0
2017-02-03 10:50:00,309.92,309.92,309.62,309.73,10316.0,277.9921,277.9921,277.723,277.8216,10316.0
2017-02-03 10:55:00,309.74,309.78,309.62,309.68,9534.0,277.8306,277.8665,277.723,277.7768,9534.0
2017-02-03 11:00:00,309.69,310.25,309.69,310.17,11437.0,277.7858,278.2881,277.7858,278.2163,11437.0
2017-02-03 11:05:00,310.15,310.3,310.1,310.14,14817.0,278.1984,278.3329,278.1535,278.1894,14817.0
2017-02-03 11:10:00,310.1,310.19,310.0,310.02,18066.0,278.1535,278.2342,278.0638,278.0818,18066.0
2017-02-03 11:15:00,310.04,310.08,309.97,309.97,2871.0,278.0997,278.1356,278.0369,278.0369,2871.0
2017-02-03 11:20:00,310.02,310.02,309.53,309.54,6730.0,278.0818,278.0818,277.6422,277.6512,6730.0
2017-02-03 11:25:00,309.6,309.77,309.56,309.72,13090.0,277.705,277.8575,277.6692,277.8127,13090.0
2017-02-03 11:30:00,309.7,309.82,309.66,309.8,36015.0,277.7947,277.9024,277.7588,277.8844,36015.0
2017-02-03 11:35:00,309.73,309.82,309.63,309.82,30509.0,277.8216,277.9024,277.7319,277.9024,30509.0
2017-02-03 11:40:00,309.76,309.78,309.61,309.63,3596.0,277.8485,277.8665,277.714,277.7319,3596.0
2017-02-03 11:45:00,309.67,309.81,309.58,309.81,5550.0,277.7678,277.8934,277.6871,277.8934,5550.0
2017-02-03 11:50:00,309.86,309.95,309.76,309.9,4983.0,277.9382,278.019,277.8485,277.9741,4983.0
2017-02-03 11:55:00,309.94,309.98,309.8,309.96,11207.0,278.01,278.0459,277.8844,278.0279,11207.0
2017-02-03 12:00:00,309.99,310.2,309.98,310.2,13349.0,278.0549,278.2432,278.0459,278.2432,13349.0
2017-02-03 12:05:00,310.19,310.32,310.14,310.25,13445.0,278.2342,278.3509,278.1894,278.2881,13445.0
2017-02-03 12:10:00,310.25,310.26,310.07,310.1,6822.0,278.2881,278.297,278.1266,278.1535,6822.0
2017-02-03 12:15:00,310.11,310.16,310.08,310.12,4968.0,278.1625,278.2073,278.1356,278.1715,4968.0
2017-02-03 12:20:00,310.14,310.16,310.11,310.15,999.0,278.1894,278.2073,278.1625,278.1984,999.0
2017-02-03 12:25:00,310.16,310.21,309.89,309.92,4197.0,278.2073,278.2522,277.9652,277.9921,4197.0
2017-02-03 12:30:00,309.98,310.05,309.91,309.99,5311.0,278.0459,278.1087,277.9831,278.0549,5311.0
2017-02-03 12:35:00,310.0,310.01,309.76,309.76,3445.0,278.0638,278.0728,277.8485,277.8485,3445.0
2017-02-03 12:40:00,309.82,309.86,309.78,309.86,2500.0,277.9024,277.9382,277.8665,277.9382,2500.0
2017-02-03 12:45:00,309.86,309.93,309.81,309.87,11918.0,277.9382,278.001,277.8934,277.9472,11918.0
2017-02-03 12:50:00,309.87,310.07,309.87,310.07,3885.0,277.9472,278.1266,277.9472,278.1266,3885.0
2017-02-03 12:55:00,310.03,310.1,309.99,310.09,14410.0,278.0907,278.1535,278.0549,278.1446,14410.0
2017-02-03 13:00:00,310.06,310.1,310.05,310.07,4062.0,278.1176,278.1535,278.1087,278.1266,4062.0
2017-02-03 13:05:00,310.08,310.09,309.86,309.9,3085.0,278.1356,278.1446,277.9382,277.9741,3085.0
2017-02-03 13:10:00,309.83,310.08,309.83,310.03,4662.0,277.9113,278.1356,277.9113,278.0907,4662.0
2017-02-03 13:15:00,310.03,310.11,310.0,310.02,3919.0,278.0907,278.1625,278.0638,278.0818,3919.0
2017-02-03 13:20:00,309.99,310.01,309.91,309.97,12377.0,278.0549,278.0728,277.9831,278.0369,12377.0
2017-02-03 13:25:00,309.9,309.93,309.76,309.76,1494.0,277.9741,278.001,277.8485,277.8485,1494.0
2017-02-03 13:30:00,309.76,309.85,309.69,309.85,2578.0,277.8485,277.9293,277.7858,277.9293,2578.0
2017-02-03 13:35:00,309.85,309.85,309.61,309.65,2894.0,277.9293,277.9293,277.714,277.7499,2894.0
2017-02-03 13:40:00,309.65,309.68,309.61,309.65,2381.0,277.7499,277.7768,277.714,277.7499,2381.0
2017-02-03 13:45:00,309.66,309.66,309.61,309.63,675.0,277.7588,277.7588,277.714,277.7319,675.0
2017-02-03 13:50:00,309.64,309.81,309.64,309.81,7461.0,277.7409,277.8934,277.7409,277.8934,7461.0
2017-02-03 13:55:00,309.79,309.8,309.59,309.62,5033.0,277.8755,277.8844,277.6961,277.723,5033.0
2017-02-03 14:00:00,309.64,309.89,309.63,309.89,4251.0,277.7409,277.9652,277.7319,277.9652,4251.0
2017-02-03 14:05:00,309.91,309.91,309.8,309.82,2250.0,277.9831,277.9831,277.8844,277.9024,2250.0
2017-02-03 14:10:00,309.86,309.99,309.85,309.86,6173.0,277.9382,278.0549,277.9293,277.9382,6173.0
2017-02-03 14:15:00,309.84,309.93,309.84,309.86,4232.0,277.9203,278.001,277.9203,277.9382,4232.0
2017-02-03 14:20:00,309.88,309.96,309.81,309.81,2251.0,277.9562,278.0279,277.8934,277.8934,2251.0
2017-02-03 14:25:00,309.78,309.82,309.71,309.82,9263.0,277.8665,277.9024,277.8037,277.9024,9263.0
2017-02-03 14:30:00,309.76,309.79,309.71,309.74,2247.0,277.8485,277.8755,277.8037,277.8306,2247.0
2017-02-03 14:35:00,309.72,309.84,309.72,309.84,1348.0,277.8127,277.9203,277.8127,277.9203,1348.0
2017-02-03 14:40:00,309.91,310.01,309.88,310.01,5278.0,277.9831,278.0728,277.9562,278.0728,5278.0
2017-02-03 14:45:00,310.01,310.06,309.99,310.03,2400.0,278.0728,278.1176,278.0549,278.0907,2400.0
2017-02-03 14:50:00,310.02,310.05,309.95,309.95,9805.0,278.0818,278.1087,278.019,278.019,9805.0
2017-02-03 14:55:00,309.95,309.97,309.91,309.95,2500.0,278.019,278.0369,277.9831,278.019,2500.0
2017-02-03 15:00:00,309.95,310.03,309.88,309.94,17697.0,278.019,278.0907,277.9562,278.01,17697.0
2017-02-03 15:05:00,309.99,310.18,309.99,310.1,21923.0,278.0549,278.2253,278.0549,278.1535,21923.0
2017-02-03 15:10:00,310.11,310.11,310.0,310.06,7034.0,278.1625,278.1625,278.0638,278.1176,7034.0
2017-02-03 15:15:00,310.06,310.12,310.04,310.1,5350.0,278.1176,278.1715,278.0997,278.1535,5350.0
2017-02-03 15:20:00,310.09,310.17,310.08,310.09,8900.0,278.1446,278.2163,278.1356,278.1446,8900.0
2017-02-03 15:25:00,310.05,310.07,309.99,310.05,7363.0,278.1087,278.1266,278.0549,278.1087,7363.0
2017-02-03 15:30:00,310.05,310.12,309.99,310.07,26403.0,278.1087,278.1715,278.0549,278.1266,26403.0
2017-02-03 15:35:00,310.06,310.16,310.01,310.14,7000.0,278.1176,278.2073,278.0728,278.1894,7000.0
2017-02-03 15:40:00,310.14,310.3,310.12,310.28,12212.0,278.1894,278.3329,278.1715,278.315,12212.0
2017-02-03 15:45:00,310.3,310.38,310.24,310.25,18825.0,278.3329,278.4047,278.2791,278.2881,18825.0
2017-02-03 15:50:00,310.26,310.33,310.26,310.31,52653.0,278.297,278.3598,278.297,278.3419,52653.0
2017-02-03 15:55:00,310.32,310.44,310.07,310.27,65753.0,278.3509,278.4585,278.1266,278.306,65753.0
2017-02-06 09:30:00,309.22,309.48,308.92,309.26,30687.0,277.3642,277.5974,277.0951,277.4001,30687.0
2017-02-06 09:35:00,309.17,309.69,309.04,309.67,74219.0,277.3193,277.7858,277.2027,277.7678,74219.0
2017-02-06 09:40:00,309.63,309.65,309.21,309.31,9059.0,277.7319,277.7499,277.3552,277.4449,9059.0
2017-02-06 09:45:00,309.45,309.54,309.2,309.5,13251.0,277.5705,277.6512,277.3462,277.6153,13251.0
2017-02-06 09:50:00,309.48,309.92,309.4,309.92,10590.0,277.5974,277.9921,277.5256,277.9921,10590.0
2017-02-06 09:55:00,309.94,310.08,309.73,309.79,3153.0,278.01,278.1356,277.8216,277.8755,3153.0
2017-02-06 10:00:00,309.65,309.91,309.62,309.87,11807.0,277.7499,277.9831,277.723,277.9472,11807.0
2017-02-06 10:05:00,309.89,309.99,309.7,309.99,21166.0,277.9652,278.0549,277.7947,278.0549,21166.0
2017-02-06 10:10:00,310.0,310.0,309.77,309.88,21128.0,278.0638,278.0638,277.8575,277.9562,21128.0
2017-02-06 10:15:00,309.86,310.38,309.81,310.23,7085.0,277.9382,278.4047,277.8934,278.2701,7085.0
2017-02-06 10:20:00,310.22,310.42,310.2,310.35,6804.0,278.2612,278.4406,278.2432,278.3778,6804.0
2017-02-06 10:25:00,310.3,310.42,310.15,310.2,7000.0,278.3329,278.4406,278.1984,278.2432,7000.0
2017-02-06 10:30:00,310.12,310.12,309.55,309.66,11359.0,278.1715,278.1715,277.6602,277.7588,11359.0
2017-02-06 10:35:00,309.68,309.86,309.59,309.71,4200.0,277.7768,277.9382,277.6961,277.8037,4200.0
2017-02-06 10:40:00,309.57,309.8,309.53,309.66,3250.0,277.6781,277.8844,277.6422,277.7588,3250.0
2017-02-06 10:45:00,309.68,309.87,309.48,309.52,7006.0,277.7768,277.9472,277.5974,277.6333,7006.0
2017-02-06 10:50:00,309.53,309.63,309.49,309.56,17762.0,277.6422,277.7319,277.6064,277.6692,17762.0
2017-02-06 10:55:00,309.57,309.63,309.33,309.38,19619.0,277.6781,277.7319,277.4628,277.5077,19619.0
2017-02-06 11:00:00,309.35,309.61,309.31,309.53,23584.0,277.4808,277.714,277.4449,277.6422,23584.0
2017-02-06 11:05:00,309.55,309.75,309.55,309.71,2720.0,277.6602,277.8396,277.6602,277.8037,2720.0
2017-02-06 11:10:00,309.75,309.8,309.6,309.72,6588.0,277.8396,277.8844,277.705,277.8127,6588.0
2017-02-06 11:15:00,309.67,309.79,309.57,309.57,4050.0,277.7678,277.8755,277.6781,277.6781,4050.0
2017-02-06 11:20:00,309.6,309.67,309.54,309.62,3135.0,277.705,277.7678,277.6512,277.723,3135.0
2017-02-06 11:25:00,309.79,309.8,309.61,309.66,3588.0,277.8755,277.8844,277.714,277.7588,3588.0
2017-02-06 11:30:00,309.62,309.66,309.44,309.44,7465.0,277.723,277.7588,277.5615,277.5615,7465.0
2017-02-06 11:35:00,309.4,309.69,309.4,309.69,14578.0,277.5256,277.7858,277.5256,277.7858,14578.0
2017-02-06 11:40:00,309.69,309.79,309.47,309.63,5462.0,277.7858,277.8755,277.5884,277.7319,5462.0
2017-02-06 11:45:00,309.6,309.66,309.51,309.6,2133.0,277.705,277.7588,277.6243,277.705,2133.0
2017-02-06 11:50:00,309.56,309.62,309.49,309.56,4686.0,277.6692,277.723,277.6064,277.6692,4686.0
2017-02-06 11:55:00,309.51,309.56,309.38,309.45,4857.0,277.6243,277.6692,277.5077,277.5705,4857.0
2017-02-06 12:00:00,309.42,309.48,309.35,309.48,3650.0,277.5436,277.5974,277.4808,277.5974,3650.0
2017-02-06 12:05:00,309.5,309.51,309.33,309.4,4471.0,277.6153,277.6243,277.4628,277.5256,4471.0
2017-02-06 12:10:00,309.46,309.69,309.46,309.69,4893.0,277.5795,277.7858,277.5795,277.7858,4893.0
2017-02-06 12:15:00,309.6,309.66,309.54,309.54,3671.0,277.705,277.7588,277.6512,277.6512,3671.0
2017-02-06 12:20:00,309.49,309.6,309.38,309.38,1724.0,277.6064,277.705,277.5077,277.5077,1724.0
2017-02-06 12:25:00,309.42,309.43,309.31,309.43,6432.0,277.5436,277.5525,277.4449,277.5525,6432.0
2017-02-06 12:30:00,309.45,309.45,309.07,309.09,10113.0,277.5705,277.5705,277.2296,277.2476,10113.0
2017-02-06 12:35:00,309.11,309.14,308.93,309.07,9829.0,277.2655,277.2924,277.1041,277.2296,9829.0
2017-02-06 12:40:00,309.06,309.1,308.85,308.86,9046.0,277.2207,277.2565,277.0323,277.0413,9046.0
2017-02-06 12:45:00,308.85,308.85,308.71,308.77,8893.0,277.0323,277.0323,276.9067,276.9605,8893.0
2017-02-06 12:50:00,308.77,308.88,308.75,308.79,7010.0,276.9605,277.0592,276.9426,276.9785,7010.0
2017-02-06 12:55:00,308.81,308.85,308.5,308.51,9803.0,276.9964,277.0323,276.7184,276.7273,9803.0
2017-02-06 13:00:00,308.51,308.68,308.34,308.38,22749.0,276.7273,276.8798,276.5748,276.6107,22749.0
2017-02-06 13:05:00,308.35,308.67,308.27,308.61,13669.0,276.5838,276.8708,276.512,276.817,13669.0
2017-02-06 13:10:00,308.59,308.59,308.34,308.34,12964.0,276.7991,276.7991,276.5748,276.5748,12964.0
2017-02-06 13:15:00,308.36,308.47,308.26,308.36,14191.0,276.5928,276.6914,276.5031,276.5928,14191.0
2017-02-06 13:20:00,308.37,308.55,308.37,308.53,3000.0,276.6017,276.7632,276.6017,276.7453,3000.0
2017-02-06 13:25:00,308.54,308.61,308.45,308.57,6750.0,276.7542,276.817,276.6735,276.7811,6750.0
2017-02-06 13:30:00,308.54,308.54,308.34,308.46,10697.0,276.7542,276.7542,276.5748,276.6825,10697.0
2017-02-06 13:35:00,308.51,308.51,308.27,308.31,5600.0,276.7273,276.7273,276.512,276.5479,5600.0
2017-02-06 13:40:00,308.33,308.43,308.29,308.38,1100.0,276.5659,276.6556,276.53,276.6107,1100.0
2017-02-06 13:45:00,308.35,308.39,308.3,308.39,4302.0,276.5838,276.6197,276.539,276.6197,4302.0
2017-02-06 13:50:00,308.41,308.84,308.33,308.75,19775.0,276.6376,277.0233,276.5659,276.9426,19775.0
2017-02-06 13:55:00,308.71,308.73,308.67,308.73,1050.0,276.9067,276.9247,276.8708,276.9247,1050.0
2017-02-06 14:00:00,308.74,308.74,308.61,308.63,12010.0,276.9336,276.9336,276.817,276.835,12010.0
2017-02-06 14:05:00,308.62,308.71,308.54,308.71,3517.0,276.826,276.9067,276.7542,276.9067,3517.0
2017-02-06 14:10:00,308.64,308.75,308.57,308.62,7092.0,276.8439,276.9426,276.7811,276.826,7092.0
2017-02-06 14:15:00,308.65,308.7,308.56,308.61,8498.0,276.8529,276.8977,276.7722,276.817,8498.0
2017-02-06 14:20:00,308.59,308.69,308.53,308.58,23417.0,276.7991,276.8888,276.7453,276.7901,23417.0
2017-02-06 14:25:00,308.59,308.73,308.58,308.64,6779.0,276.7991,276.9247,276.7901,276.8439,6779.0
2017-02-06 14:30:00,308.66,308.75,308.61,308.67,9436.0,276.8619,276.9426,276.817,276.8708,9436.0
2017-02-06 14:35:00,308.7,308.72,308.56,308.62,8302.0,276.8977,276.9157,276.7722,276.826,8302.0
2017-02-06 14:40:00,308.56,308.59,308.48,308.56,10668.0,276.7722,276.7991,276.7004,276.7722,10668.0
2017-02-06 14:45:00,308.6,308.71,308.52,308.52,17010.0,276.8081,276.9067,276.7363,276.7363,17010.0
2017-02-06 14:50:00,308.56,308.58,308.52,308.55,6200.0,276.7722,276.7901,276.7363,276.7632,6200.0
2017-02-06 14:55:00,308.61,308.75,308.53,308.59,13365.0,276.817,276.9426,276.7453,276.7991,13365.0
2017-02-06 15:00:00,308.58,308.63,308.57,308.59,3750.0,276.7901,276.835,276.7811,276.7991,3750.0
2017-02-06 15:05:00,308.62,308.76,308.61,308.73,1900.0,276.826,276.9516,276.817,276.9247,1900.0
2017-02-06 15:10:00,308.74,308.74,308.69,308.69,1000.0,276.9336,276.9336,276.8888,276.8888,1000.0
2017-02-06 15:15:00,308.68,308.87,308.67,308.78,12565.0,276.8798,277.0502,276.8708,276.9695,12565.0
2017-02-06 15:20:00,308.81,308.82,308.73,308.73,2200.0,276.9964,277.0054,276.9247,276.9247,2200.0
2017-02-06 15:25:00,308.76,308.81,308.7,308.78,7026.0,276.9516,276.9964,276.8977,276.9695,7026.0
2017-02-06 15:30:00,308.79,308.79,308.67,308.72,8052.0,276.9785,276.9785,276.8708,276.9157,8052.0
2017-02-06 15:35:00,308.7,308.79,308.63,308.79,5810.0,276.8977,276.9785,276.835,276.9785,5810.0
2017-02-06 15:40:00,308.8,308.9,308.75,308.83,11174.0,276.9874,277.0771,276.9426,277.0144,11174.0
2017-02-06 15:45:00,308.81,308.84,308.66,308.7,14419.0,276.9964,277.0233,276.8619,276.8977,14419.0
2017-02-06 15:50:00,308.73,308.86,308.71,308.8,22339.0,276.9247,277.0413,276.9067,276.9874,22339.0
2017-02-06 15:55:00,308.8,308.89,308.77,308.87,39515.0,276.9874,277.0682,276.9605,277.0502,39515.0
2017-02-07 09:30:00,309.55,309.67,308.66,308.88,59596.0,277.6602,277.7678,276.8619,277.0592,59596.0
2017-02-07 09:35:00,308.89,309.68,308.89,309.56,43297.0,277.0682,277.7768,277.0682,277.6692,43297.0
2017-02-07 09:40:00,309.65,309.94,309.42,309.89,46717.0,277.7499,278.01,277.5436,277.9652,46717.0
2017-02-07 09:45:00,309.93,310.09,309.9,309.91,36540.0,278.001,278.1446,277.9741,277.9831,36540.0
2017-02-07 09:50:00,309.97,310.06,309.67,309.92,23883.0,278.0369,278.1176,277.7678,277.9921,23883.0
2017-02-07 09:55:00,309.82,309.94,309.78,309.94,10237.0,277.9024,278.01,277.8665,278.01,10237.0
2017-02-07 10:00:00,310.0,310.04,309.66,309.69,13160.0,278.0638,278.0997,277.7588,277.7858,13160.0
2017-02-07 10:05:00,309.78,309.79,309.64,309.66,8745.0,277.8665,277.8755,277.7409,277.7588,8745.0
2017-02-07 10:10:00,309.64,309.81,309.59,309.75,7414.0,277.7409,277.8934,277.6961,277.8396,7414.0
2017-02-07 10:15:00,309.78,309.9,309.71,309.86,5900.0,277.8665,277.9741,277.8037,277.9382,5900.0
2017-02-07 10:20:00,309.72,309.73,309.58,309.59,7006.0,277.8127,277.8216,277.6871,277.6961,7006.0
2017-02-07 10:25:00,309.61,309.82,309.57,309.68,11650.0,277.714,277.9024,277.6781,277.7768,11650.0
2017-02-07 10:30:00,309.71,309.71,309.39,309.39,6900.0,277.8037,277.8037,277.5167,277.5167,6900.0
2017-02-07 10:35:00,309.4,309.48,309.32,309.41,4367.0,277.5256,277.5974,277.4539,277.5346,4367.0
2017-02-07 10:40:00,309.42,309.6,309.37,309.59,11263.0,277.5436,277.705,277.4987,277.6961,11263.0
2017-02-07 10:45:00,309.62,309.62,309.27,309.43,18817.0,277.723,277.723,277.409,277.5525,18817.0
2017-02-07 10:50:00,309.46,309.49,309.39,309.46,2961.0,277.5795,277.6064,277.5167,277.5795,2961.0
2017-02-07 10:55:00,309.53,309.53,309.29,309.33,7566.0,277.6422,277.6422,277.427,277.4628,7566.0
2017-02-07 11:00:00,309.35,309.57,309.3,309.48,7650.0,277.4808,277.6781,277.4359,277.5974,7650.0
2017-02-07 11:05:00,309.47,309.47,309.24,309.39,7451.0,277.5884,277.5884,277.3821,277.5167,7451.0
2017-02-07 11:10:00,309.42,309.44,309.18,309.19,6055.0,277.5436,277.5615,277.3283,277.3373,6055.0
2017-02-07 11:15:00,309.17,309.19,308.97,308.99,12988.0,277.3193,277.3373,277.1399,277.1579,12988.0
2017-02-07 11:20:00,309.03,309.05,308.83,308.84,5502.0,277.1938,277.2117,277.0144,277.0233,5502.0
2017-02-07 11:25:00,308.86,308.86,308.62,308.67,47371.0,277.0413,277.0413,276.826,276.8708,47371.0
2017-02-07 11:30:00,308.67,308.83,308.67,308.83,10543.0,276.8708,277.0144,276.8708,277.0144,10543.0
2017-02-07 11:35:00,308.82,308.82,308.67,308.75,5139.0,277.0054,277.0054,276.8708,276.9426,5139.0
2017-02-07 11:40:00,308.79,308.84,308.72,308.78,15370.0,276.9785,277.0233,276.9157,276.9695,15370.0
2017-02-07 11:45:00,308.8,308.93,308.8,308.91,8358.0,276.9874,277.1041,276.9874,277.0861,8358.0
2017-02-07 11:50:00,308.92,308.95,308.84,308.88,3750.0,277.0951,277.122,277.0233,277.0592,3750.0
2017-02-07 11:55:00,308.94,309.01,308.88,308.94,5809.0,277.113,277.1758,277.0592,277.113,5809.0
2017-02-07 12:00:00,308.94,309.14,308.93,309.12,16780.0,277.113,277.2924,277.1041,277.2745,16780.0
2017-02-07 12:05:00,309.13,309.14,308.79,308.81,4512.0,277.2834,277.2924,276.9785,276.9964,4512.0
2017-02-07 12:10:00,308.82,308.91,308.7,308.75,17299.0,277.0054,277.0861,276.8977,276.9426,17299.0
2017-02-07 12:15:00,308.76,308.76,308.46,308.5,6497.0,276.9516,276.9516,276.6825,276.7184,6497.0
2017-02-07 12:20:00,308.49,308.49,307.98,308.17,43194.0,276.7094,276.7094,276.2519,276.4223,43194.0
2017-02-07 12:25:00,308.19,308.23,307.95,308.04,45542.0,276.4403,276.4762,276.225,276.3057,45542.0
2017-02-07 12:30:00,307.94,308.15,307.92,308.05,6952.0,276.216,276.4044,276.1981,276.3147,6952.0
2017-02-07 12:35:00,307.98,308.15,307.95,308.15,25782.0,276.2519,276.4044,276.225,276.4044,25782.0
2017-02-07 12:40:00,308.13,308.13,307.59,307.77,19636.0,276.3865,276.3865,275.9021,276.0636,19636.0
2017-02-07 12:45:00,307.72,307.79,307.36,307.4,10250.0,276.0187,276.0815,275.6958,275.7317,10250.0
2017-02-07 12:50:00,307.37,307.52,307.28,307.5,22350.0,275.7048,275.8393,275.624,275.8214,22350.0
2017-02-07 12:55:00,307.49,307.54,307.44,307.45,5401.0,275.8124,275.8573,275.7676,275.7765,5401.0
2017-02-07 13:00:00,307.46,307.51,307.35,307.38,2662.0,275.7855,275.8303,275.6868,275.7137,2662.0
2017-02-07 13:05:00,307.32,307.35,307.24,307.33,2974.0,275.6599,275.6868,275.5882,275.6689,2974.0
2017-02-07 13:10:00,307.37,307.48,307.36,307.43,12836.0,275.7048,275.8034,275.6958,275.7586,12836.0
2017-02-07 13:15:00,307.42,307.61,307.4,307.56,7846.0,275.7496,275.92,275.7317,275.8752,7846.0
2017-02-07 13:20:00,307.59,307.61,307.4,307.61,3313.0,275.9021,275.92,275.7317,275.92,3313.0
2017-02-07 13:25:00,307.62,307.64,307.57,307.59,8874.0,275.929,275.9469,275.8842,275.9021,8874.0
2017-02-07 13:30:00,307.58,307.65,307.56,307.62,10811.0,275.8931,275.9559,275.8752,275.929,10811.0
2017-02-07 13:35:00,307.6,307.73,307.6,307.66,36958.0,275.9111,276.0277,275.9111,275.9649,36958.0
2017-02-07 13:40:00,307.68,307.74,307.65,307.72,7760.0,275.9828,276.0366,275.9559,276.0187,7760.0
2017-02-07 13:45:00,307.71,307.78,307.65,307.78,25064.0,276.0097,276.0725,275.9559,276.0725,25064.0
2017-02-07 13:50:00,307.76,308.04,307.75,307.79,29240.0,276.0546,276.3057,276.0456,276.0815,29240.0
2017-02-07 13:55:00,307.86,308.11,307.81,307.91,13140.0,276.1443,276.3685,276.0994,276.1891,13140.0
2017-02-07 14:00:00,307.94,308.12,307.92,308.01,8351.0,276.216,276.3775,276.1981,276.2788,8351.0
2017-02-07 14:05:00,308.01,308.03,307.94,307.94,3664.0,276.2788,276.2968,276.216,276.216,3664.0
2017-02-07 14:10:00,307.94,307.94,307.82,307.84,1700.0,276.216,276.216,276.1084,276.1263,1700.0
2017-02-07 14:15:00,307.87,307.91,307.75,307.79,3233.0,276.1533,276.1891,276.0456,276.0815,3233.0
2017-02-07 14:20:00,307.75,307.75,307.63,307.63,2750.0,276.0456,276.0456,275.938,275.938,2750.0
2017-02-07 14:25:00,307.65,307.73,307.63,307.64,1200.0,275.9559,276.0277,275.938,275.9469,1200.0
2017-02-07 14:30:00,307.7,307.89,307.7,307.7,12278.0,276.0008,276.1712,276.0008,276.0008,12278.0
2017-02-07 14:35:00,307.81,307.88,307.67,307.67,4572.0,276.0994,276.1622,275.9739,275.9739,4572.0
2017-02-07 14:40:00,307.68,307.72,307.57,307.66,3700.0,275.9828,276.0187,275.8842,275.9649,3700.0
2017-02-07 14:45:00,307.71,307.77,307.63,307.65,2775.0,276.0097,276.0636,275.938,275.9559,2775.0
2017-02-07 14:50:00,307.73,307.84,307.73,307.76,3426.0,276.0277,276.1263,276.0277,276.0546,3426.0
2017-02-07 14:55:00,307.81,307.81,307.72,307.78,1230.0,276.0994,276.0994,276.0187,276.0725,1230.0
2017-02-07 15:00:00,307.91,308.07,307.91,308.04,7639.0,276.1891,276.3327,276.1891,276.3057,7639.0
2017-02-07 15:05:00,308.04,308.12,308.01,308.07,7850.0,276.3057,276.3775,276.2788,276.3327,7850.0
2017-02-07 15:10:00,308.05,308.05,307.93,308.02,1700.0,276.3147,276.3147,276.2071,276.2878,1700.0
2017-02-07 15:15:00,308.01,308.1,307.93,308.04,2914.0,276.2788,276.3596,276.2071,276.3057,2914.0
2017-02-07 15:20:00,308.08,308.12,307.96,307.99,6984.0,276.3416,276.3775,276.234,276.2609,6984.0
2017-02-07 15:25:00,308.01,308.1,307.97,308.07,3145.0,276.2788,276.3596,276.243,276.3327,3145.0
2017-02-07 15:30:00,307.99,307.99,307.81,307.81,6680.0,276.2609,276.2609,276.0994,276.0994,6680.0
2017-02-07 15:35:00,307.81,307.81,307.65,307.76,4100.0,276.0994,276.0994,275.9559,276.0546,4100.0
2017-02-07 15:40:00,307.71,307.8,307.71,307.76,4466.0,276.0097,276.0905,276.0097,276.0546,4466.0
2017-02-07 15:45:00,307.76,307.8,307.7,307.75,7549.0,276.0546,276.0905,276.0008,276.0456,7549.0
2017-02-07 15:50:00,307.76,307.89,307.68,307.78,19480.0,276.0546,276.1712,275.9828,276.0725,19480.0
2017-02-07 15:55:00,307.81,308.04,307.8,308.04,40086.0,276.0994,276.3057,276.0905,276.3057,40086.0
2017-02-08 09:30:00,307.25,307.26,305.96,305.99,33385.0,275.5971,275.6061,274.44,274.4669,33385.0
2017-02-08 09:35:00,305.97,306.57,305.74,306.31,22066.0,274.449,274.9872,274.2427,274.754,22066.0
2017-02-08 09:40:00,306.42,306.55,306.13,306.53,11807.0,274.8526,274.9692,274.5925,274.9513,11807.0
2017-02-08 09:45:00,306.51,306.51,305.97,306.04,13991.0,274.9334,274.9334,274.449,274.5118,13991.0
2017-02-08 09:50:00,306.01,306.23,305.94,306.19,9956.0,274.4849,274.6822,274.4221,274.6463,9956.0
2017-02-08 09:55:00,306.23,306.45,306.22,306.37,4420.0,274.6822,274.8795,274.6732,274.8078,4420.0
2017-02-08 10:00:00,306.37,306.52,306.21,306.41,3600.0,274.8078,274.9423,274.6643,274.8437,3600.0
2017-02-08 10:05:00,306.45,306.47,306.15,306.17,5406.0,274.8795,274.8975,274.6104,274.6284,5406.0
2017-02-08 10:10:00,306.11,306.55,306.09,306.41,15845.0,274.5746,274.9692,274.5566,274.8437,15845.0
2017-02-08 10:15:00,306.43,306.67,306.43,306.54,7875.0,274.8616,275.0769,274.8616,274.9603,7875.0
2017-02-08 10:20:00,306.52,306.9,306.46,306.9,19192.0,274.9423,275.2832,274.8885,275.2832,19192.0
2017-02-08 10:25:00,306.81,306.94,306.76,306.88,4560.0,275.2025,275.3191,275.1576,275.2652,4560.0
2017-02-08 10:30:00,306.86,307.11,306.75,306.8,7602.0,275.2473,275.4716,275.1486,275.1935,7602.0
2017-02-08 10:35:00,306.7,307.04,306.57,307.04,9916.0,275.1038,275.4088,274.9872,275.4088,9916.0
2017-02-08 10:40:00,307.09,307.73,306.9,307.63,14207.0,275.4536,276.0277,275.2832,275.938,14207.0
2017-02-08 10:45:00,307.73,308.13,307.69,307.95,24644.0,276.0277,276.3865,275.9918,276.225,24644.0
2017-02-08 10:50:00,307.98,308.1,307.7,307.74,21834.0,276.2519,276.3596,276.0008,276.0366,21834.0
2017-02-08 10:55:00,307.79,307.87,307.75,307.85,12602.0,276.0815,276.1533,276.0456,276.1353,12602.0
2017-02-08 11:00:00,307.88,308.37,307.83,308.34,15487.0,276.1622,276.6017,276.1174,276.5748,15487.0
2017-02-08 11:05:00,308.33,308.38,308.0,308.07,22980.0,276.5659,276.6107,276.2699,276.3327,22980.0
2017-02-08 11:10:00,308.13,308.41,308.03,308.12,14170.0,276.3865,276.6376,276.2968,276.3775,14170.0
2017-02-08 11:15:00,308.1,308.13,307.86,307.87,11394.0,276.3596,276.3865,276.1443,276.1533,11394.0
2017-02-08 11:20:00,307.85,308.04,307.83,307.84,16357.0,276.1353,276.3057,276.1174,276.1263,16357.0
2017-02-08 11:25:00,307.86,307.88,307.62,307.66,15909.0,276.1443,276.1622,275.929,275.9649,15909.0
2017-02-08 11:30:00,307.66,307.71,307.44,307.57,10500.0,275.9649,276.0097,275.7676,275.8842,10500.0
2017-02-08 11:35:00,307.44,307.44,307.07,307.12,13918.0,275.7676,275.7676,275.4357,275.4805,13918.0
2017-02-08 11:40:00,307.12,307.27,307.03,307.15,7938.0,275.4805,275.6151,275.3998,275.5074,7938.0
2017-02-08 11:45:00,307.09,307.09,306.78,306.78,13684.0,275.4536,275.4536,275.1755,275.1755,13684.0
2017-02-08 11:50:00,306.81,306.86,306.71,306.71,7260.0,275.2025,275.2473,275.1128,275.1128,7260.0
2017-02-08 11:55:00,306.71,306.83,306.54,306.67,40850.0,275.1128,275.2204,274.9603,275.0769,40850.0
2017-02-08 12:00:00,306.64,307.2,306.64,307.18,10654.0,275.05,275.5523,275.05,275.5343,10654.0
2017-02-08 12:05:00,307.17,307.32,307.04,307.27,7334.0,275.5254,275.6599,275.4088,275.6151,7334.0
2017-02-08 12:10:00,307.26,307.28,307.17,307.17,3400.0,275.6061,275.624,275.5254,275.5254,3400.0
2017-02-08 12:15:00,307.12,307.25,307.11,307.22,3200.0,275.4805,275.5971,275.4716,275.5702,3200.0
2017-02-08 12:20:00,307.22,307.29,307.15,307.29,5564.0,275.5702,275.633,275.5074,275.633,5564.0
2017-02-08 12:25:00,307.32,307.32,307.06,307.14,6642.0,275.6599,275.6599,275.4267,275.4985,6642.0
2017-02-08 12:30:00,307.1,307.11,306.99,307.11,4116.0,275.4626,275.4716,275.3639,275.4716,4116.0
2017-02-08 12:35:00,307.09,307.09,306.93,306.95,1900.0,275.4536,275.4536,275.3101,275.328,1900.0
2017-02-08 12:40:00,306.89,306.99,306.85,306.99,2717.0,275.2742,275.3639,275.2383,275.3639,2717.0
2017-02-08 12:45:00,306.92,306.96,306.85,306.89,3200.0,275.3011,275.337,275.2383,275.2742,3200.0
2017-02-08 12:50:00,306.93,307.01,306.93,306.97,4600.0,275.3101,275.3819,275.3101,275.346,4600.0
2017-02-08 12:55:00,306.95,307.02,306.9,307.02,4627.0,275.328,275.3908,275.2832,275.3908,4627.0
2017-02-08 13:00:00,307.05,307.35,307.05,307.35,7110.0,275.4177,275.6868,275.4177,275.6868,7110.0
2017-02-08 13:05:00,307.35,307.4,307.31,307.35,8200.0,275.6868,275.7317,275.6509,275.6868,8200.0
2017-02-08 13:10:00,307.38,307.38,307.24,307.25,2543.0,275.7137,275.7137,275.5882,275.5971,2543.0
2017-02-08 13:15:00,307.32,307.44,307.26,307.44,5140.0,275.6599,275.7676,275.6061,275.7676,5140.0
2017-02-08 13:20:00,307.41,307.48,307.37,307.42,4400.0,275.7406,275.8034,275.7048,275.7496,4400.0
2017-02-08 13:25:00,307.45,307.56,307.35,307.5,4216.0,275.7765,275.8752,275.6868,275.8214,4216.0
2017-02-08 13:30:00,307.55,307.71,307.53,307.71,5050.0,275.8662,276.0097,275.8483,276.0097,5050.0
2017-02-08 13:35:00,307.66,307.75,307.61,307.66,3375.0,275.9649,276.0456,275.92,275.9649,3375.0
2017-02-08 13:40:00,307.67,307.67,307.53,307.64,4068.0,275.9739,275.9739,275.8483,275.9469,4068.0
2017-02-08 13:45:00,307.65,307.86,307.61,307.83,15400.0,275.9559,276.1443,275.92,276.1174,15400.0
2017-02-08 13:50:00,307.79,307.79,307.73,307.74,5972.0,276.0815,276.0815,276.0277,276.0366,5972.0
2017-02-08 13:55:00,307.76,307.91,307.74,307.8,2160.0,276.0546,276.1891,276.0366,276.0905,2160.0
2017-02-08 14:00:00,307.78,307.83,307.73,307.73,2076.0,276.0725,276.1174,276.0277,276.0277,2076.0
2017-02-08 14:05:00,307.74,307.75,307.52,307.57,8144.0,276.0366,276.0456,275.8393,275.8842,8144.0
2017-02-08 14:10:00,307.56,307.61,307.45,307.48,2151.0,275.8752,275.92,275.7765,275.8034,2151.0
2017-02-08 14:15:00,307.48,307.73,307.48,307.7,3300.0,275.8034,276.0277,275.8034,276.0008,3300.0
2017-02-08 14:20:00,307.69,307.77,307.67,307.75,2170.0,275.9918,276.0636,275.9739,276.0456,2170.0
2017-02-08 14:25:00,307.75,307.75,307.57,307.59,7094.0,276.0456,276.0456,275.8842,275.9021,7094.0
2017-02-08 14:30:00,307.61,307.77,307.61,307.77,4655.0,275.92,276.0636,275.92,276.0636,4655.0
2017-02-08 14:35:00,307.75,307.82,307.7,307.79,10645.0,276.0456,276.1084,276.0008,276.0815,10645.0
2017-02-08 14:40:00,307.79,307.96,307.79,307.86,4393.0,276.0815,276.234,276.0815,276.1443,4393.0
2017-02-08 14:45:00,307.87,307.99,307.86,307.98,5479.0,276.1533,276.2609,276.1443,276.2519,5479.0
2017-02-08 14:50:00,307.99,308.05,307.98,308.01,6210.0,276.2609,276.3147,276.2519,276.2788,6210.0
2017-02-08 14:55:00,307.92,307.93,307.86,307.89,8391.0,276.1981,276.2071,276.1443,276.1712,8391.0
2017-02-08 15:00:00,307.88,307.9,307.7,307.82,6454.0,276.1622,276.1802,276.0008,276.1084,6454.0
2017-02-08 15:05:00,307.71,307.87,307.7,307.87,4020.0,276.0097,276.1533,276.0008,276.1533,4020.0
2017-02-08 15:10:00,307.89,307.92,307.81,307.87,6340.0,276.1712,276.1981,276.0994,276.1533,6340.0
2017-02-08 15:15:00,307.93,307.96,307.87,307.96,2402.0,276.2071,276.234,276.1533,276.234,2402.0
2017-02-08 15:20:00,307.96,308.0,307.91,308.0,2295.0,276.234,276.2699,276.1891,276.2699,2295.0
2017-02-08 15:25:00,308.05,308.23,308.02,308.21,38092.0,276.3147,276.4762,276.2878,276.4582,38092.0
2017-02-08 15:30:00,308.19,308.26,308.07,308.08,13277.0,276.4403,276.5031,276.3327,276.3416,13277.0
2017-02-08 15:35:00,308.12,308.14,308.01,308.1,2892.0,276.3775,276.3954,276.2788,276.3596,2892.0
2017-02-08 15:40:00,308.1,308.34,308.1,308.34,8705.0,276.3596,276.5748,276.3596,276.5748,8705.0
2017-02-08 15:45:00,308.3,308.3,308.06,308.1,9590.0,276.539,276.539,276.3237,276.3596,9590.0
2017-02-08 15:50:00,308.13,308.18,307.99,308.06,8800.0,276.3865,276.4313,276.2609,276.3237,8800.0
2017-02-08 15:55:00,308.07,308.22,308.03,308.22,34451.0,276.3327,276.4672,276.2968,276.4672,34451.0
2017-02-09 09:30:00,308.87,309.39,308.61,309.14,64868.0,277.0502,277.5167,276.817,277.2924,64868.0
2017-02-09 09:35:00,309.21,309.42,308.98,309.07,25135.0,277.3552,277.5436,277.1489,277.2296,25135.0
2017-02-09 09:40:00,309.12,309.65,309.08,309.47,20972.0,277.2745,277.7499,277.2386,277.5884,20972.0
2017-02-09 09:45:00,309.52,309.7,309.4,309.48,7758.0,277.6333,277.7947,277.5256,277.5974,7758.0
2017-02-09 09:50:00,309.47,309.69,309.26,309.53,19200.0,277.5884,277.7858,277.4001,277.6422,19200.0
2017-02-09 09:55:00,309.5,309.88,309.39,309.79,22754.0,277.6153,277.9562,277.5167,277.8755,22754.0
2017-02-09 10:00:00,309.84,310.27,309.84,310.05,22152.0,277.9203,278.306,277.9203,278.1087,22152.0
2017-02-09 10:05:00,310.12,310.21,309.89,310.13,12856.0,278.1715,278.2522,277.9652,278.1804,12856.0
2017-02-09 10:10:00,310.2,310.26,309.99,310.24,9457.0,278.2432,278.297,278.0549,278.2791,9457.0
2017-02-09 10:15:00,310.23,310.75,310.17,310.52,40057.0,278.2701,278.7366,278.2163,278.5303,40057.0
2017-02-09 10:20:00,310.49,310.83,310.43,310.71,20870.0,278.5033,278.8083,278.4495,278.7007,20870.0
2017-02-09 10:25:00,310.69,310.78,310.51,310.65,11038.0,278.6827,278.7635,278.5213,278.6469,11038.0
2017-02-09 10:30:00,310.7,311.01,310.56,310.56,26426.0,278.6917,278.9698,278.5661,278.5661,26426.0
2017-02-09 10:35:00,310.53,310.62,310.49,310.52,5074.0,278.5392,278.62,278.5033,278.5303,5074.0
2017-02-09 10:40:00,310.56,310.79,310.56,310.79,11210.0,278.5661,278.7724,278.5661,278.7724,11210.0
2017-02-09 10:45:00,310.74,310.9,310.71,310.77,9912.0,278.7276,278.8711,278.7007,278.7545,9912.0
2017-02-09 10:50:00,310.79,310.83,310.65,310.73,31111.0,278.7724,278.8083,278.6469,278.7186,31111.0
2017-02-09 10:55:00,310.85,311.18,310.81,311.15,15861.0,278.8263,279.1223,278.7904,279.0953,15861.0
2017-02-09 11:00:00,311.15,311.23,311.01,311.05,6007.0,279.0953,279.1671,278.9698,279.0057,6007.0
2017-02-09 11:05:00,311.05,311.17,311.02,311.04,4629.0,279.0057,279.1133,278.9787,278.9967,4629.0
2017-02-09 11:10:00,311.04,311.14,311.01,311.14,4909.0,278.9967,279.0864,278.9698,279.0864,4909.0
2017-02-09 11:15:00,311.16,311.4,311.14,311.37,21290.0,279.1043,279.3196,279.0864,279.2927,21290.0
2017-02-09 11:20:00,311.38,311.58,311.29,311.44,14168.0,279.3017,279.4811,279.2209,279.3555,14168.0
2017-02-09 11:25:00,311.46,311.64,311.46,311.59,6950.0,279.3734,279.5349,279.3734,279.49,6950.0
2017-02-09 11:30:00,311.59,311.61,311.41,311.51,4738.0,279.49,279.508,279.3286,279.4183,4738.0
2017-02-09 11:35:00,311.51,311.55,311.36,311.45,5597.0,279.4183,279.4541,279.2837,279.3644,5597.0
2017-02-09 11:40:00,311.41,311.6,311.39,311.53,4198.0,279.3286,279.499,279.3106,279.4362,4198.0
2017-02-09 11:45:00,311.6,311.64,311.25,311.34,34661.0,279.499,279.5349,279.185,279.2658,34661.0
2017-02-09 11:50:00,311.36,311.38,311.17,311.22,19262.0,279.2837,279.3017,279.1133,279.1581,19262.0
2017-02-09 11:55:00,311.28,311.41,311.15,311.23,7965.0,279.212,279.3286,279.0953,279.1671,7965.0
2017-02-09 12:00:00,311.25,311.25,311.1,311.23,50946.0,279.185,279.185,279.0505,279.1671,50946.0
2017-02-09 12:05:00,311.23,311.4,311.18,311.36,24196.0,279.1671,279.3196,279.1223,279.2837,24196.0
2017-02-09 12:10:00,311.36,311.59,311.36,311.57,78383.0,279.2837,279.49,279.2837,279.4721,78383.0
2017-02-09 12:15:00,311.58,311.62,311.54,311.56,121746.0,279.4811,279.5169,279.4452,279.4631,121746.0
2017-02-09 12:20:00,311.53,311.56,311.22,311.28,14762.0,279.4362,279.4631,279.1581,279.212,14762.0
2017-02-09 12:25:00,311.23,311.29,311.14,311.14,6546.0,279.1671,279.2209,279.0864,279.0864,6546.0
2017-02-09 12:30:00,311.16,311.2,311.05,311.05,6737.0,279.1043,279.1402,279.0057,279.0057,6737.0
2017-02-09 12:35:00,311.0,311.16,311.0,311.16,10072.0,278.9608,279.1043,278.9608,279.1043,10072.0
2017-02-09 12:40:00,311.17,311.24,311.11,311.24,4200.0,279.1133,279.1761,279.0595,279.1761,4200.0
2017-02-09 12:45:00,311.22,311.22,310.93,310.93,6665.0,279.1581,279.1581,278.898,278.898,6665.0
2017-02-09 12:50:00,310.96,311.01,310.78,310.89,10693.0,278.9249,278.9698,278.7635,278.8621,10693.0
2017-02-09 12:55:00,310.85,310.96,310.85,310.94,2773.0,278.8263,278.9249,278.8263,278.907,2773.0
2017-02-09 13:00:00,310.85,310.96,310.85,310.96,1700.0,278.8263,278.9249,278.8263,278.9249,1700.0
2017-02-09 13:05:00,311.0,311.02,310.94,310.99,1900.0,278.9608,278.9787,278.907,278.9518,1900.0
2017-02-09 13:10:00,310.98,311.05,310.93,310.94,3450.0,278.9429,279.0057,278.898,278.907,3450.0
2017-02-09 13:15:00,310.97,311.11,310.97,311.08,2380.0,278.9339,279.0595,278.9339,279.0326,2380.0
2017-02-09 13:20:00,310.99,311.02,310.92,310.95,1300.0,278.9518,278.9787,278.889,278.916,1300.0
2017-02-09 13:25:00,310.95,311.03,310.95,310.99,4621.0,278.916,278.9877,278.916,278.9518,4621.0
2017-02-09 13:30:00,311.0,311.01,310.81,310.84,4620.0,278.9608,278.9698,278.7904,278.8173,4620.0
2017-02-09 13:35:00,310.85,310.86,310.76,310.76,4042.0,278.8263,278.8352,278.7455,278.7455,4042.0
2017-02-09 13:40:00,310.79,310.96,310.79,310.96,4052.0,278.7724,278.9249,278.7724,278.9249,4052.0
2017-02-09 13:45:00,310.91,310.99,310.91,310.99,4874.0,278.8801,278.9518,278.8801,278.9518,4874.0
2017-02-09 13:50:00,310.98,311.09,310.95,311.05,11360.0,278.9429,279.0415,278.916,279.0057,11360.0
2017-02-09 13:55:00,311.05,311.12,311.04,311.07,6985.0,279.0057,279.0684,278.9967,279.0236,6985.0
2017-02-09 14:00:00,311.08,311.13,311.06,311.06,3946.0,279.0326,279.0774,279.0146,279.0146,3946.0
2017-02-09 14:05:00,311.06,311.13,311.03,311.12,8762.0,279.0146,279.0774,278.9877,279.0684,8762.0
2017-02-09 14:10:00,311.1,311.16,311.1,311.11,12802.0,279.0505,279.1043,279.0505,279.0595,12802.0
2017-02-09 14:15:00,311.12,311.12,311.04,311.09,7011.0,279.0684,279.0684,278.9967,279.0415,7011.0
2017-02-09 14:20:00,311.11,311.15,311.06,311.11,12851.0,279.0595,279.0953,279.0146,279.0595,12851.0
2017-02-09 14:25:00,311.07,311.1,310.94,310.94,3624.0,279.0236,279.0505,278.907,278.907,3624.0
2017-02-09 14:30:00,310.96,311.0,310.94,310.94,17218.0,278.9249,278.9608,278.907,278.907,17218.0
2017-02-09 14:35:00,310.99,311.27,310.99,311.21,16042.0,278.9518,279.203,278.9518,279.1492,16042.0
2017-02-09 14:40:00,311.18,311.26,311.18,311.18,10879.0,279.1223,279.194,279.1223,279.1223,10879.0
2017-02-09 14:45:00,311.21,311.23,311.04,311.16,10393.0,279.1492,279.1671,278.9967,279.1043,10393.0
2017-02-09 14:50:00,311.16,311.16,311.05,311.14,7098.0,279.1043,279.1043,279.0057,279.0864,7098.0
2017-02-09 14:55:00,311.12,311.23,311.12,311.13,13045.0,279.0684,279.1671,279.0684,279.0774,13045.0
2017-02-09 15:00:00,311.16,311.24,311.15,311.22,5360.0,279.1043,279.1761,279.0953,279.1581,5360.0
2017-02-09 15:05:00,311.23,311.27,311.18,311.26,9800.0,279.1671,279.203,279.1223,279.194,9800.0
2017-02-09 15:10:00,311.24,311.27,311.07,311.08,8549.0,279.1761,279.203,279.0236,279.0326,8549.0
2017-02-09 15:15:00,311.09,311.14,311.04,311.07,13681.0,279.0415,279.0864,278.9967,279.0236,13681.0
2017-02-09 15:20:00,311.07,311.13,311.03,311.13,13540.0,279.0236,279.0774,278.9877,279.0774,13540.0
2017-02-09 15:25:00,311.08,311.18,311.08,311.15,10740.0,279.0326,279.1223,279.0326,279.0953,10740.0
2017-02-09 15:30:00,311.16,311.17,310.94,310.97,19232.0,279.1043,279.1133,278.907,278.9339,19232.0
2017-02-09 15:35:00,310.98,311.03,310.91,311.02,8909.0,278.9429,278.9877,278.8801,278.9787,8909.0
2017-02-09 15:40:00,311.01,311.02,310.94,311.01,17340.0,278.9698,278.9787,278.907,278.9698,17340.0
2017-02-09 15:45:00,311.03,311.08,310.9,310.93,17065.0,278.9877,279.0326,278.8711,278.898,17065.0
2017-02-09 15:50:00,310.96,311.19,310.96,311.16,13048.0,278.9249,279.1312,278.9249,279.1043,13048.0
2017-02-09 15:55:00,311.18,311.3,311.09,311.16,111960.0,279.1223,279.2299,279.0415,279.1043,111960.0
2017-02-10 09:30:00,312.31,312.73,311.9,312.59,39939.0,280.1358,280.5126,279.7681,280.387,39939.0
2017-02-10 09:35:00,312.51,312.51,311.93,311.94,42207.0,280.3152,280.3152,279.795,279.804,42207.0
2017-02-10 09:40:00,312.1,312.27,311.9,312.27,21148.0,279.9475,280.1,279.7681,280.1,21148.0
2017-02-10 09:45:00,312.21,312.35,312.13,312.2,26757.0,280.0461,280.1717,279.9744,280.0372,26757.0
2017-02-10 09:50:00,312.2,312.45,311.91,311.92,15285.0,280.0372,280.2614,279.7771,279.786,15285.0
2017-02-10 09:55:00,311.9,312.06,311.76,311.85,11519.0,279.7681,279.9116,279.6425,279.7232,11519.0
2017-02-10 10:00:00,311.87,311.87,311.62,311.66,26727.0,279.7412,279.7412,279.5169,279.5528,26727.0
2017-02-10 10:05:00,311.71,311.94,311.56,311.75,19262.0,279.5977,279.804,279.4631,279.6335,19262.0
2017-02-10 10:10:00,311.69,312.08,311.68,312.08,12850.0,279.5797,279.9295,279.5707,279.9295,12850.0
2017-02-10 10:15:00,312.09,312.17,311.88,311.88,7679.0,279.9385,280.0103,279.7501,279.7501,7679.0
2017-02-10 10:20:00,311.93,312.07,311.82,311.92,14427.0,279.795,279.9206,279.6963,279.786,14427.0
2017-02-10 10:25:00,311.98,312.22,311.98,312.18,7350.0,279.8398,280.0551,279.8398,280.0192,7350.0
2017-02-10 10:30:00,312.18,312.45,312.12,312.4,4892.0,280.0192,280.2614,279.9654,280.2166,4892.0
2017-02-10 10:35:00,312.48,312.6,312.36,312.6,4800.0,280.2883,280.396,280.1807,280.396,4800.0
2017-02-10 10:40:00,312.55,312.57,312.35,312.41,9311.0,280.3511,280.3691,280.1717,280.2255,9311.0
2017-02-10 10:45:00,312.29,312.59,312.29,312.47,5233.0,280.1179,280.387,280.1179,280.2794,5233.0
2017-02-10 10:50:00,312.51,312.52,312.37,312.37,1800.0,280.3152,280.3242,280.1897,280.1897,1800.0
2017-02-10 10:55:00,312.27,312.45,312.23,312.41,5440.0,280.1,280.2614,280.0641,280.2255,5440.0
2017-02-10 11:00:00,312.45,312.45,312.15,312.24,15000.0,280.2614,280.2614,279.9923,280.0731,15000.0
2017-02-10 11:05:00,312.26,312.28,312.13,312.15,12787.0,280.091,280.1089,279.9744,279.9923,12787.0
2017-02-10 11:10:00,312.14,312.34,312.14,312.19,16986.0,279.9834,280.1628,279.9834,280.0282,16986.0
2017-02-10 11:15:00,312.18,312.4,312.17,312.35,20425.0,280.0192,280.2166,280.0103,280.1717,20425.0
2017-02-10 11:20:00,312.44,312.44,312.32,312.42,9252.0,280.2525,280.2525,280.1448,280.2345,9252.0
2017-02-10 11:25:00,312.46,312.5,312.28,312.29,12515.0,280.2704,280.3063,280.1089,280.1179,12515.0
2017-02-10 11:30:00,312.31,312.44,312.26,312.27,22985.0,280.1358,280.2525,280.091,280.1,22985.0
2017-02-10 11:35:00,312.24,312.44,312.21,312.24,9459.0,280.0731,280.2525,280.0461,280.0731,9459.0
2017-02-10 11:40:00,312.25,312.43,312.25,312.42,3550.0,280.082,280.2435,280.082,280.2345,3550.0
2017-02-10 11:45:00,312.41,312.48,312.28,312.43,8073.0,280.2255,280.2883,280.1089,280.2435,8073.0
2017-02-10 11:50:00,312.47,312.47,312.29,312.36,11706.0,280.2794,280.2794,280.1179,280.1807,11706.0
2017-02-10 11:55:00,312.36,312.42,312.28,312.42,5745.0,280.1807,280.2345,280.1089,280.2345,5745.0
2017-02-10 12:00:00,312.43,312.43,312.29,312.33,13156.0,280.2435,280.2435,280.1179,280.1538,13156.0
2017-02-10 12:05:00,312.33,312.43,312.29,312.42,3120.0,280.1538,280.2435,280.1179,280.2345,3120.0
2017-02-10 12:10:00,312.41,312.46,312.34,312.39,4731.0,280.2255,280.2704,280.1628,280.2076,4731.0
2017-02-10 12:15:00,312.37,312.44,312.34,312.4,10520.0,280.1897,280.2525,280.1628,280.2166,10520.0
2017-02-10 12:20:00,312.38,312.48,312.34,312.38,3696.0,280.1986,280.2883,280.1628,280.1986,3696.0
2017-02-10 12:25:00,312.4,312.54,312.4,312.48,6557.0,280.2166,280.3422,280.2166,280.2883,6557.0
2017-02-10 12:30:00,312.44,312.59,312.44,312.5,3300.0,280.2525,280.387,280.2525,280.3063,3300.0
2017-02-10 12:35:00,312.53,312.64,312.5,312.59,9730.0,280.3332,280.4319,280.3063,280.387,9730.0
2017-02-10 12:40:00,312.6,312.62,312.53,312.53,6439.0,280.396,280.4139,280.3332,280.3332,6439.0
2017-02-10 12:45:00,312.54,312.64,312.52,312.64,1819.0,280.3422,280.4319,280.3242,280.4319,1819.0
2017-02-10 12:50:00,312.64,312.69,312.56,312.56,4070.0,280.4319,280.4767,280.3601,280.3601,4070.0
2017-02-10 12:55:00,312.59,312.72,312.55,312.66,4450.0,280.387,280.5036,280.3511,280.4498,4450.0
2017-02-10 13:00:00,312.64,312.69,312.64,312.69,1042.0,280.4319,280.4767,280.4319,280.4767,1042.0
2017-02-10 13:05:00,312.67,312.84,312.67,312.81,22917.0,280.4588,280.6112,280.4588,280.5843,22917.0
2017-02-10 13:10:00,312.8,312.99,312.78,312.95,8596.0,280.5754,280.7458,280.5574,280.7099,8596.0
2017-02-10 13:15:00,313.06,313.22,313.03,313.08,6885.0,280.8086,280.9521,280.7817,280.8265,6885.0
2017-02-10 13:20:00,313.05,313.14,313.0,313.07,8979.0,280.7996,280.8803,280.7548,280.8176,8979.0
2017-02-10 13:25:00,313.05,313.05,312.89,312.91,4975.0,280.7996,280.7996,280.6561,280.674,4975.0
2017-02-10 13:30:00,312.9,313.07,312.89,313.07,12342.0,280.6651,280.8176,280.6561,280.8176,12342.0
2017-02-10 13:35:00,313.05,313.14,313.01,313.13,4823.0,280.7996,280.8803,280.7637,280.8714,4823.0
2017-02-10 13:40:00,313.17,313.26,313.14,313.24,9050.0,280.9072,280.988,280.8803,280.97,9050.0
2017-02-10 13:45:00,313.25,313.37,313.21,313.35,8849.0,280.979,281.0866,280.9431,281.0687,8849.0
2017-02-10 13:50:00,313.41,313.42,313.18,313.18,6313.0,281.1225,281.1315,280.9162,280.9162,6313.0
2017-02-10 13:55:00,313.13,313.18,313.11,313.12,5157.0,280.8714,280.9162,280.8534,280.8624,5157.0
2017-02-10 14:00:00,313.09,313.09,312.95,313.02,3327.0,280.8355,280.8355,280.7099,280.7727,3327.0
2017-02-10 14:05:00,312.98,313.11,312.95,313.03,6550.0,280.7368,280.8534,280.7099,280.7817,6550.0
2017-02-10 14:10:00,313.05,313.13,313.05,313.1,2868.0,280.7996,280.8714,280.7996,280.8445,2868.0
2017-02-10 14:15:00,313.11,313.23,313.1,313.2,99459.0,280.8534,280.9611,280.8445,280.9342,99459.0
2017-02-10 14:20:00,313.22,313.31,313.17,313.23,25505.0,280.9521,281.0328,280.9072,280.9611,25505.0
2017-02-10 14:25:00,313.2,313.24,313.13,313.16,9179.0,280.9342,280.97,280.8714,280.8983,9179.0
2017-02-10 14:30:00,313.14,313.25,313.12,313.21,11864.0,280.8803,280.979,280.8624,280.9431,11864.0
2017-02-10 14:35:00,313.22,313.22,312.99,313.07,5573.0,280.9521,280.9521,280.7458,280.8176,5573.0
2017-02-10 14:40:00,313.1,313.11,313.0,313.11,10465.0,280.8445,280.8534,280.7548,280.8534,10465.0
2017-02-10 14:45:00,313.11,313.14,313.02,313.07,6738.0,280.8534,280.8803,280.7727,280.8176,6738.0
2017-02-10 14:50:00,313.04,313.04,312.85,312.88,23859.0,280.7906,280.7906,280.6202,280.6471,23859.0
2017-02-10 14:55:00,312.88,312.91,312.79,312.84,5100.0,280.6471,280.674,280.5664,280.6112,5100.0
2017-02-10 15:00:00,312.82,312.92,312.82,312.87,5379.0,280.5933,280.683,280.5933,280.6382,5379.0
2017-02-10 15:05:00,312.88,312.94,312.84,312.85,3355.0,280.6471,280.7009,280.6112,280.6202,3355.0
2017-02-10 15:10:00,312.87,313.0,312.86,312.86,2894.0,280.6382,280.7548,280.6292,280.6292,2894.0
2017-02-10 15:15:00,312.87,312.9,312.79,312.9,3288.0,280.6382,280.6651,280.5664,280.6651,3288.0
2017-02-10 15:20:00,312.9,312.94,312.86,312.94,3276.0,280.6651,280.7009,280.6292,280.7009,3276.0
2017-02-10 15:25:00,312.89,313.0,312.88,312.92,10861.0,280.6561,280.7548,280.6471,280.683,10861.0
2017-02-10 15:30:00,312.94,313.0,312.92,312.98,2912.0,280.7009,280.7548,280.683,280.7368,2912.0
2017-02-10 15:35:00,313.0,313.08,313.0,313.07,3765.0,280.7548,280.8265,280.7548,280.8176,3765.0
2017-02-10 15:40:00,313.07,313.13,313.03,313.05,7306.0,280.8176,280.8714,280.7817,280.7996,7306.0
2017-02-10 15:45:00,313.06,313.1,313.0,313.03,10164.0,280.8086,280.8445,280.7548,280.7817,10164.0
2017-02-10 15:50:00,313.04,313.1,313.0,313.04,17636.0,280.7906,280.8445,280.7548,280.7906,17636.0
2017-02-10 15:55:00,313.04,313.06,312.78,312.83,70513.0,280.7906,280.8086,280.5574,280.6023,70513.0
2017-02-13 09:30:00,314.3,314.3,313.9,314.22,41730.0,281.9208,281.9208,281.562,281.8491,41730.0
2017-02-13 09:35:00,314.17,314.82,314.06,314.71,52918.0,281.8042,282.3873,281.7056,282.2886,52918.0
2017-02-13 09:40:00,314.82,314.9,314.58,314.78,49762.0,282.3873,282.459,282.172,282.3514,49762.0
2017-02-13 09:45:00,314.83,314.86,314.24,314.27,13248.0,282.3962,282.4231,281.867,281.8939,13248.0
2017-02-13 09:50:00,314.3,314.31,313.89,313.91,15541.0,281.9208,281.9298,281.5531,281.571,15541.0
2017-02-13 09:55:00,313.98,314.23,313.98,314.2,13057.0,281.6338,281.858,281.6338,281.8311,13057.0
2017-02-13 10:00:00,314.23,314.42,314.1,314.39,7138.0,281.858,282.0285,281.7414,282.0016,7138.0
2017-02-13 10:05:00,314.46,314.52,314.19,314.5,3450.0,282.0644,282.1182,281.8222,282.1002,3450.0
2017-02-13 10:10:00,314.45,314.48,313.98,314.17,11925.0,282.0554,282.0823,281.6338,281.8042,11925.0
2017-02-13 10:15:00,314.13,314.25,314.05,314.08,6891.0,281.7684,281.876,281.6966,281.7235,6891.0
2017-02-13 10:20:00,314.17,314.31,314.09,314.31,5275.0,281.8042,281.9298,281.7325,281.9298,5275.0
2017-02-13 10:25:00,314.25,314.27,313.96,314.1,4773.0,281.876,281.8939,281.6159,281.7414,4773.0
2017-02-13 10:30:00,314.02,314.27,313.96,314.25,7018.0,281.6697,281.8939,281.6159,281.876,7018.0
2017-02-13 10:35:00,314.22,314.22,313.63,313.82,8309.0,281.8491,281.8491,281.3199,281.4903,8309.0
2017-02-13 10:40:00,313.93,314.02,313.86,314.01,2576.0,281.589,281.6697,281.5262,281.6607,2576.0
2017-02-13 10:45:00,314.05,314.15,313.94,314.08,7754.0,281.6966,281.7863,281.5979,281.7235,7754.0
2017-02-13 10:50:00,314.05,314.12,314.02,314.12,7778.0,281.6966,281.7594,281.6697,281.7594,7778.0
2017-02-13 10:55:00,314.11,314.29,314.07,314.28,13074.0,281.7504,281.9119,281.7145,281.9029,13074.0
2017-02-13 11:00:00,314.29,314.34,314.24,314.24,14122.0,281.9119,281.9567,281.867,281.867,14122.0
2017-02-13 11:05:00,314.24,314.25,314.12,314.24,6200.0,281.867,281.876,281.7594,281.867,6200.0
2017-02-13 11:10:00,314.15,314.15,313.97,314.09,8447.0,281.7863,281.7863,281.6248,281.7325,8447.0
2017-02-13 11:15:00,314.1,314.13,313.78,313.87,6889.0,281.7414,281.7684,281.4544,281.5351,6889.0
2017-02-13 11:20:00,313.84,314.17,313.8,314.17,4804.0,281.5082,281.8042,281.4723,281.8042,4804.0
2017-02-13 11:25:00,314.11,314.27,314.11,314.12,8951.0,281.7504,281.8939,281.7504,281.7594,8951.0
2017-02-13 11:30:00,314.14,314.19,313.98,313.98,19798.0,281.7773,281.8222,281.6338,281.6338,19798.0
2017-02-13 11:35:00,313.95,313.97,313.82,313.92,10996.0,281.6069,281.6248,281.4903,281.58,10996.0
2017-02-13 11:40:00,313.83,313.93,313.82,313.84,5621.0,281.4993,281.589,281.4903,281.5082,5621.0
2017-02-13 11:45:00,313.89,313.98,313.89,313.92,4897.0,281.5531,281.6338,281.5531,281.58,4897.0
2017-02-13 11:50:00,313.91,313.93,313.72,313.83,8353.0,281.571,281.589,281.4006,281.4993,8353.0
2017-02-13 11:55:00,313.73,313.78,313.68,313.73,2833.0,281.4096,281.4544,281.3647,281.4096,2833.0
2017-02-13 12:00:00,313.7,313.81,313.65,313.8,2334.0,281.3826,281.4813,281.3378,281.4723,2334.0
2017-02-13 12:05:00,313.82,313.95,313.8,313.93,6595.0,281.4903,281.6069,281.4723,281.589,6595.0
2017-02-13 12:10:00,313.85,313.89,313.8,313.8,1424.0,281.5172,281.5531,281.4723,281.4723,1424.0
2017-02-13 12:15:00,313.83,313.83,313.72,313.78,11350.0,281.4993,281.4993,281.4006,281.4544,11350.0
2017-02-13 12:20:00,313.76,313.78,313.73,313.73,3479.0,281.4365,281.4544,281.4096,281.4096,3479.0
2017-02-13 12:25:00,313.72,313.72,313.69,313.7,4156.0,281.4006,281.4006,281.3737,281.3826,4156.0
2017-02-13 12:30:00,313.74,313.78,313.73,313.76,2400.0,281.4185,281.4544,281.4096,281.4365,2400.0
2017-02-13 12:35:00,313.81,313.92,313.75,313.92,8167.0,281.4813,281.58,281.4275,281.58,8167.0
2017-02-13 12:40:00,313.85,313.89,313.84,313.86,5122.0,281.5172,281.5531,281.5082,281.5262,5122.0
2017-02-13 12:45:00,313.94,314.0,313.85,313.85,10200.0,281.5979,281.6517,281.5172,281.5172,10200.0
2017-02-13 12:50:00,313.86,314.09,313.86,314.01,4289.0,281.5262,281.7325,281.5262,281.6607,4289.0
2017-02-13 12:55:00,313.97,314.05,313.94,314.05,917.0,281.6248,281.6966,281.5979,281.6966,917.0
2017-02-13 13:00:00,314.04,314.15,313.98,314.14,11850.0,281.6876,281.7863,281.6338,281.7773,11850.0
2017-02-13 13:05:00,314.11,314.11,313.99,314.01,3310.0,281.7504,281.7504,281.6428,281.6607,3310.0
2017-02-13 13:10:00,314.06,314.15,314.05,314.1,1804.0,281.7056,281.7863,281.6966,281.7414,1804.0
2017-02-13 13:15:00,314.12,314.25,314.1,314.25,4461.0,281.7594,281.876,281.7414,281.876,4461.0
2017-02-13 13:20:00,314.33,314.43,314.25,314.36,6670.0,281.9477,282.0374,281.876,281.9747,6670.0
2017-02-13 13:25:00,314.37,314.54,314.37,314.53,6160.0,281.9836,282.1361,281.9836,282.1271,6160.0
2017-02-13 13:30:00,314.51,314.54,314.44,314.54,1734.0,282.1092,282.1361,282.0464,282.1361,1734.0
2017-02-13 13:35:00,314.44,314.45,314.43,314.45,1200.0,282.0464,282.0554,282.0374,282.0554,1200.0
2017-02-13 13:40:00,314.42,314.46,314.37,314.37,835.0,282.0285,282.0644,281.9836,281.9836,835.0
2017-02-13 13:45:00,314.38,314.43,314.36,314.37,3493.0,281.9926,282.0374,281.9747,281.9836,3493.0
2017-02-13 13:50:00,314.29,314.35,314.29,314.35,1010.0,281.9119,281.9657,281.9119,281.9657,1010.0
2017-02-13 13:55:00,314.32,314.34,314.24,314.26,2320.0,281.9388,281.9567,281.867,281.885,2320.0
2017-02-13 14:00:00,314.27,314.28,314.15,314.22,3016.0,281.8939,281.9029,281.7863,281.8491,3016.0
2017-02-13 14:05:00,314.18,314.3,314.18,314.3,4408.0,281.8132,281.9208,281.8132,281.9208,4408.0
2017-02-13 14:10:00,314.29,314.34,314.28,314.34,10799.0,281.9119,281.9567,281.9029,281.9567,10799.0
2017-02-13 14:15:00,314.29,314.33,314.13,314.15,9841.0,281.9119,281.9477,281.7684,281.7863,9841.0
2017-02-13 14:20:00,314.17,314.18,314.07,314.15,7969.0,281.8042,281.8132,281.7145,281.7863,7969.0
2017-02-13 14:25:00,314.21,314.24,314.16,314.16,12550.0,281.8401,281.867,281.7953,281.7953,12550.0
2017-02-13 14:30:00,314.18,314.19,314.02,314.07,10172.0,281.8132,281.8222,281.6697,281.7145,10172.0
2017-02-13 14:35:00,314.07,314.07,314.01,314.03,5556.0,281.7145,281.7145,281.6607,281.6787,5556.0
2017-02-13 14:40:00,314.02,314.08,313.97,314.08,3735.0,281.6697,281.7235,281.6248,281.7235,3735.0
2017-02-13 14:45:00,314.13,314.13,313.97,313.97,2625.0,281.7684,281.7684,281.6248,281.6248,2625.0
2017-02-13 14:50:00,314.01,314.07,313.9,313.93,7013.0,281.6607,281.7145,281.562,281.589,7013.0
2017-02-13 14:55:00,313.93,313.97,313.85,313.85,9422.0,281.589,281.6248,281.5172,281.5172,9422.0
2017-02-13 15:00:00,313.84,313.92,313.79,313.87,2616.0,281.5082,281.58,281.4634,281.5351,2616.0
2017-02-13 15:05:00,313.9,314.0,313.8,313.98,3811.0,281.562,281.6517,281.4723,281.6338,3811.0
2017-02-13 15:10:00,313.98,314.02,313.94,314.0,5877.0,281.6338,281.6697,281.5979,281.6517,5877.0
2017-02-13 15:15:00,313.95,313.97,313.86,313.87,8269.0,281.6069,281.6248,281.5262,281.5351,8269.0
2017-02-13 15:20:00,313.87,313.87,313.75,313.81,5168.0,281.5351,281.5351,281.4275,281.4813,5168.0
2017-02-13 15:25:00,313.78,313.78,313.63,313.76,3755.0,281.4544,281.4544,281.3199,281.4365,3755.0
2017-02-13 15:30:00,313.7,313.71,313.55,313.64,10045.0,281.3826,281.3916,281.2481,281.3288,10045.0
2017-02-13 15:35:00,313.62,313.82,313.57,313.82,7169.0,281.3109,281.4903,281.266,281.4903,7169.0
2017-02-13 15:40:00,313.82,313.91,313.78,313.85,7155.0,281.4903,281.571,281.4544,281.5172,7155.0
2017-02-13 15:45:00,313.86,313.89,313.79,313.83,6605.0,281.5262,281.5531,281.4634,281.4993,6605.0
2017-02-13 15:50:00,313.92,313.96,313.75,313.82,14057.0,281.58,281.6159,281.4275,281.4903,14057.0
2017-02-13 15:55:00,313.78,313.84,313.65,313.72,60564.0,281.4544,281.5082,281.3378,281.4006,60564.0
2017-02-14 09:30:00,313.26,313.34,312.73,312.88,37214.0,280.988,281.0597,280.5126,280.6471,37214.0
2017-02-14 09:35:00,312.91,313.14,312.64,312.86,102486.0,280.674,280.8803,280.4319,280.6292,102486.0
2017-02-14 09:40:00,312.91,313.04,312.37,312.37,35137.0,280.674,280.7906,280.1897,280.1897,35137.0
2017-02-14 09:45:00,312.36,312.66,312.33,312.56,8851.0,280.1807,280.4498,280.1538,280.3601,8851.0
2017-02-14 09:50:00,312.64,312.82,312.53,312.68,8391.0,280.4319,280.5933,280.3332,280.4677,8391.0
2017-02-14 09:55:00,312.66,312.67,312.49,312.6,14201.0,280.4498,280.4588,280.2973,280.396,14201.0
2017-02-14 10:00:00,312.53,312.82,312.42,312.55,26771.0,280.3332,280.5933,280.2345,280.3511,26771.0
2017-02-14 10:05:00,312.57,312.8,312.57,312.77,16037.0,280.3691,280.5754,280.3691,280.5485,16037.0
2017-02-14 10:10:00,312.71,313.42,312.69,313.42,17611.0,280.4946,281.1315,280.4767,281.1315,17611.0
2017-02-14 10:15:00,313.5,313.5,313.16,313.16,4500.0,281.2033,281.2033,280.8983,280.8983,4500.0
2017-02-14 10:20:00,313.13,313.26,312.93,312.93,9719.0,280.8714,280.988,280.692,280.692,9719.0
2017-02-14 10:25:00,313.0,313.21,312.92,313.14,4993.0,280.7548,280.9431,280.683,280.8803,4993.0
2017-02-14 10:30:00,313.2,313.2,313.11,313.16,9963.0,280.9342,280.9342,280.8534,280.8983,9963.0
2017-02-14 10:35:00,313.18,313.18,312.8,313.02,3045.0,280.9162,280.9162,280.5754,280.7727,3045.0
2017-02-14 10:40:00,313.03,313.08,312.8,312.88,6394.0,280.7817,280.8265,280.5754,280.6471,6394.0
2017-02-14 10:45:00,312.91,313.18,312.91,313.11,3375.0,280.674,280.9162,280.674,280.8534,3375.0
2017-02-14 10:50:00,313.2,313.33,313.19,313.27,1941.0,280.9342,281.0508,280.9252,280.9969,1941.0
2017-02-14 10:55:00,313.28,313.47,313.28,313.43,5883.0,281.0059,281.1763,281.0059,281.1405,5883.0
2017-02-14 11:00:00,313.4,313.4,313.25,313.4,2763.0,281.1136,281.1136,280.979,281.1136,2763.0
2017-02-14 11:05:00,313.36,313.39,312.97,313.11,5207.0,281.0777,281.1046,280.7279,280.8534,5207.0
2017-02-14 11:10:00,313.14,313.47,313.14,313.43,4980.0,280.8803,281.1763,280.8803,281.1405,4980.0
2017-02-14 11:15:00,313.48,313.57,313.37,313.53,9303.0,281.1853,281.266,281.0866,281.2302,9303.0
2017-02-14 11:20:00,313.63,313.89,313.63,313.74,4206.0,281.3199,281.5531,281.3199,281.4185,4206.0
2017-02-14 11:25:00,313.82,313.83,313.65,313.83,2471.0,281.4903,281.4993,281.3378,281.4993,2471.0
2017-02-14 11:30:00,313.82,313.97,313.82,313.93,3362.0,281.4903,281.6248,281.4903,281.589,3362.0
2017-02-14 11:35:00,313.88,313.91,313.74,313.85,2051.0,281.5441,281.571,281.4185,281.5172,2051.0
2017-02-14 11:40:00,313.78,313.81,313.67,313.73,1517.0,281.4544,281.4813,281.3557,281.4096,1517.0
2017-02-14 11:45:00,313.68,313.7,313.61,313.66,6492.0,281.3647,281.3826,281.3019,281.3468,6492.0
2017-02-14 11:50:00,313.62,313.83,313.58,313.78,2512.0,281.3109,281.4993,281.275,281.4544,2512.0
2017-02-14 11:55:00,313.73,314.0,313.73,313.87,3827.0,281.4096,281.6517,281.4096,281.5351,3827.0
2017-02-14 12:00:00,313.87,313.97,313.78,313.89,1559.0,281.5351,281.6248,281.4544,281.5531,1559.0
2017-02-14 12:05:00,313.84,313.92,313.78,313.78,600.0,281.5082,281.58,281.4544,281.4544,600.0
2017-02-14 12:10:00,313.8,313.92,313.8,313.9,1804.0,281.4723,281.58,281.4723,281.562,1804.0
2017-02-14 12:15:00,313.9,313.93,313.84,313.91,1296.0,281.562,281.589,281.5082,281.571,1296.0
2017-02-14 12:20:00,313.85,313.85,313.73,313.82,600.0,281.5172,281.5172,281.4096,281.4903,600.0
2017-02-14 12:25:00,313.71,313.71,313.68,313.69,3100.0,281.3916,281.3916,281.3647,281.3737,3100.0
2017-02-14 12:30:00,313.72,313.93,313.72,313.9,2960.0,281.4006,281.589,281.4006,281.562,2960.0
2017-02-14 12:35:00,313.9,313.91,313.75,313.78,3500.0,281.562,281.571,281.4275,281.4544,3500.0
2017-02-14 12:40:00,313.87,314.0,313.82,314.0,6600.0,281.5351,281.6517,281.4903,281.6517,6600.0
2017-02-14 12:45:00,314.0,314.03,313.85,313.91,4336.0,281.6517,281.6787,281.5172,281.571,4336.0
2017-02-14 12:50:00,313.94,314.17,313.94,314.13,3421.0,281.5979,281.8042,281.5979,281.7684,3421.0
2017-02-14 12:55:00,314.15,314.2,314.13,314.18,2953.0,281.7863,281.8311,281.7684,281.8132,2953.0
2017-02-14 13:00:00,314.14,314.15,314.13,314.15,400.0,281.7773,281.7863,281.7684,281.7863,400.0
2017-02-14 13:05:00,314.16,314.43,314.16,314.39,7369.0,281.7953,282.0374,281.7953,282.0016,7369.0
2017-02-14 13:10:00,314.41,314.5,314.4,314.42,2921.0,282.0195,282.1002,282.0105,282.0285,2921.0
2017-02-14 13:15:00,314.44,314.44,314.29,314.34,9856.0,282.0464,282.0464,281.9119,281.9567,9856.0
2017-02-14 13:20:00,314.29,314.36,314.27,314.36,6123.0,281.9119,281.9747,281.8939,281.9747,6123.0
2017-02-14 13:25:00,314.39,314.4,314.32,314.39,4796.0,282.0016,282.0105,281.9388,282.0016,4796.0
2017-02-14 13:30:00,314.43,314.43,314.31,314.33,1399.0,282.0374,282.0374,281.9298,281.9477,1399.0
2017-02-14 13:35:00,314.3,314.5,314.29,314.42,2941.0,281.9208,282.1002,281.9119,282.0285,2941.0
2017-02-14 13:40:00,314.4,314.47,314.34,314.39,3272.0,282.0105,282.0733,281.9567,282.0016,3272.0
2017-02-14 13:45:00,314.36,314.39,314.31,314.39,6011.0,281.9747,282.0016,281.9298,282.0016,6011.0
2017-02-14 13:50:00,314.34,314.36,314.24,314.35,1182.0,281.9567,281.9747,281.867,281.9657,1182.0
2017-02-14 13:55:00,314.37,314.39,314.33,314.38,2015.0,281.9836,282.0016,281.9477,281.9926,2015.0
2017-02-14 14:00:00,314.28,314.48,314.28,314.42,4959.0,281.9029,282.0823,281.9029,282.0285,4959.0
2017-02-14 14:05:00,314.44,314.64,314.44,314.5,5019.0,282.0464,282.2258,282.0464,282.1002,5019.0
2017-02-14 14:10:00,314.54,314.55,314.52,314.55,2234.0,282.1361,282.1451,282.1182,282.1451,2234.0
2017-02-14 14:15:00,314.56,314.56,314.49,314.49,1471.0,282.1541,282.1541,282.0913,282.0913,1471.0
2017-02-14 14:20:00,314.47,314.51,314.46,314.46,1144.0,282.0733,282.1092,282.0644,282.0644,1144.0
2017-02-14 14:25:00,314.4,314.4,314.32,314.37,5844.0,282.0105,282.0105,281.9388,281.9836,5844.0
2017-02-14 14:30:00,314.23,314.33,314.22,314.33,2478.0,281.858,281.9477,281.8491,281.9477,2478.0
2017-02-14 14:35:00,314.35,314.36,314.22,314.22,4349.0,281.9657,281.9747,281.8491,281.8491,4349.0
2017-02-14 14:40:00,314.26,314.39,314.25,314.39,1816.0,281.885,282.0016,281.876,282.0016,1816.0
2017-02-14 14:45:00,314.23,314.23,314.06,314.06,2254.0,281.858,281.858,281.7056,281.7056,2254.0
2017-02-14 14:50:00,314.08,314.15,314.01,314.01,700.0,281.7235,281.7863,281.6607,281.6607,700.0
2017-02-14 14:55:00,314.04,314.05,313.98,314.05,893.0,281.6876,281.6966,281.6338,281.6966,893.0
2017-02-14 15:00:00,314.02,314.21,314.02,314.09,2619.0,281.6697,281.8401,281.6697,281.7325,2619.0
2017-02-14 15:05:00,314.11,314.17,314.11,314.12,3404.0,281.7504,281.8042,281.7504,281.7594,3404.0
2017-02-14 15:10:00,314.09,314.14,314.03,314.07,3831.0,281.7325,281.7773,281.6787,281.7145,3831.0
2017-02-14 15:15:00,314.11,314.16,314.09,314.13,4453.0,281.7504,281.7953,281.7325,281.7684,4453.0
2017-02-14 15:20:00,314.11,314.18,314.11,314.16,4241.0,281.7504,281.8132,281.7504,281.7953,4241.0
2017-02-14 15:25:00,314.18,314.25,314.13,314.2,6316.0,281.8132,281.876,281.7684,281.8311,6316.0
2017-02-14 15:30:00,314.16,314.24,314.13,314.15,2517.0,281.7953,281.867,281.7684,281.7863,2517.0
2017-02-14 15:35:00,314.15,314.36,314.15,314.34,5317.0,281.7863,281.9747,281.7863,281.9567,5317.0
2017-02-14 15:40:00,314.4,314.48,314.38,314.48,3460.0,282.0105,282.0823,281.9926,282.0823,3460.0
2017-02-14 15:45:00,314.45,314.6,314.42,314.6,9855.0,282.0554,282.1899,282.0285,282.1899,9855.0
2017-02-14 15:50:00,314.61,314.66,314.55,314.61,15422.0,282.1989,282.2437,282.1451,282.1989,15422.0
2017-02-14 15:55:00,314.61,314.63,314.38,314.54,39168.0,282.1989,282.2168,281.9926,282.1361,39168.0
2017-02-15 09:30:00,313.6,314.03,313.6,313.96,62126.0,281.293,281.6787,281.293,281.6159,62126.0
2017-02-15 09:35:00,314.01,314.04,313.76,313.78,40700.0,281.6607,281.6876,281.4365,281.4544,40700.0
2017-02-15 09:40:00,313.8,314.08,313.8,314.03,12341.0,281.4723,281.7235,281.4723,281.6787,12341.0
2017-02-15 09:45:00,314.02,314.34,314.02,314.19,13818.0,281.6697,281.9567,281.6697,281.8222,13818.0
2017-02-15 09:50:00,314.17,314.39,314.14,314.26,10300.0,281.8042,282.0016,281.7773,281.885,10300.0
2017-02-15 09:55:00,314.24,314.47,314.24,314.36,6597.0,281.867,282.0733,281.867,281.9747,6597.0
2017-02-15 10:00:00,314.28,314.29,314.03,314.18,4600.0,281.9029,281.9119,281.6787,281.8132,4600.0
2017-02-15 10:05:00,314.17,314.29,313.89,314.09,6970.0,281.8042,281.9119,281.5531,281.7325,6970.0
2017-02-15 10:10:00,314.11,314.26,313.88,314.16,8400.0,281.7504,281.885,281.5441,281.7953,8400.0
2017-02-15 10:15:00,314.12,314.26,313.97,314.12,8468.0,281.7594,281.885,281.6248,281.7594,8468.0
2017-02-15 10:20:00,314.1,314.1,313.84,313.84,10979.0,281.7414,281.7414,281.5082,281.5082,10979.0
2017-02-15 10:25:00,313.84,314.12,313.8,314.03,3800.0,281.5082,281.7594,281.4723,281.6787,3800.0
2017-02-15 10:30:00,314.0,314.27,314.0,314.23,10325.0,281.6517,281.8939,281.6517,281.858,10325.0
2017-02-15 10:35:00,314.21,314.36,314.06,314.19,4900.0,281.8401,281.9747,281.7056,281.8222,4900.0
2017-02-15 10:40:00,314.14,314.21,314.09,314.19,4930.0,281.7773,281.8401,281.7325,281.8222,4930.0
2017-02-15 10:45:00,314.19,314.5,314.19,314.34,14325.0,281.8222,282.1002,281.8222,281.9567,14325.0
2017-02-15 10:50:00,314.39,314.41,314.17,314.18,2586.0,282.0016,282.0195,281.8042,281.8132,2586.0
2017-02-15 10:55:00,314.14,314.29,314.08,314.27,16819.0,281.7773,281.9119,281.7235,281.8939,16819.0
2017-02-15 11:00:00,314.26,314.33,314.17,314.32,4076.0,281.885,281.9477,281.8042,281.9388,4076.0
2017-02-15 11:05:00,314.3,314.36,314.28,314.31,10561.0,281.9208,281.9747,281.9029,281.9298,10561.0
2017-02-15 11:10:00,314.3,314.48,314.28,314.45,3727.0,281.9208,282.0823,281.9029,282.0554,3727.0
2017-02-15 11:15:00,314.47,314.67,314.46,314.52,2391.0,282.0733,282.2527,282.0644,282.1182,2391.0
2017-02-15 11:20:00,314.52,314.56,314.39,314.53,6536.0,282.1182,282.1541,282.0016,282.1271,6536.0
2017-02-15 11:25:00,314.56,314.59,314.44,314.57,7312.0,282.1541,282.181,282.0464,282.163,7312.0
2017-02-15 11:30:00,314.56,314.68,314.53,314.57,3311.0,282.1541,282.2617,282.1271,282.163,3311.0
2017-02-15 11:35:00,314.51,314.54,314.32,314.43,4906.0,282.1092,282.1361,281.9388,282.0374,4906.0
2017-02-15 11:40:00,314.4,314.4,313.86,313.91,13748.0,282.0105,282.0105,281.5262,281.571,13748.0
2017-02-15 11:45:00,313.9,314.03,313.75,313.91,7174.0,281.562,281.6787,281.4275,281.571,7174.0
2017-02-15 11:50:00,313.92,313.98,313.89,313.98,3629.0,281.58,281.6338,281.5531,281.6338,3629.0
2017-02-15 11:55:00,313.97,314.08,313.97,314.06,9425.0,281.6248,281.7235,281.6248,281.7056,9425.0
2017-02-15 12:00:00,314.11,314.25,314.05,314.05,2800.0,281.7504,281.876,281.6966,281.6966,2800.0
2017-02-15 12:05:00,314.11,314.12,313.96,314.04,4497.0,281.7504,281.7594,281.6159,281.6876,4497.0
2017-02-15 12:10:00,314.0,314.18,314.0,314.18,2551.0,281.6517,281.8132,281.6517,281.8132,2551.0
2017-02-15 12:15:00,314.27,314.32,313.94,314.16,6183.0,281.8939,281.9388,281.5979,281.7953,6183.0
2017-02-15 12:20:00,314.16,314.37,314.13,314.37,4522.0,281.7953,281.9836,281.7684,281.9836,4522.0
2017-02-15 12:25:00,314.34,314.42,314.33,314.4,3921.0,281.9567,282.0285,281.9477,282.0105,3921.0
2017-02-15 12:30:00,314.45,314.45,314.29,314.39,3720.0,282.0554,282.0554,281.9119,282.0016,3720.0
2017-02-15 12:35:00,314.43,314.52,314.43,314.49,3882.0,282.0374,282.1182,282.0374,282.0913,3882.0
2017-02-15 12:40:00,314.47,314.5,314.42,314.5,5736.0,282.0733,282.1002,282.0285,282.1002,5736.0
2017-02-15 12:45:00,314.5,314.5,314.39,314.4,1486.0,282.1002,282.1002,282.0016,282.0105,1486.0
2017-02-15 12:50:00,314.4,314.65,314.4,314.65,4971.0,282.0105,282.2348,282.0105,282.2348,4971.0
2017-02-15 12:55:00,314.68,314.68,314.68,314.68,100.0,282.2617,282.2617,282.2617,282.2617,100.0
2017-02-15 13:00:00,314.65,314.67,314.62,314.65,1000.0,282.2348,282.2527,282.2079,282.2348,1000.0
2017-02-15 13:05:00,314.61,314.67,314.61,314.66,4600.0,282.1989,282.2527,282.1989,282.2437,4600.0
2017-02-15 13:10:00,314.71,314.71,314.43,314.44,2461.0,282.2886,282.2886,282.0374,282.0464,2461.0
2017-02-15 13:15:00,314.38,314.58,314.38,314.58,2235.0,281.9926,282.172,281.9926,282.172,2235.0
2017-02-15 13:20:00,314.59,314.69,314.57,314.67,2700.0,282.181,282.2707,282.163,282.2527,2700.0
2017-02-15 13:25:00,314.67,314.67,314.61,314.67,1502.0,282.2527,282.2527,282.1989,282.2527,1502.0
2017-02-15 13:30:00,314.67,314.85,314.67,314.85,1669.0,282.2527,282.4142,282.2527,282.4142,1669.0
2017-02-15 13:35:00,314.8,314.81,314.61,314.64,900.0,282.3693,282.3783,282.1989,282.2258,900.0
2017-02-15 13:40:00,314.69,314.76,314.69,314.76,400.0,282.2707,282.3334,282.2707,282.3334,400.0
2017-02-15 13:45:00,314.76,314.98,314.76,314.92,2066.0,282.3334,282.5308,282.3334,282.477,2066.0
2017-02-15 13:50:00,314.96,315.18,314.91,315.18,8897.0,282.5128,282.7102,282.468,282.7102,8897.0
2017-02-15 13:55:00,315.2,315.33,315.07,315.07,3810.0,282.7281,282.8447,282.6115,282.6115,3810.0
2017-02-15 14:00:00,315.16,315.29,315.11,315.29,2225.0,282.6922,282.8088,282.6474,282.8088,2225.0
2017-02-15 14:05:00,315.25,315.25,315.03,315.08,6622.0,282.773,282.773,282.5756,282.6205,6622.0
2017-02-15 14:10:00,315.02,315.12,315.0,315.09,10788.0,282.5667,282.6564,282.5487,282.6295,10788.0
2017-02-15 14:15:00,315.09,315.12,315.01,315.04,3063.0,282.6295,282.6564,282.5577,282.5846,3063.0
2017-02-15 14:20:00,315.02,315.27,315.02,315.27,1428.0,282.5667,282.7909,282.5667,282.7909,1428.0
2017-02-15 14:25:00,315.29,315.37,315.2,315.34,11576.0,282.8088,282.8806,282.7281,282.8537,11576.0
2017-02-15 14:30:00,315.34,315.34,315.25,315.3,723.0,282.8537,282.8537,282.773,282.8178,723.0
2017-02-15 14:35:00,315.28,315.37,315.24,315.24,3819.0,282.7999,282.8806,282.764,282.764,3819.0
2017-02-15 14:40:00,315.24,315.38,315.18,315.27,54681.0,282.764,282.8896,282.7102,282.7909,54681.0
2017-02-15 14:45:00,315.25,315.29,315.19,315.24,1950.0,282.773,282.8088,282.7191,282.764,1950.0
2017-02-15 14:50:00,315.25,315.41,315.25,315.41,2034.0,282.773,282.9165,282.773,282.9165,2034.0
2017-02-15 14:55:00,315.38,315.51,315.34,315.51,8881.0,282.8896,283.0062,282.8537,283.0062,8881.0
2017-02-15 15:00:00,315.53,315.6,315.43,315.45,8378.0,283.0241,283.0869,282.9344,282.9524,8378.0
2017-02-15 15:05:00,315.45,315.56,315.37,315.56,3517.0,282.9524,283.051,282.8806,283.051,3517.0
2017-02-15 15:10:00,315.52,315.77,315.51,315.75,1581.0,283.0152,283.2394,283.0062,283.2215,1581.0
2017-02-15 15:15:00,315.74,315.83,315.73,315.81,2490.0,283.2125,283.2932,283.2035,283.2753,2490.0
2017-02-15 15:20:00,315.73,315.78,315.69,315.74,6370.0,283.2035,283.2484,283.1676,283.2125,6370.0
2017-02-15 15:25:00,315.74,315.74,315.58,315.58,16304.0,283.2125,283.2125,283.069,283.069,16304.0
2017-02-15 15:30:00,315.59,315.62,315.49,315.52,19948.0,283.0779,283.1049,282.9882,283.0152,19948.0
2017-02-15 15:35:00,315.51,315.59,315.5,315.55,18833.0,283.0062,283.0779,282.9972,283.0421,18833.0
2017-02-15 15:40:00,315.52,315.61,315.47,315.47,9363.0,283.0152,283.0959,282.9703,282.9703,9363.0
2017-02-15 15:45:00,315.47,315.5,315.39,315.4,8828.0,282.9703,282.9972,282.8985,282.9075,8828.0
2017-02-15 15:50:00,315.44,315.46,315.31,315.36,14854.0,282.9434,282.9613,282.8268,282.8716,14854.0
2017-02-15 15:55:00,315.37,315.49,315.32,315.48,42009.0,282.8806,282.9882,282.8358,282.9793,42009.0
2017-02-16 09:30:00,315.62,315.93,315.17,315.91,23215.0,283.1049,283.3829,282.7012,283.365,23215.0
2017-02-16 09:35:00,315.91,316.05,315.71,315.94,16672.0,283.365,283.4906,283.1856,283.3919,16672.0
2017-02-16 09:40:00,315.98,316.07,315.71,315.9,14778.0,283.4278,283.5085,283.1856,283.356,14778.0
2017-02-16 09:45:00,315.88,315.88,315.57,315.66,2600.0,283.3381,283.3381,283.06,283.1407,2600.0
2017-02-16 09:50:00,315.48,315.48,315.17,315.22,6414.0,282.9793,282.9793,282.7012,282.7461,6414.0
2017-02-16 09:55:00,315.28,315.42,315.28,315.41,38240.0,282.7999,282.9255,282.7999,282.9165,38240.0
2017-02-16 10:00:00,315.31,315.31,315.03,315.13,16285.0,282.8268,282.8268,282.5756,282.6653,16285.0
2017-02-16 10:05:00,315.11,315.46,315.11,315.46,20942.0,282.6474,282.9613,282.6474,282.9613,20942.0
2017-02-16 10:10:00,315.52,315.52,315.17,315.17,13412.0,283.0152,283.0152,282.7012,282.7012,13412.0
2017-02-16 10:15:00,315.19,315.23,314.83,314.83,17875.0,282.7191,282.755,282.3962,282.3962,17875.0
2017-02-16 10:20:00,314.91,315.18,314.89,315.04,10069.0,282.468,282.7102,282.4501,282.5846,10069.0
2017-02-16 10:25:00,315.09,315.15,314.91,314.99,4873.0,282.6295,282.6833,282.468,282.5398,4873.0
2017-02-16 10:30:00,314.96,315.27,314.9,315.23,3000.0,282.5128,282.7909,282.459,282.755,3000.0
2017-02-16 10:35:00,315.25,315.25,315.14,315.22,3852.0,282.773,282.773,282.6743,282.7461,3852.0
2017-02-16 10:40:00,315.18,315.26,314.97,315.09,3299.0,282.7102,282.7819,282.5218,282.6295,3299.0
2017-02-16 10:45:00,315.03,315.03,314.61,314.61,7408.0,282.5756,282.5756,282.1989,282.1989,7408.0
2017-02-16 10:50:00,314.65,314.67,314.1,314.1,6459.0,282.2348,282.2527,281.7414,281.7414,6459.0
2017-02-16 10:55:00,314.05,314.6,314.05,314.6,6193.0,281.6966,282.1899,281.6966,282.1899,6193.0
2017-02-16 11:00:00,314.54,314.61,314.1,314.3,17951.0,282.1361,282.1989,281.7414,281.9208,17951.0
2017-02-16 11:05:00,314.35,314.4,313.81,314.12,13636.0,281.9657,282.0105,281.4813,281.7594,13636.0
2017-02-16 11:10:00,314.0,314.0,313.65,313.83,18116.0,281.6517,281.6517,281.3378,281.4993,18116.0
2017-02-16 11:15:00,313.81,314.07,313.81,314.01,3050.0,281.4813,281.7145,281.4813,281.6607,3050.0
2017-02-16 11:20:00,314.17,314.29,314.11,314.24,9863.0,281.8042,281.9119,281.7504,281.867,9863.0
2017-02-16 11:25:00,314.28,314.4,314.12,314.38,8975.0,281.9029,282.0105,281.7594,281.9926,8975.0
2017-02-16 11:30:00,314.37,314.58,314.32,314.58,1528.0,281.9836,282.172,281.9388,282.172,1528.0
2017-02-16 11:35:00,314.46,314.46,314.19,314.26,1400.0,282.0644,282.0644,281.8222,281.885,1400.0
2017-02-16 11:40:00,314.25,314.47,314.25,314.4,3744.0,281.876,282.0733,281.876,282.0105,3744.0
2017-02-16 11:45:00,314.45,314.45,314.2,314.34,7170.0,282.0554,282.0554,281.8311,281.9567,7170.0
2017-02-16 11:50:00,314.41,314.63,314.41,314.53,4236.0,282.0195,282.2168,282.0195,282.1271,4236.0
2017-02-16 11:55:00,314.54,314.59,314.49,314.53,1851.0,282.1361,282.181,282.0913,282.1271,1851.0
2017-02-16 12:00:00,314.59,314.64,314.34,314.35,7275.0,282.181,282.2258,281.9567,281.9657,7275.0
2017-02-16 12:05:00,314.41,314.41,314.1,314.1,15997.0,282.0195,282.0195,281.7414,281.7414,15997.0
2017-02-16 12:10:00,314.14,314.2,314.1,314.1,6598.0,281.7773,281.8311,281.7414,281.7414,6598.0
2017-02-16 12:15:00,314.1,314.25,314.05,314.25,3250.0,281.7414,281.876,281.6966,281.876,3250.0
2017-02-16 12:20:00,314.26,314.42,314.21,314.25,3400.0,281.885,282.0285,281.8401,281.876,3400.0
2017-02-16 12:25:00,314.26,314.38,314.22,314.38,6684.0,281.885,281.9926,281.8491,281.9926,6684.0
2017-02-16 12:30:00,314.39,314.41,314.24,314.34,1760.0,282.0016,282.0195,281.867,281.9567,1760.0
2017-02-16 12:35:00,314.39,314.7,314.37,314.59,40299.0,282.0016,282.2796,281.9836,282.181,40299.0
2017-02-16 12:40:00,314.59,314.72,314.59,314.72,8456.0,282.181,282.2976,282.181,282.2976,8456.0
2017-02-16 12:45:00,314.68,314.73,314.58,314.64,4950.0,282.2617,282.3065,282.172,282.2258,4950.0
2017-02-16 12:50:00,314.69,314.92,314.69,314.81,11216.0,282.2707,282.477,282.2707,282.3783,11216.0
2017-02-16 12:55:00,314.74,314.74,314.59,314.66,1150.0,282.3155,282.3155,282.181,282.2437,1150.0
2017-02-16 13:00:00,314.57,314.57,314.25,314.29,8280.0,282.163,282.163,281.876,281.9119,8280.0
2017-02-16 13:05:00,314.27,314.55,314.25,314.55,6594.0,281.8939,282.1451,281.876,282.1451,6594.0
2017-02-16 13:10:00,314.51,314.52,314.34,314.42,12538.0,282.1092,282.1182,281.9567,282.0285,12538.0
2017-02-16 13:15:00,314.45,314.51,314.36,314.51,8789.0,282.0554,282.1092,281.9747,282.1092,8789.0
2017-02-16 13:20:00,314.5,314.51,314.3,314.31,7296.0,282.1002,282.1092,281.9208,281.9298,7296.0
2017-02-16 13:25:00,314.31,314.36,314.14,314.27,1750.0,281.9298,281.9747,281.7773,281.8939,1750.0
2017-02-16 13:30:00,314.31,314.31,314.12,314.19,1433.0,281.9298,281.9298,281.7594,281.8222,1433.0
2017-02-16 13:35:00,314.14,314.42,314.14,314.37,6030.0,281.7773,282.0285,281.7773,281.9836,6030.0
2017-02-16 13:40:00,314.39,314.39,314.23,314.29,1800.0,282.0016,282.0016,281.858,281.9119,1800.0
2017-02-16 13:45:00,314.32,314.37,314.14,314.27,4881.0,281.9388,281.9836,281.7773,281.8939,4881.0
2017-02-16 13:50:00,314.27,314.29,314.15,314.28,55994.0,281.8939,281.9119,281.7863,281.9029,55994.0
2017-02-16 13:55:00,314.31,314.42,314.31,314.38,7935.0,281.9298,282.0285,281.9298,281.9926,7935.0
2017-02-16 14:00:00,314.44,314.48,314.36,314.41,34501.0,282.0464,282.0823,281.9747,282.0195,34501.0
2017-02-16 14:05:00,314.43,314.49,314.34,314.48,20391.0,282.0374,282.0913,281.9567,282.0823,20391.0
2017-02-16 14:10:00,314.47,314.52,314.39,314.49,15520.0,282.0733,282.1182,282.0016,282.0913,15520.0
2017-02-16 14:15:00,314.46,314.46,314.22,314.23,13412.0,282.0644,282.0644,281.8491,281.858,13412.0
2017-02-16 14:20:00,314.22,314.32,314.13,314.18,14268.0,281.8491,281.9388,281.7684,281.8132,14268.0
2017-02-16 14:25:00,314.21,314.29,314.15,314.28,8842.0,281.8401,281.9119,281.7863,281.9029,8842.0
2017-02-16 14:30:00,314.3,314.35,314.26,314.31,5183.0,281.9208,281.9657,281.885,281.9298,5183.0
2017-02-16 14:35:00,314.23,314.24,314.11,314.14,5335.0,281.858,281.867,281.7504,281.7773,5335.0
2017-02-16 14:40:00,314.2,314.48,314.19,314.39,6138.0,281.8311,282.0823,281.8222,282.0016,6138.0
2017-02-16 14:45:00,314.43,314.5,314.35,314.38,9192.0,282.0374,282.1002,281.9657,281.9926,9192.0
2017-02-16 14:50:00,314.36,314.43,314.22,314.42,17279.0,281.9747,282.0374,281.8491,282.0285,17279.0
2017-02-16 14:55:00,314.49,314.57,314.42,314.5,3518.0,282.0913,282.163,282.0285,282.1002,3518.0
2017-02-16 15:00:00,314.43,314.64,314.43,314.64,8423.0,282.0374,282.2258,282.0374,282.2258,8423.0
2017-02-16 15:05:00,314.61,314.64,314.53,314.55,6660.0,282.1989,282.2258,282.1271,282.1451,6660.0
2017-02-16 15:10:00,314.55,314.71,314.53,314.7,22743.0,282.1451,282.2886,282.1271,282.2796,22743.0
2017-02-16 15:15:00,314.7,314.73,314.55,314.55,2882.0,282.2796,282.3065,282.1451,282.1451,2882.0
2017-02-16 15:20:00,314.57,314.83,314.56,314.74,11301.0,282.163,282.3962,282.1541,282.3155,11301.0
2017-02-16 15:25:00,314.79,314.82,314.76,314.8,1400.0,282.3604,282.3873,282.3334,282.3693,1400.0
2017-02-16 15:30:00,314.84,315.02,314.77,314.96,6750.0,282.4052,282.5667,282.3424,282.5128,6750.0
2017-02-16 15:35:00,315.0,315.12,315.0,315.05,3394.0,282.5487,282.6564,282.5487,282.5936,3394.0
2017-02-16 15:40:00,315.08,315.08,314.96,315.0,4038.0,282.6205,282.6205,282.5128,282.5487,4038.0
2017-02-16 15:45:00,314.94,314.96,314.78,314.79,7233.0,282.4949,282.5128,282.3514,282.3604,7233.0
2017-02-16 15:50:00,314.79,315.03,314.79,314.99,29521.0,282.3604,282.5756,282.3604,282.5398,29521.0
2017-02-16 15:55:00,314.98,315.26,314.94,315.21,90156.0,282.5308,282.7819,282.4949,282.7371,90156.0
2017-02-17 09:30:00,314.23,314.95,313.59,313.66,51328.0,281.858,282.5039,281.284,281.3468,51328.0
2017-02-17 09:35:00,313.73,314.17,313.7,313.74,43654.0,281.4096,281.8042,281.3826,281.4185,43654.0
2017-02-17 09:40:00,313.78,314.02,313.51,314.0,24158.0,281.4544,281.6697,281.2122,281.6517,24158.0
2017-02-17 09:45:00,313.98,314.4,313.84,314.35,10682.0,281.6338,282.0105,281.5082,281.9657,10682.0
2017-02-17 09:50:00,314.32,314.39,314.06,314.09,10813.0,281.9388,282.0016,281.7056,281.7325,10813.0
2017-02-17 09:55:00,314.07,314.44,314.07,314.44,11758.0,281.7145,282.0464,281.7145,282.0464,11758.0
2017-02-17 10:00:00,314.39,314.75,314.3,314.67,17619.0,282.0016,282.3245,281.9208,282.2527,17619.0
2017-02-17 10:05:00,314.69,314.81,314.45,314.55,16752.0,282.2707,282.3783,282.0554,282.1451,16752.0
2017-02-17 10:10:00,314.34,314.74,314.34,314.67,9201.0,281.9567,282.3155,281.9567,282.2527,9201.0
2017-02-17 10:15:00,314.71,314.88,314.52,314.79,7339.0,282.2886,282.4411,282.1182,282.3604,7339.0
2017-02-17 10:20:00,314.77,314.81,314.64,314.71,3488.0,282.3424,282.3783,282.2258,282.2886,3488.0
2017-02-17 10:25:00,314.65,314.75,314.44,314.55,5521.0,282.2348,282.3245,282.0464,282.1451,5521.0
2017-02-17 10:30:00,314.59,314.66,314.39,314.42,2652.0,282.181,282.2437,282.0016,282.0285,2652.0
2017-02-17 10:35:00,314.47,314.54,314.23,314.41,4802.0,282.0733,282.1361,281.858,282.0195,4802.0
2017-02-17 10:40:00,314.35,314.51,314.32,314.38,4551.0,281.9657,282.1092,281.9388,281.9926,4551.0
2017-02-17 10:45:00,314.31,314.4,314.27,314.35,4622.0,281.9298,282.0105,281.8939,281.9657,4622.0
2017-02-17 10:50:00,314.23,314.32,314.14,314.27,4404.0,281.858,281.9388,281.7773,281.8939,4404.0
2017-02-17 10:55:00,314.24,314.29,314.05,314.13,1748.0,281.867,281.9119,281.6966,281.7684,1748.0
2017-02-17 11:00:00,314.07,314.35,314.07,314.28,7635.0,281.7145,281.9657,281.7145,281.9029,7635.0
2017-02-17 11:05:00,314.14,314.17,313.92,314.13,8969.0,281.7773,281.8042,281.58,281.7684,8969.0
2017-02-17 11:10:00,314.22,314.37,314.17,314.29,12518.0,281.8491,281.9836,281.8042,281.9119,12518.0
2017-02-17 11:15:00,314.29,314.34,314.0,314.0,9452.0,281.9119,281.9567,281.6517,281.6517,9452.0
2017-02-17 11:20:00,314.0,314.13,313.9,314.13,106378.0,281.6517,281.7684,281.562,281.7684,106378.0
2017-02-17 11:25:00,314.13,314.21,314.03,314.04,14765.0,281.7684,281.8401,281.6787,281.6876,14765.0
2017-02-17 11:30:00,314.08,314.27,314.08,314.2,4556.0,281.7235,281.8939,281.7235,281.8311,4556.0
2017-02-17 11:35:00,314.24,314.25,314.12,314.23,6203.0,281.867,281.876,281.7594,281.858,6203.0
2017-02-17 11:40:00,314.23,314.32,314.16,314.31,88113.0,281.858,281.9388,281.7953,281.9298,88113.0
2017-02-17 11:45:00,314.33,314.33,314.17,314.31,6749.0,281.9477,281.9477,281.8042,281.9298,6749.0
2017-02-17 11:50:00,314.31,314.4,314.24,314.34,6065.0,281.9298,282.0105,281.867,281.9567,6065.0
2017-02-17 11:55:00,314.34,314.42,314.25,314.33,8144.0,281.9567,282.0285,281.876,281.9477,8144.0
2017-02-17 12:00:00,314.28,314.35,314.17,314.35,7711.0,281.9029,281.9657,281.8042,281.9657,7711.0
2017-02-17 12:05:00,314.33,314.36,314.29,314.29,1100.0,281.9477,281.9747,281.9119,281.9119,1100.0
2017-02-17 12:10:00,314.32,314.44,314.24,314.29,10165.0,281.9388,282.0464,281.867,281.9119,10165.0
2017-02-17 12:15:00,314.28,314.36,314.26,314.36,10226.0,281.9029,281.9747,281.885,281.9747,10226.0
2017-02-17 12:20:00,314.35,314.45,314.35,314.45,2186.0,281.9657,282.0554,281.9657,282.0554,2186.0
2017-02-17 12:25:00,314.44,314.51,314.31,314.34,3137.0,282.0464,282.1092,281.9298,281.9567,3137.0
2017-02-17 12:30:00,314.35,314.39,314.28,314.39,2700.0,281.9657,282.0016,281.9029,282.0016,2700.0
2017-02-17 12:35:00,314.43,314.43,314.24,314.34,6343.0,282.0374,282.0374,281.867,281.9567,6343.0
2017-02-17 12:40:00,314.33,314.33,314.25,314.25,1058.0,281.9477,281.9477,281.876,281.876,1058.0
2017-02-17 12:45:00,314.24,314.24,314.16,314.2,949.0,281.867,281.867,281.7953,281.8311,949.0
2017-02-17 12:50:00,314.2,314.23,314.1,314.1,3896.0,281.8311,281.858,281.7414,281.7414,3896.0
2017-02-17 12:55:00,314.17,314.33,314.16,314.3,33031.0,281.8042,281.9477,281.7953,281.9208,33031.0
2017-02-17 13:00:00,314.32,314.4,314.27,314.32,30514.0,281.9388,282.0105,281.8939,281.9388,30514.0
2017-02-17 13:05:00,314.36,314.4,314.2,314.23,5600.0,281.9747,282.0105,281.8311,281.858,5600.0
2017-02-17 13:10:00,314.28,314.38,314.28,314.38,3300.0,281.9029,281.9926,281.9029,281.9926,3300.0
2017-02-17 13:15:00,314.38,314.42,314.31,314.42,3700.0,281.9926,282.0285,281.9298,282.0285,3700.0
2017-02-17 13:20:00,314.38,314.41,314.34,314.41,2396.0,281.9926,282.0195,281.9567,282.0195,2396.0
2017-02-17 13:25:00,314.39,314.51,314.38,314.51,4141.0,282.0016,282.1092,281.9926,282.1092,4141.0
2017-02-17 13:30:00,314.5,314.58,314.5,314.53,4191.0,282.1002,282.172,282.1002,282.1271,4191.0
2017-02-17 13:35:00,314.61,314.61,314.47,314.56,4901.0,282.1989,282.1989,282.0733,282.1541,4901.0
2017-02-17 13:40:00,314.51,314.62,314.51,314.54,1814.0,282.1092,282.2079,282.1092,282.1361,1814.0
2017-02-17 13:45:00,314.57,314.6,314.54,314.55,3151.0,282.163,282.1899,282.1361,282.1451,3151.0
2017-02-17 13:50:00,314.48,314.54,314.4,314.5,2000.0,282.0823,282.1361,282.0105,282.1002,2000.0
2017-02-17 13:55:00,314.56,314.63,314.55,314.59,1497.0,282.1541,282.2168,282.1451,282.181,1497.0
2017-02-17 14:00:00,314.65,314.7,314.61,314.61,3729.0,282.2348,282.2796,282.1989,282.1989,3729.0
2017-02-17 14:05:00,314.63,314.71,314.62,314.71,4454.0,282.2168,282.2886,282.2079,282.2886,4454.0
2017-02-17 14:10:00,314.75,314.76,314.7,314.74,7294.0,282.3245,282.3334,282.2796,282.3155,7294.0
2017-02-17 14:15:00,314.73,314.88,314.72,314.74,2468.0,282.3065,282.4411,282.2976,282.3155,2468.0
2017-02-17 14:20:00,314.74,314.91,314.7,314.8,14165.0,282.3155,282.468,282.2796,282.3693,14165.0
2017-02-17 14:25:00,314.81,314.91,314.81,314.85,3625.0,282.3783,282.468,282.3783,282.4142,3625.0
2017-02-17 14:30:00,314.84,314.95,314.84,314.89,10084.0,282.4052,282.5039,282.4052,282.4501,10084.0
2017-02-17 14:35:00,314.87,314.93,314.81,314.9,9370.0,282.4321,282.4859,282.3783,282.459,9370.0
2017-02-17 14:40:00,314.89,314.95,314.89,314.9,2327.0,282.4501,282.5039,282.4501,282.459,2327.0
2017-02-17 14:45:00,314.98,315.02,314.96,315.02,2642.0,282.5308,282.5667,282.5128,282.5667,2642.0
2017-02-17 14:50:00,314.97,314.99,314.8,314.82,13023.0,282.5218,282.5398,282.3693,282.3873,13023.0
2017-02-17 14:55:00,314.81,314.9,314.74,314.74,5526.0,282.3783,282.459,282.3155,282.3155,5526.0
2017-02-17 15:00:00,314.77,314.86,314.77,314.85,1040.0,282.3424,282.4231,282.3424,282.4142,1040.0
2017-02-17 15:05:00,314.91,314.94,314.91,314.92,700.0,282.468,282.4949,282.468,282.477,700.0
2017-02-17 15:10:00,314.88,315.02,314.88,315.02,3889.0,282.4411,282.5667,282.4411,282.5667,3889.0
2017-02-17 15:15:00,315.06,315.09,314.94,315.09,13184.0,282.6025,282.6295,282.4949,282.6295,13184.0
2017-02-17 15:20:00,315.06,315.07,314.93,314.93,4317.0,282.6025,282.6115,282.4859,282.4859,4317.0
2017-02-17 15:25:00,314.93,315.09,314.87,315.09,7684.0,282.4859,282.6295,282.4321,282.6295,7684.0
2017-02-17 15:30:00,315.07,315.17,315.06,315.15,31681.0,282.6115,282.7012,282.6025,282.6833,31681.0
2017-02-17 15:35:00,315.16,315.18,315.02,315.07,19829.0,282.6922,282.7102,282.5667,282.6115,19829.0
2017-02-17 15:40:00,315.08,315.16,315.04,315.16,4400.0,282.6205,282.6922,282.5846,282.6922,4400.0
2017-02-17 15:45:00,315.16,315.3,315.11,315.16,12466.0,282.6922,282.8178,282.6474,282.6922,12466.0
2017-02-17 15:50:00,315.18,315.39,315.18,315.37,14301.0,282.7102,282.8985,282.7102,282.8806,14301.0
2017-02-17 15:55:00,315.36,315.53,315.22,315.53,121254.0,282.8716,283.0241,282.7461,283.0241,121254.0
2017-02-21 09:30:00,315.88,316.47,315.88,316.4,44582.0,283.3381,283.8673,283.3381,283.8045,44582.0
2017-02-21 09:35:00,316.42,316.87,316.36,316.87,34278.0,283.8224,284.2261,283.7686,284.2261,34278.0
2017-02-21 09:40:00,316.9,317.13,316.81,316.85,44130.0,284.253,284.4593,284.1723,284.2081,44130.0
2017-02-21 09:45:00,316.99,317.11,316.74,316.83,7421.0,284.3337,284.4414,284.1095,284.1902,7421.0
2017-02-21 09:50:00,316.87,317.29,316.87,317.21,23710.0,284.2261,284.6028,284.2261,284.531,23710.0
2017-02-21 09:55:00,317.29,317.29,317.05,317.08,5282.0,284.6028,284.6028,284.3875,284.4144,5282.0
2017-02-21 10:00:00,317.11,317.28,317.03,317.24,16252.0,284.4414,284.5938,284.3696,284.558,16252.0
2017-02-21 10:05:00,317.2,317.44,317.04,317.39,24643.0,284.5221,284.7374,284.3786,284.6925,24643.0
2017-02-21 10:10:00,317.42,317.47,317.27,317.38,30830.0,284.7194,284.7643,284.5849,284.6835,30830.0
2017-02-21 10:15:00,317.33,317.55,317.3,317.5,18698.0,284.6387,284.836,284.6118,284.7912,18698.0
2017-02-21 10:20:00,317.45,317.57,317.43,317.44,11754.0,284.7463,284.854,284.7284,284.7374,11754.0
2017-02-21 10:25:00,317.48,317.57,317.25,317.44,33166.0,284.7732,284.854,284.5669,284.7374,33166.0
2017-02-21 10:30:00,317.37,317.39,317.23,317.28,26111.0,284.6746,284.6925,284.549,284.5938,26111.0
2017-02-21 10:35:00,317.37,317.41,317.27,317.37,3481.0,284.6746,284.7104,284.5849,284.6746,3481.0
2017-02-21 10:40:00,317.32,317.71,317.32,317.67,10785.0,284.6297,284.9795,284.6297,284.9437,10785.0
2017-02-21 10:45:00,317.64,317.64,317.38,317.38,9085.0,284.9168,284.9168,284.6835,284.6835,9085.0
2017-02-21 10:50:00,317.46,317.46,317.24,317.26,4801.0,284.7553,284.7553,284.558,284.5759,4801.0
2017-02-21 10:55:00,317.28,317.35,317.13,317.16,8715.0,284.5938,284.6566,284.4593,284.4862,8715.0
2017-02-21 11:00:00,317.09,317.27,317.09,317.24,2700.0,284.4234,284.5849,284.4234,284.558,2700.0
2017-02-21 11:05:00,317.26,317.29,317.18,317.22,10230.0,284.5759,284.6028,284.5041,284.54,10230.0
2017-02-21 11:10:00,317.1,317.32,317.1,317.26,7838.0,284.4324,284.6297,284.4324,284.5759,7838.0
2017-02-21 11:15:00,317.23,317.44,317.23,317.44,2728.0,284.549,284.7374,284.549,284.7374,2728.0
2017-02-21 11:20:00,317.31,317.31,316.88,316.92,5536.0,284.6207,284.6207,284.235,284.2709,5536.0
2017-02-21 11:25:00,316.75,316.89,316.64,316.68,14343.0,284.1184,284.244,284.0198,284.0556,14343.0
2017-02-21 11:30:00,316.71,316.81,316.57,316.81,5446.0,284.0826,284.1723,283.957,284.1723,5446.0
2017-02-21 11:35:00,316.9,316.9,316.53,316.62,3750.0,284.253,284.253,283.9211,284.0018,3750.0
2017-02-21 11:40:00,316.78,316.84,316.72,316.84,11690.0,284.1453,284.1992,284.0915,284.1992,11690.0
2017-02-21 11:45:00,316.9,316.92,316.79,316.79,12450.0,284.253,284.2709,284.1543,284.1543,12450.0
2017-02-21 11:50:00,316.84,316.94,316.76,316.94,4382.0,284.1992,284.2889,284.1274,284.2889,4382.0
2017-02-21 11:55:00,316.94,317.08,316.89,317.08,3941.0,284.2889,284.4144,284.244,284.4144,3941.0
2017-02-21 12:00:00,317.12,317.26,317.1,317.2,7482.0,284.4503,284.5759,284.4324,284.5221,7482.0
2017-02-21 12:05:00,317.24,317.26,317.14,317.2,4367.0,284.558,284.5759,284.4683,284.5221,4367.0
2017-02-21 12:10:00,317.1,317.15,317.06,317.07,3900.0,284.4324,284.4772,284.3965,284.4055,3900.0
2017-02-21 12:15:00,317.05,317.14,317.05,317.1,4750.0,284.3875,284.4683,284.3875,284.4324,4750.0
2017-02-21 12:20:00,317.09,317.14,317.04,317.14,9143.0,284.4234,284.4683,284.3786,284.4683,9143.0
2017-02-21 12:25:00,317.14,317.34,317.07,317.27,6072.0,284.4683,284.6477,284.4055,284.5849,6072.0
2017-02-21 12:30:00,317.24,317.3,317.21,317.21,2891.0,284.558,284.6118,284.531,284.531,2891.0
2017-02-21 12:35:00,317.21,317.3,317.19,317.19,6335.0,284.531,284.6118,284.5131,284.5131,6335.0
2017-02-21 12:40:00,317.15,317.17,317.06,317.12,5931.0,284.4772,284.4952,284.3965,284.4503,5931.0
2017-02-21 12:45:00,317.13,317.19,317.09,317.13,3296.0,284.4593,284.5131,284.4234,284.4593,3296.0
2017-02-21 12:50:00,317.13,317.14,317.06,317.08,4123.0,284.4593,284.4683,284.3965,284.4144,4123.0
2017-02-21 12:55:00,316.99,317.0,316.93,316.93,5823.0,284.3337,284.3427,284.2799,284.2799,5823.0
2017-02-21 13:00:00,316.9,316.91,316.81,316.88,9095.0,284.253,284.262,284.1723,284.235,9095.0
2017-02-21 13:05:00,316.9,316.91,316.79,316.79,3100.0,284.253,284.262,284.1543,284.1543,3100.0
2017-02-21 13:10:00,316.72,316.86,316.72,316.75,3850.0,284.0915,284.2171,284.0915,284.1184,3850.0
2017-02-21 13:15:00,316.78,316.96,316.78,316.96,2575.0,284.1453,284.3068,284.1453,284.3068,2575.0
2017-02-21 13:20:00,316.94,316.96,316.92,316.94,3123.0,284.2889,284.3068,284.2709,284.2889,3123.0
2017-02-21 13:25:00,316.94,317.07,316.94,317.04,2425.0,284.2889,284.4055,284.2889,284.3786,2425.0
2017-02-21 13:30:00,316.97,317.05,316.91,316.91,13673.0,284.3158,284.3875,284.262,284.262,13673.0
2017-02-21 13:35:00,316.89,317.02,316.81,316.81,7077.0,284.244,284.3606,284.1723,284.1723,7077.0
2017-02-21 13:40:00,316.82,316.91,316.82,316.91,1300.0,284.1812,284.262,284.1812,284.262,1300.0
2017-02-21 13:45:00,316.9,316.99,316.9,316.99,5602.0,284.253,284.3337,284.253,284.3337,5602.0
2017-02-21 13:50:00,316.97,316.98,316.9,316.94,5698.0,284.3158,284.3247,284.253,284.2889,5698.0
2017-02-21 13:55:00,317.01,317.05,316.87,317.0,5802.0,284.3517,284.3875,284.2261,284.3427,5802.0
2017-02-21 14:00:00,317.0,317.02,316.93,317.02,3607.0,284.3427,284.3606,284.2799,284.3606,3607.0
2017-02-21 14:05:00,317.16,317.25,317.08,317.2,5046.0,284.4862,284.5669,284.4144,284.5221,5046.0
2017-02-21 14:10:00,317.22,317.33,317.21,317.3,7020.0,284.54,284.6387,284.531,284.6118,7020.0
2017-02-21 14:15:00,317.3,317.4,317.28,317.36,7333.0,284.6118,284.7015,284.5938,284.6656,7333.0
2017-02-21 14:20:00,317.38,317.58,317.38,317.48,8543.0,284.6835,284.8629,284.6835,284.7732,8543.0
2017-02-21 14:25:00,317.49,317.56,317.43,317.56,8373.0,284.7822,284.845,284.7284,284.845,8373.0
2017-02-21 14:30:00,317.56,317.56,317.5,317.55,2526.0,284.845,284.845,284.7912,284.836,2526.0
2017-02-21 14:35:00,317.55,317.6,317.52,317.59,3855.0,284.836,284.8809,284.8091,284.8719,3855.0
2017-02-21 14:40:00,317.57,317.68,317.57,317.66,4633.0,284.854,284.9526,284.854,284.9347,4633.0
2017-02-21 14:45:00,317.66,317.88,317.63,317.87,14708.0,284.9347,285.132,284.9078,285.1231,14708.0
2017-02-21 14:50:00,317.87,317.89,317.78,317.82,4631.0,285.1231,285.141,285.0423,285.0782,4631.0
2017-02-21 14:55:00,317.75,317.8,317.61,317.61,4363.0,285.0154,285.0603,284.8898,284.8898,4363.0
2017-02-21 15:00:00,317.61,317.75,317.54,317.72,22916.0,284.8898,285.0154,284.8271,284.9885,22916.0
2017-02-21 15:05:00,317.74,317.81,317.74,317.79,12703.0,285.0064,285.0692,285.0064,285.0513,12703.0
2017-02-21 15:10:00,317.77,317.84,317.73,317.83,10397.0,285.0334,285.0961,284.9975,285.0872,10397.0
2017-02-21 15:15:00,317.84,317.86,317.78,317.85,19980.0,285.0961,285.1141,285.0423,285.1051,19980.0
2017-02-21 15:20:00,317.86,318.0,317.83,318.0,21042.0,285.1141,285.2397,285.0872,285.2397,21042.0
2017-02-21 15:25:00,318.01,318.06,317.98,318.06,22583.0,285.2486,285.2935,285.2217,285.2935,22583.0
2017-02-21 15:30:00,318.06,318.07,317.93,317.99,8554.0,285.2935,285.3025,285.1769,285.2307,8554.0
2017-02-21 15:35:00,318.0,318.06,317.9,317.9,34914.0,285.2397,285.2935,285.15,285.15,34914.0
2017-02-21 15:40:00,317.92,318.01,317.92,317.94,10945.0,285.1679,285.2486,285.1679,285.1858,10945.0
2017-02-21 15:45:00,317.95,317.99,317.88,317.92,8754.0,285.1948,285.2307,285.132,285.1679,8754.0
2017-02-21 15:50:00,317.94,318.19,317.94,318.19,19363.0,285.1858,285.4101,285.1858,285.4101,19363.0
2017-02-21 15:55:00,318.17,318.27,318.12,318.15,66099.0,285.3921,285.4818,285.3473,285.3742,66099.0
2017-02-22 09:30:00,317.42,317.56,317.28,317.39,30478.0,284.7194,284.845,284.5938,284.6925,30478.0
2017-02-22 09:35:00,317.45,317.64,317.05,317.05,22674.0,284.7463,284.9168,284.3875,284.3875,22674.0
2017-02-22 09:40:00,317.02,317.19,316.89,317.16,28858.0,284.3606,284.5131,284.244,284.4862,28858.0
2017-02-22 09:45:00,317.18,317.36,316.94,317.31,16674.0,284.5041,284.6656,284.2889,284.6207,16674.0
2017-02-22 09:50:00,317.29,317.34,317.06,317.13,9650.0,284.6028,284.6477,284.3965,284.4593,9650.0
2017-02-22 09:55:00,317.08,317.21,317.08,317.16,3475.0,284.4144,284.531,284.4144,284.4862,3475.0
2017-02-22 10:00:00,317.33,317.5,317.28,317.46,1074.0,284.6387,284.7912,284.5938,284.7553,1074.0
2017-02-22 10:05:00,317.44,317.45,317.2,317.39,6932.0,284.7374,284.7463,284.5221,284.6925,6932.0
2017-02-22 10:10:00,317.36,317.59,317.35,317.57,7706.0,284.6656,284.8719,284.6566,284.854,7706.0
2017-02-22 10:15:00,317.61,317.63,317.5,317.56,6753.0,284.8898,284.9078,284.7912,284.845,6753.0
2017-02-22 10:20:00,317.61,317.65,317.53,317.54,3670.0,284.8898,284.9257,284.8181,284.8271,3670.0
2017-02-22 10:25:00,317.55,317.61,317.47,317.57,2529.0,284.836,284.8898,284.7643,284.854,2529.0
2017-02-22 10:30:00,317.58,317.72,317.41,317.54,16434.0,284.8629,284.9885,284.7104,284.8271,16434.0
2017-02-22 10:35:00,317.51,317.77,317.5,317.77,25138.0,284.8001,285.0334,284.7912,285.0334,25138.0
2017-02-22 10:40:00,317.72,317.72,317.5,317.55,3690.0,284.9885,284.9885,284.7912,284.836,3690.0
2017-02-22 10:45:00,317.61,317.61,317.29,317.37,26605.0,284.8898,284.8898,284.6028,284.6746,26605.0
2017-02-22 10:50:00,317.36,317.36,317.14,317.17,7249.0,284.6656,284.6656,284.4683,284.4952,7249.0
2017-02-22 10:55:00,317.22,317.25,317.1,317.1,7490.0,284.54,284.5669,284.4324,284.4324,7490.0
2017-02-22 11:00:00,317.12,317.12,316.86,316.86,4032.0,284.4503,284.4503,284.2171,284.2171,4032.0
2017-02-22 11:05:00,316.98,316.98,316.84,316.87,13648.0,284.3247,284.3247,284.1992,284.2261,13648.0
2017-02-22 11:10:00,316.88,316.88,316.67,316.77,14030.0,284.235,284.235,284.0467,284.1364,14030.0
2017-02-22 11:15:00,316.68,316.85,316.68,316.85,7620.0,284.0556,284.2081,284.0556,284.2081,7620.0
2017-02-22 11:20:00,316.87,316.91,316.65,316.73,13560.0,284.2261,284.262,284.0287,284.1005,13560.0
2017-02-22 11:25:00,316.72,316.83,316.63,316.79,3747.0,284.0915,284.1902,284.0108,284.1543,3747.0
2017-02-22 11:30:00,316.75,316.82,316.7,316.81,2140.0,284.1184,284.1812,284.0736,284.1723,2140.0
2017-02-22 11:35:00,316.7,316.7,316.52,316.52,1985.0,284.0736,284.0736,283.9121,283.9121,1985.0
2017-02-22 11:40:00,316.54,316.56,316.39,316.45,11508.0,283.9301,283.948,283.7955,283.8493,11508.0
2017-02-22 11:45:00,316.45,316.5,316.41,316.41,2427.0,283.8493,283.8942,283.8135,283.8135,2427.0
2017-02-22 11:50:00,316.51,316.51,316.35,316.44,2435.0,283.9032,283.9032,283.7596,283.8404,2435.0
2017-02-22 11:55:00,316.43,316.43,316.23,316.26,10019.0,283.8314,283.8314,283.652,283.6789,10019.0
2017-02-22 12:00:00,316.19,316.3,316.18,316.18,5977.0,283.6161,283.7148,283.6072,283.6072,5977.0
2017-02-22 12:05:00,316.12,316.29,316.12,316.29,2500.0,283.5533,283.7058,283.5533,283.7058,2500.0
2017-02-22 12:10:00,316.23,316.37,316.2,316.37,4598.0,283.652,283.7776,283.6251,283.7776,4598.0
2017-02-22 12:15:00,316.32,316.43,316.32,316.39,4601.0,283.7327,283.8314,283.7327,283.7955,4601.0
2017-02-22 12:20:00,316.41,316.42,316.31,316.35,6325.0,283.8135,283.8224,283.7238,283.7596,6325.0
2017-02-22 12:25:00,316.41,316.41,316.3,316.37,8364.0,283.8135,283.8135,283.7148,283.7776,8364.0
2017-02-22 12:30:00,316.38,316.44,316.34,316.35,4577.0,283.7866,283.8404,283.7507,283.7596,4577.0
2017-02-22 12:35:00,316.37,316.41,316.37,316.4,5200.0,283.7776,283.8135,283.7776,283.8045,5200.0
2017-02-22 12:40:00,316.43,316.52,316.43,316.49,8322.0,283.8314,283.9121,283.8314,283.8852,8322.0
2017-02-22 12:45:00,316.49,316.58,316.47,316.57,2783.0,283.8852,283.966,283.8673,283.957,2783.0
2017-02-22 12:50:00,316.55,316.63,316.54,316.59,5216.0,283.939,284.0108,283.9301,283.9749,5216.0
2017-02-22 12:55:00,316.61,316.77,316.61,316.76,2770.0,283.9929,284.1364,283.9929,284.1274,2770.0
2017-02-22 13:00:00,316.81,316.86,316.77,316.79,4742.0,284.1723,284.2171,284.1364,284.1543,4742.0
2017-02-22 13:05:00,316.82,316.94,316.8,316.9,8002.0,284.1812,284.2889,284.1633,284.253,8002.0
2017-02-22 13:10:00,316.94,317.0,316.88,316.96,6285.0,284.2889,284.3427,284.235,284.3068,6285.0
2017-02-22 13:15:00,316.92,316.92,316.83,316.84,3600.0,284.2709,284.2709,284.1902,284.1992,3600.0
2017-02-22 13:20:00,316.85,316.95,316.85,316.94,3769.0,284.2081,284.2978,284.2081,284.2889,3769.0
2017-02-22 13:25:00,316.9,316.98,316.89,316.98,1200.0,284.253,284.3247,284.244,284.3247,1200.0
2017-02-22 13:30:00,317.0,317.03,316.9,316.95,2325.0,284.3427,284.3696,284.253,284.2978,2325.0
2017-02-22 13:35:00,316.9,317.0,316.88,317.0,1629.0,284.253,284.3427,284.235,284.3427,1629.0
2017-02-22 13:40:00,317.04,317.04,316.91,316.96,4712.0,284.3786,284.3786,284.262,284.3068,4712.0
2017-02-22 13:45:00,316.94,316.95,316.82,316.87,8270.0,284.2889,284.2978,284.1812,284.2261,8270.0
2017-02-22 13:50:00,316.89,316.89,316.84,316.88,13916.0,284.244,284.244,284.1992,284.235,13916.0
2017-02-22 13:55:00,316.88,316.93,316.86,316.9,9892.0,284.235,284.2799,284.2171,284.253,9892.0
2017-02-22 14:00:00,316.89,317.0,316.85,316.95,12256.0,284.244,284.3427,284.2081,284.2978,12256.0
2017-02-22 14:05:00,316.92,316.92,316.64,316.64,16384.0,284.2709,284.2709,284.0198,284.0198,16384.0
2017-02-22 14:10:00,316.47,316.7,316.41,316.7,4619.0,283.8673,284.0736,283.8135,284.0736,4619.0
2017-02-22 14:15:00,316.8,316.86,316.72,316.79,3424.0,284.1633,284.2171,284.0915,284.1543,3424.0
2017-02-22 14:20:00,316.77,316.85,316.74,316.81,3257.0,284.1364,284.2081,284.1095,284.1723,3257.0
2017-02-22 14:25:00,316.84,316.85,316.76,316.83,18483.0,284.1992,284.2081,284.1274,284.1902,18483.0
2017-02-22 14:30:00,316.85,316.85,316.62,316.67,11220.0,284.2081,284.2081,284.0018,284.0467,11220.0
2017-02-22 14:35:00,316.6,316.72,316.58,316.58,10776.0,283.9839,284.0915,283.966,283.966,10776.0
2017-02-22 14:40:00,316.58,316.68,316.55,316.66,6911.0,283.966,284.0556,283.939,284.0377,6911.0
2017-02-22 14:45:00,316.59,316.6,316.52,316.56,1810.0,283.9749,283.9839,283.9121,283.948,1810.0
2017-02-22 14:50:00,316.53,316.66,316.43,316.57,6098.0,283.9211,284.0377,283.8314,283.957,6098.0
2017-02-22 14:55:00,316.6,316.63,316.53,316.54,7395.0,283.9839,284.0108,283.9211,283.9301,7395.0
2017-02-22 15:00:00,316.52,316.61,316.49,316.61,4468.0,283.9121,283.9929,283.8852,283.9929,4468.0
2017-02-22 15:05:00,316.62,316.66,316.58,316.63,9194.0,284.0018,284.0377,283.966,284.0108,9194.0
2017-02-22 15:10:00,316.64,316.75,316.63,316.72,3914.0,284.0198,284.1184,284.0108,284.0915,3914.0
2017-02-22 15:15:00,316.77,316.81,316.69,316.74,2415.0,284.1364,284.1723,284.0646,284.1095,2415.0
2017-02-22 15:20:00,316.64,316.79,316.64,316.77,3700.0,284.0198,284.1543,284.0198,284.1364,3700.0
2017-02-22 15:25:00,316.69,316.92,316.69,316.92,6803.0,284.0646,284.2709,284.0646,284.2709,6803.0
2017-02-22 15:30:00,316.9,317.04,316.87,317.04,6917.0,284.253,284.3786,284.2261,284.3786,6917.0
2017-02-22 15:35:00,317.0,317.03,316.94,317.0,4969.0,284.3427,284.3696,284.2889,284.3427,4969.0
2017-02-22 15:40:00,316.97,317.02,316.87,316.9,18149.0,284.3158,284.3606,284.2261,284.253,18149.0
2017-02-22 15:45:00,316.92,316.96,316.84,316.87,18163.0,284.2709,284.3068,284.1992,284.2261,18163.0
2017-02-22 15:50:00,316.88,317.05,316.88,317.04,33984.0,284.235,284.3875,284.235,284.3786,33984.0
2017-02-22 15:55:00,317.04,317.08,316.89,317.0,73970.0,284.3786,284.4144,284.244,284.3427,73970.0
2017-02-23 09:30:00,317.58,317.81,317.52,317.63,28987.0,284.8629,285.0692,284.8091,284.9078,28987.0
2017-02-23 09:35:00,317.7,317.7,317.24,317.46,27524.0,284.9706,284.9706,284.558,284.7553,27524.0
2017-02-23 09:40:00,317.44,317.44,317.0,317.02,21423.0,284.7374,284.7374,284.3427,284.3606,21423.0
2017-02-23 09:45:00,316.89,316.97,316.72,316.8,11992.0,284.244,284.3158,284.0915,284.1633,11992.0
2017-02-23 09:50:00,316.79,316.94,316.74,316.82,23174.0,284.1543,284.2889,284.1095,284.1812,23174.0
2017-02-23 09:55:00,316.81,316.81,316.58,316.75,5715.0,284.1723,284.1723,283.966,284.1184,5715.0
2017-02-23 10:00:00,316.78,316.87,316.67,316.68,7541.0,284.1453,284.2261,284.0467,284.0556,7541.0
2017-02-23 10:05:00,316.66,316.75,316.12,316.12,13299.0,284.0377,284.1184,283.5533,283.5533,13299.0
2017-02-23 10:10:00,316.06,316.11,315.76,315.79,18066.0,283.4995,283.5444,283.2304,283.2573,18066.0
2017-02-23 10:15:00,315.73,315.89,315.66,315.85,14865.0,283.2035,283.347,283.1407,283.3112,14865.0
2017-02-23 10:20:00,315.84,315.84,315.62,315.67,12664.0,283.3022,283.3022,283.1049,283.1497,12664.0
2017-02-23 10:25:00,315.57,315.76,315.41,315.44,29559.0,283.06,283.2304,282.9165,282.9434,29559.0
2017-02-23 10:30:00,315.5,315.81,315.32,315.81,5852.0,282.9972,283.2753,282.8358,283.2753,5852.0
2017-02-23 10:35:00,315.66,315.66,315.38,315.38,23089.0,283.1407,283.1407,282.8896,282.8896,23089.0
2017-02-23 10:40:00,315.41,315.41,315.18,315.28,13854.0,282.9165,282.9165,282.7102,282.7999,13854.0
2017-02-23 10:45:00,315.21,315.29,315.06,315.22,11820.0,282.7371,282.8088,282.6025,282.7461,11820.0
2017-02-23 10:50:00,315.17,315.17,314.83,314.87,1814.0,282.7012,282.7012,282.3962,282.4321,1814.0
2017-02-23 10:55:00,314.69,314.75,314.45,314.72,12859.0,282.2707,282.3245,282.0554,282.2976,12859.0
2017-02-23 11:00:00,314.88,314.99,314.68,314.8,7296.0,282.4411,282.5398,282.2617,282.3693,7296.0
2017-02-23 11:05:00,314.83,314.83,314.45,314.46,9838.0,282.3962,282.3962,282.0554,282.0644,9838.0
2017-02-23 11:10:00,314.49,314.49,314.21,314.27,6006.0,282.0913,282.0913,281.8401,281.8939,6006.0
2017-02-23 11:15:00,314.22,314.55,314.18,314.55,14101.0,281.8491,282.1451,281.8132,282.1451,14101.0
2017-02-23 11:20:00,314.5,314.51,314.21,314.21,2527.0,282.1002,282.1092,281.8401,281.8401,2527.0
2017-02-23 11:25:00,314.25,314.4,314.15,314.22,37529.0,281.876,282.0105,281.7863,281.8491,37529.0
2017-02-23 11:30:00,314.26,314.8,314.26,314.75,10762.0,281.885,282.3693,281.885,282.3245,10762.0
2017-02-23 11:35:00,314.75,314.75,314.45,314.45,3100.0,282.3245,282.3245,282.0554,282.0554,3100.0
2017-02-23 11:40:00,314.43,314.44,314.31,314.31,3636.0,282.0374,282.0464,281.9298,281.9298,3636.0
2017-02-23 11:45:00,314.35,314.39,314.2,314.39,5952.0,281.9657,282.0016,281.8311,282.0016,5952.0
2017-02-23 11:50:00,314.4,314.59,314.39,314.52,16443.0,282.0105,282.181,282.0016,282.1182,16443.0
2017-02-23 11:55:00,314.48,314.56,314.33,314.37,3183.0,282.0823,282.1541,281.9477,281.9836,3183.0
2017-02-23 12:00:00,314.31,314.61,314.31,314.61,4636.0,281.9298,282.1989,281.9298,282.1989,4636.0
2017-02-23 12:05:00,314.66,314.79,314.66,314.74,10800.0,282.2437,282.3604,282.2437,282.3155,10800.0
2017-02-23 12:10:00,314.76,315.06,314.71,315.06,7398.0,282.3334,282.6025,282.2886,282.6025,7398.0
2017-02-23 12:15:00,315.13,315.45,315.1,315.36,35785.0,282.6653,282.9524,282.6384,282.8716,35785.0
2017-02-23 12:20:00,315.35,315.55,315.34,315.5,9547.0,282.8627,283.0421,282.8537,282.9972,9547.0
2017-02-23 12:25:00,315.47,315.68,315.47,315.52,7164.0,282.9703,283.1587,282.9703,283.0152,7164.0
2017-02-23 12:30:00,315.54,315.99,315.51,315.95,12000.0,283.0331,283.4367,283.0062,283.4009,12000.0
2017-02-23 12:35:00,316.02,316.25,316.0,316.08,11130.0,283.4636,283.6699,283.4457,283.5175,11130.0
2017-02-23 12:40:00,316.04,316.08,315.85,315.93,4097.0,283.4816,283.5175,283.3112,283.3829,4097.0
2017-02-23 12:45:00,316.0,316.01,315.91,315.94,6227.0,283.4457,283.4547,283.365,283.3919,6227.0
2017-02-23 12:50:00,315.94,316.06,315.86,315.86,6322.0,283.3919,283.4995,283.3201,283.3201,6322.0
2017-02-23 12:55:00,315.87,315.87,315.7,315.71,7796.0,283.3291,283.3291,283.1766,283.1856,7796.0
2017-02-23 13:00:00,315.73,315.83,315.58,315.59,8492.0,283.2035,283.2932,283.069,283.0779,8492.0
2017-02-23 13:05:00,315.58,315.65,315.52,315.62,21175.0,283.069,283.1318,283.0152,283.1049,21175.0
2017-02-23 13:10:00,315.6,315.65,315.43,315.43,9400.0,283.0869,283.1318,282.9344,282.9344,9400.0
2017-02-23 13:15:00,315.38,315.41,315.29,315.37,10340.0,282.8896,282.9165,282.8088,282.8806,10340.0
2017-02-23 13:20:00,315.35,315.38,315.27,315.27,8803.0,282.8627,282.8896,282.7909,282.7909,8803.0
2017-02-23 13:25:00,315.32,315.37,315.22,315.22,7041.0,282.8358,282.8806,282.7461,282.7461,7041.0
2017-02-23 13:30:00,315.24,315.27,315.15,315.2,3512.0,282.764,282.7909,282.6833,282.7281,3512.0
2017-02-23 13:35:00,315.19,315.34,315.16,315.34,8411.0,282.7191,282.8537,282.6922,282.8537,8411.0
2017-02-23 13:40:00,315.38,315.42,315.31,315.31,3195.0,282.8896,282.9255,282.8268,282.8268,3195.0
2017-02-23 13:45:00,315.35,315.38,315.27,315.28,3625.0,282.8627,282.8896,282.7909,282.7999,3625.0
2017-02-23 13:50:00,315.27,315.31,315.19,315.25,6600.0,282.7909,282.8268,282.7191,282.773,6600.0
2017-02-23 13:55:00,315.27,315.4,315.27,315.39,3056.0,282.7909,282.9075,282.7909,282.8985,3056.0
2017-02-23 14:00:00,315.45,315.45,315.36,315.43,12112.0,282.9524,282.9524,282.8716,282.9344,12112.0
2017-02-23 14:05:00,315.44,315.49,315.38,315.48,3927.0,282.9434,282.9882,282.8896,282.9793,3927.0
2017-02-23 14:10:00,315.42,315.42,315.24,315.37,8733.0,282.9255,282.9255,282.764,282.8806,8733.0
2017-02-23 14:15:00,315.37,315.37,315.23,315.3,9029.0,282.8806,282.8806,282.755,282.8178,9029.0
2017-02-23 14:20:00,315.28,315.44,315.24,315.43,7370.0,282.7999,282.9434,282.764,282.9344,7370.0
2017-02-23 14:25:00,315.41,315.54,315.4,315.51,9618.0,282.9165,283.0331,282.9075,283.0062,9618.0
2017-02-23 14:30:00,315.48,315.49,315.38,315.41,12622.0,282.9793,282.9882,282.8896,282.9165,12622.0
2017-02-23 14:35:00,315.44,315.53,315.41,315.53,3176.0,282.9434,283.0241,282.9165,283.0241,3176.0
2017-02-23 14:40:00,315.45,315.49,315.41,315.49,2720.0,282.9524,282.9882,282.9165,282.9882,2720.0
2017-02-23 14:45:00,315.5,315.59,315.46,315.56,3173.0,282.9972,283.0779,282.9613,283.051,3173.0
2017-02-23 14:50:00,315.57,315.67,315.57,315.6,4108.0,283.06,283.1497,283.06,283.0869,4108.0
2017-02-23 14:55:00,315.56,315.74,315.53,315.62,6484.0,283.051,283.2125,283.0241,283.1049,6484.0
2017-02-23 15:00:00,315.64,315.68,315.61,315.68,4603.0,283.1228,283.1587,283.0959,283.1587,4603.0
2017-02-23 15:05:00,315.65,315.68,315.56,315.56,5044.0,283.1318,283.1587,283.051,283.051,5044.0
2017-02-23 15:10:00,315.52,315.69,315.52,315.57,7634.0,283.0152,283.1676,283.0152,283.06,7634.0
2017-02-23 15:15:00,315.56,315.59,315.5,315.59,4342.0,283.051,283.0779,282.9972,283.0779,4342.0
2017-02-23 15:20:00,315.61,315.89,315.61,315.84,7255.0,283.0959,283.347,283.0959,283.3022,7255.0
2017-02-23 15:25:00,315.75,315.85,315.68,315.69,8377.0,283.2215,283.3112,283.1587,283.1676,8377.0
2017-02-23 15:30:00,315.62,315.66,315.57,315.57,7325.0,283.1049,283.1407,283.06,283.06,7325.0
2017-02-23 15:35:00,315.53,315.64,315.5,315.61,8716.0,283.0241,283.1228,282.9972,283.0959,8716.0
2017-02-23 15:40:00,315.59,315.67,315.59,315.59,6642.0,283.0779,283.1497,283.0779,283.0779,6642.0
2017-02-23 15:45:00,315.64,315.71,315.47,315.54,13004.0,283.1228,283.1856,282.9703,283.0331,13004.0
2017-02-23 15:50:00,315.57,315.65,315.34,315.42,19717.0,283.06,283.1318,282.8537,282.9255,19717.0
2017-02-23 15:55:00,315.41,315.55,315.17,315.55,124323.0,282.9165,283.0421,282.7012,283.0421,124323.0
2017-02-24 09:30:00,313.31,313.87,312.82,312.92,96629.0,281.0328,281.5351,280.5933,280.683,96629.0
2017-02-24 09:35:00,312.99,313.73,312.97,313.62,28077.0,280.7458,281.4096,280.7279,281.3109,28077.0
2017-02-24 09:40:00,313.67,314.27,313.55,314.25,16211.0,281.3557,281.8939,281.2481,281.876,16211.0
2017-02-24 09:45:00,314.29,314.45,313.88,313.91,27262.0,281.9119,282.0554,281.5441,281.571,27262.0
2017-02-24 09:50:00,313.91,314.06,313.83,313.93,11516.0,281.571,281.7056,281.4993,281.589,11516.0
2017-02-24 09:55:00,313.87,314.32,313.87,314.2,17386.0,281.5351,281.9388,281.5351,281.8311,17386.0
2017-02-24 10:00:00,314.48,314.49,314.03,314.26,7333.0,282.0823,282.0913,281.6787,281.885,7333.0
2017-02-24 10:05:00,314.17,314.41,313.88,314.32,23235.0,281.8042,282.0195,281.5441,281.9388,23235.0
2017-02-24 10:10:00,314.3,314.3,313.94,314.01,11962.0,281.9208,281.9208,281.5979,281.6607,11962.0
2017-02-24 10:15:00,314.03,314.17,313.96,314.13,14865.0,281.6787,281.8042,281.6159,281.7684,14865.0
2017-02-24 10:20:00,314.13,314.57,314.13,314.4,18099.0,281.7684,282.163,281.7684,282.0105,18099.0
2017-02-24 10:25:00,314.39,314.45,314.12,314.21,12301.0,282.0016,282.0554,281.7594,281.8401,12301.0
2017-02-24 10:30:00,314.22,314.45,314.07,314.45,6223.0,281.8491,282.0554,281.7145,282.0554,6223.0
2017-02-24 10:35:00,314.48,314.74,314.4,314.71,9808.0,282.0823,282.3155,282.0105,282.2886,9808.0
2017-02-24 10:40:00,314.73,314.92,314.58,314.81,7700.0,282.3065,282.477,282.172,282.3783,7700.0
2017-02-24 10:45:00,314.79,314.82,314.56,314.56,2650.0,282.3604,282.3873,282.1541,282.1541,2650.0
2017-02-24 10:50:00,314.58,314.85,314.49,314.64,17133.0,282.172,282.4142,282.0913,282.2258,17133.0
2017-02-24 10:55:00,314.67,314.99,314.62,314.99,4217.0,282.2527,282.5398,282.2079,282.5398,4217.0
2017-02-24 11:00:00,314.96,315.2,314.88,315.2,8428.0,282.5128,282.7281,282.4411,282.7281,8428.0
2017-02-24 11:05:00,315.2,315.24,315.02,315.04,12573.0,282.7281,282.764,282.5667,282.5846,12573.0
2017-02-24 11:10:00,315.07,315.38,315.07,315.1,7488.0,282.6115,282.8896,282.6115,282.6384,7488.0
2017-02-24 11:15:00,315.05,315.07,314.88,315.0,1917.0,282.5936,282.6115,282.4411,282.5487,1917.0
2017-02-24 11:20:00,315.01,315.11,314.87,314.95,5509.0,282.5577,282.6474,282.4321,282.5039,5509.0
2017-02-24 11:25:00,314.91,315.05,314.85,314.99,6852.0,282.468,282.5936,282.4142,282.5398,6852.0
2017-02-24 11:30:00,315.03,315.11,314.86,314.86,7149.0,282.5756,282.6474,282.4231,282.4231,7149.0
2017-02-24 11:35:00,314.79,314.87,314.7,314.83,3000.0,282.3604,282.4321,282.2796,282.3962,3000.0
2017-02-24 11:40:00,314.82,314.86,314.77,314.8,4392.0,282.3873,282.4231,282.3424,282.3693,4392.0
2017-02-24 11:45:00,314.92,315.03,314.85,314.87,2600.0,282.477,282.5756,282.4142,282.4321,2600.0
2017-02-24 11:50:00,314.88,315.03,314.83,314.9,10490.0,282.4411,282.5756,282.3962,282.459,10490.0
2017-02-24 11:55:00,314.82,314.83,314.72,314.81,11636.0,282.3873,282.3962,282.2976,282.3783,11636.0
2017-02-24 12:00:00,314.72,315.1,314.72,315.1,5379.0,282.2976,282.6384,282.2976,282.6384,5379.0
2017-02-24 12:05:00,315.17,315.41,315.17,315.41,6151.0,282.7012,282.9165,282.7012,282.9165,6151.0
2017-02-24 12:10:00,315.38,315.44,315.22,315.39,4160.0,282.8896,282.9434,282.7461,282.8985,4160.0
2017-02-24 12:15:00,315.38,315.4,315.21,315.22,3398.0,282.8896,282.9075,282.7371,282.7461,3398.0
2017-02-24 12:20:00,315.27,315.32,315.27,315.31,4260.0,282.7909,282.8358,282.7909,282.8268,4260.0
2017-02-24 12:25:00,315.33,315.53,315.33,315.45,2974.0,282.8447,283.0241,282.8447,282.9524,2974.0
2017-02-24 12:30:00,315.61,315.64,315.35,315.4,8922.0,283.0959,283.1228,282.8627,282.9075,8922.0
2017-02-24 12:35:00,315.47,315.49,315.33,315.34,1575.0,282.9703,282.9882,282.8447,282.8537,1575.0
2017-02-24 12:40:00,315.32,315.39,315.27,315.32,3342.0,282.8358,282.8985,282.7909,282.8358,3342.0
2017-02-24 12:45:00,315.32,315.47,315.25,315.47,3892.0,282.8358,282.9703,282.773,282.9703,3892.0
2017-02-24 12:50:00,315.5,315.52,315.22,315.22,5456.0,282.9972,283.0152,282.7461,282.7461,5456.0
2017-02-24 12:55:00,315.24,315.31,315.23,315.27,3768.0,282.764,282.8268,282.755,282.7909,3768.0
2017-02-24 13:00:00,315.25,315.36,315.13,315.19,9507.0,282.773,282.8716,282.6653,282.7191,9507.0
2017-02-24 13:05:00,315.2,315.2,314.91,314.91,14809.0,282.7281,282.7281,282.468,282.468,14809.0
2017-02-24 13:10:00,314.94,315.02,314.91,314.91,3013.0,282.4949,282.5667,282.468,282.468,3013.0
2017-02-24 13:15:00,314.91,315.0,314.87,314.88,5867.0,282.468,282.5487,282.4321,282.4411,5867.0
2017-02-24 13:20:00,314.91,314.93,314.84,314.84,2400.0,282.468,282.4859,282.4052,282.4052,2400.0
2017-02-24 13:25:00,314.88,314.9,314.7,314.84,12136.0,282.4411,282.459,282.2796,282.4052,12136.0
2017-02-24 13:30:00,314.83,315.01,314.83,314.97,5276.0,282.3962,282.5577,282.3962,282.5218,5276.0
2017-02-24 13:35:00,314.94,315.03,314.82,314.82,5267.0,282.4949,282.5756,282.3873,282.3873,5267.0
2017-02-24 13:40:00,314.79,315.18,314.79,315.18,6305.0,282.3604,282.7102,282.3604,282.7102,6305.0
2017-02-24 13:45:00,315.18,315.24,315.11,315.15,4710.0,282.7102,282.764,282.6474,282.6833,4710.0
2017-02-24 13:50:00,315.15,315.29,315.15,315.23,3000.0,282.6833,282.8088,282.6833,282.755,3000.0
2017-02-24 13:55:00,315.22,315.29,315.14,315.25,22588.0,282.7461,282.8088,282.6743,282.773,22588.0
2017-02-24 14:00:00,315.35,315.39,315.2,315.2,4750.0,282.8627,282.8985,282.7281,282.7281,4750.0
2017-02-24 14:05:00,315.18,315.27,315.14,315.14,7783.0,282.7102,282.7909,282.6743,282.6743,7783.0
2017-02-24 14:10:00,315.15,315.24,315.08,315.08,6427.0,282.6833,282.764,282.6205,282.6205,6427.0
2017-02-24 14:15:00,315.1,315.27,315.1,315.27,7901.0,282.6384,282.7909,282.6384,282.7909,7901.0
2017-02-24 14:20:00,315.28,315.28,315.18,315.21,4595.0,282.7999,282.7999,282.7102,282.7371,4595.0
2017-02-24 14:25:00,315.18,315.3,315.16,315.3,10018.0,282.7102,282.8178,282.6922,282.8178,10018.0
2017-02-24 14:30:00,315.29,315.38,315.28,315.29,5239.0,282.8088,282.8896,282.7999,282.8088,5239.0
2017-02-24 14:35:00,315.32,315.32,315.21,315.21,10217.0,282.8358,282.8358,282.7371,282.7371,10217.0
2017-02-24 14:40:00,315.19,315.29,315.19,315.19,12300.0,282.7191,282.8088,282.7191,282.7191,12300.0
2017-02-24 14:45:00,315.18,315.27,315.16,315.23,6288.0,282.7102,282.7909,282.6922,282.755,6288.0
2017-02-24 14:50:00,315.22,315.39,315.22,315.32,4707.0,282.7461,282.8985,282.7461,282.8358,4707.0
2017-02-24 14:55:00,315.34,315.34,315.2,315.2,11155.0,282.8537,282.8537,282.7281,282.7281,11155.0
2017-02-24 15:00:00,315.24,315.27,315.09,315.13,19663.0,282.764,282.7909,282.6295,282.6653,19663.0
2017-02-24 15:05:00,315.16,315.16,314.98,314.98,5189.0,282.6922,282.6922,282.5308,282.5308,5189.0
2017-02-24 15:10:00,315.03,315.11,315.02,315.08,5778.0,282.5756,282.6474,282.5667,282.6205,5778.0
2017-02-24 15:15:00,315.09,315.16,315.09,315.15,4389.0,282.6295,282.6922,282.6295,282.6833,4389.0
2017-02-24 15:20:00,315.12,315.39,315.11,315.37,15152.0,282.6564,282.8985,282.6474,282.8806,15152.0
2017-02-24 15:25:00,315.4,315.44,315.3,315.4,7120.0,282.9075,282.9434,282.8178,282.9075,7120.0
2017-02-24 15:30:00,315.39,315.48,315.39,315.45,5212.0,282.8985,282.9793,282.8985,282.9524,5212.0
2017-02-24 15:35:00,315.45,315.59,315.45,315.49,11279.0,282.9524,283.0779,282.9524,282.9882,11279.0
2017-02-24 15:40:00,315.51,315.62,315.51,315.6,8939.0,283.0062,283.1049,283.0062,283.0869,8939.0
2017-02-24 15:45:00,315.62,315.75,315.62,315.74,15292.0,283.1049,283.2215,283.1049,283.2125,15292.0
2017-02-24 15:50:00,315.75,315.86,315.67,315.71,12351.0,283.2215,283.3201,283.1497,283.1856,12351.0
2017-02-24 15:55:00,315.74,315.99,315.66,315.98,38156.0,283.2125,283.4367,283.1407,283.4278,38156.0
2017-02-27 09:30:00,315.6,315.85,315.43,315.55,34901.0,283.0869,283.3112,282.9344,283.0421,34901.0
2017-02-27 09:35:00,315.5,315.66,315.34,315.39,44101.0,282.9972,283.1407,282.8537,282.8985,44101.0
2017-02-27 09:40:00,315.36,315.68,315.34,315.68,8342.0,282.8716,283.1587,282.8537,283.1587,8342.0
2017-02-27 09:45:00,315.76,316.56,315.74,316.48,28699.0,283.2304,283.948,283.2125,283.8763,28699.0
2017-02-27 09:50:00,316.48,316.7,316.44,316.58,23640.0,283.8763,284.0736,283.8404,283.966,23640.0
2017-02-27 09:55:00,316.54,317.24,316.5,317.2,16476.0,283.9301,284.558,283.8942,284.5221,16476.0
2017-02-27 10:00:00,317.17,317.19,316.8,317.01,16955.0,284.4952,284.5131,284.1633,284.3517,16955.0
2017-02-27 10:05:00,317.08,317.39,316.99,317.38,11514.0,284.4144,284.6925,284.3337,284.6835,11514.0
2017-02-27 10:10:00,317.37,317.37,317.06,317.23,10507.0,284.6746,284.6746,284.3965,284.549,10507.0
2017-02-27 10:15:00,317.22,317.33,317.04,317.21,28274.0,284.54,284.6387,284.3786,284.531,28274.0
2017-02-27 10:20:00,317.17,317.64,317.16,317.48,25517.0,284.4952,284.9168,284.4862,284.7732,25517.0
2017-02-27 10:25:00,317.52,317.78,317.47,317.78,5607.0,284.8091,285.0423,284.7643,285.0423,5607.0
2017-02-27 10:30:00,317.81,317.91,317.77,317.86,40200.0,285.0692,285.1589,285.0334,285.1141,40200.0
2017-02-27 10:35:00,317.75,317.87,317.59,317.81,7469.0,285.0154,285.1231,284.8719,285.0692,7469.0
2017-02-27 10:40:00,317.84,317.91,317.47,317.69,84077.0,285.0961,285.1589,284.7643,284.9616,84077.0
2017-02-27 10:45:00,317.75,317.86,317.71,317.72,5796.0,285.0154,285.1141,284.9795,284.9885,5796.0
2017-02-27 10:50:00,317.8,317.88,317.74,317.76,1911.0,285.0603,285.132,285.0064,285.0244,1911.0
2017-02-27 10:55:00,317.76,317.76,317.41,317.41,2577.0,285.0244,285.0244,284.7104,284.7104,2577.0
2017-02-27 11:00:00,317.39,317.57,317.38,317.38,3800.0,284.6925,284.854,284.6835,284.6835,3800.0
2017-02-27 11:05:00,317.41,317.41,317.24,317.35,11139.0,284.7104,284.7104,284.558,284.6566,11139.0
2017-02-27 11:10:00,317.29,317.32,317.12,317.23,5908.0,284.6028,284.6297,284.4503,284.549,5908.0
2017-02-27 11:15:00,317.23,317.53,317.23,317.53,1650.0,284.549,284.8181,284.549,284.8181,1650.0
2017-02-27 11:20:00,317.5,317.56,317.35,317.35,1775.0,284.7912,284.845,284.6566,284.6566,1775.0
2017-02-27 11:25:00,317.29,317.32,317.2,317.28,7324.0,284.6028,284.6297,284.5221,284.5938,7324.0
2017-02-27 11:30:00,317.23,317.23,317.01,317.01,5232.0,284.549,284.549,284.3517,284.3517,5232.0
2017-02-27 11:35:00,316.96,316.98,316.73,316.74,9273.0,284.3068,284.3247,284.1005,284.1095,9273.0
2017-02-27 11:40:00,316.74,316.96,316.67,316.93,7430.0,284.1095,284.3068,284.0467,284.2799,7430.0
2017-02-27 11:45:00,316.85,316.96,316.69,316.7,6019.0,284.2081,284.3068,284.0646,284.0736,6019.0
2017-02-27 11:50:00,316.68,316.85,316.68,316.68,9063.0,284.0556,284.2081,284.0556,284.0556,9063.0
2017-02-27 11:55:00,316.72,316.77,316.71,316.73,5200.0,284.0915,284.1364,284.0826,284.1005,5200.0
2017-02-27 12:00:00,316.65,316.93,316.64,316.84,10613.0,284.0287,284.2799,284.0198,284.1992,10613.0
2017-02-27 12:05:00,316.83,317.07,316.83,316.99,3183.0,284.1902,284.4055,284.1902,284.3337,3183.0
2017-02-27 12:10:00,317.04,317.2,317.04,317.07,1027.0,284.3786,284.5221,284.3786,284.4055,1027.0
2017-02-27 12:15:00,317.07,317.19,317.07,317.14,4517.0,284.4055,284.5131,284.4055,284.4683,4517.0
2017-02-27 12:20:00,317.14,317.18,317.03,317.18,2120.0,284.4683,284.5041,284.3696,284.5041,2120.0
2017-02-27 12:25:00,317.1,317.19,317.06,317.13,1599.0,284.4324,284.5131,284.3965,284.4593,1599.0
2017-02-27 12:30:00,317.15,317.2,317.11,317.14,2210.0,284.4772,284.5221,284.4414,284.4683,2210.0
2017-02-27 12:35:00,317.13,317.14,317.06,317.06,800.0,284.4593,284.4683,284.3965,284.3965,800.0
2017-02-27 12:40:00,317.11,317.19,317.11,317.11,1100.0,284.4414,284.5131,284.4414,284.4414,1100.0
2017-02-27 12:45:00,317.15,317.26,317.14,317.24,3791.0,284.4772,284.5759,284.4683,284.558,3791.0
2017-02-27 12:50:00,317.27,317.37,317.2,317.3,11229.0,284.5849,284.6746,284.5221,284.6118,11229.0
2017-02-27 12:55:00,317.31,317.33,317.2,317.2,11635.0,284.6207,284.6387,284.5221,284.5221,11635.0
2017-02-27 13:00:00,317.24,317.33,317.21,317.25,6385.0,284.558,284.6387,284.531,284.5669,6385.0
2017-02-27 13:05:00,317.17,317.29,317.12,317.22,6410.0,284.4952,284.6028,284.4503,284.54,6410.0
2017-02-27 13:10:00,317.32,317.33,317.27,317.32,3613.0,284.6297,284.6387,284.5849,284.6297,3613.0
2017-02-27 13:15:00,317.38,317.38,317.19,317.28,10641.0,284.6835,284.6835,284.5131,284.5938,10641.0
2017-02-27 13:20:00,317.31,317.35,317.28,317.35,3458.0,284.6207,284.6566,284.5938,284.6566,3458.0
2017-02-27 13:25:00,317.38,317.43,317.34,317.41,5444.0,284.6835,284.7284,284.6477,284.7104,5444.0
2017-02-27 13:30:00,317.4,317.56,317.4,317.54,13872.0,284.7015,284.845,284.7015,284.8271,13872.0
2017-02-27 13:35:00,317.52,317.59,317.45,317.5,11199.0,284.8091,284.8719,284.7463,284.7912,11199.0
2017-02-27 13:40:00,317.44,317.47,317.43,317.43,2775.0,284.7374,284.7643,284.7284,284.7284,2775.0
2017-02-27 13:45:00,317.43,317.5,317.34,317.42,12158.0,284.7284,284.7912,284.6477,284.7194,12158.0
2017-02-27 13:50:00,317.38,317.44,317.38,317.44,1200.0,284.6835,284.7374,284.6835,284.7374,1200.0
2017-02-27 13:55:00,317.47,317.5,317.39,317.43,4607.0,284.7643,284.7912,284.6925,284.7284,4607.0
2017-02-27 14:00:00,317.48,317.59,317.48,317.5,11406.0,284.7732,284.8719,284.7732,284.7912,11406.0
2017-02-27 14:05:00,317.46,317.57,317.43,317.51,6168.0,284.7553,284.854,284.7284,284.8001,6168.0
2017-02-27 14:10:00,317.53,317.62,317.52,317.54,2704.0,284.8181,284.8988,284.8091,284.8271,2704.0
2017-02-27 14:15:00,317.52,317.63,317.52,317.63,2900.0,284.8091,284.9078,284.8091,284.9078,2900.0
2017-02-27 14:20:00,317.63,317.68,317.59,317.68,1500.0,284.9078,284.9526,284.8719,284.9526,1500.0
2017-02-27 14:25:00,317.68,317.94,317.68,317.83,13459.0,284.9526,285.1858,284.9526,285.0872,13459.0
2017-02-27 14:30:00,317.81,317.92,317.81,317.86,4179.0,285.0692,285.1679,285.0692,285.1141,4179.0
2017-02-27 14:35:00,317.88,317.91,317.79,317.84,12019.0,285.132,285.1589,285.0513,285.0961,12019.0
2017-02-27 14:40:00,317.88,317.9,317.84,317.9,4732.0,285.132,285.15,285.0961,285.15,4732.0
2017-02-27 14:45:00,317.86,317.97,317.84,317.97,12759.0,285.1141,285.2128,285.0961,285.2128,12759.0
2017-02-27 14:50:00,317.98,317.99,317.87,317.99,7001.0,285.2217,285.2307,285.1231,285.2307,7001.0
2017-02-27 14:55:00,317.97,317.98,317.93,317.96,1300.0,285.2128,285.2217,285.1769,285.2038,1300.0
2017-02-27 15:00:00,317.94,317.97,317.88,317.9,3150.0,285.1858,285.2128,285.132,285.15,3150.0
2017-02-27 15:05:00,317.93,318.04,317.89,317.92,6493.0,285.1769,285.2755,285.141,285.1679,6493.0
2017-02-27 15:10:00,317.81,318.0,317.81,318.0,1300.0,285.0692,285.2397,285.0692,285.2397,1300.0
2017-02-27 15:15:00,318.03,318.03,317.81,317.84,17611.0,285.2666,285.2666,285.0692,285.0961,17611.0
2017-02-27 15:20:00,317.79,317.91,317.79,317.91,8909.0,285.0513,285.1589,285.0513,285.1589,8909.0
2017-02-27 15:25:00,317.91,318.0,317.8,317.93,16470.0,285.1589,285.2397,285.0603,285.1769,16470.0
2017-02-27 15:30:00,317.95,317.99,317.87,317.91,10556.0,285.1948,285.2307,285.1231,285.1589,10556.0
2017-02-27 15:35:00,317.9,317.91,317.76,317.81,11844.0,285.15,285.1589,285.0244,285.0692,11844.0
2017-02-27 15:40:00,317.78,317.81,317.71,317.74,4594.0,285.0423,285.0692,284.9795,285.0064,4594.0
2017-02-27 15:45:00,317.76,317.8,317.6,317.6,8269.0,285.0244,285.0603,284.8809,284.8809,8269.0
2017-02-27 15:50:00,317.6,317.93,317.6,317.85,24216.0,284.8809,285.1769,284.8809,285.1051,24216.0
2017-02-27 15:55:00,317.86,318.08,317.81,318.06,100051.0,285.1141,285.3114,285.0692,285.2935,100051.0
2017-02-28 09:30:00,317.0,317.26,316.8,316.9,58308.0,284.3427,284.5759,284.1633,284.253,58308.0
2017-02-28 09:35:00,316.93,317.12,316.87,317.0,49792.0,284.2799,284.4503,284.2261,284.3427,49792.0
2017-02-28 09:40:00,316.99,317.23,316.91,317.07,19606.0,284.3337,284.549,284.262,284.4055,19606.0
2017-02-28 09:45:00,317.07,317.13,316.62,316.62,18200.0,284.4055,284.4593,284.0018,284.0018,18200.0
2017-02-28 09:50:00,316.6,316.6,316.2,316.28,42228.0,283.9839,283.9839,283.6251,283.6969,42228.0
2017-02-28 09:55:00,316.3,316.43,316.17,316.29,27414.0,283.7148,283.8314,283.5982,283.7058,27414.0
2017-02-28 10:00:00,316.24,316.62,316.2,316.57,28109.0,283.661,284.0018,283.6251,283.957,28109.0
2017-02-28 10:05:00,316.52,316.7,316.4,316.65,16424.0,283.9121,284.0736,283.8045,284.0287,16424.0
2017-02-28 10:10:00,316.67,316.68,316.49,316.57,7731.0,284.0467,284.0556,283.8852,283.957,7731.0
2017-02-28 10:15:00,316.65,316.65,316.31,316.45,17315.0,284.0287,284.0287,283.7238,283.8493,17315.0
2017-02-28 10:20:00,316.42,316.42,316.14,316.17,13479.0,283.8224,283.8224,283.5713,283.5982,13479.0
2017-02-28 10:25:00,316.14,316.24,316.08,316.13,24572.0,283.5713,283.661,283.5175,283.5623,24572.0
2017-02-28 10:30:00,316.16,316.34,316.15,316.16,9100.0,283.5892,283.7507,283.5803,283.5892,9100.0
2017-02-28 10:35:00,316.17,316.37,316.17,316.24,9846.0,283.5982,283.7776,283.5982,283.661,9846.0
2017-02-28 10:40:00,316.26,316.3,316.19,316.2,13629.0,283.6789,283.7148,283.6161,283.6251,13629.0
2017-02-28 10:45:00,316.22,316.56,316.17,316.56,15752.0,283.643,283.948,283.5982,283.948,15752.0
2017-02-28 10:50:00,316.53,316.74,316.51,316.69,14135.0,283.9211,284.1095,283.9032,284.0646,14135.0
2017-02-28 10:55:00,316.65,316.68,316.55,316.67,16531.0,284.0287,284.0556,283.939,284.0467,16531.0
2017-02-28 11:00:00,316.64,316.68,316.41,316.5,8030.0,284.0198,284.0556,283.8135,283.8942,8030.0
2017-02-28 11:05:00,316.53,316.71,316.46,316.57,23863.0,283.9211,284.0826,283.8583,283.957,23863.0
2017-02-28 11:10:00,316.6,316.61,316.48,316.49,12200.0,283.9839,283.9929,283.8763,283.8852,12200.0
2017-02-28 11:15:00,316.47,316.49,316.41,316.44,7720.0,283.8673,283.8852,283.8135,283.8404,7720.0
2017-02-28 11:20:00,316.51,316.61,316.43,316.6,3600.0,283.9032,283.9929,283.8314,283.9839,3600.0
2017-02-28 11:25:00,316.58,316.59,316.48,316.53,4606.0,283.966,283.9749,283.8763,283.9211,4606.0
2017-02-28 11:30:00,316.49,316.53,316.43,316.46,7308.0,283.8852,283.9211,283.8314,283.8583,7308.0
2017-02-28 11:35:00,316.42,316.48,316.34,316.38,6600.0,283.8224,283.8763,283.7507,283.7866,6600.0
2017-02-28 11:40:00,316.36,316.38,316.25,316.33,8495.0,283.7686,283.7866,283.6699,283.7417,8495.0
2017-02-28 11:45:00,316.34,316.36,316.09,316.27,9561.0,283.7507,283.7686,283.5264,283.6879,9561.0
2017-02-28 11:50:00,316.28,316.32,316.2,316.26,4503.0,283.6969,283.7327,283.6251,283.6789,4503.0
2017-02-28 11:55:00,316.23,316.26,316.14,316.15,7620.0,283.652,283.6789,283.5713,283.5803,7620.0
2017-02-28 12:00:00,316.15,316.2,316.05,316.18,9393.0,283.5803,283.6251,283.4906,283.6072,9393.0
2017-02-28 12:05:00,316.18,316.18,315.74,315.76,17481.0,283.6072,283.6072,283.2125,283.2304,17481.0
2017-02-28 12:10:00,315.78,315.78,315.66,315.66,7600.0,283.2484,283.2484,283.1407,283.1407,7600.0
2017-02-28 12:15:00,315.69,315.69,315.52,315.64,9128.0,283.1676,283.1676,283.0152,283.1228,9128.0
2017-02-28 12:20:00,315.63,315.63,315.11,315.12,14886.0,283.1138,283.1138,282.6474,282.6564,14886.0
2017-02-28 12:25:00,315.09,315.19,314.96,315.1,18523.0,282.6295,282.7191,282.5128,282.6384,18523.0
2017-02-28 12:30:00,315.11,315.18,315.02,315.18,17171.0,282.6474,282.7102,282.5667,282.7102,17171.0
2017-02-28 12:35:00,315.19,315.19,315.07,315.11,10553.0,282.7191,282.7191,282.6115,282.6474,10553.0
2017-02-28 12:40:00,315.08,315.15,315.02,315.06,3788.0,282.6205,282.6833,282.5667,282.6025,3788.0
2017-02-28 12:45:00,315.03,315.32,315.01,315.24,14918.0,282.5756,282.8358,282.5577,282.764,14918.0
2017-02-28 12:50:00,315.22,315.26,315.19,315.24,4910.0,282.7461,282.7819,282.7191,282.764,4910.0
2017-02-28 12:55:00,315.22,315.22,315.08,315.1,5718.0,282.7461,282.7461,282.6205,282.6384,5718.0
2017-02-28 13:00:00,315.1,315.29,315.06,315.22,11678.0,282.6384,282.8088,282.6025,282.7461,11678.0
2017-02-28 13:05:00,315.21,315.45,315.21,315.41,13283.0,282.7371,282.9524,282.7371,282.9165,13283.0
2017-02-28 13:10:00,315.38,315.46,315.36,315.38,2267.0,282.8896,282.9613,282.8716,282.8896,2267.0
2017-02-28 13:15:00,315.38,315.38,315.2,315.27,10877.0,282.8896,282.8896,282.7281,282.7909,10877.0
2017-02-28 13:20:00,315.26,315.26,315.15,315.16,3843.0,282.7819,282.7819,282.6833,282.6922,3843.0
2017-02-28 13:25:00,315.18,315.19,315.08,315.12,2500.0,282.7102,282.7191,282.6205,282.6564,2500.0
2017-02-28 13:30:00,315.15,315.19,315.05,315.07,7820.0,282.6833,282.7191,282.5936,282.6115,7820.0
2017-02-28 13:35:00,315.11,315.4,315.11,315.34,10462.0,282.6474,282.9075,282.6474,282.8537,10462.0
2017-02-28 13:40:00,315.38,315.38,315.25,315.38,22928.0,282.8896,282.8896,282.773,282.8896,22928.0
2017-02-28 13:45:00,315.39,315.39,315.16,315.24,12274.0,282.8985,282.8985,282.6922,282.764,12274.0
2017-02-28 13:50:00,315.18,315.29,315.16,315.22,6600.0,282.7102,282.8088,282.6922,282.7461,6600.0
2017-02-28 13:55:00,315.27,315.29,315.13,315.25,3062.0,282.7909,282.8088,282.6653,282.773,3062.0
2017-02-28 14:00:00,315.27,315.32,315.09,315.09,8854.0,282.7909,282.8358,282.6295,282.6295,8854.0
2017-02-28 14:05:00,315.09,315.14,314.81,314.81,13165.0,282.6295,282.6743,282.3783,282.3783,13165.0
2017-02-28 14:10:00,314.92,314.98,314.85,314.85,4175.0,282.477,282.5308,282.4142,282.4142,4175.0
2017-02-28 14:15:00,314.85,314.85,314.69,314.69,10557.0,282.4142,282.4142,282.2707,282.2707,10557.0
2017-02-28 14:20:00,314.69,314.78,314.64,314.69,4688.0,282.2707,282.3514,282.2258,282.2707,4688.0
2017-02-28 14:25:00,314.76,314.83,314.74,314.83,3176.0,282.3334,282.3962,282.3155,282.3962,3176.0
2017-02-28 14:30:00,314.9,314.94,314.85,314.91,3784.0,282.459,282.4949,282.4142,282.468,3784.0
2017-02-28 14:35:00,314.89,314.9,314.76,314.85,5243.0,282.4501,282.459,282.3334,282.4142,5243.0
2017-02-28 14:40:00,314.86,314.86,314.78,314.84,2644.0,282.4231,282.4231,282.3514,282.4052,2644.0
2017-02-28 14:45:00,314.85,315.11,314.8,314.8,21550.0,282.4142,282.6474,282.3693,282.3693,21550.0
2017-02-28 14:50:00,315.12,315.15,314.99,315.02,20417.0,282.6564,282.6833,282.5398,282.5667,20417.0
2017-02-28 14:55:00,315.03,315.09,314.99,314.99,4877.0,282.5756,282.6295,282.5398,282.5398,4877.0
2017-02-28 15:00:00,315.0,315.06,314.98,315.06,3399.0,282.5487,282.6025,282.5308,282.6025,3399.0
2017-02-28 15:05:00,315.07,315.12,315.01,315.03,5573.0,282.6115,282.6564,282.5577,282.5756,5573.0
2017-02-28 15:10:00,315.08,315.26,315.03,315.23,5350.0,282.6205,282.7819,282.5756,282.755,5350.0
2017-02-28 15:15:00,315.3,315.35,315.25,315.32,11401.0,282.8178,282.8627,282.773,282.8358,11401.0
2017-02-28 15:20:00,315.31,315.32,315.18,315.23,5532.0,282.8268,282.8358,282.7102,282.755,5532.0
2017-02-28 15:25:00,315.24,315.26,315.09,315.12,6732.0,282.764,282.7819,282.6295,282.6564,6732.0
2017-02-28 15:30:00,315.1,315.18,315.01,315.02,6191.0,282.6384,282.7102,282.5577,282.5667,6191.0
2017-02-28 15:35:00,315.04,315.25,314.81,314.86,13623.0,282.5846,282.773,282.3783,282.4231,13623.0
2017-02-28 15:40:00,314.81,314.89,314.78,314.87,34669.0,282.3783,282.4501,282.3514,282.4321,34669.0
2017-02-28 15:45:00,314.86,314.94,314.81,314.91,8808.0,282.4231,282.4949,282.3783,282.468,8808.0
2017-02-28 15:50:00,314.91,314.95,314.81,314.88,45346.0,282.468,282.5039,282.3783,282.4411,45346.0
2017-02-28 15:55:00,314.87,315.02,314.5,314.52,253141.0,282.4321,282.5667,282.1002,282.1182,253141.0
2017-03-01 09:30:00,317.83,318.77,317.72,318.41,122397.0,285.0872,285.9303,284.9885,285.6074,122397.0
2017-03-01 09:35:00,318.43,319.12,318.38,319.08,62876.0,285.6254,286.2443,285.5805,286.2084,62876.0
2017-03-01 09:40:00,319.13,319.13,318.48,318.48,36957.0,286.2533,286.2533,285.6702,285.6702,36957.0
2017-03-01 09:45:00,318.51,318.94,318.28,318.91,17925.0,285.6971,286.0828,285.4908,286.0559,17925.0
2017-03-01 09:50:00,318.96,319.24,318.95,319.23,75744.0,286.1008,286.3519,286.0918,286.3429,75744.0
2017-03-01 09:55:00,319.23,319.39,319.14,319.28,26993.0,286.3429,286.4865,286.2622,286.3878,26993.0
2017-03-01 10:00:00,319.31,320.05,319.29,319.75,54527.0,286.4147,287.0785,286.3968,286.8094,54527.0
2017-03-01 10:05:00,319.78,319.88,319.61,319.61,35125.0,286.8363,286.926,286.6838,286.6838,35125.0
2017-03-01 10:10:00,319.6,319.71,319.41,319.68,32263.0,286.6748,286.7735,286.5044,286.7466,32263.0
2017-03-01 10:15:00,319.69,319.75,319.47,319.63,16007.0,286.7556,286.8094,286.5582,286.7017,16007.0
2017-03-01 10:20:00,319.64,319.78,319.49,319.55,15408.0,286.7107,286.8363,286.5762,286.63,15408.0
2017-03-01 10:25:00,319.54,319.56,319.31,319.35,7223.0,286.621,286.639,286.4147,286.4506,7223.0
2017-03-01 10:30:00,319.38,319.46,319.19,319.25,16968.0,286.4775,286.5493,286.3071,286.3609,16968.0
2017-03-01 10:35:00,319.25,319.31,318.98,319.03,6313.0,286.3609,286.4147,286.1187,286.1636,6313.0
2017-03-01 10:40:00,318.95,319.04,318.82,319.0,7050.0,286.0918,286.1725,285.9752,286.1366,7050.0
2017-03-01 10:45:00,318.94,319.18,318.91,319.16,3113.0,286.0828,286.2981,286.0559,286.2802,3113.0
2017-03-01 10:50:00,319.07,319.1,318.88,318.92,9412.0,286.1994,286.2263,286.029,286.0649,9412.0
2017-03-01 10:55:00,318.95,319.07,318.88,319.06,10260.0,286.0918,286.1994,286.029,286.1905,10260.0
2017-03-01 11:00:00,319.06,319.08,318.88,318.88,8667.0,286.1905,286.2084,286.029,286.029,8667.0
2017-03-01 11:05:00,318.93,319.25,318.93,319.19,4997.0,286.0739,286.3609,286.0739,286.3071,4997.0
2017-03-01 11:10:00,319.32,319.35,319.12,319.25,11972.0,286.4237,286.4506,286.2443,286.3609,11972.0
2017-03-01 11:15:00,319.32,319.35,319.13,319.25,11459.0,286.4237,286.4506,286.2533,286.3609,11459.0
2017-03-01 11:20:00,319.22,319.23,319.0,319.09,6156.0,286.334,286.3429,286.1366,286.2174,6156.0
2017-03-01 11:25:00,319.11,319.37,319.05,319.36,11936.0,286.2353,286.4685,286.1815,286.4596,11936.0
2017-03-01 11:30:00,319.39,319.4,319.24,319.36,3578.0,286.4865,286.4954,286.3519,286.4596,3578.0
2017-03-01 11:35:00,319.3,319.3,319.2,319.2,1590.0,286.4057,286.4057,286.316,286.316,1590.0
2017-03-01 11:40:00,319.21,319.3,319.2,319.28,5361.0,286.325,286.4057,286.316,286.3878,5361.0
2017-03-01 11:45:00,319.27,319.3,319.18,319.3,1803.0,286.3788,286.4057,286.2981,286.4057,1803.0
2017-03-01 11:50:00,319.27,319.42,319.27,319.35,3735.0,286.3788,286.5134,286.3788,286.4506,3735.0
2017-03-01 11:55:00,319.33,319.5,319.32,319.37,5918.0,286.4326,286.5851,286.4237,286.4685,5918.0
2017-03-01 12:00:00,319.4,319.86,319.37,319.82,20718.0,286.4954,286.908,286.4685,286.8722,20718.0
2017-03-01 12:05:00,319.79,319.88,319.65,319.84,12747.0,286.8453,286.926,286.7197,286.8901,12747.0
2017-03-01 12:10:00,319.88,320.08,319.88,320.08,19974.0,286.926,287.1054,286.926,287.1054,19974.0
2017-03-01 12:15:00,320.13,320.17,319.78,319.95,10659.0,287.1502,287.1861,286.8363,286.9888,10659.0
2017-03-01 12:20:00,319.98,320.13,319.94,320.03,18141.0,287.0157,287.1502,286.9798,287.0605,18141.0
2017-03-01 12:25:00,320.09,320.2,320.0,320.2,9542.0,287.1144,287.213,287.0336,287.213,9542.0
2017-03-01 12:30:00,320.19,320.2,320.15,320.19,1250.0,287.204,287.213,287.1682,287.204,1250.0
2017-03-01 12:35:00,320.14,320.14,319.95,319.95,6195.0,287.1592,287.1592,286.9888,286.9888,6195.0
2017-03-01 12:40:00,319.95,319.97,319.89,319.96,4831.0,286.9888,287.0067,286.935,286.9977,4831.0
2017-03-01 12:45:00,319.94,319.96,319.88,319.89,2099.0,286.9798,286.9977,286.926,286.935,2099.0
2017-03-01 12:50:00,319.92,319.92,319.85,319.89,2352.0,286.9619,286.9619,286.8991,286.935,2352.0
2017-03-01 12:55:00,319.85,319.98,319.82,319.91,39148.0,286.8991,287.0157,286.8722,286.9529,39148.0
2017-03-01 13:00:00,319.92,319.95,319.88,319.91,27411.0,286.9619,286.9888,286.926,286.9529,27411.0
2017-03-01 13:05:00,320.0,320.09,319.98,320.0,4193.0,287.0336,287.1144,287.0157,287.0336,4193.0
2017-03-01 13:10:00,319.99,320.01,319.86,320.01,2975.0,287.0247,287.0426,286.908,287.0426,2975.0
2017-03-01 13:15:00,320.03,320.13,319.89,319.94,15984.0,287.0605,287.1502,286.935,286.9798,15984.0
2017-03-01 13:20:00,319.95,320.13,319.95,320.09,6774.0,286.9888,287.1502,286.9888,287.1144,6774.0
2017-03-01 13:25:00,320.07,320.1,320.01,320.09,12867.0,287.0964,287.1233,287.0426,287.1144,12867.0
2017-03-01 13:30:00,320.08,320.13,319.97,320.09,11480.0,287.1054,287.1502,287.0067,287.1144,11480.0
2017-03-01 13:35:00,320.12,320.18,320.04,320.16,14981.0,287.1413,287.1951,287.0695,287.1771,14981.0
2017-03-01 13:40:00,320.19,320.27,320.17,320.24,4625.0,287.204,287.2758,287.1861,287.2489,4625.0
2017-03-01 13:45:00,320.22,320.35,320.22,320.34,9974.0,287.231,287.3476,287.231,287.3386,9974.0
2017-03-01 13:50:00,320.33,320.41,320.28,320.34,8594.0,287.3296,287.4014,287.2848,287.3386,8594.0
2017-03-01 13:55:00,320.37,320.38,320.16,320.19,3825.0,287.3655,287.3745,287.1771,287.204,3825.0
2017-03-01 14:00:00,320.19,320.21,320.08,320.08,19739.0,287.204,287.222,287.1054,287.1054,19739.0
2017-03-01 14:05:00,320.09,320.19,319.99,319.99,11720.0,287.1144,287.204,287.0247,287.0247,11720.0
2017-03-01 14:10:00,320.0,320.19,319.99,320.19,9414.0,287.0336,287.204,287.0247,287.204,9414.0
2017-03-01 14:15:00,320.22,320.48,320.22,320.37,12165.0,287.231,287.4642,287.231,287.3655,12165.0
2017-03-01 14:20:00,320.38,320.47,320.32,320.45,10674.0,287.3745,287.4552,287.3207,287.4373,10674.0
2017-03-01 14:25:00,320.42,320.42,320.23,320.35,12011.0,287.4104,287.4104,287.2399,287.3476,12011.0
2017-03-01 14:30:00,320.33,320.42,320.25,320.25,6476.0,287.3296,287.4104,287.2579,287.2579,6476.0
2017-03-01 14:35:00,320.26,320.3,320.12,320.16,6289.0,287.2668,287.3027,287.1413,287.1771,6289.0
2017-03-01 14:40:00,320.18,320.18,319.93,320.03,12057.0,287.1951,287.1951,286.9708,287.0605,12057.0
2017-03-01 14:45:00,320.01,320.09,319.91,320.07,11644.0,287.0426,287.1144,286.9529,287.0964,11644.0
2017-03-01 14:50:00,320.08,320.16,320.05,320.12,6364.0,287.1054,287.1771,287.0785,287.1413,6364.0
2017-03-01 14:55:00,320.12,320.2,320.12,320.17,4603.0,287.1413,287.213,287.1413,287.1861,4603.0
2017-03-01 15:00:00,320.17,320.18,319.97,320.11,5893.0,287.1861,287.1951,287.0067,287.1323,5893.0
2017-03-01 15:05:00,320.12,320.14,319.89,319.89,10705.0,287.1413,287.1592,286.935,286.935,10705.0
2017-03-01 15:10:00,319.9,320.06,319.9,320.02,17145.0,286.9439,287.0874,286.9439,287.0516,17145.0
2017-03-01 15:15:00,320.02,320.18,320.0,320.18,5165.0,287.0516,287.1951,287.0336,287.1951,5165.0
2017-03-01 15:20:00,320.2,320.29,320.16,320.21,32718.0,287.213,287.2937,287.1771,287.222,32718.0
2017-03-01 15:25:00,320.18,320.18,320.06,320.1,5734.0,287.1951,287.1951,287.0874,287.1233,5734.0
2017-03-01 15:30:00,320.1,320.14,320.03,320.06,7818.0,287.1233,287.1592,287.0605,287.0874,7818.0
2017-03-01 15:35:00,320.06,320.14,320.06,320.14,9332.0,287.0874,287.1592,287.0874,287.1592,9332.0
2017-03-01 15:40:00,320.14,320.36,320.13,320.36,7633.0,287.1592,287.3565,287.1502,287.3565,7633.0
2017-03-01 15:45:00,320.43,320.47,320.29,320.3,13997.0,287.4193,287.4552,287.2937,287.3027,13997.0
2017-03-01 15:50:00,320.31,320.4,319.79,319.9,119419.0,287.3117,287.3924,286.8453,286.9439,119419.0
2017-03-01 15:55:00,319.91,319.93,319.58,319.91,312940.0,286.9529,286.9708,286.6569,286.9529,312940.0
2017-03-02 09:30:00,319.6,319.68,318.55,318.62,40350.0,286.6748,286.7466,285.733,285.7958,40350.0
2017-03-02 09:35:00,318.59,318.91,318.3,318.91,145110.0,285.7689,286.0559,285.5088,286.0559,145110.0
2017-03-02 09:40:00,318.86,319.16,318.81,319.01,20231.0,286.0111,286.2802,285.9662,286.1456,20231.0
2017-03-02 09:45:00,318.92,318.98,318.69,318.73,5591.0,286.0649,286.1187,285.8586,285.8945,5591.0
2017-03-02 09:50:00,318.64,318.67,318.23,318.44,24529.0,285.8137,285.8406,285.446,285.6343,24529.0
2017-03-02 09:55:00,318.57,318.87,318.5,318.86,3012.0,285.7509,286.02,285.6882,286.0111,3012.0
2017-03-02 10:00:00,318.82,318.89,318.57,318.62,13700.0,285.9752,286.038,285.7509,285.7958,13700.0
2017-03-02 10:05:00,318.66,318.72,318.34,318.35,10880.0,285.8317,285.8855,285.5446,285.5536,10880.0
2017-03-02 10:10:00,318.34,318.38,318.12,318.24,14311.0,285.5446,285.5805,285.3473,285.4549,14311.0
2017-03-02 10:15:00,318.28,318.63,318.28,318.63,5831.0,285.4908,285.8048,285.4908,285.8048,5831.0
2017-03-02 10:20:00,318.5,318.58,318.36,318.58,4900.0,285.6882,285.7599,285.5626,285.7599,4900.0
2017-03-02 10:25:00,318.54,318.7,318.54,318.67,2955.0,285.724,285.8675,285.724,285.8406,2955.0
2017-03-02 10:30:00,318.58,318.63,318.46,318.49,4101.0,285.7599,285.8048,285.6523,285.6792,4101.0
2017-03-02 10:35:00,318.41,318.42,318.17,318.3,5400.0,285.6074,285.6164,285.3921,285.5088,5400.0
2017-03-02 10:40:00,318.2,318.5,318.14,318.5,5483.0,285.4191,285.6882,285.3652,285.6882,5483.0
2017-03-02 10:45:00,318.56,318.56,318.36,318.47,12661.0,285.742,285.742,285.5626,285.6612,12661.0
2017-03-02 10:50:00,318.47,318.57,318.4,318.49,8615.0,285.6612,285.7509,285.5985,285.6792,8615.0
2017-03-02 10:55:00,318.46,318.51,318.24,318.24,5400.0,285.6523,285.6971,285.4549,285.4549,5400.0
2017-03-02 11:00:00,318.18,318.32,318.06,318.08,2986.0,285.4011,285.5267,285.2935,285.3114,2986.0
2017-03-02 11:05:00,318.01,318.04,317.79,317.79,1201.0,285.2486,285.2755,285.0513,285.0513,1201.0
2017-03-02 11:10:00,317.86,317.86,317.36,317.45,16781.0,285.1141,285.1141,284.6656,284.7463,16781.0
2017-03-02 11:15:00,317.4,317.4,317.16,317.25,23995.0,284.7015,284.7015,284.4862,284.5669,23995.0
2017-03-02 11:20:00,317.48,317.56,317.45,317.48,1710.0,284.7732,284.845,284.7463,284.7732,1710.0
2017-03-02 11:25:00,317.46,317.46,317.28,317.28,10288.0,284.7553,284.7553,284.5938,284.5938,10288.0
2017-03-02 11:30:00,317.29,317.33,316.94,317.06,7041.0,284.6028,284.6387,284.2889,284.3965,7041.0
2017-03-02 11:35:00,317.08,317.08,316.84,316.87,10524.0,284.4144,284.4144,284.1992,284.2261,10524.0
2017-03-02 11:40:00,316.93,317.2,316.93,317.2,3807.0,284.2799,284.5221,284.2799,284.5221,3807.0
2017-03-02 11:45:00,317.11,317.34,317.1,317.32,7348.0,284.4414,284.6477,284.4324,284.6297,7348.0
2017-03-02 11:50:00,317.32,317.43,317.32,317.43,1120.0,284.6297,284.7284,284.6297,284.7284,1120.0
2017-03-02 11:55:00,317.41,317.66,317.4,317.61,4461.0,284.7104,284.9347,284.7015,284.8898,4461.0
2017-03-02 12:00:00,317.63,317.68,317.51,317.59,2277.0,284.9078,284.9526,284.8001,284.8719,2277.0
2017-03-02 12:05:00,317.54,317.54,317.41,317.46,2551.0,284.8271,284.8271,284.7104,284.7553,2551.0
2017-03-02 12:10:00,317.47,317.47,317.28,317.34,1800.0,284.7643,284.7643,284.5938,284.6477,1800.0
2017-03-02 12:15:00,317.37,317.48,317.37,317.47,2603.0,284.6746,284.7732,284.6746,284.7643,2603.0
2017-03-02 12:20:00,317.38,317.39,317.07,317.09,6362.0,284.6835,284.6925,284.4055,284.4234,6362.0
2017-03-02 12:25:00,317.1,317.16,317.1,317.12,900.0,284.4324,284.4862,284.4324,284.4503,900.0
2017-03-02 12:30:00,317.09,317.32,317.06,317.23,3652.0,284.4234,284.6297,284.3965,284.549,3652.0
2017-03-02 12:35:00,317.28,317.48,317.28,317.48,18038.0,284.5938,284.7732,284.5938,284.7732,18038.0
2017-03-02 12:40:00,317.46,317.46,317.3,317.4,5020.0,284.7553,284.7553,284.6118,284.7015,5020.0
2017-03-02 12:45:00,317.36,317.41,317.19,317.22,5450.0,284.6656,284.7104,284.5131,284.54,5450.0
2017-03-02 12:50:00,317.21,317.48,317.18,317.42,2800.0,284.531,284.7732,284.5041,284.7194,2800.0
2017-03-02 12:55:00,317.44,317.49,317.35,317.4,1974.0,284.7374,284.7822,284.6566,284.7015,1974.0
2017-03-02 13:00:00,317.36,317.41,317.32,317.34,1751.0,284.6656,284.7104,284.6297,284.6477,1751.0
2017-03-02 13:05:00,317.31,317.4,317.26,317.29,3200.0,284.6207,284.7015,284.5759,284.6028,3200.0
2017-03-02 13:10:00,317.2,317.21,317.09,317.09,649.0,284.5221,284.531,284.4234,284.4234,649.0
2017-03-02 13:15:00,317.07,317.12,317.0,317.0,5129.0,284.4055,284.4503,284.3427,284.3427,5129.0
2017-03-02 13:20:00,316.99,317.1,316.98,317.07,4850.0,284.3337,284.4324,284.3247,284.4055,4850.0
2017-03-02 13:25:00,317.13,317.37,317.04,317.37,3641.0,284.4593,284.6746,284.3786,284.6746,3641.0
2017-03-02 13:30:00,317.31,317.44,317.29,317.44,2992.0,284.6207,284.7374,284.6028,284.7374,2992.0
2017-03-02 13:35:00,317.42,317.42,317.24,317.3,1751.0,284.7194,284.7194,284.558,284.6118,1751.0
2017-03-02 13:40:00,317.33,317.35,317.22,317.23,2560.0,284.6387,284.6566,284.54,284.549,2560.0
2017-03-02 13:45:00,317.27,317.3,317.23,317.28,3100.0,284.5849,284.6118,284.549,284.5938,3100.0
2017-03-02 13:50:00,317.27,317.3,317.11,317.3,5468.0,284.5849,284.6118,284.4414,284.6118,5468.0
2017-03-02 13:55:00,317.28,317.37,317.28,317.3,2167.0,284.5938,284.6746,284.5938,284.6118,2167.0
2017-03-02 14:00:00,317.31,317.47,317.29,317.45,2967.0,284.6207,284.7643,284.6028,284.7463,2967.0
2017-03-02 14:05:00,317.45,317.52,317.39,317.39,1000.0,284.7463,284.8091,284.6925,284.6925,1000.0
2017-03-02 14:10:00,317.38,317.4,317.33,317.33,6490.0,284.6835,284.7015,284.6387,284.6387,6490.0
2017-03-02 14:15:00,317.31,317.31,317.2,317.2,700.0,284.6207,284.6207,284.5221,284.5221,700.0
2017-03-02 14:20:00,317.17,317.21,317.08,317.09,3547.0,284.4952,284.531,284.4144,284.4234,3547.0
2017-03-02 14:25:00,317.08,317.43,317.08,317.38,8352.0,284.4144,284.7284,284.4144,284.6835,8352.0
2017-03-02 14:30:00,317.41,317.58,317.35,317.54,4675.0,284.7104,284.8629,284.6566,284.8271,4675.0
2017-03-02 14:35:00,317.51,317.62,317.41,317.62,10449.0,284.8001,284.8988,284.7104,284.8988,10449.0
2017-03-02 14:40:00,317.6,317.6,317.41,317.41,2894.0,284.8809,284.8809,284.7104,284.7104,2894.0
2017-03-02 14:45:00,317.43,317.7,317.4,317.7,9275.0,284.7284,284.9706,284.7015,284.9706,9275.0
2017-03-02 14:50:00,317.69,317.69,317.54,317.55,4755.0,284.9616,284.9616,284.8271,284.836,4755.0
2017-03-02 14:55:00,317.51,317.52,317.44,317.48,4421.0,284.8001,284.8091,284.7374,284.7732,4421.0
2017-03-02 15:00:00,317.4,317.48,317.38,317.39,2020.0,284.7015,284.7732,284.6835,284.6925,2020.0
2017-03-02 15:05:00,317.39,317.39,317.33,317.33,694.0,284.6925,284.6925,284.6387,284.6387,694.0
2017-03-02 15:10:00,317.26,317.31,317.12,317.15,1950.0,284.5759,284.6207,284.4503,284.4772,1950.0
2017-03-02 15:15:00,317.1,317.1,316.71,316.9,19652.0,284.4324,284.4324,284.0826,284.253,19652.0
2017-03-02 15:20:00,316.9,316.96,316.88,316.95,6022.0,284.253,284.3068,284.235,284.2978,6022.0
2017-03-02 15:25:00,316.9,317.02,316.86,317.02,7779.0,284.253,284.3606,284.2171,284.3606,7779.0
2017-03-02 15:30:00,317.0,317.06,316.82,316.82,5403.0,284.3427,284.3965,284.1812,284.1812,5403.0
2017-03-02 15:35:00,316.8,316.96,316.77,316.91,9859.0,284.1633,284.3068,284.1364,284.262,9859.0
2017-03-02 15:40:00,316.92,316.92,316.36,316.43,49490.0,284.2709,284.2709,283.7686,283.8314,49490.0
2017-03-02 15:45:00,316.42,316.57,316.27,316.32,44379.0,283.8224,283.957,283.6879,283.7327,44379.0
2017-03-02 15:50:00,316.31,316.35,316.07,316.28,60610.0,283.7238,283.7596,283.5085,283.6969,60610.0
2017-03-02 15:55:00,316.3,316.42,316.17,316.22,116714.0,283.7148,283.8224,283.5982,283.643,116714.0
2017-03-03 09:30:00,316.23,316.61,316.01,316.47,35380.0,283.652,283.9929,283.4547,283.8673,35380.0
2017-03-03 09:35:00,316.5,316.93,316.5,316.91,47729.0,283.8942,284.2799,283.8942,284.262,47729.0
2017-03-03 09:40:00,316.87,317.02,316.69,316.83,19541.0,284.2261,284.3606,284.0646,284.1902,19541.0
2017-03-03 09:45:00,316.76,316.78,316.38,316.5,11850.0,284.1274,284.1453,283.7866,283.8942,11850.0
2017-03-03 09:50:00,316.45,316.48,315.81,315.81,5617.0,283.8493,283.8763,283.2753,283.2753,5617.0
2017-03-03 09:55:00,315.85,315.91,315.38,315.41,9737.0,283.3112,283.365,282.8896,282.9165,9737.0
2017-03-03 10:00:00,315.52,315.99,315.21,315.81,10231.0,283.0152,283.4367,282.7371,283.2753,10231.0
2017-03-03 10:05:00,315.91,315.91,315.58,315.63,9168.0,283.365,283.365,283.069,283.1138,9168.0
2017-03-03 10:10:00,315.62,316.06,315.62,316.05,5438.0,283.1049,283.4995,283.1049,283.4906,5438.0
2017-03-03 10:15:00,316.07,316.07,315.51,315.53,158983.0,283.5085,283.5085,283.0062,283.0241,158983.0
2017-03-03 10:20:00,315.51,315.52,315.12,315.46,18803.0,283.0062,283.0152,282.6564,282.9613,18803.0
2017-03-03 10:25:00,315.48,315.48,315.18,315.33,11922.0,282.9793,282.9793,282.7102,282.8447,11922.0
2017-03-03 10:30:00,315.25,315.27,315.04,315.12,11500.0,282.773,282.7909,282.5846,282.6564,11500.0
2017-03-03 10:35:00,315.08,315.43,315.07,315.43,11173.0,282.6205,282.9344,282.6115,282.9344,11173.0
2017-03-03 10:40:00,315.43,315.88,315.43,315.88,12757.0,282.9344,283.3381,282.9344,283.3381,12757.0
2017-03-03 10:45:00,315.87,315.9,315.7,315.78,9264.0,283.3291,283.356,283.1766,283.2484,9264.0
2017-03-03 10:50:00,315.8,316.17,315.78,315.95,13093.0,283.2663,283.5982,283.2484,283.4009,13093.0
2017-03-03 10:55:00,315.96,316.07,315.65,315.65,8560.0,283.4098,283.5085,283.1318,283.1318,8560.0
2017-03-03 11:00:00,315.59,315.65,315.34,315.5,11308.0,283.0779,283.1318,282.8537,282.9972,11308.0
2017-03-03 11:05:00,315.51,315.67,315.47,315.63,7959.0,283.0062,283.1497,282.9703,283.1138,7959.0
2017-03-03 11:10:00,315.61,315.73,315.56,315.59,8871.0,283.0959,283.2035,283.051,283.0779,8871.0
2017-03-03 11:15:00,315.58,315.65,315.52,315.53,3489.0,283.069,283.1318,283.0152,283.0241,3489.0
2017-03-03 11:20:00,315.6,315.69,315.6,315.66,3245.0,283.0869,283.1676,283.0869,283.1407,3245.0
2017-03-03 11:25:00,315.64,315.64,315.51,315.52,6100.0,283.1228,283.1228,283.0062,283.0152,6100.0
2017-03-03 11:30:00,315.42,315.46,315.3,315.35,11242.0,282.9255,282.9613,282.8178,282.8627,11242.0
2017-03-03 11:35:00,315.37,315.45,315.23,315.44,4526.0,282.8806,282.9524,282.755,282.9434,4526.0
2017-03-03 11:40:00,315.53,315.53,315.1,315.1,4745.0,283.0241,283.0241,282.6384,282.6384,4745.0
2017-03-03 11:45:00,315.15,315.31,315.14,315.31,3312.0,282.6833,282.8268,282.6743,282.8268,3312.0
2017-03-03 11:50:00,315.4,315.6,315.4,315.58,3638.0,282.9075,283.0869,282.9075,283.069,3638.0
2017-03-03 11:55:00,315.64,315.69,315.58,315.66,1281.0,283.1228,283.1676,283.069,283.1407,1281.0
2017-03-03 12:00:00,315.65,315.71,315.59,315.61,20443.0,283.1318,283.1856,283.0779,283.0959,20443.0
2017-03-03 12:05:00,315.62,315.73,315.62,315.73,6923.0,283.1049,283.2035,283.1049,283.2035,6923.0
2017-03-03 12:10:00,315.72,315.72,315.58,315.68,4507.0,283.1945,283.1945,283.069,283.1587,4507.0
2017-03-03 12:15:00,315.63,315.64,315.4,315.56,3806.0,283.1138,283.1228,282.9075,283.051,3806.0
2017-03-03 12:20:00,315.62,315.63,315.45,315.46,1379.0,283.1049,283.1138,282.9524,282.9613,1379.0
2017-03-03 12:25:00,315.45,315.59,315.44,315.57,3026.0,282.9524,283.0779,282.9434,283.06,3026.0
2017-03-03 12:30:00,315.55,315.89,315.54,315.88,5080.0,283.0421,283.347,283.0331,283.3381,5080.0
2017-03-03 12:35:00,315.84,315.91,315.79,315.84,3582.0,283.3022,283.365,283.2573,283.3022,3582.0
2017-03-03 12:40:00,315.79,316.06,315.79,315.98,5563.0,283.2573,283.4995,283.2573,283.4278,5563.0
2017-03-03 12:45:00,315.95,315.98,315.78,315.78,1100.0,283.4009,283.4278,283.2484,283.2484,1100.0
2017-03-03 12:50:00,315.72,315.78,315.68,315.7,4263.0,283.1945,283.2484,283.1587,283.1766,4263.0
2017-03-03 12:55:00,315.69,315.73,315.69,315.73,300.0,283.1676,283.2035,283.1676,283.2035,300.0
2017-03-03 13:00:00,315.67,315.8,315.22,315.8,8516.0,283.1497,283.2663,282.7461,283.2663,8516.0
2017-03-03 13:05:00,315.81,315.81,315.47,315.52,2757.0,283.2753,283.2753,282.9703,283.0152,2757.0
2017-03-03 13:10:00,315.55,315.64,315.44,315.45,9050.0,283.0421,283.1228,282.9434,282.9524,9050.0
2017-03-03 13:15:00,315.45,315.48,315.19,315.32,22723.0,282.9524,282.9793,282.7191,282.8358,22723.0
2017-03-03 13:20:00,315.21,315.3,315.12,315.19,5977.0,282.7371,282.8178,282.6564,282.7191,5977.0
2017-03-03 13:25:00,315.25,315.47,315.25,315.42,4886.0,282.773,282.9703,282.773,282.9255,4886.0
2017-03-03 13:30:00,315.44,315.51,315.37,315.39,2400.0,282.9434,283.0062,282.8806,282.8985,2400.0
2017-03-03 13:35:00,315.41,315.42,315.29,315.37,4570.0,282.9165,282.9255,282.8088,282.8806,4570.0
2017-03-03 13:40:00,315.36,315.66,315.36,315.62,3553.0,282.8716,283.1407,282.8716,283.1049,3553.0
2017-03-03 13:45:00,315.68,315.82,315.66,315.81,5398.0,283.1587,283.2842,283.1407,283.2753,5398.0
2017-03-03 13:50:00,315.8,315.83,315.64,315.66,8704.0,283.2663,283.2932,283.1228,283.1407,8704.0
2017-03-03 13:55:00,315.68,315.78,315.62,315.62,1700.0,283.1587,283.2484,283.1049,283.1049,1700.0
2017-03-03 14:00:00,315.67,315.81,315.67,315.76,2600.0,283.1497,283.2753,283.1497,283.2304,2600.0
2017-03-03 14:05:00,315.75,315.98,315.73,315.89,9818.0,283.2215,283.4278,283.2035,283.347,9818.0
2017-03-03 14:10:00,315.89,316.0,315.87,315.89,4810.0,283.347,283.4457,283.3291,283.347,4810.0
2017-03-03 14:15:00,315.8,315.81,315.64,315.65,1106.0,283.2663,283.2753,283.1228,283.1318,1106.0
2017-03-03 14:20:00,315.61,315.8,315.61,315.8,7549.0,283.0959,283.2663,283.0959,283.2663,7549.0
2017-03-03 14:25:00,315.76,315.8,315.71,315.71,1605.0,283.2304,283.2663,283.1856,283.1856,1605.0
2017-03-03 14:30:00,315.75,315.97,315.75,315.97,885.0,283.2215,283.4188,283.2215,283.4188,885.0
2017-03-03 14:35:00,315.98,316.03,315.88,315.92,3723.0,283.4278,283.4726,283.3381,283.3739,3723.0
2017-03-03 14:40:00,316.0,316.02,315.93,315.96,1064.0,283.4457,283.4636,283.3829,283.4098,1064.0
2017-03-03 14:45:00,315.96,316.05,315.96,316.0,4174.0,283.4098,283.4906,283.4098,283.4457,4174.0
2017-03-03 14:50:00,316.03,316.12,316.03,316.1,500.0,283.4726,283.5533,283.4726,283.5354,500.0
2017-03-03 14:55:00,316.1,316.16,316.07,316.14,29305.0,283.5354,283.5892,283.5085,283.5713,29305.0
2017-03-03 15:00:00,316.1,316.21,316.01,316.15,3964.0,283.5354,283.6341,283.4547,283.5803,3964.0
2017-03-03 15:05:00,316.17,316.17,316.03,316.03,7399.0,283.5982,283.5982,283.4726,283.4726,7399.0
2017-03-03 15:10:00,316.0,316.1,316.0,316.1,2100.0,283.4457,283.5354,283.4457,283.5354,2100.0
2017-03-03 15:15:00,316.12,316.22,316.11,316.22,2410.0,283.5533,283.643,283.5444,283.643,2410.0
2017-03-03 15:20:00,316.22,316.51,316.21,316.44,14475.0,283.643,283.9032,283.6341,283.8404,14475.0
2017-03-03 15:25:00,316.47,316.72,316.47,316.71,8096.0,283.8673,284.0915,283.8673,284.0826,8096.0
2017-03-03 15:30:00,316.68,316.7,316.49,316.57,10800.0,284.0556,284.0736,283.8852,283.957,10800.0
2017-03-03 15:35:00,316.6,316.76,316.6,316.74,19183.0,283.9839,284.1274,283.9839,284.1095,19183.0
2017-03-03 15:40:00,316.74,316.74,316.52,316.57,5973.0,284.1095,284.1095,283.9121,283.957,5973.0
2017-03-03 15:45:00,316.5,316.52,316.33,316.39,14004.0,283.8942,283.9121,283.7417,283.7955,14004.0
2017-03-03 15:50:00,316.37,316.6,316.37,316.56,10334.0,283.7776,283.9839,283.7776,283.948,10334.0
2017-03-03 15:55:00,316.57,316.72,316.37,316.52,93555.0,283.957,284.0915,283.7776,283.9121,93555.0
2017-03-06 09:30:00,314.95,315.11,314.25,314.48,34201.0,282.5039,282.6474,281.876,282.0823,34201.0
2017-03-06 09:35:00,314.42,314.48,313.98,314.14,21536.0,282.0285,282.0823,281.6338,281.7773,21536.0
2017-03-06 09:40:00,314.04,314.27,313.82,313.93,19826.0,281.6876,281.8939,281.4903,281.589,19826.0
2017-03-06 09:45:00,313.83,314.24,313.67,314.19,15466.0,281.4993,281.867,281.3557,281.8222,15466.0
2017-03-06 09:50:00,314.17,314.46,314.01,314.37,39046.0,281.8042,282.0644,281.6607,281.9836,39046.0
2017-03-06 09:55:00,314.51,314.53,314.2,314.45,19980.0,282.1092,282.1271,281.8311,282.0554,19980.0
2017-03-06 10:00:00,314.45,314.58,314.29,314.5,9960.0,282.0554,282.172,281.9119,282.1002,9960.0
2017-03-06 10:05:00,314.49,314.77,314.41,314.77,10547.0,282.0913,282.3424,282.0195,282.3424,10547.0
2017-03-06 10:10:00,314.74,314.99,314.74,314.83,29743.0,282.3155,282.5398,282.3155,282.3962,29743.0
2017-03-06 10:15:00,314.82,314.91,314.44,314.46,18150.0,282.3873,282.468,282.0464,282.0644,18150.0
2017-03-06 10:20:00,314.34,314.55,314.29,314.41,11853.0,281.9567,282.1451,281.9119,282.0195,11853.0
2017-03-06 10:25:00,314.41,314.46,314.26,314.35,11400.0,282.0195,282.0644,281.885,281.9657,11400.0
2017-03-06 10:30:00,314.32,314.32,314.04,314.09,12724.0,281.9388,281.9388,281.6876,281.7325,12724.0
2017-03-06 10:35:00,314.09,314.11,313.81,314.04,16452.0,281.7325,281.7504,281.4813,281.6876,16452.0
2017-03-06 10:40:00,313.9,313.96,313.77,313.78,7128.0,281.562,281.6159,281.4454,281.4544,7128.0
2017-03-06 10:45:00,313.8,314.09,313.8,314.06,6850.0,281.4723,281.7325,281.4723,281.7056,6850.0
2017-03-06 10:50:00,314.02,314.02,313.57,313.6,10067.0,281.6697,281.6697,281.266,281.293,10067.0
2017-03-06 10:55:00,313.58,313.75,313.58,313.75,5025.0,281.275,281.4275,281.275,281.4275,5025.0
2017-03-06 11:00:00,313.71,313.71,313.53,313.69,5350.0,281.3916,281.3916,281.2302,281.3737,5350.0
2017-03-06 11:05:00,313.67,313.75,313.6,313.63,3714.0,281.3557,281.4275,281.293,281.3199,3714.0
2017-03-06 11:10:00,313.62,313.87,313.61,313.82,20462.0,281.3109,281.5351,281.3019,281.4903,20462.0
2017-03-06 11:15:00,313.84,314.08,313.71,314.08,9330.0,281.5082,281.7235,281.3916,281.7235,9330.0
2017-03-06 11:20:00,314.08,314.09,313.96,313.96,1200.0,281.7235,281.7325,281.6159,281.6159,1200.0
2017-03-06 11:25:00,313.96,313.98,313.89,313.91,2080.0,281.6159,281.6338,281.5531,281.571,2080.0
2017-03-06 11:30:00,313.89,313.89,313.77,313.8,800.0,281.5531,281.5531,281.4454,281.4723,800.0
2017-03-06 11:35:00,313.79,313.8,313.62,313.64,11774.0,281.4634,281.4723,281.3109,281.3288,11774.0
2017-03-06 11:40:00,313.64,313.67,313.55,313.58,5539.0,281.3288,281.3557,281.2481,281.275,5539.0
2017-03-06 11:45:00,313.56,313.73,313.54,313.56,6157.0,281.2571,281.4096,281.2391,281.2571,6157.0
2017-03-06 11:50:00,313.58,313.64,313.54,313.54,5081.0,281.275,281.3288,281.2391,281.2391,5081.0
2017-03-06 11:55:00,313.44,313.57,313.37,313.53,17760.0,281.1494,281.266,281.0866,281.2302,17760.0
2017-03-06 12:00:00,313.49,313.72,313.46,313.71,13656.0,281.1943,281.4006,281.1674,281.3916,13656.0
2017-03-06 12:05:00,313.72,313.72,313.63,313.69,3084.0,281.4006,281.4006,281.3199,281.3737,3084.0
2017-03-06 12:10:00,313.59,313.75,313.59,313.73,60814.0,281.284,281.4275,281.284,281.4096,60814.0
2017-03-06 12:15:00,313.73,313.82,313.67,313.73,61363.0,281.4096,281.4903,281.3557,281.4096,61363.0
2017-03-06 12:20:00,313.69,313.69,313.54,313.56,15796.0,281.3737,281.3737,281.2391,281.2571,15796.0
2017-03-06 12:25:00,313.57,313.8,313.57,313.72,65886.0,281.266,281.4723,281.266,281.4006,65886.0
2017-03-06 12:30:00,313.65,313.79,313.64,313.64,2812.0,281.3378,281.4634,281.3288,281.3288,2812.0
2017-03-06 12:35:00,313.69,313.69,313.54,313.63,1902.0,281.3737,281.3737,281.2391,281.3199,1902.0
2017-03-06 12:40:00,313.66,313.89,313.66,313.89,3500.0,281.3468,281.5531,281.3468,281.5531,3500.0
2017-03-06 12:45:00,313.82,313.82,313.76,313.78,4291.0,281.4903,281.4903,281.4365,281.4544,4291.0
2017-03-06 12:50:00,313.86,313.88,313.77,313.88,5957.0,281.5262,281.5441,281.4454,281.5441,5957.0
2017-03-06 12:55:00,313.9,313.94,313.9,313.94,4533.0,281.562,281.5979,281.562,281.5979,4533.0
2017-03-06 13:00:00,313.95,314.17,313.95,314.13,1100.0,281.6069,281.8042,281.6069,281.7684,1100.0
2017-03-06 13:05:00,314.07,314.16,314.06,314.12,3452.0,281.7145,281.7953,281.7056,281.7594,3452.0
2017-03-06 13:10:00,314.14,314.46,314.14,314.46,14502.0,281.7773,282.0644,281.7773,282.0644,14502.0
2017-03-06 13:15:00,314.48,314.63,314.37,314.6,111708.0,282.0823,282.2168,281.9836,282.1899,111708.0
2017-03-06 13:20:00,314.7,314.83,314.63,314.74,9219.0,282.2796,282.3962,282.2168,282.3155,9219.0
2017-03-06 13:25:00,314.73,314.73,314.6,314.61,8400.0,282.3065,282.3065,282.1899,282.1989,8400.0
2017-03-06 13:30:00,314.61,314.73,314.61,314.73,4802.0,282.1989,282.3065,282.1989,282.3065,4802.0
2017-03-06 13:35:00,314.68,314.77,314.66,314.72,60201.0,282.2617,282.3424,282.2437,282.2976,60201.0
2017-03-06 13:40:00,314.73,314.76,314.61,314.61,3852.0,282.3065,282.3334,282.1989,282.1989,3852.0
2017-03-06 13:45:00,314.58,314.58,314.41,314.52,11438.0,282.172,282.172,282.0195,282.1182,11438.0
2017-03-06 13:50:00,314.56,314.59,314.47,314.49,2500.0,282.1541,282.181,282.0733,282.0913,2500.0
2017-03-06 13:55:00,314.47,314.52,314.39,314.5,7280.0,282.0733,282.1182,282.0016,282.1002,7280.0
2017-03-06 14:00:00,314.49,314.5,314.36,314.38,3212.0,282.0913,282.1002,281.9747,281.9926,3212.0
2017-03-06 14:05:00,314.37,314.49,314.37,314.47,11579.0,281.9836,282.0913,281.9836,282.0733,11579.0
2017-03-06 14:10:00,314.48,314.51,314.42,314.47,7704.0,282.0823,282.1092,282.0285,282.0733,7704.0
2017-03-06 14:15:00,314.47,314.55,314.41,314.41,11194.0,282.0733,282.1451,282.0195,282.0195,11194.0
2017-03-06 14:20:00,314.41,314.49,314.41,314.43,10824.0,282.0195,282.0913,282.0195,282.0374,10824.0
2017-03-06 14:25:00,314.44,314.48,314.36,314.38,5479.0,282.0464,282.0823,281.9747,281.9926,5479.0
2017-03-06 14:30:00,314.36,314.46,314.3,314.39,82299.0,281.9747,282.0644,281.9208,282.0016,82299.0
2017-03-06 14:35:00,314.4,314.45,314.36,314.39,16065.0,282.0105,282.0554,281.9747,282.0016,16065.0
2017-03-06 14:40:00,314.39,314.44,314.33,314.39,62565.0,282.0016,282.0464,281.9477,282.0016,62565.0
2017-03-06 14:45:00,314.4,314.48,314.37,314.38,19745.0,282.0105,282.0823,281.9836,281.9926,19745.0
2017-03-06 14:50:00,314.38,314.44,314.33,314.39,71884.0,281.9926,282.0464,281.9477,282.0016,71884.0
2017-03-06 14:55:00,314.43,314.44,314.3,314.39,8675.0,282.0374,282.0464,281.9208,282.0016,8675.0
2017-03-06 15:00:00,314.42,314.47,314.41,314.42,28526.0,282.0285,282.0733,282.0195,282.0285,28526.0
2017-03-06 15:05:00,314.4,314.58,314.4,314.58,4693.0,282.0105,282.172,282.0105,282.172,4693.0
2017-03-06 15:10:00,314.58,314.64,314.57,314.63,20514.0,282.172,282.2258,282.163,282.2168,20514.0
2017-03-06 15:15:00,314.66,315.0,314.66,315.0,5740.0,282.2437,282.5487,282.2437,282.5487,5740.0
2017-03-06 15:20:00,314.99,314.99,314.92,314.93,6475.0,282.5398,282.5398,282.477,282.4859,6475.0
2017-03-06 15:25:00,314.94,314.98,314.77,314.8,14018.0,282.4949,282.5308,282.3424,282.3693,14018.0
2017-03-06 15:30:00,314.79,314.79,314.61,314.7,5976.0,282.3604,282.3604,282.1989,282.2796,5976.0
2017-03-06 15:35:00,314.74,314.98,314.73,314.98,7565.0,282.3155,282.5308,282.3065,282.5308,7565.0
2017-03-06 15:40:00,314.98,315.11,314.97,314.99,5160.0,282.5308,282.6474,282.5218,282.5398,5160.0
2017-03-06 15:45:00,315.0,315.04,314.95,314.98,5422.0,282.5487,282.5846,282.5039,282.5308,5422.0
2017-03-06 15:50:00,315.0,315.01,314.72,314.81,15963.0,282.5487,282.5577,282.2976,282.3783,15963.0
2017-03-06 15:55:00,314.75,314.78,314.46,314.49,48359.0,282.3245,282.3514,282.0644,282.0913,48359.0
2017-03-07 09:30:00,314.22,314.38,313.6,314.35,29093.0,281.8491,281.9926,281.293,281.9657,29093.0
2017-03-07 09:35:00,314.24,314.31,313.21,313.44,42328.0,281.867,281.9298,280.9431,281.1494,42328.0
2017-03-07 09:40:00,313.46,313.47,313.11,313.34,22841.0,281.1674,281.1763,280.8534,281.0597,22841.0
2017-03-07 09:45:00,313.38,313.45,313.12,313.24,8226.0,281.0956,281.1584,280.8624,280.97,8226.0
2017-03-07 09:50:00,313.14,313.22,312.92,313.09,19806.0,280.8803,280.9521,280.683,280.8355,19806.0
2017-03-07 09:55:00,313.08,313.4,313.05,313.29,15500.0,280.8265,281.1136,280.7996,281.0149,15500.0
2017-03-07 10:00:00,313.26,313.6,313.18,313.57,10034.0,280.988,281.293,280.9162,281.266,10034.0
2017-03-07 10:05:00,313.54,313.69,313.43,313.57,4660.0,281.2391,281.3737,281.1405,281.266,4660.0
2017-03-07 10:10:00,313.54,313.7,313.44,313.44,14752.0,281.2391,281.3826,281.1494,281.1494,14752.0
2017-03-07 10:15:00,313.53,313.87,313.51,313.86,10919.0,281.2302,281.5351,281.2122,281.5262,10919.0
2017-03-07 10:20:00,313.81,314.13,313.7,314.1,8980.0,281.4813,281.7684,281.3826,281.7414,8980.0
2017-03-07 10:25:00,314.19,314.24,314.12,314.16,4265.0,281.8222,281.867,281.7594,281.7953,4265.0
2017-03-07 10:30:00,314.18,314.32,314.15,314.25,4068.0,281.8132,281.9388,281.7863,281.876,4068.0
2017-03-07 10:35:00,314.28,314.34,314.17,314.18,5939.0,281.9029,281.9567,281.8042,281.8132,5939.0
2017-03-07 10:40:00,314.16,314.43,314.04,314.31,6566.0,281.7953,282.0374,281.6876,281.9298,6566.0
2017-03-07 10:45:00,314.2,314.2,313.92,313.96,6741.0,281.8311,281.8311,281.58,281.6159,6741.0
2017-03-07 10:50:00,313.92,314.07,313.91,314.07,5618.0,281.58,281.7145,281.571,281.7145,5618.0
2017-03-07 10:55:00,314.02,314.02,313.92,314.0,1740.0,281.6697,281.6697,281.58,281.6517,1740.0
2017-03-07 11:00:00,314.03,314.05,313.98,314.02,1000.0,281.6787,281.6966,281.6338,281.6697,1000.0
2017-03-07 11:05:00,313.86,313.87,313.72,313.8,5335.0,281.5262,281.5351,281.4006,281.4723,5335.0
2017-03-07 11:10:00,313.93,313.96,313.79,313.84,7511.0,281.589,281.6159,281.4634,281.5082,7511.0
2017-03-07 11:15:00,313.89,313.93,313.79,313.9,1961.0,281.5531,281.589,281.4634,281.562,1961.0
2017-03-07 11:20:00,313.96,313.96,313.78,313.84,13123.0,281.6159,281.6159,281.4544,281.5082,13123.0
2017-03-07 11:25:00,313.79,313.79,313.28,313.32,8124.0,281.4634,281.4634,281.0059,281.0418,8124.0
2017-03-07 11:30:00,313.19,313.2,312.99,313.09,4460.0,280.9252,280.9342,280.7458,280.8355,4460.0
2017-03-07 11:35:00,313.22,313.3,313.16,313.28,2944.0,280.9521,281.0239,280.8983,281.0059,2944.0
2017-03-07 11:40:00,313.28,313.47,313.26,313.41,752.0,281.0059,281.1763,280.988,281.1225,752.0
2017-03-07 11:45:00,313.35,313.62,313.35,313.6,5938.0,281.0687,281.3109,281.0687,281.293,5938.0
2017-03-07 11:50:00,313.65,313.66,313.61,313.61,625.0,281.3378,281.3468,281.3019,281.3019,625.0
2017-03-07 11:55:00,313.54,313.59,313.51,313.55,2430.0,281.2391,281.284,281.2122,281.2481,2430.0
2017-03-07 12:00:00,313.56,313.56,313.26,313.34,2012.0,281.2571,281.2571,280.988,281.0597,2012.0
2017-03-07 12:05:00,313.42,313.5,313.42,313.44,1962.0,281.1315,281.2033,281.1315,281.1494,1962.0
2017-03-07 12:10:00,313.36,313.36,313.27,313.27,1814.0,281.0777,281.0777,280.9969,280.9969,1814.0
2017-03-07 12:15:00,313.3,313.33,313.23,313.32,1100.0,281.0239,281.0508,280.9611,281.0418,1100.0
2017-03-07 12:20:00,313.48,313.49,313.3,313.3,3396.0,281.1853,281.1943,281.0239,281.0239,3396.0
2017-03-07 12:25:00,313.33,313.43,313.27,313.43,1600.0,281.0508,281.1405,280.9969,281.1405,1600.0
2017-03-07 12:30:00,313.43,313.43,313.3,313.37,8309.0,281.1405,281.1405,281.0239,281.0866,8309.0
2017-03-07 12:35:00,313.47,313.54,313.43,313.46,5278.0,281.1763,281.2391,281.1405,281.1674,5278.0
2017-03-07 12:40:00,313.55,313.69,313.54,313.67,3800.0,281.2481,281.3737,281.2391,281.3557,3800.0
2017-03-07 12:45:00,313.66,313.71,313.62,313.63,3196.0,281.3468,281.3916,281.3109,281.3199,3196.0
2017-03-07 12:50:00,313.75,313.77,313.71,313.71,3539.0,281.4275,281.4454,281.3916,281.3916,3539.0
2017-03-07 12:55:00,313.82,313.84,313.77,313.8,2327.0,281.4903,281.5082,281.4454,281.4723,2327.0
2017-03-07 13:00:00,313.77,313.77,313.66,313.66,4094.0,281.4454,281.4454,281.3468,281.3468,4094.0
2017-03-07 13:05:00,313.64,313.9,313.64,313.83,8532.0,281.3288,281.562,281.3288,281.4993,8532.0
2017-03-07 13:10:00,313.84,313.84,313.72,313.74,19741.0,281.5082,281.5082,281.4006,281.4185,19741.0
2017-03-07 13:15:00,313.75,313.86,313.75,313.82,2356.0,281.4275,281.5262,281.4275,281.4903,2356.0
2017-03-07 13:20:00,313.75,313.78,313.66,313.66,1700.0,281.4275,281.4544,281.3468,281.3468,1700.0
2017-03-07 13:25:00,313.62,313.66,313.58,313.64,1453.0,281.3109,281.3468,281.275,281.3288,1453.0
2017-03-07 13:30:00,313.6,313.63,313.52,313.52,1187.0,281.293,281.3199,281.2212,281.2212,1187.0
2017-03-07 13:35:00,313.55,313.55,313.24,313.27,12350.0,281.2481,281.2481,280.97,280.9969,12350.0
2017-03-07 13:40:00,313.16,313.3,313.11,313.24,2289.0,280.8983,281.0239,280.8534,280.97,2289.0
2017-03-07 13:45:00,313.24,313.27,313.22,313.25,2740.0,280.97,280.9969,280.9521,280.979,2740.0
2017-03-07 13:50:00,313.21,313.22,313.12,313.12,1400.0,280.9431,280.9521,280.8624,280.8624,1400.0
2017-03-07 13:55:00,313.06,313.08,313.01,313.03,6378.0,280.8086,280.8265,280.7637,280.7817,6378.0
2017-03-07 14:00:00,312.99,313.23,312.99,313.2,800.0,280.7458,280.9611,280.7458,280.9342,800.0
2017-03-07 14:05:00,313.15,313.21,313.14,313.14,2497.0,280.8893,280.9431,280.8803,280.8803,2497.0
2017-03-07 14:10:00,313.14,313.19,313.05,313.18,7775.0,280.8803,280.9252,280.7996,280.9162,7775.0
2017-03-07 14:15:00,313.18,313.24,313.18,313.22,5100.0,280.9162,280.97,280.9162,280.9521,5100.0
2017-03-07 14:20:00,313.21,313.28,313.19,313.28,1495.0,280.9431,281.0059,280.9252,281.0059,1495.0
2017-03-07 14:25:00,313.19,313.2,313.05,313.07,8727.0,280.9252,280.9342,280.7996,280.8176,8727.0
2017-03-07 14:30:00,313.06,313.07,312.89,312.96,3670.0,280.8086,280.8176,280.6561,280.7189,3670.0
2017-03-07 14:35:00,312.95,313.15,312.9,313.12,2165.0,280.7099,280.8893,280.6651,280.8624,2165.0
2017-03-07 14:40:00,313.14,313.28,313.1,313.19,5916.0,280.8803,281.0059,280.8445,280.9252,5916.0
2017-03-07 14:45:00,313.21,313.21,313.12,313.17,2315.0,280.9431,280.9431,280.8624,280.9072,2315.0
2017-03-07 14:50:00,313.2,313.26,313.16,313.26,3320.0,280.9342,280.988,280.8983,280.988,3320.0
2017-03-07 14:55:00,313.32,313.47,313.32,313.46,6930.0,281.0418,281.1763,281.0418,281.1674,6930.0
2017-03-07 15:00:00,313.36,313.46,313.36,313.46,600.0,281.0777,281.1674,281.0777,281.1674,600.0
2017-03-07 15:05:00,313.38,313.39,313.28,313.39,2445.0,281.0956,281.1046,281.0059,281.1046,2445.0
2017-03-07 15:10:00,313.31,313.54,313.31,313.52,8020.0,281.0328,281.2391,281.0328,281.2212,8020.0
2017-03-07 15:15:00,313.45,313.53,313.45,313.49,1032.0,281.1584,281.2302,281.1584,281.1943,1032.0
2017-03-07 15:20:00,313.49,313.62,313.49,313.62,4622.0,281.1943,281.3109,281.1943,281.3109,4622.0
2017-03-07 15:25:00,313.61,313.61,313.25,313.28,5011.0,281.3019,281.3019,280.979,281.0059,5011.0
2017-03-07 15:30:00,313.3,313.3,313.05,313.06,5450.0,281.0239,281.0239,280.7996,280.8086,5450.0
2017-03-07 15:35:00,313.08,313.22,313.04,313.06,4259.0,280.8265,280.9521,280.7906,280.8086,4259.0
2017-03-07 15:40:00,312.95,312.96,312.68,312.73,11331.0,280.7099,280.7189,280.4677,280.5126,11331.0
2017-03-07 15:45:00,312.76,312.82,312.66,312.78,7625.0,280.5395,280.5933,280.4498,280.5574,7625.0
2017-03-07 15:50:00,312.75,312.8,312.58,312.7,25674.0,280.5305,280.5754,280.378,280.4857,25674.0
2017-03-07 15:55:00,312.72,312.92,312.68,312.83,40098.0,280.5036,280.683,280.4677,280.6023,40098.0
2017-03-08 09:30:00,313.2,313.54,313.0,313.07,94815.0,280.9342,281.2391,280.7548,280.8176,94815.0
2017-03-08 09:35:00,313.02,313.66,312.98,313.35,27169.0,280.7727,281.3468,280.7368,281.0687,27169.0
2017-03-08 09:40:00,313.34,313.66,313.26,313.66,42474.0,281.0597,281.3468,280.988,281.3468,42474.0
2017-03-08 09:45:00,313.67,313.93,313.67,313.76,25606.0,281.3557,281.589,281.3557,281.4365,25606.0
2017-03-08 09:50:00,313.75,313.76,313.2,313.26,25048.0,281.4275,281.4365,280.9342,280.988,25048.0
2017-03-08 09:55:00,313.2,313.26,313.04,313.26,5670.0,280.9342,280.988,280.7906,280.988,5670.0
2017-03-08 10:00:00,313.21,313.29,313.0,313.09,11846.0,280.9431,281.0149,280.7548,280.8355,11846.0
2017-03-08 10:05:00,313.13,313.17,312.77,312.84,10952.0,280.8714,280.9072,280.5485,280.6112,10952.0
2017-03-08 10:10:00,312.8,312.8,312.41,312.56,10863.0,280.5754,280.5754,280.2255,280.3601,10863.0
2017-03-08 10:15:00,312.57,312.72,312.54,312.62,3400.0,280.3691,280.5036,280.3422,280.4139,3400.0
2017-03-08 10:20:00,312.56,312.76,312.56,312.75,8267.0,280.3601,280.5395,280.3601,280.5305,8267.0
2017-03-08 10:25:00,312.78,313.1,312.78,313.06,9431.0,280.5574,280.8445,280.5574,280.8086,9431.0
2017-03-08 10:30:00,313.05,313.24,313.01,313.01,3384.0,280.7996,280.97,280.7637,280.7637,3384.0
2017-03-08 10:35:00,312.98,313.08,312.77,312.88,8659.0,280.7368,280.8265,280.5485,280.6471,8659.0
2017-03-08 10:40:00,312.88,312.99,312.75,312.84,3235.0,280.6471,280.7458,280.5305,280.6112,3235.0
2017-03-08 10:45:00,312.81,312.88,312.73,312.79,8749.0,280.5843,280.6471,280.5126,280.5664,8749.0
2017-03-08 10:50:00,312.76,312.83,312.67,312.83,4102.0,280.5395,280.6023,280.4588,280.6023,4102.0
2017-03-08 10:55:00,312.83,313.1,312.74,313.04,4000.0,280.6023,280.8445,280.5215,280.7906,4000.0
2017-03-08 11:00:00,313.04,313.13,312.93,312.99,4928.0,280.7906,280.8714,280.692,280.7458,4928.0
2017-03-08 11:05:00,313.0,313.03,312.58,312.66,6645.0,280.7548,280.7817,280.378,280.4498,6645.0
2017-03-08 11:10:00,312.61,312.8,312.55,312.66,26404.0,280.4049,280.5754,280.3511,280.4498,26404.0
2017-03-08 11:15:00,312.63,312.87,312.63,312.74,7830.0,280.4229,280.6382,280.4229,280.5215,7830.0
2017-03-08 11:20:00,312.64,312.71,312.59,312.67,2908.0,280.4319,280.4946,280.387,280.4588,2908.0
2017-03-08 11:25:00,312.67,312.84,312.57,312.58,10735.0,280.4588,280.6112,280.3691,280.378,10735.0
2017-03-08 11:30:00,312.51,312.51,312.16,312.3,17027.0,280.3152,280.3152,280.0013,280.1269,17027.0
2017-03-08 11:35:00,312.27,312.28,312.14,312.14,8006.0,280.1,280.1089,279.9834,279.9834,8006.0
2017-03-08 11:40:00,312.15,312.34,312.13,312.13,7754.0,279.9923,280.1628,279.9744,279.9744,7754.0
2017-03-08 11:45:00,312.02,312.33,311.95,312.29,2882.0,279.8757,280.1538,279.8129,280.1179,2882.0
2017-03-08 11:50:00,312.28,312.32,312.18,312.2,2252.0,280.1089,280.1448,280.0192,280.0372,2252.0
2017-03-08 11:55:00,312.32,312.32,312.16,312.2,7969.0,280.1448,280.1448,280.0013,280.0372,7969.0
2017-03-08 12:00:00,312.2,312.58,312.16,312.51,8450.0,280.0372,280.378,280.0013,280.3152,8450.0
2017-03-08 12:05:00,312.53,312.55,312.33,312.45,3500.0,280.3332,280.3511,280.1538,280.2614,3500.0
2017-03-08 12:10:00,312.45,312.53,312.35,312.4,5449.0,280.2614,280.3332,280.1717,280.2166,5449.0
2017-03-08 12:15:00,312.34,312.49,312.34,312.46,3314.0,280.1628,280.2973,280.1628,280.2704,3314.0
2017-03-08 12:20:00,312.5,312.57,312.5,312.56,2921.0,280.3063,280.3691,280.3063,280.3601,2921.0
2017-03-08 12:25:00,312.52,312.69,312.51,312.65,3788.0,280.3242,280.4767,280.3152,280.4408,3788.0
2017-03-08 12:30:00,312.7,312.71,312.6,312.6,650.0,280.4857,280.4946,280.396,280.396,650.0
2017-03-08 12:35:00,312.61,312.64,312.3,312.36,6637.0,280.4049,280.4319,280.1269,280.1807,6637.0
2017-03-08 12:40:00,312.39,312.47,312.31,312.31,1613.0,280.2076,280.2794,280.1358,280.1358,1613.0
2017-03-08 12:45:00,312.32,312.49,312.27,312.38,4997.0,280.1448,280.2973,280.1,280.1986,4997.0
2017-03-08 12:50:00,312.43,312.44,312.27,312.35,2561.0,280.2435,280.2525,280.1,280.1717,2561.0
2017-03-08 12:55:00,312.37,312.43,312.34,312.42,1473.0,280.1897,280.2435,280.1628,280.2345,1473.0
2017-03-08 13:00:00,312.46,312.57,312.46,312.49,4545.0,280.2704,280.3691,280.2704,280.2973,4545.0
2017-03-08 13:05:00,312.44,312.6,312.44,312.52,6930.0,280.2525,280.396,280.2525,280.3242,6930.0
2017-03-08 13:10:00,312.53,312.84,312.53,312.82,8327.0,280.3332,280.6112,280.3332,280.5933,8327.0
2017-03-08 13:15:00,312.95,313.11,312.94,313.06,7081.0,280.7099,280.8534,280.7009,280.8086,7081.0
2017-03-08 13:20:00,313.12,313.18,313.07,313.08,7410.0,280.8624,280.9162,280.8176,280.8265,7410.0
2017-03-08 13:25:00,313.11,313.11,312.92,312.92,4500.0,280.8534,280.8534,280.683,280.683,4500.0
2017-03-08 13:30:00,313.0,313.12,313.0,313.04,4419.0,280.7548,280.8624,280.7548,280.7906,4419.0
2017-03-08 13:35:00,313.0,313.07,312.95,313.0,4206.0,280.7548,280.8176,280.7099,280.7548,4206.0
2017-03-08 13:40:00,313.09,313.09,312.95,312.96,1151.0,280.8355,280.8355,280.7099,280.7189,1151.0
2017-03-08 13:45:00,312.95,312.97,312.87,312.87,1020.0,280.7099,280.7279,280.6382,280.6382,1020.0
2017-03-08 13:50:00,312.84,312.87,312.78,312.8,2560.0,280.6112,280.6382,280.5574,280.5754,2560.0
2017-03-08 13:55:00,312.72,312.89,312.72,312.82,15739.0,280.5036,280.6561,280.5036,280.5933,15739.0
2017-03-08 14:00:00,312.79,312.79,312.69,312.71,1218.0,280.5664,280.5664,280.4767,280.4946,1218.0
2017-03-08 14:05:00,312.74,312.78,312.39,312.42,6940.0,280.5215,280.5574,280.2076,280.2345,6940.0
2017-03-08 14:10:00,312.35,312.42,312.3,312.35,4839.0,280.1717,280.2345,280.1269,280.1717,4839.0
2017-03-08 14:15:00,312.33,312.42,312.15,312.15,8801.0,280.1538,280.2345,279.9923,279.9923,8801.0
2017-03-08 14:20:00,312.17,312.17,311.85,312.05,14393.0,280.0103,280.0103,279.7232,279.9026,14393.0
2017-03-08 14:25:00,312.01,312.02,311.84,312.0,9403.0,279.8668,279.8757,279.7143,279.8578,9403.0
2017-03-08 14:30:00,311.99,312.16,311.95,312.1,8197.0,279.8488,280.0013,279.8129,279.9475,8197.0
2017-03-08 14:35:00,312.06,312.18,312.04,312.17,7283.0,279.9116,280.0192,279.8937,280.0103,7283.0
2017-03-08 14:40:00,312.19,312.32,312.19,312.23,9572.0,280.0282,280.1448,280.0282,280.0641,9572.0
2017-03-08 14:45:00,312.24,312.39,312.23,312.39,2968.0,280.0731,280.2076,280.0641,280.2076,2968.0
2017-03-08 14:50:00,312.34,312.47,312.33,312.47,12541.0,280.1628,280.2794,280.1538,280.2794,12541.0
2017-03-08 14:55:00,312.53,312.61,312.39,312.4,13570.0,280.3332,280.4049,280.2076,280.2166,13570.0
2017-03-08 15:00:00,312.43,312.61,312.38,312.61,19355.0,280.2435,280.4049,280.1986,280.4049,19355.0
2017-03-08 15:05:00,312.58,312.6,312.51,312.54,2418.0,280.378,280.396,280.3152,280.3422,2418.0
2017-03-08 15:10:00,312.55,312.55,312.36,312.36,1753.0,280.3511,280.3511,280.1807,280.1807,1753.0
2017-03-08 15:15:00,312.37,312.44,312.35,312.36,3450.0,280.1897,280.2525,280.1717,280.1807,3450.0
2017-03-08 15:20:00,312.34,312.4,312.26,312.27,4093.0,280.1628,280.2166,280.091,280.1,4093.0
2017-03-08 15:25:00,312.28,312.28,311.95,311.96,4376.0,280.1089,280.1089,279.8129,279.8219,4376.0
2017-03-08 15:30:00,311.96,312.0,311.49,311.63,13414.0,279.8219,279.8578,279.4003,279.5259,13414.0
2017-03-08 15:35:00,311.53,311.65,311.29,311.45,42801.0,279.4362,279.5438,279.2209,279.3644,42801.0
2017-03-08 15:40:00,311.4,311.49,311.25,311.37,7705.0,279.3196,279.4003,279.185,279.2927,7705.0
2017-03-08 15:45:00,311.38,311.57,311.38,311.47,10960.0,279.3017,279.4721,279.3017,279.3824,10960.0
2017-03-08 15:50:00,311.45,311.47,311.26,311.32,40449.0,279.3644,279.3824,279.194,279.2478,40449.0
2017-03-08 15:55:00,311.32,311.5,311.23,311.27,60351.0,279.2478,279.4093,279.1671,279.203,60351.0
2017-03-09 09:30:00,311.29,311.36,310.85,311.07,24224.0,279.2209,279.2837,278.8263,279.0236,24224.0
2017-03-09 09:35:00,310.99,311.5,310.91,311.5,137461.0,278.9518,279.4093,278.8801,279.4093,137461.0
2017-03-09 09:40:00,311.51,311.69,311.47,311.61,19960.0,279.4183,279.5797,279.3824,279.508,19960.0
2017-03-09 09:45:00,311.66,312.09,311.59,311.99,33516.0,279.5528,279.9385,279.49,279.8488,33516.0
2017-03-09 09:50:00,311.94,312.08,311.84,311.9,18823.0,279.804,279.9295,279.7143,279.7681,18823.0
2017-03-09 09:55:00,311.92,311.99,311.6,311.62,19725.0,279.786,279.8488,279.499,279.5169,19725.0
2017-03-09 10:00:00,311.63,312.01,311.62,311.9,35271.0,279.5259,279.8668,279.5169,279.7681,35271.0
2017-03-09 10:05:00,311.92,312.19,311.86,312.08,14450.0,279.786,280.0282,279.7322,279.9295,14450.0
2017-03-09 10:10:00,312.15,312.28,312.01,312.14,23800.0,279.9923,280.1089,279.8668,279.9834,23800.0
2017-03-09 10:15:00,312.18,312.22,311.8,311.88,18265.0,280.0192,280.0551,279.6784,279.7501,18265.0
2017-03-09 10:20:00,311.86,311.89,311.64,311.76,34490.0,279.7322,279.7591,279.5349,279.6425,34490.0
2017-03-09 10:25:00,311.76,311.86,311.63,311.68,33069.0,279.6425,279.7322,279.5259,279.5707,33069.0
2017-03-09 10:30:00,311.67,311.67,311.35,311.61,34991.0,279.5618,279.5618,279.2747,279.508,34991.0
2017-03-09 10:35:00,311.64,311.76,311.33,311.33,30976.0,279.5349,279.6425,279.2568,279.2568,30976.0
2017-03-09 10:40:00,311.31,311.31,311.12,311.25,34863.0,279.2389,279.2389,279.0684,279.185,34863.0
2017-03-09 10:45:00,311.26,311.28,310.99,311.24,33215.0,279.194,279.212,278.9518,279.1761,33215.0
2017-03-09 10:50:00,311.24,311.42,311.12,311.23,28489.0,279.1761,279.3375,279.0684,279.1671,28489.0
2017-03-09 10:55:00,311.23,311.57,311.23,311.37,26782.0,279.1671,279.4721,279.1671,279.2927,26782.0
2017-03-09 11:00:00,311.45,311.49,311.16,311.23,19742.0,279.3644,279.4003,279.1043,279.1671,19742.0
2017-03-09 11:05:00,311.24,311.66,311.24,311.58,27000.0,279.1761,279.5528,279.1761,279.4811,27000.0
2017-03-09 11:10:00,311.57,311.78,311.56,311.58,22585.0,279.4721,279.6604,279.4631,279.4811,22585.0
2017-03-09 11:15:00,311.59,311.63,311.43,311.57,8253.0,279.49,279.5259,279.3465,279.4721,8253.0
2017-03-09 11:20:00,311.56,311.56,311.24,311.38,9815.0,279.4631,279.4631,279.1761,279.3017,9815.0
2017-03-09 11:25:00,311.52,311.76,311.49,311.75,9370.0,279.4272,279.6425,279.4003,279.6335,9370.0
2017-03-09 11:30:00,311.82,311.85,311.61,311.61,7266.0,279.6963,279.7232,279.508,279.508,7266.0
2017-03-09 11:35:00,311.69,311.79,311.62,311.62,8616.0,279.5797,279.6694,279.5169,279.5169,8616.0
2017-03-09 11:40:00,311.64,311.67,311.53,311.61,13193.0,279.5349,279.5618,279.4362,279.508,13193.0
2017-03-09 11:45:00,311.67,311.68,311.58,311.67,7283.0,279.5618,279.5707,279.4811,279.5618,7283.0
2017-03-09 11:50:00,311.7,311.71,311.55,311.56,6719.0,279.5887,279.5977,279.4541,279.4631,6719.0
2017-03-09 11:55:00,311.59,311.59,311.23,311.26,15418.0,279.49,279.49,279.1671,279.194,15418.0
2017-03-09 12:00:00,311.3,311.3,311.22,311.26,5575.0,279.2299,279.2299,279.1581,279.194,5575.0
2017-03-09 12:05:00,311.31,311.36,311.13,311.16,7279.0,279.2389,279.2837,279.0774,279.1043,7279.0
2017-03-09 12:10:00,311.17,311.27,311.15,311.17,12600.0,279.1133,279.203,279.0953,279.1133,12600.0
2017-03-09 12:15:00,311.15,311.19,311.04,311.06,2950.0,279.0953,279.1312,278.9967,279.0146,2950.0
2017-03-09 12:20:00,311.08,311.08,310.89,310.96,15829.0,279.0326,279.0326,278.8621,278.9249,15829.0
2017-03-09 12:25:00,310.92,311.01,310.76,310.76,216574.0,278.889,278.9698,278.7455,278.7455,216574.0
2017-03-09 12:30:00,310.75,310.94,310.74,310.89,9109.0,278.7366,278.907,278.7276,278.8621,9109.0
2017-03-09 12:35:00,310.88,311.02,310.85,310.94,16660.0,278.8532,278.9787,278.8263,278.907,16660.0
2017-03-09 12:40:00,310.91,310.92,310.72,310.9,11657.0,278.8801,278.889,278.7096,278.8711,11657.0
2017-03-09 12:45:00,310.86,310.92,310.82,310.92,11440.0,278.8352,278.889,278.7993,278.889,11440.0
2017-03-09 12:50:00,310.94,311.04,310.85,310.94,6741.0,278.907,278.9967,278.8263,278.907,6741.0
2017-03-09 12:55:00,310.91,311.0,310.87,310.92,3623.0,278.8801,278.9608,278.8442,278.889,3623.0
2017-03-09 13:00:00,310.94,310.96,310.88,310.96,8449.0,278.907,278.9249,278.8532,278.9249,8449.0
2017-03-09 13:05:00,310.92,311.06,310.91,311.05,11515.0,278.889,279.0146,278.8801,279.0057,11515.0
2017-03-09 13:10:00,311.05,311.09,310.95,311.07,8003.0,279.0057,279.0415,278.916,279.0236,8003.0
2017-03-09 13:15:00,311.06,311.06,310.94,310.98,29959.0,279.0146,279.0146,278.907,278.9429,29959.0
2017-03-09 13:20:00,311.01,311.01,310.77,310.77,8600.0,278.9698,278.9698,278.7545,278.7545,8600.0
2017-03-09 13:25:00,310.76,310.76,310.53,310.61,16408.0,278.7455,278.7455,278.5392,278.611,16408.0
2017-03-09 13:30:00,310.53,310.53,310.15,310.17,9230.0,278.5392,278.5392,278.1984,278.2163,9230.0
2017-03-09 13:35:00,310.19,310.3,310.17,310.23,3000.0,278.2342,278.3329,278.2163,278.2701,3000.0
2017-03-09 13:40:00,310.25,310.4,310.19,310.32,23763.0,278.2881,278.4226,278.2342,278.3509,23763.0
2017-03-09 13:45:00,310.29,310.29,310.06,310.09,5720.0,278.3239,278.3239,278.1176,278.1446,5720.0
2017-03-09 13:50:00,310.09,310.14,310.07,310.08,4060.0,278.1446,278.1894,278.1266,278.1356,4060.0
2017-03-09 13:55:00,310.1,310.12,309.95,309.97,12105.0,278.1535,278.1715,278.019,278.0369,12105.0
2017-03-09 14:00:00,309.96,310.01,309.5,309.5,16227.0,278.0279,278.0728,277.6153,277.6153,16227.0
2017-03-09 14:05:00,309.46,309.55,309.36,309.42,15206.0,277.5795,277.6602,277.4898,277.5436,15206.0
2017-03-09 14:10:00,309.45,309.46,309.14,309.14,22147.0,277.5705,277.5795,277.2924,277.2924,22147.0
2017-03-09 14:15:00,309.15,309.15,308.81,309.05,22858.0,277.3014,277.3014,276.9964,277.2117,22858.0
2017-03-09 14:20:00,309.03,309.18,309.0,309.13,12445.0,277.1938,277.3283,277.1668,277.2834,12445.0
2017-03-09 14:25:00,309.15,309.31,309.12,309.22,8880.0,277.3014,277.4449,277.2745,277.3642,8880.0
2017-03-09 14:30:00,309.23,309.25,309.1,309.1,3400.0,277.3731,277.3911,277.2565,277.2565,3400.0
2017-03-09 14:35:00,309.1,309.14,309.03,309.07,11574.0,277.2565,277.2924,277.1938,277.2296,11574.0
2017-03-09 14:40:00,309.03,309.2,308.9,309.08,16931.0,277.1938,277.3462,277.0771,277.2386,16931.0
2017-03-09 14:45:00,309.07,309.19,309.06,309.14,7107.0,277.2296,277.3373,277.2207,277.2924,7107.0
2017-03-09 14:50:00,309.13,309.33,309.11,309.29,8559.0,277.2834,277.4628,277.2655,277.427,8559.0
2017-03-09 14:55:00,309.3,309.39,309.17,309.39,7937.0,277.4359,277.5167,277.3193,277.5167,7937.0
2017-03-09 15:00:00,309.38,309.62,309.36,309.53,3570.0,277.5077,277.723,277.4898,277.6422,3570.0
2017-03-09 15:05:00,309.55,309.87,309.54,309.87,5185.0,277.6602,277.9472,277.6512,277.9472,5185.0
2017-03-09 15:10:00,309.9,310.06,309.85,309.96,10973.0,277.9741,278.1176,277.9293,278.0279,10973.0
2017-03-09 15:15:00,309.94,310.06,309.9,309.98,17745.0,278.01,278.1176,277.9741,278.0459,17745.0
2017-03-09 15:20:00,310.01,310.01,309.72,309.76,6544.0,278.0728,278.0728,277.8127,277.8485,6544.0
2017-03-09 15:25:00,309.79,310.05,309.79,310.05,10500.0,277.8755,278.1087,277.8755,278.1087,10500.0
2017-03-09 15:30:00,310.02,310.39,310.02,310.33,14031.0,278.0818,278.4136,278.0818,278.3598,14031.0
2017-03-09 15:35:00,310.33,310.51,310.3,310.33,15511.0,278.3598,278.5213,278.3329,278.3598,15511.0
2017-03-09 15:40:00,310.31,310.35,310.22,310.26,12631.0,278.3419,278.3778,278.2612,278.297,12631.0
2017-03-09 15:45:00,310.3,310.37,310.23,310.23,7237.0,278.3329,278.3957,278.2701,278.2701,7237.0
2017-03-09 15:50:00,310.19,310.29,310.1,310.1,17818.0,278.2342,278.3239,278.1535,278.1535,17818.0
2017-03-09 15:55:00,310.09,310.2,309.97,310.02,108129.0,278.1446,278.2432,278.0369,278.0818,108129.0
2017-03-10 09:30:00,312.04,312.09,311.52,311.94,20256.0,279.8937,279.9385,279.4272,279.804,20256.0
2017-03-10 09:35:00,311.76,312.26,311.69,311.96,20647.0,279.6425,280.091,279.5797,279.8219,20647.0
2017-03-10 09:40:00,311.81,311.82,311.14,311.22,39185.0,279.6874,279.6963,279.0864,279.1581,39185.0
2017-03-10 09:45:00,311.17,311.54,311.17,311.52,25435.0,279.1133,279.4452,279.1133,279.4272,25435.0
2017-03-10 09:50:00,311.59,312.32,311.54,312.26,34413.0,279.49,280.1448,279.4452,280.091,34413.0
2017-03-10 09:55:00,312.26,312.42,312.16,312.29,53124.0,280.091,280.2345,280.0013,280.1179,53124.0
2017-03-10 10:00:00,312.31,312.47,312.07,312.07,33478.0,280.1358,280.2794,279.9206,279.9206,33478.0
2017-03-10 10:05:00,312.05,312.18,311.94,312.18,16144.0,279.9026,280.0192,279.804,280.0192,16144.0
2017-03-10 10:10:00,312.17,312.3,311.6,311.72,18781.0,280.0103,280.1269,279.499,279.6066,18781.0
2017-03-10 10:15:00,311.77,311.91,311.71,311.9,5921.0,279.6515,279.7771,279.5977,279.7681,5921.0
2017-03-10 10:20:00,311.89,311.96,311.47,311.47,5468.0,279.7591,279.8219,279.3824,279.3824,5468.0
2017-03-10 10:25:00,311.44,311.67,311.44,311.65,10529.0,279.3555,279.5618,279.3555,279.5438,10529.0
2017-03-10 10:30:00,311.53,311.53,311.1,311.16,8138.0,279.4362,279.4362,279.0505,279.1043,8138.0
2017-03-10 10:35:00,311.21,311.29,310.93,310.93,4559.0,279.1492,279.2209,278.898,278.898,4559.0
2017-03-10 10:40:00,310.95,310.96,310.48,310.79,22832.0,278.916,278.9249,278.4944,278.7724,22832.0
2017-03-10 10:45:00,310.91,311.0,310.64,310.64,15244.0,278.8801,278.9608,278.6379,278.6379,15244.0
2017-03-10 10:50:00,310.71,310.89,310.69,310.81,5556.0,278.7007,278.8621,278.6827,278.7904,5556.0
2017-03-10 10:55:00,310.67,310.77,310.65,310.66,4749.0,278.6648,278.7545,278.6469,278.6558,4749.0
2017-03-10 11:00:00,310.45,310.66,309.91,309.91,51337.0,278.4675,278.6558,277.9831,277.9831,51337.0
2017-03-10 11:05:00,309.89,310.22,309.89,310.18,13023.0,277.9652,278.2612,277.9652,278.2253,13023.0
2017-03-10 11:10:00,310.19,310.22,309.91,309.95,9433.0,278.2342,278.2612,277.9831,278.019,9433.0
2017-03-10 11:15:00,310.01,310.29,310.0,310.17,3657.0,278.0728,278.3239,278.0638,278.2163,3657.0
2017-03-10 11:20:00,310.17,310.66,310.17,310.66,7245.0,278.2163,278.6558,278.2163,278.6558,7245.0
2017-03-10 11:25:00,310.64,310.96,310.64,310.84,8227.0,278.6379,278.9249,278.6379,278.8173,8227.0
2017-03-10 11:30:00,310.91,310.96,310.73,310.76,3515.0,278.8801,278.9249,278.7186,278.7455,3515.0
2017-03-10 11:35:00,310.75,310.81,310.67,310.77,4924.0,278.7366,278.7904,278.6648,278.7545,4924.0
2017-03-10 11:40:00,310.64,310.81,310.58,310.59,6285.0,278.6379,278.7904,278.5841,278.593,6285.0
2017-03-10 11:45:00,310.6,310.75,310.54,310.66,2846.0,278.602,278.7366,278.5482,278.6558,2846.0
2017-03-10 11:50:00,310.72,310.86,310.69,310.84,5902.0,278.7096,278.8352,278.6827,278.8173,5902.0
2017-03-10 11:55:00,310.95,311.04,310.78,310.8,3500.0,278.916,278.9967,278.7635,278.7814,3500.0
2017-03-10 12:00:00,310.79,310.81,310.58,310.58,3264.0,278.7724,278.7904,278.5841,278.5841,3264.0
2017-03-10 12:05:00,310.59,310.77,310.59,310.75,6979.0,278.593,278.7545,278.593,278.7366,6979.0
2017-03-10 12:10:00,310.79,310.87,310.76,310.87,2996.0,278.7724,278.8442,278.7455,278.8442,2996.0
2017-03-10 12:15:00,310.87,310.98,310.75,310.78,4580.0,278.8442,278.9429,278.7366,278.7635,4580.0
2017-03-10 12:20:00,310.87,310.87,310.83,310.84,400.0,278.8442,278.8442,278.8083,278.8173,400.0
2017-03-10 12:25:00,310.86,310.86,310.77,310.79,5124.0,278.8352,278.8352,278.7545,278.7724,5124.0
2017-03-10 12:30:00,310.8,310.8,310.63,310.63,5109.0,278.7814,278.7814,278.6289,278.6289,5109.0
2017-03-10 12:35:00,310.54,310.54,310.41,310.5,2438.0,278.5482,278.5482,278.4316,278.5123,2438.0
2017-03-10 12:40:00,310.43,310.43,310.28,310.42,5550.0,278.4495,278.4495,278.315,278.4406,5550.0
2017-03-10 12:45:00,310.45,310.48,310.42,310.45,922.0,278.4675,278.4944,278.4406,278.4675,922.0
2017-03-10 12:50:00,310.34,310.39,310.02,310.14,3733.0,278.3688,278.4136,278.0818,278.1894,3733.0
2017-03-10 12:55:00,310.13,310.25,309.89,310.25,7974.0,278.1804,278.2881,277.9652,278.2881,7974.0
2017-03-10 13:00:00,310.33,310.35,310.1,310.1,2766.0,278.3598,278.3778,278.1535,278.1535,2766.0
2017-03-10 13:05:00,310.05,310.05,309.73,309.8,6438.0,278.1087,278.1087,277.8216,277.8844,6438.0
2017-03-10 13:10:00,309.87,310.04,309.85,310.04,9477.0,277.9472,278.0997,277.9293,278.0997,9477.0
2017-03-10 13:15:00,310.03,310.16,310.03,310.12,1044.0,278.0907,278.2073,278.0907,278.1715,1044.0
2017-03-10 13:20:00,310.12,310.24,310.12,310.2,3333.0,278.1715,278.2791,278.1715,278.2432,3333.0
2017-03-10 13:25:00,310.17,310.24,310.07,310.07,1217.0,278.2163,278.2791,278.1266,278.1266,1217.0
2017-03-10 13:30:00,310.11,310.15,309.7,309.71,2390.0,278.1625,278.1984,277.7947,277.8037,2390.0
2017-03-10 13:35:00,309.73,309.99,309.73,309.99,1313.0,277.8216,278.0549,277.8216,278.0549,1313.0
2017-03-10 13:40:00,309.97,310.07,309.95,310.0,4804.0,278.0369,278.1266,278.019,278.0638,4804.0
2017-03-10 13:45:00,310.0,310.28,309.99,310.25,10655.0,278.0638,278.315,278.0549,278.2881,10655.0
2017-03-10 13:50:00,310.23,310.45,310.18,310.44,2698.0,278.2701,278.4675,278.2253,278.4585,2698.0
2017-03-10 13:55:00,310.45,310.49,310.43,310.43,7400.0,278.4675,278.5033,278.4495,278.4495,7400.0
2017-03-10 14:00:00,310.43,310.47,310.2,310.28,8142.0,278.4495,278.4854,278.2432,278.315,8142.0
2017-03-10 14:05:00,310.32,310.33,310.2,310.33,6031.0,278.3509,278.3598,278.2432,278.3598,6031.0
2017-03-10 14:10:00,310.35,310.58,310.31,310.55,7611.0,278.3778,278.5841,278.3419,278.5572,7611.0
2017-03-10 14:15:00,310.6,310.75,310.56,310.73,6603.0,278.602,278.7366,278.5661,278.7186,6603.0
2017-03-10 14:20:00,310.74,310.83,310.71,310.76,2841.0,278.7276,278.8083,278.7007,278.7455,2841.0
2017-03-10 14:25:00,310.81,310.84,310.76,310.78,1720.0,278.7904,278.8173,278.7455,278.7635,1720.0
2017-03-10 14:30:00,310.78,310.78,310.63,310.63,2121.0,278.7635,278.7635,278.6289,278.6289,2121.0
2017-03-10 14:35:00,310.62,310.91,310.62,310.89,1516.0,278.62,278.8801,278.62,278.8621,1516.0
2017-03-10 14:40:00,310.9,310.92,310.86,310.92,1733.0,278.8711,278.889,278.8352,278.889,1733.0
2017-03-10 14:45:00,310.86,310.88,310.76,310.79,6175.0,278.8352,278.8532,278.7455,278.7724,6175.0
2017-03-10 14:50:00,310.83,310.84,310.75,310.75,1700.0,278.8083,278.8173,278.7366,278.7366,1700.0
2017-03-10 14:55:00,310.71,310.73,310.64,310.64,2383.0,278.7007,278.7186,278.6379,278.6379,2383.0
2017-03-10 15:00:00,310.67,310.88,310.67,310.85,2458.0,278.6648,278.8532,278.6648,278.8263,2458.0
2017-03-10 15:05:00,310.86,310.86,310.74,310.79,8707.0,278.8352,278.8352,278.7276,278.7724,8707.0
2017-03-10 15:10:00,310.82,310.93,310.82,310.93,700.0,278.7993,278.898,278.7993,278.898,700.0
2017-03-10 15:15:00,310.99,311.08,310.93,311.08,4418.0,278.9518,279.0326,278.898,279.0326,4418.0
2017-03-10 15:20:00,311.05,311.15,311.03,311.15,8811.0,279.0057,279.0953,278.9877,279.0953,8811.0
2017-03-10 15:25:00,311.16,311.47,311.16,311.47,2100.0,279.1043,279.3824,279.1043,279.3824,2100.0
2017-03-10 15:30:00,311.52,311.52,311.35,311.35,6074.0,279.4272,279.4272,279.2747,279.2747,6074.0
2017-03-10 15:35:00,311.35,311.42,311.18,311.18,5496.0,279.2747,279.3375,279.1223,279.1223,5496.0
2017-03-10 15:40:00,311.21,311.21,311.04,311.1,5932.0,279.1492,279.1492,278.9967,279.0505,5932.0
2017-03-10 15:45:00,311.06,311.17,311.03,311.17,3144.0,279.0146,279.1133,278.9877,279.1133,3144.0
2017-03-10 15:50:00,311.17,311.69,311.16,311.69,81936.0,279.1133,279.5797,279.1043,279.5797,81936.0
2017-03-10 15:55:00,311.69,311.78,311.22,311.52,253626.0,279.5797,279.6604,279.1581,279.4272,253626.0
2017-03-13 09:30:00,311.25,312.24,311.25,311.91,36088.0,279.185,280.0731,279.185,279.7771,36088.0
2017-03-13 09:35:00,312.01,312.24,312.01,312.06,15769.0,279.8668,280.0731,279.8668,279.9116,15769.0
2017-03-13 09:40:00,312.2,312.2,311.82,311.92,10028.0,280.0372,280.0372,279.6963,279.786,10028.0
2017-03-13 09:45:00,312.02,312.35,311.96,312.22,26275.0,279.8757,280.1717,279.8219,280.0551,26275.0
2017-03-13 09:50:00,312.14,312.22,311.87,312.22,9457.0,279.9834,280.0551,279.7412,280.0551,9457.0
2017-03-13 09:55:00,312.22,312.26,311.79,311.8,12491.0,280.0551,280.091,279.6694,279.6784,12491.0
2017-03-13 10:00:00,311.79,312.2,311.78,311.96,33962.0,279.6694,280.0372,279.6604,279.8219,33962.0
2017-03-13 10:05:00,311.96,312.14,311.84,311.89,15300.0,279.8219,279.9834,279.7143,279.7591,15300.0
2017-03-13 10:10:00,311.87,312.45,311.87,312.32,18058.0,279.7412,280.2614,279.7412,280.1448,18058.0
2017-03-13 10:15:00,312.4,312.67,312.35,312.49,4266.0,280.2166,280.4588,280.1717,280.2973,4266.0
2017-03-13 10:20:00,312.5,312.5,312.11,312.33,10809.0,280.3063,280.3063,279.9565,280.1538,10809.0
2017-03-13 10:25:00,312.25,312.67,312.25,312.64,2600.0,280.082,280.4588,280.082,280.4319,2600.0
2017-03-13 10:30:00,312.71,312.88,312.65,312.65,8700.0,280.4946,280.6471,280.4408,280.4408,8700.0
2017-03-13 10:35:00,312.7,312.78,312.55,312.64,10037.0,280.4857,280.5574,280.3511,280.4319,10037.0
2017-03-13 10:40:00,312.48,312.69,312.35,312.35,4849.0,280.2883,280.4767,280.1717,280.1717,4849.0
2017-03-13 10:45:00,312.35,312.35,312.1,312.28,4337.0,280.1717,280.1717,279.9475,280.1089,4337.0
2017-03-13 10:50:00,312.17,312.39,312.06,312.28,3838.0,280.0103,280.2076,279.9116,280.1089,3838.0
2017-03-13 10:55:00,312.14,312.39,312.13,312.25,7701.0,279.9834,280.2076,279.9744,280.082,7701.0
2017-03-13 11:00:00,312.22,312.33,311.93,312.0,2850.0,280.0551,280.1538,279.795,279.8578,2850.0
2017-03-13 11:05:00,312.04,312.1,311.95,312.1,1920.0,279.8937,279.9475,279.8129,279.9475,1920.0
2017-03-13 11:10:00,312.06,312.06,311.83,311.89,3276.0,279.9116,279.9116,279.7053,279.7591,3276.0
2017-03-13 11:15:00,311.83,311.86,311.65,311.76,4904.0,279.7053,279.7322,279.5438,279.6425,4904.0
2017-03-13 11:20:00,311.7,311.72,311.46,311.46,7600.0,279.5887,279.6066,279.3734,279.3734,7600.0
2017-03-13 11:25:00,311.39,311.5,311.35,311.47,7610.0,279.3106,279.4093,279.2747,279.3824,7610.0
2017-03-13 11:30:00,311.5,311.61,311.37,311.56,20860.0,279.4093,279.508,279.2927,279.4631,20860.0
2017-03-13 11:35:00,311.59,311.79,311.56,311.74,11749.0,279.49,279.6694,279.4631,279.6246,11749.0
2017-03-13 11:40:00,311.74,311.92,311.67,311.86,6696.0,279.6246,279.786,279.5618,279.7322,6696.0
2017-03-13 11:45:00,311.83,311.97,311.8,311.93,10902.0,279.7053,279.8309,279.6784,279.795,10902.0
2017-03-13 11:50:00,311.91,312.04,311.79,312.04,10050.0,279.7771,279.8937,279.6694,279.8937,10050.0
2017-03-13 11:55:00,312.05,312.26,312.05,312.26,6600.0,279.9026,280.091,279.9026,280.091,6600.0
2017-03-13 12:00:00,312.29,312.34,312.25,312.27,11918.0,280.1179,280.1628,280.082,280.1,11918.0
2017-03-13 12:05:00,312.26,312.32,312.13,312.13,8318.0,280.091,280.1448,279.9744,279.9744,8318.0
2017-03-13 12:10:00,312.16,312.19,312.07,312.07,9700.0,280.0013,280.0282,279.9206,279.9206,9700.0
2017-03-13 12:15:00,312.16,312.16,311.89,311.94,7786.0,280.0013,280.0013,279.7591,279.804,7786.0
2017-03-13 12:20:00,311.96,312.0,311.81,311.81,4500.0,279.8219,279.8578,279.6874,279.6874,4500.0
2017-03-13 12:25:00,311.81,311.94,311.81,311.83,4250.0,279.6874,279.804,279.6874,279.7053,4250.0
2017-03-13 12:30:00,311.83,311.85,311.75,311.75,1378.0,279.7053,279.7232,279.6335,279.6335,1378.0
2017-03-13 12:35:00,311.76,311.76,311.62,311.66,1635.0,279.6425,279.6425,279.5169,279.5528,1635.0
2017-03-13 12:40:00,311.69,311.93,311.63,311.89,2391.0,279.5797,279.795,279.5259,279.7591,2391.0
2017-03-13 12:45:00,311.96,312.05,311.85,312.05,2387.0,279.8219,279.9026,279.7232,279.9026,2387.0
2017-03-13 12:50:00,312.0,312.05,312.0,312.04,1000.0,279.8578,279.9026,279.8578,279.8937,1000.0
2017-03-13 12:55:00,312.06,312.09,312.0,312.03,900.0,279.9116,279.9385,279.8578,279.8847,900.0
2017-03-13 13:00:00,312.06,312.12,312.03,312.1,1100.0,279.9116,279.9654,279.8847,279.9475,1100.0
2017-03-13 13:05:00,312.01,312.01,311.9,311.92,1500.0,279.8668,279.8668,279.7681,279.786,1500.0
2017-03-13 13:10:00,311.94,311.94,311.68,311.72,3600.0,279.804,279.804,279.5707,279.6066,3600.0
2017-03-13 13:15:00,311.74,311.8,311.55,311.55,1694.0,279.6246,279.6784,279.4541,279.4541,1694.0
2017-03-13 13:20:00,311.48,311.56,311.48,311.56,1000.0,279.3914,279.4631,279.3914,279.4631,1000.0
2017-03-13 13:25:00,311.59,311.67,311.57,311.61,11519.0,279.49,279.5618,279.4721,279.508,11519.0
2017-03-13 13:30:00,311.59,311.59,311.31,311.46,4388.0,279.49,279.49,279.2389,279.3734,4388.0
2017-03-13 13:35:00,311.54,311.54,311.42,311.47,3045.0,279.4452,279.4452,279.3375,279.3824,3045.0
2017-03-13 13:40:00,311.48,311.6,311.48,311.59,1415.0,279.3914,279.499,279.3914,279.49,1415.0
2017-03-13 13:45:00,311.62,311.69,311.55,311.62,2037.0,279.5169,279.5797,279.4541,279.5169,2037.0
2017-03-13 13:50:00,311.6,311.64,311.59,311.63,1440.0,279.499,279.5349,279.49,279.5259,1440.0
2017-03-13 13:55:00,311.63,311.66,311.6,311.6,1500.0,279.5259,279.5528,279.499,279.499,1500.0
2017-03-13 14:00:00,311.57,311.67,311.57,311.63,2941.0,279.4721,279.5618,279.4721,279.5259,2941.0
2017-03-13 14:05:00,311.55,311.58,311.5,311.51,7576.0,279.4541,279.4811,279.4093,279.4183,7576.0
2017-03-13 14:10:00,311.49,311.57,311.49,311.56,1742.0,279.4003,279.4721,279.4003,279.4631,1742.0
2017-03-13 14:15:00,311.57,311.57,311.45,311.48,5110.0,279.4721,279.4721,279.3644,279.3914,5110.0
2017-03-13 14:20:00,311.48,311.52,311.44,311.52,2400.0,279.3914,279.4272,279.3555,279.4272,2400.0
2017-03-13 14:25:00,311.53,311.74,311.51,311.69,7250.0,279.4362,279.6246,279.4183,279.5797,7250.0
2017-03-13 14:30:00,311.7,311.85,311.7,311.85,2038.0,279.5887,279.7232,279.5887,279.7232,2038.0
2017-03-13 14:35:00,311.88,311.93,311.86,311.86,3407.0,279.7501,279.795,279.7322,279.7322,3407.0
2017-03-13 14:40:00,311.9,311.9,311.85,311.89,1325.0,279.7681,279.7681,279.7232,279.7591,1325.0
2017-03-13 14:45:00,311.85,311.87,311.73,311.78,3100.0,279.7232,279.7412,279.6156,279.6604,3100.0
2017-03-13 14:50:00,311.8,311.85,311.8,311.85,800.0,279.6784,279.7232,279.6784,279.7232,800.0
2017-03-13 14:55:00,311.88,311.95,311.82,311.94,3577.0,279.7501,279.8129,279.6963,279.804,3577.0
2017-03-13 15:00:00,311.98,312.02,311.97,312.01,2263.0,279.8398,279.8757,279.8309,279.8668,2263.0
2017-03-13 15:05:00,312.0,312.05,311.89,312.03,4550.0,279.8578,279.9026,279.7591,279.8847,4550.0
2017-03-13 15:10:00,312.07,312.12,312.03,312.11,2053.0,279.9206,279.9654,279.8847,279.9565,2053.0
2017-03-13 15:15:00,312.09,312.12,311.9,311.9,5252.0,279.9385,279.9654,279.7681,279.7681,5252.0
2017-03-13 15:20:00,311.9,311.97,311.87,311.87,7275.0,279.7681,279.8309,279.7412,279.7412,7275.0
2017-03-13 15:25:00,311.84,311.94,311.83,311.87,6145.0,279.7143,279.804,279.7053,279.7412,6145.0
2017-03-13 15:30:00,311.84,311.88,311.81,311.85,5800.0,279.7143,279.7501,279.6874,279.7232,5800.0
2017-03-13 15:35:00,311.85,311.87,311.78,311.86,3720.0,279.7232,279.7412,279.6604,279.7322,3720.0
2017-03-13 15:40:00,311.84,311.96,311.83,311.96,3730.0,279.7143,279.8219,279.7053,279.8219,3730.0
2017-03-13 15:45:00,311.97,312.11,311.97,312.11,38102.0,279.8309,279.9565,279.8309,279.9565,38102.0
2017-03-13 15:50:00,312.08,312.11,311.93,312.08,97052.0,279.9295,279.9565,279.795,279.9295,97052.0
2017-03-13 15:55:00,312.1,312.28,312.03,312.07,30386.0,279.9475,280.1089,279.8847,279.9206,30386.0
2017-03-14 09:30:00,310.94,311.12,309.9,310.3,52806.0,278.907,279.0684,277.9741,278.3329,52806.0
2017-03-14 09:35:00,310.29,310.51,309.93,310.41,43290.0,278.3239,278.5213,278.001,278.4316,43290.0
2017-03-14 09:40:00,310.35,310.63,310.09,310.51,40045.0,278.3778,278.6289,278.1446,278.5213,40045.0
2017-03-14 09:45:00,310.52,310.57,309.94,310.04,25063.0,278.5303,278.5751,278.01,278.0997,25063.0
2017-03-14 09:50:00,310.11,310.17,309.52,309.74,25674.0,278.1625,278.2163,277.6333,277.8306,25674.0
2017-03-14 09:55:00,309.72,309.85,309.54,309.57,16279.0,277.8127,277.9293,277.6512,277.6781,16279.0
2017-03-14 10:00:00,309.46,309.61,309.24,309.49,25068.0,277.5795,277.714,277.3821,277.6064,25068.0
2017-03-14 10:05:00,309.43,309.6,309.28,309.33,21616.0,277.5525,277.705,277.418,277.4628,21616.0
2017-03-14 10:10:00,309.38,309.8,309.38,309.71,18790.0,277.5077,277.8844,277.5077,277.8037,18790.0
2017-03-14 10:15:00,309.77,309.8,309.18,309.18,11328.0,277.8575,277.8844,277.3283,277.3283,11328.0
2017-03-14 10:20:00,309.14,309.41,309.13,309.36,12163.0,277.2924,277.5346,277.2834,277.4898,12163.0
2017-03-14 10:25:00,309.29,309.41,309.19,309.34,27086.0,277.427,277.5346,277.3373,277.4718,27086.0
2017-03-14 10:30:00,309.31,309.45,309.15,309.45,17941.0,277.4449,277.5705,277.3014,277.5705,17941.0
2017-03-14 10:35:00,309.44,309.65,309.38,309.47,7429.0,277.5615,277.7499,277.5077,277.5884,7429.0
2017-03-14 10:40:00,309.38,309.45,309.23,309.32,12979.0,277.5077,277.5705,277.3731,277.4539,12979.0
2017-03-14 10:45:00,309.27,309.47,309.22,309.36,9768.0,277.409,277.5884,277.3642,277.4898,9768.0
2017-03-14 10:50:00,309.42,309.89,309.4,309.89,10585.0,277.5436,277.9652,277.5256,277.9652,10585.0
2017-03-14 10:55:00,309.8,310.21,309.8,310.21,9204.0,277.8844,278.2522,277.8844,278.2522,9204.0
2017-03-14 11:00:00,310.22,310.32,310.14,310.27,12758.0,278.2612,278.3509,278.1894,278.306,12758.0
2017-03-14 11:05:00,310.26,310.32,310.03,310.03,11662.0,278.297,278.3509,278.0907,278.0907,11662.0
2017-03-14 11:10:00,310.09,310.09,309.72,309.86,41398.0,278.1446,278.1446,277.8127,277.9382,41398.0
2017-03-14 11:15:00,309.85,310.74,309.85,310.52,26343.0,277.9293,278.7276,277.9293,278.5303,26343.0
2017-03-14 11:20:00,310.51,310.63,310.32,310.42,9852.0,278.5213,278.6289,278.3509,278.4406,9852.0
2017-03-14 11:25:00,310.45,310.71,310.44,310.65,12060.0,278.4675,278.7007,278.4585,278.6469,12060.0
2017-03-14 11:30:00,310.61,310.73,310.44,310.54,10511.0,278.611,278.7186,278.4585,278.5482,10511.0
2017-03-14 11:35:00,310.56,310.62,310.44,310.51,9712.0,278.5661,278.62,278.4585,278.5213,9712.0
2017-03-14 11:40:00,310.59,310.66,310.4,310.4,10024.0,278.593,278.6558,278.4226,278.4226,10024.0
2017-03-14 11:45:00,310.38,310.5,310.29,310.5,4700.0,278.4047,278.5123,278.3239,278.5123,4700.0
2017-03-14 11:50:00,310.51,310.71,310.51,310.55,23930.0,278.5213,278.7007,278.5213,278.5572,23930.0
2017-03-14 11:55:00,310.58,310.71,310.58,310.64,11169.0,278.5841,278.7007,278.5841,278.6379,11169.0
2017-03-14 12:00:00,310.71,310.83,310.61,310.61,25041.0,278.7007,278.8083,278.611,278.611,25041.0
2017-03-14 12:05:00,310.6,310.62,310.19,310.22,16390.0,278.602,278.62,278.2342,278.2612,16390.0
2017-03-14 12:10:00,310.21,310.23,309.89,309.95,9330.0,278.2522,278.2701,277.9652,278.019,9330.0
2017-03-14 12:15:00,309.99,310.04,309.77,309.77,3100.0,278.0549,278.0997,277.8575,277.8575,3100.0
2017-03-14 12:20:00,309.91,309.91,309.82,309.85,1946.0,277.9831,277.9831,277.9024,277.9293,1946.0
2017-03-14 12:25:00,309.89,310.1,309.85,310.0,10551.0,277.9652,278.1535,277.9293,278.0638,10551.0
2017-03-14 12:30:00,309.99,310.04,309.92,309.95,1831.0,278.0549,278.0997,277.9921,278.019,1831.0
2017-03-14 12:35:00,309.92,310.01,309.84,310.0,7684.0,277.9921,278.0728,277.9203,278.0638,7684.0
2017-03-14 12:40:00,309.97,310.2,309.97,310.17,5825.0,278.0369,278.2432,278.0369,278.2163,5825.0
2017-03-14 12:45:00,310.18,310.18,310.05,310.13,1009.0,278.2253,278.2253,278.1087,278.1804,1009.0
2017-03-14 12:50:00,310.09,310.09,309.88,309.98,9450.0,278.1446,278.1446,277.9562,278.0459,9450.0
2017-03-14 12:55:00,310.03,310.03,309.9,310.01,800.0,278.0907,278.0907,277.9741,278.0728,800.0
2017-03-14 13:00:00,310.09,310.12,310.0,310.11,6303.0,278.1446,278.1715,278.0638,278.1625,6303.0
2017-03-14 13:05:00,310.13,310.18,310.05,310.06,7173.0,278.1804,278.2253,278.1087,278.1176,7173.0
2017-03-14 13:10:00,310.04,310.57,310.02,310.51,19379.0,278.0997,278.5751,278.0818,278.5213,19379.0
2017-03-14 13:15:00,310.52,310.66,310.39,310.53,19926.0,278.5303,278.6558,278.4136,278.5392,19926.0
2017-03-14 13:20:00,310.51,310.54,310.44,310.53,12538.0,278.5213,278.5482,278.4585,278.5392,12538.0
2017-03-14 13:25:00,310.57,310.73,310.57,310.68,21918.0,278.5751,278.7186,278.5751,278.6738,21918.0
2017-03-14 13:30:00,310.64,310.8,310.64,310.64,6530.0,278.6379,278.7814,278.6379,278.6379,6530.0
2017-03-14 13:35:00,310.67,310.72,310.61,310.72,17075.0,278.6648,278.7096,278.611,278.7096,17075.0
2017-03-14 13:40:00,310.69,310.77,310.53,310.57,6704.0,278.6827,278.7545,278.5392,278.5751,6704.0
2017-03-14 13:45:00,310.58,310.66,310.55,310.64,5598.0,278.5841,278.6558,278.5572,278.6379,5598.0
2017-03-14 13:50:00,310.6,310.65,310.37,310.4,4612.0,278.602,278.6469,278.3957,278.4226,4612.0
2017-03-14 13:55:00,310.43,310.57,310.43,310.48,2700.0,278.4495,278.5751,278.4495,278.4944,2700.0
2017-03-14 14:00:00,310.54,310.59,310.51,310.51,700.0,278.5482,278.593,278.5213,278.5213,700.0
2017-03-14 14:05:00,310.57,310.67,310.57,310.65,8996.0,278.5751,278.6648,278.5751,278.6469,8996.0
2017-03-14 14:10:00,310.66,310.67,310.58,310.67,8511.0,278.6558,278.6648,278.5841,278.6648,8511.0
2017-03-14 14:15:00,310.59,310.7,310.31,310.4,8056.0,278.593,278.6917,278.3419,278.4226,8056.0
2017-03-14 14:20:00,310.47,310.53,310.46,310.48,10959.0,278.4854,278.5392,278.4764,278.4944,10959.0
2017-03-14 14:25:00,310.56,310.69,310.56,310.63,2124.0,278.5661,278.6827,278.5661,278.6289,2124.0
2017-03-14 14:30:00,310.65,310.89,310.64,310.89,2383.0,278.6469,278.8621,278.6379,278.8621,2383.0
2017-03-14 14:35:00,310.86,310.89,310.82,310.84,1100.0,278.8352,278.8621,278.7993,278.8173,1100.0
2017-03-14 14:40:00,310.88,310.89,310.76,310.83,4869.0,278.8532,278.8621,278.7455,278.8083,4869.0
2017-03-14 14:45:00,310.8,310.86,310.69,310.73,6974.0,278.7814,278.8352,278.6827,278.7186,6974.0
2017-03-14 14:50:00,310.69,310.69,310.57,310.64,5473.0,278.6827,278.6827,278.5751,278.6379,5473.0
2017-03-14 14:55:00,310.65,310.67,310.59,310.67,1600.0,278.6469,278.6648,278.593,278.6648,1600.0
2017-03-14 15:00:00,310.62,310.86,310.6,310.81,10448.0,278.62,278.8352,278.602,278.7904,10448.0
2017-03-14 15:05:00,310.81,310.96,310.81,310.96,12273.0,278.7904,278.9249,278.7904,278.9249,12273.0
2017-03-14 15:10:00,310.96,311.03,310.9,311.03,10784.0,278.9249,278.9877,278.8711,278.9877,10784.0
2017-03-14 15:15:00,311.03,311.15,310.98,311.15,19171.0,278.9877,279.0953,278.9429,279.0953,19171.0
2017-03-14 15:20:00,311.15,311.16,311.04,311.04,15275.0,279.0953,279.1043,278.9967,278.9967,15275.0
2017-03-14 15:25:00,311.1,311.24,311.1,311.24,12000.0,279.0505,279.1761,279.0505,279.1761,12000.0
2017-03-14 15:30:00,311.24,311.29,311.18,311.26,12417.0,279.1761,279.2209,279.1223,279.194,12417.0
2017-03-14 15:35:00,311.33,311.42,311.26,311.27,20685.0,279.2568,279.3375,279.194,279.203,20685.0
2017-03-14 15:40:00,311.24,311.24,311.06,311.18,17238.0,279.1761,279.1761,279.0146,279.1223,17238.0
2017-03-14 15:45:00,311.18,311.25,311.14,311.2,15378.0,279.1223,279.185,279.0864,279.1402,15378.0
2017-03-14 15:50:00,311.22,311.23,311.0,311.1,28835.0,279.1581,279.1671,278.9608,279.0505,28835.0
2017-03-14 15:55:00,311.11,311.17,310.84,310.9,163675.0,279.0595,279.1133,278.8173,278.8711,163675.0
2017-03-15 09:30:00,312.23,312.64,312.01,312.14,25738.0,280.0641,280.4319,279.8668,279.9834,25738.0
2017-03-15 09:35:00,312.2,312.45,312.0,312.04,31642.0,280.0372,280.2614,279.8578,279.8937,31642.0
2017-03-15 09:40:00,312.04,312.63,312.02,312.52,23957.0,279.8937,280.4229,279.8757,280.3242,23957.0
2017-03-15 09:45:00,312.58,312.94,312.48,312.94,16906.0,280.378,280.7009,280.2883,280.7009,16906.0
2017-03-15 09:50:00,312.96,313.13,312.95,312.96,15321.0,280.7189,280.8714,280.7099,280.7189,15321.0
2017-03-15 09:55:00,313.01,313.17,312.94,313.07,7659.0,280.7637,280.9072,280.7009,280.8176,7659.0
2017-03-15 10:00:00,313.11,313.39,313.05,313.11,8954.0,280.8534,281.1046,280.7996,280.8534,8954.0
2017-03-15 10:05:00,313.16,313.18,312.91,313.1,10996.0,280.8983,280.9162,280.674,280.8445,10996.0
2017-03-15 10:10:00,313.1,313.33,313.1,313.19,20539.0,280.8445,281.0508,280.8445,280.9252,20539.0
2017-03-15 10:15:00,313.22,313.22,312.96,313.0,1600.0,280.9521,280.9521,280.7189,280.7548,1600.0
2017-03-15 10:20:00,312.98,313.19,312.95,313.15,3499.0,280.7368,280.9252,280.7099,280.8893,3499.0
2017-03-15 10:25:00,313.18,313.43,313.17,313.41,8540.0,280.9162,281.1405,280.9072,281.1225,8540.0
2017-03-15 10:30:00,313.44,313.47,313.18,313.31,11600.0,281.1494,281.1763,280.9162,281.0328,11600.0
2017-03-15 10:35:00,313.3,313.31,313.08,313.18,14922.0,281.0239,281.0328,280.8265,280.9162,14922.0
2017-03-15 10:40:00,313.07,313.14,312.97,313.05,9706.0,280.8176,280.8803,280.7279,280.7996,9706.0
2017-03-15 10:45:00,312.95,312.96,312.74,312.84,8851.0,280.7099,280.7189,280.5215,280.6112,8851.0
2017-03-15 10:50:00,312.87,313.06,312.85,312.89,13067.0,280.6382,280.8086,280.6202,280.6561,13067.0
2017-03-15 10:55:00,312.85,313.22,312.83,313.22,5911.0,280.6202,280.9521,280.6023,280.9521,5911.0
2017-03-15 11:00:00,313.15,313.34,313.15,313.22,3600.0,280.8893,281.0597,280.8893,280.9521,3600.0
2017-03-15 11:05:00,313.22,313.35,313.12,313.23,15575.0,280.9521,281.0687,280.8624,280.9611,15575.0
2017-03-15 11:10:00,313.33,313.41,313.31,313.35,5842.0,281.0508,281.1225,281.0328,281.0687,5842.0
2017-03-15 11:15:00,313.26,313.36,313.21,313.34,14743.0,280.988,281.0777,280.9431,281.0597,14743.0
2017-03-15 11:20:00,313.26,313.34,313.12,313.34,6300.0,280.988,281.0597,280.8624,281.0597,6300.0
2017-03-15 11:25:00,313.31,313.32,312.98,312.98,20482.0,281.0328,281.0418,280.7368,280.7368,20482.0
2017-03-15 11:30:00,313.06,313.2,312.98,313.2,12787.0,280.8086,280.9342,280.7368,280.9342,12787.0
2017-03-15 11:35:00,313.24,313.3,313.18,313.27,6143.0,280.97,281.0239,280.9162,280.9969,6143.0
2017-03-15 11:40:00,313.23,313.23,313.15,313.15,5750.0,280.9611,280.9611,280.8893,280.8893,5750.0
2017-03-15 11:45:00,313.16,313.22,312.92,312.95,11485.0,280.8983,280.9521,280.683,280.7099,11485.0
2017-03-15 11:50:00,312.92,313.01,312.88,313.01,5330.0,280.683,280.7637,280.6471,280.7637,5330.0
2017-03-15 11:55:00,312.96,313.05,312.89,313.04,5320.0,280.7189,280.7996,280.6561,280.7906,5320.0
2017-03-15 12:00:00,313.04,313.28,313.03,313.28,6400.0,280.7906,281.0059,280.7817,281.0059,6400.0
2017-03-15 12:05:00,313.3,313.34,313.21,313.27,5003.0,281.0239,281.0597,280.9431,280.9969,5003.0
2017-03-15 12:10:00,313.24,313.25,313.11,313.14,6154.0,280.97,280.979,280.8534,280.8803,6154.0
2017-03-15 12:15:00,313.13,313.25,313.08,313.08,5455.0,280.8714,280.979,280.8265,280.8265,5455.0
2017-03-15 12:20:00,313.23,313.28,313.19,313.28,2390.0,280.9611,281.0059,280.9252,281.0059,2390.0
2017-03-15 12:25:00,313.25,313.25,313.16,313.16,2081.0,280.979,280.979,280.8983,280.8983,2081.0
2017-03-15 12:30:00,313.21,313.23,313.09,313.23,37006.0,280.9431,280.9611,280.8355,280.9611,37006.0
2017-03-15 12:35:00,313.19,313.44,313.19,313.31,23677.0,280.9252,281.1494,280.9252,281.0328,23677.0
2017-03-15 12:40:00,313.32,313.45,313.3,313.42,5541.0,281.0418,281.1584,281.0239,281.1315,5541.0
2017-03-15 12:45:00,313.44,313.46,313.3,313.33,8530.0,281.1494,281.1674,281.0239,281.0508,8530.0
2017-03-15 12:50:00,313.37,313.37,313.21,313.31,9388.0,281.0866,281.0866,280.9431,281.0328,9388.0
2017-03-15 12:55:00,313.27,313.33,313.17,313.21,22390.0,280.9969,281.0508,280.9072,280.9431,22390.0
2017-03-15 13:00:00,313.18,313.35,313.18,313.26,22963.0,280.9162,281.0687,280.9162,280.988,22963.0
2017-03-15 13:05:00,313.22,313.31,313.16,313.28,3703.0,280.9521,281.0328,280.8983,281.0059,3703.0
2017-03-15 13:10:00,313.26,313.26,313.05,313.07,5207.0,280.988,280.988,280.7996,280.8176,5207.0
2017-03-15 13:15:00,313.09,313.09,312.79,312.79,7433.0,280.8355,280.8355,280.5664,280.5664,7433.0
2017-03-15 13:20:00,312.7,312.78,312.69,312.74,3300.0,280.4857,280.5574,280.4767,280.5215,3300.0
2017-03-15 13:25:00,312.72,312.77,312.66,312.77,8487.0,280.5036,280.5485,280.4498,280.5485,8487.0
2017-03-15 13:30:00,312.78,312.85,312.67,312.8,7998.0,280.5574,280.6202,280.4588,280.5754,7998.0
2017-03-15 13:35:00,312.83,312.97,312.82,312.97,3185.0,280.6023,280.7279,280.5933,280.7279,3185.0
2017-03-15 13:40:00,312.97,313.12,312.97,313.12,5474.0,280.7279,280.8624,280.7279,280.8624,5474.0
2017-03-15 13:45:00,313.09,313.12,312.95,312.95,3989.0,280.8355,280.8624,280.7099,280.7099,3989.0
2017-03-15 13:50:00,313.0,313.0,312.96,312.97,1889.0,280.7548,280.7548,280.7189,280.7279,1889.0
2017-03-15 13:55:00,312.92,312.92,312.8,312.87,4508.0,280.683,280.683,280.5754,280.6382,4508.0
2017-03-15 14:00:00,313.07,314.38,313.07,314.27,49956.0,280.8176,281.9926,280.8176,281.8939,49956.0
2017-03-15 14:05:00,314.41,314.64,313.9,313.9,30716.0,282.0195,282.2258,281.562,281.562,30716.0
2017-03-15 14:10:00,314.17,314.38,314.01,314.07,22879.0,281.8042,281.9926,281.6607,281.7145,22879.0
2017-03-15 14:15:00,314.14,314.38,314.03,314.03,37087.0,281.7773,281.9926,281.6787,281.6787,37087.0
2017-03-15 14:20:00,314.13,314.56,314.13,314.52,18362.0,281.7684,282.1541,281.7684,282.1182,18362.0
2017-03-15 14:25:00,314.51,314.67,314.34,314.34,12108.0,282.1092,282.2527,281.9567,281.9567,12108.0
2017-03-15 14:30:00,314.34,314.42,313.94,314.06,7650.0,281.9567,282.0285,281.5979,281.7056,7650.0
2017-03-15 14:35:00,313.99,314.3,313.9,314.29,7442.0,281.6428,281.9208,281.562,281.9119,7442.0
2017-03-15 14:40:00,314.36,314.51,314.24,314.39,4964.0,281.9747,282.1092,281.867,282.0016,4964.0
2017-03-15 14:45:00,314.45,314.91,314.45,314.86,10336.0,282.0554,282.468,282.0554,282.4231,10336.0
2017-03-15 14:50:00,315.0,315.05,314.91,314.96,7399.0,282.5487,282.5936,282.468,282.5128,7399.0
2017-03-15 14:55:00,314.95,314.95,314.5,314.69,14638.0,282.5039,282.5039,282.1002,282.2707,14638.0
2017-03-15 15:00:00,314.8,314.82,314.66,314.7,5225.0,282.3693,282.3873,282.2437,282.2796,5225.0
2017-03-15 15:05:00,314.65,314.9,314.65,314.8,12353.0,282.2348,282.459,282.2348,282.3693,12353.0
2017-03-15 15:10:00,314.77,315.13,314.72,315.13,5583.0,282.3424,282.6653,282.2976,282.6653,5583.0
2017-03-15 15:15:00,315.2,315.25,315.1,315.18,16816.0,282.7281,282.773,282.6384,282.7102,16816.0
2017-03-15 15:20:00,315.09,315.15,315.02,315.13,5234.0,282.6295,282.6833,282.5667,282.6653,5234.0
2017-03-15 15:25:00,315.2,315.33,315.16,315.31,6801.0,282.7281,282.8447,282.6922,282.8268,6801.0
2017-03-15 15:30:00,315.32,315.63,315.29,315.51,8713.0,282.8358,283.1138,282.8088,283.0062,8713.0
2017-03-15 15:35:00,315.55,315.61,315.51,315.51,5431.0,283.0421,283.0959,283.0062,283.0062,5431.0
2017-03-15 15:40:00,315.53,315.53,315.3,315.3,16764.0,283.0241,283.0241,282.8178,282.8178,16764.0
2017-03-15 15:45:00,315.26,315.26,314.63,314.74,29946.0,282.7819,282.7819,282.2168,282.3155,29946.0
2017-03-15 15:50:00,314.74,315.13,314.74,315.13,58565.0,282.3155,282.6653,282.3155,282.6653,58565.0
2017-03-15 15:55:00,315.14,315.17,314.81,314.98,192566.0,282.6743,282.7012,282.3783,282.5308,192566.0
2017-03-16 09:30:00,315.51,315.76,315.3,315.49,39540.0,283.0062,283.2304,282.8178,282.9882,39540.0
2017-03-16 09:35:00,315.49,315.54,315.14,315.43,22187.0,282.9882,283.0331,282.6743,282.9344,22187.0
2017-03-16 09:40:00,315.42,315.57,315.28,315.3,13402.0,282.9255,283.06,282.7999,282.8178,13402.0
2017-03-16 09:45:00,315.27,315.7,315.16,315.68,54174.0,282.7909,283.1766,282.6922,283.1587,54174.0
2017-03-16 09:50:00,315.65,315.85,315.48,315.61,33099.0,283.1318,283.3112,282.9793,283.0959,33099.0
2017-03-16 09:55:00,315.59,315.68,315.33,315.61,30788.0,283.0779,283.1587,282.8447,283.0959,30788.0
2017-03-16 10:00:00,315.65,316.07,315.65,315.91,18913.0,283.1318,283.5085,283.1318,283.365,18913.0
2017-03-16 10:05:00,315.92,316.06,315.83,315.83,22247.0,283.3739,283.4995,283.2932,283.2932,22247.0
2017-03-16 10:10:00,315.82,315.91,315.25,315.41,35970.0,283.2842,283.365,282.773,282.9165,35970.0
2017-03-16 10:15:00,315.38,315.47,314.99,314.99,14675.0,282.8896,282.9703,282.5398,282.5398,14675.0
2017-03-16 10:20:00,315.02,315.11,314.89,315.08,15573.0,282.5667,282.6474,282.4501,282.6205,15573.0
2017-03-16 10:25:00,315.13,315.3,315.05,315.24,7883.0,282.6653,282.8178,282.5936,282.764,7883.0
2017-03-16 10:30:00,315.25,315.44,315.17,315.44,27822.0,282.773,282.9434,282.7012,282.9434,27822.0
2017-03-16 10:35:00,315.44,315.48,315.16,315.16,2921.0,282.9434,282.9793,282.6922,282.6922,2921.0
2017-03-16 10:40:00,315.09,315.21,314.98,315.19,4230.0,282.6295,282.7371,282.5308,282.7191,4230.0
2017-03-16 10:45:00,315.2,315.54,315.17,315.53,1500.0,282.7281,283.0331,282.7012,283.0241,1500.0
2017-03-16 10:50:00,315.57,315.57,315.31,315.32,6814.0,283.06,283.06,282.8268,282.8358,6814.0
2017-03-16 10:55:00,315.25,315.25,315.08,315.22,6800.0,282.773,282.773,282.6205,282.7461,6800.0
2017-03-16 11:00:00,315.2,315.24,314.52,314.65,12448.0,282.7281,282.764,282.1182,282.2348,12448.0
2017-03-16 11:05:00,314.56,314.92,314.52,314.87,8227.0,282.1541,282.477,282.1182,282.4321,8227.0
2017-03-16 11:10:00,314.82,314.9,314.71,314.84,6622.0,282.3873,282.459,282.2886,282.4052,6622.0
2017-03-16 11:15:00,314.83,314.94,314.62,314.68,2921.0,282.3962,282.4949,282.2079,282.2617,2921.0
2017-03-16 11:20:00,314.59,314.77,314.44,314.44,13202.0,282.181,282.3424,282.0464,282.0464,13202.0
2017-03-16 11:25:00,314.37,314.63,314.35,314.41,192633.0,281.9836,282.2168,281.9657,282.0195,192633.0
2017-03-16 11:30:00,314.38,314.55,314.37,314.4,12238.0,281.9926,282.1451,281.9836,282.0105,12238.0
2017-03-16 11:35:00,314.38,314.41,314.2,314.27,10888.0,281.9926,282.0195,281.8311,281.8939,10888.0
2017-03-16 11:40:00,314.29,314.36,314.26,314.31,3358.0,281.9119,281.9747,281.885,281.9298,3358.0
2017-03-16 11:45:00,314.38,314.6,314.34,314.49,9836.0,281.9926,282.1899,281.9567,282.0913,9836.0
2017-03-16 11:50:00,314.54,314.7,314.48,314.62,1080.0,282.1361,282.2796,282.0823,282.2079,1080.0
2017-03-16 11:55:00,314.63,314.84,314.61,314.84,2450.0,282.2168,282.4052,282.1989,282.4052,2450.0
2017-03-16 12:00:00,314.79,314.86,314.69,314.71,1100.0,282.3604,282.4231,282.2707,282.2886,1100.0
2017-03-16 12:05:00,314.73,314.77,314.68,314.7,1400.0,282.3065,282.3424,282.2617,282.2796,1400.0
2017-03-16 12:10:00,314.75,314.81,314.72,314.75,1991.0,282.3245,282.3783,282.2976,282.3245,1991.0
2017-03-16 12:15:00,314.73,314.87,314.72,314.87,15631.0,282.3065,282.4321,282.2976,282.4321,15631.0
2017-03-16 12:20:00,314.85,314.92,314.74,314.92,2888.0,282.4142,282.477,282.3155,282.477,2888.0
2017-03-16 12:25:00,315.0,315.06,314.94,315.0,900.0,282.5487,282.6025,282.4949,282.5487,900.0
2017-03-16 12:30:00,315.01,315.03,314.92,314.92,5900.0,282.5577,282.5756,282.477,282.477,5900.0
2017-03-16 12:35:00,315.07,315.07,314.87,314.94,112842.0,282.6115,282.6115,282.4321,282.4949,112842.0
2017-03-16 12:40:00,314.94,315.13,314.91,315.13,11369.0,282.4949,282.6653,282.468,282.6653,11369.0
2017-03-16 12:45:00,315.12,315.23,315.08,315.08,5825.0,282.6564,282.755,282.6205,282.6205,5825.0
2017-03-16 12:50:00,315.06,315.18,315.06,315.16,1550.0,282.6025,282.7102,282.6025,282.6922,1550.0
2017-03-16 12:55:00,315.11,315.15,315.05,315.1,5961.0,282.6474,282.6833,282.5936,282.6384,5961.0
2017-03-16 13:00:00,315.08,315.1,315.02,315.04,7506.0,282.6205,282.6384,282.5667,282.5846,7506.0
2017-03-16 13:05:00,315.02,315.09,314.86,314.87,5894.0,282.5667,282.6295,282.4231,282.4321,5894.0
2017-03-16 13:10:00,314.83,314.92,314.79,314.92,6120.0,282.3962,282.477,282.3604,282.477,6120.0
2017-03-16 13:15:00,314.92,314.92,314.72,314.8,19299.0,282.477,282.477,282.2976,282.3693,19299.0
2017-03-16 13:20:00,314.79,314.8,314.74,314.74,1750.0,282.3604,282.3693,282.3155,282.3155,1750.0
2017-03-16 13:25:00,314.72,314.82,314.72,314.75,2670.0,282.2976,282.3873,282.2976,282.3245,2670.0
2017-03-16 13:30:00,314.74,314.96,314.73,314.88,8771.0,282.3155,282.5128,282.3065,282.4411,8771.0
2017-03-16 13:35:00,314.88,314.94,314.81,314.89,6574.0,282.4411,282.4949,282.3783,282.4501,6574.0
2017-03-16 13:40:00,314.89,315.09,314.82,315.03,4746.0,282.4501,282.6295,282.3873,282.5756,4746.0
2017-03-16 13:45:00,315.05,315.17,315.04,315.17,5397.0,282.5936,282.7012,282.5846,282.7012,5397.0
2017-03-16 13:50:00,315.2,315.31,315.15,315.3,2912.0,282.7281,282.8268,282.6833,282.8178,2912.0
2017-03-16 13:55:00,315.25,315.34,315.03,315.03,8987.0,282.773,282.8537,282.5756,282.5756,8987.0
2017-03-16 14:00:00,315.06,315.18,315.02,315.13,8100.0,282.6025,282.7102,282.5667,282.6653,8100.0
2017-03-16 14:05:00,315.11,315.17,315.06,315.12,8429.0,282.6474,282.7012,282.6025,282.6564,8429.0
2017-03-16 14:10:00,315.13,315.21,315.09,315.14,11953.0,282.6653,282.7371,282.6295,282.6743,11953.0
2017-03-16 14:15:00,315.16,315.18,315.01,315.1,5635.0,282.6922,282.7102,282.5577,282.6384,5635.0
2017-03-16 14:20:00,315.13,315.14,314.98,315.03,5104.0,282.6653,282.6743,282.5308,282.5756,5104.0
2017-03-16 14:25:00,315.03,315.08,314.99,315.04,6716.0,282.5756,282.6205,282.5398,282.5846,6716.0
2017-03-16 14:30:00,315.08,315.15,315.06,315.15,3408.0,282.6205,282.6833,282.6025,282.6833,3408.0
2017-03-16 14:35:00,315.15,315.16,315.05,315.05,6363.0,282.6833,282.6922,282.5936,282.5936,6363.0
2017-03-16 14:40:00,315.04,315.05,314.75,314.77,7841.0,282.5846,282.5936,282.3245,282.3424,7841.0
2017-03-16 14:45:00,314.75,314.75,314.5,314.64,8500.0,282.3245,282.3245,282.1002,282.2258,8500.0
2017-03-16 14:50:00,314.64,314.64,314.46,314.53,9657.0,282.2258,282.2258,282.0644,282.1271,9657.0
2017-03-16 14:55:00,314.56,314.68,314.49,314.49,7645.0,282.1541,282.2617,282.0913,282.0913,7645.0
2017-03-16 15:00:00,314.51,314.55,314.25,314.38,9405.0,282.1092,282.1451,281.876,281.9926,9405.0
2017-03-16 15:05:00,314.38,314.45,314.35,314.43,7288.0,281.9926,282.0554,281.9657,282.0374,7288.0
2017-03-16 15:10:00,314.45,314.63,314.41,314.53,6023.0,282.0554,282.2168,282.0195,282.1271,6023.0
2017-03-16 15:15:00,314.59,314.68,314.56,314.62,8063.0,282.181,282.2617,282.1541,282.2079,8063.0
2017-03-16 15:20:00,314.61,314.81,314.6,314.73,12938.0,282.1989,282.3783,282.1899,282.3065,12938.0
2017-03-16 15:25:00,314.76,314.76,314.55,314.64,15458.0,282.3334,282.3334,282.1451,282.2258,15458.0
2017-03-16 15:30:00,314.6,314.6,314.46,314.57,5300.0,282.1899,282.1899,282.0644,282.163,5300.0
2017-03-16 15:35:00,314.56,314.72,314.56,314.66,6809.0,282.1541,282.2976,282.1541,282.2437,6809.0
2017-03-16 15:40:00,314.66,314.73,314.6,314.67,25872.0,282.2437,282.3065,282.1899,282.2527,25872.0
2017-03-16 15:45:00,314.69,314.7,314.58,314.58,19308.0,282.2707,282.2796,282.172,282.172,19308.0
2017-03-16 15:50:00,314.6,314.71,314.51,314.63,24140.0,282.1899,282.2886,282.1092,282.2168,24140.0
2017-03-16 15:55:00,314.63,314.77,314.56,314.77,72732.0,282.2168,282.3424,282.1541,282.3424,72732.0
2017-03-17 09:30:00,314.56,314.69,314.01,314.01,15766.0,282.8931,283.01,282.3984,282.3984,15766.0
2017-03-17 09:35:00,314.08,314.27,313.94,314.06,14056.0,282.4614,282.6323,282.3355,282.4434,14056.0
2017-03-17 09:40:00,314.14,314.16,313.66,314.05,7083.0,282.5153,282.5333,282.0837,282.4344,7083.0
2017-03-17 09:45:00,314.12,314.19,313.81,314.16,4364.0,282.4974,282.5603,282.2186,282.5333,4364.0
2017-03-17 09:50:00,314.27,314.34,314.11,314.11,12946.0,282.6323,282.6952,282.4884,282.4884,12946.0
2017-03-17 09:55:00,314.09,314.18,314.0,314.15,17411.0,282.4704,282.5513,282.3894,282.5243,17411.0
2017-03-17 10:00:00,314.19,314.23,314.05,314.14,15440.0,282.5603,282.5963,282.4344,282.5153,15440.0
2017-03-17 10:05:00,314.18,314.34,314.06,314.34,11116.0,282.5513,282.6952,282.4434,282.6952,11116.0
2017-03-17 10:10:00,314.37,314.45,314.11,314.12,9794.0,282.7222,282.7941,282.4884,282.4974,9794.0
2017-03-17 10:15:00,314.09,314.3,314.03,314.23,5349.0,282.4704,282.6592,282.4164,282.5963,5349.0
2017-03-17 10:20:00,314.23,314.26,313.96,314.01,7639.0,282.5963,282.6233,282.3535,282.3984,7639.0
2017-03-17 10:25:00,314.05,314.29,314.03,314.29,5000.0,282.4344,282.6502,282.4164,282.6502,5000.0
2017-03-17 10:30:00,314.27,314.33,314.1,314.19,12157.0,282.6323,282.6862,282.4794,282.5603,12157.0
2017-03-17 10:35:00,314.17,314.19,313.94,314.17,5951.0,282.5423,282.5603,282.3355,282.5423,5951.0
2017-03-17 10:40:00,314.19,314.22,313.79,313.83,3300.0,282.5603,282.5873,282.2006,282.2366,3300.0
2017-03-17 10:45:00,313.77,313.93,313.77,313.9,2844.0,282.1826,282.3265,282.1826,282.2995,2844.0
2017-03-17 10:50:00,313.77,313.86,313.6,313.6,8105.0,282.1826,282.2635,282.0297,282.0297,8105.0
2017-03-17 10:55:00,313.63,313.83,313.63,313.79,3622.0,282.0567,282.2366,282.0567,282.2006,3622.0
2017-03-17 11:00:00,313.75,313.75,313.39,313.48,11633.0,282.1646,282.1646,281.8408,281.9218,11633.0
2017-03-17 11:05:00,313.42,313.65,313.42,313.6,3229.0,281.8678,282.0747,281.8678,282.0297,3229.0
2017-03-17 11:10:00,313.51,313.7,313.5,313.63,9614.0,281.9488,282.1196,281.9398,282.0567,9614.0
2017-03-17 11:15:00,313.6,313.74,313.58,313.6,6651.0,282.0297,282.1556,282.0117,282.0297,6651.0
2017-03-17 11:20:00,313.6,313.78,313.58,313.58,4305.0,282.0297,282.1916,282.0117,282.0117,4305.0
2017-03-17 11:25:00,313.64,313.78,313.61,313.76,2715.0,282.0657,282.1916,282.0387,282.1736,2715.0
2017-03-17 11:30:00,313.79,313.82,313.62,313.63,9595.0,282.2006,282.2276,282.0477,282.0567,9595.0
2017-03-17 11:35:00,313.56,313.61,313.43,313.57,6395.0,281.9937,282.0387,281.8768,282.0027,6395.0
2017-03-17 11:40:00,313.56,313.8,313.55,313.76,7059.0,281.9937,282.2096,281.9847,282.1736,7059.0
2017-03-17 11:45:00,313.78,313.84,313.69,313.69,4013.0,282.1916,282.2455,282.1106,282.1106,4013.0
2017-03-17 11:50:00,313.69,313.88,313.69,313.86,2668.0,282.1106,282.2815,282.1106,282.2635,2668.0
2017-03-17 11:55:00,313.85,314.0,313.84,314.0,2938.0,282.2545,282.3894,282.2455,282.3894,2938.0
2017-03-17 12:00:00,314.01,314.05,314.01,314.05,1007.0,282.3984,282.4344,282.3984,282.4344,1007.0
2017-03-17 12:05:00,314.07,314.17,314.07,314.17,1400.0,282.4524,282.5423,282.4524,282.5423,1400.0
2017-03-17 12:10:00,314.15,314.15,314.02,314.14,3200.0,282.5243,282.5243,282.4074,282.5153,3200.0
2017-03-17 12:15:00,314.15,314.2,314.15,314.17,740.0,282.5243,282.5693,282.5243,282.5423,740.0
2017-03-17 12:20:00,314.19,314.28,314.16,314.16,3200.0,282.5603,282.6413,282.5333,282.5333,3200.0
2017-03-17 12:25:00,314.17,314.22,314.17,314.22,200.0,282.5423,282.5873,282.5423,282.5873,200.0
2017-03-17 12:30:00,314.18,314.39,314.17,314.31,5899.0,282.5513,282.7402,282.5423,282.6682,5899.0
2017-03-17 12:35:00,314.35,314.35,314.35,314.35,300.0,282.7042,282.7042,282.7042,282.7042,300.0
2017-03-17 12:40:00,314.4,314.44,314.36,314.43,11392.0,282.7492,282.7851,282.7132,282.7762,11392.0
2017-03-17 12:45:00,314.48,314.51,314.43,314.45,943.0,282.8211,282.8481,282.7762,282.7941,943.0
2017-03-17 12:50:00,314.45,314.48,314.42,314.47,710.0,282.7941,282.8211,282.7672,282.8121,710.0
2017-03-17 12:55:00,314.45,314.45,314.38,314.43,4725.0,282.7941,282.7941,282.7312,282.7762,4725.0
2017-03-17 13:00:00,314.51,314.55,314.47,314.5,4506.0,282.8481,282.8841,282.8121,282.8391,4506.0
2017-03-17 13:05:00,314.51,314.53,314.46,314.47,2397.0,282.8481,282.8661,282.8031,282.8121,2397.0
2017-03-17 13:10:00,314.5,314.57,314.5,314.54,1437.0,282.8391,282.9021,282.8391,282.8751,1437.0
2017-03-17 13:15:00,314.61,314.61,314.61,314.61,300.0,282.938,282.938,282.938,282.938,300.0
2017-03-17 13:20:00,314.6,314.63,314.52,314.53,2250.0,282.929,282.956,282.8571,282.8661,2250.0
2017-03-17 13:25:00,314.55,314.55,314.43,314.45,9271.0,282.8841,282.8841,282.7762,282.7941,9271.0
2017-03-17 13:30:00,314.46,314.46,314.38,314.46,8250.0,282.8031,282.8031,282.7312,282.8031,8250.0
2017-03-17 13:35:00,314.48,314.6,314.48,314.54,6692.0,282.8211,282.929,282.8211,282.8751,6692.0
2017-03-17 13:40:00,314.47,314.49,314.46,314.46,600.0,282.8121,282.8301,282.8031,282.8031,600.0
2017-03-17 13:45:00,314.35,314.37,314.35,314.37,733.0,282.7042,282.7222,282.7042,282.7222,733.0
2017-03-17 13:50:00,314.44,314.44,314.4,314.43,3310.0,282.7851,282.7851,282.7492,282.7762,3310.0
2017-03-17 13:55:00,314.4,314.45,314.4,314.44,633.0,282.7492,282.7941,282.7492,282.7851,633.0
2017-03-17 14:00:00,314.49,314.61,314.49,314.54,3107.0,282.8301,282.938,282.8301,282.8751,3107.0
2017-03-17 14:05:00,314.61,314.64,314.57,314.61,3355.0,282.938,282.965,282.9021,282.938,3355.0
2017-03-17 14:10:00,314.61,314.8,314.61,314.8,6840.0,282.938,283.1089,282.938,283.1089,6840.0
2017-03-17 14:15:00,314.77,314.84,314.69,314.84,3500.0,283.0819,283.1449,283.01,283.1449,3500.0
2017-03-17 14:20:00,314.84,314.88,314.79,314.79,2561.0,283.1449,283.1809,283.0999,283.0999,2561.0
2017-03-17 14:25:00,314.82,314.82,314.72,314.72,817.0,283.1269,283.1269,283.037,283.037,817.0
2017-03-17 14:30:00,314.82,314.82,314.71,314.71,1135.0,283.1269,283.1269,283.028,283.028,1135.0
2017-03-17 14:35:00,314.72,314.77,314.68,314.68,885.0,283.037,283.0819,283.001,283.001,885.0
2017-03-17 14:40:00,314.72,314.84,314.72,314.8,4107.0,283.037,283.1449,283.037,283.1089,4107.0
2017-03-17 14:45:00,314.77,314.77,314.72,314.77,850.0,283.0819,283.0819,283.037,283.0819,850.0
2017-03-17 14:50:00,314.72,314.72,314.57,314.63,2000.0,283.037,283.037,282.9021,282.956,2000.0
2017-03-17 14:55:00,314.64,314.67,314.63,314.65,3552.0,282.965,282.992,282.956,282.974,3552.0
2017-03-17 15:00:00,314.67,314.78,314.67,314.76,1208.0,282.992,283.0909,282.992,283.0729,1208.0
2017-03-17 15:05:00,314.79,314.8,314.73,314.74,2601.0,283.0999,283.1089,283.046,283.0549,2601.0
2017-03-17 15:10:00,314.74,314.74,314.51,314.52,5383.0,283.0549,283.0549,282.8481,282.8571,5383.0
2017-03-17 15:15:00,314.53,314.57,314.49,314.51,1913.0,282.8661,282.9021,282.8301,282.8481,1913.0
2017-03-17 15:20:00,314.53,314.56,314.47,314.56,3700.0,282.8661,282.8931,282.8121,282.8931,3700.0
2017-03-17 15:25:00,314.54,314.54,314.42,314.49,1589.0,282.8751,282.8751,282.7672,282.8301,1589.0
2017-03-17 15:30:00,314.49,314.52,314.25,314.29,39018.0,282.8301,282.8571,282.6143,282.6502,39018.0
2017-03-17 15:35:00,314.31,314.46,314.13,314.42,35620.0,282.6682,282.8031,282.5064,282.7672,35620.0
2017-03-17 15:40:00,314.49,314.6,314.4,314.5,33233.0,282.8301,282.929,282.7492,282.8391,33233.0
2017-03-17 15:45:00,314.53,314.72,314.46,314.66,40648.0,282.8661,283.037,282.8031,282.983,40648.0
2017-03-17 15:50:00,314.72,314.93,314.59,314.6,81888.0,283.037,283.2258,282.92,282.929,81888.0
2017-03-17 15:55:00,314.6,314.73,314.18,314.18,206872.0,282.929,283.046,282.5513,282.5513,206872.0
2017-03-20 09:30:00,313.93,314.35,313.03,313.34,33649.0,282.3265,282.7042,281.5171,281.7959,33649.0
2017-03-20 09:35:00,313.31,313.31,312.82,312.93,19676.0,281.7689,281.7689,281.3282,281.4272,19676.0
2017-03-20 09:40:00,313.03,313.19,312.85,313.01,30560.0,281.5171,281.661,281.3552,281.4991,30560.0
2017-03-20 09:45:00,313.05,313.05,312.59,312.91,4770.0,281.5351,281.5351,281.1214,281.4092,4770.0
2017-03-20 09:50:00,312.86,313.01,312.54,312.63,7636.0,281.3642,281.4991,281.0764,281.1574,7636.0
2017-03-20 09:55:00,312.68,312.99,312.68,312.87,3862.0,281.2023,281.4811,281.2023,281.3732,3862.0
2017-03-20 10:00:00,312.76,313.03,312.66,312.77,7303.0,281.2743,281.5171,281.1843,281.2833,7303.0
2017-03-20 10:05:00,312.82,312.99,312.71,312.99,10313.0,281.3282,281.4811,281.2293,281.4811,10313.0
2017-03-20 10:10:00,313.03,313.39,313.01,313.37,7952.0,281.5171,281.8408,281.4991,281.8229,7952.0
2017-03-20 10:15:00,313.39,313.8,313.34,313.76,11846.0,281.8408,282.2096,281.7959,282.1736,11846.0
2017-03-20 10:20:00,313.72,313.73,313.54,313.56,9932.0,282.1376,282.1466,281.9757,281.9937,9932.0
2017-03-20 10:25:00,313.61,313.68,313.56,313.56,13760.0,282.0387,282.1017,281.9937,281.9937,13760.0
2017-03-20 10:30:00,313.54,313.55,313.07,313.07,7500.0,281.9757,281.9847,281.5531,281.5531,7500.0
2017-03-20 10:35:00,312.97,313.13,312.92,313.1,2902.0,281.4631,281.607,281.4182,281.58,2902.0
2017-03-20 10:40:00,313.13,313.25,313.07,313.25,4067.0,281.607,281.7149,281.5531,281.7149,4067.0
2017-03-20 10:45:00,313.3,313.44,313.25,313.32,9117.0,281.7599,281.8858,281.7149,281.7779,9117.0
2017-03-20 10:50:00,313.35,313.55,313.21,313.21,15971.0,281.8049,281.9847,281.679,281.679,15971.0
2017-03-20 10:55:00,313.16,313.28,313.07,313.27,1996.0,281.634,281.7419,281.5531,281.7329,1996.0
2017-03-20 11:00:00,313.27,313.32,313.13,313.13,3110.0,281.7329,281.7779,281.607,281.607,3110.0
2017-03-20 11:05:00,313.08,313.21,313.07,313.13,3129.0,281.5621,281.679,281.5531,281.607,3129.0
2017-03-20 11:10:00,313.17,313.2,312.95,312.95,11508.0,281.643,281.67,281.4451,281.4451,11508.0
2017-03-20 11:15:00,312.99,313.14,312.99,313.06,1654.0,281.4811,281.616,281.4811,281.5441,1654.0
2017-03-20 11:20:00,313.06,313.06,312.91,312.92,4462.0,281.5441,281.5441,281.4092,281.4182,4462.0
2017-03-20 11:25:00,312.9,312.95,312.85,312.92,2690.0,281.4002,281.4451,281.3552,281.4182,2690.0
2017-03-20 11:30:00,312.88,312.89,312.77,312.78,4600.0,281.3822,281.3912,281.2833,281.2923,4600.0
2017-03-20 11:35:00,312.8,312.95,312.77,312.84,42184.0,281.3102,281.4451,281.2833,281.3462,42184.0
2017-03-20 11:40:00,312.84,312.87,312.75,312.83,3248.0,281.3462,281.3732,281.2653,281.3372,3248.0
2017-03-20 11:45:00,312.91,312.98,312.84,312.98,5577.0,281.4092,281.4721,281.3462,281.4721,5577.0
2017-03-20 11:50:00,312.97,313.24,312.97,313.22,3776.0,281.4631,281.706,281.4631,281.688,3776.0
2017-03-20 11:55:00,313.21,313.29,313.15,313.29,5500.0,281.679,281.7509,281.625,281.7509,5500.0
2017-03-20 12:00:00,313.3,313.3,313.09,313.14,3263.0,281.7599,281.7599,281.5711,281.616,3263.0
2017-03-20 12:05:00,313.12,313.22,313.11,313.15,9576.0,281.598,281.688,281.589,281.625,9576.0
2017-03-20 12:10:00,313.13,313.28,313.13,313.2,1854.0,281.607,281.7419,281.607,281.67,1854.0
2017-03-20 12:15:00,313.11,313.11,312.98,313.04,18076.0,281.589,281.589,281.4721,281.5261,18076.0
2017-03-20 12:20:00,313.04,313.32,313.01,313.31,5687.0,281.5261,281.7779,281.4991,281.7689,5687.0
2017-03-20 12:25:00,313.35,313.39,313.27,313.27,1400.0,281.8049,281.8408,281.7329,281.7329,1400.0
2017-03-20 12:30:00,313.28,313.32,313.28,313.32,1100.0,281.7419,281.7779,281.7419,281.7779,1100.0
2017-03-20 12:35:00,313.33,313.33,313.24,313.28,5612.0,281.7869,281.7869,281.706,281.7419,5612.0
2017-03-20 12:40:00,313.24,313.29,313.23,313.29,1659.0,281.706,281.7509,281.697,281.7509,1659.0
2017-03-20 12:45:00,313.37,313.47,313.25,313.28,3308.0,281.8229,281.9128,281.7149,281.7419,3308.0
2017-03-20 12:50:00,313.33,313.37,313.3,313.37,1303.0,281.7869,281.8229,281.7599,281.8229,1303.0
2017-03-20 12:55:00,313.28,313.32,313.27,313.32,800.0,281.7419,281.7779,281.7329,281.7779,800.0
2017-03-20 13:00:00,313.29,313.35,313.28,313.32,1206.0,281.7509,281.8049,281.7419,281.7779,1206.0
2017-03-20 13:05:00,313.25,313.27,313.17,313.22,1600.0,281.7149,281.7329,281.643,281.688,1600.0
2017-03-20 13:10:00,313.2,313.26,313.2,313.26,900.0,281.67,281.7239,281.67,281.7239,900.0
2017-03-20 13:15:00,313.24,313.3,313.24,313.27,950.0,281.706,281.7599,281.706,281.7329,950.0
2017-03-20 13:20:00,313.23,313.3,313.2,313.21,9680.0,281.697,281.7599,281.67,281.679,9680.0
2017-03-20 13:25:00,313.2,313.21,313.15,313.21,2050.0,281.67,281.679,281.625,281.679,2050.0
2017-03-20 13:30:00,313.19,313.23,313.16,313.22,2034.0,281.661,281.697,281.634,281.688,2034.0
2017-03-20 13:35:00,313.19,313.2,312.79,312.8,9951.0,281.661,281.67,281.3013,281.3102,9951.0
2017-03-20 13:40:00,312.75,312.75,312.23,312.3,24672.0,281.2653,281.2653,280.7976,280.8606,24672.0
2017-03-20 13:45:00,312.27,312.52,312.27,312.46,3863.0,280.8336,281.0584,280.8336,281.0045,3863.0
2017-03-20 13:50:00,312.41,312.52,312.39,312.44,1330.0,280.9595,281.0584,280.9415,280.9865,1330.0
2017-03-20 13:55:00,312.5,312.6,312.5,312.56,3780.0,281.0404,281.1304,281.0404,281.0944,3780.0
2017-03-20 14:00:00,312.61,312.62,312.55,312.56,3611.0,281.1394,281.1484,281.0854,281.0944,3611.0
2017-03-20 14:05:00,312.56,312.74,312.56,312.74,2250.0,281.0944,281.2563,281.0944,281.2563,2250.0
2017-03-20 14:10:00,312.77,312.83,312.72,312.77,2053.0,281.2833,281.3372,281.2383,281.2833,2053.0
2017-03-20 14:15:00,312.82,312.82,312.75,312.77,1712.0,281.3282,281.3282,281.2653,281.2833,1712.0
2017-03-20 14:20:00,312.78,312.79,312.68,312.76,3319.0,281.2923,281.3013,281.2023,281.2743,3319.0
2017-03-20 14:25:00,312.75,312.84,312.74,312.82,2388.0,281.2653,281.3462,281.2563,281.3282,2388.0
2017-03-20 14:30:00,312.8,312.83,312.77,312.77,1084.0,281.3102,281.3372,281.2833,281.2833,1084.0
2017-03-20 14:35:00,312.74,312.74,312.38,312.48,7786.0,281.2563,281.2563,280.9325,281.0225,7786.0
2017-03-20 14:40:00,312.57,312.62,312.53,312.55,7655.0,281.1034,281.1484,281.0674,281.0854,7655.0
2017-03-20 14:45:00,312.49,312.49,312.28,312.28,4647.0,281.0315,281.0315,280.8426,280.8426,4647.0
2017-03-20 14:50:00,312.24,312.49,312.24,312.44,7199.0,280.8066,281.0315,280.8066,280.9865,7199.0
2017-03-20 14:55:00,312.42,312.59,312.42,312.55,12787.0,280.9685,281.1214,280.9685,281.0854,12787.0
2017-03-20 15:00:00,312.53,312.54,312.45,312.48,4100.0,281.0674,281.0764,280.9955,281.0225,4100.0
2017-03-20 15:05:00,312.48,312.66,312.48,312.63,6750.0,281.0225,281.1843,281.0225,281.1574,6750.0
2017-03-20 15:10:00,312.64,312.82,312.64,312.82,7654.0,281.1664,281.3282,281.1664,281.3282,7654.0
2017-03-20 15:15:00,312.82,313.08,312.82,313.02,5906.0,281.3282,281.5621,281.3282,281.5081,5906.0
2017-03-20 15:20:00,313.04,313.09,312.99,313.04,3432.0,281.5261,281.5711,281.4811,281.5261,3432.0
2017-03-20 15:25:00,313.02,313.11,312.96,313.07,6350.0,281.5081,281.589,281.4541,281.5531,6350.0
2017-03-20 15:30:00,313.08,313.19,313.08,313.13,4263.0,281.5621,281.661,281.5621,281.607,4263.0
2017-03-20 15:35:00,313.18,313.25,313.18,313.19,4200.0,281.652,281.7149,281.652,281.661,4200.0
2017-03-20 15:40:00,313.21,313.21,313.12,313.19,4699.0,281.679,281.679,281.598,281.661,4699.0
2017-03-20 15:45:00,313.15,313.19,312.99,313.02,37903.0,281.625,281.661,281.4811,281.5081,37903.0
2017-03-20 15:50:00,313.08,313.13,312.86,312.86,6329.0,281.5621,281.607,281.3642,281.3642,6329.0
2017-03-20 15:55:00,312.88,312.95,312.71,312.84,29348.0,281.3822,281.4451,281.2293,281.3462,29348.0
2017-03-21 09:30:00,314.31,314.31,313.52,313.79,19397.0,282.6682,282.6682,281.9578,282.2006,19397.0
2017-03-21 09:35:00,313.86,313.86,313.29,313.29,20789.0,282.2635,282.2635,281.7509,281.7509,20789.0
2017-03-21 09:40:00,313.38,313.38,312.88,313.05,17881.0,281.8319,281.8319,281.3822,281.5351,17881.0
2017-03-21 09:45:00,313.02,313.02,312.56,312.69,7649.0,281.5081,281.5081,281.0944,281.2113,7649.0
2017-03-21 09:50:00,312.52,312.62,312.38,312.44,5382.0,281.0584,281.1484,280.9325,280.9865,5382.0
2017-03-21 09:55:00,312.38,312.51,312.17,312.17,14818.0,280.9325,281.0494,280.7437,280.7437,14818.0
2017-03-21 10:00:00,312.19,312.19,311.48,311.74,35709.0,280.7617,280.7617,280.1231,280.357,35709.0
2017-03-21 10:05:00,311.71,311.71,311.39,311.45,19730.0,280.33,280.33,280.0422,280.0962,19730.0
2017-03-21 10:10:00,311.43,311.53,310.96,311.06,21544.0,280.0782,280.1681,279.6555,279.7454,21544.0
2017-03-21 10:15:00,311.03,311.14,310.86,311.11,21985.0,279.7184,279.8174,279.5655,279.7904,21985.0
2017-03-21 10:20:00,311.06,311.11,310.6,310.6,40973.0,279.7454,279.7904,279.3317,279.3317,40973.0
2017-03-21 10:25:00,310.63,310.71,310.0,310.06,58795.0,279.3587,279.4306,278.7921,278.8461,58795.0
2017-03-21 10:30:00,310.07,310.18,309.89,310.15,20063.0,278.8551,278.954,278.6932,278.927,20063.0
2017-03-21 10:35:00,310.13,310.29,310.04,310.26,11207.0,278.909,279.0529,278.8281,279.0259,11207.0
2017-03-21 10:40:00,310.22,310.3,310.1,310.1,4531.0,278.99,279.0619,278.8821,278.8821,4531.0
2017-03-21 10:45:00,310.07,310.15,309.78,309.95,14509.0,278.8551,278.927,278.5943,278.7472,14509.0
2017-03-21 10:50:00,309.73,309.87,309.17,309.26,24427.0,278.5493,278.6752,278.0457,278.1266,24427.0
2017-03-21 10:55:00,309.3,309.3,308.8,308.94,20854.0,278.1626,278.1626,277.7129,277.8388,20854.0
2017-03-21 11:00:00,308.96,309.01,308.76,308.79,20547.0,277.8568,277.9018,277.677,277.7039,20547.0
2017-03-21 11:05:00,308.71,308.81,308.32,308.54,16156.0,277.632,277.7219,277.2812,277.4791,16156.0
2017-03-21 11:10:00,308.58,308.66,308.17,308.32,14613.0,277.5151,277.587,277.1464,277.2812,14613.0
2017-03-21 11:15:00,308.09,308.2,307.17,307.31,33895.0,277.0744,277.1733,276.247,276.3729,33895.0
2017-03-21 11:20:00,307.2,307.83,307.1,307.83,33502.0,276.274,276.8406,276.1841,276.8406,33502.0
2017-03-21 11:25:00,307.8,307.98,307.58,307.87,33827.0,276.8136,276.9755,276.6157,276.8766,33827.0
2017-03-21 11:30:00,307.83,307.93,307.13,307.22,24880.0,276.8406,276.9305,276.211,276.292,24880.0
2017-03-21 11:35:00,307.21,307.46,306.95,307.3,20571.0,276.283,276.5078,276.0492,276.3639,20571.0
2017-03-21 11:40:00,307.23,307.54,307.1,307.49,12344.0,276.301,276.5798,276.1841,276.5348,12344.0
2017-03-21 11:45:00,307.54,307.89,307.45,307.88,7632.0,276.5798,276.8945,276.4988,276.8855,7632.0
2017-03-21 11:50:00,307.89,308.04,307.67,307.96,12727.0,276.8945,277.0294,276.6967,276.9575,12727.0
2017-03-21 11:55:00,307.96,308.3,307.95,308.29,20363.0,276.9575,277.2633,276.9485,277.2543,20363.0
2017-03-21 12:00:00,308.38,308.42,308.11,308.37,41116.0,277.3352,277.3712,277.0924,277.3262,41116.0
2017-03-21 12:05:00,308.44,308.8,308.34,308.67,42262.0,277.3892,277.7129,277.2992,277.596,42262.0
2017-03-21 12:10:00,308.64,308.65,308.34,308.4,8751.0,277.569,277.578,277.2992,277.3532,8751.0
2017-03-21 12:15:00,308.26,308.32,308.05,308.14,3168.0,277.2273,277.2812,277.0384,277.1194,3168.0
2017-03-21 12:20:00,308.11,308.2,307.75,307.84,8270.0,277.0924,277.1733,276.7686,276.8496,8270.0
2017-03-21 12:25:00,307.86,308.03,307.68,307.98,5250.0,276.8676,277.0204,276.7057,276.9755,5250.0
2017-03-21 12:30:00,307.97,308.22,307.93,307.93,2558.0,276.9665,277.1913,276.9305,276.9305,2558.0
2017-03-21 12:35:00,307.95,307.96,307.82,307.94,1765.0,276.9485,276.9575,276.8316,276.9395,1765.0
2017-03-21 12:40:00,307.95,307.98,307.87,307.97,1300.0,276.9485,276.9755,276.8766,276.9665,1300.0
2017-03-21 12:45:00,307.83,307.83,307.48,307.52,4487.0,276.8406,276.8406,276.5258,276.5618,4487.0
2017-03-21 12:50:00,307.48,307.62,307.33,307.54,3029.0,276.5258,276.6517,276.3909,276.5798,3029.0
2017-03-21 12:55:00,307.63,307.89,307.6,307.69,25265.0,276.6607,276.8945,276.6337,276.7147,25265.0
2017-03-21 13:00:00,307.73,307.8,307.64,307.8,2600.0,276.7506,276.8136,276.6697,276.8136,2600.0
2017-03-21 13:05:00,307.82,307.84,307.6,307.64,4442.0,276.8316,276.8496,276.6337,276.6697,4442.0
2017-03-21 13:10:00,307.68,307.86,307.37,307.37,15771.0,276.7057,276.8676,276.4269,276.4269,15771.0
2017-03-21 13:15:00,307.52,307.7,307.47,307.7,7841.0,276.5618,276.7237,276.5168,276.7237,7841.0
2017-03-21 13:20:00,307.55,307.72,307.27,307.41,5924.0,276.5888,276.7417,276.337,276.4629,5924.0
2017-03-21 13:25:00,307.51,307.81,307.41,307.75,7168.0,276.5528,276.8226,276.4629,276.7686,7168.0
2017-03-21 13:30:00,307.81,308.0,307.76,307.76,2600.0,276.8226,276.9935,276.7776,276.7776,2600.0
2017-03-21 13:35:00,307.76,307.77,307.53,307.58,6037.0,276.7776,276.7866,276.5708,276.6157,6037.0
2017-03-21 13:40:00,307.7,307.7,307.36,307.41,11968.0,276.7237,276.7237,276.4179,276.4629,11968.0
2017-03-21 13:45:00,307.43,307.57,307.26,307.37,28121.0,276.4808,276.6068,276.328,276.4269,28121.0
2017-03-21 13:50:00,307.31,307.35,307.01,307.08,5062.0,276.3729,276.4089,276.1031,276.1661,5062.0
2017-03-21 13:55:00,307.11,307.18,306.92,306.98,4870.0,276.1931,276.256,276.0222,276.0761,4870.0
2017-03-21 14:00:00,306.98,307.25,306.88,306.88,9438.0,276.0761,276.319,275.9862,275.9862,9438.0
2017-03-21 14:05:00,306.87,307.52,306.87,307.52,3888.0,275.9772,276.5618,275.9772,276.5618,3888.0
2017-03-21 14:10:00,307.47,307.52,307.23,307.51,3130.0,276.5168,276.5618,276.301,276.5528,3130.0
2017-03-21 14:15:00,307.42,307.75,307.38,307.73,5998.0,276.4719,276.7686,276.4359,276.7506,5998.0
2017-03-21 14:20:00,307.58,307.67,307.52,307.58,2367.0,276.6157,276.6967,276.5618,276.6157,2367.0
2017-03-21 14:25:00,307.53,307.62,307.43,307.57,1991.0,276.5708,276.6517,276.4808,276.6068,1991.0
2017-03-21 14:30:00,307.61,308.1,307.61,308.01,5842.0,276.6427,277.0834,276.6427,277.0025,5842.0
2017-03-21 14:35:00,308.06,308.11,307.83,307.91,7972.0,277.0474,277.0924,276.8406,276.9125,7972.0
2017-03-21 14:40:00,307.81,307.9,307.75,307.85,1500.0,276.8226,276.9035,276.7686,276.8586,1500.0
2017-03-21 14:45:00,307.72,307.72,307.38,307.49,7250.0,276.7417,276.7417,276.4359,276.5348,7250.0
2017-03-21 14:50:00,307.58,307.63,307.41,307.63,4800.0,276.6157,276.6607,276.4629,276.6607,4800.0
2017-03-21 14:55:00,307.82,307.96,307.67,307.89,6137.0,276.8316,276.9575,276.6967,276.8945,6137.0
2017-03-21 15:00:00,307.83,307.92,307.61,307.73,9452.0,276.8406,276.9215,276.6427,276.7506,9452.0
2017-03-21 15:05:00,307.78,308.04,307.75,307.96,21629.0,276.7956,277.0294,276.7686,276.9575,21629.0
2017-03-21 15:10:00,307.96,308.14,307.92,308.02,4326.0,276.9575,277.1194,276.9215,277.0115,4326.0
2017-03-21 15:15:00,307.92,308.04,307.76,307.95,26915.0,276.9215,277.0294,276.7776,276.9485,26915.0
2017-03-21 15:20:00,307.84,307.85,307.7,307.81,7400.0,276.8496,276.8586,276.7237,276.8226,7400.0
2017-03-21 15:25:00,307.88,308.0,307.87,307.92,10443.0,276.8855,276.9935,276.8766,276.9215,10443.0
2017-03-21 15:30:00,307.91,307.95,307.63,307.63,7417.0,276.9125,276.9485,276.6607,276.6607,7417.0
2017-03-21 15:35:00,307.58,307.71,307.14,307.14,32564.0,276.6157,276.7327,276.22,276.22,32564.0
2017-03-21 15:40:00,307.19,307.24,306.9,306.94,18295.0,276.265,276.31,276.0042,276.0402,18295.0
2017-03-21 15:45:00,306.85,307.07,306.79,306.86,13874.0,275.9592,276.1571,275.9053,275.9682,13874.0
2017-03-21 15:50:00,306.85,306.93,306.53,306.77,28146.0,275.9592,276.0312,275.6714,275.8873,28146.0
2017-03-21 15:55:00,306.77,306.84,306.57,306.65,113705.0,275.8873,275.9502,275.7074,275.7794,113705.0
2017-03-22 09:30:00,306.24,306.27,305.11,305.87,26971.0,275.4106,275.4376,274.3944,275.0779,26971.0
2017-03-22 09:35:00,305.85,306.3,305.76,306.0,56375.0,275.0599,275.4646,274.979,275.1948,56375.0
2017-03-22 09:40:00,306.04,306.8,305.94,306.64,25349.0,275.2308,275.9143,275.1408,275.7704,25349.0
2017-03-22 09:45:00,306.79,307.29,306.79,306.92,37508.0,275.9053,276.3549,275.9053,276.0222,37508.0
2017-03-22 09:50:00,306.98,306.99,306.18,306.27,33961.0,276.0761,276.0851,275.3567,275.4376,33961.0
2017-03-22 09:55:00,306.19,306.19,305.8,305.94,16843.0,275.3657,275.3657,275.0149,275.1408,16843.0
2017-03-22 10:00:00,305.98,306.37,305.77,305.86,37004.0,275.1768,275.5276,274.988,275.0689,37004.0
2017-03-22 10:05:00,305.93,306.28,305.88,306.12,41830.0,275.1319,275.4466,275.0869,275.3027,41830.0
2017-03-22 10:10:00,306.13,306.13,305.64,305.78,19096.0,275.3117,275.3117,274.871,274.997,19096.0
2017-03-22 10:15:00,305.76,305.95,305.6,305.64,21490.0,274.979,275.1498,274.8351,274.871,21490.0
2017-03-22 10:20:00,305.61,306.0,305.55,305.73,18762.0,274.8441,275.1948,274.7901,274.952,18762.0
2017-03-22 10:25:00,305.65,305.81,305.54,305.68,29315.0,274.88,275.0239,274.7811,274.907,29315.0
2017-03-22 10:30:00,305.58,305.62,305.18,305.55,25025.0,274.8171,274.8531,274.4574,274.7901,25025.0
2017-03-22 10:35:00,305.45,306.37,305.45,306.0,56657.0,274.7002,275.5276,274.7002,275.1948,56657.0
2017-03-22 10:40:00,306.09,306.4,305.96,306.05,29436.0,275.2757,275.5545,275.1588,275.2398,29436.0
2017-03-22 10:45:00,306.02,306.34,305.88,306.13,17249.0,275.2128,275.5006,275.0869,275.3117,17249.0
2017-03-22 10:50:00,306.18,306.33,306.05,306.15,15651.0,275.3567,275.4916,275.2398,275.3297,15651.0
2017-03-22 10:55:00,306.13,306.44,305.99,306.34,13554.0,275.3117,275.5905,275.1858,275.5006,13554.0
2017-03-22 11:00:00,306.33,306.34,305.97,306.04,11866.0,275.4916,275.5006,275.1678,275.2308,11866.0
2017-03-22 11:05:00,306.16,306.24,306.05,306.09,6378.0,275.3387,275.4106,275.2398,275.2757,6378.0
2017-03-22 11:10:00,306.1,306.18,305.71,305.89,18643.0,275.2847,275.3567,274.934,275.0959,18643.0
2017-03-22 11:15:00,306.04,306.77,306.03,306.64,12108.0,275.2308,275.8873,275.2218,275.7704,12108.0
2017-03-22 11:20:00,306.61,307.03,306.53,306.93,15905.0,275.7434,276.1211,275.6714,276.0312,15905.0
2017-03-22 11:25:00,306.98,306.98,306.65,306.74,19177.0,276.0761,276.0761,275.7794,275.8603,19177.0
2017-03-22 11:30:00,306.77,306.8,306.32,306.32,12648.0,275.8873,275.9143,275.4826,275.4826,12648.0
2017-03-22 11:35:00,306.37,306.62,306.32,306.55,4228.0,275.5276,275.7524,275.4826,275.6894,4228.0
2017-03-22 11:40:00,306.59,306.88,306.59,306.88,4100.0,275.7254,275.9862,275.7254,275.9862,4100.0
2017-03-22 11:45:00,306.86,306.89,306.55,306.74,8019.0,275.9682,275.9952,275.6894,275.8603,8019.0
2017-03-22 11:50:00,306.69,306.76,306.44,306.53,6164.0,275.8153,275.8783,275.5905,275.6714,6164.0
2017-03-22 11:55:00,306.54,306.63,306.42,306.62,19306.0,275.6804,275.7614,275.5725,275.7524,19306.0
2017-03-22 12:00:00,306.59,306.65,306.4,306.58,15597.0,275.7254,275.7794,275.5545,275.7164,15597.0
2017-03-22 12:05:00,306.64,306.67,306.38,306.38,4850.0,275.7704,275.7974,275.5366,275.5366,4850.0
2017-03-22 12:10:00,306.39,306.39,306.17,306.17,5330.0,275.5455,275.5455,275.3477,275.3477,5330.0
2017-03-22 12:15:00,306.17,306.24,305.99,306.04,8102.0,275.3477,275.4106,275.1858,275.2308,8102.0
2017-03-22 12:20:00,306.07,306.14,305.9,305.92,4736.0,275.2578,275.3207,275.1049,275.1229,4736.0
2017-03-22 12:25:00,305.93,305.93,305.74,305.87,4757.0,275.1319,275.1319,274.961,275.0779,4757.0
2017-03-22 12:30:00,305.85,306.1,305.77,306.08,5150.0,275.0599,275.2847,274.988,275.2668,5150.0
2017-03-22 12:35:00,306.15,306.15,305.96,306.0,4988.0,275.3297,275.3297,275.1588,275.1948,4988.0
2017-03-22 12:40:00,306.07,306.07,305.92,305.95,2700.0,275.2578,275.2578,275.1229,275.1498,2700.0
2017-03-22 12:45:00,305.99,306.18,305.96,306.08,3968.0,275.1858,275.3567,275.1588,275.2668,3968.0
2017-03-22 12:50:00,306.07,306.2,305.84,306.02,17445.0,275.2578,275.3747,275.0509,275.2128,17445.0
2017-03-22 12:55:00,305.95,306.02,305.86,305.98,3803.0,275.1498,275.2128,275.0689,275.1768,3803.0
2017-03-22 13:00:00,305.96,306.0,305.48,305.73,46436.0,275.1588,275.1948,274.7272,274.952,46436.0
2017-03-22 13:05:00,305.7,305.76,305.47,305.63,11208.0,274.925,274.979,274.7182,274.8621,11208.0
2017-03-22 13:10:00,305.61,305.73,305.46,305.5,5317.0,274.8441,274.952,274.7092,274.7451,5317.0
2017-03-22 13:15:00,305.47,306.06,305.47,305.94,7650.0,274.7182,275.2488,274.7182,275.1408,7650.0
2017-03-22 13:20:00,305.96,306.24,305.9,306.21,15995.0,275.1588,275.4106,275.1049,275.3837,15995.0
2017-03-22 13:25:00,306.19,306.27,306.12,306.22,4200.0,275.3657,275.4376,275.3027,275.3927,4200.0
2017-03-22 13:30:00,306.21,306.41,306.2,306.41,2209.0,275.3837,275.5635,275.3747,275.5635,2209.0
2017-03-22 13:35:00,306.45,306.59,306.3,306.55,6696.0,275.5995,275.7254,275.4646,275.6894,6696.0
2017-03-22 13:40:00,306.58,306.6,306.37,306.45,7067.0,275.7164,275.7344,275.5276,275.5995,7067.0
2017-03-22 13:45:00,306.39,306.45,306.04,306.2,12636.0,275.5455,275.5995,275.2308,275.3747,12636.0
2017-03-22 13:50:00,306.14,306.16,305.96,305.98,12025.0,275.3207,275.3387,275.1588,275.1768,12025.0
2017-03-22 13:55:00,306.0,306.02,305.85,305.86,1300.0,275.1948,275.2128,275.0599,275.0689,1300.0
2017-03-22 14:00:00,305.86,306.21,305.86,306.16,7711.0,275.0689,275.3837,275.0689,275.3387,7711.0
2017-03-22 14:05:00,306.15,306.15,305.95,306.04,21208.0,275.3297,275.3297,275.1498,275.2308,21208.0
2017-03-22 14:10:00,306.08,306.3,306.04,306.19,7935.0,275.2668,275.4646,275.2308,275.3657,7935.0
2017-03-22 14:15:00,306.23,306.28,305.99,306.04,9766.0,275.4017,275.4466,275.1858,275.2308,9766.0
2017-03-22 14:20:00,306.06,306.18,305.98,306.18,2342.0,275.2488,275.3567,275.1768,275.3567,2342.0
2017-03-22 14:25:00,306.17,306.17,305.83,305.93,10153.0,275.3477,275.3477,275.0419,275.1319,10153.0
2017-03-22 14:30:00,305.86,306.13,305.85,306.1,3000.0,275.0689,275.3117,275.0599,275.2847,3000.0
2017-03-22 14:35:00,306.11,306.4,306.08,306.4,1130.0,275.2937,275.5545,275.2668,275.5545,1130.0
2017-03-22 14:40:00,306.4,306.42,306.4,306.42,300.0,275.5545,275.5725,275.5545,275.5725,300.0
2017-03-22 14:45:00,306.48,306.57,306.44,306.57,1411.0,275.6265,275.7074,275.5905,275.7074,1411.0
2017-03-22 14:50:00,306.58,306.67,306.54,306.54,13426.0,275.7164,275.7974,275.6804,275.6804,13426.0
2017-03-22 14:55:00,306.47,306.54,306.47,306.52,1452.0,275.6175,275.6804,275.6175,275.6625,1452.0
2017-03-22 15:00:00,306.58,306.68,306.54,306.64,1791.0,275.7164,275.8063,275.6804,275.7704,1791.0
2017-03-22 15:05:00,306.65,306.87,306.65,306.78,4700.0,275.7794,275.9772,275.7794,275.8963,4700.0
2017-03-22 15:10:00,306.85,306.88,306.78,306.85,2827.0,275.9592,275.9862,275.8963,275.9592,2827.0
2017-03-22 15:15:00,306.85,307.28,306.85,307.28,10453.0,275.9592,276.3459,275.9592,276.3459,10453.0
2017-03-22 15:20:00,307.29,307.56,307.29,307.38,8686.0,276.3549,276.5978,276.3549,276.4359,8686.0
2017-03-22 15:25:00,307.42,307.42,307.17,307.17,3929.0,276.4719,276.4719,276.247,276.247,3929.0
2017-03-22 15:30:00,307.11,307.11,306.9,306.91,2100.0,276.1931,276.1931,276.0042,276.0132,2100.0
2017-03-22 15:35:00,306.9,306.95,306.78,306.82,13934.0,276.0042,276.0492,275.8963,275.9323,13934.0
2017-03-22 15:40:00,306.87,307.12,306.85,306.94,7758.0,275.9772,276.2021,275.9592,276.0402,7758.0
2017-03-22 15:45:00,306.93,307.17,306.93,307.16,12751.0,276.0312,276.247,276.0312,276.238,12751.0
2017-03-22 15:50:00,307.17,307.38,307.14,307.3,13926.0,276.247,276.4359,276.22,276.3639,13926.0
2017-03-22 15:55:00,307.31,307.46,307.28,307.34,73414.0,276.3729,276.5078,276.3459,276.3999,73414.0
2017-03-23 09:30:00,307.37,307.37,306.42,306.82,29753.0,276.4269,276.4269,275.5725,275.9323,29753.0
2017-03-23 09:35:00,306.66,307.66,306.66,307.43,34662.0,275.7884,276.6877,275.7884,276.4808,34662.0
2017-03-23 09:40:00,307.43,307.76,307.43,307.68,19817.0,276.4808,276.7776,276.4808,276.7057,19817.0
2017-03-23 09:45:00,307.66,307.95,307.62,307.75,17150.0,276.6877,276.9485,276.6517,276.7686,17150.0
2017-03-23 09:50:00,307.87,307.95,307.61,307.63,5700.0,276.8766,276.9485,276.6427,276.6607,5700.0
2017-03-23 09:55:00,307.82,308.0,307.74,307.95,2721.0,276.8316,276.9935,276.7596,276.9485,2721.0
2017-03-23 10:00:00,308.24,308.39,308.1,308.26,30058.0,277.2093,277.3442,277.0834,277.2273,30058.0
2017-03-23 10:05:00,308.29,308.34,308.03,308.19,13700.0,277.2543,277.2992,277.0204,277.1643,13700.0
2017-03-23 10:10:00,308.15,308.25,307.95,308.09,2415.0,277.1284,277.2183,276.9485,277.0744,2415.0
2017-03-23 10:15:00,308.38,308.43,308.05,308.05,3750.0,277.3352,277.3802,277.0384,277.0384,3750.0
2017-03-23 10:20:00,308.18,308.52,308.18,308.52,6543.0,277.1553,277.4611,277.1553,277.4611,6543.0
2017-03-23 10:25:00,308.47,308.53,308.3,308.43,2749.0,277.4161,277.4701,277.2633,277.3802,2749.0
2017-03-23 10:30:00,308.43,308.97,308.43,308.81,9188.0,277.3802,277.8658,277.3802,277.7219,9188.0
2017-03-23 10:35:00,308.85,309.41,308.85,309.4,45323.0,277.7579,278.2615,277.7579,278.2525,45323.0
2017-03-23 10:40:00,309.38,309.59,309.29,309.38,14217.0,278.2345,278.4234,278.1536,278.2345,14217.0
2017-03-23 10:45:00,309.34,309.45,309.29,309.38,5460.0,278.1986,278.2975,278.1536,278.2345,5460.0
2017-03-23 10:50:00,309.42,309.62,309.41,309.61,43766.0,278.2705,278.4504,278.2615,278.4414,43766.0
2017-03-23 10:55:00,309.65,309.78,309.38,309.38,10700.0,278.4774,278.5943,278.2345,278.2345,10700.0
2017-03-23 11:00:00,309.42,309.56,309.29,309.41,3185.0,278.2705,278.3964,278.1536,278.2615,3185.0
2017-03-23 11:05:00,309.31,309.54,309.3,309.47,9073.0,278.1716,278.3784,278.1626,278.3155,9073.0
2017-03-23 11:10:00,309.58,309.85,309.53,309.73,17567.0,278.4144,278.6572,278.3694,278.5493,17567.0
2017-03-23 11:15:00,309.8,309.99,309.72,309.72,9836.0,278.6123,278.7831,278.5403,278.5403,9836.0
2017-03-23 11:20:00,309.72,309.74,309.5,309.65,11946.0,278.5403,278.5583,278.3425,278.4774,11946.0
2017-03-23 11:25:00,309.73,309.73,309.5,309.71,7158.0,278.5493,278.5493,278.3425,278.5313,7158.0
2017-03-23 11:30:00,309.68,309.83,309.61,309.74,2711.0,278.5043,278.6392,278.4414,278.5583,2711.0
2017-03-23 11:35:00,309.69,309.95,309.58,309.95,8803.0,278.5133,278.7472,278.4144,278.7472,8803.0
2017-03-23 11:40:00,309.88,309.88,309.65,309.69,8169.0,278.6842,278.6842,278.4774,278.5133,8169.0
2017-03-23 11:45:00,309.68,309.68,309.45,309.51,6089.0,278.5043,278.5043,278.2975,278.3515,6089.0
2017-03-23 11:50:00,309.51,309.51,309.39,309.42,1650.0,278.3515,278.3515,278.2435,278.2705,1650.0
2017-03-23 11:55:00,309.5,309.5,309.33,309.4,700.0,278.3425,278.3425,278.1896,278.2525,700.0
2017-03-23 12:00:00,309.34,309.55,309.34,309.44,3777.0,278.1986,278.3874,278.1986,278.2885,3777.0
2017-03-23 12:05:00,309.48,309.6,309.35,309.39,2387.0,278.3245,278.4324,278.2076,278.2435,2387.0
2017-03-23 12:10:00,309.46,309.53,309.39,309.5,2130.0,278.3065,278.3694,278.2435,278.3425,2130.0
2017-03-23 12:15:00,309.52,309.79,309.51,309.7,1903.0,278.3604,278.6033,278.3515,278.5223,1903.0
2017-03-23 12:20:00,309.7,309.77,309.63,309.75,600.0,278.5223,278.5853,278.4594,278.5673,600.0
2017-03-23 12:25:00,309.81,309.81,309.78,309.78,350.0,278.6213,278.6213,278.5943,278.5943,350.0
2017-03-23 12:30:00,309.69,309.69,309.5,309.6,3780.0,278.5133,278.5133,278.3425,278.4324,3780.0
2017-03-23 12:35:00,309.63,309.63,309.63,309.63,100.0,278.4594,278.4594,278.4594,278.4594,100.0
2017-03-23 12:40:00,309.69,309.73,309.65,309.73,4379.0,278.5133,278.5493,278.4774,278.5493,4379.0
2017-03-23 12:45:00,309.75,309.79,309.7,309.7,1400.0,278.5673,278.6033,278.5223,278.5223,1400.0
2017-03-23 12:50:00,309.62,309.74,309.62,309.74,945.0,278.4504,278.5583,278.4504,278.5583,945.0
2017-03-23 12:55:00,309.8,310.05,309.79,310.04,6063.0,278.6123,278.8371,278.6033,278.8281,6063.0
2017-03-23 13:00:00,310.02,310.02,309.43,309.43,2600.0,278.8101,278.8101,278.2795,278.2795,2600.0
2017-03-23 13:05:00,309.35,309.48,308.91,308.91,6862.0,278.2076,278.3245,277.8119,277.8119,6862.0
2017-03-23 13:10:00,308.89,309.11,308.75,309.02,18501.0,277.7939,277.9917,277.668,277.9108,18501.0
2017-03-23 13:15:00,308.98,309.1,308.82,309.02,8972.0,277.8748,277.9827,277.7309,277.9108,8972.0
2017-03-23 13:20:00,309.18,309.29,309.15,309.23,2395.0,278.0547,278.1536,278.0277,278.0996,2395.0
2017-03-23 13:25:00,309.22,309.24,308.77,308.77,2612.0,278.0906,278.1086,277.6859,277.6859,2612.0
2017-03-23 13:30:00,308.86,309.05,308.77,308.88,12214.0,277.7669,277.9378,277.6859,277.7849,12214.0
2017-03-23 13:35:00,309.01,309.12,308.88,308.92,6539.0,277.9018,278.0007,277.7849,277.8208,6539.0
2017-03-23 13:40:00,308.81,309.13,308.79,309.13,2258.0,277.7219,278.0097,277.7039,278.0097,2258.0
2017-03-23 13:45:00,309.2,309.44,309.2,309.4,4462.0,278.0727,278.2885,278.0727,278.2525,4462.0
2017-03-23 13:50:00,309.5,309.55,309.4,309.55,3030.0,278.3425,278.3874,278.2525,278.3874,3030.0
2017-03-23 13:55:00,309.45,309.45,309.36,309.36,300.0,278.2975,278.2975,278.2166,278.2166,300.0
2017-03-23 14:00:00,309.25,309.29,309.19,309.21,1736.0,278.1176,278.1536,278.0637,278.0817,1736.0
2017-03-23 14:05:00,309.32,309.32,309.08,309.32,3438.0,278.1806,278.1806,277.9647,278.1806,3438.0
2017-03-23 14:10:00,309.32,309.32,309.19,309.19,4194.0,278.1806,278.1806,278.0637,278.0637,4194.0
2017-03-23 14:15:00,309.21,309.35,309.2,309.23,3918.0,278.0817,278.2076,278.0727,278.0996,3918.0
2017-03-23 14:20:00,309.37,309.37,309.27,309.28,4124.0,278.2255,278.2255,278.1356,278.1446,4124.0
2017-03-23 14:25:00,309.26,309.33,309.18,309.18,22786.0,278.1266,278.1896,278.0547,278.0547,22786.0
2017-03-23 14:30:00,309.18,309.37,309.18,309.33,4690.0,278.0547,278.2255,278.0547,278.1896,4690.0
2017-03-23 14:35:00,309.27,309.32,309.04,309.26,6205.0,278.1356,278.1806,277.9288,278.1266,6205.0
2017-03-23 14:40:00,309.32,309.41,309.22,309.41,2851.0,278.1806,278.2615,278.0906,278.2615,2851.0
2017-03-23 14:45:00,309.4,309.5,309.37,309.46,12348.0,278.2525,278.3425,278.2255,278.3065,12348.0
2017-03-23 14:50:00,309.46,309.46,309.37,309.37,2060.0,278.3065,278.3065,278.2255,278.2255,2060.0
2017-03-23 14:55:00,309.43,309.61,309.21,309.21,8750.0,278.2795,278.4414,278.0817,278.0817,8750.0
2017-03-23 15:00:00,309.17,309.19,308.99,309.0,4925.0,278.0457,278.0637,277.8838,277.8928,4925.0
2017-03-23 15:05:00,309.06,309.12,308.97,308.98,2713.0,277.9468,278.0007,277.8658,277.8748,2713.0
2017-03-23 15:10:00,308.98,308.98,308.63,308.68,5778.0,277.8748,277.8748,277.56,277.605,5778.0
2017-03-23 15:15:00,308.67,308.72,308.27,308.33,7727.0,277.596,277.641,277.2363,277.2902,7727.0
2017-03-23 15:20:00,308.36,308.63,308.36,308.51,6038.0,277.3172,277.56,277.3172,277.4521,6038.0
2017-03-23 15:25:00,308.48,308.55,308.19,308.19,21929.0,277.4251,277.4881,277.1643,277.1643,21929.0
2017-03-23 15:30:00,308.17,308.21,307.61,307.7,20188.0,277.1464,277.1823,276.6427,276.7237,20188.0
2017-03-23 15:35:00,307.76,308.1,307.74,308.09,31927.0,276.7776,277.0834,276.7596,277.0744,31927.0
2017-03-23 15:40:00,308.14,308.26,307.84,307.97,81694.0,277.1194,277.2273,276.8496,276.9665,81694.0
2017-03-23 15:45:00,307.76,308.23,307.74,308.23,20490.0,276.7776,277.2003,276.7596,277.2003,20490.0
2017-03-23 15:50:00,308.21,308.21,307.94,308.1,10561.0,277.1823,277.1823,276.9395,277.0834,10561.0
2017-03-23 15:55:00,308.06,308.4,307.92,308.1,59713.0,277.0474,277.3532,276.9215,277.0834,59713.0
2017-03-24 09:30:00,309.04,309.55,309.04,309.18,20955.0,277.9288,278.3874,277.9288,278.0547,20955.0
2017-03-24 09:35:00,309.19,309.43,309.02,309.07,14250.0,278.0637,278.2795,277.9108,277.9557,14250.0
2017-03-24 09:40:00,309.17,309.55,309.14,309.49,4783.0,278.0457,278.3874,278.0187,278.3335,4783.0
2017-03-24 09:45:00,309.62,309.63,309.26,309.52,7199.0,278.4504,278.4594,278.1266,278.3604,7199.0
2017-03-24 09:50:00,309.54,309.63,309.43,309.56,48002.0,278.3784,278.4594,278.2795,278.3964,48002.0
2017-03-24 09:55:00,309.53,309.53,309.25,309.38,4921.0,278.3694,278.3694,278.1176,278.2345,4921.0
2017-03-24 10:00:00,309.55,309.57,309.43,309.49,4315.0,278.3874,278.4054,278.2795,278.3335,4315.0
2017-03-24 10:05:00,309.43,309.64,309.41,309.51,7757.0,278.2795,278.4684,278.2615,278.3515,7757.0
2017-03-24 10:10:00,309.42,309.67,309.3,309.61,2814.0,278.2705,278.4953,278.1626,278.4414,2814.0
2017-03-24 10:15:00,309.57,309.75,309.57,309.64,3400.0,278.4054,278.5673,278.4054,278.4684,3400.0
2017-03-24 10:20:00,309.69,309.74,309.37,309.43,2953.0,278.5133,278.5583,278.2255,278.2795,2953.0
2017-03-24 10:25:00,309.38,309.7,309.36,309.63,9650.0,278.2345,278.5223,278.2166,278.4594,9650.0
2017-03-24 10:30:00,309.64,309.83,309.63,309.67,6979.0,278.4684,278.6392,278.4594,278.4953,6979.0
2017-03-24 10:35:00,309.64,309.73,309.56,309.58,11851.0,278.4684,278.5493,278.3964,278.4144,11851.0
2017-03-24 10:40:00,309.65,309.92,309.65,309.84,5180.0,278.4774,278.7202,278.4774,278.6482,5180.0
2017-03-24 10:45:00,309.79,309.85,309.69,309.69,4616.0,278.6033,278.6572,278.5133,278.5133,4616.0
2017-03-24 10:50:00,309.7,309.8,309.52,309.8,30199.0,278.5223,278.6123,278.3604,278.6123,30199.0
2017-03-24 10:55:00,309.79,309.95,309.77,309.78,3371.0,278.6033,278.7472,278.5853,278.5943,3371.0
2017-03-24 11:00:00,309.88,309.91,309.71,309.87,1700.0,278.6842,278.7112,278.5313,278.6752,1700.0
2017-03-24 11:05:00,309.8,309.94,309.55,309.55,7678.0,278.6123,278.7382,278.3874,278.3874,7678.0
2017-03-24 11:10:00,309.53,309.64,309.53,309.61,2800.0,278.3694,278.4684,278.3694,278.4414,2800.0
2017-03-24 11:15:00,309.54,309.56,309.22,309.22,5400.0,278.3784,278.3964,278.0906,278.0906,5400.0
2017-03-24 11:20:00,309.28,309.31,309.08,309.12,3525.0,278.1446,278.1716,277.9647,278.0007,3525.0
2017-03-24 11:25:00,309.24,309.28,309.17,309.19,4107.0,278.1086,278.1446,278.0457,278.0637,4107.0
2017-03-24 11:30:00,309.17,309.34,309.16,309.34,3050.0,278.0457,278.1986,278.0367,278.1986,3050.0
2017-03-24 11:35:00,309.4,309.48,309.34,309.34,1000.0,278.2525,278.3245,278.1986,278.1986,1000.0
2017-03-24 11:40:00,309.39,309.5,309.28,309.28,2739.0,278.2435,278.3425,278.1446,278.1446,2739.0
2017-03-24 11:45:00,309.35,309.38,309.26,309.33,1200.0,278.2076,278.2345,278.1266,278.1896,1200.0
2017-03-24 11:50:00,309.39,309.7,309.39,309.57,3813.0,278.2435,278.5223,278.2435,278.4054,3813.0
2017-03-24 11:55:00,309.53,309.71,309.53,309.7,2250.0,278.3694,278.5313,278.3694,278.5223,2250.0
2017-03-24 12:00:00,309.65,309.84,309.65,309.76,4421.0,278.4774,278.6482,278.4774,278.5763,4421.0
2017-03-24 12:05:00,309.76,309.8,309.75,309.79,402.0,278.5763,278.6123,278.5673,278.6033,402.0
2017-03-24 12:10:00,309.79,309.79,309.1,309.23,25654.0,278.6033,278.6033,277.9827,278.0996,25654.0
2017-03-24 12:15:00,309.22,309.22,308.94,308.94,9667.0,278.0906,278.0906,277.8388,277.8388,9667.0
2017-03-24 12:20:00,308.85,308.95,308.67,308.85,37278.0,277.7579,277.8478,277.596,277.7579,37278.0
2017-03-24 12:25:00,308.79,309.35,308.58,309.13,20236.0,277.7039,278.2076,277.5151,278.0097,20236.0
2017-03-24 12:30:00,309.19,309.24,308.94,308.94,11594.0,278.0637,278.1086,277.8388,277.8388,11594.0
2017-03-24 12:35:00,309.0,309.2,309.0,309.2,6985.0,277.8928,278.0727,277.8928,278.0727,6985.0
2017-03-24 12:40:00,309.21,309.37,309.15,309.36,2950.0,278.0817,278.2255,278.0277,278.2166,2950.0
2017-03-24 12:45:00,309.37,309.38,309.19,309.28,5598.0,278.2255,278.2345,278.0637,278.1446,5598.0
2017-03-24 12:50:00,309.2,309.35,308.82,309.27,46015.0,278.0727,278.2076,277.7309,278.1356,46015.0
2017-03-24 12:55:00,309.25,309.25,309.08,309.08,5200.0,278.1176,278.1176,277.9647,277.9647,5200.0
2017-03-24 13:00:00,309.18,309.24,309.0,309.06,4750.0,278.0547,278.1086,277.8928,277.9468,4750.0
2017-03-24 13:05:00,309.04,309.08,308.79,308.89,10187.0,277.9288,277.9647,277.7039,277.7939,10187.0
2017-03-24 13:10:00,308.84,308.91,308.69,308.86,5607.0,277.7489,277.8119,277.614,277.7669,5607.0
2017-03-24 13:15:00,308.84,308.93,308.81,308.83,4850.0,277.7489,277.8298,277.7219,277.7399,4850.0
2017-03-24 13:20:00,308.77,308.87,308.77,308.83,6246.0,277.6859,277.7759,277.6859,277.7399,6246.0
2017-03-24 13:25:00,308.99,309.16,308.99,309.13,9100.0,277.8838,278.0367,277.8838,278.0097,9100.0
2017-03-24 13:30:00,309.09,309.2,309.05,309.1,5907.0,277.9737,278.0727,277.9378,277.9827,5907.0
2017-03-24 13:35:00,309.08,309.08,308.92,308.92,6461.0,277.9647,277.9647,277.8208,277.8208,6461.0
2017-03-24 13:40:00,308.8,308.99,308.79,308.89,1400.0,277.7129,277.8838,277.7039,277.7939,1400.0
2017-03-24 13:45:00,308.85,308.96,308.74,308.94,9156.0,277.7579,277.8568,277.659,277.8388,9156.0
2017-03-24 13:50:00,308.82,308.87,308.61,308.63,3585.0,277.7309,277.7759,277.5421,277.56,3585.0
2017-03-24 13:55:00,308.53,308.53,308.16,308.27,4424.0,277.4701,277.4701,277.1374,277.2363,4424.0
2017-03-24 14:00:00,308.44,308.51,308.38,308.39,7858.0,277.3892,277.4521,277.3352,277.3442,7858.0
2017-03-24 14:05:00,308.5,308.6,308.46,308.5,6547.0,277.4431,277.5331,277.4072,277.4431,6547.0
2017-03-24 14:10:00,308.47,308.62,308.47,308.6,2400.0,277.4161,277.551,277.4161,277.5331,2400.0
2017-03-24 14:15:00,308.44,308.59,308.42,308.58,1295.0,277.3892,277.5241,277.3712,277.5151,1295.0
2017-03-24 14:20:00,308.56,308.6,308.44,308.44,2470.0,277.4971,277.5331,277.3892,277.3892,2470.0
2017-03-24 14:25:00,308.56,308.56,308.34,308.36,8273.0,277.4971,277.4971,277.2992,277.3172,8273.0
2017-03-24 14:30:00,308.36,308.49,308.35,308.39,6902.0,277.3172,277.4341,277.3082,277.3442,6902.0
2017-03-24 14:35:00,308.4,308.42,308.2,308.21,1300.0,277.3532,277.3712,277.1733,277.1823,1300.0
2017-03-24 14:40:00,308.1,308.18,308.03,308.07,2800.0,277.0834,277.1553,277.0204,277.0564,2800.0
2017-03-24 14:45:00,307.99,308.1,307.77,307.92,14837.0,276.9845,277.0834,276.7866,276.9215,14837.0
2017-03-24 14:50:00,307.94,307.94,307.46,307.55,8667.0,276.9395,276.9395,276.5078,276.5888,8667.0
2017-03-24 14:55:00,307.6,307.67,307.51,307.51,2340.0,276.6337,276.6967,276.5528,276.5528,2340.0
2017-03-24 15:00:00,307.51,307.51,307.27,307.34,11134.0,276.5528,276.5528,276.337,276.3999,11134.0
2017-03-24 15:05:00,307.25,307.28,307.05,307.12,17549.0,276.319,276.3459,276.1391,276.2021,17549.0
2017-03-24 15:10:00,307.1,307.1,306.93,306.93,1550.0,276.1841,276.1841,276.0312,276.0312,1550.0
2017-03-24 15:15:00,306.97,307.05,306.76,306.94,9906.0,276.0672,276.1391,275.8783,276.0402,9906.0
2017-03-24 15:20:00,306.93,307.15,306.89,307.14,6706.0,276.0312,276.229,275.9952,276.22,6706.0
2017-03-24 15:25:00,307.14,307.39,307.14,307.34,13562.0,276.22,276.4449,276.22,276.3999,13562.0
2017-03-24 15:30:00,307.33,307.55,307.0,307.48,18481.0,276.3909,276.5888,276.0941,276.5258,18481.0
2017-03-24 15:35:00,307.47,308.46,307.36,308.46,50280.0,276.5168,277.4072,276.4179,277.4072,50280.0
2017-03-24 15:40:00,308.51,308.83,308.5,308.59,32513.0,277.4521,277.7399,277.4431,277.5241,32513.0
2017-03-24 15:45:00,308.58,308.58,307.74,307.97,20275.0,277.5151,277.5151,276.7596,276.9665,20275.0
2017-03-24 15:50:00,307.9,308.3,307.85,308.14,13722.0,276.9035,277.2633,276.8586,277.1194,13722.0
2017-03-24 15:55:00,308.12,308.19,307.59,307.8,100334.0,277.1014,277.1643,276.6247,276.8136,100334.0
2017-03-27 09:30:00,304.87,305.13,304.17,304.59,54915.0,274.1786,274.4124,273.549,273.9268,54915.0
2017-03-27 09:35:00,304.67,304.87,303.85,304.3,46800.0,273.9987,274.1786,273.2612,273.6659,46800.0
2017-03-27 09:40:00,304.34,304.4,303.93,304.17,45791.0,273.7019,273.7559,273.3332,273.549,45791.0
2017-03-27 09:45:00,304.15,304.73,304.05,304.64,11535.0,273.531,274.0527,273.4411,273.9717,11535.0
2017-03-27 09:50:00,304.72,305.24,304.61,304.61,34446.0,274.0437,274.5113,273.9447,273.9447,34446.0
2017-03-27 09:55:00,304.54,304.9,304.4,304.76,12558.0,273.8818,274.2055,273.7559,274.0796,12558.0
2017-03-27 10:00:00,304.72,304.72,304.19,304.28,23358.0,274.0437,274.0437,273.567,273.648,23358.0
2017-03-27 10:05:00,304.37,304.61,304.11,304.24,42510.0,273.7289,273.9447,273.4951,273.612,42510.0
2017-03-27 10:10:00,304.4,304.73,304.33,304.54,24373.0,273.7559,274.0527,273.6929,273.8818,24373.0
2017-03-27 10:15:00,304.53,304.77,304.4,304.43,25046.0,273.8728,274.0886,273.7559,273.7829,25046.0
2017-03-27 10:20:00,304.43,304.48,304.25,304.45,10145.0,273.7829,273.8278,273.621,273.8008,10145.0
2017-03-27 10:25:00,304.54,304.85,304.35,304.71,18589.0,273.8818,274.1606,273.7109,274.0347,18589.0
2017-03-27 10:30:00,304.68,305.2,304.67,305.06,13300.0,274.0077,274.4753,273.9987,274.3494,13300.0
2017-03-27 10:35:00,305.14,305.42,304.99,305.09,10231.0,274.4214,274.6732,274.2865,274.3764,10231.0
2017-03-27 10:40:00,305.0,305.63,305.0,305.58,12632.0,274.2955,274.8621,274.2955,274.8171,12632.0
2017-03-27 10:45:00,305.61,305.68,305.31,305.31,17438.0,274.8441,274.907,274.5743,274.5743,17438.0
2017-03-27 10:50:00,305.4,305.58,305.33,305.54,29716.0,274.6552,274.8171,274.5923,274.7811,29716.0
2017-03-27 10:55:00,305.48,305.83,305.35,305.69,18628.0,274.7272,275.0419,274.6102,274.916,18628.0
2017-03-27 11:00:00,305.72,305.87,305.63,305.69,15573.0,274.943,275.0779,274.8621,274.916,15573.0
2017-03-27 11:05:00,305.68,305.68,305.39,305.41,19890.0,274.907,274.907,274.6462,274.6642,19890.0
2017-03-27 11:10:00,305.37,305.48,305.22,305.22,35091.0,274.6282,274.7272,274.4933,274.4933,35091.0
2017-03-27 11:15:00,305.23,305.4,305.22,305.29,45947.0,274.5023,274.6552,274.4933,274.5563,45947.0
2017-03-27 11:20:00,305.23,305.35,305.13,305.35,27059.0,274.5023,274.6102,274.4124,274.6102,27059.0
2017-03-27 11:25:00,305.35,305.71,305.27,305.67,5651.0,274.6102,274.934,274.5383,274.898,5651.0
2017-03-27 11:30:00,305.7,306.09,305.59,305.87,55091.0,274.925,275.2757,274.8261,275.0779,55091.0
2017-03-27 11:35:00,305.98,306.09,305.84,306.05,34618.0,275.1768,275.2757,275.0509,275.2398,34618.0
2017-03-27 11:40:00,306.09,306.2,305.99,305.99,6429.0,275.2757,275.3747,275.1858,275.1858,6429.0
2017-03-27 11:45:00,305.98,305.98,305.68,305.68,7523.0,275.1768,275.1768,274.907,274.907,7523.0
2017-03-27 11:50:00,305.58,305.69,305.46,305.48,9089.0,274.8171,274.916,274.7092,274.7272,9089.0
2017-03-27 11:55:00,305.5,305.77,305.5,305.77,5133.0,274.7451,274.988,274.7451,274.988,5133.0
2017-03-27 12:00:00,305.75,306.01,305.56,305.99,10411.0,274.97,275.2038,274.7991,275.1858,10411.0
2017-03-27 12:05:00,306.03,306.26,306.0,306.17,3117.0,275.2218,275.4286,275.1948,275.3477,3117.0
2017-03-27 12:10:00,306.19,306.29,306.06,306.12,40180.0,275.3657,275.4556,275.2488,275.3027,40180.0
2017-03-27 12:15:00,306.14,306.25,306.09,306.23,9538.0,275.3207,275.4196,275.2757,275.4017,9538.0
2017-03-27 12:20:00,306.21,306.29,306.11,306.29,8080.0,275.3837,275.4556,275.2937,275.4556,8080.0
2017-03-27 12:25:00,306.32,306.32,306.09,306.1,2855.0,275.4826,275.4826,275.2757,275.2847,2855.0
2017-03-27 12:30:00,306.16,306.16,306.0,306.05,1160.0,275.3387,275.3387,275.1948,275.2398,1160.0
2017-03-27 12:35:00,306.07,306.23,306.06,306.13,3204.0,275.2578,275.4017,275.2488,275.3117,3204.0
2017-03-27 12:40:00,306.19,306.24,306.15,306.24,3048.0,275.3657,275.4106,275.3297,275.4106,3048.0
2017-03-27 12:45:00,306.18,306.44,306.18,306.44,10212.0,275.3567,275.5905,275.3567,275.5905,10212.0
2017-03-27 12:50:00,306.43,306.75,306.39,306.75,14291.0,275.5815,275.8693,275.5455,275.8693,14291.0
2017-03-27 12:55:00,306.7,306.7,306.53,306.68,130041.0,275.8243,275.8243,275.6714,275.8063,130041.0
2017-03-27 13:00:00,306.67,307.07,306.66,307.0,12200.0,275.7974,276.1571,275.7884,276.0941,12200.0
2017-03-27 13:05:00,306.98,307.1,306.98,307.02,14818.0,276.0761,276.1841,276.0761,276.1121,14818.0
2017-03-27 13:10:00,307.05,307.05,306.77,306.83,3083.0,276.1391,276.1391,275.8873,275.9412,3083.0
2017-03-27 13:15:00,306.79,306.91,306.71,306.81,12243.0,275.9053,276.0132,275.8333,275.9233,12243.0
2017-03-27 13:20:00,306.85,307.09,306.85,307.03,18955.0,275.9592,276.1751,275.9592,276.1211,18955.0
2017-03-27 13:25:00,307.04,307.04,306.69,306.79,6284.0,276.1301,276.1301,275.8153,275.9053,6284.0
2017-03-27 13:30:00,306.77,306.85,306.69,306.7,7950.0,275.8873,275.9592,275.8153,275.8243,7950.0
2017-03-27 13:35:00,306.69,306.76,306.43,306.43,19474.0,275.8153,275.8783,275.5815,275.5815,19474.0
2017-03-27 13:40:00,306.4,306.53,306.32,306.39,26839.0,275.5545,275.6714,275.4826,275.5455,26839.0
2017-03-27 13:45:00,306.35,306.37,306.27,306.37,3163.0,275.5096,275.5276,275.4376,275.5276,3163.0
2017-03-27 13:50:00,306.38,306.4,306.2,306.4,26239.0,275.5366,275.5545,275.3747,275.5545,26239.0
2017-03-27 13:55:00,306.36,306.45,306.33,306.35,13029.0,275.5186,275.5995,275.4916,275.5096,13029.0
2017-03-27 14:00:00,306.35,306.6,306.34,306.55,16690.0,275.5096,275.7344,275.5006,275.6894,16690.0
2017-03-27 14:05:00,306.56,306.77,306.56,306.73,12966.0,275.6984,275.8873,275.6984,275.8513,12966.0
2017-03-27 14:10:00,306.7,306.73,306.47,306.5,8387.0,275.8243,275.8513,275.6175,275.6445,8387.0
2017-03-27 14:15:00,306.48,306.49,306.05,306.1,14870.0,275.6265,275.6355,275.2398,275.2847,14870.0
2017-03-27 14:20:00,306.12,306.23,306.08,306.23,7980.0,275.3027,275.4017,275.2668,275.4017,7980.0
2017-03-27 14:25:00,306.24,306.38,306.09,306.34,8900.0,275.4106,275.5366,275.2757,275.5006,8900.0
2017-03-27 14:30:00,306.36,306.45,306.3,306.44,6951.0,275.5186,275.5995,275.4646,275.5905,6951.0
2017-03-27 14:35:00,306.38,306.44,306.31,306.32,10313.0,275.5366,275.5905,275.4736,275.4826,10313.0
2017-03-27 14:40:00,306.28,306.4,306.26,306.32,37162.0,275.4466,275.5545,275.4286,275.4826,37162.0
2017-03-27 14:45:00,306.31,306.68,306.27,306.58,14168.0,275.4736,275.8063,275.4376,275.7164,14168.0
2017-03-27 14:50:00,306.56,306.63,306.48,306.54,15338.0,275.6984,275.7614,275.6265,275.6804,15338.0
2017-03-27 14:55:00,306.58,306.89,306.58,306.89,16055.0,275.7164,275.9952,275.7164,275.9952,16055.0
2017-03-27 15:00:00,306.89,307.32,306.88,307.26,11642.0,275.9952,276.3819,275.9862,276.328,11642.0
2017-03-27 15:05:00,307.24,307.24,306.98,307.07,12339.0,276.31,276.31,276.0761,276.1571,12339.0
2017-03-27 15:10:00,307.11,307.31,307.11,307.22,8521.0,276.1931,276.3729,276.1931,276.292,8521.0
2017-03-27 15:15:00,307.25,307.46,307.24,307.43,15162.0,276.319,276.5078,276.31,276.4808,15162.0
2017-03-27 15:20:00,307.42,307.44,307.32,307.32,8833.0,276.4719,276.4898,276.3819,276.3819,8833.0
2017-03-27 15:25:00,307.31,307.47,307.22,307.24,21413.0,276.3729,276.5168,276.292,276.31,21413.0
2017-03-27 15:30:00,307.23,307.31,307.06,307.25,10403.0,276.301,276.3729,276.1481,276.319,10403.0
2017-03-27 15:35:00,307.21,307.46,307.16,307.46,20769.0,276.283,276.5078,276.238,276.5078,20769.0
2017-03-27 15:40:00,307.48,307.77,307.48,307.63,15366.0,276.5258,276.7866,276.5258,276.6607,15366.0
2017-03-27 15:45:00,307.64,307.7,307.43,307.44,11145.0,276.6697,276.7237,276.4808,276.4898,11145.0
2017-03-27 15:50:00,307.41,307.53,307.18,307.25,48565.0,276.4629,276.5708,276.256,276.319,48565.0
2017-03-27 15:55:00,307.24,307.39,307.12,307.3,154476.0,276.31,276.4449,276.2021,276.3639,154476.0
2017-03-28 09:30:00,306.28,307.04,306.28,307.01,20237.0,275.4466,276.1301,275.4466,276.1031,20237.0
2017-03-28 09:35:00,307.0,307.54,306.97,307.29,27177.0,276.0941,276.5798,276.0672,276.3549,27177.0
2017-03-28 09:40:00,307.4,307.53,307.2,307.3,6723.0,276.4539,276.5708,276.274,276.3639,6723.0
2017-03-28 09:45:00,307.22,307.23,306.61,306.81,22447.0,276.292,276.301,275.7434,275.9233,22447.0
2017-03-28 09:50:00,306.78,306.9,306.35,306.37,10049.0,275.8963,276.0042,275.5096,275.5276,10049.0
2017-03-28 09:55:00,306.48,306.63,306.36,306.39,4400.0,275.6265,275.7614,275.5186,275.5455,4400.0
2017-03-28 10:00:00,306.39,307.39,306.39,307.37,25736.0,275.5455,276.4449,275.5455,276.4269,25736.0
2017-03-28 10:05:00,307.32,307.45,307.08,307.19,23833.0,276.3819,276.4988,276.1661,276.265,23833.0
2017-03-28 10:10:00,307.18,307.5,307.18,307.23,14285.0,276.256,276.5438,276.256,276.301,14285.0
2017-03-28 10:15:00,307.19,307.37,307.15,307.32,27253.0,276.265,276.4269,276.229,276.3819,27253.0
2017-03-28 10:20:00,307.33,307.34,306.91,307.13,24573.0,276.3909,276.3999,276.0132,276.211,24573.0
2017-03-28 10:25:00,307.12,307.37,306.98,307.26,11000.0,276.2021,276.4269,276.0761,276.328,11000.0
2017-03-28 10:30:00,307.22,307.31,306.82,306.85,14430.0,276.292,276.3729,275.9323,275.9592,14430.0
2017-03-28 10:35:00,306.88,306.97,306.73,306.87,15010.0,275.9862,276.0672,275.8513,275.9772,15010.0
2017-03-28 10:40:00,306.92,307.14,306.89,307.09,7036.0,276.0222,276.22,275.9952,276.1751,7036.0
2017-03-28 10:45:00,307.06,307.3,306.98,307.27,5938.0,276.1481,276.3639,276.0761,276.337,5938.0
2017-03-28 10:50:00,307.28,307.38,307.07,307.38,15673.0,276.3459,276.4359,276.1571,276.4359,15673.0
2017-03-28 10:55:00,307.36,307.62,307.27,307.61,20540.0,276.4179,276.6517,276.337,276.6427,20540.0
2017-03-28 11:00:00,307.58,307.94,307.53,307.91,20984.0,276.6157,276.9395,276.5708,276.9125,20984.0
2017-03-28 11:05:00,307.95,308.44,307.95,308.35,22882.0,276.9485,277.3892,276.9485,277.3082,22882.0
2017-03-28 11:10:00,308.33,308.45,308.24,308.31,17153.0,277.2902,277.3982,277.2093,277.2723,17153.0
2017-03-28 11:15:00,308.38,308.53,308.28,308.28,11772.0,277.3352,277.4701,277.2453,277.2453,11772.0
2017-03-28 11:20:00,308.3,308.4,308.24,308.36,10402.0,277.2633,277.3532,277.2093,277.3172,10402.0
2017-03-28 11:25:00,308.37,308.37,308.25,308.27,10555.0,277.3262,277.3262,277.2183,277.2363,10555.0
2017-03-28 11:30:00,308.31,308.52,308.23,308.48,21459.0,277.2723,277.4611,277.2003,277.4251,21459.0
2017-03-28 11:35:00,308.46,308.52,308.2,308.3,10435.0,277.4072,277.4611,277.1733,277.2633,10435.0
2017-03-28 11:40:00,308.28,308.48,308.28,308.47,15876.0,277.2453,277.4251,277.2453,277.4161,15876.0
2017-03-28 11:45:00,308.47,308.84,308.44,308.78,19668.0,277.4161,277.7489,277.3892,277.6949,19668.0
2017-03-28 11:50:00,308.79,308.96,308.78,308.86,3917.0,277.7039,277.8568,277.6949,277.7669,3917.0
2017-03-28 11:55:00,308.82,308.94,308.76,308.79,10962.0,277.7309,277.8388,277.677,277.7039,10962.0
2017-03-28 12:00:00,308.79,308.93,308.74,308.77,6050.0,277.7039,277.8298,277.659,277.6859,6050.0
2017-03-28 12:05:00,308.79,308.88,308.73,308.73,6300.0,277.7039,277.7849,277.65,277.65,6300.0
2017-03-28 12:10:00,308.74,308.78,308.65,308.72,9452.0,277.659,277.6949,277.578,277.641,9452.0
2017-03-28 12:15:00,308.79,308.92,308.56,308.61,9255.0,277.7039,277.8208,277.4971,277.5421,9255.0
2017-03-28 12:20:00,308.6,308.71,308.56,308.69,8964.0,277.5331,277.632,277.4971,277.614,8964.0
2017-03-28 12:25:00,308.72,308.79,308.62,308.76,6598.0,277.641,277.7039,277.551,277.677,6598.0
2017-03-28 12:30:00,308.82,308.84,308.72,308.72,2690.0,277.7309,277.7489,277.641,277.641,2690.0
2017-03-28 12:35:00,308.69,308.85,308.68,308.85,2015.0,277.614,277.7579,277.605,277.7579,2015.0
2017-03-28 12:40:00,308.84,308.84,308.68,308.83,3659.0,277.7489,277.7489,277.605,277.7399,3659.0
2017-03-28 12:45:00,308.76,308.82,308.73,308.78,3335.0,277.677,277.7309,277.65,277.6949,3335.0
2017-03-28 12:50:00,308.78,308.81,308.74,308.8,5900.0,277.6949,277.7219,277.659,277.7129,5900.0
2017-03-28 12:55:00,308.8,309.09,308.8,309.09,31045.0,277.7129,277.9737,277.7129,277.9737,31045.0
2017-03-28 13:00:00,309.07,309.31,309.07,309.28,11424.0,277.9557,278.1716,277.9557,278.1446,11424.0
2017-03-28 13:05:00,309.29,309.45,309.29,309.34,13020.0,278.1536,278.2975,278.1536,278.1986,13020.0
2017-03-28 13:10:00,309.33,309.48,309.32,309.45,12842.0,278.1896,278.3245,278.1806,278.2975,12842.0
2017-03-28 13:15:00,309.48,309.52,309.42,309.46,4895.0,278.3245,278.3604,278.2705,278.3065,4895.0
2017-03-28 13:20:00,309.52,309.54,309.32,309.35,5300.0,278.3604,278.3784,278.1806,278.2076,5300.0
2017-03-28 13:25:00,309.35,309.46,309.34,309.42,8950.0,278.2076,278.3065,278.1986,278.2705,8950.0
2017-03-28 13:30:00,309.38,309.4,309.18,309.18,3400.0,278.2345,278.2525,278.0547,278.0547,3400.0
2017-03-28 13:35:00,309.17,309.31,309.15,309.31,5241.0,278.0457,278.1716,278.0277,278.1716,5241.0
2017-03-28 13:40:00,309.3,309.54,309.28,309.54,6360.0,278.1626,278.3784,278.1446,278.3784,6360.0
2017-03-28 13:45:00,309.53,309.53,309.4,309.47,4868.0,278.3694,278.3694,278.2525,278.3155,4868.0
2017-03-28 13:50:00,309.51,309.54,309.44,309.54,4015.0,278.3515,278.3784,278.2885,278.3784,4015.0
2017-03-28 13:55:00,309.41,309.79,309.4,309.79,9800.0,278.2615,278.6033,278.2525,278.6033,9800.0
2017-03-28 14:00:00,309.78,309.78,309.57,309.62,7820.0,278.5943,278.5943,278.4054,278.4504,7820.0
2017-03-28 14:05:00,309.64,309.76,309.57,309.76,5100.0,278.4684,278.5763,278.4054,278.5763,5100.0
2017-03-28 14:10:00,309.72,310.0,309.72,310.0,10158.0,278.5403,278.7921,278.5403,278.7921,10158.0
2017-03-28 14:15:00,309.99,310.05,309.92,310.0,9065.0,278.7831,278.8371,278.7202,278.7921,9065.0
2017-03-28 14:20:00,310.01,310.24,310.01,310.09,9395.0,278.8011,279.008,278.8011,278.8731,9395.0
2017-03-28 14:25:00,310.17,310.23,310.05,310.07,3800.0,278.945,278.999,278.8371,278.8551,3800.0
2017-03-28 14:30:00,310.04,310.04,309.76,309.85,7316.0,278.8281,278.8281,278.5763,278.6572,7316.0
2017-03-28 14:35:00,309.86,310.12,309.75,310.07,6600.0,278.6662,278.9,278.5673,278.8551,6600.0
2017-03-28 14:40:00,310.12,310.13,309.97,310.12,11238.0,278.9,278.909,278.7651,278.9,11238.0
2017-03-28 14:45:00,310.11,310.3,310.03,310.03,13522.0,278.891,279.0619,278.8191,278.8191,13522.0
2017-03-28 14:50:00,310.09,310.18,310.03,310.13,14001.0,278.8731,278.954,278.8191,278.909,14001.0
2017-03-28 14:55:00,310.16,310.16,309.91,309.91,6667.0,278.936,278.936,278.7112,278.7112,6667.0
2017-03-28 15:00:00,309.96,310.07,309.88,310.06,13019.0,278.7561,278.8551,278.6842,278.8461,13019.0
2017-03-28 15:05:00,310.05,310.17,310.01,310.03,8375.0,278.8371,278.945,278.8011,278.8191,8375.0
2017-03-28 15:10:00,309.99,310.17,309.93,310.17,8682.0,278.7831,278.945,278.7292,278.945,8682.0
2017-03-28 15:15:00,310.15,310.18,309.78,309.78,11840.0,278.927,278.954,278.5943,278.5943,11840.0
2017-03-28 15:20:00,309.77,309.79,309.65,309.75,13620.0,278.5853,278.6033,278.4774,278.5673,13620.0
2017-03-28 15:25:00,309.72,309.91,309.63,309.91,12142.0,278.5403,278.7112,278.4594,278.7112,12142.0
2017-03-28 15:30:00,309.98,310.03,309.86,309.93,11148.0,278.7741,278.8191,278.6662,278.7292,11148.0
2017-03-28 15:35:00,309.96,310.08,309.86,310.03,9115.0,278.7561,278.8641,278.6662,278.8191,9115.0
2017-03-28 15:40:00,310.06,310.1,309.97,309.97,9952.0,278.8461,278.8821,278.7651,278.7651,9952.0
2017-03-28 15:45:00,309.88,309.88,309.71,309.84,21378.0,278.6842,278.6842,278.5313,278.6482,21378.0
2017-03-28 15:50:00,309.79,309.86,309.73,309.76,29885.0,278.6033,278.6662,278.5493,278.5763,29885.0
2017-03-28 15:55:00,309.75,310.14,309.68,309.71,130256.0,278.5673,278.918,278.5043,278.5313,130256.0
2017-03-29 09:30:00,309.33,309.69,309.14,309.22,45000.0,278.1896,278.5133,278.0187,278.0906,45000.0
2017-03-29 09:35:00,309.32,309.32,308.95,309.11,33906.0,278.1806,278.1806,277.8478,277.9917,33906.0
2017-03-29 09:40:00,309.08,309.47,309.07,309.18,34425.0,277.9647,278.3155,277.9557,278.0547,34425.0
2017-03-29 09:45:00,309.09,309.15,308.61,308.68,23778.0,277.9737,278.0277,277.5421,277.605,23778.0
2017-03-29 09:50:00,308.68,309.29,308.51,309.29,32201.0,277.605,278.1536,277.4521,278.1536,32201.0
2017-03-29 09:55:00,309.28,309.52,309.16,309.52,39144.0,278.1446,278.3604,278.0367,278.3604,39144.0
2017-03-29 10:00:00,309.61,309.61,309.33,309.37,16445.0,278.4414,278.4414,278.1896,278.2255,16445.0
2017-03-29 10:05:00,309.31,309.51,309.28,309.35,24066.0,278.1716,278.3515,278.1446,278.2076,24066.0
2017-03-29 10:10:00,309.4,309.76,309.4,309.69,5237.0,278.2525,278.5763,278.2525,278.5133,5237.0
2017-03-29 10:15:00,309.67,309.76,309.45,309.75,3100.0,278.4953,278.5763,278.2975,278.5673,3100.0
2017-03-29 10:20:00,309.71,309.8,309.55,309.56,7100.0,278.5313,278.6123,278.3874,278.3964,7100.0
2017-03-29 10:25:00,309.65,309.72,309.51,309.56,2900.0,278.4774,278.5403,278.3515,278.3964,2900.0
2017-03-29 10:30:00,309.6,310.26,309.59,310.23,49602.0,278.4324,279.0259,278.4234,278.999,49602.0
2017-03-29 10:35:00,310.24,310.31,310.15,310.25,3849.0,279.008,279.0709,278.927,279.017,3849.0
2017-03-29 10:40:00,310.29,310.4,310.13,310.25,32006.0,279.0529,279.1519,278.909,279.017,32006.0
2017-03-29 10:45:00,310.3,310.54,310.3,310.44,26995.0,279.0619,279.2778,279.0619,279.1878,26995.0
2017-03-29 10:50:00,310.48,310.78,310.47,310.59,29497.0,279.2238,279.4936,279.2148,279.3227,29497.0
2017-03-29 10:55:00,310.55,310.55,310.39,310.5,3040.0,279.2868,279.2868,279.1429,279.2418,3040.0
2017-03-29 11:00:00,310.48,310.6,310.05,310.13,15545.0,279.2238,279.3317,278.8371,278.909,15545.0
2017-03-29 11:05:00,310.13,310.22,310.1,310.22,44203.0,278.909,278.99,278.8821,278.99,44203.0
2017-03-29 11:10:00,310.26,310.49,310.22,310.35,2504.0,279.0259,279.2328,278.99,279.1069,2504.0
2017-03-29 11:15:00,310.43,310.43,310.19,310.23,5440.0,279.1788,279.1788,278.963,278.999,5440.0
2017-03-29 11:20:00,310.36,310.36,310.24,310.27,700.0,279.1159,279.1159,279.008,279.0349,700.0
2017-03-29 11:25:00,310.23,310.34,310.22,310.34,1855.0,278.999,279.0979,278.99,279.0979,1855.0
2017-03-29 11:30:00,310.26,310.28,310.19,310.25,2479.0,279.0259,279.0439,278.963,279.017,2479.0
2017-03-29 11:35:00,310.29,310.31,309.89,309.89,3460.0,279.0529,279.0709,278.6932,278.6932,3460.0
2017-03-29 11:40:00,309.75,310.0,309.75,309.95,800.0,278.5673,278.7921,278.5673,278.7472,800.0
2017-03-29 11:45:00,310.0,310.01,309.93,309.94,2598.0,278.7921,278.8011,278.7292,278.7382,2598.0
2017-03-29 11:50:00,310.04,310.04,309.84,309.97,3285.0,278.8281,278.8281,278.6482,278.7651,3285.0
2017-03-29 11:55:00,310.06,310.1,310.06,310.09,400.0,278.8461,278.8821,278.8461,278.8731,400.0
2017-03-29 12:00:00,310.18,310.26,310.09,310.09,8389.0,278.954,279.0259,278.8731,278.8731,8389.0
2017-03-29 12:05:00,310.1,310.2,310.04,310.19,1928.0,278.8821,278.972,278.8281,278.963,1928.0
2017-03-29 12:10:00,310.16,310.25,310.14,310.25,1350.0,278.936,279.017,278.918,279.017,1350.0
2017-03-29 12:15:00,310.21,310.38,310.12,310.38,2947.0,278.981,279.1339,278.9,279.1339,2947.0
2017-03-29 12:20:00,310.38,310.45,310.32,310.45,1100.0,279.1339,279.1968,279.0799,279.1968,1100.0
2017-03-29 12:25:00,310.45,310.47,310.27,310.33,2106.0,279.1968,279.2148,279.0349,279.0889,2106.0
2017-03-29 12:30:00,310.34,310.34,310.19,310.21,8673.0,279.0979,279.0979,278.963,278.981,8673.0
2017-03-29 12:35:00,310.21,310.26,310.08,310.08,800.0,278.981,279.0259,278.8641,278.8641,800.0
2017-03-29 12:40:00,310.09,310.16,309.96,310.16,4309.0,278.8731,278.936,278.7561,278.936,4309.0
2017-03-29 12:45:00,310.18,310.19,310.08,310.12,1741.0,278.954,278.963,278.8641,278.9,1741.0
2017-03-29 12:50:00,310.1,310.17,310.07,310.11,3031.0,278.8821,278.945,278.8551,278.891,3031.0
2017-03-29 12:55:00,310.02,310.02,309.87,309.92,1800.0,278.8101,278.8101,278.6752,278.7202,1800.0
2017-03-29 13:00:00,309.89,310.13,309.88,310.12,15106.0,278.6932,278.909,278.6842,278.9,15106.0
2017-03-29 13:05:00,310.12,310.12,309.97,310.12,76414.0,278.9,278.9,278.7651,278.9,76414.0
2017-03-29 13:10:00,310.08,310.23,310.0,310.12,3525.0,278.8641,278.999,278.7921,278.9,3525.0
2017-03-29 13:15:00,310.12,310.21,310.08,310.12,4768.0,278.9,278.981,278.8641,278.9,4768.0
2017-03-29 13:20:00,310.18,310.34,310.18,310.34,5782.0,278.954,279.0979,278.954,279.0979,5782.0
2017-03-29 13:25:00,310.3,310.32,310.2,310.32,3925.0,279.0619,279.0799,278.972,279.0799,3925.0
2017-03-29 13:30:00,310.32,310.35,310.26,310.35,2035.0,279.0799,279.1069,279.0259,279.1069,2035.0
2017-03-29 13:35:00,310.34,310.47,310.31,310.4,10873.0,279.0979,279.2148,279.0709,279.1519,10873.0
2017-03-29 13:40:00,310.41,310.55,310.39,310.55,14540.0,279.1608,279.2868,279.1429,279.2868,14540.0
2017-03-29 13:45:00,310.52,310.61,310.49,310.61,9118.0,279.2598,279.3407,279.2328,279.3407,9118.0
2017-03-29 13:50:00,310.58,310.62,310.51,310.61,10165.0,279.3137,279.3497,279.2508,279.3407,10165.0
2017-03-29 13:55:00,310.63,310.63,310.52,310.57,3067.0,279.3587,279.3587,279.2598,279.3047,3067.0
2017-03-29 14:00:00,310.56,310.56,310.43,310.55,5017.0,279.2957,279.2957,279.1788,279.2868,5017.0
2017-03-29 14:05:00,310.52,310.52,310.38,310.45,5208.0,279.2598,279.2598,279.1339,279.1968,5208.0
2017-03-29 14:10:00,310.45,310.54,310.43,310.53,10508.0,279.1968,279.2778,279.1788,279.2688,10508.0
2017-03-29 14:15:00,310.59,310.61,310.48,310.48,5975.0,279.3227,279.3407,279.2238,279.2238,5975.0
2017-03-29 14:20:00,310.5,310.76,310.5,310.73,4822.0,279.2418,279.4756,279.2418,279.4486,4822.0
2017-03-29 14:25:00,310.7,310.86,310.7,310.83,3500.0,279.4217,279.5655,279.4217,279.5386,3500.0
2017-03-29 14:30:00,310.82,310.88,310.6,310.69,8156.0,279.5296,279.5835,279.3317,279.4127,8156.0
2017-03-29 14:35:00,310.67,310.76,310.62,310.74,4600.0,279.3947,279.4756,279.3497,279.4576,4600.0
2017-03-29 14:40:00,310.78,310.78,310.6,310.64,8281.0,279.4936,279.4936,279.3317,279.3677,8281.0
2017-03-29 14:45:00,310.66,310.72,310.54,310.6,4099.0,279.3857,279.4396,279.2778,279.3317,4099.0
2017-03-29 14:50:00,310.61,310.76,310.6,310.76,7200.0,279.3407,279.4756,279.3317,279.4756,7200.0
2017-03-29 14:55:00,310.79,310.82,310.78,310.78,3775.0,279.5026,279.5296,279.4936,279.4936,3775.0
2017-03-29 15:00:00,310.74,310.74,310.67,310.72,3173.0,279.4576,279.4576,279.3947,279.4396,3173.0
2017-03-29 15:05:00,310.74,310.84,310.73,310.84,6986.0,279.4576,279.5476,279.4486,279.5476,6986.0
2017-03-29 15:10:00,310.84,310.85,310.47,310.47,13966.0,279.5476,279.5566,279.2148,279.2148,13966.0
2017-03-29 15:15:00,310.47,310.56,310.42,310.56,8997.0,279.2148,279.2957,279.1698,279.2957,8997.0
2017-03-29 15:20:00,310.5,310.67,310.5,310.58,5087.0,279.2418,279.3947,279.2418,279.3137,5087.0
2017-03-29 15:25:00,310.55,310.77,310.55,310.77,6960.0,279.2868,279.4846,279.2868,279.4846,6960.0
2017-03-29 15:30:00,310.73,310.81,310.68,310.68,9899.0,279.4486,279.5206,279.4037,279.4037,9899.0
2017-03-29 15:35:00,310.68,310.77,310.64,310.77,8065.0,279.4037,279.4846,279.3677,279.4846,8065.0
2017-03-29 15:40:00,310.73,310.74,310.51,310.52,11144.0,279.4486,279.4576,279.2508,279.2598,11144.0
2017-03-29 15:45:00,310.5,310.63,310.48,310.6,20715.0,279.2418,279.3587,279.2238,279.3317,20715.0
2017-03-29 15:50:00,310.56,310.76,310.52,310.52,13952.0,279.2957,279.4756,279.2598,279.2598,13952.0
2017-03-29 15:55:00,310.52,310.74,310.45,310.71,53472.0,279.2598,279.4576,279.1968,279.4306,53472.0
2017-03-30 09:30:00,310.49,311.0,310.49,310.93,38299.0,279.2328,279.6915,279.2328,279.6285,38299.0
2017-03-30 09:35:00,311.04,311.19,310.78,311.07,56364.0,279.7274,279.8623,279.4936,279.7544,56364.0
2017-03-30 09:40:00,311.08,311.34,310.89,311.22,18852.0,279.7634,279.9972,279.5925,279.8893,18852.0
2017-03-30 09:45:00,311.23,311.52,311.13,311.45,29793.0,279.8983,280.1591,279.8084,280.0962,29793.0
2017-03-30 09:50:00,311.45,311.5,311.2,311.24,10911.0,280.0962,280.1411,279.8713,279.9073,10911.0
2017-03-30 09:55:00,311.24,311.65,311.24,311.42,7811.0,279.9073,280.276,279.9073,280.0692,7811.0
2017-03-30 10:00:00,311.47,311.73,311.44,311.65,14900.0,280.1141,280.348,280.0872,280.276,14900.0
2017-03-30 10:05:00,311.69,311.69,311.37,311.38,2121.0,280.312,280.312,280.0242,280.0332,2121.0
2017-03-30 10:10:00,311.36,311.67,311.3,311.64,9125.0,280.0152,280.294,279.9613,280.267,9125.0
2017-03-30 10:15:00,311.66,311.71,311.47,311.64,3910.0,280.285,280.33,280.1141,280.267,3910.0
2017-03-30 10:20:00,311.65,311.65,311.23,311.23,5525.0,280.276,280.276,279.8983,279.8983,5525.0
2017-03-30 10:25:00,311.22,311.38,311.12,311.27,8144.0,279.8893,280.0332,279.7994,279.9343,8144.0
2017-03-30 10:30:00,311.27,311.49,311.27,311.49,7262.0,279.9343,280.1321,279.9343,280.1321,7262.0
2017-03-30 10:35:00,311.49,311.78,311.49,311.76,12568.0,280.1321,280.3929,280.1321,280.3749,12568.0
2017-03-30 10:40:00,311.85,312.16,311.85,312.12,5873.0,280.4559,280.7347,280.4559,280.6987,5873.0
2017-03-30 10:45:00,311.99,312.12,311.99,312.07,1612.0,280.5818,280.6987,280.5818,280.6537,1612.0
2017-03-30 10:50:00,311.99,312.12,311.83,312.08,2190.0,280.5818,280.6987,280.4379,280.6627,2190.0
2017-03-30 10:55:00,312.14,312.31,312.06,312.25,9615.0,280.7167,280.8696,280.6447,280.8156,9615.0
2017-03-30 11:00:00,312.27,312.3,312.17,312.28,7026.0,280.8336,280.8606,280.7437,280.8426,7026.0
2017-03-30 11:05:00,312.33,312.33,312.05,312.06,4665.0,280.8876,280.8876,280.6357,280.6447,4665.0
2017-03-30 11:10:00,312.12,312.15,311.94,312.02,6000.0,280.6987,280.7257,280.5368,280.6088,6000.0
2017-03-30 11:15:00,312.07,312.13,312.05,312.08,3150.0,280.6537,280.7077,280.6357,280.6627,3150.0
2017-03-30 11:20:00,312.15,312.15,311.96,312.05,3877.0,280.7257,280.7257,280.5548,280.6357,3877.0
2017-03-30 11:25:00,312.13,312.23,312.08,312.12,7717.0,280.7077,280.7976,280.6627,280.6987,7717.0
2017-03-30 11:30:00,312.19,312.27,312.11,312.11,5147.0,280.7617,280.8336,280.6897,280.6897,5147.0
2017-03-30 11:35:00,312.09,312.17,311.92,311.92,2100.0,280.6717,280.7437,280.5188,280.5188,2100.0
2017-03-30 11:40:00,311.93,311.97,311.73,311.73,4050.0,280.5278,280.5638,280.348,280.348,4050.0
2017-03-30 11:45:00,311.81,311.96,311.8,311.96,4870.0,280.4199,280.5548,280.4109,280.5548,4870.0
2017-03-30 11:50:00,311.95,312.07,311.95,312.01,2871.0,280.5458,280.6537,280.5458,280.5998,2871.0
2017-03-30 11:55:00,312.04,312.04,311.81,311.81,1100.0,280.6268,280.6268,280.4199,280.4199,1100.0
2017-03-30 12:00:00,311.76,311.8,311.61,311.61,9269.0,280.3749,280.4109,280.24,280.24,9269.0
2017-03-30 12:05:00,311.58,311.72,311.55,311.72,1736.0,280.2131,280.339,280.1861,280.339,1736.0
2017-03-30 12:10:00,311.72,311.72,311.59,311.59,1068.0,280.339,280.339,280.2221,280.2221,1068.0
2017-03-30 12:15:00,311.59,311.79,311.59,311.77,2110.0,280.2221,280.4019,280.2221,280.3839,2110.0
2017-03-30 12:20:00,311.81,311.82,311.56,311.56,1294.0,280.4199,280.4289,280.1951,280.1951,1294.0
2017-03-30 12:25:00,311.62,311.91,311.62,311.91,7935.0,280.249,280.5098,280.249,280.5098,7935.0
2017-03-30 12:30:00,311.85,311.94,311.85,311.86,1300.0,280.4559,280.5368,280.4559,280.4649,1300.0
2017-03-30 12:35:00,311.86,311.9,311.47,311.51,2322.0,280.4649,280.5008,280.1141,280.1501,2322.0
2017-03-30 12:40:00,311.47,311.57,311.42,311.56,1371.0,280.1141,280.2041,280.0692,280.1951,1371.0
2017-03-30 12:45:00,311.52,311.68,311.52,311.58,1780.0,280.1591,280.303,280.1591,280.2131,1780.0
2017-03-30 12:50:00,311.54,311.64,311.43,311.64,8660.0,280.1771,280.267,280.0782,280.267,8660.0
2017-03-30 12:55:00,311.58,311.61,311.54,311.61,9373.0,280.2131,280.24,280.1771,280.24,9373.0
2017-03-30 13:00:00,311.61,311.74,311.6,311.67,8451.0,280.24,280.357,280.2311,280.294,8451.0
2017-03-30 13:05:00,311.69,311.77,311.68,311.77,3000.0,280.312,280.3839,280.303,280.3839,3000.0
2017-03-30 13:10:00,311.83,311.87,311.76,311.81,1500.0,280.4379,280.4739,280.3749,280.4199,1500.0
2017-03-30 13:15:00,311.88,311.99,311.87,311.99,4318.0,280.4829,280.5818,280.4739,280.5818,4318.0
2017-03-30 13:20:00,311.95,312.15,311.95,312.11,2860.0,280.5458,280.7257,280.5458,280.6897,2860.0
2017-03-30 13:25:00,312.14,312.14,311.89,311.91,9997.0,280.7167,280.7167,280.4919,280.5098,9997.0
2017-03-30 13:30:00,311.93,311.97,311.86,311.97,23816.0,280.5278,280.5638,280.4649,280.5638,23816.0
2017-03-30 13:35:00,311.97,312.05,311.9,312.05,7750.0,280.5638,280.6357,280.5008,280.6357,7750.0
2017-03-30 13:40:00,312.08,312.14,312.02,312.14,5002.0,280.6627,280.7167,280.6088,280.7167,5002.0
2017-03-30 13:45:00,312.11,312.23,312.11,312.16,8119.0,280.6897,280.7976,280.6897,280.7347,8119.0
2017-03-30 13:50:00,312.16,312.18,312.09,312.18,3604.0,280.7347,280.7527,280.6717,280.7527,3604.0
2017-03-30 13:55:00,312.16,312.16,312.1,312.12,7100.0,280.7347,280.7347,280.6807,280.6987,7100.0
2017-03-30 14:00:00,312.14,312.21,312.14,312.2,2085.0,280.7167,280.7796,280.7167,280.7706,2085.0
2017-03-30 14:05:00,312.09,312.12,312.04,312.12,12819.0,280.6717,280.6987,280.6268,280.6987,12819.0
2017-03-30 14:10:00,312.07,312.21,312.05,312.21,22746.0,280.6537,280.7796,280.6357,280.7796,22746.0
2017-03-30 14:15:00,312.19,312.33,312.19,312.23,7679.0,280.7617,280.8876,280.7617,280.7976,7679.0
2017-03-30 14:20:00,312.27,312.31,312.17,312.22,9631.0,280.8336,280.8696,280.7437,280.7886,9631.0
2017-03-30 14:25:00,312.27,312.37,312.24,312.31,2770.0,280.8336,280.9235,280.8066,280.8696,2770.0
2017-03-30 14:30:00,312.3,312.42,312.3,312.42,1750.0,280.8606,280.9685,280.8606,280.9685,1750.0
2017-03-30 14:35:00,312.42,312.47,312.32,312.34,4898.0,280.9685,281.0135,280.8786,280.8966,4898.0
2017-03-30 14:40:00,312.35,312.39,312.23,312.24,3405.0,280.9055,280.9415,280.7976,280.8066,3405.0
2017-03-30 14:45:00,312.23,312.26,312.19,312.25,5178.0,280.7976,280.8246,280.7617,280.8156,5178.0
2017-03-30 14:50:00,312.28,312.31,312.07,312.07,4112.0,280.8426,280.8696,280.6537,280.6537,4112.0
2017-03-30 14:55:00,312.09,312.18,312.0,312.1,5244.0,280.6717,280.7527,280.5908,280.6807,5244.0
2017-03-30 15:00:00,312.15,312.23,312.12,312.17,5146.0,280.7257,280.7976,280.6987,280.7437,5146.0
2017-03-30 15:05:00,312.2,312.26,312.15,312.2,5300.0,280.7706,280.8246,280.7257,280.7706,5300.0
2017-03-30 15:10:00,312.23,312.23,312.17,312.21,2828.0,280.7976,280.7976,280.7437,280.7796,2828.0
2017-03-30 15:15:00,312.28,312.28,312.1,312.13,7283.0,280.8426,280.8426,280.6807,280.7077,7283.0
2017-03-30 15:20:00,312.14,312.28,312.14,312.24,3065.0,280.7167,280.8426,280.7167,280.8066,3065.0
2017-03-30 15:25:00,312.22,312.31,312.22,312.27,4303.0,280.7886,280.8696,280.7886,280.8336,4303.0
2017-03-30 15:30:00,312.33,312.44,312.32,312.44,5731.0,280.8876,280.9865,280.8786,280.9865,5731.0
2017-03-30 15:35:00,312.43,312.54,312.39,312.5,20577.0,280.9775,281.0764,280.9415,281.0404,20577.0
2017-03-30 15:40:00,312.48,312.51,312.38,312.46,22483.0,281.0225,281.0494,280.9325,281.0045,22483.0
2017-03-30 15:45:00,312.48,312.49,312.4,312.4,13790.0,281.0225,281.0315,280.9505,280.9505,13790.0
2017-03-30 15:50:00,312.42,312.44,312.31,312.36,15208.0,280.9685,280.9865,280.8696,280.9145,15208.0
2017-03-30 15:55:00,312.36,312.48,312.27,312.38,70248.0,280.9145,281.0225,280.8336,280.9325,70248.0
2017-03-31 09:30:00,312.33,312.58,311.85,311.86,21771.0,280.8876,281.1124,280.4559,280.4649,21771.0
2017-03-31 09:35:00,312.01,312.2,312.0,312.15,13330.0,280.5998,280.7706,280.5908,280.7257,13330.0
2017-03-31 09:40:00,312.32,312.41,311.92,312.01,9340.0,280.8786,280.9595,280.5188,280.5998,9340.0
2017-03-31 09:45:00,312.06,312.15,311.91,311.91,4799.0,280.6447,280.7257,280.5098,280.5098,4799.0
2017-03-31 09:50:00,311.89,312.08,311.82,312.07,12839.0,280.4919,280.6627,280.4289,280.6537,12839.0
2017-03-31 09:55:00,312.08,312.08,311.92,311.92,4601.0,280.6627,280.6627,280.5188,280.5188,4601.0
2017-03-31 10:00:00,311.91,312.2,311.91,312.2,13518.0,280.5098,280.7706,280.5098,280.7706,13518.0
2017-03-31 10:05:00,312.19,312.53,312.18,312.5,20605.0,280.7617,281.0674,280.7527,281.0404,20605.0
2017-03-31 10:10:00,312.43,312.43,312.0,312.0,10399.0,280.9775,280.9775,280.5908,280.5908,10399.0
2017-03-31 10:15:00,311.99,312.16,311.98,312.09,4100.0,280.5818,280.7347,280.5728,280.6717,4100.0
2017-03-31 10:20:00,312.05,312.17,311.95,312.17,6259.0,280.6357,280.7437,280.5458,280.7437,6259.0
2017-03-31 10:25:00,312.15,312.19,311.9,312.08,4050.0,280.7257,280.7617,280.5008,280.6627,4050.0
2017-03-31 10:30:00,312.11,312.27,312.09,312.15,11201.0,280.6897,280.8336,280.6717,280.7257,11201.0
2017-03-31 10:35:00,312.29,312.69,312.28,312.63,17612.0,280.8516,281.2113,280.8426,281.1574,17612.0
2017-03-31 10:40:00,312.62,312.62,312.43,312.56,2573.0,281.1484,281.1484,280.9775,281.0944,2573.0
2017-03-31 10:45:00,312.55,312.82,312.53,312.79,4328.0,281.0854,281.3282,281.0674,281.3013,4328.0
2017-03-31 10:50:00,312.83,312.83,312.6,312.72,2700.0,281.3372,281.3372,281.1304,281.2383,2700.0
2017-03-31 10:55:00,312.7,312.7,312.54,312.55,10092.0,281.2203,281.2203,281.0764,281.0854,10092.0
2017-03-31 11:00:00,312.47,312.62,312.47,312.51,4249.0,281.0135,281.1484,281.0135,281.0494,4249.0
2017-03-31 11:05:00,312.51,312.69,312.45,312.69,7929.0,281.0494,281.2113,280.9955,281.2113,7929.0
2017-03-31 11:10:00,312.71,312.81,312.49,312.79,4600.0,281.2293,281.3192,281.0315,281.3013,4600.0
2017-03-31 11:15:00,312.78,312.83,312.7,312.71,11162.0,281.2923,281.3372,281.2203,281.2293,11162.0
2017-03-31 11:20:00,312.68,312.84,312.64,312.83,2909.0,281.2023,281.3462,281.1664,281.3372,2909.0
2017-03-31 11:25:00,312.86,312.98,312.86,312.92,4401.0,281.3642,281.4721,281.3642,281.4182,4401.0
2017-03-31 11:30:00,312.98,313.11,312.88,313.06,12169.0,281.4721,281.589,281.3822,281.5441,12169.0
2017-03-31 11:35:00,313.06,313.27,313.06,313.22,8060.0,281.5441,281.7329,281.5441,281.688,8060.0
2017-03-31 11:40:00,313.24,313.32,313.18,313.32,2460.0,281.706,281.7779,281.652,281.7779,2460.0
2017-03-31 11:45:00,313.3,313.33,313.28,313.32,4000.0,281.7599,281.7869,281.7419,281.7779,4000.0
2017-03-31 11:50:00,313.29,313.29,313.02,313.02,3700.0,281.7509,281.7509,281.5081,281.5081,3700.0
2017-03-31 11:55:00,313.04,313.04,312.94,312.98,2324.0,281.5261,281.5261,281.4362,281.4721,2324.0
2017-03-31 12:00:00,312.99,313.09,312.94,313.09,1877.0,281.4811,281.5711,281.4362,281.5711,1877.0
2017-03-31 12:05:00,313.14,313.24,313.11,313.21,8893.0,281.616,281.706,281.589,281.679,8893.0
2017-03-31 12:10:00,313.22,313.28,313.18,313.26,3917.0,281.688,281.7419,281.652,281.7239,3917.0
2017-03-31 12:15:00,313.22,313.33,313.21,313.27,6324.0,281.688,281.7869,281.679,281.7329,6324.0
2017-03-31 12:20:00,313.33,313.46,313.28,313.38,4055.0,281.7869,281.9038,281.7419,281.8319,4055.0
2017-03-31 12:25:00,313.38,313.51,313.38,313.5,3780.0,281.8319,281.9488,281.8319,281.9398,3780.0
2017-03-31 12:30:00,313.52,313.52,313.42,313.47,2900.0,281.9578,281.9578,281.8678,281.9128,2900.0
2017-03-31 12:35:00,313.52,313.52,313.37,313.42,3372.0,281.9578,281.9578,281.8229,281.8678,3372.0
2017-03-31 12:40:00,313.47,313.49,313.42,313.47,2499.0,281.9128,281.9308,281.8678,281.9128,2499.0
2017-03-31 12:45:00,313.44,313.45,313.31,313.34,6587.0,281.8858,281.8948,281.7689,281.7959,6587.0
2017-03-31 12:50:00,313.34,313.39,313.32,313.33,2156.0,281.7959,281.8408,281.7779,281.7869,2156.0
2017-03-31 12:55:00,313.3,313.33,313.24,313.33,1818.0,281.7599,281.7869,281.706,281.7869,1818.0
2017-03-31 13:00:00,313.32,313.34,313.25,313.26,6525.0,281.7779,281.7959,281.7149,281.7239,6525.0
2017-03-31 13:05:00,313.25,313.37,313.25,313.35,2178.0,281.7149,281.8229,281.7149,281.8049,2178.0
2017-03-31 13:10:00,313.36,313.46,313.35,313.45,3300.0,281.8139,281.9038,281.8049,281.8948,3300.0
2017-03-31 13:15:00,313.43,313.5,313.43,313.45,5607.0,281.8768,281.9398,281.8768,281.8948,5607.0
2017-03-31 13:20:00,313.58,313.62,313.53,313.53,3801.0,282.0117,282.0477,281.9668,281.9668,3801.0
2017-03-31 13:25:00,313.59,313.68,313.52,313.68,17623.0,282.0207,282.1017,281.9578,282.1017,17623.0
2017-03-31 13:30:00,313.7,313.71,313.51,313.51,3995.0,282.1196,282.1286,281.9488,281.9488,3995.0
2017-03-31 13:35:00,313.53,313.54,313.47,313.47,2565.0,281.9668,281.9757,281.9128,281.9128,2565.0
2017-03-31 13:40:00,313.43,313.5,313.33,313.33,2413.0,281.8768,281.9398,281.7869,281.7869,2413.0
2017-03-31 13:45:00,313.27,313.36,313.24,313.33,5440.0,281.7329,281.8139,281.706,281.7869,5440.0
2017-03-31 13:50:00,313.31,313.33,313.27,313.33,5050.0,281.7689,281.7869,281.7329,281.7869,5050.0
2017-03-31 13:55:00,313.35,313.35,313.09,313.12,14696.0,281.8049,281.8049,281.5711,281.598,14696.0
2017-03-31 14:00:00,313.14,313.16,313.0,313.04,17183.0,281.616,281.634,281.4901,281.5261,17183.0
2017-03-31 14:05:00,313.02,313.05,312.94,313.04,9226.0,281.5081,281.5351,281.4362,281.5261,9226.0
2017-03-31 14:10:00,313.04,313.04,312.57,312.73,28485.0,281.5261,281.5261,281.1034,281.2473,28485.0
2017-03-31 14:15:00,312.7,312.76,312.64,312.73,6804.0,281.2203,281.2743,281.1664,281.2473,6804.0
2017-03-31 14:20:00,312.74,312.91,312.71,312.91,6279.0,281.2563,281.4092,281.2293,281.4092,6279.0
2017-03-31 14:25:00,312.9,313.01,312.84,312.94,6300.0,281.4002,281.4991,281.3462,281.4362,6300.0
2017-03-31 14:30:00,312.92,313.05,312.83,313.05,12817.0,281.4182,281.5351,281.3372,281.5351,12817.0
2017-03-31 14:35:00,313.06,313.17,313.03,313.14,11955.0,281.5441,281.643,281.5171,281.616,11955.0
2017-03-31 14:40:00,313.09,313.13,312.98,312.98,8651.0,281.5711,281.607,281.4721,281.4721,8651.0
2017-03-31 14:45:00,312.98,313.05,312.93,313.05,2840.0,281.4721,281.5351,281.4272,281.5351,2840.0
2017-03-31 14:50:00,313.03,313.03,312.92,312.93,2962.0,281.5171,281.5171,281.4182,281.4272,2962.0
2017-03-31 14:55:00,312.92,312.92,312.86,312.87,2523.0,281.4182,281.4182,281.3642,281.3732,2523.0
2017-03-31 15:00:00,312.85,313.05,312.84,313.05,6992.0,281.3552,281.5351,281.3462,281.5351,6992.0
2017-03-31 15:05:00,313.03,313.19,312.96,313.19,7282.0,281.5171,281.661,281.4541,281.661,7282.0
2017-03-31 15:10:00,313.18,313.22,313.17,313.22,15462.0,281.652,281.688,281.643,281.688,15462.0
2017-03-31 15:15:00,313.27,313.28,313.14,313.2,24025.0,281.7329,281.7419,281.616,281.67,24025.0
2017-03-31 15:20:00,313.21,313.25,313.16,313.24,4570.0,281.679,281.7149,281.634,281.706,4570.0
2017-03-31 15:25:00,313.24,313.29,313.21,313.21,4478.0,281.706,281.7509,281.679,281.679,4478.0
2017-03-31 15:30:00,313.17,313.54,313.17,313.51,11263.0,281.643,281.9757,281.643,281.9488,11263.0
2017-03-31 15:35:00,313.52,313.56,313.35,313.44,7914.0,281.9578,281.9937,281.8049,281.8858,7914.0
2017-03-31 15:40:00,313.42,313.47,313.31,313.32,8127.0,281.8678,281.9128,281.7689,281.7779,8127.0
2017-03-31 15:45:00,313.35,313.36,313.03,313.07,17179.0,281.8049,281.8139,281.5171,281.5531,17179.0
2017-03-31 15:50:00,313.06,313.15,313.0,313.12,37703.0,281.5441,281.625,281.4901,281.598,37703.0
2017-03-31 15:55:00,313.12,313.21,312.36,312.4,236704.0,281.598,281.679,280.9145,280.9505,236704.0
2017-04-03 09:30:00,312.72,313.36,312.63,313.29,63999.0,281.2383,281.8139,281.1574,281.7509,63999.0
2017-04-03 09:35:00,313.31,313.45,312.79,313.15,60183.0,281.7689,281.8948,281.3013,281.625,60183.0
2017-04-03 09:40:00,313.16,313.21,312.91,313.02,24701.0,281.634,281.679,281.4092,281.5081,24701.0
2017-04-03 09:45:00,313.04,313.12,312.58,312.58,24642.0,281.5261,281.598,281.1124,281.1124,24642.0
2017-04-03 09:50:00,312.6,312.65,312.52,312.56,24027.0,281.1304,281.1753,281.0584,281.0944,24027.0
2017-04-03 09:55:00,312.55,312.58,312.16,312.17,34351.0,281.0854,281.1124,280.7347,280.7437,34351.0
2017-04-03 10:00:00,312.2,312.39,311.99,312.07,91417.0,280.7706,280.9415,280.5818,280.6537,91417.0
2017-04-03 10:05:00,312.07,312.11,311.47,311.71,80260.0,280.6537,280.6897,280.1141,280.33,80260.0
2017-04-03 10:10:00,311.69,311.69,311.24,311.46,157057.0,280.312,280.312,279.9073,280.1051,157057.0
2017-04-03 10:15:00,311.44,311.79,311.44,311.67,33089.0,280.0872,280.4019,280.0872,280.294,33089.0
2017-04-03 10:20:00,311.66,311.89,311.56,311.85,17860.0,280.285,280.4919,280.1951,280.4559,17860.0
2017-04-03 10:25:00,312.02,312.23,312.02,312.1,24938.0,280.6088,280.7976,280.6088,280.6807,24938.0
2017-04-03 10:30:00,312.12,312.18,311.81,311.87,37907.0,280.6987,280.7527,280.4199,280.4739,37907.0
2017-04-03 10:35:00,311.84,311.97,311.8,311.9,8394.0,280.4469,280.5638,280.4109,280.5008,8394.0
2017-04-03 10:40:00,311.88,311.9,311.47,311.63,18763.0,280.4829,280.5008,280.1141,280.258,18763.0
2017-04-03 10:45:00,311.62,311.86,311.38,311.38,22161.0,280.249,280.4649,280.0332,280.0332,22161.0
2017-04-03 10:50:00,311.3,311.33,310.59,310.76,40576.0,279.9613,279.9882,279.3227,279.4756,40576.0
2017-04-03 10:55:00,310.69,310.73,310.25,310.34,27249.0,279.4127,279.4486,279.017,279.0979,27249.0
2017-04-03 11:00:00,310.25,310.57,310.22,310.36,18691.0,279.017,279.3047,278.99,279.1159,18691.0
2017-04-03 11:05:00,310.37,310.43,309.56,309.7,74008.0,279.1249,279.1788,278.3964,278.5223,74008.0
2017-04-03 11:10:00,309.67,309.78,309.49,309.77,28599.0,278.4953,278.5943,278.3335,278.5853,28599.0
2017-04-03 11:15:00,309.72,310.1,309.72,309.92,27285.0,278.5403,278.8821,278.5403,278.7202,27285.0
2017-04-03 11:20:00,309.92,310.15,309.74,310.15,25380.0,278.7202,278.927,278.5583,278.927,25380.0
2017-04-03 11:25:00,310.12,310.21,309.9,309.97,30872.0,278.9,278.981,278.7022,278.7651,30872.0
2017-04-03 11:30:00,310.05,310.11,309.86,309.86,18376.0,278.8371,278.891,278.6662,278.6662,18376.0
2017-04-03 11:35:00,309.84,309.93,309.7,309.82,29718.0,278.6482,278.7292,278.5223,278.6302,29718.0
2017-04-03 11:40:00,309.77,309.92,309.7,309.72,38804.0,278.5853,278.7202,278.5223,278.5403,38804.0
2017-04-03 11:45:00,309.72,309.74,309.33,309.36,44463.0,278.5403,278.5583,278.1896,278.2166,44463.0
2017-04-03 11:50:00,309.36,309.52,309.19,309.48,20543.0,278.2166,278.3604,278.0637,278.3245,20543.0
2017-04-03 11:55:00,309.47,309.79,309.31,309.72,16793.0,278.3155,278.6033,278.1716,278.5403,16793.0
2017-04-03 12:00:00,309.66,309.71,309.27,309.42,8850.0,278.4864,278.5313,278.1356,278.2705,8850.0
2017-04-03 12:05:00,309.46,309.64,309.37,309.64,22202.0,278.3065,278.4684,278.2255,278.4684,22202.0
2017-04-03 12:10:00,309.65,309.83,309.54,309.54,21761.0,278.4774,278.6392,278.3784,278.3784,21761.0
2017-04-03 12:15:00,309.59,309.89,309.59,309.87,22276.0,278.4234,278.6932,278.4234,278.6752,22276.0
2017-04-03 12:20:00,309.86,310.07,309.77,310.05,22648.0,278.6662,278.8551,278.5853,278.8371,22648.0
2017-04-03 12:25:00,310.06,310.44,310.06,310.41,11290.0,278.8461,279.1878,278.8461,279.1608,11290.0
2017-04-03 12:30:00,310.37,310.44,310.22,310.35,14281.0,279.1249,279.1878,278.99,279.1069,14281.0
2017-04-03 12:35:00,310.33,310.48,310.29,310.48,13785.0,279.0889,279.2238,279.0529,279.2238,13785.0
2017-04-03 12:40:00,310.45,310.66,310.34,310.63,13512.0,279.1968,279.3857,279.0979,279.3587,13512.0
2017-04-03 12:45:00,310.64,310.65,310.46,310.65,16861.0,279.3677,279.3767,279.2058,279.3767,16861.0
2017-04-03 12:50:00,310.58,310.6,310.42,310.46,16925.0,279.3137,279.3317,279.1698,279.2058,16925.0
2017-04-03 12:55:00,310.46,310.6,310.39,310.6,10717.0,279.2058,279.3317,279.1429,279.3317,10717.0
2017-04-03 13:00:00,310.58,310.73,310.44,310.73,6393.0,279.3137,279.4486,279.1878,279.4486,6393.0
2017-04-03 13:05:00,310.73,310.83,310.64,310.66,5546.0,279.4486,279.5386,279.3677,279.3857,5546.0
2017-04-03 13:10:00,310.66,310.89,310.66,310.85,5128.0,279.3857,279.5925,279.3857,279.5566,5128.0
2017-04-03 13:15:00,310.83,310.92,310.82,310.85,6048.0,279.5386,279.6195,279.5296,279.5566,6048.0
2017-04-03 13:20:00,310.78,310.79,310.56,310.61,17421.0,279.4936,279.5026,279.2957,279.3407,17421.0
2017-04-03 13:25:00,310.59,310.59,310.46,310.54,4071.0,279.3227,279.3227,279.2058,279.2778,4071.0
2017-04-03 13:30:00,310.5,310.55,310.3,310.48,21280.0,279.2418,279.2868,279.0619,279.2238,21280.0
2017-04-03 13:35:00,310.49,310.49,310.1,310.1,8377.0,279.2328,279.2328,278.8821,278.8821,8377.0
2017-04-03 13:40:00,310.1,310.14,309.96,310.0,6264.0,278.8821,278.918,278.7561,278.7921,6264.0
2017-04-03 13:45:00,310.01,310.24,309.91,310.1,36134.0,278.8011,279.008,278.7112,278.8821,36134.0
2017-04-03 13:50:00,310.08,310.23,310.04,310.12,10927.0,278.8641,278.999,278.8281,278.9,10927.0
2017-04-03 13:55:00,310.13,310.28,310.09,310.23,7679.0,278.909,279.0439,278.8731,278.999,7679.0
2017-04-03 14:00:00,310.25,310.3,310.14,310.22,16401.0,279.017,279.0619,278.918,278.99,16401.0
2017-04-03 14:05:00,310.16,310.16,310.04,310.11,12118.0,278.936,278.936,278.8281,278.891,12118.0
2017-04-03 14:10:00,310.17,310.22,309.98,310.18,13021.0,278.945,278.99,278.7741,278.954,13021.0
2017-04-03 14:15:00,310.2,310.22,309.93,309.93,2683.0,278.972,278.99,278.7292,278.7292,2683.0
2017-04-03 14:20:00,309.94,310.05,309.84,310.01,14524.0,278.7382,278.8371,278.6482,278.8011,14524.0
2017-04-03 14:25:00,310.01,310.41,309.99,310.36,21392.0,278.8011,279.1608,278.7831,279.1159,21392.0
2017-04-03 14:30:00,310.31,310.34,310.22,310.24,4553.0,279.0709,279.0979,278.99,279.008,4553.0
2017-04-03 14:35:00,310.22,310.38,310.21,310.3,16726.0,278.99,279.1339,278.981,279.0619,16726.0
2017-04-03 14:40:00,310.33,310.98,310.33,310.89,42235.0,279.0889,279.6735,279.0889,279.5925,42235.0
2017-04-03 14:45:00,310.84,310.94,310.75,310.83,17450.0,279.5476,279.6375,279.4666,279.5386,17450.0
2017-04-03 14:50:00,310.85,310.88,310.67,310.67,8929.0,279.5566,279.5835,279.3947,279.3947,8929.0
2017-04-03 14:55:00,310.62,310.74,310.54,310.54,5622.0,279.3497,279.4576,279.2778,279.2778,5622.0
2017-04-03 15:00:00,310.51,310.63,310.44,310.48,37755.0,279.2508,279.3587,279.1878,279.2238,37755.0
2017-04-03 15:05:00,310.45,310.46,310.21,310.32,59280.0,279.1968,279.2058,278.981,279.0799,59280.0
2017-04-03 15:10:00,310.32,310.76,310.3,310.73,19497.0,279.0799,279.4756,279.0619,279.4486,19497.0
2017-04-03 15:15:00,310.71,310.77,310.58,310.58,16499.0,279.4306,279.4846,279.3137,279.3137,16499.0
2017-04-03 15:20:00,310.6,310.76,310.54,310.76,21053.0,279.3317,279.4756,279.2778,279.4756,21053.0
2017-04-03 15:25:00,310.75,310.75,310.54,310.58,16702.0,279.4666,279.4666,279.2778,279.3137,16702.0
2017-04-03 15:30:00,310.57,310.57,310.33,310.4,9214.0,279.3047,279.3047,279.0889,279.1519,9214.0
2017-04-03 15:35:00,310.39,310.51,310.33,310.46,60138.0,279.1429,279.2508,279.0889,279.2058,60138.0
2017-04-03 15:40:00,310.49,310.54,310.4,310.47,31251.0,279.2328,279.2778,279.1519,279.2148,31251.0
2017-04-03 15:45:00,310.48,310.57,310.45,310.5,24194.0,279.2238,279.3047,279.1968,279.2418,24194.0
2017-04-03 15:50:00,310.49,310.56,310.36,310.56,39207.0,279.2328,279.2957,279.1159,279.2957,39207.0
2017-04-03 15:55:00,310.55,310.78,310.53,310.7,99325.0,279.2868,279.4936,279.2688,279.4217,99325.0
2017-04-04 09:30:00,310.15,310.52,310.09,310.52,78541.0,278.927,279.2598,278.8731,279.2598,78541.0
2017-04-04 09:35:00,310.47,310.8,310.4,310.4,32523.0,279.2148,279.5116,279.1519,279.1519,32523.0
2017-04-04 09:40:00,310.39,311.09,310.39,310.91,34591.0,279.1429,279.7724,279.1429,279.6105,34591.0
2017-04-04 09:45:00,310.95,311.11,310.89,311.04,24076.0,279.6465,279.7904,279.5925,279.7274,24076.0
2017-04-04 09:50:00,310.98,311.05,310.79,310.81,14823.0,279.6735,279.7364,279.5026,279.5206,14823.0
2017-04-04 09:55:00,310.79,310.97,310.79,310.96,21122.0,279.5026,279.6645,279.5026,279.6555,21122.0
2017-04-04 10:00:00,311.04,311.1,310.37,310.44,14123.0,279.7274,279.7814,279.1249,279.1878,14123.0
2017-04-04 10:05:00,310.47,310.54,310.09,310.28,5152.0,279.2148,279.2778,278.8731,279.0439,5152.0
2017-04-04 10:10:00,310.28,310.36,310.02,310.36,42516.0,279.0439,279.1159,278.8101,279.1159,42516.0
2017-04-04 10:15:00,310.4,310.47,310.1,310.15,10983.0,279.1519,279.2148,278.8821,278.927,10983.0
2017-04-04 10:20:00,310.13,310.55,310.13,310.25,13216.0,278.909,279.2868,278.909,279.017,13216.0
2017-04-04 10:25:00,310.31,310.31,309.98,309.99,4700.0,279.0709,279.0709,278.7741,278.7831,4700.0
2017-04-04 10:30:00,310.1,310.61,310.1,310.34,4729.0,278.8821,279.3407,278.8821,279.0979,4729.0
2017-04-04 10:35:00,310.34,310.52,310.32,310.45,3159.0,279.0979,279.2598,279.0799,279.1968,3159.0
2017-04-04 10:40:00,310.49,310.64,310.2,310.2,9405.0,279.2328,279.3677,278.972,278.972,9405.0
2017-04-04 10:45:00,310.19,310.27,310.0,310.0,10078.0,278.963,279.0349,278.7921,278.7921,10078.0
2017-04-04 10:50:00,309.99,310.18,309.91,309.95,6711.0,278.7831,278.954,278.7112,278.7472,6711.0
2017-04-04 10:55:00,309.92,310.04,309.89,309.99,5673.0,278.7202,278.8281,278.6932,278.7831,5673.0
2017-04-04 11:00:00,310.0,310.38,310.0,310.38,2125.0,278.7921,279.1339,278.7921,279.1339,2125.0
2017-04-04 11:05:00,310.4,310.68,310.21,310.68,6000.0,279.1519,279.4037,278.981,279.4037,6000.0
2017-04-04 11:10:00,310.69,310.71,310.54,310.54,4928.0,279.4127,279.4306,279.2778,279.2778,4928.0
2017-04-04 11:15:00,310.53,310.68,310.5,310.68,15850.0,279.2688,279.4037,279.2418,279.4037,15850.0
2017-04-04 11:20:00,310.71,310.89,310.7,310.84,2860.0,279.4306,279.5925,279.4217,279.5476,2860.0
2017-04-04 11:25:00,310.89,310.97,310.61,310.68,6670.0,279.5925,279.6645,279.3407,279.4037,6670.0
2017-04-04 11:30:00,310.61,310.63,310.45,310.63,2005.0,279.3407,279.3587,279.1968,279.3587,2005.0
2017-04-04 11:35:00,310.69,310.84,310.66,310.74,3015.0,279.4127,279.5476,279.3857,279.4576,3015.0
2017-04-04 11:40:00,310.76,310.8,310.6,310.6,8017.0,279.4756,279.5116,279.3317,279.3317,8017.0
2017-04-04 11:45:00,310.6,310.86,310.6,310.86,7209.0,279.3317,279.5655,279.3317,279.5655,7209.0
2017-04-04 11:50:00,310.83,310.85,310.65,310.7,17292.0,279.5386,279.5566,279.3767,279.4217,17292.0
2017-04-04 11:55:00,310.68,310.71,310.63,310.69,20482.0,279.4037,279.4306,279.3587,279.4127,20482.0
2017-04-04 12:00:00,310.52,310.52,310.19,310.34,4579.0,279.2598,279.2598,278.963,279.0979,4579.0
2017-04-04 12:05:00,310.38,310.41,310.17,310.19,4017.0,279.1339,279.1608,278.945,278.963,4017.0
2017-04-04 12:10:00,310.16,310.31,310.15,310.28,4073.0,278.936,279.0709,278.927,279.0439,4073.0
2017-04-04 12:15:00,310.35,310.48,310.32,310.48,2501.0,279.1069,279.2238,279.0799,279.2238,2501.0
2017-04-04 12:20:00,310.44,310.44,310.19,310.19,1698.0,279.1878,279.1878,278.963,278.963,1698.0
2017-04-04 12:25:00,310.22,310.28,310.13,310.21,12566.0,278.99,279.0439,278.909,278.981,12566.0
2017-04-04 12:30:00,310.26,310.37,310.23,310.32,3493.0,279.0259,279.1249,278.999,279.0799,3493.0
2017-04-04 12:35:00,310.27,310.29,310.25,310.26,1403.0,279.0349,279.0529,279.017,279.0259,1403.0
2017-04-04 12:40:00,310.32,310.32,310.18,310.18,50416.0,279.0799,279.0799,278.954,278.954,50416.0
2017-04-04 12:45:00,310.22,310.22,309.75,309.81,6775.0,278.99,278.99,278.5673,278.6213,6775.0
2017-04-04 12:50:00,309.79,309.89,309.75,309.79,4163.0,278.6033,278.6932,278.5673,278.6033,4163.0
2017-04-04 12:55:00,309.73,309.82,309.7,309.79,4733.0,278.5493,278.6302,278.5223,278.6033,4733.0
2017-04-04 13:00:00,309.77,309.79,309.67,309.79,2897.0,278.5853,278.6033,278.4953,278.6033,2897.0
2017-04-04 13:05:00,309.76,309.76,309.61,309.72,13583.0,278.5763,278.5763,278.4414,278.5403,13583.0
2017-04-04 13:10:00,309.77,310.04,309.76,309.98,2755.0,278.5853,278.8281,278.5763,278.7741,2755.0
2017-04-04 13:15:00,310.01,310.15,310.0,310.12,2097.0,278.8011,278.927,278.7921,278.9,2097.0
2017-04-04 13:20:00,310.18,310.19,310.1,310.17,14477.0,278.954,278.963,278.8821,278.945,14477.0
2017-04-04 13:25:00,310.17,310.17,309.9,309.94,12868.0,278.945,278.945,278.7022,278.7382,12868.0
2017-04-04 13:30:00,309.94,310.11,309.94,310.11,18141.0,278.7382,278.891,278.7382,278.891,18141.0
2017-04-04 13:35:00,310.14,310.26,310.12,310.26,3955.0,278.918,279.0259,278.9,279.0259,3955.0
2017-04-04 13:40:00,310.24,310.33,310.24,310.3,7767.0,279.008,279.0889,279.008,279.0619,7767.0
2017-04-04 13:45:00,310.29,310.29,310.2,310.2,5302.0,279.0529,279.0529,278.972,278.972,5302.0
2017-04-04 13:50:00,310.21,310.33,310.08,310.28,2396.0,278.981,279.0889,278.8641,279.0439,2396.0
2017-04-04 13:55:00,310.3,310.42,310.3,310.34,2693.0,279.0619,279.1698,279.0619,279.0979,2693.0
2017-04-04 14:00:00,310.37,310.46,310.37,310.43,10358.0,279.1249,279.2058,279.1249,279.1788,10358.0
2017-04-04 14:05:00,310.44,310.61,310.44,310.57,7880.0,279.1878,279.3407,279.1878,279.3047,7880.0
2017-04-04 14:10:00,310.57,310.59,310.51,310.56,7159.0,279.3047,279.3227,279.2508,279.2957,7159.0
2017-04-04 14:15:00,310.59,310.72,310.59,310.65,7013.0,279.3227,279.4396,279.3227,279.3767,7013.0
2017-04-04 14:20:00,310.64,310.69,310.54,310.69,5615.0,279.3677,279.4127,279.2778,279.4127,5615.0
2017-04-04 14:25:00,310.72,310.75,310.6,310.64,8089.0,279.4396,279.4666,279.3317,279.3677,8089.0
2017-04-04 14:30:00,310.63,310.63,310.56,310.56,4403.0,279.3587,279.3587,279.2957,279.2957,4403.0
2017-04-04 14:35:00,310.58,310.58,310.41,310.44,6634.0,279.3137,279.3137,279.1608,279.1878,6634.0
2017-04-04 14:40:00,310.44,310.54,310.43,310.52,7435.0,279.1878,279.2778,279.1788,279.2598,7435.0
2017-04-04 14:45:00,310.45,310.45,310.27,310.39,8810.0,279.1968,279.1968,279.0349,279.1429,8810.0
2017-04-04 14:50:00,310.38,310.4,310.24,310.27,11896.0,279.1339,279.1519,279.008,279.0349,11896.0
2017-04-04 14:55:00,310.27,310.27,310.1,310.1,8896.0,279.0349,279.0349,278.8821,278.8821,8896.0
2017-04-04 15:00:00,310.08,310.24,310.07,310.24,11691.0,278.8641,279.008,278.8551,279.008,11691.0
2017-04-04 15:05:00,310.24,310.3,310.21,310.21,9404.0,279.008,279.0619,278.981,278.981,9404.0
2017-04-04 15:10:00,310.2,310.29,310.05,310.05,21888.0,278.972,279.0529,278.8371,278.8371,21888.0
2017-04-04 15:15:00,310.04,310.04,309.75,309.75,92141.0,278.8281,278.8281,278.5673,278.5673,92141.0
2017-04-04 15:20:00,309.75,309.75,309.47,309.67,33238.0,278.5673,278.5673,278.3155,278.4953,33238.0
2017-04-04 15:25:00,309.64,309.7,309.57,309.6,38260.0,278.4684,278.5223,278.4054,278.4324,38260.0
2017-04-04 15:30:00,309.67,309.95,309.65,309.88,92646.0,278.4953,278.7472,278.4774,278.6842,92646.0
2017-04-04 15:35:00,309.85,309.96,309.78,309.92,81888.0,278.6572,278.7561,278.5943,278.7202,81888.0
2017-04-04 15:40:00,309.87,309.94,309.77,309.88,99018.0,278.6752,278.7382,278.5853,278.6842,99018.0
2017-04-04 15:45:00,309.87,309.88,309.72,309.82,125844.0,278.6752,278.6842,278.5403,278.6302,125844.0
2017-04-04 15:50:00,309.82,309.93,309.76,309.87,137540.0,278.6302,278.7292,278.5763,278.6752,137540.0
2017-04-04 15:55:00,309.89,310.3,309.87,310.23,362554.0,278.6932,279.0619,278.6752,278.999,362554.0
2017-04-05 09:30:00,311.73,312.3,311.72,311.93,99386.0,280.348,280.8606,280.339,280.5278,99386.0
2017-04-05 09:35:00,311.91,311.97,311.58,311.78,36195.0,280.5098,280.5638,280.2131,280.3929,36195.0
2017-04-05 09:40:00,311.77,312.13,311.77,311.98,32549.0,280.3839,280.7077,280.3839,280.5728,32549.0
2017-04-05 09:45:00,312.01,312.69,312.01,312.64,45035.0,280.5998,281.2113,280.5998,281.1664,45035.0
2017-04-05 09:50:00,312.69,312.78,312.41,312.61,62316.0,281.2113,281.2923,280.9595,281.1394,62316.0
2017-04-05 09:55:00,312.61,312.64,312.45,312.45,12869.0,281.1394,281.1664,280.9955,280.9955,12869.0
2017-04-05 10:00:00,312.44,312.93,312.26,312.93,42371.0,280.9865,281.4272,280.8246,281.4272,42371.0
2017-04-05 10:05:00,312.95,313.01,312.55,312.55,20785.0,281.4451,281.4991,281.0854,281.0854,20785.0
2017-04-05 10:10:00,312.58,312.58,312.34,312.44,2741.0,281.1124,281.1124,280.8966,280.9865,2741.0
2017-04-05 10:15:00,312.33,312.68,312.32,312.53,7094.0,280.8876,281.2023,280.8786,281.0674,7094.0
2017-04-05 10:20:00,312.62,312.95,312.62,312.74,9443.0,281.1484,281.4451,281.1484,281.2563,9443.0
2017-04-05 10:25:00,312.74,312.75,312.58,312.63,5003.0,281.2563,281.2653,281.1124,281.1574,5003.0
2017-04-05 10:30:00,312.59,312.59,311.84,312.1,15767.0,281.1214,281.1214,280.4469,280.6807,15767.0
2017-04-05 10:35:00,312.08,312.15,311.69,311.8,18874.0,280.6627,280.7257,280.312,280.4109,18874.0
2017-04-05 10:40:00,311.8,312.07,311.8,311.96,41165.0,280.4109,280.6537,280.4109,280.5548,41165.0
2017-04-05 10:45:00,311.99,312.09,311.8,311.8,2792.0,280.5818,280.6717,280.4109,280.4109,2792.0
2017-04-05 10:50:00,311.75,311.96,311.67,311.96,9362.0,280.3659,280.5548,280.294,280.5548,9362.0
2017-04-05 10:55:00,311.9,312.04,311.9,311.97,8612.0,280.5008,280.6268,280.5008,280.5638,8612.0
2017-04-05 11:00:00,312.0,312.03,311.63,311.63,4999.0,280.5908,280.6178,280.258,280.258,4999.0
2017-04-05 11:05:00,311.55,311.55,311.02,311.02,26649.0,280.1861,280.1861,279.7094,279.7094,26649.0
2017-04-05 11:10:00,310.99,311.24,310.94,311.21,22321.0,279.6825,279.9073,279.6375,279.8803,22321.0
2017-04-05 11:15:00,311.22,311.24,310.78,310.89,32988.0,279.8893,279.9073,279.4936,279.5925,32988.0
2017-04-05 11:20:00,310.86,310.86,310.36,310.38,14882.0,279.5655,279.5655,279.1159,279.1339,14882.0
2017-04-05 11:25:00,310.39,310.41,310.14,310.2,13997.0,279.1429,279.1608,278.918,278.972,13997.0
2017-04-05 11:30:00,310.15,310.77,310.07,310.65,5598.0,278.927,279.4846,278.8551,279.3767,5598.0
2017-04-05 11:35:00,310.73,311.0,310.68,311.0,6319.0,279.4486,279.6915,279.4037,279.6915,6319.0
2017-04-05 11:40:00,311.12,311.25,311.12,311.25,2735.0,279.7994,279.9163,279.7994,279.9163,2735.0
2017-04-05 11:45:00,311.3,311.45,311.28,311.28,15000.0,279.9613,280.0962,279.9433,279.9433,15000.0
2017-04-05 11:50:00,311.27,311.35,311.2,311.2,10146.0,279.9343,280.0062,279.8713,279.8713,10146.0
2017-04-05 11:55:00,311.29,311.29,310.92,310.92,1989.0,279.9523,279.9523,279.6195,279.6195,1989.0
2017-04-05 12:00:00,310.97,311.04,310.91,311.04,2353.0,279.6645,279.7274,279.6105,279.7274,2353.0
2017-04-05 12:05:00,311.2,311.26,311.13,311.22,1556.0,279.8713,279.9253,279.8084,279.8893,1556.0
2017-04-05 12:10:00,311.25,311.32,311.22,311.22,4127.0,279.9163,279.9792,279.8893,279.8893,4127.0
2017-04-05 12:15:00,311.2,311.33,311.2,311.26,2206.0,279.8713,279.9882,279.8713,279.9253,2206.0
2017-04-05 12:20:00,311.38,311.66,311.33,311.65,24496.0,280.0332,280.285,279.9882,280.276,24496.0
2017-04-05 12:25:00,311.69,311.7,311.53,311.6,12001.0,280.312,280.321,280.1681,280.2311,12001.0
2017-04-05 12:30:00,311.56,311.59,311.52,311.52,1718.0,280.1951,280.2221,280.1591,280.1591,1718.0
2017-04-05 12:35:00,311.59,311.59,311.57,311.57,1746.0,280.2221,280.2221,280.2041,280.2041,1746.0
2017-04-05 12:40:00,311.57,311.68,311.54,311.67,933.0,280.2041,280.303,280.1771,280.294,933.0
2017-04-05 12:45:00,311.74,311.79,311.68,311.76,1956.0,280.357,280.4019,280.303,280.3749,1956.0
2017-04-05 12:50:00,311.71,312.02,311.71,312.02,14015.0,280.33,280.6088,280.33,280.6088,14015.0
2017-04-05 12:55:00,311.99,312.0,311.84,311.85,9255.0,280.5818,280.5908,280.4469,280.4559,9255.0
2017-04-05 13:00:00,311.83,312.0,311.78,311.99,11852.0,280.4379,280.5908,280.3929,280.5818,11852.0
2017-04-05 13:05:00,312.05,312.18,312.05,312.1,6556.0,280.6357,280.7527,280.6357,280.6807,6556.0
2017-04-05 13:10:00,312.12,312.14,311.97,311.99,3665.0,280.6987,280.7167,280.5638,280.5818,3665.0
2017-04-05 13:15:00,312.01,312.01,311.75,311.79,1700.0,280.5998,280.5998,280.3659,280.4019,1700.0
2017-04-05 13:20:00,311.57,311.7,311.57,311.66,891.0,280.2041,280.321,280.2041,280.285,891.0
2017-04-05 13:25:00,311.64,311.73,311.64,311.69,3202.0,280.267,280.348,280.267,280.312,3202.0
2017-04-05 13:30:00,311.71,311.93,311.71,311.92,6040.0,280.33,280.5278,280.33,280.5188,6040.0
2017-04-05 13:35:00,311.95,311.99,311.72,311.75,3726.0,280.5458,280.5818,280.339,280.3659,3726.0
2017-04-05 13:40:00,311.75,311.75,311.44,311.47,5234.0,280.3659,280.3659,280.0872,280.1141,5234.0
2017-04-05 13:45:00,311.53,311.68,311.52,311.65,19682.0,280.1681,280.303,280.1591,280.276,19682.0
2017-04-05 13:50:00,311.74,311.74,311.61,311.64,1565.0,280.357,280.357,280.24,280.267,1565.0
2017-04-05 13:55:00,311.53,311.73,311.53,311.62,2889.0,280.1681,280.348,280.1681,280.249,2889.0
2017-04-05 14:00:00,311.63,311.66,311.32,311.5,19283.0,280.258,280.285,279.9792,280.1411,19283.0
2017-04-05 14:05:00,311.59,311.78,311.59,311.62,7555.0,280.2221,280.3929,280.2221,280.249,7555.0
2017-04-05 14:10:00,311.54,311.78,311.43,311.43,15220.0,280.1771,280.3929,280.0782,280.0782,15220.0
2017-04-05 14:15:00,311.5,311.62,311.41,311.56,4046.0,280.1411,280.249,280.0602,280.1951,4046.0
2017-04-05 14:20:00,311.55,311.61,311.22,311.23,10828.0,280.1861,280.24,279.8893,279.8983,10828.0
2017-04-05 14:25:00,311.13,311.46,311.13,311.4,6526.0,279.8084,280.1051,279.8084,280.0512,6526.0
2017-04-05 14:30:00,311.46,311.47,311.12,311.13,5117.0,280.1051,280.1141,279.7994,279.8084,5117.0
2017-04-05 14:35:00,311.04,311.13,310.6,310.6,13915.0,279.7274,279.8084,279.3317,279.3317,13915.0
2017-04-05 14:40:00,310.59,310.77,310.52,310.76,42996.0,279.3227,279.4846,279.2598,279.4756,42996.0
2017-04-05 14:45:00,310.73,310.73,310.24,310.25,8284.0,279.4486,279.4486,279.008,279.017,8284.0
2017-04-05 14:50:00,310.27,310.27,309.54,309.6,22336.0,279.0349,279.0349,278.3784,278.4324,22336.0
2017-04-05 14:55:00,309.9,309.9,309.72,309.72,8929.0,278.7022,278.7022,278.5403,278.5403,8929.0
2017-04-05 15:00:00,309.71,310.18,309.64,310.02,17550.0,278.5313,278.954,278.4684,278.8101,17550.0
2017-04-05 15:05:00,310.02,310.1,309.8,309.85,11829.0,278.8101,278.8821,278.6123,278.6572,11829.0
2017-04-05 15:10:00,309.82,309.82,308.97,308.97,33359.0,278.6302,278.6302,277.8658,277.8658,33359.0
2017-04-05 15:15:00,308.96,309.15,308.9,309.05,18680.0,277.8568,278.0277,277.8029,277.9378,18680.0
2017-04-05 15:20:00,309.03,309.04,308.29,308.59,30530.0,277.9198,277.9288,277.2543,277.5241,30530.0
2017-04-05 15:25:00,308.52,308.53,308.14,308.48,25558.0,277.4611,277.4701,277.1194,277.4251,25558.0
2017-04-05 15:30:00,308.5,308.54,307.62,307.64,14201.0,277.4431,277.4791,276.6517,276.6697,14201.0
2017-04-05 15:35:00,307.79,308.24,307.7,308.21,29093.0,276.8046,277.2093,276.7237,277.1823,29093.0
2017-04-05 15:40:00,308.22,308.33,308.12,308.15,13286.0,277.1913,277.2902,277.1014,277.1284,13286.0
2017-04-05 15:45:00,308.19,308.31,307.7,307.78,25365.0,277.1643,277.2723,276.7237,276.7956,25365.0
2017-04-05 15:50:00,307.7,308.68,307.68,308.57,36493.0,276.7237,277.605,276.7057,277.5061,36493.0
2017-04-05 15:55:00,308.57,308.58,307.86,307.91,106172.0,277.5061,277.5151,276.8676,276.9125,106172.0
2017-04-06 09:30:00,308.16,308.35,307.45,307.45,14662.0,277.1374,277.3082,276.4988,276.4988,14662.0
2017-04-06 09:35:00,307.38,308.41,307.38,308.41,47000.0,276.4359,277.3622,276.4359,277.3622,47000.0
2017-04-06 09:40:00,308.37,308.64,307.85,307.87,29759.0,277.3262,277.569,276.8586,276.8766,29759.0
2017-04-06 09:45:00,307.88,307.98,307.24,307.41,90101.0,276.8855,276.9755,276.31,276.4629,90101.0
2017-04-06 09:50:00,307.5,308.17,307.46,308.16,29795.0,276.5438,277.1464,276.5078,277.1374,29795.0
2017-04-06 09:55:00,308.34,308.45,308.0,308.14,13613.0,277.2992,277.3982,276.9935,277.1194,13613.0
2017-04-06 10:00:00,308.28,308.39,308.0,308.25,25925.0,277.2453,277.3442,276.9935,277.2183,25925.0
2017-04-06 10:05:00,308.24,308.53,308.22,308.34,23500.0,277.2093,277.4701,277.1913,277.2992,23500.0
2017-04-06 10:10:00,308.34,308.66,308.12,308.22,8148.0,277.2992,277.587,277.1014,277.1913,8148.0
2017-04-06 10:15:00,308.3,308.48,308.15,308.22,11141.0,277.2633,277.4251,277.1284,277.1913,11141.0
2017-04-06 10:20:00,308.24,308.38,308.08,308.09,6050.0,277.2093,277.3352,277.0654,277.0744,6050.0
2017-04-06 10:25:00,308.21,308.58,307.97,308.49,5447.0,277.1823,277.5151,276.9665,277.4341,5447.0
2017-04-06 10:30:00,308.53,308.83,308.53,308.77,14710.0,277.4701,277.7399,277.4701,277.6859,14710.0
2017-04-06 10:35:00,308.71,309.03,308.7,308.9,11354.0,277.632,277.9198,277.623,277.8029,11354.0
2017-04-06 10:40:00,308.88,308.88,308.23,308.38,27798.0,277.7849,277.7849,277.2003,277.3352,27798.0
2017-04-06 10:45:00,308.43,308.74,308.42,308.7,3408.0,277.3802,277.659,277.3712,277.623,3408.0
2017-04-06 10:50:00,308.69,308.85,308.64,308.69,88986.0,277.614,277.7579,277.569,277.614,88986.0
2017-04-06 10:55:00,308.73,308.99,308.6,308.68,19253.0,277.65,277.8838,277.5331,277.605,19253.0
2017-04-06 11:00:00,308.73,309.03,308.73,308.85,23538.0,277.65,277.9198,277.65,277.7579,23538.0
2017-04-06 11:05:00,308.74,309.11,308.74,309.11,23442.0,277.659,277.9917,277.659,277.9917,23442.0
2017-04-06 11:10:00,309.05,309.38,309.05,309.38,54298.0,277.9378,278.2345,277.9378,278.2345,54298.0
2017-04-06 11:15:00,309.37,309.49,309.21,309.47,17743.0,278.2255,278.3335,278.0817,278.3155,17743.0
2017-04-06 11:20:00,309.43,309.99,309.43,309.92,17631.0,278.2795,278.7831,278.2795,278.7202,17631.0
2017-04-06 11:25:00,309.96,310.19,309.96,310.11,12383.0,278.7561,278.963,278.7561,278.891,12383.0
2017-04-06 11:30:00,310.14,310.2,309.94,310.04,18784.0,278.918,278.972,278.7382,278.8281,18784.0
2017-04-06 11:35:00,310.02,310.12,309.82,309.94,20434.0,278.8101,278.9,278.6302,278.7382,20434.0
2017-04-06 11:40:00,309.91,310.03,309.87,309.95,13029.0,278.7112,278.8191,278.6752,278.7472,13029.0
2017-04-06 11:45:00,309.94,310.08,309.86,310.08,10752.0,278.7382,278.8641,278.6662,278.8641,10752.0
2017-04-06 11:50:00,310.11,310.11,309.97,310.02,5862.0,278.891,278.891,278.7651,278.8101,5862.0
2017-04-06 11:55:00,309.98,310.25,309.98,310.11,4028.0,278.7741,279.017,278.7741,278.891,4028.0
2017-04-06 12:00:00,310.11,310.3,310.11,310.16,16950.0,278.891,279.0619,278.891,278.936,16950.0
2017-04-06 12:05:00,310.19,310.26,309.92,309.96,7125.0,278.963,279.0259,278.7202,278.7561,7125.0
2017-04-06 12:10:00,309.97,310.01,309.92,309.97,19253.0,278.7651,278.8011,278.7202,278.7651,19253.0
2017-04-06 12:15:00,309.95,310.05,309.95,310.05,6380.0,278.7472,278.8371,278.7472,278.8371,6380.0
2017-04-06 12:20:00,310.08,310.23,310.01,310.02,33881.0,278.8641,278.999,278.8011,278.8101,33881.0
2017-04-06 12:25:00,310.02,310.07,310.01,310.07,32517.0,278.8101,278.8551,278.8011,278.8551,32517.0
2017-04-06 12:30:00,310.11,310.2,309.97,309.97,5130.0,278.891,278.972,278.7651,278.7651,5130.0
2017-04-06 12:35:00,309.99,310.0,309.6,309.71,18772.0,278.7831,278.7921,278.4324,278.5313,18772.0
2017-04-06 12:40:00,309.69,309.7,309.41,309.5,3050.0,278.5133,278.5223,278.2615,278.3425,3050.0
2017-04-06 12:45:00,309.47,309.6,309.37,309.57,13343.0,278.3155,278.4324,278.2255,278.4054,13343.0
2017-04-06 12:50:00,309.58,309.63,309.57,309.63,1850.0,278.4144,278.4594,278.4054,278.4594,1850.0
2017-04-06 12:55:00,309.61,309.82,309.61,309.75,800.0,278.4414,278.6302,278.4414,278.5673,800.0
2017-04-06 13:00:00,309.79,309.94,309.77,309.94,1746.0,278.6033,278.7382,278.5853,278.7382,1746.0
2017-04-06 13:05:00,309.94,310.11,309.91,310.11,4465.0,278.7382,278.891,278.7112,278.891,4465.0
2017-04-06 13:10:00,310.17,310.26,310.11,310.26,3153.0,278.945,279.0259,278.891,279.0259,3153.0
2017-04-06 13:15:00,310.35,310.81,310.33,310.77,15104.0,279.1069,279.5206,279.0889,279.4846,15104.0
2017-04-06 13:20:00,310.8,310.85,310.77,310.82,9800.0,279.5116,279.5566,279.4846,279.5296,9800.0
2017-04-06 13:25:00,310.82,310.98,310.82,310.87,12419.0,279.5296,279.6735,279.5296,279.5745,12419.0
2017-04-06 13:30:00,310.89,310.97,310.82,310.87,9830.0,279.5925,279.6645,279.5296,279.5745,9830.0
2017-04-06 13:35:00,310.95,311.0,310.66,310.66,7500.0,279.6465,279.6915,279.3857,279.3857,7500.0
2017-04-06 13:40:00,310.67,310.68,310.57,310.64,8700.0,279.3947,279.4037,279.3047,279.3677,8700.0
2017-04-06 13:45:00,310.63,310.67,310.51,310.6,6999.0,279.3587,279.3947,279.2508,279.3317,6999.0
2017-04-06 13:50:00,310.59,310.87,310.59,310.8,13279.0,279.3227,279.5745,279.3227,279.5116,13279.0
2017-04-06 13:55:00,310.81,310.82,310.64,310.64,6044.0,279.5206,279.5296,279.3677,279.3677,6044.0
2017-04-06 14:00:00,310.66,310.7,310.55,310.62,8466.0,279.3857,279.4217,279.2868,279.3497,8466.0
2017-04-06 14:05:00,310.63,310.63,310.38,310.42,2530.0,279.3587,279.3587,279.1339,279.1698,2530.0
2017-04-06 14:10:00,310.44,310.44,310.32,310.38,9417.0,279.1878,279.1878,279.0799,279.1339,9417.0
2017-04-06 14:15:00,310.41,310.65,310.41,310.58,15010.0,279.1608,279.3767,279.1608,279.3137,15010.0
2017-04-06 14:20:00,310.59,310.59,310.48,310.49,21997.0,279.3227,279.3227,279.2238,279.2328,21997.0
2017-04-06 14:25:00,310.45,310.45,310.08,310.14,32346.0,279.1968,279.1968,278.8641,278.918,32346.0
2017-04-06 14:30:00,310.11,310.27,310.11,310.27,1756.0,278.891,279.0349,278.891,279.0349,1756.0
2017-04-06 14:35:00,310.23,310.4,310.21,310.4,7297.0,278.999,279.1519,278.981,279.1519,7297.0
2017-04-06 14:40:00,310.28,310.55,310.28,310.55,7527.0,279.0439,279.2868,279.0439,279.2868,7527.0
2017-04-06 14:45:00,310.55,310.63,309.96,310.06,31187.0,279.2868,279.3587,278.7561,278.8461,31187.0
2017-04-06 14:50:00,310.0,310.08,309.69,309.83,25229.0,278.7921,278.8641,278.5133,278.6392,25229.0
2017-04-06 14:55:00,309.85,309.9,309.5,309.63,28015.0,278.6572,278.7022,278.3425,278.4594,28015.0
2017-04-06 15:00:00,309.64,309.79,309.63,309.69,9425.0,278.4684,278.6033,278.4594,278.5133,9425.0
2017-04-06 15:05:00,309.55,309.83,309.42,309.82,5617.0,278.3874,278.6392,278.2705,278.6302,5617.0
2017-04-06 15:10:00,309.86,309.94,309.78,309.91,8864.0,278.6662,278.7382,278.5943,278.7112,8864.0
2017-04-06 15:15:00,309.87,310.25,309.79,310.24,13212.0,278.6752,279.017,278.6033,279.008,13212.0
2017-04-06 15:20:00,310.15,310.18,309.78,309.83,2000.0,278.927,278.954,278.5943,278.6392,2000.0
2017-04-06 15:25:00,309.81,310.05,309.81,309.99,7718.0,278.6213,278.8371,278.6213,278.7831,7718.0
2017-04-06 15:30:00,309.94,309.98,309.49,309.69,12270.0,278.7382,278.7741,278.3335,278.5133,12270.0
2017-04-06 15:35:00,309.64,309.94,309.64,309.91,8900.0,278.4684,278.7382,278.4684,278.7112,8900.0
2017-04-06 15:40:00,309.94,310.03,309.85,309.96,131378.0,278.7382,278.8191,278.6572,278.7561,131378.0
2017-04-06 15:45:00,309.94,310.09,309.89,310.02,7111.0,278.7382,278.8731,278.6932,278.8101,7111.0
2017-04-06 15:50:00,309.99,310.35,309.99,310.21,15075.0,278.7831,279.1069,278.7831,278.981,15075.0
2017-04-06 15:55:00,310.2,310.57,310.11,310.5,71552.0,278.972,279.3047,278.891,279.2418,71552.0
2017-04-07 09:30:00,309.61,309.8,309.14,309.21,54926.0,278.4414,278.6123,278.0187,278.0817,54926.0
2017-04-07 09:35:00,309.31,310.75,309.18,310.41,81470.0,278.1716,279.4666,278.0547,279.1608,81470.0
2017-04-07 09:40:00,310.45,310.54,310.19,310.21,17474.0,279.1968,279.2778,278.963,278.981,17474.0
2017-04-07 09:45:00,310.12,310.18,309.87,309.94,6964.0,278.9,278.954,278.6752,278.7382,6964.0
2017-04-07 09:50:00,309.89,310.16,309.34,309.34,18807.0,278.6932,278.936,278.1986,278.1986,18807.0
2017-04-07 09:55:00,309.37,309.45,309.03,309.2,9917.0,278.2255,278.2975,277.9198,278.0727,9917.0
2017-04-07 10:00:00,309.04,309.96,309.04,309.96,27232.0,277.9288,278.7561,277.9288,278.7561,27232.0
2017-04-07 10:05:00,310.05,310.2,309.87,310.14,13468.0,278.8371,278.972,278.6752,278.918,13468.0
2017-04-07 10:10:00,310.2,310.56,310.13,310.31,22516.0,278.972,279.2957,278.909,279.0709,22516.0
2017-04-07 10:15:00,310.38,310.42,310.11,310.34,13120.0,279.1339,279.1698,278.891,279.0979,13120.0
2017-04-07 10:20:00,310.34,310.59,310.28,310.51,15650.0,279.0979,279.3227,279.0439,279.2508,15650.0
2017-04-07 10:25:00,310.54,310.75,310.48,310.57,21624.0,279.2778,279.4666,279.2238,279.3047,21624.0
2017-04-07 10:30:00,310.6,310.65,310.28,310.65,24286.0,279.3317,279.3767,279.0439,279.3767,24286.0
2017-04-07 10:35:00,310.68,311.17,310.56,311.15,14979.0,279.4037,279.8443,279.2957,279.8264,14979.0
2017-04-07 10:40:00,311.15,311.15,310.78,310.79,9369.0,279.8264,279.8264,279.4936,279.5026,9369.0
2017-04-07 10:45:00,310.67,310.67,310.25,310.35,43496.0,279.3947,279.3947,279.017,279.1069,43496.0
2017-04-07 10:50:00,310.35,310.39,310.05,310.05,34797.0,279.1069,279.1429,278.8371,278.8371,34797.0
2017-04-07 10:55:00,310.09,310.16,309.95,310.09,19178.0,278.8731,278.936,278.7472,278.8731,19178.0
2017-04-07 11:00:00,310.12,310.29,309.95,310.03,16503.0,278.9,279.0529,278.7472,278.8191,16503.0
2017-04-07 11:05:00,310.04,310.04,309.79,309.82,17203.0,278.8281,278.8281,278.6033,278.6302,17203.0
2017-04-07 11:10:00,309.79,309.92,309.68,309.84,15101.0,278.6033,278.7202,278.5043,278.6482,15101.0
2017-04-07 11:15:00,309.89,310.12,309.78,310.02,6737.0,278.6932,278.9,278.5943,278.8101,6737.0
2017-04-07 11:20:00,310.08,310.35,310.01,310.25,6435.0,278.8641,279.1069,278.8011,279.017,6435.0
2017-04-07 11:25:00,310.23,310.36,310.05,310.07,15217.0,278.999,279.1159,278.8371,278.8551,15217.0
2017-04-07 11:30:00,310.07,310.1,309.85,310.05,18721.0,278.8551,278.8821,278.6572,278.8371,18721.0
2017-04-07 11:35:00,310.01,310.07,309.81,309.84,9839.0,278.8011,278.8551,278.6213,278.6482,9839.0
2017-04-07 11:40:00,309.96,309.97,309.75,309.88,19556.0,278.7561,278.7651,278.5673,278.6842,19556.0
2017-04-07 11:45:00,309.9,310.02,309.79,310.02,4393.0,278.7022,278.8101,278.6033,278.8101,4393.0
2017-04-07 11:50:00,310.11,310.22,310.07,310.19,1160.0,278.891,278.99,278.8551,278.963,1160.0
2017-04-07 11:55:00,310.18,310.27,310.18,310.2,6855.0,278.954,279.0349,278.954,278.972,6855.0
2017-04-07 12:00:00,310.22,310.55,310.22,310.47,9938.0,278.99,279.2868,278.99,279.2148,9938.0
2017-04-07 12:05:00,310.44,310.67,310.44,310.65,1850.0,279.1878,279.3947,279.1878,279.3767,1850.0
2017-04-07 12:10:00,310.65,310.71,310.62,310.68,8622.0,279.3767,279.4306,279.3497,279.4037,8622.0
2017-04-07 12:15:00,310.73,310.88,310.63,310.65,5206.0,279.4486,279.5835,279.3587,279.3767,5206.0
2017-04-07 12:20:00,310.67,310.68,310.61,310.68,900.0,279.3947,279.4037,279.3407,279.4037,900.0
2017-04-07 12:25:00,310.69,310.74,310.6,310.6,12757.0,279.4127,279.4576,279.3317,279.3317,12757.0
2017-04-07 12:30:00,310.6,310.75,310.6,310.75,3470.0,279.3317,279.4666,279.3317,279.4666,3470.0
2017-04-07 12:35:00,310.73,310.73,310.46,310.46,800.0,279.4486,279.4486,279.2058,279.2058,800.0
2017-04-07 12:40:00,310.41,310.53,310.41,310.51,1447.0,279.1608,279.2688,279.1608,279.2508,1447.0
2017-04-07 12:45:00,310.5,310.58,310.44,310.58,920.0,279.2418,279.3137,279.1878,279.3137,920.0
2017-04-07 12:50:00,310.57,310.81,310.56,310.8,6388.0,279.3047,279.5206,279.2957,279.5116,6388.0
2017-04-07 12:55:00,310.83,310.95,310.79,310.9,3009.0,279.5386,279.6465,279.5026,279.6015,3009.0
2017-04-07 13:00:00,310.85,310.85,310.63,310.63,2015.0,279.5566,279.5566,279.3587,279.3587,2015.0
2017-04-07 13:05:00,310.67,310.67,310.56,310.64,5423.0,279.3947,279.3947,279.2957,279.3677,5423.0
2017-04-07 13:10:00,310.72,310.94,310.72,310.83,4282.0,279.4396,279.6375,279.4396,279.5386,4282.0
2017-04-07 13:15:00,310.78,310.89,310.69,310.75,2876.0,279.4936,279.5925,279.4127,279.4666,2876.0
2017-04-07 13:20:00,310.7,310.8,310.7,310.76,1800.0,279.4217,279.5116,279.4217,279.4756,1800.0
2017-04-07 13:25:00,310.78,311.01,310.65,310.94,11515.0,279.4936,279.7004,279.3767,279.6375,11515.0
2017-04-07 13:30:00,310.91,311.3,310.91,310.95,12848.0,279.6105,279.9613,279.6105,279.6465,12848.0
2017-04-07 13:35:00,310.87,310.87,310.68,310.68,5866.0,279.5745,279.5745,279.4037,279.4037,5866.0
2017-04-07 13:40:00,310.68,310.72,310.61,310.72,4589.0,279.4037,279.4396,279.3407,279.4396,4589.0
2017-04-07 13:45:00,310.69,310.71,310.56,310.6,2911.0,279.4127,279.4306,279.2957,279.3317,2911.0
2017-04-07 13:50:00,310.57,310.75,310.57,310.68,8885.0,279.3047,279.4666,279.3047,279.4037,8885.0
2017-04-07 13:55:00,310.65,310.8,310.6,310.6,3750.0,279.3767,279.5116,279.3317,279.3317,3750.0
2017-04-07 14:00:00,310.77,310.95,310.77,310.9,8193.0,279.4846,279.6465,279.4846,279.6015,8193.0
2017-04-07 14:05:00,310.94,310.97,310.88,310.88,3327.0,279.6375,279.6645,279.5835,279.5835,3327.0
2017-04-07 14:10:00,310.9,310.97,310.82,310.82,6610.0,279.6015,279.6645,279.5296,279.5296,6610.0
2017-04-07 14:15:00,310.84,310.84,310.59,310.61,12238.0,279.5476,279.5476,279.3227,279.3407,12238.0
2017-04-07 14:20:00,310.58,310.82,310.58,310.77,19283.0,279.3137,279.5296,279.3137,279.4846,19283.0
2017-04-07 14:25:00,310.78,310.78,310.54,310.54,1810.0,279.4936,279.4936,279.2778,279.2778,1810.0
2017-04-07 14:30:00,310.51,310.54,310.46,310.54,2515.0,279.2508,279.2778,279.2058,279.2778,2515.0
2017-04-07 14:35:00,310.53,310.53,310.36,310.42,3968.0,279.2688,279.2688,279.1159,279.1698,3968.0
2017-04-07 14:40:00,310.37,310.39,310.12,310.19,13783.0,279.1249,279.1429,278.9,278.963,13783.0
2017-04-07 14:45:00,310.22,310.44,310.22,310.36,6105.0,278.99,279.1878,278.99,279.1159,6105.0
2017-04-07 14:50:00,310.31,310.31,310.02,310.11,5841.0,279.0709,279.0709,278.8101,278.891,5841.0
2017-04-07 14:55:00,310.13,310.2,309.95,309.96,6904.0,278.909,278.972,278.7472,278.7561,6904.0
2017-04-07 15:00:00,309.98,310.24,309.98,310.24,4325.0,278.7741,279.008,278.7741,279.008,4325.0
2017-04-07 15:05:00,310.18,310.27,310.17,310.17,3036.0,278.954,279.0349,278.945,278.945,3036.0
2017-04-07 15:10:00,310.21,310.41,310.2,310.41,6373.0,278.981,279.1608,278.972,279.1608,6373.0
2017-04-07 15:15:00,310.39,310.41,310.23,310.37,46298.0,279.1429,279.1608,278.999,279.1249,46298.0
2017-04-07 15:20:00,310.36,310.57,310.33,310.53,7200.0,279.1159,279.3047,279.0889,279.2688,7200.0
2017-04-07 15:25:00,310.6,310.6,310.27,310.3,6509.0,279.3317,279.3317,279.0349,279.0619,6509.0
2017-04-07 15:30:00,310.18,310.21,309.99,310.08,8999.0,278.954,278.981,278.7831,278.8641,8999.0
2017-04-07 15:35:00,310.08,310.22,310.07,310.22,5354.0,278.8641,278.99,278.8551,278.99,5354.0
2017-04-07 15:40:00,310.24,310.25,310.13,310.13,2200.0,279.008,279.017,278.909,278.909,2200.0
2017-04-07 15:45:00,310.1,310.2,310.09,310.13,4290.0,278.8821,278.972,278.8731,278.909,4290.0
2017-04-07 15:50:00,310.16,310.3,310.16,310.24,11605.0,278.936,279.0619,278.936,279.008,11605.0
2017-04-07 15:55:00,310.26,310.5,310.03,310.12,43922.0,279.0259,279.2418,278.8191,278.9,43922.0
2017-04-10 09:30:00,310.37,310.67,310.09,310.57,52801.0,279.1249,279.3947,278.8731,279.3047,52801.0
2017-04-10 09:35:00,310.56,310.93,310.31,310.89,32546.0,279.2957,279.6285,279.0709,279.5925,32546.0
2017-04-10 09:40:00,310.89,311.42,310.86,311.28,20214.0,279.5925,280.0692,279.5655,279.9433,20214.0
2017-04-10 09:45:00,311.33,311.72,311.33,311.69,14659.0,279.9882,280.339,279.9882,280.312,14659.0
2017-04-10 09:50:00,311.72,311.85,311.51,311.85,19836.0,280.339,280.4559,280.1501,280.4559,19836.0
2017-04-10 09:55:00,311.86,311.91,311.64,311.9,11874.0,280.4649,280.5098,280.267,280.5008,11874.0
2017-04-10 10:00:00,311.9,312.15,311.84,312.15,28649.0,280.5008,280.7257,280.4469,280.7257,28649.0
2017-04-10 10:05:00,312.13,312.5,312.13,312.35,22859.0,280.7077,281.0404,280.7077,280.9055,22859.0
2017-04-10 10:10:00,312.34,312.36,311.95,312.17,66320.0,280.8966,280.9145,280.5458,280.7437,66320.0
2017-04-10 10:15:00,312.14,312.31,311.93,312.11,23489.0,280.7167,280.8696,280.5278,280.6897,23489.0
2017-04-10 10:20:00,312.11,312.27,311.95,312.09,11608.0,280.6897,280.8336,280.5458,280.6717,11608.0
2017-04-10 10:25:00,312.07,312.11,311.91,312.02,12563.0,280.6537,280.6897,280.5098,280.6088,12563.0
2017-04-10 10:30:00,312.06,312.51,312.06,312.4,12584.0,280.6447,281.0494,280.6447,280.9505,12584.0
2017-04-10 10:35:00,312.43,312.48,311.96,311.96,16948.0,280.9775,281.0225,280.5548,280.5548,16948.0
2017-04-10 10:40:00,311.9,311.98,311.77,311.86,27594.0,280.5008,280.5728,280.3839,280.4649,27594.0
2017-04-10 10:45:00,311.83,311.97,311.83,311.86,2450.0,280.4379,280.5638,280.4379,280.4649,2450.0
2017-04-10 10:50:00,311.83,311.83,311.63,311.69,11808.0,280.4379,280.4379,280.258,280.312,11808.0
2017-04-10 10:55:00,311.66,311.75,311.21,311.23,22664.0,280.285,280.3659,279.8803,279.8983,22664.0
2017-04-10 11:00:00,311.22,311.4,311.11,311.34,11605.0,279.8893,280.0512,279.7904,279.9972,11605.0
2017-04-10 11:05:00,311.3,311.3,311.08,311.22,7317.0,279.9613,279.9613,279.7634,279.8893,7317.0
2017-04-10 11:10:00,311.24,311.53,311.23,311.5,6500.0,279.9073,280.1681,279.8983,280.1411,6500.0
2017-04-10 11:15:00,311.52,311.72,311.49,311.56,9604.0,280.1591,280.339,280.1321,280.1951,9604.0
2017-04-10 11:20:00,311.66,311.73,311.59,311.59,5975.0,280.285,280.348,280.2221,280.2221,5975.0
2017-04-10 11:25:00,311.69,311.69,311.43,311.43,4800.0,280.312,280.312,280.0782,280.0782,4800.0
2017-04-10 11:30:00,311.46,311.46,310.48,310.48,32962.0,280.1051,280.1051,279.2238,279.2238,32962.0
2017-04-10 11:35:00,310.43,310.53,310.23,310.3,34445.0,279.1788,279.2688,278.999,279.0619,34445.0
2017-04-10 11:40:00,310.31,310.31,309.84,310.21,21585.0,279.0709,279.0709,278.6482,278.981,21585.0
2017-04-10 11:45:00,310.16,310.32,310.08,310.32,4621.0,278.936,279.0799,278.8641,279.0799,4621.0
2017-04-10 11:50:00,310.39,310.56,310.32,310.49,4020.0,279.1429,279.2957,279.0799,279.2328,4020.0
2017-04-10 11:55:00,310.53,310.54,310.27,310.46,6000.0,279.2688,279.2778,279.0349,279.2058,6000.0
2017-04-10 12:00:00,310.45,310.57,310.42,310.51,8050.0,279.1968,279.3047,279.1698,279.2508,8050.0
2017-04-10 12:05:00,310.49,310.51,310.21,310.24,24325.0,279.2328,279.2508,278.981,279.008,24325.0
2017-04-10 12:10:00,310.26,310.26,309.47,309.55,28504.0,279.0259,279.0259,278.3155,278.3874,28504.0
2017-04-10 12:15:00,309.49,309.72,309.49,309.7,6794.0,278.3335,278.5403,278.3335,278.5223,6794.0
2017-04-10 12:20:00,309.66,309.74,309.54,309.56,7550.0,278.4864,278.5583,278.3784,278.3964,7550.0
2017-04-10 12:25:00,309.53,309.84,309.5,309.84,4216.0,278.3694,278.6482,278.3425,278.6482,4216.0
2017-04-10 12:30:00,309.73,310.14,309.64,310.09,4446.0,278.5493,278.918,278.4684,278.8731,4446.0
2017-04-10 12:35:00,310.05,310.11,309.96,310.09,3329.0,278.8371,278.891,278.7561,278.8731,3329.0
2017-04-10 12:40:00,310.14,310.45,310.14,310.43,29602.0,278.918,279.1968,278.918,279.1788,29602.0
2017-04-10 12:45:00,310.45,310.76,310.4,310.76,13297.0,279.1968,279.4756,279.1519,279.4756,13297.0
2017-04-10 12:50:00,310.81,311.08,310.81,310.98,14095.0,279.5206,279.7634,279.5206,279.6735,14095.0
2017-04-10 12:55:00,311.0,311.02,310.95,310.99,6545.0,279.6915,279.7094,279.6465,279.6825,6545.0
2017-04-10 13:00:00,310.91,311.02,310.8,310.85,12050.0,279.6105,279.7094,279.5116,279.5566,12050.0
2017-04-10 13:05:00,310.9,311.07,310.9,310.95,11300.0,279.6015,279.7544,279.6015,279.6465,11300.0
2017-04-10 13:10:00,310.96,311.16,310.93,311.15,9948.0,279.6555,279.8353,279.6285,279.8264,9948.0
2017-04-10 13:15:00,311.17,311.2,310.92,310.97,9710.0,279.8443,279.8713,279.6195,279.6645,9710.0
2017-04-10 13:20:00,310.99,311.12,310.99,311.1,6735.0,279.6825,279.7994,279.6825,279.7814,6735.0
2017-04-10 13:25:00,311.08,311.08,310.98,310.99,1200.0,279.7634,279.7634,279.6735,279.6825,1200.0
2017-04-10 13:30:00,311.01,311.22,311.01,311.22,1246.0,279.7004,279.8893,279.7004,279.8893,1246.0
2017-04-10 13:35:00,311.25,311.7,311.25,311.51,55973.0,279.9163,280.321,279.9163,280.1501,55973.0
2017-04-10 13:40:00,311.49,311.53,311.4,311.41,3800.0,280.1321,280.1681,280.0512,280.0602,3800.0
2017-04-10 13:45:00,311.36,311.36,311.23,311.27,4452.0,280.0152,280.0152,279.8983,279.9343,4452.0
2017-04-10 13:50:00,311.28,311.36,311.25,311.31,2360.0,279.9433,280.0152,279.9163,279.9702,2360.0
2017-04-10 13:55:00,311.35,311.43,311.35,311.43,1039.0,280.0062,280.0782,280.0062,280.0782,1039.0
2017-04-10 14:00:00,311.33,311.38,310.69,310.69,23402.0,279.9882,280.0332,279.4127,279.4127,23402.0
2017-04-10 14:05:00,310.73,310.88,310.73,310.86,4514.0,279.4486,279.5835,279.4486,279.5655,4514.0
2017-04-10 14:10:00,310.82,311.16,310.82,311.11,20444.0,279.5296,279.8353,279.5296,279.7904,20444.0
2017-04-10 14:15:00,311.08,311.14,310.98,311.01,2603.0,279.7634,279.8174,279.6735,279.7004,2603.0
2017-04-10 14:20:00,311.07,311.22,311.01,311.14,2849.0,279.7544,279.8893,279.7004,279.8174,2849.0
2017-04-10 14:25:00,311.13,311.14,310.72,310.72,1200.0,279.8084,279.8174,279.4396,279.4396,1200.0
2017-04-10 14:30:00,310.74,310.98,310.71,310.98,2520.0,279.4576,279.6735,279.4306,279.6735,2520.0
2017-04-10 14:35:00,310.92,310.99,310.85,310.85,2225.0,279.6195,279.6825,279.5566,279.5566,2225.0
2017-04-10 14:40:00,310.79,311.18,310.79,311.18,1577.0,279.5026,279.8533,279.5026,279.8533,1577.0
2017-04-10 14:45:00,311.2,311.54,311.2,311.54,14993.0,279.8713,280.1771,279.8713,280.1771,14993.0
2017-04-10 14:50:00,311.45,311.62,311.39,311.62,4919.0,280.0962,280.249,280.0422,280.249,4919.0
2017-04-10 14:55:00,311.55,311.61,311.46,311.5,3319.0,280.1861,280.24,280.1051,280.1411,3319.0
2017-04-10 15:00:00,311.51,311.56,311.45,311.49,1357.0,280.1501,280.1951,280.0962,280.1321,1357.0
2017-04-10 15:05:00,311.59,311.74,311.47,311.47,8689.0,280.2221,280.357,280.1141,280.1141,8689.0
2017-04-10 15:10:00,311.53,311.61,311.46,311.58,4135.0,280.1681,280.24,280.1051,280.2131,4135.0
2017-04-10 15:15:00,311.58,311.58,311.4,311.42,6635.0,280.2131,280.2131,280.0512,280.0692,6635.0
2017-04-10 15:20:00,311.45,311.45,310.83,311.06,11379.0,280.0962,280.0962,279.5386,279.7454,11379.0
2017-04-10 15:25:00,311.01,311.03,310.94,310.98,11769.0,279.7004,279.7184,279.6375,279.6735,11769.0
2017-04-10 15:30:00,310.94,311.02,310.74,310.82,9867.0,279.6375,279.7094,279.4576,279.5296,9867.0
2017-04-10 15:35:00,310.99,311.12,310.85,311.08,7745.0,279.6825,279.7994,279.5566,279.7634,7745.0
2017-04-10 15:40:00,311.03,311.07,310.91,310.92,5300.0,279.7184,279.7544,279.6105,279.6195,5300.0
2017-04-10 15:45:00,310.77,310.91,310.7,310.7,9341.0,279.4846,279.6105,279.4217,279.4217,9341.0
2017-04-10 15:50:00,310.66,310.91,310.66,310.73,8108.0,279.3857,279.6105,279.3857,279.4486,8108.0
2017-04-10 15:55:00,310.71,310.96,310.62,310.82,75193.0,279.4306,279.6555,279.3497,279.5296,75193.0
2017-04-11 09:30:00,310.05,310.5,309.7,310.26,52358.0,278.8371,279.2418,278.5223,279.0259,52358.0
2017-04-11 09:35:00,310.39,310.59,309.92,310.1,47506.0,279.1429,279.3227,278.7202,278.8821,47506.0
2017-04-11 09:40:00,310.04,310.04,309.36,309.71,39601.0,278.8281,278.8281,278.2166,278.5313,39601.0
2017-04-11 09:45:00,309.62,309.99,309.4,309.77,27357.0,278.4504,278.7831,278.2525,278.5853,27357.0
2017-04-11 09:50:00,309.7,310.3,309.42,310.08,26907.0,278.5223,279.0619,278.2705,278.8641,26907.0
2017-04-11 09:55:00,310.1,310.59,309.85,310.59,31211.0,278.8821,279.3227,278.6572,279.3227,31211.0
2017-04-11 10:00:00,310.64,311.06,310.42,311.06,73308.0,279.3677,279.7454,279.1698,279.7454,73308.0
2017-04-11 10:05:00,311.06,311.2,310.8,310.93,12514.0,279.7454,279.8713,279.5116,279.6285,12514.0
2017-04-11 10:10:00,310.87,311.13,310.69,310.7,7254.0,279.5745,279.8084,279.4127,279.4217,7254.0
2017-04-11 10:15:00,310.76,310.83,310.4,310.74,15283.0,279.4756,279.5386,279.1519,279.4576,15283.0
2017-04-11 10:20:00,310.71,310.71,310.03,310.19,15462.0,279.4306,279.4306,278.8191,278.963,15462.0
2017-04-11 10:25:00,310.19,310.48,310.01,310.48,15421.0,278.963,279.2238,278.8011,279.2238,15421.0
2017-04-11 10:30:00,310.44,310.44,309.43,309.53,31079.0,279.1878,279.1878,278.2795,278.3694,31079.0
2017-04-11 10:35:00,309.51,310.03,309.4,310.0,21264.0,278.3515,278.8191,278.2525,278.7921,21264.0
2017-04-11 10:40:00,309.94,309.94,309.19,309.59,24403.0,278.7382,278.7382,278.0637,278.4234,24403.0
2017-04-11 10:45:00,309.61,309.92,309.52,309.6,25283.0,278.4414,278.7202,278.3604,278.4324,25283.0
2017-04-11 10:50:00,309.5,309.67,309.07,309.25,51795.0,278.3425,278.4953,277.9557,278.1176,51795.0
2017-04-11 10:55:00,309.28,309.41,309.0,309.25,95261.0,278.1446,278.2615,277.8928,278.1176,95261.0
2017-04-11 11:00:00,309.34,309.7,309.21,309.64,190936.0,278.1986,278.5223,278.0817,278.4684,190936.0
2017-04-11 11:05:00,309.63,309.93,309.56,309.62,15600.0,278.4594,278.7292,278.3964,278.4504,15600.0
2017-04-11 11:10:00,309.63,309.68,309.34,309.39,9352.0,278.4594,278.5043,278.1986,278.2435,9352.0
2017-04-11 11:15:00,309.25,309.64,309.1,309.52,21212.0,278.1176,278.4684,277.9827,278.3604,21212.0
2017-04-11 11:20:00,309.47,309.71,309.37,309.61,7005.0,278.3155,278.5313,278.2255,278.4414,7005.0
2017-04-11 11:25:00,309.62,309.62,309.27,309.57,17821.0,278.4504,278.4504,278.1356,278.4054,17821.0
2017-04-11 11:30:00,309.58,309.85,309.47,309.82,11740.0,278.4144,278.6572,278.3155,278.6302,11740.0
2017-04-11 11:35:00,309.94,310.36,309.94,310.32,12844.0,278.7382,279.1159,278.7382,279.0799,12844.0
2017-04-11 11:40:00,310.36,310.36,310.07,310.1,2492.0,279.1159,279.1159,278.8551,278.8821,2492.0
2017-04-11 11:45:00,310.09,310.44,309.96,310.37,9983.0,278.8731,279.1878,278.7561,279.1249,9983.0
2017-04-11 11:50:00,310.34,310.6,310.34,310.52,6550.0,279.0979,279.3317,279.0979,279.2598,6550.0
2017-04-11 11:55:00,310.51,310.66,310.4,310.44,8933.0,279.2508,279.3857,279.1519,279.1878,8933.0
2017-04-11 12:00:00,310.41,310.41,310.11,310.19,2700.0,279.1608,279.1608,278.891,278.963,2700.0
2017-04-11 12:05:00,310.27,310.38,310.27,310.37,1571.0,279.0349,279.1339,279.0349,279.1249,1571.0
2017-04-11 12:10:00,310.36,310.78,310.36,310.77,8010.0,279.1159,279.4936,279.1159,279.4846,8010.0
2017-04-11 12:15:00,310.77,310.96,310.69,310.94,9439.0,279.4846,279.6555,279.4127,279.6375,9439.0
2017-04-11 12:20:00,310.95,311.29,310.95,311.06,16912.0,279.6465,279.9523,279.6465,279.7454,16912.0
2017-04-11 12:25:00,311.11,311.17,310.97,311.14,7378.0,279.7904,279.8443,279.6645,279.8174,7378.0
2017-04-11 12:30:00,311.21,311.33,311.1,311.14,8610.0,279.8803,279.9882,279.7814,279.8174,8610.0
2017-04-11 12:35:00,311.22,311.33,311.08,311.15,5021.0,279.8893,279.9882,279.7634,279.8264,5021.0
2017-04-11 12:40:00,311.13,311.13,310.88,310.97,2230.0,279.8084,279.8084,279.5835,279.6645,2230.0
2017-04-11 12:45:00,310.99,311.02,310.8,310.8,8435.0,279.6825,279.7094,279.5116,279.5116,8435.0
2017-04-11 12:50:00,310.85,311.34,310.85,311.29,3500.0,279.5566,279.9972,279.5566,279.9523,3500.0
2017-04-11 12:55:00,311.32,311.35,311.15,311.15,2608.0,279.9792,280.0062,279.8264,279.8264,2608.0
2017-04-11 13:00:00,311.28,311.56,311.27,311.51,9350.0,279.9433,280.1951,279.9343,280.1501,9350.0
2017-04-11 13:05:00,311.53,311.79,311.53,311.54,9908.0,280.1681,280.4019,280.1681,280.1771,9908.0
2017-04-11 13:10:00,311.53,311.58,311.4,311.47,11295.0,280.1681,280.2131,280.0512,280.1141,11295.0
2017-04-11 13:15:00,311.47,311.54,311.41,311.47,9840.0,280.1141,280.1771,280.0602,280.1141,9840.0
2017-04-11 13:20:00,311.49,311.67,311.39,311.4,5774.0,280.1321,280.294,280.0422,280.0512,5774.0
2017-04-11 13:25:00,311.32,311.4,311.32,311.39,2910.0,279.9792,280.0512,279.9792,280.0422,2910.0
2017-04-11 13:30:00,311.36,311.43,311.23,311.24,11154.0,280.0152,280.0782,279.8983,279.9073,11154.0
2017-04-11 13:35:00,311.4,311.63,311.4,311.61,5223.0,280.0512,280.258,280.0512,280.24,5223.0
2017-04-11 13:40:00,311.6,311.6,311.17,311.25,4300.0,280.2311,280.2311,279.8443,279.9163,4300.0
2017-04-11 13:45:00,311.24,311.34,311.23,311.24,4190.0,279.9073,279.9972,279.8983,279.9073,4190.0
2017-04-11 13:50:00,311.36,311.4,311.29,311.37,2600.0,280.0152,280.0512,279.9523,280.0242,2600.0
2017-04-11 13:55:00,311.34,311.44,311.29,311.43,4128.0,279.9972,280.0872,279.9523,280.0782,4128.0
2017-04-11 14:00:00,311.5,311.62,311.41,311.54,4408.0,280.1411,280.249,280.0602,280.1771,4408.0
2017-04-11 14:05:00,311.54,311.82,311.54,311.77,30007.0,280.1771,280.4289,280.1771,280.3839,30007.0
2017-04-11 14:10:00,311.88,311.88,311.31,311.49,15165.0,280.4829,280.4829,279.9702,280.1321,15165.0
2017-04-11 14:15:00,311.51,311.53,311.4,311.42,9251.0,280.1501,280.1681,280.0512,280.0692,9251.0
2017-04-11 14:20:00,311.48,311.57,311.48,311.57,3800.0,280.1231,280.2041,280.1231,280.2041,3800.0
2017-04-11 14:25:00,311.67,311.83,311.58,311.82,2567.0,280.294,280.4379,280.2131,280.4289,2567.0
2017-04-11 14:30:00,311.78,311.98,311.73,311.95,11750.0,280.3929,280.5728,280.348,280.5458,11750.0
2017-04-11 14:35:00,311.98,312.0,311.83,311.88,9510.0,280.5728,280.5908,280.4379,280.4829,9510.0
2017-04-11 14:40:00,311.98,311.99,311.78,311.78,1950.0,280.5728,280.5818,280.3929,280.3929,1950.0
2017-04-11 14:45:00,311.81,311.97,311.81,311.97,6787.0,280.4199,280.5638,280.4199,280.5638,6787.0
2017-04-11 14:50:00,311.97,312.42,311.97,312.4,14781.0,280.5638,280.9685,280.5638,280.9505,14781.0
2017-04-11 14:55:00,312.45,312.5,312.12,312.16,12435.0,280.9955,281.0404,280.6987,280.7347,12435.0
2017-04-11 15:00:00,312.21,312.21,312.06,312.08,20288.0,280.7796,280.7796,280.6447,280.6627,20288.0
2017-04-11 15:05:00,312.07,312.07,311.83,312.03,5349.0,280.6537,280.6537,280.4379,280.6178,5349.0
2017-04-11 15:10:00,312.02,312.05,311.8,311.8,8522.0,280.6088,280.6357,280.4109,280.4109,8522.0
2017-04-11 15:15:00,311.8,311.84,311.52,311.67,13156.0,280.4109,280.4469,280.1591,280.294,13156.0
2017-04-11 15:20:00,311.68,311.82,311.65,311.73,5311.0,280.303,280.4289,280.276,280.348,5311.0
2017-04-11 15:25:00,311.78,311.9,311.75,311.82,5830.0,280.3929,280.5008,280.3659,280.4289,5830.0
2017-04-11 15:30:00,311.82,312.27,311.78,312.24,41151.0,280.4289,280.8336,280.3929,280.8066,41151.0
2017-04-11 15:35:00,312.26,312.43,312.21,312.4,42790.0,280.8246,280.9775,280.7796,280.9505,42790.0
2017-04-11 15:40:00,312.39,312.42,312.03,312.06,17800.0,280.9415,280.9685,280.6178,280.6447,17800.0
2017-04-11 15:45:00,312.02,312.05,311.85,312.02,26738.0,280.6088,280.6357,280.4559,280.6088,26738.0
2017-04-11 15:50:00,312.0,312.2,311.96,312.13,23578.0,280.5908,280.7706,280.5548,280.7077,23578.0
2017-04-11 15:55:00,312.15,312.74,312.01,312.73,117903.0,280.7257,281.2563,280.5998,281.2473,117903.0
2017-04-12 09:30:00,312.48,312.48,311.62,311.91,22246.0,281.0225,281.0225,280.249,280.5098,22246.0
2017-04-12 09:35:00,311.89,311.99,311.44,311.63,27624.0,280.4919,280.5818,280.0872,280.258,27624.0
2017-04-12 09:40:00,311.67,312.04,311.63,311.74,16378.0,280.294,280.6268,280.258,280.357,16378.0
2017-04-12 09:45:00,311.87,312.12,311.61,311.76,10568.0,280.4739,280.6987,280.24,280.3749,10568.0
2017-04-12 09:50:00,311.9,312.01,311.42,311.9,21082.0,280.5008,280.5998,280.0692,280.5008,21082.0
2017-04-12 09:55:00,311.79,311.8,311.52,311.68,7554.0,280.4019,280.4109,280.1591,280.303,7554.0
2017-04-12 10:00:00,311.77,311.93,311.46,311.75,18283.0,280.3839,280.5278,280.1051,280.3659,18283.0
2017-04-12 10:05:00,311.79,311.91,311.63,311.65,24407.0,280.4019,280.5098,280.258,280.276,24407.0
2017-04-12 10:10:00,311.67,311.68,311.24,311.47,30253.0,280.294,280.303,279.9073,280.1141,30253.0
2017-04-12 10:15:00,311.56,312.1,311.56,311.81,12938.0,280.1951,280.6807,280.1951,280.4199,12938.0
2017-04-12 10:20:00,311.9,311.97,311.5,311.5,7250.0,280.5008,280.5638,280.1411,280.1411,7250.0
2017-04-12 10:25:00,311.54,311.54,311.14,311.15,3700.0,280.1771,280.1771,279.8174,279.8264,3700.0
2017-04-12 10:30:00,311.33,311.58,311.2,311.3,17541.0,279.9882,280.2131,279.8713,279.9613,17541.0
2017-04-12 10:35:00,311.43,311.43,310.83,310.96,26138.0,280.0782,280.0782,279.5386,279.6555,26138.0
2017-04-12 10:40:00,310.82,310.82,310.15,310.17,42116.0,279.5296,279.5296,278.927,278.945,42116.0
2017-04-12 10:45:00,310.18,310.2,309.56,309.74,63351.0,278.954,278.972,278.3964,278.5583,63351.0
2017-04-12 10:50:00,309.69,309.85,309.58,309.77,23497.0,278.5133,278.6572,278.4144,278.5853,23497.0
2017-04-12 10:55:00,309.84,309.95,309.73,309.75,16696.0,278.6482,278.7472,278.5493,278.5673,16696.0
2017-04-12 11:00:00,309.74,309.78,309.61,309.65,8570.0,278.5583,278.5943,278.4414,278.4774,8570.0
2017-04-12 11:05:00,309.66,310.12,309.59,310.08,12288.0,278.4864,278.9,278.4234,278.8641,12288.0
2017-04-12 11:10:00,310.07,310.07,309.87,310.02,8238.0,278.8551,278.8551,278.6752,278.8101,8238.0
2017-04-12 11:15:00,310.01,310.05,309.82,309.92,16900.0,278.8011,278.8371,278.6302,278.7202,16900.0
2017-04-12 11:20:00,310.0,310.03,309.61,309.67,2100.0,278.7921,278.8191,278.4414,278.4953,2100.0
2017-04-12 11:25:00,309.7,309.85,309.67,309.67,16205.0,278.5223,278.6572,278.4953,278.4953,16205.0
2017-04-12 11:30:00,309.65,309.65,309.49,309.51,12997.0,278.4774,278.4774,278.3335,278.3515,12997.0
2017-04-12 11:35:00,309.49,309.5,308.96,309.18,31990.0,278.3335,278.3425,277.8568,278.0547,31990.0
2017-04-12 11:40:00,309.18,309.3,309.14,309.15,2245.0,278.0547,278.1626,278.0187,278.0277,2245.0
2017-04-12 11:45:00,309.2,309.21,308.95,309.1,11479.0,278.0727,278.0817,277.8478,277.9827,11479.0
2017-04-12 11:50:00,309.1,309.1,308.77,308.9,11276.0,277.9827,277.9827,277.6859,277.8029,11276.0
2017-04-12 11:55:00,308.91,309.18,308.76,309.13,8433.0,277.8119,278.0547,277.677,278.0097,8433.0
2017-04-12 12:00:00,309.17,309.22,309.08,309.17,4900.0,278.0457,278.0906,277.9647,278.0457,4900.0
2017-04-12 12:05:00,309.19,309.41,309.19,309.4,6600.0,278.0637,278.2615,278.0637,278.2525,6600.0
2017-04-12 12:10:00,309.4,309.62,309.39,309.61,9232.0,278.2525,278.4504,278.2435,278.4414,9232.0
2017-04-12 12:15:00,309.72,309.72,309.47,309.49,5262.0,278.5403,278.5403,278.3155,278.3335,5262.0
2017-04-12 12:20:00,309.45,309.55,309.2,309.22,12311.0,278.2975,278.3874,278.0727,278.0906,12311.0
2017-04-12 12:25:00,309.25,309.36,309.11,309.21,13207.0,278.1176,278.2166,277.9917,278.0817,13207.0
2017-04-12 12:30:00,309.11,309.22,309.09,309.1,18025.0,277.9917,278.0906,277.9737,277.9827,18025.0
2017-04-12 12:35:00,309.1,309.23,308.97,309.07,11762.0,277.9827,278.0996,277.8658,277.9557,11762.0
2017-04-12 12:40:00,309.05,309.25,309.02,309.25,2052.0,277.9378,278.1176,277.9108,278.1176,2052.0
2017-04-12 12:45:00,309.26,309.46,309.25,309.37,5835.0,278.1266,278.3065,278.1176,278.2255,5835.0
2017-04-12 12:50:00,309.29,309.3,308.9,308.95,6953.0,278.1536,278.1626,277.8029,277.8478,6953.0
2017-04-12 12:55:00,308.95,309.01,308.79,309.0,8886.0,277.8478,277.9018,277.7039,277.8928,8886.0
2017-04-12 13:00:00,309.07,309.36,309.04,309.36,14020.0,277.9557,278.2166,277.9288,278.2166,14020.0
2017-04-12 13:05:00,309.29,309.69,309.18,309.65,23567.0,278.1536,278.5133,278.0547,278.4774,23567.0
2017-04-12 13:10:00,309.65,309.76,309.5,309.54,17722.0,278.4774,278.5763,278.3425,278.3784,17722.0
2017-04-12 13:15:00,309.54,309.61,309.43,309.5,4004.0,278.3784,278.4414,278.2795,278.3425,4004.0
2017-04-12 13:20:00,309.46,309.46,309.14,309.29,13062.0,278.3065,278.3065,278.0187,278.1536,13062.0
2017-04-12 13:25:00,309.3,309.32,309.17,309.31,9385.0,278.1626,278.1806,278.0457,278.1716,9385.0
2017-04-12 13:30:00,309.29,309.35,309.09,309.34,6192.0,278.1536,278.2076,277.9737,278.1986,6192.0
2017-04-12 13:35:00,309.31,309.75,309.25,309.75,9087.0,278.1716,278.5673,278.1176,278.5673,9087.0
2017-04-12 13:40:00,309.72,309.88,309.66,309.87,9144.0,278.5403,278.6842,278.4864,278.6752,9144.0
2017-04-12 13:45:00,309.92,309.97,309.72,309.96,15720.0,278.7202,278.7651,278.5403,278.7561,15720.0
2017-04-12 13:50:00,309.93,309.96,309.72,309.78,13143.0,278.7292,278.7561,278.5403,278.5943,13143.0
2017-04-12 13:55:00,309.79,310.34,309.69,310.34,15337.0,278.6033,279.0979,278.5133,279.0979,15337.0
2017-04-12 14:00:00,310.33,310.35,309.92,309.95,29878.0,279.0889,279.1069,278.7202,278.7472,29878.0
2017-04-12 14:05:00,309.91,310.08,309.89,309.89,10184.0,278.7112,278.8641,278.6932,278.6932,10184.0
2017-04-12 14:10:00,309.88,309.99,309.85,309.85,13148.0,278.6842,278.7831,278.6572,278.6572,13148.0
2017-04-12 14:15:00,309.79,309.85,309.73,309.81,1760.0,278.6033,278.6572,278.5493,278.6213,1760.0
2017-04-12 14:20:00,309.77,309.79,309.71,309.78,2541.0,278.5853,278.6033,278.5313,278.5943,2541.0
2017-04-12 14:25:00,309.71,309.78,309.67,309.78,5097.0,278.5313,278.5943,278.4953,278.5943,5097.0
2017-04-12 14:30:00,309.73,310.01,309.72,310.01,6675.0,278.5493,278.8011,278.5403,278.8011,6675.0
2017-04-12 14:35:00,309.99,309.99,309.5,309.5,9243.0,278.7831,278.7831,278.3425,278.3425,9243.0
2017-04-12 14:40:00,309.35,309.35,309.23,309.35,6391.0,278.2076,278.2076,278.0996,278.2076,6391.0
2017-04-12 14:45:00,309.22,309.32,309.22,309.32,850.0,278.0906,278.1806,278.0906,278.1806,850.0
2017-04-12 14:50:00,309.08,309.31,309.04,309.28,8531.0,277.9647,278.1716,277.9288,278.1446,8531.0
2017-04-12 14:55:00,309.38,309.38,309.27,309.36,2049.0,278.2345,278.2345,278.1356,278.2166,2049.0
2017-04-12 15:00:00,309.32,309.44,309.32,309.32,1843.0,278.1806,278.2885,278.1806,278.1806,1843.0
2017-04-12 15:05:00,309.31,309.31,309.17,309.17,1006.0,278.1716,278.1716,278.0457,278.0457,1006.0
2017-04-12 15:10:00,309.39,309.45,308.95,309.17,22506.0,278.2435,278.2975,277.8478,278.0457,22506.0
2017-04-12 15:15:00,309.09,309.13,308.71,308.71,8453.0,277.9737,278.0097,277.632,277.632,8453.0
2017-04-12 15:20:00,308.66,309.38,308.66,309.24,20639.0,277.587,278.2345,277.587,278.1086,20639.0
2017-04-12 15:25:00,309.25,309.25,308.97,309.0,3724.0,278.1176,278.1176,277.8658,277.8928,3724.0
2017-04-12 15:30:00,309.07,309.25,309.07,309.25,10804.0,277.9557,278.1176,277.9557,278.1176,10804.0
2017-04-12 15:35:00,309.24,309.24,308.94,308.94,2728.0,278.1086,278.1086,277.8388,277.8388,2728.0
2017-04-12 15:40:00,308.97,309.06,308.72,308.75,13220.0,277.8658,277.9468,277.641,277.668,13220.0
2017-04-12 15:45:00,308.71,308.92,308.68,308.76,11669.0,277.632,277.8208,277.605,277.677,11669.0
2017-04-12 15:50:00,308.78,309.05,308.78,309.03,10359.0,277.6949,277.9378,277.6949,277.9198,10359.0
2017-04-12 15:55:00,309.08,309.22,308.91,308.93,71248.0,277.9647,278.0906,277.8119,277.8298,71248.0
2017-04-13 09:30:00,308.4,308.5,307.65,307.95,30437.0,277.3532,277.4431,276.6787,276.9485,30437.0
2017-04-13 09:35:00,308.01,308.47,307.74,308.31,32889.0,277.0025,277.4161,276.7596,277.2723,32889.0
2017-04-13 09:40:00,308.27,308.62,308.02,308.13,16063.0,277.2363,277.551,277.0115,277.1104,16063.0
2017-04-13 09:45:00,308.14,308.27,307.78,308.27,22105.0,277.1194,277.2363,276.7956,277.2363,22105.0
2017-04-13 09:50:00,308.27,309.06,308.21,308.81,34046.0,277.2363,277.9468,277.1823,277.7219,34046.0
2017-04-13 09:55:00,308.86,309.03,308.57,308.63,15286.0,277.7669,277.9198,277.5061,277.56,15286.0
2017-04-13 10:00:00,308.71,309.23,308.68,309.16,31601.0,277.632,278.0996,277.605,278.0367,31601.0
2017-04-13 10:05:00,309.14,309.16,308.66,308.77,36687.0,278.0187,278.0367,277.587,277.6859,36687.0
2017-04-13 10:10:00,308.74,308.93,308.61,308.61,8144.0,277.659,277.8298,277.5421,277.5421,8144.0
2017-04-13 10:15:00,308.65,308.82,308.46,308.53,7715.0,277.578,277.7309,277.4072,277.4701,7715.0
2017-04-13 10:20:00,308.55,308.55,308.12,308.45,10175.0,277.4881,277.4881,277.1014,277.3982,10175.0
2017-04-13 10:25:00,308.44,308.58,307.96,308.0,19758.0,277.3892,277.5151,276.9575,276.9935,19758.0
2017-04-13 10:30:00,307.95,308.48,307.95,308.41,19337.0,276.9485,277.4251,276.9485,277.3622,19337.0
2017-04-13 10:35:00,308.38,308.48,308.09,308.36,13339.0,277.3352,277.4251,277.0744,277.3172,13339.0
2017-04-13 10:40:00,308.31,308.62,308.27,308.59,12883.0,277.2723,277.551,277.2363,277.5241,12883.0
2017-04-13 10:45:00,308.59,308.77,308.46,308.46,5800.0,277.5241,277.6859,277.4072,277.4072,5800.0
2017-04-13 10:50:00,308.44,308.89,308.44,308.88,10838.0,277.3892,277.7939,277.3892,277.7849,10838.0
2017-04-13 10:55:00,308.86,308.89,308.61,308.61,8179.0,277.7669,277.7939,277.5421,277.5421,8179.0
2017-04-13 11:00:00,308.66,308.95,308.63,308.76,10880.0,277.587,277.8478,277.56,277.677,10880.0
2017-04-13 11:05:00,308.74,308.74,308.56,308.65,3462.0,277.659,277.659,277.4971,277.578,3462.0
2017-04-13 11:10:00,308.71,308.71,308.5,308.56,5476.0,277.632,277.632,277.4431,277.4971,5476.0
2017-04-13 11:15:00,308.54,308.54,308.18,308.18,7952.0,277.4791,277.4791,277.1553,277.1553,7952.0
2017-04-13 11:20:00,308.19,308.42,308.14,308.3,3717.0,277.1643,277.3712,277.1194,277.2633,3717.0
2017-04-13 11:25:00,308.28,308.47,308.21,308.21,9558.0,277.2453,277.4161,277.1823,277.1823,9558.0
2017-04-13 11:30:00,308.2,308.46,308.19,308.46,11863.0,277.1733,277.4072,277.1643,277.4072,11863.0
2017-04-13 11:35:00,308.43,308.48,308.1,308.16,13738.0,277.3802,277.4251,277.0834,277.1374,13738.0
2017-04-13 11:40:00,308.17,308.17,307.94,308.1,9711.0,277.1464,277.1464,276.9395,277.0834,9711.0
2017-04-13 11:45:00,308.09,308.29,308.09,308.17,4250.0,277.0744,277.2543,277.0744,277.1464,4250.0
2017-04-13 11:50:00,308.17,308.5,308.17,308.43,11709.0,277.1464,277.4431,277.1464,277.3802,11709.0
2017-04-13 11:55:00,308.43,308.44,308.15,308.21,5985.0,277.3802,277.3892,277.1284,277.1823,5985.0
2017-04-13 12:00:00,308.11,308.12,307.8,307.82,11356.0,277.0924,277.1014,276.8136,276.8316,11356.0
2017-04-13 12:05:00,307.79,307.85,307.2,307.26,27736.0,276.8046,276.8586,276.274,276.328,27736.0
2017-04-13 12:10:00,307.24,307.54,307.24,307.47,11645.0,276.31,276.5798,276.31,276.5168,11645.0
2017-04-13 12:15:00,307.38,307.45,307.27,307.27,5325.0,276.4359,276.4988,276.337,276.337,5325.0
2017-04-13 12:20:00,307.33,307.42,307.11,307.13,5198.0,276.3909,276.4719,276.1931,276.211,5198.0
2017-04-13 12:25:00,307.15,307.36,307.15,307.3,7061.0,276.229,276.4179,276.229,276.3639,7061.0
2017-04-13 12:30:00,307.33,307.53,307.29,307.5,2365.0,276.3909,276.5708,276.3549,276.5438,2365.0
2017-04-13 12:35:00,307.56,307.56,307.37,307.38,1325.0,276.5978,276.5978,276.4269,276.4359,1325.0
2017-04-13 12:40:00,307.43,307.44,307.0,307.09,12534.0,276.4808,276.4898,276.0941,276.1751,12534.0
2017-04-13 12:45:00,307.04,307.05,306.72,306.72,3978.0,276.1301,276.1391,275.8423,275.8423,3978.0
2017-04-13 12:50:00,306.96,306.96,306.86,306.88,1800.0,276.0582,276.0582,275.9682,275.9862,1800.0
2017-04-13 12:55:00,306.9,306.99,306.77,306.93,10415.0,276.0042,276.0851,275.8873,276.0312,10415.0
2017-04-13 13:00:00,306.81,306.81,306.54,306.59,5116.0,275.9233,275.9233,275.6804,275.7254,5116.0
2017-04-13 13:05:00,306.6,306.62,306.34,306.55,15670.0,275.7344,275.7524,275.5006,275.6894,15670.0
2017-04-13 13:10:00,306.58,306.61,306.28,306.43,8950.0,275.7164,275.7434,275.4466,275.5815,8950.0
2017-04-13 13:15:00,306.46,306.53,306.4,306.53,9061.0,275.6085,275.6714,275.5545,275.6714,9061.0
2017-04-13 13:20:00,306.55,306.55,306.34,306.36,11204.0,275.6894,275.6894,275.5006,275.5186,11204.0
2017-04-13 13:25:00,306.34,306.66,306.34,306.63,5960.0,275.5006,275.7884,275.5006,275.7614,5960.0
2017-04-13 13:30:00,306.7,306.84,306.66,306.74,5497.0,275.8243,275.9502,275.7884,275.8603,5497.0
2017-04-13 13:35:00,306.75,306.77,306.65,306.67,6534.0,275.8693,275.8873,275.7794,275.7974,6534.0
2017-04-13 13:40:00,306.68,306.69,306.23,306.23,11839.0,275.8063,275.8153,275.4017,275.4017,11839.0
2017-04-13 13:45:00,306.2,306.22,305.8,305.89,23654.0,275.3747,275.3927,275.0149,275.0959,23654.0
2017-04-13 13:50:00,305.79,306.05,305.79,306.03,8933.0,275.0059,275.2398,275.0059,275.2218,8933.0
2017-04-13 13:55:00,306.09,306.18,306.05,306.09,11664.0,275.2757,275.3567,275.2398,275.2757,11664.0
2017-04-13 14:00:00,306.14,306.39,306.08,306.36,10211.0,275.3207,275.5455,275.2668,275.5186,10211.0
2017-04-13 14:05:00,306.36,306.82,306.33,306.8,13061.0,275.5186,275.9323,275.4916,275.9143,13061.0
2017-04-13 14:10:00,306.88,306.96,306.82,306.83,7119.0,275.9862,276.0582,275.9323,275.9412,7119.0
2017-04-13 14:15:00,306.79,306.96,306.71,306.84,8567.0,275.9053,276.0582,275.8333,275.9502,8567.0
2017-04-13 14:20:00,306.87,307.04,306.8,306.85,13206.0,275.9772,276.1301,275.9143,275.9592,13206.0
2017-04-13 14:25:00,306.9,307.09,306.9,306.99,4255.0,276.0042,276.1751,276.0042,276.0851,4255.0
2017-04-13 14:30:00,306.97,307.15,306.96,307.07,7986.0,276.0672,276.229,276.0582,276.1571,7986.0
2017-04-13 14:35:00,307.02,307.04,306.83,306.85,10768.0,276.1121,276.1301,275.9412,275.9592,10768.0
2017-04-13 14:40:00,306.88,306.97,306.82,306.91,3556.0,275.9862,276.0672,275.9323,276.0132,3556.0
2017-04-13 14:45:00,306.93,306.99,306.89,306.89,2300.0,276.0312,276.0851,275.9952,275.9952,2300.0
2017-04-13 14:50:00,306.87,306.92,306.73,306.74,4252.0,275.9772,276.0222,275.8513,275.8603,4252.0
2017-04-13 14:55:00,306.78,307.08,306.69,307.06,86422.0,275.8963,276.1661,275.8153,276.1481,86422.0
2017-04-13 15:00:00,307.09,307.09,306.93,307.02,6324.0,276.1751,276.1751,276.0312,276.1121,6324.0
2017-04-13 15:05:00,306.89,306.96,306.72,306.72,1594.0,275.9952,276.0582,275.8423,275.8423,1594.0
2017-04-13 15:10:00,306.62,306.65,306.36,306.37,5669.0,275.7524,275.7794,275.5186,275.5276,5669.0
2017-04-13 15:15:00,306.35,306.35,306.07,306.31,5305.0,275.5096,275.5096,275.2578,275.4736,5305.0
2017-04-13 15:20:00,306.33,306.5,306.33,306.5,2014.0,275.4916,275.6445,275.4916,275.6445,2014.0
2017-04-13 15:25:00,306.52,306.52,306.26,306.28,11240.0,275.6625,275.6625,275.4286,275.4466,11240.0
2017-04-13 15:30:00,306.21,306.39,305.95,305.96,3939.0,275.3837,275.5455,275.1498,275.1588,3939.0
2017-04-13 15:35:00,305.98,305.98,305.72,305.86,10971.0,275.1768,275.1768,274.943,275.0689,10971.0
2017-04-13 15:40:00,305.76,305.95,305.7,305.73,45325.0,274.979,275.1498,274.925,274.952,45325.0
2017-04-13 15:45:00,305.76,306.35,305.76,306.32,35464.0,274.979,275.5096,274.979,275.4826,35464.0
2017-04-13 15:50:00,306.29,306.34,305.97,306.02,32429.0,275.4556,275.5006,275.1678,275.2128,32429.0
2017-04-13 15:55:00,306.06,306.06,305.47,305.47,85713.0,275.2488,275.2488,274.7182,274.7182,85713.0
2017-04-17 09:30:00,306.16,306.56,306.12,306.52,42541.0,275.3387,275.6984,275.3027,275.6625,42541.0
2017-04-17 09:35:00,306.52,306.58,305.95,306.04,47244.0,275.6625,275.7164,275.1498,275.2308,47244.0
2017-04-17 09:40:00,306.02,306.08,305.46,305.65,58117.0,275.2128,275.2668,274.7092,274.88,58117.0
2017-04-17 09:45:00,305.65,305.93,305.59,305.93,12684.0,274.88,275.1319,274.8261,275.1319,12684.0
2017-04-17 09:50:00,306.02,306.58,306.02,306.58,21031.0,275.2128,275.7164,275.2128,275.7164,21031.0
2017-04-17 09:55:00,306.54,306.56,306.39,306.42,4550.0,275.6804,275.6984,275.5455,275.5725,4550.0
2017-04-17 10:00:00,306.42,306.59,306.3,306.59,14550.0,275.5725,275.7254,275.4646,275.7254,14550.0
2017-04-17 10:05:00,306.6,306.83,306.58,306.78,11396.0,275.7344,275.9412,275.7164,275.8963,11396.0
2017-04-17 10:10:00,306.7,306.83,306.68,306.76,6497.0,275.8243,275.9412,275.8063,275.8783,6497.0
2017-04-17 10:15:00,306.79,307.06,306.73,306.83,14930.0,275.9053,276.1481,275.8513,275.9412,14930.0
2017-04-17 10:20:00,306.88,306.89,306.72,306.74,5231.0,275.9862,275.9952,275.8423,275.8603,5231.0
2017-04-17 10:25:00,306.73,306.73,306.37,306.54,8082.0,275.8513,275.8513,275.5276,275.6804,8082.0
2017-04-17 10:30:00,306.58,306.93,306.58,306.64,9965.0,275.7164,276.0312,275.7164,275.7704,9965.0
2017-04-17 10:35:00,306.66,306.69,306.27,306.43,8802.0,275.7884,275.8153,275.4376,275.5815,8802.0
2017-04-17 10:40:00,306.54,306.54,306.24,306.27,3702.0,275.6804,275.6804,275.4106,275.4376,3702.0
2017-04-17 10:45:00,306.24,306.69,306.24,306.61,5004.0,275.4106,275.8153,275.4106,275.7434,5004.0
2017-04-17 10:50:00,306.62,306.9,306.5,306.87,6662.0,275.7524,276.0042,275.6445,275.9772,6662.0
2017-04-17 10:55:00,306.93,307.15,306.93,307.15,6834.0,276.0312,276.229,276.0312,276.229,6834.0
2017-04-17 11:00:00,307.22,307.53,307.22,307.53,16010.0,276.292,276.5708,276.292,276.5708,16010.0
2017-04-17 11:05:00,307.66,307.66,307.49,307.64,11936.0,276.6877,276.6877,276.5348,276.6697,11936.0
2017-04-17 11:10:00,307.68,307.77,307.66,307.7,13007.0,276.7057,276.7866,276.6877,276.7237,13007.0
2017-04-17 11:15:00,307.74,307.74,307.5,307.71,6577.0,276.7596,276.7596,276.5438,276.7327,6577.0
2017-04-17 11:20:00,307.71,307.73,307.5,307.7,17242.0,276.7327,276.7506,276.5438,276.7237,17242.0
2017-04-17 11:25:00,307.75,307.8,307.7,307.72,5896.0,276.7686,276.8136,276.7237,276.7417,5896.0
2017-04-17 11:30:00,307.73,307.75,307.57,307.6,13515.0,276.7506,276.7686,276.6068,276.6337,13515.0
2017-04-17 11:35:00,307.59,307.88,307.59,307.78,16647.0,276.6247,276.8855,276.6247,276.7956,16647.0
2017-04-17 11:40:00,307.84,307.9,307.58,307.58,17826.0,276.8496,276.9035,276.6157,276.6157,17826.0
2017-04-17 11:45:00,307.64,307.67,307.39,307.5,9895.0,276.6697,276.6967,276.4449,276.5438,9895.0
2017-04-17 11:50:00,307.46,307.53,307.28,307.29,11360.0,276.5078,276.5708,276.3459,276.3549,11360.0
2017-04-17 11:55:00,307.26,307.36,307.12,307.2,13343.0,276.328,276.4179,276.2021,276.274,13343.0
2017-04-17 12:00:00,307.25,307.38,307.17,307.31,5111.0,276.319,276.4359,276.247,276.3729,5111.0
2017-04-17 12:05:00,307.35,307.47,307.3,307.47,4156.0,276.4089,276.5168,276.3639,276.5168,4156.0
2017-04-17 12:10:00,307.42,307.47,307.32,307.39,10657.0,276.4719,276.5168,276.3819,276.4449,10657.0
2017-04-17 12:15:00,307.42,307.59,307.4,307.47,20281.0,276.4719,276.6247,276.4539,276.5168,20281.0
2017-04-17 12:20:00,307.45,307.74,307.45,307.74,6100.0,276.4988,276.7596,276.4988,276.7596,6100.0
2017-04-17 12:25:00,307.74,307.76,307.49,307.52,4626.0,276.7596,276.7776,276.5348,276.5618,4626.0
2017-04-17 12:30:00,307.52,307.58,307.41,307.41,3404.0,276.5618,276.6157,276.4629,276.4629,3404.0
2017-04-17 12:35:00,307.35,307.37,307.29,307.32,1136.0,276.4089,276.4269,276.3549,276.3819,1136.0
2017-04-17 12:40:00,307.36,307.51,307.36,307.48,1144.0,276.4179,276.5528,276.4179,276.5258,1144.0
2017-04-17 12:45:00,307.49,307.5,307.32,307.32,600.0,276.5348,276.5438,276.3819,276.3819,600.0
2017-04-17 12:50:00,307.19,307.31,307.18,307.27,1711.0,276.265,276.3729,276.256,276.337,1711.0
2017-04-17 12:55:00,307.33,307.39,307.31,307.31,2079.0,276.3909,276.4449,276.3729,276.3729,2079.0
2017-04-17 13:00:00,307.28,307.33,307.2,307.27,15495.0,276.3459,276.3909,276.274,276.337,15495.0
2017-04-17 13:05:00,307.33,307.38,307.26,307.35,6705.0,276.3909,276.4359,276.328,276.4089,6705.0
2017-04-17 13:10:00,307.48,307.5,307.21,307.23,1400.0,276.5258,276.5438,276.283,276.301,1400.0
2017-04-17 13:15:00,307.26,307.3,307.25,307.25,2100.0,276.328,276.3639,276.319,276.319,2100.0
2017-04-17 13:20:00,307.26,307.3,307.24,307.25,765.0,276.328,276.3639,276.31,276.319,765.0
2017-04-17 13:25:00,307.26,307.45,307.26,307.45,4302.0,276.328,276.4988,276.328,276.4988,4302.0
2017-04-17 13:30:00,307.48,307.56,307.48,307.49,979.0,276.5258,276.5978,276.5258,276.5348,979.0
2017-04-17 13:35:00,307.53,307.53,307.29,307.4,2377.0,276.5708,276.5708,276.3549,276.4539,2377.0
2017-04-17 13:40:00,307.5,307.52,307.27,307.32,2650.0,276.5438,276.5618,276.337,276.3819,2650.0
2017-04-17 13:45:00,307.36,307.42,307.33,307.39,35920.0,276.4179,276.4719,276.3909,276.4449,35920.0
2017-04-17 13:50:00,307.38,307.38,307.29,307.29,1707.0,276.4359,276.4359,276.3549,276.3549,1707.0
2017-04-17 13:55:00,307.3,307.36,307.3,307.34,2120.0,276.3639,276.4179,276.3639,276.3999,2120.0
2017-04-17 14:00:00,307.3,307.42,307.23,307.4,9440.0,276.3639,276.4719,276.301,276.4539,9440.0
2017-04-17 14:05:00,307.4,307.47,307.24,307.26,23313.0,276.4539,276.5168,276.31,276.328,23313.0
2017-04-17 14:10:00,307.27,307.38,307.26,307.32,15384.0,276.337,276.4359,276.328,276.3819,15384.0
2017-04-17 14:15:00,307.33,307.46,307.21,307.24,10474.0,276.3909,276.5078,276.283,276.31,10474.0
2017-04-17 14:20:00,307.27,307.36,307.25,307.34,4371.0,276.337,276.4179,276.319,276.3999,4371.0
2017-04-17 14:25:00,307.3,307.32,307.22,307.27,2675.0,276.3639,276.3819,276.292,276.337,2675.0
2017-04-17 14:30:00,307.32,307.48,307.32,307.48,1646.0,276.3819,276.5258,276.3819,276.5258,1646.0
2017-04-17 14:35:00,307.54,307.61,307.45,307.61,4069.0,276.5798,276.6427,276.4988,276.6427,4069.0
2017-04-17 14:40:00,307.61,307.67,307.6,307.67,9310.0,276.6427,276.6967,276.6337,276.6967,9310.0
2017-04-17 14:45:00,307.74,307.74,307.66,307.68,12410.0,276.7596,276.7596,276.6877,276.7057,12410.0
2017-04-17 14:50:00,307.61,307.63,307.51,307.52,12005.0,276.6427,276.6607,276.5528,276.5618,12005.0
2017-04-17 14:55:00,307.52,307.52,307.29,307.35,6866.0,276.5618,276.5618,276.3549,276.4089,6866.0
2017-04-17 15:00:00,307.35,307.49,307.35,307.43,12623.0,276.4089,276.5348,276.4089,276.4808,12623.0
2017-04-17 15:05:00,307.43,307.57,307.34,307.53,9398.0,276.4808,276.6068,276.3999,276.5708,9398.0
2017-04-17 15:10:00,307.57,307.69,307.54,307.69,5022.0,276.6068,276.7147,276.5798,276.7147,5022.0
2017-04-17 15:15:00,307.71,308.21,307.71,308.21,21348.0,276.7327,277.1823,276.7327,277.1823,21348.0
2017-04-17 15:20:00,308.19,308.27,308.15,308.27,16230.0,277.1643,277.2363,277.1284,277.2363,16230.0
2017-04-17 15:25:00,308.28,308.68,308.26,308.66,22103.0,277.2453,277.605,277.2273,277.587,22103.0
2017-04-17 15:30:00,308.61,308.66,308.36,308.39,16447.0,277.5421,277.587,277.3172,277.3442,16447.0
2017-04-17 15:35:00,308.4,308.54,308.36,308.54,17026.0,277.3532,277.4791,277.3172,277.4791,17026.0
2017-04-17 15:40:00,308.56,308.67,308.48,308.48,16776.0,277.4971,277.596,277.4251,277.4251,16776.0
2017-04-17 15:45:00,308.58,309.07,308.58,309.0,37970.0,277.5151,277.9557,277.5151,277.8928,37970.0
2017-04-17 15:50:00,309.01,309.14,308.88,309.06,64995.0,277.9018,278.0187,277.7849,277.9468,64995.0
2017-04-17 15:55:00,309.07,309.23,308.97,309.17,92196.0,277.9557,278.0996,277.8658,278.0457,92196.0
2017-04-18 09:30:00,308.23,308.63,307.71,308.22,25976.0,277.2003,277.56,276.7327,277.1913,25976.0
2017-04-18 09:35:00,308.27,308.83,307.9,308.57,33500.0,277.2363,277.7399,276.9035,277.5061,33500.0
2017-04-18 09:40:00,308.62,308.95,308.52,308.9,24003.0,277.551,277.8478,277.4611,277.8029,24003.0
2017-04-18 09:45:00,308.95,309.05,308.68,308.85,19700.0,277.8478,277.9378,277.605,277.7579,19700.0
2017-04-18 09:50:00,308.63,308.74,308.5,308.68,6671.0,277.56,277.659,277.4431,277.605,6671.0
2017-04-18 09:55:00,308.67,309.27,308.66,309.23,17229.0,277.596,278.1356,277.587,278.0996,17229.0
2017-04-18 10:00:00,309.32,309.33,308.76,308.78,16088.0,278.1806,278.1896,277.677,277.6949,16088.0
2017-04-18 10:05:00,308.84,308.92,308.64,308.83,11434.0,277.7489,277.8208,277.569,277.7399,11434.0
2017-04-18 10:10:00,308.96,308.97,308.58,308.68,13246.0,277.8568,277.8658,277.5151,277.605,13246.0
2017-04-18 10:15:00,308.74,308.9,308.11,308.24,26830.0,277.659,277.8029,277.0924,277.2093,26830.0
2017-04-18 10:20:00,308.17,308.35,308.03,308.26,11222.0,277.1464,277.3082,277.0204,277.2273,11222.0
2017-04-18 10:25:00,308.27,308.57,308.21,308.42,7482.0,277.2363,277.5061,277.1823,277.3712,7482.0
2017-04-18 10:30:00,308.35,308.71,308.35,308.65,9846.0,277.3082,277.632,277.3082,277.578,9846.0
2017-04-18 10:35:00,308.7,308.92,308.6,308.91,4115.0,277.623,277.8208,277.5331,277.8119,4115.0
2017-04-18 10:40:00,308.85,309.03,308.7,309.03,3850.0,277.7579,277.9198,277.623,277.9198,3850.0
2017-04-18 10:45:00,308.8,308.97,308.8,308.83,3382.0,277.7129,277.8658,277.7129,277.7399,3382.0
2017-04-18 10:50:00,308.8,308.8,308.57,308.64,6868.0,277.7129,277.7129,277.5061,277.569,6868.0
2017-04-18 10:55:00,308.66,308.7,308.42,308.7,2700.0,277.587,277.623,277.3712,277.623,2700.0
2017-04-18 11:00:00,308.7,308.7,308.34,308.38,2050.0,277.623,277.623,277.2992,277.3352,2050.0
2017-04-18 11:05:00,308.36,308.67,308.36,308.67,7720.0,277.3172,277.596,277.3172,277.596,7720.0
2017-04-18 11:10:00,308.74,308.92,308.72,308.73,3913.0,277.659,277.8208,277.641,277.65,3913.0
2017-04-18 11:15:00,308.68,308.9,308.55,308.6,8954.0,277.605,277.8029,277.4881,277.5331,8954.0
2017-04-18 11:20:00,308.57,308.75,308.43,308.66,2742.0,277.5061,277.668,277.3802,277.587,2742.0
2017-04-18 11:25:00,308.55,309.03,308.55,309.01,2100.0,277.4881,277.9198,277.4881,277.9018,2100.0
2017-04-18 11:30:00,308.8,308.86,308.4,308.4,3139.0,277.7129,277.7669,277.3532,277.3532,3139.0
2017-04-18 11:35:00,308.32,308.35,307.98,308.12,5797.0,277.2812,277.3082,276.9755,277.1014,5797.0
2017-04-18 11:40:00,308.1,308.1,307.8,307.81,13632.0,277.0834,277.0834,276.8136,276.8226,13632.0
2017-04-18 11:45:00,307.82,307.96,307.77,307.87,15706.0,276.8316,276.9575,276.7866,276.8766,15706.0
2017-04-18 11:50:00,307.99,308.09,307.81,308.08,18502.0,276.9845,277.0744,276.8226,277.0654,18502.0
2017-04-18 11:55:00,308.04,308.04,307.58,307.62,34321.0,277.0294,277.0294,276.6157,276.6517,34321.0
2017-04-18 12:00:00,307.55,307.62,307.13,307.62,36040.0,276.5888,276.6517,276.211,276.6517,36040.0
2017-04-18 12:05:00,307.61,307.69,307.44,307.49,4800.0,276.6427,276.7147,276.4898,276.5348,4800.0
2017-04-18 12:10:00,307.51,307.51,307.26,307.47,32273.0,276.5528,276.5528,276.328,276.5168,32273.0
2017-04-18 12:15:00,307.49,307.55,307.36,307.48,8438.0,276.5348,276.5888,276.4179,276.5258,8438.0
2017-04-18 12:20:00,307.52,307.78,307.52,307.74,4536.0,276.5618,276.7956,276.5618,276.7596,4536.0
2017-04-18 12:25:00,307.74,307.74,307.64,307.7,6110.0,276.7596,276.7596,276.6697,276.7237,6110.0
2017-04-18 12:30:00,307.58,307.77,307.58,307.66,7660.0,276.6157,276.7866,276.6157,276.6877,7660.0
2017-04-18 12:35:00,307.63,307.63,307.36,307.36,19303.0,276.6607,276.6607,276.4179,276.4179,19303.0
2017-04-18 12:40:00,307.36,307.7,307.36,307.65,10610.0,276.4179,276.7237,276.4179,276.6787,10610.0
2017-04-18 12:45:00,307.63,307.65,307.47,307.5,8276.0,276.6607,276.6787,276.5168,276.5438,8276.0
2017-04-18 12:50:00,307.48,307.9,307.48,307.87,4700.0,276.5258,276.9035,276.5258,276.8766,4700.0
2017-04-18 12:55:00,307.87,307.94,307.71,307.71,2462.0,276.8766,276.9395,276.7327,276.7327,2462.0
2017-04-18 13:00:00,307.67,307.76,307.6,307.63,22043.0,276.6967,276.7776,276.6337,276.6607,22043.0
2017-04-18 13:05:00,307.65,307.77,307.6,307.77,9092.0,276.6787,276.7866,276.6337,276.7866,9092.0
2017-04-18 13:10:00,307.77,308.18,307.72,308.13,10202.0,276.7866,277.1553,276.7417,277.1104,10202.0
2017-04-18 13:15:00,308.2,308.22,308.14,308.19,1386.0,277.1733,277.1913,277.1194,277.1643,1386.0
2017-04-18 13:20:00,308.13,308.31,308.13,308.22,1328.0,277.1104,277.2723,277.1104,277.1913,1328.0
2017-04-18 13:25:00,308.2,308.41,308.2,308.36,4600.0,277.1733,277.3622,277.1733,277.3172,4600.0
2017-04-18 13:30:00,308.3,308.57,308.29,308.56,6199.0,277.2633,277.5061,277.2543,277.4971,6199.0
2017-04-18 13:35:00,308.55,308.68,308.55,308.56,14885.0,277.4881,277.605,277.4881,277.4971,14885.0
2017-04-18 13:40:00,308.62,308.71,308.57,308.63,2711.0,277.551,277.632,277.5061,277.56,2711.0
2017-04-18 13:45:00,308.65,308.66,308.49,308.6,1785.0,277.578,277.587,277.4341,277.5331,1785.0
2017-04-18 13:50:00,308.66,308.68,308.6,308.66,1400.0,277.587,277.605,277.5331,277.587,1400.0
2017-04-18 13:55:00,308.62,308.62,308.52,308.56,1063.0,277.551,277.551,277.4611,277.4971,1063.0
2017-04-18 14:00:00,308.67,309.03,308.67,308.98,15645.0,277.596,277.9198,277.596,277.8748,15645.0
2017-04-18 14:05:00,309.01,309.11,308.87,308.89,15038.0,277.9018,277.9917,277.7759,277.7939,15038.0
2017-04-18 14:10:00,308.97,309.02,308.87,308.98,3412.0,277.8658,277.9108,277.7759,277.8748,3412.0
2017-04-18 14:15:00,308.99,309.12,308.99,309.03,5131.0,277.8838,278.0007,277.8838,277.9198,5131.0
2017-04-18 14:20:00,309.1,309.16,308.83,308.86,5900.0,277.9827,278.0367,277.7399,277.7669,5900.0
2017-04-18 14:25:00,308.91,309.05,308.82,309.02,2012.0,277.8119,277.9378,277.7309,277.9108,2012.0
2017-04-18 14:30:00,309.02,309.09,308.93,309.09,2364.0,277.9108,277.9737,277.8298,277.9737,2364.0
2017-04-18 14:35:00,309.09,309.23,309.08,309.09,2176.0,277.9737,278.0996,277.9647,277.9737,2176.0
2017-04-18 14:40:00,309.11,309.12,308.8,308.8,3005.0,277.9917,278.0007,277.7129,277.7129,3005.0
2017-04-18 14:45:00,308.77,308.84,308.7,308.84,4769.0,277.6859,277.7489,277.623,277.7489,4769.0
2017-04-18 14:50:00,308.86,308.92,308.81,308.85,1909.0,277.7669,277.8208,277.7219,277.7579,1909.0
2017-04-18 14:55:00,308.83,308.83,308.49,308.61,6147.0,277.7399,277.7399,277.4341,277.5421,6147.0
2017-04-18 15:00:00,308.74,308.8,308.43,308.46,3611.0,277.659,277.7129,277.3802,277.4072,3611.0
2017-04-18 15:05:00,308.53,308.78,308.53,308.74,1524.0,277.4701,277.6949,277.4701,277.659,1524.0
2017-04-18 15:10:00,308.82,308.83,308.61,308.79,13178.0,277.7309,277.7399,277.5421,277.7039,13178.0
2017-04-18 15:15:00,308.76,308.94,308.73,308.94,3517.0,277.677,277.8388,277.65,277.8388,3517.0
2017-04-18 15:20:00,309.0,309.08,308.94,309.08,4654.0,277.8928,277.9647,277.8388,277.9647,4654.0
2017-04-18 15:25:00,309.13,309.21,309.07,309.13,4748.0,278.0097,278.0817,277.9557,278.0097,4748.0
2017-04-18 15:30:00,309.1,309.18,309.02,309.18,2800.0,277.9827,278.0547,277.9108,278.0547,2800.0
2017-04-18 15:35:00,309.13,309.42,309.11,309.41,6881.0,278.0097,278.2705,277.9917,278.2615,6881.0
2017-04-18 15:40:00,309.43,309.55,309.28,309.28,5424.0,278.2795,278.3874,278.1446,278.1446,5424.0
2017-04-18 15:45:00,309.28,309.43,309.23,309.39,8657.0,278.1446,278.2795,278.0996,278.2435,8657.0
2017-04-18 15:50:00,309.39,309.42,309.11,309.11,14009.0,278.2435,278.2705,277.9917,277.9917,14009.0
2017-04-18 15:55:00,309.14,309.28,309.05,309.16,94733.0,278.0187,278.1446,277.9378,278.0367,94733.0
2017-04-19 09:30:00,310.12,310.99,310.12,310.7,18833.0,278.9,279.6825,278.9,279.4217,18833.0
2017-04-19 09:35:00,310.82,310.98,310.76,310.85,22190.0,279.5296,279.6735,279.4756,279.5566,22190.0
2017-04-19 09:40:00,310.82,310.82,310.31,310.43,30122.0,279.5296,279.5296,279.0709,279.1788,30122.0
2017-04-19 09:45:00,310.46,310.72,310.23,310.53,18562.0,279.2058,279.4396,278.999,279.2688,18562.0
2017-04-19 09:50:00,310.63,310.92,310.59,310.9,19142.0,279.3587,279.6195,279.3227,279.6015,19142.0
2017-04-19 09:55:00,310.91,311.38,310.91,311.3,22540.0,279.6105,280.0332,279.6105,279.9613,22540.0
2017-04-19 10:00:00,311.42,311.49,311.12,311.12,17885.0,280.0692,280.1321,279.7994,279.7994,17885.0
2017-04-19 10:05:00,311.13,311.21,310.94,311.03,16550.0,279.8084,279.8803,279.6375,279.7184,16550.0
2017-04-19 10:10:00,311.04,311.09,310.9,310.95,5900.0,279.7274,279.7724,279.6015,279.6465,5900.0
2017-04-19 10:15:00,310.87,311.14,310.85,311.04,14879.0,279.5745,279.8174,279.5566,279.7274,14879.0
2017-04-19 10:20:00,310.94,311.03,310.67,310.91,10457.0,279.6375,279.7184,279.3947,279.6105,10457.0
2017-04-19 10:25:00,311.01,311.03,310.92,311.03,2454.0,279.7004,279.7184,279.6195,279.7184,2454.0
2017-04-19 10:30:00,311.03,311.26,310.71,311.26,14855.0,279.7184,279.9253,279.4306,279.9253,14855.0
2017-04-19 10:35:00,311.24,311.32,311.04,311.21,6299.0,279.9073,279.9792,279.7274,279.8803,6299.0
2017-04-19 10:40:00,311.18,311.18,310.93,310.93,6100.0,279.8533,279.8533,279.6285,279.6285,6100.0
2017-04-19 10:45:00,310.94,311.13,310.63,310.63,7998.0,279.6375,279.8084,279.3587,279.3587,7998.0
2017-04-19 10:50:00,310.61,310.79,310.55,310.76,5550.0,279.3407,279.5026,279.2868,279.4756,5550.0
2017-04-19 10:55:00,310.77,310.95,310.64,310.84,15346.0,279.4846,279.6465,279.3677,279.5476,15346.0
2017-04-19 11:00:00,310.83,310.98,310.82,310.82,5000.0,279.5386,279.6735,279.5296,279.5296,5000.0
2017-04-19 11:05:00,310.92,311.04,310.83,310.86,6458.0,279.6195,279.7274,279.5386,279.5655,6458.0
2017-04-19 11:10:00,310.9,311.01,310.76,310.97,2902.0,279.6015,279.7004,279.4756,279.6645,2902.0
2017-04-19 11:15:00,310.93,311.04,310.93,311.02,2442.0,279.6285,279.7274,279.6285,279.7094,2442.0
2017-04-19 11:20:00,311.11,311.12,310.97,311.07,7300.0,279.7904,279.7994,279.6645,279.7544,7300.0
2017-04-19 11:25:00,311.2,311.56,311.1,311.53,8956.0,279.8713,280.1951,279.7814,280.1681,8956.0
2017-04-19 11:30:00,311.53,311.56,311.38,311.49,13779.0,280.1681,280.1951,280.0332,280.1321,13779.0
2017-04-19 11:35:00,311.54,311.67,311.48,311.55,7524.0,280.1771,280.294,280.1231,280.1861,7524.0
2017-04-19 11:40:00,311.56,311.58,311.48,311.49,5190.0,280.1951,280.2131,280.1231,280.1321,5190.0
2017-04-19 11:45:00,311.5,311.5,311.16,311.23,5970.0,280.1411,280.1411,279.8353,279.8983,5970.0
2017-04-19 11:50:00,311.26,311.26,311.01,311.06,6134.0,279.9253,279.9253,279.7004,279.7454,6134.0
2017-04-19 11:55:00,311.05,311.15,310.96,310.98,3865.0,279.7364,279.8264,279.6555,279.6735,3865.0
2017-04-19 12:00:00,311.02,311.13,310.9,310.9,5449.0,279.7094,279.8084,279.6015,279.6015,5449.0
2017-04-19 12:05:00,310.91,310.92,310.66,310.7,9879.0,279.6105,279.6195,279.3857,279.4217,9879.0
2017-04-19 12:10:00,310.65,310.7,310.41,310.65,19272.0,279.3767,279.4217,279.1608,279.3767,19272.0
2017-04-19 12:15:00,310.63,310.75,310.63,310.67,7885.0,279.3587,279.4666,279.3587,279.3947,7885.0
2017-04-19 12:20:00,310.63,311.01,310.63,310.88,6536.0,279.3587,279.7004,279.3587,279.5835,6536.0
2017-04-19 12:25:00,310.89,310.98,310.79,310.79,12349.0,279.5925,279.6735,279.5026,279.5026,12349.0
2017-04-19 12:30:00,310.72,310.89,310.72,310.89,8843.0,279.4396,279.5925,279.4396,279.5925,8843.0
2017-04-19 12:35:00,310.88,310.88,310.75,310.77,2271.0,279.5835,279.5835,279.4666,279.4846,2271.0
2017-04-19 12:40:00,310.8,310.87,310.56,310.57,5328.0,279.5116,279.5745,279.2957,279.3047,5328.0
2017-04-19 12:45:00,310.55,310.66,310.52,310.6,5529.0,279.2868,279.3857,279.2598,279.3317,5529.0
2017-04-19 12:50:00,310.55,310.65,310.5,310.64,6460.0,279.2868,279.3767,279.2418,279.3677,6460.0
2017-04-19 12:55:00,310.62,310.79,310.62,310.78,4461.0,279.3497,279.5026,279.3497,279.4936,4461.0
2017-04-19 13:00:00,310.69,310.72,310.4,310.4,7191.0,279.4127,279.4396,279.1519,279.1519,7191.0
2017-04-19 13:05:00,310.38,310.47,310.28,310.35,3900.0,279.1339,279.2148,279.0439,279.1069,3900.0
2017-04-19 13:10:00,310.34,310.35,310.03,310.17,22750.0,279.0979,279.1069,278.8191,278.945,22750.0
2017-04-19 13:15:00,310.15,310.35,310.15,310.2,3820.0,278.927,279.1069,278.927,278.972,3820.0
2017-04-19 13:20:00,310.29,310.64,310.29,310.57,8778.0,279.0529,279.3677,279.0529,279.3047,8778.0
2017-04-19 13:25:00,310.58,310.59,310.47,310.48,1200.0,279.3137,279.3227,279.2148,279.2238,1200.0
2017-04-19 13:30:00,310.44,310.58,310.42,310.52,3000.0,279.1878,279.3137,279.1698,279.2598,3000.0
2017-04-19 13:35:00,310.52,310.52,310.38,310.43,2217.0,279.2598,279.2598,279.1339,279.1788,2217.0
2017-04-19 13:40:00,310.41,310.59,310.39,310.55,12728.0,279.1608,279.3227,279.1429,279.2868,12728.0
2017-04-19 13:45:00,310.52,310.72,310.44,310.67,9905.0,279.2598,279.4396,279.1878,279.3947,9905.0
2017-04-19 13:50:00,310.67,310.77,310.63,310.64,10896.0,279.3947,279.4846,279.3587,279.3677,10896.0
2017-04-19 13:55:00,310.62,310.63,310.41,310.51,2994.0,279.3497,279.3587,279.1608,279.2508,2994.0
2017-04-19 14:00:00,310.55,310.69,310.52,310.55,31367.0,279.2868,279.4127,279.2598,279.2868,31367.0
2017-04-19 14:05:00,310.53,310.54,310.3,310.44,26345.0,279.2688,279.2778,279.0619,279.1878,26345.0
2017-04-19 14:10:00,310.41,310.49,310.26,310.26,4013.0,279.1608,279.2328,279.0259,279.0259,4013.0
2017-04-19 14:15:00,310.23,310.24,309.98,310.15,13402.0,278.999,279.008,278.7741,278.927,13402.0
2017-04-19 14:20:00,310.18,310.2,310.05,310.07,7183.0,278.954,278.972,278.8371,278.8551,7183.0
2017-04-19 14:25:00,310.0,310.45,310.0,310.37,14048.0,278.7921,279.1968,278.7921,279.1249,14048.0
2017-04-19 14:30:00,310.34,310.48,310.34,310.35,4800.0,279.0979,279.2238,279.0979,279.1069,4800.0
2017-04-19 14:35:00,310.36,310.54,310.35,310.52,1648.0,279.1159,279.2778,279.1069,279.2598,1648.0
2017-04-19 14:40:00,310.56,310.57,310.38,310.44,2830.0,279.2957,279.3047,279.1339,279.1878,2830.0
2017-04-19 14:45:00,310.41,310.41,310.15,310.15,5928.0,279.1608,279.1608,278.927,278.927,5928.0
2017-04-19 14:50:00,310.13,310.13,309.7,309.81,10982.0,278.909,278.909,278.5223,278.6213,10982.0
2017-04-19 14:55:00,309.77,309.95,309.77,309.88,9847.0,278.5853,278.7472,278.5853,278.6842,9847.0
2017-04-19 15:00:00,309.81,309.92,309.62,309.9,7647.0,278.6213,278.7202,278.4504,278.7022,7647.0
2017-04-19 15:05:00,309.89,310.0,309.8,309.94,2636.0,278.6932,278.7921,278.6123,278.7382,2636.0
2017-04-19 15:10:00,309.98,310.14,309.98,310.11,5382.0,278.7741,278.918,278.7741,278.891,5382.0
2017-04-19 15:15:00,310.04,310.3,310.02,310.29,5752.0,278.8281,279.0619,278.8101,279.0529,5752.0
2017-04-19 15:20:00,310.27,310.32,310.06,310.09,79664.0,279.0349,279.0799,278.8461,278.8731,79664.0
2017-04-19 15:25:00,310.09,310.09,309.58,309.59,14081.0,278.8731,278.8731,278.4144,278.4234,14081.0
2017-04-19 15:30:00,309.62,309.62,309.34,309.41,43066.0,278.4504,278.4504,278.1986,278.2615,43066.0
2017-04-19 15:35:00,309.42,309.7,309.41,309.69,27929.0,278.2705,278.5223,278.2615,278.5133,27929.0
2017-04-19 15:40:00,309.65,309.71,309.48,309.61,13608.0,278.4774,278.5313,278.3245,278.4414,13608.0
2017-04-19 15:45:00,309.59,309.78,309.59,309.64,13799.0,278.4234,278.5943,278.4234,278.4684,13799.0
2017-04-19 15:50:00,309.66,309.79,309.5,309.79,30652.0,278.4864,278.6033,278.3425,278.6033,30652.0
2017-04-19 15:55:00,309.75,309.97,309.75,309.79,61695.0,278.5673,278.7651,278.5673,278.6033,61695.0
2017-04-20 09:30:00,310.92,311.32,310.67,311.32,48819.0,279.6195,279.9792,279.3947,279.9792,48819.0
2017-04-20 09:35:00,311.35,311.6,311.21,311.27,33063.0,280.0062,280.2311,279.8803,279.9343,33063.0
2017-04-20 09:40:00,311.36,311.39,310.92,311.1,24372.0,280.0152,280.0422,279.6195,279.7814,24372.0
2017-04-20 09:45:00,311.15,311.18,310.68,310.73,18122.0,279.8264,279.8533,279.4037,279.4486,18122.0
2017-04-20 09:50:00,310.78,310.91,310.65,310.65,18850.0,279.4936,279.6105,279.3767,279.3767,18850.0
2017-04-20 09:55:00,310.63,310.76,310.2,310.43,18757.0,279.3587,279.4756,278.972,279.1788,18757.0
2017-04-20 10:00:00,310.47,310.9,310.47,310.66,25996.0,279.2148,279.6015,279.2148,279.3857,25996.0
2017-04-20 10:05:00,310.65,310.82,310.47,310.72,24913.0,279.3767,279.5296,279.2148,279.4396,24913.0
2017-04-20 10:10:00,310.78,311.07,310.73,310.77,24805.0,279.4936,279.7544,279.4486,279.4846,24805.0
2017-04-20 10:15:00,310.85,310.85,310.5,310.55,14894.0,279.5566,279.5566,279.2418,279.2868,14894.0
2017-04-20 10:20:00,310.69,310.88,310.59,310.69,11924.0,279.4127,279.5835,279.3227,279.4127,11924.0
2017-04-20 10:25:00,310.68,310.68,310.39,310.5,14467.0,279.4037,279.4037,279.1429,279.2418,14467.0
2017-04-20 10:30:00,310.47,310.65,310.4,310.49,6500.0,279.2148,279.3767,279.1519,279.2328,6500.0
2017-04-20 10:35:00,310.44,310.45,310.26,310.32,9533.0,279.1878,279.1968,279.0259,279.0799,9533.0
2017-04-20 10:40:00,310.32,310.81,310.32,310.81,11156.0,279.0799,279.5206,279.0799,279.5206,11156.0
2017-04-20 10:45:00,310.82,310.97,310.79,310.91,4500.0,279.5296,279.6645,279.5026,279.6105,4500.0
2017-04-20 10:50:00,310.98,311.22,310.94,311.18,6849.0,279.6735,279.8893,279.6375,279.8533,6849.0
2017-04-20 10:55:00,311.17,311.31,311.14,311.17,50680.0,279.8443,279.9702,279.8174,279.8443,50680.0
2017-04-20 11:00:00,311.24,311.25,310.95,310.95,11686.0,279.9073,279.9163,279.6465,279.6465,11686.0
2017-04-20 11:05:00,310.91,311.32,310.86,311.32,6388.0,279.6105,279.9792,279.5655,279.9792,6388.0
2017-04-20 11:10:00,311.42,311.44,311.27,311.41,14292.0,280.0692,280.0872,279.9343,280.0602,14292.0
2017-04-20 11:15:00,311.45,311.53,311.24,311.48,9918.0,280.0962,280.1681,279.9073,280.1231,9918.0
2017-04-20 11:20:00,311.47,311.71,311.38,311.63,13166.0,280.1141,280.33,280.0332,280.258,13166.0
2017-04-20 11:25:00,311.64,311.82,311.59,311.77,26940.0,280.267,280.4289,280.2221,280.3839,26940.0
2017-04-20 11:30:00,311.81,311.89,311.75,311.83,8422.0,280.4199,280.4919,280.3659,280.4379,8422.0
2017-04-20 11:35:00,311.85,312.13,311.81,312.06,21378.0,280.4559,280.7077,280.4199,280.6447,21378.0
2017-04-20 11:40:00,312.08,312.08,311.79,312.07,15350.0,280.6627,280.6627,280.4019,280.6537,15350.0
2017-04-20 11:45:00,312.09,312.38,312.02,312.27,21251.0,280.6717,280.9325,280.6088,280.8336,21251.0
2017-04-20 11:50:00,312.25,312.36,312.19,312.22,6390.0,280.8156,280.9145,280.7617,280.7886,6390.0
2017-04-20 11:55:00,312.22,312.38,312.18,312.31,6536.0,280.7886,280.9325,280.7527,280.8696,6536.0
2017-04-20 12:00:00,312.4,312.59,312.32,312.4,21105.0,280.9505,281.1214,280.8786,280.9505,21105.0
2017-04-20 12:05:00,312.41,312.56,312.37,312.51,18622.0,280.9595,281.0944,280.9235,281.0494,18622.0
2017-04-20 12:10:00,312.59,312.81,312.59,312.71,21118.0,281.1214,281.3192,281.1214,281.2293,21118.0
2017-04-20 12:15:00,312.77,312.77,312.62,312.69,12147.0,281.2833,281.2833,281.1484,281.2113,12147.0
2017-04-20 12:20:00,312.72,312.85,312.54,312.6,23942.0,281.2383,281.3552,281.0764,281.1304,23942.0
2017-04-20 12:25:00,312.61,312.67,312.37,312.41,29985.0,281.1394,281.1933,280.9235,280.9595,29985.0
2017-04-20 12:30:00,312.44,312.65,312.44,312.55,25616.0,280.9865,281.1753,280.9865,281.0854,25616.0
2017-04-20 12:35:00,312.57,312.6,312.42,312.53,39686.0,281.1034,281.1304,280.9685,281.0674,39686.0
2017-04-20 12:40:00,312.51,312.74,312.49,312.67,39737.0,281.0494,281.2563,281.0315,281.1933,39737.0
2017-04-20 12:45:00,312.65,312.81,312.63,312.8,7640.0,281.1753,281.3192,281.1574,281.3102,7640.0
2017-04-20 12:50:00,312.81,312.95,312.8,312.9,6345.0,281.3192,281.4451,281.3102,281.4002,6345.0
2017-04-20 12:55:00,312.89,312.89,312.56,312.6,3740.0,281.3912,281.3912,281.0944,281.1304,3740.0
2017-04-20 13:00:00,312.67,312.72,312.62,312.7,2995.0,281.1933,281.2383,281.1484,281.2203,2995.0
2017-04-20 13:05:00,312.7,312.7,312.39,312.41,379065.0,281.2203,281.2203,280.9415,280.9595,379065.0
2017-04-20 13:10:00,312.4,312.49,312.36,312.42,29881.0,280.9505,281.0315,280.9145,280.9685,29881.0
2017-04-20 13:15:00,312.43,312.49,312.27,312.27,42943.0,280.9775,281.0315,280.8336,280.8336,42943.0
2017-04-20 13:20:00,312.23,312.4,312.19,312.33,3400.0,280.7976,280.9505,280.7617,280.8876,3400.0
2017-04-20 13:25:00,312.28,312.55,312.28,312.47,37526.0,280.8426,281.0854,280.8426,281.0135,37526.0
2017-04-20 13:30:00,312.49,312.56,312.46,312.56,33650.0,281.0315,281.0944,281.0045,281.0944,33650.0
2017-04-20 13:35:00,312.64,312.71,312.55,312.59,11250.0,281.1664,281.2293,281.0854,281.1214,11250.0
2017-04-20 13:40:00,312.63,312.77,312.58,312.69,33261.0,281.1574,281.2833,281.1124,281.2113,33261.0
2017-04-20 13:45:00,312.67,312.77,312.63,312.68,2600.0,281.1933,281.2833,281.1574,281.2023,2600.0
2017-04-20 13:50:00,312.78,312.98,312.78,312.93,8320.0,281.2923,281.4721,281.2923,281.4272,8320.0
2017-04-20 13:55:00,312.96,313.08,312.91,312.98,15386.0,281.4541,281.5621,281.4092,281.4721,15386.0
2017-04-20 14:00:00,312.98,313.05,312.92,312.95,82947.0,281.4721,281.5351,281.4182,281.4451,82947.0
2017-04-20 14:05:00,312.96,313.02,312.69,312.77,31660.0,281.4541,281.5081,281.2113,281.2833,31660.0
2017-04-20 14:10:00,312.78,312.78,312.63,312.67,9879.0,281.2923,281.2923,281.1574,281.1933,9879.0
2017-04-20 14:15:00,312.75,312.81,312.69,312.74,7674.0,281.2653,281.3192,281.2113,281.2563,7674.0
2017-04-20 14:20:00,312.74,312.92,312.69,312.86,73505.0,281.2563,281.4182,281.2113,281.3642,73505.0
2017-04-20 14:25:00,312.85,312.94,312.84,312.89,22569.0,281.3552,281.4362,281.3462,281.3912,22569.0
2017-04-20 14:30:00,312.87,312.91,312.76,312.91,8530.0,281.3732,281.4092,281.2743,281.4092,8530.0
2017-04-20 14:35:00,312.93,313.03,312.9,312.92,37685.0,281.4272,281.5171,281.4002,281.4182,37685.0
2017-04-20 14:40:00,312.95,312.96,312.8,312.8,38641.0,281.4451,281.4541,281.3102,281.3102,38641.0
2017-04-20 14:45:00,312.78,312.85,312.72,312.83,6393.0,281.2923,281.3552,281.2383,281.3372,6393.0
2017-04-20 14:50:00,312.82,312.95,312.82,312.86,1425.0,281.3282,281.4451,281.3282,281.3642,1425.0
2017-04-20 14:55:00,312.89,313.03,312.85,312.87,3164.0,281.3912,281.5171,281.3552,281.3732,3164.0
2017-04-20 15:00:00,312.82,312.88,312.56,312.76,3244.0,281.3282,281.3822,281.0944,281.2743,3244.0
2017-04-20 15:05:00,312.7,312.94,312.7,312.92,3450.0,281.2203,281.4362,281.2203,281.4182,3450.0
2017-04-20 15:10:00,312.9,312.97,312.81,312.93,33320.0,281.4002,281.4631,281.3192,281.4272,33320.0
2017-04-20 15:15:00,312.98,312.98,312.76,312.77,9480.0,281.4721,281.4721,281.2743,281.2833,9480.0
2017-04-20 15:20:00,312.78,312.78,312.48,312.53,5381.0,281.2923,281.2923,281.0225,281.0674,5381.0
2017-04-20 15:25:00,312.5,312.73,312.49,312.73,5225.0,281.0404,281.2473,281.0315,281.2473,5225.0
2017-04-20 15:30:00,312.71,312.95,312.71,312.91,10647.0,281.2293,281.4451,281.2293,281.4092,10647.0
2017-04-20 15:35:00,312.92,312.92,312.77,312.9,12019.0,281.4182,281.4182,281.2833,281.4002,12019.0
2017-04-20 15:40:00,312.92,313.05,312.92,312.99,4500.0,281.4182,281.5351,281.4182,281.4811,4500.0
2017-04-20 15:45:00,312.98,313.08,312.94,313.02,17252.0,281.4721,281.5621,281.4362,281.5081,17252.0
2017-04-20 15:50:00,313.03,313.22,313.0,313.0,23620.0,281.5171,281.688,281.4901,281.4901,23620.0
2017-04-20 15:55:00,312.99,313.19,312.77,312.85,89184.0,281.4811,281.661,281.2833,281.3552,89184.0
2017-04-21 09:30:00,312.42,312.63,311.94,312.01,37665.0,280.9685,281.1574,280.5368,280.5998,37665.0
2017-04-21 09:35:00,311.97,312.13,311.78,312.12,30243.0,280.5638,280.7077,280.3929,280.6987,30243.0
2017-04-21 09:40:00,312.09,312.56,312.04,312.54,11621.0,280.6717,281.0944,280.6268,281.0764,11621.0
2017-04-21 09:45:00,312.5,312.58,312.25,312.27,10511.0,281.0404,281.1124,280.8156,280.8336,10511.0
2017-04-21 09:50:00,312.23,312.3,311.89,311.89,12083.0,280.7976,280.8606,280.4919,280.4919,12083.0
2017-04-21 09:55:00,311.91,312.12,311.91,312.01,18511.0,280.5098,280.6987,280.5098,280.5998,18511.0
2017-04-21 10:00:00,312.06,312.27,311.9,312.09,20647.0,280.6447,280.8336,280.5008,280.6717,20647.0
2017-04-21 10:05:00,312.06,312.15,311.79,312.07,9386.0,280.6447,280.7257,280.4019,280.6537,9386.0
2017-04-21 10:10:00,312.03,312.35,312.03,312.24,11749.0,280.6178,280.9055,280.6178,280.8066,11749.0
2017-04-21 10:15:00,312.32,312.42,312.25,312.25,6800.0,280.8786,280.9685,280.8156,280.8156,6800.0
2017-04-21 10:20:00,312.36,312.61,312.36,312.58,5305.0,280.9145,281.1394,280.9145,281.1124,5305.0
2017-04-21 10:25:00,312.6,312.6,312.23,312.35,4621.0,281.1304,281.1304,280.7976,280.9055,4621.0
2017-04-21 10:30:00,312.39,312.39,312.06,312.12,12300.0,280.9415,280.9415,280.6447,280.6987,12300.0
2017-04-21 10:35:00,312.14,312.23,311.91,311.97,5400.0,280.7167,280.7976,280.5098,280.5638,5400.0
2017-04-21 10:40:00,311.99,312.28,311.93,312.21,5398.0,280.5818,280.8426,280.5278,280.7796,5398.0
2017-04-21 10:45:00,312.27,312.36,312.05,312.07,4600.0,280.8336,280.9145,280.6357,280.6537,4600.0
2017-04-21 10:50:00,312.06,312.08,311.98,312.02,6025.0,280.6447,280.6627,280.5728,280.6088,6025.0
2017-04-21 10:55:00,312.06,312.06,311.64,311.99,20071.0,280.6447,280.6447,280.267,280.5818,20071.0
2017-04-21 11:00:00,311.97,311.97,311.8,311.8,5100.0,280.5638,280.5638,280.4109,280.4109,5100.0
2017-04-21 11:05:00,311.82,311.86,311.59,311.66,10451.0,280.4289,280.4649,280.2221,280.285,10451.0
2017-04-21 11:10:00,311.67,311.67,311.39,311.43,11725.0,280.294,280.294,280.0422,280.0782,11725.0
2017-04-21 11:15:00,311.45,311.88,311.31,311.79,13119.0,280.0962,280.4829,279.9702,280.4019,13119.0
2017-04-21 11:20:00,311.78,311.92,311.72,311.81,4700.0,280.3929,280.5188,280.339,280.4199,4700.0
2017-04-21 11:25:00,311.82,312.02,311.75,311.9,3815.0,280.4289,280.6088,280.3659,280.5008,3815.0
2017-04-21 11:30:00,311.95,311.97,311.77,311.95,4060.0,280.5458,280.5638,280.3839,280.5458,4060.0
2017-04-21 11:35:00,311.98,312.05,311.93,311.94,6473.0,280.5728,280.6357,280.5278,280.5368,6473.0
2017-04-21 11:40:00,311.89,312.03,311.72,312.03,4800.0,280.4919,280.6178,280.339,280.6178,4800.0
2017-04-21 11:45:00,312.07,312.21,312.06,312.14,3346.0,280.6537,280.7796,280.6447,280.7167,3346.0
2017-04-21 11:50:00,312.06,312.21,312.0,312.21,4835.0,280.6447,280.7796,280.5908,280.7796,4835.0
2017-04-21 11:55:00,312.23,312.3,312.16,312.16,2792.0,280.7976,280.8606,280.7347,280.7347,2792.0
2017-04-21 12:00:00,312.16,312.2,312.1,312.1,4542.0,280.7347,280.7706,280.6807,280.6807,4542.0
2017-04-21 12:05:00,312.1,312.1,311.96,312.06,3305.0,280.6807,280.6807,280.5548,280.6447,3305.0
2017-04-21 12:10:00,312.05,312.17,311.84,311.86,8649.0,280.6357,280.7437,280.4469,280.4649,8649.0
2017-04-21 12:15:00,311.84,311.94,311.79,311.9,6527.0,280.4469,280.5368,280.4019,280.5008,6527.0
2017-04-21 12:20:00,311.91,312.04,311.91,311.95,3100.0,280.5098,280.6268,280.5098,280.5458,3100.0
2017-04-21 12:25:00,311.94,312.06,311.75,311.75,7180.0,280.5368,280.6447,280.3659,280.3659,7180.0
2017-04-21 12:30:00,311.73,312.03,311.69,311.98,6113.0,280.348,280.6178,280.312,280.5728,6113.0
2017-04-21 12:35:00,311.89,312.07,311.87,312.07,3969.0,280.4919,280.6537,280.4739,280.6537,3969.0
2017-04-21 12:40:00,312.09,312.19,312.09,312.16,2836.0,280.6717,280.7617,280.6717,280.7347,2836.0
2017-04-21 12:45:00,312.14,312.19,312.07,312.15,3621.0,280.7167,280.7617,280.6537,280.7257,3621.0
2017-04-21 12:50:00,312.16,312.33,312.16,312.22,3076.0,280.7347,280.8876,280.7347,280.7886,3076.0
2017-04-21 12:55:00,312.21,312.3,312.18,312.21,3100.0,280.7796,280.8606,280.7527,280.7796,3100.0
2017-04-21 13:00:00,312.25,312.28,312.15,312.21,1700.0,280.8156,280.8426,280.7257,280.7796,1700.0
2017-04-21 13:05:00,312.25,312.3,312.09,312.09,4907.0,280.8156,280.8606,280.6717,280.6717,4907.0
2017-04-21 13:10:00,312.14,312.14,311.55,311.73,22553.0,280.7167,280.7167,280.1861,280.348,22553.0
2017-04-21 13:15:00,311.81,311.81,311.55,311.64,9242.0,280.4199,280.4199,280.1861,280.267,9242.0
2017-04-21 13:20:00,311.59,311.85,311.59,311.85,1934.0,280.2221,280.4559,280.2221,280.4559,1934.0
2017-04-21 13:25:00,311.88,311.94,311.83,311.85,2934.0,280.4829,280.5368,280.4379,280.4559,2934.0
2017-04-21 13:30:00,311.89,311.89,311.76,311.79,1630.0,280.4919,280.4919,280.3749,280.4019,1630.0
2017-04-21 13:35:00,311.72,311.72,311.59,311.64,2500.0,280.339,280.339,280.2221,280.267,2500.0
2017-04-21 13:40:00,311.6,311.86,311.59,311.86,4350.0,280.2311,280.4649,280.2221,280.4649,4350.0
2017-04-21 13:45:00,311.8,311.84,311.77,311.79,1285.0,280.4109,280.4469,280.3839,280.4019,1285.0
2017-04-21 13:50:00,311.86,311.9,311.81,311.84,1200.0,280.4649,280.5008,280.4199,280.4469,1200.0
2017-04-21 13:55:00,311.87,312.49,311.87,312.49,28630.0,280.4739,281.0315,280.4739,281.0315,28630.0
2017-04-21 14:00:00,312.46,312.51,312.33,312.36,10664.0,281.0045,281.0494,280.8876,280.9145,10664.0
2017-04-21 14:05:00,312.37,312.46,312.33,312.41,3356.0,280.9235,281.0045,280.8876,280.9595,3356.0
2017-04-21 14:10:00,312.47,312.52,312.43,312.5,4814.0,281.0135,281.0584,280.9775,281.0404,4814.0
2017-04-21 14:15:00,312.5,312.57,312.42,312.42,9314.0,281.0404,281.1034,280.9685,280.9685,9314.0
2017-04-21 14:20:00,312.47,312.75,312.45,312.74,2800.0,281.0135,281.2653,280.9955,281.2563,2800.0
2017-04-21 14:25:00,312.82,312.89,312.78,312.84,16552.0,281.3282,281.3912,281.2923,281.3462,16552.0
2017-04-21 14:30:00,312.82,312.82,312.76,312.76,3720.0,281.3282,281.3282,281.2743,281.2743,3720.0
2017-04-21 14:35:00,312.83,312.83,312.74,312.76,6475.0,281.3372,281.3372,281.2563,281.2743,6475.0
2017-04-21 14:40:00,312.74,312.74,312.5,312.5,3987.0,281.2563,281.2563,281.0404,281.0404,3987.0
2017-04-21 14:45:00,312.43,312.6,312.35,312.35,2975.0,280.9775,281.1304,280.9055,280.9055,2975.0
2017-04-21 14:50:00,312.37,312.41,312.27,312.39,2766.0,280.9235,280.9595,280.8336,280.9415,2766.0
2017-04-21 14:55:00,312.39,312.63,312.37,312.48,6805.0,280.9415,281.1574,280.9235,281.0225,6805.0
2017-04-21 15:00:00,312.51,312.56,312.33,312.37,3700.0,281.0494,281.0944,280.8876,280.9235,3700.0
2017-04-21 15:05:00,312.35,312.35,312.07,312.27,4314.0,280.9055,280.9055,280.6537,280.8336,4314.0
2017-04-21 15:10:00,312.26,312.3,312.11,312.3,7116.0,280.8246,280.8606,280.6897,280.8606,7116.0
2017-04-21 15:15:00,312.29,312.39,312.24,312.28,6746.0,280.8516,280.9415,280.8066,280.8426,6746.0
2017-04-21 15:20:00,312.26,312.43,312.26,312.35,4866.0,280.8246,280.9775,280.8246,280.9055,4866.0
2017-04-21 15:25:00,312.27,312.49,312.26,312.48,8829.0,280.8336,281.0315,280.8246,281.0225,8829.0
2017-04-21 15:30:00,312.46,312.46,312.25,312.25,2600.0,281.0045,281.0045,280.8156,280.8156,2600.0
2017-04-21 15:35:00,312.22,312.46,312.22,312.46,5439.0,280.7886,281.0045,280.7886,281.0045,5439.0
2017-04-21 15:40:00,312.47,312.65,312.47,312.62,10090.0,281.0135,281.1753,281.0135,281.1484,10090.0
2017-04-21 15:45:00,312.63,312.65,312.57,312.64,3804.0,281.1574,281.1753,281.1034,281.1664,3804.0
2017-04-21 15:50:00,312.61,312.61,312.41,312.41,8435.0,281.1394,281.1394,280.9595,280.9595,8435.0
2017-04-21 15:55:00,312.45,312.52,312.1,312.17,63507.0,280.9955,281.0584,280.6807,280.7437,63507.0
2017-04-24 09:30:00,315.95,316.48,315.74,316.06,62610.0,284.1431,284.6198,283.9543,284.2421,62610.0
2017-04-24 09:35:00,316.05,316.08,315.26,315.56,44465.0,284.2331,284.26,283.5226,283.7924,44465.0
2017-04-24 09:40:00,315.57,315.7,315.26,315.33,14224.0,283.8014,283.9183,283.5226,283.5855,14224.0
2017-04-24 09:45:00,315.38,315.57,315.0,315.32,34147.0,283.6305,283.8014,283.2888,283.5766,34147.0
2017-04-24 09:50:00,315.31,315.44,315.11,315.23,7400.0,283.5676,283.6845,283.3877,283.4956,7400.0
2017-04-24 09:55:00,315.21,315.33,315.13,315.29,10674.0,283.4776,283.5855,283.4057,283.5496,10674.0
2017-04-24 10:00:00,315.29,315.99,315.28,315.95,63531.0,283.5496,284.1791,283.5406,284.1431,63531.0
2017-04-24 10:05:00,315.9,315.94,315.53,315.63,32604.0,284.0982,284.1341,283.7654,283.8553,32604.0
2017-04-24 10:10:00,315.63,315.63,315.37,315.53,12381.0,283.8553,283.8553,283.6215,283.7654,12381.0
2017-04-24 10:15:00,315.55,315.55,315.34,315.47,10900.0,283.7834,283.7834,283.5945,283.7115,10900.0
2017-04-24 10:20:00,315.5,315.52,315.26,315.28,16795.0,283.7384,283.7564,283.5226,283.5406,16795.0
2017-04-24 10:25:00,315.26,315.36,315.09,315.36,12846.0,283.5226,283.6125,283.3697,283.6125,12846.0
2017-04-24 10:30:00,315.31,315.47,314.93,314.99,9050.0,283.5676,283.7115,283.2258,283.2798,9050.0
2017-04-24 10:35:00,314.99,315.2,314.95,314.99,5434.0,283.2798,283.4686,283.2438,283.2798,5434.0
2017-04-24 10:40:00,314.9,315.16,314.85,314.99,6787.0,283.1988,283.4327,283.1539,283.2798,6787.0
2017-04-24 10:45:00,315.01,315.17,314.88,315.17,14534.0,283.2978,283.4417,283.1809,283.4417,14534.0
2017-04-24 10:50:00,315.16,315.39,315.14,315.37,35303.0,283.4327,283.6395,283.4147,283.6215,35303.0
2017-04-24 10:55:00,315.4,315.56,315.29,315.44,6345.0,283.6485,283.7924,283.5496,283.6845,6345.0
2017-04-24 11:00:00,315.51,315.61,315.33,315.34,6880.0,283.7474,283.8374,283.5855,283.5945,6880.0
2017-04-24 11:05:00,315.39,315.49,315.36,315.38,11724.0,283.6395,283.7294,283.6125,283.6305,11724.0
2017-04-24 11:10:00,315.41,315.54,315.27,315.3,4328.0,283.6575,283.7744,283.5316,283.5586,4328.0
2017-04-24 11:15:00,315.39,315.39,315.01,315.22,14650.0,283.6395,283.6395,283.2978,283.4866,14650.0
2017-04-24 11:20:00,315.25,315.36,315.21,315.3,3801.0,283.5136,283.6125,283.4776,283.5586,3801.0
2017-04-24 11:25:00,315.27,315.44,315.2,315.39,5864.0,283.5316,283.6845,283.4686,283.6395,5864.0
2017-04-24 11:30:00,315.39,315.39,315.15,315.25,7496.0,283.6395,283.6395,283.4237,283.5136,7496.0
2017-04-24 11:35:00,315.29,315.54,315.28,315.35,13696.0,283.5496,283.7744,283.5406,283.6035,13696.0
2017-04-24 11:40:00,315.31,315.32,315.08,315.27,7790.0,283.5676,283.5766,283.3607,283.5316,7790.0
2017-04-24 11:45:00,315.24,315.34,315.22,315.34,4524.0,283.5046,283.5945,283.4866,283.5945,4524.0
2017-04-24 11:50:00,315.38,315.54,315.25,315.26,10083.0,283.6305,283.7744,283.5136,283.5226,10083.0
2017-04-24 11:55:00,315.26,315.28,315.1,315.14,15878.0,283.5226,283.5406,283.3787,283.4147,15878.0
2017-04-24 12:00:00,315.24,315.45,315.24,315.45,4900.0,283.5046,283.6935,283.5046,283.6935,4900.0
2017-04-24 12:05:00,315.39,315.41,315.27,315.41,3618.0,283.6395,283.6575,283.5316,283.6575,3618.0
2017-04-24 12:10:00,315.4,315.57,315.36,315.36,2301.0,283.6485,283.8014,283.6125,283.6125,2301.0
2017-04-24 12:15:00,315.39,315.39,315.32,315.37,1000.0,283.6395,283.6395,283.5766,283.6215,1000.0
2017-04-24 12:20:00,315.4,315.4,315.28,315.32,6110.0,283.6485,283.6485,283.5406,283.5766,6110.0
2017-04-24 12:25:00,315.37,315.48,315.37,315.48,400.0,283.6215,283.7204,283.6215,283.7204,400.0
2017-04-24 12:30:00,315.41,315.44,315.39,315.44,2612.0,283.6575,283.6845,283.6395,283.6845,2612.0
2017-04-24 12:35:00,315.49,315.6,315.47,315.53,1126.0,283.7294,283.8284,283.7115,283.7654,1126.0
2017-04-24 12:40:00,315.55,315.72,315.55,315.63,2888.0,283.7834,283.9363,283.7834,283.8553,2888.0
2017-04-24 12:45:00,315.71,315.72,315.62,315.62,1227.0,283.9273,283.9363,283.8464,283.8464,1227.0
2017-04-24 12:50:00,315.66,315.75,315.65,315.72,2308.0,283.8823,283.9633,283.8733,283.9363,2308.0
2017-04-24 12:55:00,315.72,315.72,315.5,315.65,3000.0,283.9363,283.9363,283.7384,283.8733,3000.0
2017-04-24 13:00:00,315.68,315.88,315.66,315.76,4823.0,283.9003,284.0802,283.8823,283.9723,4823.0
2017-04-24 13:05:00,315.78,315.84,315.73,315.73,1300.0,283.9902,284.0442,283.9453,283.9453,1300.0
2017-04-24 13:10:00,315.72,315.91,315.71,315.9,8216.0,283.9363,284.1072,283.9273,284.0982,8216.0
2017-04-24 13:15:00,315.88,315.95,315.86,315.95,14602.0,284.0802,284.1431,284.0622,284.1431,14602.0
2017-04-24 13:20:00,315.89,315.96,315.81,315.86,10767.0,284.0892,284.1521,284.0172,284.0622,10767.0
2017-04-24 13:25:00,315.89,315.96,315.85,315.87,1400.0,284.0892,284.1521,284.0532,284.0712,1400.0
2017-04-24 13:30:00,315.85,315.87,315.8,315.87,1810.0,284.0532,284.0712,284.0082,284.0712,1810.0
2017-04-24 13:35:00,315.87,315.87,315.7,315.73,11894.0,284.0712,284.0712,283.9183,283.9453,11894.0
2017-04-24 13:40:00,315.78,315.78,315.67,315.68,4142.0,283.9902,283.9902,283.8913,283.9003,4142.0
2017-04-24 13:45:00,315.65,315.65,315.53,315.55,2300.0,283.8733,283.8733,283.7654,283.7834,2300.0
2017-04-24 13:50:00,315.64,315.64,315.57,315.63,4650.0,283.8643,283.8643,283.8014,283.8553,4650.0
2017-04-24 13:55:00,315.62,315.74,315.61,315.69,3522.0,283.8464,283.9543,283.8374,283.9093,3522.0
2017-04-24 14:00:00,315.75,315.78,315.63,315.63,5416.0,283.9633,283.9902,283.8553,283.8553,5416.0
2017-04-24 14:05:00,315.62,315.71,315.6,315.65,6971.0,283.8464,283.9273,283.8284,283.8733,6971.0
2017-04-24 14:10:00,315.73,315.73,315.54,315.6,9839.0,283.9453,283.9453,283.7744,283.8284,9839.0
2017-04-24 14:15:00,315.69,315.97,315.69,315.93,51499.0,283.9093,284.1611,283.9093,284.1251,51499.0
2017-04-24 14:20:00,315.98,316.06,315.93,316.0,13550.0,284.1701,284.2421,284.1251,284.1881,13550.0
2017-04-24 14:25:00,315.92,315.97,315.82,315.86,7106.0,284.1162,284.1611,284.0262,284.0622,7106.0
2017-04-24 14:30:00,315.9,316.02,315.9,316.01,2618.0,284.0982,284.2061,284.0982,284.1971,2618.0
2017-04-24 14:35:00,315.97,315.97,315.79,315.89,2992.0,284.1611,284.1611,283.9992,284.0892,2992.0
2017-04-24 14:40:00,315.88,315.98,315.87,315.91,2390.0,284.0802,284.1701,284.0712,284.1072,2390.0
2017-04-24 14:45:00,315.91,315.91,315.78,315.87,1747.0,284.1072,284.1072,283.9902,284.0712,1747.0
2017-04-24 14:50:00,315.9,315.95,315.73,315.77,5350.0,284.0982,284.1431,283.9453,283.9813,5350.0
2017-04-24 14:55:00,315.75,315.82,315.72,315.82,3283.0,283.9633,284.0262,283.9363,284.0262,3283.0
2017-04-24 15:00:00,315.84,316.0,315.82,315.99,8036.0,284.0442,284.1881,284.0262,284.1791,8036.0
2017-04-24 15:05:00,316.04,316.23,316.04,316.2,10852.0,284.2241,284.3949,284.2241,284.368,10852.0
2017-04-24 15:10:00,316.23,316.3,316.21,316.29,14181.0,284.3949,284.4579,284.377,284.4489,14181.0
2017-04-24 15:15:00,316.33,316.34,316.08,316.08,2691.0,284.4849,284.4939,284.26,284.26,2691.0
2017-04-24 15:20:00,316.07,316.15,316.01,316.05,5136.0,284.2511,284.323,284.1971,284.2331,5136.0
2017-04-24 15:25:00,316.01,316.15,316.0,316.09,4755.0,284.1971,284.323,284.1881,284.269,4755.0
2017-04-24 15:30:00,316.12,316.13,316.01,316.1,13596.0,284.296,284.305,284.1971,284.278,13596.0
2017-04-24 15:35:00,316.07,316.19,316.02,316.08,26690.0,284.2511,284.359,284.2061,284.26,26690.0
2017-04-24 15:40:00,316.12,316.14,315.98,316.04,7160.0,284.296,284.314,284.1701,284.2241,7160.0
2017-04-24 15:45:00,316.03,316.03,315.94,315.98,33342.0,284.2151,284.2151,284.1341,284.1701,33342.0
2017-04-24 15:50:00,315.99,316.02,315.83,315.83,25539.0,284.1791,284.2061,284.0352,284.0352,25539.0
2017-04-24 15:55:00,315.85,315.9,315.72,315.82,90925.0,284.0532,284.0982,283.9363,284.0262,90925.0
2017-04-25 09:30:00,317.71,317.96,317.32,317.86,85470.0,285.726,285.9508,285.3752,285.8609,85470.0
2017-04-25 09:35:00,317.82,317.96,317.51,317.92,34596.0,285.8249,285.9508,285.5461,285.9148,34596.0
2017-04-25 09:40:00,317.93,318.03,317.76,317.95,21887.0,285.9238,286.0137,285.7709,285.9418,21887.0
2017-04-25 09:45:00,318.03,318.23,318.03,318.1,14925.0,286.0137,286.1936,286.0137,286.0767,14925.0
2017-04-25 09:50:00,318.15,318.15,317.92,318.05,4464.0,286.1217,286.1217,285.9148,286.0317,4464.0
2017-04-25 09:55:00,318.03,318.32,318.03,318.23,14376.0,286.0137,286.2745,286.0137,286.1936,14376.0
2017-04-25 10:00:00,318.23,318.5,318.22,318.41,23089.0,286.1936,286.4364,286.1846,286.3555,23089.0
2017-04-25 10:05:00,318.45,318.87,318.45,318.86,43081.0,286.3915,286.7692,286.3915,286.7602,43081.0
2017-04-25 10:10:00,318.87,318.98,318.72,318.76,53254.0,286.7692,286.8681,286.6343,286.6702,53254.0
2017-04-25 10:15:00,318.77,318.79,318.36,318.36,10200.0,286.6792,286.6972,286.3105,286.3105,10200.0
2017-04-25 10:20:00,318.29,318.39,318.16,318.28,6342.0,286.2476,286.3375,286.1307,286.2386,6342.0
2017-04-25 10:25:00,318.29,318.33,318.14,318.21,3830.0,286.2476,286.2835,286.1127,286.1756,3830.0
2017-04-25 10:30:00,318.22,318.26,317.97,318.13,3782.0,286.1846,286.2206,285.9598,286.1037,3782.0
2017-04-25 10:35:00,318.21,318.3,318.13,318.27,18880.0,286.1756,286.2566,286.1037,286.2296,18880.0
2017-04-25 10:40:00,318.13,318.21,317.96,318.04,13053.0,286.1037,286.1756,285.9508,286.0227,13053.0
2017-04-25 10:45:00,318.03,318.04,317.82,317.83,7548.0,286.0137,286.0227,285.8249,285.8339,7548.0
2017-04-25 10:50:00,317.81,318.06,317.8,317.87,6200.0,285.8159,286.0407,285.8069,285.8698,6200.0
2017-04-25 10:55:00,317.9,317.94,317.63,317.63,9900.0,285.8968,285.9328,285.654,285.654,9900.0
2017-04-25 11:00:00,317.65,317.8,317.59,317.79,17580.0,285.672,285.8069,285.618,285.7979,17580.0
2017-04-25 11:05:00,317.77,318.03,317.72,317.91,8366.0,285.7799,286.0137,285.7349,285.9058,8366.0
2017-04-25 11:10:00,317.9,318.05,317.9,317.95,4660.0,285.8968,286.0317,285.8968,285.9418,4660.0
2017-04-25 11:15:00,317.95,318.32,317.94,318.3,13770.0,285.9418,286.2745,285.9328,286.2566,13770.0
2017-04-25 11:20:00,318.34,318.34,318.06,318.06,7096.0,286.2925,286.2925,286.0407,286.0407,7096.0
2017-04-25 11:25:00,318.07,318.13,317.9,317.9,15574.0,286.0497,286.1037,285.8968,285.8968,15574.0
2017-04-25 11:30:00,317.93,317.93,317.65,317.9,10062.0,285.9238,285.9238,285.672,285.8968,10062.0
2017-04-25 11:35:00,317.91,317.94,317.74,317.82,5504.0,285.9058,285.9328,285.7529,285.8249,5504.0
2017-04-25 11:40:00,317.76,317.76,317.65,317.72,6074.0,285.7709,285.7709,285.672,285.7349,6074.0
2017-04-25 11:45:00,317.77,317.92,317.76,317.79,5594.0,285.7799,285.9148,285.7709,285.7979,5594.0
2017-04-25 11:50:00,317.81,317.87,317.8,317.84,3829.0,285.8159,285.8698,285.8069,285.8429,3829.0
2017-04-25 11:55:00,317.87,317.95,317.87,317.94,6800.0,285.8698,285.9418,285.8698,285.9328,6800.0
2017-04-25 12:00:00,317.95,317.99,317.88,317.9,12963.0,285.9418,285.9778,285.8788,285.8968,12963.0
2017-04-25 12:05:00,317.95,318.04,317.94,317.96,12545.0,285.9418,286.0227,285.9328,285.9508,12545.0
2017-04-25 12:10:00,317.92,317.92,317.77,317.82,7000.0,285.9148,285.9148,285.7799,285.8249,7000.0
2017-04-25 12:15:00,317.86,317.96,317.84,317.93,6800.0,285.8609,285.9508,285.8429,285.9238,6800.0
2017-04-25 12:20:00,317.92,317.99,317.8,317.87,6218.0,285.9148,285.9778,285.8069,285.8698,6218.0
2017-04-25 12:25:00,317.89,317.96,317.86,317.86,5614.0,285.8878,285.9508,285.8609,285.8609,5614.0
2017-04-25 12:30:00,317.87,317.87,317.59,317.6,56529.0,285.8698,285.8698,285.618,285.627,56529.0
2017-04-25 12:35:00,317.59,317.63,317.39,317.6,28413.0,285.618,285.654,285.4382,285.627,28413.0
2017-04-25 12:40:00,317.59,317.66,317.54,317.56,7625.0,285.618,285.681,285.5731,285.5911,7625.0
2017-04-25 12:45:00,317.57,317.72,317.56,317.68,8678.0,285.6,285.7349,285.5911,285.699,8678.0
2017-04-25 12:50:00,317.72,317.77,317.64,317.68,3575.0,285.7349,285.7799,285.663,285.699,3575.0
2017-04-25 12:55:00,317.66,317.76,317.61,317.63,10550.0,285.681,285.7709,285.636,285.654,10550.0
2017-04-25 13:00:00,317.66,317.77,317.62,317.75,7523.0,285.681,285.7799,285.645,285.7619,7523.0
2017-04-25 13:05:00,317.79,317.9,317.75,317.85,6900.0,285.7979,285.8968,285.7619,285.8519,6900.0
2017-04-25 13:10:00,317.89,317.98,317.86,317.9,6236.0,285.8878,285.9688,285.8609,285.8968,6236.0
2017-04-25 13:15:00,317.89,317.93,317.82,317.85,42873.0,285.8878,285.9238,285.8249,285.8519,42873.0
2017-04-25 13:20:00,317.89,318.06,317.83,318.0,14559.0,285.8878,286.0407,285.8339,285.9868,14559.0
2017-04-25 13:25:00,317.98,318.02,317.81,317.83,6328.0,285.9688,286.0047,285.8159,285.8339,6328.0
2017-04-25 13:30:00,317.85,317.88,317.78,317.87,5011.0,285.8519,285.8788,285.7889,285.8698,5011.0
2017-04-25 13:35:00,317.85,317.9,317.83,317.87,1730.0,285.8519,285.8968,285.8339,285.8698,1730.0
2017-04-25 13:40:00,317.83,317.98,317.82,317.96,6400.0,285.8339,285.9688,285.8249,285.9508,6400.0
2017-04-25 13:45:00,317.97,318.02,317.97,318.01,1879.0,285.9598,286.0047,285.9598,285.9958,1879.0
2017-04-25 13:50:00,318.0,318.08,317.96,318.04,1250.0,285.9868,286.0587,285.9508,286.0227,1250.0
2017-04-25 13:55:00,318.03,318.08,318.01,318.08,1459.0,286.0137,286.0587,285.9958,286.0587,1459.0
2017-04-25 14:00:00,318.05,318.23,318.05,318.2,9745.0,286.0317,286.1936,286.0317,286.1666,9745.0
2017-04-25 14:05:00,318.17,318.34,318.16,318.32,6861.0,286.1396,286.2925,286.1307,286.2745,6861.0
2017-04-25 14:10:00,318.32,318.45,318.28,318.29,9160.0,286.2745,286.3915,286.2386,286.2476,9160.0
2017-04-25 14:15:00,318.29,318.33,318.25,318.32,8582.0,286.2476,286.2835,286.2116,286.2745,8582.0
2017-04-25 14:20:00,318.31,318.33,318.09,318.12,7815.0,286.2656,286.2835,286.0677,286.0947,7815.0
2017-04-25 14:25:00,318.12,318.23,318.12,318.18,2565.0,286.0947,286.1936,286.0947,286.1486,2565.0
2017-04-25 14:30:00,318.15,318.24,318.05,318.21,9451.0,286.1217,286.2026,286.0317,286.1756,9451.0
2017-04-25 14:35:00,318.21,318.32,318.21,318.32,2800.0,286.1756,286.2745,286.1756,286.2745,2800.0
2017-04-25 14:40:00,318.26,318.28,318.2,318.27,1944.0,286.2206,286.2386,286.1666,286.2296,1944.0
2017-04-25 14:45:00,318.27,318.29,318.17,318.2,1370.0,286.2296,286.2476,286.1396,286.1666,1370.0
2017-04-25 14:50:00,318.19,318.2,318.13,318.17,3368.0,286.1576,286.1666,286.1037,286.1396,3368.0
2017-04-25 14:55:00,318.1,318.13,317.99,318.08,22428.0,286.0767,286.1037,285.9778,286.0587,22428.0
2017-04-25 15:00:00,318.04,318.17,318.0,318.14,6955.0,286.0227,286.1396,285.9868,286.1127,6955.0
2017-04-25 15:05:00,318.14,318.39,318.14,318.39,12185.0,286.1127,286.3375,286.1127,286.3375,12185.0
2017-04-25 15:10:00,318.38,318.41,318.24,318.24,6966.0,286.3285,286.3555,286.2026,286.2026,6966.0
2017-04-25 15:15:00,318.26,318.38,318.18,318.36,3860.0,286.2206,286.3285,286.1486,286.3105,3860.0
2017-04-25 15:20:00,318.36,318.38,318.26,318.27,4688.0,286.3105,286.3285,286.2206,286.2296,4688.0
2017-04-25 15:25:00,318.24,318.32,318.17,318.2,2466.0,286.2026,286.2745,286.1396,286.1666,2466.0
2017-04-25 15:30:00,318.17,318.2,318.07,318.17,4882.0,286.1396,286.1666,286.0497,286.1396,4882.0
2017-04-25 15:35:00,318.18,318.2,318.08,318.09,6205.0,286.1486,286.1666,286.0587,286.0677,6205.0
2017-04-25 15:40:00,318.12,318.2,318.0,318.04,21716.0,286.0947,286.1666,285.9868,286.0227,21716.0
2017-04-25 15:45:00,317.99,318.0,317.86,317.98,11770.0,285.9778,285.9868,285.8609,285.9688,11770.0
2017-04-25 15:50:00,317.95,317.98,317.72,317.87,28772.0,285.9418,285.9688,285.7349,285.8698,28772.0
2017-04-25 15:55:00,317.88,317.93,317.67,317.74,54296.0,285.8788,285.9238,285.69,285.7529,54296.0
2017-04-26 09:30:00,317.31,317.48,316.98,317.34,77751.0,285.3662,285.5191,285.0694,285.3932,77751.0
2017-04-26 09:35:00,317.4,317.46,317.23,317.34,17777.0,285.4472,285.5011,285.2943,285.3932,17777.0
2017-04-26 09:40:00,317.37,317.52,317.03,317.45,11216.0,285.4202,285.5551,285.1144,285.4921,11216.0
2017-04-26 09:45:00,317.46,317.52,317.28,317.52,6183.0,285.5011,285.5551,285.3392,285.5551,6183.0
2017-04-26 09:50:00,317.48,317.57,317.33,317.36,21290.0,285.5191,285.6,285.3842,285.4112,21290.0
2017-04-26 09:55:00,317.35,317.39,317.18,317.39,40819.0,285.4022,285.4382,285.2493,285.4382,40819.0
2017-04-26 10:00:00,317.38,317.39,317.15,317.18,27670.0,285.4292,285.4382,285.2223,285.2493,27670.0
2017-04-26 10:05:00,317.18,317.56,317.18,317.48,13305.0,285.2493,285.5911,285.2493,285.5191,13305.0
2017-04-26 10:10:00,317.48,317.56,317.3,317.56,19598.0,285.5191,285.5911,285.3572,285.5911,19598.0
2017-04-26 10:15:00,317.6,317.6,317.34,317.49,26700.0,285.627,285.627,285.3932,285.5281,26700.0
2017-04-26 10:20:00,317.51,317.59,317.42,317.58,7998.0,285.5461,285.618,285.4651,285.609,7998.0
2017-04-26 10:25:00,317.58,317.84,317.51,317.84,10255.0,285.609,285.8429,285.5461,285.8429,10255.0
2017-04-26 10:30:00,317.85,317.98,317.85,317.94,12039.0,285.8519,285.9688,285.8519,285.9328,12039.0
2017-04-26 10:35:00,317.92,317.99,317.81,317.84,9401.0,285.9148,285.9778,285.8159,285.8429,9401.0
2017-04-26 10:40:00,317.9,317.94,317.72,317.89,21295.0,285.8968,285.9328,285.7349,285.8878,21295.0
2017-04-26 10:45:00,317.93,318.09,317.87,318.03,9210.0,285.9238,286.0677,285.8698,286.0137,9210.0
2017-04-26 10:50:00,318.04,318.42,318.04,318.3,18149.0,286.0227,286.3645,286.0227,286.2566,18149.0
2017-04-26 10:55:00,318.3,318.48,318.28,318.44,8810.0,286.2566,286.4184,286.2386,286.3825,8810.0
2017-04-26 11:00:00,318.32,318.39,318.17,318.21,16369.0,286.2745,286.3375,286.1396,286.1756,16369.0
2017-04-26 11:05:00,318.21,318.37,318.05,318.16,25787.0,286.1756,286.3195,286.0317,286.1307,25787.0
2017-04-26 11:10:00,318.19,318.34,318.08,318.26,6700.0,286.1576,286.2925,286.0587,286.2206,6700.0
2017-04-26 11:15:00,318.31,318.47,318.28,318.47,1947.0,286.2656,286.4094,286.2386,286.4094,1947.0
2017-04-26 11:20:00,318.43,319.0,318.43,319.0,20275.0,286.3735,286.8861,286.3735,286.8861,20275.0
2017-04-26 11:25:00,319.0,319.39,318.99,319.27,23703.0,286.8861,287.2368,286.8771,287.1289,23703.0
2017-04-26 11:30:00,319.28,319.28,319.1,319.19,6414.0,287.1379,287.1379,286.976,287.057,6414.0
2017-04-26 11:35:00,319.15,319.18,319.0,319.0,16494.0,287.021,287.048,286.8861,286.8861,16494.0
2017-04-26 11:40:00,319.04,319.05,318.62,318.63,32328.0,286.9221,286.9311,286.5443,286.5533,32328.0
2017-04-26 11:45:00,318.64,318.73,318.03,318.13,34540.0,286.5623,286.6433,286.0137,286.1037,34540.0
2017-04-26 11:50:00,318.09,318.36,318.09,318.29,11775.0,286.0677,286.3105,286.0677,286.2476,11775.0
2017-04-26 11:55:00,318.27,318.49,318.19,318.45,5640.0,286.2296,286.4274,286.1576,286.3915,5640.0
2017-04-26 12:00:00,318.38,318.53,318.25,318.5,4523.0,286.3285,286.4634,286.2116,286.4364,4523.0
2017-04-26 12:05:00,318.43,318.49,318.36,318.45,4045.0,286.3735,286.4274,286.3105,286.3915,4045.0
2017-04-26 12:10:00,318.44,318.72,318.44,318.67,7815.0,286.3825,286.6343,286.3825,286.5893,7815.0
2017-04-26 12:15:00,318.69,318.7,318.59,318.64,2045.0,286.6073,286.6163,286.5174,286.5623,2045.0
2017-04-26 12:20:00,318.68,318.7,318.55,318.58,2563.0,286.5983,286.6163,286.4814,286.5084,2563.0
2017-04-26 12:25:00,318.61,318.73,318.55,318.63,3170.0,286.5353,286.6433,286.4814,286.5533,3170.0
2017-04-26 12:30:00,318.51,318.65,318.5,318.57,8434.0,286.4454,286.5713,286.4364,286.4994,8434.0
2017-04-26 12:35:00,318.54,318.63,318.46,318.58,2803.0,286.4724,286.5533,286.4004,286.5084,2803.0
2017-04-26 12:40:00,318.63,318.71,318.52,318.67,3232.0,286.5533,286.6253,286.4544,286.5893,3232.0
2017-04-26 12:45:00,318.67,318.99,318.63,318.64,10585.0,286.5893,286.8771,286.5533,286.5623,10585.0
2017-04-26 12:50:00,318.63,319.01,318.63,319.01,10623.0,286.5533,286.8951,286.5533,286.8951,10623.0
2017-04-26 12:55:00,319.05,319.15,318.96,319.1,11543.0,286.9311,287.021,286.8501,286.976,11543.0
2017-04-26 13:00:00,319.13,319.17,318.98,319.0,1966.0,287.003,287.039,286.8681,286.8861,1966.0
2017-04-26 13:05:00,318.98,319.24,318.98,319.2,5900.0,286.8681,287.1019,286.8681,287.066,5900.0
2017-04-26 13:10:00,319.23,319.28,319.12,319.15,4173.0,287.0929,287.1379,286.994,287.021,4173.0
2017-04-26 13:15:00,319.17,319.31,319.14,319.19,6916.0,287.039,287.1649,287.012,287.057,6916.0
2017-04-26 13:20:00,319.23,319.38,319.23,319.35,900.0,287.0929,287.2278,287.0929,287.2009,900.0
2017-04-26 13:25:00,319.25,319.25,319.01,319.01,5620.0,287.1109,287.1109,286.8951,286.8951,5620.0
2017-04-26 13:30:00,318.98,318.98,318.69,318.83,2700.0,286.8681,286.8681,286.6073,286.7332,2700.0
2017-04-26 13:35:00,318.9,319.09,318.86,319.03,3900.0,286.7962,286.967,286.7602,286.9131,3900.0
2017-04-26 13:40:00,319.02,319.24,318.79,319.2,8163.0,286.9041,287.1019,286.6972,287.066,8163.0
2017-04-26 13:45:00,319.21,319.21,318.39,318.6,8585.0,287.0749,287.0749,286.3375,286.5264,8585.0
2017-04-26 13:50:00,318.51,318.94,318.49,318.84,6050.0,286.4454,286.8321,286.4274,286.7422,6050.0
2017-04-26 13:55:00,318.85,318.85,318.53,318.54,1700.0,286.7512,286.7512,286.4634,286.4724,1700.0
2017-04-26 14:00:00,318.52,318.52,318.24,318.52,16490.0,286.4544,286.4544,286.2026,286.4544,16490.0
2017-04-26 14:05:00,318.4,318.54,318.27,318.5,10542.0,286.3465,286.4724,286.2296,286.4364,10542.0
2017-04-26 14:10:00,318.52,318.73,318.5,318.73,7310.0,286.4544,286.6433,286.4364,286.6433,7310.0
2017-04-26 14:15:00,318.79,318.79,318.6,318.63,3437.0,286.6972,286.6972,286.5264,286.5533,3437.0
2017-04-26 14:20:00,318.55,318.87,318.49,318.86,8958.0,286.4814,286.7692,286.4274,286.7602,8958.0
2017-04-26 14:25:00,318.81,318.84,318.63,318.64,6348.0,286.7152,286.7422,286.5533,286.5623,6348.0
2017-04-26 14:30:00,318.64,319.03,318.63,318.92,62648.0,286.5623,286.9131,286.5533,286.8141,62648.0
2017-04-26 14:35:00,318.84,318.88,318.78,318.8,2866.0,286.7422,286.7782,286.6882,286.7062,2866.0
2017-04-26 14:40:00,318.9,319.09,318.81,319.07,10898.0,286.7962,286.967,286.7152,286.949,10898.0
2017-04-26 14:45:00,319.02,319.14,319.02,319.1,3939.0,286.9041,287.012,286.9041,286.976,3939.0
2017-04-26 14:50:00,319.1,319.1,319.0,319.0,3716.0,286.976,286.976,286.8861,286.8861,3716.0
2017-04-26 14:55:00,319.12,319.12,318.89,318.89,2020.0,286.994,286.994,286.7872,286.7872,2020.0
2017-04-26 15:00:00,318.81,319.06,318.81,319.04,6573.0,286.7152,286.94,286.7152,286.9221,6573.0
2017-04-26 15:05:00,319.03,319.16,319.0,319.16,11070.0,286.9131,287.03,286.8861,287.03,11070.0
2017-04-26 15:10:00,319.15,319.32,319.15,319.26,7500.0,287.021,287.1739,287.021,287.1199,7500.0
2017-04-26 15:15:00,319.24,319.24,319.12,319.12,5907.0,287.1019,287.1019,286.994,286.994,5907.0
2017-04-26 15:20:00,319.07,319.1,318.93,318.98,8200.0,286.949,286.976,286.8231,286.8681,8200.0
2017-04-26 15:25:00,318.99,319.02,318.88,319.02,10093.0,286.8771,286.9041,286.7782,286.9041,10093.0
2017-04-26 15:30:00,319.09,319.13,318.77,318.88,15092.0,286.967,287.003,286.6792,286.7782,15092.0
2017-04-26 15:35:00,318.86,318.86,318.53,318.55,19503.0,286.7602,286.7602,286.4634,286.4814,19503.0
2017-04-26 15:40:00,318.51,318.52,318.35,318.42,23422.0,286.4454,286.4544,286.3015,286.3645,23422.0
2017-04-26 15:45:00,318.43,318.43,318.05,318.07,31998.0,286.3735,286.3735,286.0317,286.0497,31998.0
2017-04-26 15:50:00,318.08,318.09,317.8,317.8,44447.0,286.0587,286.0677,285.8069,285.8069,44447.0
2017-04-26 15:55:00,317.83,318.05,317.77,317.79,114130.0,285.8339,286.0317,285.7799,285.7979,114130.0
2017-04-27 09:30:00,318.33,318.44,317.62,317.62,32456.0,286.2835,286.3825,285.645,285.645,32456.0
2017-04-27 09:35:00,317.72,318.21,317.68,317.95,30305.0,285.7349,286.1756,285.699,285.9418,30305.0
2017-04-27 09:40:00,317.88,318.18,317.74,318.18,7426.0,285.8788,286.1486,285.7529,286.1486,7426.0
2017-04-27 09:45:00,318.24,319.06,318.18,318.89,18200.0,286.2026,286.94,286.1486,286.7872,18200.0
2017-04-27 09:50:00,318.88,319.03,318.8,318.8,12100.0,286.7782,286.9131,286.7062,286.7062,12100.0
2017-04-27 09:55:00,318.79,318.95,318.41,318.41,8473.0,286.6972,286.8411,286.3555,286.3555,8473.0
2017-04-27 10:00:00,318.57,318.96,318.56,318.82,12382.0,286.4994,286.8501,286.4904,286.7242,12382.0
2017-04-27 10:05:00,318.84,318.92,318.51,318.62,8950.0,286.7422,286.8141,286.4454,286.5443,8950.0
2017-04-27 10:10:00,318.65,318.94,318.53,318.78,10092.0,286.5713,286.8321,286.4634,286.6882,10092.0
2017-04-27 10:15:00,318.84,318.84,318.58,318.79,12876.0,286.7422,286.7422,286.5084,286.6972,12876.0
2017-04-27 10:20:00,318.74,318.74,318.34,318.36,29311.0,286.6523,286.6523,286.2925,286.3105,29311.0
2017-04-27 10:25:00,318.36,318.37,318.13,318.26,20557.0,286.3105,286.3195,286.1037,286.2206,20557.0
2017-04-27 10:30:00,318.28,318.35,318.08,318.22,13984.0,286.2386,286.3015,286.0587,286.1846,13984.0
2017-04-27 10:35:00,318.24,318.38,318.1,318.34,7912.0,286.2026,286.3285,286.0767,286.2925,7912.0
2017-04-27 10:40:00,318.27,318.38,318.21,318.35,11041.0,286.2296,286.3285,286.1756,286.3015,11041.0
2017-04-27 10:45:00,318.32,318.32,317.76,317.76,7755.0,286.2745,286.2745,285.7709,285.7709,7755.0
2017-04-27 10:50:00,317.75,317.78,317.45,317.53,10613.0,285.7619,285.7889,285.4921,285.5641,10613.0
2017-04-27 10:55:00,317.54,317.56,317.44,317.53,5006.0,285.5731,285.5911,285.4831,285.5641,5006.0
2017-04-27 11:00:00,317.61,317.89,317.59,317.81,4087.0,285.636,285.8878,285.618,285.8159,4087.0
2017-04-27 11:05:00,317.82,317.89,317.57,317.57,10686.0,285.8249,285.8878,285.6,285.6,10686.0
2017-04-27 11:10:00,317.67,317.82,317.56,317.82,4272.0,285.69,285.8249,285.5911,285.8249,4272.0
2017-04-27 11:15:00,317.69,317.85,317.69,317.83,3200.0,285.708,285.8519,285.708,285.8339,3200.0
2017-04-27 11:20:00,317.88,317.89,317.69,317.74,3420.0,285.8788,285.8878,285.708,285.7529,3420.0
2017-04-27 11:25:00,317.75,317.8,317.48,317.48,6852.0,285.7619,285.8069,285.5191,285.5191,6852.0
2017-04-27 11:30:00,317.52,317.61,317.45,317.61,3327.0,285.5551,285.636,285.4921,285.636,3327.0
2017-04-27 11:35:00,317.57,317.57,317.36,317.36,600.0,285.6,285.6,285.4112,285.4112,600.0
2017-04-27 11:40:00,317.22,317.38,317.15,317.23,7865.0,285.2853,285.4292,285.2223,285.2943,7865.0
2017-04-27 11:45:00,317.27,317.3,317.15,317.19,2300.0,285.3302,285.3572,285.2223,285.2583,2300.0
2017-04-27 11:50:00,317.11,317.14,317.02,317.14,3173.0,285.1864,285.2133,285.1054,285.2133,3173.0
2017-04-27 11:55:00,317.22,317.25,317.1,317.17,2524.0,285.2853,285.3123,285.1774,285.2403,2524.0
2017-04-27 12:00:00,317.23,317.52,317.21,317.51,4000.0,285.2943,285.5551,285.2763,285.5461,4000.0
2017-04-27 12:05:00,317.56,317.58,317.48,317.5,2025.0,285.5911,285.609,285.5191,285.5371,2025.0
2017-04-27 12:10:00,317.62,317.73,317.62,317.69,4648.0,285.645,285.7439,285.645,285.708,4648.0
2017-04-27 12:15:00,317.72,317.72,317.58,317.58,4000.0,285.7349,285.7349,285.609,285.609,4000.0
2017-04-27 12:20:00,317.5,317.51,317.45,317.5,3047.0,285.5371,285.5461,285.4921,285.5371,3047.0
2017-04-27 12:25:00,317.44,317.45,317.37,317.4,1147.0,285.4831,285.4921,285.4202,285.4472,1147.0
2017-04-27 12:30:00,317.52,317.74,317.51,317.69,1564.0,285.5551,285.7529,285.5461,285.708,1564.0
2017-04-27 12:35:00,317.7,317.77,317.66,317.77,3350.0,285.717,285.7799,285.681,285.7799,3350.0
2017-04-27 12:40:00,317.81,318.06,317.81,318.06,4214.0,285.8159,286.0407,285.8159,286.0407,4214.0
2017-04-27 12:45:00,318.03,318.12,318.03,318.04,1505.0,286.0137,286.0947,286.0137,286.0227,1505.0
2017-04-27 12:50:00,318.08,318.17,318.08,318.17,6497.0,286.0587,286.1396,286.0587,286.1396,6497.0
2017-04-27 12:55:00,318.31,318.62,318.27,318.62,3900.0,286.2656,286.5443,286.2296,286.5443,3900.0
2017-04-27 13:00:00,318.61,318.62,318.41,318.52,5995.0,286.5353,286.5443,286.3555,286.4544,5995.0
2017-04-27 13:05:00,318.52,318.53,318.4,318.46,5465.0,286.4544,286.4634,286.3465,286.4004,5465.0
2017-04-27 13:10:00,318.49,318.52,318.43,318.44,2487.0,286.4274,286.4544,286.3735,286.3825,2487.0
2017-04-27 13:15:00,318.4,318.47,318.36,318.47,1304.0,286.3465,286.4094,286.3105,286.4094,1304.0
2017-04-27 13:20:00,318.48,318.5,318.43,318.44,8610.0,286.4184,286.4364,286.3735,286.3825,8610.0
2017-04-27 13:25:00,318.45,318.46,318.42,318.44,1967.0,286.3915,286.4004,286.3645,286.3825,1967.0
2017-04-27 13:30:00,318.43,318.53,318.4,318.41,1887.0,286.3735,286.4634,286.3465,286.3555,1887.0
2017-04-27 13:35:00,318.31,318.46,318.31,318.42,1148.0,286.2656,286.4004,286.2656,286.3645,1148.0
2017-04-27 13:40:00,318.5,318.5,318.24,318.25,1390.0,286.4364,286.4364,286.2026,286.2116,1390.0
2017-04-27 13:45:00,318.27,318.36,318.27,318.36,1290.0,286.2296,286.3105,286.2296,286.3105,1290.0
2017-04-27 13:50:00,318.37,318.41,318.32,318.33,3000.0,286.3195,286.3555,286.2745,286.2835,3000.0
2017-04-27 13:55:00,318.34,318.36,318.3,318.36,1800.0,286.2925,286.3105,286.2566,286.3105,1800.0
2017-04-27 14:00:00,318.33,318.41,318.27,318.27,3800.0,286.2835,286.3555,286.2296,286.2296,3800.0
2017-04-27 14:05:00,318.24,318.24,318.14,318.19,6304.0,286.2026,286.2026,286.1127,286.1576,6304.0
2017-04-27 14:10:00,318.19,318.28,318.18,318.22,4130.0,286.1576,286.2386,286.1486,286.1846,4130.0
2017-04-27 14:15:00,318.26,318.3,318.25,318.3,14070.0,286.2206,286.2566,286.2116,286.2566,14070.0
2017-04-27 14:20:00,318.32,318.38,318.31,318.34,870.0,286.2745,286.3285,286.2656,286.2925,870.0
2017-04-27 14:25:00,318.32,318.32,318.16,318.23,1825.0,286.2745,286.2745,286.1307,286.1936,1825.0
2017-04-27 14:30:00,318.24,318.57,318.24,318.52,6919.0,286.2026,286.4994,286.2026,286.4544,6919.0
2017-04-27 14:35:00,318.56,318.68,318.53,318.67,4570.0,286.4904,286.5983,286.4634,286.5893,4570.0
2017-04-27 14:40:00,318.62,318.66,318.56,318.59,2745.0,286.5443,286.5803,286.4904,286.5174,2745.0
2017-04-27 14:45:00,318.69,318.69,318.62,318.65,1616.0,286.6073,286.6073,286.5443,286.5713,1616.0
2017-04-27 14:50:00,318.51,318.51,318.47,318.51,1850.0,286.4454,286.4454,286.4094,286.4454,1850.0
2017-04-27 14:55:00,318.49,318.49,318.47,318.48,920.0,286.4274,286.4274,286.4094,286.4184,920.0
2017-04-27 15:00:00,318.34,318.41,318.26,318.32,3733.0,286.2925,286.3555,286.2206,286.2745,3733.0
2017-04-27 15:05:00,318.29,318.33,318.16,318.18,3395.0,286.2476,286.2835,286.1307,286.1486,3395.0
2017-04-27 15:10:00,318.22,318.42,318.22,318.4,6920.0,286.1846,286.3645,286.1846,286.3465,6920.0
2017-04-27 15:15:00,318.43,318.46,318.37,318.37,1700.0,286.3735,286.4004,286.3195,286.3195,1700.0
2017-04-27 15:20:00,318.36,318.45,318.3,318.33,2463.0,286.3105,286.3915,286.2566,286.2835,2463.0
2017-04-27 15:25:00,318.36,318.38,318.27,318.38,2644.0,286.3105,286.3285,286.2296,286.3285,2644.0
2017-04-27 15:30:00,318.36,318.45,318.36,318.39,9332.0,286.3105,286.3915,286.3105,286.3375,9332.0
2017-04-27 15:35:00,318.39,318.39,317.99,318.01,7643.0,286.3375,286.3375,285.9778,285.9958,7643.0
2017-04-27 15:40:00,317.99,318.2,317.97,318.14,12549.0,285.9778,286.1666,285.9598,286.1127,12549.0
2017-04-27 15:45:00,318.14,318.24,318.08,318.12,20675.0,286.1127,286.2026,286.0587,286.0947,20675.0
2017-04-27 15:50:00,318.12,318.12,317.91,318.08,37011.0,286.0947,286.0947,285.9058,286.0587,37011.0
2017-04-27 15:55:00,318.07,318.12,317.86,318.09,88588.0,286.0497,286.0947,285.8609,286.0677,88588.0
2017-04-28 09:30:00,318.18,318.44,317.36,317.52,57942.0,286.1486,286.3825,285.4112,285.5551,57942.0
2017-04-28 09:35:00,317.52,317.52,317.13,317.28,26353.0,285.5551,285.5551,285.2043,285.3392,26353.0
2017-04-28 09:40:00,317.28,317.44,317.11,317.33,17753.0,285.3392,285.4831,285.1864,285.3842,17753.0
2017-04-28 09:45:00,317.31,317.5,317.26,317.48,40009.0,285.3662,285.5371,285.3213,285.5191,40009.0
2017-04-28 09:50:00,317.36,317.65,317.36,317.61,5600.0,285.4112,285.672,285.4112,285.636,5600.0
2017-04-28 09:55:00,317.49,317.64,317.45,317.54,26483.0,285.5281,285.663,285.4921,285.5731,26483.0
2017-04-28 10:00:00,317.54,317.58,317.4,317.4,15561.0,285.5731,285.609,285.4472,285.4472,15561.0
2017-04-28 10:05:00,317.37,317.37,317.08,317.11,22249.0,285.4202,285.4202,285.1594,285.1864,22249.0
2017-04-28 10:10:00,317.16,317.18,316.94,317.04,11450.0,285.2313,285.2493,285.0335,285.1234,11450.0
2017-04-28 10:15:00,317.06,317.06,316.7,316.7,12693.0,285.1414,285.1414,284.8176,284.8176,12693.0
2017-04-28 10:20:00,316.68,316.73,316.31,316.33,68804.0,284.7996,284.8446,284.4669,284.4849,68804.0
2017-04-28 10:25:00,316.35,316.45,316.23,316.42,21097.0,284.5029,284.5928,284.3949,284.5658,21097.0
2017-04-28 10:30:00,316.37,316.38,316.15,316.15,7210.0,284.5209,284.5298,284.323,284.323,7210.0
2017-04-28 10:35:00,316.19,316.48,316.1,316.44,11886.0,284.359,284.6198,284.278,284.5838,11886.0
2017-04-28 10:40:00,316.42,316.54,316.22,316.25,4200.0,284.5658,284.6737,284.386,284.4129,4200.0
2017-04-28 10:45:00,316.22,316.25,315.95,316.0,9200.0,284.386,284.4129,284.1431,284.1881,9200.0
2017-04-28 10:50:00,315.98,316.11,315.95,316.1,7463.0,284.1701,284.287,284.1431,284.278,7463.0
2017-04-28 10:55:00,316.23,316.32,316.1,316.15,11298.0,284.3949,284.4759,284.278,284.323,11298.0
2017-04-28 11:00:00,316.12,316.23,316.0,316.13,2140.0,284.296,284.3949,284.1881,284.305,2140.0
2017-04-28 11:05:00,316.14,316.2,315.76,315.76,68634.0,284.314,284.368,283.9723,283.9723,68634.0
2017-04-28 11:10:00,315.77,315.9,315.49,315.58,83918.0,283.9813,284.0982,283.7294,283.8104,83918.0
2017-04-28 11:15:00,315.57,315.8,315.39,315.74,18644.0,283.8014,284.0082,283.6395,283.9543,18644.0
2017-04-28 11:20:00,315.71,315.71,315.43,315.45,9021.0,283.9273,283.9273,283.6755,283.6935,9021.0
2017-04-28 11:25:00,315.48,315.78,315.48,315.61,5900.0,283.7204,283.9902,283.7204,283.8374,5900.0
2017-04-28 11:30:00,315.61,315.68,315.25,315.39,10755.0,283.8374,283.9003,283.5136,283.6395,10755.0
2017-04-28 11:35:00,315.37,315.48,315.33,315.36,4700.0,283.6215,283.7204,283.5855,283.6125,4700.0
2017-04-28 11:40:00,315.37,315.51,315.21,315.23,10860.0,283.6215,283.7474,283.4776,283.4956,10860.0
2017-04-28 11:45:00,315.24,315.31,315.16,315.27,15494.0,283.5046,283.5676,283.4327,283.5316,15494.0
2017-04-28 11:50:00,315.31,315.52,315.31,315.5,2600.0,283.5676,283.7564,283.5676,283.7384,2600.0
2017-04-28 11:55:00,315.56,315.6,315.42,315.46,9826.0,283.7924,283.8284,283.6665,283.7025,9826.0
2017-04-28 12:00:00,315.46,315.78,315.46,315.71,14527.0,283.7025,283.9902,283.7025,283.9273,14527.0
2017-04-28 12:05:00,315.72,315.75,315.61,315.72,9713.0,283.9363,283.9633,283.8374,283.9363,9713.0
2017-04-28 12:10:00,315.73,315.86,315.66,315.66,4016.0,283.9453,284.0622,283.8823,283.8823,4016.0
2017-04-28 12:15:00,315.58,315.73,315.58,315.61,4800.0,283.8104,283.9453,283.8104,283.8374,4800.0
2017-04-28 12:20:00,315.67,315.75,315.62,315.73,2200.0,283.8913,283.9633,283.8464,283.9453,2200.0
2017-04-28 12:25:00,315.7,315.7,315.61,315.62,3655.0,283.9183,283.9183,283.8374,283.8464,3655.0
2017-04-28 12:30:00,315.66,315.68,315.42,315.45,2883.0,283.8823,283.9003,283.6665,283.6935,2883.0
2017-04-28 12:35:00,315.49,315.49,315.37,315.42,2063.0,283.7294,283.7294,283.6215,283.6665,2063.0
2017-04-28 12:40:00,315.39,315.56,315.39,315.55,7362.0,283.6395,283.7924,283.6395,283.7834,7362.0
2017-04-28 12:45:00,315.5,315.63,315.49,315.62,3377.0,283.7384,283.8553,283.7294,283.8464,3377.0
2017-04-28 12:50:00,315.67,315.68,315.5,315.5,5272.0,283.8913,283.9003,283.7384,283.7384,5272.0
2017-04-28 12:55:00,315.56,315.61,315.54,315.58,1881.0,283.7924,283.8374,283.7744,283.8104,1881.0
2017-04-28 13:00:00,315.52,315.75,315.52,315.74,2100.0,283.7564,283.9633,283.7564,283.9543,2100.0
2017-04-28 13:05:00,315.76,315.76,315.64,315.65,13450.0,283.9723,283.9723,283.8643,283.8733,13450.0
2017-04-28 13:10:00,315.7,315.71,315.64,315.67,1730.0,283.9183,283.9273,283.8643,283.8913,1730.0
2017-04-28 13:15:00,315.7,315.7,315.36,315.36,10012.0,283.9183,283.9183,283.6125,283.6125,10012.0
2017-04-28 13:20:00,315.4,315.53,315.39,315.47,1500.0,283.6485,283.7654,283.6395,283.7115,1500.0
2017-04-28 13:25:00,315.47,315.59,315.47,315.58,2000.0,283.7115,283.8194,283.7115,283.8104,2000.0
2017-04-28 13:30:00,315.57,315.71,315.57,315.71,1019.0,283.8014,283.9273,283.8014,283.9273,1019.0
2017-04-28 13:35:00,315.64,315.71,315.62,315.65,6394.0,283.8643,283.9273,283.8464,283.8733,6394.0
2017-04-28 13:40:00,315.62,315.65,315.49,315.5,3425.0,283.8464,283.8733,283.7294,283.7384,3425.0
2017-04-28 13:45:00,315.48,315.49,315.43,315.46,4491.0,283.7204,283.7294,283.6755,283.7025,4491.0
2017-04-28 13:50:00,315.43,315.47,315.39,315.47,4520.0,283.6755,283.7115,283.6395,283.7115,4520.0
2017-04-28 13:55:00,315.47,315.47,315.36,315.39,8183.0,283.7115,283.7115,283.6125,283.6395,8183.0
2017-04-28 14:00:00,315.33,315.48,315.28,315.43,4189.0,283.5855,283.7204,283.5406,283.6755,4189.0
2017-04-28 14:05:00,315.49,315.5,315.24,315.26,4397.0,283.7294,283.7384,283.5046,283.5226,4397.0
2017-04-28 14:10:00,315.26,315.27,315.03,315.12,6194.0,283.5226,283.5316,283.3157,283.3967,6194.0
2017-04-28 14:15:00,315.09,315.17,315.07,315.11,5092.0,283.3697,283.4417,283.3517,283.3877,5092.0
2017-04-28 14:20:00,315.1,315.17,315.1,315.13,2716.0,283.3787,283.4417,283.3787,283.4057,2716.0
2017-04-28 14:25:00,315.18,315.2,315.01,315.06,4000.0,283.4506,283.4686,283.2978,283.3427,4000.0
2017-04-28 14:30:00,315.03,315.14,315.02,315.14,3495.0,283.3157,283.4147,283.3068,283.4147,3495.0
2017-04-28 14:35:00,315.13,315.17,315.06,315.09,4123.0,283.4057,283.4417,283.3427,283.3697,4123.0
2017-04-28 14:40:00,315.09,315.16,315.08,315.1,4158.0,283.3697,283.4327,283.3607,283.3787,4158.0
2017-04-28 14:45:00,315.1,315.22,315.1,315.18,7437.0,283.3787,283.4866,283.3787,283.4506,7437.0
2017-04-28 14:50:00,315.18,315.18,314.99,314.99,12400.0,283.4506,283.4506,283.2798,283.2798,12400.0
2017-04-28 14:55:00,314.99,315.07,314.89,315.02,9413.0,283.2798,283.3517,283.1898,283.3068,9413.0
2017-04-28 15:00:00,315.03,315.16,314.95,315.16,5200.0,283.3157,283.4327,283.2438,283.4327,5200.0
2017-04-28 15:05:00,315.16,315.4,315.15,315.4,5420.0,283.4327,283.6485,283.4237,283.6485,5420.0
2017-04-28 15:10:00,315.43,315.5,315.4,315.5,4267.0,283.6755,283.7384,283.6485,283.7384,4267.0
2017-04-28 15:15:00,315.47,315.57,315.44,315.47,35698.0,283.7115,283.8014,283.6845,283.7115,35698.0
2017-04-28 15:20:00,315.48,315.48,315.34,315.34,14409.0,283.7204,283.7204,283.5945,283.5945,14409.0
2017-04-28 15:25:00,315.35,315.39,315.31,315.35,5950.0,283.6035,283.6395,283.5676,283.6035,5950.0
2017-04-28 15:30:00,315.34,315.37,315.19,315.37,8850.0,283.5945,283.6215,283.4596,283.6215,8850.0
2017-04-28 15:35:00,315.36,315.36,315.18,315.19,27306.0,283.6125,283.6125,283.4506,283.4596,27306.0
2017-04-28 15:40:00,315.18,315.26,315.09,315.18,10314.0,283.4506,283.5226,283.3697,283.4506,10314.0
2017-04-28 15:45:00,315.18,315.34,315.18,315.32,24539.0,283.4506,283.5945,283.4506,283.5766,24539.0
2017-04-28 15:50:00,315.33,315.51,315.19,315.19,27902.0,283.5855,283.7474,283.4596,283.4596,27902.0
2017-04-28 15:55:00,315.2,315.2,314.83,314.85,147051.0,283.4686,283.4686,283.1359,283.1539,147051.0
2017-05-01 09:30:00,315.82,315.82,315.08,315.18,28357.0,284.0262,284.0262,283.3607,283.4506,28357.0
2017-05-01 09:35:00,315.19,315.34,314.93,315.34,23082.0,283.4596,283.5945,283.2258,283.5945,23082.0
2017-05-01 09:40:00,315.4,315.6,315.25,315.6,36288.0,283.6485,283.8284,283.5136,283.8284,36288.0
2017-05-01 09:45:00,315.62,315.7,315.08,315.12,22780.0,283.8464,283.9183,283.3607,283.3967,22780.0
2017-05-01 09:50:00,315.01,315.14,314.69,314.7,22951.0,283.2978,283.4147,283.01,283.019,22951.0
2017-05-01 09:55:00,314.69,314.85,314.64,314.76,19152.0,283.01,283.1539,282.965,283.0729,19152.0
2017-05-01 10:00:00,314.74,314.78,314.4,314.4,37577.0,283.0549,283.0909,282.7492,282.7492,37577.0
2017-05-01 10:05:00,314.34,314.51,314.22,314.22,6189.0,282.6952,282.8481,282.5873,282.5873,6189.0
2017-05-01 10:10:00,314.16,314.25,314.0,314.09,18375.0,282.5333,282.6143,282.3894,282.4704,18375.0
2017-05-01 10:15:00,314.12,314.53,314.12,314.52,38117.0,282.4974,282.8661,282.4974,282.8571,38117.0
2017-05-01 10:20:00,314.51,314.51,314.01,314.01,21200.0,282.8481,282.8481,282.3984,282.3984,21200.0
2017-05-01 10:25:00,314.05,314.36,313.95,314.17,9487.0,282.4344,282.7132,282.3445,282.5423,9487.0
2017-05-01 10:30:00,314.18,314.8,314.18,314.8,13776.0,282.5513,283.1089,282.5513,283.1089,13776.0
2017-05-01 10:35:00,314.86,315.18,314.85,315.15,16071.0,283.1629,283.4506,283.1539,283.4237,16071.0
2017-05-01 10:40:00,315.22,315.22,315.1,315.17,9540.0,283.4866,283.4866,283.3787,283.4417,9540.0
2017-05-01 10:45:00,315.2,315.4,315.12,315.38,19070.0,283.4686,283.6485,283.3967,283.6305,19070.0
2017-05-01 10:50:00,315.3,315.3,314.96,314.99,18613.0,283.5586,283.5586,283.2528,283.2798,18613.0
2017-05-01 10:55:00,315.02,315.18,314.9,315.06,10414.0,283.3068,283.4506,283.1988,283.3427,10414.0
2017-05-01 11:00:00,315.09,315.18,314.97,315.1,5700.0,283.3697,283.4506,283.2618,283.3787,5700.0
2017-05-01 11:05:00,315.08,315.12,315.04,315.09,4320.0,283.3607,283.3967,283.3247,283.3697,4320.0
2017-05-01 11:10:00,315.08,315.33,315.08,315.33,16129.0,283.3607,283.5855,283.3607,283.5855,16129.0
2017-05-01 11:15:00,315.35,315.46,315.19,315.19,9200.0,283.6035,283.7025,283.4596,283.4596,9200.0
2017-05-01 11:20:00,315.04,315.12,314.98,315.12,3648.0,283.3247,283.3967,283.2708,283.3967,3648.0
2017-05-01 11:25:00,315.17,315.28,315.04,315.11,5449.0,283.4417,283.5406,283.3247,283.3877,5449.0
2017-05-01 11:30:00,315.1,315.13,314.78,314.82,11561.0,283.3787,283.4057,283.0909,283.1269,11561.0
2017-05-01 11:35:00,314.9,314.9,314.69,314.73,3855.0,283.1988,283.1988,283.01,283.046,3855.0
2017-05-01 11:40:00,314.86,315.01,314.84,315.01,6676.0,283.1629,283.2978,283.1449,283.2978,6676.0
2017-05-01 11:45:00,314.99,315.25,314.99,315.17,6038.0,283.2798,283.5136,283.2798,283.4417,6038.0
2017-05-01 11:50:00,315.2,315.28,315.08,315.16,3000.0,283.4686,283.5406,283.3607,283.4327,3000.0
2017-05-01 11:55:00,315.09,315.48,315.09,315.4,9724.0,283.3697,283.7204,283.3697,283.6485,9724.0
2017-05-01 12:00:00,315.43,315.55,315.42,315.53,5600.0,283.6755,283.7834,283.6665,283.7654,5600.0
2017-05-01 12:05:00,315.52,315.65,315.52,315.65,7330.0,283.7564,283.8733,283.7564,283.8733,7330.0
2017-05-01 12:10:00,315.71,315.73,315.59,315.6,7735.0,283.9273,283.9453,283.8194,283.8284,7735.0
2017-05-01 12:15:00,315.5,315.59,315.46,315.59,2655.0,283.7384,283.8194,283.7025,283.8194,2655.0
2017-05-01 12:20:00,315.53,315.53,315.36,315.44,6288.0,283.7654,283.7654,283.6125,283.6845,6288.0
2017-05-01 12:25:00,315.42,315.43,315.31,315.36,2959.0,283.6665,283.6755,283.5676,283.6125,2959.0
2017-05-01 12:30:00,315.36,315.4,315.34,315.4,3550.0,283.6125,283.6485,283.5945,283.6485,3550.0
2017-05-01 12:35:00,315.38,315.38,315.29,315.31,1300.0,283.6305,283.6305,283.5496,283.5676,1300.0
2017-05-01 12:40:00,315.32,315.43,315.29,315.42,1903.0,283.5766,283.6755,283.5496,283.6665,1903.0
2017-05-01 12:45:00,315.41,315.49,315.24,315.25,1926.0,283.6575,283.7294,283.5046,283.5136,1926.0
2017-05-01 12:50:00,315.28,315.3,314.54,315.09,23861.0,283.5406,283.5586,282.8751,283.3697,23861.0
2017-05-01 12:55:00,315.04,315.21,314.97,315.17,8863.0,283.3247,283.4776,283.2618,283.4417,8863.0
2017-05-01 13:00:00,315.25,315.33,315.09,315.27,2226.0,283.5136,283.5855,283.3697,283.5316,2226.0
2017-05-01 13:05:00,315.18,315.33,315.11,315.25,2954.0,283.4506,283.5855,283.3877,283.5136,2954.0
2017-05-01 13:10:00,315.27,315.39,315.25,315.39,7000.0,283.5316,283.6395,283.5136,283.6395,7000.0
2017-05-01 13:15:00,315.45,315.73,315.45,315.73,4824.0,283.6935,283.9453,283.6935,283.9453,4824.0
2017-05-01 13:20:00,315.73,315.79,315.72,315.79,6226.0,283.9453,283.9992,283.9363,283.9992,6226.0
2017-05-01 13:25:00,315.77,315.88,315.77,315.83,2448.0,283.9813,284.0802,283.9813,284.0352,2448.0
2017-05-01 13:30:00,315.84,315.9,315.81,315.87,1200.0,284.0442,284.0982,284.0172,284.0712,1200.0
2017-05-01 13:35:00,315.87,315.87,315.79,315.82,1900.0,284.0712,284.0712,283.9992,284.0262,1900.0
2017-05-01 13:40:00,315.86,316.28,315.86,316.27,7964.0,284.0622,284.4399,284.0622,284.4309,7964.0
2017-05-01 13:45:00,316.27,316.48,316.25,316.47,8744.0,284.4309,284.6198,284.4129,284.6108,8744.0
2017-05-01 13:50:00,316.41,316.65,316.41,316.65,12627.0,284.5568,284.7727,284.5568,284.7727,12627.0
2017-05-01 13:55:00,316.67,316.85,316.65,316.85,3893.0,284.7907,284.9525,284.7727,284.9525,3893.0
2017-05-01 14:00:00,316.92,317.1,316.71,316.71,9375.0,285.0155,285.1774,284.8266,284.8266,9375.0
2017-05-01 14:05:00,316.7,316.7,316.3,316.34,3595.0,284.8176,284.8176,284.4579,284.4939,3595.0
2017-05-01 14:10:00,316.33,316.43,316.21,316.43,9318.0,284.4849,284.5748,284.377,284.5748,9318.0
2017-05-01 14:15:00,316.46,316.47,316.12,316.21,19188.0,284.6018,284.6108,284.296,284.377,19188.0
2017-05-01 14:20:00,316.21,316.28,316.08,316.08,7611.0,284.377,284.4399,284.26,284.26,7611.0
2017-05-01 14:25:00,316.11,316.13,315.97,315.97,9658.0,284.287,284.305,284.1611,284.1611,9658.0
2017-05-01 14:30:00,315.89,315.97,315.72,315.8,8218.0,284.0892,284.1611,283.9363,284.0082,8218.0
2017-05-01 14:35:00,315.84,315.84,315.72,315.73,3159.0,284.0442,284.0442,283.9363,283.9453,3159.0
2017-05-01 14:40:00,315.75,315.8,315.7,315.75,2635.0,283.9633,284.0082,283.9183,283.9633,2635.0
2017-05-01 14:45:00,315.71,315.73,315.46,315.49,6958.0,283.9273,283.9453,283.7025,283.7294,6958.0
2017-05-01 14:50:00,315.42,315.59,315.4,315.47,13588.0,283.6665,283.8194,283.6485,283.7115,13588.0
2017-05-01 14:55:00,315.5,315.63,315.47,315.63,8664.0,283.7384,283.8553,283.7115,283.8553,8664.0
2017-05-01 15:00:00,315.64,315.74,315.54,315.71,2196.0,283.8643,283.9543,283.7744,283.9273,2196.0
2017-05-01 15:05:00,315.65,315.74,315.55,315.73,4828.0,283.8733,283.9543,283.7834,283.9453,4828.0
2017-05-01 15:10:00,315.79,315.92,315.78,315.91,8373.0,283.9992,284.1162,283.9902,284.1072,8373.0
2017-05-01 15:15:00,315.84,315.9,315.79,315.83,5362.0,284.0442,284.0982,283.9992,284.0352,5362.0
2017-05-01 15:20:00,315.83,315.84,315.78,315.84,2700.0,284.0352,284.0442,283.9902,284.0442,2700.0
2017-05-01 15:25:00,315.77,315.82,315.7,315.73,1814.0,283.9813,284.0262,283.9183,283.9453,1814.0
2017-05-01 15:30:00,315.65,315.94,315.65,315.93,15527.0,283.8733,284.1341,283.8733,284.1251,15527.0
2017-05-01 15:35:00,315.96,315.97,315.61,315.62,6651.0,284.1521,284.1611,283.8374,283.8464,6651.0
2017-05-01 15:40:00,315.59,315.85,315.59,315.85,7246.0,283.8194,284.0532,283.8194,284.0532,7246.0
2017-05-01 15:45:00,315.87,315.99,315.84,315.96,17222.0,284.0712,284.1791,284.0442,284.1521,17222.0
2017-05-01 15:50:00,315.94,316.11,315.91,316.11,60649.0,284.1341,284.287,284.1072,284.287,60649.0
2017-05-01 15:55:00,316.09,316.09,315.8,315.87,92505.0,284.269,284.269,284.0082,284.0712,92505.0
2017-05-02 09:30:00,316.02,316.7,316.02,316.65,70185.0,284.2061,284.8176,284.2061,284.7727,70185.0
2017-05-02 09:35:00,316.65,316.78,316.31,316.61,44712.0,284.7727,284.8896,284.4669,284.7367,44712.0
2017-05-02 09:40:00,316.62,316.62,316.16,316.17,23231.0,284.7457,284.7457,284.332,284.341,23231.0
2017-05-02 09:45:00,316.12,316.16,315.39,315.46,55150.0,284.296,284.332,283.6395,283.7025,55150.0
2017-05-02 09:50:00,315.48,315.73,315.33,315.71,15217.0,283.7204,283.9453,283.5855,283.9273,15217.0
2017-05-02 09:55:00,315.64,315.79,315.32,315.33,11004.0,283.8643,283.9992,283.5766,283.5855,11004.0
2017-05-02 10:00:00,315.29,315.39,315.15,315.35,18758.0,283.5496,283.6395,283.4237,283.6035,18758.0
2017-05-02 10:05:00,315.38,315.4,315.18,315.33,12130.0,283.6305,283.6485,283.4506,283.5855,12130.0
2017-05-02 10:10:00,315.28,315.38,314.97,315.27,12995.0,283.5406,283.6305,283.2618,283.5316,12995.0
2017-05-02 10:15:00,315.24,315.46,315.23,315.41,12000.0,283.5046,283.7025,283.4956,283.6575,12000.0
2017-05-02 10:20:00,315.42,315.56,315.37,315.56,5955.0,283.6665,283.7924,283.6215,283.7924,5955.0
2017-05-02 10:25:00,315.45,315.69,315.44,315.62,8720.0,283.6935,283.9093,283.6845,283.8464,8720.0
2017-05-02 10:30:00,315.61,315.89,315.56,315.56,28930.0,283.8374,284.0892,283.7924,283.7924,28930.0
2017-05-02 10:35:00,315.5,315.64,315.36,315.36,7505.0,283.7384,283.8643,283.6125,283.6125,7505.0
2017-05-02 10:40:00,315.34,315.48,315.27,315.31,5200.0,283.5945,283.7204,283.5316,283.5676,5200.0
2017-05-02 10:45:00,315.42,315.54,315.26,315.33,6557.0,283.6665,283.7744,283.5226,283.5855,6557.0
2017-05-02 10:50:00,315.25,315.44,315.23,315.3,3300.0,283.5136,283.6845,283.4956,283.5586,3300.0
2017-05-02 10:55:00,315.34,315.45,315.19,315.22,4700.0,283.5945,283.6935,283.4596,283.4866,4700.0
2017-05-02 11:00:00,315.15,315.42,315.11,315.41,4500.0,283.4237,283.6665,283.3877,283.6575,4500.0
2017-05-02 11:05:00,315.37,315.38,315.22,315.27,3428.0,283.6215,283.6305,283.4866,283.5316,3428.0
2017-05-02 11:10:00,315.35,315.55,315.35,315.54,65889.0,283.6035,283.7834,283.6035,283.7744,65889.0
2017-05-02 11:15:00,315.49,315.5,315.36,315.44,19030.0,283.7294,283.7384,283.6125,283.6845,19030.0
2017-05-02 11:20:00,315.48,315.55,315.41,315.41,9592.0,283.7204,283.7834,283.6575,283.6575,9592.0
2017-05-02 11:25:00,315.37,315.47,315.27,315.31,2900.0,283.6215,283.7115,283.5316,283.5676,2900.0
2017-05-02 11:30:00,315.21,315.42,315.03,315.41,4000.0,283.4776,283.6665,283.3157,283.6575,4000.0
2017-05-02 11:35:00,315.39,315.46,315.29,315.29,5220.0,283.6395,283.7025,283.5496,283.5496,5220.0
2017-05-02 11:40:00,315.29,315.44,315.27,315.4,3189.0,283.5496,283.6845,283.5316,283.6485,3189.0
2017-05-02 11:45:00,315.37,315.37,315.04,315.04,9489.0,283.6215,283.6215,283.3247,283.3247,9489.0
2017-05-02 11:50:00,315.01,315.06,314.92,314.97,6960.0,283.2978,283.3427,283.2168,283.2618,6960.0
2017-05-02 11:55:00,314.94,315.11,314.94,315.1,9539.0,283.2348,283.3877,283.2348,283.3787,9539.0
2017-05-02 12:00:00,315.1,315.42,315.1,315.25,6800.0,283.3787,283.6665,283.3787,283.5136,6800.0
2017-05-02 12:05:00,315.22,315.43,315.22,315.38,2471.0,283.4866,283.6755,283.4866,283.6305,2471.0
2017-05-02 12:10:00,315.36,315.52,315.36,315.52,6565.0,283.6125,283.7564,283.6125,283.7564,6565.0
2017-05-02 12:15:00,315.54,315.65,315.48,315.59,7000.0,283.7744,283.8733,283.7204,283.8194,7000.0
2017-05-02 12:20:00,315.52,315.59,315.52,315.57,3757.0,283.7564,283.8194,283.7564,283.8014,3757.0
2017-05-02 12:25:00,315.56,315.62,315.48,315.48,1857.0,283.7924,283.8464,283.7204,283.7204,1857.0
2017-05-02 12:30:00,315.5,315.55,315.48,315.48,1000.0,283.7384,283.7834,283.7204,283.7204,1000.0
2017-05-02 12:35:00,315.52,315.59,315.42,315.59,13087.0,283.7564,283.8194,283.6665,283.8194,13087.0
2017-05-02 12:40:00,315.59,315.6,315.46,315.46,1250.0,283.8194,283.8284,283.7025,283.7025,1250.0
2017-05-02 12:45:00,315.49,315.59,315.46,315.59,4883.0,283.7294,283.8194,283.7025,283.8194,4883.0
2017-05-02 12:50:00,315.55,315.55,315.42,315.45,900.0,283.7834,283.7834,283.6665,283.6935,900.0
2017-05-02 12:55:00,315.42,315.49,315.42,315.47,1200.0,283.6665,283.7294,283.6665,283.7115,1200.0
2017-05-02 13:00:00,315.44,315.44,315.36,315.38,5362.0,283.6845,283.6845,283.6125,283.6305,5362.0
2017-05-02 13:05:00,315.39,315.42,315.32,315.35,4213.0,283.6395,283.6665,283.5766,283.6035,4213.0
2017-05-02 13:10:00,315.31,315.37,315.18,315.19,3934.0,283.5676,283.6215,283.4506,283.4596,3934.0
2017-05-02 13:15:00,315.21,315.33,315.18,315.32,1302.0,283.4776,283.5855,283.4506,283.5766,1302.0
2017-05-02 13:20:00,315.24,315.32,315.14,315.14,900.0,283.5046,283.5766,283.4147,283.4147,900.0
2017-05-02 13:25:00,315.09,315.29,315.09,315.17,2076.0,283.3697,283.5496,283.3697,283.4417,2076.0
2017-05-02 13:30:00,315.19,315.31,315.18,315.31,1430.0,283.4596,283.5676,283.4506,283.5676,1430.0
2017-05-02 13:35:00,315.28,315.38,315.28,315.31,3900.0,283.5406,283.6305,283.5406,283.5676,3900.0
2017-05-02 13:40:00,315.27,315.31,315.18,315.29,3450.0,283.5316,283.5676,283.4506,283.5496,3450.0
2017-05-02 13:45:00,315.21,315.32,315.21,315.26,7896.0,283.4776,283.5766,283.4776,283.5226,7896.0
2017-05-02 13:50:00,315.25,315.25,315.04,315.06,3719.0,283.5136,283.5136,283.3247,283.3427,3719.0
2017-05-02 13:55:00,315.07,315.07,315.01,315.07,958.0,283.3517,283.3517,283.2978,283.3517,958.0
2017-05-02 14:00:00,315.02,315.14,315.01,315.14,3118.0,283.3068,283.4147,283.2978,283.4147,3118.0
2017-05-02 14:05:00,315.12,315.29,315.12,315.25,5926.0,283.3967,283.5496,283.3967,283.5136,5926.0
2017-05-02 14:10:00,315.25,315.35,315.2,315.28,2174.0,283.5136,283.6035,283.4686,283.5406,2174.0
2017-05-02 14:15:00,315.27,315.32,315.2,315.2,1614.0,283.5316,283.5766,283.4686,283.4686,1614.0
2017-05-02 14:20:00,315.18,315.25,315.14,315.14,11158.0,283.4506,283.5136,283.4147,283.4147,11158.0
2017-05-02 14:25:00,315.21,315.21,314.95,314.96,2300.0,283.4776,283.4776,283.2438,283.2528,2300.0
2017-05-02 14:30:00,314.94,314.95,314.85,314.86,4380.0,283.2348,283.2438,283.1539,283.1629,4380.0
2017-05-02 14:35:00,314.86,314.86,314.73,314.75,18868.0,283.1629,283.1629,283.046,283.0639,18868.0
2017-05-02 14:40:00,314.72,314.77,314.68,314.73,22908.0,283.037,283.0819,283.001,283.046,22908.0
2017-05-02 14:45:00,314.72,314.9,314.72,314.78,5226.0,283.037,283.1988,283.037,283.0909,5226.0
2017-05-02 14:50:00,314.77,314.77,314.56,314.57,9510.0,283.0819,283.0819,282.8931,282.9021,9510.0
2017-05-02 14:55:00,314.59,314.76,314.54,314.67,4411.0,282.92,283.0729,282.8751,282.992,4411.0
2017-05-02 15:00:00,314.67,314.69,314.58,314.67,3431.0,282.992,283.01,282.9111,282.992,3431.0
2017-05-02 15:05:00,314.6,314.77,314.6,314.77,3300.0,282.929,283.0819,282.929,283.0819,3300.0
2017-05-02 15:10:00,314.74,314.92,314.74,314.92,2769.0,283.0549,283.2168,283.0549,283.2168,2769.0
2017-05-02 15:15:00,314.91,314.94,314.86,314.91,12587.0,283.2078,283.2348,283.1629,283.2078,12587.0
2017-05-02 15:20:00,314.86,314.95,314.8,314.86,6521.0,283.1629,283.2438,283.1089,283.1629,6521.0
2017-05-02 15:25:00,314.86,314.9,314.81,314.85,5577.0,283.1629,283.1988,283.1179,283.1539,5577.0
2017-05-02 15:30:00,314.84,315.0,314.8,314.89,11836.0,283.1449,283.2888,283.1089,283.1898,11836.0
2017-05-02 15:35:00,314.88,314.98,314.81,314.98,8533.0,283.1809,283.2708,283.1179,283.2708,8533.0
2017-05-02 15:40:00,314.98,315.07,314.98,315.0,14560.0,283.2708,283.3517,283.2708,283.2888,14560.0
2017-05-02 15:45:00,315.01,315.12,314.98,315.09,11026.0,283.2978,283.3967,283.2708,283.3697,11026.0
2017-05-02 15:50:00,315.12,315.36,315.12,315.36,12780.0,283.3967,283.6125,283.3967,283.6125,12780.0
2017-05-02 15:55:00,315.37,315.42,315.12,315.35,62798.0,283.6215,283.6665,283.3967,283.6035,62798.0
2017-05-03 09:30:00,314.27,314.51,314.01,314.02,35418.0,282.6323,282.8481,282.3984,282.4074,35418.0
2017-05-03 09:35:00,314.06,314.63,313.99,314.61,23384.0,282.4434,282.956,282.3804,282.938,23384.0
2017-05-03 09:40:00,314.64,314.8,314.54,314.59,12336.0,282.965,283.1089,282.8751,282.92,12336.0
2017-05-03 09:45:00,314.6,314.96,314.6,314.89,12477.0,282.929,283.2528,282.929,283.1898,12477.0
2017-05-03 09:50:00,314.89,315.03,314.62,314.62,16864.0,283.1898,283.3157,282.947,282.947,16864.0
2017-05-03 09:55:00,314.65,314.69,314.4,314.54,15119.0,282.974,283.01,282.7492,282.8751,15119.0
2017-05-03 10:00:00,314.57,314.57,314.12,314.28,18041.0,282.9021,282.9021,282.4974,282.6413,18041.0
2017-05-03 10:05:00,314.16,314.32,313.91,313.94,16851.0,282.5333,282.6772,282.3085,282.3355,16851.0
2017-05-03 10:10:00,313.94,314.11,313.75,314.11,8974.0,282.3355,282.4884,282.1646,282.4884,8974.0
2017-05-03 10:15:00,314.17,314.36,314.13,314.19,8381.0,282.5423,282.7132,282.5064,282.5603,8381.0
2017-05-03 10:20:00,314.1,314.16,314.0,314.07,4033.0,282.4794,282.5333,282.3894,282.4524,4033.0
2017-05-03 10:25:00,314.03,314.11,313.9,314.06,3200.0,282.4164,282.4884,282.2995,282.4434,3200.0
2017-05-03 10:30:00,314.0,314.01,313.64,313.72,7940.0,282.3894,282.3984,282.0657,282.1376,7940.0
2017-05-03 10:35:00,313.69,313.95,313.69,313.79,14502.0,282.1106,282.3445,282.1106,282.2006,14502.0
2017-05-03 10:40:00,313.75,313.76,313.45,313.46,13913.0,282.1646,282.1736,281.8948,281.9038,13913.0
2017-05-03 10:45:00,313.44,313.52,313.06,313.25,27451.0,281.8858,281.9578,281.5441,281.7149,27451.0
2017-05-03 10:50:00,313.23,313.23,312.8,312.89,18930.0,281.697,281.697,281.3102,281.3912,18930.0
2017-05-03 10:55:00,312.9,313.0,312.88,313.0,5998.0,281.4002,281.4901,281.3822,281.4901,5998.0
2017-05-03 11:00:00,313.02,313.28,313.02,313.07,7036.0,281.5081,281.7419,281.5081,281.5531,7036.0
2017-05-03 11:05:00,312.93,313.45,312.88,313.45,15334.0,281.4272,281.8948,281.3822,281.8948,15334.0
2017-05-03 11:10:00,313.43,313.6,313.42,313.46,5000.0,281.8768,282.0297,281.8678,281.9038,5000.0
2017-05-03 11:15:00,313.51,313.69,313.36,313.69,3300.0,281.9488,282.1106,281.8139,282.1106,3300.0
2017-05-03 11:20:00,313.69,313.9,313.69,313.78,12133.0,282.1106,282.2995,282.1106,282.1916,12133.0
2017-05-03 11:25:00,313.76,313.76,313.65,313.74,4987.0,282.1736,282.1736,282.0747,282.1556,4987.0
2017-05-03 11:30:00,313.81,313.89,313.57,313.6,3200.0,282.2186,282.2905,282.0027,282.0297,3200.0
2017-05-03 11:35:00,313.66,313.88,313.63,313.73,4230.0,282.0837,282.2815,282.0567,282.1466,4230.0
2017-05-03 11:40:00,313.68,313.68,313.55,313.57,2433.0,282.1017,282.1017,281.9847,282.0027,2433.0
2017-05-03 11:45:00,313.52,313.68,313.52,313.68,4206.0,281.9578,282.1017,281.9578,282.1017,4206.0
2017-05-03 11:50:00,313.66,313.74,313.59,313.61,4548.0,282.0837,282.1556,282.0207,282.0387,4548.0
2017-05-03 11:55:00,313.62,313.75,313.54,313.55,24741.0,282.0477,282.1646,281.9757,281.9847,24741.0
2017-05-03 12:00:00,313.56,313.59,313.44,313.53,8371.0,281.9937,282.0207,281.8858,281.9668,8371.0
2017-05-03 12:05:00,313.54,313.7,313.43,313.53,5966.0,281.9757,282.1196,281.8768,281.9668,5966.0
2017-05-03 12:10:00,313.5,313.51,313.31,313.33,13651.0,281.9398,281.9488,281.7689,281.7869,13651.0
2017-05-03 12:15:00,313.34,313.5,313.32,313.5,5667.0,281.7959,281.9398,281.7779,281.9398,5667.0
2017-05-03 12:20:00,313.5,313.51,313.43,313.45,2058.0,281.9398,281.9488,281.8768,281.8948,2058.0
2017-05-03 12:25:00,313.45,313.52,313.41,313.46,3550.0,281.8948,281.9578,281.8588,281.9038,3550.0
2017-05-03 12:30:00,313.44,313.56,313.43,313.49,2750.0,281.8858,281.9937,281.8768,281.9308,2750.0
2017-05-03 12:35:00,313.49,313.53,313.44,313.53,3226.0,281.9308,281.9668,281.8858,281.9668,3226.0
2017-05-03 12:40:00,313.54,313.62,313.48,313.55,7179.0,281.9757,282.0477,281.9218,281.9847,7179.0
2017-05-03 12:45:00,313.55,313.56,313.44,313.5,5058.0,281.9847,281.9937,281.8858,281.9398,5058.0
2017-05-03 12:50:00,313.44,313.45,313.38,313.43,3343.0,281.8858,281.8948,281.8319,281.8768,3343.0
2017-05-03 12:55:00,313.43,313.55,313.43,313.52,3977.0,281.8768,281.9847,281.8768,281.9578,3977.0
2017-05-03 13:00:00,313.54,313.71,313.53,313.66,6077.0,281.9757,282.1286,281.9668,282.0837,6077.0
2017-05-03 13:05:00,313.66,313.73,313.52,313.54,5839.0,282.0837,282.1466,281.9578,281.9757,5839.0
2017-05-03 13:10:00,313.58,313.63,313.54,313.59,6566.0,282.0117,282.0567,281.9757,282.0207,6566.0
2017-05-03 13:15:00,313.6,313.63,313.53,313.54,2655.0,282.0297,282.0567,281.9668,281.9757,2655.0
2017-05-03 13:20:00,313.53,313.63,313.52,313.57,3300.0,281.9668,282.0567,281.9578,282.0027,3300.0
2017-05-03 13:25:00,313.48,313.48,313.33,313.43,7014.0,281.9218,281.9218,281.7869,281.8768,7014.0
2017-05-03 13:30:00,313.43,313.45,313.36,313.39,1332.0,281.8768,281.8948,281.8139,281.8408,1332.0
2017-05-03 13:35:00,313.34,313.45,313.33,313.39,4900.0,281.7959,281.8948,281.7869,281.8408,4900.0
2017-05-03 13:40:00,313.42,313.42,313.34,313.39,7998.0,281.8678,281.8678,281.7959,281.8408,7998.0
2017-05-03 13:45:00,313.37,313.45,313.3,313.31,7686.0,281.8229,281.8948,281.7599,281.7689,7686.0
2017-05-03 13:50:00,313.32,313.58,313.32,313.5,2900.0,281.7779,282.0117,281.7779,281.9398,2900.0
2017-05-03 13:55:00,313.53,313.7,313.51,313.69,9390.0,281.9668,282.1196,281.9488,282.1106,9390.0
2017-05-03 14:00:00,313.65,313.93,313.58,313.87,14527.0,282.0747,282.3265,282.0117,282.2725,14527.0
2017-05-03 14:05:00,313.89,314.1,313.76,313.76,16726.0,282.2905,282.4794,282.1736,282.1736,16726.0
2017-05-03 14:10:00,313.79,313.82,313.63,313.7,3600.0,282.2006,282.2276,282.0567,282.1196,3600.0
2017-05-03 14:15:00,313.67,313.68,313.2,313.36,14968.0,282.0927,282.1017,281.67,281.8139,14968.0
2017-05-03 14:20:00,313.35,313.4,313.28,313.32,8550.0,281.8049,281.8498,281.7419,281.7779,8550.0
2017-05-03 14:25:00,313.33,313.37,313.22,313.33,11612.0,281.7869,281.8229,281.688,281.7869,11612.0
2017-05-03 14:30:00,313.31,313.39,313.14,313.33,9842.0,281.7689,281.8408,281.616,281.7869,9842.0
2017-05-03 14:35:00,313.26,313.28,313.13,313.26,7756.0,281.7239,281.7419,281.607,281.7239,7756.0
2017-05-03 14:40:00,313.31,313.54,313.26,313.47,11040.0,281.7689,281.9757,281.7239,281.9128,11040.0
2017-05-03 14:45:00,313.48,313.64,313.39,313.64,9620.0,281.9218,282.0657,281.8408,282.0657,9620.0
2017-05-03 14:50:00,313.6,313.77,313.6,313.76,7503.0,282.0297,282.1826,282.0297,282.1736,7503.0
2017-05-03 14:55:00,313.78,313.82,313.63,313.69,3540.0,282.1916,282.2276,282.0567,282.1106,3540.0
2017-05-03 15:00:00,313.73,314.03,313.56,313.95,10731.0,282.1466,282.4164,281.9937,282.3445,10731.0
2017-05-03 15:05:00,313.92,313.98,313.79,313.8,5800.0,282.3175,282.3715,282.2006,282.2096,5800.0
2017-05-03 15:10:00,313.83,313.9,313.73,313.75,10527.0,282.2366,282.2995,282.1466,282.1646,10527.0
2017-05-03 15:15:00,313.75,313.76,313.65,313.7,3960.0,282.1646,282.1736,282.0747,282.1196,3960.0
2017-05-03 15:20:00,313.73,313.87,313.69,313.8,3456.0,282.1466,282.2725,282.1106,282.2096,3456.0
2017-05-03 15:25:00,313.78,313.85,313.53,313.77,8100.0,282.1916,282.2545,281.9668,282.1826,8100.0
2017-05-03 15:30:00,313.76,313.81,313.68,313.81,3099.0,282.1736,282.2186,282.1017,282.2186,3099.0
2017-05-03 15:35:00,313.81,313.99,313.81,313.9,45067.0,282.2186,282.3804,282.2186,282.2995,45067.0
2017-05-03 15:40:00,313.89,314.01,313.87,313.97,52562.0,282.2905,282.3984,282.2725,282.3625,52562.0
2017-05-03 15:45:00,313.99,314.12,313.99,314.04,21002.0,282.3804,282.4974,282.3804,282.4254,21002.0
2017-05-03 15:50:00,314.06,314.24,314.06,314.24,18247.0,282.4434,282.6053,282.4434,282.6053,18247.0
2017-05-03 15:55:00,314.26,314.29,313.98,314.02,49509.0,282.6233,282.6502,282.3715,282.4074,49509.0
2017-05-04 09:30:00,314.19,314.26,313.65,313.65,43205.0,282.5603,282.6233,282.0747,282.0747,43205.0
2017-05-04 09:35:00,313.68,314.02,313.49,313.57,21260.0,282.1017,282.4074,281.9308,282.0027,21260.0
2017-05-04 09:40:00,313.55,313.65,313.23,313.45,26225.0,281.9847,282.0747,281.697,281.8948,26225.0
2017-05-04 09:45:00,313.49,313.65,313.26,313.35,16700.0,281.9308,282.0747,281.7239,281.8049,16700.0
2017-05-04 09:50:00,313.35,313.37,313.08,313.11,6850.0,281.8049,281.8229,281.5621,281.589,6850.0
2017-05-04 09:55:00,313.06,313.41,313.06,313.16,13822.0,281.5441,281.8588,281.5441,281.634,13822.0
2017-05-04 10:00:00,313.15,313.3,313.07,313.3,14300.0,281.625,281.7599,281.5531,281.7599,14300.0
2017-05-04 10:05:00,313.29,313.36,313.11,313.29,3000.0,281.7509,281.8139,281.589,281.7509,3000.0
2017-05-04 10:10:00,313.11,313.2,312.97,313.07,13264.0,281.589,281.67,281.4631,281.5531,13264.0
2017-05-04 10:15:00,313.05,313.29,313.0,313.21,9600.0,281.5351,281.7509,281.4901,281.679,9600.0
2017-05-04 10:20:00,313.13,313.19,312.84,312.84,9823.0,281.607,281.661,281.3462,281.3462,9823.0
2017-05-04 10:25:00,312.86,313.1,312.83,312.87,5800.0,281.3642,281.58,281.3372,281.3732,5800.0
2017-05-04 10:30:00,312.89,313.07,312.71,313.0,44819.0,281.3912,281.5531,281.2293,281.4901,44819.0
2017-05-04 10:35:00,312.99,313.19,312.93,313.11,9000.0,281.4811,281.661,281.4272,281.589,9000.0
2017-05-04 10:40:00,312.96,313.08,312.58,312.7,8532.0,281.4541,281.5621,281.1124,281.2203,8532.0
2017-05-04 10:45:00,312.69,312.75,312.52,312.61,12251.0,281.2113,281.2653,281.0584,281.1394,12251.0
2017-05-04 10:50:00,312.57,312.7,312.48,312.48,6562.0,281.1034,281.2203,281.0225,281.0225,6562.0
2017-05-04 10:55:00,312.47,312.72,312.37,312.7,5105.0,281.0135,281.2383,280.9235,281.2203,5105.0
2017-05-04 11:00:00,312.64,312.93,312.64,312.87,12080.0,281.1664,281.4272,281.1664,281.3732,12080.0
2017-05-04 11:05:00,312.88,312.89,312.68,312.68,4840.0,281.3822,281.3912,281.2023,281.2023,4840.0
2017-05-04 11:10:00,312.64,312.82,312.61,312.75,6116.0,281.1664,281.3282,281.1394,281.2653,6116.0
2017-05-04 11:15:00,312.79,312.94,312.71,312.89,17467.0,281.3013,281.4362,281.2293,281.3912,17467.0
2017-05-04 11:20:00,312.96,313.03,312.88,313.0,24535.0,281.4541,281.5171,281.3822,281.4901,24535.0
2017-05-04 11:25:00,312.98,312.99,312.76,312.82,5037.0,281.4721,281.4811,281.2743,281.3282,5037.0
2017-05-04 11:30:00,312.9,312.97,312.78,312.97,1700.0,281.4002,281.4631,281.2923,281.4631,1700.0
2017-05-04 11:35:00,313.06,313.16,312.99,313.07,26636.0,281.5441,281.634,281.4811,281.5531,26636.0
2017-05-04 11:40:00,313.04,313.14,312.95,313.14,2800.0,281.5261,281.616,281.4451,281.616,2800.0
2017-05-04 11:45:00,313.19,313.19,313.04,313.18,2896.0,281.661,281.661,281.5261,281.652,2896.0
2017-05-04 11:50:00,313.23,313.23,313.11,313.11,2756.0,281.697,281.697,281.589,281.589,2756.0
2017-05-04 11:55:00,313.18,313.24,312.64,312.67,7640.0,281.652,281.706,281.1664,281.1933,7640.0
2017-05-04 12:00:00,312.66,312.81,312.38,312.38,18623.0,281.1843,281.3192,280.9325,280.9325,18623.0
2017-05-04 12:05:00,312.37,312.43,312.17,312.17,4800.0,280.9235,280.9775,280.7437,280.7437,4800.0
2017-05-04 12:10:00,312.05,312.14,311.83,311.83,5800.0,280.6357,280.7167,280.4379,280.4379,5800.0
2017-05-04 12:15:00,311.81,311.85,311.54,311.55,25469.0,280.4199,280.4559,280.1771,280.1861,25469.0
2017-05-04 12:20:00,311.58,311.93,311.58,311.88,15000.0,280.2131,280.5278,280.2131,280.4829,15000.0
2017-05-04 12:25:00,311.88,312.02,311.81,312.01,10494.0,280.4829,280.6088,280.4199,280.5998,10494.0
2017-05-04 12:30:00,311.97,312.11,311.92,312.02,4650.0,280.5638,280.6897,280.5188,280.6088,4650.0
2017-05-04 12:35:00,311.93,312.12,311.9,312.12,8876.0,280.5278,280.6987,280.5008,280.6987,8876.0
2017-05-04 12:40:00,312.2,312.2,312.03,312.15,4800.0,280.7706,280.7706,280.6178,280.7257,4800.0
2017-05-04 12:45:00,312.21,312.66,312.13,312.63,12800.0,280.7796,281.1843,280.7077,281.1574,12800.0
2017-05-04 12:50:00,312.61,312.62,312.47,312.57,9922.0,281.1394,281.1484,281.0135,281.1034,9922.0
2017-05-04 12:55:00,312.54,312.74,312.53,312.64,7600.0,281.0764,281.2563,281.0674,281.1664,7600.0
2017-05-04 13:00:00,312.66,312.78,312.59,312.78,2795.0,281.1843,281.2923,281.1214,281.2923,2795.0
2017-05-04 13:05:00,312.83,312.86,312.65,312.69,3800.0,281.3372,281.3642,281.1753,281.2113,3800.0
2017-05-04 13:10:00,312.69,312.75,312.62,312.65,3900.0,281.2113,281.2653,281.1484,281.1753,3900.0
2017-05-04 13:15:00,312.63,312.68,312.54,312.56,8170.0,281.1574,281.2023,281.0764,281.0944,8170.0
2017-05-04 13:20:00,312.53,312.67,312.53,312.59,10835.0,281.0674,281.1933,281.0674,281.1214,10835.0
2017-05-04 13:25:00,312.52,312.59,312.49,312.49,8658.0,281.0584,281.1214,281.0315,281.0315,8658.0
2017-05-04 13:30:00,312.5,312.5,312.32,312.41,2252.0,281.0404,281.0404,280.8786,280.9595,2252.0
2017-05-04 13:35:00,312.39,312.59,312.39,312.53,1320.0,280.9415,281.1214,280.9415,281.0674,1320.0
2017-05-04 13:40:00,312.53,312.64,312.49,312.6,23463.0,281.0674,281.1664,281.0315,281.1304,23463.0
2017-05-04 13:45:00,312.67,312.97,312.61,312.97,10200.0,281.1933,281.4631,281.1394,281.4631,10200.0
2017-05-04 13:50:00,312.94,312.94,312.64,312.73,3230.0,281.4362,281.4362,281.1664,281.2473,3230.0
2017-05-04 13:55:00,312.75,312.81,312.66,312.73,3610.0,281.2653,281.3192,281.1843,281.2473,3610.0
2017-05-04 14:00:00,312.75,313.0,312.75,313.0,4000.0,281.2653,281.4901,281.2653,281.4901,4000.0
2017-05-04 14:05:00,312.89,312.98,312.85,312.94,16732.0,281.3912,281.4721,281.3552,281.4362,16732.0
2017-05-04 14:10:00,312.93,313.14,312.86,313.12,19029.0,281.4272,281.616,281.3642,281.598,19029.0
2017-05-04 14:15:00,313.14,313.26,312.87,312.9,27949.0,281.616,281.7239,281.3732,281.4002,27949.0
2017-05-04 14:20:00,312.82,312.85,312.57,312.82,22770.0,281.3282,281.3552,281.1034,281.3282,22770.0
2017-05-04 14:25:00,312.85,313.17,312.85,313.17,3121.0,281.3552,281.643,281.3552,281.643,3121.0
2017-05-04 14:30:00,313.14,313.33,313.12,313.28,11387.0,281.616,281.7869,281.598,281.7419,11387.0
2017-05-04 14:35:00,313.17,313.34,313.06,313.34,1500.0,281.643,281.7959,281.5441,281.7959,1500.0
2017-05-04 14:40:00,313.29,313.42,313.28,313.33,5680.0,281.7509,281.8678,281.7419,281.7869,5680.0
2017-05-04 14:45:00,313.33,313.65,313.32,313.62,3512.0,281.7869,282.0747,281.7779,282.0477,3512.0
2017-05-04 14:50:00,313.65,313.65,313.44,313.44,2592.0,282.0747,282.0747,281.8858,281.8858,2592.0
2017-05-04 14:55:00,313.45,313.47,313.15,313.21,6090.0,281.8948,281.9128,281.625,281.679,6090.0
2017-05-04 15:00:00,313.16,313.29,313.08,313.26,2500.0,281.634,281.7509,281.5621,281.7239,2500.0
2017-05-04 15:05:00,313.26,313.34,313.19,313.19,2303.0,281.7239,281.7959,281.661,281.661,2303.0
2017-05-04 15:10:00,313.06,313.17,313.0,313.09,13390.0,281.5441,281.643,281.4901,281.5711,13390.0
2017-05-04 15:15:00,313.08,313.24,313.07,313.2,3718.0,281.5621,281.706,281.5531,281.67,3718.0
2017-05-04 15:20:00,313.22,313.28,313.18,313.23,6454.0,281.688,281.7419,281.652,281.697,6454.0
2017-05-04 15:25:00,313.21,313.21,313.08,313.1,3114.0,281.679,281.679,281.5621,281.58,3114.0
2017-05-04 15:30:00,313.13,313.4,313.06,313.34,26044.0,281.607,281.8498,281.5441,281.7959,26044.0
2017-05-04 15:35:00,313.34,313.34,313.18,313.3,7100.0,281.7959,281.7959,281.652,281.7599,7100.0
2017-05-04 15:40:00,313.28,313.35,313.23,313.32,5691.0,281.7419,281.8049,281.697,281.7779,5691.0
2017-05-04 15:45:00,313.31,313.34,313.19,313.19,7710.0,281.7689,281.7959,281.661,281.661,7710.0
2017-05-04 15:50:00,313.19,313.57,313.19,313.53,55544.0,281.661,282.0027,281.661,281.9668,55544.0
2017-05-04 15:55:00,313.55,313.63,313.49,313.6,71376.0,281.9847,282.0567,281.9308,282.0297,71376.0
2017-05-05 09:30:00,314.75,314.83,314.48,314.69,30064.0,283.0639,283.1359,282.8211,283.01,30064.0
2017-05-05 09:35:00,314.6,314.73,314.46,314.64,8465.0,282.929,283.046,282.8031,282.965,8465.0
2017-05-05 09:40:00,314.62,314.63,314.18,314.24,16130.0,282.947,282.956,282.5513,282.6053,16130.0
2017-05-05 09:45:00,314.25,314.49,314.1,314.26,9934.0,282.6143,282.8301,282.4794,282.6233,9934.0
2017-05-05 09:50:00,314.32,314.34,314.07,314.07,7240.0,282.6772,282.6952,282.4524,282.4524,7240.0
2017-05-05 09:55:00,313.95,313.98,313.79,313.86,3070.0,282.3445,282.3715,282.2006,282.2635,3070.0
2017-05-05 10:00:00,313.9,314.04,313.81,314.02,10629.0,282.2995,282.4254,282.2186,282.4074,10629.0
2017-05-05 10:05:00,314.12,314.38,314.12,314.35,7209.0,282.4974,282.7312,282.4974,282.7042,7209.0
2017-05-05 10:10:00,314.33,314.43,314.15,314.25,7227.0,282.6862,282.7762,282.5243,282.6143,7227.0
2017-05-05 10:15:00,314.25,314.28,314.07,314.09,3600.0,282.6143,282.6413,282.4524,282.4704,3600.0
2017-05-05 10:20:00,314.08,314.31,314.05,314.14,1600.0,282.4614,282.6682,282.4344,282.5153,1600.0
2017-05-05 10:25:00,314.1,314.1,313.64,313.95,10525.0,282.4794,282.4794,282.0657,282.3445,10525.0
2017-05-05 10:30:00,313.95,314.02,313.47,313.54,11029.0,282.3445,282.4074,281.9128,281.9757,11029.0
2017-05-05 10:35:00,313.5,313.85,313.46,313.8,9997.0,281.9398,282.2545,281.9038,282.2096,9997.0
2017-05-05 10:40:00,313.82,314.13,313.74,314.13,2300.0,282.2276,282.5064,282.1556,282.5064,2300.0
2017-05-05 10:45:00,314.1,314.32,314.09,314.13,5550.0,282.4794,282.6772,282.4704,282.5064,5550.0
2017-05-05 10:50:00,314.17,314.46,314.17,314.43,9416.0,282.5423,282.8031,282.5423,282.7762,9416.0
2017-05-05 10:55:00,314.44,314.44,314.23,314.42,6600.0,282.7851,282.7851,282.5963,282.7672,6600.0
2017-05-05 11:00:00,314.42,314.74,314.42,314.72,4800.0,282.7672,283.0549,282.7672,283.037,4800.0
2017-05-05 11:05:00,314.8,314.83,314.45,314.53,10952.0,283.1089,283.1359,282.7941,282.8661,10952.0
2017-05-05 11:10:00,314.6,314.92,314.59,314.91,4900.0,282.929,283.2168,282.92,283.2078,4900.0
2017-05-05 11:15:00,314.91,315.07,314.88,315.03,7631.0,283.2078,283.3517,283.1809,283.3157,7631.0
2017-05-05 11:20:00,315.07,315.07,314.77,314.8,5100.0,283.3517,283.3517,283.0819,283.1089,5100.0
2017-05-05 11:25:00,314.85,315.03,314.6,314.76,5200.0,283.1539,283.3157,282.929,283.0729,5200.0
2017-05-05 11:30:00,314.69,314.9,314.62,314.86,1154.0,283.01,283.1988,282.947,283.1629,1154.0
2017-05-05 11:35:00,314.97,315.03,314.94,314.94,1900.0,283.2618,283.3157,283.2348,283.2348,1900.0
2017-05-05 11:40:00,315.0,315.07,314.97,315.06,1200.0,283.2888,283.3517,283.2618,283.3427,1200.0
2017-05-05 11:45:00,315.1,315.19,315.06,315.12,4000.0,283.3787,283.4596,283.3427,283.3967,4000.0
2017-05-05 11:50:00,315.09,315.21,314.99,315.18,4700.0,283.3697,283.4776,283.2798,283.4506,4700.0
2017-05-05 11:55:00,315.16,315.24,315.08,315.16,1750.0,283.4327,283.5046,283.3607,283.4327,1750.0
2017-05-05 12:00:00,315.24,315.25,315.01,315.08,3400.0,283.5046,283.5136,283.2978,283.3607,3400.0
2017-05-05 12:05:00,315.07,315.07,314.96,314.96,3744.0,283.3517,283.3517,283.2528,283.2528,3744.0
2017-05-05 12:10:00,314.94,314.94,314.72,314.72,1500.0,283.2348,283.2348,283.037,283.037,1500.0
2017-05-05 12:15:00,314.71,314.71,314.55,314.62,3100.0,283.028,283.028,282.8841,282.947,3100.0
2017-05-05 12:20:00,314.62,314.75,314.54,314.57,2945.0,282.947,283.0639,282.8751,282.9021,2945.0
2017-05-05 12:25:00,314.59,314.64,314.43,314.43,3588.0,282.92,282.965,282.7762,282.7762,3588.0
2017-05-05 12:30:00,314.42,314.42,314.13,314.26,3400.0,282.7672,282.7672,282.5064,282.6233,3400.0
2017-05-05 12:35:00,314.31,314.34,314.29,314.29,3722.0,282.6682,282.6952,282.6502,282.6502,3722.0
2017-05-05 12:40:00,314.36,314.48,314.36,314.42,1326.0,282.7132,282.8211,282.7132,282.7672,1326.0
2017-05-05 12:45:00,314.43,314.65,314.42,314.65,4364.0,282.7762,282.974,282.7672,282.974,4364.0
2017-05-05 12:50:00,314.6,314.61,314.54,314.59,2007.0,282.929,282.938,282.8751,282.92,2007.0
2017-05-05 12:55:00,314.53,314.68,314.48,314.68,2538.0,282.8661,283.001,282.8211,283.001,2538.0
2017-05-05 13:00:00,314.72,314.89,314.68,314.88,6024.0,283.037,283.1898,283.001,283.1809,6024.0
2017-05-05 13:05:00,314.85,314.85,314.64,314.72,2600.0,283.1539,283.1539,282.965,283.037,2600.0
2017-05-05 13:10:00,314.69,314.81,314.66,314.76,2000.0,283.01,283.1179,282.983,283.0729,2000.0
2017-05-05 13:15:00,314.73,314.76,314.68,314.7,2428.0,283.046,283.0729,283.001,283.019,2428.0
2017-05-05 13:20:00,314.72,314.86,314.71,314.85,781.0,283.037,283.1629,283.028,283.1539,781.0
2017-05-05 13:25:00,314.81,314.91,314.81,314.91,943.0,283.1179,283.2078,283.1179,283.2078,943.0
2017-05-05 13:30:00,314.85,314.9,314.85,314.87,1200.0,283.1539,283.1988,283.1539,283.1719,1200.0
2017-05-05 13:35:00,314.87,314.87,314.81,314.86,1500.0,283.1719,283.1719,283.1179,283.1629,1500.0
2017-05-05 13:40:00,314.82,314.88,314.78,314.84,3730.0,283.1269,283.1809,283.0909,283.1449,3730.0
2017-05-05 13:45:00,314.78,314.95,314.75,314.95,1798.0,283.0909,283.2438,283.0639,283.2438,1798.0
2017-05-05 13:50:00,314.95,315.07,314.94,315.07,800.0,283.2438,283.3517,283.2348,283.3517,800.0
2017-05-05 13:55:00,315.05,315.1,314.99,315.03,2100.0,283.3337,283.3787,283.2798,283.3157,2100.0
2017-05-05 14:00:00,315.02,315.21,315.0,315.13,2346.0,283.3068,283.4776,283.2888,283.4057,2346.0
2017-05-05 14:05:00,315.11,315.11,314.95,315.09,2969.0,283.3877,283.3877,283.2438,283.3697,2969.0
2017-05-05 14:10:00,315.08,315.1,314.97,315.06,3443.0,283.3607,283.3787,283.2618,283.3427,3443.0
2017-05-05 14:15:00,315.07,315.2,315.07,315.16,2554.0,283.3517,283.4686,283.3517,283.4327,2554.0
2017-05-05 14:20:00,315.12,315.16,315.05,315.11,1039.0,283.3967,283.4327,283.3337,283.3877,1039.0
2017-05-05 14:25:00,315.11,315.16,315.04,315.04,2301.0,283.3877,283.4327,283.3247,283.3247,2301.0
2017-05-05 14:30:00,315.04,315.13,314.93,314.93,1993.0,283.3247,283.4057,283.2258,283.2258,1993.0
2017-05-05 14:35:00,314.95,315.09,314.95,315.04,2027.0,283.2438,283.3697,283.2438,283.3247,2027.0
2017-05-05 14:40:00,315.05,315.2,315.05,315.2,6000.0,283.3337,283.4686,283.3337,283.4686,6000.0
2017-05-05 14:45:00,315.18,315.37,315.14,315.31,11454.0,283.4506,283.6215,283.4147,283.5676,11454.0
2017-05-05 14:50:00,315.27,315.32,315.14,315.21,3145.0,283.5316,283.5766,283.4147,283.4776,3145.0
2017-05-05 14:55:00,315.19,315.19,315.09,315.09,8599.0,283.4596,283.4596,283.3697,283.3697,8599.0
2017-05-05 15:00:00,315.15,315.26,315.09,315.26,7275.0,283.4237,283.5226,283.3697,283.5226,7275.0
2017-05-05 15:05:00,315.27,315.53,315.26,315.5,1730.0,283.5316,283.7654,283.5226,283.7384,1730.0
2017-05-05 15:10:00,315.47,315.56,315.44,315.51,6333.0,283.7115,283.7924,283.6845,283.7474,6333.0
2017-05-05 15:15:00,315.58,315.61,315.44,315.61,1715.0,283.8104,283.8374,283.6845,283.8374,1715.0
2017-05-05 15:20:00,315.62,315.62,315.52,315.61,5258.0,283.8464,283.8464,283.7564,283.8374,5258.0
2017-05-05 15:25:00,315.64,315.7,315.62,315.66,3099.0,283.8643,283.9183,283.8464,283.8823,3099.0
2017-05-05 15:30:00,315.68,315.74,315.65,315.68,2367.0,283.9003,283.9543,283.8733,283.9003,2367.0
2017-05-05 15:35:00,315.69,315.8,315.65,315.76,3908.0,283.9093,284.0082,283.8733,283.9723,3908.0
2017-05-05 15:40:00,315.72,315.83,315.64,315.64,15275.0,283.9363,284.0352,283.8643,283.8643,15275.0
2017-05-05 15:45:00,315.67,315.8,315.67,315.74,5789.0,283.8913,284.0082,283.8913,283.9543,5789.0
2017-05-05 15:50:00,315.76,315.96,315.76,315.95,20087.0,283.9723,284.1521,283.9723,284.1431,20087.0
2017-05-05 15:55:00,315.97,316.24,315.94,316.24,69841.0,284.1611,284.4039,284.1341,284.4039,69841.0
2017-05-08 09:30:00,315.74,316.17,315.67,316.08,28378.0,283.9543,284.341,283.8913,284.26,28378.0
2017-05-08 09:35:00,316.1,316.3,315.47,315.54,19875.0,284.278,284.4579,283.7115,283.7744,19875.0
2017-05-08 09:40:00,315.56,315.58,315.41,315.58,11530.0,283.7924,283.8104,283.6575,283.8104,11530.0
2017-05-08 09:45:00,315.67,315.76,315.26,315.26,8350.0,283.8913,283.9723,283.5226,283.5226,8350.0
2017-05-08 09:50:00,315.36,315.47,315.21,315.38,3506.0,283.6125,283.7115,283.4776,283.6305,3506.0
2017-05-08 09:55:00,315.4,315.51,315.35,315.51,9932.0,283.6485,283.7474,283.6035,283.7474,9932.0
2017-05-08 10:00:00,315.41,315.74,315.4,315.7,4800.0,283.6575,283.9543,283.6485,283.9183,4800.0
2017-05-08 10:05:00,315.64,315.65,315.53,315.54,2805.0,283.8643,283.8733,283.7654,283.7744,2805.0
2017-05-08 10:10:00,315.43,315.47,314.9,314.98,4579.0,283.6755,283.7115,283.1988,283.2708,4579.0
2017-05-08 10:15:00,314.93,315.02,314.87,314.91,8119.0,283.2258,283.3068,283.1719,283.2078,8119.0
2017-05-08 10:20:00,314.89,314.97,314.72,314.77,9948.0,283.1898,283.2618,283.037,283.0819,9948.0
2017-05-08 10:25:00,314.76,314.79,314.56,314.6,5229.0,283.0729,283.0999,282.8931,282.929,5229.0
2017-05-08 10:30:00,314.63,314.85,314.51,314.72,6300.0,282.956,283.1539,282.8481,283.037,6300.0
2017-05-08 10:35:00,314.78,314.81,314.58,314.66,2200.0,283.0909,283.1179,282.9111,282.983,2200.0
2017-05-08 10:40:00,314.6,314.96,314.53,314.95,9892.0,282.929,283.2528,282.8661,283.2438,9892.0
2017-05-08 10:45:00,315.04,315.04,314.81,314.83,1843.0,283.3247,283.3247,283.1179,283.1359,1843.0
2017-05-08 10:50:00,314.74,314.74,314.32,314.38,12183.0,283.0549,283.0549,282.6772,282.7312,12183.0
2017-05-08 10:55:00,314.35,314.45,314.23,314.45,8537.0,282.7042,282.7941,282.5963,282.7941,8537.0
2017-05-08 11:00:00,314.45,314.6,314.44,314.45,6685.0,282.7941,282.929,282.7851,282.7941,6685.0
2017-05-08 11:05:00,314.49,314.55,314.35,314.35,3700.0,282.8301,282.8841,282.7042,282.7042,3700.0
2017-05-08 11:10:00,314.25,314.25,313.95,313.95,10600.0,282.6143,282.6143,282.3445,282.3445,10600.0
2017-05-08 11:15:00,313.95,314.24,313.95,314.13,6495.0,282.3445,282.6053,282.3445,282.5064,6495.0
2017-05-08 11:20:00,314.11,314.11,313.8,313.8,1500.0,282.4884,282.4884,282.2096,282.2096,1500.0
2017-05-08 11:25:00,313.8,313.9,313.74,313.9,9011.0,282.2096,282.2995,282.1556,282.2995,9011.0
2017-05-08 11:30:00,313.98,314.17,313.94,314.17,2150.0,282.3715,282.5423,282.3355,282.5423,2150.0
2017-05-08 11:35:00,314.1,314.29,313.98,314.29,4300.0,282.4794,282.6502,282.3715,282.6502,4300.0
2017-05-08 11:40:00,314.31,314.33,314.22,314.33,960.0,282.6682,282.6862,282.5873,282.6862,960.0
2017-05-08 11:45:00,314.21,314.25,314.08,314.08,2200.0,282.5783,282.6143,282.4614,282.4614,2200.0
2017-05-08 11:50:00,314.1,314.12,314.04,314.06,1815.0,282.4794,282.4974,282.4254,282.4434,1815.0
2017-05-08 11:55:00,314.04,314.18,313.93,314.08,8669.0,282.4254,282.5513,282.3265,282.4614,8669.0
2017-05-08 12:00:00,314.07,314.13,313.97,314.0,2487.0,282.4524,282.5064,282.3625,282.3894,2487.0
2017-05-08 12:05:00,314.03,314.05,313.97,314.05,3923.0,282.4164,282.4344,282.3625,282.4344,3923.0
2017-05-08 12:10:00,314.07,314.07,313.97,314.0,2112.0,282.4524,282.4524,282.3625,282.3894,2112.0
2017-05-08 12:15:00,313.97,314.0,313.9,313.91,4173.0,282.3625,282.3894,282.2995,282.3085,4173.0
2017-05-08 12:20:00,313.96,313.99,313.81,313.87,1300.0,282.3535,282.3804,282.2186,282.2725,1300.0
2017-05-08 12:25:00,313.88,313.91,313.75,313.75,1800.0,282.2815,282.3085,282.1646,282.1646,1800.0
2017-05-08 12:30:00,313.86,314.05,313.86,314.02,1361.0,282.2635,282.4344,282.2635,282.4074,1361.0
2017-05-08 12:35:00,314.08,314.21,314.08,314.21,800.0,282.4614,282.5783,282.4614,282.5783,800.0
2017-05-08 12:40:00,314.25,314.69,314.25,314.61,3400.0,282.6143,283.01,282.6143,282.938,3400.0
2017-05-08 12:45:00,314.76,314.8,314.72,314.73,2202.0,283.0729,283.1089,283.037,283.046,2202.0
2017-05-08 12:50:00,314.75,314.89,314.75,314.78,7813.0,283.0639,283.1898,283.0639,283.0909,7813.0
2017-05-08 12:55:00,314.75,314.75,314.72,314.74,1568.0,283.0639,283.0639,283.037,283.0549,1568.0
2017-05-08 13:00:00,314.71,314.77,314.69,314.77,2918.0,283.028,283.0819,283.01,283.0819,2918.0
2017-05-08 13:05:00,314.78,314.86,314.76,314.85,1400.0,283.0909,283.1629,283.0729,283.1539,1400.0
2017-05-08 13:10:00,314.89,314.93,314.69,314.75,5111.0,283.1898,283.2258,283.01,283.0639,5111.0
2017-05-08 13:15:00,314.77,314.95,314.77,314.92,3550.0,283.0819,283.2438,283.0819,283.2168,3550.0
2017-05-08 13:20:00,314.94,314.95,314.85,314.88,5947.0,283.2348,283.2438,283.1539,283.1809,5947.0
2017-05-08 13:25:00,314.88,314.99,314.88,314.99,2169.0,283.1809,283.2798,283.1809,283.2798,2169.0
2017-05-08 13:30:00,314.96,314.98,314.87,314.91,3195.0,283.2528,283.2708,283.1719,283.2078,3195.0
2017-05-08 13:35:00,314.89,315.06,314.89,315.05,1700.0,283.1898,283.3427,283.1898,283.3337,1700.0
2017-05-08 13:40:00,315.06,315.14,315.0,315.05,4770.0,283.3427,283.4147,283.2888,283.3337,4770.0
2017-05-08 13:45:00,315.05,315.1,315.03,315.09,1880.0,283.3337,283.3787,283.3157,283.3697,1880.0
2017-05-08 13:50:00,315.13,315.35,315.13,315.32,9701.0,283.4057,283.6035,283.4057,283.5766,9701.0
2017-05-08 13:55:00,315.33,315.36,315.31,315.32,3855.0,283.5855,283.6125,283.5676,283.5766,3855.0
2017-05-08 14:00:00,315.29,315.37,315.26,315.33,5221.0,283.5496,283.6215,283.5226,283.5855,5221.0
2017-05-08 14:05:00,315.37,315.41,315.37,315.4,1532.0,283.6215,283.6575,283.6215,283.6485,1532.0
2017-05-08 14:10:00,315.38,315.38,315.21,315.23,6300.0,283.6305,283.6305,283.4776,283.4956,6300.0
2017-05-08 14:15:00,315.2,315.2,315.0,315.07,3250.0,283.4686,283.4686,283.2888,283.3517,3250.0
2017-05-08 14:20:00,315.09,315.18,315.04,315.18,4777.0,283.3697,283.4506,283.3247,283.4506,4777.0
2017-05-08 14:25:00,315.19,315.2,315.09,315.1,4866.0,283.4596,283.4686,283.3697,283.3787,4866.0
2017-05-08 14:30:00,315.11,315.13,314.89,314.89,71281.0,283.3877,283.4057,283.1898,283.1898,71281.0
2017-05-08 14:35:00,314.9,314.91,314.8,314.91,59488.0,283.1988,283.2078,283.1089,283.2078,59488.0
2017-05-08 14:40:00,314.87,314.87,314.73,314.81,4900.0,283.1719,283.1719,283.046,283.1179,4900.0
2017-05-08 14:45:00,314.9,314.95,314.82,314.82,4033.0,283.1988,283.2438,283.1269,283.1269,4033.0
2017-05-08 14:50:00,314.84,314.93,314.8,314.92,2800.0,283.1449,283.2258,283.1089,283.2168,2800.0
2017-05-08 14:55:00,314.87,314.97,314.85,314.95,2065.0,283.1719,283.2618,283.1539,283.2438,2065.0
2017-05-08 15:00:00,314.92,314.92,314.67,314.77,13709.0,283.2168,283.2168,282.992,283.0819,13709.0
2017-05-08 15:05:00,314.76,314.8,314.74,314.77,2500.0,283.0729,283.1089,283.0549,283.0819,2500.0
2017-05-08 15:10:00,314.8,314.9,314.8,314.9,5729.0,283.1089,283.1988,283.1089,283.1988,5729.0
2017-05-08 15:15:00,314.89,315.03,314.87,315.03,11344.0,283.1898,283.3157,283.1719,283.3157,11344.0
2017-05-08 15:20:00,315.0,315.03,314.9,314.9,6199.0,283.2888,283.3157,283.1988,283.1988,6199.0
2017-05-08 15:25:00,314.91,314.99,314.88,314.88,10085.0,283.2078,283.2798,283.1809,283.1809,10085.0
2017-05-08 15:30:00,314.87,314.89,314.77,314.77,6263.0,283.1719,283.1898,283.0819,283.0819,6263.0
2017-05-08 15:35:00,314.76,314.76,314.6,314.64,7228.0,283.0729,283.0729,282.929,282.965,7228.0
2017-05-08 15:40:00,314.65,314.7,314.61,314.69,3312.0,282.974,283.019,282.938,283.01,3312.0
2017-05-08 15:45:00,314.69,314.7,314.6,314.62,10264.0,283.01,283.019,282.929,282.947,10264.0
2017-05-08 15:50:00,314.63,314.81,314.63,314.79,10755.0,282.956,283.1179,282.956,283.0999,10755.0
2017-05-08 15:55:00,314.8,315.01,314.79,314.96,56895.0,283.1089,283.2978,283.0999,283.2528,56895.0
2017-05-09 09:30:00,315.14,315.54,315.11,315.37,47194.0,283.4147,283.7744,283.3877,283.6215,47194.0
2017-05-09 09:35:00,315.39,315.48,315.19,315.19,13110.0,283.6395,283.7204,283.4596,283.4596,13110.0
2017-05-09 09:40:00,315.16,315.21,314.85,315.19,15711.0,283.4327,283.4776,283.1539,283.4596,15711.0
2017-05-09 09:45:00,315.24,315.3,315.15,315.22,4850.0,283.5046,283.5586,283.4237,283.4866,4850.0
2017-05-09 09:50:00,315.19,315.2,314.94,314.99,15183.0,283.4596,283.4686,283.2348,283.2798,15183.0
2017-05-09 09:55:00,315.0,315.15,314.93,315.15,21302.0,283.2888,283.4237,283.2258,283.4237,21302.0
2017-05-09 10:00:00,315.24,315.25,314.86,314.94,21248.0,283.5046,283.5136,283.1629,283.2348,21248.0
2017-05-09 10:05:00,314.96,315.24,314.96,315.16,2500.0,283.2528,283.5046,283.2528,283.4327,2500.0
2017-05-09 10:10:00,315.09,315.12,314.92,315.06,22667.0,283.3697,283.3967,283.2168,283.3427,22667.0
2017-05-09 10:15:00,315.11,315.13,314.79,314.98,3758.0,283.3877,283.4057,283.0999,283.2708,3758.0
2017-05-09 10:20:00,315.02,315.02,314.55,314.73,14441.0,283.3068,283.3068,282.8841,283.046,14441.0
2017-05-09 10:25:00,314.75,315.25,314.71,315.11,5859.0,283.0639,283.5136,283.028,283.3877,5859.0
2017-05-09 10:30:00,315.13,315.16,314.94,314.94,2564.0,283.4057,283.4327,283.2348,283.2348,2564.0
2017-05-09 10:35:00,314.92,314.96,314.83,314.94,2100.0,283.2168,283.2528,283.1359,283.2348,2100.0
2017-05-09 10:40:00,314.95,315.0,314.66,314.85,9805.0,283.2438,283.2888,282.983,283.1539,9805.0
2017-05-09 10:45:00,314.83,314.95,314.81,314.89,3280.0,283.1359,283.2438,283.1179,283.1898,3280.0
2017-05-09 10:50:00,314.89,315.02,314.88,315.01,3013.0,283.1898,283.3068,283.1809,283.2978,3013.0
2017-05-09 10:55:00,315.02,315.09,314.93,315.09,7300.0,283.3068,283.3697,283.2258,283.3697,7300.0
2017-05-09 11:00:00,315.08,315.11,314.95,315.08,4385.0,283.3607,283.3877,283.2438,283.3607,4385.0
2017-05-09 11:05:00,315.05,315.1,314.86,314.86,2893.0,283.3337,283.3787,283.1629,283.1629,2893.0
2017-05-09 11:10:00,314.85,314.86,314.55,314.77,5756.0,283.1539,283.1629,282.8841,283.0819,5756.0
2017-05-09 11:15:00,314.76,314.76,314.27,314.36,3334.0,283.0729,283.0729,282.6323,282.7132,3334.0
2017-05-09 11:20:00,314.3,314.35,314.26,314.28,8336.0,282.6592,282.7042,282.6233,282.6413,8336.0
2017-05-09 11:25:00,314.23,314.3,314.18,314.29,4498.0,282.5963,282.6592,282.5513,282.6502,4498.0
2017-05-09 11:30:00,314.34,314.47,314.34,314.46,1908.0,282.6952,282.8121,282.6952,282.8031,1908.0
2017-05-09 11:35:00,314.48,314.7,314.48,314.68,640.0,282.8211,283.019,282.8211,283.001,640.0
2017-05-09 11:40:00,314.66,314.74,314.61,314.65,3792.0,282.983,283.0549,282.938,282.974,3792.0
2017-05-09 11:45:00,314.68,314.95,314.66,314.9,10418.0,283.001,283.2438,282.983,283.1988,10418.0
2017-05-09 11:50:00,314.9,315.3,314.89,315.3,5978.0,283.1988,283.5586,283.1898,283.5586,5978.0
2017-05-09 11:55:00,315.33,315.33,315.23,315.32,4584.0,283.5855,283.5855,283.4956,283.5766,4584.0
2017-05-09 12:00:00,315.33,315.43,315.33,315.41,2360.0,283.5855,283.6755,283.5855,283.6575,2360.0
2017-05-09 12:05:00,315.44,315.44,315.3,315.35,3300.0,283.6845,283.6845,283.5586,283.6035,3300.0
2017-05-09 12:10:00,315.39,315.45,315.29,315.3,3368.0,283.6395,283.6935,283.5496,283.5586,3368.0
2017-05-09 12:15:00,315.28,315.32,315.24,315.24,2771.0,283.5406,283.5766,283.5046,283.5046,2771.0
2017-05-09 12:20:00,315.23,315.23,314.93,314.99,5950.0,283.4956,283.4956,283.2258,283.2798,5950.0
2017-05-09 12:25:00,315.05,315.1,315.02,315.06,6267.0,283.3337,283.3787,283.3068,283.3427,6267.0
2017-05-09 12:30:00,314.98,314.98,314.8,314.84,2853.0,283.2708,283.2708,283.1089,283.1449,2853.0
2017-05-09 12:35:00,314.89,314.9,314.77,314.9,2891.0,283.1898,283.1988,283.0819,283.1988,2891.0
2017-05-09 12:40:00,314.92,314.93,314.77,314.77,805.0,283.2168,283.2258,283.0819,283.0819,805.0
2017-05-09 12:45:00,314.8,314.87,314.8,314.87,300.0,283.1089,283.1719,283.1089,283.1719,300.0
2017-05-09 12:50:00,314.86,314.86,314.76,314.8,3565.0,283.1629,283.1629,283.0729,283.1089,3565.0
2017-05-09 12:55:00,314.73,314.73,314.53,314.64,4850.0,283.046,283.046,282.8661,282.965,4850.0
2017-05-09 13:00:00,314.61,314.76,314.61,314.76,1607.0,282.938,283.0729,282.938,283.0729,1607.0
2017-05-09 13:05:00,314.78,314.82,314.78,314.8,1446.0,283.0909,283.1269,283.0909,283.1089,1446.0
2017-05-09 13:10:00,314.77,314.77,314.65,314.72,3893.0,283.0819,283.0819,282.974,283.037,3893.0
2017-05-09 13:15:00,314.75,314.76,314.71,314.71,1000.0,283.0639,283.0729,283.028,283.028,1000.0
2017-05-09 13:20:00,314.7,314.74,314.66,314.67,3213.0,283.019,283.0549,282.983,282.992,3213.0
2017-05-09 13:25:00,314.57,314.57,314.25,314.3,4145.0,282.9021,282.9021,282.6143,282.6592,4145.0
2017-05-09 13:30:00,314.28,314.46,314.27,314.4,2749.0,282.6413,282.8031,282.6323,282.7492,2749.0
2017-05-09 13:35:00,314.48,314.48,314.48,314.48,300.0,282.8211,282.8211,282.8211,282.8211,300.0
2017-05-09 13:40:00,314.48,314.78,314.45,314.75,3600.0,282.8211,283.0909,282.7941,283.0639,3600.0
2017-05-09 13:45:00,314.8,314.82,314.66,314.69,3383.0,283.1089,283.1269,282.983,283.01,3383.0
2017-05-09 13:50:00,314.7,314.85,314.68,314.76,4393.0,283.019,283.1539,283.001,283.0729,4393.0
2017-05-09 13:55:00,314.72,314.85,314.72,314.83,1940.0,283.037,283.1539,283.037,283.1359,1940.0
2017-05-09 14:00:00,314.85,314.85,314.65,314.66,11926.0,283.1539,283.1539,282.974,282.983,11926.0
2017-05-09 14:05:00,314.65,314.67,314.5,314.61,4315.0,282.974,282.992,282.8391,282.938,4315.0
2017-05-09 14:10:00,314.55,314.66,314.52,314.66,1120.0,282.8841,282.983,282.8571,282.983,1120.0
2017-05-09 14:15:00,314.63,314.73,314.6,314.72,1863.0,282.956,283.046,282.929,283.037,1863.0
2017-05-09 14:20:00,314.73,314.73,314.57,314.58,1247.0,283.046,283.046,282.9021,282.9111,1247.0
2017-05-09 14:25:00,314.56,314.59,314.52,314.53,1850.0,282.8931,282.92,282.8571,282.8661,1850.0
2017-05-09 14:30:00,314.51,314.57,314.51,314.52,5027.0,282.8481,282.9021,282.8481,282.8571,5027.0
2017-05-09 14:35:00,314.44,314.44,314.35,314.4,6874.0,282.7851,282.7851,282.7042,282.7492,6874.0
2017-05-09 14:40:00,314.4,314.51,314.39,314.51,1620.0,282.7492,282.8481,282.7402,282.8481,1620.0
2017-05-09 14:45:00,314.51,314.63,314.51,314.61,11212.0,282.8481,282.956,282.8481,282.938,11212.0
2017-05-09 14:50:00,314.58,314.62,314.55,314.61,3725.0,282.9111,282.947,282.8841,282.938,3725.0
2017-05-09 14:55:00,314.65,314.67,314.62,314.64,5632.0,282.974,282.992,282.947,282.965,5632.0
2017-05-09 15:00:00,314.65,314.78,314.61,314.75,4743.0,282.974,283.0909,282.938,283.0639,4743.0
2017-05-09 15:05:00,314.78,314.92,314.78,314.82,12567.0,283.0909,283.2168,283.0909,283.1269,12567.0
2017-05-09 15:10:00,314.72,314.81,314.72,314.78,3900.0,283.037,283.1179,283.037,283.0909,3900.0
2017-05-09 15:15:00,314.79,314.79,314.56,314.62,3200.0,283.0999,283.0999,282.8931,282.947,3200.0
2017-05-09 15:20:00,314.67,314.67,314.63,314.65,900.0,282.992,282.992,282.956,282.974,900.0
2017-05-09 15:25:00,314.6,314.64,314.54,314.55,6012.0,282.929,282.965,282.8751,282.8841,6012.0
2017-05-09 15:30:00,314.55,314.55,314.1,314.1,31182.0,282.8841,282.8841,282.4794,282.4794,31182.0
2017-05-09 15:35:00,314.08,314.08,313.66,313.79,12418.0,282.4614,282.4614,282.0837,282.2006,12418.0
2017-05-09 15:40:00,313.79,313.79,313.34,313.42,15598.0,282.2006,282.2006,281.7959,281.8678,15598.0
2017-05-09 15:45:00,313.42,313.77,313.42,313.74,46802.0,281.8678,282.1826,281.8678,282.1556,46802.0
2017-05-09 15:50:00,313.81,314.09,313.81,314.09,48574.0,282.2186,282.4704,282.2186,282.4704,48574.0
2017-05-09 15:55:00,314.05,314.31,314.05,314.2,95326.0,282.4344,282.6682,282.4344,282.5693,95326.0
2017-05-10 09:30:00,313.77,314.34,313.57,314.27,50240.0,282.1826,282.6952,282.0027,282.6323,50240.0
2017-05-10 09:35:00,314.29,314.45,314.16,314.41,21269.0,282.6502,282.7941,282.5333,282.7582,21269.0
2017-05-10 09:40:00,314.4,314.69,314.35,314.56,19260.0,282.7492,283.01,282.7042,282.8931,19260.0
2017-05-10 09:45:00,314.65,314.72,314.51,314.57,8520.0,282.974,283.037,282.8481,282.9021,8520.0
2017-05-10 09:50:00,314.51,315.02,314.47,315.01,12233.0,282.8481,283.3068,282.8121,283.2978,12233.0
2017-05-10 09:55:00,315.11,315.26,315.08,315.25,5652.0,283.3877,283.5226,283.3607,283.5136,5652.0
2017-05-10 10:00:00,315.16,315.63,315.12,315.59,8655.0,283.4327,283.8553,283.3967,283.8194,8655.0
2017-05-10 10:05:00,315.59,315.97,315.54,315.84,10840.0,283.8194,284.1611,283.7744,284.0442,10840.0
2017-05-10 10:10:00,315.78,316.01,315.54,315.57,14000.0,283.9902,284.1971,283.7744,283.8014,14000.0
2017-05-10 10:15:00,315.58,315.65,315.3,315.3,6721.0,283.8104,283.8733,283.5586,283.5586,6721.0
2017-05-10 10:20:00,315.29,315.31,315.1,315.14,8060.0,283.5496,283.5676,283.3787,283.4147,8060.0
2017-05-10 10:25:00,315.13,315.13,314.53,314.61,27324.0,283.4057,283.4057,282.8661,282.938,27324.0
2017-05-10 10:30:00,314.61,314.74,314.38,314.47,36945.0,282.938,283.0549,282.7312,282.8121,36945.0
2017-05-10 10:35:00,314.53,314.69,314.52,314.63,14126.0,282.8661,283.01,282.8571,282.956,14126.0
2017-05-10 10:40:00,314.65,314.99,314.52,314.97,12941.0,282.974,283.2798,282.8571,283.2618,12941.0
2017-05-10 10:45:00,315.01,315.11,314.73,314.74,15422.0,283.2978,283.3877,283.046,283.0549,15422.0
2017-05-10 10:50:00,314.72,314.96,314.72,314.92,8800.0,283.037,283.2528,283.037,283.2168,8800.0
2017-05-10 10:55:00,314.89,314.94,314.61,314.94,14150.0,283.1898,283.2348,282.938,283.2348,14150.0
2017-05-10 11:00:00,314.88,315.03,314.87,315.02,14432.0,283.1809,283.3157,283.1719,283.3068,14432.0
2017-05-10 11:05:00,315.09,315.16,315.04,315.15,1800.0,283.3697,283.4327,283.3247,283.4237,1800.0
2017-05-10 11:10:00,315.06,315.27,315.06,315.27,2748.0,283.3427,283.5316,283.3427,283.5316,2748.0
2017-05-10 11:15:00,315.24,315.38,315.2,315.21,4400.0,283.5046,283.6305,283.4686,283.4776,4400.0
2017-05-10 11:20:00,315.1,315.38,315.09,315.37,8599.0,283.3787,283.6305,283.3697,283.6215,8599.0
2017-05-10 11:25:00,315.44,315.49,315.28,315.3,21084.0,283.6845,283.7294,283.5406,283.5586,21084.0
2017-05-10 11:30:00,315.38,315.38,314.95,315.02,7950.0,283.6305,283.6305,283.2438,283.3068,7950.0
2017-05-10 11:35:00,315.07,315.27,315.07,315.22,2115.0,283.3517,283.5316,283.3517,283.4866,2115.0
2017-05-10 11:40:00,315.24,315.35,315.2,315.35,3533.0,283.5046,283.6035,283.4686,283.6035,3533.0
2017-05-10 11:45:00,315.39,315.5,315.28,315.39,3700.0,283.6395,283.7384,283.5406,283.6395,3700.0
2017-05-10 11:50:00,315.37,315.45,315.36,315.45,1000.0,283.6215,283.6935,283.6125,283.6935,1000.0
2017-05-10 11:55:00,315.38,315.58,315.37,315.37,2900.0,283.6305,283.8104,283.6215,283.6215,2900.0
2017-05-10 12:00:00,315.43,315.5,315.36,315.5,2228.0,283.6755,283.7384,283.6125,283.7384,2228.0
2017-05-10 12:05:00,315.54,315.61,315.38,315.44,2700.0,283.7744,283.8374,283.6305,283.6845,2700.0
2017-05-10 12:10:00,315.46,315.59,315.45,315.59,1425.0,283.7025,283.8194,283.6935,283.8194,1425.0
2017-05-10 12:15:00,315.59,315.61,315.54,315.58,1462.0,283.8194,283.8374,283.7744,283.8104,1462.0
2017-05-10 12:20:00,315.61,315.69,315.51,315.52,6180.0,283.8374,283.9093,283.7474,283.7564,6180.0
2017-05-10 12:25:00,315.55,315.66,315.55,315.66,3700.0,283.7834,283.8823,283.7834,283.8823,3700.0
2017-05-10 12:30:00,315.64,315.84,315.61,315.84,8250.0,283.8643,284.0442,283.8374,284.0442,8250.0
2017-05-10 12:35:00,315.77,315.79,315.64,315.67,5274.0,283.9813,283.9992,283.8643,283.8913,5274.0
2017-05-10 12:40:00,315.7,315.72,315.63,315.71,2219.0,283.9183,283.9363,283.8553,283.9273,2219.0
2017-05-10 12:45:00,315.71,315.84,315.66,315.82,2275.0,283.9273,284.0442,283.8823,284.0262,2275.0
2017-05-10 12:50:00,315.77,315.85,315.76,315.8,1900.0,283.9813,284.0532,283.9723,284.0082,1900.0
2017-05-10 12:55:00,315.79,315.79,315.75,315.77,1008.0,283.9992,283.9992,283.9633,283.9813,1008.0
2017-05-10 13:00:00,315.89,316.14,315.89,316.14,9790.0,284.0892,284.314,284.0892,284.314,9790.0
2017-05-10 13:05:00,316.11,316.17,315.97,316.02,7950.0,284.287,284.341,284.1611,284.2061,7950.0
2017-05-10 13:10:00,315.98,316.01,315.84,315.92,7780.0,284.1701,284.1971,284.0442,284.1162,7780.0
2017-05-10 13:15:00,315.9,315.97,315.81,315.97,2250.0,284.0982,284.1611,284.0172,284.1611,2250.0
2017-05-10 13:20:00,316.02,316.02,315.91,315.93,1752.0,284.2061,284.2061,284.1072,284.1251,1752.0
2017-05-10 13:25:00,316.01,316.09,316.01,316.08,4700.0,284.1971,284.269,284.1971,284.26,4700.0
2017-05-10 13:30:00,316.06,316.06,315.96,315.97,800.0,284.2421,284.2421,284.1521,284.1611,800.0
2017-05-10 13:35:00,315.97,315.98,315.9,315.94,3984.0,284.1611,284.1701,284.0982,284.1341,3984.0
2017-05-10 13:40:00,316.0,316.04,315.97,315.97,2751.0,284.1881,284.2241,284.1611,284.1611,2751.0
2017-05-10 13:45:00,315.94,316.11,315.94,316.09,1800.0,284.1341,284.287,284.1341,284.269,1800.0
2017-05-10 13:50:00,316.12,316.13,316.04,316.07,3285.0,284.296,284.305,284.2241,284.2511,3285.0
2017-05-10 13:55:00,316.08,316.17,315.95,315.95,5100.0,284.26,284.341,284.1431,284.1431,5100.0
2017-05-10 14:00:00,315.95,316.04,315.91,315.91,3611.0,284.1431,284.2241,284.1072,284.1072,3611.0
2017-05-10 14:05:00,315.84,316.05,315.84,316.05,1500.0,284.0442,284.2331,284.0442,284.2331,1500.0
2017-05-10 14:10:00,316.09,316.23,316.07,316.23,1720.0,284.269,284.3949,284.2511,284.3949,1720.0
2017-05-10 14:15:00,316.22,316.29,316.22,316.28,4215.0,284.386,284.4489,284.386,284.4399,4215.0
2017-05-10 14:20:00,316.34,316.34,316.09,316.09,3515.0,284.4939,284.4939,284.269,284.269,3515.0
2017-05-10 14:25:00,316.13,316.19,315.95,315.98,5294.0,284.305,284.359,284.1431,284.1701,5294.0
2017-05-10 14:30:00,315.96,316.29,315.96,316.29,4817.0,284.1521,284.4489,284.1521,284.4489,4817.0
2017-05-10 14:35:00,316.33,316.37,316.27,316.36,2561.0,284.4849,284.5209,284.4309,284.5119,2561.0
2017-05-10 14:40:00,316.4,316.4,316.34,316.34,1550.0,284.5478,284.5478,284.4939,284.4939,1550.0
2017-05-10 14:45:00,316.42,316.42,316.28,316.34,8172.0,284.5658,284.5658,284.4399,284.4939,8172.0
2017-05-10 14:50:00,316.31,316.36,316.3,316.3,1355.0,284.4669,284.5119,284.4579,284.4579,1355.0
2017-05-10 14:55:00,316.26,316.3,316.24,316.26,5026.0,284.4219,284.4579,284.4039,284.4219,5026.0
2017-05-10 15:00:00,316.26,316.36,316.26,316.34,3410.0,284.4219,284.5119,284.4219,284.4939,3410.0
2017-05-10 15:05:00,316.35,316.36,316.34,316.36,3192.0,284.5029,284.5119,284.4939,284.5119,3192.0
2017-05-10 15:10:00,316.45,316.48,316.36,316.36,1486.0,284.5928,284.6198,284.5119,284.5119,1486.0
2017-05-10 15:15:00,316.37,316.38,316.11,316.15,5715.0,284.5209,284.5298,284.287,284.323,5715.0
2017-05-10 15:20:00,316.09,316.12,315.97,316.1,7300.0,284.269,284.296,284.1611,284.278,7300.0
2017-05-10 15:25:00,316.07,316.07,315.97,315.98,10500.0,284.2511,284.2511,284.1611,284.1701,10500.0
2017-05-10 15:30:00,315.97,316.06,315.92,315.97,5200.0,284.1611,284.2421,284.1162,284.1611,5200.0
2017-05-10 15:35:00,315.96,316.05,315.83,316.0,11983.0,284.1521,284.2331,284.0352,284.1881,11983.0
2017-05-10 15:40:00,315.99,316.13,315.98,316.1,11117.0,284.1791,284.305,284.1701,284.278,11117.0
2017-05-10 15:45:00,316.12,316.25,316.12,316.21,20460.0,284.296,284.4129,284.296,284.377,20460.0
2017-05-10 15:50:00,316.22,316.25,316.1,316.24,14215.0,284.386,284.4129,284.278,284.4039,14215.0
2017-05-10 15:55:00,316.25,316.36,316.13,316.14,232084.0,284.4129,284.5119,284.305,284.314,232084.0
2017-05-11 09:30:00,315.16,315.4,315.08,315.24,38863.0,283.4327,283.6485,283.3607,283.5046,38863.0
2017-05-11 09:35:00,315.28,315.34,314.22,314.3,58900.0,283.5406,283.5945,282.5873,282.6592,58900.0
2017-05-11 09:40:00,314.28,314.36,313.9,313.98,49173.0,282.6413,282.7132,282.2995,282.3715,49173.0
2017-05-11 09:45:00,314.0,314.01,313.56,313.65,34918.0,282.3894,282.3984,281.9937,282.0747,34918.0
2017-05-11 09:50:00,313.65,313.68,313.14,313.23,23673.0,282.0747,282.1017,281.616,281.697,23673.0
2017-05-11 09:55:00,313.17,313.24,312.66,312.95,35503.0,281.643,281.706,281.1843,281.4451,35503.0
2017-05-11 10:00:00,312.89,312.89,312.43,312.61,24262.0,281.3912,281.3912,280.9775,281.1394,24262.0
2017-05-11 10:05:00,312.62,312.9,312.5,312.87,20818.0,281.1484,281.4002,281.0404,281.3732,20818.0
2017-05-11 10:10:00,312.89,312.94,312.71,312.76,11576.0,281.3912,281.4362,281.2293,281.2743,11576.0
2017-05-11 10:15:00,312.81,312.97,312.51,312.53,32165.0,281.3192,281.4631,281.0494,281.0674,32165.0
2017-05-11 10:20:00,312.51,312.51,311.91,312.03,35482.0,281.0494,281.0494,280.5098,280.6178,35482.0
2017-05-11 10:25:00,312.04,312.37,311.95,312.31,8659.0,280.6268,280.9235,280.5458,280.8696,8659.0
2017-05-11 10:30:00,312.3,312.43,311.84,312.34,12300.0,280.8606,280.9775,280.4469,280.8966,12300.0
2017-05-11 10:35:00,312.33,312.45,312.17,312.31,22734.0,280.8876,280.9955,280.7437,280.8696,22734.0
2017-05-11 10:40:00,312.36,312.9,312.35,312.85,15434.0,280.9145,281.4002,280.9055,281.3552,15434.0
2017-05-11 10:45:00,312.82,312.95,312.73,312.73,9400.0,281.3282,281.4451,281.2473,281.2473,9400.0
2017-05-11 10:50:00,312.78,312.78,312.54,312.62,11451.0,281.2923,281.2923,281.0764,281.1484,11451.0
2017-05-11 10:55:00,312.69,313.15,312.57,313.14,11649.0,281.2113,281.625,281.1034,281.616,11649.0
2017-05-11 11:00:00,313.29,313.87,313.26,313.77,16552.0,281.7509,282.2725,281.7239,282.1826,16552.0
2017-05-11 11:05:00,313.84,314.07,313.7,314.07,19762.0,282.2455,282.4524,282.1196,282.4524,19762.0
2017-05-11 11:10:00,314.11,314.22,314.1,314.2,19625.0,282.4884,282.5873,282.4794,282.5693,19625.0
2017-05-11 11:15:00,314.2,314.35,314.15,314.16,33552.0,282.5693,282.7042,282.5243,282.5333,33552.0
2017-05-11 11:20:00,314.17,314.4,314.14,314.21,9790.0,282.5423,282.7492,282.5153,282.5783,9790.0
2017-05-11 11:25:00,314.24,314.5,314.23,314.44,13379.0,282.6053,282.8391,282.5963,282.7851,13379.0
2017-05-11 11:30:00,314.48,314.54,314.3,314.37,13337.0,282.8211,282.8751,282.6592,282.7222,13337.0
2017-05-11 11:35:00,314.37,314.46,314.03,314.05,8890.0,282.7222,282.8031,282.4164,282.4344,8890.0
2017-05-11 11:40:00,314.0,314.14,313.97,314.04,8400.0,282.3894,282.5153,282.3625,282.4254,8400.0
2017-05-11 11:45:00,314.02,314.03,313.91,314.0,3400.0,282.4074,282.4164,282.3085,282.3894,3400.0
2017-05-11 11:50:00,313.98,314.08,313.88,314.06,7690.0,282.3715,282.4614,282.2815,282.4434,7690.0
2017-05-11 11:55:00,314.04,314.2,314.04,314.17,1830.0,282.4254,282.5693,282.4254,282.5423,1830.0
2017-05-11 12:00:00,314.23,314.26,314.06,314.06,3200.0,282.5963,282.6233,282.4434,282.4434,3200.0
2017-05-11 12:05:00,314.07,314.28,314.07,314.08,2440.0,282.4524,282.6413,282.4524,282.4614,2440.0
2017-05-11 12:10:00,314.14,314.14,313.97,314.14,3918.0,282.5153,282.5153,282.3625,282.5153,3918.0
2017-05-11 12:15:00,314.22,314.5,314.22,314.49,6945.0,282.5873,282.8391,282.5873,282.8301,6945.0
2017-05-11 12:20:00,314.43,314.44,314.33,314.34,2982.0,282.7762,282.7851,282.6862,282.6952,2982.0
2017-05-11 12:25:00,314.32,314.32,314.24,314.3,2900.0,282.6772,282.6772,282.6053,282.6592,2900.0
2017-05-11 12:30:00,314.3,314.43,314.29,314.39,1289.0,282.6592,282.7762,282.6502,282.7402,1289.0
2017-05-11 12:35:00,314.42,314.44,314.31,314.31,6421.0,282.7672,282.7851,282.6682,282.6682,6421.0
2017-05-11 12:40:00,314.25,314.38,314.25,314.38,1300.0,282.6143,282.7312,282.6143,282.7312,1300.0
2017-05-11 12:45:00,314.38,314.4,314.29,314.3,3172.0,282.7312,282.7492,282.6502,282.6592,3172.0
2017-05-11 12:50:00,314.18,314.18,313.99,314.06,4800.0,282.5513,282.5513,282.3804,282.4434,4800.0
2017-05-11 12:55:00,314.13,314.17,314.1,314.1,1755.0,282.5064,282.5423,282.4794,282.4794,1755.0
2017-05-11 13:00:00,314.05,314.18,314.03,314.16,1200.0,282.4344,282.5513,282.4164,282.5333,1200.0
2017-05-11 13:05:00,314.21,314.21,314.17,314.18,1190.0,282.5783,282.5783,282.5423,282.5513,1190.0
2017-05-11 13:10:00,314.18,314.24,314.17,314.22,913.0,282.5513,282.6053,282.5423,282.5873,913.0
2017-05-11 13:15:00,314.38,314.38,314.3,314.3,500.0,282.7312,282.7312,282.6592,282.6592,500.0
2017-05-11 13:20:00,314.39,314.39,314.16,314.19,14180.0,282.7402,282.7402,282.5333,282.5603,14180.0
2017-05-11 13:25:00,314.12,314.13,314.0,314.0,3293.0,282.4974,282.5064,282.3894,282.3894,3293.0
2017-05-11 13:30:00,314.05,314.11,314.01,314.07,6111.0,282.4344,282.4884,282.3984,282.4524,6111.0
2017-05-11 13:35:00,314.06,314.07,314.03,314.04,1050.0,282.4434,282.4524,282.4164,282.4254,1050.0
2017-05-11 13:40:00,314.08,314.26,314.08,314.23,4921.0,282.4614,282.6233,282.4614,282.5963,4921.0
2017-05-11 13:45:00,314.21,314.32,314.15,314.32,3710.0,282.5783,282.6772,282.5243,282.6772,3710.0
2017-05-11 13:50:00,314.3,314.4,314.26,314.4,1808.0,282.6592,282.7492,282.6233,282.7492,1808.0
2017-05-11 13:55:00,314.42,314.5,314.42,314.5,1500.0,282.7672,282.8391,282.7672,282.8391,1500.0
2017-05-11 14:00:00,314.58,314.61,314.56,314.58,5233.0,282.9111,282.938,282.8931,282.9111,5233.0
2017-05-11 14:05:00,314.58,314.61,314.33,314.37,14471.0,282.9111,282.938,282.6862,282.7222,14471.0
2017-05-11 14:10:00,314.35,314.38,314.19,314.35,6761.0,282.7042,282.7312,282.5603,282.7042,6761.0
2017-05-11 14:15:00,314.32,314.65,314.29,314.62,10696.0,282.6772,282.974,282.6502,282.947,10696.0
2017-05-11 14:20:00,314.67,314.79,314.61,314.72,8700.0,282.992,283.0999,282.938,283.037,8700.0
2017-05-11 14:25:00,314.75,314.78,314.64,314.64,3218.0,283.0639,283.0909,282.965,282.965,3218.0
2017-05-11 14:30:00,314.66,314.68,314.52,314.57,2270.0,282.983,283.001,282.8571,282.9021,2270.0
2017-05-11 14:35:00,314.61,314.62,314.47,314.59,1100.0,282.938,282.947,282.8121,282.92,1100.0
2017-05-11 14:40:00,314.6,314.72,314.55,314.63,4103.0,282.929,283.037,282.8841,282.956,4103.0
2017-05-11 14:45:00,314.56,314.62,314.52,314.6,1155.0,282.8931,282.947,282.8571,282.929,1155.0
2017-05-11 14:50:00,314.57,314.6,314.38,314.48,4331.0,282.9021,282.929,282.7312,282.8211,4331.0
2017-05-11 14:55:00,314.4,314.47,314.34,314.42,2308.0,282.7492,282.8121,282.6952,282.7672,2308.0
2017-05-11 15:00:00,314.45,314.51,314.42,314.42,1200.0,282.7941,282.8481,282.7672,282.7672,1200.0
2017-05-11 15:05:00,314.43,314.53,314.43,314.5,3032.0,282.7762,282.8661,282.7762,282.8391,3032.0
2017-05-11 15:10:00,314.49,314.54,314.47,314.54,500.0,282.8301,282.8751,282.8121,282.8751,500.0
2017-05-11 15:15:00,314.6,314.63,314.45,314.45,2353.0,282.929,282.956,282.7941,282.7941,2353.0
2017-05-11 15:20:00,314.48,314.5,314.26,314.34,2871.0,282.8211,282.8391,282.6233,282.6952,2871.0
2017-05-11 15:25:00,314.35,314.35,314.19,314.27,1624.0,282.7042,282.7042,282.5603,282.6323,1624.0
2017-05-11 15:30:00,314.2,314.33,314.2,314.3,1359.0,282.5693,282.6862,282.5693,282.6592,1359.0
2017-05-11 15:35:00,314.31,314.48,314.31,314.47,3817.0,282.6682,282.8211,282.6682,282.8121,3817.0
2017-05-11 15:40:00,314.48,314.5,314.37,314.5,4603.0,282.8211,282.8391,282.7222,282.8391,4603.0
2017-05-11 15:45:00,314.5,314.59,314.46,314.53,3066.0,282.8391,282.92,282.8031,282.8661,3066.0
2017-05-11 15:50:00,314.52,314.54,314.25,314.29,9707.0,282.8571,282.8751,282.6143,282.6502,9707.0
2017-05-11 15:55:00,314.29,314.35,314.05,314.31,59147.0,282.6502,282.7042,282.4344,282.6682,59147.0
2017-05-12 09:30:00,313.33,313.67,312.97,313.15,34923.0,281.7869,282.0927,281.4631,281.625,34923.0
2017-05-12 09:35:00,313.1,313.1,312.59,312.68,14484.0,281.58,281.58,281.1214,281.2023,14484.0
2017-05-12 09:40:00,312.72,312.87,312.67,312.77,11900.0,281.2383,281.3732,281.1933,281.2833,11900.0
2017-05-12 09:45:00,312.81,313.32,312.79,313.27,11700.0,281.3192,281.7779,281.3013,281.7329,11700.0
2017-05-12 09:50:00,313.28,313.44,313.02,313.39,4115.0,281.7419,281.8858,281.5081,281.8408,4115.0
2017-05-12 09:55:00,313.36,313.36,313.06,313.17,8305.0,281.8139,281.8139,281.5441,281.643,8305.0
2017-05-12 10:00:00,313.2,313.32,312.9,313.02,6800.0,281.67,281.7779,281.4002,281.5081,6800.0
2017-05-12 10:05:00,313.0,313.09,312.79,312.86,1926.0,281.4901,281.5711,281.3013,281.3642,1926.0
2017-05-12 10:10:00,313.05,313.05,312.68,312.8,2452.0,281.5351,281.5351,281.2023,281.3102,2452.0
2017-05-12 10:15:00,312.76,312.85,312.64,312.68,2000.0,281.2743,281.3552,281.1664,281.2023,2000.0
2017-05-12 10:20:00,312.69,312.98,312.56,312.74,7389.0,281.2113,281.4721,281.0944,281.2563,7389.0
2017-05-12 10:25:00,312.69,312.69,312.21,312.37,8127.0,281.2113,281.2113,280.7796,280.9235,8127.0
2017-05-12 10:30:00,312.32,312.44,312.2,312.44,3165.0,280.8786,280.9865,280.7706,280.9865,3165.0
2017-05-12 10:35:00,312.42,312.7,312.35,312.6,16400.0,280.9685,281.2203,280.9055,281.1304,16400.0
2017-05-12 10:40:00,312.55,312.57,312.31,312.31,5510.0,281.0854,281.1034,280.8696,280.8696,5510.0
2017-05-12 10:45:00,312.31,312.35,312.16,312.35,3900.0,280.8696,280.9055,280.7347,280.9055,3900.0
2017-05-12 10:50:00,312.34,312.37,312.13,312.18,9620.0,280.8966,280.9235,280.7077,280.7527,9620.0
2017-05-12 10:55:00,312.14,312.43,312.14,312.43,14384.0,280.7167,280.9775,280.7167,280.9775,14384.0
2017-05-12 11:00:00,312.39,312.45,312.27,312.44,4077.0,280.9415,280.9955,280.8336,280.9865,4077.0
2017-05-12 11:05:00,312.49,312.89,312.48,312.89,11201.0,281.0315,281.3912,281.0225,281.3912,11201.0
2017-05-12 11:10:00,312.99,312.99,312.81,312.81,3630.0,281.4811,281.4811,281.3192,281.3192,3630.0
2017-05-12 11:15:00,312.76,312.78,312.63,312.76,1251.0,281.2743,281.2923,281.1574,281.2743,1251.0
2017-05-12 11:20:00,312.69,312.83,312.68,312.68,1163.0,281.2113,281.3372,281.2023,281.2023,1163.0
2017-05-12 11:25:00,312.64,312.69,312.62,312.64,2581.0,281.1664,281.2113,281.1484,281.1664,2581.0
2017-05-12 11:30:00,312.68,313.08,312.68,312.94,2056.0,281.2023,281.5621,281.2023,281.4362,2056.0
2017-05-12 11:35:00,312.99,313.09,312.99,313.05,2690.0,281.4811,281.5711,281.4811,281.5351,2690.0
2017-05-12 11:40:00,313.01,313.01,312.85,312.85,3607.0,281.4991,281.4991,281.3552,281.3552,3607.0
2017-05-12 11:45:00,312.95,312.98,312.89,312.89,1342.0,281.4451,281.4721,281.3912,281.3912,1342.0
2017-05-12 11:50:00,312.89,313.04,312.89,313.04,2008.0,281.3912,281.5261,281.3912,281.5261,2008.0
2017-05-12 11:55:00,312.92,312.96,312.88,312.89,1800.0,281.4182,281.4541,281.3822,281.3912,1800.0
2017-05-12 12:00:00,312.9,312.9,312.72,312.72,2100.0,281.4002,281.4002,281.2383,281.2383,2100.0
2017-05-12 12:05:00,312.81,312.85,312.77,312.77,1808.0,281.3192,281.3552,281.2833,281.2833,1808.0
2017-05-12 12:10:00,312.81,312.89,312.71,312.89,9529.0,281.3192,281.3912,281.2293,281.3912,9529.0
2017-05-12 12:15:00,312.96,312.96,312.85,312.93,1945.0,281.4541,281.4541,281.3552,281.4272,1945.0
2017-05-12 12:20:00,312.95,312.97,312.87,312.88,7050.0,281.4451,281.4631,281.3732,281.3822,7050.0
2017-05-12 12:25:00,312.98,313.07,312.97,312.97,2700.0,281.4721,281.5531,281.4631,281.4631,2700.0
2017-05-12 12:30:00,312.92,313.04,312.9,313.02,2100.0,281.4182,281.5261,281.4002,281.5081,2100.0
2017-05-12 12:35:00,313.0,313.07,312.99,313.05,6646.0,281.4901,281.5531,281.4811,281.5351,6646.0
2017-05-12 12:40:00,313.09,313.24,313.08,313.19,3184.0,281.5711,281.706,281.5621,281.661,3184.0
2017-05-12 12:45:00,313.21,313.23,313.08,313.08,4550.0,281.679,281.697,281.5621,281.5621,4550.0
2017-05-12 12:50:00,312.97,312.97,312.89,312.89,4385.0,281.4631,281.4631,281.3912,281.3912,4385.0
2017-05-12 12:55:00,312.78,312.9,312.78,312.89,7607.0,281.2923,281.4002,281.2923,281.3912,7607.0
2017-05-12 13:00:00,312.91,312.93,312.82,312.82,2725.0,281.4092,281.4272,281.3282,281.3282,2725.0
2017-05-12 13:05:00,312.81,312.83,312.73,312.81,3500.0,281.3192,281.3372,281.2473,281.3192,3500.0
2017-05-12 13:10:00,312.89,312.89,312.84,312.86,1994.0,281.3912,281.3912,281.3462,281.3642,1994.0
2017-05-12 13:15:00,312.87,312.95,312.87,312.89,5131.0,281.3732,281.4451,281.3732,281.3912,5131.0
2017-05-12 13:20:00,312.9,312.93,312.89,312.89,350.0,281.4002,281.4272,281.3912,281.3912,350.0
2017-05-12 13:25:00,312.87,312.97,312.86,312.9,750.0,281.3732,281.4631,281.3642,281.4002,750.0
2017-05-12 13:30:00,312.95,312.98,312.92,312.96,1300.0,281.4451,281.4721,281.4182,281.4541,1300.0
2017-05-12 13:35:00,312.98,313.01,312.9,312.93,1821.0,281.4721,281.4991,281.4002,281.4272,1821.0
2017-05-12 13:40:00,312.9,312.92,312.89,312.9,830.0,281.4002,281.4182,281.3912,281.4002,830.0
2017-05-12 13:45:00,312.96,312.96,312.88,312.88,1200.0,281.4541,281.4541,281.3822,281.3822,1200.0
2017-05-12 13:50:00,312.89,312.94,312.89,312.93,916.0,281.3912,281.4362,281.3912,281.4272,916.0
2017-05-12 13:55:00,312.9,312.91,312.86,312.91,2900.0,281.4002,281.4092,281.3642,281.4092,2900.0
2017-05-12 14:00:00,312.97,312.97,312.88,312.88,847.0,281.4631,281.4631,281.3822,281.3822,847.0
2017-05-12 14:05:00,312.86,312.86,312.79,312.79,1500.0,281.3642,281.3642,281.3013,281.3013,1500.0
2017-05-12 14:10:00,312.74,312.82,312.72,312.82,820.0,281.2563,281.3282,281.2383,281.3282,820.0
2017-05-12 14:15:00,312.84,312.84,312.67,312.69,6622.0,281.3462,281.3462,281.1933,281.2113,6622.0
2017-05-12 14:20:00,312.7,312.74,312.62,312.64,2480.0,281.2203,281.2563,281.1484,281.1664,2480.0
2017-05-12 14:25:00,312.68,312.69,312.61,312.66,6604.0,281.2023,281.2113,281.1394,281.1843,6604.0
2017-05-12 14:30:00,312.61,312.73,312.61,312.73,3247.0,281.1394,281.2473,281.1394,281.2473,3247.0
2017-05-12 14:35:00,312.74,312.77,312.71,312.71,700.0,281.2563,281.2833,281.2293,281.2293,700.0
2017-05-12 14:40:00,312.75,312.87,312.75,312.85,1983.0,281.2653,281.3732,281.2653,281.3552,1983.0
2017-05-12 14:45:00,312.86,312.92,312.81,312.81,4200.0,281.3642,281.4182,281.3192,281.3192,4200.0
2017-05-12 14:50:00,312.76,312.98,312.76,312.98,1302.0,281.2743,281.4721,281.2743,281.4721,1302.0
2017-05-12 14:55:00,312.98,312.98,312.89,312.89,1300.0,281.4721,281.4721,281.3912,281.3912,1300.0
2017-05-12 15:00:00,312.82,312.85,312.82,312.85,1177.0,281.3282,281.3552,281.3282,281.3552,1177.0
2017-05-12 15:05:00,312.82,312.82,312.78,312.8,1000.0,281.3282,281.3282,281.2923,281.3102,1000.0
2017-05-12 15:10:00,312.78,312.78,312.55,312.6,12020.0,281.2923,281.2923,281.0854,281.1304,12020.0
2017-05-12 15:15:00,312.63,312.72,312.6,312.6,3774.0,281.1574,281.2383,281.1304,281.1304,3774.0
2017-05-12 15:20:00,312.58,312.69,312.53,312.55,1296.0,281.1124,281.2113,281.0674,281.0854,1296.0
2017-05-12 15:25:00,312.58,312.58,312.44,312.44,6121.0,281.1124,281.1124,280.9865,280.9865,6121.0
2017-05-12 15:30:00,312.44,312.47,312.29,312.44,7336.0,280.9865,281.0135,280.8516,280.9865,7336.0
2017-05-12 15:35:00,312.41,312.65,312.41,312.65,6951.0,280.9595,281.1753,280.9595,281.1753,6951.0
2017-05-12 15:40:00,312.67,312.87,312.66,312.72,19399.0,281.1933,281.3732,281.1843,281.2383,19399.0
2017-05-12 15:45:00,312.73,312.73,312.55,312.71,13582.0,281.2473,281.2473,281.0854,281.2293,13582.0
2017-05-12 15:50:00,312.69,312.73,312.57,312.62,12591.0,281.2113,281.2473,281.1034,281.1484,12591.0
2017-05-12 15:55:00,312.63,312.89,312.63,312.89,46245.0,281.1574,281.3912,281.1574,281.3912,46245.0
2017-05-15 09:30:00,313.7,314.52,313.69,314.52,30344.0,282.1196,282.8571,282.1106,282.8571,30344.0
2017-05-15 09:35:00,314.53,314.73,314.53,314.66,17772.0,282.8661,283.046,282.8661,282.983,17772.0
2017-05-15 09:40:00,314.67,314.8,314.66,314.66,10130.0,282.992,283.1089,282.983,282.983,10130.0
2017-05-15 09:45:00,314.69,315.25,314.66,315.25,24880.0,283.01,283.5136,282.983,283.5136,24880.0
2017-05-15 09:50:00,315.29,315.63,315.29,315.63,22742.0,283.5496,283.8553,283.5496,283.8553,22742.0
2017-05-15 09:55:00,315.63,315.66,315.6,315.62,30258.0,283.8553,283.8823,283.8284,283.8464,30258.0
2017-05-15 10:00:00,315.65,315.78,315.59,315.62,27828.0,283.8733,283.9902,283.8194,283.8464,27828.0
2017-05-15 10:05:00,315.61,315.86,315.6,315.86,17195.0,283.8374,284.0622,283.8284,284.0622,17195.0
2017-05-15 10:10:00,315.92,315.92,315.59,315.91,4020.0,284.1162,284.1162,283.8194,284.1072,4020.0
2017-05-15 10:15:00,315.95,316.1,315.95,316.04,21456.0,284.1431,284.278,284.1431,284.2241,21456.0
2017-05-15 10:20:00,316.06,316.09,315.74,315.83,11917.0,284.2421,284.269,283.9543,284.0352,11917.0
2017-05-15 10:25:00,315.79,315.79,315.54,315.56,3700.0,283.9992,283.9992,283.7744,283.7924,3700.0
2017-05-15 10:30:00,315.56,315.67,315.45,315.64,4727.0,283.7924,283.8913,283.6935,283.8643,4727.0
2017-05-15 10:35:00,315.65,315.7,315.46,315.53,24165.0,283.8733,283.9183,283.7025,283.7654,24165.0
2017-05-15 10:40:00,315.61,315.61,315.44,315.56,4993.0,283.8374,283.8374,283.6845,283.7924,4993.0
2017-05-15 10:45:00,315.62,315.62,315.42,315.49,4600.0,283.8464,283.8464,283.6665,283.7294,4600.0
2017-05-15 10:50:00,315.48,315.91,315.48,315.69,8219.0,283.7204,284.1072,283.7204,283.9093,8219.0
2017-05-15 10:55:00,315.69,315.8,315.62,315.78,2700.0,283.9093,284.0082,283.8464,283.9902,2700.0
2017-05-15 11:00:00,315.91,316.04,315.91,315.99,2275.0,284.1072,284.2241,284.1072,284.1791,2275.0
2017-05-15 11:05:00,316.03,316.13,315.97,316.01,5642.0,284.2151,284.305,284.1611,284.1971,5642.0
2017-05-15 11:10:00,316.06,316.07,315.73,315.78,8600.0,284.2421,284.2511,283.9453,283.9902,8600.0
2017-05-15 11:15:00,315.76,315.83,315.73,315.78,2900.0,283.9723,284.0352,283.9453,283.9902,2900.0
2017-05-15 11:20:00,315.71,315.86,315.65,315.65,4615.0,283.9273,284.0622,283.8733,283.8733,4615.0
2017-05-15 11:25:00,315.69,315.89,315.68,315.87,10500.0,283.9093,284.0892,283.9003,284.0712,10500.0
2017-05-15 11:30:00,315.78,315.86,315.73,315.73,1753.0,283.9902,284.0622,283.9453,283.9453,1753.0
2017-05-15 11:35:00,315.76,315.79,315.65,315.77,8066.0,283.9723,283.9992,283.8733,283.9813,8066.0
2017-05-15 11:40:00,315.74,315.74,315.53,315.55,7278.0,283.9543,283.9543,283.7654,283.7834,7278.0
2017-05-15 11:45:00,315.56,315.62,315.52,315.62,4356.0,283.7924,283.8464,283.7564,283.8464,4356.0
2017-05-15 11:50:00,315.61,315.68,315.52,315.55,3494.0,283.8374,283.9003,283.7564,283.7834,3494.0
2017-05-15 11:55:00,315.62,315.73,315.62,315.73,1365.0,283.8464,283.9453,283.8464,283.9453,1365.0
2017-05-15 12:00:00,315.73,315.79,315.71,315.71,700.0,283.9453,283.9992,283.9273,283.9273,700.0
2017-05-15 12:05:00,315.63,315.7,315.61,315.7,5132.0,283.8553,283.9183,283.8374,283.9183,5132.0
2017-05-15 12:10:00,315.66,315.66,315.28,315.28,8349.0,283.8823,283.8823,283.5406,283.5406,8349.0
2017-05-15 12:15:00,315.3,315.33,315.22,315.23,10550.0,283.5586,283.5855,283.4866,283.4956,10550.0
2017-05-15 12:20:00,315.23,315.34,315.23,315.31,4220.0,283.4956,283.5945,283.4956,283.5676,4220.0
2017-05-15 12:25:00,315.4,315.4,315.2,315.22,4031.0,283.6485,283.6485,283.4686,283.4866,4031.0
2017-05-15 12:30:00,315.28,315.28,315.21,315.25,1959.0,283.5406,283.5406,283.4776,283.5136,1959.0
2017-05-15 12:35:00,315.24,315.43,315.24,315.42,5165.0,283.5046,283.6755,283.5046,283.6665,5165.0
2017-05-15 12:40:00,315.43,315.47,315.4,315.4,1871.0,283.6755,283.7115,283.6485,283.6485,1871.0
2017-05-15 12:45:00,315.36,315.48,315.35,315.48,3100.0,283.6125,283.7204,283.6035,283.7204,3100.0
2017-05-15 12:50:00,315.54,315.54,315.35,315.36,1700.0,283.7744,283.7744,283.6035,283.6125,1700.0
2017-05-15 12:55:00,315.29,315.33,315.27,315.27,13638.0,283.5496,283.5855,283.5316,283.5316,13638.0
2017-05-15 13:00:00,315.26,315.27,315.09,315.11,2690.0,283.5226,283.5316,283.3697,283.3877,2690.0
2017-05-15 13:05:00,315.16,315.2,315.14,315.18,4911.0,283.4327,283.4686,283.4147,283.4506,4911.0
2017-05-15 13:10:00,315.25,315.44,315.25,315.43,2279.0,283.5136,283.6845,283.5136,283.6755,2279.0
2017-05-15 13:15:00,315.48,315.52,315.37,315.4,2286.0,283.7204,283.7564,283.6215,283.6485,2286.0
2017-05-15 13:20:00,315.45,315.46,315.45,315.46,300.0,283.6935,283.7025,283.6935,283.7025,300.0
2017-05-15 13:25:00,315.42,315.49,315.36,315.49,1500.0,283.6665,283.7294,283.6125,283.7294,1500.0
2017-05-15 13:30:00,315.45,315.65,315.45,315.56,10300.0,283.6935,283.8733,283.6935,283.7924,10300.0
2017-05-15 13:35:00,315.6,315.65,315.51,315.51,3464.0,283.8284,283.8733,283.7474,283.7474,3464.0
2017-05-15 13:40:00,315.47,315.47,315.47,315.47,100.0,283.7115,283.7115,283.7115,283.7115,100.0
2017-05-15 13:45:00,315.48,315.56,315.47,315.56,266.0,283.7204,283.7924,283.7115,283.7924,266.0
2017-05-15 13:50:00,315.5,315.52,315.44,315.47,2016.0,283.7384,283.7564,283.6845,283.7115,2016.0
2017-05-15 13:55:00,315.5,315.5,315.37,315.38,3127.0,283.7384,283.7384,283.6215,283.6305,3127.0
2017-05-15 14:00:00,315.37,315.41,315.33,315.33,3899.0,283.6215,283.6575,283.5855,283.5855,3899.0
2017-05-15 14:05:00,315.22,315.26,315.2,315.22,1610.0,283.4866,283.5226,283.4686,283.4866,1610.0
2017-05-15 14:10:00,315.23,315.23,315.11,315.11,6800.0,283.4956,283.4956,283.3877,283.3877,6800.0
2017-05-15 14:15:00,315.11,315.17,315.07,315.16,7252.0,283.3877,283.4417,283.3517,283.4327,7252.0
2017-05-15 14:20:00,315.13,315.15,315.04,315.04,1733.0,283.4057,283.4237,283.3247,283.3247,1733.0
2017-05-15 14:25:00,315.0,315.0,314.36,314.41,20369.0,283.2888,283.2888,282.7132,282.7582,20369.0
2017-05-15 14:30:00,314.42,314.52,314.39,314.43,4650.0,282.7672,282.8571,282.7402,282.7762,4650.0
2017-05-15 14:35:00,314.43,314.44,314.39,314.4,3225.0,282.7762,282.7851,282.7402,282.7492,3225.0
2017-05-15 14:40:00,314.49,314.54,314.47,314.51,5248.0,282.8301,282.8751,282.8121,282.8481,5248.0
2017-05-15 14:45:00,314.52,314.62,314.52,314.59,3500.0,282.8571,282.947,282.8571,282.92,3500.0
2017-05-15 14:50:00,314.54,314.54,314.47,314.53,6785.0,282.8751,282.8751,282.8121,282.8661,6785.0
2017-05-15 14:55:00,314.51,314.51,314.29,314.38,10911.0,282.8481,282.8481,282.6502,282.7312,10911.0
2017-05-15 15:00:00,314.4,314.55,314.39,314.5,2782.0,282.7492,282.8841,282.7402,282.8391,2782.0
2017-05-15 15:05:00,314.51,314.63,314.47,314.58,1560.0,282.8481,282.956,282.8121,282.9111,1560.0
2017-05-15 15:10:00,314.58,314.58,314.43,314.5,3610.0,282.9111,282.9111,282.7762,282.8391,3610.0
2017-05-15 15:15:00,314.48,314.5,314.36,314.36,2756.0,282.8211,282.8391,282.7132,282.7132,2756.0
2017-05-15 15:20:00,314.42,314.54,314.38,314.53,2484.0,282.7672,282.8751,282.7312,282.8661,2484.0
2017-05-15 15:25:00,314.53,314.66,314.52,314.66,900.0,282.8661,282.983,282.8571,282.983,900.0
2017-05-15 15:30:00,314.56,314.84,314.55,314.79,8626.0,282.8931,283.1449,282.8841,283.0999,8626.0
2017-05-15 15:35:00,314.81,314.86,314.57,314.65,9740.0,283.1179,283.1629,282.9021,282.974,9740.0
2017-05-15 15:40:00,314.64,314.66,314.58,314.58,3570.0,282.965,282.983,282.9111,282.9111,3570.0
2017-05-15 15:45:00,314.58,315.1,314.58,315.07,13710.0,282.9111,283.3787,282.9111,283.3517,13710.0
2017-05-15 15:50:00,315.1,315.24,315.01,315.01,19214.0,283.3787,283.5046,283.2978,283.2978,19214.0
2017-05-15 15:55:00,315.04,315.05,314.85,314.92,59810.0,283.3247,283.3337,283.1539,283.2168,59810.0
2017-05-16 09:30:00,315.38,315.48,314.87,315.36,33670.0,283.6305,283.7204,283.1719,283.6125,33670.0
2017-05-16 09:35:00,315.31,315.31,314.66,314.68,21740.0,283.5676,283.5676,282.983,283.001,21740.0
2017-05-16 09:40:00,314.71,314.78,314.37,314.44,17820.0,283.028,283.0909,282.7222,282.7851,17820.0
2017-05-16 09:45:00,314.44,314.48,314.27,314.44,12988.0,282.7851,282.8211,282.6323,282.7851,12988.0
2017-05-16 09:50:00,314.42,314.61,314.32,314.61,8110.0,282.7672,282.938,282.6772,282.938,8110.0
2017-05-16 09:55:00,314.65,314.66,314.35,314.38,10433.0,282.974,282.983,282.7042,282.7312,10433.0
2017-05-16 10:00:00,314.45,314.48,314.26,314.41,4894.0,282.7941,282.8211,282.6233,282.7582,4894.0
2017-05-16 10:05:00,314.4,314.67,314.34,314.6,4865.0,282.7492,282.992,282.6952,282.929,4865.0
2017-05-16 10:10:00,314.6,314.74,314.6,314.62,2200.0,282.929,283.0549,282.929,282.947,2200.0
2017-05-16 10:15:00,314.57,314.78,314.57,314.78,2420.0,282.9021,283.0909,282.9021,283.0909,2420.0
2017-05-16 10:20:00,314.82,314.82,314.02,314.02,8041.0,283.1269,283.1269,282.4074,282.4074,8041.0
2017-05-16 10:25:00,314.08,314.1,313.52,313.64,92058.0,282.4614,282.4794,281.9578,282.0657,92058.0
2017-05-16 10:30:00,313.64,313.78,313.3,313.44,84928.0,282.0657,282.1916,281.7599,281.8858,84928.0
2017-05-16 10:35:00,313.36,313.38,313.09,313.23,20264.0,281.8139,281.8319,281.5711,281.697,20264.0
2017-05-16 10:40:00,313.21,313.24,312.78,312.94,21961.0,281.679,281.706,281.2923,281.4362,21961.0
2017-05-16 10:45:00,312.91,313.08,312.88,313.06,13355.0,281.4092,281.5621,281.3822,281.5441,13355.0
2017-05-16 10:50:00,313.01,313.31,312.99,313.28,7329.0,281.4991,281.7689,281.4811,281.7419,7329.0
2017-05-16 10:55:00,313.33,313.41,313.18,313.31,6366.0,281.7869,281.8588,281.652,281.7689,6366.0
2017-05-16 11:00:00,313.28,313.56,313.04,313.5,23522.0,281.7419,281.9937,281.5261,281.9398,23522.0
2017-05-16 11:05:00,313.49,313.69,313.49,313.64,8069.0,281.9308,282.1106,281.9308,282.0657,8069.0
2017-05-16 11:10:00,313.63,313.77,313.62,313.63,15632.0,282.0567,282.1826,282.0477,282.0567,15632.0
2017-05-16 11:15:00,313.6,313.64,313.46,313.47,8321.0,282.0297,282.0657,281.9038,281.9128,8321.0
2017-05-16 11:20:00,313.46,314.09,313.46,314.09,324305.0,281.9038,282.4704,281.9038,282.4704,324305.0
2017-05-16 11:25:00,314.08,314.1,313.97,313.97,7229.0,282.4614,282.4794,282.3625,282.3625,7229.0
2017-05-16 11:30:00,313.92,313.98,313.69,313.76,8200.0,282.3175,282.3715,282.1106,282.1736,8200.0
2017-05-16 11:35:00,313.8,313.91,313.72,313.91,13678.0,282.2096,282.3085,282.1376,282.3085,13678.0
2017-05-16 11:40:00,313.81,313.93,313.8,313.82,4752.0,282.2186,282.3265,282.2096,282.2276,4752.0
2017-05-16 11:45:00,313.86,314.03,313.8,314.02,8545.0,282.2635,282.4164,282.2096,282.4074,8545.0
2017-05-16 11:50:00,314.03,314.36,314.03,314.36,6410.0,282.4164,282.7132,282.4164,282.7132,6410.0
2017-05-16 11:55:00,314.36,314.37,314.2,314.22,10391.0,282.7132,282.7222,282.5693,282.5873,10391.0
2017-05-16 12:00:00,314.18,314.23,314.0,314.05,32549.0,282.5513,282.5963,282.3894,282.4344,32549.0
2017-05-16 12:05:00,314.07,314.11,314.04,314.06,7892.0,282.4524,282.4884,282.4254,282.4434,7892.0
2017-05-16 12:10:00,314.08,314.17,313.97,313.99,7050.0,282.4614,282.5423,282.3625,282.3804,7050.0
2017-05-16 12:15:00,313.99,314.21,313.98,314.2,6509.0,282.3804,282.5783,282.3715,282.5693,6509.0
2017-05-16 12:20:00,314.23,314.26,314.22,314.24,2852.0,282.5963,282.6233,282.5873,282.6053,2852.0
2017-05-16 12:25:00,314.24,314.29,314.19,314.29,3100.0,282.6053,282.6502,282.5603,282.6502,3100.0
2017-05-16 12:30:00,314.28,314.28,314.05,314.13,10718.0,282.6413,282.6413,282.4344,282.5064,10718.0
2017-05-16 12:35:00,314.1,314.18,314.07,314.18,3709.0,282.4794,282.5513,282.4524,282.5513,3709.0
2017-05-16 12:40:00,314.18,314.19,313.99,314.05,14401.0,282.5513,282.5603,282.3804,282.4344,14401.0
2017-05-16 12:45:00,314.13,314.21,314.03,314.21,17978.0,282.5064,282.5783,282.4164,282.5783,17978.0
2017-05-16 12:50:00,314.24,314.35,314.24,314.34,27712.0,282.6053,282.7042,282.6053,282.6952,27712.0
2017-05-16 12:55:00,314.35,314.41,314.23,314.23,4501.0,282.7042,282.7582,282.5963,282.5963,4501.0
2017-05-16 13:00:00,314.26,314.28,314.11,314.13,2977.0,282.6233,282.6413,282.4884,282.5064,2977.0
2017-05-16 13:05:00,314.15,314.24,314.13,314.24,1657.0,282.5243,282.6053,282.5064,282.6053,1657.0
2017-05-16 13:10:00,314.25,314.3,314.19,314.26,1501.0,282.6143,282.6592,282.5603,282.6233,1501.0
2017-05-16 13:15:00,314.29,314.31,314.06,314.07,4221.0,282.6502,282.6682,282.4434,282.4524,4221.0
2017-05-16 13:20:00,314.08,314.16,314.04,314.05,3197.0,282.4614,282.5333,282.4254,282.4344,3197.0
2017-05-16 13:25:00,314.07,314.07,313.98,313.99,925.0,282.4524,282.4524,282.3715,282.3804,925.0
2017-05-16 13:30:00,313.93,314.07,313.93,314.06,5832.0,282.3265,282.4524,282.3265,282.4434,5832.0
2017-05-16 13:35:00,314.15,314.15,314.06,314.06,300.0,282.5243,282.5243,282.4434,282.4434,300.0
2017-05-16 13:40:00,314.02,314.13,314.0,314.09,1075.0,282.4074,282.5064,282.3894,282.4704,1075.0
2017-05-16 13:45:00,314.22,314.23,314.18,314.23,792.0,282.5873,282.5963,282.5513,282.5963,792.0
2017-05-16 13:50:00,314.18,314.21,314.13,314.21,1908.0,282.5513,282.5783,282.5064,282.5783,1908.0
2017-05-16 13:55:00,314.18,314.18,313.95,313.96,5153.0,282.5513,282.5513,282.3445,282.3535,5153.0
2017-05-16 14:00:00,313.98,314.15,313.98,314.15,4602.0,282.3715,282.5243,282.3715,282.5243,4602.0
2017-05-16 14:05:00,314.18,314.19,314.15,314.17,1520.0,282.5513,282.5603,282.5243,282.5423,1520.0
2017-05-16 14:10:00,314.18,314.22,314.15,314.22,1614.0,282.5513,282.5873,282.5243,282.5873,1614.0
2017-05-16 14:15:00,314.2,314.23,314.15,314.21,2903.0,282.5693,282.5963,282.5243,282.5783,2903.0
2017-05-16 14:20:00,314.17,314.21,314.07,314.07,1614.0,282.5423,282.5783,282.4524,282.4524,1614.0
2017-05-16 14:25:00,314.07,314.1,313.93,314.1,20480.0,282.4524,282.4794,282.3265,282.4794,20480.0
2017-05-16 14:30:00,314.15,314.31,314.12,314.31,3905.0,282.5243,282.6682,282.4974,282.6682,3905.0
2017-05-16 14:35:00,314.26,314.26,314.19,314.24,1755.0,282.6233,282.6233,282.5603,282.6053,1755.0
2017-05-16 14:40:00,314.28,314.31,314.17,314.17,1587.0,282.6413,282.6682,282.5423,282.5423,1587.0
2017-05-16 14:45:00,314.19,314.37,314.19,314.37,1538.0,282.5603,282.7222,282.5603,282.7222,1538.0
2017-05-16 14:50:00,314.38,314.4,314.22,314.31,6720.0,282.7312,282.7492,282.5873,282.6682,6720.0
2017-05-16 14:55:00,314.3,314.3,314.24,314.26,5619.0,282.6592,282.6592,282.6053,282.6233,5619.0
2017-05-16 15:00:00,314.29,314.4,314.24,314.31,1136.0,282.6502,282.7492,282.6053,282.6682,1136.0
2017-05-16 15:05:00,314.46,314.53,314.45,314.48,2492.0,282.8031,282.8661,282.7941,282.8211,2492.0
2017-05-16 15:10:00,314.39,314.46,314.35,314.41,2093.0,282.7402,282.8031,282.7042,282.7582,2093.0
2017-05-16 15:15:00,314.45,314.45,314.38,314.41,1175.0,282.7941,282.7941,282.7312,282.7582,1175.0
2017-05-16 15:20:00,314.38,314.54,314.38,314.42,8353.0,282.7312,282.8751,282.7312,282.7672,8353.0
2017-05-16 15:25:00,314.46,314.58,314.44,314.56,2974.0,282.8031,282.9111,282.7851,282.8931,2974.0
2017-05-16 15:30:00,314.58,314.69,314.57,314.63,3795.0,282.9111,283.01,282.9021,282.956,3795.0
2017-05-16 15:35:00,314.65,314.75,314.65,314.75,3887.0,282.974,283.0639,282.974,283.0639,3887.0
2017-05-16 15:40:00,314.73,314.8,314.72,314.73,2391.0,283.046,283.1089,283.037,283.046,2391.0
2017-05-16 15:45:00,314.72,314.74,314.59,314.59,3879.0,283.037,283.0549,282.92,282.92,3879.0
2017-05-16 15:50:00,314.59,314.71,314.59,314.7,5255.0,282.92,283.028,282.92,283.019,5255.0
2017-05-16 15:55:00,314.71,314.72,314.53,314.54,49624.0,283.028,283.037,282.8661,282.8751,49624.0
2017-05-17 09:30:00,310.62,311.78,310.57,311.78,97218.0,279.3497,280.3929,279.3047,280.3929,97218.0
2017-05-17 09:35:00,311.75,312.05,311.32,311.65,51734.0,280.3659,280.6357,279.9792,280.276,51734.0
2017-05-17 09:40:00,311.6,311.79,311.2,311.33,28975.0,280.2311,280.4019,279.8713,279.9882,28975.0
2017-05-17 09:45:00,311.36,311.37,310.92,311.08,21834.0,280.0152,280.0242,279.6195,279.7634,21834.0
2017-05-17 09:50:00,311.01,311.06,310.63,310.7,33934.0,279.7004,279.7454,279.3587,279.4217,33934.0
2017-05-17 09:55:00,310.66,310.67,310.19,310.19,31700.0,279.3857,279.3947,278.963,278.963,31700.0
2017-05-17 10:00:00,310.19,310.3,310.07,310.3,37445.0,278.963,279.0619,278.8551,279.0619,37445.0
2017-05-17 10:05:00,310.23,310.55,309.84,310.55,34780.0,278.999,279.2868,278.6482,279.2868,34780.0
2017-05-17 10:10:00,310.59,310.63,310.11,310.14,18208.0,279.3227,279.3587,278.891,278.918,18208.0
2017-05-17 10:15:00,310.15,310.68,310.15,310.51,19320.0,278.927,279.4037,278.927,279.2508,19320.0
2017-05-17 10:20:00,310.55,310.55,310.25,310.29,11118.0,279.2868,279.2868,279.017,279.0529,11118.0
2017-05-17 10:25:00,310.29,310.29,309.88,310.11,14360.0,279.0529,279.0529,278.6842,278.891,14360.0
2017-05-17 10:30:00,310.06,310.43,310.06,310.23,31145.0,278.8461,279.1788,278.8461,278.999,31145.0
2017-05-17 10:35:00,310.22,310.24,309.74,310.01,24440.0,278.99,279.008,278.5583,278.8011,24440.0
2017-05-17 10:40:00,309.98,310.2,309.87,310.17,15788.0,278.7741,278.972,278.6752,278.945,15788.0
2017-05-17 10:45:00,310.21,310.26,309.89,309.89,13668.0,278.981,279.0259,278.6932,278.6932,13668.0
2017-05-17 10:50:00,309.93,310.06,309.58,309.71,14079.0,278.7292,278.8461,278.4144,278.5313,14079.0
2017-05-17 10:55:00,309.7,309.71,309.27,309.41,32070.0,278.5223,278.5313,278.1356,278.2615,32070.0
2017-05-17 11:00:00,309.41,309.47,309.08,309.08,50200.0,278.2615,278.3155,277.9647,277.9647,50200.0
2017-05-17 11:05:00,309.12,309.39,309.12,309.21,18350.0,278.0007,278.2435,278.0007,278.0817,18350.0
2017-05-17 11:10:00,309.17,309.59,309.13,309.54,14042.0,278.0457,278.4234,278.0097,278.3784,14042.0
2017-05-17 11:15:00,309.65,309.83,309.46,309.76,22222.0,278.4774,278.6392,278.3065,278.5763,22222.0
2017-05-17 11:20:00,309.7,309.79,309.52,309.55,10770.0,278.5223,278.6033,278.3604,278.3874,10770.0
2017-05-17 11:25:00,309.47,309.56,309.37,309.4,4800.0,278.3155,278.3964,278.2255,278.2525,4800.0
2017-05-17 11:30:00,309.45,309.46,308.99,309.1,17182.0,278.2975,278.3065,277.8838,277.9827,17182.0
2017-05-17 11:35:00,309.07,309.36,309.06,309.35,10011.0,277.9557,278.2166,277.9468,278.2076,10011.0
2017-05-17 11:40:00,309.38,309.58,309.36,309.56,7990.0,278.2345,278.4144,278.2166,278.3964,7990.0
2017-05-17 11:45:00,309.53,309.64,309.46,309.55,6030.0,278.3694,278.4684,278.3065,278.3874,6030.0
2017-05-17 11:50:00,309.54,309.67,309.41,309.41,8954.0,278.3784,278.4953,278.2615,278.2615,8954.0
2017-05-17 11:55:00,309.39,309.76,309.35,309.75,4500.0,278.2435,278.5763,278.2076,278.5673,4500.0
2017-05-17 12:00:00,309.68,309.68,309.52,309.53,3400.0,278.5043,278.5043,278.3604,278.3694,3400.0
2017-05-17 12:05:00,309.5,309.63,309.47,309.6,6050.0,278.3425,278.4594,278.3155,278.4324,6050.0
2017-05-17 12:10:00,309.59,309.6,309.44,309.49,3500.0,278.4234,278.4324,278.2885,278.3335,3500.0
2017-05-17 12:15:00,309.52,309.56,309.37,309.39,3600.0,278.3604,278.3964,278.2255,278.2435,3600.0
2017-05-17 12:20:00,309.36,309.36,309.21,309.24,15200.0,278.2166,278.2166,278.0817,278.1086,15200.0
2017-05-17 12:25:00,309.26,309.26,309.05,309.05,27566.0,278.1266,278.1266,277.9378,277.9378,27566.0
2017-05-17 12:30:00,309.02,309.13,308.98,309.13,12221.0,277.9108,278.0097,277.8748,278.0097,12221.0
2017-05-17 12:35:00,309.18,309.43,309.17,309.42,9445.0,278.0547,278.2795,278.0457,278.2705,9445.0
2017-05-17 12:40:00,309.44,309.47,309.29,309.38,12323.0,278.2885,278.3155,278.1536,278.2345,12323.0
2017-05-17 12:45:00,309.39,309.65,309.35,309.49,26312.0,278.2435,278.4774,278.2076,278.3335,26312.0
2017-05-17 12:50:00,309.46,309.53,309.35,309.51,8843.0,278.3065,278.3694,278.2076,278.3515,8843.0
2017-05-17 12:55:00,309.56,309.68,309.52,309.64,3650.0,278.3964,278.5043,278.3604,278.4684,3650.0
2017-05-17 13:00:00,309.62,309.66,309.47,309.55,6849.0,278.4504,278.4864,278.3155,278.3874,6849.0
2017-05-17 13:05:00,309.53,309.58,309.41,309.56,4131.0,278.3694,278.4144,278.2615,278.3964,4131.0
2017-05-17 13:10:00,309.57,309.61,309.35,309.51,5100.0,278.4054,278.4414,278.2076,278.3515,5100.0
2017-05-17 13:15:00,309.48,309.54,309.39,309.4,4800.0,278.3245,278.3784,278.2435,278.2525,4800.0
2017-05-17 13:20:00,309.38,309.48,309.29,309.45,8947.0,278.2345,278.3245,278.1536,278.2975,8947.0
2017-05-17 13:25:00,309.35,309.58,309.25,309.52,15658.0,278.2076,278.4144,278.1176,278.3604,15658.0
2017-05-17 13:30:00,309.48,309.67,309.39,309.67,3747.0,278.3245,278.4953,278.2435,278.4953,3747.0
2017-05-17 13:35:00,309.67,309.67,309.39,309.47,4802.0,278.4953,278.4953,278.2435,278.3155,4802.0
2017-05-17 13:40:00,309.52,309.52,309.31,309.33,9833.0,278.3604,278.3604,278.1716,278.1896,9833.0
2017-05-17 13:45:00,309.32,309.49,309.18,309.47,6632.0,278.1806,278.3335,278.0547,278.3155,6632.0
2017-05-17 13:50:00,309.44,309.45,309.27,309.37,37049.0,278.2885,278.2975,278.1356,278.2255,37049.0
2017-05-17 13:55:00,309.35,309.36,309.12,309.26,4474.0,278.2076,278.2166,278.0007,278.1266,4474.0
2017-05-17 14:00:00,309.22,309.48,309.22,309.44,15057.0,278.0906,278.3245,278.0906,278.2885,15057.0
2017-05-17 14:05:00,309.45,309.49,309.23,309.43,10536.0,278.2975,278.3335,278.0996,278.2795,10536.0
2017-05-17 14:10:00,309.32,309.34,309.09,309.14,9447.0,278.1806,278.1986,277.9737,278.0187,9447.0
2017-05-17 14:15:00,309.09,309.13,308.74,308.94,33639.0,277.9737,278.0097,277.659,277.8388,33639.0
2017-05-17 14:20:00,308.97,308.99,308.5,308.62,21181.0,277.8658,277.8838,277.4431,277.551,21181.0
2017-05-17 14:25:00,308.6,308.81,308.36,308.39,49199.0,277.5331,277.7219,277.3172,277.3442,49199.0
2017-05-17 14:30:00,308.47,308.76,308.47,308.68,23074.0,277.4161,277.677,277.4161,277.605,23074.0
2017-05-17 14:35:00,308.63,308.73,308.48,308.48,5528.0,277.56,277.65,277.4251,277.4251,5528.0
2017-05-17 14:40:00,308.63,308.63,308.29,308.29,5787.0,277.56,277.56,277.2543,277.2543,5787.0
2017-05-17 14:45:00,308.3,308.31,307.96,308.08,21364.0,277.2633,277.2723,276.9575,277.0654,21364.0
2017-05-17 14:50:00,308.02,308.54,308.02,308.51,10984.0,277.0115,277.4791,277.0115,277.4521,10984.0
2017-05-17 14:55:00,308.5,308.72,308.49,308.65,11654.0,277.4431,277.641,277.4341,277.578,11654.0
2017-05-17 15:00:00,308.67,308.67,308.5,308.66,7905.0,277.596,277.596,277.4431,277.587,7905.0
2017-05-17 15:05:00,308.7,308.79,308.65,308.65,5661.0,277.623,277.7039,277.578,277.578,5661.0
2017-05-17 15:10:00,308.68,308.77,308.35,308.76,10240.0,277.605,277.6859,277.3082,277.677,10240.0
2017-05-17 15:15:00,308.73,309.22,308.73,309.16,5515.0,277.65,278.0906,277.65,278.0367,5515.0
2017-05-17 15:20:00,309.22,309.52,309.16,309.17,19871.0,278.0906,278.3604,278.0367,278.0457,19871.0
2017-05-17 15:25:00,309.14,309.26,308.95,308.96,17314.0,278.0187,278.1266,277.8478,277.8568,17314.0
2017-05-17 15:30:00,309.01,309.3,308.98,309.15,30651.0,277.9018,278.1626,277.8748,278.0277,30651.0
2017-05-17 15:35:00,309.13,309.37,309.12,309.25,37801.0,278.0097,278.2255,278.0007,278.1176,37801.0
2017-05-17 15:40:00,309.26,309.35,308.67,308.75,38240.0,278.1266,278.2076,277.596,277.668,38240.0
2017-05-17 15:45:00,308.74,308.78,308.33,308.45,40901.0,277.659,277.6949,277.2902,277.3982,40901.0
2017-05-17 15:50:00,308.47,308.47,308.12,308.12,58115.0,277.4161,277.4161,277.1014,277.1014,58115.0
2017-05-17 15:55:00,308.16,308.35,308.07,308.18,167597.0,277.1374,277.3082,277.0564,277.1553,167597.0
2017-05-18 09:30:00,307.45,307.64,306.67,307.29,92729.0,276.4988,276.6697,275.7974,276.3549,92729.0
2017-05-18 09:35:00,307.21,307.48,306.84,307.27,129992.0,276.283,276.5258,275.9502,276.337,129992.0
2017-05-18 09:40:00,307.27,307.29,306.67,306.82,55963.0,276.337,276.3549,275.7974,275.9323,55963.0
2017-05-18 09:45:00,306.84,307.41,306.57,306.6,46981.0,275.9502,276.4629,275.7074,275.7344,46981.0
2017-05-18 09:50:00,306.59,306.75,306.23,306.63,41379.0,275.7254,275.8693,275.4017,275.7614,41379.0
2017-05-18 09:55:00,306.6,306.8,306.33,306.52,15567.0,275.7344,275.9143,275.4916,275.6625,15567.0
2017-05-18 10:00:00,306.61,307.63,306.61,307.62,47964.0,275.7434,276.6607,275.7434,276.6517,47964.0
2017-05-18 10:05:00,307.61,307.77,307.38,307.65,31575.0,276.6427,276.7866,276.4359,276.6787,31575.0
2017-05-18 10:10:00,307.63,307.91,307.63,307.72,28439.0,276.6607,276.9125,276.6607,276.7417,28439.0
2017-05-18 10:15:00,307.71,307.71,307.47,307.61,17625.0,276.7327,276.7327,276.5168,276.6427,17625.0
2017-05-18 10:20:00,307.74,307.74,307.09,307.09,17957.0,276.7596,276.7596,276.1751,276.1751,17957.0
2017-05-18 10:25:00,307.12,308.09,307.12,308.03,24708.0,276.2021,277.0744,276.2021,277.0204,24708.0
2017-05-18 10:30:00,308.09,308.32,307.99,308.29,13151.0,277.0744,277.2812,276.9845,277.2543,13151.0
2017-05-18 10:35:00,308.32,308.51,308.21,308.21,11798.0,277.2812,277.4521,277.1823,277.1823,11798.0
2017-05-18 10:40:00,308.19,308.25,307.93,308.06,18937.0,277.1643,277.2183,276.9305,277.0474,18937.0
2017-05-18 10:45:00,308.0,308.14,307.98,308.06,7542.0,276.9935,277.1194,276.9755,277.0474,7542.0
2017-05-18 10:50:00,308.06,308.11,307.82,308.07,17877.0,277.0474,277.0924,276.8316,277.0564,17877.0
2017-05-18 10:55:00,308.26,308.38,308.12,308.35,11862.0,277.2273,277.3352,277.1014,277.3082,11862.0
2017-05-18 11:00:00,308.36,308.64,308.3,308.61,10895.0,277.3172,277.569,277.2633,277.5421,10895.0
2017-05-18 11:05:00,308.62,308.7,308.48,308.7,12301.0,277.551,277.623,277.4251,277.623,12301.0
2017-05-18 11:10:00,308.66,308.72,308.42,308.43,12406.0,277.587,277.641,277.3712,277.3802,12406.0
2017-05-18 11:15:00,308.44,308.63,308.44,308.57,10466.0,277.3892,277.56,277.3892,277.5061,10466.0
2017-05-18 11:20:00,308.56,308.84,308.52,308.8,9364.0,277.4971,277.7489,277.4611,277.7129,9364.0
2017-05-18 11:25:00,308.78,308.85,308.66,308.69,16075.0,277.6949,277.7579,277.587,277.614,16075.0
2017-05-18 11:30:00,308.72,308.93,308.66,308.89,7200.0,277.641,277.8298,277.587,277.7939,7200.0
2017-05-18 11:35:00,308.92,308.92,308.37,308.43,21390.0,277.8208,277.8208,277.3262,277.3802,21390.0
2017-05-18 11:40:00,308.49,308.49,307.91,307.91,20861.0,277.4341,277.4341,276.9125,276.9125,20861.0
2017-05-18 11:45:00,307.95,308.39,307.95,308.34,8793.0,276.9485,277.3442,276.9485,277.2992,8793.0
2017-05-18 11:50:00,308.37,308.49,308.23,308.23,13534.0,277.3262,277.4341,277.2003,277.2003,13534.0
2017-05-18 11:55:00,308.2,308.26,307.98,308.01,17383.0,277.1733,277.2273,276.9755,277.0025,17383.0
2017-05-18 12:00:00,308.09,308.25,307.77,307.84,20824.0,277.0744,277.2183,276.7866,276.8496,20824.0
2017-05-18 12:05:00,307.79,308.11,307.7,307.75,12900.0,276.8046,277.0924,276.7237,276.7686,12900.0
2017-05-18 12:10:00,307.81,308.01,307.8,307.94,30515.0,276.8226,277.0025,276.8136,276.9395,30515.0
2017-05-18 12:15:00,307.92,308.02,307.81,307.81,15217.0,276.9215,277.0115,276.8226,276.8226,15217.0
2017-05-18 12:20:00,307.91,308.21,307.85,308.14,23469.0,276.9125,277.1823,276.8586,277.1194,23469.0
2017-05-18 12:25:00,308.15,308.46,308.11,308.31,19501.0,277.1284,277.4072,277.0924,277.2723,19501.0
2017-05-18 12:30:00,308.26,308.57,308.24,308.26,7550.0,277.2273,277.5061,277.2093,277.2273,7550.0
2017-05-18 12:35:00,308.24,308.24,308.09,308.09,3900.0,277.2093,277.2093,277.0744,277.0744,3900.0
2017-05-18 12:40:00,308.08,308.13,307.96,307.99,10070.0,277.0654,277.1104,276.9575,276.9845,10070.0
2017-05-18 12:45:00,307.99,307.99,307.81,307.97,18000.0,276.9845,276.9845,276.8226,276.9665,18000.0
2017-05-18 12:50:00,308.01,308.01,307.76,307.84,9587.0,277.0025,277.0025,276.7776,276.8496,9587.0
2017-05-18 12:55:00,307.88,308.15,307.88,308.15,4786.0,276.8855,277.1284,276.8855,277.1284,4786.0
2017-05-18 13:00:00,308.19,308.25,308.02,308.04,8709.0,277.1643,277.2183,277.0115,277.0294,8709.0
2017-05-18 13:05:00,308.04,308.04,307.87,307.87,10038.0,277.0294,277.0294,276.8766,276.8766,10038.0
2017-05-18 13:10:00,307.88,307.97,307.85,307.88,5369.0,276.8855,276.9665,276.8586,276.8855,5369.0
2017-05-18 13:15:00,307.91,308.16,307.88,308.03,9684.0,276.9125,277.1374,276.8855,277.0204,9684.0
2017-05-18 13:20:00,308.04,308.1,308.0,308.01,5720.0,277.0294,277.0834,276.9935,277.0025,5720.0
2017-05-18 13:25:00,308.07,308.12,307.85,307.89,8335.0,277.0564,277.1014,276.8586,276.8945,8335.0
2017-05-18 13:30:00,307.89,308.0,307.75,307.95,16822.0,276.8945,276.9935,276.7686,276.9485,16822.0
2017-05-18 13:35:00,307.95,308.09,307.83,308.06,18200.0,276.9485,277.0744,276.8406,277.0474,18200.0
2017-05-18 13:40:00,308.07,308.22,308.07,308.22,7700.0,277.0564,277.1913,277.0564,277.1913,7700.0
2017-05-18 13:45:00,308.22,308.25,307.96,307.96,4744.0,277.1913,277.2183,276.9575,276.9575,4744.0
2017-05-18 13:50:00,307.98,308.34,307.95,308.34,6815.0,276.9755,277.2992,276.9485,277.2992,6815.0
2017-05-18 13:55:00,308.4,308.66,308.39,308.42,13819.0,277.3532,277.587,277.3442,277.3712,13819.0
2017-05-18 14:00:00,308.49,309.1,308.43,308.93,20300.0,277.4341,277.9827,277.3802,277.8298,20300.0
2017-05-18 14:05:00,308.96,309.01,308.78,308.99,16230.0,277.8568,277.9018,277.6949,277.8838,16230.0
2017-05-18 14:10:00,309.05,309.13,308.74,308.79,7457.0,277.9378,278.0097,277.659,277.7039,7457.0
2017-05-18 14:15:00,308.87,308.9,308.68,308.81,6532.0,277.7759,277.8029,277.605,277.7219,6532.0
2017-05-18 14:20:00,308.81,309.12,308.76,308.94,6232.0,277.7219,278.0007,277.677,277.8388,6232.0
2017-05-18 14:25:00,308.96,309.12,308.85,308.99,8103.0,277.8568,278.0007,277.7579,277.8838,8103.0
2017-05-18 14:30:00,309.08,309.52,309.08,309.38,5140.0,277.9647,278.3604,277.9647,278.2345,5140.0
2017-05-18 14:35:00,309.35,309.45,309.27,309.27,3761.0,278.2076,278.2975,278.1356,278.1356,3761.0
2017-05-18 14:40:00,309.27,309.27,309.13,309.13,4100.0,278.1356,278.1356,278.0097,278.0097,4100.0
2017-05-18 14:45:00,309.15,309.15,308.93,309.02,2860.0,278.0277,278.0277,277.8298,277.9108,2860.0
2017-05-18 14:50:00,309.1,309.11,308.74,308.75,12422.0,277.9827,277.9917,277.659,277.668,12422.0
2017-05-18 14:55:00,308.73,308.91,308.72,308.79,6772.0,277.65,277.8119,277.641,277.7039,6772.0
2017-05-18 15:00:00,308.8,308.92,308.77,308.89,7230.0,277.7129,277.8208,277.6859,277.7939,7230.0
2017-05-18 15:05:00,308.95,308.98,308.64,308.94,9031.0,277.8478,277.8748,277.569,277.8388,9031.0
2017-05-18 15:10:00,308.93,309.07,308.86,308.89,17709.0,277.8298,277.9557,277.7669,277.7939,17709.0
2017-05-18 15:15:00,308.84,308.9,308.64,308.72,8897.0,277.7489,277.8029,277.569,277.641,8897.0
2017-05-18 15:20:00,308.68,308.94,308.52,308.88,6973.0,277.605,277.8388,277.4611,277.7849,6973.0
2017-05-18 15:25:00,308.89,308.94,308.67,308.8,16188.0,277.7939,277.8388,277.596,277.7129,16188.0
2017-05-18 15:30:00,308.85,308.9,308.59,308.64,35620.0,277.7579,277.8029,277.5241,277.569,35620.0
2017-05-18 15:35:00,308.63,308.93,308.59,308.92,13746.0,277.56,277.8298,277.5241,277.8208,13746.0
2017-05-18 15:40:00,308.91,308.96,308.57,308.66,24569.0,277.8119,277.8568,277.5061,277.587,24569.0
2017-05-18 15:45:00,308.68,309.23,308.68,309.23,17500.0,277.605,278.0996,277.605,278.0996,17500.0
2017-05-18 15:50:00,309.25,309.36,309.15,309.18,32776.0,278.1176,278.2166,278.0277,278.0547,32776.0
2017-05-18 15:55:00,309.16,309.19,308.29,308.43,172686.0,278.0367,278.0637,277.2543,277.3802,172686.0
2017-05-19 09:30:00,309.08,309.32,309.02,309.03,34508.0,277.9647,278.1806,277.9108,277.9198,34508.0
2017-05-19 09:35:00,309.0,309.54,308.87,309.54,31455.0,277.8928,278.3784,277.7759,278.3784,31455.0
2017-05-19 09:40:00,309.56,309.86,309.52,309.86,41091.0,278.3964,278.6662,278.3604,278.6662,41091.0
2017-05-19 09:45:00,309.89,310.36,309.88,310.28,22491.0,278.6932,279.1159,278.6842,279.0439,22491.0
2017-05-19 09:50:00,310.26,310.54,310.26,310.45,37397.0,279.0259,279.2778,279.0259,279.1968,37397.0
2017-05-19 09:55:00,310.48,310.48,310.27,310.33,10870.0,279.2238,279.2238,279.0349,279.0889,10870.0
2017-05-19 10:00:00,310.32,310.49,310.24,310.38,11800.0,279.0799,279.2328,279.008,279.1339,11800.0
2017-05-19 10:05:00,310.38,310.39,310.1,310.33,17933.0,279.1339,279.1429,278.8821,279.0889,17933.0
2017-05-19 10:10:00,310.36,310.93,310.36,310.91,16956.0,279.1159,279.6285,279.1159,279.6105,16956.0
2017-05-19 10:15:00,310.94,311.19,310.93,311.04,20860.0,279.6375,279.8623,279.6285,279.7274,20860.0
2017-05-19 10:20:00,311.04,311.07,310.72,310.85,28240.0,279.7274,279.7544,279.4396,279.5566,28240.0
2017-05-19 10:25:00,310.87,311.57,310.87,311.56,18903.0,279.5745,280.2041,279.5745,280.1951,18903.0
2017-05-19 10:30:00,311.58,311.65,311.29,311.29,14356.0,280.2131,280.276,279.9523,279.9523,14356.0
2017-05-19 10:35:00,311.29,311.54,311.24,311.54,15825.0,279.9523,280.1771,279.9073,280.1771,15825.0
2017-05-19 10:40:00,311.55,311.58,311.25,311.29,11150.0,280.1861,280.2131,279.9163,279.9523,11150.0
2017-05-19 10:45:00,311.29,311.55,311.29,311.33,19034.0,279.9523,280.1861,279.9523,279.9882,19034.0
2017-05-19 10:50:00,311.41,311.68,311.29,311.61,6100.0,280.0602,280.303,279.9523,280.24,6100.0
2017-05-19 10:55:00,311.61,311.62,311.49,311.49,8100.0,280.24,280.249,280.1321,280.1321,8100.0
2017-05-19 11:00:00,311.53,311.61,311.25,311.32,13098.0,280.1681,280.24,279.9163,279.9792,13098.0
2017-05-19 11:05:00,311.34,311.51,311.23,311.42,11372.0,279.9972,280.1501,279.8983,280.0692,11372.0
2017-05-19 11:10:00,311.41,311.71,311.33,311.5,16536.0,280.0602,280.33,279.9882,280.1411,16536.0
2017-05-19 11:15:00,311.48,311.5,311.15,311.17,4792.0,280.1231,280.1411,279.8264,279.8443,4792.0
2017-05-19 11:20:00,311.14,311.21,311.0,311.19,5605.0,279.8174,279.8803,279.6915,279.8623,5605.0
2017-05-19 11:25:00,311.24,311.29,311.14,311.29,2760.0,279.9073,279.9523,279.8174,279.9523,2760.0
2017-05-19 11:30:00,311.34,311.36,310.92,311.14,4144.0,279.9972,280.0152,279.6195,279.8174,4144.0
2017-05-19 11:35:00,311.18,311.35,311.18,311.31,8993.0,279.8533,280.0062,279.8533,279.9702,8993.0
2017-05-19 11:40:00,311.32,311.39,311.24,311.37,7238.0,279.9792,280.0422,279.9073,280.0242,7238.0
2017-05-19 11:45:00,311.41,311.47,311.35,311.35,4922.0,280.0602,280.1141,280.0062,280.0062,4922.0
2017-05-19 11:50:00,311.38,311.56,311.34,311.52,5930.0,280.0332,280.1951,279.9972,280.1591,5930.0
2017-05-19 11:55:00,311.52,311.61,311.43,311.61,9514.0,280.1591,280.24,280.0782,280.24,9514.0
2017-05-19 12:00:00,311.63,311.8,311.61,311.62,11878.0,280.258,280.4109,280.24,280.249,11878.0
2017-05-19 12:05:00,311.69,311.76,311.64,311.65,7219.0,280.312,280.3749,280.267,280.276,7219.0
2017-05-19 12:10:00,311.63,311.64,311.58,311.63,1500.0,280.258,280.267,280.2131,280.258,1500.0
2017-05-19 12:15:00,311.72,311.72,311.49,311.6,4100.0,280.339,280.339,280.1321,280.2311,4100.0
2017-05-19 12:20:00,311.61,311.81,311.61,311.81,20749.0,280.24,280.4199,280.24,280.4199,20749.0
2017-05-19 12:25:00,311.81,311.87,311.81,311.85,8902.0,280.4199,280.4739,280.4199,280.4559,8902.0
2017-05-19 12:30:00,311.85,312.01,311.77,311.96,5155.0,280.4559,280.5998,280.3839,280.5548,5155.0
2017-05-19 12:35:00,311.94,311.97,311.91,311.93,1400.0,280.5368,280.5638,280.5098,280.5278,1400.0
2017-05-19 12:40:00,311.94,311.97,311.89,311.96,4300.0,280.5368,280.5638,280.4919,280.5548,4300.0
2017-05-19 12:45:00,311.91,312.15,311.91,312.15,2470.0,280.5098,280.7257,280.5098,280.7257,2470.0
2017-05-19 12:50:00,312.17,312.25,312.02,312.25,11586.0,280.7437,280.8156,280.6088,280.8156,11586.0
2017-05-19 12:55:00,312.26,312.31,312.17,312.17,5701.0,280.8246,280.8696,280.7437,280.7437,5701.0
2017-05-19 13:00:00,312.18,312.18,311.99,312.0,5679.0,280.7527,280.7527,280.5818,280.5908,5679.0
2017-05-19 13:05:00,311.99,311.99,311.84,311.94,5112.0,280.5818,280.5818,280.4469,280.5368,5112.0
2017-05-19 13:10:00,312.03,312.09,311.99,312.09,3290.0,280.6178,280.6717,280.5818,280.6717,3290.0
2017-05-19 13:15:00,312.12,312.21,312.1,312.17,11304.0,280.6987,280.7796,280.6807,280.7437,11304.0
2017-05-19 13:20:00,312.19,312.26,312.19,312.24,2500.0,280.7617,280.8246,280.7617,280.8066,2500.0
2017-05-19 13:25:00,312.22,312.3,312.21,312.27,5360.0,280.7886,280.8606,280.7796,280.8336,5360.0
2017-05-19 13:30:00,312.31,312.33,312.04,312.1,12222.0,280.8696,280.8876,280.6268,280.6807,12222.0
2017-05-19 13:35:00,312.08,312.17,312.06,312.07,4495.0,280.6627,280.7437,280.6447,280.6537,4495.0
2017-05-19 13:40:00,312.05,312.05,311.87,311.93,32698.0,280.6357,280.6357,280.4739,280.5278,32698.0
2017-05-19 13:45:00,311.98,312.11,311.98,312.07,7302.0,280.5728,280.6897,280.5728,280.6537,7302.0
2017-05-19 13:50:00,312.11,312.28,312.11,312.25,3070.0,280.6897,280.8426,280.6897,280.8156,3070.0
2017-05-19 13:55:00,312.28,312.4,312.28,312.36,5933.0,280.8426,280.9505,280.8426,280.9145,5933.0
2017-05-19 14:00:00,312.39,312.58,312.37,312.37,12915.0,280.9415,281.1124,280.9235,280.9235,12915.0
2017-05-19 14:05:00,312.35,312.38,312.23,312.26,10390.0,280.9055,280.9325,280.7976,280.8246,10390.0
2017-05-19 14:10:00,312.28,312.43,312.23,312.39,5740.0,280.8426,280.9775,280.7976,280.9415,5740.0
2017-05-19 14:15:00,312.4,312.4,312.34,312.34,2299.0,280.9505,280.9505,280.8966,280.8966,2299.0
2017-05-19 14:20:00,312.33,312.36,312.13,312.13,11229.0,280.8876,280.9145,280.7077,280.7077,11229.0
2017-05-19 14:25:00,312.19,312.32,312.16,312.32,2621.0,280.7617,280.8786,280.7347,280.8786,2621.0
2017-05-19 14:30:00,312.29,312.48,312.29,312.46,8319.0,280.8516,281.0225,280.8516,281.0045,8319.0
2017-05-19 14:35:00,312.46,312.59,312.41,312.59,7574.0,281.0045,281.1214,280.9595,281.1214,7574.0
2017-05-19 14:40:00,312.6,312.81,312.6,312.79,16609.0,281.1304,281.3192,281.1304,281.3013,16609.0
2017-05-19 14:45:00,312.78,312.8,312.57,312.58,4752.0,281.2923,281.3102,281.1034,281.1124,4752.0
2017-05-19 14:50:00,312.56,312.78,312.56,312.62,6926.0,281.0944,281.2923,281.0944,281.1484,6926.0
2017-05-19 14:55:00,312.55,312.66,312.52,312.54,4833.0,281.0854,281.1843,281.0584,281.0764,4833.0
2017-05-19 15:00:00,312.57,312.61,312.43,312.52,13915.0,281.1034,281.1394,280.9775,281.0584,13915.0
2017-05-19 15:05:00,312.53,312.56,311.99,312.0,77842.0,281.0674,281.0944,280.5818,280.5908,77842.0
2017-05-19 15:10:00,312.05,312.11,311.78,311.98,38251.0,280.6357,280.6897,280.3929,280.5728,38251.0
2017-05-19 15:15:00,311.95,312.09,311.75,311.75,6611.0,280.5458,280.6717,280.3659,280.3659,6611.0
2017-05-19 15:20:00,311.83,311.91,311.73,311.83,8594.0,280.4379,280.5098,280.348,280.4379,8594.0
2017-05-19 15:25:00,311.79,311.92,311.52,311.55,12268.0,280.4019,280.5188,280.1591,280.1861,12268.0
2017-05-19 15:30:00,311.53,311.53,311.25,311.36,15561.0,280.1681,280.1681,279.9163,280.0152,15561.0
2017-05-19 15:35:00,311.34,311.67,311.31,311.63,9746.0,279.9972,280.294,279.9702,280.258,9746.0
2017-05-19 15:40:00,311.66,311.78,311.36,311.36,10519.0,280.285,280.3929,280.0152,280.0152,10519.0
2017-05-19 15:45:00,311.39,311.54,311.34,311.51,19457.0,280.0422,280.1771,279.9972,280.1501,19457.0
2017-05-19 15:50:00,311.55,311.74,311.47,311.53,21200.0,280.1861,280.357,280.1141,280.1681,21200.0
2017-05-19 15:55:00,311.54,311.6,311.38,311.59,109471.0,280.1771,280.2311,280.0332,280.2221,109471.0
2017-05-22 09:30:00,312.15,312.77,312.15,312.58,35956.0,280.7257,281.2833,280.7257,281.1124,35956.0
2017-05-22 09:35:00,312.6,313.06,312.6,313.03,30422.0,281.1304,281.5441,281.1304,281.5171,30422.0
2017-05-22 09:40:00,313.03,313.13,312.67,313.13,38565.0,281.5171,281.607,281.1933,281.607,38565.0
2017-05-22 09:45:00,313.27,313.38,312.97,313.18,13230.0,281.7329,281.8319,281.4631,281.652,13230.0
2017-05-22 09:50:00,313.23,313.23,312.92,312.93,5781.0,281.697,281.697,281.4182,281.4272,5781.0
2017-05-22 09:55:00,312.96,312.96,312.65,312.8,5526.0,281.4541,281.4541,281.1753,281.3102,5526.0
2017-05-22 10:00:00,312.73,313.29,312.64,313.26,3060.0,281.2473,281.7509,281.1664,281.7239,3060.0
2017-05-22 10:05:00,313.28,313.43,313.06,313.13,3650.0,281.7419,281.8768,281.5441,281.607,3650.0
2017-05-22 10:10:00,313.11,313.11,312.77,312.96,9081.0,281.589,281.589,281.2833,281.4541,9081.0
2017-05-22 10:15:00,312.94,313.03,312.85,312.85,4320.0,281.4362,281.5171,281.3552,281.3552,4320.0
2017-05-22 10:20:00,312.94,312.98,312.76,312.79,4099.0,281.4362,281.4721,281.2743,281.3013,4099.0
2017-05-22 10:25:00,312.75,313.03,312.71,313.02,4500.0,281.2653,281.5171,281.2293,281.5081,4500.0
2017-05-22 10:30:00,312.99,313.12,312.42,312.42,5650.0,281.4811,281.598,280.9685,280.9685,5650.0
2017-05-22 10:35:00,312.53,312.59,312.15,312.44,3736.0,281.0674,281.1214,280.7257,280.9865,3736.0
2017-05-22 10:40:00,312.26,312.47,312.08,312.47,10642.0,280.8246,281.0135,280.6627,281.0135,10642.0
2017-05-22 10:45:00,312.49,312.56,312.11,312.12,4071.0,281.0315,281.0944,280.6897,280.6987,4071.0
2017-05-22 10:50:00,312.2,312.38,312.19,312.38,7340.0,280.7706,280.9325,280.7617,280.9325,7340.0
2017-05-22 10:55:00,312.24,312.36,312.13,312.31,4000.0,280.8066,280.9145,280.7077,280.8696,4000.0
2017-05-22 11:00:00,312.28,312.39,312.2,312.33,2700.0,280.8426,280.9415,280.7706,280.8876,2700.0
2017-05-22 11:05:00,312.4,312.61,312.36,312.6,5800.0,280.9505,281.1394,280.9145,281.1304,5800.0
2017-05-22 11:10:00,312.56,312.78,312.56,312.68,6007.0,281.0944,281.2923,281.0944,281.2023,6007.0
2017-05-22 11:15:00,312.69,313.06,312.66,313.05,16961.0,281.2113,281.5441,281.1843,281.5351,16961.0
2017-05-22 11:20:00,313.07,313.08,312.77,312.94,7870.0,281.5531,281.5621,281.2833,281.4362,7870.0
2017-05-22 11:25:00,312.88,313.0,312.79,313.0,3850.0,281.3822,281.4901,281.3013,281.4901,3850.0
2017-05-22 11:30:00,312.97,313.02,312.9,312.9,4390.0,281.4631,281.5081,281.4002,281.4002,4390.0
2017-05-22 11:35:00,312.96,312.96,312.72,312.76,11650.0,281.4541,281.4541,281.2383,281.2743,11650.0
2017-05-22 11:40:00,312.78,312.84,312.63,312.63,32411.0,281.2923,281.3462,281.1574,281.1574,32411.0
2017-05-22 11:45:00,312.63,312.71,312.58,312.58,7720.0,281.1574,281.2293,281.1124,281.1124,7720.0
2017-05-22 11:50:00,312.57,312.68,312.54,312.68,1962.0,281.1034,281.2023,281.0764,281.2023,1962.0
2017-05-22 11:55:00,312.66,312.91,312.64,312.91,2019.0,281.1843,281.4092,281.1664,281.4092,2019.0
2017-05-22 12:00:00,312.92,313.0,312.84,312.9,5900.0,281.4182,281.4901,281.3462,281.4002,5900.0
2017-05-22 12:05:00,312.9,312.98,312.83,312.9,630.0,281.4002,281.4721,281.3372,281.4002,630.0
2017-05-22 12:10:00,313.13,313.29,313.13,313.19,1870.0,281.607,281.7509,281.607,281.661,1870.0
2017-05-22 12:15:00,313.21,313.45,313.21,313.28,4615.0,281.679,281.8948,281.679,281.7419,4615.0
2017-05-22 12:20:00,313.35,313.36,313.24,313.27,1537.0,281.8049,281.8139,281.706,281.7329,1537.0
2017-05-22 12:25:00,313.35,313.35,313.15,313.15,20491.0,281.8049,281.8049,281.625,281.625,20491.0
2017-05-22 12:30:00,313.17,313.19,313.05,313.1,31289.0,281.643,281.661,281.5351,281.58,31289.0
2017-05-22 12:35:00,313.1,313.12,313.02,313.08,2100.0,281.58,281.598,281.5081,281.5621,2100.0
2017-05-22 12:40:00,313.14,313.17,313.13,313.13,701.0,281.616,281.643,281.607,281.607,701.0
2017-05-22 12:45:00,313.09,313.15,313.06,313.06,882.0,281.5711,281.625,281.5441,281.5441,882.0
2017-05-22 12:50:00,312.95,312.95,312.85,312.85,2246.0,281.4451,281.4451,281.3552,281.3552,2246.0
2017-05-22 12:55:00,312.84,312.88,312.76,312.77,2974.0,281.3462,281.3822,281.2743,281.2833,2974.0
2017-05-22 13:00:00,312.77,312.81,312.64,312.64,5200.0,281.2833,281.3192,281.1664,281.1664,5200.0
2017-05-22 13:05:00,312.66,312.87,312.66,312.86,2435.0,281.1843,281.3732,281.1843,281.3642,2435.0
2017-05-22 13:10:00,312.93,312.95,312.88,312.91,2500.0,281.4272,281.4451,281.3822,281.4092,2500.0
2017-05-22 13:15:00,312.88,312.89,312.79,312.79,746.0,281.3822,281.3912,281.3013,281.3013,746.0
2017-05-22 13:20:00,312.78,312.84,312.75,312.84,1251.0,281.2923,281.3462,281.2653,281.3462,1251.0
2017-05-22 13:25:00,312.85,312.92,312.85,312.92,1134.0,281.3552,281.4182,281.3552,281.4182,1134.0
2017-05-22 13:30:00,312.9,312.94,312.68,312.68,2617.0,281.4002,281.4362,281.2023,281.2023,2617.0
2017-05-22 13:35:00,312.79,312.86,312.72,312.86,3000.0,281.3013,281.3642,281.2383,281.3642,3000.0
2017-05-22 13:40:00,312.81,312.95,312.81,312.94,4114.0,281.3192,281.4451,281.3192,281.4362,4114.0
2017-05-22 13:45:00,312.89,312.89,312.66,312.68,26283.0,281.3912,281.3912,281.1843,281.2023,26283.0
2017-05-22 13:50:00,312.67,312.77,312.64,312.66,20106.0,281.1933,281.2833,281.1664,281.1843,20106.0
2017-05-22 13:55:00,312.65,312.68,312.54,312.54,16108.0,281.1753,281.2023,281.0764,281.0764,16108.0
2017-05-22 14:00:00,312.56,312.56,312.41,312.51,7005.0,281.0944,281.0944,280.9595,281.0494,7005.0
2017-05-22 14:05:00,312.61,312.7,312.61,312.7,1888.0,281.1394,281.2203,281.1394,281.2203,1888.0
2017-05-22 14:10:00,312.72,312.81,312.63,312.81,13493.0,281.2383,281.3192,281.1574,281.3192,13493.0
2017-05-22 14:15:00,312.79,312.84,312.79,312.83,2384.0,281.3013,281.3462,281.3013,281.3372,2384.0
2017-05-22 14:20:00,312.86,312.88,312.71,312.74,4590.0,281.3642,281.3822,281.2293,281.2563,4590.0
2017-05-22 14:25:00,312.73,312.83,312.73,312.81,1354.0,281.2473,281.3372,281.2473,281.3192,1354.0
2017-05-22 14:30:00,312.86,312.88,312.78,312.78,4734.0,281.3642,281.3822,281.2923,281.2923,4734.0
2017-05-22 14:35:00,312.73,312.86,312.73,312.86,1195.0,281.2473,281.3642,281.2473,281.3642,1195.0
2017-05-22 14:40:00,312.88,312.95,312.82,312.87,7360.0,281.3822,281.4451,281.3282,281.3732,7360.0
2017-05-22 14:45:00,312.9,312.92,312.81,312.92,1637.0,281.4002,281.4182,281.3192,281.4182,1637.0
2017-05-22 14:50:00,312.91,312.94,312.9,312.91,1700.0,281.4092,281.4362,281.4002,281.4092,1700.0
2017-05-22 14:55:00,312.92,312.92,312.69,312.79,800.0,281.4182,281.4182,281.2113,281.3013,800.0
2017-05-22 15:00:00,312.76,312.8,312.76,312.79,633.0,281.2743,281.3102,281.2743,281.3013,633.0
2017-05-22 15:05:00,312.77,312.95,312.77,312.95,2430.0,281.2833,281.4451,281.2833,281.4451,2430.0
2017-05-22 15:10:00,313.0,313.04,313.0,313.04,1107.0,281.4901,281.5261,281.4901,281.5261,1107.0
2017-05-22 15:15:00,313.02,313.02,312.92,312.93,1675.0,281.5081,281.5081,281.4182,281.4272,1675.0
2017-05-22 15:20:00,312.89,312.95,312.8,312.93,6090.0,281.3912,281.4451,281.3102,281.4272,6090.0
2017-05-22 15:25:00,312.98,312.99,312.8,312.88,5985.0,281.4721,281.4811,281.3102,281.3822,5985.0
2017-05-22 15:30:00,312.9,313.13,312.89,313.08,18283.0,281.4002,281.607,281.3912,281.5621,18283.0
2017-05-22 15:35:00,313.11,313.33,313.11,313.22,12500.0,281.589,281.7869,281.589,281.688,12500.0
2017-05-22 15:40:00,313.22,313.32,313.2,313.23,7641.0,281.688,281.7779,281.67,281.697,7641.0
2017-05-22 15:45:00,313.2,313.34,313.16,313.33,4094.0,281.67,281.7959,281.634,281.7869,4094.0
2017-05-22 15:50:00,313.36,313.49,313.36,313.42,17704.0,281.8139,281.9308,281.8139,281.8678,17704.0
2017-05-22 15:55:00,313.41,313.41,312.98,313.15,59425.0,281.8588,281.8588,281.4721,281.625,59425.0
2017-05-23 09:30:00,313.83,313.94,313.17,313.29,39303.0,282.2366,282.3355,281.643,281.7509,39303.0
2017-05-23 09:35:00,313.18,313.24,312.72,313.03,26311.0,281.652,281.706,281.2383,281.5171,26311.0
2017-05-23 09:40:00,313.02,313.13,312.65,312.85,22406.0,281.5081,281.607,281.1753,281.3552,22406.0
2017-05-23 09:45:00,312.79,312.86,312.33,312.33,3450.0,281.3013,281.3642,280.8876,280.8876,3450.0
2017-05-23 09:50:00,312.34,312.39,312.15,312.22,7000.0,280.8966,280.9415,280.7257,280.7886,7000.0
2017-05-23 09:55:00,312.19,312.28,312.12,312.28,2003.0,280.7617,280.8426,280.6987,280.8426,2003.0
2017-05-23 10:00:00,312.15,312.5,312.06,312.47,5006.0,280.7257,281.0404,280.6447,281.0135,5006.0
2017-05-23 10:05:00,312.52,312.54,312.12,312.49,9865.0,281.0584,281.0764,280.6987,281.0315,9865.0
2017-05-23 10:10:00,312.46,312.46,311.91,312.18,19883.0,281.0045,281.0045,280.5098,280.7527,19883.0
2017-05-23 10:15:00,312.18,312.4,312.17,312.26,11800.0,280.7527,280.9505,280.7437,280.8246,11800.0
2017-05-23 10:20:00,312.29,312.57,312.23,312.51,7817.0,280.8516,281.1034,280.7976,281.0494,7817.0
2017-05-23 10:25:00,312.46,312.7,312.42,312.7,2647.0,281.0045,281.2203,280.9685,281.2203,2647.0
2017-05-23 10:30:00,312.64,312.85,312.56,312.74,6030.0,281.1664,281.3552,281.0944,281.2563,6030.0
2017-05-23 10:35:00,312.73,312.74,312.68,312.74,2480.0,281.2473,281.2563,281.2023,281.2563,2480.0
2017-05-23 10:40:00,312.81,312.9,312.77,312.82,7150.0,281.3192,281.4002,281.2833,281.3282,7150.0
2017-05-23 10:45:00,312.86,313.14,312.86,313.12,10986.0,281.3642,281.616,281.3642,281.598,10986.0
2017-05-23 10:50:00,313.2,313.32,313.17,313.32,10941.0,281.67,281.7779,281.643,281.7779,10941.0
2017-05-23 10:55:00,313.33,313.4,313.27,313.4,4100.0,281.7869,281.8498,281.7329,281.8498,4100.0
2017-05-23 11:00:00,313.45,313.56,313.32,313.5,7050.0,281.8948,281.9937,281.7779,281.9398,7050.0
2017-05-23 11:05:00,313.49,313.65,313.48,313.61,24416.0,281.9308,282.0747,281.9218,282.0387,24416.0
2017-05-23 11:10:00,313.65,313.67,313.44,313.62,10671.0,282.0747,282.0927,281.8858,282.0477,10671.0
2017-05-23 11:15:00,313.62,313.72,313.58,313.72,5700.0,282.0477,282.1376,282.0117,282.1376,5700.0
2017-05-23 11:20:00,313.76,313.9,313.76,313.82,4234.0,282.1736,282.2995,282.1736,282.2276,4234.0
2017-05-23 11:25:00,313.88,314.06,313.88,314.06,12965.0,282.2815,282.4434,282.2815,282.4434,12965.0
2017-05-23 11:30:00,314.11,314.21,314.02,314.1,10165.0,282.4884,282.5783,282.4074,282.4794,10165.0
2017-05-23 11:35:00,314.15,314.18,314.05,314.05,2820.0,282.5243,282.5513,282.4344,282.4344,2820.0
2017-05-23 11:40:00,314.09,314.2,314.09,314.12,1982.0,282.4704,282.5693,282.4704,282.4974,1982.0
2017-05-23 11:45:00,314.09,314.3,314.09,314.3,3550.0,282.4704,282.6592,282.4704,282.6592,3550.0
2017-05-23 11:50:00,314.37,314.4,314.29,314.29,17148.0,282.7222,282.7492,282.6502,282.6502,17148.0
2017-05-23 11:55:00,314.29,314.29,314.19,314.19,7018.0,282.6502,282.6502,282.5603,282.5603,7018.0
2017-05-23 12:00:00,314.16,314.36,314.13,314.33,12684.0,282.5333,282.7132,282.5064,282.6862,12684.0
2017-05-23 12:05:00,314.26,314.45,314.2,314.44,2066.0,282.6233,282.7941,282.5693,282.7851,2066.0
2017-05-23 12:10:00,314.44,314.53,314.42,314.44,1219.0,282.7851,282.8661,282.7672,282.7851,1219.0
2017-05-23 12:15:00,314.46,314.48,314.29,314.31,5960.0,282.8031,282.8211,282.6502,282.6682,5960.0
2017-05-23 12:20:00,314.31,314.35,314.18,314.18,8850.0,282.6682,282.7042,282.5513,282.5513,8850.0
2017-05-23 12:25:00,314.1,314.11,313.82,313.83,7018.0,282.4794,282.4884,282.2276,282.2366,7018.0
2017-05-23 12:30:00,313.8,313.8,313.65,313.72,13497.0,282.2096,282.2096,282.0747,282.1376,13497.0
2017-05-23 12:35:00,313.77,313.89,313.77,313.88,1900.0,282.1826,282.2905,282.1826,282.2815,1900.0
2017-05-23 12:40:00,313.98,313.98,313.82,313.87,7459.0,282.3715,282.3715,282.2276,282.2725,7459.0
2017-05-23 12:45:00,313.85,313.85,313.7,313.72,3000.0,282.2545,282.2545,282.1196,282.1376,3000.0
2017-05-23 12:50:00,313.7,313.7,313.37,313.45,7484.0,282.1196,282.1196,281.8229,281.8948,7484.0
2017-05-23 12:55:00,313.47,313.51,313.46,313.51,3050.0,281.9128,281.9488,281.9038,281.9488,3050.0
2017-05-23 13:00:00,313.48,313.7,313.48,313.7,1910.0,281.9218,282.1196,281.9218,282.1196,1910.0
2017-05-23 13:05:00,313.67,313.71,313.64,313.71,8770.0,282.0927,282.1286,282.0657,282.1286,8770.0
2017-05-23 13:10:00,313.73,313.88,313.67,313.87,2569.0,282.1466,282.2815,282.0927,282.2725,2569.0
2017-05-23 13:15:00,313.9,313.94,313.85,313.85,1800.0,282.2995,282.3355,282.2545,282.2545,1800.0
2017-05-23 13:20:00,313.85,313.95,313.85,313.85,2049.0,282.2545,282.3445,282.2545,282.2545,2049.0
2017-05-23 13:25:00,313.8,313.99,313.8,313.97,1417.0,282.2096,282.3804,282.2096,282.3625,1417.0
2017-05-23 13:30:00,313.92,314.0,313.92,313.94,600.0,282.3175,282.3894,282.3175,282.3355,600.0
2017-05-23 13:35:00,313.97,313.97,313.84,313.85,800.0,282.3625,282.3625,282.2455,282.2545,800.0
2017-05-23 13:40:00,313.83,313.86,313.75,313.75,1200.0,282.2366,282.2635,282.1646,282.1646,1200.0
2017-05-23 13:45:00,313.74,313.8,313.71,313.71,6550.0,282.1556,282.2096,282.1286,282.1286,6550.0
2017-05-23 13:50:00,313.7,313.78,313.7,313.76,3504.0,282.1196,282.1916,282.1196,282.1736,3504.0
2017-05-23 13:55:00,313.74,313.74,313.58,313.67,1600.0,282.1556,282.1556,282.0117,282.0927,1600.0
2017-05-23 14:00:00,313.75,313.79,313.68,313.77,1990.0,282.1646,282.2006,282.1017,282.1826,1990.0
2017-05-23 14:05:00,313.79,313.79,313.68,313.79,2100.0,282.2006,282.2006,282.1017,282.2006,2100.0
2017-05-23 14:10:00,313.77,313.84,313.67,313.67,2430.0,282.1826,282.2455,282.0927,282.0927,2430.0
2017-05-23 14:15:00,313.59,313.64,313.45,313.45,5560.0,282.0207,282.0657,281.8948,281.8948,5560.0
2017-05-23 14:20:00,313.44,313.65,313.44,313.65,1900.0,281.8858,282.0747,281.8858,282.0747,1900.0
2017-05-23 14:25:00,313.6,313.67,313.57,313.63,1544.0,282.0297,282.0927,282.0027,282.0567,1544.0
2017-05-23 14:30:00,313.63,313.73,313.6,313.62,8387.0,282.0567,282.1466,282.0297,282.0477,8387.0
2017-05-23 14:35:00,313.57,313.76,313.55,313.72,2272.0,282.0027,282.1736,281.9847,282.1376,2272.0
2017-05-23 14:40:00,313.8,313.9,313.77,313.9,5231.0,282.2096,282.2995,282.1826,282.2995,5231.0
2017-05-23 14:45:00,314.0,314.17,314.0,314.06,5237.0,282.3894,282.5423,282.3894,282.4434,5237.0
2017-05-23 14:50:00,314.01,314.03,313.91,313.99,5255.0,282.3984,282.4164,282.3085,282.3804,5255.0
2017-05-23 14:55:00,314.02,314.02,313.88,313.95,20064.0,282.4074,282.4074,282.2815,282.3445,20064.0
2017-05-23 15:00:00,313.95,314.07,313.91,314.07,5980.0,282.3445,282.4524,282.3085,282.4524,5980.0
2017-05-23 15:05:00,314.06,314.18,314.01,314.06,6360.0,282.4434,282.5513,282.3984,282.4434,6360.0
2017-05-23 15:10:00,314.13,314.14,314.04,314.07,3040.0,282.5064,282.5153,282.4254,282.4524,3040.0
2017-05-23 15:15:00,314.04,314.04,313.83,313.83,1720.0,282.4254,282.4254,282.2366,282.2366,1720.0
2017-05-23 15:20:00,313.75,313.75,313.65,313.74,1625.0,282.1646,282.1646,282.0747,282.1556,1625.0
2017-05-23 15:25:00,313.7,313.85,313.7,313.73,3475.0,282.1196,282.2545,282.1196,282.1466,3475.0
2017-05-23 15:30:00,313.59,313.69,313.52,313.57,7183.0,282.0207,282.1106,281.9578,282.0027,7183.0
2017-05-23 15:35:00,313.61,313.75,313.6,313.71,6656.0,282.0387,282.1646,282.0297,282.1286,6656.0
2017-05-23 15:40:00,313.71,313.72,313.58,313.62,5814.0,282.1286,282.1376,282.0117,282.0477,5814.0
2017-05-23 15:45:00,313.54,313.62,313.52,313.6,3065.0,281.9757,282.0477,281.9578,282.0297,3065.0
2017-05-23 15:50:00,313.64,313.75,313.6,313.75,6400.0,282.0657,282.1646,282.0297,282.1646,6400.0
2017-05-23 15:55:00,313.74,313.78,313.63,313.72,35303.0,282.1556,282.1916,282.0567,282.1376,35303.0
2017-05-24 09:30:00,313.71,314.25,313.71,314.07,19946.0,282.1286,282.6143,282.1286,282.4524,19946.0
2017-05-24 09:35:00,314.19,314.33,313.81,313.98,36500.0,282.5603,282.6862,282.2186,282.3715,36500.0
2017-05-24 09:40:00,314.03,314.27,313.95,314.25,4000.0,282.4164,282.6323,282.3445,282.6143,4000.0
2017-05-24 09:45:00,314.25,314.42,314.1,314.29,7314.0,282.6143,282.7672,282.4794,282.6502,7314.0
2017-05-24 09:50:00,314.29,314.49,314.27,314.4,10500.0,282.6502,282.8301,282.6323,282.7492,10500.0
2017-05-24 09:55:00,314.42,314.42,314.26,314.27,4750.0,282.7672,282.7672,282.6233,282.6323,4750.0
2017-05-24 10:00:00,314.34,314.47,314.17,314.28,4245.0,282.6952,282.8121,282.5423,282.6413,4245.0
2017-05-24 10:05:00,314.27,314.56,314.22,314.5,13078.0,282.6323,282.8931,282.5873,282.8391,13078.0
2017-05-24 10:10:00,314.53,314.64,314.4,314.55,19442.0,282.8661,282.965,282.7492,282.8841,19442.0
2017-05-24 10:15:00,314.58,314.6,314.45,314.54,7600.0,282.9111,282.929,282.7941,282.8751,7600.0
2017-05-24 10:20:00,314.5,314.6,314.25,314.55,9487.0,282.8391,282.929,282.6143,282.8841,9487.0
2017-05-24 10:25:00,314.52,314.75,314.52,314.72,10350.0,282.8571,283.0639,282.8571,283.037,10350.0
2017-05-24 10:30:00,314.81,314.93,314.73,314.73,9200.0,283.1179,283.2258,283.046,283.046,9200.0
2017-05-24 10:35:00,314.68,315.09,314.62,314.98,26774.0,283.001,283.3697,282.947,283.2708,26774.0
2017-05-24 10:40:00,314.92,314.95,314.61,314.72,4510.0,283.2168,283.2438,282.938,283.037,4510.0
2017-05-24 10:45:00,314.71,314.83,314.71,314.72,12182.0,283.028,283.1359,283.028,283.037,12182.0
2017-05-24 10:50:00,314.7,314.7,314.59,314.7,5550.0,283.019,283.019,282.92,283.019,5550.0
2017-05-24 10:55:00,314.67,314.75,314.65,314.67,6550.0,282.992,283.0639,282.974,282.992,6550.0
2017-05-24 11:00:00,314.58,314.76,314.41,314.47,10530.0,282.9111,283.0729,282.7582,282.8121,10530.0
2017-05-24 11:05:00,314.46,314.6,314.43,314.54,11369.0,282.8031,282.929,282.7762,282.8751,11369.0
2017-05-24 11:10:00,314.56,314.56,314.44,314.51,7120.0,282.8931,282.8931,282.7851,282.8481,7120.0
2017-05-24 11:15:00,314.47,314.6,314.44,314.46,3530.0,282.8121,282.929,282.7851,282.8031,3530.0
2017-05-24 11:20:00,314.48,314.62,314.43,314.53,7400.0,282.8211,282.947,282.7762,282.8661,7400.0
2017-05-24 11:25:00,314.59,314.65,314.52,314.57,2000.0,282.92,282.974,282.8571,282.9021,2000.0
2017-05-24 11:30:00,314.62,314.71,314.57,314.6,4702.0,282.947,283.028,282.9021,282.929,4702.0
2017-05-24 11:35:00,314.55,314.6,314.45,314.52,2907.0,282.8841,282.929,282.7941,282.8571,2907.0
2017-05-24 11:40:00,314.57,314.65,314.52,314.58,7795.0,282.9021,282.974,282.8571,282.9111,7795.0
2017-05-24 11:45:00,314.6,314.63,314.49,314.59,3948.0,282.929,282.956,282.8301,282.92,3948.0
2017-05-24 11:50:00,314.57,314.57,313.79,314.15,26842.0,282.9021,282.9021,282.2006,282.5243,26842.0
2017-05-24 11:55:00,314.1,314.15,313.97,314.04,7602.0,282.4794,282.5243,282.3625,282.4254,7602.0
2017-05-24 12:00:00,314.01,314.22,314.01,314.13,6664.0,282.3984,282.5873,282.3984,282.5064,6664.0
2017-05-24 12:05:00,314.16,314.23,314.07,314.15,6340.0,282.5333,282.5963,282.4524,282.5243,6340.0
2017-05-24 12:10:00,314.17,314.2,314.03,314.09,8328.0,282.5423,282.5693,282.4164,282.4704,8328.0
2017-05-24 12:15:00,314.01,314.13,313.99,314.06,3400.0,282.3984,282.5064,282.3804,282.4434,3400.0
2017-05-24 12:20:00,314.08,314.24,314.08,314.24,2412.0,282.4614,282.6053,282.4614,282.6053,2412.0
2017-05-24 12:25:00,314.26,314.39,314.26,314.34,4000.0,282.6233,282.7402,282.6233,282.6952,4000.0
2017-05-24 12:30:00,314.35,314.36,314.26,314.27,3101.0,282.7042,282.7132,282.6233,282.6323,3101.0
2017-05-24 12:35:00,314.26,314.26,314.12,314.23,6575.0,282.6233,282.6233,282.4974,282.5963,6575.0
2017-05-24 12:40:00,314.21,314.21,313.96,313.98,2500.0,282.5783,282.5783,282.3535,282.3715,2500.0
2017-05-24 12:45:00,314.03,314.04,313.93,313.93,1501.0,282.4164,282.4254,282.3265,282.3265,1501.0
2017-05-24 12:50:00,313.87,314.04,313.87,313.95,11583.0,282.2725,282.4254,282.2725,282.3445,11583.0
2017-05-24 12:55:00,313.95,313.97,313.85,313.88,12670.0,282.3445,282.3625,282.2545,282.2815,12670.0
2017-05-24 13:00:00,313.91,314.0,313.82,313.89,6200.0,282.3085,282.3894,282.2276,282.2905,6200.0
2017-05-24 13:05:00,313.9,313.95,313.84,313.91,3242.0,282.2995,282.3445,282.2455,282.3085,3242.0
2017-05-24 13:10:00,313.95,313.95,313.84,313.84,6055.0,282.3445,282.3445,282.2455,282.2455,6055.0
2017-05-24 13:15:00,313.89,313.93,313.6,313.62,8506.0,282.2905,282.3265,282.0297,282.0477,8506.0
2017-05-24 13:20:00,313.59,313.59,313.2,313.28,10485.0,282.0207,282.0207,281.67,281.7419,10485.0
2017-05-24 13:25:00,313.34,313.55,313.34,313.55,3808.0,281.7959,281.9847,281.7959,281.9847,3808.0
2017-05-24 13:30:00,313.53,313.58,313.5,313.56,1959.0,281.9668,282.0117,281.9398,281.9937,1959.0
2017-05-24 13:35:00,313.57,313.67,313.56,313.67,1620.0,282.0027,282.0927,281.9937,282.0927,1620.0
2017-05-24 13:40:00,313.66,313.67,313.53,313.61,2302.0,282.0837,282.0927,281.9668,282.0387,2302.0
2017-05-24 13:45:00,313.62,313.65,313.53,313.54,2220.0,282.0477,282.0747,281.9668,281.9757,2220.0
2017-05-24 13:50:00,313.56,313.67,313.56,313.62,2625.0,281.9937,282.0927,281.9937,282.0477,2625.0
2017-05-24 13:55:00,313.65,313.82,313.65,313.81,1454.0,282.0747,282.2276,282.0747,282.2186,1454.0
2017-05-24 14:00:00,313.77,313.93,313.44,313.6,9737.0,282.1826,282.3265,281.8858,282.0297,9737.0
2017-05-24 14:05:00,313.49,313.87,313.49,313.86,6053.0,281.9308,282.2725,281.9308,282.2635,6053.0
2017-05-24 14:10:00,313.85,314.17,313.79,314.06,4368.0,282.2545,282.5423,282.2006,282.4434,4368.0
2017-05-24 14:15:00,314.06,314.33,314.01,314.33,3450.0,282.4434,282.6862,282.3984,282.6862,3450.0
2017-05-24 14:20:00,314.25,314.27,314.07,314.13,9148.0,282.6143,282.6323,282.4524,282.5064,9148.0
2017-05-24 14:25:00,314.1,314.22,314.08,314.19,3500.0,282.4794,282.5873,282.4614,282.5603,3500.0
2017-05-24 14:30:00,314.14,314.14,313.94,313.97,3542.0,282.5153,282.5153,282.3355,282.3625,3542.0
2017-05-24 14:35:00,314.01,314.07,313.98,313.98,3218.0,282.3984,282.4524,282.3715,282.3715,3218.0
2017-05-24 14:40:00,314.0,314.04,313.9,313.96,5831.0,282.3894,282.4254,282.2995,282.3535,5831.0
2017-05-24 14:45:00,314.03,314.2,314.03,314.19,2567.0,282.4164,282.5693,282.4164,282.5603,2567.0
2017-05-24 14:50:00,314.17,314.21,314.11,314.19,5849.0,282.5423,282.5783,282.4884,282.5603,5849.0
2017-05-24 14:55:00,314.2,314.2,314.08,314.13,2366.0,282.5693,282.5693,282.4614,282.5064,2366.0
2017-05-24 15:00:00,314.16,314.16,314.01,314.07,2400.0,282.5333,282.5333,282.3984,282.4524,2400.0
2017-05-24 15:05:00,314.05,314.05,313.8,313.93,4715.0,282.4344,282.4344,282.2096,282.3265,4715.0
2017-05-24 15:10:00,313.96,314.03,313.93,313.98,3400.0,282.3535,282.4164,282.3265,282.3715,3400.0
2017-05-24 15:15:00,314.02,314.17,313.99,314.13,5440.0,282.4074,282.5423,282.3804,282.5064,5440.0
2017-05-24 15:20:00,314.12,314.27,314.12,314.22,6009.0,282.4974,282.6323,282.4974,282.5873,6009.0
2017-05-24 15:25:00,314.24,314.31,314.16,314.28,4400.0,282.6053,282.6682,282.5333,282.6413,4400.0
2017-05-24 15:30:00,314.31,314.51,314.31,314.38,6990.0,282.6682,282.8481,282.6682,282.7312,6990.0
2017-05-24 15:35:00,314.42,314.54,314.41,314.51,7646.0,282.7672,282.8751,282.7582,282.8481,7646.0
2017-05-24 15:40:00,314.52,314.65,314.51,314.65,8745.0,282.8571,282.974,282.8481,282.974,8745.0
2017-05-24 15:45:00,314.64,314.69,314.52,314.66,6800.0,282.965,283.01,282.8571,282.983,6800.0
2017-05-24 15:50:00,314.71,314.8,314.66,314.66,14715.0,283.028,283.1089,282.983,282.983,14715.0
2017-05-24 15:55:00,314.67,314.68,314.5,314.57,60847.0,282.992,283.001,282.8391,282.9021,60847.0
2017-05-25 09:30:00,315.66,315.66,315.11,315.11,27700.0,283.8823,283.8823,283.3877,283.3877,27700.0
2017-05-25 09:35:00,315.11,315.62,315.05,315.45,25203.0,283.3877,283.8464,283.3337,283.6935,25203.0
2017-05-25 09:40:00,315.44,315.78,315.34,315.73,32193.0,283.6845,283.9902,283.5945,283.9453,32193.0
2017-05-25 09:45:00,315.74,316.12,315.57,315.87,40977.0,283.9543,284.296,283.8014,284.0712,40977.0
2017-05-25 09:50:00,315.86,316.16,315.83,316.16,12437.0,284.0622,284.332,284.0352,284.332,12437.0
2017-05-25 09:55:00,316.19,316.27,316.06,316.09,11970.0,284.359,284.4309,284.2421,284.269,11970.0
2017-05-25 10:00:00,316.1,316.16,315.91,315.94,13836.0,284.278,284.332,284.1072,284.1341,13836.0
2017-05-25 10:05:00,315.92,316.14,315.92,316.01,8655.0,284.1162,284.314,284.1162,284.1971,8655.0
2017-05-25 10:10:00,316.07,316.54,316.04,316.41,23943.0,284.2511,284.6737,284.2241,284.5568,23943.0
2017-05-25 10:15:00,316.39,316.4,316.24,316.24,14848.0,284.5388,284.5478,284.4039,284.4039,14848.0
2017-05-25 10:20:00,316.29,316.37,316.03,316.06,6520.0,284.4489,284.5209,284.2151,284.2421,6520.0
2017-05-25 10:25:00,316.22,316.37,316.22,316.34,2500.0,284.386,284.5209,284.386,284.4939,2500.0
2017-05-25 10:30:00,316.39,316.59,316.32,316.44,13971.0,284.5388,284.7187,284.4759,284.5838,13971.0
2017-05-25 10:35:00,316.41,316.45,316.18,316.39,10428.0,284.5568,284.5928,284.35,284.5388,10428.0
2017-05-25 10:40:00,316.42,316.42,316.27,316.28,6697.0,284.5658,284.5658,284.4309,284.4399,6697.0
2017-05-25 10:45:00,316.37,316.56,316.37,316.49,7679.0,284.5209,284.6917,284.5209,284.6288,7679.0
2017-05-25 10:50:00,316.42,316.5,316.28,316.28,7227.0,284.5658,284.6378,284.4399,284.4399,7227.0
2017-05-25 10:55:00,316.23,316.23,315.9,315.9,8525.0,284.3949,284.3949,284.0982,284.0982,8525.0
2017-05-25 11:00:00,315.88,316.13,315.87,316.06,9078.0,284.0802,284.305,284.0712,284.2421,9078.0
2017-05-25 11:05:00,316.12,316.4,316.08,316.35,10970.0,284.296,284.5478,284.26,284.5029,10970.0
2017-05-25 11:10:00,316.37,316.4,316.05,316.05,12192.0,284.5209,284.5478,284.2331,284.2331,12192.0
2017-05-25 11:15:00,316.08,316.31,316.08,316.09,4802.0,284.26,284.4669,284.26,284.269,4802.0
2017-05-25 11:20:00,316.16,316.16,315.78,315.81,8472.0,284.332,284.332,283.9902,284.0172,8472.0
2017-05-25 11:25:00,315.82,315.94,315.81,315.82,4799.0,284.0262,284.1341,284.0172,284.0262,4799.0
2017-05-25 11:30:00,316.03,316.09,315.9,315.9,2600.0,284.2151,284.269,284.0982,284.0982,2600.0
2017-05-25 11:35:00,315.79,315.79,315.31,315.37,50372.0,283.9992,283.9992,283.5676,283.6215,50372.0
2017-05-25 11:40:00,315.31,315.31,315.07,315.13,13056.0,283.5676,283.5676,283.3517,283.4057,13056.0
2017-05-25 11:45:00,315.06,315.25,315.06,315.2,3300.0,283.3427,283.5136,283.3427,283.4686,3300.0
2017-05-25 11:50:00,315.18,315.27,315.11,315.11,4870.0,283.4506,283.5316,283.3877,283.3877,4870.0
2017-05-25 11:55:00,315.0,315.06,314.91,314.91,6671.0,283.2888,283.3427,283.2078,283.2078,6671.0
2017-05-25 12:00:00,314.9,315.18,314.81,315.17,14512.0,283.1988,283.4506,283.1179,283.4417,14512.0
2017-05-25 12:05:00,315.12,315.21,315.11,315.15,1900.0,283.3967,283.4776,283.3877,283.4237,1900.0
2017-05-25 12:10:00,315.15,315.16,314.84,314.86,5637.0,283.4237,283.4327,283.1449,283.1629,5637.0
2017-05-25 12:15:00,314.86,314.89,314.76,314.89,4499.0,283.1629,283.1898,283.0729,283.1898,4499.0
2017-05-25 12:20:00,314.92,315.2,314.87,315.16,9475.0,283.2168,283.4686,283.1719,283.4327,9475.0
2017-05-25 12:25:00,315.19,315.19,315.04,315.05,2700.0,283.4596,283.4596,283.3247,283.3337,2700.0
2017-05-25 12:30:00,315.07,315.26,315.05,315.24,3466.0,283.3517,283.5226,283.3337,283.5046,3466.0
2017-05-25 12:35:00,315.2,315.37,315.18,315.28,2406.0,283.4686,283.6215,283.4506,283.5406,2406.0
2017-05-25 12:40:00,315.25,315.32,315.16,315.22,9550.0,283.5136,283.5766,283.4327,283.4866,9550.0
2017-05-25 12:45:00,315.25,315.27,315.22,315.26,3679.0,283.5136,283.5316,283.4866,283.5226,3679.0
2017-05-25 12:50:00,315.25,315.31,315.18,315.24,5385.0,283.5136,283.5676,283.4506,283.5046,5385.0
2017-05-25 12:55:00,315.29,315.29,315.18,315.26,1000.0,283.5496,283.5496,283.4506,283.5226,1000.0
2017-05-25 13:00:00,315.27,315.27,315.03,315.04,3800.0,283.5316,283.5316,283.3157,283.3247,3800.0
2017-05-25 13:05:00,315.03,315.13,315.02,315.02,7222.0,283.3157,283.4057,283.3068,283.3068,7222.0
2017-05-25 13:10:00,315.01,315.01,314.87,314.94,3897.0,283.2978,283.2978,283.1719,283.2348,3897.0
2017-05-25 13:15:00,314.85,314.95,314.79,314.94,3450.0,283.1539,283.2438,283.0999,283.2348,3450.0
2017-05-25 13:20:00,314.99,315.07,314.98,315.0,4145.0,283.2798,283.3517,283.2708,283.2888,4145.0
2017-05-25 13:25:00,314.99,315.05,314.93,314.93,4605.0,283.2798,283.3337,283.2258,283.2258,4605.0
2017-05-25 13:30:00,314.9,314.9,314.59,314.62,4300.0,283.1988,283.1988,282.92,282.947,4300.0
2017-05-25 13:35:00,314.6,314.71,314.59,314.65,5233.0,282.929,283.028,282.92,282.974,5233.0
2017-05-25 13:40:00,314.76,314.86,314.76,314.86,2000.0,283.0729,283.1629,283.0729,283.1629,2000.0
2017-05-25 13:45:00,314.85,314.91,314.78,314.86,7705.0,283.1539,283.2078,283.0909,283.1629,7705.0
2017-05-25 13:50:00,314.86,315.03,314.86,315.0,2568.0,283.1629,283.3157,283.1629,283.2888,2568.0
2017-05-25 13:55:00,315.0,315.11,315.0,315.11,4697.0,283.2888,283.3877,283.2888,283.3877,4697.0
2017-05-25 14:00:00,315.14,315.14,315.05,315.06,2950.0,283.4147,283.4147,283.3337,283.3427,2950.0
2017-05-25 14:05:00,315.03,315.12,314.97,315.0,4727.0,283.3157,283.3967,283.2618,283.2888,4727.0
2017-05-25 14:10:00,314.99,315.02,314.83,314.88,4392.0,283.2798,283.3068,283.1359,283.1809,4392.0
2017-05-25 14:15:00,314.88,314.95,314.88,314.88,2000.0,283.1809,283.2438,283.1809,283.1809,2000.0
2017-05-25 14:20:00,314.97,315.19,314.94,315.14,3445.0,283.2618,283.4596,283.2348,283.4147,3445.0
2017-05-25 14:25:00,315.14,315.17,315.05,315.17,2400.0,283.4147,283.4417,283.3337,283.4417,2400.0
2017-05-25 14:30:00,315.14,315.27,315.1,315.24,2224.0,283.4147,283.5316,283.3787,283.5046,2224.0
2017-05-25 14:35:00,315.32,315.5,315.32,315.5,1674.0,283.5766,283.7384,283.5766,283.7384,1674.0
2017-05-25 14:40:00,315.46,315.51,315.33,315.35,5049.0,283.7025,283.7474,283.5855,283.6035,5049.0
2017-05-25 14:45:00,315.39,315.46,315.34,315.35,3050.0,283.6395,283.7025,283.5945,283.6035,3050.0
2017-05-25 14:50:00,315.39,315.39,315.22,315.31,2472.0,283.6395,283.6395,283.4866,283.5676,2472.0
2017-05-25 14:55:00,315.31,315.39,315.27,315.34,5915.0,283.5676,283.6395,283.5316,283.5945,5915.0
2017-05-25 15:00:00,315.32,315.45,315.32,315.44,8709.0,283.5766,283.6935,283.5766,283.6845,8709.0
2017-05-25 15:05:00,315.39,315.41,315.32,315.35,4888.0,283.6395,283.6575,283.5766,283.6035,4888.0
2017-05-25 15:10:00,315.34,315.44,315.32,315.36,3317.0,283.5945,283.6845,283.5766,283.6125,3317.0
2017-05-25 15:15:00,315.34,315.43,315.3,315.33,2869.0,283.5945,283.6755,283.5586,283.5855,2869.0
2017-05-25 15:20:00,315.3,315.33,315.19,315.31,15110.0,283.5586,283.5855,283.4596,283.5676,15110.0
2017-05-25 15:25:00,315.3,315.37,315.26,315.34,5800.0,283.5586,283.6215,283.5226,283.5945,5800.0
2017-05-25 15:30:00,315.25,315.47,315.25,315.44,10743.0,283.5136,283.7115,283.5136,283.6845,10743.0
2017-05-25 15:35:00,315.43,315.43,315.27,315.38,22793.0,283.6755,283.6755,283.5316,283.6305,22793.0
2017-05-25 15:40:00,315.37,315.43,315.32,315.32,13472.0,283.6215,283.6755,283.5766,283.5766,13472.0
2017-05-25 15:45:00,315.32,315.7,315.3,315.49,18952.0,283.5766,283.9183,283.5586,283.7294,18952.0
2017-05-25 15:50:00,315.46,315.47,314.98,315.13,34290.0,283.7025,283.7115,283.2708,283.4057,34290.0
2017-05-25 15:55:00,315.16,315.32,315.03,315.11,70180.0,283.4327,283.5766,283.3157,283.3877,70180.0
2017-05-26 09:30:00,314.52,315.0,314.52,314.71,38024.0,282.8571,283.2888,282.8571,283.028,38024.0
2017-05-26 09:35:00,314.73,314.73,314.15,314.45,28432.0,283.046,283.046,282.5243,282.7941,28432.0
2017-05-26 09:40:00,314.4,314.42,313.97,314.26,67258.0,282.7492,282.7672,282.3625,282.6233,67258.0
2017-05-26 09:45:00,314.21,314.45,314.16,314.31,7920.0,282.5783,282.7941,282.5333,282.6682,7920.0
2017-05-26 09:50:00,314.28,314.54,314.19,314.44,10005.0,282.6413,282.8751,282.5603,282.7851,10005.0
2017-05-26 09:55:00,314.44,314.45,314.27,314.45,3449.0,282.7851,282.7941,282.6323,282.7941,3449.0
2017-05-26 10:00:00,314.43,314.56,314.19,314.45,11798.0,282.7762,282.8931,282.5603,282.7941,11798.0
2017-05-26 10:05:00,314.44,314.45,313.82,313.82,5488.0,282.7851,282.7941,282.2276,282.2276,5488.0
2017-05-26 10:10:00,313.82,314.0,313.73,313.99,8395.0,282.2276,282.3894,282.1466,282.3804,8395.0
2017-05-26 10:15:00,313.97,313.97,313.66,313.9,8773.0,282.3625,282.3625,282.0837,282.2995,8773.0
2017-05-26 10:20:00,313.93,313.96,313.74,313.92,6745.0,282.3265,282.3535,282.1556,282.3175,6745.0
2017-05-26 10:25:00,313.87,313.92,313.7,313.83,10813.0,282.2725,282.3175,282.1196,282.2366,10813.0
2017-05-26 10:30:00,313.84,314.09,313.84,314.06,24838.0,282.2455,282.4704,282.2455,282.4434,24838.0
2017-05-26 10:35:00,314.09,314.38,314.01,314.35,16097.0,282.4704,282.7312,282.3984,282.7042,16097.0
2017-05-26 10:40:00,314.39,314.5,314.34,314.39,11492.0,282.7402,282.8391,282.6952,282.7402,11492.0
2017-05-26 10:45:00,314.4,314.4,314.13,314.13,40468.0,282.7492,282.7492,282.5064,282.5064,40468.0
2017-05-26 10:50:00,314.17,314.17,314.0,314.11,14655.0,282.5423,282.5423,282.3894,282.4884,14655.0
2017-05-26 10:55:00,314.08,314.12,313.88,313.88,3800.0,282.4614,282.4974,282.2815,282.2815,3800.0
2017-05-26 11:00:00,313.9,314.4,313.9,314.37,35104.0,282.2995,282.7492,282.2995,282.7222,35104.0
2017-05-26 11:05:00,314.36,314.52,314.36,314.52,6853.0,282.7132,282.8571,282.7132,282.8571,6853.0
2017-05-26 11:10:00,314.5,314.58,314.33,314.33,6108.0,282.8391,282.9111,282.6862,282.6862,6108.0
2017-05-26 11:15:00,314.4,314.47,314.29,314.35,3500.0,282.7492,282.8121,282.6502,282.7042,3500.0
2017-05-26 11:20:00,314.41,314.49,314.37,314.49,2300.0,282.7582,282.8301,282.7222,282.8301,2300.0
2017-05-26 11:25:00,314.57,314.62,314.54,314.56,2500.0,282.9021,282.947,282.8751,282.8931,2500.0
2017-05-26 11:30:00,314.52,314.66,314.43,314.43,9510.0,282.8571,282.983,282.7762,282.7762,9510.0
2017-05-26 11:35:00,314.47,314.5,314.27,314.27,7904.0,282.8121,282.8391,282.6323,282.6323,7904.0
2017-05-26 11:40:00,314.25,314.31,314.17,314.26,3429.0,282.6143,282.6682,282.5423,282.6233,3429.0
2017-05-26 11:45:00,314.26,314.34,314.21,314.34,2571.0,282.6233,282.6952,282.5783,282.6952,2571.0
2017-05-26 11:50:00,314.34,314.34,314.02,314.02,7500.0,282.6952,282.6952,282.4074,282.4074,7500.0
2017-05-26 11:55:00,313.98,313.98,313.88,313.89,9575.0,282.3715,282.3715,282.2815,282.2905,9575.0
2017-05-26 12:00:00,313.9,314.11,313.9,314.1,10103.0,282.2995,282.4884,282.2995,282.4794,10103.0
2017-05-26 12:05:00,314.07,314.3,314.07,314.22,4542.0,282.4524,282.6592,282.4524,282.5873,4542.0
2017-05-26 12:10:00,314.29,314.47,314.29,314.39,3469.0,282.6502,282.8121,282.6502,282.7402,3469.0
2017-05-26 12:15:00,314.48,314.58,314.42,314.58,2600.0,282.8211,282.9111,282.7672,282.9111,2600.0
2017-05-26 12:20:00,314.58,314.63,314.54,314.54,4162.0,282.9111,282.956,282.8751,282.8751,4162.0
2017-05-26 12:25:00,314.54,314.6,314.45,314.59,3256.0,282.8751,282.929,282.7941,282.92,3256.0
2017-05-26 12:30:00,314.6,314.6,314.39,314.5,2525.0,282.929,282.929,282.7402,282.8391,2525.0
2017-05-26 12:35:00,314.49,314.64,314.49,314.6,4315.0,282.8301,282.965,282.8301,282.929,4315.0
2017-05-26 12:40:00,314.66,314.76,314.66,314.75,15728.0,282.983,283.0729,282.983,283.0639,15728.0
2017-05-26 12:45:00,314.75,314.78,314.75,314.75,822.0,283.0639,283.0909,283.0639,283.0639,822.0
2017-05-26 12:50:00,314.8,314.84,314.73,314.77,1600.0,283.1089,283.1449,283.046,283.0819,1600.0
2017-05-26 12:55:00,314.78,314.79,314.74,314.79,1500.0,283.0909,283.0999,283.0549,283.0999,1500.0
2017-05-26 13:00:00,314.8,314.82,314.57,314.57,5194.0,283.1089,283.1269,282.9021,282.9021,5194.0
2017-05-26 13:05:00,314.61,314.83,314.6,314.82,1500.0,282.938,283.1359,282.929,283.1269,1500.0
2017-05-26 13:10:00,314.87,314.96,314.83,314.91,5591.0,283.1719,283.2528,283.1359,283.2078,5591.0
2017-05-26 13:15:00,314.9,314.9,314.68,314.75,7372.0,283.1988,283.1988,283.001,283.0639,7372.0
2017-05-26 13:20:00,314.71,314.71,314.53,314.53,825.0,283.028,283.028,282.8661,282.8661,825.0
2017-05-26 13:25:00,314.57,314.58,314.51,314.52,1715.0,282.9021,282.9111,282.8481,282.8571,1715.0
2017-05-26 13:30:00,314.57,314.6,314.5,314.5,2768.0,282.9021,282.929,282.8391,282.8391,2768.0
2017-05-26 13:35:00,314.57,314.59,314.45,314.52,6315.0,282.9021,282.92,282.7941,282.8571,6315.0
2017-05-26 13:40:00,314.57,314.57,314.47,314.48,18868.0,282.9021,282.9021,282.8121,282.8211,18868.0
2017-05-26 13:45:00,314.5,314.5,314.38,314.42,17610.0,282.8391,282.8391,282.7312,282.7672,17610.0
2017-05-26 13:50:00,314.41,314.45,314.4,314.45,2105.0,282.7582,282.7941,282.7492,282.7941,2105.0
2017-05-26 13:55:00,314.43,314.45,314.38,314.4,21053.0,282.7762,282.7941,282.7312,282.7492,21053.0
2017-05-26 14:00:00,314.37,314.4,314.33,314.37,8483.0,282.7222,282.7492,282.6862,282.7222,8483.0
2017-05-26 14:05:00,314.34,314.47,314.34,314.46,24231.0,282.6952,282.8121,282.6952,282.8031,24231.0
2017-05-26 14:10:00,314.46,314.57,314.46,314.48,6497.0,282.8031,282.9021,282.8031,282.8211,6497.0
2017-05-26 14:15:00,314.46,314.53,314.45,314.48,2286.0,282.8031,282.8661,282.7941,282.8211,2286.0
2017-05-26 14:20:00,314.53,314.57,314.46,314.5,6861.0,282.8661,282.9021,282.8031,282.8391,6861.0
2017-05-26 14:25:00,314.52,314.58,314.51,314.55,5500.0,282.8571,282.9111,282.8481,282.8841,5500.0
2017-05-26 14:30:00,314.56,314.56,314.43,314.43,5270.0,282.8931,282.8931,282.7762,282.7762,5270.0
2017-05-26 14:35:00,314.46,314.59,314.44,314.53,3046.0,282.8031,282.92,282.7851,282.8661,3046.0
2017-05-26 14:40:00,314.5,314.5,314.45,314.49,1100.0,282.8391,282.8391,282.7941,282.8301,1100.0
2017-05-26 14:45:00,314.5,314.5,314.41,314.41,30095.0,282.8391,282.8391,282.7582,282.7582,30095.0
2017-05-26 14:50:00,314.41,314.5,314.35,314.46,6221.0,282.7582,282.8391,282.7042,282.8031,6221.0
2017-05-26 14:55:00,314.5,314.54,314.45,314.47,13721.0,282.8391,282.8751,282.7941,282.8121,13721.0
2017-05-26 15:00:00,314.48,314.58,314.48,314.55,9017.0,282.8211,282.9111,282.8211,282.8841,9017.0
2017-05-26 15:05:00,314.56,314.56,314.27,314.3,10736.0,282.8931,282.8931,282.6323,282.6592,10736.0
2017-05-26 15:10:00,314.39,314.48,314.37,314.47,1800.0,282.7402,282.8211,282.7222,282.8121,1800.0
2017-05-26 15:15:00,314.48,314.57,314.48,314.52,3000.0,282.8211,282.9021,282.8211,282.8571,3000.0
2017-05-26 15:20:00,314.53,314.61,314.52,314.54,4569.0,282.8661,282.938,282.8571,282.8751,4569.0
2017-05-26 15:25:00,314.55,314.66,314.55,314.61,4936.0,282.8841,282.983,282.8841,282.938,4936.0
2017-05-26 15:30:00,314.6,314.68,314.6,314.64,5510.0,282.929,283.001,282.929,282.965,5510.0
2017-05-26 15:35:00,314.66,314.68,314.54,314.57,6051.0,282.983,283.001,282.8751,282.9021,6051.0
2017-05-26 15:40:00,314.57,314.64,314.5,314.64,8028.0,282.9021,282.965,282.8391,282.965,8028.0
2017-05-26 15:45:00,314.62,314.67,314.47,314.58,7230.0,282.947,282.992,282.8121,282.9111,7230.0
2017-05-26 15:50:00,314.56,314.66,314.54,314.57,11877.0,282.8931,282.983,282.8751,282.9021,11877.0
2017-05-26 15:55:00,314.55,314.55,314.17,314.3,87183.0,282.8841,282.8841,282.5423,282.6592,87183.0
2017-05-30 09:30:00,313.83,314.05,313.6,313.65,9996.0,282.2366,282.4344,282.0297,282.0747,9996.0
2017-05-30 09:35:00,313.67,314.2,313.64,313.84,14329.0,282.0927,282.5693,282.0657,282.2455,14329.0
2017-05-30 09:40:00,313.99,314.16,313.7,314.16,7344.0,282.3804,282.5333,282.1196,282.5333,7344.0
2017-05-30 09:45:00,314.11,314.56,314.11,314.23,9466.0,282.4884,282.8931,282.4884,282.5963,9466.0
2017-05-30 09:50:00,314.21,314.24,314.01,314.01,3306.0,282.5783,282.6053,282.3984,282.3984,3306.0
2017-05-30 09:55:00,313.96,314.03,313.68,313.68,9795.0,282.3535,282.4164,282.1017,282.1017,9795.0
2017-05-30 10:00:00,313.64,313.75,313.1,313.1,11538.0,282.0657,282.1646,281.58,281.58,11538.0
2017-05-30 10:05:00,313.1,313.23,312.79,312.88,8197.0,281.58,281.697,281.3013,281.3822,8197.0
2017-05-30 10:10:00,312.86,313.14,312.83,312.89,14534.0,281.3642,281.616,281.3372,281.3912,14534.0
2017-05-30 10:15:00,312.86,312.9,312.47,312.82,15306.0,281.3642,281.4002,281.0135,281.3282,15306.0
2017-05-30 10:20:00,312.86,313.29,312.86,313.2,16308.0,281.3642,281.7509,281.3642,281.67,16308.0
2017-05-30 10:25:00,313.15,313.19,312.59,312.61,3170.0,281.625,281.661,281.1214,281.1394,3170.0
2017-05-30 10:30:00,312.69,313.23,312.68,313.19,9869.0,281.2113,281.697,281.2023,281.661,9869.0
2017-05-30 10:35:00,313.18,313.81,313.18,313.81,5422.0,281.652,282.2186,281.652,282.2186,5422.0
2017-05-30 10:40:00,313.88,313.96,313.81,313.9,3400.0,282.2815,282.3535,282.2186,282.2995,3400.0
2017-05-30 10:45:00,313.83,313.83,313.6,313.72,4337.0,282.2366,282.2366,282.0297,282.1376,4337.0
2017-05-30 10:50:00,313.73,313.85,313.62,313.69,4568.0,282.1466,282.2545,282.0477,282.1106,4568.0
2017-05-30 10:55:00,313.66,313.67,313.49,313.49,2672.0,282.0837,282.0927,281.9308,281.9308,2672.0
2017-05-30 11:00:00,313.61,313.83,313.6,313.81,2947.0,282.0387,282.2366,282.0297,282.2186,2947.0
2017-05-30 11:05:00,313.83,313.91,313.75,313.75,5249.0,282.2366,282.3085,282.1646,282.1646,5249.0
2017-05-30 11:10:00,313.71,313.71,313.54,313.67,7128.0,282.1286,282.1286,281.9757,282.0927,7128.0
2017-05-30 11:15:00,313.61,313.73,313.57,313.69,3500.0,282.0387,282.1466,282.0027,282.1106,3500.0
2017-05-30 11:20:00,313.75,313.77,313.23,313.31,5476.0,282.1646,282.1826,281.697,281.7689,5476.0
2017-05-30 11:25:00,313.35,313.51,313.34,313.37,3900.0,281.8049,281.9488,281.7959,281.8229,3900.0
2017-05-30 11:30:00,313.36,313.6,313.34,313.51,11318.0,281.8139,282.0297,281.7959,281.9488,11318.0
2017-05-30 11:35:00,313.51,313.59,313.48,313.51,2650.0,281.9488,282.0207,281.9218,281.9488,2650.0
2017-05-30 11:40:00,313.51,313.51,313.13,313.25,2100.0,281.9488,281.9488,281.607,281.7149,2100.0
2017-05-30 11:45:00,313.26,313.38,313.19,313.32,3200.0,281.7239,281.8319,281.661,281.7779,3200.0
2017-05-30 11:50:00,313.34,313.38,313.29,313.34,1950.0,281.7959,281.8319,281.7509,281.7959,1950.0
2017-05-30 11:55:00,313.26,313.38,313.26,313.35,700.0,281.7239,281.8319,281.7239,281.8049,700.0
2017-05-30 12:00:00,313.3,313.48,313.26,313.47,5650.0,281.7599,281.9218,281.7239,281.9128,5650.0
2017-05-30 12:05:00,313.47,313.48,313.29,313.32,1515.0,281.9128,281.9218,281.7509,281.7779,1515.0
2017-05-30 12:10:00,313.32,313.32,313.21,313.23,1088.0,281.7779,281.7779,281.679,281.697,1088.0
2017-05-30 12:15:00,313.25,313.31,313.19,313.31,1600.0,281.7149,281.7689,281.661,281.7689,1600.0
2017-05-30 12:20:00,313.29,313.55,313.26,313.53,3055.0,281.7509,281.9847,281.7239,281.9668,3055.0
2017-05-30 12:25:00,313.48,313.51,313.38,313.48,3362.0,281.9218,281.9488,281.8319,281.9218,3362.0
2017-05-30 12:30:00,313.55,313.55,313.48,313.48,600.0,281.9847,281.9847,281.9218,281.9218,600.0
2017-05-30 12:35:00,313.53,313.58,313.52,313.52,5083.0,281.9668,282.0117,281.9578,281.9578,5083.0
2017-05-30 12:40:00,313.59,313.6,313.44,313.44,4007.0,282.0207,282.0297,281.8858,281.8858,4007.0
2017-05-30 12:45:00,313.47,313.5,313.45,313.46,700.0,281.9128,281.9398,281.8948,281.9038,700.0
2017-05-30 12:50:00,313.34,313.4,313.17,313.2,1813.0,281.7959,281.8498,281.643,281.67,1813.0
2017-05-30 12:55:00,313.21,313.3,313.21,313.3,2211.0,281.679,281.7599,281.679,281.7599,2211.0
2017-05-30 13:00:00,313.33,313.38,313.28,313.29,2470.0,281.7869,281.8319,281.7419,281.7509,2470.0
2017-05-30 13:05:00,313.27,313.34,313.24,313.33,1200.0,281.7329,281.7959,281.706,281.7869,1200.0
2017-05-30 13:10:00,313.35,313.35,313.3,313.34,300.0,281.8049,281.8049,281.7599,281.7959,300.0
2017-05-30 13:15:00,313.37,313.4,313.34,313.34,4600.0,281.8229,281.8498,281.7959,281.7959,4600.0
2017-05-30 13:20:00,313.37,313.38,313.31,313.31,2950.0,281.8229,281.8319,281.7689,281.7689,2950.0
2017-05-30 13:25:00,313.29,313.36,313.29,313.36,1500.0,281.7509,281.8139,281.7509,281.8139,1500.0
2017-05-30 13:30:00,313.39,313.56,313.39,313.53,1600.0,281.8408,281.9937,281.8408,281.9668,1600.0
2017-05-30 13:35:00,313.51,313.64,313.5,313.62,21666.0,281.9488,282.0657,281.9398,282.0477,21666.0
2017-05-30 13:40:00,313.59,313.66,313.58,313.65,1658.0,282.0207,282.0837,282.0117,282.0747,1658.0
2017-05-30 13:45:00,313.63,313.73,313.63,313.68,800.0,282.0567,282.1466,282.0567,282.1017,800.0
2017-05-30 13:50:00,313.69,313.69,313.59,313.59,840.0,282.1106,282.1106,282.0207,282.0207,840.0
2017-05-30 13:55:00,313.55,313.56,313.55,313.56,797.0,281.9847,281.9937,281.9847,281.9937,797.0
2017-05-30 14:00:00,313.55,313.57,313.47,313.47,3027.0,281.9847,282.0027,281.9128,281.9128,3027.0
2017-05-30 14:05:00,313.54,313.61,313.52,313.61,2326.0,281.9757,282.0387,281.9578,282.0387,2326.0
2017-05-30 14:10:00,313.59,313.59,313.5,313.5,1327.0,282.0207,282.0207,281.9398,281.9398,1327.0
2017-05-30 14:15:00,313.53,313.53,313.43,313.43,1109.0,281.9668,281.9668,281.8768,281.8768,1109.0
2017-05-30 14:20:00,313.37,313.44,313.37,313.41,1065.0,281.8229,281.8858,281.8229,281.8588,1065.0
2017-05-30 14:25:00,313.43,313.44,313.37,313.38,1100.0,281.8768,281.8858,281.8229,281.8319,1100.0
2017-05-30 14:30:00,313.38,313.41,313.37,313.41,749.0,281.8319,281.8588,281.8229,281.8588,749.0
2017-05-30 14:35:00,313.4,313.4,313.21,313.26,2213.0,281.8498,281.8498,281.679,281.7239,2213.0
2017-05-30 14:40:00,313.24,313.33,313.24,313.33,5810.0,281.706,281.7869,281.706,281.7869,5810.0
2017-05-30 14:45:00,313.32,313.4,313.28,313.36,2000.0,281.7779,281.8498,281.7419,281.8139,2000.0
2017-05-30 14:50:00,313.38,313.55,313.38,313.5,12510.0,281.8319,281.9847,281.8319,281.9398,12510.0
2017-05-30 14:55:00,313.49,313.62,313.49,313.62,1000.0,281.9308,282.0477,281.9308,282.0477,1000.0
2017-05-30 15:00:00,313.65,313.92,313.65,313.8,6275.0,282.0747,282.3175,282.0747,282.2096,6275.0
2017-05-30 15:05:00,313.86,313.89,313.7,313.72,8107.0,282.2635,282.2905,282.1196,282.1376,8107.0
2017-05-30 15:10:00,313.72,313.72,313.57,313.57,6472.0,282.1376,282.1376,282.0027,282.0027,6472.0
2017-05-30 15:15:00,313.55,313.62,313.47,313.47,2439.0,281.9847,282.0477,281.9128,281.9128,2439.0
2017-05-30 15:20:00,313.47,313.49,313.34,313.41,4083.0,281.9128,281.9308,281.7959,281.8588,4083.0
2017-05-30 15:25:00,313.43,313.54,313.42,313.51,9762.0,281.8768,281.9757,281.8678,281.9488,9762.0
2017-05-30 15:30:00,313.5,313.56,313.48,313.56,19944.0,281.9398,281.9937,281.9218,281.9937,19944.0
2017-05-30 15:35:00,313.58,313.67,313.58,313.66,7869.0,282.0117,282.0927,282.0117,282.0837,7869.0
2017-05-30 15:40:00,313.64,313.75,313.63,313.67,7774.0,282.0657,282.1646,282.0567,282.0927,7774.0
2017-05-30 15:45:00,313.64,313.64,313.52,313.6,4576.0,282.0657,282.0657,281.9578,282.0297,4576.0
2017-05-30 15:50:00,313.61,313.63,313.38,313.39,17126.0,282.0387,282.0567,281.8319,281.8408,17126.0
2017-05-30 15:55:00,313.4,313.57,313.3,313.33,123479.0,281.8498,282.0027,281.7599,281.7869,123479.0
2017-05-31 09:30:00,313.88,314.18,313.72,313.72,26753.0,282.2815,282.5513,282.1376,282.1376,26753.0
2017-05-31 09:35:00,313.66,313.71,313.31,313.36,11400.0,282.0837,282.1286,281.7689,281.8139,11400.0
2017-05-31 09:40:00,313.34,313.44,313.19,313.29,13606.0,281.7959,281.8858,281.661,281.7509,13606.0
2017-05-31 09:45:00,313.27,313.28,312.31,312.32,29812.0,281.7329,281.7419,280.8696,280.8786,29812.0
2017-05-31 09:50:00,312.32,312.44,311.83,311.83,21072.0,280.8786,280.9865,280.4379,280.4379,21072.0
2017-05-31 09:55:00,311.8,311.82,311.0,311.02,22859.0,280.4109,280.4289,279.6915,279.7094,22859.0
2017-05-31 10:00:00,310.98,311.02,310.65,310.77,35067.0,279.6735,279.7094,279.3767,279.4846,35067.0
2017-05-31 10:05:00,310.72,310.72,310.28,310.5,28922.0,279.4396,279.4396,279.0439,279.2418,28922.0
2017-05-31 10:10:00,310.53,310.84,310.24,310.84,24456.0,279.2688,279.5476,279.008,279.5476,24456.0
2017-05-31 10:15:00,310.84,310.85,310.4,310.55,57559.0,279.5476,279.5566,279.1519,279.2868,57559.0
2017-05-31 10:20:00,310.54,310.74,310.5,310.69,16456.0,279.2778,279.4576,279.2418,279.4127,16456.0
2017-05-31 10:25:00,310.81,311.2,310.62,311.16,12218.0,279.5206,279.8713,279.3497,279.8353,12218.0
2017-05-31 10:30:00,311.23,311.62,311.02,311.54,12781.0,279.8983,280.249,279.7094,280.1771,12781.0
2017-05-31 10:35:00,311.55,311.58,311.33,311.45,10415.0,280.1861,280.2131,279.9882,280.0962,10415.0
2017-05-31 10:40:00,311.47,311.95,311.41,311.76,13840.0,280.1141,280.5458,280.0602,280.3749,13840.0
2017-05-31 10:45:00,311.75,311.88,311.62,311.79,13774.0,280.3659,280.4829,280.249,280.4019,13774.0
2017-05-31 10:50:00,311.85,312.12,311.72,312.06,32242.0,280.4559,280.6987,280.339,280.6447,32242.0
2017-05-31 10:55:00,312.01,312.33,311.89,312.29,9223.0,280.5998,280.8876,280.4919,280.8516,9223.0
2017-05-31 11:00:00,312.28,312.41,312.13,312.32,15535.0,280.8426,280.9595,280.7077,280.8786,15535.0
2017-05-31 11:05:00,312.34,312.5,312.27,312.46,37422.0,280.8966,281.0404,280.8336,281.0045,37422.0
2017-05-31 11:10:00,312.43,312.44,311.95,311.95,6835.0,280.9775,280.9865,280.5458,280.5458,6835.0
2017-05-31 11:15:00,311.88,311.98,311.65,311.98,19056.0,280.4829,280.5728,280.276,280.5728,19056.0
2017-05-31 11:20:00,312.03,312.26,312.0,312.0,263166.0,280.6178,280.8246,280.5908,280.5908,263166.0
2017-05-31 11:25:00,311.96,311.96,311.71,311.92,26630.0,280.5548,280.5548,280.33,280.5188,26630.0
2017-05-31 11:30:00,311.93,311.93,311.45,311.5,74356.0,280.5278,280.5278,280.0962,280.1411,74356.0
2017-05-31 11:35:00,311.51,311.81,311.46,311.59,27468.0,280.1501,280.4199,280.1051,280.2221,27468.0
2017-05-31 11:40:00,311.66,311.95,311.61,311.77,10626.0,280.285,280.5458,280.24,280.3839,10626.0
2017-05-31 11:45:00,311.74,312.16,311.6,312.16,14973.0,280.357,280.7347,280.2311,280.7347,14973.0
2017-05-31 11:50:00,312.19,312.23,311.97,312.23,212716.0,280.7617,280.7976,280.5638,280.7976,212716.0
2017-05-31 11:55:00,312.23,312.23,312.04,312.1,117750.0,280.7976,280.7976,280.6268,280.6807,117750.0
2017-05-31 12:00:00,312.12,312.26,312.01,312.14,93419.0,280.6987,280.8246,280.5998,280.7167,93419.0
2017-05-31 12:05:00,312.15,312.27,312.1,312.18,199077.0,280.7257,280.8336,280.6807,280.7527,199077.0
2017-05-31 12:10:00,312.21,312.24,312.04,312.09,82491.0,280.7796,280.8066,280.6268,280.6717,82491.0
2017-05-31 12:15:00,312.12,312.22,312.1,312.18,12489.0,280.6987,280.7886,280.6807,280.7527,12489.0
2017-05-31 12:20:00,312.16,312.16,311.97,312.14,87057.0,280.7347,280.7347,280.5638,280.7167,87057.0
2017-05-31 12:25:00,312.12,312.12,311.98,312.03,110180.0,280.6987,280.6987,280.5728,280.6178,110180.0
2017-05-31 12:30:00,312.05,312.09,311.93,312.01,33415.0,280.6357,280.6717,280.5278,280.5998,33415.0
2017-05-31 12:35:00,312.03,312.15,312.01,312.1,112979.0,280.6178,280.7257,280.5998,280.6807,112979.0
2017-05-31 12:40:00,312.08,312.17,312.05,312.16,122086.0,280.6627,280.7437,280.6357,280.7347,122086.0
2017-05-31 12:45:00,312.15,312.2,312.0,312.08,17836.0,280.7257,280.7706,280.5908,280.6627,17836.0
2017-05-31 12:50:00,312.06,312.14,312.0,312.13,44024.0,280.6447,280.7167,280.5908,280.7077,44024.0
2017-05-31 12:55:00,312.12,312.12,312.01,312.01,2850.0,280.6987,280.6987,280.5998,280.5998,2850.0
2017-05-31 13:00:00,312.06,312.13,312.02,312.05,8750.0,280.6447,280.7077,280.6088,280.6357,8750.0
2017-05-31 13:05:00,312.05,312.25,312.05,312.25,4262.0,280.6357,280.8156,280.6357,280.8156,4262.0
2017-05-31 13:10:00,312.27,312.6,312.25,312.54,16330.0,280.8336,281.1304,280.8156,281.0764,16330.0
2017-05-31 13:15:00,312.57,312.63,312.27,312.31,12304.0,281.1034,281.1574,280.8336,280.8696,12304.0
2017-05-31 13:20:00,312.34,312.36,312.26,312.26,10260.0,280.8966,280.9145,280.8246,280.8246,10260.0
2017-05-31 13:25:00,312.29,312.38,312.25,312.34,3600.0,280.8516,280.9325,280.8156,280.8966,3600.0
2017-05-31 13:30:00,312.34,312.57,312.34,312.57,3584.0,280.8966,281.1034,280.8966,281.1034,3584.0
2017-05-31 13:35:00,312.58,312.58,312.4,312.55,13453.0,281.1124,281.1124,280.9505,281.0854,13453.0
2017-05-31 13:40:00,312.5,312.52,312.38,312.48,2625.0,281.0404,281.0584,280.9325,281.0225,2625.0
2017-05-31 13:45:00,312.48,312.48,312.2,312.22,13075.0,281.0225,281.0225,280.7706,280.7886,13075.0
2017-05-31 13:50:00,312.19,312.32,312.11,312.21,9900.0,280.7617,280.8786,280.6897,280.7796,9900.0
2017-05-31 13:55:00,312.19,312.28,312.1,312.25,9278.0,280.7617,280.8426,280.6807,280.8156,9278.0
2017-05-31 14:00:00,312.25,312.44,312.12,312.15,15224.0,280.8156,280.9865,280.6987,280.7257,15224.0
2017-05-31 14:05:00,312.16,312.32,312.15,312.28,2477.0,280.7347,280.8786,280.7257,280.8426,2477.0
2017-05-31 14:10:00,312.26,312.29,312.0,312.09,6317.0,280.8246,280.8516,280.5908,280.6717,6317.0
2017-05-31 14:15:00,312.18,312.48,312.18,312.45,9758.0,280.7527,281.0225,280.7527,280.9955,9758.0
2017-05-31 14:20:00,312.47,312.77,312.47,312.65,12481.0,281.0135,281.2833,281.0135,281.1753,12481.0
2017-05-31 14:25:00,312.64,312.81,312.63,312.81,4701.0,281.1664,281.3192,281.1574,281.3192,4701.0
2017-05-31 14:30:00,312.81,312.81,312.66,312.7,1200.0,281.3192,281.3192,281.1843,281.2203,1200.0
2017-05-31 14:35:00,312.72,312.82,312.69,312.82,1422.0,281.2383,281.3282,281.2113,281.3282,1422.0
2017-05-31 14:40:00,312.78,312.82,312.72,312.78,2700.0,281.2923,281.3282,281.2383,281.2923,2700.0
2017-05-31 14:45:00,312.78,312.79,312.7,312.72,26727.0,281.2923,281.3013,281.2203,281.2383,26727.0
2017-05-31 14:50:00,312.71,312.71,312.6,312.65,2058.0,281.2293,281.2293,281.1304,281.1753,2058.0
2017-05-31 14:55:00,312.69,312.79,312.62,312.62,14590.0,281.2113,281.3013,281.1484,281.1484,14590.0
2017-05-31 15:00:00,312.64,313.07,312.64,312.95,7800.0,281.1664,281.5531,281.1664,281.4451,7800.0
2017-05-31 15:05:00,312.92,312.95,312.72,312.86,19899.0,281.4182,281.4451,281.2383,281.3642,19899.0
2017-05-31 15:10:00,312.88,313.11,312.79,313.11,54006.0,281.3822,281.589,281.3013,281.589,54006.0
2017-05-31 15:15:00,313.08,313.21,313.08,313.21,2400.0,281.5621,281.679,281.5621,281.679,2400.0
2017-05-31 15:20:00,313.21,313.24,313.12,313.22,6995.0,281.679,281.706,281.598,281.688,6995.0
2017-05-31 15:25:00,313.21,313.39,313.21,313.26,6572.0,281.679,281.8408,281.679,281.7239,6572.0
2017-05-31 15:30:00,313.26,313.41,313.26,313.39,19587.0,281.7239,281.8588,281.7239,281.8408,19587.0
2017-05-31 15:35:00,313.38,313.41,313.27,313.33,19263.0,281.8319,281.8588,281.7329,281.7869,19263.0
2017-05-31 15:40:00,313.32,313.63,313.31,313.56,28223.0,281.7779,282.0567,281.7689,281.9937,28223.0
2017-05-31 15:45:00,313.6,313.61,313.49,313.61,32812.0,282.0297,282.0387,281.9308,282.0387,32812.0
2017-05-31 15:50:00,313.6,313.63,313.37,313.43,41428.0,282.0297,282.0567,281.8229,281.8768,41428.0
2017-05-31 15:55:00,313.44,313.54,313.28,313.36,114329.0,281.8858,281.9757,281.7419,281.8139,114329.0
2017-06-01 09:30:00,314.38,314.61,313.99,314.15,24536.0,282.7312,282.938,282.3804,282.5243,24536.0
2017-06-01 09:35:00,313.98,313.98,313.48,313.76,18865.0,282.3715,282.3715,281.9218,282.1736,18865.0
2017-06-01 09:40:00,313.68,314.37,313.55,314.32,16642.0,282.1017,282.7222,281.9847,282.6772,16642.0
2017-06-01 09:45:00,314.37,315.01,314.24,314.99,41876.0,282.7222,283.2978,282.6053,283.2798,41876.0
2017-06-01 09:50:00,314.96,315.23,314.82,314.84,20382.0,283.2528,283.4956,283.1269,283.1449,20382.0
2017-06-01 09:55:00,314.86,315.1,314.84,314.93,16650.0,283.1629,283.3787,283.1449,283.2258,16650.0
2017-06-01 10:00:00,314.95,315.09,314.7,314.86,25027.0,283.2438,283.3697,283.019,283.1629,25027.0
2017-06-01 10:05:00,314.7,314.82,314.55,314.64,6678.0,283.019,283.1269,282.8841,282.965,6678.0
2017-06-01 10:10:00,314.68,315.11,314.68,315.09,10572.0,283.001,283.3877,283.001,283.3697,10572.0
2017-06-01 10:15:00,315.18,315.37,315.12,315.29,9758.0,283.4506,283.6215,283.3967,283.5496,9758.0
2017-06-01 10:20:00,315.4,315.55,315.09,315.13,26661.0,283.6485,283.7834,283.3697,283.4057,26661.0
2017-06-01 10:25:00,315.09,315.43,315.04,315.43,6133.0,283.3697,283.6755,283.3247,283.6755,6133.0
2017-06-01 10:30:00,315.38,315.38,314.79,314.79,17789.0,283.6305,283.6305,283.0999,283.0999,17789.0
2017-06-01 10:35:00,314.78,314.87,314.71,314.76,2415.0,283.0909,283.1719,283.028,283.0729,2415.0
2017-06-01 10:40:00,314.83,314.83,314.59,314.67,2800.0,283.1359,283.1359,282.92,282.992,2800.0
2017-06-01 10:45:00,314.52,314.69,314.47,314.55,3317.0,282.8571,283.01,282.8121,282.8841,3317.0
2017-06-01 10:50:00,314.47,314.62,314.43,314.62,2750.0,282.8121,282.947,282.7762,282.947,2750.0
2017-06-01 10:55:00,314.64,314.75,314.49,314.75,4385.0,282.965,283.0639,282.8301,283.0639,4385.0
2017-06-01 11:00:00,314.83,314.95,314.75,314.81,12047.0,283.1359,283.2438,283.0639,283.1179,12047.0
2017-06-01 11:05:00,314.73,314.93,314.73,314.93,3740.0,283.046,283.2258,283.046,283.2258,3740.0
2017-06-01 11:10:00,314.96,315.2,314.96,315.19,3189.0,283.2528,283.4686,283.2528,283.4596,3189.0
2017-06-01 11:15:00,315.26,315.28,314.97,315.04,10400.0,283.5226,283.5406,283.2618,283.3247,10400.0
2017-06-01 11:20:00,315.12,315.21,315.04,315.04,4791.0,283.3967,283.4776,283.3247,283.3247,4791.0
2017-06-01 11:25:00,315.05,315.21,314.99,315.02,4700.0,283.3337,283.4776,283.2798,283.3068,4700.0
2017-06-01 11:30:00,315.1,315.36,315.04,315.26,14991.0,283.3787,283.6125,283.3247,283.5226,14991.0
2017-06-01 11:35:00,315.3,315.49,315.2,315.31,7050.0,283.5586,283.7294,283.4686,283.5676,7050.0
2017-06-01 11:40:00,315.4,315.43,315.34,315.34,4911.0,283.6485,283.6755,283.5945,283.5945,4911.0
2017-06-01 11:45:00,315.35,315.53,315.35,315.53,8432.0,283.6035,283.7654,283.6035,283.7654,8432.0
2017-06-01 11:50:00,315.55,315.98,315.55,315.91,11164.0,283.7834,284.1701,283.7834,284.1072,11164.0
2017-06-01 11:55:00,315.87,316.16,315.87,316.03,92130.0,284.0712,284.332,284.0712,284.2151,92130.0
2017-06-01 12:00:00,316.05,316.11,315.92,315.97,4314.0,284.2331,284.287,284.1162,284.1611,4314.0
2017-06-01 12:05:00,315.92,315.99,315.9,315.9,7590.0,284.1162,284.1791,284.0982,284.0982,7590.0
2017-06-01 12:10:00,315.92,316.03,315.79,315.98,16031.0,284.1162,284.2151,283.9992,284.1701,16031.0
2017-06-01 12:15:00,316.07,316.23,316.0,316.19,6994.0,284.2511,284.3949,284.1881,284.359,6994.0
2017-06-01 12:20:00,316.24,316.24,316.15,316.16,1977.0,284.4039,284.4039,284.323,284.332,1977.0
2017-06-01 12:25:00,316.08,316.08,315.91,315.97,1800.0,284.26,284.26,284.1072,284.1611,1800.0
2017-06-01 12:30:00,316.0,316.13,315.98,316.13,1500.0,284.1881,284.305,284.1701,284.305,1500.0
2017-06-01 12:35:00,316.11,316.17,316.05,316.12,5120.0,284.287,284.341,284.2331,284.296,5120.0
2017-06-01 12:40:00,316.16,316.26,316.1,316.26,8028.0,284.332,284.4219,284.278,284.4219,8028.0
2017-06-01 12:45:00,316.32,316.35,316.29,316.35,3626.0,284.4759,284.5029,284.4489,284.5029,3626.0
2017-06-01 12:50:00,316.34,316.51,316.34,316.5,12314.0,284.4939,284.6468,284.4939,284.6378,12314.0
2017-06-01 12:55:00,316.52,316.6,316.38,316.39,12232.0,284.6558,284.7277,284.5298,284.5388,12232.0
2017-06-01 13:00:00,316.44,316.5,316.36,316.4,13826.0,284.5838,284.6378,284.5119,284.5478,13826.0
2017-06-01 13:05:00,316.42,316.74,316.42,316.74,26222.0,284.5658,284.8536,284.5658,284.8536,26222.0
2017-06-01 13:10:00,316.64,316.83,316.64,316.83,5504.0,284.7637,284.9345,284.7637,284.9345,5504.0
2017-06-01 13:15:00,316.81,316.9,316.8,316.83,14322.0,284.9166,284.9975,284.9076,284.9345,14322.0
2017-06-01 13:20:00,316.92,316.95,316.85,316.92,12187.0,285.0155,285.0425,284.9525,285.0155,12187.0
2017-06-01 13:25:00,316.91,316.97,316.9,316.9,3043.0,285.0065,285.0604,284.9975,284.9975,3043.0
2017-06-01 13:30:00,316.85,316.92,316.81,316.81,1000.0,284.9525,285.0155,284.9166,284.9166,1000.0
2017-06-01 13:35:00,316.77,316.88,316.73,316.81,33740.0,284.8806,284.9795,284.8446,284.9166,33740.0
2017-06-01 13:40:00,316.83,316.96,316.8,316.95,34674.0,284.9345,285.0515,284.9076,285.0425,34674.0
2017-06-01 13:45:00,316.97,317.0,316.85,316.85,17301.0,285.0604,285.0874,284.9525,284.9525,17301.0
2017-06-01 13:50:00,316.86,316.91,316.8,316.84,3199.0,284.9615,285.0065,284.9076,284.9435,3199.0
2017-06-01 13:55:00,316.86,316.91,316.86,316.88,6600.0,284.9615,285.0065,284.9615,284.9795,6600.0
2017-06-01 14:00:00,316.83,316.99,316.83,316.96,4858.0,284.9345,285.0784,284.9345,285.0515,4858.0
2017-06-01 14:05:00,316.93,317.23,316.92,317.22,10161.0,285.0245,285.2943,285.0155,285.2853,10161.0
2017-06-01 14:10:00,317.24,317.3,317.2,317.3,10629.0,285.3033,285.3572,285.2673,285.3572,10629.0
2017-06-01 14:15:00,317.3,317.32,317.26,317.27,14328.0,285.3572,285.3752,285.3213,285.3302,14328.0
2017-06-01 14:20:00,317.31,317.58,317.31,317.54,11657.0,285.3662,285.609,285.3662,285.5731,11657.0
2017-06-01 14:25:00,317.52,317.68,317.5,317.58,51038.0,285.5551,285.699,285.5371,285.609,51038.0
2017-06-01 14:30:00,317.59,317.59,317.27,317.34,19775.0,285.618,285.618,285.3302,285.3932,19775.0
2017-06-01 14:35:00,317.34,317.36,317.15,317.17,3532.0,285.3932,285.4112,285.2223,285.2403,3532.0
2017-06-01 14:40:00,317.21,317.37,317.21,317.31,8219.0,285.2763,285.4202,285.2763,285.3662,8219.0
2017-06-01 14:45:00,317.29,317.45,317.29,317.4,2870.0,285.3482,285.4921,285.3482,285.4472,2870.0
2017-06-01 14:50:00,317.42,317.42,317.25,317.25,2018.0,285.4651,285.4651,285.3123,285.3123,2018.0
2017-06-01 14:55:00,317.25,317.25,317.04,317.12,11356.0,285.3123,285.3123,285.1234,285.1953,11356.0
2017-06-01 15:00:00,317.11,317.13,317.01,317.01,3416.0,285.1864,285.2043,285.0964,285.0964,3416.0
2017-06-01 15:05:00,317.06,317.11,316.96,317.02,39235.0,285.1414,285.1864,285.0515,285.1054,39235.0
2017-06-01 15:10:00,317.04,317.1,317.0,317.03,23143.0,285.1234,285.1774,285.0874,285.1144,23143.0
2017-06-01 15:15:00,317.08,317.15,317.01,317.11,67073.0,285.1594,285.2223,285.0964,285.1864,67073.0
2017-06-01 15:20:00,317.08,317.18,317.04,317.14,7651.0,285.1594,285.2493,285.1234,285.2133,7651.0
2017-06-01 15:25:00,317.12,317.18,317.05,317.09,2715.0,285.1953,285.2493,285.1324,285.1684,2715.0
2017-06-01 15:30:00,317.09,317.16,317.0,317.15,7706.0,285.1684,285.2313,285.0874,285.2223,7706.0
2017-06-01 15:35:00,317.16,317.23,317.11,317.21,6360.0,285.2313,285.2943,285.1864,285.2763,6360.0
2017-06-01 15:40:00,317.26,317.42,317.26,317.3,18011.0,285.3213,285.4651,285.3213,285.3572,18011.0
2017-06-01 15:45:00,317.29,317.8,317.29,317.75,33546.0,285.3482,285.8069,285.3482,285.7619,33546.0
2017-06-01 15:50:00,317.76,318.0,317.76,317.9,37662.0,285.7709,285.9868,285.7709,285.8968,37662.0
2017-06-01 15:55:00,317.91,318.3,317.91,318.3,355379.0,285.9058,286.2566,285.9058,286.2566,355379.0
2017-06-02 09:30:00,318.8,319.41,318.58,319.36,57799.0,286.7062,287.2548,286.5084,287.2098,57799.0
2017-06-02 09:35:00,319.38,319.42,318.71,318.71,56132.0,287.2278,287.2638,286.6253,286.6253,56132.0
2017-06-02 09:40:00,318.71,318.8,318.36,318.48,31285.0,286.6253,286.7062,286.3105,286.4184,31285.0
2017-06-02 09:45:00,318.49,318.49,317.91,318.35,42784.0,286.4274,286.4274,285.9058,286.3015,42784.0
2017-06-02 09:50:00,318.27,318.27,317.9,317.99,30404.0,286.2296,286.2296,285.8968,285.9778,30404.0
2017-06-02 09:55:00,317.97,318.31,317.64,318.02,20586.0,285.9598,286.2656,285.663,286.0047,20586.0
2017-06-02 10:00:00,318.09,318.27,318.02,318.15,23201.0,286.0677,286.2296,286.0047,286.1217,23201.0
2017-06-02 10:05:00,318.12,318.23,317.95,318.23,9396.0,286.0947,286.1936,285.9418,286.1936,9396.0
2017-06-02 10:10:00,318.2,318.39,318.05,318.3,12443.0,286.1666,286.3375,286.0317,286.2566,12443.0
2017-06-02 10:15:00,318.22,318.36,318.11,318.18,8721.0,286.1846,286.3105,286.0857,286.1486,8721.0
2017-06-02 10:20:00,318.25,318.43,318.18,318.3,4778.0,286.2116,286.3735,286.1486,286.2566,4778.0
2017-06-02 10:25:00,318.31,318.74,318.25,318.63,13395.0,286.2656,286.6523,286.2116,286.5533,13395.0
2017-06-02 10:30:00,318.69,318.85,318.66,318.76,16056.0,286.6073,286.7512,286.5803,286.6702,16056.0
2017-06-02 10:35:00,318.79,319.15,318.72,319.12,20431.0,286.6972,287.021,286.6343,286.994,20431.0
2017-06-02 10:40:00,319.1,319.13,318.92,319.08,13139.0,286.976,287.003,286.8141,286.958,13139.0
2017-06-02 10:45:00,319.1,319.27,319.08,319.27,22792.0,286.976,287.1289,286.958,287.1289,22792.0
2017-06-02 10:50:00,319.27,319.55,319.23,319.41,18299.0,287.1289,287.3807,287.0929,287.2548,18299.0
2017-06-02 10:55:00,319.4,319.44,319.1,319.15,25500.0,287.2458,287.2818,286.976,287.021,25500.0
2017-06-02 11:00:00,319.16,319.42,319.09,319.33,17167.0,287.03,287.2638,286.967,287.1829,17167.0
2017-06-02 11:05:00,319.31,319.31,318.98,318.98,32443.0,287.1649,287.1649,286.8681,286.8681,32443.0
2017-06-02 11:10:00,318.97,319.08,318.84,318.89,15438.0,286.8591,286.958,286.7422,286.7872,15438.0
2017-06-02 11:15:00,318.92,319.12,318.91,319.03,12556.0,286.8141,286.994,286.8051,286.9131,12556.0
2017-06-02 11:20:00,319.02,319.22,318.96,319.07,28927.0,286.9041,287.0839,286.8501,286.949,28927.0
2017-06-02 11:25:00,319.13,319.32,319.13,319.28,15763.0,287.003,287.1739,287.003,287.1379,15763.0
2017-06-02 11:30:00,319.3,319.41,319.24,319.35,12562.0,287.1559,287.2548,287.1019,287.2009,12562.0
2017-06-02 11:35:00,319.36,319.69,319.3,319.69,13816.0,287.2098,287.5066,287.1559,287.5066,13816.0
2017-06-02 11:40:00,319.7,319.9,319.64,319.89,4360.0,287.5156,287.6955,287.4617,287.6865,4360.0
2017-06-02 11:45:00,319.96,320.11,319.88,319.95,15774.0,287.7494,287.8843,287.6775,287.7405,15774.0
2017-06-02 11:50:00,319.93,320.1,319.93,320.09,5600.0,287.7225,287.8754,287.7225,287.8664,5600.0
2017-06-02 11:55:00,320.12,320.22,320.08,320.17,6082.0,287.8933,287.9833,287.8574,287.9383,6082.0
2017-06-02 12:00:00,320.17,320.17,319.8,319.82,18467.0,287.9383,287.9383,287.6056,287.6235,18467.0
2017-06-02 12:05:00,319.82,319.88,319.72,319.81,18351.0,287.6235,287.6775,287.5336,287.6145,18351.0
2017-06-02 12:10:00,319.79,319.94,319.73,319.91,16835.0,287.5966,287.7315,287.5426,287.7045,16835.0
2017-06-02 12:15:00,319.96,320.08,319.9,320.07,5578.0,287.7494,287.8574,287.6955,287.8484,5578.0
2017-06-02 12:20:00,320.13,320.13,319.96,320.05,4559.0,287.9023,287.9023,287.7494,287.8304,4559.0
2017-06-02 12:25:00,320.05,320.1,320.0,320.03,16885.0,287.8304,287.8754,287.7854,287.8124,16885.0
2017-06-02 12:30:00,319.99,319.99,319.72,319.72,5177.0,287.7764,287.7764,287.5336,287.5336,5177.0
2017-06-02 12:35:00,319.71,319.8,319.59,319.72,8100.0,287.5246,287.6056,287.4167,287.5336,8100.0
2017-06-02 12:40:00,319.69,319.7,319.56,319.57,4100.0,287.5066,287.5156,287.3897,287.3987,4100.0
2017-06-02 12:45:00,319.57,319.75,319.53,319.75,3200.0,287.3987,287.5606,287.3627,287.5606,3200.0
2017-06-02 12:50:00,319.76,319.83,319.66,319.76,4583.0,287.5696,287.6325,287.4796,287.5696,4583.0
2017-06-02 12:55:00,319.78,319.79,319.66,319.7,3711.0,287.5876,287.5966,287.4796,287.5156,3711.0
2017-06-02 13:00:00,319.68,319.78,319.61,319.64,5225.0,287.4976,287.5876,287.4347,287.4617,5225.0
2017-06-02 13:05:00,319.62,319.66,319.54,319.62,10097.0,287.4437,287.4796,287.3717,287.4437,10097.0
2017-06-02 13:10:00,319.62,319.69,319.55,319.66,3955.0,287.4437,287.5066,287.3807,287.4796,3955.0
2017-06-02 13:15:00,319.68,319.7,319.56,319.57,11069.0,287.4976,287.5156,287.3897,287.3987,11069.0
2017-06-02 13:20:00,319.56,319.63,319.43,319.44,4455.0,287.3897,287.4527,287.2728,287.2818,4455.0
2017-06-02 13:25:00,319.4,319.59,319.4,319.47,5593.0,287.2458,287.4167,287.2458,287.3088,5593.0
2017-06-02 13:30:00,319.47,319.71,319.44,319.71,2700.0,287.3088,287.5246,287.2818,287.5246,2700.0
2017-06-02 13:35:00,319.74,319.76,319.55,319.55,8357.0,287.5516,287.5696,287.3807,287.3807,8357.0
2017-06-02 13:40:00,319.56,319.74,319.49,319.69,11300.0,287.3897,287.5516,287.3268,287.5066,11300.0
2017-06-02 13:45:00,319.75,319.78,319.61,319.61,3300.0,287.5606,287.5876,287.4347,287.4347,3300.0
2017-06-02 13:50:00,319.64,319.74,319.62,319.66,6599.0,287.4617,287.5516,287.4437,287.4796,6599.0
2017-06-02 13:55:00,319.64,319.7,319.61,319.64,4021.0,287.4617,287.5156,287.4347,287.4617,4021.0
2017-06-02 14:00:00,319.59,319.75,319.5,319.65,6519.0,287.4167,287.5606,287.3358,287.4707,6519.0
2017-06-02 14:05:00,319.64,319.69,319.51,319.52,5862.0,287.4617,287.5066,287.3447,287.3537,5862.0
2017-06-02 14:10:00,319.46,319.53,319.36,319.5,15557.0,287.2998,287.3627,287.2098,287.3358,15557.0
2017-06-02 14:15:00,319.53,319.83,319.53,319.81,5339.0,287.3627,287.6325,287.3627,287.6145,5339.0
2017-06-02 14:20:00,319.8,319.9,319.77,319.82,6614.0,287.6056,287.6955,287.5786,287.6235,6614.0
2017-06-02 14:25:00,319.8,319.86,319.47,319.48,9009.0,287.6056,287.6595,287.3088,287.3178,9009.0
2017-06-02 14:30:00,319.47,319.61,319.43,319.44,8656.0,287.3088,287.4347,287.2728,287.2818,8656.0
2017-06-02 14:35:00,319.46,319.55,319.46,319.5,1429.0,287.2998,287.3807,287.2998,287.3358,1429.0
2017-06-02 14:40:00,319.38,319.51,319.35,319.35,1659.0,287.2278,287.3447,287.2009,287.2009,1659.0
2017-06-02 14:45:00,319.36,319.45,319.3,319.38,4765.0,287.2098,287.2908,287.1559,287.2278,4765.0
2017-06-02 14:50:00,319.4,319.58,319.4,319.53,3051.0,287.2458,287.4077,287.2458,287.3627,3051.0
2017-06-02 14:55:00,319.47,319.61,319.39,319.53,3863.0,287.3088,287.4347,287.2368,287.3627,3863.0
2017-06-02 15:00:00,319.47,319.59,319.47,319.58,5750.0,287.3088,287.4167,287.3088,287.4077,5750.0
2017-06-02 15:05:00,319.58,319.67,319.57,319.66,2917.0,287.4077,287.4886,287.3987,287.4796,2917.0
2017-06-02 15:10:00,319.69,319.71,319.48,319.48,2610.0,287.5066,287.5246,287.3178,287.3178,2610.0
2017-06-02 15:15:00,319.51,319.51,319.32,319.42,8575.0,287.3447,287.3447,287.1739,287.2638,8575.0
2017-06-02 15:20:00,319.44,319.7,319.41,319.7,2393.0,287.2818,287.5156,287.2548,287.5156,2393.0
2017-06-02 15:25:00,319.76,319.77,319.63,319.63,5800.0,287.5696,287.5786,287.4527,287.4527,5800.0
2017-06-02 15:30:00,319.68,319.74,319.63,319.63,24166.0,287.4976,287.5516,287.4527,287.4527,24166.0
2017-06-02 15:35:00,319.59,319.73,319.55,319.63,19939.0,287.4167,287.5426,287.3807,287.4527,19939.0
2017-06-02 15:40:00,319.62,319.64,319.1,319.14,40708.0,287.4437,287.4617,286.976,287.012,40708.0
2017-06-02 15:45:00,319.16,319.24,318.75,318.77,70010.0,287.03,287.1019,286.6613,286.6792,70010.0
2017-06-02 15:50:00,318.78,318.94,318.54,318.54,186670.0,286.6882,286.8321,286.4724,286.4724,186670.0
2017-06-02 15:55:00,318.53,318.75,318.53,318.75,149384.0,286.4634,286.6613,286.4634,286.6613,149384.0
2017-06-05 09:30:00,318.54,318.81,318.31,318.38,45692.0,286.4724,286.7152,286.2656,286.3285,45692.0
2017-06-05 09:35:00,318.29,318.48,318.18,318.31,15610.0,286.2476,286.4184,286.1486,286.2656,15610.0
2017-06-05 09:40:00,318.28,318.32,318.02,318.26,30104.0,286.2386,286.2745,286.0047,286.2206,30104.0
2017-06-05 09:45:00,318.24,318.39,317.97,318.25,18054.0,286.2026,286.3375,285.9598,286.2116,18054.0
2017-06-05 09:50:00,318.49,318.49,318.15,318.19,7135.0,286.4274,286.4274,286.1217,286.1576,7135.0
2017-06-05 09:55:00,318.28,318.4,318.12,318.33,15300.0,286.2386,286.3465,286.0947,286.2835,15300.0
2017-06-05 10:00:00,318.33,319.03,318.27,318.9,12120.0,286.2835,286.9131,286.2296,286.7962,12120.0
2017-06-05 10:05:00,318.95,318.99,318.81,318.93,8254.0,286.8411,286.8771,286.7152,286.8231,8254.0
2017-06-05 10:10:00,318.92,318.93,318.72,318.9,4602.0,286.8141,286.8231,286.6343,286.7962,4602.0
2017-06-05 10:15:00,318.87,319.05,318.81,319.01,12200.0,286.7692,286.9311,286.7152,286.8951,12200.0
2017-06-05 10:20:00,319.08,319.08,318.79,318.98,13318.0,286.958,286.958,286.6972,286.8681,13318.0
2017-06-05 10:25:00,318.97,319.01,318.76,318.79,26185.0,286.8591,286.8951,286.6702,286.6972,26185.0
2017-06-05 10:30:00,318.93,318.93,318.66,318.7,6664.0,286.8231,286.8231,286.5803,286.6163,6664.0
2017-06-05 10:35:00,318.74,318.9,318.49,318.49,6768.0,286.6523,286.7962,286.4274,286.4274,6768.0
2017-06-05 10:40:00,318.62,318.95,318.59,318.95,9950.0,286.5443,286.8411,286.5174,286.8411,9950.0
2017-06-05 10:45:00,318.93,318.93,318.82,318.84,9900.0,286.8231,286.8231,286.7242,286.7422,9900.0
2017-06-05 10:50:00,318.83,318.83,318.6,318.6,15400.0,286.7332,286.7332,286.5264,286.5264,15400.0
2017-06-05 10:55:00,318.62,318.66,318.53,318.62,7243.0,286.5443,286.5803,286.4634,286.5443,7243.0
2017-06-05 11:00:00,318.59,318.61,318.03,318.11,19234.0,286.5174,286.5353,286.0137,286.0857,19234.0
2017-06-05 11:05:00,318.06,318.32,318.02,318.25,9727.0,286.0407,286.2745,286.0047,286.2116,9727.0
2017-06-05 11:10:00,318.28,318.42,318.28,318.36,6293.0,286.2386,286.3645,286.2386,286.3105,6293.0
2017-06-05 11:15:00,318.34,318.38,318.25,318.3,3465.0,286.2925,286.3285,286.2116,286.2566,3465.0
2017-06-05 11:20:00,318.27,318.31,318.06,318.08,8000.0,286.2296,286.2656,286.0407,286.0587,8000.0
2017-06-05 11:25:00,318.02,318.06,317.9,317.95,4057.0,286.0047,286.0407,285.8968,285.9418,4057.0
2017-06-05 11:30:00,317.95,318.04,317.9,317.92,2058.0,285.9418,286.0227,285.8968,285.9148,2058.0
2017-06-05 11:35:00,317.87,317.93,317.74,317.82,1806.0,285.8698,285.9238,285.7529,285.8249,1806.0
2017-06-05 11:40:00,317.85,317.85,317.61,317.61,5619.0,285.8519,285.8519,285.636,285.636,5619.0
2017-06-05 11:45:00,317.58,317.64,317.43,317.43,3320.0,285.609,285.663,285.4741,285.4741,3320.0
2017-06-05 11:50:00,317.58,317.74,317.56,317.71,3989.0,285.609,285.7529,285.5911,285.726,3989.0
2017-06-05 11:55:00,317.77,318.09,317.74,318.04,6801.0,285.7799,286.0677,285.7529,286.0227,6801.0
2017-06-05 12:00:00,318.03,318.36,318.0,318.35,13617.0,286.0137,286.3105,285.9868,286.3015,13617.0
2017-06-05 12:05:00,318.46,318.46,318.24,318.26,1200.0,286.4004,286.4004,286.2026,286.2206,1200.0
2017-06-05 12:10:00,318.22,318.25,318.16,318.19,1340.0,286.1846,286.2116,286.1307,286.1576,1340.0
2017-06-05 12:15:00,318.21,318.22,318.12,318.18,1700.0,286.1756,286.1846,286.0947,286.1486,1700.0
2017-06-05 12:20:00,318.19,318.29,318.17,318.24,1000.0,286.1576,286.2476,286.1396,286.2026,1000.0
2017-06-05 12:25:00,318.26,318.29,318.12,318.2,1200.0,286.2206,286.2476,286.0947,286.1666,1200.0
2017-06-05 12:30:00,318.22,318.27,318.14,318.14,5682.0,286.1846,286.2296,286.1127,286.1127,5682.0
2017-06-05 12:35:00,318.13,318.15,318.08,318.1,2537.0,286.1037,286.1217,286.0587,286.0767,2537.0
2017-06-05 12:40:00,318.1,318.11,318.04,318.11,600.0,286.0767,286.0857,286.0227,286.0857,600.0
2017-06-05 12:45:00,318.24,318.28,318.17,318.22,3100.0,286.2026,286.2386,286.1396,286.1846,3100.0
2017-06-05 12:50:00,318.2,318.31,318.14,318.25,3500.0,286.1666,286.2656,286.1127,286.2116,3500.0
2017-06-05 12:55:00,318.22,318.26,318.19,318.24,3100.0,286.1846,286.2206,286.1576,286.2026,3100.0
2017-06-05 13:00:00,318.25,318.4,318.25,318.37,1400.0,286.2116,286.3465,286.2116,286.3195,1400.0
2017-06-05 13:05:00,318.43,318.48,318.29,318.3,2330.0,286.3735,286.4184,286.2476,286.2566,2330.0
2017-06-05 13:10:00,318.26,318.43,318.26,318.43,1100.0,286.2206,286.3735,286.2206,286.3735,1100.0
2017-06-05 13:15:00,318.35,318.43,318.32,318.34,1002.0,286.3015,286.3735,286.2745,286.2925,1002.0
2017-06-05 13:20:00,318.31,318.31,318.22,318.25,1305.0,286.2656,286.2656,286.1846,286.2116,1305.0
2017-06-05 13:25:00,318.29,318.36,318.29,318.33,1361.0,286.2476,286.3105,286.2476,286.2835,1361.0
2017-06-05 13:30:00,318.3,318.31,318.03,318.2,1523.0,286.2566,286.2656,286.0137,286.1666,1523.0
2017-06-05 13:35:00,318.2,318.23,318.07,318.07,2685.0,286.1666,286.1936,286.0497,286.0497,2685.0
2017-06-05 13:40:00,318.13,318.17,318.04,318.16,1300.0,286.1037,286.1396,286.0227,286.1307,1300.0
2017-06-05 13:45:00,318.2,318.24,318.2,318.21,1711.0,286.1666,286.2026,286.1666,286.1756,1711.0
2017-06-05 13:50:00,318.23,318.34,318.22,318.28,6292.0,286.1936,286.2925,286.1846,286.2386,6292.0
2017-06-05 13:55:00,318.25,318.32,318.23,318.32,1712.0,286.2116,286.2745,286.1936,286.2745,1712.0
2017-06-05 14:00:00,318.34,318.52,318.34,318.47,1774.0,286.2925,286.4544,286.2925,286.4094,1774.0
2017-06-05 14:05:00,318.41,318.41,318.15,318.19,10745.0,286.3555,286.3555,286.1217,286.1576,10745.0
2017-06-05 14:10:00,318.16,318.33,318.16,318.19,3455.0,286.1307,286.2835,286.1307,286.1576,3455.0
2017-06-05 14:15:00,318.22,318.24,318.16,318.21,2528.0,286.1846,286.2026,286.1307,286.1756,2528.0
2017-06-05 14:20:00,318.2,318.4,318.17,318.34,14743.0,286.1666,286.3465,286.1396,286.2925,14743.0
2017-06-05 14:25:00,318.32,318.37,318.25,318.37,1127.0,286.2745,286.3195,286.2116,286.3195,1127.0
2017-06-05 14:30:00,318.35,318.39,318.25,318.25,3052.0,286.3015,286.3375,286.2116,286.2116,3052.0
2017-06-05 14:35:00,318.25,318.32,318.21,318.31,2098.0,286.2116,286.2745,286.1756,286.2656,2098.0
2017-06-05 14:40:00,318.33,318.38,318.29,318.31,2777.0,286.2835,286.3285,286.2476,286.2656,2777.0
2017-06-05 14:45:00,318.43,318.43,318.39,318.39,1450.0,286.3735,286.3735,286.3375,286.3375,1450.0
2017-06-05 14:50:00,318.4,318.44,318.39,318.4,1847.0,286.3465,286.3825,286.3375,286.3465,1847.0
2017-06-05 14:55:00,318.42,318.42,318.34,318.35,3185.0,286.3645,286.3645,286.2925,286.3015,3185.0
2017-06-05 15:00:00,318.31,318.38,318.14,318.14,3312.0,286.2656,286.3285,286.1127,286.1127,3312.0
2017-06-05 15:05:00,318.16,318.23,318.14,318.16,4549.0,286.1307,286.1936,286.1127,286.1307,4549.0
2017-06-05 15:10:00,318.15,318.27,318.15,318.2,7202.0,286.1217,286.2296,286.1217,286.1666,7202.0
2017-06-05 15:15:00,318.2,318.2,317.97,318.05,13588.0,286.1666,286.1666,285.9598,286.0317,13588.0
2017-06-05 15:20:00,318.06,318.14,318.04,318.04,5731.0,286.0407,286.1127,286.0227,286.0227,5731.0
2017-06-05 15:25:00,318.05,318.21,318.02,318.19,20248.0,286.0317,286.1756,286.0047,286.1576,20248.0
2017-06-05 15:30:00,318.21,318.22,318.12,318.2,5170.0,286.1756,286.1846,286.0947,286.1666,5170.0
2017-06-05 15:35:00,318.21,318.35,318.19,318.2,12461.0,286.1756,286.3015,286.1576,286.1666,12461.0
2017-06-05 15:40:00,318.16,318.16,317.8,317.95,28476.0,286.1307,286.1307,285.8069,285.9418,28476.0
2017-06-05 15:45:00,317.94,317.96,317.54,317.63,32600.0,285.9328,285.9508,285.5731,285.654,32600.0
2017-06-05 15:50:00,317.53,317.55,317.31,317.34,45782.0,285.5641,285.5821,285.3662,285.3932,45782.0
2017-06-05 15:55:00,317.32,317.45,317.27,317.45,115065.0,285.3752,285.4921,285.3302,285.4921,115065.0
2017-06-06 09:30:00,316.04,316.28,315.38,315.43,37977.0,284.2241,284.4399,283.6305,283.6755,37977.0
2017-06-06 09:35:00,315.39,315.56,315.03,315.32,94493.0,283.6395,283.7924,283.3157,283.5766,94493.0
2017-06-06 09:40:00,315.3,316.05,315.15,315.8,34893.0,283.5586,284.2331,283.4237,284.0082,34893.0
2017-06-06 09:45:00,315.83,316.08,315.63,316.08,12762.0,284.0352,284.26,283.8553,284.26,12762.0
2017-06-06 09:50:00,316.16,316.43,316.05,316.41,19799.0,284.332,284.5748,284.2331,284.5568,19799.0
2017-06-06 09:55:00,316.28,316.41,316.2,316.31,10629.0,284.4399,284.5568,284.368,284.4669,10629.0
2017-06-06 10:00:00,316.36,316.37,316.03,316.12,16270.0,284.5119,284.5209,284.2151,284.296,16270.0
2017-06-06 10:05:00,316.23,316.34,315.88,315.96,7800.0,284.3949,284.4939,284.0802,284.1521,7800.0
2017-06-06 10:10:00,316.01,316.3,316.01,316.19,12748.0,284.1971,284.4579,284.1971,284.359,12748.0
2017-06-06 10:15:00,316.29,316.39,316.21,316.28,5210.0,284.4489,284.5388,284.377,284.4399,5210.0
2017-06-06 10:20:00,316.29,316.29,315.89,315.91,16854.0,284.4489,284.4489,284.0892,284.1072,16854.0
2017-06-06 10:25:00,315.99,316.24,315.99,316.22,5204.0,284.1791,284.4039,284.1791,284.386,5204.0
2017-06-06 10:30:00,316.19,316.26,315.99,315.99,5887.0,284.359,284.4219,284.1791,284.1791,5887.0
2017-06-06 10:35:00,316.03,316.08,315.77,315.77,3516.0,284.2151,284.26,283.9813,283.9813,3516.0
2017-06-06 10:40:00,315.81,316.21,315.81,316.17,8280.0,284.0172,284.377,284.0172,284.341,8280.0
2017-06-06 10:45:00,316.16,316.25,316.06,316.25,2800.0,284.332,284.4129,284.2421,284.4129,2800.0
2017-06-06 10:50:00,316.22,316.22,315.94,316.0,9415.0,284.386,284.386,284.1341,284.1881,9415.0
2017-06-06 10:55:00,315.97,315.98,315.81,315.84,3786.0,284.1611,284.1701,284.0172,284.0442,3786.0
2017-06-06 11:00:00,315.82,315.82,315.58,315.73,26130.0,284.0262,284.0262,283.8104,283.9453,26130.0
2017-06-06 11:05:00,315.56,315.67,315.36,315.67,21282.0,283.7924,283.8913,283.6125,283.8913,21282.0
2017-06-06 11:10:00,315.67,315.76,315.55,315.71,13350.0,283.8913,283.9723,283.7834,283.9273,13350.0
2017-06-06 11:15:00,315.71,315.72,315.3,315.46,17536.0,283.9273,283.9363,283.5586,283.7025,17536.0
2017-06-06 11:20:00,315.48,315.55,315.42,315.44,17377.0,283.7204,283.7834,283.6665,283.6845,17377.0
2017-06-06 11:25:00,315.55,315.61,315.42,315.53,9613.0,283.7834,283.8374,283.6665,283.7654,9613.0
2017-06-06 11:30:00,315.53,315.73,315.52,315.69,2188.0,283.7654,283.9453,283.7564,283.9093,2188.0
2017-06-06 11:35:00,315.76,315.96,315.76,315.93,2400.0,283.9723,284.1521,283.9723,284.1251,2400.0
2017-06-06 11:40:00,315.96,316.21,315.96,316.02,11852.0,284.1521,284.377,284.1521,284.2061,11852.0
2017-06-06 11:45:00,316.08,316.2,316.03,316.09,9221.0,284.26,284.368,284.2151,284.269,9221.0
2017-06-06 11:50:00,316.13,316.13,316.03,316.11,1023.0,284.305,284.305,284.2151,284.287,1023.0
2017-06-06 11:55:00,316.16,316.16,315.88,315.88,6367.0,284.332,284.332,284.0802,284.0802,6367.0
2017-06-06 12:00:00,315.95,316.13,315.93,316.09,2875.0,284.1431,284.305,284.1251,284.269,2875.0
2017-06-06 12:05:00,316.04,316.09,315.98,315.98,900.0,284.2241,284.269,284.1701,284.1701,900.0
2017-06-06 12:10:00,315.99,316.21,315.98,316.21,4273.0,284.1791,284.377,284.1701,284.377,4273.0
2017-06-06 12:15:00,316.2,316.27,316.2,316.21,3621.0,284.368,284.4309,284.368,284.377,3621.0
2017-06-06 12:20:00,316.22,316.29,316.17,316.18,6167.0,284.386,284.4489,284.341,284.35,6167.0
2017-06-06 12:25:00,316.15,316.15,315.95,316.02,7157.0,284.323,284.323,284.1431,284.2061,7157.0
2017-06-06 12:30:00,316.02,316.05,315.97,316.05,2284.0,284.2061,284.2331,284.1611,284.2331,2284.0
2017-06-06 12:35:00,316.07,316.08,315.93,315.96,6071.0,284.2511,284.26,284.1251,284.1521,6071.0
2017-06-06 12:40:00,315.93,316.06,315.93,316.05,3721.0,284.1251,284.2421,284.1251,284.2331,3721.0
2017-06-06 12:45:00,316.06,316.2,316.06,316.09,3000.0,284.2421,284.368,284.2421,284.269,3000.0
2017-06-06 12:50:00,316.1,316.2,316.1,316.19,3300.0,284.278,284.368,284.278,284.359,3300.0
2017-06-06 12:55:00,316.17,316.2,316.06,316.09,15210.0,284.341,284.368,284.2421,284.269,15210.0
2017-06-06 13:00:00,316.12,316.2,316.09,316.2,8508.0,284.296,284.368,284.269,284.368,8508.0
2017-06-06 13:05:00,316.22,316.25,316.16,316.16,2125.0,284.386,284.4129,284.332,284.332,2125.0
2017-06-06 13:10:00,316.17,316.17,316.0,316.04,1800.0,284.341,284.341,284.1881,284.2241,1800.0
2017-06-06 13:15:00,316.08,316.1,315.99,316.09,1667.0,284.26,284.278,284.1791,284.269,1667.0
2017-06-06 13:20:00,316.2,316.2,316.01,316.02,1611.0,284.368,284.368,284.1971,284.2061,1611.0
2017-06-06 13:25:00,316.07,316.17,316.06,316.17,3116.0,284.2511,284.341,284.2421,284.341,3116.0
2017-06-06 13:30:00,316.11,316.11,315.97,316.06,2031.0,284.287,284.287,284.1611,284.2421,2031.0
2017-06-06 13:35:00,315.95,316.04,315.95,316.04,800.0,284.1431,284.2241,284.1431,284.2241,800.0
2017-06-06 13:40:00,316.05,316.11,315.93,316.02,4525.0,284.2331,284.287,284.1251,284.2061,4525.0
2017-06-06 13:45:00,316.06,316.1,316.04,316.09,3125.0,284.2421,284.278,284.2241,284.269,3125.0
2017-06-06 13:50:00,316.1,316.21,316.08,316.1,3600.0,284.278,284.377,284.26,284.278,3600.0
2017-06-06 13:55:00,316.06,316.19,316.0,316.18,2350.0,284.2421,284.359,284.1881,284.35,2350.0
2017-06-06 14:00:00,316.24,316.55,316.24,316.55,10950.0,284.4039,284.6827,284.4039,284.6827,10950.0
2017-06-06 14:05:00,316.55,316.64,316.52,316.52,10844.0,284.6827,284.7637,284.6558,284.6558,10844.0
2017-06-06 14:10:00,316.55,316.7,316.53,316.7,3301.0,284.6827,284.8176,284.6647,284.8176,3301.0
2017-06-06 14:15:00,316.74,316.93,316.66,316.86,9000.0,284.8536,285.0245,284.7817,284.9615,9000.0
2017-06-06 14:20:00,316.87,316.88,316.68,316.68,12123.0,284.9705,284.9795,284.7996,284.7996,12123.0
2017-06-06 14:25:00,316.64,316.69,316.58,316.67,11574.0,284.7637,284.8086,284.7097,284.7907,11574.0
2017-06-06 14:30:00,316.72,317.04,316.67,317.04,15315.0,284.8356,285.1234,284.7907,285.1234,15315.0
2017-06-06 14:35:00,317.06,317.15,316.96,317.0,16381.0,285.1414,285.2223,285.0515,285.0874,16381.0
2017-06-06 14:40:00,316.96,317.28,316.96,317.19,12965.0,285.0515,285.3392,285.0515,285.2583,12965.0
2017-06-06 14:45:00,317.17,317.37,317.16,317.28,13706.0,285.2403,285.4202,285.2313,285.3392,13706.0
2017-06-06 14:50:00,317.31,317.37,317.18,317.3,9184.0,285.3662,285.4202,285.2493,285.3572,9184.0
2017-06-06 14:55:00,317.32,317.43,317.15,317.16,14985.0,285.3752,285.4741,285.2223,285.2313,14985.0
2017-06-06 15:00:00,317.2,317.41,317.19,317.27,21417.0,285.2673,285.4562,285.2583,285.3302,21417.0
2017-06-06 15:05:00,317.27,317.31,317.18,317.23,11280.0,285.3302,285.3662,285.2493,285.2943,11280.0
2017-06-06 15:10:00,317.16,317.2,316.9,317.11,14087.0,285.2313,285.2673,284.9975,285.1864,14087.0
2017-06-06 15:15:00,317.15,317.15,317.02,317.1,10909.0,285.2223,285.2223,285.1054,285.1774,10909.0
2017-06-06 15:20:00,317.21,317.27,317.05,317.05,7687.0,285.2763,285.3302,285.1324,285.1324,7687.0
2017-06-06 15:25:00,317.13,317.23,317.03,317.06,9043.0,285.2043,285.2943,285.1144,285.1414,9043.0
2017-06-06 15:30:00,317.05,317.05,316.53,316.53,23220.0,285.1324,285.1324,284.6647,284.6647,23220.0
2017-06-06 15:35:00,316.52,316.71,316.46,316.59,12522.0,284.6558,284.8266,284.6018,284.7187,12522.0
2017-06-06 15:40:00,316.55,316.71,316.55,316.61,16620.0,284.6827,284.8266,284.6827,284.7367,16620.0
2017-06-06 15:45:00,316.56,316.59,316.33,316.33,7626.0,284.6917,284.7187,284.4849,284.4849,7626.0
2017-06-06 15:50:00,316.34,316.53,316.14,316.14,23478.0,284.4939,284.6647,284.314,284.314,23478.0
2017-06-06 15:55:00,316.13,316.32,316.11,316.29,68666.0,284.305,284.4759,284.287,284.4489,68666.0
2017-06-07 09:30:00,316.44,316.67,316.36,316.45,30807.0,284.5838,284.7907,284.5119,284.5928,30807.0
2017-06-07 09:35:00,316.3,316.86,316.25,316.75,25941.0,284.4579,284.9615,284.4129,284.8626,25941.0
2017-06-07 09:40:00,316.77,316.88,316.52,316.68,12050.0,284.8806,284.9795,284.6558,284.7996,12050.0
2017-06-07 09:45:00,316.82,316.9,316.72,316.75,5021.0,284.9255,284.9975,284.8356,284.8626,5021.0
2017-06-07 09:50:00,316.76,317.05,316.46,317.04,6195.0,284.8716,285.1324,284.6018,285.1234,6195.0
2017-06-07 09:55:00,317.16,317.21,317.0,317.21,3174.0,285.2313,285.2763,285.0874,285.2763,3174.0
2017-06-07 10:00:00,317.24,317.41,316.93,317.01,8219.0,285.3033,285.4562,285.0245,285.0964,8219.0
2017-06-07 10:05:00,317.06,317.06,316.77,316.79,600.0,285.1414,285.1414,284.8806,284.8986,600.0
2017-06-07 10:10:00,316.79,317.18,316.79,317.18,6396.0,284.8986,285.2493,284.8986,285.2493,6396.0
2017-06-07 10:15:00,317.04,317.25,317.04,317.18,3487.0,285.1234,285.3123,285.1234,285.2493,3487.0
2017-06-07 10:20:00,317.21,317.21,317.03,317.07,3037.0,285.2763,285.2763,285.1144,285.1504,3037.0
2017-06-07 10:25:00,317.0,317.01,316.73,316.73,3900.0,285.0874,285.0964,284.8446,284.8446,3900.0
2017-06-07 10:30:00,316.73,316.75,316.17,316.48,15689.0,284.8446,284.8626,284.341,284.6198,15689.0
2017-06-07 10:35:00,316.43,316.43,316.05,316.07,10677.0,284.5748,284.5748,284.2331,284.2511,10677.0
2017-06-07 10:40:00,316.01,316.25,315.92,316.24,5448.0,284.1971,284.4129,284.1162,284.4039,5448.0
2017-06-07 10:45:00,316.28,316.44,316.08,316.36,10019.0,284.4399,284.5838,284.26,284.5119,10019.0
2017-06-07 10:50:00,316.36,316.59,316.19,316.59,10811.0,284.5119,284.7187,284.359,284.7187,10811.0
2017-06-07 10:55:00,316.63,317.0,316.63,316.93,14272.0,284.7547,285.0874,284.7547,285.0245,14272.0
2017-06-07 11:00:00,316.87,316.88,316.74,316.85,14084.0,284.9705,284.9795,284.8536,284.9525,14084.0
2017-06-07 11:05:00,316.81,316.82,316.71,316.71,1000.0,284.9166,284.9255,284.8266,284.8266,1000.0
2017-06-07 11:10:00,316.73,316.92,316.65,316.82,5782.0,284.8446,285.0155,284.7727,284.9255,5782.0
2017-06-07 11:15:00,316.82,316.9,316.76,316.87,10498.0,284.9255,284.9975,284.8716,284.9705,10498.0
2017-06-07 11:20:00,316.85,316.97,316.78,316.79,2216.0,284.9525,285.0604,284.8896,284.8986,2216.0
2017-06-07 11:25:00,316.75,316.79,316.48,316.48,3029.0,284.8626,284.8986,284.6198,284.6198,3029.0
2017-06-07 11:30:00,316.49,316.7,316.49,316.52,6512.0,284.6288,284.8176,284.6288,284.6558,6512.0
2017-06-07 11:35:00,316.52,316.88,316.52,316.79,22306.0,284.6558,284.9795,284.6558,284.8986,22306.0
2017-06-07 11:40:00,316.67,316.7,316.42,316.43,5633.0,284.7907,284.8176,284.5658,284.5748,5633.0
2017-06-07 11:45:00,316.47,316.47,316.3,316.42,1350.0,284.6108,284.6108,284.4579,284.5658,1350.0
2017-06-07 11:50:00,316.42,316.69,316.41,316.62,10761.0,284.5658,284.8086,284.5568,284.7457,10761.0
2017-06-07 11:55:00,316.61,316.62,316.43,316.52,3800.0,284.7367,284.7457,284.5748,284.6558,3800.0
2017-06-07 12:00:00,316.43,316.43,316.22,316.39,4236.0,284.5748,284.5748,284.386,284.5388,4236.0
2017-06-07 12:05:00,316.42,316.52,316.42,316.44,3650.0,284.5658,284.6558,284.5658,284.5838,3650.0
2017-06-07 12:10:00,316.44,316.49,316.38,316.43,690.0,284.5838,284.6288,284.5298,284.5748,690.0
2017-06-07 12:15:00,316.43,316.53,316.43,316.51,3012.0,284.5748,284.6647,284.5748,284.6468,3012.0
2017-06-07 12:20:00,316.5,316.72,316.5,316.72,4650.0,284.6378,284.8356,284.6378,284.8356,4650.0
2017-06-07 12:25:00,316.72,316.77,316.68,316.68,2405.0,284.8356,284.8806,284.7996,284.7996,2405.0
2017-06-07 12:30:00,316.66,316.66,316.24,316.24,1200.0,284.7817,284.7817,284.4039,284.4039,1200.0
2017-06-07 12:35:00,316.21,316.24,316.17,316.2,3621.0,284.377,284.4039,284.341,284.368,3621.0
2017-06-07 12:40:00,316.13,316.25,316.11,316.25,1950.0,284.305,284.4129,284.287,284.4129,1950.0
2017-06-07 12:45:00,316.2,316.2,315.76,315.96,18162.0,284.368,284.368,283.9723,284.1521,18162.0
2017-06-07 12:50:00,315.97,315.97,315.56,315.66,14072.0,284.1611,284.1611,283.7924,283.8823,14072.0
2017-06-07 12:55:00,315.72,315.95,315.66,315.94,12177.0,283.9363,284.1431,283.8823,284.1341,12177.0
2017-06-07 13:00:00,315.88,316.11,315.82,316.11,3229.0,284.0802,284.287,284.0262,284.287,3229.0
2017-06-07 13:05:00,316.0,316.0,315.74,315.76,1522.0,284.1881,284.1881,283.9543,283.9723,1522.0
2017-06-07 13:10:00,315.84,315.91,315.84,315.89,716.0,284.0442,284.1072,284.0442,284.0892,716.0
2017-06-07 13:15:00,315.85,315.89,315.72,315.73,872.0,284.0532,284.0892,283.9363,283.9453,872.0
2017-06-07 13:20:00,315.71,315.96,315.57,315.95,6317.0,283.9273,284.1521,283.8014,284.1431,6317.0
2017-06-07 13:25:00,315.95,316.01,315.82,315.82,2223.0,284.1431,284.1971,284.0262,284.0262,2223.0
2017-06-07 13:30:00,315.86,315.86,315.72,315.77,1135.0,284.0622,284.0622,283.9363,283.9813,1135.0
2017-06-07 13:35:00,315.75,315.77,315.68,315.75,4268.0,283.9633,283.9813,283.9003,283.9633,4268.0
2017-06-07 13:40:00,315.57,315.7,315.57,315.69,4226.0,283.8014,283.9183,283.8014,283.9093,4226.0
2017-06-07 13:45:00,315.71,315.86,315.67,315.83,4712.0,283.9273,284.0622,283.8913,284.0352,4712.0
2017-06-07 13:50:00,315.82,315.95,315.8,315.94,2671.0,284.0262,284.1431,284.0082,284.1341,2671.0
2017-06-07 13:55:00,315.94,316.2,315.92,315.92,1800.0,284.1341,284.368,284.1162,284.1162,1800.0
2017-06-07 14:00:00,315.95,316.13,315.94,316.09,1481.0,284.1431,284.305,284.1341,284.269,1481.0
2017-06-07 14:05:00,316.23,316.23,316.05,316.06,3511.0,284.3949,284.3949,284.2331,284.2421,3511.0
2017-06-07 14:10:00,316.13,316.14,316.01,316.14,8150.0,284.305,284.314,284.1971,284.314,8150.0
2017-06-07 14:15:00,316.06,316.06,315.86,315.94,5567.0,284.2421,284.2421,284.0622,284.1341,5567.0
2017-06-07 14:20:00,315.89,315.89,315.77,315.85,2955.0,284.0892,284.0892,283.9813,284.0532,2955.0
2017-06-07 14:25:00,315.92,316.04,315.86,315.97,4433.0,284.1162,284.2241,284.0622,284.1611,4433.0
2017-06-07 14:30:00,316.09,316.35,316.09,316.31,1900.0,284.269,284.5029,284.269,284.4669,1900.0
2017-06-07 14:35:00,316.32,316.33,316.17,316.26,11347.0,284.4759,284.4849,284.341,284.4219,11347.0
2017-06-07 14:40:00,316.17,316.25,316.16,316.25,1750.0,284.341,284.4129,284.332,284.4129,1750.0
2017-06-07 14:45:00,316.27,316.61,316.27,316.51,5711.0,284.4309,284.7367,284.4309,284.6468,5711.0
2017-06-07 14:50:00,316.5,316.57,316.37,316.4,1750.0,284.6378,284.7007,284.5209,284.5478,1750.0
2017-06-07 14:55:00,316.32,316.36,316.25,316.31,3443.0,284.4759,284.5119,284.4129,284.4669,3443.0
2017-06-07 15:00:00,316.28,316.3,316.15,316.15,2245.0,284.4399,284.4579,284.323,284.323,2245.0
2017-06-07 15:05:00,316.1,316.3,316.1,316.19,4215.0,284.278,284.4579,284.278,284.359,4215.0
2017-06-07 15:10:00,316.11,316.22,316.08,316.22,2273.0,284.287,284.386,284.26,284.386,2273.0
2017-06-07 15:15:00,316.24,316.25,316.14,316.19,1688.0,284.4039,284.4129,284.314,284.359,1688.0
2017-06-07 15:20:00,316.21,316.32,316.21,316.29,10261.0,284.377,284.4759,284.377,284.4489,10261.0
2017-06-07 15:25:00,316.31,316.48,316.25,316.48,25307.0,284.4669,284.6198,284.4129,284.6198,25307.0
2017-06-07 15:30:00,316.47,316.52,316.38,316.38,3690.0,284.6108,284.6558,284.5298,284.5298,3690.0
2017-06-07 15:35:00,316.39,316.39,316.17,316.21,44954.0,284.5388,284.5388,284.341,284.377,44954.0
2017-06-07 15:40:00,316.18,316.41,316.08,316.41,13661.0,284.35,284.5568,284.26,284.5568,13661.0
2017-06-07 15:45:00,316.47,316.58,316.47,316.57,8379.0,284.6108,284.7097,284.6108,284.7007,8379.0
2017-06-07 15:50:00,316.56,316.6,316.3,316.36,14815.0,284.6917,284.7277,284.4579,284.5119,14815.0
2017-06-07 15:55:00,316.38,316.38,316.14,316.14,53221.0,284.5298,284.5298,284.314,284.314,53221.0
2017-06-08 09:30:00,316.17,316.33,315.61,315.73,14880.0,284.341,284.4849,283.8374,283.9453,14880.0
2017-06-08 09:35:00,315.66,316.11,315.57,316.11,12988.0,283.8823,284.287,283.8014,284.287,12988.0
2017-06-08 09:40:00,316.14,316.75,316.13,316.64,10463.0,284.314,284.8626,284.305,284.7637,10463.0
2017-06-08 09:45:00,316.79,317.02,316.51,316.55,8644.0,284.8986,285.1054,284.6468,284.6827,8644.0
2017-06-08 09:50:00,316.51,316.53,315.88,316.52,26387.0,284.6468,284.6647,284.0802,284.6558,26387.0
2017-06-08 09:55:00,316.57,316.99,316.55,316.87,26579.0,284.7007,285.0784,284.6827,284.9705,26579.0
2017-06-08 10:00:00,316.94,317.17,316.82,316.88,27850.0,285.0335,285.2403,284.9255,284.9795,27850.0
2017-06-08 10:05:00,316.88,317.14,316.72,316.91,8423.0,284.9795,285.2133,284.8356,285.0065,8423.0
2017-06-08 10:10:00,316.95,317.23,316.73,317.19,15595.0,285.0425,285.2943,284.8446,285.2583,15595.0
2017-06-08 10:15:00,317.11,317.5,316.98,317.33,7485.0,285.1864,285.5371,285.0694,285.3842,7485.0
2017-06-08 10:20:00,317.39,317.39,316.86,317.02,7441.0,285.4382,285.4382,284.9615,285.1054,7441.0
2017-06-08 10:25:00,317.04,317.07,316.65,316.82,3212.0,285.1234,285.1504,284.7727,284.9255,3212.0
2017-06-08 10:30:00,316.77,317.26,316.77,317.26,1700.0,284.8806,285.3213,284.8806,285.3213,1700.0
2017-06-08 10:35:00,317.3,317.3,317.01,317.13,1889.0,285.3572,285.3572,285.0964,285.2043,1889.0
2017-06-08 10:40:00,317.22,317.4,317.11,317.2,6210.0,285.2853,285.4472,285.1864,285.2673,6210.0
2017-06-08 10:45:00,317.22,317.51,317.19,317.45,4076.0,285.2853,285.5461,285.2583,285.4921,4076.0
2017-06-08 10:50:00,317.43,317.5,317.35,317.43,5980.0,285.4741,285.5371,285.4022,285.4741,5980.0
2017-06-08 10:55:00,317.38,317.38,317.32,317.35,400.0,285.4292,285.4292,285.3752,285.4022,400.0
2017-06-08 11:00:00,317.5,317.73,317.46,317.65,15428.0,285.5371,285.7439,285.5011,285.672,15428.0
2017-06-08 11:05:00,317.79,317.88,317.71,317.8,5506.0,285.7979,285.8788,285.726,285.8069,5506.0
2017-06-08 11:10:00,317.9,318.06,317.83,317.91,6579.0,285.8968,286.0407,285.8339,285.9058,6579.0
2017-06-08 11:15:00,317.85,318.08,317.81,318.04,10042.0,285.8519,286.0587,285.8159,286.0227,10042.0
2017-06-08 11:20:00,318.07,318.08,317.94,317.98,5663.0,286.0497,286.0587,285.9328,285.9688,5663.0
2017-06-08 11:25:00,318.05,318.17,317.96,318.01,4900.0,286.0317,286.1396,285.9508,285.9958,4900.0
2017-06-08 11:30:00,317.97,318.03,317.85,318.03,9750.0,285.9598,286.0137,285.8519,286.0137,9750.0
2017-06-08 11:35:00,318.1,318.1,317.97,317.97,4293.0,286.0767,286.0767,285.9598,285.9598,4293.0
2017-06-08 11:40:00,318.12,318.28,318.12,318.17,2633.0,286.0947,286.2386,286.0947,286.1396,2633.0
2017-06-08 11:45:00,317.96,318.17,317.96,318.17,3923.0,285.9508,286.1396,285.9508,286.1396,3923.0
2017-06-08 11:50:00,318.17,318.22,318.06,318.22,3708.0,286.1396,286.1846,286.0407,286.1846,3708.0
2017-06-08 11:55:00,318.23,318.3,318.08,318.25,6750.0,286.1936,286.2566,286.0587,286.2116,6750.0
2017-06-08 12:00:00,318.19,318.38,318.19,318.35,3689.0,286.1576,286.3285,286.1576,286.3015,3689.0
2017-06-08 12:05:00,318.43,318.66,318.43,318.6,4452.0,286.3735,286.5803,286.3735,286.5264,4452.0
2017-06-08 12:10:00,318.6,318.94,318.6,318.91,2317.0,286.5264,286.8321,286.5264,286.8051,2317.0
2017-06-08 12:15:00,318.97,319.24,318.94,319.2,9974.0,286.8591,287.1019,286.8321,287.066,9974.0
2017-06-08 12:20:00,319.2,319.2,318.98,319.0,1702.0,287.066,287.066,286.8681,286.8861,1702.0
2017-06-08 12:25:00,318.94,318.98,318.82,318.86,3331.0,286.8321,286.8681,286.7242,286.7602,3331.0
2017-06-08 12:30:00,318.9,319.04,318.9,319.04,1290.0,286.7962,286.9221,286.7962,286.9221,1290.0
2017-06-08 12:35:00,319.08,319.08,318.87,318.91,4237.0,286.958,286.958,286.7692,286.8051,4237.0
2017-06-08 12:40:00,318.93,319.17,318.92,319.17,2915.0,286.8231,287.039,286.8141,287.039,2915.0
2017-06-08 12:45:00,319.17,319.22,319.09,319.22,3721.0,287.039,287.0839,286.967,287.0839,3721.0
2017-06-08 12:50:00,319.11,319.2,319.04,319.2,1900.0,286.985,287.066,286.9221,287.066,1900.0
2017-06-08 12:55:00,319.18,319.31,319.18,319.26,1700.0,287.048,287.1649,287.048,287.1199,1700.0
2017-06-08 13:00:00,319.3,319.33,319.25,319.33,1050.0,287.1559,287.1829,287.1109,287.1829,1050.0
2017-06-08 13:05:00,319.34,319.41,319.26,319.26,3487.0,287.1919,287.2548,287.1199,287.1199,3487.0
2017-06-08 13:10:00,319.42,319.57,319.41,319.41,1984.0,287.2638,287.3987,287.2548,287.2548,1984.0
2017-06-08 13:15:00,319.44,319.78,319.42,319.62,4982.0,287.2818,287.5876,287.2638,287.4437,4982.0
2017-06-08 13:20:00,319.49,319.49,319.38,319.4,4379.0,287.3268,287.3268,287.2278,287.2458,4379.0
2017-06-08 13:25:00,319.39,319.39,318.97,319.1,5768.0,287.2368,287.2368,286.8591,286.976,5768.0
2017-06-08 13:30:00,319.07,319.24,319.06,319.24,1756.0,286.949,287.1019,286.94,287.1019,1756.0
2017-06-08 13:35:00,319.39,319.46,319.28,319.28,5615.0,287.2368,287.2998,287.1379,287.1379,5615.0
2017-06-08 13:40:00,319.23,319.24,319.13,319.23,900.0,287.0929,287.1019,287.003,287.0929,900.0
2017-06-08 13:45:00,319.25,319.43,319.25,319.43,774.0,287.1109,287.2728,287.1109,287.2728,774.0
2017-06-08 13:50:00,319.48,319.7,319.41,319.63,3721.0,287.3178,287.5156,287.2548,287.4527,3721.0
2017-06-08 13:55:00,319.58,319.66,319.48,319.66,940.0,287.4077,287.4796,287.3178,287.4796,940.0
2017-06-08 14:00:00,319.7,319.7,319.51,319.6,4475.0,287.5156,287.5156,287.3447,287.4257,4475.0
2017-06-08 14:05:00,319.52,319.53,319.46,319.47,822.0,287.3537,287.3627,287.2998,287.3088,822.0
2017-06-08 14:10:00,319.52,319.52,319.09,319.1,3166.0,287.3537,287.3537,286.967,286.976,3166.0
2017-06-08 14:15:00,319.06,319.23,319.06,319.16,550.0,286.94,287.0929,286.94,287.03,550.0
2017-06-08 14:20:00,319.19,319.19,318.93,318.94,1913.0,287.057,287.057,286.8231,286.8321,1913.0
2017-06-08 14:25:00,318.94,318.94,318.65,318.8,2600.0,286.8321,286.8321,286.5713,286.7062,2600.0
2017-06-08 14:30:00,318.76,319.03,318.76,318.97,2885.0,286.6702,286.9131,286.6702,286.8591,2885.0
2017-06-08 14:35:00,319.01,319.05,318.74,318.8,15263.0,286.8951,286.9311,286.6523,286.7062,15263.0
2017-06-08 14:40:00,318.88,318.9,318.84,318.84,3318.0,286.7782,286.7962,286.7422,286.7422,3318.0
2017-06-08 14:45:00,318.84,318.84,318.4,318.4,2950.0,286.7422,286.7422,286.3465,286.3465,2950.0
2017-06-08 14:50:00,318.54,318.69,318.33,318.33,3241.0,286.4724,286.6073,286.2835,286.2835,3241.0
2017-06-08 14:55:00,318.41,318.62,318.41,318.62,1200.0,286.3555,286.5443,286.3555,286.5443,1200.0
2017-06-08 15:00:00,318.62,318.94,318.62,318.94,6460.0,286.5443,286.8321,286.5443,286.8321,6460.0
2017-06-08 15:05:00,318.85,318.96,318.73,318.96,10396.0,286.7512,286.8501,286.6433,286.8501,10396.0
2017-06-08 15:10:00,318.89,318.92,318.74,318.74,2000.0,286.7872,286.8141,286.6523,286.6523,2000.0
2017-06-08 15:15:00,318.85,318.98,318.82,318.86,2025.0,286.7512,286.8681,286.7242,286.7602,2025.0
2017-06-08 15:20:00,318.85,319.07,318.85,319.07,4412.0,286.7512,286.949,286.7512,286.949,4412.0
2017-06-08 15:25:00,319.01,319.11,318.93,318.97,908.0,286.8951,286.985,286.8231,286.8591,908.0
2017-06-08 15:30:00,318.93,319.04,318.77,319.02,3567.0,286.8231,286.9221,286.6792,286.9041,3567.0
2017-06-08 15:35:00,319.04,319.05,318.9,318.9,2825.0,286.9221,286.9311,286.7962,286.7962,2825.0
2017-06-08 15:40:00,318.96,318.98,318.79,318.79,2151.0,286.8501,286.8681,286.6972,286.6972,2151.0
2017-06-08 15:45:00,318.78,318.99,318.78,318.97,9422.0,286.6882,286.8771,286.6882,286.8591,9422.0
2017-06-08 15:50:00,318.95,319.16,318.95,318.96,68431.0,286.8411,287.03,286.8411,286.8501,68431.0
2017-06-08 15:55:00,318.93,319.07,318.81,318.87,123347.0,286.8231,286.949,286.7152,286.7692,123347.0
2017-06-09 09:30:00,319.41,319.95,319.32,319.77,24828.0,287.2548,287.7405,287.1739,287.5786,24828.0
2017-06-09 09:35:00,319.76,319.76,319.16,319.31,11083.0,287.5696,287.5696,287.03,287.1649,11083.0
2017-06-09 09:40:00,319.1,319.6,318.98,319.6,23533.0,286.976,287.4257,286.8681,287.4257,23533.0
2017-06-09 09:45:00,319.52,319.69,319.36,319.69,13549.0,287.3537,287.5066,287.2098,287.5066,13549.0
2017-06-09 09:50:00,319.67,320.05,319.37,319.91,14869.0,287.4886,287.8304,287.2188,287.7045,14869.0
2017-06-09 09:55:00,319.93,320.22,319.9,319.93,16503.0,287.7225,287.9833,287.6955,287.7225,16503.0
2017-06-09 10:00:00,319.89,320.07,319.57,320.02,17228.0,287.6865,287.8484,287.3987,287.8034,17228.0
2017-06-09 10:05:00,320.0,320.32,319.85,320.3,40964.0,287.7854,288.0732,287.6505,288.0552,40964.0
2017-06-09 10:10:00,320.27,320.43,319.99,320.09,15527.0,288.0282,288.1721,287.7764,287.8664,15527.0
2017-06-09 10:15:00,320.09,320.33,320.07,320.33,10249.0,287.8664,288.0822,287.8484,288.0822,10249.0
2017-06-09 10:20:00,320.31,320.46,320.19,320.44,38062.0,288.0642,288.1991,287.9563,288.1811,38062.0
2017-06-09 10:25:00,320.44,320.69,320.27,320.65,18162.0,288.1811,288.406,288.0282,288.37,18162.0
2017-06-09 10:30:00,320.65,320.8,320.46,320.46,8700.0,288.37,288.5049,288.1991,288.1991,8700.0
2017-06-09 10:35:00,320.45,320.76,320.38,320.67,4513.0,288.1901,288.4689,288.1272,288.388,4513.0
2017-06-09 10:40:00,320.66,320.96,320.52,320.95,6200.0,288.379,288.6488,288.2531,288.6398,6200.0
2017-06-09 10:45:00,320.99,321.15,320.96,321.15,1947.0,288.6758,288.8196,288.6488,288.8196,1947.0
2017-06-09 10:50:00,321.15,321.21,321.0,321.08,13008.0,288.8196,288.8736,288.6847,288.7567,13008.0
2017-06-09 10:55:00,321.04,321.31,320.95,321.29,6957.0,288.7207,288.9635,288.6398,288.9456,6957.0
2017-06-09 11:00:00,321.27,321.46,321.24,321.46,18500.0,288.9276,289.0984,288.9006,289.0984,18500.0
2017-06-09 11:05:00,321.47,321.69,321.47,321.51,5495.0,289.1074,289.3053,289.1074,289.1434,5495.0
2017-06-09 11:10:00,321.56,321.74,321.56,321.64,13350.0,289.1884,289.3503,289.1884,289.2603,13350.0
2017-06-09 11:15:00,321.63,321.83,321.57,321.58,12742.0,289.2513,289.4312,289.1974,289.2064,12742.0
2017-06-09 11:20:00,321.71,321.72,321.42,321.59,6691.0,289.3233,289.3323,289.0625,289.2154,6691.0
2017-06-09 11:25:00,321.6,321.8,321.43,321.75,15975.0,289.2243,289.4042,289.0715,289.3592,15975.0
2017-06-09 11:30:00,321.8,321.96,321.73,321.94,8841.0,289.4042,289.5481,289.3413,289.5301,8841.0
2017-06-09 11:35:00,321.94,321.94,321.62,321.73,12947.0,289.5301,289.5301,289.2423,289.3413,12947.0
2017-06-09 11:40:00,321.7,321.92,321.7,321.88,5410.0,289.3143,289.5121,289.3143,289.4762,5410.0
2017-06-09 11:45:00,321.84,321.97,321.77,321.82,1000.0,289.4402,289.5571,289.3772,289.4222,1000.0
2017-06-09 11:50:00,322.0,322.0,321.74,321.81,6070.0,289.5841,289.5841,289.3503,289.4132,6070.0
2017-06-09 11:55:00,321.73,321.88,321.73,321.73,4012.0,289.3413,289.4762,289.3413,289.3413,4012.0
2017-06-09 12:00:00,321.75,321.77,321.51,321.73,9632.0,289.3592,289.3772,289.1434,289.3413,9632.0
2017-06-09 12:05:00,321.87,321.95,321.77,321.77,1950.0,289.4672,289.5391,289.3772,289.3772,1950.0
2017-06-09 12:10:00,321.8,321.94,321.8,321.91,2300.0,289.4042,289.5301,289.4042,289.5031,2300.0
2017-06-09 12:15:00,321.87,321.87,321.62,321.68,5722.0,289.4672,289.4672,289.2423,289.2963,5722.0
2017-06-09 12:20:00,321.69,321.77,321.39,321.42,10535.0,289.3053,289.3772,289.0355,289.0625,10535.0
2017-06-09 12:25:00,321.31,321.44,321.12,321.24,9005.0,288.9635,289.0805,288.7927,288.9006,9005.0
2017-06-09 12:30:00,321.32,321.51,321.22,321.27,13726.0,288.9725,289.1434,288.8826,288.9276,13726.0
2017-06-09 12:35:00,321.28,321.38,321.15,321.22,9070.0,288.9366,289.0265,288.8196,288.8826,9070.0
2017-06-09 12:40:00,321.23,321.3,321.1,321.2,10270.0,288.8916,288.9545,288.7747,288.8646,10270.0
2017-06-09 12:45:00,321.2,321.39,321.2,321.32,1100.0,288.8646,289.0355,288.8646,288.9725,1100.0
2017-06-09 12:50:00,321.43,321.51,321.36,321.5,6382.0,289.0715,289.1434,289.0085,289.1344,6382.0
2017-06-09 12:55:00,321.57,321.61,321.46,321.58,1750.0,289.1974,289.2333,289.0984,289.2064,1750.0
2017-06-09 13:00:00,321.54,321.71,321.49,321.61,8000.0,289.1704,289.3233,289.1254,289.2333,8000.0
2017-06-09 13:05:00,321.57,321.59,321.32,321.32,5436.0,289.1974,289.2154,288.9725,288.9725,5436.0
2017-06-09 13:10:00,321.37,321.42,320.8,321.04,10070.0,289.0175,289.0625,288.5049,288.7207,10070.0
2017-06-09 13:15:00,321.01,321.15,320.79,320.91,7877.0,288.6937,288.8196,288.4959,288.6038,7877.0
2017-06-09 13:20:00,320.87,321.09,320.86,321.09,3703.0,288.5678,288.7657,288.5588,288.7657,3703.0
2017-06-09 13:25:00,321.15,321.33,321.12,321.33,4000.0,288.8196,288.9815,288.7927,288.9815,4000.0
2017-06-09 13:30:00,321.14,321.3,321.11,321.29,2914.0,288.8107,288.9545,288.7837,288.9456,2914.0
2017-06-09 13:35:00,321.32,321.37,320.98,321.08,82255.0,288.9725,289.0175,288.6668,288.7567,82255.0
2017-06-09 13:40:00,321.09,321.09,320.93,321.02,7038.0,288.7657,288.7657,288.6218,288.7027,7038.0
2017-06-09 13:45:00,321.01,321.08,320.65,320.65,11614.0,288.6937,288.7567,288.37,288.37,11614.0
2017-06-09 13:50:00,320.59,320.84,320.53,320.55,5792.0,288.316,288.5409,288.2621,288.28,5792.0
2017-06-09 13:55:00,320.58,320.59,320.23,320.33,5905.0,288.307,288.316,287.9923,288.0822,5905.0
2017-06-09 14:00:00,320.32,320.7,320.3,320.7,13523.0,288.0732,288.4149,288.0552,288.4149,13523.0
2017-06-09 14:05:00,320.69,320.72,320.39,320.46,4326.0,288.406,288.4329,288.1362,288.1991,4326.0
2017-06-09 14:10:00,320.39,320.47,320.03,320.18,15176.0,288.1362,288.2081,287.8124,287.9473,15176.0
2017-06-09 14:15:00,320.24,320.51,320.2,320.25,27396.0,288.0013,288.2441,287.9653,288.0102,27396.0
2017-06-09 14:20:00,320.16,320.56,320.1,320.38,12403.0,287.9293,288.289,287.8754,288.1272,12403.0
2017-06-09 14:25:00,320.34,320.45,320.13,320.13,3800.0,288.0912,288.1901,287.9023,287.9023,3800.0
2017-06-09 14:30:00,320.06,320.29,319.8,319.85,15746.0,287.8394,288.0462,287.6056,287.6505,15746.0
2017-06-09 14:35:00,319.9,319.9,319.51,319.69,19897.0,287.6955,287.6955,287.3447,287.5066,19897.0
2017-06-09 14:40:00,319.67,319.79,319.25,319.29,11828.0,287.4886,287.5966,287.1109,287.1469,11828.0
2017-06-09 14:45:00,319.22,319.27,318.64,318.64,40191.0,287.0839,287.1289,286.5623,286.5623,40191.0
2017-06-09 14:50:00,318.67,318.96,318.42,318.96,34301.0,286.5893,286.8501,286.3645,286.8501,34301.0
2017-06-09 14:55:00,318.95,319.19,318.76,318.91,23346.0,286.8411,287.057,286.6702,286.8051,23346.0
2017-06-09 15:00:00,318.92,319.66,318.91,319.23,15896.0,286.8141,287.4796,286.8051,287.0929,15896.0
2017-06-09 15:05:00,319.23,319.48,318.89,319.41,17491.0,287.0929,287.3178,286.7872,287.2548,17491.0
2017-06-09 15:10:00,319.45,319.88,319.38,319.66,9804.0,287.2908,287.6775,287.2278,287.4796,9804.0
2017-06-09 15:15:00,319.68,320.11,319.4,320.03,10975.0,287.4976,287.8843,287.2458,287.8124,10975.0
2017-06-09 15:20:00,320.03,320.12,319.88,320.12,10525.0,287.8124,287.8933,287.6775,287.8933,10525.0
2017-06-09 15:25:00,320.07,320.1,319.83,320.09,6855.0,287.8484,287.8754,287.6325,287.8664,6855.0
2017-06-09 15:30:00,320.0,320.0,319.41,319.63,12820.0,287.7854,287.7854,287.2548,287.4527,12820.0
2017-06-09 15:35:00,319.66,319.66,319.46,319.5,12889.0,287.4796,287.4796,287.2998,287.3358,12889.0
2017-06-09 15:40:00,319.47,319.47,319.12,319.3,39277.0,287.3088,287.3088,286.994,287.1559,39277.0
2017-06-09 15:45:00,319.34,319.66,319.34,319.54,11446.0,287.1919,287.4796,287.1919,287.3717,11446.0
2017-06-09 15:50:00,319.65,320.13,319.65,320.03,39568.0,287.4707,287.9023,287.4707,287.8124,39568.0
2017-06-09 15:55:00,320.01,320.11,319.78,320.03,44627.0,287.7944,287.8843,287.5876,287.8124,44627.0
2017-06-12 09:30:00,320.05,320.65,320.05,320.6,56146.0,287.8304,288.37,287.8304,288.325,56146.0
2017-06-12 09:35:00,320.55,320.91,320.37,320.58,56316.0,288.28,288.6038,288.1182,288.307,56316.0
2017-06-12 09:40:00,320.54,320.57,319.96,320.38,55659.0,288.2711,288.298,287.7494,288.1272,55659.0
2017-06-12 09:45:00,320.45,320.73,320.35,320.71,25459.0,288.1901,288.4419,288.1002,288.4239,25459.0
2017-06-12 09:50:00,320.58,320.58,319.86,319.93,24812.0,288.307,288.307,287.6595,287.7225,24812.0
2017-06-12 09:55:00,320.05,320.14,319.58,319.76,22535.0,287.8304,287.9113,287.4077,287.5696,22535.0
2017-06-12 10:00:00,319.68,319.69,318.95,319.43,22383.0,287.4976,287.5066,286.8411,287.2728,22383.0
2017-06-12 10:05:00,319.48,319.73,319.31,319.36,22355.0,287.3178,287.5426,287.1649,287.2098,22355.0
2017-06-12 10:10:00,319.47,319.89,319.38,319.78,23441.0,287.3088,287.6865,287.2278,287.5876,23441.0
2017-06-12 10:15:00,319.76,320.35,319.6,320.34,31171.0,287.5696,288.1002,287.4257,288.0912,31171.0
2017-06-12 10:20:00,320.39,320.4,319.96,320.2,23858.0,288.1362,288.1451,287.7494,287.9653,23858.0
2017-06-12 10:25:00,320.19,320.3,319.74,320.06,20963.0,287.9563,288.0552,287.5516,287.8394,20963.0
2017-06-12 10:30:00,320.03,320.04,319.72,319.88,15285.0,287.8124,287.8214,287.5336,287.6775,15285.0
2017-06-12 10:35:00,319.83,320.26,319.82,320.19,11601.0,287.6325,288.0192,287.6235,287.9563,11601.0
2017-06-12 10:40:00,320.22,320.68,320.22,320.66,18019.0,287.9833,288.397,287.9833,288.379,18019.0
2017-06-12 10:45:00,320.67,320.68,320.22,320.38,14652.0,288.388,288.397,287.9833,288.1272,14652.0
2017-06-12 10:50:00,320.37,320.93,320.27,320.93,19647.0,288.1182,288.6218,288.0282,288.6218,19647.0
2017-06-12 10:55:00,320.92,320.92,320.53,320.89,27398.0,288.6128,288.6128,288.2621,288.5858,27398.0
2017-06-12 11:00:00,320.86,321.0,320.63,320.84,9721.0,288.5588,288.6847,288.352,288.5409,9721.0
2017-06-12 11:05:00,320.77,320.8,320.38,320.47,9035.0,288.4779,288.5049,288.1272,288.2081,9035.0
2017-06-12 11:10:00,320.51,320.67,320.33,320.39,9972.0,288.2441,288.388,288.0822,288.1362,9972.0
2017-06-12 11:15:00,320.32,320.49,320.16,320.3,17359.0,288.0732,288.2261,287.9293,288.0552,17359.0
2017-06-12 11:20:00,320.4,320.4,320.14,320.23,12453.0,288.1451,288.1451,287.9113,287.9923,12453.0
2017-06-12 11:25:00,320.2,320.32,320.12,320.16,11063.0,287.9653,288.0732,287.8933,287.9293,11063.0
2017-06-12 11:30:00,320.18,320.42,320.13,320.2,14458.0,287.9473,288.1631,287.9023,287.9653,14458.0
2017-06-12 11:35:00,320.17,320.19,319.89,319.9,13681.0,287.9383,287.9563,287.6865,287.6955,13681.0
2017-06-12 11:40:00,319.79,319.98,319.67,319.7,11003.0,287.5966,287.7674,287.4886,287.5156,11003.0
2017-06-12 11:45:00,319.75,320.06,319.75,319.85,8290.0,287.5606,287.8394,287.5606,287.6505,8290.0
2017-06-12 11:50:00,319.84,319.84,319.68,319.83,6233.0,287.6415,287.6415,287.4976,287.6325,6233.0
2017-06-12 11:55:00,319.79,320.2,319.75,320.2,10945.0,287.5966,287.9653,287.5606,287.9653,10945.0
2017-06-12 12:00:00,320.19,320.19,319.81,319.81,6200.0,287.9563,287.9563,287.6145,287.6145,6200.0
2017-06-12 12:05:00,319.75,319.86,319.62,319.77,25386.0,287.5606,287.6595,287.4437,287.5786,25386.0
2017-06-12 12:10:00,319.75,319.98,319.75,319.98,3400.0,287.5606,287.7674,287.5606,287.7674,3400.0
2017-06-12 12:15:00,319.97,320.05,319.89,319.98,18369.0,287.7584,287.8304,287.6865,287.7674,18369.0
2017-06-12 12:20:00,319.99,320.13,319.79,319.79,8509.0,287.7764,287.9023,287.5966,287.5966,8509.0
2017-06-12 12:25:00,319.79,320.11,319.79,320.02,8170.0,287.5966,287.8843,287.5966,287.8034,8170.0
2017-06-12 12:30:00,320.05,320.28,319.99,320.28,3091.0,287.8304,288.0372,287.7764,288.0372,3091.0
2017-06-12 12:35:00,320.32,320.36,320.2,320.35,8500.0,288.0732,288.1092,287.9653,288.1002,8500.0
2017-06-12 12:40:00,320.27,320.38,320.12,320.22,17484.0,288.0282,288.1272,287.8933,287.9833,17484.0
2017-06-12 12:45:00,320.21,320.25,320.05,320.21,10191.0,287.9743,288.0102,287.8304,287.9743,10191.0
2017-06-12 12:50:00,320.19,320.22,320.06,320.13,3300.0,287.9563,287.9833,287.8394,287.9023,3300.0
2017-06-12 12:55:00,320.05,320.17,319.8,319.88,9982.0,287.8304,287.9383,287.6056,287.6775,9982.0
2017-06-12 13:00:00,319.91,320.07,319.86,320.04,3991.0,287.7045,287.8484,287.6595,287.8214,3991.0
2017-06-12 13:05:00,320.04,320.07,319.89,320.01,21483.0,287.8214,287.8484,287.6865,287.7944,21483.0
2017-06-12 13:10:00,319.97,319.97,319.85,319.92,6400.0,287.7584,287.7584,287.6505,287.7135,6400.0
2017-06-12 13:15:00,319.98,320.0,319.92,319.92,1900.0,287.7674,287.7854,287.7135,287.7135,1900.0
2017-06-12 13:20:00,319.97,320.1,319.95,320.08,2400.0,287.7584,287.8754,287.7405,287.8574,2400.0
2017-06-12 13:25:00,320.13,320.19,320.07,320.17,8750.0,287.9023,287.9563,287.8484,287.9383,8750.0
2017-06-12 13:30:00,320.23,320.3,320.13,320.14,3230.0,287.9923,288.0552,287.9023,287.9113,3230.0
2017-06-12 13:35:00,320.2,320.21,320.08,320.08,3800.0,287.9653,287.9743,287.8574,287.8574,3800.0
2017-06-12 13:40:00,320.12,320.3,320.12,320.23,11998.0,287.8933,288.0552,287.8933,287.9923,11998.0
2017-06-12 13:45:00,320.19,320.23,320.13,320.13,3700.0,287.9563,287.9923,287.9023,287.9023,3700.0
2017-06-12 13:50:00,320.17,320.21,320.05,320.2,12627.0,287.9383,287.9743,287.8304,287.9653,12627.0
2017-06-12 13:55:00,320.16,320.16,319.87,319.87,9531.0,287.9293,287.9293,287.6685,287.6685,9531.0
2017-06-12 14:00:00,319.88,320.12,319.88,320.06,11450.0,287.6775,287.8933,287.6775,287.8394,11450.0
2017-06-12 14:05:00,320.07,320.17,320.0,320.12,5765.0,287.8484,287.9383,287.7854,287.8933,5765.0
2017-06-12 14:10:00,320.12,320.26,320.08,320.08,9800.0,287.8933,288.0192,287.8574,287.8574,9800.0
2017-06-12 14:15:00,320.09,320.09,319.91,319.91,7645.0,287.8664,287.8664,287.7045,287.7045,7645.0
2017-06-12 14:20:00,319.86,319.91,319.47,319.56,28402.0,287.6595,287.7045,287.3088,287.3897,28402.0
2017-06-12 14:25:00,319.69,319.69,319.55,319.61,8000.0,287.5066,287.5066,287.3807,287.4347,8000.0
2017-06-12 14:30:00,319.63,319.87,319.51,319.67,12761.0,287.4527,287.6685,287.3447,287.4886,12761.0
2017-06-12 14:35:00,319.72,319.79,319.68,319.77,1800.0,287.5336,287.5966,287.4976,287.5786,1800.0
2017-06-12 14:40:00,319.76,319.82,319.6,319.75,5049.0,287.5696,287.6235,287.4257,287.5606,5049.0
2017-06-12 14:45:00,319.84,319.88,319.68,319.86,6113.0,287.6415,287.6775,287.4976,287.6595,6113.0
2017-06-12 14:50:00,319.86,319.96,319.8,319.8,3529.0,287.6595,287.7494,287.6056,287.6056,3529.0
2017-06-12 14:55:00,319.9,319.92,319.85,319.92,2750.0,287.6955,287.7135,287.6505,287.7135,2750.0
2017-06-12 15:00:00,319.87,319.96,319.72,319.78,26621.0,287.6685,287.7494,287.5336,287.5876,26621.0
2017-06-12 15:05:00,319.82,320.07,319.82,320.03,14303.0,287.6235,287.8484,287.6235,287.8124,14303.0
2017-06-12 15:10:00,320.0,320.1,319.95,320.05,16842.0,287.7854,287.8754,287.7405,287.8304,16842.0
2017-06-12 15:15:00,320.1,320.31,320.1,320.15,29163.0,287.8754,288.0642,287.8754,287.9203,29163.0
2017-06-12 15:20:00,320.16,320.19,320.06,320.07,1800.0,287.9293,287.9563,287.8394,287.8484,1800.0
2017-06-12 15:25:00,320.04,320.06,319.86,319.87,7190.0,287.8214,287.8394,287.6595,287.6685,7190.0
2017-06-12 15:30:00,319.86,320.07,319.79,320.05,14050.0,287.6595,287.8484,287.5966,287.8304,14050.0
2017-06-12 15:35:00,320.12,320.29,320.09,320.09,6751.0,287.8933,288.0462,287.8664,287.8664,6751.0
2017-06-12 15:40:00,320.11,320.11,319.86,319.9,10962.0,287.8843,287.8843,287.6595,287.6955,10962.0
2017-06-12 15:45:00,319.87,320.07,319.86,319.89,9614.0,287.6685,287.8484,287.6595,287.6865,9614.0
2017-06-12 15:50:00,319.91,319.99,319.75,319.94,10820.0,287.7045,287.7764,287.5606,287.7315,10820.0
2017-06-12 15:55:00,319.92,320.41,319.92,320.33,35454.0,287.7135,288.1541,287.7135,288.0822,35454.0
2017-06-13 09:30:00,320.97,321.37,320.97,321.11,47482.0,288.6578,289.0175,288.6578,288.7837,47482.0
2017-06-13 09:35:00,321.15,321.21,320.64,321.06,51933.0,288.8196,288.8736,288.361,288.7387,51933.0
2017-06-13 09:40:00,321.12,321.62,321.04,321.4,19398.0,288.7927,289.2423,288.7207,289.0445,19398.0
2017-06-13 09:45:00,321.49,321.53,320.93,321.06,15707.0,289.1254,289.1614,288.6218,288.7387,15707.0
2017-06-13 09:50:00,321.06,321.16,320.65,321.11,16139.0,288.7387,288.8286,288.37,288.7837,16139.0
2017-06-13 09:55:00,321.16,321.33,321.1,321.33,6948.0,288.8286,288.9815,288.7747,288.9815,6948.0
2017-06-13 10:00:00,321.31,321.42,321.12,321.13,20836.0,288.9635,289.0625,288.7927,288.8017,20836.0
2017-06-13 10:05:00,321.15,321.39,321.15,321.33,20206.0,288.8196,289.0355,288.8196,288.9815,20206.0
2017-06-13 10:10:00,321.33,321.53,321.22,321.48,15914.0,288.9815,289.1614,288.8826,289.1164,15914.0
2017-06-13 10:15:00,321.47,321.55,321.26,321.46,9421.0,289.1074,289.1794,288.9186,289.0984,9421.0
2017-06-13 10:20:00,321.44,321.71,321.37,321.58,21386.0,289.0805,289.3233,289.0175,289.2064,21386.0
2017-06-13 10:25:00,321.67,321.75,321.55,321.69,6401.0,289.2873,289.3592,289.1794,289.3053,6401.0
2017-06-13 10:30:00,321.73,321.8,321.6,321.61,57549.0,289.3413,289.4042,289.2243,289.2333,57549.0
2017-06-13 10:35:00,321.62,321.76,321.45,321.76,11510.0,289.2423,289.3682,289.0894,289.3682,11510.0
2017-06-13 10:40:00,321.76,321.76,321.3,321.38,97139.0,289.3682,289.3682,288.9545,289.0265,97139.0
2017-06-13 10:45:00,321.49,321.9,321.49,321.86,13523.0,289.1254,289.4941,289.1254,289.4582,13523.0
2017-06-13 10:50:00,321.79,321.99,321.59,321.65,27859.0,289.3952,289.5751,289.2154,289.2693,27859.0
2017-06-13 10:55:00,321.67,321.97,321.66,321.79,48818.0,289.2873,289.5571,289.2783,289.3952,48818.0
2017-06-13 11:00:00,321.71,322.05,321.64,322.03,42242.0,289.3233,289.629,289.2603,289.6111,42242.0
2017-06-13 11:05:00,322.05,322.36,322.04,322.27,11902.0,289.629,289.9078,289.62,289.8269,11902.0
2017-06-13 11:10:00,322.26,322.52,322.24,322.3,11345.0,289.8179,290.0517,289.7999,289.8539,11345.0
2017-06-13 11:15:00,322.37,322.44,322.14,322.26,7337.0,289.9168,289.9798,289.71,289.8179,7337.0
2017-06-13 11:20:00,322.27,322.34,322.06,322.21,7340.0,289.8269,289.8898,289.638,289.7729,7340.0
2017-06-13 11:25:00,322.17,322.34,322.14,322.34,9183.0,289.737,289.8898,289.71,289.8898,9183.0
2017-06-13 11:30:00,322.32,322.44,322.25,322.35,4510.0,289.8719,289.9798,289.8089,289.8988,4510.0
2017-06-13 11:35:00,322.31,322.51,322.22,322.51,5355.0,289.8629,290.0427,289.7819,290.0427,5355.0
2017-06-13 11:40:00,322.43,322.75,322.43,322.61,30337.0,289.9708,290.2586,289.9708,290.1327,30337.0
2017-06-13 11:45:00,322.61,322.61,322.23,322.33,14956.0,290.1327,290.1327,289.7909,289.8809,14956.0
2017-06-13 11:50:00,322.33,322.33,322.11,322.14,9296.0,289.8809,289.8809,289.683,289.71,9296.0
2017-06-13 11:55:00,322.1,322.25,322.05,322.23,4825.0,289.674,289.8089,289.629,289.7909,4825.0
2017-06-13 12:00:00,322.09,322.12,321.93,321.93,5606.0,289.665,289.692,289.5211,289.5211,5606.0
2017-06-13 12:05:00,321.93,322.05,321.77,321.92,12372.0,289.5211,289.629,289.3772,289.5121,12372.0
2017-06-13 12:10:00,321.89,322.0,321.89,321.89,2713.0,289.4851,289.5841,289.4851,289.4851,2713.0
2017-06-13 12:15:00,321.92,322.02,321.83,321.89,5110.0,289.5121,289.6021,289.4312,289.4851,5110.0
2017-06-13 12:20:00,321.86,321.96,321.63,321.7,7668.0,289.4582,289.5481,289.2513,289.3143,7668.0
2017-06-13 12:25:00,321.76,321.85,321.7,321.77,4465.0,289.3682,289.4492,289.3143,289.3772,4465.0
2017-06-13 12:30:00,321.76,321.95,321.76,321.84,7242.0,289.3682,289.5391,289.3682,289.4402,7242.0
2017-06-13 12:35:00,321.89,322.05,321.89,321.99,3350.0,289.4851,289.629,289.4851,289.5751,3350.0
2017-06-13 12:40:00,321.98,322.04,321.86,321.95,3438.0,289.5661,289.62,289.4582,289.5391,3438.0
2017-06-13 12:45:00,321.99,322.01,321.99,322.01,750.0,289.5751,289.5931,289.5751,289.5931,750.0
2017-06-13 12:50:00,322.12,322.12,322.01,322.05,9370.0,289.692,289.692,289.5931,289.629,9370.0
2017-06-13 12:55:00,322.06,322.17,322.05,322.07,27761.0,289.638,289.737,289.629,289.647,27761.0
2017-06-13 13:00:00,322.03,322.03,321.92,321.93,5533.0,289.6111,289.6111,289.5121,289.5211,5533.0
2017-06-13 13:05:00,322.07,322.08,321.91,321.97,2575.0,289.647,289.656,289.5031,289.5571,2575.0
2017-06-13 13:10:00,321.99,322.12,321.99,322.08,4684.0,289.5751,289.692,289.5751,289.656,4684.0
2017-06-13 13:15:00,322.09,322.09,321.92,321.92,2900.0,289.665,289.665,289.5121,289.5121,2900.0
2017-06-13 13:20:00,321.89,321.99,321.88,321.88,1100.0,289.4851,289.5751,289.4762,289.4762,1100.0
2017-06-13 13:25:00,321.86,321.93,321.79,321.9,3326.0,289.4582,289.5211,289.3952,289.4941,3326.0
2017-06-13 13:30:00,321.93,322.1,321.93,322.02,9738.0,289.5211,289.674,289.5211,289.6021,9738.0
2017-06-13 13:35:00,321.94,322.04,321.9,322.03,2450.0,289.5301,289.62,289.4941,289.6111,2450.0
2017-06-13 13:40:00,321.9,321.97,321.89,321.97,2173.0,289.4941,289.5571,289.4851,289.5571,2173.0
2017-06-13 13:45:00,321.98,321.98,321.78,321.86,6274.0,289.5661,289.5661,289.3862,289.4582,6274.0
2017-06-13 13:50:00,321.92,322.05,321.92,322.03,5150.0,289.5121,289.629,289.5121,289.6111,5150.0
2017-06-13 13:55:00,322.06,322.24,322.04,322.14,13903.0,289.638,289.7999,289.62,289.71,13903.0
2017-06-13 14:00:00,322.13,322.27,322.13,322.27,2000.0,289.701,289.8269,289.701,289.8269,2000.0
2017-06-13 14:05:00,322.3,322.45,322.27,322.41,13517.0,289.8539,289.9888,289.8269,289.9528,13517.0
2017-06-13 14:10:00,322.37,322.41,322.16,322.16,13139.0,289.9168,289.9528,289.728,289.728,13139.0
2017-06-13 14:15:00,322.17,322.17,322.06,322.08,1950.0,289.737,289.737,289.638,289.656,1950.0
2017-06-13 14:20:00,322.12,322.15,322.05,322.07,6550.0,289.692,289.719,289.629,289.647,6550.0
2017-06-13 14:25:00,322.02,322.05,321.9,321.91,8500.0,289.6021,289.629,289.4941,289.5031,8500.0
2017-06-13 14:30:00,322.02,322.03,321.84,321.93,2967.0,289.6021,289.6111,289.4402,289.5211,2967.0
2017-06-13 14:35:00,321.99,322.09,321.98,322.01,3300.0,289.5751,289.665,289.5661,289.5931,3300.0
2017-06-13 14:40:00,321.99,322.0,321.89,321.93,2791.0,289.5751,289.5841,289.4851,289.5211,2791.0
2017-06-13 14:45:00,322.0,322.0,321.84,321.87,7718.0,289.5841,289.5841,289.4402,289.4672,7718.0
2017-06-13 14:50:00,321.9,321.93,321.83,321.85,4918.0,289.4941,289.5211,289.4312,289.4492,4918.0
2017-06-13 14:55:00,321.84,321.84,321.69,321.83,13647.0,289.4402,289.4402,289.3053,289.4312,13647.0
2017-06-13 15:00:00,321.81,321.84,321.79,321.8,2484.0,289.4132,289.4402,289.3952,289.4042,2484.0
2017-06-13 15:05:00,321.81,321.95,321.8,321.95,4506.0,289.4132,289.5391,289.4042,289.5391,4506.0
2017-06-13 15:10:00,321.91,321.91,321.83,321.83,4246.0,289.5031,289.5031,289.4312,289.4312,4246.0
2017-06-13 15:15:00,321.89,321.96,321.86,321.92,18798.0,289.4851,289.5481,289.4582,289.5121,18798.0
2017-06-13 15:20:00,321.92,322.12,321.92,322.09,23681.0,289.5121,289.692,289.5121,289.665,23681.0
2017-06-13 15:25:00,322.08,322.42,322.01,322.42,42636.0,289.656,289.9618,289.5931,289.9618,42636.0
2017-06-13 15:30:00,322.42,322.42,322.17,322.35,33346.0,289.9618,289.9618,289.737,289.8988,33346.0
2017-06-13 15:35:00,322.34,322.36,322.07,322.1,49725.0,289.8898,289.9078,289.647,289.674,49725.0
2017-06-13 15:40:00,322.12,322.23,322.05,322.17,48108.0,289.692,289.7909,289.629,289.737,48108.0
2017-06-13 15:45:00,322.16,322.23,322.06,322.21,43633.0,289.728,289.7909,289.638,289.7729,43633.0
2017-06-13 15:50:00,322.21,322.24,321.99,322.12,50520.0,289.7729,289.7999,289.5751,289.692,50520.0
2017-06-13 15:55:00,322.12,322.45,322.07,322.44,113854.0,289.692,289.9888,289.647,289.9798,113854.0
2017-06-14 09:30:00,322.48,322.61,322.21,322.26,31441.0,290.0158,290.1327,289.7729,289.8179,31441.0
2017-06-14 09:35:00,322.2,322.24,321.44,321.6,34174.0,289.7639,289.7999,289.0805,289.2243,34174.0
2017-06-14 09:40:00,321.68,322.08,321.65,321.81,25075.0,289.2963,289.656,289.2693,289.4132,25075.0
2017-06-14 09:45:00,321.85,322.05,321.82,322.01,25703.0,289.4492,289.629,289.4222,289.5931,25703.0
2017-06-14 09:50:00,322.01,322.07,321.76,321.91,13473.0,289.5931,289.647,289.3682,289.5031,13473.0
2017-06-14 09:55:00,321.94,322.18,321.87,321.87,15211.0,289.5301,289.746,289.4672,289.4672,15211.0
2017-06-14 10:00:00,321.82,321.95,321.64,321.65,12584.0,289.4222,289.5391,289.2603,289.2693,12584.0
2017-06-14 10:05:00,321.71,321.83,321.61,321.73,22232.0,289.3233,289.4312,289.2333,289.3413,22232.0
2017-06-14 10:10:00,321.78,322.02,321.53,322.02,24623.0,289.3862,289.6021,289.1614,289.6021,24623.0
2017-06-14 10:15:00,322.02,322.38,321.86,322.23,22298.0,289.6021,289.9258,289.4582,289.7909,22298.0
2017-06-14 10:20:00,322.24,322.24,321.85,321.85,17870.0,289.7999,289.7999,289.4492,289.4492,17870.0
2017-06-14 10:25:00,321.88,321.99,321.72,321.74,9086.0,289.4762,289.5751,289.3323,289.3503,9086.0
2017-06-14 10:30:00,321.8,321.84,321.34,321.36,28336.0,289.4042,289.4402,288.9905,289.0085,28336.0
2017-06-14 10:35:00,321.41,321.44,321.27,321.41,21233.0,289.0535,289.0805,288.9276,289.0535,21233.0
2017-06-14 10:40:00,321.39,321.39,320.99,321.12,16865.0,289.0355,289.0355,288.6758,288.7927,16865.0
2017-06-14 10:45:00,321.2,321.25,320.95,321.09,13672.0,288.8646,288.9096,288.6398,288.7657,13672.0
2017-06-14 10:50:00,321.09,321.27,321.09,321.27,13905.0,288.7657,288.9276,288.7657,288.9276,13905.0
2017-06-14 10:55:00,321.16,321.16,320.77,320.94,24271.0,288.8286,288.8286,288.4779,288.6308,24271.0
2017-06-14 11:00:00,320.97,321.09,320.93,320.99,9750.0,288.6578,288.7657,288.6218,288.6758,9750.0
2017-06-14 11:05:00,320.99,321.2,320.86,320.98,10726.0,288.6758,288.8646,288.5588,288.6668,10726.0
2017-06-14 11:10:00,321.05,321.05,320.69,320.75,7698.0,288.7297,288.7297,288.406,288.4599,7698.0
2017-06-14 11:15:00,320.96,321.04,320.82,320.99,11751.0,288.6488,288.7207,288.5229,288.6758,11751.0
2017-06-14 11:20:00,321.06,321.38,321.05,321.36,9876.0,288.7387,289.0265,288.7297,289.0085,9876.0
2017-06-14 11:25:00,321.37,321.42,321.18,321.22,10193.0,289.0175,289.0625,288.8466,288.8826,10193.0
2017-06-14 11:30:00,321.27,321.27,320.98,320.99,6145.0,288.9276,288.9276,288.6668,288.6758,6145.0
2017-06-14 11:35:00,321.06,321.13,320.87,320.87,9005.0,288.7387,288.8017,288.5678,288.5678,9005.0
2017-06-14 11:40:00,321.07,321.07,320.74,320.8,3000.0,288.7477,288.7477,288.4509,288.5049,3000.0
2017-06-14 11:45:00,320.75,320.99,320.65,320.98,17672.0,288.4599,288.6758,288.37,288.6668,17672.0
2017-06-14 11:50:00,320.97,321.07,320.82,320.88,7020.0,288.6578,288.7477,288.5229,288.5768,7020.0
2017-06-14 11:55:00,320.85,321.0,320.77,320.99,10064.0,288.5498,288.6847,288.4779,288.6758,10064.0
2017-06-14 12:00:00,320.97,320.97,320.78,320.78,3363.0,288.6578,288.6578,288.4869,288.4869,3363.0
2017-06-14 12:05:00,320.83,320.83,320.31,320.31,8540.0,288.5319,288.5319,288.0642,288.0642,8540.0
2017-06-14 12:10:00,320.29,320.39,320.11,320.27,25829.0,288.0462,288.1362,287.8843,288.0282,25829.0
2017-06-14 12:15:00,320.28,320.47,320.18,320.45,7548.0,288.0372,288.2081,287.9473,288.1901,7548.0
2017-06-14 12:20:00,320.62,320.73,320.45,320.48,21631.0,288.343,288.4419,288.1901,288.2171,21631.0
2017-06-14 12:25:00,320.56,320.76,320.55,320.7,4820.0,288.289,288.4689,288.28,288.4149,4820.0
2017-06-14 12:30:00,320.78,320.88,320.75,320.85,10624.0,288.4869,288.5768,288.4599,288.5498,10624.0
2017-06-14 12:35:00,320.83,320.87,320.7,320.7,9702.0,288.5319,288.5678,288.4149,288.4149,9702.0
2017-06-14 12:40:00,320.76,320.92,320.76,320.91,4821.0,288.4689,288.6128,288.4689,288.6038,4821.0
2017-06-14 12:45:00,320.88,320.88,320.77,320.77,2388.0,288.5768,288.5768,288.4779,288.4779,2388.0
2017-06-14 12:50:00,320.77,320.8,320.59,320.74,5543.0,288.4779,288.5049,288.316,288.4509,5543.0
2017-06-14 12:55:00,320.77,320.85,320.7,320.85,4896.0,288.4779,288.5498,288.4149,288.5498,4896.0
2017-06-14 13:00:00,320.88,321.26,320.88,321.15,6818.0,288.5768,288.9186,288.5768,288.8196,6818.0
2017-06-14 13:05:00,321.17,321.2,320.81,320.83,8419.0,288.8376,288.8646,288.5139,288.5319,8419.0
2017-06-14 13:10:00,320.9,320.94,320.71,320.71,18940.0,288.5948,288.6308,288.4239,288.4239,18940.0
2017-06-14 13:15:00,320.7,320.72,320.58,320.58,4061.0,288.4149,288.4329,288.307,288.307,4061.0
2017-06-14 13:20:00,320.56,320.78,320.56,320.62,5883.0,288.289,288.4869,288.289,288.343,5883.0
2017-06-14 13:25:00,320.57,320.6,320.4,320.44,5322.0,288.298,288.325,288.1451,288.1811,5322.0
2017-06-14 13:30:00,320.42,320.72,320.32,320.72,9953.0,288.1631,288.4329,288.0732,288.4329,9953.0
2017-06-14 13:35:00,320.65,320.69,320.49,320.69,8166.0,288.37,288.406,288.2261,288.406,8166.0
2017-06-14 13:40:00,320.68,320.69,320.49,320.5,5558.0,288.397,288.406,288.2261,288.2351,5558.0
2017-06-14 13:45:00,320.42,320.61,320.4,320.58,9241.0,288.1631,288.334,288.1451,288.307,9241.0
2017-06-14 13:50:00,320.65,320.7,320.56,320.57,7069.0,288.37,288.4149,288.289,288.298,7069.0
2017-06-14 13:55:00,320.62,320.78,320.62,320.64,8837.0,288.343,288.4869,288.343,288.361,8837.0
2017-06-14 14:00:00,320.71,320.74,320.39,320.54,12910.0,288.4239,288.4509,288.1362,288.2711,12910.0
2017-06-14 14:05:00,320.55,321.15,320.53,320.81,21932.0,288.28,288.8196,288.2621,288.5139,21932.0
2017-06-14 14:10:00,320.82,321.06,320.65,320.99,14911.0,288.5229,288.7387,288.37,288.6758,14911.0
2017-06-14 14:15:00,320.96,320.96,320.23,320.37,12053.0,288.6488,288.6488,287.9923,288.1182,12053.0
2017-06-14 14:20:00,320.37,320.55,320.29,320.39,5864.0,288.1182,288.28,288.0462,288.1362,5864.0
2017-06-14 14:25:00,320.39,320.4,320.39,320.4,209.0,288.1362,288.1451,288.1362,288.1451,209.0
2017-06-14 14:30:00,320.76,320.81,320.66,320.77,12422.0,288.4689,288.5139,288.379,288.4779,12422.0
2017-06-14 14:35:00,320.72,320.72,320.33,320.61,7959.0,288.4329,288.4329,288.0822,288.334,7959.0
2017-06-14 14:40:00,320.51,320.57,319.65,319.77,31635.0,288.2441,288.298,287.4707,287.5786,31635.0
2017-06-14 14:45:00,319.82,320.13,319.56,320.03,35579.0,287.6235,287.9023,287.3897,287.8124,35579.0
2017-06-14 14:50:00,320.13,320.4,319.87,320.3,7200.0,287.9023,288.1451,287.6685,288.0552,7200.0
2017-06-14 14:55:00,320.25,320.34,320.11,320.25,5069.0,288.0102,288.0912,287.8843,288.0102,5069.0
2017-06-14 15:00:00,320.21,320.32,319.95,320.25,9717.0,287.9743,288.0732,287.7405,288.0102,9717.0
2017-06-14 15:05:00,320.35,320.44,320.12,320.18,9340.0,288.1002,288.1811,287.8933,287.9473,9340.0
2017-06-14 15:10:00,320.11,320.11,319.66,320.02,21793.0,287.8843,287.8843,287.4796,287.8034,21793.0
2017-06-14 15:15:00,319.99,320.15,319.9,320.13,15554.0,287.7764,287.9203,287.6955,287.9023,15554.0
2017-06-14 15:20:00,320.06,320.23,319.93,320.23,4656.0,287.8394,287.9923,287.7225,287.9923,4656.0
2017-06-14 15:25:00,320.27,320.3,320.02,320.27,11286.0,288.0282,288.0552,287.8034,288.0282,11286.0
2017-06-14 15:30:00,320.37,320.44,320.04,320.44,9655.0,288.1182,288.1811,287.8214,288.1811,9655.0
2017-06-14 15:35:00,320.47,320.78,320.36,320.78,22096.0,288.2081,288.4869,288.1092,288.4869,22096.0
2017-06-14 15:40:00,320.8,320.81,320.63,320.65,6665.0,288.5049,288.5139,288.352,288.37,6665.0
2017-06-14 15:45:00,320.63,320.81,320.54,320.81,19342.0,288.352,288.5139,288.2711,288.5139,19342.0
2017-06-14 15:50:00,320.86,321.0,320.63,320.96,21139.0,288.5588,288.6847,288.352,288.6488,21139.0
2017-06-14 15:55:00,320.95,321.06,320.76,321.0,52864.0,288.6398,288.7387,288.4689,288.6847,52864.0
2017-06-15 09:30:00,318.03,319.15,318.03,319.07,39730.0,286.0137,287.021,286.0137,286.949,39730.0
2017-06-15 09:35:00,319.17,319.83,319.0,319.62,26160.0,287.039,287.6325,286.8861,287.4437,26160.0
2017-06-15 09:40:00,319.62,319.83,319.01,319.08,29665.0,287.4437,287.6325,286.8951,286.958,29665.0
2017-06-15 09:45:00,319.07,319.41,318.89,319.09,27379.0,286.949,287.2548,286.7872,286.967,27379.0
2017-06-15 09:50:00,319.08,319.41,318.92,319.33,26479.0,286.958,287.2548,286.8141,287.1829,26479.0
2017-06-15 09:55:00,319.29,319.9,319.16,319.9,62309.0,287.1469,287.6955,287.03,287.6955,62309.0
2017-06-15 10:00:00,319.94,320.2,319.77,319.89,30366.0,287.7315,287.9653,287.5786,287.6865,30366.0
2017-06-15 10:05:00,319.85,319.86,319.27,319.39,13959.0,287.6505,287.6595,287.1289,287.2368,13959.0
2017-06-15 10:10:00,319.38,319.47,319.08,319.08,17923.0,287.2278,287.3088,286.958,286.958,17923.0
2017-06-15 10:15:00,319.05,319.1,318.58,318.77,16118.0,286.9311,286.976,286.5084,286.6792,16118.0
2017-06-15 10:20:00,318.67,318.67,318.24,318.24,11410.0,286.5893,286.5893,286.2026,286.2026,11410.0
2017-06-15 10:25:00,318.25,318.62,318.06,318.56,27713.0,286.2116,286.5443,286.0407,286.4904,27713.0
2017-06-15 10:30:00,318.56,318.88,318.54,318.58,4629.0,286.4904,286.7782,286.4724,286.5084,4629.0
2017-06-15 10:35:00,318.6,318.76,318.36,318.7,14319.0,286.5264,286.6702,286.3105,286.6163,14319.0
2017-06-15 10:40:00,318.71,318.71,318.13,318.26,9189.0,286.6253,286.6253,286.1037,286.2206,9189.0
2017-06-15 10:45:00,318.24,318.43,318.01,318.16,15495.0,286.2026,286.3735,285.9958,286.1307,15495.0
2017-06-15 10:50:00,318.14,318.16,317.77,317.79,7463.0,286.1127,286.1307,285.7799,285.7979,7463.0
2017-06-15 10:55:00,317.87,318.5,317.87,318.33,5774.0,285.8698,286.4364,285.8698,286.2835,5774.0
2017-06-15 11:00:00,318.34,318.82,318.33,318.75,6984.0,286.2925,286.7242,286.2835,286.6613,6984.0
2017-06-15 11:05:00,318.93,318.93,318.46,318.46,10629.0,286.8231,286.8231,286.4004,286.4004,10629.0
2017-06-15 11:10:00,318.49,318.77,318.48,318.63,13333.0,286.4274,286.6792,286.4184,286.5533,13333.0
2017-06-15 11:15:00,318.62,318.69,318.55,318.69,9400.0,286.5443,286.6073,286.4814,286.6073,9400.0
2017-06-15 11:20:00,318.65,318.94,318.65,318.77,16518.0,286.5713,286.8321,286.5713,286.6792,16518.0
2017-06-15 11:25:00,318.68,319.09,318.63,319.0,12043.0,286.5983,286.967,286.5533,286.8861,12043.0
2017-06-15 11:30:00,318.99,319.2,318.96,319.11,6480.0,286.8771,287.066,286.8501,286.985,6480.0
2017-06-15 11:35:00,319.09,319.14,318.85,318.92,8502.0,286.967,287.012,286.7512,286.8141,8502.0
2017-06-15 11:40:00,318.9,319.17,318.9,319.03,3890.0,286.7962,287.039,286.7962,286.9131,3890.0
2017-06-15 11:45:00,319.15,319.24,319.04,319.24,3211.0,287.021,287.1019,286.9221,287.1019,3211.0
2017-06-15 11:50:00,319.24,319.24,318.99,319.03,5665.0,287.1019,287.1019,286.8771,286.9131,5665.0
2017-06-15 11:55:00,318.97,319.15,318.81,318.81,8549.0,286.8591,287.021,286.7152,286.7152,8549.0
2017-06-15 12:00:00,318.84,318.9,318.75,318.87,2194.0,286.7422,286.7962,286.6613,286.7692,2194.0
2017-06-15 12:05:00,318.87,318.87,318.7,318.7,5735.0,286.7692,286.7692,286.6163,286.6163,5735.0
2017-06-15 12:10:00,318.7,318.73,318.61,318.63,16351.0,286.6163,286.6433,286.5353,286.5533,16351.0
2017-06-15 12:15:00,318.62,318.85,318.6,318.64,16202.0,286.5443,286.7512,286.5264,286.5623,16202.0
2017-06-15 12:20:00,318.57,318.66,318.51,318.66,3000.0,286.4994,286.5803,286.4454,286.5803,3000.0
2017-06-15 12:25:00,318.59,318.7,318.53,318.7,2662.0,286.5174,286.6163,286.4634,286.6163,2662.0
2017-06-15 12:30:00,318.68,318.72,318.64,318.72,1500.0,286.5983,286.6343,286.5623,286.6343,1500.0
2017-06-15 12:35:00,318.73,318.79,318.73,318.76,6651.0,286.6433,286.6972,286.6433,286.6702,6651.0
2017-06-15 12:40:00,318.7,319.02,318.7,319.02,2004.0,286.6163,286.9041,286.6163,286.9041,2004.0
2017-06-15 12:45:00,319.02,319.12,318.93,318.94,2351.0,286.9041,286.994,286.8231,286.8321,2351.0
2017-06-15 12:50:00,318.94,319.17,318.92,319.17,600.0,286.8321,287.039,286.8141,287.039,600.0
2017-06-15 12:55:00,319.14,319.3,319.1,319.3,3650.0,287.012,287.1559,286.976,287.1559,3650.0
2017-06-15 13:00:00,319.32,319.52,319.26,319.49,5536.0,287.1739,287.3537,287.1199,287.3268,5536.0
2017-06-15 13:05:00,319.45,319.45,319.32,319.32,1400.0,287.2908,287.2908,287.1739,287.1739,1400.0
2017-06-15 13:10:00,319.33,319.66,319.32,319.6,3185.0,287.1829,287.4796,287.1739,287.4257,3185.0
2017-06-15 13:15:00,319.59,319.59,319.34,319.34,20450.0,287.4167,287.4167,287.1919,287.1919,20450.0
2017-06-15 13:20:00,319.37,319.37,319.22,319.31,1796.0,287.2188,287.2188,287.0839,287.1649,1796.0
2017-06-15 13:25:00,319.28,319.3,319.05,319.1,1238.0,287.1379,287.1559,286.9311,286.976,1238.0
2017-06-15 13:30:00,319.15,319.42,319.14,319.42,5354.0,287.021,287.2638,287.012,287.2638,5354.0
2017-06-15 13:35:00,319.42,319.58,319.35,319.52,4400.0,287.2638,287.4077,287.2009,287.3537,4400.0
2017-06-15 13:40:00,319.48,319.52,319.34,319.34,2555.0,287.3178,287.3537,287.1919,287.1919,2555.0
2017-06-15 13:45:00,319.16,319.22,319.1,319.18,26233.0,287.03,287.0839,286.976,287.048,26233.0
2017-06-15 13:50:00,319.3,319.36,319.2,319.36,3381.0,287.1559,287.2098,287.066,287.2098,3381.0
2017-06-15 13:55:00,319.42,319.42,319.26,319.26,1120.0,287.2638,287.2638,287.1199,287.1199,1120.0
2017-06-15 14:00:00,319.17,319.21,319.12,319.13,2503.0,287.039,287.0749,286.994,287.003,2503.0
2017-06-15 14:05:00,319.22,319.24,319.12,319.22,12258.0,287.0839,287.1019,286.994,287.0839,12258.0
2017-06-15 14:10:00,319.24,319.27,319.08,319.11,5625.0,287.1019,287.1289,286.958,286.985,5625.0
2017-06-15 14:15:00,319.24,319.24,319.06,319.15,9822.0,287.1019,287.1019,286.94,287.021,9822.0
2017-06-15 14:20:00,319.12,319.41,319.08,319.25,18863.0,286.994,287.2548,286.958,287.1109,18863.0
2017-06-15 14:25:00,319.24,319.44,319.16,319.17,34073.0,287.1019,287.2818,287.03,287.039,34073.0
2017-06-15 14:30:00,319.13,319.24,319.09,319.22,3427.0,287.003,287.1019,286.967,287.0839,3427.0
2017-06-15 14:35:00,319.17,319.17,319.01,319.12,1514.0,287.039,287.039,286.8951,286.994,1514.0
2017-06-15 14:40:00,319.17,319.23,319.12,319.23,6230.0,287.039,287.0929,286.994,287.0929,6230.0
2017-06-15 14:45:00,319.15,319.4,319.12,319.36,15754.0,287.021,287.2458,286.994,287.2098,15754.0
2017-06-15 14:50:00,319.31,319.33,319.19,319.19,1345.0,287.1649,287.1829,287.057,287.057,1345.0
2017-06-15 14:55:00,319.14,319.26,319.09,319.18,3201.0,287.012,287.1199,286.967,287.048,3201.0
2017-06-15 15:00:00,319.23,319.53,319.19,319.46,12269.0,287.0929,287.3627,287.057,287.2998,12269.0
2017-06-15 15:05:00,319.37,319.61,319.37,319.6,1128.0,287.2188,287.4347,287.2188,287.4257,1128.0
2017-06-15 15:10:00,319.6,319.6,319.4,319.41,3370.0,287.4257,287.4257,287.2458,287.2548,3370.0
2017-06-15 15:15:00,319.37,319.47,319.35,319.42,84206.0,287.2188,287.3088,287.2009,287.2638,84206.0
2017-06-15 15:20:00,319.47,319.52,319.34,319.42,13929.0,287.3088,287.3537,287.1919,287.2638,13929.0
2017-06-15 15:25:00,319.43,319.55,319.41,319.46,5385.0,287.2728,287.3807,287.2548,287.2998,5385.0
2017-06-15 15:30:00,319.36,319.4,319.29,319.35,8455.0,287.2098,287.2458,287.1469,287.2009,8455.0
2017-06-15 15:35:00,319.32,319.32,318.98,319.0,2855.0,287.1739,287.1739,286.8681,286.8861,2855.0
2017-06-15 15:40:00,318.98,319.0,318.81,318.93,5900.0,286.8681,286.8861,286.7152,286.8231,5900.0
2017-06-15 15:45:00,318.91,319.07,318.91,319.01,37319.0,286.8051,286.949,286.8051,286.8951,37319.0
2017-06-15 15:50:00,319.02,319.16,318.89,319.04,54970.0,286.9041,287.03,286.7872,286.9221,54970.0
2017-06-15 15:55:00,318.99,319.55,318.95,319.5,181487.0,286.8771,287.3807,286.8411,287.3358,181487.0
2017-06-16 09:30:00,318.39,318.66,317.68,317.75,25056.0,286.8079,287.0512,286.1684,286.2314,25056.0
2017-06-16 09:35:00,317.67,317.87,317.33,317.81,28662.0,286.1594,286.3395,285.8531,286.2855,28662.0
2017-06-16 09:40:00,317.87,318.02,317.45,317.49,17731.0,286.3395,286.4747,285.9612,285.9972,17731.0
2017-06-16 09:45:00,317.43,318.11,317.3,318.11,12963.0,285.9432,286.5557,285.8261,286.5557,12963.0
2017-06-16 09:50:00,318.14,318.18,317.82,318.02,7801.0,286.5827,286.6188,286.2945,286.4747,7801.0
2017-06-16 09:55:00,318.05,318.16,317.79,318.1,10200.0,286.5017,286.6008,286.2675,286.5467,10200.0
2017-06-16 10:00:00,318.0,318.11,317.78,317.96,2100.0,286.4566,286.5557,286.2585,286.4206,2100.0
2017-06-16 10:05:00,318.07,318.1,317.76,317.88,8462.0,286.5197,286.5467,286.2404,286.3485,8462.0
2017-06-16 10:10:00,317.92,317.92,317.57,317.64,14432.0,286.3846,286.3846,286.0693,286.1323,14432.0
2017-06-16 10:15:00,317.72,318.01,317.72,317.77,14288.0,286.2044,286.4656,286.2044,286.2494,14288.0
2017-06-16 10:20:00,317.75,318.0,317.68,317.78,5944.0,286.2314,286.4566,286.1684,286.2585,5944.0
2017-06-16 10:25:00,317.78,317.78,317.61,317.76,2697.0,286.2585,286.2585,286.1053,286.2404,2697.0
2017-06-16 10:30:00,317.66,317.69,317.52,317.55,9146.0,286.1504,286.1774,286.0242,286.0513,9146.0
2017-06-16 10:35:00,317.59,317.84,317.56,317.73,22240.0,286.0873,286.3125,286.0603,286.2134,22240.0
2017-06-16 10:40:00,317.72,318.02,317.72,317.84,6457.0,286.2044,286.4747,286.2044,286.3125,6457.0
2017-06-16 10:45:00,317.82,317.82,317.59,317.68,2500.0,286.2945,286.2945,286.0873,286.1684,2500.0
2017-06-16 10:50:00,317.66,317.68,317.25,317.25,6697.0,286.1504,286.1684,285.781,285.781,6697.0
2017-06-16 10:55:00,317.2,317.57,317.2,317.57,11051.0,285.736,286.0693,285.736,286.0693,11051.0
2017-06-16 11:00:00,317.63,317.63,317.37,317.37,3036.0,286.1233,286.1233,285.8891,285.8891,3036.0
2017-06-16 11:05:00,317.46,317.6,317.42,317.42,9529.0,285.9702,286.0963,285.9342,285.9342,9529.0
2017-06-16 11:10:00,317.36,317.37,317.22,317.31,3300.0,285.8801,285.8891,285.754,285.8351,3300.0
2017-06-16 11:15:00,317.23,317.42,317.07,317.4,5540.0,285.763,285.9342,285.6189,285.9161,5540.0
2017-06-16 11:20:00,317.39,317.39,317.22,317.31,3161.0,285.9071,285.9071,285.754,285.8351,3161.0
2017-06-16 11:25:00,317.3,317.37,317.2,317.37,2238.0,285.8261,285.8891,285.736,285.8891,2238.0
2017-06-16 11:30:00,317.38,317.5,317.27,317.5,7463.0,285.8981,286.0062,285.799,286.0062,7463.0
2017-06-16 11:35:00,317.56,317.57,317.42,317.51,2136.0,286.0603,286.0693,285.9342,286.0152,2136.0
2017-06-16 11:40:00,317.57,317.65,317.47,317.6,10946.0,286.0693,286.1414,285.9792,286.0963,10946.0
2017-06-16 11:45:00,317.55,317.63,317.49,317.49,2109.0,286.0513,286.1233,285.9972,285.9972,2109.0
2017-06-16 11:50:00,317.49,317.67,317.48,317.61,12250.0,285.9972,286.1594,285.9882,286.1053,12250.0
2017-06-16 11:55:00,317.67,317.81,317.62,317.79,3507.0,286.1594,286.2855,286.1143,286.2675,3507.0
2017-06-16 12:00:00,317.91,318.02,317.88,318.02,8849.0,286.3756,286.4747,286.3485,286.4747,8849.0
2017-06-16 12:05:00,318.07,318.19,317.99,318.01,5475.0,286.5197,286.6278,286.4476,286.4656,5475.0
2017-06-16 12:10:00,318.0,318.05,317.91,317.92,3021.0,286.4566,286.5017,286.3756,286.3846,3021.0
2017-06-16 12:15:00,317.94,318.05,317.93,318.03,4956.0,286.4026,286.5017,286.3936,286.4837,4956.0
2017-06-16 12:20:00,318.05,318.05,317.93,317.99,1300.0,286.5017,286.5017,286.3936,286.4476,1300.0
2017-06-16 12:25:00,317.98,318.04,317.94,318.04,5312.0,286.4386,286.4927,286.4026,286.4927,5312.0
2017-06-16 12:30:00,318.02,318.08,317.96,318.08,1212.0,286.4747,286.5287,286.4206,286.5287,1212.0
2017-06-16 12:35:00,318.03,318.14,317.95,317.99,1300.0,286.4837,286.5827,286.4116,286.4476,1300.0
2017-06-16 12:40:00,317.94,317.98,317.86,317.95,1103.0,286.4026,286.4386,286.3305,286.4116,1103.0
2017-06-16 12:45:00,317.85,317.87,317.8,317.8,705.0,286.3215,286.3395,286.2765,286.2765,705.0
2017-06-16 12:50:00,317.84,317.84,317.77,317.79,600.0,286.3125,286.3125,286.2494,286.2675,600.0
2017-06-16 12:55:00,317.8,317.81,317.7,317.7,518.0,286.2765,286.2855,286.1864,286.1864,518.0
2017-06-16 13:00:00,317.7,317.7,317.58,317.61,900.0,286.1864,286.1864,286.0783,286.1053,900.0
2017-06-16 13:05:00,317.69,317.8,317.69,317.77,1046.0,286.1774,286.2765,286.1774,286.2494,1046.0
2017-06-16 13:10:00,317.77,317.77,317.65,317.65,1307.0,286.2494,286.2494,286.1414,286.1414,1307.0
2017-06-16 13:15:00,317.6,317.65,317.5,317.65,3386.0,286.0963,286.1414,286.0062,286.1414,3386.0
2017-06-16 13:20:00,317.66,317.78,317.63,317.76,3325.0,286.1504,286.2585,286.1233,286.2404,3325.0
2017-06-16 13:25:00,317.69,317.7,317.59,317.67,1900.0,286.1774,286.1864,286.0873,286.1594,1900.0
2017-06-16 13:30:00,317.63,317.68,317.61,317.68,1267.0,286.1233,286.1684,286.1053,286.1684,1267.0
2017-06-16 13:35:00,317.67,317.72,317.65,317.71,1400.0,286.1594,286.2044,286.1414,286.1954,1400.0
2017-06-16 13:40:00,317.74,317.76,317.71,317.75,2318.0,286.2224,286.2404,286.1954,286.2314,2318.0
2017-06-16 13:45:00,317.77,317.79,317.65,317.71,6756.0,286.2494,286.2675,286.1414,286.1954,6756.0
2017-06-16 13:50:00,317.72,317.79,317.72,317.73,2300.0,286.2044,286.2675,286.2044,286.2134,2300.0
2017-06-16 13:55:00,317.76,317.93,317.73,317.92,25978.0,286.2404,286.3936,286.2134,286.3846,25978.0
2017-06-16 14:00:00,317.87,317.91,317.79,317.79,4043.0,286.3395,286.3756,286.2675,286.2675,4043.0
2017-06-16 14:05:00,317.76,317.88,317.75,317.86,3724.0,286.2404,286.3485,286.2314,286.3305,3724.0
2017-06-16 14:10:00,317.89,317.91,317.76,317.76,5589.0,286.3575,286.3756,286.2404,286.2404,5589.0
2017-06-16 14:15:00,317.77,317.77,317.69,317.71,3066.0,286.2494,286.2494,286.1774,286.1954,3066.0
2017-06-16 14:20:00,317.73,317.88,317.73,317.82,4262.0,286.2134,286.3485,286.2134,286.2945,4262.0
2017-06-16 14:25:00,317.82,317.89,317.71,317.71,3622.0,286.2945,286.3575,286.1954,286.1954,3622.0
2017-06-16 14:30:00,317.7,317.88,317.7,317.84,3493.0,286.1864,286.3485,286.1864,286.3125,3493.0
2017-06-16 14:35:00,317.81,317.81,317.67,317.74,5450.0,286.2855,286.2855,286.1594,286.2224,5450.0
2017-06-16 14:40:00,317.69,317.73,317.69,317.73,886.0,286.1774,286.2134,286.1774,286.2134,886.0
2017-06-16 14:45:00,317.78,317.82,317.78,317.82,1000.0,286.2585,286.2945,286.2585,286.2945,1000.0
2017-06-16 14:50:00,317.8,318.03,317.8,317.96,11750.0,286.2765,286.4837,286.2765,286.4206,11750.0
2017-06-16 14:55:00,317.96,318.08,317.96,318.08,3020.0,286.4206,286.5287,286.4206,286.5287,3020.0
2017-06-16 15:00:00,318.03,318.2,318.03,318.09,9544.0,286.4837,286.6368,286.4837,286.5377,9544.0
2017-06-16 15:05:00,318.1,318.15,318.03,318.05,2107.0,286.5467,286.5918,286.4837,286.5017,2107.0
2017-06-16 15:10:00,318.09,318.09,317.81,317.86,6386.0,286.5377,286.5377,286.2855,286.3305,6386.0
2017-06-16 15:15:00,317.89,317.91,317.81,317.89,5500.0,286.3575,286.3756,286.2855,286.3575,5500.0
2017-06-16 15:20:00,317.88,317.97,317.84,317.97,5939.0,286.3485,286.4296,286.3125,286.4296,5939.0
2017-06-16 15:25:00,317.95,317.95,317.79,317.83,4982.0,286.4116,286.4116,286.2675,286.3035,4982.0
2017-06-16 15:30:00,317.83,317.97,317.82,317.9,3287.0,286.3035,286.4296,286.2945,286.3666,3287.0
2017-06-16 15:35:00,317.93,318.11,317.91,318.11,4945.0,286.3936,286.5557,286.3756,286.5557,4945.0
2017-06-16 15:40:00,318.16,318.31,318.15,318.3,11049.0,286.6008,286.7359,286.5918,286.7269,11049.0
2017-06-16 15:45:00,318.36,318.46,318.34,318.46,11618.0,286.7809,286.871,286.7629,286.871,11618.0
2017-06-16 15:50:00,318.47,319.02,318.46,318.99,86171.0,286.88,287.3755,286.871,287.3484,86171.0
2017-06-16 15:55:00,319.01,319.01,318.83,318.94,238881.0,287.3664,287.3664,287.2043,287.3034,238881.0
2017-06-19 09:30:00,319.63,320.21,319.63,320.08,18817.0,287.9249,288.4474,287.9249,288.3303,18817.0
2017-06-19 09:35:00,320.13,320.61,319.87,320.61,30405.0,288.3754,288.8077,288.1411,288.8077,30405.0
2017-06-19 09:40:00,320.67,320.71,320.09,320.28,16835.0,288.8618,288.8978,288.3393,288.5105,16835.0
2017-06-19 09:45:00,320.24,320.45,319.95,320.43,2545.0,288.4744,288.6636,288.2132,288.6456,2545.0
2017-06-19 09:50:00,320.5,320.51,320.29,320.51,11427.0,288.7087,288.7177,288.5195,288.7177,11427.0
2017-06-19 09:55:00,320.44,320.44,320.07,320.37,3350.0,288.6546,288.6546,288.3213,288.5915,3350.0
2017-06-19 10:00:00,320.31,320.63,320.22,320.63,18442.0,288.5375,288.8258,288.4564,288.8258,18442.0
2017-06-19 10:05:00,320.47,320.7,320.43,320.49,4550.0,288.6816,288.8888,288.6456,288.6996,4550.0
2017-06-19 10:10:00,320.43,320.49,320.2,320.22,11900.0,288.6456,288.6996,288.4384,288.4564,11900.0
2017-06-19 10:15:00,320.33,320.55,320.28,320.38,6141.0,288.5555,288.7537,288.5105,288.6006,6141.0
2017-06-19 10:20:00,320.39,320.47,320.19,320.19,4135.0,288.6096,288.6816,288.4294,288.4294,4135.0
2017-06-19 10:25:00,320.15,320.58,320.15,320.55,51698.0,288.3934,288.7807,288.3934,288.7537,51698.0
2017-06-19 10:30:00,320.55,320.91,320.42,320.42,5126.0,288.7537,289.078,288.6366,288.6366,5126.0
2017-06-19 10:35:00,320.44,320.55,320.21,320.55,6812.0,288.6546,288.7537,288.4474,288.7537,6812.0
2017-06-19 10:40:00,320.59,320.78,320.46,320.74,5850.0,288.7897,288.9609,288.6726,288.9248,5850.0
2017-06-19 10:45:00,320.67,320.67,320.45,320.65,4785.0,288.8618,288.8618,288.6636,288.8438,4785.0
2017-06-19 10:50:00,320.68,320.68,320.5,320.54,4592.0,288.8708,288.8708,288.7087,288.7447,4592.0
2017-06-19 10:55:00,320.54,320.62,320.14,320.14,4458.0,288.7447,288.8167,288.3844,288.3844,4458.0
2017-06-19 11:00:00,320.17,320.17,319.97,320.09,6037.0,288.4114,288.4114,288.2312,288.3393,6037.0
2017-06-19 11:05:00,320.02,320.21,319.94,320.17,8301.0,288.2763,288.4474,288.2042,288.4114,8301.0
2017-06-19 11:10:00,320.18,320.42,320.17,320.42,6277.0,288.4204,288.6366,288.4114,288.6366,6277.0
2017-06-19 11:15:00,320.58,320.59,320.2,320.2,2554.0,288.7807,288.7897,288.4384,288.4384,2554.0
2017-06-19 11:20:00,320.22,320.22,319.91,320.03,11975.0,288.4564,288.4564,288.1772,288.2853,11975.0
2017-06-19 11:25:00,320.02,320.02,319.7,319.89,12315.0,288.2763,288.2763,287.988,288.1592,12315.0
2017-06-19 11:30:00,319.87,320.04,319.87,320.04,4110.0,288.1411,288.2943,288.1411,288.2943,4110.0
2017-06-19 11:35:00,320.03,320.21,319.97,320.21,5904.0,288.2853,288.4474,288.2312,288.4474,5904.0
2017-06-19 11:40:00,320.27,320.32,320.05,320.09,4890.0,288.5015,288.5465,288.3033,288.3393,4890.0
2017-06-19 11:45:00,320.04,320.18,320.04,320.14,4663.0,288.2943,288.4204,288.2943,288.3844,4663.0
2017-06-19 11:50:00,320.08,320.1,319.99,320.01,2521.0,288.3303,288.3483,288.2492,288.2673,2521.0
2017-06-19 11:55:00,320.02,320.26,320.0,320.24,5151.0,288.2763,288.4925,288.2582,288.4744,5151.0
2017-06-19 12:00:00,320.2,320.44,320.2,320.44,4303.0,288.4384,288.6546,288.4384,288.6546,4303.0
2017-06-19 12:05:00,320.41,320.52,320.36,320.51,4955.0,288.6276,288.7267,288.5825,288.7177,4955.0
2017-06-19 12:10:00,320.5,320.56,320.37,320.4,11630.0,288.7087,288.7627,288.5915,288.6186,11630.0
2017-06-19 12:15:00,320.41,320.52,320.35,320.46,12452.0,288.6276,288.7267,288.5735,288.6726,12452.0
2017-06-19 12:20:00,320.5,320.52,320.39,320.49,9650.0,288.7087,288.7267,288.6096,288.6996,9650.0
2017-06-19 12:25:00,320.46,320.48,320.41,320.46,2311.0,288.6726,288.6906,288.6276,288.6726,2311.0
2017-06-19 12:30:00,320.44,320.44,320.13,320.13,4745.0,288.6546,288.6546,288.3754,288.3754,4745.0
2017-06-19 12:35:00,320.15,320.39,320.15,320.39,4599.0,288.3934,288.6096,288.3934,288.6096,4599.0
2017-06-19 12:40:00,320.37,320.52,320.36,320.48,2129.0,288.5915,288.7267,288.5825,288.6906,2129.0
2017-06-19 12:45:00,320.46,320.61,320.43,320.45,6019.0,288.6726,288.8077,288.6456,288.6636,6019.0
2017-06-19 12:50:00,320.43,320.66,320.43,320.63,5560.0,288.6456,288.8528,288.6456,288.8258,5560.0
2017-06-19 12:55:00,320.7,320.89,320.7,320.82,11459.0,288.8888,289.06,288.8888,288.9969,11459.0
2017-06-19 13:00:00,320.83,320.98,320.83,320.95,7749.0,289.0059,289.141,289.0059,289.114,7749.0
2017-06-19 13:05:00,320.94,321.05,320.94,321.04,2700.0,289.105,289.2041,289.105,289.1951,2700.0
2017-06-19 13:10:00,321.1,321.1,320.98,320.98,4966.0,289.2491,289.2491,289.141,289.141,4966.0
2017-06-19 13:15:00,320.95,321.01,320.92,320.92,4320.0,289.114,289.1681,289.087,289.087,4320.0
2017-06-19 13:20:00,320.97,321.08,320.97,321.06,2998.0,289.132,289.2311,289.132,289.2131,2998.0
2017-06-19 13:25:00,321.1,321.1,320.82,320.87,4120.0,289.2491,289.2491,288.9969,289.042,4120.0
2017-06-19 13:30:00,320.92,321.15,320.88,321.1,3085.0,289.087,289.2942,289.051,289.2491,3085.0
2017-06-19 13:35:00,321.14,321.22,320.98,320.98,6754.0,289.2852,289.3572,289.141,289.141,6754.0
2017-06-19 13:40:00,320.96,320.97,320.88,320.94,2624.0,289.123,289.132,289.051,289.105,2624.0
2017-06-19 13:45:00,320.95,320.95,320.85,320.87,1880.0,289.114,289.114,289.0239,289.042,1880.0
2017-06-19 13:50:00,320.91,320.93,320.89,320.89,1050.0,289.078,289.096,289.06,289.06,1050.0
2017-06-19 13:55:00,320.9,320.9,320.82,320.82,1804.0,289.069,289.069,288.9969,288.9969,1804.0
2017-06-19 14:00:00,320.71,320.78,320.63,320.63,3690.0,288.8978,288.9609,288.8258,288.8258,3690.0
2017-06-19 14:05:00,320.58,320.58,320.46,320.51,4592.0,288.7807,288.7807,288.6726,288.7177,4592.0
2017-06-19 14:10:00,320.49,320.55,320.44,320.44,4500.0,288.6996,288.7537,288.6546,288.6546,4500.0
2017-06-19 14:15:00,320.32,320.37,320.19,320.29,14421.0,288.5465,288.5915,288.4294,288.5195,14421.0
2017-06-19 14:20:00,320.27,320.27,319.95,319.95,4546.0,288.5015,288.5015,288.2132,288.2132,4546.0
2017-06-19 14:25:00,320.05,320.29,320.04,320.21,8518.0,288.3033,288.5195,288.2943,288.4474,8518.0
2017-06-19 14:30:00,320.24,320.47,320.24,320.39,4695.0,288.4744,288.6816,288.4744,288.6096,4695.0
2017-06-19 14:35:00,320.38,320.38,320.2,320.2,7439.0,288.6006,288.6006,288.4384,288.4384,7439.0
2017-06-19 14:40:00,320.24,320.48,320.24,320.43,4250.0,288.4744,288.6906,288.4744,288.6456,4250.0
2017-06-19 14:45:00,320.48,320.56,320.36,320.43,11390.0,288.6906,288.7627,288.5825,288.6456,11390.0
2017-06-19 14:50:00,320.31,320.33,320.22,320.29,2820.0,288.5375,288.5555,288.4564,288.5195,2820.0
2017-06-19 14:55:00,320.32,320.33,320.22,320.29,3227.0,288.5465,288.5555,288.4564,288.5195,3227.0
2017-06-19 15:00:00,320.28,320.31,320.24,320.24,2400.0,288.5105,288.5375,288.4744,288.4744,2400.0
2017-06-19 15:05:00,320.23,320.37,320.15,320.33,16564.0,288.4654,288.5915,288.3934,288.5555,16564.0
2017-06-19 15:10:00,320.32,320.37,320.27,320.31,16412.0,288.5465,288.5915,288.5015,288.5375,16412.0
2017-06-19 15:15:00,320.33,320.41,320.33,320.39,2293.0,288.5555,288.6276,288.5555,288.6096,2293.0
2017-06-19 15:20:00,320.39,320.47,320.35,320.44,4000.0,288.6096,288.6816,288.5735,288.6546,4000.0
2017-06-19 15:25:00,320.42,320.56,320.42,320.56,6590.0,288.6366,288.7627,288.6366,288.7627,6590.0
2017-06-19 15:30:00,320.6,320.64,320.57,320.6,20228.0,288.7987,288.8348,288.7717,288.7987,20228.0
2017-06-19 15:35:00,320.61,320.76,320.61,320.72,22193.0,288.8077,288.9429,288.8077,288.9068,22193.0
2017-06-19 15:40:00,320.72,320.77,320.64,320.77,18957.0,288.9068,288.9519,288.8348,288.9519,18957.0
2017-06-19 15:45:00,320.78,320.95,320.78,320.94,20959.0,288.9609,289.114,288.9609,289.105,20959.0
2017-06-19 15:50:00,320.95,321.17,320.94,321.05,35260.0,289.114,289.3122,289.105,289.2041,35260.0
2017-06-19 15:55:00,321.05,321.05,320.76,320.83,167968.0,289.2041,289.2041,288.9429,289.0059,167968.0
2017-06-20 09:30:00,319.94,320.04,319.53,319.71,17038.0,288.2042,288.2943,287.8349,287.997,17038.0
2017-06-20 09:35:00,319.8,319.92,319.45,319.72,30717.0,288.0781,288.1862,287.7628,288.006,30717.0
2017-06-20 09:40:00,319.68,319.93,319.59,319.79,35421.0,287.97,288.1952,287.8889,288.0691,35421.0
2017-06-20 09:45:00,319.75,319.75,319.37,319.45,35440.0,288.033,288.033,287.6907,287.7628,35440.0
2017-06-20 09:50:00,319.39,319.57,319.29,319.3,6335.0,287.7088,287.8709,287.6187,287.6277,6335.0
2017-06-20 09:55:00,319.25,319.25,318.9,318.9,24365.0,287.5826,287.5826,287.2674,287.2674,24365.0
2017-06-20 10:00:00,318.71,318.95,318.63,318.94,25763.0,287.0962,287.3124,287.0241,287.3034,25763.0
2017-06-20 10:05:00,318.89,319.14,318.82,319.01,4072.0,287.2584,287.4836,287.1953,287.3664,4072.0
2017-06-20 10:10:00,318.93,318.99,318.73,318.83,8360.0,287.2944,287.3484,287.1142,287.2043,8360.0
2017-06-20 10:15:00,318.78,319.08,318.73,319.04,10107.0,287.1593,287.4295,287.1142,287.3935,10107.0
2017-06-20 10:20:00,319.02,319.02,318.67,318.67,10921.0,287.3755,287.3755,287.0602,287.0602,10921.0
2017-06-20 10:25:00,318.7,318.74,318.34,318.35,11485.0,287.0872,287.1232,286.7629,286.7719,11485.0
2017-06-20 10:30:00,318.33,318.51,318.32,318.51,5250.0,286.7539,286.916,286.7449,286.916,5250.0
2017-06-20 10:35:00,318.45,318.45,318.09,318.1,5406.0,286.862,286.862,286.5377,286.5467,5406.0
2017-06-20 10:40:00,318.17,318.52,318.11,318.42,11634.0,286.6098,286.9251,286.5557,286.835,11634.0
2017-06-20 10:45:00,318.39,318.5,318.25,318.5,6251.0,286.8079,286.907,286.6818,286.907,6251.0
2017-06-20 10:50:00,318.55,318.65,318.48,318.48,4374.0,286.9521,287.0422,286.889,286.889,4374.0
2017-06-20 10:55:00,318.46,318.62,318.32,318.59,7586.0,286.871,287.0151,286.7449,286.9881,7586.0
2017-06-20 11:00:00,318.54,318.55,318.39,318.41,5240.0,286.9431,286.9521,286.8079,286.826,5240.0
2017-06-20 11:05:00,318.45,318.52,318.39,318.39,11683.0,286.862,286.9251,286.8079,286.8079,11683.0
2017-06-20 11:10:00,318.31,318.31,318.12,318.12,7170.0,286.7359,286.7359,286.5647,286.5647,7170.0
2017-06-20 11:15:00,318.07,318.11,317.94,318.05,7330.0,286.5197,286.5557,286.4026,286.5017,7330.0
2017-06-20 11:20:00,318.08,318.08,317.87,317.96,7405.0,286.5287,286.5287,286.3395,286.4206,7405.0
2017-06-20 11:25:00,317.91,317.91,317.8,317.91,3310.0,286.3756,286.3756,286.2765,286.3756,3310.0
2017-06-20 11:30:00,317.91,318.1,317.84,318.09,6897.0,286.3756,286.5467,286.3125,286.5377,6897.0
2017-06-20 11:35:00,318.13,318.13,317.82,317.84,3337.0,286.5737,286.5737,286.2945,286.3125,3337.0
2017-06-20 11:40:00,317.92,318.34,317.84,318.34,4301.0,286.3846,286.7629,286.3125,286.7629,4301.0
2017-06-20 11:45:00,318.28,318.28,318.16,318.21,7644.0,286.7089,286.7089,286.6008,286.6458,7644.0
2017-06-20 11:50:00,318.22,318.34,318.22,318.31,4023.0,286.6548,286.7629,286.6548,286.7359,4023.0
2017-06-20 11:55:00,318.36,318.47,318.18,318.18,6400.0,286.7809,286.88,286.6188,286.6188,6400.0
2017-06-20 12:00:00,318.17,318.29,318.17,318.2,3500.0,286.6098,286.7179,286.6098,286.6368,3500.0
2017-06-20 12:05:00,318.18,318.31,318.15,318.27,3066.0,286.6188,286.7359,286.5918,286.6999,3066.0
2017-06-20 12:10:00,318.26,318.26,318.16,318.22,1249.0,286.6908,286.6908,286.6008,286.6548,1249.0
2017-06-20 12:15:00,318.19,318.21,317.8,317.85,11396.0,286.6278,286.6458,286.2765,286.3215,11396.0
2017-06-20 12:20:00,317.88,317.92,317.55,317.65,16209.0,286.3485,286.3846,286.0513,286.1414,16209.0
2017-06-20 12:25:00,317.6,317.87,317.56,317.75,12900.0,286.0963,286.3395,286.0603,286.2314,12900.0
2017-06-20 12:30:00,317.8,317.86,317.7,317.83,8733.0,286.2765,286.3305,286.1864,286.3035,8733.0
2017-06-20 12:35:00,317.85,317.94,317.83,317.84,40916.0,286.3215,286.4026,286.3035,286.3125,40916.0
2017-06-20 12:40:00,317.82,317.97,317.81,317.87,11691.0,286.2945,286.4296,286.2855,286.3395,11691.0
2017-06-20 12:45:00,317.83,317.83,317.69,317.79,8853.0,286.3035,286.3035,286.1774,286.2675,8853.0
2017-06-20 12:50:00,317.81,317.94,317.79,317.91,24296.0,286.2855,286.4026,286.2675,286.3756,24296.0
2017-06-20 12:55:00,318.03,318.23,317.98,318.2,5800.0,286.4837,286.6638,286.4386,286.6368,5800.0
2017-06-20 13:00:00,318.22,318.33,318.19,318.31,2828.0,286.6548,286.7539,286.6278,286.7359,2828.0
2017-06-20 13:05:00,318.25,318.25,318.19,318.2,1178.0,286.6818,286.6818,286.6278,286.6368,1178.0
2017-06-20 13:10:00,318.19,318.25,318.1,318.2,35337.0,286.6278,286.6818,286.5467,286.6368,35337.0
2017-06-20 13:15:00,318.08,318.19,318.07,318.11,25557.0,286.5287,286.6278,286.5197,286.5557,25557.0
2017-06-20 13:20:00,318.12,318.37,318.12,318.35,7089.0,286.5647,286.7899,286.5647,286.7719,7089.0
2017-06-20 13:25:00,318.37,318.37,318.09,318.17,1000.0,286.7899,286.7899,286.5377,286.6098,1000.0
2017-06-20 13:30:00,318.22,318.42,318.22,318.37,3561.0,286.6548,286.835,286.6548,286.7899,3561.0
2017-06-20 13:35:00,318.36,318.41,318.26,318.29,8564.0,286.7809,286.826,286.6908,286.7179,8564.0
2017-06-20 13:40:00,318.24,318.25,318.08,318.21,3043.0,286.6728,286.6818,286.5287,286.6458,3043.0
2017-06-20 13:45:00,318.2,318.24,318.17,318.17,1150.0,286.6368,286.6728,286.6098,286.6098,1150.0
2017-06-20 13:50:00,318.14,318.16,318.03,318.16,1700.0,286.5827,286.6008,286.4837,286.6008,1700.0
2017-06-20 13:55:00,318.15,318.15,318.04,318.13,1900.0,286.5918,286.5918,286.4927,286.5737,1900.0
2017-06-20 14:00:00,318.15,318.32,318.15,318.19,8101.0,286.5918,286.7449,286.5918,286.6278,8101.0
2017-06-20 14:05:00,318.17,318.26,318.08,318.15,8692.0,286.6098,286.6908,286.5287,286.5918,8692.0
2017-06-20 14:10:00,318.11,318.19,318.07,318.16,4450.0,286.5557,286.6278,286.5197,286.6008,4450.0
2017-06-20 14:15:00,318.15,318.17,317.97,318.08,9860.0,286.5918,286.6098,286.4296,286.5287,9860.0
2017-06-20 14:20:00,318.11,318.14,317.98,317.99,6700.0,286.5557,286.5827,286.4386,286.4476,6700.0
2017-06-20 14:25:00,317.97,318.04,317.88,318.02,9188.0,286.4296,286.4927,286.3485,286.4747,9188.0
2017-06-20 14:30:00,317.99,318.16,317.93,317.96,7273.0,286.4476,286.6008,286.3936,286.4206,7273.0
2017-06-20 14:35:00,318.0,318.0,317.72,317.92,10140.0,286.4566,286.4566,286.2044,286.3846,10140.0
2017-06-20 14:40:00,317.89,317.89,317.76,317.85,4476.0,286.3575,286.3575,286.2404,286.3215,4476.0
2017-06-20 14:45:00,317.87,317.88,317.73,317.73,3770.0,286.3395,286.3485,286.2134,286.2134,3770.0
2017-06-20 14:50:00,317.72,317.92,317.69,317.92,1600.0,286.2044,286.3846,286.1774,286.3846,1600.0
2017-06-20 14:55:00,317.94,317.94,317.74,317.74,1261.0,286.4026,286.4026,286.2224,286.2224,1261.0
2017-06-20 15:00:00,317.76,317.87,317.76,317.83,1300.0,286.2404,286.3395,286.2404,286.3035,1300.0
2017-06-20 15:05:00,317.81,317.84,317.67,317.67,6546.0,286.2855,286.3125,286.1594,286.1594,6546.0
2017-06-20 15:10:00,317.72,317.92,317.72,317.89,1700.0,286.2044,286.3846,286.2044,286.3575,1700.0
2017-06-20 15:15:00,317.94,318.11,317.9,317.9,15600.0,286.4026,286.5557,286.3666,286.3666,15600.0
2017-06-20 15:20:00,317.92,317.93,317.84,317.88,13515.0,286.3846,286.3936,286.3125,286.3485,13515.0
2017-06-20 15:25:00,317.83,318.04,317.71,317.98,18455.0,286.3035,286.4927,286.1954,286.4386,18455.0
2017-06-20 15:30:00,317.97,317.97,317.51,317.75,27167.0,286.4296,286.4296,286.0152,286.2314,27167.0
2017-06-20 15:35:00,317.74,317.84,317.56,317.75,18855.0,286.2224,286.3125,286.0603,286.2314,18855.0
2017-06-20 15:40:00,317.75,317.78,317.57,317.62,19643.0,286.2314,286.2585,286.0693,286.1143,19643.0
2017-06-20 15:45:00,317.62,317.64,317.31,317.33,24992.0,286.1143,286.1323,285.8351,285.8531,24992.0
2017-06-20 15:50:00,317.34,317.55,317.34,317.43,20780.0,285.8621,286.0513,285.8621,285.9432,20780.0
2017-06-20 15:55:00,317.43,317.58,317.37,317.43,109343.0,285.9432,286.0783,285.8891,285.9432,109343.0
2017-06-21 09:30:00,318.16,318.16,317.14,317.15,18524.0,286.6008,286.6008,285.6819,285.6909,18524.0
2017-06-21 09:35:00,317.15,317.39,316.94,317.31,26057.0,285.6909,285.9071,285.5018,285.8351,26057.0
2017-06-21 09:40:00,317.27,317.63,317.23,317.43,17346.0,285.799,286.1233,285.763,285.9432,17346.0
2017-06-21 09:45:00,317.38,317.77,317.36,317.47,17407.0,285.8981,286.2494,285.8801,285.9792,17407.0
2017-06-21 09:50:00,317.46,317.69,317.42,317.54,7300.0,285.9702,286.1774,285.9342,286.0423,7300.0
2017-06-21 09:55:00,317.59,317.59,317.35,317.35,2176.0,286.0873,286.0873,285.8711,285.8711,2176.0
2017-06-21 10:00:00,317.4,317.75,317.38,317.5,5714.0,285.9161,286.2314,285.8981,286.0062,5714.0
2017-06-21 10:05:00,317.47,317.65,317.3,317.5,9154.0,285.9792,286.1414,285.8261,286.0062,9154.0
2017-06-21 10:10:00,317.42,317.42,317.18,317.24,8205.0,285.9342,285.9342,285.718,285.772,8205.0
2017-06-21 10:15:00,317.22,317.45,317.22,317.29,7414.0,285.754,285.9612,285.754,285.8171,7414.0
2017-06-21 10:20:00,317.3,317.56,317.3,317.56,9853.0,285.8261,286.0603,285.8261,286.0603,9853.0
2017-06-21 10:25:00,317.52,317.61,317.3,317.61,12560.0,286.0242,286.1053,285.8261,286.1053,12560.0
2017-06-21 10:30:00,317.7,318.14,317.7,318.01,17906.0,286.1864,286.5827,286.1864,286.4656,17906.0
2017-06-21 10:35:00,318.02,318.02,317.67,317.92,9264.0,286.4747,286.4747,286.1594,286.3846,9264.0
2017-06-21 10:40:00,318.04,318.33,317.99,318.24,11902.0,286.4927,286.7539,286.4476,286.6728,11902.0
2017-06-21 10:45:00,318.14,318.14,317.8,317.8,4969.0,286.5827,286.5827,286.2765,286.2765,4969.0
2017-06-21 10:50:00,317.77,317.9,317.64,317.69,3361.0,286.2494,286.3666,286.1323,286.1774,3361.0
2017-06-21 10:55:00,317.69,317.71,317.43,317.48,6139.0,286.1774,286.1954,285.9432,285.9882,6139.0
2017-06-21 11:00:00,317.38,317.44,317.03,317.11,9924.0,285.8981,285.9522,285.5829,285.6549,9924.0
2017-06-21 11:05:00,317.09,317.16,316.97,317.01,5633.0,285.6369,285.7,285.5288,285.5648,5633.0
2017-06-21 11:10:00,316.97,316.97,316.67,316.69,8601.0,285.5288,285.5288,285.2586,285.2766,8601.0
2017-06-21 11:15:00,316.62,316.77,316.48,316.54,17867.0,285.2135,285.3486,285.0874,285.1415,17867.0
2017-06-21 11:20:00,316.64,316.89,316.64,316.69,12249.0,285.2315,285.4567,285.2315,285.2766,12249.0
2017-06-21 11:25:00,316.67,316.78,316.6,316.61,5953.0,285.2586,285.3576,285.1955,285.2045,5953.0
2017-06-21 11:30:00,316.63,316.86,316.62,316.69,10878.0,285.2225,285.4297,285.2135,285.2766,10878.0
2017-06-21 11:35:00,316.72,316.72,316.51,316.57,11028.0,285.3036,285.3036,285.1144,285.1685,11028.0
2017-06-21 11:40:00,316.57,316.99,316.56,316.94,8156.0,285.1685,285.5468,285.1595,285.5018,8156.0
2017-06-21 11:45:00,316.93,316.94,316.74,316.85,5400.0,285.4928,285.5018,285.3216,285.4207,5400.0
2017-06-21 11:50:00,316.94,317.03,316.83,316.92,2552.0,285.5018,285.5829,285.4027,285.4838,2552.0
2017-06-21 11:55:00,316.92,317.14,316.92,317.1,1952.0,285.4838,285.6819,285.4838,285.6459,1952.0
2017-06-21 12:00:00,317.12,317.16,316.8,316.8,5151.0,285.6639,285.7,285.3757,285.3757,5151.0
2017-06-21 12:05:00,316.8,316.85,316.69,316.85,7499.0,285.3757,285.4207,285.2766,285.4207,7499.0
2017-06-21 12:10:00,316.94,317.02,316.82,316.82,12630.0,285.5018,285.5738,285.3937,285.3937,12630.0
2017-06-21 12:15:00,316.82,316.84,316.6,316.63,8345.0,285.3937,285.4117,285.1955,285.2225,8345.0
2017-06-21 12:20:00,316.62,316.89,316.61,316.89,1690.0,285.2135,285.4567,285.2045,285.4567,1690.0
2017-06-21 12:25:00,316.86,316.91,316.76,316.82,1690.0,285.4297,285.4748,285.3396,285.3937,1690.0
2017-06-21 12:30:00,316.77,316.94,316.76,316.77,5550.0,285.3486,285.5018,285.3396,285.3486,5550.0
2017-06-21 12:35:00,316.67,316.75,316.53,316.63,6340.0,285.2586,285.3306,285.1324,285.2225,6340.0
2017-06-21 12:40:00,316.57,316.59,316.26,316.26,11989.0,285.1685,285.1865,284.8892,284.8892,11989.0
2017-06-21 12:45:00,316.26,316.33,316.13,316.23,8804.0,284.8892,284.9523,284.7721,284.8622,8804.0
2017-06-21 12:50:00,316.22,316.3,316.21,316.23,4126.0,284.8532,284.9253,284.8442,284.8622,4126.0
2017-06-21 12:55:00,316.27,316.27,315.88,315.95,21441.0,284.8982,284.8982,284.5469,284.61,21441.0
2017-06-21 13:00:00,315.9,316.05,315.9,316.03,26018.0,284.5649,284.7001,284.5649,284.682,26018.0
2017-06-21 13:05:00,316.05,316.13,315.98,316.13,9709.0,284.7001,284.7721,284.637,284.7721,9709.0
2017-06-21 13:10:00,316.08,316.17,316.0,316.0,2194.0,284.7271,284.8082,284.655,284.655,2194.0
2017-06-21 13:15:00,316.02,316.21,315.96,316.12,4969.0,284.673,284.8442,284.619,284.7631,4969.0
2017-06-21 13:20:00,316.16,316.26,316.14,316.21,2411.0,284.7991,284.8892,284.7811,284.8442,2411.0
2017-06-21 13:25:00,316.28,316.28,316.18,316.22,3764.0,284.9072,284.9072,284.8172,284.8532,3764.0
2017-06-21 13:30:00,316.25,316.28,316.16,316.18,2638.0,284.8802,284.9072,284.7991,284.8172,2638.0
2017-06-21 13:35:00,316.17,316.19,316.03,316.09,1285.0,284.8082,284.8262,284.682,284.7361,1285.0
2017-06-21 13:40:00,316.08,316.13,316.02,316.04,5514.0,284.7271,284.7721,284.673,284.6911,5514.0
2017-06-21 13:45:00,316.0,316.04,315.91,315.91,2674.0,284.655,284.6911,284.5739,284.5739,2674.0
2017-06-21 13:50:00,315.88,315.91,315.57,315.57,12068.0,284.5469,284.5739,284.2677,284.2677,12068.0
2017-06-21 13:55:00,315.55,315.61,315.43,315.55,4164.0,284.2497,284.3037,284.1416,284.2497,4164.0
2017-06-21 14:00:00,315.55,315.66,315.49,315.52,6860.0,284.2497,284.3487,284.1956,284.2226,6860.0
2017-06-21 14:05:00,315.51,315.66,315.41,315.61,8385.0,284.2136,284.3487,284.1235,284.3037,8385.0
2017-06-21 14:10:00,315.57,315.65,315.5,315.65,5030.0,284.2677,284.3397,284.2046,284.3397,5030.0
2017-06-21 14:15:00,315.62,315.77,315.58,315.58,5148.0,284.3127,284.4478,284.2767,284.2767,5148.0
2017-06-21 14:20:00,315.58,315.63,315.54,315.54,5198.0,284.2767,284.3217,284.2406,284.2406,5198.0
2017-06-21 14:25:00,315.49,315.64,315.44,315.44,3973.0,284.1956,284.3307,284.1506,284.1506,3973.0
2017-06-21 14:30:00,315.45,315.66,315.43,315.51,5411.0,284.1596,284.3487,284.1416,284.2136,5411.0
2017-06-21 14:35:00,315.51,315.98,315.51,315.91,5858.0,284.2136,284.637,284.2136,284.5739,5858.0
2017-06-21 14:40:00,315.91,316.0,315.87,315.95,3945.0,284.5739,284.655,284.5379,284.61,3945.0
2017-06-21 14:45:00,315.92,315.96,315.82,315.82,7498.0,284.583,284.619,284.4929,284.4929,7498.0
2017-06-21 14:50:00,315.86,315.94,315.8,315.82,4770.0,284.5289,284.601,284.4749,284.4929,4770.0
2017-06-21 14:55:00,315.81,315.81,315.64,315.68,7118.0,284.4839,284.4839,284.3307,284.3668,7118.0
2017-06-21 15:00:00,315.69,315.85,315.49,315.63,13967.0,284.3758,284.5199,284.1956,284.3217,13967.0
2017-06-21 15:05:00,315.59,315.76,315.57,315.71,5283.0,284.2857,284.4388,284.2677,284.3938,5283.0
2017-06-21 15:10:00,315.76,315.84,315.66,315.66,7411.0,284.4388,284.5109,284.3487,284.3487,7411.0
2017-06-21 15:15:00,315.62,315.66,315.57,315.62,9384.0,284.3127,284.3487,284.2677,284.3127,9384.0
2017-06-21 15:20:00,315.66,315.7,315.62,315.67,6188.0,284.3487,284.3848,284.3127,284.3578,6188.0
2017-06-21 15:25:00,315.66,315.74,315.57,315.7,12151.0,284.3487,284.4208,284.2677,284.3848,12151.0
2017-06-21 15:30:00,315.69,315.69,315.57,315.57,10661.0,284.3758,284.3758,284.2677,284.2677,10661.0
2017-06-21 15:35:00,315.57,315.68,315.22,315.22,11959.0,284.2677,284.3668,283.9524,283.9524,11959.0
2017-06-21 15:40:00,315.19,315.32,315.15,315.32,9686.0,283.9254,284.0425,283.8893,284.0425,9686.0
2017-06-21 15:45:00,315.41,315.61,315.34,315.47,35271.0,284.1235,284.3037,284.0605,284.1776,35271.0
2017-06-21 15:50:00,315.51,315.51,315.28,315.37,30584.0,284.2136,284.2136,284.0064,284.0875,30584.0
2017-06-21 15:55:00,315.37,315.68,315.2,315.53,108776.0,284.0875,284.3668,283.9344,284.2316,108776.0
2017-06-22 09:30:00,315.37,315.97,315.27,315.81,13457.0,284.0875,284.628,283.9974,284.4839,13457.0
2017-06-22 09:35:00,315.87,315.87,315.18,315.18,15462.0,284.5379,284.5379,283.9164,283.9164,15462.0
2017-06-22 09:40:00,315.19,315.3,314.95,315.11,15958.0,283.9254,284.0245,283.7092,283.8533,15958.0
2017-06-22 09:45:00,315.16,315.5,315.12,315.5,11936.0,283.8983,284.2046,283.8623,284.2046,11936.0
2017-06-22 09:50:00,315.41,315.72,315.27,315.52,4434.0,284.1235,284.4028,283.9974,284.2226,4434.0
2017-06-22 09:55:00,315.62,315.75,315.38,315.45,17040.0,284.3127,284.4298,284.0965,284.1596,17040.0
2017-06-22 10:00:00,315.37,315.37,314.97,315.21,7360.0,284.0875,284.0875,283.7272,283.9434,7360.0
2017-06-22 10:05:00,315.14,315.14,314.73,314.75,8478.0,283.8803,283.8803,283.511,283.529,8478.0
2017-06-22 10:10:00,314.67,314.93,314.64,314.87,5960.0,283.4569,283.6912,283.4299,283.6371,5960.0
2017-06-22 10:15:00,314.84,314.93,314.69,314.79,4791.0,283.6101,283.6912,283.475,283.565,4791.0
2017-06-22 10:20:00,314.77,314.77,314.43,314.57,3700.0,283.547,283.547,283.2408,283.3669,3700.0
2017-06-22 10:25:00,314.48,314.61,314.48,314.52,2505.0,283.2858,283.4029,283.2858,283.3218,2505.0
2017-06-22 10:30:00,314.48,314.67,314.37,314.37,9400.0,283.2858,283.4569,283.1867,283.1867,9400.0
2017-06-22 10:35:00,314.37,314.58,314.37,314.58,10282.0,283.1867,283.3759,283.1867,283.3759,10282.0
2017-06-22 10:40:00,314.63,314.91,314.53,314.91,10578.0,283.4209,283.6731,283.3308,283.6731,10578.0
2017-06-22 10:45:00,315.06,315.46,315.03,315.45,5789.0,283.8083,284.1686,283.7812,284.1596,5789.0
2017-06-22 10:50:00,315.45,315.67,315.45,315.58,7858.0,284.1596,284.3578,284.1596,284.2767,7858.0
2017-06-22 10:55:00,315.61,315.61,315.46,315.5,2100.0,284.3037,284.3037,284.1686,284.2046,2100.0
2017-06-22 11:00:00,315.63,315.69,315.47,315.48,4616.0,284.3217,284.3758,284.1776,284.1866,4616.0
2017-06-22 11:05:00,315.76,316.06,315.76,315.82,12548.0,284.4388,284.7091,284.4388,284.4929,12548.0
2017-06-22 11:10:00,315.73,315.91,315.73,315.88,8322.0,284.4118,284.5739,284.4118,284.5469,8322.0
2017-06-22 11:15:00,315.82,315.82,315.52,315.52,5115.0,284.4929,284.4929,284.2226,284.2226,5115.0
2017-06-22 11:20:00,315.55,315.79,315.51,315.79,6458.0,284.2497,284.4659,284.2136,284.4659,6458.0
2017-06-22 11:25:00,315.75,315.86,315.65,315.8,5050.0,284.4298,284.5289,284.3397,284.4749,5050.0
2017-06-22 11:30:00,315.77,315.77,315.62,315.63,3520.0,284.4478,284.4478,284.3127,284.3217,3520.0
2017-06-22 11:35:00,315.61,315.64,315.44,315.63,15132.0,284.3037,284.3307,284.1506,284.3217,15132.0
2017-06-22 11:40:00,315.6,315.71,315.57,315.68,4563.0,284.2947,284.3938,284.2677,284.3668,4563.0
2017-06-22 11:45:00,315.7,315.85,315.61,315.85,5100.0,284.3848,284.5199,284.3037,284.5199,5100.0
2017-06-22 11:50:00,315.88,315.97,315.79,315.9,2455.0,284.5469,284.628,284.4659,284.5649,2455.0
2017-06-22 11:55:00,315.93,316.13,315.93,316.13,7131.0,284.592,284.7721,284.592,284.7721,7131.0
2017-06-22 12:00:00,316.12,316.29,316.11,316.17,21047.0,284.7631,284.9163,284.7541,284.8082,21047.0
2017-06-22 12:05:00,316.19,316.25,316.13,316.18,6850.0,284.8262,284.8802,284.7721,284.8172,6850.0
2017-06-22 12:10:00,316.08,316.28,316.08,316.22,5110.0,284.7271,284.9072,284.7271,284.8532,5110.0
2017-06-22 12:15:00,316.17,316.17,316.08,316.14,900.0,284.8082,284.8082,284.7271,284.7811,900.0
2017-06-22 12:20:00,316.13,316.29,316.09,316.29,1750.0,284.7721,284.9163,284.7361,284.9163,1750.0
2017-06-22 12:25:00,316.32,316.32,316.24,316.27,2750.0,284.9433,284.9433,284.8712,284.8982,2750.0
2017-06-22 12:30:00,316.32,316.35,316.23,316.23,3830.0,284.9433,284.9703,284.8622,284.8622,3830.0
2017-06-22 12:35:00,316.26,316.26,316.14,316.19,1636.0,284.8892,284.8892,284.7811,284.8262,1636.0
2017-06-22 12:40:00,316.21,316.29,316.17,316.26,4185.0,284.8442,284.9163,284.8082,284.8892,4185.0
2017-06-22 12:45:00,316.28,316.39,316.28,316.36,4915.0,284.9072,285.0063,284.9072,284.9793,4915.0
2017-06-22 12:50:00,316.37,316.42,316.37,316.37,1300.0,284.9883,285.0334,284.9883,284.9883,1300.0
2017-06-22 12:55:00,316.29,316.4,316.25,316.33,7847.0,284.9163,285.0153,284.8802,284.9523,7847.0
2017-06-22 13:00:00,316.33,316.36,316.31,316.36,3594.0,284.9523,284.9793,284.9343,284.9793,3594.0
2017-06-22 13:05:00,316.3,316.35,316.29,316.29,2100.0,284.9253,284.9703,284.9163,284.9163,2100.0
2017-06-22 13:10:00,316.3,316.33,316.15,316.18,16773.0,284.9253,284.9523,284.7901,284.8172,16773.0
2017-06-22 13:15:00,316.17,316.17,316.04,316.07,13677.0,284.8082,284.8082,284.6911,284.7181,13677.0
2017-06-22 13:20:00,316.11,316.15,316.08,316.08,760.0,284.7541,284.7901,284.7271,284.7271,760.0
2017-06-22 13:25:00,316.13,316.3,316.13,316.28,2366.0,284.7721,284.9253,284.7721,284.9072,2366.0
2017-06-22 13:30:00,316.26,316.33,316.25,316.33,1100.0,284.8892,284.9523,284.8802,284.9523,1100.0
2017-06-22 13:35:00,316.31,316.31,316.27,316.27,800.0,284.9343,284.9343,284.8982,284.8982,800.0
2017-06-22 13:40:00,316.17,316.25,316.17,316.23,2577.0,284.8082,284.8802,284.8082,284.8622,2577.0
2017-06-22 13:45:00,316.2,316.29,316.19,316.29,1500.0,284.8352,284.9163,284.8262,284.9163,1500.0
2017-06-22 13:50:00,316.32,316.42,316.23,316.41,58911.0,284.9433,285.0334,284.8622,285.0244,58911.0
2017-06-22 13:55:00,316.37,316.38,316.34,316.34,800.0,284.9883,284.9973,284.9613,284.9613,800.0
2017-06-22 14:00:00,316.35,316.44,316.35,316.42,1545.0,284.9703,285.0514,284.9703,285.0334,1545.0
2017-06-22 14:05:00,316.49,316.49,316.42,316.42,927.0,285.0964,285.0964,285.0334,285.0334,927.0
2017-06-22 14:10:00,316.29,316.48,316.27,316.48,1300.0,284.9163,285.0874,284.8982,285.0874,1300.0
2017-06-22 14:15:00,316.45,316.48,316.4,316.44,2590.0,285.0604,285.0874,285.0153,285.0514,2590.0
2017-06-22 14:20:00,316.33,316.36,316.24,316.3,2790.0,284.9523,284.9793,284.8712,284.9253,2790.0
2017-06-22 14:25:00,316.33,316.48,316.33,316.47,5360.0,284.9523,285.0874,284.9523,285.0784,5360.0
2017-06-22 14:30:00,316.43,316.44,316.36,316.37,1350.0,285.0424,285.0514,284.9793,284.9883,1350.0
2017-06-22 14:35:00,316.35,316.38,316.28,316.32,6000.0,284.9703,284.9973,284.9072,284.9433,6000.0
2017-06-22 14:40:00,316.3,316.47,316.25,316.47,4505.0,284.9253,285.0784,284.8802,285.0784,4505.0
2017-06-22 14:45:00,316.44,316.51,316.34,316.38,4472.0,285.0514,285.1144,284.9613,284.9973,4472.0
2017-06-22 14:50:00,316.47,316.47,316.32,316.41,2400.0,285.0784,285.0784,284.9433,285.0244,2400.0
2017-06-22 14:55:00,316.38,316.63,316.38,316.63,2670.0,284.9973,285.2225,284.9973,285.2225,2670.0
2017-06-22 15:00:00,316.65,316.65,316.57,316.6,3085.0,285.2405,285.2405,285.1685,285.1955,3085.0
2017-06-22 15:05:00,316.57,316.69,316.57,316.69,2316.0,285.1685,285.2766,285.1685,285.2766,2316.0
2017-06-22 15:10:00,316.59,316.62,316.39,316.45,6909.0,285.1865,285.2135,285.0063,285.0604,6909.0
2017-06-22 15:15:00,316.48,316.48,316.33,316.37,2890.0,285.0874,285.0874,284.9523,284.9883,2890.0
2017-06-22 15:20:00,316.38,316.52,316.38,316.4,15397.0,284.9973,285.1234,284.9973,285.0153,15397.0
2017-06-22 15:25:00,316.4,316.4,316.27,316.3,2897.0,285.0153,285.0153,284.8982,284.9253,2897.0
2017-06-22 15:30:00,316.28,316.32,316.15,316.17,1526.0,284.9072,284.9433,284.7901,284.8082,1526.0
2017-06-22 15:35:00,316.14,316.17,315.94,315.94,1944.0,284.7811,284.8082,284.601,284.601,1944.0
2017-06-22 15:40:00,315.93,315.98,315.79,315.8,7850.0,284.592,284.637,284.4659,284.4749,7850.0
2017-06-22 15:45:00,315.81,315.88,315.77,315.79,5896.0,284.4839,284.5469,284.4478,284.4659,5896.0
2017-06-22 15:50:00,315.77,315.9,315.67,315.85,9657.0,284.4478,284.5649,284.3578,284.5199,9657.0
2017-06-22 15:55:00,315.83,316.06,315.74,316.0,57474.0,284.5019,284.7091,284.4208,284.655,57474.0
2017-06-23 09:30:00,316.05,316.29,315.7,316.05,25401.0,284.7001,284.9163,284.3848,284.7001,25401.0
2017-06-23 09:35:00,316.06,316.06,315.42,315.52,16626.0,284.7091,284.7091,284.1326,284.2226,16626.0
2017-06-23 09:40:00,315.56,315.9,315.56,315.82,17208.0,284.2587,284.5649,284.2587,284.4929,17208.0
2017-06-23 09:45:00,315.82,315.88,315.56,315.76,29184.0,284.4929,284.5469,284.2587,284.4388,29184.0
2017-06-23 09:50:00,315.8,316.03,315.77,315.96,3500.0,284.4749,284.682,284.4478,284.619,3500.0
2017-06-23 09:55:00,315.94,316.63,315.94,316.61,2406.0,284.601,285.2225,284.601,285.2045,2406.0
2017-06-23 10:00:00,316.63,316.77,316.48,316.66,3350.0,285.2225,285.3486,285.0874,285.2496,3350.0
2017-06-23 10:05:00,316.74,316.78,316.6,316.77,1100.0,285.3216,285.3576,285.1955,285.3486,1100.0
2017-06-23 10:10:00,316.75,316.84,316.52,316.79,3305.0,285.3306,285.4117,285.1234,285.3667,3305.0
2017-06-23 10:15:00,316.77,316.86,316.58,316.86,6023.0,285.3486,285.4297,285.1775,285.4297,6023.0
2017-06-23 10:20:00,316.89,317.11,316.81,317.05,3940.0,285.4567,285.6549,285.3847,285.6009,3940.0
2017-06-23 10:25:00,317.14,317.2,317.06,317.11,7151.0,285.6819,285.736,285.6099,285.6549,7151.0
2017-06-23 10:30:00,317.16,317.4,317.16,317.38,6478.0,285.7,285.9161,285.7,285.8981,6478.0
2017-06-23 10:35:00,317.27,317.31,317.16,317.26,5041.0,285.799,285.8351,285.7,285.79,5041.0
2017-06-23 10:40:00,317.28,317.77,317.22,317.77,8205.0,285.8081,286.2494,285.754,286.2494,8205.0
2017-06-23 10:45:00,317.66,317.78,317.59,317.65,5195.0,286.1504,286.2585,286.0873,286.1414,5195.0
2017-06-23 10:50:00,317.67,317.9,317.67,317.88,9887.0,286.1594,286.3666,286.1594,286.3485,9887.0
2017-06-23 10:55:00,317.86,317.9,317.72,317.8,2140.0,286.3305,286.3666,286.2044,286.2765,2140.0
2017-06-23 11:00:00,317.8,317.89,317.74,317.83,2630.0,286.2765,286.3575,286.2224,286.3035,2630.0
2017-06-23 11:05:00,317.84,317.98,317.79,317.91,11506.0,286.3125,286.4386,286.2675,286.3756,11506.0
2017-06-23 11:10:00,317.87,317.89,317.7,317.74,5062.0,286.3395,286.3575,286.1864,286.2224,5062.0
2017-06-23 11:15:00,317.7,317.83,317.62,317.69,4359.0,286.1864,286.3035,286.1143,286.1774,4359.0
2017-06-23 11:20:00,317.74,318.03,317.74,317.94,7420.0,286.2224,286.4837,286.2224,286.4026,7420.0
2017-06-23 11:25:00,317.97,318.02,317.83,317.86,4011.0,286.4296,286.4747,286.3035,286.3305,4011.0
2017-06-23 11:30:00,317.84,317.84,317.71,317.8,2958.0,286.3125,286.3125,286.1954,286.2765,2958.0
2017-06-23 11:35:00,317.79,317.85,317.78,317.79,5100.0,286.2675,286.3215,286.2585,286.2675,5100.0
2017-06-23 11:40:00,317.8,317.81,317.6,317.64,3198.0,286.2765,286.2855,286.0963,286.1323,3198.0
2017-06-23 11:45:00,317.68,317.8,317.66,317.8,2409.0,286.1684,286.2765,286.1504,286.2765,2409.0
2017-06-23 11:50:00,317.79,317.93,317.79,317.8,2500.0,286.2675,286.3936,286.2675,286.2765,2500.0
2017-06-23 11:55:00,317.84,317.87,317.66,317.75,2500.0,286.3125,286.3395,286.1504,286.2314,2500.0
2017-06-23 12:00:00,317.67,317.8,317.66,317.78,6961.0,286.1594,286.2765,286.1504,286.2585,6961.0
2017-06-23 12:05:00,317.78,317.78,317.59,317.59,2500.0,286.2585,286.2585,286.0873,286.0873,2500.0
2017-06-23 12:10:00,317.55,317.64,317.55,317.6,6300.0,286.0513,286.1323,286.0513,286.0963,6300.0
2017-06-23 12:15:00,317.65,317.75,317.61,317.62,2700.0,286.1414,286.2314,286.1053,286.1143,2700.0
2017-06-23 12:20:00,317.68,317.71,317.56,317.59,25925.0,286.1684,286.1954,286.0603,286.0873,25925.0
2017-06-23 12:25:00,317.59,317.59,317.46,317.56,2837.0,286.0873,286.0873,285.9702,286.0603,2837.0
2017-06-23 12:30:00,317.56,317.68,317.53,317.65,1700.0,286.0603,286.1684,286.0333,286.1414,1700.0
2017-06-23 12:35:00,317.6,317.68,317.54,317.64,2133.0,286.0963,286.1684,286.0423,286.1323,2133.0
2017-06-23 12:40:00,317.7,317.78,317.64,317.78,1480.0,286.1864,286.2585,286.1323,286.2585,1480.0
2017-06-23 12:45:00,317.73,317.8,317.71,317.76,7613.0,286.2134,286.2765,286.1954,286.2404,7613.0
2017-06-23 12:50:00,317.75,317.85,317.73,317.78,1700.0,286.2314,286.3215,286.2134,286.2585,1700.0
2017-06-23 12:55:00,317.75,317.78,317.56,317.57,7313.0,286.2314,286.2585,286.0603,286.0693,7313.0
2017-06-23 13:00:00,317.6,317.62,317.31,317.31,3540.0,286.0963,286.1143,285.8351,285.8351,3540.0
2017-06-23 13:05:00,317.38,317.4,317.21,317.26,5027.0,285.8981,285.9161,285.745,285.79,5027.0
2017-06-23 13:10:00,317.27,317.39,317.27,317.39,1900.0,285.799,285.9071,285.799,285.9071,1900.0
2017-06-23 13:15:00,317.35,317.49,317.33,317.49,7060.0,285.8711,285.9972,285.8531,285.9972,7060.0
2017-06-23 13:20:00,317.42,317.46,317.38,317.42,1100.0,285.9342,285.9702,285.8981,285.9342,1100.0
2017-06-23 13:25:00,317.35,317.53,317.32,317.39,2615.0,285.8711,286.0333,285.8441,285.9071,2615.0
2017-06-23 13:30:00,317.42,317.61,317.42,317.61,11327.0,285.9342,286.1053,285.9342,286.1053,11327.0
2017-06-23 13:35:00,317.54,317.54,317.41,317.49,3044.0,286.0423,286.0423,285.9252,285.9972,3044.0
2017-06-23 13:40:00,317.4,317.52,317.39,317.51,1500.0,285.9161,286.0242,285.9071,286.0152,1500.0
2017-06-23 13:45:00,317.53,317.64,317.46,317.64,1766.0,286.0333,286.1323,285.9702,286.1323,1766.0
2017-06-23 13:50:00,317.68,317.77,317.64,317.77,5708.0,286.1684,286.2494,286.1323,286.2494,5708.0
2017-06-23 13:55:00,317.74,317.79,317.6,317.6,5414.0,286.2224,286.2675,286.0963,286.0963,5414.0
2017-06-23 14:00:00,317.64,317.73,317.54,317.57,6389.0,286.1323,286.2134,286.0423,286.0693,6389.0
2017-06-23 14:05:00,317.6,317.62,317.52,317.62,8899.0,286.0963,286.1143,286.0242,286.1143,8899.0
2017-06-23 14:10:00,317.59,317.61,317.57,317.57,2566.0,286.0873,286.1053,286.0693,286.0693,2566.0
2017-06-23 14:15:00,317.53,317.62,317.53,317.56,5458.0,286.0333,286.1143,286.0333,286.0603,5458.0
2017-06-23 14:20:00,317.59,317.59,317.41,317.42,3731.0,286.0873,286.0873,285.9252,285.9342,3731.0
2017-06-23 14:25:00,317.41,317.44,317.38,317.42,1375.0,285.9252,285.9522,285.8981,285.9342,1375.0
2017-06-23 14:30:00,317.51,317.57,317.32,317.57,11852.0,286.0152,286.0693,285.8441,286.0693,11852.0
2017-06-23 14:35:00,317.62,317.67,317.37,317.37,4159.0,286.1143,286.1594,285.8891,285.8891,4159.0
2017-06-23 14:40:00,317.39,317.46,317.27,317.27,3040.0,285.9071,285.9702,285.799,285.799,3040.0
2017-06-23 14:45:00,317.24,317.39,317.22,317.37,6550.0,285.772,285.9071,285.754,285.8891,6550.0
2017-06-23 14:50:00,317.41,317.45,317.34,317.45,500.0,285.9252,285.9612,285.8621,285.9612,500.0
2017-06-23 14:55:00,317.41,317.41,317.27,317.29,1936.0,285.9252,285.9252,285.799,285.8171,1936.0
2017-06-23 15:00:00,317.28,317.28,316.9,317.02,6560.0,285.8081,285.8081,285.4657,285.5738,6560.0
2017-06-23 15:05:00,317.05,317.17,317.02,317.16,4687.0,285.6009,285.709,285.5738,285.7,4687.0
2017-06-23 15:10:00,317.15,317.42,317.15,317.42,3276.0,285.6909,285.9342,285.6909,285.9342,3276.0
2017-06-23 15:15:00,317.33,317.33,317.19,317.27,4000.0,285.8531,285.8531,285.727,285.799,4000.0
2017-06-23 15:20:00,317.26,317.28,317.15,317.2,1802.0,285.79,285.8081,285.6909,285.736,1802.0
2017-06-23 15:25:00,317.23,317.32,316.99,317.08,8431.0,285.763,285.8441,285.5468,285.6279,8431.0
2017-06-23 15:30:00,317.06,317.27,317.05,317.27,5848.0,285.6099,285.799,285.6009,285.799,5848.0
2017-06-23 15:35:00,317.22,317.25,316.93,316.96,10195.0,285.754,285.781,285.4928,285.5198,10195.0
2017-06-23 15:40:00,316.98,317.29,316.96,317.29,8896.0,285.5378,285.8171,285.5198,285.8171,8896.0
2017-06-23 15:45:00,317.23,317.45,317.23,317.39,7632.0,285.763,285.9612,285.763,285.9071,7632.0
2017-06-23 15:50:00,317.39,317.39,317.02,317.3,55824.0,285.9071,285.9071,285.5738,285.8261,55824.0
2017-06-23 15:55:00,317.3,317.46,317.12,317.2,104323.0,285.8261,285.9702,285.6639,285.736,104323.0
2017-06-26 09:30:00,318.09,318.55,318.05,318.23,15812.0,286.5377,286.9521,286.5017,286.6638,15812.0
2017-06-26 09:35:00,318.29,318.48,317.79,318.32,58238.0,286.7179,286.889,286.2675,286.7449,58238.0
2017-06-26 09:40:00,318.4,318.8,318.37,318.8,10200.0,286.817,287.1773,286.7899,287.1773,10200.0
2017-06-26 09:45:00,318.81,318.89,318.38,318.53,8088.0,287.1863,287.2584,286.7989,286.9341,8088.0
2017-06-26 09:50:00,318.55,318.83,318.55,318.83,4155.0,286.9521,287.2043,286.9521,287.2043,4155.0
2017-06-26 09:55:00,318.83,319.35,318.81,319.24,18279.0,287.2043,287.6727,287.1863,287.5736,18279.0
2017-06-26 10:00:00,319.27,319.28,318.81,318.85,15453.0,287.6007,287.6097,287.1863,287.2223,15453.0
2017-06-26 10:05:00,318.9,319.18,318.9,319.18,5473.0,287.2674,287.5196,287.2674,287.5196,5473.0
2017-06-26 10:10:00,319.17,319.18,318.84,318.85,8735.0,287.5106,287.5196,287.2133,287.2223,8735.0
2017-06-26 10:15:00,318.87,318.99,318.61,318.74,17055.0,287.2403,287.3484,287.0061,287.1232,17055.0
2017-06-26 10:20:00,318.69,318.84,318.58,318.77,14945.0,287.0782,287.2133,286.9791,287.1503,14945.0
2017-06-26 10:25:00,318.84,318.95,318.68,318.85,17418.0,287.2133,287.3124,287.0692,287.2223,17418.0
2017-06-26 10:30:00,318.88,318.88,318.39,318.46,16500.0,287.2493,287.2493,286.8079,286.871,16500.0
2017-06-26 10:35:00,318.49,318.58,318.14,318.14,9930.0,286.898,286.9791,286.5827,286.5827,9930.0
2017-06-26 10:40:00,318.09,318.09,317.74,317.85,9309.0,286.5377,286.5377,286.2224,286.3215,9309.0
2017-06-26 10:45:00,317.71,317.82,317.47,317.5,8130.0,286.1954,286.2945,285.9792,286.0062,8130.0
2017-06-26 10:50:00,317.43,317.78,317.43,317.66,5583.0,285.9432,286.2585,285.9432,286.1504,5583.0
2017-06-26 10:55:00,317.74,317.74,317.29,317.67,21992.0,286.2224,286.2224,285.8171,286.1594,21992.0
2017-06-26 11:00:00,317.67,317.76,317.27,317.27,36093.0,286.1594,286.2404,285.799,285.799,36093.0
2017-06-26 11:05:00,317.2,317.58,317.08,317.47,12386.0,285.736,286.0783,285.6279,285.9792,12386.0
2017-06-26 11:10:00,317.48,317.69,317.36,317.69,13072.0,285.9882,286.1774,285.8801,286.1774,13072.0
2017-06-26 11:15:00,317.72,317.88,317.63,317.86,12230.0,286.2044,286.3485,286.1233,286.3305,12230.0
2017-06-26 11:20:00,317.91,318.29,317.87,318.22,17451.0,286.3756,286.7179,286.3395,286.6548,17451.0
2017-06-26 11:25:00,318.28,318.37,318.18,318.28,21570.0,286.7089,286.7899,286.6188,286.7089,21570.0
2017-06-26 11:30:00,318.29,318.39,318.14,318.24,4658.0,286.7179,286.8079,286.5827,286.6728,4658.0
2017-06-26 11:35:00,318.24,318.55,318.15,318.51,16114.0,286.6728,286.9521,286.5918,286.916,16114.0
2017-06-26 11:40:00,318.51,318.87,318.51,318.72,8550.0,286.916,287.2403,286.916,287.1052,8550.0
2017-06-26 11:45:00,318.68,318.68,318.48,318.48,11850.0,287.0692,287.0692,286.889,286.889,11850.0
2017-06-26 11:50:00,318.76,318.77,318.54,318.54,10850.0,287.1412,287.1503,286.9431,286.9431,10850.0
2017-06-26 11:55:00,318.52,318.55,318.34,318.43,7300.0,286.9251,286.9521,286.7629,286.844,7300.0
2017-06-26 12:00:00,318.43,318.72,318.43,318.68,21628.0,286.844,287.1052,286.844,287.0692,21628.0
2017-06-26 12:05:00,318.68,318.68,318.52,318.66,18249.0,287.0692,287.0692,286.9251,287.0512,18249.0
2017-06-26 12:10:00,318.59,318.68,318.5,318.6,7600.0,286.9881,287.0692,286.907,286.9971,7600.0
2017-06-26 12:15:00,318.53,318.53,318.35,318.35,1600.0,286.9341,286.9341,286.7719,286.7719,1600.0
2017-06-26 12:20:00,318.36,318.67,318.36,318.67,12520.0,286.7809,287.0602,286.7809,287.0602,12520.0
2017-06-26 12:25:00,318.6,318.64,318.4,318.4,2743.0,286.9971,287.0332,286.817,286.817,2743.0
2017-06-26 12:30:00,318.51,318.51,318.37,318.5,2300.0,286.916,286.916,286.7899,286.907,2300.0
2017-06-26 12:35:00,318.59,318.6,318.5,318.59,7833.0,286.9881,286.9971,286.907,286.9881,7833.0
2017-06-26 12:40:00,318.6,318.63,318.52,318.53,3105.0,286.9971,287.0241,286.9251,286.9341,3105.0
2017-06-26 12:45:00,318.6,318.61,318.44,318.51,6796.0,286.9971,287.0061,286.853,286.916,6796.0
2017-06-26 12:50:00,318.55,318.75,318.55,318.71,15047.0,286.9521,287.1322,286.9521,287.0962,15047.0
2017-06-26 12:55:00,318.73,318.74,318.61,318.72,2900.0,287.1142,287.1232,287.0061,287.1052,2900.0
2017-06-26 13:00:00,318.79,318.8,318.59,318.62,8070.0,287.1683,287.1773,286.9881,287.0151,8070.0
2017-06-26 13:05:00,318.64,318.7,318.6,318.7,8133.0,287.0332,287.0872,286.9971,287.0872,8133.0
2017-06-26 13:10:00,318.64,318.64,318.5,318.5,4453.0,287.0332,287.0332,286.907,286.907,4453.0
2017-06-26 13:15:00,318.51,318.54,318.41,318.41,2457.0,286.916,286.9431,286.826,286.826,2457.0
2017-06-26 13:20:00,318.48,318.48,318.33,318.44,4576.0,286.889,286.889,286.7539,286.853,4576.0
2017-06-26 13:25:00,318.44,318.61,318.44,318.59,9505.0,286.853,287.0061,286.853,286.9881,9505.0
2017-06-26 13:30:00,318.58,318.68,318.55,318.68,4694.0,286.9791,287.0692,286.9521,287.0692,4694.0
2017-06-26 13:35:00,318.64,318.64,318.54,318.63,1800.0,287.0332,287.0332,286.9431,287.0241,1800.0
2017-06-26 13:40:00,318.6,318.6,318.41,318.43,5300.0,286.9971,286.9971,286.826,286.844,5300.0
2017-06-26 13:45:00,318.47,318.47,318.2,318.22,7847.0,286.88,286.88,286.6368,286.6548,7847.0
2017-06-26 13:50:00,318.22,318.35,318.19,318.35,1000.0,286.6548,286.7719,286.6278,286.7719,1000.0
2017-06-26 13:55:00,318.44,318.55,318.44,318.55,7163.0,286.853,286.9521,286.853,286.9521,7163.0
2017-06-26 14:00:00,318.53,318.53,318.38,318.47,2802.0,286.9341,286.9341,286.7989,286.88,2802.0
2017-06-26 14:05:00,318.55,318.62,318.41,318.47,6838.0,286.9521,287.0151,286.826,286.88,6838.0
2017-06-26 14:10:00,318.42,318.46,318.28,318.34,9387.0,286.835,286.871,286.7089,286.7629,9387.0
2017-06-26 14:15:00,318.35,318.47,318.29,318.42,3229.0,286.7719,286.88,286.7179,286.835,3229.0
2017-06-26 14:20:00,318.38,318.44,318.31,318.31,10389.0,286.7989,286.853,286.7359,286.7359,10389.0
2017-06-26 14:25:00,318.37,318.54,318.37,318.45,2649.0,286.7899,286.9431,286.7899,286.862,2649.0
2017-06-26 14:30:00,318.49,318.57,318.27,318.56,132396.0,286.898,286.9701,286.6999,286.9611,132396.0
2017-06-26 14:35:00,318.56,318.68,318.53,318.67,6833.0,286.9611,287.0692,286.9341,287.0602,6833.0
2017-06-26 14:40:00,318.67,318.76,318.63,318.72,7400.0,287.0602,287.1412,287.0241,287.1052,7400.0
2017-06-26 14:45:00,318.73,318.83,318.73,318.77,10921.0,287.1142,287.2043,287.1142,287.1503,10921.0
2017-06-26 14:50:00,318.81,318.96,318.81,318.92,17278.0,287.1863,287.3214,287.1863,287.2854,17278.0
2017-06-26 14:55:00,318.92,319.04,318.79,319.04,15222.0,287.2854,287.3935,287.1683,287.3935,15222.0
2017-06-26 15:00:00,319.05,319.11,318.81,319.11,16005.0,287.4025,287.4565,287.1863,287.4565,16005.0
2017-06-26 15:05:00,319.11,319.18,319.1,319.17,4698.0,287.4565,287.5196,287.4475,287.5106,4698.0
2017-06-26 15:10:00,319.16,319.29,319.13,319.29,26800.0,287.5016,287.6187,287.4745,287.6187,26800.0
2017-06-26 15:15:00,319.26,319.26,319.02,319.09,11290.0,287.5917,287.5917,287.3755,287.4385,11290.0
2017-06-26 15:20:00,319.09,319.18,318.94,318.97,14823.0,287.4385,287.5196,287.3034,287.3304,14823.0
2017-06-26 15:25:00,318.98,319.03,318.9,319.0,6531.0,287.3394,287.3845,287.2674,287.3574,6531.0
2017-06-26 15:30:00,318.97,319.04,318.86,318.93,22896.0,287.3304,287.3935,287.2313,287.2944,22896.0
2017-06-26 15:35:00,318.93,319.06,318.89,318.92,20157.0,287.2944,287.4115,287.2584,287.2854,20157.0
2017-06-26 15:40:00,318.91,318.91,318.64,318.73,22253.0,287.2764,287.2764,287.0332,287.1142,22253.0
2017-06-26 15:45:00,318.75,318.86,318.73,318.84,22775.0,287.1322,287.2313,287.1142,287.2133,22775.0
2017-06-26 15:50:00,318.82,318.92,318.56,318.56,57322.0,287.1953,287.2854,286.9611,286.9611,57322.0
2017-06-26 15:55:00,318.57,318.66,318.34,318.5,117398.0,286.9701,287.0512,286.7629,286.907,117398.0
2017-06-27 09:30:00,317.95,318.36,317.93,318.0,25972.0,286.4116,286.7809,286.3936,286.4566,25972.0
2017-06-27 09:35:00,317.99,318.3,317.77,317.82,60049.0,286.4476,286.7269,286.2494,286.2945,60049.0
2017-06-27 09:40:00,317.69,317.86,317.5,317.77,34598.0,286.1774,286.3305,286.0062,286.2494,34598.0
2017-06-27 09:45:00,317.81,317.88,317.55,317.55,25627.0,286.2855,286.3485,286.0513,286.0513,25627.0
2017-06-27 09:50:00,317.57,318.0,317.52,317.92,14037.0,286.0693,286.4566,286.0242,286.3846,14037.0
2017-06-27 09:55:00,317.95,317.95,317.57,317.66,5589.0,286.4116,286.4116,286.0693,286.1504,5589.0
2017-06-27 10:00:00,317.69,317.96,317.66,317.88,3963.0,286.1774,286.4206,286.1504,286.3485,3963.0
2017-06-27 10:05:00,317.96,318.12,317.82,317.85,7742.0,286.4206,286.5647,286.2945,286.3215,7742.0
2017-06-27 10:10:00,317.89,318.24,317.83,318.18,12592.0,286.3575,286.6728,286.3035,286.6188,12592.0
2017-06-27 10:15:00,318.18,318.2,317.95,318.17,4900.0,286.6188,286.6368,286.4116,286.6098,4900.0
2017-06-27 10:20:00,318.22,318.42,318.16,318.3,15911.0,286.6548,286.835,286.6008,286.7269,15911.0
2017-06-27 10:25:00,318.32,318.51,318.19,318.33,21047.0,286.7449,286.916,286.6278,286.7539,21047.0
2017-06-27 10:30:00,318.34,318.51,318.34,318.47,19150.0,286.7629,286.916,286.7629,286.88,19150.0
2017-06-27 10:35:00,318.48,318.67,318.48,318.67,11100.0,286.889,287.0602,286.889,287.0602,11100.0
2017-06-27 10:40:00,318.73,318.97,318.73,318.94,13506.0,287.1142,287.3304,287.1142,287.3034,13506.0
2017-06-27 10:45:00,318.97,319.04,318.69,318.8,5800.0,287.3304,287.3935,287.0782,287.1773,5800.0
2017-06-27 10:50:00,318.84,319.01,318.74,318.79,18547.0,287.2133,287.3664,287.1232,287.1683,18547.0
2017-06-27 10:55:00,318.8,318.99,318.73,318.99,13161.0,287.1773,287.3484,287.1142,287.3484,13161.0
2017-06-27 11:00:00,318.87,318.89,318.72,318.86,3100.0,287.2403,287.2584,287.1052,287.2313,3100.0
2017-06-27 11:05:00,318.83,318.96,318.73,318.78,2090.0,287.2043,287.3214,287.1142,287.1593,2090.0
2017-06-27 11:10:00,318.78,318.84,318.66,318.77,2010.0,287.1593,287.2133,287.0512,287.1503,2010.0
2017-06-27 11:15:00,318.72,318.79,318.5,318.5,2425.0,287.1052,287.1683,286.907,286.907,2425.0
2017-06-27 11:20:00,318.63,318.74,318.48,318.48,4500.0,287.0241,287.1232,286.889,286.889,4500.0
2017-06-27 11:25:00,318.51,318.64,318.43,318.45,9063.0,286.916,287.0332,286.844,286.862,9063.0
2017-06-27 11:30:00,318.48,318.68,318.44,318.56,17693.0,286.889,287.0692,286.853,286.9611,17693.0
2017-06-27 11:35:00,318.58,318.58,318.43,318.48,5780.0,286.9791,286.9791,286.844,286.889,5780.0
2017-06-27 11:40:00,318.62,318.71,318.62,318.71,2426.0,287.0151,287.0962,287.0151,287.0962,2426.0
2017-06-27 11:45:00,318.66,318.82,318.66,318.8,8532.0,287.0512,287.1953,287.0512,287.1773,8532.0
2017-06-27 11:50:00,318.89,318.89,318.64,318.68,8343.0,287.2584,287.2584,287.0332,287.0692,8343.0
2017-06-27 11:55:00,318.73,318.82,318.69,318.77,17004.0,287.1142,287.1953,287.0782,287.1503,17004.0
2017-06-27 12:00:00,318.78,318.78,318.58,318.61,9425.0,287.1593,287.1593,286.9791,287.0061,9425.0
2017-06-27 12:05:00,318.65,318.74,318.59,318.63,3250.0,287.0422,287.1232,286.9881,287.0241,3250.0
2017-06-27 12:10:00,318.58,318.71,318.58,318.7,4880.0,286.9791,287.0962,286.9791,287.0872,4880.0
2017-06-27 12:15:00,318.57,318.57,318.35,318.35,9401.0,286.9701,286.9701,286.7719,286.7719,9401.0
2017-06-27 12:20:00,318.37,318.49,318.33,318.44,11066.0,286.7899,286.898,286.7539,286.853,11066.0
2017-06-27 12:25:00,318.45,318.45,318.36,318.39,6405.0,286.862,286.862,286.7809,286.8079,6405.0
2017-06-27 12:30:00,318.47,318.47,318.37,318.44,1300.0,286.88,286.88,286.7899,286.853,1300.0
2017-06-27 12:35:00,318.36,318.37,318.13,318.13,15073.0,286.7809,286.7899,286.5737,286.5737,15073.0
2017-06-27 12:40:00,318.12,318.19,318.05,318.12,5864.0,286.5647,286.6278,286.5017,286.5647,5864.0
2017-06-27 12:45:00,318.03,318.2,318.03,318.15,6455.0,286.4837,286.6368,286.4837,286.5918,6455.0
2017-06-27 12:50:00,318.15,318.28,318.08,318.16,6204.0,286.5918,286.7089,286.5287,286.6008,6204.0
2017-06-27 12:55:00,318.22,318.25,318.08,318.23,5284.0,286.6548,286.6818,286.5287,286.6638,5284.0
2017-06-27 13:00:00,318.13,318.22,318.12,318.16,7682.0,286.5737,286.6548,286.5647,286.6008,7682.0
2017-06-27 13:05:00,318.11,318.14,317.79,317.84,10388.0,286.5557,286.5827,286.2675,286.3125,10388.0
2017-06-27 13:10:00,317.83,317.84,317.72,317.78,1606.0,286.3035,286.3125,286.2044,286.2585,1606.0
2017-06-27 13:15:00,317.75,317.86,317.69,317.86,5304.0,286.2314,286.3305,286.1774,286.3305,5304.0
2017-06-27 13:20:00,317.84,318.0,317.84,317.99,3914.0,286.3125,286.4566,286.3125,286.4476,3914.0
2017-06-27 13:25:00,318.02,318.07,317.85,317.87,3817.0,286.4747,286.5197,286.3215,286.3395,3817.0
2017-06-27 13:30:00,317.86,317.95,317.61,317.61,1408.0,286.3305,286.4116,286.1053,286.1053,1408.0
2017-06-27 13:35:00,317.81,317.81,317.05,317.09,16812.0,286.2855,286.2855,285.6009,285.6369,16812.0
2017-06-27 13:40:00,317.04,317.22,317.02,317.05,17440.0,285.5919,285.754,285.5738,285.6009,17440.0
2017-06-27 13:45:00,317.03,317.03,316.73,316.95,23359.0,285.5829,285.5829,285.3126,285.5108,23359.0
2017-06-27 13:50:00,317.03,317.21,317.03,317.15,7316.0,285.5829,285.745,285.5829,285.6909,7316.0
2017-06-27 13:55:00,317.18,317.23,317.07,317.07,2600.0,285.718,285.763,285.6189,285.6189,2600.0
2017-06-27 14:00:00,317.13,317.13,316.83,316.87,9475.0,285.6729,285.6729,285.4027,285.4387,9475.0
2017-06-27 14:05:00,316.88,316.93,316.58,316.64,18042.0,285.4477,285.4928,285.1775,285.2315,18042.0
2017-06-27 14:10:00,316.64,316.71,316.48,316.58,2567.0,285.2315,285.2946,285.0874,285.1775,2567.0
2017-06-27 14:15:00,316.62,316.94,316.53,316.94,8417.0,285.2135,285.5018,285.1324,285.5018,8417.0
2017-06-27 14:20:00,316.78,316.78,316.59,316.66,1040.0,285.3576,285.3576,285.1865,285.2496,1040.0
2017-06-27 14:25:00,316.89,317.21,316.89,317.12,7540.0,285.4567,285.745,285.4567,285.6639,7540.0
2017-06-27 14:30:00,317.11,317.33,317.11,317.33,10146.0,285.6549,285.8531,285.6549,285.8531,10146.0
2017-06-27 14:35:00,317.28,317.31,317.06,317.13,9646.0,285.8081,285.8351,285.6099,285.6729,9646.0
2017-06-27 14:40:00,317.12,317.17,317.05,317.13,6614.0,285.6639,285.709,285.6009,285.6729,6614.0
2017-06-27 14:45:00,317.17,317.44,317.16,317.34,6682.0,285.709,285.9522,285.7,285.8621,6682.0
2017-06-27 14:50:00,317.26,317.37,317.16,317.16,6207.0,285.79,285.8891,285.7,285.7,6207.0
2017-06-27 14:55:00,317.18,317.24,317.05,317.1,4347.0,285.718,285.772,285.6009,285.6459,4347.0
2017-06-27 15:00:00,317.04,317.24,317.04,317.2,5564.0,285.5919,285.772,285.5919,285.736,5564.0
2017-06-27 15:05:00,317.17,317.17,316.85,317.04,10239.0,285.709,285.709,285.4207,285.5919,10239.0
2017-06-27 15:10:00,317.05,317.27,317.05,317.27,2403.0,285.6009,285.799,285.6009,285.799,2403.0
2017-06-27 15:15:00,317.28,317.29,317.03,317.11,2571.0,285.8081,285.8171,285.5829,285.6549,2571.0
2017-06-27 15:20:00,317.1,317.18,316.94,316.97,3234.0,285.6459,285.718,285.5018,285.5288,3234.0
2017-06-27 15:25:00,316.91,316.91,316.71,316.71,4400.0,285.4748,285.4748,285.2946,285.2946,4400.0
2017-06-27 15:30:00,316.76,316.76,316.54,316.54,4448.0,285.3396,285.3396,285.1415,285.1415,4448.0
2017-06-27 15:35:00,316.5,316.53,316.33,316.53,18347.0,285.1054,285.1324,284.9523,285.1324,18347.0
2017-06-27 15:40:00,316.49,316.56,316.37,316.46,6359.0,285.0964,285.1595,284.9883,285.0694,6359.0
2017-06-27 15:45:00,316.47,316.53,316.31,316.34,9186.0,285.0784,285.1324,284.9343,284.9613,9186.0
2017-06-27 15:50:00,316.32,316.32,315.88,315.97,24000.0,284.9433,284.9433,284.5469,284.628,24000.0
2017-06-27 15:55:00,315.95,316.06,315.84,315.93,67609.0,284.61,284.7091,284.5109,284.592,67609.0
2017-06-28 09:30:00,317.76,318.1,317.67,317.98,17886.0,286.2404,286.5467,286.1594,286.4386,17886.0
2017-06-28 09:35:00,318.03,318.39,318.02,318.13,36132.0,286.4837,286.8079,286.4747,286.5737,36132.0
2017-06-28 09:40:00,318.08,318.23,318.01,318.09,22416.0,286.5287,286.6638,286.4656,286.5377,22416.0
2017-06-28 09:45:00,318.08,318.08,317.69,317.9,21231.0,286.5287,286.5287,286.1774,286.3666,21231.0
2017-06-28 09:50:00,317.85,317.93,317.62,317.7,8772.0,286.3215,286.3936,286.1143,286.1864,8772.0
2017-06-28 09:55:00,317.69,318.11,317.69,317.97,4404.0,286.1774,286.5557,286.1774,286.4296,4404.0
2017-06-28 10:00:00,318.08,318.47,318.05,318.42,22882.0,286.5287,286.88,286.5017,286.835,22882.0
2017-06-28 10:05:00,318.43,319.05,318.4,318.84,30458.0,286.844,287.4025,286.817,287.2133,30458.0
2017-06-28 10:10:00,318.84,318.94,318.75,318.87,28516.0,287.2133,287.3034,287.1322,287.2403,28516.0
2017-06-28 10:15:00,318.86,319.31,318.85,319.28,55931.0,287.2313,287.6367,287.2223,287.6097,55931.0
2017-06-28 10:20:00,319.29,319.55,319.03,319.06,53244.0,287.6187,287.8529,287.3845,287.4115,53244.0
2017-06-28 10:25:00,319.11,319.22,318.79,318.79,5931.0,287.4565,287.5556,287.1683,287.1683,5931.0
2017-06-28 10:30:00,318.79,319.25,318.78,319.19,13758.0,287.1683,287.5826,287.1593,287.5286,13758.0
2017-06-28 10:35:00,319.27,319.28,318.98,318.98,4976.0,287.6007,287.6097,287.3394,287.3394,4976.0
2017-06-28 10:40:00,319.14,319.23,319.02,319.19,5256.0,287.4836,287.5646,287.3755,287.5286,5256.0
2017-06-28 10:45:00,319.43,319.51,319.3,319.34,24718.0,287.7448,287.8169,287.6277,287.6637,24718.0
2017-06-28 10:50:00,319.34,319.7,319.32,319.65,31836.0,287.6637,287.988,287.6457,287.943,31836.0
2017-06-28 10:55:00,319.61,319.97,319.42,319.95,42085.0,287.9069,288.2312,287.7358,288.2132,42085.0
2017-06-28 11:00:00,319.91,320.28,319.87,320.28,17073.0,288.1772,288.5105,288.1411,288.5105,17073.0
2017-06-28 11:05:00,320.3,320.3,319.99,320.2,13400.0,288.5285,288.5285,288.2492,288.4384,13400.0
2017-06-28 11:10:00,320.26,320.48,320.23,320.37,25021.0,288.4925,288.6906,288.4654,288.5915,25021.0
2017-06-28 11:15:00,320.37,320.4,320.12,320.13,9065.0,288.5915,288.6186,288.3663,288.3754,9065.0
2017-06-28 11:20:00,320.14,320.4,320.11,320.34,7116.0,288.3844,288.6186,288.3573,288.5645,7116.0
2017-06-28 11:25:00,320.36,320.36,320.05,320.07,8770.0,288.5825,288.5825,288.3033,288.3213,8770.0
2017-06-28 11:30:00,320.19,320.27,320.1,320.1,8215.0,288.4294,288.5015,288.3483,288.3483,8215.0
2017-06-28 11:35:00,320.11,320.23,320.11,320.19,5811.0,288.3573,288.4654,288.3573,288.4294,5811.0
2017-06-28 11:40:00,320.08,320.14,319.85,319.85,6360.0,288.3303,288.3844,288.1231,288.1231,6360.0
2017-06-28 11:45:00,319.8,319.87,319.75,319.84,24580.0,288.0781,288.1411,288.033,288.1141,24580.0
2017-06-28 11:50:00,319.91,320.34,319.91,320.32,11080.0,288.1772,288.5645,288.1772,288.5465,11080.0
2017-06-28 11:55:00,320.35,320.41,320.16,320.16,11638.0,288.5735,288.6276,288.4024,288.4024,11638.0
2017-06-28 12:00:00,320.14,320.24,320.14,320.2,1372.0,288.3844,288.4744,288.3844,288.4384,1372.0
2017-06-28 12:05:00,320.23,320.23,320.08,320.14,10451.0,288.4654,288.4654,288.3303,288.3844,10451.0
2017-06-28 12:10:00,320.14,320.15,319.88,319.88,11070.0,288.3844,288.3934,288.1502,288.1502,11070.0
2017-06-28 12:15:00,319.86,319.98,319.84,319.98,23867.0,288.1321,288.2402,288.1141,288.2402,23867.0
2017-06-28 12:20:00,319.95,320.03,319.9,319.95,26434.0,288.2132,288.2853,288.1682,288.2132,26434.0
2017-06-28 12:25:00,319.91,319.91,319.76,319.79,9951.0,288.1772,288.1772,288.0421,288.0691,9951.0
2017-06-28 12:30:00,319.92,319.94,319.83,319.9,21438.0,288.1862,288.2042,288.1051,288.1682,21438.0
2017-06-28 12:35:00,319.88,319.99,319.81,319.99,4181.0,288.1502,288.2492,288.0871,288.2492,4181.0
2017-06-28 12:40:00,320.02,320.06,319.98,319.99,3758.0,288.2763,288.3123,288.2402,288.2492,3758.0
2017-06-28 12:45:00,319.99,320.04,319.97,319.98,2200.0,288.2492,288.2943,288.2312,288.2402,2200.0
2017-06-28 12:50:00,319.99,320.21,319.97,320.21,2150.0,288.2492,288.4474,288.2312,288.4474,2150.0
2017-06-28 12:55:00,320.15,320.15,319.87,319.95,9502.0,288.3934,288.3934,288.1411,288.2132,9502.0
2017-06-28 13:00:00,319.95,320.11,319.93,319.93,1750.0,288.2132,288.3573,288.1952,288.1952,1750.0
2017-06-28 13:05:00,319.97,319.97,319.89,319.91,8050.0,288.2312,288.2312,288.1592,288.1772,8050.0
2017-06-28 13:10:00,319.88,319.99,319.84,319.88,5375.0,288.1502,288.2492,288.1141,288.1502,5375.0
2017-06-28 13:15:00,319.92,319.94,319.83,319.88,6915.0,288.1862,288.2042,288.1051,288.1502,6915.0
2017-06-28 13:20:00,319.88,319.94,319.84,319.9,2820.0,288.1502,288.2042,288.1141,288.1682,2820.0
2017-06-28 13:25:00,319.96,320.03,319.9,320.03,3220.0,288.2222,288.2853,288.1682,288.2853,3220.0
2017-06-28 13:30:00,320.03,320.12,319.98,320.06,2994.0,288.2853,288.3663,288.2402,288.3123,2994.0
2017-06-28 13:35:00,319.99,320.15,319.95,320.05,10150.0,288.2492,288.3934,288.2132,288.3033,10150.0
2017-06-28 13:40:00,320.04,320.04,319.87,319.91,4844.0,288.2943,288.2943,288.1411,288.1772,4844.0
2017-06-28 13:45:00,319.92,319.95,319.73,319.83,6107.0,288.1862,288.2132,288.015,288.1051,6107.0
2017-06-28 13:50:00,319.89,320.04,319.86,319.99,2606.0,288.1592,288.2943,288.1321,288.2492,2606.0
2017-06-28 13:55:00,320.01,320.03,319.87,319.87,3150.0,288.2673,288.2853,288.1411,288.1411,3150.0
2017-06-28 14:00:00,319.9,319.97,319.85,319.88,6901.0,288.1682,288.2312,288.1231,288.1502,6901.0
2017-06-28 14:05:00,319.88,319.98,319.86,319.94,4961.0,288.1502,288.2402,288.1321,288.2042,4961.0
2017-06-28 14:10:00,319.99,320.03,319.9,319.9,10994.0,288.2492,288.2853,288.1682,288.1682,10994.0
2017-06-28 14:15:00,319.94,319.95,319.83,319.91,2120.0,288.2042,288.2132,288.1051,288.1772,2120.0
2017-06-28 14:20:00,319.88,319.88,319.73,319.8,4379.0,288.1502,288.1502,288.015,288.0781,4379.0
2017-06-28 14:25:00,319.8,319.82,319.62,319.62,4850.0,288.0781,288.0961,287.9159,287.9159,4850.0
2017-06-28 14:30:00,319.67,319.89,319.67,319.84,2800.0,287.961,288.1592,287.961,288.1141,2800.0
2017-06-28 14:35:00,319.82,319.82,319.72,319.73,7650.0,288.0961,288.0961,288.006,288.015,7650.0
2017-06-28 14:40:00,319.71,319.78,319.68,319.78,2686.0,287.997,288.0601,287.97,288.0601,2686.0
2017-06-28 14:45:00,319.77,319.81,319.71,319.81,1600.0,288.0511,288.0871,287.997,288.0871,1600.0
2017-06-28 14:50:00,319.8,319.8,319.66,319.67,19495.0,288.0781,288.0781,287.952,287.961,19495.0
2017-06-28 14:55:00,319.74,319.82,319.66,319.7,2430.0,288.024,288.0961,287.952,287.988,2430.0
2017-06-28 15:00:00,319.67,319.85,319.66,319.85,6576.0,287.961,288.1231,287.952,288.1231,6576.0
2017-06-28 15:05:00,319.87,319.96,319.85,319.92,11240.0,288.1411,288.2222,288.1231,288.1862,11240.0
2017-06-28 15:10:00,319.86,319.87,319.71,319.71,1500.0,288.1321,288.1411,287.997,287.997,1500.0
2017-06-28 15:15:00,319.68,319.8,319.68,319.76,12438.0,287.97,288.0781,287.97,288.0421,12438.0
2017-06-28 15:20:00,319.68,319.71,319.57,319.66,9028.0,287.97,287.997,287.8709,287.952,9028.0
2017-06-28 15:25:00,319.62,319.77,319.56,319.7,7329.0,287.9159,288.0511,287.8619,287.988,7329.0
2017-06-28 15:30:00,319.71,319.86,319.54,319.57,15012.0,287.997,288.1321,287.8439,287.8709,15012.0
2017-06-28 15:35:00,319.53,319.58,319.46,319.46,9341.0,287.8349,287.8799,287.7718,287.7718,9341.0
2017-06-28 15:40:00,319.46,319.48,319.39,319.42,26912.0,287.7718,287.7898,287.7088,287.7358,26912.0
2017-06-28 15:45:00,319.41,319.57,319.31,319.54,15328.0,287.7268,287.8709,287.6367,287.8439,15328.0
2017-06-28 15:50:00,319.54,319.71,319.54,319.64,21056.0,287.8439,287.997,287.8439,287.934,21056.0
2017-06-28 15:55:00,319.64,319.71,319.38,319.52,117799.0,287.934,287.997,287.6997,287.8259,117799.0
2017-06-29 09:30:00,319.71,320.25,319.64,319.64,41817.0,287.997,288.4834,287.934,287.934,41817.0
2017-06-29 09:35:00,319.67,319.69,319.33,319.55,26987.0,287.961,287.979,287.6547,287.8529,26987.0
2017-06-29 09:40:00,319.54,319.56,318.97,319.05,35623.0,287.8439,287.8619,287.3304,287.4025,35623.0
2017-06-29 09:45:00,319.02,319.26,318.9,319.18,20068.0,287.3755,287.5917,287.2674,287.5196,20068.0
2017-06-29 09:50:00,319.25,319.42,319.25,319.33,7539.0,287.5826,287.7358,287.5826,287.6547,7539.0
2017-06-29 09:55:00,319.24,319.55,319.24,319.25,9787.0,287.5736,287.8529,287.5736,287.5826,9787.0
2017-06-29 10:00:00,319.13,319.28,318.98,319.07,3294.0,287.4745,287.6097,287.3394,287.4205,3294.0
2017-06-29 10:05:00,319.01,319.01,318.54,318.72,20338.0,287.3664,287.3664,286.9431,287.1052,20338.0
2017-06-29 10:10:00,318.67,318.67,317.97,318.08,18979.0,287.0602,287.0602,286.4296,286.5287,18979.0
2017-06-29 10:15:00,318.1,318.19,317.85,318.15,27243.0,286.5467,286.6278,286.3215,286.5918,27243.0
2017-06-29 10:20:00,318.12,318.29,318.05,318.14,14120.0,286.5647,286.7179,286.5017,286.5827,14120.0
2017-06-29 10:25:00,318.1,318.78,318.06,318.73,3990.0,286.5467,287.1593,286.5107,287.1142,3990.0
2017-06-29 10:30:00,318.79,318.81,318.57,318.79,3653.0,287.1683,287.1863,286.9701,287.1683,3653.0
2017-06-29 10:35:00,318.78,319.1,318.66,318.66,10014.0,287.1593,287.4475,287.0512,287.0512,10014.0
2017-06-29 10:40:00,318.74,319.22,318.73,319.22,4190.0,287.1232,287.5556,287.1142,287.5556,4190.0
2017-06-29 10:45:00,319.29,319.6,319.24,319.55,22817.0,287.6187,287.8979,287.5736,287.8529,22817.0
2017-06-29 10:50:00,319.5,319.5,319.2,319.27,4596.0,287.8078,287.8078,287.5376,287.6007,4596.0
2017-06-29 10:55:00,319.23,319.23,319.0,319.0,1800.0,287.5646,287.5646,287.3574,287.3574,1800.0
2017-06-29 11:00:00,319.09,319.2,318.99,319.17,2658.0,287.4385,287.5376,287.3484,287.5106,2658.0
2017-06-29 11:05:00,319.2,319.28,318.89,318.9,7853.0,287.5376,287.6097,287.2584,287.2674,7853.0
2017-06-29 11:10:00,318.86,318.86,318.42,318.65,5406.0,287.2313,287.2313,286.835,287.0422,5406.0
2017-06-29 11:15:00,318.61,318.62,318.43,318.5,7431.0,287.0061,287.0151,286.844,286.907,7431.0
2017-06-29 11:20:00,318.49,318.5,318.08,318.18,18229.0,286.898,286.907,286.5287,286.6188,18229.0
2017-06-29 11:25:00,318.2,318.2,317.69,317.8,15280.0,286.6368,286.6368,286.1774,286.2765,15280.0
2017-06-29 11:30:00,317.77,317.8,316.68,317.03,52688.0,286.2494,286.2765,285.2676,285.5829,52688.0
2017-06-29 11:35:00,317.12,317.39,317.09,317.18,16602.0,285.6639,285.9071,285.6369,285.718,16602.0
2017-06-29 11:40:00,317.08,317.08,316.74,317.02,20000.0,285.6279,285.6279,285.3216,285.5738,20000.0
2017-06-29 11:45:00,317.03,317.2,316.96,317.01,42013.0,285.5829,285.736,285.5198,285.5648,42013.0
2017-06-29 11:50:00,317.01,317.04,316.76,316.76,13684.0,285.5648,285.5919,285.3396,285.3396,13684.0
2017-06-29 11:55:00,316.64,316.64,316.4,316.43,43841.0,285.2315,285.2315,285.0153,285.0424,43841.0
2017-06-29 12:00:00,316.46,316.65,316.17,316.6,19250.0,285.0694,285.2405,284.8082,285.1955,19250.0
2017-06-29 12:05:00,316.61,316.8,316.43,316.8,10283.0,285.2045,285.3757,285.0424,285.3757,10283.0
2017-06-29 12:10:00,316.88,317.12,316.86,316.95,4071.0,285.4477,285.6639,285.4297,285.5108,4071.0
2017-06-29 12:15:00,316.9,316.92,316.7,316.73,6127.0,285.4657,285.4838,285.2856,285.3126,6127.0
2017-06-29 12:20:00,316.8,316.86,316.73,316.77,1845.0,285.3757,285.4297,285.3126,285.3486,1845.0
2017-06-29 12:25:00,316.69,316.72,316.55,316.64,27349.0,285.2766,285.3036,285.1505,285.2315,27349.0
2017-06-29 12:30:00,316.63,316.76,316.43,316.43,8200.0,285.2225,285.3396,285.0424,285.0424,8200.0
2017-06-29 12:35:00,316.49,316.65,316.46,316.47,3344.0,285.0964,285.2405,285.0694,285.0784,3344.0
2017-06-29 12:40:00,316.39,316.55,316.3,316.5,5309.0,285.0063,285.1505,284.9253,285.1054,5309.0
2017-06-29 12:45:00,316.44,316.61,316.34,316.45,16683.0,285.0514,285.2045,284.9613,285.0604,16683.0
2017-06-29 12:50:00,316.41,316.77,316.39,316.77,6898.0,285.0244,285.3486,285.0063,285.3486,6898.0
2017-06-29 12:55:00,316.66,316.68,316.23,316.37,13702.0,285.2496,285.2676,284.8622,284.9883,13702.0
2017-06-29 13:00:00,316.35,316.59,316.32,316.42,5015.0,284.9703,285.1865,284.9433,285.0334,5015.0
2017-06-29 13:05:00,316.36,316.36,316.02,316.14,16601.0,284.9793,284.9793,284.673,284.7811,16601.0
2017-06-29 13:10:00,316.15,316.15,315.64,315.75,11934.0,284.7901,284.7901,284.3307,284.4298,11934.0
2017-06-29 13:15:00,315.74,315.87,315.68,315.72,5642.0,284.4208,284.5379,284.3668,284.4028,5642.0
2017-06-29 13:20:00,315.63,315.63,315.38,315.46,9529.0,284.3217,284.3217,284.0965,284.1686,9529.0
2017-06-29 13:25:00,315.34,315.37,314.83,314.89,30379.0,284.0605,284.0875,283.6011,283.6551,30379.0
2017-06-29 13:30:00,314.95,315.73,314.95,315.72,13818.0,283.7092,284.4118,283.7092,284.4028,13818.0
2017-06-29 13:35:00,315.55,315.68,315.36,315.62,12025.0,284.2497,284.3668,284.0785,284.3127,12025.0
2017-06-29 13:40:00,315.67,315.87,315.51,315.51,3330.0,284.3578,284.5379,284.2136,284.2136,3330.0
2017-06-29 13:45:00,315.52,315.83,315.48,315.83,4586.0,284.2226,284.5019,284.1866,284.5019,4586.0
2017-06-29 13:50:00,315.81,315.86,315.71,315.82,4088.0,284.4839,284.5289,284.3938,284.4929,4088.0
2017-06-29 13:55:00,315.8,316.04,315.76,315.94,6689.0,284.4749,284.6911,284.4388,284.601,6689.0
2017-06-29 14:00:00,315.87,315.87,315.76,315.85,4375.0,284.5379,284.5379,284.4388,284.5199,4375.0
2017-06-29 14:05:00,315.92,316.2,315.88,316.0,11948.0,284.583,284.8352,284.5469,284.655,11948.0
2017-06-29 14:10:00,315.95,316.18,315.86,316.18,7221.0,284.61,284.8172,284.5289,284.8172,7221.0
2017-06-29 14:15:00,316.25,316.35,316.08,316.25,7484.0,284.8802,284.9703,284.7271,284.8802,7484.0
2017-06-29 14:20:00,316.24,316.5,316.21,316.42,8931.0,284.8712,285.1054,284.8442,285.0334,8931.0
2017-06-29 14:25:00,316.5,316.93,316.5,316.92,10245.0,285.1054,285.4928,285.1054,285.4838,10245.0
2017-06-29 14:30:00,316.84,316.89,316.55,316.62,16439.0,285.4117,285.4567,285.1505,285.2135,16439.0
2017-06-29 14:35:00,316.67,316.81,316.56,316.79,13747.0,285.2586,285.3847,285.1595,285.3667,13747.0
2017-06-29 14:40:00,316.81,316.96,316.74,316.87,8027.0,285.3847,285.5198,285.3216,285.4387,8027.0
2017-06-29 14:45:00,316.83,316.88,316.64,316.72,9385.0,285.4027,285.4477,285.2315,285.3036,9385.0
2017-06-29 14:50:00,316.73,316.86,316.59,316.83,11659.0,285.3126,285.4297,285.1865,285.4027,11659.0
2017-06-29 14:55:00,316.91,316.91,316.71,316.89,13847.0,285.4748,285.4748,285.2946,285.4567,13847.0
2017-06-29 15:00:00,316.87,317.28,316.85,317.15,25656.0,285.4387,285.8081,285.4207,285.6909,25656.0
2017-06-29 15:05:00,317.16,317.28,317.12,317.17,27416.0,285.7,285.8081,285.6639,285.709,27416.0
2017-06-29 15:10:00,317.08,317.11,316.84,317.03,14569.0,285.6279,285.6549,285.4117,285.5829,14569.0
2017-06-29 15:15:00,317.05,317.45,317.02,317.4,11840.0,285.6009,285.9612,285.5738,285.9161,11840.0
2017-06-29 15:20:00,317.42,317.45,317.2,317.24,21978.0,285.9342,285.9612,285.736,285.772,21978.0
2017-06-29 15:25:00,317.21,317.25,316.83,316.92,23269.0,285.745,285.781,285.4027,285.4838,23269.0
2017-06-29 15:30:00,316.93,317.44,316.89,317.41,9664.0,285.4928,285.9522,285.4567,285.9252,9664.0
2017-06-29 15:35:00,317.42,317.7,317.27,317.7,55057.0,285.9342,286.1864,285.799,286.1864,55057.0
2017-06-29 15:40:00,317.66,317.68,317.46,317.55,64369.0,286.1504,286.1684,285.9702,286.0513,64369.0
2017-06-29 15:45:00,317.5,317.59,317.37,317.5,21441.0,286.0062,286.0873,285.8891,286.0062,21441.0
2017-06-29 15:50:00,317.52,317.74,317.51,317.71,74056.0,286.0242,286.2224,286.0152,286.1954,74056.0
2017-06-29 15:55:00,317.72,317.77,317.38,317.42,141659.0,286.2044,286.2494,285.8981,285.9342,141659.0
2017-06-30 09:30:00,317.72,318.8,317.72,318.74,46525.0,286.2044,287.1773,286.2044,287.1232,46525.0
2017-06-30 09:35:00,318.74,318.84,318.31,318.59,27461.0,287.1232,287.2133,286.7359,286.9881,27461.0
2017-06-30 09:40:00,318.56,318.87,318.42,318.74,11921.0,286.9611,287.2403,286.835,287.1232,11921.0
2017-06-30 09:45:00,318.76,318.93,318.64,318.78,42312.0,287.1412,287.2944,287.0332,287.1593,42312.0
2017-06-30 09:50:00,318.76,318.81,318.46,318.56,13895.0,287.1412,287.1863,286.871,286.9611,13895.0
2017-06-30 09:55:00,318.6,318.62,318.14,318.21,20694.0,286.9971,287.0151,286.5827,286.6458,20694.0
2017-06-30 10:00:00,318.17,318.33,317.95,318.01,16130.0,286.6098,286.7539,286.4116,286.4656,16130.0
2017-06-30 10:05:00,317.97,318.19,317.79,317.91,19793.0,286.4296,286.6278,286.2675,286.3756,19793.0
2017-06-30 10:10:00,317.85,317.88,317.53,317.61,7095.0,286.3215,286.3485,286.0333,286.1053,7095.0
2017-06-30 10:15:00,317.52,317.77,317.31,317.55,16459.0,286.0242,286.2494,285.8351,286.0513,16459.0
2017-06-30 10:20:00,317.49,317.87,317.44,317.87,13607.0,285.9972,286.3395,285.9522,286.3395,13607.0
2017-06-30 10:25:00,317.86,317.88,317.68,317.7,6029.0,286.3305,286.3485,286.1684,286.1864,6029.0
2017-06-30 10:30:00,317.77,317.88,317.61,317.84,14031.0,286.2494,286.3485,286.1053,286.3125,14031.0
2017-06-30 10:35:00,317.89,318.15,317.87,318.0,14123.0,286.3575,286.5918,286.3395,286.4566,14123.0
2017-06-30 10:40:00,318.09,318.23,317.91,318.13,4640.0,286.5377,286.6638,286.3756,286.5737,4640.0
2017-06-30 10:45:00,318.27,318.28,317.61,317.68,10795.0,286.6999,286.7089,286.1053,286.1684,10795.0
2017-06-30 10:50:00,317.71,317.71,317.44,317.59,6555.0,286.1954,286.1954,285.9522,286.0873,6555.0
2017-06-30 10:55:00,317.78,317.9,317.68,317.78,8116.0,286.2585,286.3666,286.1684,286.2585,8116.0
2017-06-30 11:00:00,317.91,318.14,317.91,318.09,12342.0,286.3756,286.5827,286.3756,286.5377,12342.0
2017-06-30 11:05:00,318.01,318.2,317.95,318.01,3124.0,286.4656,286.6368,286.4116,286.4656,3124.0
2017-06-30 11:10:00,317.97,318.13,317.95,317.98,7370.0,286.4296,286.5737,286.4116,286.4386,7370.0
2017-06-30 11:15:00,318.09,318.09,317.72,317.76,12839.0,286.5377,286.5377,286.2044,286.2404,12839.0
2017-06-30 11:20:00,317.87,317.95,317.75,317.75,4534.0,286.3395,286.4116,286.2314,286.2314,4534.0
2017-06-30 11:25:00,317.73,317.82,317.52,317.53,9256.0,286.2134,286.2945,286.0242,286.0333,9256.0
2017-06-30 11:30:00,317.49,317.7,317.45,317.64,10615.0,285.9972,286.1864,285.9612,286.1323,10615.0
2017-06-30 11:35:00,317.82,317.93,317.73,317.93,8163.0,286.2945,286.3936,286.2134,286.3936,8163.0
2017-06-30 11:40:00,317.86,318.04,317.81,317.88,4090.0,286.3305,286.4927,286.2855,286.3485,4090.0
2017-06-30 11:45:00,317.82,317.94,317.76,317.94,5197.0,286.2945,286.4026,286.2404,286.4026,5197.0
2017-06-30 11:50:00,317.96,318.15,317.93,318.15,4108.0,286.4206,286.5918,286.3936,286.5918,4108.0
2017-06-30 11:55:00,318.18,318.32,318.15,318.3,46866.0,286.6188,286.7449,286.5918,286.7269,46866.0
2017-06-30 12:00:00,318.28,318.39,318.2,318.34,8016.0,286.7089,286.8079,286.6368,286.7629,8016.0
2017-06-30 12:05:00,318.27,318.32,318.21,318.27,5583.0,286.6999,286.7449,286.6458,286.6999,5583.0
2017-06-30 12:10:00,318.27,318.27,318.09,318.15,4080.0,286.6999,286.6999,286.5377,286.5918,4080.0
2017-06-30 12:15:00,318.11,318.15,318.03,318.07,7180.0,286.5557,286.5918,286.4837,286.5197,7180.0
2017-06-30 12:20:00,318.07,318.08,317.97,318.04,2015.0,286.5197,286.5287,286.4296,286.4927,2015.0
2017-06-30 12:25:00,317.92,318.01,317.92,317.97,1800.0,286.3846,286.4656,286.3846,286.4296,1800.0
2017-06-30 12:30:00,317.95,318.15,317.95,318.15,600.0,286.4116,286.5918,286.4116,286.5918,600.0
2017-06-30 12:35:00,318.07,318.15,318.03,318.03,4520.0,286.5197,286.5918,286.4837,286.4837,4520.0
2017-06-30 12:40:00,318.08,318.11,318.0,318.11,18559.0,286.5287,286.5557,286.4566,286.5557,18559.0
2017-06-30 12:45:00,318.0,318.01,317.84,317.84,1030.0,286.4566,286.4656,286.3125,286.3125,1030.0
2017-06-30 12:50:00,317.86,317.94,317.8,317.9,7231.0,286.3305,286.4026,286.2765,286.3666,7231.0
2017-06-30 12:55:00,317.86,317.86,317.68,317.85,10386.0,286.3305,286.3305,286.1684,286.3215,10386.0
2017-06-30 13:00:00,317.89,318.15,317.89,318.15,4058.0,286.3575,286.5918,286.3575,286.5918,4058.0
2017-06-30 13:05:00,318.12,318.24,318.08,318.21,7543.0,286.5647,286.6728,286.5287,286.6458,7543.0
2017-06-30 13:10:00,318.28,318.32,318.22,318.29,9032.0,286.7089,286.7449,286.6548,286.7179,9032.0
2017-06-30 13:15:00,318.33,318.4,318.28,318.37,800.0,286.7539,286.817,286.7089,286.7899,800.0
2017-06-30 13:20:00,318.36,318.43,318.3,318.37,7300.0,286.7809,286.844,286.7269,286.7899,7300.0
2017-06-30 13:25:00,318.38,318.48,318.31,318.43,4078.0,286.7989,286.889,286.7359,286.844,4078.0
2017-06-30 13:30:00,318.45,318.46,318.24,318.25,2495.0,286.862,286.871,286.6728,286.6818,2495.0
2017-06-30 13:35:00,318.23,318.38,318.23,318.34,4550.0,286.6638,286.7989,286.6638,286.7629,4550.0
2017-06-30 13:40:00,318.33,318.44,318.32,318.36,6950.0,286.7539,286.853,286.7449,286.7809,6950.0
2017-06-30 13:45:00,318.37,318.51,318.36,318.47,4710.0,286.7899,286.916,286.7809,286.88,4710.0
2017-06-30 13:50:00,318.47,318.51,318.34,318.34,11504.0,286.88,286.916,286.7629,286.7629,11504.0
2017-06-30 13:55:00,318.34,318.43,318.3,318.33,4401.0,286.7629,286.844,286.7269,286.7539,4401.0
2017-06-30 14:00:00,318.27,318.36,318.24,318.29,5116.0,286.6999,286.7809,286.6728,286.7179,5116.0
2017-06-30 14:05:00,318.29,318.46,318.24,318.42,2648.0,286.7179,286.871,286.6728,286.835,2648.0
2017-06-30 14:10:00,318.47,318.65,318.41,318.64,3550.0,286.88,287.0422,286.826,287.0332,3550.0
2017-06-30 14:15:00,318.53,318.7,318.52,318.67,2700.0,286.9341,287.0872,286.9251,287.0602,2700.0
2017-06-30 14:20:00,318.67,318.69,318.61,318.66,3387.0,287.0602,287.0782,287.0061,287.0512,3387.0
2017-06-30 14:25:00,318.72,318.77,318.67,318.72,2804.0,287.1052,287.1503,287.0602,287.1052,2804.0
2017-06-30 14:30:00,318.75,318.81,318.71,318.8,916.0,287.1322,287.1863,287.0962,287.1773,916.0
2017-06-30 14:35:00,318.79,318.8,318.64,318.65,5612.0,287.1683,287.1773,287.0332,287.0422,5612.0
2017-06-30 14:40:00,318.61,318.61,318.49,318.58,8354.0,287.0061,287.0061,286.898,286.9791,8354.0
2017-06-30 14:45:00,318.55,318.71,318.54,318.6,15350.0,286.9521,287.0962,286.9431,286.9971,15350.0
2017-06-30 14:50:00,318.69,318.97,318.67,318.97,6138.0,287.0782,287.3304,287.0602,287.3304,6138.0
2017-06-30 14:55:00,318.95,318.99,318.88,318.88,13562.0,287.3124,287.3484,287.2493,287.2493,13562.0
2017-06-30 15:00:00,318.94,318.94,318.8,318.8,6300.0,287.3034,287.3034,287.1773,287.1773,6300.0
2017-06-30 15:05:00,318.85,318.87,318.74,318.74,6617.0,287.2223,287.2403,287.1232,287.1232,6617.0
2017-06-30 15:10:00,318.74,318.76,318.57,318.62,15414.0,287.1232,287.1412,286.9701,287.0151,15414.0
2017-06-30 15:15:00,318.59,318.68,318.57,318.67,14541.0,286.9881,287.0692,286.9701,287.0602,14541.0
2017-06-30 15:20:00,318.65,318.82,318.59,318.78,13986.0,287.0422,287.1953,286.9881,287.1593,13986.0
2017-06-30 15:25:00,318.79,318.88,318.79,318.88,1750.0,287.1683,287.2493,287.1683,287.2493,1750.0
2017-06-30 15:30:00,318.85,318.95,318.68,318.77,17788.0,287.2223,287.3124,287.0692,287.1503,17788.0
2017-06-30 15:35:00,318.78,318.83,318.72,318.76,33659.0,287.1593,287.2043,287.1052,287.1412,33659.0
2017-06-30 15:40:00,318.76,318.86,318.75,318.8,21076.0,287.1412,287.2313,287.1322,287.1773,21076.0
2017-06-30 15:45:00,318.81,319.09,318.78,319.03,19131.0,287.1863,287.4385,287.1593,287.3845,19131.0
2017-06-30 15:50:00,319.05,319.15,318.53,318.53,31253.0,287.4025,287.4926,286.9341,286.9341,31253.0
2017-06-30 15:55:00,318.52,318.53,317.67,317.67,123097.0,286.9251,286.9341,286.1594,286.1594,123097.0
2017-07-03 09:30:00,318.97,319.65,318.83,319.32,53974.0,287.3304,287.943,287.2043,287.6457,53974.0
2017-07-03 09:35:00,319.38,319.57,318.9,319.5,22557.0,287.6997,287.8709,287.2674,287.8078,22557.0
2017-07-03 09:40:00,319.59,320.01,319.59,319.84,11637.0,287.8889,288.2673,287.8889,288.1141,11637.0
2017-07-03 09:45:00,319.82,320.21,319.75,320.11,26052.0,288.0961,288.4474,288.033,288.3573,26052.0
2017-07-03 09:50:00,320.1,320.12,319.84,320.1,60157.0,288.3483,288.3663,288.1141,288.3483,60157.0
2017-07-03 09:55:00,319.97,319.97,319.82,319.85,7232.0,288.2312,288.2312,288.0961,288.1231,7232.0
2017-07-03 10:00:00,319.97,320.28,319.97,320.18,14750.0,288.2312,288.5105,288.2312,288.4204,14750.0
2017-07-03 10:05:00,320.12,320.23,319.89,320.23,12958.0,288.3663,288.4654,288.1592,288.4654,12958.0
2017-07-03 10:10:00,320.24,320.45,319.97,320.44,5344.0,288.4744,288.6636,288.2312,288.6546,5344.0
2017-07-03 10:15:00,320.42,320.84,320.41,320.6,14860.0,288.6366,289.0149,288.6276,288.7987,14860.0
2017-07-03 10:20:00,320.61,320.65,320.14,320.18,4675.0,288.8077,288.8438,288.3844,288.4204,4675.0
2017-07-03 10:25:00,320.17,320.28,319.93,320.11,11555.0,288.4114,288.5105,288.1952,288.3573,11555.0
2017-07-03 10:30:00,320.22,320.26,320.02,320.02,4169.0,288.4564,288.4925,288.2763,288.2763,4169.0
2017-07-03 10:35:00,320.05,320.29,320.05,320.28,7920.0,288.3033,288.5195,288.3033,288.5105,7920.0
2017-07-03 10:40:00,320.25,320.57,320.25,320.54,5171.0,288.4834,288.7717,288.4834,288.7447,5171.0
2017-07-03 10:45:00,320.43,320.57,320.41,320.57,3778.0,288.6456,288.7717,288.6276,288.7717,3778.0
2017-07-03 10:50:00,320.52,320.52,320.3,320.34,19049.0,288.7267,288.7267,288.5285,288.5645,19049.0
2017-07-03 10:55:00,320.39,320.42,320.19,320.19,12666.0,288.6096,288.6366,288.4294,288.4294,12666.0
2017-07-03 11:00:00,320.21,320.32,320.14,320.3,11879.0,288.4474,288.5465,288.3844,288.5285,11879.0
2017-07-03 11:05:00,320.32,320.54,320.21,320.31,6552.0,288.5465,288.7447,288.4474,288.5375,6552.0
2017-07-03 11:10:00,320.37,320.5,320.3,320.33,8212.0,288.5915,288.7087,288.5285,288.5555,8212.0
2017-07-03 11:15:00,320.33,320.57,320.17,320.57,4055.0,288.5555,288.7717,288.4114,288.7717,4055.0
2017-07-03 11:20:00,320.53,320.73,320.43,320.73,12540.0,288.7357,288.9158,288.6456,288.9158,12540.0
2017-07-03 11:25:00,320.75,320.87,320.66,320.72,6607.0,288.9339,289.042,288.8528,288.9068,6607.0
2017-07-03 11:30:00,320.79,320.96,320.74,320.89,7876.0,288.9699,289.123,288.9248,289.06,7876.0
2017-07-03 11:35:00,320.89,320.89,320.58,320.73,6981.0,289.06,289.06,288.7807,288.9158,6981.0
2017-07-03 11:40:00,320.84,320.84,320.74,320.79,5955.0,289.0149,289.0149,288.9248,288.9699,5955.0
2017-07-03 11:45:00,320.83,320.94,320.79,320.94,6839.0,289.0059,289.105,288.9699,289.105,6839.0
2017-07-03 11:50:00,320.88,321.01,320.76,320.82,5808.0,289.051,289.1681,288.9429,288.9969,5808.0
2017-07-03 11:55:00,320.82,320.83,320.61,320.63,10220.0,288.9969,289.0059,288.8077,288.8258,10220.0
2017-07-03 12:00:00,320.66,320.7,320.53,320.63,29875.0,288.8528,288.8888,288.7357,288.8258,29875.0
2017-07-03 12:05:00,320.61,320.66,319.91,319.97,33268.0,288.8077,288.8528,288.1772,288.2312,33268.0
2017-07-03 12:10:00,320.01,320.04,319.79,319.82,7551.0,288.2673,288.2943,288.0691,288.0961,7551.0
2017-07-03 12:15:00,319.84,319.93,319.54,319.9,19462.0,288.1141,288.1952,287.8439,288.1682,19462.0
2017-07-03 12:20:00,319.9,320.04,319.84,319.84,6223.0,288.1682,288.2943,288.1141,288.1141,6223.0
2017-07-03 12:25:00,319.82,320.09,319.82,320.08,4900.0,288.0961,288.3393,288.0961,288.3303,4900.0
2017-07-03 12:30:00,320.07,320.23,320.06,320.1,11077.0,288.3213,288.4654,288.3123,288.3483,11077.0
2017-07-03 12:35:00,320.07,320.33,319.96,320.31,7408.0,288.3213,288.5555,288.2222,288.5375,7408.0
2017-07-03 12:40:00,320.31,320.61,320.24,320.57,22398.0,288.5375,288.8077,288.4744,288.7717,22398.0
2017-07-03 12:45:00,320.56,320.77,320.56,320.64,15675.0,288.7627,288.9519,288.7627,288.8348,15675.0
2017-07-03 12:50:00,320.66,320.79,320.57,320.58,17050.0,288.8528,288.9699,288.7717,288.7807,17050.0
2017-07-03 12:55:00,320.59,320.59,319.82,319.9,76569.0,288.7897,288.7897,288.0961,288.1682,76569.0
2017-07-05 09:30:00,319.33,319.92,319.13,319.15,45582.0,287.6547,288.1862,287.4745,287.4926,45582.0
2017-07-05 09:35:00,319.29,319.38,318.51,318.62,50969.0,287.6187,287.6997,286.916,287.0151,50969.0
2017-07-05 09:40:00,318.58,318.87,318.4,318.59,30694.0,286.9791,287.2403,286.817,286.9881,30694.0
2017-07-05 09:45:00,318.5,318.81,318.25,318.81,53621.0,286.907,287.1863,286.6818,287.1863,53621.0
2017-07-05 09:50:00,318.79,319.09,318.65,318.94,22942.0,287.1683,287.4385,287.0422,287.3034,22942.0
2017-07-05 09:55:00,318.84,318.94,318.55,318.94,9179.0,287.2133,287.3034,286.9521,287.3034,9179.0
2017-07-05 10:00:00,318.95,318.96,318.38,318.38,11521.0,287.3124,287.3214,286.7989,286.7989,11521.0
2017-07-05 10:05:00,318.4,318.52,318.38,318.52,2960.0,286.817,286.9251,286.7989,286.9251,2960.0
2017-07-05 10:10:00,318.43,318.54,318.04,318.04,9436.0,286.844,286.9431,286.4927,286.4927,9436.0
2017-07-05 10:15:00,318.01,318.29,317.91,318.29,7719.0,286.4656,286.7179,286.3756,286.7179,7719.0
2017-07-05 10:20:00,318.35,318.39,318.06,318.07,38972.0,286.7719,286.8079,286.5107,286.5197,38972.0
2017-07-05 10:25:00,318.05,318.27,317.87,318.27,4775.0,286.5017,286.6999,286.3395,286.6999,4775.0
2017-07-05 10:30:00,318.27,318.48,318.12,318.48,3150.0,286.6999,286.889,286.5647,286.889,3150.0
2017-07-05 10:35:00,318.59,318.7,318.46,318.7,6563.0,286.9881,287.0872,286.871,287.0872,6563.0
2017-07-05 10:40:00,318.69,319.26,318.67,319.25,11259.0,287.0782,287.5917,287.0602,287.5826,11259.0
2017-07-05 10:45:00,319.25,319.28,318.82,318.88,6977.0,287.5826,287.6097,287.1953,287.2493,6977.0
2017-07-05 10:50:00,318.6,318.72,318.52,318.72,4888.0,286.9971,287.1052,286.9251,287.1052,4888.0
2017-07-05 10:55:00,318.75,318.75,318.62,318.63,300.0,287.1322,287.1322,287.0151,287.0241,300.0
2017-07-05 11:00:00,318.65,318.84,318.62,318.62,7706.0,287.0422,287.2133,287.0151,287.0151,7706.0
2017-07-05 11:05:00,318.57,318.71,318.55,318.71,1300.0,286.9701,287.0962,286.9521,287.0962,1300.0
2017-07-05 11:10:00,318.82,318.89,318.74,318.84,1400.0,287.1953,287.2584,287.1232,287.2133,1400.0
2017-07-05 11:15:00,318.83,318.83,318.74,318.77,1136.0,287.2043,287.2043,287.1232,287.1503,1136.0
2017-07-05 11:20:00,318.77,318.77,318.45,318.53,1198.0,287.1503,287.1503,286.862,286.9341,1198.0
2017-07-05 11:25:00,318.6,318.75,318.47,318.47,6013.0,286.9971,287.1322,286.88,286.88,6013.0
2017-07-05 11:30:00,318.41,318.41,318.05,318.19,5646.0,286.826,286.826,286.5017,286.6278,5646.0
2017-07-05 11:35:00,318.24,318.45,318.15,318.45,5020.0,286.6728,286.862,286.5918,286.862,5020.0
2017-07-05 11:40:00,318.41,318.66,318.27,318.46,8529.0,286.826,287.0512,286.6999,286.871,8529.0
2017-07-05 11:45:00,318.45,318.54,318.26,318.31,17755.0,286.862,286.9431,286.6908,286.7359,17755.0
2017-07-05 11:50:00,318.33,318.44,318.24,318.38,1619.0,286.7539,286.853,286.6728,286.7989,1619.0
2017-07-05 11:55:00,318.47,318.47,318.22,318.22,2927.0,286.88,286.88,286.6548,286.6548,2927.0
2017-07-05 12:00:00,318.16,318.18,317.87,318.03,8859.0,286.6008,286.6188,286.3395,286.4837,8859.0
2017-07-05 12:05:00,318.04,318.04,317.96,317.98,2300.0,286.4927,286.4927,286.4206,286.4386,2300.0
2017-07-05 12:10:00,317.92,317.98,317.79,317.98,8068.0,286.3846,286.4386,286.2675,286.4386,8068.0
2017-07-05 12:15:00,317.93,318.26,317.9,318.26,10834.0,286.3936,286.6908,286.3666,286.6908,10834.0
2017-07-05 12:20:00,318.31,318.36,318.21,318.21,8500.0,286.7359,286.7809,286.6458,286.6458,8500.0
2017-07-05 12:25:00,318.2,318.33,318.2,318.31,2800.0,286.6368,286.7539,286.6368,286.7359,2800.0
2017-07-05 12:30:00,318.33,318.53,318.33,318.52,6000.0,286.7539,286.9341,286.7539,286.9251,6000.0
2017-07-05 12:35:00,318.54,318.69,318.49,318.69,3866.0,286.9431,287.0782,286.898,287.0782,3866.0
2017-07-05 12:40:00,318.67,318.82,318.64,318.78,8622.0,287.0602,287.1953,287.0332,287.1593,8622.0
2017-07-05 12:45:00,318.73,318.81,318.65,318.69,2802.0,287.1142,287.1863,287.0422,287.0782,2802.0
2017-07-05 12:50:00,318.64,318.9,318.64,318.81,3141.0,287.0332,287.2674,287.0332,287.1863,3141.0
2017-07-05 12:55:00,318.76,318.79,318.76,318.79,900.0,287.1412,287.1683,287.1412,287.1683,900.0
2017-07-05 13:00:00,318.66,318.84,318.66,318.84,800.0,287.0512,287.2133,287.0512,287.2133,800.0
2017-07-05 13:05:00,318.72,318.77,318.63,318.71,5417.0,287.1052,287.1503,287.0241,287.0962,5417.0
2017-07-05 13:10:00,318.72,318.79,318.68,318.68,1742.0,287.1052,287.1683,287.0692,287.0692,1742.0
2017-07-05 13:15:00,318.7,318.84,318.7,318.84,2050.0,287.0872,287.2133,287.0872,287.2133,2050.0
2017-07-05 13:20:00,318.85,318.96,318.85,318.96,6767.0,287.2223,287.3214,287.2223,287.3214,6767.0
2017-07-05 13:25:00,318.97,319.02,318.96,318.99,873.0,287.3304,287.3755,287.3214,287.3484,873.0
2017-07-05 13:30:00,318.94,318.95,318.84,318.87,1900.0,287.3034,287.3124,287.2133,287.2403,1900.0
2017-07-05 13:35:00,318.99,319.17,318.93,319.14,7092.0,287.3484,287.5106,287.2944,287.4836,7092.0
2017-07-05 13:40:00,319.16,319.16,318.96,318.96,2710.0,287.5016,287.5016,287.3214,287.3214,2710.0
2017-07-05 13:45:00,318.95,319.08,318.95,319.0,1618.0,287.3124,287.4295,287.3124,287.3574,1618.0
2017-07-05 13:50:00,318.97,319.05,318.96,318.97,5350.0,287.3304,287.4025,287.3214,287.3304,5350.0
2017-07-05 13:55:00,318.93,318.93,318.83,318.86,2193.0,287.2944,287.2944,287.2043,287.2313,2193.0
2017-07-05 14:00:00,318.87,319.17,318.87,318.96,4018.0,287.2403,287.5106,287.2403,287.3214,4018.0
2017-07-05 14:05:00,319.06,319.13,318.66,318.74,3890.0,287.4115,287.4745,287.0512,287.1232,3890.0
2017-07-05 14:10:00,318.77,319.14,318.77,319.05,4570.0,287.1503,287.4836,287.1503,287.4025,4570.0
2017-07-05 14:15:00,319.07,319.1,319.02,319.1,609.0,287.4205,287.4475,287.3755,287.4475,609.0
2017-07-05 14:20:00,319.05,319.11,318.98,319.11,7792.0,287.4025,287.4565,287.3394,287.4565,7792.0
2017-07-05 14:25:00,319.11,319.11,318.91,318.94,10687.0,287.4565,287.4565,287.2764,287.3034,10687.0
2017-07-05 14:30:00,319.05,319.1,318.91,318.91,2230.0,287.4025,287.4475,287.2764,287.2764,2230.0
2017-07-05 14:35:00,318.99,319.1,318.97,319.1,5028.0,287.3484,287.4475,287.3304,287.4475,5028.0
2017-07-05 14:40:00,319.12,319.12,318.9,318.92,2250.0,287.4655,287.4655,287.2674,287.2854,2250.0
2017-07-05 14:45:00,318.97,318.97,318.65,318.67,6358.0,287.3304,287.3304,287.0422,287.0602,6358.0
2017-07-05 14:50:00,318.67,318.79,318.64,318.72,2000.0,287.0602,287.1683,287.0332,287.1052,2000.0
2017-07-05 14:55:00,318.36,318.36,318.36,318.36,100.0,286.7809,286.7809,286.7809,286.7809,100.0
2017-07-05 15:00:00,318.5,318.5,318.22,318.27,2250.0,286.907,286.907,286.6548,286.6999,2250.0
2017-07-05 15:05:00,318.26,318.59,318.26,318.59,1174.0,286.6908,286.9881,286.6908,286.9881,1174.0
2017-07-05 15:10:00,318.56,318.64,318.55,318.59,1700.0,286.9611,287.0332,286.9521,286.9881,1700.0
2017-07-05 15:15:00,318.56,318.7,318.55,318.56,3952.0,286.9611,287.0872,286.9521,286.9611,3952.0
2017-07-05 15:20:00,318.67,318.72,318.55,318.58,4219.0,287.0602,287.1052,286.9521,286.9791,4219.0
2017-07-05 15:25:00,318.66,318.89,318.64,318.7,2698.0,287.0512,287.2584,287.0332,287.0872,2698.0
2017-07-05 15:30:00,318.73,318.99,318.73,318.98,2354.0,287.1142,287.3484,287.1142,287.3394,2354.0
2017-07-05 15:35:00,318.98,319.01,318.85,319.0,4307.0,287.3394,287.3664,287.2223,287.3574,4307.0
2017-07-05 15:40:00,319.05,319.22,319.05,319.17,21920.0,287.4025,287.5556,287.4025,287.5106,21920.0
2017-07-05 15:45:00,319.15,319.19,318.98,318.98,30182.0,287.4926,287.5286,287.3394,287.3394,30182.0
2017-07-05 15:50:00,318.96,318.97,318.76,318.76,3700.0,287.3214,287.3304,287.1412,287.1412,3700.0
2017-07-05 15:55:00,318.79,318.91,318.73,318.86,42739.0,287.1683,287.2764,287.1142,287.2313,42739.0
2017-07-06 09:30:00,317.34,317.64,316.87,317.64,56357.0,285.8621,286.1323,285.4387,286.1323,56357.0
2017-07-06 09:35:00,317.62,317.94,317.39,317.48,32227.0,286.1143,286.4026,285.9071,285.9882,32227.0
2017-07-06 09:40:00,317.4,317.5,317.18,317.44,28403.0,285.9161,286.0062,285.718,285.9522,28403.0
2017-07-06 09:45:00,317.45,317.45,316.76,316.95,15387.0,285.9612,285.9612,285.3396,285.5108,15387.0
2017-07-06 09:50:00,316.9,317.22,316.9,317.0,6222.0,285.4657,285.754,285.4657,285.5558,6222.0
2017-07-06 09:55:00,316.99,317.01,316.58,316.73,17600.0,285.5468,285.5648,285.1775,285.3126,17600.0
2017-07-06 10:00:00,316.7,316.92,316.35,316.48,21702.0,285.2856,285.4838,284.9703,285.0874,21702.0
2017-07-06 10:05:00,316.43,316.68,316.35,316.52,11955.0,285.0424,285.2676,284.9703,285.1234,11955.0
2017-07-06 10:10:00,316.47,316.89,316.42,316.89,10056.0,285.0784,285.4567,285.0334,285.4567,10056.0
2017-07-06 10:15:00,316.9,316.91,316.66,316.77,7715.0,285.4657,285.4748,285.2496,285.3486,7715.0
2017-07-06 10:20:00,316.81,316.92,316.72,316.8,6175.0,285.3847,285.4838,285.3036,285.3757,6175.0
2017-07-06 10:25:00,316.94,317.15,316.7,316.88,8579.0,285.5018,285.6909,285.2856,285.4477,8579.0
2017-07-06 10:30:00,316.89,316.89,316.59,316.73,4291.0,285.4567,285.4567,285.1865,285.3126,4291.0
2017-07-06 10:35:00,316.7,316.93,316.65,316.93,2100.0,285.2856,285.4928,285.2405,285.4928,2100.0
2017-07-06 10:40:00,316.94,317.18,316.94,317.1,7894.0,285.5018,285.718,285.5018,285.6459,7894.0
2017-07-06 10:45:00,317.03,317.1,316.83,316.9,7750.0,285.5829,285.6459,285.4027,285.4657,7750.0
2017-07-06 10:50:00,316.84,316.92,316.62,316.74,3045.0,285.4117,285.4838,285.2135,285.3216,3045.0
2017-07-06 10:55:00,316.54,316.72,316.5,316.71,6592.0,285.1415,285.3036,285.1054,285.2946,6592.0
2017-07-06 11:00:00,316.78,317.6,316.78,317.56,11800.0,285.3576,286.0963,285.3576,286.0603,11800.0
2017-07-06 11:05:00,317.54,317.9,317.52,317.54,15956.0,286.0423,286.3666,286.0242,286.0423,15956.0
2017-07-06 11:10:00,317.47,317.47,317.09,317.15,3175.0,285.9792,285.9792,285.6369,285.6909,3175.0
2017-07-06 11:15:00,317.06,317.25,317.06,317.13,3818.0,285.6099,285.781,285.6099,285.6729,3818.0
2017-07-06 11:20:00,317.19,317.21,317.06,317.08,1736.0,285.727,285.745,285.6099,285.6279,1736.0
2017-07-06 11:25:00,317.12,317.56,317.12,317.56,5338.0,285.6639,286.0603,285.6639,286.0603,5338.0
2017-07-06 11:30:00,317.55,317.64,317.4,317.45,4831.0,286.0513,286.1323,285.9161,285.9612,4831.0
2017-07-06 11:35:00,317.45,317.6,317.44,317.5,6047.0,285.9612,286.0963,285.9522,286.0062,6047.0
2017-07-06 11:40:00,317.57,317.73,317.55,317.56,5925.0,286.0693,286.2134,286.0513,286.0603,5925.0
2017-07-06 11:45:00,317.55,317.56,317.39,317.45,11343.0,286.0513,286.0603,285.9071,285.9612,11343.0
2017-07-06 11:50:00,317.43,317.5,317.3,317.3,2210.0,285.9432,286.0062,285.8261,285.8261,2210.0
2017-07-06 11:55:00,317.38,317.58,317.37,317.54,5924.0,285.8981,286.0783,285.8891,286.0423,5924.0
2017-07-06 12:00:00,317.52,317.75,317.52,317.73,6747.0,286.0242,286.2314,286.0242,286.2134,6747.0
2017-07-06 12:05:00,317.78,317.83,317.66,317.71,5023.0,286.2585,286.3035,286.1504,286.1954,5023.0
2017-07-06 12:10:00,317.68,317.69,317.52,317.54,1910.0,286.1684,286.1774,286.0242,286.0423,1910.0
2017-07-06 12:15:00,317.55,317.6,317.47,317.51,4900.0,286.0513,286.0963,285.9792,286.0152,4900.0
2017-07-06 12:20:00,317.47,317.52,317.43,317.44,2611.0,285.9792,286.0242,285.9432,285.9522,2611.0
2017-07-06 12:25:00,317.42,317.51,317.3,317.34,1900.0,285.9342,286.0152,285.8261,285.8621,1900.0
2017-07-06 12:30:00,317.29,317.41,317.29,317.37,3390.0,285.8171,285.9252,285.8171,285.8891,3390.0
2017-07-06 12:35:00,317.37,317.55,317.37,317.53,2301.0,285.8891,286.0513,285.8891,286.0333,2301.0
2017-07-06 12:40:00,317.49,317.49,317.35,317.47,3994.0,285.9972,285.9972,285.8711,285.9792,3994.0
2017-07-06 12:45:00,317.5,317.5,317.32,317.36,5200.0,286.0062,286.0062,285.8441,285.8801,5200.0
2017-07-06 12:50:00,317.44,317.44,317.18,317.18,10790.0,285.9522,285.9522,285.718,285.718,10790.0
2017-07-06 12:55:00,317.2,317.23,317.14,317.2,6658.0,285.736,285.763,285.6819,285.736,6658.0
2017-07-06 13:00:00,317.16,317.27,317.16,317.16,2651.0,285.7,285.799,285.7,285.7,2651.0
2017-07-06 13:05:00,317.1,317.2,316.95,316.95,6858.0,285.6459,285.736,285.5108,285.5108,6858.0
2017-07-06 13:10:00,316.88,317.11,316.83,317.09,1739.0,285.4477,285.6549,285.4027,285.6369,1739.0
2017-07-06 13:15:00,317.12,317.51,317.12,317.43,4894.0,285.6639,286.0152,285.6639,285.9432,4894.0
2017-07-06 13:20:00,317.42,317.44,317.28,317.29,6878.0,285.9342,285.9522,285.8081,285.8171,6878.0
2017-07-06 13:25:00,317.27,317.37,317.22,317.35,1200.0,285.799,285.8891,285.754,285.8711,1200.0
2017-07-06 13:30:00,317.32,317.32,317.09,317.16,5039.0,285.8441,285.8441,285.6369,285.7,5039.0
2017-07-06 13:35:00,317.2,317.2,316.95,316.95,4842.0,285.736,285.736,285.5108,285.5108,4842.0
2017-07-06 13:40:00,316.96,316.96,316.52,316.52,11301.0,285.5198,285.5198,285.1234,285.1234,11301.0
2017-07-06 13:45:00,316.49,316.57,316.4,316.51,18280.0,285.0964,285.1685,285.0153,285.1144,18280.0
2017-07-06 13:50:00,316.53,316.71,316.53,316.67,2500.0,285.1324,285.2946,285.1324,285.2586,2500.0
2017-07-06 13:55:00,316.71,316.73,316.54,316.56,12308.0,285.2946,285.3126,285.1415,285.1595,12308.0
2017-07-06 14:00:00,316.61,316.62,316.4,316.45,3000.0,285.2045,285.2135,285.0153,285.0604,3000.0
2017-07-06 14:05:00,316.43,316.44,316.12,316.18,12679.0,285.0424,285.0514,284.7631,284.8172,12679.0
2017-07-06 14:10:00,316.18,316.2,316.01,316.04,6803.0,284.8172,284.8352,284.664,284.6911,6803.0
2017-07-06 14:15:00,315.96,316.12,315.84,315.95,20692.0,284.619,284.7631,284.5109,284.61,20692.0
2017-07-06 14:20:00,316.12,316.16,316.11,316.11,1510.0,284.7631,284.7991,284.7541,284.7541,1510.0
2017-07-06 14:25:00,316.0,316.1,316.0,316.1,4477.0,284.655,284.7451,284.655,284.7451,4477.0
2017-07-06 14:30:00,316.08,316.13,315.97,316.13,3658.0,284.7271,284.7721,284.628,284.7721,3658.0
2017-07-06 14:35:00,316.11,316.13,315.89,315.9,6899.0,284.7541,284.7721,284.5559,284.5649,6899.0
2017-07-06 14:40:00,315.89,315.92,315.75,315.89,13252.0,284.5559,284.583,284.4298,284.5559,13252.0
2017-07-06 14:45:00,315.93,315.96,315.79,315.9,5800.0,284.592,284.619,284.4659,284.5649,5800.0
2017-07-06 14:50:00,315.94,316.0,315.83,315.98,6019.0,284.601,284.655,284.5019,284.637,6019.0
2017-07-06 14:55:00,316.01,316.16,316.0,316.16,1620.0,284.664,284.7991,284.655,284.7991,1620.0
2017-07-06 15:00:00,316.12,316.16,316.04,316.04,3593.0,284.7631,284.7991,284.6911,284.6911,3593.0
2017-07-06 15:05:00,316.02,316.08,315.87,316.06,3468.0,284.673,284.7271,284.5379,284.7091,3468.0
2017-07-06 15:10:00,316.01,316.01,315.78,315.78,2500.0,284.664,284.664,284.4568,284.4568,2500.0
2017-07-06 15:15:00,315.8,315.84,315.66,315.72,3287.0,284.4749,284.5109,284.3487,284.4028,3287.0
2017-07-06 15:20:00,315.66,315.66,315.36,315.38,9411.0,284.3487,284.3487,284.0785,284.0965,9411.0
2017-07-06 15:25:00,315.38,315.38,315.18,315.18,9182.0,284.0965,284.0965,283.9164,283.9164,9182.0
2017-07-06 15:30:00,315.12,315.14,314.81,314.94,17292.0,283.8623,283.8803,283.5831,283.7002,17292.0
2017-07-06 15:35:00,314.92,314.92,314.61,314.72,17816.0,283.6821,283.6821,283.4029,283.502,17816.0
2017-07-06 15:40:00,314.72,314.76,314.62,314.71,8982.0,283.502,283.538,283.4119,283.493,8982.0
2017-07-06 15:45:00,314.65,314.89,314.65,314.83,22326.0,283.4389,283.6551,283.4389,283.6011,22326.0
2017-07-06 15:50:00,314.81,314.97,314.69,314.95,56922.0,283.5831,283.7272,283.475,283.7092,56922.0
2017-07-06 15:55:00,314.94,315.1,314.72,314.91,166919.0,283.7002,283.8443,283.502,283.6731,166919.0
2017-07-07 09:30:00,315.43,315.88,315.33,315.52,12755.0,284.1416,284.5469,284.0515,284.2226,12755.0
2017-07-07 09:35:00,315.56,315.58,315.11,315.44,25052.0,284.2587,284.2767,283.8533,284.1506,25052.0
2017-07-07 09:40:00,315.45,315.71,315.44,315.6,22340.0,284.1596,284.3938,284.1506,284.2947,22340.0
2017-07-07 09:45:00,315.59,315.81,315.18,315.81,3060.0,284.2857,284.4839,283.9164,284.4839,3060.0
2017-07-07 09:50:00,315.84,316.22,315.84,316.19,13502.0,284.5109,284.8532,284.5109,284.8262,13502.0
2017-07-07 09:55:00,316.16,316.37,316.05,316.25,13701.0,284.7991,284.9883,284.7001,284.8802,13701.0
2017-07-07 10:00:00,316.26,316.26,316.01,316.01,11078.0,284.8892,284.8892,284.664,284.664,11078.0
2017-07-07 10:05:00,315.87,315.87,315.65,315.67,2400.0,284.5379,284.5379,284.3397,284.3578,2400.0
2017-07-07 10:10:00,315.61,316.11,315.56,316.11,13299.0,284.3037,284.7541,284.2587,284.7541,13299.0
2017-07-07 10:15:00,316.05,316.08,315.74,315.77,18622.0,284.7001,284.7271,284.4208,284.4478,18622.0
2017-07-07 10:20:00,315.73,315.87,315.61,315.72,13187.0,284.4118,284.5379,284.3037,284.4028,13187.0
2017-07-07 10:25:00,315.71,316.05,315.59,315.79,11360.0,284.3938,284.7001,284.2857,284.4659,11360.0
2017-07-07 10:30:00,315.81,316.02,315.81,315.82,14737.0,284.4839,284.673,284.4839,284.4929,14737.0
2017-07-07 10:35:00,315.76,315.76,315.6,315.6,1600.0,284.4388,284.4388,284.2947,284.2947,1600.0
2017-07-07 10:40:00,315.61,316.05,315.61,316.05,2285.0,284.3037,284.7001,284.3037,284.7001,2285.0
2017-07-07 10:45:00,316.06,316.26,315.98,316.14,1577.0,284.7091,284.8892,284.637,284.7811,1577.0
2017-07-07 10:50:00,316.14,316.18,315.88,315.88,4050.0,284.7811,284.8172,284.5469,284.5469,4050.0
2017-07-07 10:55:00,315.86,315.93,315.73,315.88,1920.0,284.5289,284.592,284.4118,284.5469,1920.0
2017-07-07 11:00:00,315.9,316.01,315.86,315.95,6882.0,284.5649,284.664,284.5289,284.61,6882.0
2017-07-07 11:05:00,315.97,315.98,315.86,315.94,1815.0,284.628,284.637,284.5289,284.601,1815.0
2017-07-07 11:10:00,315.93,316.03,315.9,315.92,3950.0,284.592,284.682,284.5649,284.583,3950.0
2017-07-07 11:15:00,315.87,315.97,315.79,315.89,4925.0,284.5379,284.628,284.4659,284.5559,4925.0
2017-07-07 11:20:00,315.85,316.25,315.85,316.25,8543.0,284.5199,284.8802,284.5199,284.8802,8543.0
2017-07-07 11:25:00,316.18,316.78,316.13,316.78,13245.0,284.8172,285.3576,284.7721,285.3576,13245.0
2017-07-07 11:30:00,316.8,317.34,316.8,317.33,26260.0,285.3757,285.8621,285.3757,285.8531,26260.0
2017-07-07 11:35:00,317.36,317.67,317.34,317.43,23029.0,285.8801,286.1594,285.8621,285.9432,23029.0
2017-07-07 11:40:00,317.49,317.68,317.42,317.58,3524.0,285.9972,286.1684,285.9342,286.0783,3524.0
2017-07-07 11:45:00,317.56,317.67,317.53,317.65,3651.0,286.0603,286.1594,286.0333,286.1414,3651.0
2017-07-07 11:50:00,317.64,317.7,317.58,317.62,4343.0,286.1323,286.1864,286.0783,286.1143,4343.0
2017-07-07 11:55:00,317.6,317.64,317.39,317.39,1925.0,286.0963,286.1323,285.9071,285.9071,1925.0
2017-07-07 12:00:00,317.44,317.63,317.43,317.63,12260.0,285.9522,286.1233,285.9432,286.1233,12260.0
2017-07-07 12:05:00,317.75,317.85,317.63,317.64,7290.0,286.2314,286.3215,286.1233,286.1323,7290.0
2017-07-07 12:10:00,317.63,317.94,317.61,317.92,13273.0,286.1233,286.4026,286.1053,286.3846,13273.0
2017-07-07 12:15:00,318.01,318.07,317.95,318.0,8451.0,286.4656,286.5197,286.4116,286.4566,8451.0
2017-07-07 12:20:00,317.98,317.98,317.87,317.93,5664.0,286.4386,286.4386,286.3395,286.3936,5664.0
2017-07-07 12:25:00,317.95,318.03,317.93,317.94,4990.0,286.4116,286.4837,286.3936,286.4026,4990.0
2017-07-07 12:30:00,317.99,318.07,317.91,317.93,13200.0,286.4476,286.5197,286.3756,286.3936,13200.0
2017-07-07 12:35:00,317.99,318.0,317.89,317.98,1629.0,286.4476,286.4566,286.3575,286.4386,1629.0
2017-07-07 12:40:00,317.83,317.99,317.83,317.92,2357.0,286.3035,286.4476,286.3035,286.3846,2357.0
2017-07-07 12:45:00,317.91,317.97,317.78,317.78,1265.0,286.3756,286.4296,286.2585,286.2585,1265.0
2017-07-07 12:50:00,317.82,317.96,317.82,317.95,602.0,286.2945,286.4206,286.2945,286.4116,602.0
2017-07-07 12:55:00,317.85,317.97,317.85,317.93,891.0,286.3215,286.4296,286.3215,286.3936,891.0
2017-07-07 13:00:00,317.85,318.08,317.85,317.92,2050.0,286.3215,286.5287,286.3215,286.3846,2050.0
2017-07-07 13:05:00,317.97,317.98,317.92,317.93,1445.0,286.4296,286.4386,286.3846,286.3936,1445.0
2017-07-07 13:10:00,317.92,317.92,317.83,317.89,1300.0,286.3846,286.3846,286.3035,286.3575,1300.0
2017-07-07 13:15:00,317.88,317.91,317.8,317.84,6939.0,286.3485,286.3756,286.2765,286.3125,6939.0
2017-07-07 13:20:00,317.83,317.84,317.73,317.79,1235.0,286.3035,286.3125,286.2134,286.2675,1235.0
2017-07-07 13:25:00,317.78,317.83,317.73,317.79,2530.0,286.2585,286.3035,286.2134,286.2675,2530.0
2017-07-07 13:30:00,317.79,317.92,317.79,317.88,2164.0,286.2675,286.3846,286.2675,286.3485,2164.0
2017-07-07 13:35:00,317.86,318.05,317.83,318.03,3922.0,286.3305,286.5017,286.3035,286.4837,3922.0
2017-07-07 13:40:00,318.01,318.12,317.99,318.02,11210.0,286.4656,286.5647,286.4476,286.4747,11210.0
2017-07-07 13:45:00,318.01,318.03,317.76,317.76,2560.0,286.4656,286.4837,286.2404,286.2404,2560.0
2017-07-07 13:50:00,317.79,317.79,317.65,317.65,2610.0,286.2675,286.2675,286.1414,286.1414,2610.0
2017-07-07 13:55:00,317.66,317.71,317.57,317.71,1187.0,286.1504,286.1954,286.0693,286.1954,1187.0
2017-07-07 14:00:00,317.66,317.75,317.61,317.64,1436.0,286.1504,286.2314,286.1053,286.1323,1436.0
2017-07-07 14:05:00,317.64,317.77,317.64,317.67,5027.0,286.1323,286.2494,286.1323,286.1594,5027.0
2017-07-07 14:10:00,317.68,317.86,317.68,317.86,1300.0,286.1684,286.3305,286.1684,286.3305,1300.0
2017-07-07 14:15:00,317.93,317.99,317.85,317.85,4009.0,286.3936,286.4476,286.3215,286.3215,4009.0
2017-07-07 14:20:00,317.76,317.78,317.69,317.69,1400.0,286.2404,286.2585,286.1774,286.1774,1400.0
2017-07-07 14:25:00,317.64,317.65,317.51,317.58,1200.0,286.1323,286.1414,286.0152,286.0783,1200.0
2017-07-07 14:30:00,317.59,317.71,317.53,317.53,555.0,286.0873,286.1954,286.0333,286.0333,555.0
2017-07-07 14:35:00,317.55,317.61,317.49,317.49,900.0,286.0513,286.1053,285.9972,285.9972,900.0
2017-07-07 14:40:00,317.49,317.69,317.49,317.69,500.0,285.9972,286.1774,285.9972,286.1774,500.0
2017-07-07 14:45:00,317.71,317.71,317.58,317.61,1045.0,286.1954,286.1954,286.0783,286.1053,1045.0
2017-07-07 14:50:00,317.68,317.76,317.66,317.7,8277.0,286.1684,286.2404,286.1504,286.1864,8277.0
2017-07-07 14:55:00,317.65,317.65,317.53,317.53,1700.0,286.1414,286.1414,286.0333,286.0333,1700.0
2017-07-07 15:00:00,317.54,317.63,317.45,317.45,12236.0,286.0423,286.1233,285.9612,285.9612,12236.0
2017-07-07 15:05:00,317.47,317.58,317.45,317.58,1757.0,285.9792,286.0783,285.9612,286.0783,1757.0
2017-07-07 15:10:00,317.57,317.61,317.54,317.54,4853.0,286.0693,286.1053,286.0423,286.0423,4853.0
2017-07-07 15:15:00,317.57,317.81,317.57,317.81,2079.0,286.0693,286.2855,286.0693,286.2855,2079.0
2017-07-07 15:20:00,317.85,317.85,317.77,317.77,402.0,286.3215,286.3215,286.2494,286.2494,402.0
2017-07-07 15:25:00,317.7,317.81,317.67,317.77,1525.0,286.1864,286.2855,286.1594,286.2494,1525.0
2017-07-07 15:30:00,317.82,317.82,317.68,317.72,4900.0,286.2945,286.2945,286.1684,286.2044,4900.0
2017-07-07 15:35:00,317.7,317.96,317.7,317.95,3800.0,286.1864,286.4206,286.1864,286.4116,3800.0
2017-07-07 15:40:00,317.96,318.03,317.84,317.98,8634.0,286.4206,286.4837,286.3125,286.4386,8634.0
2017-07-07 15:45:00,317.99,318.08,317.95,317.95,41982.0,286.4476,286.5287,286.4116,286.4116,41982.0
2017-07-07 15:50:00,317.96,318.15,317.94,318.12,41606.0,286.4206,286.5918,286.4026,286.5647,41606.0
2017-07-07 15:55:00,318.13,318.29,317.97,318.03,57121.0,286.5737,286.7179,286.4296,286.4837,57121.0
2017-07-10 09:30:00,317.23,317.48,316.83,317.32,29729.0,285.763,285.9882,285.4027,285.8441,29729.0
2017-07-10 09:35:00,317.35,317.69,317.28,317.66,39332.0,285.8711,286.1774,285.8081,286.1504,39332.0
2017-07-10 09:40:00,317.62,317.91,317.49,317.91,9159.0,286.1143,286.3756,285.9972,286.3756,9159.0
2017-07-10 09:45:00,317.8,318.08,317.79,318.06,5511.0,286.2765,286.5287,286.2675,286.5107,5511.0
2017-07-10 09:50:00,318.09,318.1,317.58,317.58,3918.0,286.5377,286.5467,286.0783,286.0783,3918.0
2017-07-10 09:55:00,317.63,317.74,317.55,317.55,10000.0,286.1233,286.2224,286.0513,286.0513,10000.0
2017-07-10 10:00:00,317.37,317.72,317.36,317.7,4099.0,285.8891,286.2044,285.8801,286.1864,4099.0
2017-07-10 10:05:00,317.65,317.65,317.48,317.54,7307.0,286.1414,286.1414,285.9882,286.0423,7307.0
2017-07-10 10:10:00,317.58,317.58,317.25,317.25,5762.0,286.0783,286.0783,285.781,285.781,5762.0
2017-07-10 10:15:00,317.03,317.18,317.02,317.12,6834.0,285.5829,285.718,285.5738,285.6639,6834.0
2017-07-10 10:20:00,317.47,317.53,317.42,317.51,5875.0,285.9792,286.0333,285.9342,286.0152,5875.0
2017-07-10 10:25:00,317.59,317.65,317.42,317.49,7401.0,286.0873,286.1414,285.9342,285.9972,7401.0
2017-07-10 10:30:00,317.65,317.73,317.46,317.48,2248.0,286.1414,286.2134,285.9702,285.9882,2248.0
2017-07-10 10:35:00,317.29,317.36,317.18,317.25,4215.0,285.8171,285.8801,285.718,285.781,4215.0
2017-07-10 10:40:00,317.25,317.43,317.19,317.43,16698.0,285.781,285.9432,285.727,285.9432,16698.0
2017-07-10 10:45:00,317.46,317.48,317.05,317.05,9529.0,285.9702,285.9882,285.6009,285.6009,9529.0
2017-07-10 10:50:00,317.06,317.39,317.06,317.35,19597.0,285.6099,285.9071,285.6099,285.8711,19597.0
2017-07-10 10:55:00,317.32,317.43,317.21,317.34,4161.0,285.8441,285.9432,285.745,285.8621,4161.0
2017-07-10 11:00:00,317.4,317.48,317.36,317.39,2757.0,285.9161,285.9882,285.8801,285.9071,2757.0
2017-07-10 11:05:00,317.37,317.64,317.36,317.64,2087.0,285.8891,286.1323,285.8801,286.1323,2087.0
2017-07-10 11:10:00,317.6,317.68,317.55,317.65,5579.0,286.0963,286.1684,286.0513,286.1414,5579.0
2017-07-10 11:15:00,317.62,317.74,317.61,317.66,3985.0,286.1143,286.2224,286.1053,286.1504,3985.0
2017-07-10 11:20:00,317.64,317.64,317.55,317.62,3205.0,286.1323,286.1323,286.0513,286.1143,3205.0
2017-07-10 11:25:00,317.68,317.68,317.51,317.51,7931.0,286.1684,286.1684,286.0152,286.0152,7931.0
2017-07-10 11:30:00,317.46,317.72,317.42,317.64,28703.0,285.9702,286.2044,285.9342,286.1323,28703.0
2017-07-10 11:35:00,317.71,317.81,317.7,317.75,1322.0,286.1954,286.2855,286.1864,286.2314,1322.0
2017-07-10 11:40:00,317.71,317.76,317.68,317.68,2699.0,286.1954,286.2404,286.1684,286.1684,2699.0
2017-07-10 11:45:00,317.63,317.91,317.63,317.8,2500.0,286.1233,286.3756,286.1233,286.2765,2500.0
2017-07-10 11:50:00,317.84,317.88,317.78,317.81,4570.0,286.3125,286.3485,286.2585,286.2855,4570.0
2017-07-10 11:55:00,317.8,318.02,317.8,318.02,1527.0,286.2765,286.4747,286.2765,286.4747,1527.0
2017-07-10 12:00:00,318.04,318.15,317.98,318.14,6648.0,286.4927,286.5918,286.4386,286.5827,6648.0
2017-07-10 12:05:00,318.19,318.41,318.18,318.22,8139.0,286.6278,286.826,286.6188,286.6548,8139.0
2017-07-10 12:10:00,318.16,318.31,318.14,318.23,2200.0,286.6008,286.7359,286.5827,286.6638,2200.0
2017-07-10 12:15:00,318.28,318.29,318.12,318.29,24015.0,286.7089,286.7179,286.5647,286.7179,24015.0
2017-07-10 12:20:00,318.29,318.35,318.25,318.31,2720.0,286.7179,286.7719,286.6818,286.7359,2720.0
2017-07-10 12:25:00,318.29,318.36,318.27,318.27,20870.0,286.7179,286.7809,286.6999,286.6999,20870.0
2017-07-10 12:30:00,318.29,318.42,318.28,318.42,3323.0,286.7179,286.835,286.7089,286.835,3323.0
2017-07-10 12:35:00,318.39,318.4,318.25,318.25,2950.0,286.8079,286.817,286.6818,286.6818,2950.0
2017-07-10 12:40:00,318.25,318.27,318.2,318.27,8151.0,286.6818,286.6999,286.6368,286.6999,8151.0
2017-07-10 12:45:00,318.25,318.29,318.18,318.27,13371.0,286.6818,286.7179,286.6188,286.6999,13371.0
2017-07-10 12:50:00,318.26,318.42,318.26,318.42,10496.0,286.6908,286.835,286.6908,286.835,10496.0
2017-07-10 12:55:00,318.34,318.49,318.32,318.48,1700.0,286.7629,286.898,286.7449,286.889,1700.0
2017-07-10 13:00:00,318.52,318.59,318.5,318.59,1190.0,286.9251,286.9881,286.907,286.9881,1190.0
2017-07-10 13:05:00,318.58,318.7,318.54,318.59,9799.0,286.9791,287.0872,286.9431,286.9881,9799.0
2017-07-10 13:10:00,318.61,318.62,318.31,318.31,840.0,287.0061,287.0151,286.7359,286.7359,840.0
2017-07-10 13:15:00,318.33,318.35,318.22,318.22,1453.0,286.7539,286.7719,286.6548,286.6548,1453.0
2017-07-10 13:20:00,318.18,318.24,318.15,318.15,935.0,286.6188,286.6728,286.5918,286.5918,935.0
2017-07-10 13:25:00,318.21,318.25,318.2,318.22,1230.0,286.6458,286.6818,286.6368,286.6548,1230.0
2017-07-10 13:30:00,318.22,318.25,318.2,318.2,400.0,286.6548,286.6818,286.6368,286.6368,400.0
2017-07-10 13:35:00,318.13,318.13,318.04,318.04,350.0,286.5737,286.5737,286.4927,286.4927,350.0
2017-07-10 13:40:00,318.06,318.21,318.06,318.21,300.0,286.5107,286.6458,286.5107,286.6458,300.0
2017-07-10 13:45:00,318.24,318.26,318.13,318.13,1689.0,286.6728,286.6908,286.5737,286.5737,1689.0
2017-07-10 13:50:00,318.15,318.31,318.15,318.28,4039.0,286.5918,286.7359,286.5918,286.7089,4039.0
2017-07-10 13:55:00,318.27,318.34,318.23,318.23,1900.0,286.6999,286.7629,286.6638,286.6638,1900.0
2017-07-10 14:00:00,318.23,318.3,318.23,318.3,1420.0,286.6638,286.7269,286.6638,286.7269,1420.0
2017-07-10 14:05:00,318.24,318.29,318.22,318.23,551.0,286.6728,286.7179,286.6548,286.6638,551.0
2017-07-10 14:10:00,318.23,318.4,318.23,318.38,800.0,286.6638,286.817,286.6638,286.7989,800.0
2017-07-10 14:15:00,318.42,318.49,318.38,318.38,6042.0,286.835,286.898,286.7989,286.7989,6042.0
2017-07-10 14:20:00,318.33,318.48,318.33,318.34,1417.0,286.7539,286.889,286.7539,286.7629,1417.0
2017-07-10 14:25:00,318.23,318.26,318.17,318.17,600.0,286.6638,286.6908,286.6098,286.6098,600.0
2017-07-10 14:30:00,318.08,318.08,317.99,317.99,1841.0,286.5287,286.5287,286.4476,286.4476,1841.0
2017-07-10 14:35:00,318.05,318.11,318.03,318.04,1700.0,286.5017,286.5557,286.4837,286.4927,1700.0
2017-07-10 14:40:00,317.98,318.11,317.94,318.1,4950.0,286.4386,286.5557,286.4026,286.5467,4950.0
2017-07-10 14:45:00,318.1,318.1,317.89,317.89,4120.0,286.5467,286.5467,286.3575,286.3575,4120.0
2017-07-10 14:50:00,317.9,317.93,317.84,317.85,2808.0,286.3666,286.3936,286.3125,286.3215,2808.0
2017-07-10 14:55:00,317.77,317.9,317.76,317.9,1865.0,286.2494,286.3666,286.2404,286.3666,1865.0
2017-07-10 15:00:00,317.91,317.91,317.88,317.91,1900.0,286.3756,286.3756,286.3485,286.3756,1900.0
2017-07-10 15:05:00,317.94,317.94,317.83,317.85,6783.0,286.4026,286.4026,286.3035,286.3215,6783.0
2017-07-10 15:10:00,317.81,317.82,317.68,317.7,3040.0,286.2855,286.2945,286.1684,286.1864,3040.0
2017-07-10 15:15:00,317.69,317.69,317.34,317.39,6991.0,286.1774,286.1774,285.8621,285.9071,6991.0
2017-07-10 15:20:00,317.51,317.55,317.45,317.48,2520.0,286.0152,286.0513,285.9612,285.9882,2520.0
2017-07-10 15:25:00,317.45,317.67,317.45,317.63,2971.0,285.9612,286.1594,285.9612,286.1233,2971.0
2017-07-10 15:30:00,317.63,317.7,317.57,317.68,4675.0,286.1233,286.1864,286.0693,286.1684,4675.0
2017-07-10 15:35:00,317.67,317.82,317.55,317.8,5118.0,286.1594,286.2945,286.0513,286.2765,5118.0
2017-07-10 15:40:00,317.81,317.94,317.8,317.83,7400.0,286.2855,286.4026,286.2765,286.3035,7400.0
2017-07-10 15:45:00,317.81,317.81,317.5,317.6,8386.0,286.2855,286.2855,286.0062,286.0963,8386.0
2017-07-10 15:50:00,317.59,317.6,317.44,317.52,18090.0,286.0873,286.0963,285.9522,286.0242,18090.0
2017-07-10 15:55:00,317.52,317.52,317.08,317.31,115067.0,286.0242,286.0242,285.6279,285.8351,115067.0
2017-07-11 09:30:00,317.05,317.54,316.95,316.99,19908.0,285.6009,286.0423,285.5108,285.5468,19908.0
2017-07-11 09:35:00,316.98,317.02,316.38,316.44,16982.0,285.5378,285.5738,284.9973,285.0514,16982.0
2017-07-11 09:40:00,316.45,316.95,316.24,316.92,47126.0,285.0604,285.5108,284.8712,285.4838,47126.0
2017-07-11 09:45:00,316.91,317.16,316.86,316.92,19758.0,285.4748,285.7,285.4297,285.4838,19758.0
2017-07-11 09:50:00,317.03,317.35,317.03,317.33,4268.0,285.5829,285.8711,285.5829,285.8531,4268.0
2017-07-11 09:55:00,317.33,317.37,317.18,317.33,3401.0,285.8531,285.8891,285.718,285.8531,3401.0
2017-07-11 10:00:00,317.34,317.41,317.2,317.38,33996.0,285.8621,285.9252,285.736,285.8981,33996.0
2017-07-11 10:05:00,317.35,317.35,317.0,317.05,7926.0,285.8711,285.8711,285.5558,285.6009,7926.0
2017-07-11 10:10:00,317.03,317.44,317.0,317.32,2559.0,285.5829,285.9522,285.5558,285.8441,2559.0
2017-07-11 10:15:00,317.24,317.49,317.21,317.36,6413.0,285.772,285.9972,285.745,285.8801,6413.0
2017-07-11 10:20:00,317.22,317.22,317.01,317.1,1357.0,285.754,285.754,285.5648,285.6459,1357.0
2017-07-11 10:25:00,317.0,317.39,317.0,317.32,4535.0,285.5558,285.9071,285.5558,285.8441,4535.0
2017-07-11 10:30:00,317.28,317.39,317.17,317.37,3155.0,285.8081,285.9071,285.709,285.8891,3155.0
2017-07-11 10:35:00,317.4,317.71,317.39,317.58,2934.0,285.9161,286.1954,285.9071,286.0783,2934.0
2017-07-11 10:40:00,317.63,317.82,317.63,317.67,2949.0,286.1233,286.2945,286.1233,286.1594,2949.0
2017-07-11 10:45:00,317.74,317.83,317.63,317.64,5924.0,286.2224,286.3035,286.1233,286.1323,5924.0
2017-07-11 10:50:00,317.73,317.75,317.67,317.73,1926.0,286.2134,286.2314,286.1594,286.2134,1926.0
2017-07-11 10:55:00,317.8,317.89,317.73,317.89,4458.0,286.2765,286.3575,286.2134,286.3575,4458.0
2017-07-11 11:00:00,317.89,317.92,317.78,317.78,1100.0,286.3575,286.3846,286.2585,286.2585,1100.0
2017-07-11 11:05:00,317.83,317.91,317.79,317.79,4500.0,286.3035,286.3756,286.2675,286.2675,4500.0
2017-07-11 11:10:00,317.74,317.75,317.3,317.3,5564.0,286.2224,286.2314,285.8261,285.8261,5564.0
2017-07-11 11:15:00,317.37,317.37,317.1,317.19,2372.0,285.8891,285.8891,285.6459,285.727,2372.0
2017-07-11 11:20:00,317.08,317.08,316.12,316.17,9235.0,285.6279,285.6279,284.7631,284.8082,9235.0
2017-07-11 11:25:00,316.12,316.12,315.31,315.82,34227.0,284.7631,284.7631,284.0335,284.4929,34227.0
2017-07-11 11:30:00,315.72,316.36,315.68,316.36,14300.0,284.4028,284.9793,284.3668,284.9793,14300.0
2017-07-11 11:35:00,316.38,316.76,316.32,316.73,15015.0,284.9973,285.3396,284.9433,285.3126,15015.0
2017-07-11 11:40:00,316.7,317.02,316.64,317.02,7800.0,285.2856,285.5738,285.2315,285.5738,7800.0
2017-07-11 11:45:00,317.02,317.06,316.88,316.93,7480.0,285.5738,285.6099,285.4477,285.4928,7480.0
2017-07-11 11:50:00,317.0,317.2,316.96,317.17,2557.0,285.5558,285.736,285.5198,285.709,2557.0
2017-07-11 11:55:00,317.22,317.25,317.03,317.05,3495.0,285.754,285.781,285.5829,285.6009,3495.0
2017-07-11 12:00:00,317.14,317.24,317.12,317.17,1932.0,285.6819,285.772,285.6639,285.709,1932.0
2017-07-11 12:05:00,317.2,317.23,317.05,317.12,1058.0,285.736,285.763,285.6009,285.6639,1058.0
2017-07-11 12:10:00,317.21,317.26,317.18,317.22,2650.0,285.745,285.79,285.718,285.754,2650.0
2017-07-11 12:15:00,317.17,317.17,316.99,317.0,1564.0,285.709,285.709,285.5468,285.5558,1564.0
2017-07-11 12:20:00,317.07,317.1,316.99,316.99,603.0,285.6189,285.6459,285.5468,285.5468,603.0
2017-07-11 12:25:00,316.92,317.11,316.86,317.11,3467.0,285.4838,285.6549,285.4297,285.6549,3467.0
2017-07-11 12:30:00,317.03,317.16,317.01,317.01,5945.0,285.5829,285.7,285.5648,285.5648,5945.0
2017-07-11 12:35:00,316.97,316.97,316.96,316.97,270.0,285.5288,285.5288,285.5198,285.5288,270.0
2017-07-11 12:40:00,316.84,316.85,316.77,316.77,338.0,285.4117,285.4207,285.3486,285.3486,338.0
2017-07-11 12:45:00,317.03,317.19,317.03,317.19,1000.0,285.5829,285.727,285.5829,285.727,1000.0
2017-07-11 12:50:00,317.22,317.35,317.18,317.18,6554.0,285.754,285.8711,285.718,285.718,6554.0
2017-07-11 12:55:00,317.23,317.26,317.03,317.03,1766.0,285.763,285.79,285.5829,285.5829,1766.0
2017-07-11 13:00:00,317.03,317.21,317.03,317.16,1850.0,285.5829,285.745,285.5829,285.7,1850.0
2017-07-11 13:05:00,317.2,317.23,317.11,317.11,4640.0,285.736,285.763,285.6549,285.6549,4640.0
2017-07-11 13:10:00,317.14,317.16,316.94,316.94,1119.0,285.6819,285.7,285.5018,285.5018,1119.0
2017-07-11 13:15:00,317.04,317.12,317.04,317.12,2834.0,285.5919,285.6639,285.5919,285.6639,2834.0
2017-07-11 13:20:00,317.05,317.05,317.05,317.05,550.0,285.6009,285.6009,285.6009,285.6009,550.0
2017-07-11 13:25:00,316.93,316.98,316.87,316.87,1723.0,285.4928,285.5378,285.4387,285.4387,1723.0
2017-07-11 13:30:00,316.85,316.89,316.74,316.74,1109.0,285.4207,285.4567,285.3216,285.3216,1109.0
2017-07-11 13:35:00,316.74,316.86,316.74,316.86,1965.0,285.3216,285.4297,285.3216,285.4297,1965.0
2017-07-11 13:40:00,316.86,317.31,316.86,317.31,9634.0,285.4297,285.8351,285.4297,285.8351,9634.0
2017-07-11 13:45:00,317.37,317.37,317.23,317.3,1378.0,285.8891,285.8891,285.763,285.8261,1378.0
2017-07-11 13:50:00,317.29,317.36,317.28,317.34,1266.0,285.8171,285.8801,285.8081,285.8621,1266.0
2017-07-11 13:55:00,317.41,317.41,317.32,317.32,1953.0,285.9252,285.9252,285.8441,285.8441,1953.0
2017-07-11 14:00:00,317.4,317.51,317.36,317.38,7284.0,285.9161,286.0152,285.8801,285.8981,7284.0
2017-07-11 14:05:00,317.21,317.36,317.21,317.35,500.0,285.745,285.8801,285.745,285.8711,500.0
2017-07-11 14:10:00,317.35,317.43,317.3,317.3,1800.0,285.8711,285.9432,285.8261,285.8261,1800.0
2017-07-11 14:15:00,317.28,317.35,317.19,317.19,1100.0,285.8081,285.8711,285.727,285.727,1100.0
2017-07-11 14:20:00,317.31,317.31,317.3,317.31,558.0,285.8351,285.8351,285.8261,285.8351,558.0
2017-07-11 14:25:00,317.31,317.32,317.3,317.32,451.0,285.8351,285.8441,285.8261,285.8441,451.0
2017-07-11 14:30:00,317.44,317.49,317.42,317.47,2100.0,285.9522,285.9972,285.9342,285.9792,2100.0
2017-07-11 14:35:00,317.5,317.5,317.23,317.23,3317.0,286.0062,286.0062,285.763,285.763,3317.0
2017-07-11 14:40:00,317.23,317.35,317.14,317.23,7638.0,285.763,285.8711,285.6819,285.763,7638.0
2017-07-11 14:45:00,317.3,317.34,317.25,317.25,3400.0,285.8261,285.8621,285.781,285.781,3400.0
2017-07-11 14:50:00,317.22,317.3,317.16,317.19,3500.0,285.754,285.8261,285.7,285.727,3500.0
2017-07-11 14:55:00,317.36,317.47,317.29,317.47,5569.0,285.8801,285.9792,285.8171,285.9792,5569.0
2017-07-11 15:00:00,317.52,317.55,317.44,317.46,6108.0,286.0242,286.0513,285.9522,285.9702,6108.0
2017-07-11 15:05:00,317.4,317.65,317.38,317.6,8301.0,285.9161,286.1414,285.8981,286.0963,8301.0
2017-07-11 15:10:00,317.62,317.69,317.6,317.63,4480.0,286.1143,286.1774,286.0963,286.1233,4480.0
2017-07-11 15:15:00,317.6,317.66,317.58,317.64,6225.0,286.0963,286.1504,286.0783,286.1323,6225.0
2017-07-11 15:20:00,317.64,317.82,317.63,317.76,10185.0,286.1323,286.2945,286.1233,286.2404,10185.0
2017-07-11 15:25:00,317.77,317.81,317.75,317.75,3420.0,286.2494,286.2855,286.2314,286.2314,3420.0
2017-07-11 15:30:00,317.78,318.12,317.78,318.04,30185.0,286.2585,286.5647,286.2585,286.4927,30185.0
2017-07-11 15:35:00,318.04,318.05,317.85,317.85,8690.0,286.4927,286.5017,286.3215,286.3215,8690.0
2017-07-11 15:40:00,317.88,317.89,317.79,317.86,3386.0,286.3485,286.3575,286.2675,286.3305,3386.0
2017-07-11 15:45:00,317.92,317.92,317.49,317.5,18149.0,286.3846,286.3846,285.9972,286.0062,18149.0
2017-07-11 15:50:00,317.47,317.8,317.44,317.75,42399.0,285.9792,286.2765,285.9522,286.2314,42399.0
2017-07-11 15:55:00,317.77,317.87,317.6,317.79,231532.0,286.2494,286.3395,286.0963,286.2675,231532.0
2017-07-12 09:30:00,319.47,320.49,319.22,320.49,23367.0,287.7808,288.6996,287.5556,288.6996,23367.0
2017-07-12 09:35:00,320.5,321.2,320.49,321.04,38773.0,288.7087,289.3392,288.6996,289.1951,38773.0
2017-07-12 09:40:00,321.08,321.33,321.01,321.16,64338.0,289.2311,289.4563,289.1681,289.3032,64338.0
2017-07-12 09:45:00,321.17,321.22,320.94,321.08,25231.0,289.3122,289.3572,289.105,289.2311,25231.0
2017-07-12 09:50:00,321.07,321.28,320.85,321.05,23845.0,289.2221,289.4113,289.0239,289.2041,23845.0
2017-07-12 09:55:00,321.1,321.21,320.85,320.96,9219.0,289.2491,289.3482,289.0239,289.123,9219.0
2017-07-12 10:00:00,320.96,321.19,320.89,320.89,8742.0,289.123,289.3302,289.06,289.06,8742.0
2017-07-12 10:05:00,320.93,321.43,320.9,321.04,27127.0,289.096,289.5464,289.069,289.1951,27127.0
2017-07-12 10:10:00,321.0,321.09,320.96,321.01,4581.0,289.1591,289.2401,289.123,289.1681,4581.0
2017-07-12 10:15:00,321.14,321.23,321.09,321.14,1600.0,289.2852,289.3662,289.2401,289.2852,1600.0
2017-07-12 10:20:00,321.11,321.35,321.07,321.07,31439.0,289.2581,289.4743,289.2221,289.2221,31439.0
2017-07-12 10:25:00,321.07,321.36,321.07,321.11,5947.0,289.2221,289.4833,289.2221,289.2581,5947.0
2017-07-12 10:30:00,321.25,321.64,321.12,321.39,17969.0,289.3843,289.7356,289.2672,289.5104,17969.0
2017-07-12 10:35:00,321.32,321.34,321.17,321.34,6452.0,289.4473,289.4653,289.3122,289.4653,6452.0
2017-07-12 10:40:00,321.24,321.24,320.71,320.75,11556.0,289.3752,289.3752,288.8978,288.9339,11556.0
2017-07-12 10:45:00,320.78,320.95,320.76,320.95,7812.0,288.9609,289.114,288.9429,289.114,7812.0
2017-07-12 10:50:00,320.92,321.07,320.58,320.58,4653.0,289.087,289.2221,288.7807,288.7807,4653.0
2017-07-12 10:55:00,320.75,320.75,320.38,320.39,6447.0,288.9339,288.9339,288.6006,288.6096,6447.0
2017-07-12 11:00:00,320.38,320.38,319.94,320.18,16317.0,288.6006,288.6006,288.2042,288.4204,16317.0
2017-07-12 11:05:00,320.21,320.23,319.86,319.86,3450.0,288.4474,288.4654,288.1321,288.1321,3450.0
2017-07-12 11:10:00,319.95,320.37,319.95,320.37,9611.0,288.2132,288.5915,288.2132,288.5915,9611.0
2017-07-12 11:15:00,320.27,320.29,320.15,320.23,5197.0,288.5015,288.5195,288.3934,288.4654,5197.0
2017-07-12 11:20:00,320.37,320.37,320.15,320.15,3500.0,288.5915,288.5915,288.3934,288.3934,3500.0
2017-07-12 11:25:00,320.27,320.48,320.27,320.44,2440.0,288.5015,288.6906,288.5015,288.6546,2440.0
2017-07-12 11:30:00,320.52,320.58,320.33,320.33,1959.0,288.7267,288.7807,288.5555,288.5555,1959.0
2017-07-12 11:35:00,320.22,320.31,320.15,320.3,7885.0,288.4564,288.5375,288.3934,288.5285,7885.0
2017-07-12 11:40:00,320.29,320.29,320.04,320.04,3701.0,288.5195,288.5195,288.2943,288.2943,3701.0
2017-07-12 11:45:00,320.13,320.33,320.1,320.23,7227.0,288.3754,288.5555,288.3483,288.4654,7227.0
2017-07-12 11:50:00,320.13,320.25,320.08,320.25,6266.0,288.3754,288.4834,288.3303,288.4834,6266.0
2017-07-12 11:55:00,320.28,320.36,320.25,320.34,3256.0,288.5105,288.5825,288.4834,288.5645,3256.0
2017-07-12 12:00:00,320.34,320.37,320.24,320.34,1247.0,288.5645,288.5915,288.4744,288.5645,1247.0
2017-07-12 12:05:00,320.47,320.5,320.39,320.49,2750.0,288.6816,288.7087,288.6096,288.6996,2750.0
2017-07-12 12:10:00,320.56,320.64,319.98,319.98,4833.0,288.7627,288.8348,288.2402,288.2402,4833.0
2017-07-12 12:15:00,319.92,320.11,319.83,320.01,2284.0,288.1862,288.3573,288.1051,288.2673,2284.0
2017-07-12 12:20:00,320.09,320.18,320.05,320.17,900.0,288.3393,288.4204,288.3033,288.4114,900.0
2017-07-12 12:25:00,320.2,320.25,320.15,320.21,1420.0,288.4384,288.4834,288.3934,288.4474,1420.0
2017-07-12 12:30:00,320.25,320.31,320.13,320.13,2400.0,288.4834,288.5375,288.3754,288.3754,2400.0
2017-07-12 12:35:00,320.13,320.14,320.02,320.14,4031.0,288.3754,288.3844,288.2763,288.3844,4031.0
2017-07-12 12:40:00,320.17,320.18,319.93,319.94,23493.0,288.4114,288.4204,288.1952,288.2042,23493.0
2017-07-12 12:45:00,319.95,319.95,319.77,319.83,1655.0,288.2132,288.2132,288.0511,288.1051,1655.0
2017-07-12 12:50:00,319.85,319.97,319.81,319.81,1335.0,288.1231,288.2312,288.0871,288.0871,1335.0
2017-07-12 12:55:00,319.95,320.35,319.95,320.35,22398.0,288.2132,288.5735,288.2132,288.5735,22398.0
2017-07-12 13:00:00,320.43,320.43,320.21,320.21,6282.0,288.6456,288.6456,288.4474,288.4474,6282.0
2017-07-12 13:05:00,320.14,320.14,319.98,320.02,2560.0,288.3844,288.3844,288.2402,288.2763,2560.0
2017-07-12 13:10:00,320.02,320.05,319.65,319.65,7681.0,288.2763,288.3033,287.943,287.943,7681.0
2017-07-12 13:15:00,319.75,319.75,319.66,319.66,1736.0,288.033,288.033,287.952,287.952,1736.0
2017-07-12 13:20:00,319.63,319.63,319.54,319.55,323.0,287.9249,287.9249,287.8439,287.8529,323.0
2017-07-12 13:25:00,319.54,319.6,319.54,319.59,5212.0,287.8439,287.8979,287.8439,287.8889,5212.0
2017-07-12 13:30:00,319.72,319.85,319.7,319.75,8255.0,288.006,288.1231,287.988,288.033,8255.0
2017-07-12 13:35:00,319.75,319.81,319.75,319.78,613.0,288.033,288.0871,288.033,288.0601,613.0
2017-07-12 13:40:00,319.86,319.86,319.75,319.75,825.0,288.1321,288.1321,288.033,288.033,825.0
2017-07-12 13:45:00,319.73,319.79,319.7,319.79,476.0,288.015,288.0691,287.988,288.0691,476.0
2017-07-12 13:50:00,319.81,319.89,319.81,319.87,5614.0,288.0871,288.1592,288.0871,288.1411,5614.0
2017-07-12 13:55:00,319.87,319.87,319.83,319.83,1674.0,288.1411,288.1411,288.1051,288.1051,1674.0
2017-07-12 14:00:00,319.97,319.97,319.85,319.85,2861.0,288.2312,288.2312,288.1231,288.1231,2861.0
2017-07-12 14:05:00,319.84,319.88,319.8,319.83,800.0,288.1141,288.1502,288.0781,288.1051,800.0
2017-07-12 14:10:00,319.83,319.83,319.7,319.73,1689.0,288.1051,288.1051,287.988,288.015,1689.0
2017-07-12 14:15:00,319.8,320.13,319.8,319.93,3203.0,288.0781,288.3754,288.0781,288.1952,3203.0
2017-07-12 14:20:00,319.93,319.98,319.88,319.97,1650.0,288.1952,288.2402,288.1502,288.2312,1650.0
2017-07-12 14:25:00,319.98,320.09,319.97,320.09,4755.0,288.2402,288.3393,288.2312,288.3393,4755.0
2017-07-12 14:30:00,320.04,320.09,319.93,319.94,947.0,288.2943,288.3393,288.1952,288.2042,947.0
2017-07-12 14:35:00,319.94,319.95,319.85,319.87,2314.0,288.2042,288.2132,288.1231,288.1411,2314.0
2017-07-12 14:40:00,319.84,319.87,319.82,319.82,1836.0,288.1141,288.1411,288.0961,288.0961,1836.0
2017-07-12 14:45:00,319.79,319.83,319.76,319.83,2711.0,288.0691,288.1051,288.0421,288.1051,2711.0
2017-07-12 14:50:00,319.93,319.93,319.85,319.86,1249.0,288.1952,288.1952,288.1231,288.1321,1249.0
2017-07-12 14:55:00,319.86,319.91,319.79,319.83,28775.0,288.1321,288.1772,288.0691,288.1051,28775.0
2017-07-12 15:00:00,319.83,319.86,319.78,319.86,2602.0,288.1051,288.1321,288.0601,288.1321,2602.0
2017-07-12 15:05:00,319.91,319.99,319.89,319.91,6592.0,288.1772,288.2492,288.1592,288.1772,6592.0
2017-07-12 15:10:00,319.89,319.96,319.78,319.96,4829.0,288.1592,288.2222,288.0601,288.2222,4829.0
2017-07-12 15:15:00,320.01,320.04,319.89,319.99,12352.0,288.2673,288.2943,288.1592,288.2492,12352.0
2017-07-12 15:20:00,320.02,320.14,320.01,320.12,6849.0,288.2763,288.3844,288.2673,288.3663,6849.0
2017-07-12 15:25:00,320.06,320.09,320.01,320.07,4100.0,288.3123,288.3393,288.2673,288.3213,4100.0
2017-07-12 15:30:00,320.13,320.21,319.9,319.98,18669.0,288.3754,288.4474,288.1682,288.2402,18669.0
2017-07-12 15:35:00,320.0,320.17,319.99,320.07,27706.0,288.2582,288.4114,288.2492,288.3213,27706.0
2017-07-12 15:40:00,320.07,320.07,319.92,319.98,12031.0,288.3213,288.3213,288.1862,288.2402,12031.0
2017-07-12 15:45:00,320.01,320.13,320.01,320.07,21958.0,288.2673,288.3754,288.2673,288.3213,21958.0
2017-07-12 15:50:00,320.07,320.12,319.96,320.06,12714.0,288.3213,288.3663,288.2222,288.3123,12714.0
2017-07-12 15:55:00,320.04,320.08,319.74,319.85,47657.0,288.2943,288.3303,288.024,288.1231,47657.0
2017-07-13 09:30:00,319.99,320.09,319.53,319.74,24664.0,288.2492,288.3393,287.8349,288.024,24664.0
2017-07-13 09:35:00,319.74,320.33,319.7,320.13,33149.0,288.024,288.5555,287.988,288.3754,33149.0
2017-07-13 09:40:00,320.11,320.11,319.74,319.81,6141.0,288.3573,288.3573,288.024,288.0871,6141.0
2017-07-13 09:45:00,319.76,319.79,319.4,319.46,17618.0,288.0421,288.0691,287.7178,287.7718,17618.0
2017-07-13 09:50:00,319.49,319.64,319.36,319.64,3400.0,287.7988,287.934,287.6817,287.934,3400.0
2017-07-13 09:55:00,319.77,319.86,319.68,319.76,5250.0,288.0511,288.1321,287.97,288.0421,5250.0
2017-07-13 10:00:00,319.82,319.93,319.64,319.68,2662.0,288.0961,288.1952,287.934,287.97,2662.0
2017-07-13 10:05:00,319.72,319.8,319.57,319.8,9010.0,288.006,288.0781,287.8709,288.0781,9010.0
2017-07-13 10:10:00,319.88,320.02,319.72,319.73,5361.0,288.1502,288.2763,288.006,288.015,5361.0
2017-07-13 10:15:00,319.67,319.77,319.4,319.66,8667.0,287.961,288.0511,287.7178,287.952,8667.0
2017-07-13 10:20:00,319.61,319.71,319.28,319.41,6519.0,287.9069,287.997,287.6097,287.7268,6519.0
2017-07-13 10:25:00,319.38,319.59,318.81,318.81,17301.0,287.6997,287.8889,287.1863,287.1863,17301.0
2017-07-13 10:30:00,318.81,318.81,318.35,318.65,48483.0,287.1863,287.1863,286.7719,287.0422,48483.0
2017-07-13 10:35:00,318.63,318.71,318.37,318.48,8699.0,287.0241,287.0962,286.7899,286.889,8699.0
2017-07-13 10:40:00,318.5,318.77,318.46,318.69,6346.0,286.907,287.1503,286.871,287.0782,6346.0
2017-07-13 10:45:00,318.68,318.9,318.6,318.65,7087.0,287.0692,287.2674,286.9971,287.0422,7087.0
2017-07-13 10:50:00,318.68,319.1,318.68,319.09,7717.0,287.0692,287.4475,287.0692,287.4385,7717.0
2017-07-13 10:55:00,319.15,319.18,318.84,318.86,6521.0,287.4926,287.5196,287.2133,287.2313,6521.0
2017-07-13 11:00:00,318.87,319.01,318.82,318.92,6050.0,287.2403,287.3664,287.1953,287.2854,6050.0
2017-07-13 11:05:00,318.93,319.08,318.91,318.97,5955.0,287.2944,287.4295,287.2764,287.3304,5955.0
2017-07-13 11:10:00,318.96,319.17,318.87,319.17,6562.0,287.3214,287.5106,287.2403,287.5106,6562.0
2017-07-13 11:15:00,319.16,319.19,318.99,319.19,5646.0,287.5016,287.5286,287.3484,287.5286,5646.0
2017-07-13 11:20:00,319.23,319.38,319.2,319.23,6708.0,287.5646,287.6997,287.5376,287.5646,6708.0
2017-07-13 11:25:00,319.22,319.42,319.22,319.28,3177.0,287.5556,287.7358,287.5556,287.6097,3177.0
2017-07-13 11:30:00,319.29,319.41,319.17,319.41,1610.0,287.6187,287.7268,287.5106,287.7268,1610.0
2017-07-13 11:35:00,319.38,319.41,319.09,319.09,2515.0,287.6997,287.7268,287.4385,287.4385,2515.0
2017-07-13 11:40:00,319.03,319.08,318.95,319.05,2062.0,287.3845,287.4295,287.3124,287.4025,2062.0
2017-07-13 11:45:00,319.09,319.14,318.96,319.14,6922.0,287.4385,287.4836,287.3214,287.4836,6922.0
2017-07-13 11:50:00,319.17,319.26,319.11,319.24,1450.0,287.5106,287.5917,287.4565,287.5736,1450.0
2017-07-13 11:55:00,319.23,319.23,319.13,319.17,3185.0,287.5646,287.5646,287.4745,287.5106,3185.0
2017-07-13 12:00:00,319.21,319.27,319.15,319.27,2000.0,287.5466,287.6007,287.4926,287.6007,2000.0
2017-07-13 12:05:00,319.32,319.32,319.16,319.28,3657.0,287.6457,287.6457,287.5016,287.6097,3657.0
2017-07-13 12:10:00,319.28,319.48,319.28,319.48,1993.0,287.6097,287.7898,287.6097,287.7898,1993.0
2017-07-13 12:15:00,319.38,319.57,319.38,319.46,3310.0,287.6997,287.8709,287.6997,287.7718,3310.0
2017-07-13 12:20:00,319.54,319.67,319.46,319.58,2468.0,287.8439,287.961,287.7718,287.8799,2468.0
2017-07-13 12:25:00,319.63,319.73,319.61,319.72,683.0,287.9249,288.015,287.9069,288.006,683.0
2017-07-13 12:30:00,319.62,319.68,319.5,319.5,6908.0,287.9159,287.97,287.8078,287.8078,6908.0
2017-07-13 12:35:00,319.52,319.52,319.38,319.43,6205.0,287.8259,287.8259,287.6997,287.7448,6205.0
2017-07-13 12:40:00,319.45,319.51,319.36,319.36,4457.0,287.7628,287.8169,287.6817,287.6817,4457.0
2017-07-13 12:45:00,319.28,319.61,319.28,319.6,2217.0,287.6097,287.9069,287.6097,287.8979,2217.0
2017-07-13 12:50:00,319.61,319.62,319.48,319.62,3600.0,287.9069,287.9159,287.7898,287.9159,3600.0
2017-07-13 12:55:00,319.65,319.68,319.54,319.62,1700.0,287.943,287.97,287.8439,287.9159,1700.0
2017-07-13 13:00:00,319.55,319.63,319.51,319.58,5815.0,287.8529,287.9249,287.8169,287.8799,5815.0
2017-07-13 13:05:00,319.66,319.72,319.62,319.62,600.0,287.952,288.006,287.9159,287.9159,600.0
2017-07-13 13:10:00,319.57,319.57,319.36,319.44,1789.0,287.8709,287.8709,287.6817,287.7538,1789.0
2017-07-13 13:15:00,319.47,319.63,319.42,319.63,2108.0,287.7808,287.9249,287.7358,287.9249,2108.0
2017-07-13 13:20:00,319.46,319.46,319.36,319.45,1550.0,287.7718,287.7718,287.6817,287.7628,1550.0
2017-07-13 13:25:00,319.55,319.6,319.44,319.44,4011.0,287.8529,287.8979,287.7538,287.7538,4011.0
2017-07-13 13:30:00,319.46,319.51,319.38,319.4,1700.0,287.7718,287.8169,287.6997,287.7178,1700.0
2017-07-13 13:35:00,319.35,319.49,319.33,319.47,1200.0,287.6727,287.7988,287.6547,287.7808,1200.0
2017-07-13 13:40:00,319.43,319.52,319.43,319.52,41419.0,287.7448,287.8259,287.7448,287.8259,41419.0
2017-07-13 13:45:00,319.47,319.62,319.47,319.51,5584.0,287.7808,287.9159,287.7808,287.8169,5584.0
2017-07-13 13:50:00,319.53,319.55,319.41,319.52,1413.0,287.8349,287.8529,287.7268,287.8259,1413.0
2017-07-13 13:55:00,319.49,319.77,319.49,319.69,2240.0,287.7988,288.0511,287.7988,287.979,2240.0
2017-07-13 14:00:00,319.67,319.82,319.67,319.71,3429.0,287.961,288.0961,287.961,287.997,3429.0
2017-07-13 14:05:00,319.74,319.79,319.58,319.72,77563.0,288.024,288.0691,287.8799,288.006,77563.0
2017-07-13 14:10:00,319.72,319.74,319.59,319.66,2265.0,288.006,288.024,287.8889,287.952,2265.0
2017-07-13 14:15:00,319.64,319.78,319.62,319.77,2500.0,287.934,288.0601,287.9159,288.0511,2500.0
2017-07-13 14:20:00,319.78,319.81,319.72,319.81,2518.0,288.0601,288.0871,288.006,288.0871,2518.0
2017-07-13 14:25:00,319.85,319.94,319.73,319.73,5713.0,288.1231,288.2042,288.015,288.015,5713.0
2017-07-13 14:30:00,319.7,319.86,319.68,319.86,1100.0,287.988,288.1321,287.97,288.1321,1100.0
2017-07-13 14:35:00,319.83,319.95,319.83,319.92,1300.0,288.1051,288.2132,288.1051,288.1862,1300.0
2017-07-13 14:40:00,319.93,319.98,319.89,319.94,6824.0,288.1952,288.2402,288.1592,288.2042,6824.0
2017-07-13 14:45:00,319.85,319.93,319.85,319.93,1200.0,288.1231,288.1952,288.1231,288.1952,1200.0
2017-07-13 14:50:00,319.88,320.04,319.87,320.01,3612.0,288.1502,288.2943,288.1411,288.2673,3612.0
2017-07-13 14:55:00,320.05,320.19,320.0,320.14,2650.0,288.3033,288.4294,288.2582,288.3844,2650.0
2017-07-13 15:00:00,320.15,320.18,320.06,320.11,5157.0,288.3934,288.4204,288.3123,288.3573,5157.0
2017-07-13 15:05:00,320.05,320.05,319.87,319.92,3100.0,288.3033,288.3033,288.1411,288.1862,3100.0
2017-07-13 15:10:00,319.95,320.15,319.94,320.15,5615.0,288.2132,288.3934,288.2042,288.3934,5615.0
2017-07-13 15:15:00,320.17,320.17,319.98,320.05,7722.0,288.4114,288.4114,288.2402,288.3033,7722.0
2017-07-13 15:20:00,320.03,320.09,319.88,319.97,6070.0,288.2853,288.3393,288.1502,288.2312,6070.0
2017-07-13 15:25:00,320.02,320.12,319.97,319.97,4520.0,288.2763,288.3663,288.2312,288.2312,4520.0
2017-07-13 15:30:00,319.95,320.1,319.92,320.1,3139.0,288.2132,288.3483,288.1862,288.3483,3139.0
2017-07-13 15:35:00,320.07,320.13,319.95,320.04,6121.0,288.3213,288.3754,288.2132,288.2943,6121.0
2017-07-13 15:40:00,320.03,320.1,320.0,320.03,7804.0,288.2853,288.3483,288.2582,288.2853,7804.0
2017-07-13 15:45:00,319.97,320.22,319.96,320.21,6404.0,288.2312,288.4564,288.2222,288.4474,6404.0
2017-07-13 15:50:00,320.22,320.26,320.12,320.2,33014.0,288.4564,288.4925,288.3663,288.4384,33014.0
2017-07-13 15:55:00,320.22,320.29,320.11,320.2,36020.0,288.4564,288.5195,288.3573,288.4384,36020.0
2017-07-14 09:30:00,319.73,320.76,319.73,320.66,19539.0,288.015,288.9429,288.015,288.8528,19539.0
2017-07-14 09:35:00,320.63,320.81,320.54,320.7,23780.0,288.8258,288.9879,288.7447,288.8888,23780.0
2017-07-14 09:40:00,320.76,320.94,320.6,320.6,7697.0,288.9429,289.105,288.7987,288.7987,7697.0
2017-07-14 09:45:00,320.77,320.89,320.71,320.71,11566.0,288.9519,289.06,288.8978,288.8978,11566.0
2017-07-14 09:50:00,320.71,321.04,320.71,320.91,5200.0,288.8978,289.1951,288.8978,289.078,5200.0
2017-07-14 09:55:00,320.89,321.03,320.85,320.86,2858.0,289.06,289.1861,289.0239,289.0329,2858.0
2017-07-14 10:00:00,320.85,320.87,320.56,320.63,5030.0,289.0239,289.042,288.7627,288.8258,5030.0
2017-07-14 10:05:00,320.8,320.8,320.65,320.72,8029.0,288.9789,288.9789,288.8438,288.9068,8029.0
2017-07-14 10:10:00,320.69,320.9,320.6,320.86,2100.0,288.8798,289.069,288.7987,289.0329,2100.0
2017-07-14 10:15:00,320.9,320.9,320.7,320.84,2772.0,289.069,289.069,288.8888,289.0149,2772.0
2017-07-14 10:20:00,320.8,321.16,320.8,321.11,5905.0,288.9789,289.3032,288.9789,289.2581,5905.0
2017-07-14 10:25:00,321.16,321.16,320.92,320.92,5100.0,289.3032,289.3032,289.087,289.087,5100.0
2017-07-14 10:30:00,320.98,321.07,320.88,321.07,2570.0,289.141,289.2221,289.051,289.2221,2570.0
2017-07-14 10:35:00,321.23,321.27,321.11,321.11,4424.0,289.3662,289.4023,289.2581,289.2581,4424.0
2017-07-14 10:40:00,321.12,321.18,321.0,321.0,1100.0,289.2672,289.3212,289.1591,289.1591,1100.0
2017-07-14 10:45:00,321.04,321.26,320.99,321.2,3678.0,289.1951,289.3933,289.15,289.3392,3678.0
2017-07-14 10:50:00,321.25,321.3,321.2,321.22,5310.0,289.3843,289.4293,289.3392,289.3572,5310.0
2017-07-14 10:55:00,321.17,321.29,321.15,321.21,1815.0,289.3122,289.4203,289.2942,289.3482,1815.0
2017-07-14 11:00:00,321.03,321.06,320.97,320.98,2738.0,289.1861,289.2131,289.132,289.141,2738.0
2017-07-14 11:05:00,321.16,321.26,321.06,321.18,6304.0,289.3032,289.3933,289.2131,289.3212,6304.0
2017-07-14 11:10:00,321.26,321.37,321.22,321.28,2892.0,289.3933,289.4924,289.3572,289.4113,2892.0
2017-07-14 11:15:00,321.36,321.46,321.28,321.34,4141.0,289.4833,289.5734,289.4113,289.4653,4141.0
2017-07-14 11:20:00,321.32,321.45,321.3,321.43,5635.0,289.4473,289.5644,289.4293,289.5464,5635.0
2017-07-14 11:25:00,321.46,321.46,321.24,321.24,1400.0,289.5734,289.5734,289.3752,289.3752,1400.0
2017-07-14 11:30:00,321.22,321.29,321.2,321.27,1200.0,289.3572,289.4203,289.3392,289.4023,1200.0
2017-07-14 11:35:00,321.24,321.28,321.17,321.26,600.0,289.3752,289.4113,289.3122,289.3933,600.0
2017-07-14 11:40:00,321.3,321.33,321.3,321.3,1500.0,289.4293,289.4563,289.4293,289.4293,1500.0
2017-07-14 11:45:00,321.36,321.5,321.36,321.48,1600.0,289.4833,289.6095,289.4833,289.5914,1600.0
2017-07-14 11:50:00,321.46,321.48,321.35,321.44,14781.0,289.5734,289.5914,289.4743,289.5554,14781.0
2017-07-14 11:55:00,321.55,321.55,321.42,321.42,800.0,289.6545,289.6545,289.5374,289.5374,800.0
2017-07-14 12:00:00,321.38,321.38,321.27,321.3,1442.0,289.5014,289.5014,289.4023,289.4293,1442.0
2017-07-14 12:05:00,321.33,321.33,321.29,321.29,548.0,289.4563,289.4563,289.4203,289.4203,548.0
2017-07-14 12:10:00,321.13,321.18,321.08,321.18,1886.0,289.2762,289.3212,289.2311,289.3212,1886.0
2017-07-14 12:15:00,321.19,321.35,321.19,321.32,400.0,289.3302,289.4743,289.3302,289.4473,400.0
2017-07-14 12:20:00,321.37,321.37,321.31,321.37,2521.0,289.4924,289.4924,289.4383,289.4924,2521.0
2017-07-14 12:25:00,321.43,321.47,321.23,321.23,2692.0,289.5464,289.5824,289.3662,289.3662,2692.0
2017-07-14 12:30:00,321.34,321.54,321.34,321.54,4042.0,289.4653,289.6455,289.4653,289.6455,4042.0
2017-07-14 12:35:00,321.55,321.67,321.43,321.6,2964.0,289.6545,289.7626,289.5464,289.6995,2964.0
2017-07-14 12:40:00,321.6,321.6,321.53,321.53,1581.0,289.6995,289.6995,289.6365,289.6365,1581.0
2017-07-14 12:45:00,321.57,321.59,321.47,321.54,8243.0,289.6725,289.6905,289.5824,289.6455,8243.0
2017-07-14 12:50:00,321.55,321.59,321.48,321.56,1300.0,289.6545,289.6905,289.5914,289.6635,1300.0
2017-07-14 12:55:00,321.62,321.64,321.54,321.58,4539.0,289.7176,289.7356,289.6455,289.6815,4539.0
2017-07-14 13:00:00,321.55,321.58,321.48,321.53,2660.0,289.6545,289.6815,289.5914,289.6365,2660.0
2017-07-14 13:05:00,321.59,321.63,321.59,321.59,1300.0,289.6905,289.7266,289.6905,289.6905,1300.0
2017-07-14 13:10:00,321.65,321.75,321.63,321.68,8540.0,289.7446,289.8347,289.7266,289.7716,8540.0
2017-07-14 13:15:00,321.76,321.81,321.73,321.76,2954.0,289.8437,289.8887,289.8166,289.8437,2954.0
2017-07-14 13:20:00,321.8,321.84,321.69,321.75,5169.0,289.8797,289.9157,289.7806,289.8347,5169.0
2017-07-14 13:25:00,321.79,321.91,321.79,321.86,16661.0,289.8707,289.9788,289.8707,289.9337,16661.0
2017-07-14 13:30:00,321.81,321.91,321.58,321.58,10463.0,289.8887,289.9788,289.6815,289.6815,10463.0
2017-07-14 13:35:00,321.57,321.63,321.54,321.63,801.0,289.6725,289.7266,289.6455,289.7266,801.0
2017-07-14 13:40:00,321.62,321.72,321.62,321.72,600.0,289.7176,289.8076,289.7176,289.8076,600.0
2017-07-14 13:45:00,321.75,321.8,321.72,321.73,3060.0,289.8347,289.8797,289.8076,289.8166,3060.0
2017-07-14 13:50:00,321.73,321.73,321.63,321.73,1366.0,289.8166,289.8166,289.7266,289.8166,1366.0
2017-07-14 13:55:00,321.76,321.86,321.74,321.86,700.0,289.8437,289.9337,289.8257,289.9337,700.0
2017-07-14 14:00:00,321.84,321.93,321.82,321.93,6824.0,289.9157,289.9968,289.8977,289.9968,6824.0
2017-07-14 14:05:00,321.89,321.98,321.84,321.84,11281.0,289.9608,290.0418,289.9157,289.9157,11281.0
2017-07-14 14:10:00,321.83,322.06,321.83,322.04,7773.0,289.9067,290.1139,289.9067,290.0959,7773.0
2017-07-14 14:15:00,322.06,322.13,322.03,322.08,2679.0,290.1139,290.177,290.0869,290.1319,2679.0
2017-07-14 14:20:00,322.12,322.13,322.05,322.08,2835.0,290.168,290.177,290.1049,290.1319,2835.0
2017-07-14 14:25:00,322.04,322.13,322.03,322.09,1461.0,290.0959,290.177,290.0869,290.1409,1461.0
2017-07-14 14:30:00,322.08,322.16,322.08,322.09,15038.0,290.1319,290.204,290.1319,290.1409,15038.0
2017-07-14 14:35:00,322.03,322.03,322.01,322.01,418.0,290.0869,290.0869,290.0689,290.0689,418.0
2017-07-14 14:40:00,322.02,322.07,322.0,322.07,1839.0,290.0779,290.1229,290.0599,290.1229,1839.0
2017-07-14 14:45:00,322.0,322.01,321.93,321.93,1167.0,290.0599,290.0689,289.9968,289.9968,1167.0
2017-07-14 14:50:00,321.93,322.0,321.93,322.0,23411.0,289.9968,290.0599,289.9968,290.0599,23411.0
2017-07-14 14:55:00,321.98,321.98,321.93,321.93,2550.0,290.0418,290.0418,289.9968,289.9968,2550.0
2017-07-14 15:00:00,321.94,322.06,321.94,322.05,3752.0,290.0058,290.1139,290.0058,290.1049,3752.0
2017-07-14 15:05:00,322.04,322.04,321.89,321.98,2396.0,290.0959,290.0959,289.9608,290.0418,2396.0
2017-07-14 15:10:00,322.03,322.06,322.0,322.0,3021.0,290.0869,290.1139,290.0599,290.0599,3021.0
2017-07-14 15:15:00,322.04,322.09,322.03,322.08,1300.0,290.0959,290.1409,290.0869,290.1319,1300.0
2017-07-14 15:20:00,322.13,322.13,322.1,322.1,259.0,290.177,290.177,290.1499,290.1499,259.0
2017-07-14 15:25:00,322.2,322.3,322.2,322.27,3087.0,290.24,290.3301,290.24,290.3031,3087.0
2017-07-14 15:30:00,322.28,322.3,322.18,322.28,7919.0,290.3121,290.3301,290.222,290.3121,7919.0
2017-07-14 15:35:00,322.3,322.38,322.25,322.33,14521.0,290.3301,290.4022,290.2851,290.3571,14521.0
2017-07-14 15:40:00,322.37,322.37,321.75,321.76,30373.0,290.3932,290.3932,289.8347,289.8437,30373.0
2017-07-14 15:45:00,321.73,321.75,321.42,321.42,37374.0,289.8166,289.8347,289.5374,289.5374,37374.0
2017-07-14 15:50:00,321.49,321.51,321.32,321.33,27553.0,289.6005,289.6185,289.4473,289.4563,27553.0
2017-07-14 15:55:00,321.32,321.42,321.12,321.24,112360.0,289.4473,289.5374,289.2672,289.3752,112360.0
2017-07-17 09:30:00,321.07,321.34,320.35,320.58,35535.0,289.2221,289.4653,288.5735,288.7807,35535.0
2017-07-17 09:35:00,320.64,320.71,320.22,320.65,16915.0,288.8348,288.8978,288.4564,288.8438,16915.0
2017-07-17 09:40:00,320.75,320.87,320.49,320.85,9536.0,288.9339,289.042,288.6996,289.0239,9536.0
2017-07-17 09:45:00,320.91,321.31,320.91,321.16,26974.0,289.078,289.4383,289.078,289.3032,26974.0
2017-07-17 09:50:00,321.07,321.43,320.97,321.29,26478.0,289.2221,289.5464,289.132,289.4203,26478.0
2017-07-17 09:55:00,321.43,321.59,321.38,321.45,8280.0,289.5464,289.6905,289.5014,289.5644,8280.0
2017-07-17 10:00:00,321.28,321.28,321.0,321.17,25866.0,289.4113,289.4113,289.1591,289.3122,25866.0
2017-07-17 10:05:00,321.2,321.39,320.98,321.0,10359.0,289.3392,289.5104,289.141,289.1591,10359.0
2017-07-17 10:10:00,321.07,321.3,321.01,321.28,18052.0,289.2221,289.4293,289.1681,289.4113,18052.0
2017-07-17 10:15:00,321.22,321.29,321.06,321.23,5009.0,289.3572,289.4203,289.2131,289.3662,5009.0
2017-07-17 10:20:00,321.24,321.45,321.16,321.45,10374.0,289.3752,289.5644,289.3032,289.5644,10374.0
2017-07-17 10:25:00,321.46,321.61,321.39,321.48,4418.0,289.5734,289.7085,289.5104,289.5914,4418.0
2017-07-17 10:30:00,321.51,321.83,321.51,321.83,6956.0,289.6185,289.9067,289.6185,289.9067,6956.0
2017-07-17 10:35:00,321.75,321.82,321.48,321.73,2700.0,289.8347,289.8977,289.5914,289.8166,2700.0
2017-07-17 10:40:00,321.74,322.01,321.65,322.01,8109.0,289.8257,290.0689,289.7446,290.0689,8109.0
2017-07-17 10:45:00,321.97,321.97,321.67,321.8,2425.0,290.0328,290.0328,289.7626,289.8797,2425.0
2017-07-17 10:50:00,321.83,321.9,321.74,321.9,900.0,289.9067,289.9698,289.8257,289.9698,900.0
2017-07-17 10:55:00,321.92,321.98,321.78,321.82,4700.0,289.9878,290.0418,289.8617,289.8977,4700.0
2017-07-17 11:00:00,321.78,321.98,321.75,321.95,4215.0,289.8617,290.0418,289.8347,290.0148,4215.0
2017-07-17 11:05:00,321.96,322.07,321.81,321.82,17351.0,290.0238,290.1229,289.8887,289.8977,17351.0
2017-07-17 11:10:00,321.91,322.0,321.88,321.88,3177.0,289.9788,290.0599,289.9518,289.9518,3177.0
2017-07-17 11:15:00,321.85,321.96,321.78,321.95,5442.0,289.9247,290.0238,289.8617,290.0148,5442.0
2017-07-17 11:20:00,321.9,321.95,321.8,321.8,5850.0,289.9698,290.0148,289.8797,289.8797,5850.0
2017-07-17 11:25:00,321.83,321.98,321.79,321.91,2550.0,289.9067,290.0418,289.8707,289.9788,2550.0
2017-07-17 11:30:00,321.87,321.91,321.78,321.86,4720.0,289.9428,289.9788,289.8617,289.9337,4720.0
2017-07-17 11:35:00,321.81,321.81,321.51,321.6,3250.0,289.8887,289.8887,289.6185,289.6995,3250.0
2017-07-17 11:40:00,321.55,321.55,321.3,321.47,14881.0,289.6545,289.6545,289.4293,289.5824,14881.0
2017-07-17 11:45:00,321.42,321.53,321.4,321.53,2221.0,289.5374,289.6365,289.5194,289.6365,2221.0
2017-07-17 11:50:00,321.51,321.62,321.4,321.55,8162.0,289.6185,289.7176,289.5194,289.6545,8162.0
2017-07-17 11:55:00,321.57,321.63,321.49,321.63,1245.0,289.6725,289.7266,289.6005,289.7266,1245.0
2017-07-17 12:00:00,321.61,321.68,321.57,321.62,2150.0,289.7085,289.7716,289.6725,289.7176,2150.0
2017-07-17 12:05:00,321.7,321.72,321.66,321.67,1500.0,289.7896,289.8076,289.7536,289.7626,1500.0
2017-07-17 12:10:00,321.74,321.83,321.74,321.78,1400.0,289.8257,289.9067,289.8257,289.8617,1400.0
2017-07-17 12:15:00,321.8,321.8,321.74,321.77,500.0,289.8797,289.8797,289.8257,289.8527,500.0
2017-07-17 12:20:00,321.75,321.84,321.75,321.84,800.0,289.8347,289.9157,289.8347,289.9157,800.0
2017-07-17 12:25:00,321.89,321.92,321.84,321.9,1000.0,289.9608,289.9878,289.9157,289.9698,1000.0
2017-07-17 12:30:00,321.84,321.98,321.84,321.98,1696.0,289.9157,290.0418,289.9157,290.0418,1696.0
2017-07-17 12:35:00,321.9,321.95,321.9,321.92,1000.0,289.9698,290.0148,289.9698,289.9878,1000.0
2017-07-17 12:40:00,321.91,321.96,321.91,321.95,700.0,289.9788,290.0238,289.9788,290.0148,700.0
2017-07-17 12:45:00,321.98,321.98,321.93,321.93,400.0,290.0418,290.0418,289.9968,289.9968,400.0
2017-07-17 12:50:00,322.0,322.04,321.95,322.01,6412.0,290.0599,290.0959,290.0148,290.0689,6412.0
2017-07-17 12:55:00,322.07,322.12,322.04,322.08,945.0,290.1229,290.168,290.0959,290.1319,945.0
2017-07-17 13:00:00,322.09,322.18,322.09,322.13,900.0,290.1409,290.222,290.1409,290.177,900.0
2017-07-17 13:05:00,322.12,322.21,322.12,322.13,2967.0,290.168,290.249,290.168,290.177,2967.0
2017-07-17 13:10:00,322.11,322.15,322.1,322.15,600.0,290.159,290.195,290.1499,290.195,600.0
2017-07-17 13:15:00,322.23,322.24,322.09,322.09,4639.0,290.267,290.2761,290.1409,290.1409,4639.0
2017-07-17 13:20:00,322.08,322.08,321.94,321.99,2604.0,290.1319,290.1319,290.0058,290.0509,2604.0
2017-07-17 13:25:00,322.0,322.06,321.96,322.03,800.0,290.0599,290.1139,290.0238,290.0869,800.0
2017-07-17 13:30:00,322.03,322.1,322.03,322.09,1134.0,290.0869,290.1499,290.0869,290.1409,1134.0
2017-07-17 13:35:00,322.14,322.18,322.12,322.17,755.0,290.186,290.222,290.168,290.213,755.0
2017-07-17 13:40:00,322.17,322.17,322.1,322.13,1800.0,290.213,290.213,290.1499,290.177,1800.0
2017-07-17 13:45:00,322.17,322.17,322.12,322.15,1600.0,290.213,290.213,290.168,290.195,1600.0
2017-07-17 13:50:00,322.14,322.14,321.98,322.06,3961.0,290.186,290.186,290.0418,290.1139,3961.0
2017-07-17 13:55:00,322.09,322.22,322.09,322.18,6450.0,290.1409,290.258,290.1409,290.222,6450.0
2017-07-17 14:00:00,322.15,322.15,322.11,322.15,1583.0,290.195,290.195,290.159,290.195,1583.0
2017-07-17 14:05:00,322.13,322.16,322.04,322.08,6140.0,290.177,290.204,290.0959,290.1319,6140.0
2017-07-17 14:10:00,322.02,322.02,321.89,321.94,3022.0,290.0779,290.0779,289.9608,290.0058,3022.0
2017-07-17 14:15:00,321.98,322.05,321.97,322.02,909.0,290.0418,290.1049,290.0328,290.0779,909.0
2017-07-17 14:20:00,322.06,322.22,322.06,322.18,2075.0,290.1139,290.258,290.1139,290.222,2075.0
2017-07-17 14:25:00,322.23,322.34,322.23,322.34,2700.0,290.267,290.3661,290.267,290.3661,2700.0
2017-07-17 14:30:00,322.29,322.29,322.17,322.17,830.0,290.3211,290.3211,290.213,290.213,830.0
2017-07-17 14:35:00,322.21,322.34,322.16,322.28,4960.0,290.249,290.3661,290.204,290.3121,4960.0
2017-07-17 14:40:00,322.3,322.33,322.15,322.15,18470.0,290.3301,290.3571,290.195,290.195,18470.0
2017-07-17 14:45:00,322.17,322.17,322.14,322.14,1200.0,290.213,290.213,290.186,290.186,1200.0
2017-07-17 14:50:00,322.15,322.16,322.12,322.16,400.0,290.195,290.204,290.168,290.204,400.0
2017-07-17 14:55:00,322.12,322.13,322.01,322.04,4871.0,290.168,290.177,290.0689,290.0959,4871.0
2017-07-17 15:00:00,322.06,322.06,322.02,322.02,796.0,290.1139,290.1139,290.0779,290.0779,796.0
2017-07-17 15:05:00,321.99,322.05,321.96,321.96,2250.0,290.0509,290.1049,290.0238,290.0238,2250.0
2017-07-17 15:10:00,321.91,321.91,321.82,321.82,742.0,289.9788,289.9788,289.8977,289.8977,742.0
2017-07-17 15:15:00,321.81,321.84,321.76,321.76,600.0,289.8887,289.9157,289.8437,289.8437,600.0
2017-07-17 15:20:00,321.77,321.79,321.67,321.68,1635.0,289.8527,289.8707,289.7626,289.7716,1635.0
2017-07-17 15:25:00,321.68,321.68,321.62,321.65,700.0,289.7716,289.7716,289.7176,289.7446,700.0
2017-07-17 15:30:00,321.59,321.71,321.58,321.69,3405.0,289.6905,289.7986,289.6815,289.7806,3405.0
2017-07-17 15:35:00,321.77,321.86,321.76,321.78,4343.0,289.8527,289.9337,289.8437,289.8617,4343.0
2017-07-17 15:40:00,321.8,321.8,321.66,321.7,5571.0,289.8797,289.8797,289.7536,289.7896,5571.0
2017-07-17 15:45:00,321.72,321.75,321.67,321.75,10814.0,289.8076,289.8347,289.7626,289.8347,10814.0
2017-07-17 15:50:00,321.75,321.9,321.75,321.82,28799.0,289.8347,289.9698,289.8347,289.8977,28799.0
2017-07-17 15:55:00,321.78,321.9,321.73,321.88,45778.0,289.8617,289.9698,289.8166,289.9518,45778.0
2017-07-18 09:30:00,320.87,321.14,320.61,320.66,34637.0,289.042,289.2852,288.8077,288.8528,34637.0
2017-07-18 09:35:00,320.63,320.96,320.53,320.73,23579.0,288.8258,289.123,288.7357,288.9158,23579.0
2017-07-18 09:40:00,320.79,321.12,320.79,321.07,5742.0,288.9699,289.2672,288.9699,289.2221,5742.0
2017-07-18 09:45:00,321.03,321.28,320.96,321.1,6670.0,289.1861,289.4113,289.123,289.2491,6670.0
2017-07-18 09:50:00,321.08,321.2,320.96,321.2,3541.0,289.2311,289.3392,289.123,289.3392,3541.0
2017-07-18 09:55:00,321.23,321.31,321.03,321.31,3500.0,289.3662,289.4383,289.1861,289.4383,3500.0
2017-07-18 10:00:00,321.22,321.22,320.94,321.16,12033.0,289.3572,289.3572,289.105,289.3032,12033.0
2017-07-18 10:05:00,321.11,321.2,320.99,321.12,9558.0,289.2581,289.3392,289.15,289.2672,9558.0
2017-07-18 10:10:00,321.12,321.48,321.08,321.27,10168.0,289.2672,289.5914,289.2311,289.4023,10168.0
2017-07-18 10:15:00,321.26,321.36,321.11,321.11,3751.0,289.3933,289.4833,289.2581,289.2581,3751.0
2017-07-18 10:20:00,321.06,321.25,321.04,321.16,3158.0,289.2131,289.3843,289.1951,289.3032,3158.0
2017-07-18 10:25:00,321.19,321.29,321.04,321.08,27367.0,289.3302,289.4203,289.1951,289.2311,27367.0
2017-07-18 10:30:00,321.1,321.12,320.69,320.7,15853.0,289.2491,289.2672,288.8798,288.8888,15853.0
2017-07-18 10:35:00,320.66,320.76,320.41,320.41,13919.0,288.8528,288.9429,288.6276,288.6276,13919.0
2017-07-18 10:40:00,320.42,320.42,319.78,319.89,134996.0,288.6366,288.6366,288.0601,288.1592,134996.0
2017-07-18 10:45:00,319.88,320.01,319.63,319.91,32701.0,288.1502,288.2673,287.9249,288.1772,32701.0
2017-07-18 10:50:00,319.93,320.41,319.88,320.33,7927.0,288.1952,288.6276,288.1502,288.5555,7927.0
2017-07-18 10:55:00,320.44,320.62,320.37,320.6,6521.0,288.6546,288.8167,288.5915,288.7987,6521.0
2017-07-18 11:00:00,320.55,320.59,320.27,320.37,4300.0,288.7537,288.7897,288.5015,288.5915,4300.0
2017-07-18 11:05:00,320.37,320.37,320.17,320.26,1700.0,288.5915,288.5915,288.4114,288.4925,1700.0
2017-07-18 11:10:00,320.24,320.27,320.1,320.1,6426.0,288.4744,288.5015,288.3483,288.3483,6426.0
2017-07-18 11:15:00,320.1,320.15,320.02,320.07,12625.0,288.3483,288.3934,288.2763,288.3213,12625.0
2017-07-18 11:20:00,320.13,320.54,320.13,320.41,8263.0,288.3754,288.7447,288.3754,288.6276,8263.0
2017-07-18 11:25:00,320.41,320.5,320.37,320.37,5890.0,288.6276,288.7087,288.5915,288.5915,5890.0
2017-07-18 11:30:00,320.38,320.53,320.3,320.44,4759.0,288.6006,288.7357,288.5285,288.6546,4759.0
2017-07-18 11:35:00,320.38,320.46,320.37,320.39,2276.0,288.6006,288.6726,288.5915,288.6096,2276.0
2017-07-18 11:40:00,320.48,320.54,320.43,320.52,1600.0,288.6906,288.7447,288.6456,288.7267,1600.0
2017-07-18 11:45:00,320.45,320.48,320.38,320.45,2048.0,288.6636,288.6906,288.6006,288.6636,2048.0
2017-07-18 11:50:00,320.51,320.62,320.51,320.58,1500.0,288.7177,288.8167,288.7177,288.7807,1500.0
2017-07-18 11:55:00,320.48,320.64,320.48,320.6,4865.0,288.6906,288.8348,288.6906,288.7987,4865.0
2017-07-18 12:00:00,320.6,320.8,320.54,320.8,3073.0,288.7987,288.9789,288.7447,288.9789,3073.0
2017-07-18 12:05:00,320.81,320.88,320.75,320.88,1835.0,288.9879,289.051,288.9339,289.051,1835.0
2017-07-18 12:10:00,320.88,320.9,320.64,320.69,3085.0,289.051,289.069,288.8348,288.8798,3085.0
2017-07-18 12:15:00,320.86,320.89,320.75,320.75,1553.0,289.0329,289.06,288.9339,288.9339,1553.0
2017-07-18 12:20:00,320.81,320.97,320.81,320.96,5625.0,288.9879,289.132,288.9879,289.123,5625.0
2017-07-18 12:25:00,320.98,321.06,320.87,320.87,5041.0,289.141,289.2131,289.042,289.042,5041.0
2017-07-18 12:30:00,320.88,321.04,320.88,320.91,4117.0,289.051,289.1951,289.051,289.078,4117.0
2017-07-18 12:35:00,320.84,320.93,320.8,320.84,1608.0,289.0149,289.096,288.9789,289.0149,1608.0
2017-07-18 12:40:00,320.88,320.91,320.71,320.71,1300.0,289.051,289.078,288.8978,288.8978,1300.0
2017-07-18 12:45:00,320.86,320.86,320.74,320.74,1000.0,289.0329,289.0329,288.9248,288.9248,1000.0
2017-07-18 12:50:00,320.72,320.79,320.65,320.65,800.0,288.9068,288.9699,288.8438,288.8438,800.0
2017-07-18 12:55:00,320.6,320.68,320.55,320.59,2415.0,288.7987,288.8708,288.7537,288.7897,2415.0
2017-07-18 13:00:00,320.62,320.62,320.46,320.51,6724.0,288.8167,288.8167,288.6726,288.7177,6724.0
2017-07-18 13:05:00,320.51,320.54,320.44,320.52,3884.0,288.7177,288.7447,288.6546,288.7267,3884.0
2017-07-18 13:10:00,320.49,320.64,320.45,320.61,3750.0,288.6996,288.8348,288.6636,288.8077,3750.0
2017-07-18 13:15:00,320.64,320.7,320.63,320.66,1244.0,288.8348,288.8888,288.8258,288.8528,1244.0
2017-07-18 13:20:00,320.65,320.68,320.6,320.6,3446.0,288.8438,288.8708,288.7987,288.7987,3446.0
2017-07-18 13:25:00,320.61,320.62,320.55,320.57,1060.0,288.8077,288.8167,288.7537,288.7717,1060.0
2017-07-18 13:30:00,320.57,320.74,320.57,320.73,1083.0,288.7717,288.9248,288.7717,288.9158,1083.0
2017-07-18 13:35:00,320.69,320.74,320.69,320.69,1200.0,288.8798,288.9248,288.8798,288.8798,1200.0
2017-07-18 13:40:00,320.66,320.75,320.66,320.67,1518.0,288.8528,288.9339,288.8528,288.8618,1518.0
2017-07-18 13:45:00,320.71,320.75,320.61,320.64,1500.0,288.8978,288.9339,288.8077,288.8348,1500.0
2017-07-18 13:50:00,320.7,320.7,320.58,320.58,900.0,288.8888,288.8888,288.7807,288.7807,900.0
2017-07-18 13:55:00,320.58,320.74,320.55,320.71,1732.0,288.7807,288.9248,288.7537,288.8978,1732.0
2017-07-18 14:00:00,320.7,320.7,320.6,320.63,1300.0,288.8888,288.8888,288.7987,288.8258,1300.0
2017-07-18 14:05:00,320.63,320.78,320.63,320.77,1100.0,288.8258,288.9609,288.8258,288.9519,1100.0
2017-07-18 14:10:00,320.79,320.88,320.79,320.82,1800.0,288.9699,289.051,288.9699,288.9969,1800.0
2017-07-18 14:15:00,320.86,320.86,320.69,320.73,1687.0,289.0329,289.0329,288.8798,288.9158,1687.0
2017-07-18 14:20:00,320.76,320.76,320.68,320.71,7595.0,288.9429,288.9429,288.8708,288.8978,7595.0
2017-07-18 14:25:00,320.63,320.63,320.53,320.59,1620.0,288.8258,288.8258,288.7357,288.7897,1620.0
2017-07-18 14:30:00,320.61,320.61,320.56,320.57,600.0,288.8077,288.8077,288.7627,288.7717,600.0
2017-07-18 14:35:00,320.67,320.68,320.67,320.68,200.0,288.8618,288.8708,288.8618,288.8708,200.0
2017-07-18 14:40:00,320.71,320.88,320.71,320.84,3565.0,288.8978,289.051,288.8978,289.0149,3565.0
2017-07-18 14:45:00,320.8,320.8,320.78,320.8,501.0,288.9789,288.9789,288.9609,288.9789,501.0
2017-07-18 14:50:00,320.77,320.78,320.63,320.69,1884.0,288.9519,288.9609,288.8258,288.8798,1884.0
2017-07-18 14:55:00,320.74,320.76,320.68,320.69,2317.0,288.9248,288.9429,288.8708,288.8798,2317.0
2017-07-18 15:00:00,320.68,320.78,320.67,320.76,700.0,288.8708,288.9609,288.8618,288.9429,700.0
2017-07-18 15:05:00,320.8,320.91,320.79,320.83,4208.0,288.9789,289.078,288.9699,289.0059,4208.0
2017-07-18 15:10:00,320.85,320.85,320.77,320.84,3007.0,289.0239,289.0239,288.9519,289.0149,3007.0
2017-07-18 15:15:00,320.87,321.07,320.87,321.07,1857.0,289.042,289.2221,289.042,289.2221,1857.0
2017-07-18 15:20:00,321.03,321.13,321.02,321.1,3301.0,289.1861,289.2762,289.1771,289.2491,3301.0
2017-07-18 15:25:00,321.17,321.18,321.07,321.1,8560.0,289.3122,289.3212,289.2221,289.2491,8560.0
2017-07-18 15:30:00,321.06,321.06,320.92,320.96,3836.0,289.2131,289.2131,289.087,289.123,3836.0
2017-07-18 15:35:00,320.99,321.06,320.92,320.95,18956.0,289.15,289.2131,289.087,289.114,18956.0
2017-07-18 15:40:00,320.9,320.92,320.77,320.87,12217.0,289.069,289.087,288.9519,289.042,12217.0
2017-07-18 15:45:00,320.84,320.86,320.69,320.82,18972.0,289.0149,289.0329,288.8798,288.9969,18972.0
2017-07-18 15:50:00,320.84,320.88,320.73,320.88,19802.0,289.0149,289.051,288.9158,289.051,19802.0
2017-07-18 15:55:00,320.86,320.92,320.79,320.92,43313.0,289.0329,289.087,288.9699,289.087,43313.0
2017-07-19 09:30:00,321.01,321.89,321.01,321.72,45545.0,289.1681,289.9608,289.1681,289.8076,45545.0
2017-07-19 09:35:00,321.77,322.22,321.75,322.06,19633.0,289.8527,290.258,289.8347,290.1139,19633.0
2017-07-19 09:40:00,322.1,322.42,321.98,322.29,19876.0,290.1499,290.4382,290.0418,290.3211,19876.0
2017-07-19 09:45:00,322.42,322.45,321.85,322.11,10788.0,290.4382,290.4652,289.9247,290.159,10788.0
2017-07-19 09:50:00,322.04,322.15,321.89,322.09,4242.0,290.0959,290.195,289.9608,290.1409,4242.0
2017-07-19 09:55:00,322.03,322.27,322.03,322.16,1471.0,290.0869,290.3031,290.0869,290.204,1471.0
2017-07-19 10:00:00,322.19,322.73,322.19,322.7,17602.0,290.231,290.7175,290.231,290.6904,17602.0
2017-07-19 10:05:00,322.67,322.76,322.45,322.45,5258.0,290.6634,290.7445,290.4652,290.4652,5258.0
2017-07-19 10:10:00,322.46,322.46,322.23,322.42,4301.0,290.4742,290.4742,290.267,290.4382,4301.0
2017-07-19 10:15:00,322.42,322.51,322.23,322.4,7052.0,290.4382,290.5193,290.267,290.4202,7052.0
2017-07-19 10:20:00,322.39,322.58,322.38,322.54,15627.0,290.4112,290.5823,290.4022,290.5463,15627.0
2017-07-19 10:25:00,322.56,322.61,322.53,322.55,54886.0,290.5643,290.6094,290.5373,290.5553,54886.0
2017-07-19 10:30:00,322.5,322.84,322.49,322.82,9586.0,290.5103,290.8165,290.5013,290.7985,9586.0
2017-07-19 10:35:00,322.83,322.87,322.36,322.38,7643.0,290.8075,290.8436,290.3842,290.4022,7643.0
2017-07-19 10:40:00,322.37,322.48,322.37,322.45,12190.0,290.3932,290.4922,290.3932,290.4652,12190.0
2017-07-19 10:45:00,322.5,322.58,322.44,322.45,2785.0,290.5103,290.5823,290.4562,290.4652,2785.0
2017-07-19 10:50:00,322.43,322.5,322.29,322.3,3462.0,290.4472,290.5103,290.3211,290.3301,3462.0
2017-07-19 10:55:00,322.28,322.42,322.28,322.42,5214.0,290.3121,290.4382,290.3121,290.4382,5214.0
2017-07-19 11:00:00,322.56,322.56,322.52,322.56,500.0,290.5643,290.5643,290.5283,290.5643,500.0
2017-07-19 11:05:00,322.6,322.87,322.6,322.76,6799.0,290.6003,290.8436,290.6003,290.7445,6799.0
2017-07-19 11:10:00,322.75,322.88,322.71,322.71,9930.0,290.7355,290.8526,290.6994,290.6994,9930.0
2017-07-19 11:15:00,322.73,322.87,322.66,322.87,1255.0,290.7175,290.8436,290.6544,290.8436,1255.0
2017-07-19 11:20:00,322.84,322.84,322.68,322.69,1166.0,290.8165,290.8165,290.6724,290.6814,1166.0
2017-07-19 11:25:00,322.67,322.7,322.62,322.67,4934.0,290.6634,290.6904,290.6184,290.6634,4934.0
2017-07-19 11:30:00,322.73,322.86,322.73,322.83,1000.0,290.7175,290.8346,290.7175,290.8075,1000.0
2017-07-19 11:35:00,322.9,322.94,322.86,322.86,3683.0,290.8706,290.9066,290.8346,290.8346,3683.0
2017-07-19 11:40:00,322.89,323.01,322.89,322.95,2360.0,290.8616,290.9697,290.8616,290.9156,2360.0
2017-07-19 11:45:00,323.01,323.02,322.91,322.91,1194.0,290.9697,290.9787,290.8796,290.8796,1194.0
2017-07-19 11:50:00,322.9,323.06,322.9,323.06,5142.0,290.8706,291.0147,290.8706,291.0147,5142.0
2017-07-19 11:55:00,323.1,323.1,322.94,322.94,2649.0,291.0507,291.0507,290.9066,290.9066,2649.0
2017-07-19 12:00:00,322.99,323.06,322.97,322.97,13328.0,290.9517,291.0147,290.9336,290.9336,13328.0
2017-07-19 12:05:00,323.0,323.09,323.0,323.09,7601.0,290.9607,291.0417,290.9607,291.0417,7601.0
2017-07-19 12:10:00,323.14,323.19,323.06,323.19,10865.0,291.0868,291.1318,291.0147,291.1318,10865.0
2017-07-19 12:15:00,323.19,323.36,323.19,323.34,4267.0,291.1318,291.285,291.1318,291.2669,4267.0
2017-07-19 12:20:00,323.3,323.33,323.2,323.23,15034.0,291.2309,291.2579,291.1408,291.1679,15034.0
2017-07-19 12:25:00,323.23,323.25,323.12,323.13,3300.0,291.1679,291.1859,291.0688,291.0778,3300.0
2017-07-19 12:30:00,323.07,323.08,323.02,323.02,900.0,291.0237,291.0327,290.9787,290.9787,900.0
2017-07-19 12:35:00,323.02,323.06,322.99,323.04,4240.0,290.9787,291.0147,290.9517,290.9967,4240.0
2017-07-19 12:40:00,323.04,323.08,322.95,322.97,2400.0,290.9967,291.0327,290.9156,290.9336,2400.0
2017-07-19 12:45:00,322.92,322.94,322.85,322.94,4838.0,290.8886,290.9066,290.8255,290.9066,4838.0
2017-07-19 12:50:00,322.93,323.06,322.91,323.02,1200.0,290.8976,291.0147,290.8796,290.9787,1200.0
2017-07-19 12:55:00,323.03,323.06,323.03,323.06,511.0,290.9877,291.0147,290.9877,291.0147,511.0
2017-07-19 13:00:00,323.18,323.25,323.15,323.2,3795.0,291.1228,291.1859,291.0958,291.1408,3795.0
2017-07-19 13:05:00,323.2,323.21,323.2,323.21,400.0,291.1408,291.1498,291.1408,291.1498,400.0
2017-07-19 13:10:00,323.17,323.26,323.16,323.24,2493.0,291.1138,291.1949,291.1048,291.1769,2493.0
2017-07-19 13:15:00,323.3,323.33,323.3,323.31,1878.0,291.2309,291.2579,291.2309,291.2399,1878.0
2017-07-19 13:20:00,323.32,323.71,323.31,323.62,15210.0,291.2489,291.6002,291.2399,291.5192,15210.0
2017-07-19 13:25:00,323.66,323.66,323.57,323.57,2970.0,291.5552,291.5552,291.4741,291.4741,2970.0
2017-07-19 13:30:00,323.57,323.64,323.57,323.61,4159.0,291.4741,291.5372,291.4741,291.5102,4159.0
2017-07-19 13:35:00,323.58,323.61,323.55,323.58,1200.0,291.4831,291.5102,291.4561,291.4831,1200.0
2017-07-19 13:40:00,323.63,323.69,323.63,323.69,1548.0,291.5282,291.5822,291.5282,291.5822,1548.0
2017-07-19 13:45:00,323.66,323.81,323.65,323.79,11024.0,291.5552,291.6903,291.5462,291.6723,11024.0
2017-07-19 13:50:00,323.78,323.84,323.74,323.84,3265.0,291.6633,291.7173,291.6273,291.7173,3265.0
2017-07-19 13:55:00,323.86,323.94,323.86,323.88,6160.0,291.7354,291.8074,291.7354,291.7534,6160.0
2017-07-19 14:00:00,323.88,323.88,323.81,323.81,1057.0,291.7534,291.7534,291.6903,291.6903,1057.0
2017-07-19 14:05:00,323.86,323.93,323.81,323.85,3862.0,291.7354,291.7984,291.6903,291.7264,3862.0
2017-07-19 14:10:00,323.86,323.94,323.84,323.89,4493.0,291.7354,291.8074,291.7173,291.7624,4493.0
2017-07-19 14:15:00,323.94,324.05,323.91,323.97,10726.0,291.8074,291.9065,291.7804,291.8345,10726.0
2017-07-19 14:20:00,323.89,323.94,323.86,323.88,30494.0,291.7624,291.8074,291.7354,291.7534,30494.0
2017-07-19 14:25:00,323.86,323.95,323.83,323.92,2940.0,291.7354,291.8164,291.7083,291.7894,2940.0
2017-07-19 14:30:00,323.93,324.08,323.93,324.07,2528.0,291.7984,291.9335,291.7984,291.9245,2528.0
2017-07-19 14:35:00,324.04,324.04,323.97,324.0,9845.0,291.8975,291.8975,291.8345,291.8615,9845.0
2017-07-19 14:40:00,324.03,324.12,324.01,324.06,19821.0,291.8885,291.9696,291.8705,291.9155,19821.0
2017-07-19 14:45:00,324.07,324.14,324.0,324.03,8750.0,291.9245,291.9876,291.8615,291.8885,8750.0
2017-07-19 14:50:00,324.03,324.03,323.95,323.96,10154.0,291.8885,291.8885,291.8164,291.8254,10154.0
2017-07-19 14:55:00,323.95,323.99,323.92,323.96,8279.0,291.8164,291.8525,291.7894,291.8254,8279.0
2017-07-19 15:00:00,323.91,324.0,323.86,324.0,9995.0,291.7804,291.8615,291.7354,291.8615,9995.0
2017-07-19 15:05:00,324.01,324.11,324.01,324.09,1212.0,291.8705,291.9606,291.8705,291.9425,1212.0
2017-07-19 15:10:00,324.11,324.11,323.99,323.99,1729.0,291.9606,291.9606,291.8525,291.8525,1729.0
2017-07-19 15:15:00,323.95,323.97,323.89,323.96,4896.0,291.8164,291.8345,291.7624,291.8254,4896.0
2017-07-19 15:20:00,323.96,324.11,323.96,324.08,7177.0,291.8254,291.9606,291.8254,291.9335,7177.0
2017-07-19 15:25:00,324.1,324.22,324.1,324.17,3774.0,291.9516,292.0597,291.9516,292.0146,3774.0
2017-07-19 15:30:00,324.14,324.19,324.09,324.09,10185.0,291.9876,292.0326,291.9425,291.9425,10185.0
2017-07-19 15:35:00,324.1,324.1,323.88,323.9,12304.0,291.9516,291.9516,291.7534,291.7714,12304.0
2017-07-19 15:40:00,323.9,323.92,323.85,323.85,16845.0,291.7714,291.7894,291.7264,291.7264,16845.0
2017-07-19 15:45:00,323.9,324.02,323.9,323.97,16628.0,291.7714,291.8795,291.7714,291.8345,16628.0
2017-07-19 15:50:00,324.0,324.02,323.85,323.93,13560.0,291.8615,291.8795,291.7264,291.7984,13560.0
2017-07-19 15:55:00,323.92,324.13,323.92,324.11,43133.0,291.7894,291.9786,291.7894,291.9606,43133.0
2017-07-20 09:30:00,324.19,324.19,323.88,323.9,26182.0,292.0326,292.0326,291.7534,291.7714,26182.0
2017-07-20 09:35:00,323.88,324.12,323.75,323.89,36085.0,291.7534,291.9696,291.6363,291.7624,36085.0
2017-07-20 09:40:00,323.83,323.94,323.76,323.88,12908.0,291.7083,291.8074,291.6453,291.7534,12908.0
2017-07-20 09:45:00,323.97,323.97,323.76,323.85,9431.0,291.8345,291.8345,291.6453,291.7264,9431.0
2017-07-20 09:50:00,323.87,324.27,323.87,324.25,4909.0,291.7444,292.1047,291.7444,292.0867,4909.0
2017-07-20 09:55:00,324.4,324.4,324.3,324.3,7421.0,292.2218,292.2218,292.1317,292.1317,7421.0
2017-07-20 10:00:00,324.24,324.35,324.21,324.22,7817.0,292.0777,292.1768,292.0506,292.0597,7817.0
2017-07-20 10:05:00,324.2,324.32,324.09,324.15,36561.0,292.0416,292.1497,291.9425,291.9966,36561.0
2017-07-20 10:10:00,324.17,324.26,324.09,324.18,4657.0,292.0146,292.0957,291.9425,292.0236,4657.0
2017-07-20 10:15:00,324.11,324.11,323.92,323.97,6546.0,291.9606,291.9606,291.7894,291.8345,6546.0
2017-07-20 10:20:00,323.95,324.13,323.78,324.05,10652.0,291.8164,291.9786,291.6633,291.9065,10652.0
2017-07-20 10:25:00,323.96,323.96,323.84,323.91,3739.0,291.8254,291.8254,291.7173,291.7804,3739.0
2017-07-20 10:30:00,323.86,323.92,323.46,323.57,13300.0,291.7354,291.7894,291.375,291.4741,13300.0
2017-07-20 10:35:00,323.58,323.61,323.2,323.32,9399.0,291.4831,291.5102,291.1408,291.2489,9399.0
2017-07-20 10:40:00,323.33,323.46,323.14,323.44,6840.0,291.2579,291.375,291.0868,291.357,6840.0
2017-07-20 10:45:00,323.45,323.69,323.31,323.59,5057.0,291.366,291.5822,291.2399,291.4921,5057.0
2017-07-20 10:50:00,323.64,323.9,323.51,323.87,11320.0,291.5372,291.7714,291.4201,291.7444,11320.0
2017-07-20 10:55:00,323.89,324.08,323.83,323.94,12671.0,291.7624,291.9335,291.7083,291.8074,12671.0
2017-07-20 11:00:00,323.94,323.94,323.74,323.89,13475.0,291.8074,291.8074,291.6273,291.7624,13475.0
2017-07-20 11:05:00,323.96,323.98,323.5,323.5,12666.0,291.8254,291.8435,291.4111,291.4111,12666.0
2017-07-20 11:10:00,323.52,323.56,323.26,323.39,14800.0,291.4291,291.4651,291.1949,291.312,14800.0
2017-07-20 11:15:00,323.46,323.47,323.24,323.37,14115.0,291.375,291.384,291.1769,291.294,14115.0
2017-07-20 11:20:00,323.43,323.57,323.36,323.42,6400.0,291.348,291.4741,291.285,291.339,6400.0
2017-07-20 11:25:00,323.4,323.4,323.21,323.36,3006.0,291.321,291.321,291.1498,291.285,3006.0
2017-07-20 11:30:00,323.45,323.57,323.34,323.34,6400.0,291.366,291.4741,291.2669,291.2669,6400.0
2017-07-20 11:35:00,323.3,323.37,323.21,323.29,3573.0,291.2309,291.294,291.1498,291.2219,3573.0
2017-07-20 11:40:00,323.21,323.32,323.18,323.32,2700.0,291.1498,291.2489,291.1228,291.2489,2700.0
2017-07-20 11:45:00,323.36,323.58,323.31,323.46,3995.0,291.285,291.4831,291.2399,291.375,3995.0
2017-07-20 11:50:00,323.51,323.67,323.51,323.63,6445.0,291.4201,291.5642,291.4201,291.5282,6445.0
2017-07-20 11:55:00,323.66,323.7,323.54,323.63,3416.0,291.5552,291.5912,291.4471,291.5282,3416.0
2017-07-20 12:00:00,323.56,323.66,323.43,323.66,4450.0,291.4651,291.5552,291.348,291.5552,4450.0
2017-07-20 12:05:00,323.63,323.71,323.62,323.7,5270.0,291.5282,291.6002,291.5192,291.5912,5270.0
2017-07-20 12:10:00,323.7,324.03,323.7,324.0,4367.0,291.5912,291.8885,291.5912,291.8615,4367.0
2017-07-20 12:15:00,324.02,324.09,324.02,324.09,2200.0,291.8795,291.9425,291.8795,291.9425,2200.0
2017-07-20 12:20:00,324.07,324.07,323.95,324.03,4416.0,291.9245,291.9245,291.8164,291.8885,4416.0
2017-07-20 12:25:00,324.02,324.07,323.97,324.03,5319.0,291.8795,291.9245,291.8345,291.8885,5319.0
2017-07-20 12:30:00,324.01,324.18,324.0,324.17,15930.0,291.8705,292.0236,291.8615,292.0146,15930.0
2017-07-20 12:35:00,324.16,324.19,324.12,324.19,3492.0,292.0056,292.0326,291.9696,292.0326,3492.0
2017-07-20 12:40:00,324.16,324.2,324.12,324.14,5811.0,292.0056,292.0416,291.9696,291.9876,5811.0
2017-07-20 12:45:00,324.13,324.19,324.12,324.16,9366.0,291.9786,292.0326,291.9696,292.0056,9366.0
2017-07-20 12:50:00,324.16,324.21,324.12,324.2,7791.0,292.0056,292.0506,291.9696,292.0416,7791.0
2017-07-20 12:55:00,324.2,324.21,324.09,324.11,4500.0,292.0416,292.0506,291.9425,291.9606,4500.0
2017-07-20 13:00:00,324.14,324.23,324.01,324.04,68400.0,291.9876,292.0687,291.8705,291.8975,68400.0
2017-07-20 13:05:00,324.08,324.19,324.08,324.16,3550.0,291.9335,292.0326,291.9335,292.0056,3550.0
2017-07-20 13:10:00,324.17,324.21,324.12,324.2,5413.0,292.0146,292.0506,291.9696,292.0416,5413.0
2017-07-20 13:15:00,324.23,324.34,324.23,324.33,2186.0,292.0687,292.1678,292.0687,292.1587,2186.0
2017-07-20 13:20:00,324.33,324.41,324.31,324.33,3200.0,292.1587,292.2308,292.1407,292.1587,3200.0
2017-07-20 13:25:00,324.36,324.38,324.27,324.27,2300.0,292.1858,292.2038,292.1047,292.1047,2300.0
2017-07-20 13:30:00,324.26,324.4,324.25,324.4,2500.0,292.0957,292.2218,292.0867,292.2218,2500.0
2017-07-20 13:35:00,324.41,324.41,324.3,324.35,3342.0,292.2308,292.2308,292.1317,292.1768,3342.0
2017-07-20 13:40:00,324.34,324.43,324.33,324.4,4364.0,292.1678,292.2488,292.1587,292.2218,4364.0
2017-07-20 13:45:00,324.42,324.43,324.28,324.35,62512.0,292.2398,292.2488,292.1137,292.1768,62512.0
2017-07-20 13:50:00,324.36,324.41,324.34,324.37,2613.0,292.1858,292.2308,292.1678,292.1948,2613.0
2017-07-20 13:55:00,324.35,324.43,324.32,324.32,8359.0,292.1768,292.2488,292.1497,292.1497,8359.0
2017-07-20 14:00:00,324.29,324.29,324.21,324.28,6620.0,292.1227,292.1227,292.0506,292.1137,6620.0
2017-07-20 14:05:00,324.28,324.28,324.2,324.25,1832.0,292.1137,292.1137,292.0416,292.0867,1832.0
2017-07-20 14:10:00,324.25,324.28,324.21,324.28,5506.0,292.0867,292.1137,292.0506,292.1137,5506.0
2017-07-20 14:15:00,324.27,324.27,324.17,324.17,1570.0,292.1047,292.1047,292.0146,292.0146,1570.0
2017-07-20 14:20:00,324.19,324.24,324.18,324.18,1990.0,292.0326,292.0777,292.0236,292.0236,1990.0
2017-07-20 14:25:00,324.18,324.24,324.16,324.2,9844.0,292.0236,292.0777,292.0056,292.0416,9844.0
2017-07-20 14:30:00,324.18,324.18,324.08,324.16,1911.0,292.0236,292.0236,291.9335,292.0056,1911.0
2017-07-20 14:35:00,324.19,324.25,324.08,324.11,7077.0,292.0326,292.0867,291.9335,291.9606,7077.0
2017-07-20 14:40:00,324.13,324.24,324.13,324.21,2816.0,291.9786,292.0777,291.9786,292.0506,2816.0
2017-07-20 14:45:00,324.2,324.26,324.2,324.21,2716.0,292.0416,292.0957,292.0416,292.0506,2716.0
2017-07-20 14:50:00,324.21,324.29,324.2,324.29,2970.0,292.0506,292.1227,292.0416,292.1227,2970.0
2017-07-20 14:55:00,324.28,324.3,324.19,324.21,4929.0,292.1137,292.1317,292.0326,292.0506,4929.0
2017-07-20 15:00:00,324.21,324.28,324.14,324.24,2870.0,292.0506,292.1137,291.9876,292.0777,2870.0
2017-07-20 15:05:00,324.22,324.36,324.22,324.29,19012.0,292.0597,292.1858,292.0597,292.1227,19012.0
2017-07-20 15:10:00,324.26,324.29,324.2,324.2,5167.0,292.0957,292.1227,292.0416,292.0416,5167.0
2017-07-20 15:15:00,324.18,324.18,324.04,324.05,3204.0,292.0236,292.0236,291.8975,291.9065,3204.0
2017-07-20 15:20:00,324.0,324.07,323.98,324.06,4908.0,291.8615,291.9245,291.8435,291.9155,4908.0
2017-07-20 15:25:00,324.07,324.26,324.07,324.25,2662.0,291.9245,292.0957,291.9245,292.0867,2662.0
2017-07-20 15:30:00,324.22,324.23,324.11,324.12,8250.0,292.0597,292.0687,291.9606,291.9696,8250.0
2017-07-20 15:35:00,324.15,324.17,324.01,324.01,5497.0,291.9966,292.0146,291.8705,291.8705,5497.0
2017-07-20 15:40:00,324.01,324.02,323.9,324.02,16481.0,291.8705,291.8795,291.7714,291.8795,16481.0
2017-07-20 15:45:00,323.99,323.99,323.86,323.94,7278.0,291.8525,291.8525,291.7354,291.8074,7278.0
2017-07-20 15:50:00,323.9,323.9,323.72,323.75,11654.0,291.7714,291.7714,291.6093,291.6363,11654.0
2017-07-20 15:55:00,323.78,323.84,323.62,323.84,63199.0,291.6633,291.7173,291.5192,291.7173,63199.0
2017-07-21 09:30:00,323.31,323.8,322.99,323.08,50111.0,291.2399,291.6813,290.9517,291.0327,50111.0
2017-07-21 09:35:00,323.03,323.51,322.99,323.26,38254.0,290.9877,291.4201,290.9517,291.1949,38254.0
2017-07-21 09:40:00,323.13,323.49,323.0,323.43,6903.0,291.0778,291.4021,290.9607,291.348,6903.0
2017-07-21 09:45:00,323.47,323.56,323.31,323.33,6900.0,291.384,291.4651,291.2399,291.2579,6900.0
2017-07-21 09:50:00,323.26,323.26,322.91,323.02,23197.0,291.1949,291.1949,290.8796,290.9787,23197.0
2017-07-21 09:55:00,323.01,323.21,322.81,322.81,5543.0,290.9697,291.1498,290.7895,290.7895,5543.0
2017-07-21 10:00:00,322.63,322.66,322.38,322.42,16504.0,290.6274,290.6544,290.4022,290.4382,16504.0
2017-07-21 10:05:00,322.4,322.41,322.2,322.2,7150.0,290.4202,290.4292,290.24,290.24,7150.0
2017-07-21 10:10:00,322.23,322.29,321.98,322.21,15970.0,290.267,290.3211,290.0418,290.249,15970.0
2017-07-21 10:15:00,322.16,322.19,322.04,322.11,9675.0,290.204,290.231,290.0959,290.159,9675.0
2017-07-21 10:20:00,322.11,322.54,322.09,322.45,16568.0,290.159,290.5463,290.1409,290.4652,16568.0
2017-07-21 10:25:00,322.44,322.46,322.17,322.43,10111.0,290.4562,290.4742,290.213,290.4472,10111.0
2017-07-21 10:30:00,322.47,322.53,322.36,322.39,16905.0,290.4832,290.5373,290.3842,290.4112,16905.0
2017-07-21 10:35:00,322.41,322.45,322.3,322.43,10669.0,290.4292,290.4652,290.3301,290.4472,10669.0
2017-07-21 10:40:00,322.4,322.45,322.23,322.42,4400.0,290.4202,290.4652,290.267,290.4382,4400.0
2017-07-21 10:45:00,322.38,322.4,322.15,322.15,6500.0,290.4022,290.4202,290.195,290.195,6500.0
2017-07-21 10:50:00,322.13,322.15,321.89,321.99,8048.0,290.177,290.195,289.9608,290.0509,8048.0
2017-07-21 10:55:00,321.96,321.96,321.76,321.84,7970.0,290.0238,290.0238,289.8437,289.9157,7970.0
2017-07-21 11:00:00,321.89,322.04,321.85,321.92,4686.0,289.9608,290.0959,289.9247,289.9878,4686.0
2017-07-21 11:05:00,321.91,322.15,321.91,322.05,4748.0,289.9788,290.195,289.9788,290.1049,4748.0
2017-07-21 11:10:00,322.07,322.34,322.07,322.31,3113.0,290.1229,290.3661,290.1229,290.3391,3113.0
2017-07-21 11:15:00,322.36,322.46,322.26,322.45,7427.0,290.3842,290.4742,290.2941,290.4652,7427.0
2017-07-21 11:20:00,322.42,322.58,322.38,322.52,6825.0,290.4382,290.5823,290.4022,290.5283,6825.0
2017-07-21 11:25:00,322.56,322.73,322.52,322.65,6300.0,290.5643,290.7175,290.5283,290.6454,6300.0
2017-07-21 11:30:00,322.66,322.8,322.62,322.72,3224.0,290.6544,290.7805,290.6184,290.7084,3224.0
2017-07-21 11:35:00,322.8,322.82,322.71,322.73,41728.0,290.7805,290.7985,290.6994,290.7175,41728.0
2017-07-21 11:40:00,322.7,322.85,322.7,322.75,16971.0,290.6904,290.8255,290.6904,290.7355,16971.0
2017-07-21 11:45:00,322.83,322.83,322.55,322.56,2500.0,290.8075,290.8075,290.5553,290.5643,2500.0
2017-07-21 11:50:00,322.59,322.69,322.58,322.64,5022.0,290.5913,290.6814,290.5823,290.6364,5022.0
2017-07-21 11:55:00,322.7,322.75,322.6,322.74,2565.0,290.6904,290.7355,290.6003,290.7265,2565.0
2017-07-21 12:00:00,322.82,322.92,322.8,322.86,2700.0,290.7985,290.8886,290.7805,290.8346,2700.0
2017-07-21 12:05:00,322.91,323.11,322.86,323.04,6575.0,290.8796,291.0598,290.8346,290.9967,6575.0
2017-07-21 12:10:00,323.05,323.06,322.89,322.9,6551.0,291.0057,291.0147,290.8616,290.8706,6551.0
2017-07-21 12:15:00,322.92,322.92,322.78,322.79,6174.0,290.8886,290.8886,290.7625,290.7715,6174.0
2017-07-21 12:20:00,322.82,322.85,322.7,322.7,2300.0,290.7985,290.8255,290.6904,290.6904,2300.0
2017-07-21 12:25:00,322.7,322.8,322.59,322.76,8934.0,290.6904,290.7805,290.5913,290.7445,8934.0
2017-07-21 12:30:00,322.74,322.74,322.53,322.62,2381.0,290.7265,290.7265,290.5373,290.6184,2381.0
2017-07-21 12:35:00,322.69,322.76,322.59,322.73,10197.0,290.6814,290.7445,290.5913,290.7175,10197.0
2017-07-21 12:40:00,322.74,322.86,322.74,322.77,1650.0,290.7265,290.8346,290.7265,290.7535,1650.0
2017-07-21 12:45:00,322.76,322.89,322.76,322.86,7247.0,290.7445,290.8616,290.7445,290.8346,7247.0
2017-07-21 12:50:00,322.82,322.87,322.61,322.62,3508.0,290.7985,290.8436,290.6094,290.6184,3508.0
2017-07-21 12:55:00,322.62,322.84,322.62,322.78,1988.0,290.6184,290.8165,290.6184,290.7625,1988.0
2017-07-21 13:00:00,322.83,322.9,322.82,322.87,3935.0,290.8075,290.8706,290.7985,290.8436,3935.0
2017-07-21 13:05:00,322.9,322.92,322.85,322.88,2187.0,290.8706,290.8886,290.8255,290.8526,2187.0
2017-07-21 13:10:00,322.94,323.01,322.94,322.98,2150.0,290.9066,290.9697,290.9066,290.9427,2150.0
2017-07-21 13:15:00,322.93,322.99,322.9,322.96,2474.0,290.8976,290.9517,290.8706,290.9246,2474.0
2017-07-21 13:20:00,322.94,322.94,322.84,322.9,7150.0,290.9066,290.9066,290.8165,290.8706,7150.0
2017-07-21 13:25:00,322.85,322.88,322.76,322.83,4402.0,290.8255,290.8526,290.7445,290.8075,4402.0
2017-07-21 13:30:00,322.83,322.85,322.78,322.78,4840.0,290.8075,290.8255,290.7625,290.7625,4840.0
2017-07-21 13:35:00,322.73,322.88,322.73,322.85,2458.0,290.7175,290.8526,290.7175,290.8255,2458.0
2017-07-21 13:40:00,322.88,322.9,322.79,322.81,1700.0,290.8526,290.8706,290.7715,290.7895,1700.0
2017-07-21 13:45:00,322.78,322.82,322.7,322.74,3564.0,290.7625,290.7985,290.6904,290.7265,3564.0
2017-07-21 13:50:00,322.72,322.74,322.67,322.73,3392.0,290.7084,290.7265,290.6634,290.7175,3392.0
2017-07-21 13:55:00,322.83,322.87,322.8,322.87,2953.0,290.8075,290.8436,290.7805,290.8436,2953.0
2017-07-21 14:00:00,322.86,322.91,322.78,322.79,2048.0,290.8346,290.8796,290.7625,290.7715,2048.0
2017-07-21 14:05:00,322.83,322.84,322.8,322.81,1920.0,290.8075,290.8165,290.7805,290.7895,1920.0
2017-07-21 14:10:00,322.81,322.84,322.72,322.75,3310.0,290.7895,290.8165,290.7084,290.7355,3310.0
2017-07-21 14:15:00,322.75,322.82,322.66,322.82,6100.0,290.7355,290.7985,290.6544,290.7985,6100.0
2017-07-21 14:20:00,322.88,322.88,322.67,322.68,2579.0,290.8526,290.8526,290.6634,290.6724,2579.0
2017-07-21 14:25:00,322.69,322.72,322.64,322.66,2892.0,290.6814,290.7084,290.6364,290.6544,2892.0
2017-07-21 14:30:00,322.71,322.78,322.71,322.76,2281.0,290.6994,290.7625,290.6994,290.7445,2281.0
2017-07-21 14:35:00,322.7,322.7,322.56,322.6,4413.0,290.6904,290.6904,290.5643,290.6003,4413.0
2017-07-21 14:40:00,322.59,322.73,322.56,322.69,4669.0,290.5913,290.7175,290.5643,290.6814,4669.0
2017-07-21 14:45:00,322.69,322.8,322.69,322.76,5800.0,290.6814,290.7805,290.6814,290.7445,5800.0
2017-07-21 14:50:00,322.74,322.83,322.74,322.81,5909.0,290.7265,290.8075,290.7265,290.7895,5909.0
2017-07-21 14:55:00,322.82,322.82,322.72,322.74,5002.0,290.7985,290.7985,290.7084,290.7265,5002.0
2017-07-21 15:00:00,322.76,322.85,322.72,322.73,7202.0,290.7445,290.8255,290.7084,290.7175,7202.0
2017-07-21 15:05:00,322.7,322.74,322.68,322.69,5800.0,290.6904,290.7265,290.6724,290.6814,5800.0
2017-07-21 15:10:00,322.69,322.77,322.69,322.75,6974.0,290.6814,290.7535,290.6814,290.7355,6974.0
2017-07-21 15:15:00,322.79,322.81,322.66,322.69,5969.0,290.7715,290.7895,290.6544,290.6814,5969.0
2017-07-21 15:20:00,322.63,322.67,322.58,322.66,14717.0,290.6274,290.6634,290.5823,290.6544,14717.0
2017-07-21 15:25:00,322.7,322.7,322.5,322.58,7033.0,290.6904,290.6904,290.5103,290.5823,7033.0
2017-07-21 15:30:00,322.6,322.8,322.6,322.78,6458.0,290.6003,290.7805,290.6003,290.7625,6458.0
2017-07-21 15:35:00,322.76,322.82,322.73,322.75,4825.0,290.7445,290.7985,290.7175,290.7355,4825.0
2017-07-21 15:40:00,322.77,322.86,322.77,322.82,7009.0,290.7535,290.8346,290.7535,290.7985,7009.0
2017-07-21 15:45:00,322.83,323.04,322.83,323.01,6948.0,290.8075,290.9967,290.8075,290.9697,6948.0
2017-07-21 15:50:00,323.03,323.04,322.88,322.96,15571.0,290.9877,290.9967,290.8526,290.9246,15571.0
2017-07-21 15:55:00,322.98,323.02,322.85,322.93,83984.0,290.9427,290.9787,290.8255,290.8976,83984.0
2017-07-24 09:30:00,322.63,323.1,322.58,323.09,20419.0,290.6274,291.0507,290.5823,291.0417,20419.0
2017-07-24 09:35:00,323.03,323.03,322.39,322.39,14361.0,290.9877,290.9877,290.4112,290.4112,14361.0
2017-07-24 09:40:00,322.35,322.42,322.17,322.29,5460.0,290.3751,290.4382,290.213,290.3211,5460.0
2017-07-24 09:45:00,322.52,322.66,322.38,322.66,1731.0,290.5283,290.6544,290.4022,290.6544,1731.0
2017-07-24 09:50:00,322.68,323.07,322.68,323.07,2688.0,290.6724,291.0237,290.6724,291.0237,2688.0
2017-07-24 09:55:00,323.12,323.15,322.9,322.9,1600.0,291.0688,291.0958,290.8706,290.8706,1600.0
2017-07-24 10:00:00,322.89,322.98,322.67,322.73,2800.0,290.8616,290.9427,290.6634,290.7175,2800.0
2017-07-24 10:05:00,322.73,322.92,322.71,322.87,6700.0,290.7175,290.8886,290.6994,290.8436,6700.0
2017-07-24 10:10:00,322.8,322.87,322.68,322.8,5030.0,290.7805,290.8436,290.6724,290.7805,5030.0
2017-07-24 10:15:00,322.77,323.01,322.76,323.01,990.0,290.7535,290.9697,290.7445,290.9697,990.0
2017-07-24 10:20:00,323.01,323.12,323.01,323.01,6104.0,290.9697,291.0688,290.9697,290.9697,6104.0
2017-07-24 10:25:00,322.98,323.05,322.85,322.9,2600.0,290.9427,291.0057,290.8255,290.8706,2600.0
2017-07-24 10:30:00,322.85,322.85,322.63,322.7,3619.0,290.8255,290.8255,290.6274,290.6904,3619.0
2017-07-24 10:35:00,322.7,322.77,322.62,322.77,1300.0,290.6904,290.7535,290.6184,290.7535,1300.0
2017-07-24 10:40:00,322.72,322.96,322.67,322.96,9470.0,290.7084,290.9246,290.6634,290.9246,9470.0
2017-07-24 10:45:00,323.06,323.15,322.89,322.96,7559.0,291.0147,291.0958,290.8616,290.9246,7559.0
2017-07-24 10:50:00,322.98,323.08,322.78,322.78,6095.0,290.9427,291.0327,290.7625,290.7625,6095.0
2017-07-24 10:55:00,322.71,322.8,322.65,322.67,1000.0,290.6994,290.7805,290.6454,290.6634,1000.0
2017-07-24 11:00:00,322.76,322.79,322.66,322.79,2850.0,290.7445,290.7715,290.6544,290.7715,2850.0
2017-07-24 11:05:00,322.82,322.87,322.81,322.82,1300.0,290.7985,290.8436,290.7895,290.7985,1300.0
2017-07-24 11:10:00,322.68,322.7,322.49,322.7,4001.0,290.6724,290.6904,290.5013,290.6904,4001.0
2017-07-24 11:15:00,322.75,322.82,322.75,322.81,320.0,290.7355,290.7985,290.7355,290.7895,320.0
2017-07-24 11:20:00,322.8,322.8,322.59,322.62,4952.0,290.7805,290.7805,290.5913,290.6184,4952.0
2017-07-24 11:25:00,322.66,322.74,322.53,322.71,1958.0,290.6544,290.7265,290.5373,290.6994,1958.0
2017-07-24 11:30:00,322.74,322.93,322.74,322.93,8341.0,290.7265,290.8976,290.7265,290.8976,8341.0
2017-07-24 11:35:00,322.96,322.98,322.78,322.81,10405.0,290.9246,290.9427,290.7625,290.7895,10405.0
2017-07-24 11:40:00,322.89,322.98,322.85,322.89,6164.0,290.8616,290.9427,290.8255,290.8616,6164.0
2017-07-24 11:45:00,322.89,323.11,322.89,323.08,9892.0,290.8616,291.0598,290.8616,291.0327,9892.0
2017-07-24 11:50:00,323.04,323.04,322.88,322.89,6290.0,290.9967,290.9967,290.8526,290.8616,6290.0
2017-07-24 11:55:00,322.94,323.08,322.92,323.05,12746.0,290.9066,291.0327,290.8886,291.0057,12746.0
2017-07-24 12:00:00,323.07,323.1,322.95,322.95,10670.0,291.0237,291.0507,290.9156,290.9156,10670.0
2017-07-24 12:05:00,322.94,323.06,322.9,322.93,5800.0,290.9066,291.0147,290.8706,290.8976,5800.0
2017-07-24 12:10:00,322.93,322.97,322.86,322.95,4995.0,290.8976,290.9336,290.8346,290.9156,4995.0
2017-07-24 12:15:00,322.89,322.96,322.89,322.96,2200.0,290.8616,290.9246,290.8616,290.9246,2200.0
2017-07-24 12:20:00,322.93,323.14,322.93,323.1,2100.0,290.8976,291.0868,290.8976,291.0507,2100.0
2017-07-24 12:25:00,322.98,323.1,322.98,322.99,900.0,290.9427,291.0507,290.9427,290.9517,900.0
2017-07-24 12:30:00,323.03,323.03,322.9,322.95,1351.0,290.9877,290.9877,290.8706,290.9156,1351.0
2017-07-24 12:35:00,322.92,323.05,322.92,323.05,4599.0,290.8886,291.0057,290.8886,291.0057,4599.0
2017-07-24 12:40:00,323.03,323.03,322.86,322.86,2912.0,290.9877,290.9877,290.8346,290.8346,2912.0
2017-07-24 12:45:00,322.87,322.97,322.84,322.84,5458.0,290.8436,290.9336,290.8165,290.8165,5458.0
2017-07-24 12:50:00,322.89,322.98,322.86,322.92,4613.0,290.8616,290.9427,290.8346,290.8886,4613.0
2017-07-24 12:55:00,322.95,323.08,322.95,323.06,4500.0,290.9156,291.0327,290.9156,291.0147,4500.0
2017-07-24 13:00:00,323.07,323.19,323.06,323.08,4852.0,291.0237,291.1318,291.0147,291.0327,4852.0
2017-07-24 13:05:00,323.11,323.14,323.05,323.13,2400.0,291.0598,291.0868,291.0057,291.0778,2400.0
2017-07-24 13:10:00,323.11,323.11,322.99,322.99,4795.0,291.0598,291.0598,290.9517,290.9517,4795.0
2017-07-24 13:15:00,322.98,322.98,322.85,322.89,8389.0,290.9427,290.9427,290.8255,290.8616,8389.0
2017-07-24 13:20:00,322.89,323.08,322.89,323.02,2900.0,290.8616,291.0327,290.8616,290.9787,2900.0
2017-07-24 13:25:00,323.05,323.16,323.05,323.16,2805.0,291.0057,291.1048,291.0057,291.1048,2805.0
2017-07-24 13:30:00,323.09,323.12,323.02,323.12,2767.0,291.0417,291.0688,290.9787,291.0688,2767.0
2017-07-24 13:35:00,323.12,323.21,323.07,323.08,4229.0,291.0688,291.1498,291.0237,291.0327,4229.0
2017-07-24 13:40:00,323.07,323.2,323.07,323.18,3100.0,291.0237,291.1408,291.0237,291.1228,3100.0
2017-07-24 13:45:00,323.2,323.32,323.18,323.22,9725.0,291.1408,291.2489,291.1228,291.1588,9725.0
2017-07-24 13:50:00,323.21,323.21,323.07,323.07,6855.0,291.1498,291.1498,291.0237,291.0237,6855.0
2017-07-24 13:55:00,323.1,323.21,323.03,323.12,6704.0,291.0507,291.1498,290.9877,291.0688,6704.0
2017-07-24 14:00:00,323.15,323.21,323.14,323.19,3880.0,291.0958,291.1498,291.0868,291.1318,3880.0
2017-07-24 14:05:00,323.16,323.28,323.16,323.27,5767.0,291.1048,291.2129,291.1048,291.2039,5767.0
2017-07-24 14:10:00,323.26,323.31,323.19,323.24,3828.0,291.1949,291.2399,291.1318,291.1769,3828.0
2017-07-24 14:15:00,323.27,323.35,323.27,323.27,5050.0,291.2039,291.276,291.2039,291.2039,5050.0
2017-07-24 14:20:00,323.21,323.33,323.2,323.29,4575.0,291.1498,291.2579,291.1408,291.2219,4575.0
2017-07-24 14:25:00,323.37,323.37,323.26,323.3,2742.0,291.294,291.294,291.1949,291.2309,2742.0
2017-07-24 14:30:00,323.31,323.55,323.31,323.54,8221.0,291.2399,291.4561,291.2399,291.4471,8221.0
2017-07-24 14:35:00,323.53,323.53,323.38,323.38,5293.0,291.4381,291.4381,291.303,291.303,5293.0
2017-07-24 14:40:00,323.35,323.38,323.32,323.38,11043.0,291.276,291.303,291.2489,291.303,11043.0
2017-07-24 14:45:00,323.39,323.49,323.37,323.46,5722.0,291.312,291.4021,291.294,291.375,5722.0
2017-07-24 14:50:00,323.5,323.58,323.5,323.53,7814.0,291.4111,291.4831,291.4111,291.4381,7814.0
2017-07-24 14:55:00,323.53,323.63,323.44,323.5,8977.0,291.4381,291.5282,291.357,291.4111,8977.0
2017-07-24 15:00:00,323.53,323.66,323.5,323.66,9930.0,291.4381,291.5552,291.4111,291.5552,9930.0
2017-07-24 15:05:00,323.66,323.7,323.51,323.53,6470.0,291.5552,291.5912,291.4201,291.4381,6470.0
2017-07-24 15:10:00,323.49,323.52,323.35,323.42,10033.0,291.4021,291.4291,291.276,291.339,10033.0
2017-07-24 15:15:00,323.42,323.59,323.4,323.56,22372.0,291.339,291.4921,291.321,291.4651,22372.0
2017-07-24 15:20:00,323.59,323.68,323.58,323.65,13059.0,291.4921,291.5732,291.4831,291.5462,13059.0
2017-07-24 15:25:00,323.63,323.72,323.6,323.66,13670.0,291.5282,291.6093,291.5012,291.5552,13670.0
2017-07-24 15:30:00,323.68,323.7,323.58,323.58,18109.0,291.5732,291.5912,291.4831,291.4831,18109.0
2017-07-24 15:35:00,323.57,323.71,323.53,323.71,9735.0,291.4741,291.6002,291.4381,291.6002,9735.0
2017-07-24 15:40:00,323.71,323.71,323.57,323.62,13460.0,291.6002,291.6002,291.4741,291.5192,13460.0
2017-07-24 15:45:00,323.62,323.62,323.48,323.55,16426.0,291.5192,291.5192,291.3931,291.4561,16426.0
2017-07-24 15:50:00,323.54,323.65,323.47,323.56,32188.0,291.4471,291.5462,291.384,291.4651,32188.0
2017-07-24 15:55:00,323.56,323.69,323.42,323.5,134651.0,291.4651,291.5822,291.339,291.4111,134651.0
2017-07-25 09:30:00,325.21,325.34,324.77,324.87,44054.0,292.9515,293.0686,292.5551,292.6452,44054.0
2017-07-25 09:35:00,324.8,325.07,324.66,324.77,23014.0,292.5821,292.8253,292.456,292.5551,23014.0
2017-07-25 09:40:00,324.74,324.9,324.58,324.87,13409.0,292.5281,292.6722,292.3839,292.6452,13409.0
2017-07-25 09:45:00,324.97,325.11,324.85,325.01,18387.0,292.7353,292.8614,292.6272,292.7713,18387.0
2017-07-25 09:50:00,325.07,325.16,324.94,324.94,20861.0,292.8253,292.9064,292.7082,292.7082,20861.0
2017-07-25 09:55:00,324.97,325.07,324.91,325.07,2718.0,292.7353,292.8253,292.6812,292.8253,2718.0
2017-07-25 10:00:00,325.07,325.19,324.99,325.08,11733.0,292.8253,292.9334,292.7533,292.8343,11733.0
2017-07-25 10:05:00,325.11,325.18,324.86,324.87,7498.0,292.8614,292.9244,292.6362,292.6452,7498.0
2017-07-25 10:10:00,324.98,325.09,324.82,325.03,5505.0,292.7443,292.8434,292.6001,292.7893,5505.0
2017-07-25 10:15:00,325.06,325.47,325.06,325.47,11160.0,292.8163,293.1857,292.8163,293.1857,11160.0
2017-07-25 10:20:00,325.51,325.65,325.42,325.57,79154.0,293.2217,293.3478,293.1406,293.2757,79154.0
2017-07-25 10:25:00,325.66,325.69,325.55,325.68,16636.0,293.3568,293.3838,293.2577,293.3748,16636.0
2017-07-25 10:30:00,325.71,325.85,325.65,325.75,15076.0,293.4019,293.528,293.3478,293.4379,15076.0
2017-07-25 10:35:00,325.72,326.0,325.7,325.95,20870.0,293.4109,293.6631,293.3928,293.618,20870.0
2017-07-25 10:40:00,325.99,326.03,325.89,326.02,14540.0,293.6541,293.6901,293.564,293.6811,14540.0
2017-07-25 10:45:00,326.05,326.07,325.87,325.95,8269.0,293.7081,293.7261,293.546,293.618,8269.0
2017-07-25 10:50:00,325.93,326.01,325.82,325.91,19138.0,293.6,293.6721,293.5009,293.582,19138.0
2017-07-25 10:55:00,325.89,326.05,325.82,325.96,9425.0,293.564,293.7081,293.5009,293.6271,9425.0
2017-07-25 11:00:00,325.94,326.04,325.9,325.97,8460.0,293.609,293.6991,293.573,293.6361,8460.0
2017-07-25 11:05:00,325.98,326.09,325.9,326.08,8460.0,293.6451,293.7442,293.573,293.7352,8460.0
2017-07-25 11:10:00,326.14,326.3,326.14,326.28,6186.0,293.7892,293.9333,293.7892,293.9153,6186.0
2017-07-25 11:15:00,326.35,326.58,326.34,326.54,56852.0,293.9784,294.1856,293.9694,294.1495,56852.0
2017-07-25 11:20:00,326.57,326.57,326.37,326.48,11052.0,294.1766,294.1766,293.9964,294.0955,11052.0
2017-07-25 11:25:00,326.52,326.64,326.45,326.62,11257.0,294.1315,294.2396,294.0685,294.2216,11257.0
2017-07-25 11:30:00,326.62,326.64,326.45,326.47,7105.0,294.2216,294.2396,294.0685,294.0865,7105.0
2017-07-25 11:35:00,326.48,326.59,326.44,326.57,8205.0,294.0955,294.1946,294.0594,294.1766,8205.0
2017-07-25 11:40:00,326.58,326.67,326.53,326.65,9032.0,294.1856,294.2666,294.1405,294.2486,9032.0
2017-07-25 11:45:00,326.62,326.68,326.58,326.62,6604.0,294.2216,294.2756,294.1856,294.2216,6604.0
2017-07-25 11:50:00,326.64,326.74,326.53,326.53,6002.0,294.2396,294.3297,294.1405,294.1405,6002.0
2017-07-25 11:55:00,326.58,326.71,326.58,326.61,4592.0,294.1856,294.3027,294.1856,294.2126,4592.0
2017-07-25 12:00:00,326.6,326.69,326.56,326.67,4500.0,294.2036,294.2846,294.1675,294.2666,4500.0
2017-07-25 12:05:00,326.79,326.88,326.76,326.77,10464.0,294.3747,294.4558,294.3477,294.3567,10464.0
2017-07-25 12:10:00,326.77,326.78,326.71,326.78,4850.0,294.3567,294.3657,294.3027,294.3657,4850.0
2017-07-25 12:15:00,326.71,326.75,326.59,326.62,6835.0,294.3027,294.3387,294.1946,294.2216,6835.0
2017-07-25 12:20:00,326.58,326.58,326.43,326.43,7797.0,294.1856,294.1856,294.0504,294.0504,7797.0
2017-07-25 12:25:00,326.41,326.57,326.41,326.51,3300.0,294.0324,294.1766,294.0324,294.1225,3300.0
2017-07-25 12:30:00,326.51,326.71,326.49,326.68,6000.0,294.1225,294.3027,294.1045,294.2756,6000.0
2017-07-25 12:35:00,326.71,326.71,326.57,326.58,3253.0,294.3027,294.3027,294.1766,294.1856,3253.0
2017-07-25 12:40:00,326.55,326.55,326.47,326.48,4123.0,294.1585,294.1585,294.0865,294.0955,4123.0
2017-07-25 12:45:00,326.46,326.49,326.42,326.43,2355.0,294.0775,294.1045,294.0414,294.0504,2355.0
2017-07-25 12:50:00,326.41,326.52,326.38,326.42,8047.0,294.0324,294.1315,294.0054,294.0414,8047.0
2017-07-25 12:55:00,326.48,326.48,326.41,326.41,2338.0,294.0955,294.0955,294.0324,294.0324,2338.0
2017-07-25 13:00:00,326.41,326.44,326.37,326.38,3368.0,294.0324,294.0594,293.9964,294.0054,3368.0
2017-07-25 13:05:00,326.36,326.41,326.24,326.34,6779.0,293.9874,294.0324,293.8793,293.9694,6779.0
2017-07-25 13:10:00,326.33,326.38,326.25,326.29,8562.0,293.9604,294.0054,293.8883,293.9243,8562.0
2017-07-25 13:15:00,326.26,326.26,326.18,326.18,4928.0,293.8973,293.8973,293.8252,293.8252,4928.0
2017-07-25 13:20:00,326.19,326.24,326.13,326.17,5076.0,293.8342,293.8793,293.7802,293.8162,5076.0
2017-07-25 13:25:00,326.2,326.23,326.14,326.23,5111.0,293.8433,293.8703,293.7892,293.8703,5111.0
2017-07-25 13:30:00,326.22,326.29,326.22,326.28,4383.0,293.8613,293.9243,293.8613,293.9153,4383.0
2017-07-25 13:35:00,326.28,326.34,326.25,326.34,4430.0,293.9153,293.9694,293.8883,293.9694,4430.0
2017-07-25 13:40:00,326.31,326.35,326.28,326.35,3455.0,293.9423,293.9784,293.9153,293.9784,3455.0
2017-07-25 13:45:00,326.31,326.31,326.2,326.25,3894.0,293.9423,293.9423,293.8433,293.8883,3894.0
2017-07-25 13:50:00,326.27,326.29,326.16,326.17,6745.0,293.9063,293.9243,293.8072,293.8162,6745.0
2017-07-25 13:55:00,326.17,326.26,326.15,326.18,5900.0,293.8162,293.8973,293.7982,293.8252,5900.0
2017-07-25 14:00:00,326.16,326.37,326.16,326.37,6700.0,293.8072,293.9964,293.8072,293.9964,6700.0
2017-07-25 14:05:00,326.28,326.29,326.17,326.22,6599.0,293.9153,293.9243,293.8162,293.8613,6599.0
2017-07-25 14:10:00,326.25,326.25,326.15,326.22,5750.0,293.8883,293.8883,293.7982,293.8613,5750.0
2017-07-25 14:15:00,326.24,326.4,326.19,326.23,12165.0,293.8793,294.0234,293.8342,293.8703,12165.0
2017-07-25 14:20:00,326.23,326.31,326.16,326.21,2508.0,293.8703,293.9423,293.8072,293.8523,2508.0
2017-07-25 14:25:00,326.23,326.33,326.2,326.29,6273.0,293.8703,293.9604,293.8433,293.9243,6273.0
2017-07-25 14:30:00,326.26,326.33,326.12,326.28,20092.0,293.8973,293.9604,293.7712,293.9153,20092.0
2017-07-25 14:35:00,326.32,326.35,326.3,326.35,5670.0,293.9513,293.9784,293.9333,293.9784,5670.0
2017-07-25 14:40:00,326.32,326.34,326.18,326.26,4782.0,293.9513,293.9694,293.8252,293.8973,4782.0
2017-07-25 14:45:00,326.25,326.27,326.1,326.19,3855.0,293.8883,293.9063,293.7532,293.8342,3855.0
2017-07-25 14:50:00,326.24,326.28,326.2,326.26,2370.0,293.8793,293.9153,293.8433,293.8973,2370.0
2017-07-25 14:55:00,326.22,326.33,326.18,326.33,3700.0,293.8613,293.9604,293.8252,293.9604,3700.0
2017-07-25 15:00:00,326.33,326.39,326.32,326.34,2400.0,293.9604,294.0144,293.9513,293.9694,2400.0
2017-07-25 15:05:00,326.34,326.34,326.16,326.18,8254.0,293.9694,293.9694,293.8072,293.8252,8254.0
2017-07-25 15:10:00,326.14,326.24,326.01,326.04,23969.0,293.7892,293.8793,293.6721,293.6991,23969.0
2017-07-25 15:15:00,326.05,326.16,326.05,326.08,8500.0,293.7081,293.8072,293.7081,293.7352,8500.0
2017-07-25 15:20:00,326.1,326.16,325.73,325.79,31141.0,293.7532,293.8072,293.4199,293.4739,31141.0
2017-07-25 15:25:00,325.8,326.02,325.78,325.98,121345.0,293.4829,293.6811,293.4649,293.6451,121345.0
2017-07-25 15:30:00,325.97,326.03,325.87,325.96,84016.0,293.6361,293.6901,293.546,293.6271,84016.0
2017-07-25 15:35:00,325.95,326.03,325.9,325.95,39797.0,293.618,293.6901,293.573,293.618,39797.0
2017-07-25 15:40:00,325.99,326.06,325.91,326.02,24244.0,293.6541,293.7171,293.582,293.6811,24244.0
2017-07-25 15:45:00,326.0,326.21,325.88,326.19,185435.0,293.6631,293.8523,293.555,293.8342,185435.0
2017-07-25 15:50:00,326.19,326.23,326.06,326.23,124088.0,293.8342,293.8703,293.7171,293.8703,124088.0
2017-07-25 15:55:00,326.24,326.63,326.18,326.36,351160.0,293.8793,294.2306,293.8252,293.9874,351160.0
2017-07-26 09:30:00,326.41,326.59,325.72,325.73,37053.0,294.0324,294.1946,293.4109,293.4199,37053.0
2017-07-26 09:35:00,325.74,325.77,325.3,325.61,24678.0,293.4289,293.4559,293.0325,293.3118,24678.0
2017-07-26 09:40:00,325.57,325.62,325.4,325.4,21960.0,293.2757,293.3208,293.1226,293.1226,21960.0
2017-07-26 09:45:00,325.3,325.55,325.11,325.49,17067.0,293.0325,293.2577,292.8614,293.2037,17067.0
2017-07-26 09:50:00,325.45,325.6,325.26,325.27,13913.0,293.1676,293.3028,292.9965,293.0055,13913.0
2017-07-26 09:55:00,325.28,325.48,325.28,325.33,14045.0,293.0145,293.1947,293.0145,293.0595,14045.0
2017-07-26 10:00:00,325.27,325.47,325.26,325.3,9178.0,293.0055,293.1857,292.9965,293.0325,9178.0
2017-07-26 10:05:00,325.26,325.35,325.16,325.2,4237.0,292.9965,293.0776,292.9064,292.9424,4237.0
2017-07-26 10:10:00,325.17,325.31,325.13,325.26,8307.0,292.9154,293.0415,292.8794,292.9965,8307.0
2017-07-26 10:15:00,325.29,325.36,325.2,325.36,6028.0,293.0235,293.0866,292.9424,293.0866,6028.0
2017-07-26 10:20:00,325.36,325.38,325.13,325.19,8888.0,293.0866,293.1046,292.8794,292.9334,8888.0
2017-07-26 10:25:00,325.13,325.13,324.71,324.91,10972.0,292.8794,292.8794,292.501,292.6812,10972.0
2017-07-26 10:30:00,324.94,325.09,324.71,324.8,5150.0,292.7082,292.8434,292.501,292.5821,5150.0
2017-07-26 10:35:00,324.84,325.03,324.81,325.0,2381.0,292.6182,292.7893,292.5911,292.7623,2381.0
2017-07-26 10:40:00,325.05,325.05,324.92,324.98,7604.0,292.8073,292.8073,292.6902,292.7443,7604.0
2017-07-26 10:45:00,324.95,324.95,324.6,324.64,8504.0,292.7172,292.7172,292.402,292.438,8504.0
2017-07-26 10:50:00,324.61,324.77,324.46,324.67,12173.0,292.411,292.5551,292.2758,292.465,12173.0
2017-07-26 10:55:00,324.66,324.88,324.65,324.8,3616.0,292.456,292.6542,292.447,292.5821,3616.0
2017-07-26 11:00:00,324.81,324.85,324.68,324.82,5120.0,292.5911,292.6272,292.474,292.6001,5120.0
2017-07-26 11:05:00,324.84,324.85,324.67,324.81,5852.0,292.6182,292.6272,292.465,292.5911,5852.0
2017-07-26 11:10:00,324.84,324.94,324.81,324.91,4051.0,292.6182,292.7082,292.5911,292.6812,4051.0
2017-07-26 11:15:00,324.91,324.97,324.86,324.86,3400.0,292.6812,292.7353,292.6362,292.6362,3400.0
2017-07-26 11:20:00,324.87,324.92,324.8,324.83,35106.0,292.6452,292.6902,292.5821,292.6091,35106.0
2017-07-26 11:25:00,324.77,324.84,324.74,324.77,6810.0,292.5551,292.6182,292.5281,292.5551,6810.0
2017-07-26 11:30:00,324.75,324.82,324.64,324.69,6098.0,292.5371,292.6001,292.438,292.483,6098.0
2017-07-26 11:35:00,324.68,324.78,324.65,324.72,5173.0,292.474,292.5641,292.447,292.5101,5173.0
2017-07-26 11:40:00,324.66,324.83,324.65,324.83,11704.0,292.456,292.6091,292.447,292.6091,11704.0
2017-07-26 11:45:00,324.83,324.97,324.82,324.94,2100.0,292.6091,292.7353,292.6001,292.7082,2100.0
2017-07-26 11:50:00,324.98,324.98,324.82,324.82,8701.0,292.7443,292.7443,292.6001,292.6001,8701.0
2017-07-26 11:55:00,324.77,324.86,324.77,324.78,8109.0,292.5551,292.6362,292.5551,292.5641,8109.0
2017-07-26 12:00:00,324.81,324.93,324.75,324.93,5583.0,292.5911,292.6992,292.5371,292.6992,5583.0
2017-07-26 12:05:00,324.9,324.93,324.81,324.86,14400.0,292.6722,292.6992,292.5911,292.6362,14400.0
2017-07-26 12:10:00,324.89,324.89,324.79,324.82,3173.0,292.6632,292.6632,292.5731,292.6001,3173.0
2017-07-26 12:15:00,324.88,324.88,324.77,324.81,5919.0,292.6542,292.6542,292.5551,292.5911,5919.0
2017-07-26 12:20:00,324.85,324.85,324.78,324.78,2920.0,292.6272,292.6272,292.5641,292.5641,2920.0
2017-07-26 12:25:00,324.83,324.84,324.66,324.7,14434.0,292.6091,292.6182,292.456,292.492,14434.0
2017-07-26 12:30:00,324.69,324.77,324.63,324.76,8384.0,292.483,292.5551,292.429,292.5461,8384.0
2017-07-26 12:35:00,324.84,324.88,324.74,324.76,6150.0,292.6182,292.6542,292.5281,292.5461,6150.0
2017-07-26 12:40:00,324.8,324.8,324.72,324.72,2610.0,292.5821,292.5821,292.5101,292.5101,2610.0
2017-07-26 12:45:00,324.73,324.73,324.64,324.65,2345.0,292.5191,292.5191,292.438,292.447,2345.0
2017-07-26 12:50:00,324.65,324.65,324.44,324.46,3350.0,292.447,292.447,292.2578,292.2758,3350.0
2017-07-26 12:55:00,324.5,324.52,324.4,324.42,1935.0,292.3119,292.3299,292.2218,292.2398,1935.0
2017-07-26 13:00:00,324.38,324.4,324.3,324.32,5775.0,292.2038,292.2218,292.1317,292.1497,5775.0
2017-07-26 13:05:00,324.28,324.4,324.27,324.39,9349.0,292.1137,292.2218,292.1047,292.2128,9349.0
2017-07-26 13:10:00,324.36,324.38,324.2,324.2,6367.0,292.1858,292.2038,292.0416,292.0416,6367.0
2017-07-26 13:15:00,324.22,324.32,324.22,324.23,3833.0,292.0597,292.1497,292.0597,292.0687,3833.0
2017-07-26 13:20:00,324.32,324.32,324.26,324.27,2458.0,292.1497,292.1497,292.0957,292.1047,2458.0
2017-07-26 13:25:00,324.29,324.29,324.08,324.1,9900.0,292.1227,292.1227,291.9335,291.9516,9900.0
2017-07-26 13:30:00,324.1,324.2,324.1,324.16,7778.0,291.9516,292.0416,291.9516,292.0056,7778.0
2017-07-26 13:35:00,324.11,324.22,324.11,324.21,2914.0,291.9606,292.0597,291.9606,292.0506,2914.0
2017-07-26 13:40:00,324.18,324.27,324.14,324.27,1000.0,292.0236,292.1047,291.9876,292.1047,1000.0
2017-07-26 13:45:00,324.27,324.3,324.22,324.27,3558.0,292.1047,292.1317,292.0597,292.1047,3558.0
2017-07-26 13:50:00,324.26,324.3,324.2,324.27,4138.0,292.0957,292.1317,292.0416,292.1047,4138.0
2017-07-26 13:55:00,324.25,324.25,324.1,324.16,9181.0,292.0867,292.0867,291.9516,292.0056,9181.0
2017-07-26 14:00:00,324.15,324.32,324.11,324.31,6447.0,291.9966,292.1497,291.9606,292.1407,6447.0
2017-07-26 14:05:00,324.4,324.47,324.38,324.42,5502.0,292.2218,292.2849,292.2038,292.2398,5502.0
2017-07-26 14:10:00,324.39,324.43,324.21,324.22,6006.0,292.2128,292.2488,292.0506,292.0597,6006.0
2017-07-26 14:15:00,324.22,324.36,324.12,324.31,7189.0,292.0597,292.1858,291.9696,292.1407,7189.0
2017-07-26 14:20:00,324.35,324.36,324.23,324.34,3792.0,292.1768,292.1858,292.0687,292.1678,3792.0
2017-07-26 14:25:00,324.33,324.42,324.33,324.41,2015.0,292.1587,292.2398,292.1587,292.2308,2015.0
2017-07-26 14:30:00,324.4,324.49,324.36,324.39,8769.0,292.2218,292.3029,292.1858,292.2128,8769.0
2017-07-26 14:35:00,324.39,324.39,324.22,324.28,1905.0,292.2128,292.2128,292.0597,292.1137,1905.0
2017-07-26 14:40:00,324.28,324.34,324.19,324.24,9052.0,292.1137,292.1678,292.0326,292.0777,9052.0
2017-07-26 14:45:00,324.21,324.32,324.13,324.19,46490.0,292.0506,292.1497,291.9786,292.0326,46490.0
2017-07-26 14:50:00,324.17,324.17,323.87,323.99,8039.0,292.0146,292.0146,291.7444,291.8525,8039.0
2017-07-26 14:55:00,323.99,324.02,323.81,323.81,1710.0,291.8525,291.8795,291.6903,291.6903,1710.0
2017-07-26 15:00:00,323.79,323.99,323.75,323.97,6292.0,291.6723,291.8525,291.6363,291.8345,6292.0
2017-07-26 15:05:00,323.94,324.05,323.94,324.0,4430.0,291.8074,291.9065,291.8074,291.8615,4430.0
2017-07-26 15:10:00,323.95,323.96,323.66,323.66,3648.0,291.8164,291.8254,291.5552,291.5552,3648.0
2017-07-26 15:15:00,323.63,323.63,323.4,323.45,8714.0,291.5282,291.5282,291.321,291.366,8714.0
2017-07-26 15:20:00,323.39,323.63,323.35,323.61,15889.0,291.312,291.5282,291.276,291.5102,15889.0
2017-07-26 15:25:00,323.61,323.61,323.49,323.59,4440.0,291.5102,291.5102,291.4021,291.4921,4440.0
2017-07-26 15:30:00,323.54,323.63,323.49,323.63,11782.0,291.4471,291.5282,291.4021,291.5282,11782.0
2017-07-26 15:35:00,323.63,323.7,323.6,323.7,3690.0,291.5282,291.5912,291.5012,291.5912,3690.0
2017-07-26 15:40:00,323.67,323.77,323.58,323.77,27958.0,291.5642,291.6543,291.4831,291.6543,27958.0
2017-07-26 15:45:00,323.75,323.75,323.43,323.43,16960.0,291.6363,291.6363,291.348,291.348,16960.0
2017-07-26 15:50:00,323.42,323.5,323.28,323.5,35479.0,291.339,291.4111,291.2129,291.4111,35479.0
2017-07-26 15:55:00,323.5,323.53,323.36,323.36,66732.0,291.4111,291.4381,291.285,291.285,66732.0
2017-07-27 09:30:00,323.77,324.15,322.9,323.05,51622.0,291.6543,291.9966,290.8706,291.0057,51622.0
2017-07-27 09:35:00,323.04,323.05,322.58,322.87,59567.0,290.9967,291.0057,290.5823,290.8436,59567.0
2017-07-27 09:40:00,322.9,322.92,322.6,322.71,31218.0,290.8706,290.8886,290.6003,290.6994,31218.0
2017-07-27 09:45:00,322.63,322.9,322.51,322.79,25236.0,290.6274,290.8706,290.5193,290.7715,25236.0
2017-07-27 09:50:00,322.84,323.0,322.57,322.75,6519.0,290.8165,290.9607,290.5733,290.7355,6519.0
2017-07-27 09:55:00,322.71,322.74,322.54,322.57,65031.0,290.6994,290.7265,290.5463,290.5733,65031.0
2017-07-27 10:00:00,322.53,322.62,322.34,322.57,15975.0,290.5373,290.6184,290.3661,290.5733,15975.0
2017-07-27 10:05:00,322.61,322.7,322.52,322.68,14077.0,290.6094,290.6904,290.5283,290.6724,14077.0
2017-07-27 10:10:00,322.68,322.7,322.45,322.59,23594.0,290.6724,290.6904,290.4652,290.5913,23594.0
2017-07-27 10:15:00,322.57,322.94,322.5,322.94,11970.0,290.5733,290.9066,290.5103,290.9066,11970.0
2017-07-27 10:20:00,322.92,323.12,322.9,323.05,3300.0,290.8886,291.0688,290.8706,291.0057,3300.0
2017-07-27 10:25:00,323.09,323.16,322.95,323.16,4750.0,291.0417,291.1048,290.9156,291.1048,4750.0
2017-07-27 10:30:00,323.17,323.23,323.08,323.2,4290.0,291.1138,291.1679,291.0327,291.1408,4290.0
2017-07-27 10:35:00,323.21,323.27,323.09,323.13,2000.0,291.1498,291.2039,291.0417,291.0778,2000.0
2017-07-27 10:40:00,323.14,323.41,323.08,323.41,6684.0,291.0868,291.33,291.0327,291.33,6684.0
2017-07-27 10:45:00,323.39,323.53,323.39,323.53,2071.0,291.312,291.4381,291.312,291.4381,2071.0
2017-07-27 10:50:00,323.49,323.54,323.24,323.39,8107.0,291.4021,291.4471,291.1769,291.312,8107.0
2017-07-27 10:55:00,323.39,323.52,323.39,323.43,3360.0,291.312,291.4291,291.312,291.348,3360.0
2017-07-27 11:00:00,323.43,323.54,323.28,323.35,6690.0,291.348,291.4471,291.2129,291.276,6690.0
2017-07-27 11:05:00,323.24,323.4,323.23,323.31,6786.0,291.1769,291.321,291.1679,291.2399,6786.0
2017-07-27 11:10:00,323.41,323.42,323.3,323.36,20300.0,291.33,291.339,291.2309,291.285,20300.0
2017-07-27 11:15:00,323.38,323.47,323.2,323.21,21738.0,291.303,291.384,291.1408,291.1498,21738.0
2017-07-27 11:20:00,323.16,323.25,323.12,323.21,8276.0,291.1048,291.1859,291.0688,291.1498,8276.0
2017-07-27 11:25:00,323.24,323.24,322.94,322.98,4500.0,291.1769,291.1769,290.9066,290.9427,4500.0
2017-07-27 11:30:00,323.01,323.1,322.98,323.06,7341.0,290.9697,291.0507,290.9427,291.0147,7341.0
2017-07-27 11:35:00,323.04,323.24,323.0,323.24,4000.0,290.9967,291.1769,290.9607,291.1769,4000.0
2017-07-27 11:40:00,323.3,323.37,323.15,323.18,8273.0,291.2309,291.294,291.0958,291.1228,8273.0
2017-07-27 11:45:00,323.21,323.32,323.21,323.26,3198.0,291.1498,291.2489,291.1498,291.1949,3198.0
2017-07-27 11:50:00,323.34,323.46,323.34,323.42,2100.0,291.2669,291.375,291.2669,291.339,2100.0
2017-07-27 11:55:00,323.45,323.63,323.45,323.5,12997.0,291.366,291.5282,291.366,291.4111,12997.0
2017-07-27 12:00:00,323.55,323.58,323.45,323.48,3223.0,291.4561,291.4831,291.366,291.3931,3223.0
2017-07-27 12:05:00,323.47,323.49,323.4,323.41,7724.0,291.384,291.4021,291.321,291.33,7724.0
2017-07-27 12:10:00,323.46,323.51,323.44,323.47,1312.0,291.375,291.4201,291.357,291.384,1312.0
2017-07-27 12:15:00,323.45,323.63,323.45,323.58,3066.0,291.366,291.5282,291.366,291.4831,3066.0
2017-07-27 12:20:00,323.54,323.56,323.47,323.52,3864.0,291.4471,291.4651,291.384,291.4291,3864.0
2017-07-27 12:25:00,323.46,323.53,323.42,323.48,5393.0,291.375,291.4381,291.339,291.3931,5393.0
2017-07-27 12:30:00,323.57,323.57,323.15,323.15,8971.0,291.4741,291.4741,291.0958,291.0958,8971.0
2017-07-27 12:35:00,323.17,323.19,322.9,322.95,8525.0,291.1138,291.1318,290.8706,290.9156,8525.0
2017-07-27 12:40:00,322.89,322.89,322.63,322.81,18659.0,290.8616,290.8616,290.6274,290.7895,18659.0
2017-07-27 12:45:00,322.88,323.1,322.84,323.1,5001.0,290.8526,291.0507,290.8165,291.0507,5001.0
2017-07-27 12:50:00,323.08,323.08,322.48,322.48,5353.0,291.0327,291.0327,290.4922,290.4922,5353.0
2017-07-27 12:55:00,322.48,322.51,322.24,322.43,13588.0,290.4922,290.5193,290.2761,290.4472,13588.0
2017-07-27 13:00:00,322.31,322.5,322.27,322.5,1100.0,290.3391,290.5103,290.3031,290.5103,1100.0
2017-07-27 13:05:00,322.43,322.62,322.39,322.48,2900.0,290.4472,290.6184,290.4112,290.4922,2900.0
2017-07-27 13:10:00,322.45,322.46,322.27,322.39,5401.0,290.4652,290.4742,290.3031,290.4112,5401.0
2017-07-27 13:15:00,322.26,322.26,321.84,321.88,8090.0,290.2941,290.2941,289.9157,289.9518,8090.0
2017-07-27 13:20:00,321.9,321.97,321.58,321.59,13514.0,289.9698,290.0328,289.6815,289.6905,13514.0
2017-07-27 13:25:00,321.55,321.55,320.89,321.18,10724.0,289.6545,289.6545,289.06,289.3212,10724.0
2017-07-27 13:30:00,321.14,321.2,320.91,320.99,4800.0,289.2852,289.3392,289.078,289.15,4800.0
2017-07-27 13:35:00,320.92,320.98,320.73,320.74,4625.0,289.087,289.141,288.9158,288.9248,4625.0
2017-07-27 13:40:00,320.8,321.3,320.75,321.3,12091.0,288.9789,289.4293,288.9339,289.4293,12091.0
2017-07-27 13:45:00,321.26,321.49,321.25,321.4,8458.0,289.3933,289.6005,289.3843,289.5194,8458.0
2017-07-27 13:50:00,321.55,321.69,321.28,321.39,6970.0,289.6545,289.7806,289.4113,289.5104,6970.0
2017-07-27 13:55:00,321.54,321.76,321.48,321.52,1900.0,289.6455,289.8437,289.5914,289.6275,1900.0
2017-07-27 14:00:00,321.56,321.72,321.31,321.42,2700.0,289.6635,289.8076,289.4383,289.5374,2700.0
2017-07-27 14:05:00,321.56,321.9,321.56,321.83,2968.0,289.6635,289.9698,289.6635,289.9067,2968.0
2017-07-27 14:10:00,321.82,322.01,321.79,321.81,3536.0,289.8977,290.0689,289.8707,289.8887,3536.0
2017-07-27 14:15:00,321.86,322.03,321.86,322.0,3200.0,289.9337,290.0869,289.9337,290.0599,3200.0
2017-07-27 14:20:00,321.99,322.09,321.83,321.83,9626.0,290.0509,290.1409,289.9067,289.9067,9626.0
2017-07-27 14:25:00,321.78,321.82,321.58,321.59,7050.0,289.8617,289.8977,289.6815,289.6905,7050.0
2017-07-27 14:30:00,321.89,321.93,321.53,321.53,5447.0,289.9608,289.9968,289.6365,289.6365,5447.0
2017-07-27 14:35:00,321.52,321.97,321.52,321.78,4783.0,289.6275,290.0328,289.6275,289.8617,4783.0
2017-07-27 14:40:00,321.74,321.74,321.43,321.43,8181.0,289.8257,289.8257,289.5464,289.5464,8181.0
2017-07-27 14:45:00,321.35,321.42,321.17,321.24,6927.0,289.4743,289.5374,289.3122,289.3752,6927.0
2017-07-27 14:50:00,321.23,321.46,321.22,321.42,6165.0,289.3662,289.5734,289.3572,289.5374,6165.0
2017-07-27 14:55:00,321.45,321.75,321.45,321.71,4103.0,289.5644,289.8347,289.5644,289.7986,4103.0
2017-07-27 15:00:00,321.74,321.74,321.52,321.57,2300.0,289.8257,289.8257,289.6275,289.6725,2300.0
2017-07-27 15:05:00,321.68,321.76,321.48,321.61,7334.0,289.7716,289.8437,289.5914,289.7085,7334.0
2017-07-27 15:10:00,321.59,321.74,321.48,321.72,19519.0,289.6905,289.8257,289.5914,289.8076,19519.0
2017-07-27 15:15:00,321.79,321.81,321.67,321.69,9206.0,289.8707,289.8887,289.7626,289.7806,9206.0
2017-07-27 15:20:00,321.66,321.95,321.65,321.78,3956.0,289.7536,290.0148,289.7446,289.8617,3956.0
2017-07-27 15:25:00,321.78,321.93,321.74,321.93,4938.0,289.8617,289.9968,289.8257,289.9968,4938.0
2017-07-27 15:30:00,321.89,322.09,321.8,322.03,8694.0,289.9608,290.1409,289.8797,290.0869,8694.0
2017-07-27 15:35:00,322.03,322.21,322.02,322.15,3541.0,290.0869,290.249,290.0779,290.195,3541.0
2017-07-27 15:40:00,322.09,322.1,321.88,322.06,6311.0,290.1409,290.1499,289.9518,290.1139,6311.0
2017-07-27 15:45:00,322.09,322.26,322.04,322.14,10353.0,290.1409,290.2941,290.0959,290.186,10353.0
2017-07-27 15:50:00,322.14,322.2,322.07,322.15,16286.0,290.186,290.24,290.1229,290.195,16286.0
2017-07-27 15:55:00,322.18,322.51,322.13,322.42,107549.0,290.222,290.5193,290.177,290.4382,107549.0
2017-07-28 09:30:00,321.65,322.13,321.3,321.42,38040.0,289.7446,290.177,289.4293,289.5374,38040.0
2017-07-28 09:35:00,321.36,322.05,321.33,321.83,27344.0,289.4833,290.1049,289.4563,289.9067,27344.0
2017-07-28 09:40:00,321.86,321.89,321.56,321.71,11550.0,289.9337,289.9608,289.6635,289.7986,11550.0
2017-07-28 09:45:00,321.72,321.9,321.56,321.59,16694.0,289.8076,289.9698,289.6635,289.6905,16694.0
2017-07-28 09:50:00,321.64,321.77,321.04,321.14,12233.0,289.7356,289.8527,289.1951,289.2852,12233.0
2017-07-28 09:55:00,321.1,321.36,321.09,321.33,7715.0,289.2491,289.4833,289.2401,289.4563,7715.0
2017-07-28 10:00:00,321.42,321.5,321.25,321.36,7550.0,289.5374,289.6095,289.3843,289.4833,7550.0
2017-07-28 10:05:00,321.6,321.6,321.15,321.26,7172.0,289.6995,289.6995,289.2942,289.3933,7172.0
2017-07-28 10:10:00,321.29,321.5,321.29,321.36,5470.0,289.4203,289.6095,289.4203,289.4833,5470.0
2017-07-28 10:15:00,321.3,321.34,321.11,321.27,3534.0,289.4293,289.4653,289.2581,289.4023,3534.0
2017-07-28 10:20:00,321.22,321.29,321.05,321.13,8550.0,289.3572,289.4203,289.2041,289.2762,8550.0
2017-07-28 10:25:00,321.27,321.42,321.24,321.39,7190.0,289.4023,289.5374,289.3752,289.5104,7190.0
2017-07-28 10:30:00,321.4,321.49,321.11,321.11,12561.0,289.5194,289.6005,289.2581,289.2581,12561.0
2017-07-28 10:35:00,321.2,321.33,321.09,321.14,3100.0,289.3392,289.4563,289.2401,289.2852,3100.0
2017-07-28 10:40:00,320.99,321.34,320.99,321.34,5590.0,289.15,289.4653,289.15,289.4653,5590.0
2017-07-28 10:45:00,321.37,321.37,321.05,321.1,6764.0,289.4924,289.4924,289.2041,289.2491,6764.0
2017-07-28 10:50:00,321.16,321.16,320.9,321.11,7254.0,289.3032,289.3032,289.069,289.2581,7254.0
2017-07-28 10:55:00,321.14,321.27,321.05,321.16,2541.0,289.2852,289.4023,289.2041,289.3032,2541.0
2017-07-28 11:00:00,321.26,321.35,321.12,321.17,20730.0,289.3933,289.4743,289.2672,289.3122,20730.0
2017-07-28 11:05:00,321.14,321.14,320.65,320.88,23862.0,289.2852,289.2852,288.8438,289.051,23862.0
2017-07-28 11:10:00,320.86,321.0,320.74,320.85,6750.0,289.0329,289.1591,288.9248,289.0239,6750.0
2017-07-28 11:15:00,321.01,321.13,320.95,321.11,3932.0,289.1681,289.2762,289.114,289.2581,3932.0
2017-07-28 11:20:00,321.11,321.11,320.86,320.88,6400.0,289.2581,289.2581,289.0329,289.051,6400.0
2017-07-28 11:25:00,320.85,320.85,320.58,320.68,3600.0,289.0239,289.0239,288.7807,288.8708,3600.0
2017-07-28 11:30:00,320.67,320.86,320.63,320.75,4469.0,288.8618,289.0329,288.8258,288.9339,4469.0
2017-07-28 11:35:00,320.83,320.95,320.7,320.81,4737.0,289.0059,289.114,288.8888,288.9879,4737.0
2017-07-28 11:40:00,320.81,320.81,320.57,320.57,3175.0,288.9879,288.9879,288.7717,288.7717,3175.0
2017-07-28 11:45:00,320.55,320.76,320.55,320.69,5577.0,288.7537,288.9429,288.7537,288.8798,5577.0
2017-07-28 11:50:00,320.65,320.71,320.58,320.64,2249.0,288.8438,288.8978,288.7807,288.8348,2249.0
2017-07-28 11:55:00,320.72,320.75,320.64,320.64,3750.0,288.9068,288.9339,288.8348,288.8348,3750.0
2017-07-28 12:00:00,320.7,320.83,320.6,320.72,2200.0,288.8888,289.0059,288.7987,288.9068,2200.0
2017-07-28 12:05:00,320.72,320.72,320.61,320.66,2600.0,288.9068,288.9068,288.8077,288.8528,2600.0
2017-07-28 12:10:00,320.63,320.68,320.51,320.51,5363.0,288.8258,288.8708,288.7177,288.7177,5363.0
2017-07-28 12:15:00,320.58,320.61,320.54,320.61,1958.0,288.7807,288.8077,288.7447,288.8077,1958.0
2017-07-28 12:20:00,320.62,320.62,320.33,320.36,5500.0,288.8167,288.8167,288.5555,288.5825,5500.0
2017-07-28 12:25:00,320.4,320.43,320.33,320.4,1124.0,288.6186,288.6456,288.5555,288.6186,1124.0
2017-07-28 12:30:00,320.4,320.5,320.37,320.42,1900.0,288.6186,288.7087,288.5915,288.6366,1900.0
2017-07-28 12:35:00,320.36,320.45,320.28,320.45,4854.0,288.5825,288.6636,288.5105,288.6636,4854.0
2017-07-28 12:40:00,320.42,320.42,320.27,320.27,1125.0,288.6366,288.6366,288.5015,288.5015,1125.0
2017-07-28 12:45:00,320.3,320.35,320.26,320.34,1400.0,288.5285,288.5735,288.4925,288.5645,1400.0
2017-07-28 12:50:00,320.43,320.43,320.28,320.29,1035.0,288.6456,288.6456,288.5105,288.5195,1035.0
2017-07-28 12:55:00,320.29,320.34,320.2,320.25,3412.0,288.5195,288.5645,288.4384,288.4834,3412.0
2017-07-28 13:00:00,320.31,320.31,320.13,320.23,2861.0,288.5375,288.5375,288.3754,288.4654,2861.0
2017-07-28 13:05:00,320.26,320.34,320.15,320.26,30652.0,288.4925,288.5645,288.3934,288.4925,30652.0
2017-07-28 13:10:00,320.36,320.36,320.22,320.3,3700.0,288.5825,288.5825,288.4564,288.5285,3700.0
2017-07-28 13:15:00,320.31,320.37,320.27,320.27,6038.0,288.5375,288.5915,288.5015,288.5015,6038.0
2017-07-28 13:20:00,320.21,320.25,320.13,320.2,9166.0,288.4474,288.4834,288.3754,288.4384,9166.0
2017-07-28 13:25:00,320.12,320.17,320.12,320.16,3071.0,288.3663,288.4114,288.3663,288.4024,3071.0
2017-07-28 13:30:00,320.2,320.49,320.2,320.47,3219.0,288.4384,288.6996,288.4384,288.6816,3219.0
2017-07-28 13:35:00,320.44,320.53,320.41,320.5,2145.0,288.6546,288.7357,288.6276,288.7087,2145.0
2017-07-28 13:40:00,320.5,320.6,320.48,320.48,1900.0,288.7087,288.7987,288.6906,288.6906,1900.0
2017-07-28 13:45:00,320.53,320.58,320.48,320.53,5851.0,288.7357,288.7807,288.6906,288.7357,5851.0
2017-07-28 13:50:00,320.49,320.54,320.42,320.54,1844.0,288.6996,288.7447,288.6366,288.7447,1844.0
2017-07-28 13:55:00,320.48,320.48,320.43,320.44,1600.0,288.6906,288.6906,288.6456,288.6546,1600.0
2017-07-28 14:00:00,320.52,320.52,320.41,320.43,5220.0,288.7267,288.7267,288.6276,288.6456,5220.0
2017-07-28 14:05:00,320.46,320.57,320.46,320.55,1700.0,288.6726,288.7717,288.6726,288.7537,1700.0
2017-07-28 14:10:00,320.61,320.61,320.55,320.55,2918.0,288.8077,288.8077,288.7537,288.7537,2918.0
2017-07-28 14:15:00,320.58,320.63,320.53,320.58,2448.0,288.7807,288.8258,288.7357,288.7807,2448.0
2017-07-28 14:20:00,320.61,320.7,320.61,320.68,925.0,288.8077,288.8888,288.8077,288.8708,925.0
2017-07-28 14:25:00,320.65,320.84,320.65,320.84,2200.0,288.8438,289.0149,288.8438,289.0149,2200.0
2017-07-28 14:30:00,320.81,320.98,320.74,320.88,3948.0,288.9879,289.141,288.9248,289.051,3948.0
2017-07-28 14:35:00,320.84,320.84,320.71,320.72,3467.0,289.0149,289.0149,288.8978,288.9068,3467.0
2017-07-28 14:40:00,320.73,320.74,320.65,320.65,1900.0,288.9158,288.9248,288.8438,288.8438,1900.0
2017-07-28 14:45:00,320.68,320.81,320.64,320.75,5080.0,288.8708,288.9879,288.8348,288.9339,5080.0
2017-07-28 14:50:00,320.83,320.9,320.83,320.9,1200.0,289.0059,289.069,289.0059,289.069,1200.0
2017-07-28 14:55:00,320.94,321.0,320.86,320.89,4900.0,289.105,289.1591,289.0329,289.06,4900.0
2017-07-28 15:00:00,320.88,320.9,320.82,320.84,1889.0,289.051,289.069,288.9969,289.0149,1889.0
2017-07-28 15:05:00,320.82,320.82,320.72,320.81,5878.0,288.9969,288.9969,288.9068,288.9879,5878.0
2017-07-28 15:10:00,320.81,320.87,320.73,320.76,6549.0,288.9879,289.042,288.9158,288.9429,6549.0
2017-07-28 15:15:00,320.75,320.8,320.66,320.78,6923.0,288.9339,288.9789,288.8528,288.9609,6923.0
2017-07-28 15:20:00,320.8,320.8,320.72,320.75,4490.0,288.9789,288.9789,288.9068,288.9339,4490.0
2017-07-28 15:25:00,320.75,320.75,320.52,320.58,12237.0,288.9339,288.9339,288.7267,288.7807,12237.0
2017-07-28 15:30:00,320.62,320.74,320.62,320.63,27698.0,288.8167,288.9248,288.8167,288.8258,27698.0
2017-07-28 15:35:00,320.71,320.81,320.69,320.76,2490.0,288.8978,288.9879,288.8798,288.9429,2490.0
2017-07-28 15:40:00,320.8,320.98,320.79,320.93,5281.0,288.9789,289.141,288.9699,289.096,5281.0
2017-07-28 15:45:00,320.94,321.02,320.91,320.96,7633.0,289.105,289.1771,289.078,289.123,7633.0
2017-07-28 15:50:00,320.99,321.04,320.9,321.02,10744.0,289.15,289.1951,289.069,289.1771,10744.0
2017-07-28 15:55:00,321.05,321.13,320.85,320.91,151183.0,289.2041,289.2762,289.0239,289.078,151183.0
2017-07-31 09:30:00,321.49,321.87,321.36,321.48,15998.0,289.6005,289.9428,289.4833,289.5914,15998.0
2017-07-31 09:35:00,321.36,321.41,320.93,321.39,12091.0,289.4833,289.5284,289.096,289.5104,12091.0
2017-07-31 09:40:00,321.33,321.33,320.98,321.0,3758.0,289.4563,289.4563,289.141,289.1591,3758.0
2017-07-31 09:45:00,321.0,321.21,320.68,320.77,36838.0,289.1591,289.3482,288.8708,288.9519,36838.0
2017-07-31 09:50:00,320.77,320.77,320.44,320.44,24189.0,288.9519,288.9519,288.6546,288.6546,24189.0
2017-07-31 09:55:00,320.4,320.4,319.98,320.01,15401.0,288.6186,288.6186,288.2402,288.2673,15401.0
2017-07-31 10:00:00,320.02,320.25,319.84,320.0,13728.0,288.2763,288.4834,288.1141,288.2582,13728.0
2017-07-31 10:05:00,320.03,320.13,320.01,320.1,25470.0,288.2853,288.3754,288.2673,288.3483,25470.0
2017-07-31 10:10:00,320.22,320.3,320.08,320.19,14976.0,288.4564,288.5285,288.3303,288.4294,14976.0
2017-07-31 10:15:00,320.25,320.49,320.25,320.28,8586.0,288.4834,288.6996,288.4834,288.5105,8586.0
2017-07-31 10:20:00,320.31,320.4,320.2,320.27,3218.0,288.5375,288.6186,288.4384,288.5015,3218.0
2017-07-31 10:25:00,320.27,320.4,320.11,320.27,7076.0,288.5015,288.6186,288.3573,288.5015,7076.0
2017-07-31 10:30:00,320.27,320.3,319.82,319.83,13228.0,288.5015,288.5285,288.0961,288.1051,13228.0
2017-07-31 10:35:00,319.88,319.93,319.75,319.91,7482.0,288.1502,288.1952,288.033,288.1772,7482.0
2017-07-31 10:40:00,319.97,320.09,319.88,319.96,6500.0,288.2312,288.3393,288.1502,288.2222,6500.0
2017-07-31 10:45:00,319.96,319.99,319.79,319.79,6236.0,288.2222,288.2492,288.0691,288.0691,6236.0
2017-07-31 10:50:00,319.79,319.79,319.57,319.62,17388.0,288.0691,288.0691,287.8709,287.9159,17388.0
2017-07-31 10:55:00,319.63,319.8,319.58,319.76,2641.0,287.9249,288.0781,287.8799,288.0421,2641.0
2017-07-31 11:00:00,319.77,319.94,319.72,319.94,4472.0,288.0511,288.2042,288.006,288.2042,4472.0
2017-07-31 11:05:00,319.98,320.02,319.89,319.97,3050.0,288.2402,288.2763,288.1592,288.2312,3050.0
2017-07-31 11:10:00,319.97,320.06,319.86,320.05,5339.0,288.2312,288.3123,288.1321,288.3033,5339.0
2017-07-31 11:15:00,319.97,320.08,319.9,319.98,6475.0,288.2312,288.3303,288.1682,288.2402,6475.0
2017-07-31 11:20:00,320.01,320.25,320.01,320.1,12548.0,288.2673,288.4834,288.2673,288.3483,12548.0
2017-07-31 11:25:00,320.09,320.14,320.0,320.06,4279.0,288.3393,288.3844,288.2582,288.3123,4279.0
2017-07-31 11:30:00,320.08,320.1,319.99,320.06,13779.0,288.3303,288.3483,288.2492,288.3123,13779.0
2017-07-31 11:35:00,320.06,320.23,320.06,320.22,2028.0,288.3123,288.4654,288.3123,288.4564,2028.0
2017-07-31 11:40:00,320.14,320.18,320.07,320.11,8122.0,288.3844,288.4204,288.3213,288.3573,8122.0
2017-07-31 11:45:00,320.14,320.21,320.1,320.12,3991.0,288.3844,288.4474,288.3483,288.3663,3991.0
2017-07-31 11:50:00,320.12,320.12,319.89,320.07,4898.0,288.3663,288.3663,288.1592,288.3213,4898.0
2017-07-31 11:55:00,320.1,320.11,319.96,320.07,3368.0,288.3483,288.3573,288.2222,288.3213,3368.0
2017-07-31 12:00:00,320.01,320.09,319.96,319.96,10491.0,288.2673,288.3393,288.2222,288.2222,10491.0
2017-07-31 12:05:00,319.95,319.97,319.82,319.89,3700.0,288.2132,288.2312,288.0961,288.1592,3700.0
2017-07-31 12:10:00,319.9,319.94,319.83,319.84,4212.0,288.1682,288.2042,288.1051,288.1141,4212.0
2017-07-31 12:15:00,319.87,319.94,319.87,319.92,1800.0,288.1411,288.2042,288.1411,288.1862,1800.0
2017-07-31 12:20:00,319.92,319.99,319.87,319.88,3130.0,288.1862,288.2492,288.1411,288.1502,3130.0
2017-07-31 12:25:00,319.92,319.99,319.9,319.9,3500.0,288.1862,288.2492,288.1682,288.1682,3500.0
2017-07-31 12:30:00,319.91,320.05,319.91,320.05,2522.0,288.1772,288.3033,288.1772,288.3033,2522.0
2017-07-31 12:35:00,320.05,320.06,320.0,320.0,1500.0,288.3033,288.3123,288.2582,288.2582,1500.0
2017-07-31 12:40:00,320.01,320.03,319.96,319.96,4200.0,288.2673,288.2853,288.2222,288.2222,4200.0
2017-07-31 12:45:00,319.99,320.2,319.97,320.17,7780.0,288.2492,288.4384,288.2312,288.4114,7780.0
2017-07-31 12:50:00,320.2,320.44,320.2,320.4,8864.0,288.4384,288.6546,288.4384,288.6186,8864.0
2017-07-31 12:55:00,320.42,320.49,320.35,320.38,8122.0,288.6366,288.6996,288.5735,288.6006,8122.0
2017-07-31 13:00:00,320.39,320.57,320.33,320.41,7851.0,288.6096,288.7717,288.5555,288.6276,7851.0
2017-07-31 13:05:00,320.35,320.52,320.35,320.46,5745.0,288.5735,288.7267,288.5735,288.6726,5745.0
2017-07-31 13:10:00,320.47,320.47,320.31,320.31,3012.0,288.6816,288.6816,288.5375,288.5375,3012.0
2017-07-31 13:15:00,320.31,320.39,320.31,320.37,2800.0,288.5375,288.6096,288.5375,288.5915,2800.0
2017-07-31 13:20:00,320.37,320.5,320.35,320.5,2724.0,288.5915,288.7087,288.5735,288.7087,2724.0
2017-07-31 13:25:00,320.51,320.56,320.35,320.4,4600.0,288.7177,288.7627,288.5735,288.6186,4600.0
2017-07-31 13:30:00,320.45,320.61,320.45,320.61,4555.0,288.6636,288.8077,288.6636,288.8077,4555.0
2017-07-31 13:35:00,320.57,320.66,320.46,320.6,13715.0,288.7717,288.8528,288.6726,288.7987,13715.0
2017-07-31 13:40:00,320.64,320.68,320.57,320.61,12194.0,288.8348,288.8708,288.7717,288.8077,12194.0
2017-07-31 13:45:00,320.6,320.76,320.57,320.76,2815.0,288.7987,288.9429,288.7717,288.9429,2815.0
2017-07-31 13:50:00,320.76,320.85,320.75,320.83,9931.0,288.9429,289.0239,288.9339,289.0059,9931.0
2017-07-31 13:55:00,320.82,320.89,320.76,320.76,4880.0,288.9969,289.06,288.9429,288.9429,4880.0
2017-07-31 14:00:00,320.75,320.84,320.73,320.83,5093.0,288.9339,289.0149,288.9158,289.0059,5093.0
2017-07-31 14:05:00,320.83,320.86,320.75,320.78,21811.0,289.0059,289.0329,288.9339,288.9609,21811.0
2017-07-31 14:10:00,320.83,320.83,320.65,320.65,2880.0,289.0059,289.0059,288.8438,288.8438,2880.0
2017-07-31 14:15:00,320.65,320.82,320.65,320.76,8768.0,288.8438,288.9969,288.8438,288.9429,8768.0
2017-07-31 14:20:00,320.77,320.91,320.76,320.84,8854.0,288.9519,289.078,288.9429,289.0149,8854.0
2017-07-31 14:25:00,320.86,320.98,320.83,320.97,7045.0,289.0329,289.141,289.0059,289.132,7045.0
2017-07-31 14:30:00,320.93,320.96,320.84,320.88,6376.0,289.096,289.123,289.0149,289.051,6376.0
2017-07-31 14:35:00,320.86,320.86,320.69,320.75,5756.0,289.0329,289.0329,288.8798,288.9339,5756.0
2017-07-31 14:40:00,320.77,320.86,320.74,320.83,10788.0,288.9519,289.0329,288.9248,289.0059,10788.0
2017-07-31 14:45:00,320.8,320.86,320.71,320.8,5250.0,288.9789,289.0329,288.8978,288.9789,5250.0
2017-07-31 14:50:00,320.8,320.81,320.63,320.69,9052.0,288.9789,288.9879,288.8258,288.8798,9052.0
2017-07-31 14:55:00,320.6,320.69,320.6,320.67,3618.0,288.7987,288.8798,288.7987,288.8618,3618.0
2017-07-31 15:00:00,320.63,320.66,320.58,320.58,10681.0,288.8258,288.8528,288.7807,288.7807,10681.0
2017-07-31 15:05:00,320.59,320.64,320.56,320.63,12751.0,288.7897,288.8348,288.7627,288.8258,12751.0
2017-07-31 15:10:00,320.65,320.81,320.63,320.76,8712.0,288.8438,288.9879,288.8258,288.9429,8712.0
2017-07-31 15:15:00,320.75,320.81,320.71,320.75,8884.0,288.9339,288.9879,288.8978,288.9339,8884.0
2017-07-31 15:20:00,320.73,320.96,320.73,320.93,6893.0,288.9158,289.123,288.9158,289.096,6893.0
2017-07-31 15:25:00,320.91,321.07,320.89,321.02,11696.0,289.078,289.2221,289.06,289.1771,11696.0
2017-07-31 15:30:00,321.04,321.06,320.92,320.92,15670.0,289.1951,289.2131,289.087,289.087,15670.0
2017-07-31 15:35:00,320.95,321.01,320.92,320.96,7439.0,289.114,289.1681,289.087,289.123,7439.0
2017-07-31 15:40:00,320.96,321.0,320.91,320.96,13999.0,289.123,289.1591,289.078,289.123,13999.0
2017-07-31 15:45:00,320.98,321.03,320.82,320.84,68295.0,289.141,289.1861,288.9969,289.0149,68295.0
2017-07-31 15:50:00,320.81,320.83,320.56,320.65,66407.0,288.9879,289.0059,288.7627,288.8438,66407.0
2017-07-31 15:55:00,320.65,320.73,320.45,320.46,146529.0,288.8438,288.9158,288.6636,288.6726,146529.0
2017-08-01 09:30:00,321.61,321.8,321.17,321.32,43192.0,289.7085,289.8797,289.3122,289.4473,43192.0
2017-08-01 09:35:00,321.41,321.45,321.03,321.12,41312.0,289.5284,289.5644,289.1861,289.2672,41312.0
2017-08-01 09:40:00,321.1,321.14,320.92,321.09,18054.0,289.2491,289.2852,289.087,289.2401,18054.0
2017-08-01 09:45:00,321.17,321.26,321.01,321.18,7326.0,289.3122,289.3933,289.1681,289.3212,7326.0
2017-08-01 09:50:00,321.22,321.32,320.99,321.0,24482.0,289.3572,289.4473,289.15,289.1591,24482.0
2017-08-01 09:55:00,321.08,321.08,320.64,320.65,14472.0,289.2311,289.2311,288.8348,288.8438,14472.0
2017-08-01 10:00:00,320.87,321.03,320.8,320.84,8300.0,289.042,289.1861,288.9789,289.0149,8300.0
2017-08-01 10:05:00,320.94,321.01,320.83,320.95,3300.0,289.105,289.1681,289.0059,289.114,3300.0
2017-08-01 10:10:00,320.94,320.96,320.8,320.96,3805.0,289.105,289.123,288.9789,289.123,3805.0
2017-08-01 10:15:00,320.95,320.95,320.55,320.62,12560.0,289.114,289.114,288.7537,288.8167,12560.0
2017-08-01 10:20:00,320.54,320.56,320.25,320.25,9766.0,288.7447,288.7627,288.4834,288.4834,9766.0
2017-08-01 10:25:00,320.25,320.47,320.12,320.47,36667.0,288.4834,288.6816,288.3663,288.6816,36667.0
2017-08-01 10:30:00,320.64,320.95,320.55,320.93,8495.0,288.8348,289.114,288.7537,289.096,8495.0
2017-08-01 10:35:00,320.93,320.95,320.78,320.81,16106.0,289.096,289.114,288.9609,288.9879,16106.0
2017-08-01 10:40:00,320.83,320.83,320.68,320.77,11107.0,289.0059,289.0059,288.8708,288.9519,11107.0
2017-08-01 10:45:00,320.81,321.06,320.74,320.99,7932.0,288.9879,289.2131,288.9248,289.15,7932.0
2017-08-01 10:50:00,321.02,321.14,320.89,321.13,8889.0,289.1771,289.2852,289.06,289.2762,8889.0
2017-08-01 10:55:00,321.19,321.23,320.99,321.13,10651.0,289.3302,289.3662,289.15,289.2762,10651.0
2017-08-01 11:00:00,321.09,321.43,321.09,321.24,25839.0,289.2401,289.5464,289.2401,289.3752,25839.0
2017-08-01 11:05:00,321.23,321.3,320.9,320.97,10911.0,289.3662,289.4293,289.069,289.132,10911.0
2017-08-01 11:10:00,320.95,321.0,320.88,320.97,3250.0,289.114,289.1591,289.051,289.132,3250.0
2017-08-01 11:15:00,320.83,320.91,320.78,320.81,5954.0,289.0059,289.078,288.9609,288.9879,5954.0
2017-08-01 11:20:00,320.81,320.88,320.8,320.88,1781.0,288.9879,289.051,288.9789,289.051,1781.0
2017-08-01 11:25:00,320.81,320.87,320.67,320.85,3756.0,288.9879,289.042,288.8618,289.0239,3756.0
2017-08-01 11:30:00,320.88,321.14,320.88,320.94,6578.0,289.051,289.2852,289.051,289.105,6578.0
2017-08-01 11:35:00,320.96,321.09,320.96,321.09,6451.0,289.123,289.2401,289.123,289.2401,6451.0
2017-08-01 11:40:00,321.1,321.23,321.05,321.13,5677.0,289.2491,289.3662,289.2041,289.2762,5677.0
2017-08-01 11:45:00,321.09,321.16,321.02,321.06,7206.0,289.2401,289.3032,289.1771,289.2131,7206.0
2017-08-01 11:50:00,321.06,321.07,320.92,320.95,2242.0,289.2131,289.2221,289.087,289.114,2242.0
2017-08-01 11:55:00,320.96,320.99,320.91,320.93,1600.0,289.123,289.15,289.078,289.096,1600.0
2017-08-01 12:00:00,320.92,320.93,320.83,320.93,9982.0,289.087,289.096,289.0059,289.096,9982.0
2017-08-01 12:05:00,320.9,321.03,320.87,320.93,4900.0,289.069,289.1861,289.042,289.096,4900.0
2017-08-01 12:10:00,320.82,320.86,320.79,320.79,5495.0,288.9969,289.0329,288.9699,288.9699,5495.0
2017-08-01 12:15:00,320.79,320.89,320.75,320.83,4582.0,288.9699,289.06,288.9339,289.0059,4582.0
2017-08-01 12:20:00,320.8,320.91,320.77,320.87,2977.0,288.9789,289.078,288.9519,289.042,2977.0
2017-08-01 12:25:00,320.81,320.87,320.79,320.79,3132.0,288.9879,289.042,288.9699,288.9699,3132.0
2017-08-01 12:30:00,320.87,320.87,320.83,320.84,2280.0,289.042,289.042,289.0059,289.0149,2280.0
2017-08-01 12:35:00,320.82,320.86,320.72,320.79,3474.0,288.9969,289.0329,288.9068,288.9699,3474.0
2017-08-01 12:40:00,320.83,320.89,320.81,320.84,5418.0,289.0059,289.06,288.9879,289.0149,5418.0
2017-08-01 12:45:00,320.71,320.77,320.69,320.69,1600.0,288.8978,288.9519,288.8798,288.8798,1600.0
2017-08-01 12:50:00,320.61,320.72,320.61,320.63,11876.0,288.8077,288.9068,288.8077,288.8258,11876.0
2017-08-01 12:55:00,320.67,320.81,320.65,320.81,5330.0,288.8618,288.9879,288.8438,288.9879,5330.0
2017-08-01 13:00:00,320.78,320.95,320.75,320.95,5376.0,288.9609,289.114,288.9339,289.114,5376.0
2017-08-01 13:05:00,321.0,321.04,321.0,321.02,900.0,289.1591,289.1951,289.1591,289.1771,900.0
2017-08-01 13:10:00,321.04,321.04,320.93,320.99,2856.0,289.1951,289.1951,289.096,289.15,2856.0
2017-08-01 13:15:00,321.07,321.07,320.99,321.03,1228.0,289.2221,289.2221,289.15,289.1861,1228.0
2017-08-01 13:20:00,321.04,321.1,320.96,321.02,12305.0,289.1951,289.2491,289.123,289.1771,12305.0
2017-08-01 13:25:00,320.9,320.95,320.86,320.95,3173.0,289.069,289.114,289.0329,289.114,3173.0
2017-08-01 13:30:00,320.9,320.91,320.85,320.87,2044.0,289.069,289.078,289.0239,289.042,2044.0
2017-08-01 13:35:00,320.82,320.97,320.82,320.97,2103.0,288.9969,289.132,288.9969,289.132,2103.0
2017-08-01 13:40:00,320.93,321.03,320.93,321.03,1343.0,289.096,289.1861,289.096,289.1861,1343.0
2017-08-01 13:45:00,321.04,321.09,321.03,321.06,4888.0,289.1951,289.2401,289.1861,289.2131,4888.0
2017-08-01 13:50:00,321.05,321.07,320.94,321.0,7942.0,289.2041,289.2221,289.105,289.1591,7942.0
2017-08-01 13:55:00,321.02,321.13,320.98,321.11,3610.0,289.1771,289.2762,289.141,289.2581,3610.0
2017-08-01 14:00:00,321.12,321.13,321.08,321.13,3203.0,289.2672,289.2762,289.2311,289.2762,3203.0
2017-08-01 14:05:00,321.08,321.1,320.89,320.89,5941.0,289.2311,289.2491,289.06,289.06,5941.0
2017-08-01 14:10:00,320.87,320.92,320.87,320.92,1500.0,289.042,289.087,289.042,289.087,1500.0
2017-08-01 14:15:00,320.92,320.95,320.91,320.95,2309.0,289.087,289.114,289.078,289.114,2309.0
2017-08-01 14:20:00,320.95,321.06,320.95,321.03,1450.0,289.114,289.2131,289.114,289.1861,1450.0
2017-08-01 14:25:00,321.06,321.07,320.96,321.05,9006.0,289.2131,289.2221,289.123,289.2041,9006.0
2017-08-01 14:30:00,321.04,321.11,321.03,321.1,3268.0,289.1951,289.2581,289.1861,289.2491,3268.0
2017-08-01 14:35:00,321.06,321.06,321.03,321.05,2154.0,289.2131,289.2131,289.1861,289.2041,2154.0
2017-08-01 14:40:00,321.0,321.04,321.0,321.04,910.0,289.1591,289.1951,289.1591,289.1951,910.0
2017-08-01 14:45:00,320.97,320.99,320.9,320.92,5867.0,289.132,289.15,289.069,289.087,5867.0
2017-08-01 14:50:00,320.9,321.15,320.89,321.13,7098.0,289.069,289.2942,289.06,289.2762,7098.0
2017-08-01 14:55:00,321.16,321.33,321.1,321.14,13707.0,289.3032,289.4563,289.2491,289.2852,13707.0
2017-08-01 15:00:00,321.14,321.21,320.96,320.96,5227.0,289.2852,289.3482,289.123,289.123,5227.0
2017-08-01 15:05:00,321.04,321.07,320.94,321.07,6567.0,289.1951,289.2221,289.105,289.2221,6567.0
2017-08-01 15:10:00,321.08,321.19,321.06,321.17,4787.0,289.2311,289.3302,289.2131,289.3122,4787.0
2017-08-01 15:15:00,321.22,321.32,321.19,321.23,7733.0,289.3572,289.4473,289.3302,289.3662,7733.0
2017-08-01 15:20:00,321.21,321.21,321.08,321.12,4176.0,289.3482,289.3482,289.2311,289.2672,4176.0
2017-08-01 15:25:00,321.06,321.1,320.97,321.1,3722.0,289.2131,289.2491,289.132,289.2491,3722.0
2017-08-01 15:30:00,321.05,321.06,320.97,320.98,3890.0,289.2041,289.2131,289.132,289.141,3890.0
2017-08-01 15:35:00,320.98,321.11,320.95,321.06,18714.0,289.141,289.2581,289.114,289.2131,18714.0
2017-08-01 15:40:00,321.05,321.23,321.05,321.23,5298.0,289.2041,289.3662,289.2041,289.3662,5298.0
2017-08-01 15:45:00,321.27,321.32,321.18,321.18,6211.0,289.4023,289.4473,289.3212,289.3212,6211.0
2017-08-01 15:50:00,321.19,321.22,321.08,321.14,25065.0,289.3302,289.3572,289.2311,289.2852,25065.0
2017-08-01 15:55:00,321.13,321.41,321.12,321.29,49478.0,289.2762,289.5284,289.2672,289.4203,49478.0
2017-08-02 09:30:00,320.67,320.89,320.1,320.37,16609.0,288.8618,289.06,288.3483,288.5915,16609.0
2017-08-02 09:35:00,320.54,321.1,320.41,320.98,40409.0,288.7447,289.2491,288.6276,289.141,40409.0
2017-08-02 09:40:00,321.01,321.06,320.51,320.53,77704.0,289.1681,289.2131,288.7177,288.7357,77704.0
2017-08-02 09:45:00,320.5,320.51,320.0,320.2,13838.0,288.7087,288.7177,288.2582,288.4384,13838.0
2017-08-02 09:50:00,320.12,320.25,320.03,320.03,17080.0,288.3663,288.4834,288.2853,288.2853,17080.0
2017-08-02 09:55:00,320.08,320.32,320.06,320.11,6277.0,288.3303,288.5465,288.3123,288.3573,6277.0
2017-08-02 10:00:00,320.11,320.25,320.06,320.18,1930.0,288.3573,288.4834,288.3123,288.4204,1930.0
2017-08-02 10:05:00,320.19,320.42,320.18,320.19,2617.0,288.4294,288.6366,288.4204,288.4294,2617.0
2017-08-02 10:10:00,320.26,320.37,320.05,320.14,3850.0,288.4925,288.5915,288.3033,288.3844,3850.0
2017-08-02 10:15:00,320.04,320.04,319.43,319.53,11573.0,288.2943,288.2943,287.7448,287.8349,11573.0
2017-08-02 10:20:00,319.46,319.46,319.04,319.04,7309.0,287.7718,287.7718,287.3935,287.3935,7309.0
2017-08-02 10:25:00,319.07,319.28,319.04,319.16,3950.0,287.4205,287.6097,287.3935,287.5016,3950.0
2017-08-02 10:30:00,319.27,319.27,318.79,318.87,11428.0,287.6007,287.6007,287.1683,287.2403,11428.0
2017-08-02 10:35:00,318.77,318.88,318.59,318.73,10980.0,287.1503,287.2493,286.9881,287.1142,10980.0
2017-08-02 10:40:00,318.72,318.73,317.96,318.04,25556.0,287.1052,287.1142,286.4206,286.4927,25556.0
2017-08-02 10:45:00,318.02,318.17,317.96,317.97,5500.0,286.4747,286.6098,286.4206,286.4296,5500.0
2017-08-02 10:50:00,318.01,318.18,318.01,318.1,4655.0,286.4656,286.6188,286.4656,286.5467,4655.0
2017-08-02 10:55:00,318.15,318.27,317.94,318.03,11109.0,286.5918,286.6999,286.4026,286.4837,11109.0
2017-08-02 11:00:00,318.03,318.2,317.92,318.05,26336.0,286.4837,286.6368,286.3846,286.5017,26336.0
2017-08-02 11:05:00,318.03,318.1,317.79,318.0,9141.0,286.4837,286.5467,286.2675,286.4566,9141.0
2017-08-02 11:10:00,318.03,318.11,317.88,318.08,13860.0,286.4837,286.5557,286.3485,286.5287,13860.0
2017-08-02 11:15:00,318.11,318.44,318.11,318.44,3300.0,286.5557,286.853,286.5557,286.853,3300.0
2017-08-02 11:20:00,318.42,318.69,318.4,318.61,16065.0,286.835,287.0782,286.817,287.0061,16065.0
2017-08-02 11:25:00,318.62,318.65,318.53,318.59,5000.0,287.0151,287.0422,286.9341,286.9881,5000.0
2017-08-02 11:30:00,318.64,318.73,318.42,318.46,20499.0,287.0332,287.1142,286.835,286.871,20499.0
2017-08-02 11:35:00,318.49,318.58,318.47,318.47,8726.0,286.898,286.9791,286.88,286.88,8726.0
2017-08-02 11:40:00,318.48,318.62,318.38,318.55,11480.0,286.889,287.0151,286.7989,286.9521,11480.0
2017-08-02 11:45:00,318.57,318.74,318.56,318.62,14620.0,286.9701,287.1232,286.9611,287.0151,14620.0
2017-08-02 11:50:00,318.62,318.67,318.44,318.45,4133.0,287.0151,287.0602,286.853,286.862,4133.0
2017-08-02 11:55:00,318.42,318.44,318.3,318.34,4100.0,286.835,286.853,286.7269,286.7629,4100.0
2017-08-02 12:00:00,318.3,318.44,318.28,318.34,2518.0,286.7269,286.853,286.7089,286.7629,2518.0
2017-08-02 12:05:00,318.3,318.4,318.26,318.28,2781.0,286.7269,286.817,286.6908,286.7089,2781.0
2017-08-02 12:10:00,318.26,318.28,318.22,318.28,7320.0,286.6908,286.7089,286.6548,286.7089,7320.0
2017-08-02 12:15:00,318.27,318.31,318.15,318.15,3231.0,286.6999,286.7359,286.5918,286.5918,3231.0
2017-08-02 12:20:00,318.13,318.21,318.08,318.08,7086.0,286.5737,286.6458,286.5287,286.5287,7086.0
2017-08-02 12:25:00,318.04,318.11,317.9,317.9,7710.0,286.4927,286.5557,286.3666,286.3666,7710.0
2017-08-02 12:30:00,317.9,317.98,317.85,317.93,12101.0,286.3666,286.4386,286.3215,286.3936,12101.0
2017-08-02 12:35:00,317.91,318.06,317.91,317.98,7195.0,286.3756,286.5107,286.3756,286.4386,7195.0
2017-08-02 12:40:00,317.95,318.24,317.95,318.21,19697.0,286.4116,286.6728,286.4116,286.6458,19697.0
2017-08-02 12:45:00,318.23,318.3,318.14,318.26,2438.0,286.6638,286.7269,286.5827,286.6908,2438.0
2017-08-02 12:50:00,318.19,318.21,318.08,318.21,4250.0,286.6278,286.6458,286.5287,286.6458,4250.0
2017-08-02 12:55:00,318.21,318.27,318.17,318.27,1700.0,286.6458,286.6999,286.6098,286.6999,1700.0
2017-08-02 13:00:00,318.21,318.28,318.12,318.25,4833.0,286.6458,286.7089,286.5647,286.6818,4833.0
2017-08-02 13:05:00,318.25,318.52,318.23,318.52,2200.0,286.6818,286.9251,286.6638,286.9251,2200.0
2017-08-02 13:10:00,318.52,318.55,318.43,318.43,5778.0,286.9251,286.9521,286.844,286.844,5778.0
2017-08-02 13:15:00,318.44,318.45,318.3,318.3,7897.0,286.853,286.862,286.7269,286.7269,7897.0
2017-08-02 13:20:00,318.34,318.46,318.29,318.38,4175.0,286.7629,286.871,286.7179,286.7989,4175.0
2017-08-02 13:25:00,318.34,318.48,318.32,318.41,2556.0,286.7629,286.889,286.7449,286.826,2556.0
2017-08-02 13:30:00,318.4,318.45,318.3,318.45,9786.0,286.817,286.862,286.7269,286.862,9786.0
2017-08-02 13:35:00,318.42,318.52,318.37,318.51,5017.0,286.835,286.9251,286.7899,286.916,5017.0
2017-08-02 13:40:00,318.51,318.78,318.51,318.77,4409.0,286.916,287.1593,286.916,287.1503,4409.0
2017-08-02 13:45:00,318.71,318.88,318.7,318.75,10344.0,287.0962,287.2493,287.0872,287.1322,10344.0
2017-08-02 13:50:00,318.74,318.78,318.66,318.77,3290.0,287.1232,287.1593,287.0512,287.1503,3290.0
2017-08-02 13:55:00,318.75,318.78,318.7,318.77,7458.0,287.1322,287.1593,287.0872,287.1503,7458.0
2017-08-02 14:00:00,318.78,318.84,318.74,318.76,10080.0,287.1593,287.2133,287.1232,287.1412,10080.0
2017-08-02 14:05:00,318.77,318.83,318.74,318.81,9473.0,287.1503,287.2043,287.1232,287.1863,9473.0
2017-08-02 14:10:00,318.86,318.87,318.75,318.77,6767.0,287.2313,287.2403,287.1322,287.1503,6767.0
2017-08-02 14:15:00,318.75,318.79,318.72,318.73,3850.0,287.1322,287.1683,287.1052,287.1142,3850.0
2017-08-02 14:20:00,318.69,318.75,318.69,318.71,6211.0,287.0782,287.1322,287.0782,287.0962,6211.0
2017-08-02 14:25:00,318.75,318.91,318.69,318.86,5550.0,287.1322,287.2764,287.0782,287.2313,5550.0
2017-08-02 14:30:00,318.83,319.17,318.79,319.1,5191.0,287.2043,287.5106,287.1683,287.4475,5191.0
2017-08-02 14:35:00,319.08,319.16,319.06,319.16,1948.0,287.4295,287.5016,287.4115,287.5016,1948.0
2017-08-02 14:40:00,319.2,319.2,319.04,319.05,6570.0,287.5376,287.5376,287.3935,287.4025,6570.0
2017-08-02 14:45:00,319.03,319.11,319.01,319.08,4809.0,287.3845,287.4565,287.3664,287.4295,4809.0
2017-08-02 14:50:00,319.06,319.16,318.98,319.06,3585.0,287.4115,287.5016,287.3394,287.4115,3585.0
2017-08-02 14:55:00,319.06,319.16,319.02,319.15,16934.0,287.4115,287.5016,287.3755,287.4926,16934.0
2017-08-02 15:00:00,319.11,319.21,319.07,319.11,6378.0,287.4565,287.5466,287.4205,287.4565,6378.0
2017-08-02 15:05:00,319.09,319.09,319.03,319.04,5064.0,287.4385,287.4385,287.3845,287.3935,5064.0
2017-08-02 15:10:00,319.06,319.2,319.06,319.11,5119.0,287.4115,287.5376,287.4115,287.4565,5119.0
2017-08-02 15:15:00,319.09,319.1,318.97,319.07,41136.0,287.4385,287.4475,287.3304,287.4205,41136.0
2017-08-02 15:20:00,319.04,319.14,319.04,319.05,64255.0,287.3935,287.4836,287.3935,287.4025,64255.0
2017-08-02 15:25:00,319.09,319.21,319.05,319.09,12229.0,287.4385,287.5466,287.4025,287.4385,12229.0
2017-08-02 15:30:00,319.12,319.12,318.96,319.02,22773.0,287.4655,287.4655,287.3214,287.3755,22773.0
2017-08-02 15:35:00,319.0,319.15,318.92,319.09,17786.0,287.3574,287.4926,287.2854,287.4385,17786.0
2017-08-02 15:40:00,319.12,319.14,318.98,319.02,6280.0,287.4655,287.4836,287.3394,287.3755,6280.0
2017-08-02 15:45:00,319.06,319.18,319.05,319.11,10088.0,287.4115,287.5196,287.4025,287.4565,10088.0
2017-08-02 15:50:00,319.15,319.25,319.12,319.15,35368.0,287.4926,287.5826,287.4655,287.4926,35368.0
2017-08-02 15:55:00,319.14,319.14,318.92,318.96,127697.0,287.4836,287.4836,287.2854,287.3214,127697.0
2017-08-03 09:30:00,319.21,319.21,318.6,318.85,69479.0,287.5466,287.5466,286.9971,287.2223,69479.0
2017-08-03 09:35:00,318.83,319.16,318.65,318.99,39829.0,287.2043,287.5016,287.0422,287.3484,39829.0
2017-08-03 09:40:00,318.99,319.29,318.86,319.29,6441.0,287.3484,287.6187,287.2313,287.6187,6441.0
2017-08-03 09:45:00,319.21,319.45,319.16,319.31,7759.0,287.5466,287.7628,287.5016,287.6367,7759.0
2017-08-03 09:50:00,319.26,319.34,318.93,318.98,17293.0,287.5917,287.6637,287.2944,287.3394,17293.0
2017-08-03 09:55:00,318.92,319.05,318.88,318.94,9362.0,287.2854,287.4025,287.2493,287.3034,9362.0
2017-08-03 10:00:00,318.93,319.11,318.78,318.88,6319.0,287.2944,287.4565,287.1593,287.2493,6319.0
2017-08-03 10:05:00,318.84,318.85,318.66,318.69,27593.0,287.2133,287.2223,287.0512,287.0782,27593.0
2017-08-03 10:10:00,318.72,318.75,318.35,318.5,18094.0,287.1052,287.1322,286.7719,286.907,18094.0
2017-08-03 10:15:00,318.53,318.74,318.52,318.67,15361.0,286.9341,287.1232,286.9251,287.0602,15361.0
2017-08-03 10:20:00,318.62,318.62,318.38,318.46,13340.0,287.0151,287.0151,286.7989,286.871,13340.0
2017-08-03 10:25:00,318.52,318.76,318.51,318.76,23072.0,286.9251,287.1412,286.916,287.1412,23072.0
2017-08-03 10:30:00,318.77,319.11,318.77,318.96,6939.0,287.1503,287.4565,287.1503,287.3214,6939.0
2017-08-03 10:35:00,318.87,318.94,318.67,318.67,5767.0,287.2403,287.3034,287.0602,287.0602,5767.0
2017-08-03 10:40:00,318.69,318.82,318.62,318.71,9553.0,287.0782,287.1953,287.0151,287.0962,9553.0
2017-08-03 10:45:00,318.74,318.84,318.68,318.82,74297.0,287.1232,287.2133,287.0692,287.1953,74297.0
2017-08-03 10:50:00,318.82,318.83,318.51,318.56,10555.0,287.1953,287.2043,286.916,286.9611,10555.0
2017-08-03 10:55:00,318.57,318.78,318.56,318.78,4948.0,286.9701,287.1593,286.9611,287.1593,4948.0
2017-08-03 11:00:00,318.77,318.92,318.63,318.78,77784.0,287.1503,287.2854,287.0241,287.1593,77784.0
2017-08-03 11:05:00,318.77,318.83,318.42,318.49,10969.0,287.1503,287.2043,286.835,286.898,10969.0
2017-08-03 11:10:00,318.55,318.59,318.39,318.45,12255.0,286.9521,286.9881,286.8079,286.862,12255.0
2017-08-03 11:15:00,318.41,318.5,318.27,318.48,14604.0,286.826,286.907,286.6999,286.889,14604.0
2017-08-03 11:20:00,318.38,318.56,318.38,318.41,5337.0,286.7989,286.9611,286.7989,286.826,5337.0
2017-08-03 11:25:00,318.43,318.62,318.43,318.61,5152.0,286.844,287.0151,286.844,287.0061,5152.0
2017-08-03 11:30:00,318.59,318.63,318.26,318.26,9843.0,286.9881,287.0241,286.6908,286.6908,9843.0
2017-08-03 11:35:00,318.37,318.59,318.37,318.55,9802.0,286.7899,286.9881,286.7899,286.9521,9802.0
2017-08-03 11:40:00,318.54,318.7,318.49,318.66,4100.0,286.9431,287.0872,286.898,287.0512,4100.0
2017-08-03 11:45:00,318.68,318.69,318.55,318.55,5141.0,287.0692,287.0782,286.9521,286.9521,5141.0
2017-08-03 11:50:00,318.6,318.72,318.54,318.71,3488.0,286.9971,287.1052,286.9431,287.0962,3488.0
2017-08-03 11:55:00,318.72,318.75,318.42,318.45,4100.0,287.1052,287.1322,286.835,286.862,4100.0
2017-08-03 12:00:00,318.44,318.52,318.38,318.45,10116.0,286.853,286.9251,286.7989,286.862,10116.0
2017-08-03 12:05:00,318.47,318.55,318.36,318.36,4520.0,286.88,286.9521,286.7809,286.7809,4520.0
2017-08-03 12:10:00,318.39,318.41,318.25,318.29,7305.0,286.8079,286.826,286.6818,286.7179,7305.0
2017-08-03 12:15:00,318.36,318.38,318.3,318.38,2500.0,286.7809,286.7989,286.7269,286.7989,2500.0
2017-08-03 12:20:00,318.4,318.41,318.32,318.38,7601.0,286.817,286.826,286.7449,286.7989,7601.0
2017-08-03 12:25:00,318.41,318.56,318.29,318.35,4350.0,286.826,286.9611,286.7179,286.7719,4350.0
2017-08-03 12:30:00,318.37,318.43,318.32,318.38,3800.0,286.7899,286.844,286.7449,286.7989,3800.0
2017-08-03 12:35:00,318.41,318.54,318.36,318.51,3498.0,286.826,286.9431,286.7809,286.916,3498.0
2017-08-03 12:40:00,318.5,318.5,318.36,318.36,3327.0,286.907,286.907,286.7809,286.7809,3327.0
2017-08-03 12:45:00,318.39,318.51,318.36,318.46,5752.0,286.8079,286.916,286.7809,286.871,5752.0
2017-08-03 12:50:00,318.45,318.57,318.42,318.52,3390.0,286.862,286.9701,286.835,286.9251,3390.0
2017-08-03 12:55:00,318.53,318.55,318.38,318.49,3224.0,286.9341,286.9521,286.7989,286.898,3224.0
2017-08-03 13:00:00,318.53,318.57,318.51,318.54,6153.0,286.9341,286.9701,286.916,286.9431,6153.0
2017-08-03 13:05:00,318.51,318.53,318.45,318.45,2030.0,286.916,286.9341,286.862,286.862,2030.0
2017-08-03 13:10:00,318.41,318.41,318.25,318.33,9324.0,286.826,286.826,286.6818,286.7539,9324.0
2017-08-03 13:15:00,318.33,318.35,318.22,318.28,2529.0,286.7539,286.7719,286.6548,286.7089,2529.0
2017-08-03 13:20:00,318.28,318.41,318.26,318.31,4230.0,286.7089,286.826,286.6908,286.7359,4230.0
2017-08-03 13:25:00,318.33,318.33,318.09,318.16,4263.0,286.7539,286.7539,286.5377,286.6008,4263.0
2017-08-03 13:30:00,318.18,318.18,317.88,318.12,8143.0,286.6188,286.6188,286.3485,286.5647,8143.0
2017-08-03 13:35:00,318.22,318.33,318.22,318.31,5255.0,286.6548,286.7539,286.6548,286.7359,5255.0
2017-08-03 13:40:00,318.33,318.42,318.3,318.39,17262.0,286.7539,286.835,286.7269,286.8079,17262.0
2017-08-03 13:45:00,318.35,318.35,318.18,318.18,4103.0,286.7719,286.7719,286.6188,286.6188,4103.0
2017-08-03 13:50:00,318.16,318.37,318.16,318.22,5662.0,286.6008,286.7899,286.6008,286.6548,5662.0
2017-08-03 13:55:00,318.22,318.27,318.15,318.19,4379.0,286.6548,286.6999,286.5918,286.6278,4379.0
2017-08-03 14:00:00,318.19,318.19,318.02,318.02,6600.0,286.6278,286.6278,286.4747,286.4747,6600.0
2017-08-03 14:05:00,317.99,317.99,317.93,317.95,4669.0,286.4476,286.4476,286.3936,286.4116,4669.0
2017-08-03 14:10:00,317.91,318.03,317.88,318.03,4911.0,286.3756,286.4837,286.3485,286.4837,4911.0
2017-08-03 14:15:00,318.02,318.17,318.01,318.15,4554.0,286.4747,286.6098,286.4656,286.5918,4554.0
2017-08-03 14:20:00,318.19,318.24,318.19,318.23,4300.0,286.6278,286.6728,286.6278,286.6638,4300.0
2017-08-03 14:25:00,318.24,318.31,318.2,318.26,4652.0,286.6728,286.7359,286.6368,286.6908,4652.0
2017-08-03 14:30:00,318.25,318.36,318.2,318.3,7019.0,286.6818,286.7809,286.6368,286.7269,7019.0
2017-08-03 14:35:00,318.3,318.33,318.09,318.09,2400.0,286.7269,286.7539,286.5377,286.5377,2400.0
2017-08-03 14:40:00,318.06,318.16,318.03,318.08,5776.0,286.5107,286.6008,286.4837,286.5287,5776.0
2017-08-03 14:45:00,318.08,318.17,318.04,318.1,6805.0,286.5287,286.6098,286.4927,286.5467,6805.0
2017-08-03 14:50:00,318.11,318.11,318.01,318.03,6085.0,286.5557,286.5557,286.4656,286.4837,6085.0
2017-08-03 14:55:00,318.01,318.04,317.94,317.94,5522.0,286.4656,286.4927,286.4026,286.4026,5522.0
2017-08-03 15:00:00,317.96,318.16,317.96,318.06,7602.0,286.4206,286.6008,286.4206,286.5107,7602.0
2017-08-03 15:05:00,318.05,318.26,318.05,318.26,18574.0,286.5017,286.6908,286.5017,286.6908,18574.0
2017-08-03 15:10:00,318.23,318.34,318.2,318.26,14439.0,286.6638,286.7629,286.6368,286.6908,14439.0
2017-08-03 15:15:00,318.25,318.36,318.23,318.3,14331.0,286.6818,286.7809,286.6638,286.7269,14331.0
2017-08-03 15:20:00,318.28,318.3,318.17,318.19,7549.0,286.7089,286.7269,286.6098,286.6278,7549.0
2017-08-03 15:25:00,318.22,318.27,318.2,318.2,7500.0,286.6548,286.6999,286.6368,286.6368,7500.0
2017-08-03 15:30:00,318.24,318.25,317.61,317.78,38644.0,286.6728,286.6818,286.1053,286.2585,38644.0
2017-08-03 15:35:00,317.7,317.71,317.43,317.65,33102.0,286.1864,286.1954,285.9432,286.1414,33102.0
2017-08-03 15:40:00,317.63,317.86,317.63,317.83,10754.0,286.1233,286.3305,286.1233,286.3035,10754.0
2017-08-03 15:45:00,317.87,318.01,317.86,318.0,17118.0,286.3395,286.4656,286.3305,286.4566,17118.0
2017-08-03 15:50:00,318.03,318.15,318.03,318.14,32936.0,286.4837,286.5918,286.4837,286.5827,32936.0
2017-08-03 15:55:00,318.15,318.17,317.92,318.06,74409.0,286.5918,286.6098,286.3846,286.5107,74409.0
2017-08-04 09:30:00,318.59,318.65,318.26,318.31,58339.0,286.9881,287.0422,286.6908,286.7359,58339.0
2017-08-04 09:35:00,318.33,318.97,318.33,318.94,27656.0,286.7539,287.3304,286.7539,287.3034,27656.0
2017-08-04 09:40:00,318.98,319.32,318.69,318.69,17498.0,287.3394,287.6457,287.0782,287.0782,17498.0
2017-08-04 09:45:00,318.72,318.82,318.46,318.74,16338.0,287.1052,287.1953,286.871,287.1232,16338.0
2017-08-04 09:50:00,318.79,318.88,318.57,318.71,10054.0,287.1683,287.2493,286.9701,287.0962,10054.0
2017-08-04 09:55:00,318.7,318.84,318.42,318.51,10820.0,287.0872,287.2133,286.835,286.916,10820.0
2017-08-04 10:00:00,318.45,318.68,318.36,318.49,12250.0,286.862,287.0692,286.7809,286.898,12250.0
2017-08-04 10:05:00,318.57,318.64,318.11,318.13,12844.0,286.9701,287.0332,286.5557,286.5737,12844.0
2017-08-04 10:10:00,318.14,318.43,318.11,318.37,5500.0,286.5827,286.844,286.5557,286.7899,5500.0
2017-08-04 10:15:00,318.36,318.77,318.36,318.77,14572.0,286.7809,287.1503,286.7809,287.1503,14572.0
2017-08-04 10:20:00,318.81,318.81,318.66,318.74,7032.0,287.1863,287.1863,287.0512,287.1232,7032.0
2017-08-04 10:25:00,318.72,319.11,318.72,319.01,16838.0,287.1052,287.4565,287.1052,287.3664,16838.0
2017-08-04 10:30:00,319.02,319.23,319.02,319.07,9157.0,287.3755,287.5646,287.3755,287.4205,9157.0
2017-08-04 10:35:00,318.99,319.2,318.99,319.14,7252.0,287.3484,287.5376,287.3484,287.4836,7252.0
2017-08-04 10:40:00,319.16,319.33,319.03,319.04,10961.0,287.5016,287.6547,287.3845,287.3935,10961.0
2017-08-04 10:45:00,319.05,319.16,319.02,319.05,9869.0,287.4025,287.5016,287.3755,287.4025,9869.0
2017-08-04 10:50:00,319.01,319.08,318.58,318.72,10322.0,287.3664,287.4295,286.9791,287.1052,10322.0
2017-08-04 10:55:00,318.76,318.96,318.76,318.91,11392.0,287.1412,287.3214,287.1412,287.2764,11392.0
2017-08-04 11:00:00,318.93,319.02,318.85,319.01,19783.0,287.2944,287.3755,287.2223,287.3664,19783.0
2017-08-04 11:05:00,319.03,319.13,318.98,318.98,14642.0,287.3845,287.4745,287.3394,287.3394,14642.0
2017-08-04 11:10:00,318.99,319.1,318.97,318.98,32935.0,287.3484,287.4475,287.3304,287.3394,32935.0
2017-08-04 11:15:00,319.0,319.22,318.98,319.14,27947.0,287.3574,287.5556,287.3394,287.4836,27947.0
2017-08-04 11:20:00,319.15,319.15,318.86,318.91,5850.0,287.4926,287.4926,287.2313,287.2764,5850.0
2017-08-04 11:25:00,318.92,318.94,318.79,318.86,9720.0,287.2854,287.3034,287.1683,287.2313,9720.0
2017-08-04 11:30:00,318.86,318.93,318.72,318.72,7733.0,287.2313,287.2944,287.1052,287.1052,7733.0
2017-08-04 11:35:00,318.69,318.83,318.69,318.78,5742.0,287.0782,287.2043,287.0782,287.1593,5742.0
2017-08-04 11:40:00,318.8,318.98,318.8,318.93,19199.0,287.1773,287.3394,287.1773,287.2944,19199.0
2017-08-04 11:45:00,318.96,319.0,318.8,318.89,7923.0,287.3214,287.3574,287.1773,287.2584,7923.0
2017-08-04 11:50:00,318.85,318.9,318.73,318.73,7399.0,287.2223,287.2674,287.1142,287.1142,7399.0
2017-08-04 11:55:00,318.65,318.8,318.65,318.8,9850.0,287.0422,287.1773,287.0422,287.1773,9850.0
2017-08-04 12:00:00,318.8,318.83,318.77,318.81,14754.0,287.1773,287.2043,287.1503,287.1863,14754.0
2017-08-04 12:05:00,318.83,318.89,318.8,318.88,7435.0,287.2043,287.2584,287.1773,287.2493,7435.0
2017-08-04 12:10:00,318.87,318.98,318.78,318.87,5010.0,287.2403,287.3394,287.1593,287.2403,5010.0
2017-08-04 12:15:00,318.89,318.93,318.79,318.93,10024.0,287.2584,287.2944,287.1683,287.2944,10024.0
2017-08-04 12:20:00,318.93,319.02,318.87,319.0,8499.0,287.2944,287.3755,287.2403,287.3574,8499.0
2017-08-04 12:25:00,319.01,319.06,318.94,319.06,21992.0,287.3664,287.4115,287.3034,287.4115,21992.0
2017-08-04 12:30:00,319.01,319.11,318.93,318.99,17942.0,287.3664,287.4565,287.2944,287.3484,17942.0
2017-08-04 12:35:00,318.93,319.05,318.93,319.05,15313.0,287.2944,287.4025,287.2944,287.4025,15313.0
2017-08-04 12:40:00,319.0,319.01,318.96,318.97,4571.0,287.3574,287.3664,287.3214,287.3304,4571.0
2017-08-04 12:45:00,318.93,318.99,318.18,318.98,120120.0,287.2944,287.3484,286.6188,287.3394,120120.0
2017-08-04 12:50:00,318.95,319.06,318.91,319.06,8010.0,287.3124,287.4115,287.2764,287.4115,8010.0
2017-08-04 12:55:00,319.04,319.04,318.95,318.97,3716.0,287.3935,287.3935,287.3124,287.3304,3716.0
2017-08-04 13:00:00,318.94,319.08,318.94,319.06,8716.0,287.3034,287.4295,287.3034,287.4115,8716.0
2017-08-04 13:05:00,319.02,319.04,318.98,319.03,8030.0,287.3755,287.3935,287.3394,287.3845,8030.0
2017-08-04 13:10:00,319.05,319.05,318.94,318.94,3250.0,287.4025,287.4025,287.3034,287.3034,3250.0
2017-08-04 13:15:00,318.96,319.04,318.88,318.95,8579.0,287.3214,287.3935,287.2493,287.3124,8579.0
2017-08-04 13:20:00,318.95,319.14,318.95,319.04,17693.0,287.3124,287.4836,287.3124,287.3935,17693.0
2017-08-04 13:25:00,319.0,319.06,319.0,319.0,5650.0,287.3574,287.4115,287.3574,287.3574,5650.0
2017-08-04 13:30:00,318.96,319.05,318.94,319.04,11448.0,287.3214,287.4025,287.3034,287.3935,11448.0
2017-08-04 13:35:00,319.05,319.05,318.95,318.98,8217.0,287.4025,287.4025,287.3124,287.3394,8217.0
2017-08-04 13:40:00,318.89,318.97,318.89,318.97,7943.0,287.2584,287.3304,287.2584,287.3304,7943.0
2017-08-04 13:45:00,318.91,318.99,318.91,318.94,5740.0,287.2764,287.3484,287.2764,287.3034,5740.0
2017-08-04 13:50:00,318.93,318.94,318.88,318.88,12848.0,287.2944,287.3034,287.2493,287.2493,12848.0
2017-08-04 13:55:00,318.91,319.01,318.91,318.97,15864.0,287.2764,287.3664,287.2764,287.3304,15864.0
2017-08-04 14:00:00,319.01,319.07,319.0,319.07,6157.0,287.3664,287.4205,287.3574,287.4205,6157.0
2017-08-04 14:05:00,319.05,319.09,318.93,318.93,4308.0,287.4025,287.4385,287.2944,287.2944,4308.0
2017-08-04 14:10:00,318.82,318.87,318.79,318.79,4698.0,287.1953,287.2403,287.1683,287.1683,4698.0
2017-08-04 14:15:00,318.79,318.87,318.77,318.84,7100.0,287.1683,287.2403,287.1503,287.2133,7100.0
2017-08-04 14:20:00,318.85,318.89,318.79,318.81,12715.0,287.2223,287.2584,287.1683,287.1863,12715.0
2017-08-04 14:25:00,318.78,318.82,318.72,318.72,7808.0,287.1593,287.1953,287.1052,287.1052,7808.0
2017-08-04 14:30:00,318.68,318.74,318.66,318.67,4095.0,287.0692,287.1232,287.0512,287.0602,4095.0
2017-08-04 14:35:00,318.66,318.77,318.66,318.75,8615.0,287.0512,287.1503,287.0512,287.1322,8615.0
2017-08-04 14:40:00,318.73,318.81,318.73,318.77,6672.0,287.1142,287.1863,287.1142,287.1503,6672.0
2017-08-04 14:45:00,318.77,318.77,318.6,318.61,9540.0,287.1503,287.1503,286.9971,287.0061,9540.0
2017-08-04 14:50:00,318.62,318.75,318.61,318.75,6403.0,287.0151,287.1322,287.0061,287.1322,6403.0
2017-08-04 14:55:00,318.75,318.81,318.75,318.75,6458.0,287.1322,287.1863,287.1322,287.1322,6458.0
2017-08-04 15:00:00,318.75,318.79,318.73,318.77,5700.0,287.1322,287.1683,287.1142,287.1503,5700.0
2017-08-04 15:05:00,318.72,318.78,318.72,318.77,5755.0,287.1052,287.1593,287.1052,287.1503,5755.0
2017-08-04 15:10:00,318.77,318.82,318.76,318.81,4548.0,287.1503,287.1953,287.1412,287.1863,4548.0
2017-08-04 15:15:00,318.79,318.81,318.68,318.71,8506.0,287.1683,287.1863,287.0692,287.0962,8506.0
2017-08-04 15:20:00,318.68,318.87,318.68,318.81,7420.0,287.0692,287.2403,287.0692,287.1863,7420.0
2017-08-04 15:25:00,318.83,318.83,318.72,318.77,6840.0,287.2043,287.2043,287.1052,287.1503,6840.0
2017-08-04 15:30:00,318.71,318.79,318.18,318.79,175209.0,287.0962,287.1683,286.6188,287.1683,175209.0
2017-08-04 15:35:00,318.78,318.78,318.69,318.74,45330.0,287.1593,287.1593,287.0782,287.1232,45330.0
2017-08-04 15:40:00,318.73,318.76,318.7,318.73,9132.0,287.1142,287.1412,287.0872,287.1142,9132.0
2017-08-04 15:45:00,318.76,318.87,318.71,318.71,11198.0,287.1412,287.2403,287.0962,287.0962,11198.0
2017-08-04 15:50:00,318.75,318.9,318.74,318.89,15072.0,287.1322,287.2674,287.1232,287.2584,15072.0
2017-08-04 15:55:00,318.91,319.07,318.86,318.92,39341.0,287.2764,287.4205,287.2313,287.2854,39341.0
2017-08-07 09:30:00,319.41,319.44,318.63,318.69,38669.0,287.7268,287.7538,287.0241,287.0782,38669.0
2017-08-07 09:35:00,318.66,319.03,318.58,318.99,18980.0,287.0512,287.3845,286.9791,287.3484,18980.0
2017-08-07 09:40:00,318.97,318.97,318.56,318.8,6850.0,287.3304,287.3304,286.9611,287.1773,6850.0
2017-08-07 09:45:00,318.94,319.27,318.9,319.15,7603.0,287.3034,287.6007,287.2674,287.4926,7603.0
2017-08-07 09:50:00,319.02,319.15,318.91,319.15,9661.0,287.3755,287.4926,287.2764,287.4926,9661.0
2017-08-07 09:55:00,319.01,319.01,318.84,318.95,6851.0,287.3664,287.3664,287.2133,287.3124,6851.0
2017-08-07 10:00:00,319.0,319.05,318.94,318.98,7570.0,287.3574,287.4025,287.3034,287.3394,7570.0
2017-08-07 10:05:00,318.97,319.1,318.86,318.87,16353.0,287.3304,287.4475,287.2313,287.2403,16353.0
2017-08-07 10:10:00,318.88,319.02,318.78,318.78,5100.0,287.2493,287.3755,287.1593,287.1593,5100.0
2017-08-07 10:15:00,318.73,318.84,318.73,318.8,4354.0,287.1142,287.2133,287.1142,287.1773,4354.0
2017-08-07 10:20:00,318.72,318.76,318.58,318.67,6567.0,287.1052,287.1412,286.9791,287.0602,6567.0
2017-08-07 10:25:00,318.64,318.67,318.46,318.46,13631.0,287.0332,287.0602,286.871,286.871,13631.0
2017-08-07 10:30:00,318.41,318.61,318.41,318.56,2700.0,286.826,287.0061,286.826,286.9611,2700.0
2017-08-07 10:35:00,318.57,318.66,318.55,318.63,1570.0,286.9701,287.0512,286.9521,287.0241,1570.0
2017-08-07 10:40:00,318.62,318.65,318.14,318.14,2461.0,287.0151,287.0422,286.5827,286.5827,2461.0
2017-08-07 10:45:00,318.11,318.44,318.11,318.4,7810.0,286.5557,286.853,286.5557,286.817,7810.0
2017-08-07 10:50:00,318.36,318.66,318.36,318.66,9221.0,286.7809,287.0512,286.7809,287.0512,9221.0
2017-08-07 10:55:00,318.74,318.74,318.58,318.74,11712.0,287.1232,287.1232,286.9791,287.1232,11712.0
2017-08-07 11:00:00,318.64,318.77,318.6,318.66,8245.0,287.0332,287.1503,286.9971,287.0512,8245.0
2017-08-07 11:05:00,318.68,318.7,318.54,318.54,2908.0,287.0692,287.0872,286.9431,286.9431,2908.0
2017-08-07 11:10:00,318.58,318.69,318.56,318.67,8239.0,286.9791,287.0782,286.9611,287.0602,8239.0
2017-08-07 11:15:00,318.64,318.64,318.52,318.55,5550.0,287.0332,287.0332,286.9251,286.9521,5550.0
2017-08-07 11:20:00,318.59,318.68,318.57,318.59,11893.0,286.9881,287.0692,286.9701,286.9881,11893.0
2017-08-07 11:25:00,318.6,318.82,318.6,318.8,8277.0,286.9971,287.1953,286.9971,287.1773,8277.0
2017-08-07 11:30:00,318.85,318.9,318.81,318.87,5000.0,287.2223,287.2674,287.1863,287.2403,5000.0
2017-08-07 11:35:00,318.88,319.82,318.88,319.81,33900.0,287.2493,288.0961,287.2493,288.0871,33900.0
2017-08-07 11:40:00,319.84,319.96,319.68,319.71,11321.0,288.1141,288.2222,287.97,287.997,11321.0
2017-08-07 11:45:00,319.69,319.77,319.65,319.76,8109.0,287.979,288.0511,287.943,288.0421,8109.0
2017-08-07 11:50:00,319.78,319.78,319.69,319.75,3545.0,288.0601,288.0601,287.979,288.033,3545.0
2017-08-07 11:55:00,319.78,319.81,319.68,319.72,2145.0,288.0601,288.0871,287.97,288.006,2145.0
2017-08-07 12:00:00,319.7,319.8,319.69,319.8,5502.0,287.988,288.0781,287.979,288.0781,5502.0
2017-08-07 12:05:00,319.78,319.83,319.71,319.71,19716.0,288.0601,288.1051,287.997,287.997,19716.0
2017-08-07 12:10:00,319.71,319.76,319.67,319.76,5600.0,287.997,288.0421,287.961,288.0421,5600.0
2017-08-07 12:15:00,319.76,319.81,319.75,319.8,10516.0,288.0421,288.0871,288.033,288.0781,10516.0
2017-08-07 12:20:00,319.74,319.77,319.69,319.72,10656.0,288.024,288.0511,287.979,288.006,10656.0
2017-08-07 12:25:00,319.78,319.81,319.69,319.75,10060.0,288.0601,288.0871,287.979,288.033,10060.0
2017-08-07 12:30:00,319.74,319.77,319.7,319.74,6998.0,288.024,288.0511,287.988,288.024,6998.0
2017-08-07 12:35:00,319.76,319.78,319.67,319.67,6923.0,288.0421,288.0601,287.961,287.961,6923.0
2017-08-07 12:40:00,319.7,319.71,319.67,319.67,1120.0,287.988,287.997,287.961,287.961,1120.0
2017-08-07 12:45:00,319.67,319.73,319.67,319.72,3475.0,287.961,288.015,287.961,288.006,3475.0
2017-08-07 12:50:00,319.73,319.77,319.72,319.76,3800.0,288.015,288.0511,288.006,288.0421,3800.0
2017-08-07 12:55:00,319.79,319.86,319.73,319.86,4969.0,288.0691,288.1321,288.015,288.1321,4969.0
2017-08-07 13:00:00,319.86,319.89,319.81,319.83,7373.0,288.1321,288.1592,288.0871,288.1051,7373.0
2017-08-07 13:05:00,319.88,319.94,319.88,319.9,1820.0,288.1502,288.2042,288.1502,288.1682,1820.0
2017-08-07 13:10:00,319.85,319.85,319.77,319.79,2400.0,288.1231,288.1231,288.0511,288.0691,2400.0
2017-08-07 13:15:00,319.79,319.79,319.72,319.72,400.0,288.0691,288.0691,288.006,288.006,400.0
2017-08-07 13:20:00,319.7,319.76,319.67,319.73,7414.0,287.988,288.0421,287.961,288.015,7414.0
2017-08-07 13:25:00,319.68,319.77,319.67,319.77,4500.0,287.97,288.0511,287.961,288.0511,4500.0
2017-08-07 13:30:00,319.79,319.85,319.76,319.76,3314.0,288.0691,288.1231,288.0421,288.0421,3314.0
2017-08-07 13:35:00,319.72,319.72,319.63,319.63,1091.0,288.006,288.006,287.9249,287.9249,1091.0
2017-08-07 13:40:00,319.57,319.58,319.43,319.52,6059.0,287.8709,287.8799,287.7448,287.8259,6059.0
2017-08-07 13:45:00,319.5,319.52,319.49,319.49,500.0,287.8078,287.8259,287.7988,287.7988,500.0
2017-08-07 13:50:00,319.41,319.42,319.11,319.16,15416.0,287.7268,287.7358,287.4565,287.5016,15416.0
2017-08-07 13:55:00,319.2,319.23,319.13,319.2,1588.0,287.5376,287.5646,287.4745,287.5376,1588.0
2017-08-07 14:00:00,319.26,319.29,319.2,319.24,1960.0,287.5917,287.6187,287.5376,287.5736,1960.0
2017-08-07 14:05:00,319.25,319.27,319.2,319.27,19729.0,287.5826,287.6007,287.5376,287.6007,19729.0
2017-08-07 14:10:00,319.27,319.28,319.18,319.2,3350.0,287.6007,287.6097,287.5196,287.5376,3350.0
2017-08-07 14:15:00,319.2,319.3,319.2,319.24,1900.0,287.5376,287.6277,287.5376,287.5736,1900.0
2017-08-07 14:20:00,319.2,319.29,319.17,319.28,2100.0,287.5376,287.6187,287.5106,287.6097,2100.0
2017-08-07 14:25:00,319.31,319.36,319.28,319.35,4734.0,287.6367,287.6817,287.6097,287.6727,4734.0
2017-08-07 14:30:00,319.38,319.4,319.32,319.32,3995.0,287.6997,287.7178,287.6457,287.6457,3995.0
2017-08-07 14:35:00,319.29,319.35,319.29,319.31,1034.0,287.6187,287.6727,287.6187,287.6367,1034.0
2017-08-07 14:40:00,319.36,319.5,319.36,319.42,2385.0,287.6817,287.8078,287.6817,287.7358,2385.0
2017-08-07 14:45:00,319.41,319.41,319.36,319.36,500.0,287.7268,287.7268,287.6817,287.6817,500.0
2017-08-07 14:50:00,319.35,319.36,319.29,319.33,2598.0,287.6727,287.6817,287.6187,287.6547,2598.0
2017-08-07 14:55:00,319.33,319.33,319.27,319.27,200.0,287.6547,287.6547,287.6007,287.6007,200.0
2017-08-07 15:00:00,319.25,319.27,319.2,319.2,1574.0,287.5826,287.6007,287.5376,287.5376,1574.0
2017-08-07 15:05:00,319.21,319.33,319.2,319.33,3248.0,287.5466,287.6547,287.5376,287.6547,3248.0
2017-08-07 15:10:00,319.33,319.48,319.33,319.48,6026.0,287.6547,287.7898,287.6547,287.7898,6026.0
2017-08-07 15:15:00,319.48,319.5,319.39,319.41,3969.0,287.7898,287.8078,287.7088,287.7268,3969.0
2017-08-07 15:20:00,319.41,319.42,319.3,319.31,2576.0,287.7268,287.7358,287.6277,287.6367,2576.0
2017-08-07 15:25:00,319.33,319.36,319.26,319.36,2834.0,287.6547,287.6817,287.5917,287.6817,2834.0
2017-08-07 15:30:00,319.38,319.42,319.32,319.35,5925.0,287.6997,287.7358,287.6457,287.6727,5925.0
2017-08-07 15:35:00,319.33,319.33,319.17,319.21,3800.0,287.6547,287.6547,287.5106,287.5466,3800.0
2017-08-07 15:40:00,319.2,319.24,319.15,319.24,4409.0,287.5376,287.5736,287.4926,287.5736,4409.0
2017-08-07 15:45:00,319.26,319.41,319.26,319.34,22166.0,287.5917,287.7268,287.5917,287.6637,22166.0
2017-08-07 15:50:00,319.33,319.39,319.18,319.18,14582.0,287.6547,287.7088,287.5196,287.5196,14582.0
2017-08-07 15:55:00,319.14,319.17,319.06,319.1,94570.0,287.4836,287.5106,287.4115,287.4475,94570.0
2017-08-08 09:30:00,318.88,318.93,318.63,318.73,35877.0,287.2493,287.2944,287.0241,287.1142,35877.0
2017-08-08 09:35:00,318.7,318.71,318.28,318.28,18840.0,287.0872,287.0962,286.7089,286.7089,18840.0
2017-08-08 09:40:00,318.17,318.17,317.9,318.06,17810.0,286.6098,286.6098,286.3666,286.5107,17810.0
2017-08-08 09:45:00,318.08,318.45,318.08,318.3,12155.0,286.5287,286.862,286.5287,286.7269,12155.0
2017-08-08 09:50:00,318.44,318.49,318.32,318.44,4150.0,286.853,286.898,286.7449,286.853,4150.0
2017-08-08 09:55:00,318.5,318.58,318.13,318.3,27894.0,286.907,286.9791,286.5737,286.7269,27894.0
2017-08-08 10:00:00,318.24,318.49,318.23,318.49,9023.0,286.6728,286.898,286.6638,286.898,9023.0
2017-08-08 10:05:00,318.48,318.64,318.31,318.63,2618.0,286.889,287.0332,286.7359,287.0241,2618.0
2017-08-08 10:10:00,318.62,318.77,318.55,318.69,9650.0,287.0151,287.1503,286.9521,287.0782,9650.0
2017-08-08 10:15:00,318.61,319.1,318.45,319.08,12006.0,287.0061,287.4475,286.862,287.4295,12006.0
2017-08-08 10:20:00,319.15,319.23,319.0,319.14,10574.0,287.4926,287.5646,287.3574,287.4836,10574.0
2017-08-08 10:25:00,319.05,319.28,319.05,319.28,4000.0,287.4025,287.6097,287.4025,287.6097,4000.0
2017-08-08 10:30:00,319.29,319.29,319.09,319.16,6460.0,287.6187,287.6187,287.4385,287.5016,6460.0
2017-08-08 10:35:00,319.19,319.5,319.17,319.4,9365.0,287.5286,287.8078,287.5106,287.7178,9365.0
2017-08-08 10:40:00,319.26,319.47,319.26,319.47,4230.0,287.5917,287.7808,287.5917,287.7808,4230.0
2017-08-08 10:45:00,319.54,319.55,319.41,319.43,4850.0,287.8439,287.8529,287.7268,287.7448,4850.0
2017-08-08 10:50:00,319.43,319.93,319.42,319.93,15746.0,287.7448,288.1952,287.7358,288.1952,15746.0
2017-08-08 10:55:00,319.95,320.24,319.95,320.17,9564.0,288.2132,288.4744,288.2132,288.4114,9564.0
2017-08-08 11:00:00,320.27,320.33,320.16,320.25,11851.0,288.5015,288.5555,288.4024,288.4834,11851.0
2017-08-08 11:05:00,320.3,320.55,320.29,320.45,1735.0,288.5285,288.7537,288.5195,288.6636,1735.0
2017-08-08 11:10:00,320.54,320.63,320.38,320.44,8982.0,288.7447,288.8258,288.6006,288.6546,8982.0
2017-08-08 11:15:00,320.56,320.63,320.45,320.51,11094.0,288.7627,288.8258,288.6636,288.7177,11094.0
2017-08-08 11:20:00,320.55,320.6,320.43,320.43,10900.0,288.7537,288.7987,288.6456,288.6456,10900.0
2017-08-08 11:25:00,320.47,320.63,320.47,320.47,3697.0,288.6816,288.8258,288.6816,288.6816,3697.0
2017-08-08 11:30:00,320.49,320.87,320.49,320.83,8538.0,288.6996,289.042,288.6996,289.0059,8538.0
2017-08-08 11:35:00,320.85,320.86,320.68,320.71,8078.0,289.0239,289.0329,288.8708,288.8978,8078.0
2017-08-08 11:40:00,320.74,320.74,320.64,320.74,9686.0,288.9248,288.9248,288.8348,288.9248,9686.0
2017-08-08 11:45:00,320.76,320.92,320.76,320.79,10280.0,288.9429,289.087,288.9429,288.9699,10280.0
2017-08-08 11:50:00,320.83,320.97,320.78,320.97,6881.0,289.0059,289.132,288.9609,289.132,6881.0
2017-08-08 11:55:00,320.96,320.98,320.84,320.94,4217.0,289.123,289.141,289.0149,289.105,4217.0
2017-08-08 12:00:00,321.04,321.04,320.89,320.95,9565.0,289.1951,289.1951,289.06,289.114,9565.0
2017-08-08 12:05:00,320.95,320.98,320.93,320.97,2250.0,289.114,289.141,289.096,289.132,2250.0
2017-08-08 12:10:00,320.97,321.05,320.73,320.73,8498.0,289.132,289.2041,288.9158,288.9158,8498.0
2017-08-08 12:15:00,320.81,320.91,320.6,320.63,30140.0,288.9879,289.078,288.7987,288.8258,30140.0
2017-08-08 12:20:00,320.61,320.64,320.43,320.47,16476.0,288.8077,288.8348,288.6456,288.6816,16476.0
2017-08-08 12:25:00,320.45,320.5,320.36,320.5,7333.0,288.6636,288.7087,288.5825,288.7087,7333.0
2017-08-08 12:30:00,320.46,320.48,320.39,320.48,2228.0,288.6726,288.6906,288.6096,288.6906,2228.0
2017-08-08 12:35:00,320.49,320.49,319.72,319.86,21509.0,288.6996,288.6996,288.006,288.1321,21509.0
2017-08-08 12:40:00,319.87,319.95,319.82,319.93,3100.0,288.1411,288.2132,288.0961,288.1952,3100.0
2017-08-08 12:45:00,319.86,319.89,319.54,319.58,4904.0,288.1321,288.1592,287.8439,287.8799,4904.0
2017-08-08 12:50:00,319.68,319.69,319.45,319.45,7961.0,287.97,287.979,287.7628,287.7628,7961.0
2017-08-08 12:55:00,319.51,319.51,319.16,319.28,5899.0,287.8169,287.8169,287.5016,287.6097,5899.0
2017-08-08 13:00:00,319.25,319.26,319.07,319.07,2290.0,287.5826,287.5917,287.4205,287.4205,2290.0
2017-08-08 13:05:00,319.14,319.37,319.11,319.31,4300.0,287.4836,287.6907,287.4565,287.6367,4300.0
2017-08-08 13:10:00,319.33,319.41,319.33,319.41,2500.0,287.6547,287.7268,287.6547,287.7268,2500.0
2017-08-08 13:15:00,319.37,319.39,319.36,319.38,3999.0,287.6907,287.7088,287.6817,287.6997,3999.0
2017-08-08 13:20:00,319.39,319.5,319.39,319.5,1603.0,287.7088,287.8078,287.7088,287.8078,1603.0
2017-08-08 13:25:00,319.47,319.49,319.1,319.11,37896.0,287.7808,287.7988,287.4475,287.4565,37896.0
2017-08-08 13:30:00,318.94,319.1,318.8,318.97,84328.0,287.3034,287.4475,287.1773,287.3304,84328.0
2017-08-08 13:35:00,319.12,319.25,319.08,319.21,3783.0,287.4655,287.5826,287.4295,287.5466,3783.0
2017-08-08 13:40:00,319.24,319.5,319.24,319.31,5727.0,287.5736,287.8078,287.5736,287.6367,5727.0
2017-08-08 13:45:00,319.32,319.41,319.27,319.36,8098.0,287.6457,287.7268,287.6007,287.6817,8098.0
2017-08-08 13:50:00,319.33,319.4,319.28,319.36,3177.0,287.6547,287.7178,287.6097,287.6817,3177.0
2017-08-08 13:55:00,319.35,319.39,319.25,319.29,5299.0,287.6727,287.7088,287.5826,287.6187,5299.0
2017-08-08 14:00:00,319.3,319.3,319.12,319.22,2141.0,287.6277,287.6277,287.4655,287.5556,2141.0
2017-08-08 14:05:00,319.23,319.23,319.07,319.18,5260.0,287.5646,287.5646,287.4205,287.5196,5260.0
2017-08-08 14:10:00,319.18,319.34,319.18,319.29,6713.0,287.5196,287.6637,287.5196,287.6187,6713.0
2017-08-08 14:15:00,319.33,319.38,319.32,319.32,900.0,287.6547,287.6997,287.6457,287.6457,900.0
2017-08-08 14:20:00,319.38,319.52,319.37,319.46,1098.0,287.6997,287.8259,287.6907,287.7718,1098.0
2017-08-08 14:25:00,319.44,319.6,319.42,319.46,4885.0,287.7538,287.8979,287.7358,287.7718,4885.0
2017-08-08 14:30:00,319.52,319.58,319.51,319.54,5979.0,287.8259,287.8799,287.8169,287.8439,5979.0
2017-08-08 14:35:00,319.52,319.54,319.43,319.54,5399.0,287.8259,287.8439,287.7448,287.8439,5399.0
2017-08-08 14:40:00,319.49,319.49,319.26,319.3,1600.0,287.7988,287.7988,287.5917,287.6277,1600.0
2017-08-08 14:45:00,319.23,319.29,319.15,319.21,5870.0,287.5646,287.6187,287.4926,287.5466,5870.0
2017-08-08 14:50:00,319.2,319.29,319.15,319.28,7206.0,287.5376,287.6187,287.4926,287.6097,7206.0
2017-08-08 14:55:00,319.35,319.37,319.15,319.17,3600.0,287.6727,287.6907,287.4926,287.5106,3600.0
2017-08-08 15:00:00,319.22,319.25,318.94,318.94,21159.0,287.5556,287.5826,287.3034,287.3034,21159.0
2017-08-08 15:05:00,318.9,319.24,318.75,318.99,115263.0,287.2674,287.5736,287.1322,287.3484,115263.0
2017-08-08 15:10:00,318.99,319.08,318.98,319.04,5707.0,287.3484,287.4295,287.3394,287.3935,5707.0
2017-08-08 15:15:00,318.99,318.99,318.81,318.87,4500.0,287.3484,287.3484,287.1863,287.2403,4500.0
2017-08-08 15:20:00,318.89,318.93,318.68,318.68,9347.0,287.2584,287.2944,287.0692,287.0692,9347.0
2017-08-08 15:25:00,318.7,318.75,318.33,318.47,26835.0,287.0872,287.1322,286.7539,286.88,26835.0
2017-08-08 15:30:00,318.49,318.49,317.94,318.12,14737.0,286.898,286.898,286.4026,286.5647,14737.0
2017-08-08 15:35:00,318.1,318.1,317.73,318.0,11962.0,286.5467,286.5467,286.2134,286.4566,11962.0
2017-08-08 15:40:00,318.07,318.28,318.03,318.14,15172.0,286.5197,286.7089,286.4837,286.5827,15172.0
2017-08-08 15:45:00,318.23,318.32,318.22,318.24,6585.0,286.6638,286.7449,286.6548,286.6728,6585.0
2017-08-08 15:50:00,318.23,318.33,318.11,318.19,60836.0,286.6638,286.7539,286.5557,286.6278,60836.0
2017-08-08 15:55:00,318.22,318.42,318.19,318.28,49019.0,286.6548,286.835,286.6278,286.7089,49019.0
2017-08-09 09:30:00,316.8,316.8,315.92,316.56,60191.0,285.3757,285.3757,284.583,285.1595,60191.0
2017-08-09 09:35:00,316.58,317.0,316.5,316.57,57103.0,285.1775,285.5558,285.1054,285.1685,57103.0
2017-08-09 09:40:00,316.33,316.51,316.12,316.27,19691.0,284.9523,285.1144,284.7631,284.8982,19691.0
2017-08-09 09:45:00,316.25,316.42,316.13,316.42,8037.0,284.8802,285.0334,284.7721,285.0334,8037.0
2017-08-09 09:50:00,316.47,316.59,316.45,316.51,6423.0,285.0784,285.1865,285.0604,285.1144,6423.0
2017-08-09 09:55:00,316.5,317.15,316.5,316.99,6751.0,285.1054,285.6909,285.1054,285.5468,6751.0
2017-08-09 10:00:00,316.92,316.92,316.39,316.43,7200.0,285.4838,285.4838,285.0063,285.0424,7200.0
2017-08-09 10:05:00,316.41,316.67,316.36,316.65,4635.0,285.0244,285.2586,284.9793,285.2405,4635.0
2017-08-09 10:10:00,316.64,316.75,316.33,316.38,8531.0,285.2315,285.3306,284.9523,284.9973,8531.0
2017-08-09 10:15:00,316.49,316.64,316.39,316.39,7912.0,285.0964,285.2315,285.0063,285.0063,7912.0
2017-08-09 10:20:00,316.41,316.77,316.38,316.64,2350.0,285.0244,285.3486,284.9973,285.2315,2350.0
2017-08-09 10:25:00,316.6,316.6,316.46,316.48,3870.0,285.1955,285.1955,285.0694,285.0874,3870.0
2017-08-09 10:30:00,316.5,316.93,316.44,316.92,8752.0,285.1054,285.4928,285.0514,285.4838,8752.0
2017-08-09 10:35:00,316.95,317.04,316.56,316.74,15744.0,285.5108,285.5919,285.1595,285.3216,15744.0
2017-08-09 10:40:00,316.66,316.66,316.29,316.3,7500.0,285.2496,285.2496,284.9163,284.9253,7500.0
2017-08-09 10:45:00,316.3,316.48,316.3,316.35,7578.0,284.9253,285.0874,284.9253,284.9703,7578.0
2017-08-09 10:50:00,316.3,316.47,316.27,316.4,10659.0,284.9253,285.0784,284.8982,285.0153,10659.0
2017-08-09 10:55:00,316.39,316.42,316.29,316.33,25598.0,285.0063,285.0334,284.9163,284.9523,25598.0
2017-08-09 11:00:00,316.24,316.26,316.02,316.21,7316.0,284.8712,284.8892,284.673,284.8442,7316.0
2017-08-09 11:05:00,316.22,316.36,316.18,316.19,2630.0,284.8532,284.9793,284.8172,284.8262,2630.0
2017-08-09 11:10:00,316.2,316.2,315.83,315.87,7556.0,284.8352,284.8352,284.5019,284.5379,7556.0
2017-08-09 11:15:00,316.03,316.06,315.83,315.86,12116.0,284.682,284.7091,284.5019,284.5289,12116.0
2017-08-09 11:20:00,315.96,316.03,315.96,316.01,6390.0,284.619,284.682,284.619,284.664,6390.0
2017-08-09 11:25:00,315.97,315.98,315.79,315.79,5563.0,284.628,284.637,284.4659,284.4659,5563.0
2017-08-09 11:30:00,315.8,316.11,315.75,316.09,3982.0,284.4749,284.7541,284.4298,284.7361,3982.0
2017-08-09 11:35:00,316.06,316.22,316.01,316.19,7993.0,284.7091,284.8532,284.664,284.8262,7993.0
2017-08-09 11:40:00,316.24,316.27,316.16,316.25,4433.0,284.8712,284.8982,284.7991,284.8802,4433.0
2017-08-09 11:45:00,316.16,316.18,316.1,316.1,2960.0,284.7991,284.8172,284.7451,284.7451,2960.0
2017-08-09 11:50:00,316.09,316.59,316.01,316.49,11035.0,284.7361,285.1865,284.664,285.0964,11035.0
2017-08-09 11:55:00,316.51,316.67,316.43,316.6,6610.0,285.1144,285.2586,285.0424,285.1955,6610.0
2017-08-09 12:00:00,316.56,316.62,316.48,316.59,22561.0,285.1595,285.2135,285.0874,285.1865,22561.0
2017-08-09 12:05:00,316.5,316.5,316.36,316.36,500.0,285.1054,285.1054,284.9793,284.9793,500.0
2017-08-09 12:10:00,316.38,316.5,316.36,316.37,3660.0,284.9973,285.1054,284.9793,284.9883,3660.0
2017-08-09 12:15:00,316.36,316.44,316.36,316.41,4105.0,284.9793,285.0514,284.9793,285.0244,4105.0
2017-08-09 12:20:00,316.38,316.6,316.38,316.54,2740.0,284.9973,285.1955,284.9973,285.1415,2740.0
2017-08-09 12:25:00,316.69,316.7,316.47,316.47,9123.0,285.2766,285.2856,285.0784,285.0784,9123.0
2017-08-09 12:30:00,316.48,316.48,316.39,316.42,10121.0,285.0874,285.0874,285.0063,285.0334,10121.0
2017-08-09 12:35:00,316.39,316.44,316.24,316.25,2499.0,285.0063,285.0514,284.8712,284.8802,2499.0
2017-08-09 12:40:00,316.09,316.1,315.98,316.07,9420.0,284.7361,284.7451,284.637,284.7181,9420.0
2017-08-09 12:45:00,316.06,316.06,315.95,316.03,1850.0,284.7091,284.7091,284.61,284.682,1850.0
2017-08-09 12:50:00,316.1,316.11,316.01,316.06,9348.0,284.7451,284.7541,284.664,284.7091,9348.0
2017-08-09 12:55:00,316.04,316.06,315.94,315.94,2160.0,284.6911,284.7091,284.601,284.601,2160.0
2017-08-09 13:00:00,315.96,316.15,315.94,316.15,7047.0,284.619,284.7901,284.601,284.7901,7047.0
2017-08-09 13:05:00,316.13,316.17,316.1,316.15,1035.0,284.7721,284.8082,284.7451,284.7901,1035.0
2017-08-09 13:10:00,316.22,316.23,316.16,316.23,3738.0,284.8532,284.8622,284.7991,284.8622,3738.0
2017-08-09 13:15:00,316.16,316.16,316.03,316.04,2020.0,284.7991,284.7991,284.682,284.6911,2020.0
2017-08-09 13:20:00,316.0,316.16,316.0,316.06,695.0,284.655,284.7991,284.655,284.7091,695.0
2017-08-09 13:25:00,316.11,316.11,316.0,316.05,2234.0,284.7541,284.7541,284.655,284.7001,2234.0
2017-08-09 13:30:00,316.08,316.08,315.97,316.01,1080.0,284.7271,284.7271,284.628,284.664,1080.0
2017-08-09 13:35:00,316.01,316.1,316.01,316.06,1125.0,284.664,284.7451,284.664,284.7091,1125.0
2017-08-09 13:40:00,316.04,316.19,316.03,316.04,500.0,284.6911,284.8262,284.682,284.6911,500.0
2017-08-09 13:45:00,315.99,316.03,315.95,315.95,700.0,284.646,284.682,284.61,284.61,700.0
2017-08-09 13:50:00,315.94,316.0,315.86,315.94,5102.0,284.601,284.655,284.5289,284.601,5102.0
2017-08-09 13:55:00,315.92,315.92,315.79,315.88,2474.0,284.583,284.583,284.4659,284.5469,2474.0
2017-08-09 14:00:00,315.89,315.89,315.68,315.68,8400.0,284.5559,284.5559,284.3668,284.3668,8400.0
2017-08-09 14:05:00,315.65,315.65,315.5,315.53,4049.0,284.3397,284.3397,284.2046,284.2316,4049.0
2017-08-09 14:10:00,315.52,315.52,315.4,315.42,4850.0,284.2226,284.2226,284.1145,284.1326,4850.0
2017-08-09 14:15:00,315.38,315.42,315.31,315.37,33518.0,284.0965,284.1326,284.0335,284.0875,33518.0
2017-08-09 14:20:00,315.36,315.61,315.36,315.54,4640.0,284.0785,284.3037,284.0785,284.2406,4640.0
2017-08-09 14:25:00,315.59,315.67,315.56,315.63,4250.0,284.2857,284.3578,284.2587,284.3217,4250.0
2017-08-09 14:30:00,315.67,315.67,315.33,315.36,3379.0,284.3578,284.3578,284.0515,284.0785,3379.0
2017-08-09 14:35:00,315.31,315.37,315.23,315.33,1200.0,284.0335,284.0875,283.9614,284.0515,1200.0
2017-08-09 14:40:00,315.34,315.39,315.32,315.37,6280.0,284.0605,284.1055,284.0425,284.0875,6280.0
2017-08-09 14:45:00,315.36,315.36,315.06,315.3,11254.0,284.0785,284.0785,283.8083,284.0245,11254.0
2017-08-09 14:50:00,315.32,315.38,315.28,315.34,11502.0,284.0425,284.0965,284.0064,284.0605,11502.0
2017-08-09 14:55:00,315.37,315.47,315.35,315.35,6965.0,284.0875,284.1776,284.0695,284.0695,6965.0
2017-08-09 15:00:00,315.37,315.47,315.34,315.44,5722.0,284.0875,284.1776,284.0605,284.1506,5722.0
2017-08-09 15:05:00,315.42,315.44,315.13,315.21,19248.0,284.1326,284.1506,283.8713,283.9434,19248.0
2017-08-09 15:10:00,315.29,315.5,315.29,315.38,5840.0,284.0154,284.2046,284.0154,284.0965,5840.0
2017-08-09 15:15:00,315.38,315.52,315.38,315.45,5607.0,284.0965,284.2226,284.0965,284.1596,5607.0
2017-08-09 15:20:00,315.45,315.48,315.36,315.42,10053.0,284.1596,284.1866,284.0785,284.1326,10053.0
2017-08-09 15:25:00,315.46,315.53,315.42,315.51,17170.0,284.1686,284.2316,284.1326,284.2136,17170.0
2017-08-09 15:30:00,315.53,315.54,315.39,315.53,11130.0,284.2316,284.2406,284.1055,284.2316,11130.0
2017-08-09 15:35:00,315.53,315.81,315.5,315.74,16355.0,284.2316,284.4839,284.2046,284.4208,16355.0
2017-08-09 15:40:00,315.83,315.9,315.8,315.83,24954.0,284.5019,284.5649,284.4749,284.5019,24954.0
2017-08-09 15:45:00,315.83,315.99,315.8,315.98,24560.0,284.5019,284.646,284.4749,284.637,24560.0
2017-08-09 15:50:00,315.99,316.18,315.95,315.99,53092.0,284.646,284.8172,284.61,284.646,53092.0
2017-08-09 15:55:00,316.01,316.2,315.99,316.09,106394.0,284.664,284.8352,284.646,284.7361,106394.0
2017-08-10 09:30:00,314.85,314.96,314.31,314.83,40655.0,283.6191,283.7182,283.1327,283.6011,40655.0
2017-08-10 09:35:00,314.79,315.1,314.63,314.79,29416.0,283.565,283.8443,283.4209,283.565,29416.0
2017-08-10 09:40:00,314.74,314.78,314.36,314.72,27430.0,283.52,283.556,283.1777,283.502,27430.0
2017-08-10 09:45:00,314.7,314.7,314.47,314.59,9500.0,283.484,283.484,283.2768,283.3849,9500.0
2017-08-10 09:50:00,314.62,314.91,314.62,314.82,6000.0,283.4119,283.6731,283.4119,283.5921,6000.0
2017-08-10 09:55:00,314.76,314.76,314.3,314.36,10656.0,283.538,283.538,283.1236,283.1777,10656.0
2017-08-10 10:00:00,314.37,314.38,313.77,313.77,124401.0,283.1867,283.1957,282.6462,282.6462,124401.0
2017-08-10 10:05:00,313.78,313.79,312.99,313.42,38673.0,282.6552,282.6642,281.9436,282.3309,38673.0
2017-08-10 10:10:00,313.31,313.32,313.01,313.04,14832.0,282.2318,282.2409,281.9616,281.9886,14832.0
2017-08-10 10:15:00,313.07,313.17,312.48,313.11,35114.0,282.0157,282.1057,281.4842,282.0517,35114.0
2017-08-10 10:20:00,313.1,313.44,313.05,313.22,9706.0,282.0427,282.349,281.9976,282.1508,9706.0
2017-08-10 10:25:00,313.11,313.4,312.89,313.38,7840.0,282.0517,282.3129,281.8535,282.2949,7840.0
2017-08-10 10:30:00,313.43,313.46,313.01,313.29,6600.0,282.3399,282.367,281.9616,282.2138,6600.0
2017-08-10 10:35:00,313.29,313.62,313.29,313.6,5481.0,282.2138,282.5111,282.2138,282.4931,5481.0
2017-08-10 10:40:00,313.65,313.65,313.3,313.44,5155.0,282.5381,282.5381,282.2228,282.349,5155.0
2017-08-10 10:45:00,313.52,313.52,313.33,313.34,5003.0,282.421,282.421,282.2499,282.2589,5003.0
2017-08-10 10:50:00,313.35,313.35,313.1,313.25,17637.0,282.2679,282.2679,282.0427,282.1778,17637.0
2017-08-10 10:55:00,313.22,313.35,313.1,313.32,12580.0,282.1508,282.2679,282.0427,282.2409,12580.0
2017-08-10 11:00:00,313.2,313.26,313.08,313.1,15968.0,282.1328,282.1868,282.0247,282.0427,15968.0
2017-08-10 11:05:00,313.13,313.4,313.13,313.4,7191.0,282.0697,282.3129,282.0697,282.3129,7191.0
2017-08-10 11:10:00,313.36,313.4,313.17,313.17,7099.0,282.2769,282.3129,282.1057,282.1057,7099.0
2017-08-10 11:15:00,313.05,313.07,312.74,312.8,4325.0,281.9976,282.0157,281.7184,281.7724,4325.0
2017-08-10 11:20:00,312.79,312.79,312.37,312.37,8070.0,281.7634,281.7634,281.3851,281.3851,8070.0
2017-08-10 11:25:00,312.38,312.74,312.38,312.73,15999.0,281.3941,281.7184,281.3941,281.7094,15999.0
2017-08-10 11:30:00,312.86,313.0,312.83,313.0,4300.0,281.8265,281.9526,281.7995,281.9526,4300.0
2017-08-10 11:35:00,313.0,313.13,312.87,313.07,3833.0,281.9526,282.0697,281.8355,282.0157,3833.0
2017-08-10 11:40:00,312.93,312.94,312.79,312.91,6598.0,281.8895,281.8986,281.7634,281.8715,6598.0
2017-08-10 11:45:00,312.83,312.89,312.77,312.83,11630.0,281.7995,281.8535,281.7454,281.7995,11630.0
2017-08-10 11:50:00,312.78,312.78,312.62,312.64,13003.0,281.7544,281.7544,281.6103,281.6283,13003.0
2017-08-10 11:55:00,312.69,312.87,312.69,312.71,9309.0,281.6733,281.8355,281.6733,281.6914,9309.0
2017-08-10 12:00:00,312.72,312.72,312.38,312.42,5280.0,281.7004,281.7004,281.3941,281.4301,5280.0
2017-08-10 12:05:00,312.44,312.62,312.29,312.55,5350.0,281.4481,281.6103,281.313,281.5472,5350.0
2017-08-10 12:10:00,312.58,312.66,312.55,312.63,8971.0,281.5743,281.6463,281.5472,281.6193,8971.0
2017-08-10 12:15:00,312.64,312.75,312.4,312.51,5980.0,281.6283,281.7274,281.4121,281.5112,5980.0
2017-08-10 12:20:00,312.41,312.46,312.29,312.46,2112.0,281.4211,281.4662,281.313,281.4662,2112.0
2017-08-10 12:25:00,312.44,312.48,312.32,312.34,2293.0,281.4481,281.4842,281.3401,281.3581,2293.0
2017-08-10 12:30:00,312.39,312.39,312.06,312.12,5205.0,281.4031,281.4031,281.1058,281.1599,5205.0
2017-08-10 12:35:00,312.04,312.06,311.93,312.01,6160.0,281.0878,281.1058,280.9887,281.0608,6160.0
2017-08-10 12:40:00,312.0,312.05,311.94,311.98,3937.0,281.0518,281.0968,280.9977,281.0338,3937.0
2017-08-10 12:45:00,311.98,312.22,311.95,312.08,3406.0,281.0338,281.25,281.0068,281.1239,3406.0
2017-08-10 12:50:00,312.02,312.11,311.97,312.06,3650.0,281.0698,281.1509,281.0248,281.1058,3650.0
2017-08-10 12:55:00,312.01,312.29,312.0,312.27,2400.0,281.0608,281.313,281.0518,281.295,2400.0
2017-08-10 13:00:00,312.39,312.77,312.39,312.76,5013.0,281.4031,281.7454,281.4031,281.7364,5013.0
2017-08-10 13:05:00,312.73,312.74,312.52,312.62,3358.0,281.7094,281.7184,281.5202,281.6103,3358.0
2017-08-10 13:10:00,312.59,312.61,312.35,312.43,13151.0,281.5833,281.6013,281.3671,281.4391,13151.0
2017-08-10 13:15:00,312.44,312.48,312.39,312.45,2326.0,281.4481,281.4842,281.4031,281.4572,2326.0
2017-08-10 13:20:00,312.42,312.88,312.42,312.83,5452.0,281.4301,281.8445,281.4301,281.7995,5452.0
2017-08-10 13:25:00,312.8,312.95,312.66,312.93,2657.0,281.7724,281.9076,281.6463,281.8895,2657.0
2017-08-10 13:30:00,312.91,312.91,312.73,312.91,2111.0,281.8715,281.8715,281.7094,281.8715,2111.0
2017-08-10 13:35:00,312.87,312.87,312.72,312.76,18435.0,281.8355,281.8355,281.7004,281.7364,18435.0
2017-08-10 13:40:00,312.73,312.73,312.22,312.22,6759.0,281.7094,281.7094,281.25,281.25,6759.0
2017-08-10 13:45:00,312.18,312.3,312.12,312.19,4309.0,281.2139,281.322,281.1599,281.2229,4309.0
2017-08-10 13:50:00,312.17,312.21,312.1,312.12,1952.0,281.2049,281.241,281.1419,281.1599,1952.0
2017-08-10 13:55:00,312.1,312.4,312.09,312.37,4207.0,281.1419,281.4121,281.1329,281.3851,4207.0
2017-08-10 14:00:00,312.38,312.45,312.24,312.25,2527.0,281.3941,281.4572,281.268,281.277,2527.0
2017-08-10 14:05:00,312.21,312.32,312.11,312.27,19007.0,281.241,281.3401,281.1509,281.295,19007.0
2017-08-10 14:10:00,312.3,312.55,312.27,312.55,5220.0,281.322,281.5472,281.295,281.5472,5220.0
2017-08-10 14:15:00,312.6,313.0,312.52,313.0,11019.0,281.5923,281.9526,281.5202,281.9526,11019.0
2017-08-10 14:20:00,313.0,313.28,312.98,313.13,21711.0,281.9526,282.2048,281.9346,282.0697,21711.0
2017-08-10 14:25:00,313.05,313.06,312.78,312.91,2515.0,281.9976,282.0066,281.7544,281.8715,2515.0
2017-08-10 14:30:00,312.9,313.32,312.9,313.3,5696.0,281.8625,282.2409,281.8625,282.2228,5696.0
2017-08-10 14:35:00,313.19,313.22,312.82,312.82,13119.0,282.1238,282.1508,281.7905,281.7905,13119.0
2017-08-10 14:40:00,312.84,312.94,312.74,312.83,13749.0,281.8085,281.8986,281.7184,281.7995,13749.0
2017-08-10 14:45:00,312.78,313.04,312.7,313.03,13608.0,281.7544,281.9886,281.6824,281.9796,13608.0
2017-08-10 14:50:00,313.05,313.05,312.84,312.96,15748.0,281.9976,281.9976,281.8085,281.9166,15748.0
2017-08-10 14:55:00,313.02,313.11,312.74,312.83,14014.0,281.9706,282.0517,281.7184,281.7995,14014.0
2017-08-10 15:00:00,312.79,312.9,312.65,312.71,4955.0,281.7634,281.8625,281.6373,281.6914,4955.0
2017-08-10 15:05:00,312.57,312.58,312.43,312.43,7144.0,281.5653,281.5743,281.4391,281.4391,7144.0
2017-08-10 15:10:00,312.38,312.38,312.06,312.09,13187.0,281.3941,281.3941,281.1058,281.1329,13187.0
2017-08-10 15:15:00,311.93,311.99,311.69,311.96,12952.0,280.9887,281.0428,280.7725,281.0158,12952.0
2017-08-10 15:20:00,311.93,311.96,311.64,311.87,21344.0,280.9887,281.0158,280.7275,280.9347,21344.0
2017-08-10 15:25:00,311.84,311.96,311.62,311.88,34634.0,280.9077,281.0158,280.7095,280.9437,34634.0
2017-08-10 15:30:00,311.88,312.0,311.65,311.7,30944.0,280.9437,281.0518,280.7365,280.7815,30944.0
2017-08-10 15:35:00,311.68,311.81,311.46,311.53,62179.0,280.7635,280.8806,280.5654,280.6284,62179.0
2017-08-10 15:40:00,311.52,311.72,311.42,311.56,42438.0,280.6194,280.7996,280.5293,280.6554,42438.0
2017-08-10 15:45:00,311.56,311.56,311.13,311.15,50899.0,280.6554,280.6554,280.2681,280.2861,50899.0
2017-08-10 15:50:00,311.12,311.32,311.1,311.29,61718.0,280.2591,280.4392,280.2411,280.4122,61718.0
2017-08-10 15:55:00,311.29,311.41,311.0,311.09,126486.0,280.4122,280.5203,280.151,280.2321,126486.0
2017-08-11 09:30:00,310.59,311.38,310.09,311.35,78090.0,279.7817,280.4933,279.3313,280.4663,78090.0
2017-08-11 09:35:00,311.3,311.37,310.77,311.05,77985.0,280.4212,280.4843,279.9438,280.196,77985.0
2017-08-11 09:40:00,311.0,311.36,311.0,311.07,57349.0,280.151,280.4753,280.151,280.214,57349.0
2017-08-11 09:45:00,311.24,311.39,310.67,311.06,38637.0,280.3672,280.5023,279.8537,280.205,38637.0
2017-08-11 09:50:00,311.08,311.46,311.08,311.3,18005.0,280.223,280.5654,280.223,280.4212,18005.0
2017-08-11 09:55:00,311.3,311.41,310.92,311.04,18750.0,280.4212,280.5203,280.0789,280.187,18750.0
2017-08-11 10:00:00,311.1,311.33,310.95,311.21,37393.0,280.2411,280.4483,280.1059,280.3402,37393.0
2017-08-11 10:05:00,311.24,311.72,311.24,311.55,3900.0,280.3672,280.7996,280.3672,280.6464,3900.0
2017-08-11 10:10:00,311.62,311.82,311.55,311.6,5010.0,280.7095,280.8896,280.6464,280.6915,5010.0
2017-08-11 10:15:00,311.46,311.48,311.23,311.23,25264.0,280.5654,280.5834,280.3582,280.3582,25264.0
2017-08-11 10:20:00,311.16,311.61,311.16,311.45,8107.0,280.2951,280.7005,280.2951,280.5563,8107.0
2017-08-11 10:25:00,311.44,311.58,311.34,311.35,5466.0,280.5473,280.6735,280.4573,280.4663,5466.0
2017-08-11 10:30:00,311.45,311.67,311.39,311.66,6345.0,280.5563,280.7545,280.5023,280.7455,6345.0
2017-08-11 10:35:00,311.7,311.75,311.5,311.55,6338.0,280.7815,280.8266,280.6014,280.6464,6338.0
2017-08-11 10:40:00,311.67,311.93,311.66,311.7,9024.0,280.7545,280.9887,280.7455,280.7815,9024.0
2017-08-11 10:45:00,311.75,311.93,311.74,311.91,2670.0,280.8266,280.9887,280.8176,280.9707,2670.0
2017-08-11 10:50:00,311.82,311.86,311.75,311.79,5166.0,280.8896,280.9257,280.8266,280.8626,5166.0
2017-08-11 10:55:00,311.88,311.91,311.75,311.8,5214.0,280.9437,280.9707,280.8266,280.8716,5214.0
2017-08-11 11:00:00,311.61,311.68,311.48,311.55,7500.0,280.7005,280.7635,280.5834,280.6464,7500.0
2017-08-11 11:05:00,311.53,311.71,311.53,311.57,1550.0,280.6284,280.7906,280.6284,280.6644,1550.0
2017-08-11 11:10:00,311.52,311.64,311.52,311.52,1950.0,280.6194,280.7275,280.6194,280.6194,1950.0
2017-08-11 11:15:00,311.55,311.65,311.1,311.13,5861.0,280.6464,280.7365,280.2411,280.2681,5861.0
2017-08-11 11:20:00,311.1,311.18,310.84,311.18,7903.0,280.2411,280.3131,280.0069,280.3131,7903.0
2017-08-11 11:25:00,311.16,311.22,310.81,310.82,14838.0,280.2951,280.3492,279.9798,279.9888,14838.0
2017-08-11 11:30:00,310.86,311.11,310.86,311.11,3080.0,280.0249,280.2501,280.0249,280.2501,3080.0
2017-08-11 11:35:00,311.18,311.27,311.1,311.23,1363.0,280.3131,280.3942,280.2411,280.3582,1363.0
2017-08-11 11:40:00,311.23,311.39,311.17,311.39,2801.0,280.3582,280.5023,280.3041,280.5023,2801.0
2017-08-11 11:45:00,311.38,311.5,311.29,311.4,7025.0,280.4933,280.6014,280.4122,280.5113,7025.0
2017-08-11 11:50:00,311.37,311.51,311.15,311.32,4188.0,280.4843,280.6104,280.2861,280.4392,4188.0
2017-08-11 11:55:00,311.35,311.35,311.09,311.12,2100.0,280.4663,280.4663,280.2321,280.2591,2100.0
2017-08-11 12:00:00,311.12,311.24,311.03,311.03,3068.0,280.2591,280.3672,280.178,280.178,3068.0
2017-08-11 12:05:00,311.11,311.32,311.08,311.3,6319.0,280.2501,280.4392,280.223,280.4212,6319.0
2017-08-11 12:10:00,311.26,311.49,311.26,311.45,3152.0,280.3852,280.5924,280.3852,280.5563,3152.0
2017-08-11 12:15:00,311.44,311.54,311.36,311.4,2300.0,280.5473,280.6374,280.4753,280.5113,2300.0
2017-08-11 12:20:00,311.54,311.56,311.42,311.42,6676.0,280.6374,280.6554,280.5293,280.5293,6676.0
2017-08-11 12:25:00,311.41,311.45,311.32,311.45,2600.0,280.5203,280.5563,280.4392,280.5563,2600.0
2017-08-11 12:30:00,311.4,311.53,311.35,311.53,9341.0,280.5113,280.6284,280.4663,280.6284,9341.0
2017-08-11 12:35:00,311.43,311.49,311.43,311.44,1600.0,280.5383,280.5924,280.5383,280.5473,1600.0
2017-08-11 12:40:00,311.44,311.6,311.44,311.53,2165.0,280.5473,280.6915,280.5473,280.6284,2165.0
2017-08-11 12:45:00,311.49,311.54,311.34,311.34,3067.0,280.5924,280.6374,280.4573,280.4573,3067.0
2017-08-11 12:50:00,311.39,311.43,311.34,311.36,4600.0,280.5023,280.5383,280.4573,280.4753,4600.0
2017-08-11 12:55:00,311.25,311.29,311.23,311.25,3322.0,280.3762,280.4122,280.3582,280.3762,3322.0
2017-08-11 13:00:00,311.22,311.43,311.14,311.41,2798.0,280.3492,280.5383,280.2771,280.5203,2798.0
2017-08-11 13:05:00,311.41,311.71,311.41,311.66,3086.0,280.5203,280.7906,280.5203,280.7455,3086.0
2017-08-11 13:10:00,311.63,311.63,311.53,311.58,1949.0,280.7185,280.7185,280.6284,280.6735,1949.0
2017-08-11 13:15:00,311.55,311.69,311.55,311.65,4393.0,280.6464,280.7725,280.6464,280.7365,4393.0
2017-08-11 13:20:00,311.62,311.62,311.33,311.38,1630.0,280.7095,280.7095,280.4483,280.4933,1630.0
2017-08-11 13:25:00,311.32,311.47,311.32,311.36,2423.0,280.4392,280.5744,280.4392,280.4753,2423.0
2017-08-11 13:30:00,311.41,311.58,311.41,311.43,2195.0,280.5203,280.6735,280.5203,280.5383,2195.0
2017-08-11 13:35:00,311.4,311.44,311.29,311.29,1990.0,280.5113,280.5473,280.4122,280.4122,1990.0
2017-08-11 13:40:00,311.33,311.33,311.17,311.27,2900.0,280.4483,280.4483,280.3041,280.3942,2900.0
2017-08-11 13:45:00,311.31,311.48,311.31,311.47,3000.0,280.4302,280.5834,280.4302,280.5744,3000.0
2017-08-11 13:50:00,311.46,311.52,311.42,311.51,5046.0,280.5654,280.6194,280.5293,280.6104,5046.0
2017-08-11 13:55:00,311.48,311.52,311.45,311.45,1700.0,280.5834,280.6194,280.5563,280.5563,1700.0
2017-08-11 14:00:00,311.47,311.55,311.44,311.51,3464.0,280.5744,280.6464,280.5473,280.6104,3464.0
2017-08-11 14:05:00,311.51,311.55,311.45,311.52,5300.0,280.6104,280.6464,280.5563,280.6194,5300.0
2017-08-11 14:10:00,311.51,311.57,311.46,311.5,69246.0,280.6104,280.6644,280.5654,280.6014,69246.0
2017-08-11 14:15:00,311.6,311.72,311.48,311.52,12230.0,280.6915,280.7996,280.5834,280.6194,12230.0
2017-08-11 14:20:00,311.54,311.61,311.49,311.49,26765.0,280.6374,280.7005,280.5924,280.5924,26765.0
2017-08-11 14:25:00,311.44,311.48,311.31,311.4,12710.0,280.5473,280.5834,280.4302,280.5113,12710.0
2017-08-11 14:30:00,311.4,311.47,311.17,311.18,12722.0,280.5113,280.5744,280.3041,280.3131,12722.0
2017-08-11 14:35:00,311.13,311.17,310.93,311.17,31179.0,280.2681,280.3041,280.0879,280.3041,31179.0
2017-08-11 14:40:00,311.17,311.44,311.16,311.33,15710.0,280.3041,280.5473,280.2951,280.4483,15710.0
2017-08-11 14:45:00,311.4,311.41,311.22,311.22,2064.0,280.5113,280.5203,280.3492,280.3492,2064.0
2017-08-11 14:50:00,311.27,311.37,311.15,311.18,4731.0,280.3942,280.4843,280.2861,280.3131,4731.0
2017-08-11 14:55:00,311.27,311.37,311.1,311.1,12325.0,280.3942,280.4843,280.2411,280.2411,12325.0
2017-08-11 15:00:00,311.24,311.5,311.24,311.5,34535.0,280.3672,280.6014,280.3672,280.6014,34535.0
2017-08-11 15:05:00,311.52,311.54,311.4,311.5,11211.0,280.6194,280.6374,280.5113,280.6014,11211.0
2017-08-11 15:10:00,311.5,311.53,311.36,311.37,6495.0,280.6014,280.6284,280.4753,280.4843,6495.0
2017-08-11 15:15:00,311.35,311.37,311.15,311.19,3549.0,280.4663,280.4843,280.2861,280.3221,3549.0
2017-08-11 15:20:00,311.12,311.44,311.12,311.44,7540.0,280.2591,280.5473,280.2591,280.5473,7540.0
2017-08-11 15:25:00,311.51,311.67,311.41,311.61,6701.0,280.6104,280.7545,280.5203,280.7005,6701.0
2017-08-11 15:30:00,311.61,311.7,311.55,311.7,27579.0,280.7005,280.7815,280.6464,280.7815,27579.0
2017-08-11 15:35:00,311.68,311.84,311.51,311.83,65884.0,280.7635,280.9077,280.6104,280.8987,65884.0
2017-08-11 15:40:00,311.9,311.94,311.75,311.88,20904.0,280.9617,280.9977,280.8266,280.9437,20904.0
2017-08-11 15:45:00,311.97,312.08,311.94,312.02,27207.0,281.0248,281.1239,280.9977,281.0698,27207.0
2017-08-11 15:50:00,311.98,311.99,311.77,311.77,63383.0,281.0338,281.0428,280.8446,280.8446,63383.0
2017-08-11 15:55:00,311.78,311.82,311.59,311.69,95452.0,280.8536,280.8896,280.6825,280.7725,95452.0
2017-08-14 09:30:00,313.56,314.09,313.38,314.05,71862.0,282.4571,282.9345,282.2949,282.8984,71862.0
2017-08-14 09:35:00,314.02,314.36,313.84,314.36,34370.0,282.8714,283.1777,282.7093,283.1777,34370.0
2017-08-14 09:40:00,314.37,314.56,314.35,314.48,11364.0,283.1867,283.3579,283.1687,283.2858,11364.0
2017-08-14 09:45:00,314.49,314.78,314.49,314.76,17791.0,283.2948,283.556,283.2948,283.538,17791.0
2017-08-14 09:50:00,314.77,314.86,314.38,314.59,44195.0,283.547,283.6281,283.1957,283.3849,44195.0
2017-08-14 09:55:00,314.61,314.76,314.55,314.68,29837.0,283.4029,283.538,283.3488,283.466,29837.0
2017-08-14 10:00:00,314.68,314.85,314.59,314.74,15631.0,283.466,283.6191,283.3849,283.52,15631.0
2017-08-14 10:05:00,314.78,314.78,314.39,314.39,7710.0,283.556,283.556,283.2047,283.2047,7710.0
2017-08-14 10:10:00,314.4,314.52,314.31,314.38,11730.0,283.2137,283.3218,283.1327,283.1957,11730.0
2017-08-14 10:15:00,314.37,314.52,314.31,314.49,21085.0,283.1867,283.3218,283.1327,283.2948,21085.0
2017-08-14 10:20:00,314.48,314.66,314.43,314.59,9200.0,283.2858,283.4479,283.2408,283.3849,9200.0
2017-08-14 10:25:00,314.66,314.69,314.43,314.43,21430.0,283.4479,283.475,283.2408,283.2408,21430.0
2017-08-14 10:30:00,314.46,314.9,314.46,314.89,12477.0,283.2678,283.6641,283.2678,283.6551,12477.0
2017-08-14 10:35:00,314.91,314.96,314.76,314.86,7098.0,283.6731,283.7182,283.538,283.6281,7098.0
2017-08-14 10:40:00,314.84,315.01,314.84,315.01,8015.0,283.6101,283.7632,283.6101,283.7632,8015.0
2017-08-14 10:45:00,315.02,315.23,314.97,315.16,5524.0,283.7722,283.9614,283.7272,283.8983,5524.0
2017-08-14 10:50:00,315.22,315.33,315.16,315.16,2400.0,283.9524,284.0515,283.8983,283.8983,2400.0
2017-08-14 10:55:00,315.19,315.26,315.13,315.13,1550.0,283.9254,283.9884,283.8713,283.8713,1550.0
2017-08-14 11:00:00,315.14,315.16,315.02,315.02,2760.0,283.8803,283.8983,283.7722,283.7722,2760.0
2017-08-14 11:05:00,314.98,315.2,314.98,315.2,3795.0,283.7362,283.9344,283.7362,283.9344,3795.0
2017-08-14 11:10:00,315.25,315.28,315.04,315.04,1749.0,283.9794,284.0064,283.7902,283.7902,1749.0
2017-08-14 11:15:00,315.06,315.07,314.9,314.95,3500.0,283.8083,283.8173,283.6641,283.7092,3500.0
2017-08-14 11:20:00,314.97,315.19,314.94,315.16,3700.0,283.7272,283.9254,283.7002,283.8983,3700.0
2017-08-14 11:25:00,315.18,315.48,315.18,315.48,18935.0,283.9164,284.1866,283.9164,284.1866,18935.0
2017-08-14 11:30:00,315.52,315.55,315.48,315.52,8107.0,284.2226,284.2497,284.1866,284.2226,8107.0
2017-08-14 11:35:00,315.51,315.53,315.42,315.44,3500.0,284.2136,284.2316,284.1326,284.1506,3500.0
2017-08-14 11:40:00,315.46,315.52,315.45,315.5,6509.0,284.1686,284.2226,284.1596,284.2046,6509.0
2017-08-14 11:45:00,315.49,315.87,315.48,315.8,12338.0,284.1956,284.5379,284.1866,284.4749,12338.0
2017-08-14 11:50:00,315.75,315.8,315.59,315.59,5119.0,284.4298,284.4749,284.2857,284.2857,5119.0
2017-08-14 11:55:00,315.61,315.7,315.58,315.7,6111.0,284.3037,284.3848,284.2767,284.3848,6111.0
2017-08-14 12:00:00,315.75,315.97,315.74,315.94,6934.0,284.4298,284.628,284.4208,284.601,6934.0
2017-08-14 12:05:00,315.92,315.95,315.75,315.75,4290.0,284.583,284.61,284.4298,284.4298,4290.0
2017-08-14 12:10:00,315.78,315.78,315.7,315.75,2597.0,284.4568,284.4568,284.3848,284.4298,2597.0
2017-08-14 12:15:00,315.65,315.65,315.44,315.51,5954.0,284.3397,284.3397,284.1506,284.2136,5954.0
2017-08-14 12:20:00,315.53,315.57,315.49,315.54,2000.0,284.2316,284.2677,284.1956,284.2406,2000.0
2017-08-14 12:25:00,315.58,315.6,315.37,315.37,8342.0,284.2767,284.2947,284.0875,284.0875,8342.0
2017-08-14 12:30:00,315.36,315.41,315.22,315.41,3990.0,284.0785,284.1235,283.9524,284.1235,3990.0
2017-08-14 12:35:00,315.38,315.39,315.22,315.23,4160.0,284.0965,284.1055,283.9524,283.9614,4160.0
2017-08-14 12:40:00,315.25,315.37,315.23,315.36,3514.0,283.9794,284.0875,283.9614,284.0785,3514.0
2017-08-14 12:45:00,315.36,315.4,315.25,315.36,2643.0,284.0785,284.1145,283.9794,284.0785,2643.0
2017-08-14 12:50:00,315.52,315.52,315.37,315.38,4585.0,284.2226,284.2226,284.0875,284.0965,4585.0
2017-08-14 12:55:00,315.33,315.36,315.19,315.19,930.0,284.0515,284.0785,283.9254,283.9254,930.0
2017-08-14 13:00:00,315.26,315.33,315.26,315.3,828.0,283.9884,284.0515,283.9884,284.0245,828.0
2017-08-14 13:05:00,315.24,315.34,315.21,315.31,5796.0,283.9704,284.0605,283.9434,284.0335,5796.0
2017-08-14 13:10:00,315.36,315.36,315.26,315.26,800.0,284.0785,284.0785,283.9884,283.9884,800.0
2017-08-14 13:15:00,315.26,315.39,315.16,315.22,6072.0,283.9884,284.1055,283.8983,283.9524,6072.0
2017-08-14 13:20:00,315.17,315.17,315.07,315.09,5814.0,283.9074,283.9074,283.8173,283.8353,5814.0
2017-08-14 13:25:00,315.09,315.15,315.07,315.15,400.0,283.8353,283.8893,283.8173,283.8893,400.0
2017-08-14 13:30:00,315.11,315.17,315.11,315.17,1351.0,283.8533,283.9074,283.8533,283.9074,1351.0
2017-08-14 13:35:00,315.15,315.29,315.09,315.2,3504.0,283.8893,284.0154,283.8353,283.9344,3504.0
2017-08-14 13:40:00,315.16,315.16,315.03,315.05,3644.0,283.8983,283.8983,283.7812,283.7993,3644.0
2017-08-14 13:45:00,315.05,315.17,315.0,315.12,10544.0,283.7993,283.9074,283.7542,283.8623,10544.0
2017-08-14 13:50:00,315.19,315.24,315.16,315.24,528.0,283.9254,283.9704,283.8983,283.9704,528.0
2017-08-14 13:55:00,315.3,315.35,315.26,315.26,800.0,284.0245,284.0695,283.9884,283.9884,800.0
2017-08-14 14:00:00,315.32,315.4,315.32,315.4,3645.0,284.0425,284.1145,284.0425,284.1145,3645.0
2017-08-14 14:05:00,315.37,315.52,315.37,315.37,1400.0,284.0875,284.2226,284.0875,284.0875,1400.0
2017-08-14 14:10:00,315.35,315.42,315.3,315.3,6933.0,284.0695,284.1326,284.0245,284.0245,6933.0
2017-08-14 14:15:00,315.23,315.29,315.22,315.29,2651.0,283.9614,284.0154,283.9524,284.0154,2651.0
2017-08-14 14:20:00,315.31,315.49,315.27,315.46,1589.0,284.0335,284.1956,283.9974,284.1686,1589.0
2017-08-14 14:25:00,315.43,315.43,315.3,315.3,2390.0,284.1416,284.1416,284.0245,284.0245,2390.0
2017-08-14 14:30:00,315.39,315.42,315.3,315.3,1710.0,284.1055,284.1326,284.0245,284.0245,1710.0
2017-08-14 14:35:00,315.35,315.35,315.26,315.35,1865.0,284.0695,284.0695,283.9884,284.0695,1865.0
2017-08-14 14:40:00,315.4,315.4,315.33,315.33,1250.0,284.1145,284.1145,284.0515,284.0515,1250.0
2017-08-14 14:45:00,315.31,315.33,315.05,315.07,14458.0,284.0335,284.0515,283.7993,283.8173,14458.0
2017-08-14 14:50:00,314.96,315.07,314.92,315.07,6409.0,283.7182,283.8173,283.6821,283.8173,6409.0
2017-08-14 14:55:00,315.06,315.15,315.01,315.08,4550.0,283.8083,283.8893,283.7632,283.8263,4550.0
2017-08-14 15:00:00,315.12,315.19,314.99,315.02,5299.0,283.8623,283.9254,283.7452,283.7722,5299.0
2017-08-14 15:05:00,315.01,315.15,315.01,315.14,4393.0,283.7632,283.8893,283.7632,283.8803,4393.0
2017-08-14 15:10:00,315.14,315.24,315.09,315.24,1772.0,283.8803,283.9704,283.8353,283.9704,1772.0
2017-08-14 15:15:00,315.31,315.36,315.29,315.36,2872.0,284.0335,284.0785,284.0154,284.0785,2872.0
2017-08-14 15:20:00,315.39,315.4,315.35,315.36,1218.0,284.1055,284.1145,284.0695,284.0785,1218.0
2017-08-14 15:25:00,315.34,315.51,315.32,315.5,4913.0,284.0605,284.2136,284.0425,284.2046,4913.0
2017-08-14 15:30:00,315.51,315.58,315.43,315.46,24704.0,284.2136,284.2767,284.1416,284.1686,24704.0
2017-08-14 15:35:00,315.4,315.45,315.17,315.17,36989.0,284.1145,284.1596,283.9074,283.9074,36989.0
2017-08-14 15:40:00,315.17,315.22,315.12,315.15,15350.0,283.9074,283.9524,283.8623,283.8893,15350.0
2017-08-14 15:45:00,315.2,315.48,315.13,315.41,31099.0,283.9344,284.1866,283.8713,284.1235,31099.0
2017-08-14 15:50:00,315.45,315.64,315.45,315.54,47813.0,284.1596,284.3307,284.1596,284.2406,47813.0
2017-08-14 15:55:00,315.54,315.66,315.29,315.32,94765.0,284.2406,284.3487,284.0154,284.0425,94765.0
2017-08-15 09:30:00,315.74,315.74,314.8,315.06,50405.0,284.4208,284.4208,283.5741,283.8083,50405.0
2017-08-15 09:35:00,314.99,315.13,314.65,315.13,48637.0,283.7452,283.8713,283.4389,283.8713,48637.0
2017-08-15 09:40:00,315.17,315.23,314.63,314.71,25860.0,283.9074,283.9614,283.4209,283.493,25860.0
2017-08-15 09:45:00,314.72,314.73,314.29,314.49,37482.0,283.502,283.511,283.1146,283.2948,37482.0
2017-08-15 09:50:00,314.35,314.58,314.27,314.58,18991.0,283.1687,283.3759,283.0966,283.3759,18991.0
2017-08-15 09:55:00,314.54,314.84,314.54,314.8,13716.0,283.3398,283.6101,283.3398,283.5741,13716.0
2017-08-15 10:00:00,314.82,314.86,314.41,314.41,12604.0,283.5921,283.6281,283.2227,283.2227,12604.0
2017-08-15 10:05:00,314.48,314.62,314.39,314.39,4474.0,283.2858,283.4119,283.2047,283.2047,4474.0
2017-08-15 10:10:00,314.32,314.35,314.17,314.34,1870.0,283.1417,283.1687,283.0065,283.1597,1870.0
2017-08-15 10:15:00,314.34,314.57,314.22,314.57,4359.0,283.1597,283.3669,283.0516,283.3669,4359.0
2017-08-15 10:20:00,314.57,314.65,314.26,314.26,2142.0,283.3669,283.4389,283.0876,283.0876,2142.0
2017-08-15 10:25:00,314.28,314.52,314.28,314.42,6797.0,283.1056,283.3218,283.1056,283.2317,6797.0
2017-08-15 10:30:00,314.33,314.33,313.91,314.04,18823.0,283.1507,283.1507,282.7723,282.8894,18823.0
2017-08-15 10:35:00,314.05,314.21,313.92,314.21,7194.0,282.8984,283.0426,282.7813,283.0426,7194.0
2017-08-15 10:40:00,314.22,314.34,314.08,314.26,18275.0,283.0516,283.1597,282.9255,283.0876,18275.0
2017-08-15 10:45:00,314.27,314.38,314.16,314.32,12881.0,283.0966,283.1957,282.9975,283.1417,12881.0
2017-08-15 10:50:00,314.28,314.46,314.26,314.38,11741.0,283.1056,283.2678,283.0876,283.1957,11741.0
2017-08-15 10:55:00,314.35,314.48,314.28,314.28,9772.0,283.1687,283.2858,283.1056,283.1056,9772.0
2017-08-15 11:00:00,314.24,314.47,314.23,314.43,6750.0,283.0696,283.2768,283.0606,283.2408,6750.0
2017-08-15 11:05:00,314.42,314.51,314.3,314.47,2976.0,283.2317,283.3128,283.1236,283.2768,2976.0
2017-08-15 11:10:00,314.36,314.43,314.29,314.36,2333.0,283.1777,283.2408,283.1146,283.1777,2333.0
2017-08-15 11:15:00,314.31,314.4,314.31,314.4,2140.0,283.1327,283.2137,283.1327,283.2137,2140.0
2017-08-15 11:20:00,314.38,314.45,314.25,314.25,3970.0,283.1957,283.2588,283.0786,283.0786,3970.0
2017-08-15 11:25:00,314.19,314.29,314.16,314.29,1917.0,283.0246,283.1146,282.9975,283.1146,1917.0
2017-08-15 11:30:00,314.32,314.39,314.26,314.39,13805.0,283.1417,283.2047,283.0876,283.2047,13805.0
2017-08-15 11:35:00,314.37,314.4,314.26,314.29,1628.0,283.1867,283.2137,283.0876,283.1146,1628.0
2017-08-15 11:40:00,314.31,314.31,313.98,314.09,4934.0,283.1327,283.1327,282.8354,282.9345,4934.0
2017-08-15 11:45:00,314.02,314.04,313.95,313.96,12258.0,282.8714,282.8894,282.8084,282.8174,12258.0
2017-08-15 11:50:00,313.94,313.94,313.75,313.81,5670.0,282.7994,282.7994,282.6282,282.6823,5670.0
2017-08-15 11:55:00,313.8,313.94,313.77,313.87,5231.0,282.6732,282.7994,282.6462,282.7363,5231.0
2017-08-15 12:00:00,313.86,313.95,313.83,313.94,5473.0,282.7273,282.8084,282.7003,282.7994,5473.0
2017-08-15 12:05:00,313.93,313.93,313.81,313.91,1900.0,282.7903,282.7903,282.6823,282.7723,1900.0
2017-08-15 12:10:00,313.94,314.01,313.84,314.01,2912.0,282.7994,282.8624,282.7093,282.8624,2912.0
2017-08-15 12:15:00,314.02,314.12,314.0,314.12,3566.0,282.8714,282.9615,282.8534,282.9615,3566.0
2017-08-15 12:20:00,314.15,314.15,313.98,313.99,2780.0,282.9885,282.9885,282.8354,282.8444,2780.0
2017-08-15 12:25:00,314.03,314.06,313.97,314.03,2758.0,282.8804,282.9075,282.8264,282.8804,2758.0
2017-08-15 12:30:00,314.06,314.07,313.89,313.97,6497.0,282.9075,282.9165,282.7543,282.8264,6497.0
2017-08-15 12:35:00,313.97,314.0,313.91,313.98,3896.0,282.8264,282.8534,282.7723,282.8354,3896.0
2017-08-15 12:40:00,313.95,314.0,313.92,314.0,2600.0,282.8084,282.8534,282.7813,282.8534,2600.0
2017-08-15 12:45:00,314.04,314.13,314.0,314.11,7830.0,282.8894,282.9705,282.8534,282.9525,7830.0
2017-08-15 12:50:00,314.07,314.13,314.04,314.11,2314.0,282.9165,282.9705,282.8894,282.9525,2314.0
2017-08-15 12:55:00,314.02,314.03,313.94,313.95,2375.0,282.8714,282.8804,282.7994,282.8084,2375.0
2017-08-15 13:00:00,313.94,313.94,313.53,313.53,7399.0,282.7994,282.7994,282.43,282.43,7399.0
2017-08-15 13:05:00,313.58,313.74,313.55,313.74,6926.0,282.4751,282.6192,282.448,282.6192,6926.0
2017-08-15 13:10:00,313.73,313.88,313.71,313.83,2949.0,282.6102,282.7453,282.5922,282.7003,2949.0
2017-08-15 13:15:00,313.78,313.83,313.76,313.77,500.0,282.6552,282.7003,282.6372,282.6462,500.0
2017-08-15 13:20:00,313.85,313.86,313.74,313.74,600.0,282.7183,282.7273,282.6192,282.6192,600.0
2017-08-15 13:25:00,313.77,313.79,313.68,313.7,3909.0,282.6462,282.6642,282.5651,282.5832,3909.0
2017-08-15 13:30:00,313.83,313.89,313.77,313.82,1000.0,282.7003,282.7543,282.6462,282.6913,1000.0
2017-08-15 13:35:00,313.86,313.86,313.76,313.76,45351.0,282.7273,282.7273,282.6372,282.6372,45351.0
2017-08-15 13:40:00,313.81,313.84,313.66,313.66,4406.0,282.6823,282.7093,282.5471,282.5471,4406.0
2017-08-15 13:45:00,313.62,313.72,313.56,313.72,1300.0,282.5111,282.6012,282.4571,282.6012,1300.0
2017-08-15 13:50:00,313.74,313.77,313.69,313.7,2900.0,282.6192,282.6462,282.5742,282.5832,2900.0
2017-08-15 13:55:00,313.64,313.72,313.59,313.62,1627.0,282.5291,282.6012,282.4841,282.5111,1627.0
2017-08-15 14:00:00,313.6,313.72,313.54,313.72,2540.0,282.4931,282.6012,282.439,282.6012,2540.0
2017-08-15 14:05:00,313.72,313.79,313.64,313.78,2596.0,282.6012,282.6642,282.5291,282.6552,2596.0
2017-08-15 14:10:00,313.78,313.82,313.64,313.64,4112.0,282.6552,282.6913,282.5291,282.5291,4112.0
2017-08-15 14:15:00,313.64,313.64,313.55,313.62,12748.0,282.5291,282.5291,282.448,282.5111,12748.0
2017-08-15 14:20:00,313.64,313.75,313.64,313.66,1915.0,282.5291,282.6282,282.5291,282.5471,1915.0
2017-08-15 14:25:00,313.7,313.81,313.68,313.8,5049.0,282.5832,282.6823,282.5651,282.6732,5049.0
2017-08-15 14:30:00,313.85,313.86,313.76,313.84,3815.0,282.7183,282.7273,282.6372,282.7093,3815.0
2017-08-15 14:35:00,313.87,313.88,313.78,313.78,2671.0,282.7363,282.7453,282.6552,282.6552,2671.0
2017-08-15 14:40:00,313.83,313.83,313.62,313.65,2590.0,282.7003,282.7003,282.5111,282.5381,2590.0
2017-08-15 14:45:00,313.64,313.64,313.52,313.61,10863.0,282.5291,282.5291,282.421,282.5021,10863.0
2017-08-15 14:50:00,313.67,313.69,313.63,313.65,2100.0,282.5561,282.5742,282.5201,282.5381,2100.0
2017-08-15 14:55:00,313.66,313.76,313.6,313.71,4238.0,282.5471,282.6372,282.4931,282.5922,4238.0
2017-08-15 15:00:00,313.72,313.78,313.69,313.75,10552.0,282.6012,282.6552,282.5742,282.6282,10552.0
2017-08-15 15:05:00,313.73,313.82,313.73,313.81,2640.0,282.6102,282.6913,282.6102,282.6823,2640.0
2017-08-15 15:10:00,313.78,313.93,313.73,313.89,7292.0,282.6552,282.7903,282.6102,282.7543,7292.0
2017-08-15 15:15:00,313.98,314.08,313.93,313.98,9986.0,282.8354,282.9255,282.7903,282.8354,9986.0
2017-08-15 15:20:00,314.01,314.13,314.01,314.09,3637.0,282.8624,282.9705,282.8624,282.9345,3637.0
2017-08-15 15:25:00,314.12,314.27,314.02,314.02,4677.0,282.9615,283.0966,282.8714,282.8714,4677.0
2017-08-15 15:30:00,314.05,314.07,313.98,314.05,7368.0,282.8984,282.9165,282.8354,282.8984,7368.0
2017-08-15 15:35:00,314.04,314.05,313.98,314.02,9463.0,282.8894,282.8984,282.8354,282.8714,9463.0
2017-08-15 15:40:00,314.02,314.11,314.0,314.11,25678.0,282.8714,282.9525,282.8534,282.9525,25678.0
2017-08-15 15:45:00,314.08,314.16,314.05,314.13,10544.0,282.9255,282.9975,282.8984,282.9705,10544.0
2017-08-15 15:50:00,314.11,314.11,313.77,313.85,73301.0,282.9525,282.9525,282.6462,282.7183,73301.0
2017-08-15 15:55:00,313.79,313.84,313.6,313.63,82932.0,282.6642,282.7093,282.4931,282.5201,82932.0
2017-08-16 09:30:00,314.24,315.05,314.23,314.94,24143.0,283.0696,283.7993,283.0606,283.7002,24143.0
2017-08-16 09:35:00,314.95,314.99,314.75,314.76,19004.0,283.7092,283.7452,283.529,283.538,19004.0
2017-08-16 09:40:00,314.9,314.9,314.62,314.78,6372.0,283.6641,283.6641,283.4119,283.556,6372.0
2017-08-16 09:45:00,314.98,315.02,314.78,314.85,8815.0,283.7362,283.7722,283.556,283.6191,8815.0
2017-08-16 09:50:00,314.88,315.06,314.83,314.83,3752.0,283.6461,283.8083,283.6011,283.6011,3752.0
2017-08-16 09:55:00,314.86,315.02,314.81,315.02,4750.0,283.6281,283.7722,283.5831,283.7722,4750.0
2017-08-16 10:00:00,315.03,315.17,315.03,315.11,6961.0,283.7812,283.9074,283.7812,283.8533,6961.0
2017-08-16 10:05:00,315.15,315.33,315.14,315.31,1960.0,283.8893,284.0515,283.8803,284.0335,1960.0
2017-08-16 10:10:00,315.2,315.23,315.08,315.2,4853.0,283.9344,283.9614,283.8263,283.9344,4853.0
2017-08-16 10:15:00,315.2,315.23,315.17,315.22,840.0,283.9344,283.9614,283.9074,283.9524,840.0
2017-08-16 10:20:00,315.18,315.29,315.18,315.29,9217.0,283.9164,284.0154,283.9164,284.0154,9217.0
2017-08-16 10:25:00,315.27,315.39,315.24,315.34,10844.0,283.9974,284.1055,283.9704,284.0605,10844.0
2017-08-16 10:30:00,315.39,315.45,315.12,315.14,4586.0,284.1055,284.1596,283.8623,283.8803,4586.0
2017-08-16 10:35:00,315.17,315.3,315.12,315.28,2310.0,283.9074,284.0245,283.8623,284.0064,2310.0
2017-08-16 10:40:00,315.3,315.36,315.26,315.33,7339.0,284.0245,284.0785,283.9884,284.0515,7339.0
2017-08-16 10:45:00,315.32,315.5,315.24,315.24,3580.0,284.0425,284.2046,283.9704,283.9704,3580.0
2017-08-16 10:50:00,315.24,315.27,315.2,315.2,1826.0,283.9704,283.9974,283.9344,283.9344,1826.0
2017-08-16 10:55:00,315.26,315.34,315.25,315.29,2723.0,283.9884,284.0605,283.9794,284.0154,2723.0
2017-08-16 11:00:00,315.29,315.35,315.18,315.23,700.0,284.0154,284.0695,283.9164,283.9614,700.0
2017-08-16 11:05:00,315.2,315.21,315.06,315.1,5409.0,283.9344,283.9434,283.8083,283.8443,5409.0
2017-08-16 11:10:00,315.1,315.1,314.94,315.0,6650.0,283.8443,283.8443,283.7002,283.7542,6650.0
2017-08-16 11:15:00,314.99,315.0,314.94,314.96,1900.0,283.7452,283.7542,283.7002,283.7182,1900.0
2017-08-16 11:20:00,314.96,314.97,314.72,314.73,10354.0,283.7182,283.7272,283.502,283.511,10354.0
2017-08-16 11:25:00,314.73,314.88,314.73,314.86,3908.0,283.511,283.6461,283.511,283.6281,3908.0
2017-08-16 11:30:00,315.0,315.1,314.99,315.1,2371.0,283.7542,283.8443,283.7452,283.8443,2371.0
2017-08-16 11:35:00,315.06,315.13,315.02,315.13,2100.0,283.8083,283.8713,283.7722,283.8713,2100.0
2017-08-16 11:40:00,315.16,315.47,315.15,315.47,12345.0,283.8983,284.1776,283.8893,284.1776,12345.0
2017-08-16 11:45:00,315.59,315.59,315.4,315.42,5227.0,284.2857,284.2857,284.1145,284.1326,5227.0
2017-08-16 11:50:00,315.39,315.4,315.32,315.32,9139.0,284.1055,284.1145,284.0425,284.0425,9139.0
2017-08-16 11:55:00,315.41,315.42,315.34,315.35,1300.0,284.1235,284.1326,284.0605,284.0695,1300.0
2017-08-16 12:00:00,315.39,315.57,315.38,315.51,5682.0,284.1055,284.2677,284.0965,284.2136,5682.0
2017-08-16 12:05:00,315.54,315.61,315.5,315.57,3330.0,284.2406,284.3037,284.2046,284.2677,3330.0
2017-08-16 12:10:00,315.6,315.6,315.51,315.51,3049.0,284.2947,284.2947,284.2136,284.2136,3049.0
2017-08-16 12:15:00,315.53,315.62,315.5,315.59,3056.0,284.2316,284.3127,284.2046,284.2857,3056.0
2017-08-16 12:20:00,315.61,315.66,315.57,315.58,950.0,284.3037,284.3487,284.2677,284.2767,950.0
2017-08-16 12:25:00,315.52,315.56,315.52,315.52,1000.0,284.2226,284.2587,284.2226,284.2226,1000.0
2017-08-16 12:30:00,315.55,315.55,315.47,315.49,700.0,284.2497,284.2497,284.1776,284.1956,700.0
2017-08-16 12:35:00,315.52,315.52,315.48,315.48,14085.0,284.2226,284.2226,284.1866,284.1866,14085.0
2017-08-16 12:40:00,315.39,315.42,315.29,315.35,4088.0,284.1055,284.1326,284.0154,284.0695,4088.0
2017-08-16 12:45:00,315.34,315.48,315.32,315.4,9632.0,284.0605,284.1866,284.0425,284.1145,9632.0
2017-08-16 12:50:00,315.32,315.33,315.11,315.15,2000.0,284.0425,284.0515,283.8533,283.8893,2000.0
2017-08-16 12:55:00,315.13,315.17,315.05,315.1,4650.0,283.8713,283.9074,283.7993,283.8443,4650.0
2017-08-16 13:00:00,315.12,315.12,314.99,315.05,1300.0,283.8623,283.8623,283.7452,283.7993,1300.0
2017-08-16 13:05:00,315.05,315.15,315.05,315.15,1958.0,283.7993,283.8893,283.7993,283.8893,1958.0
2017-08-16 13:10:00,315.15,315.17,314.6,314.72,11425.0,283.8893,283.9074,283.3939,283.502,11425.0
2017-08-16 13:15:00,314.78,315.05,314.73,314.98,9834.0,283.556,283.7993,283.511,283.7362,9834.0
2017-08-16 13:20:00,314.96,315.17,314.88,315.17,1200.0,283.7182,283.9074,283.6461,283.9074,1200.0
2017-08-16 13:25:00,314.94,314.95,314.77,314.95,5700.0,283.7002,283.7092,283.547,283.7092,5700.0
2017-08-16 13:30:00,314.97,314.98,314.74,314.98,14894.0,283.7272,283.7362,283.52,283.7362,14894.0
2017-08-16 13:35:00,314.93,315.0,314.9,314.9,1722.0,283.6912,283.7542,283.6641,283.6641,1722.0
2017-08-16 13:40:00,314.83,314.89,314.69,314.76,4643.0,283.6011,283.6551,283.475,283.538,4643.0
2017-08-16 13:45:00,314.7,314.83,314.7,314.78,1010.0,283.484,283.6011,283.484,283.556,1010.0
2017-08-16 13:50:00,314.82,314.86,314.71,314.71,4657.0,283.5921,283.6281,283.493,283.493,4657.0
2017-08-16 13:55:00,314.71,314.88,314.7,314.88,2550.0,283.493,283.6461,283.484,283.6461,2550.0
2017-08-16 14:00:00,314.98,314.99,314.8,314.99,1997.0,283.7362,283.7452,283.5741,283.7452,1997.0
2017-08-16 14:05:00,314.99,315.13,314.87,314.87,15197.0,283.7452,283.8713,283.6371,283.6371,15197.0
2017-08-16 14:10:00,314.88,314.94,314.79,314.94,4500.0,283.6461,283.7002,283.565,283.7002,4500.0
2017-08-16 14:15:00,314.86,314.86,314.43,314.48,6295.0,283.6281,283.6281,283.2408,283.2858,6295.0
2017-08-16 14:20:00,314.45,314.52,314.26,314.3,7638.0,283.2588,283.3218,283.0876,283.1236,7638.0
2017-08-16 14:25:00,314.41,314.48,314.24,314.45,43202.0,283.2227,283.2858,283.0696,283.2588,43202.0
2017-08-16 14:30:00,314.41,314.41,314.2,314.35,7903.0,283.2227,283.2227,283.0336,283.1687,7903.0
2017-08-16 14:35:00,314.41,314.56,314.41,314.56,3613.0,283.2227,283.3579,283.2227,283.3579,3613.0
2017-08-16 14:40:00,314.46,314.55,314.34,314.38,3561.0,283.2678,283.3488,283.1597,283.1957,3561.0
2017-08-16 14:45:00,314.38,314.52,314.38,314.52,10300.0,283.1957,283.3218,283.1957,283.3218,10300.0
2017-08-16 14:50:00,314.52,314.64,314.5,314.61,1608.0,283.3218,283.4299,283.3038,283.4029,1608.0
2017-08-16 14:55:00,314.72,314.75,314.68,314.69,2590.0,283.502,283.529,283.466,283.475,2590.0
2017-08-16 15:00:00,314.75,314.78,314.62,314.62,700.0,283.529,283.556,283.4119,283.4119,700.0
2017-08-16 15:05:00,314.64,314.64,314.25,314.27,11140.0,283.4299,283.4299,283.0786,283.0966,11140.0
2017-08-16 15:10:00,314.24,314.31,314.19,314.29,11650.0,283.0696,283.1327,283.0246,283.1146,11650.0
2017-08-16 15:15:00,314.27,314.29,314.16,314.16,2204.0,283.0966,283.1146,282.9975,282.9975,2204.0
2017-08-16 15:20:00,314.14,314.46,314.14,314.35,5978.0,282.9795,283.2678,282.9795,283.1687,5978.0
2017-08-16 15:25:00,314.3,314.38,314.29,314.38,1766.0,283.1236,283.1957,283.1146,283.1957,1766.0
2017-08-16 15:30:00,314.32,314.44,314.32,314.38,9958.0,283.1417,283.2498,283.1417,283.1957,9958.0
2017-08-16 15:35:00,314.39,314.4,314.3,314.33,9580.0,283.2047,283.2137,283.1236,283.1507,9580.0
2017-08-16 15:40:00,314.29,314.47,314.27,314.4,15775.0,283.1146,283.2768,283.0966,283.2137,15775.0
2017-08-16 15:45:00,314.39,314.45,314.29,314.36,7821.0,283.2047,283.2588,283.1146,283.1777,7821.0
2017-08-16 15:50:00,314.36,314.42,314.29,314.37,15636.0,283.1777,283.2317,283.1146,283.1867,15636.0
2017-08-16 15:55:00,314.35,314.5,314.26,314.44,70153.0,283.1687,283.3038,283.0876,283.2498,70153.0
2017-08-17 09:30:00,313.46,313.83,313.1,313.69,51471.0,282.367,282.7003,282.0427,282.5742,51471.0
2017-08-17 09:35:00,313.65,314.02,313.57,313.59,27610.0,282.5381,282.8714,282.4661,282.4841,27610.0
2017-08-17 09:40:00,313.58,314.25,313.57,314.25,10985.0,282.4751,283.0786,282.4661,283.0786,10985.0
2017-08-17 09:45:00,314.36,314.5,314.36,314.46,7108.0,283.1777,283.3038,283.1777,283.2678,7108.0
2017-08-17 09:50:00,314.41,314.53,314.37,314.5,10995.0,283.2227,283.3308,283.1867,283.3038,10995.0
2017-08-17 09:55:00,314.48,314.5,313.66,313.78,29395.0,283.2858,283.3038,282.5471,282.6552,29395.0
2017-08-17 10:00:00,313.77,314.19,313.63,313.98,10547.0,282.6462,283.0246,282.5201,282.8354,10547.0
2017-08-17 10:05:00,313.97,314.18,313.93,313.93,6071.0,282.8264,283.0156,282.7903,282.7903,6071.0
2017-08-17 10:10:00,313.86,313.98,312.72,312.81,24867.0,282.7273,282.8354,281.7004,281.7814,24867.0
2017-08-17 10:15:00,312.79,312.85,312.24,312.27,19483.0,281.7634,281.8175,281.268,281.295,19483.0
2017-08-17 10:20:00,312.29,312.56,312.01,312.45,12157.0,281.313,281.5562,281.0608,281.4572,12157.0
2017-08-17 10:25:00,312.45,312.65,312.36,312.62,14705.0,281.4572,281.6373,281.3761,281.6103,14705.0
2017-08-17 10:30:00,312.64,313.49,312.64,313.42,13747.0,281.6283,282.394,281.6283,282.3309,13747.0
2017-08-17 10:35:00,313.43,313.46,313.21,313.21,3294.0,282.3399,282.367,282.1418,282.1418,3294.0
2017-08-17 10:40:00,313.26,313.31,312.78,312.78,4661.0,282.1868,282.2318,281.7544,281.7544,4661.0
2017-08-17 10:45:00,312.85,313.22,312.85,313.13,3426.0,281.8175,282.1508,281.8175,282.0697,3426.0
2017-08-17 10:50:00,313.11,313.57,312.99,313.57,9934.0,282.0517,282.4661,281.9436,282.4661,9934.0
2017-08-17 10:55:00,313.62,313.73,313.41,313.46,7179.0,282.5111,282.6102,282.3219,282.367,7179.0
2017-08-17 11:00:00,313.51,313.8,313.48,313.76,7347.0,282.412,282.6732,282.385,282.6372,7347.0
2017-08-17 11:05:00,313.81,314.2,313.79,314.2,8724.0,282.6823,283.0336,282.6642,283.0336,8724.0
2017-08-17 11:10:00,314.16,314.2,313.99,314.05,16186.0,282.9975,283.0336,282.8444,282.8984,16186.0
2017-08-17 11:15:00,314.08,314.12,313.84,313.84,4743.0,282.9255,282.9615,282.7093,282.7093,4743.0
2017-08-17 11:20:00,313.84,313.92,313.72,313.75,4933.0,282.7093,282.7813,282.6012,282.6282,4933.0
2017-08-17 11:25:00,313.8,313.88,313.61,313.68,10951.0,282.6732,282.7453,282.5021,282.5651,10951.0
2017-08-17 11:30:00,313.57,313.61,313.35,313.42,7510.0,282.4661,282.5021,282.2679,282.3309,7510.0
2017-08-17 11:35:00,313.46,313.63,313.43,313.51,7897.0,282.367,282.5201,282.3399,282.412,7897.0
2017-08-17 11:40:00,313.54,313.57,313.37,313.39,6550.0,282.439,282.4661,282.2859,282.3039,6550.0
2017-08-17 11:45:00,313.38,313.38,312.97,313.0,2600.0,282.2949,282.2949,281.9256,281.9526,2600.0
2017-08-17 11:50:00,312.99,313.1,312.95,313.1,2693.0,281.9436,282.0427,281.9076,282.0427,2693.0
2017-08-17 11:55:00,313.06,313.1,313.02,313.05,2720.0,282.0066,282.0427,281.9706,281.9976,2720.0
2017-08-17 12:00:00,313.05,313.28,313.04,313.28,4275.0,281.9976,282.2048,281.9886,282.2048,4275.0
2017-08-17 12:05:00,313.09,313.09,312.79,312.85,3519.0,282.0337,282.0337,281.7634,281.8175,3519.0
2017-08-17 12:10:00,312.73,312.76,312.55,312.63,5105.0,281.7094,281.7364,281.5472,281.6193,5105.0
2017-08-17 12:15:00,312.62,312.62,312.39,312.44,17468.0,281.6103,281.6103,281.4031,281.4481,17468.0
2017-08-17 12:20:00,312.46,312.55,312.39,312.48,21637.0,281.4662,281.5472,281.4031,281.4842,21637.0
2017-08-17 12:25:00,312.51,312.52,312.32,312.43,6627.0,281.5112,281.5202,281.3401,281.4391,6627.0
2017-08-17 12:30:00,312.46,312.46,312.27,312.33,1700.0,281.4662,281.4662,281.295,281.3491,1700.0
2017-08-17 12:35:00,312.24,312.39,312.21,312.3,3100.0,281.268,281.4031,281.241,281.322,3100.0
2017-08-17 12:40:00,312.32,312.32,312.15,312.15,1217.0,281.3401,281.3401,281.1869,281.1869,1217.0
2017-08-17 12:45:00,312.09,312.23,312.08,312.23,3300.0,281.1329,281.259,281.1239,281.259,3300.0
2017-08-17 12:50:00,312.18,312.18,311.85,311.9,13313.0,281.2139,281.2139,280.9167,280.9617,13313.0
2017-08-17 12:55:00,311.88,311.88,311.64,311.83,10191.0,280.9437,280.9437,280.7275,280.8987,10191.0
2017-08-17 13:00:00,311.79,311.79,311.41,311.41,6400.0,280.8626,280.8626,280.5203,280.5203,6400.0
2017-08-17 13:05:00,311.42,311.71,311.41,311.44,24229.0,280.5293,280.7906,280.5203,280.5473,24229.0
2017-08-17 13:10:00,311.41,311.46,311.27,311.27,2650.0,280.5203,280.5654,280.3942,280.3942,2650.0
2017-08-17 13:15:00,311.22,311.44,311.22,311.44,9567.0,280.3492,280.5473,280.3492,280.5473,9567.0
2017-08-17 13:20:00,311.44,311.44,311.29,311.34,14984.0,280.5473,280.5473,280.4122,280.4573,14984.0
2017-08-17 13:25:00,311.29,311.51,311.29,311.36,10207.0,280.4122,280.6104,280.4122,280.4753,10207.0
2017-08-17 13:30:00,311.39,311.46,311.25,311.4,14115.0,280.5023,280.5654,280.3762,280.5113,14115.0
2017-08-17 13:35:00,311.4,311.7,311.4,311.62,6604.0,280.5113,280.7815,280.5113,280.7095,6604.0
2017-08-17 13:40:00,311.59,311.82,311.54,311.55,20945.0,280.6825,280.8896,280.6374,280.6464,20945.0
2017-08-17 13:45:00,311.46,311.61,311.41,311.47,2286.0,280.5654,280.7005,280.5203,280.5744,2286.0
2017-08-17 13:50:00,311.46,311.61,311.36,311.61,4781.0,280.5654,280.7005,280.4753,280.7005,4781.0
2017-08-17 13:55:00,311.58,311.61,311.43,311.56,2000.0,280.6735,280.7005,280.5383,280.6554,2000.0
2017-08-17 14:00:00,311.59,311.65,311.42,311.43,5480.0,280.6825,280.7365,280.5293,280.5383,5480.0
2017-08-17 14:05:00,311.45,311.55,311.4,311.48,10052.0,280.5563,280.6464,280.5113,280.5834,10052.0
2017-08-17 14:10:00,311.49,311.57,311.32,311.36,6811.0,280.5924,280.6644,280.4392,280.4753,6811.0
2017-08-17 14:15:00,311.34,311.34,310.91,311.0,6449.0,280.4573,280.4573,280.0699,280.151,6449.0
2017-08-17 14:20:00,311.04,311.05,310.89,311.05,2970.0,280.187,280.196,280.0519,280.196,2970.0
2017-08-17 14:25:00,311.08,311.39,311.08,311.39,2230.0,280.223,280.5023,280.223,280.5023,2230.0
2017-08-17 14:30:00,311.36,311.48,311.24,311.31,7263.0,280.4753,280.5834,280.3672,280.4302,7263.0
2017-08-17 14:35:00,311.35,311.47,311.14,311.14,2715.0,280.4663,280.5744,280.2771,280.2771,2715.0
2017-08-17 14:40:00,311.14,311.24,310.97,310.97,3367.0,280.2771,280.3672,280.124,280.124,3367.0
2017-08-17 14:45:00,310.97,311.22,310.97,311.15,2706.0,280.124,280.3492,280.124,280.2861,2706.0
2017-08-17 14:50:00,311.15,311.18,310.89,311.07,16401.0,280.2861,280.3131,280.0519,280.214,16401.0
2017-08-17 14:55:00,311.1,311.22,311.01,311.2,8961.0,280.2411,280.3492,280.16,280.3311,8961.0
2017-08-17 15:00:00,311.18,311.18,310.8,310.87,5326.0,280.3131,280.3131,279.9708,280.0339,5326.0
2017-08-17 15:05:00,310.89,310.94,310.67,310.77,7545.0,280.0519,280.0969,279.8537,279.9438,7545.0
2017-08-17 15:10:00,310.76,310.81,310.58,310.58,6335.0,279.9348,279.9798,279.7726,279.7726,6335.0
2017-08-17 15:15:00,310.49,310.62,310.27,310.27,10665.0,279.6916,279.8087,279.4934,279.4934,10665.0
2017-08-17 15:20:00,310.3,310.52,310.21,310.21,11879.0,279.5204,279.7186,279.4393,279.4393,11879.0
2017-08-17 15:25:00,310.23,310.34,310.19,310.25,31751.0,279.4574,279.5565,279.4213,279.4754,31751.0
2017-08-17 15:30:00,310.24,310.48,310.14,310.37,35256.0,279.4664,279.6826,279.3763,279.5835,35256.0
2017-08-17 15:35:00,310.36,310.44,310.13,310.17,22911.0,279.5745,279.6465,279.3673,279.4033,22911.0
2017-08-17 15:40:00,310.14,310.2,309.83,310.01,19876.0,279.3763,279.4303,279.097,279.2592,19876.0
2017-08-17 15:45:00,310.0,310.03,309.75,309.75,49741.0,279.2502,279.2772,279.025,279.025,49741.0
2017-08-17 15:50:00,309.75,309.75,309.02,309.37,106836.0,279.025,279.025,278.3674,278.6827,106836.0
2017-08-17 15:55:00,309.38,309.38,308.96,309.0,170787.0,278.6917,278.6917,278.3133,278.3494,170787.0
2017-08-18 09:30:00,307.99,308.17,307.55,307.67,53593.0,277.4396,277.6017,277.0432,277.1513,53593.0
2017-08-18 09:35:00,307.67,308.01,307.29,307.46,22708.0,277.1513,277.4576,276.809,276.9621,22708.0
2017-08-18 09:40:00,307.51,307.91,307.36,307.82,15157.0,277.0072,277.3675,276.872,277.2864,15157.0
2017-08-18 09:45:00,307.79,308.3,307.69,308.03,15752.0,277.2594,277.7188,277.1693,277.4756,15752.0
2017-08-18 09:50:00,308.11,308.14,307.58,307.69,11431.0,277.5477,277.5747,277.0702,277.1693,11431.0
2017-08-18 09:55:00,307.7,307.73,307.54,307.63,23912.0,277.1783,277.2053,277.0342,277.1153,23912.0
2017-08-18 10:00:00,307.67,308.17,307.66,308.16,10144.0,277.1513,277.6017,277.1423,277.5927,10144.0
2017-08-18 10:05:00,308.2,308.3,308.02,308.2,3000.0,277.6287,277.7188,277.4666,277.6287,3000.0
2017-08-18 10:10:00,308.18,308.2,307.91,308.02,7546.0,277.6107,277.6287,277.3675,277.4666,7546.0
2017-08-18 10:15:00,308.15,308.47,308.02,308.02,4547.0,277.5837,277.8719,277.4666,277.4666,4547.0
2017-08-18 10:20:00,308.03,308.31,308.03,308.08,4798.0,277.4756,277.7278,277.4756,277.5206,4798.0
2017-08-18 10:25:00,308.04,308.22,308.0,308.0,2250.0,277.4846,277.6467,277.4486,277.4486,2250.0
2017-08-18 10:30:00,308.0,308.02,307.76,307.93,7000.0,277.4486,277.4666,277.2324,277.3855,7000.0
2017-08-18 10:35:00,308.03,308.16,308.03,308.12,3360.0,277.4756,277.5927,277.4756,277.5567,3360.0
2017-08-18 10:40:00,308.29,308.47,308.25,308.41,1800.0,277.7098,277.8719,277.6738,277.8179,1800.0
2017-08-18 10:45:00,308.33,308.34,308.13,308.13,3549.0,277.7458,277.7548,277.5657,277.5657,3549.0
2017-08-18 10:50:00,308.28,308.3,308.13,308.13,4318.0,277.7008,277.7188,277.5657,277.5657,4318.0
2017-08-18 10:55:00,308.24,308.42,308.24,308.4,2111.0,277.6648,277.8269,277.6648,277.8089,2111.0
2017-08-18 11:00:00,308.44,308.52,308.18,308.31,4500.0,277.8449,277.917,277.6107,277.7278,4500.0
2017-08-18 11:05:00,308.33,308.39,308.05,308.09,3200.0,277.7458,277.7999,277.4936,277.5296,3200.0
2017-08-18 11:10:00,308.11,308.23,307.97,308.04,4262.0,277.5477,277.6557,277.4215,277.4846,4262.0
2017-08-18 11:15:00,308.03,308.58,308.03,308.58,5660.0,277.4756,277.971,277.4756,277.971,5660.0
2017-08-18 11:20:00,308.55,308.63,308.42,308.54,4600.0,277.944,278.0161,277.8269,277.935,4600.0
2017-08-18 11:25:00,308.55,308.97,308.53,308.83,7120.0,277.944,278.3223,277.926,278.1962,7120.0
2017-08-18 11:30:00,308.81,309.12,308.81,309.03,2393.0,278.1782,278.4575,278.1782,278.3764,2393.0
2017-08-18 11:35:00,308.99,308.99,308.81,308.9,4885.0,278.3404,278.3404,278.1782,278.2593,4885.0
2017-08-18 11:40:00,309.01,309.01,308.75,308.92,5086.0,278.3584,278.3584,278.1242,278.2773,5086.0
2017-08-18 11:45:00,308.9,309.06,308.81,309.06,1030.0,278.2593,278.4034,278.1782,278.4034,1030.0
2017-08-18 11:50:00,309.09,309.35,309.09,309.3,5238.0,278.4304,278.6647,278.4304,278.6196,5238.0
2017-08-18 11:55:00,309.34,309.34,309.19,309.23,2000.0,278.6556,278.6556,278.5205,278.5566,2000.0
2017-08-18 12:00:00,309.22,309.22,308.99,308.99,900.0,278.5475,278.5475,278.3404,278.3404,900.0
2017-08-18 12:05:00,308.97,308.97,308.88,308.9,1307.0,278.3223,278.3223,278.2413,278.2593,1307.0
2017-08-18 12:10:00,308.94,309.13,308.94,309.0,1003.0,278.2953,278.4665,278.2953,278.3494,1003.0
2017-08-18 12:15:00,309.21,309.23,308.99,309.11,2456.0,278.5385,278.5566,278.3404,278.4485,2456.0
2017-08-18 12:20:00,309.03,309.03,308.85,308.92,1340.0,278.3764,278.3764,278.2142,278.2773,1340.0
2017-08-18 12:25:00,308.89,309.31,308.89,309.25,1400.0,278.2503,278.6286,278.2503,278.5746,1400.0
2017-08-18 12:30:00,309.34,309.44,309.22,309.42,10235.0,278.6556,278.7457,278.5475,278.7277,10235.0
2017-08-18 12:35:00,309.26,309.4,309.21,309.4,5655.0,278.5836,278.7097,278.5385,278.7097,5655.0
2017-08-18 12:40:00,309.41,309.95,309.41,309.59,7928.0,278.7187,279.2051,278.7187,278.8808,7928.0
2017-08-18 12:45:00,309.64,309.78,309.42,309.76,6287.0,278.9259,279.052,278.7277,279.034,6287.0
2017-08-18 12:50:00,309.74,309.8,309.55,309.78,10576.0,279.016,279.07,278.8448,279.052,10576.0
2017-08-18 12:55:00,309.8,309.8,309.55,309.55,1600.0,279.07,279.07,278.8448,278.8448,1600.0
2017-08-18 13:00:00,309.48,309.6,309.31,309.31,10996.0,278.7818,278.8899,278.6286,278.6286,10996.0
2017-08-18 13:05:00,309.36,309.44,309.33,309.41,1408.0,278.6737,278.7457,278.6466,278.7187,1408.0
2017-08-18 13:10:00,309.42,309.52,309.36,309.38,3113.0,278.7277,278.8178,278.6737,278.6917,3113.0
2017-08-18 13:15:00,309.34,309.48,309.21,309.21,3266.0,278.6556,278.7818,278.5385,278.5385,3266.0
2017-08-18 13:20:00,309.19,309.19,309.01,309.06,1700.0,278.5205,278.5205,278.3584,278.4034,1700.0
2017-08-18 13:25:00,309.0,309.1,309.0,309.05,2331.0,278.3494,278.4395,278.3494,278.3944,2331.0
2017-08-18 13:30:00,309.02,309.19,309.02,309.08,1300.0,278.3674,278.5205,278.3674,278.4214,1300.0
2017-08-18 13:35:00,309.07,309.09,308.73,308.79,8285.0,278.4124,278.4304,278.1062,278.1602,8285.0
2017-08-18 13:40:00,308.76,308.82,308.67,308.82,2628.0,278.1332,278.1872,278.0521,278.1872,2628.0
2017-08-18 13:45:00,308.79,308.92,308.79,308.92,3680.0,278.1602,278.2773,278.1602,278.2773,3680.0
2017-08-18 13:50:00,308.93,309.03,308.83,308.83,1800.0,278.2863,278.3764,278.1962,278.1962,1800.0
2017-08-18 13:55:00,308.97,308.98,308.74,308.74,3001.0,278.3223,278.3314,278.1152,278.1152,3001.0
2017-08-18 14:00:00,308.78,308.86,308.78,308.81,2712.0,278.1512,278.2233,278.1512,278.1782,2712.0
2017-08-18 14:05:00,308.9,308.94,308.74,308.76,1400.0,278.2593,278.2953,278.1152,278.1332,1400.0
2017-08-18 14:10:00,308.92,308.96,308.87,308.87,1023.0,278.2773,278.3133,278.2323,278.2323,1023.0
2017-08-18 14:15:00,308.89,308.9,308.86,308.86,700.0,278.2503,278.2593,278.2233,278.2233,700.0
2017-08-18 14:20:00,308.85,308.93,308.78,308.93,5823.0,278.2142,278.2863,278.1512,278.2863,5823.0
2017-08-18 14:25:00,308.94,309.2,308.94,309.17,4386.0,278.2953,278.5295,278.2953,278.5025,4386.0
2017-08-18 14:30:00,309.14,309.22,309.09,309.13,2666.0,278.4755,278.5475,278.4304,278.4665,2666.0
2017-08-18 14:35:00,309.05,309.16,309.01,309.01,5550.0,278.3944,278.4935,278.3584,278.3584,5550.0
2017-08-18 14:40:00,308.96,309.09,308.96,308.98,1799.0,278.3133,278.4304,278.3133,278.3314,1799.0
2017-08-18 14:45:00,308.98,308.98,308.88,308.93,1930.0,278.3314,278.3314,278.2413,278.2863,1930.0
2017-08-18 14:50:00,308.99,309.01,308.82,308.82,900.0,278.3404,278.3584,278.1872,278.1872,900.0
2017-08-18 14:55:00,308.81,308.88,308.81,308.88,500.0,278.1782,278.2413,278.1782,278.2413,500.0
2017-08-18 15:00:00,308.82,308.91,308.8,308.9,4467.0,278.1872,278.2683,278.1692,278.2593,4467.0
2017-08-18 15:05:00,309.01,309.19,309.01,309.15,1700.0,278.3584,278.5205,278.3584,278.4845,1700.0
2017-08-18 15:10:00,309.15,309.16,309.08,309.1,2100.0,278.4845,278.4935,278.4214,278.4395,2100.0
2017-08-18 15:15:00,309.15,309.15,308.89,308.9,5871.0,278.4845,278.4845,278.2503,278.2593,5871.0
2017-08-18 15:20:00,308.92,308.94,308.68,308.77,2470.0,278.2773,278.2953,278.0611,278.1422,2470.0
2017-08-18 15:25:00,308.8,308.94,308.76,308.9,2894.0,278.1692,278.2953,278.1332,278.2593,2894.0
2017-08-18 15:30:00,308.9,308.94,308.76,308.84,2986.0,278.2593,278.2953,278.1332,278.2052,2986.0
2017-08-18 15:35:00,308.82,309.1,308.79,308.96,12670.0,278.1872,278.4395,278.1602,278.3133,12670.0
2017-08-18 15:40:00,308.96,309.0,308.88,308.88,5332.0,278.3133,278.3494,278.2413,278.2413,5332.0
2017-08-18 15:45:00,308.91,309.06,308.84,308.85,22572.0,278.2683,278.4034,278.2052,278.2142,22572.0
2017-08-18 15:50:00,308.85,308.88,308.66,308.69,30257.0,278.2142,278.2413,278.0431,278.0701,30257.0
2017-08-18 15:55:00,308.69,308.69,308.34,308.39,181223.0,278.0701,278.0701,277.7548,277.7999,181223.0
2017-08-21 09:30:00,307.89,308.32,307.73,308.11,32707.0,277.3495,277.7368,277.2053,277.5477,32707.0
2017-08-21 09:35:00,307.99,308.47,307.91,308.18,14647.0,277.4396,277.8719,277.3675,277.6107,14647.0
2017-08-21 09:40:00,308.07,308.39,308.07,308.33,10246.0,277.5116,277.7999,277.5116,277.7458,10246.0
2017-08-21 09:45:00,308.25,308.27,308.02,308.27,16432.0,277.6738,277.6918,277.4666,277.6918,16432.0
2017-08-21 09:50:00,308.21,308.21,307.89,307.92,1520.0,277.6377,277.6377,277.3495,277.3765,1520.0
2017-08-21 09:55:00,307.8,307.88,307.48,307.49,14019.0,277.2684,277.3405,276.9801,276.9892,14019.0
2017-08-21 10:00:00,307.57,307.68,307.35,307.35,10825.0,277.0612,277.1603,276.863,276.863,10825.0
2017-08-21 10:05:00,307.47,307.8,307.28,307.79,2000.0,276.9711,277.2684,276.8,277.2594,2000.0
2017-08-21 10:10:00,307.8,307.89,307.63,307.74,3400.0,277.2684,277.3495,277.1153,277.2144,3400.0
2017-08-21 10:15:00,307.71,307.77,307.5,307.68,2500.0,277.1873,277.2414,276.9982,277.1603,2500.0
2017-08-21 10:20:00,307.61,307.66,307.3,307.45,2759.0,277.0972,277.1423,276.818,276.9531,2759.0
2017-08-21 10:25:00,307.46,307.91,307.46,307.91,7298.0,276.9621,277.3675,276.9621,277.3675,7298.0
2017-08-21 10:30:00,307.75,308.06,307.75,307.95,1932.0,277.2234,277.5026,277.2234,277.4035,1932.0
2017-08-21 10:35:00,307.95,308.05,307.7,307.7,5029.0,277.4035,277.4936,277.1783,277.1783,5029.0
2017-08-21 10:40:00,307.77,308.14,307.75,307.96,4100.0,277.2414,277.5747,277.2234,277.4125,4100.0
2017-08-21 10:45:00,307.95,308.11,307.92,307.92,20583.0,277.4035,277.5477,277.3765,277.3765,20583.0
2017-08-21 10:50:00,307.9,308.11,307.89,308.09,4095.0,277.3585,277.5477,277.3495,277.5296,4095.0
2017-08-21 10:55:00,308.07,308.09,307.88,308.09,5537.0,277.5116,277.5296,277.3405,277.5296,5537.0
2017-08-21 11:00:00,308.06,308.07,307.83,307.95,2010.0,277.5026,277.5116,277.2954,277.4035,2010.0
2017-08-21 11:05:00,307.92,308.0,307.8,307.98,2326.0,277.3765,277.4486,277.2684,277.4305,2326.0
2017-08-21 11:10:00,308.03,308.46,308.03,308.46,2200.0,277.4756,277.8629,277.4756,277.8629,2200.0
2017-08-21 11:15:00,308.42,308.49,308.32,308.32,5119.0,277.8269,277.89,277.7368,277.7368,5119.0
2017-08-21 11:20:00,308.29,308.35,308.25,308.25,1100.0,277.7098,277.7638,277.6738,277.6738,1100.0
2017-08-21 11:25:00,308.23,308.34,308.16,308.17,11653.0,277.6557,277.7548,277.5927,277.6017,11653.0
2017-08-21 11:30:00,308.1,308.25,308.1,308.25,2000.0,277.5386,277.6738,277.5386,277.6738,2000.0
2017-08-21 11:35:00,308.15,308.28,308.0,308.28,15645.0,277.5837,277.7008,277.4486,277.7008,15645.0
2017-08-21 11:40:00,308.35,308.36,308.14,308.27,3071.0,277.7638,277.7729,277.5747,277.6918,3071.0
2017-08-21 11:45:00,308.34,308.58,308.29,308.5,2835.0,277.7548,277.971,277.7098,277.899,2835.0
2017-08-21 11:50:00,308.4,308.5,308.37,308.49,3449.0,277.8089,277.899,277.7819,277.89,3449.0
2017-08-21 11:55:00,308.34,308.36,308.25,308.25,4901.0,277.7548,277.7729,277.6738,277.6738,4901.0
2017-08-21 12:00:00,308.25,308.44,308.25,308.35,5995.0,277.6738,277.8449,277.6738,277.7638,5995.0
2017-08-21 12:05:00,308.24,308.37,308.21,308.33,2980.0,277.6648,277.7819,277.6377,277.7458,2980.0
2017-08-21 12:10:00,308.34,308.38,308.29,308.29,930.0,277.7548,277.7909,277.7098,277.7098,930.0
2017-08-21 12:15:00,308.32,308.33,308.28,308.32,2708.0,277.7368,277.7458,277.7008,277.7368,2708.0
2017-08-21 12:20:00,308.29,308.44,308.29,308.44,2229.0,277.7098,277.8449,277.7098,277.8449,2229.0
2017-08-21 12:25:00,308.49,308.69,308.47,308.69,3000.0,277.89,278.0701,277.8719,278.0701,3000.0
2017-08-21 12:30:00,308.74,308.85,308.61,308.85,2926.0,278.1152,278.2142,277.9981,278.2142,2926.0
2017-08-21 12:35:00,308.84,308.84,308.73,308.76,9900.0,278.2052,278.2052,278.1062,278.1332,9900.0
2017-08-21 12:40:00,308.75,308.75,308.67,308.69,3055.0,278.1242,278.1242,278.0521,278.0701,3055.0
2017-08-21 12:45:00,308.69,308.75,308.68,308.71,1360.0,278.0701,278.1242,278.0611,278.0881,1360.0
2017-08-21 12:50:00,308.67,308.79,308.67,308.75,4460.0,278.0521,278.1602,278.0521,278.1242,4460.0
2017-08-21 12:55:00,308.69,308.76,308.69,308.75,400.0,278.0701,278.1332,278.0701,278.1242,400.0
2017-08-21 13:00:00,308.8,308.8,308.71,308.74,1407.0,278.1692,278.1692,278.0881,278.1152,1407.0
2017-08-21 13:05:00,308.72,308.72,308.66,308.66,2079.0,278.0971,278.0971,278.0431,278.0431,2079.0
2017-08-21 13:10:00,308.69,308.71,308.65,308.65,5400.0,278.0701,278.0881,278.0341,278.0341,5400.0
2017-08-21 13:15:00,308.56,308.56,308.47,308.51,500.0,277.953,277.953,277.8719,277.908,500.0
2017-08-21 13:20:00,308.6,308.65,308.58,308.63,1001.0,277.989,278.0341,277.971,278.0161,1001.0
2017-08-21 13:25:00,308.58,308.63,308.49,308.49,13935.0,277.971,278.0161,277.89,277.89,13935.0
2017-08-21 13:30:00,308.47,308.55,308.45,308.49,7612.0,277.8719,277.944,277.8539,277.89,7612.0
2017-08-21 13:35:00,308.45,308.45,308.33,308.34,5662.0,277.8539,277.8539,277.7458,277.7548,5662.0
2017-08-21 13:40:00,308.37,308.39,308.34,308.34,4661.0,277.7819,277.7999,277.7548,277.7548,4661.0
2017-08-21 13:45:00,308.37,308.4,308.33,308.33,903.0,277.7819,277.8089,277.7458,277.7458,903.0
2017-08-21 13:50:00,308.34,308.34,308.1,308.1,1679.0,277.7548,277.7548,277.5386,277.5386,1679.0
2017-08-21 13:55:00,308.08,308.1,307.98,308.05,17935.0,277.5206,277.5386,277.4305,277.4936,17935.0
2017-08-21 14:00:00,308.08,308.25,308.07,308.22,4072.0,277.5206,277.6738,277.5116,277.6467,4072.0
2017-08-21 14:05:00,308.22,308.31,308.2,308.26,5097.0,277.6467,277.7278,277.6287,277.6828,5097.0
2017-08-21 14:10:00,308.18,308.24,308.18,308.22,1373.0,277.6107,277.6648,277.6107,277.6467,1373.0
2017-08-21 14:15:00,308.21,308.22,308.04,308.16,3645.0,277.6377,277.6467,277.4846,277.5927,3645.0
2017-08-21 14:20:00,308.12,308.23,308.09,308.23,1200.0,277.5567,277.6557,277.5296,277.6557,1200.0
2017-08-21 14:25:00,308.35,308.39,308.2,308.29,16959.0,277.7638,277.7999,277.6287,277.7098,16959.0
2017-08-21 14:30:00,308.29,308.34,308.19,308.19,930.0,277.7098,277.7548,277.6197,277.6197,930.0
2017-08-21 14:35:00,308.23,308.3,308.23,308.28,3781.0,277.6557,277.7188,277.6557,277.7008,3781.0
2017-08-21 14:40:00,308.13,308.3,308.1,308.3,5193.0,277.5657,277.7188,277.5386,277.7188,5193.0
2017-08-21 14:45:00,308.38,308.38,308.28,308.29,3050.0,277.7909,277.7909,277.7008,277.7098,3050.0
2017-08-21 14:50:00,308.3,308.36,308.24,308.24,9314.0,277.7188,277.7729,277.6648,277.6648,9314.0
2017-08-21 14:55:00,308.29,308.31,308.18,308.18,3641.0,277.7098,277.7278,277.6107,277.6107,3641.0
2017-08-21 15:00:00,308.21,308.23,308.05,308.15,15786.0,277.6377,277.6557,277.4936,277.5837,15786.0
2017-08-21 15:05:00,308.15,308.2,308.14,308.15,4403.0,277.5837,277.6287,277.5747,277.5837,4403.0
2017-08-21 15:10:00,308.17,308.23,308.0,308.04,2812.0,277.6017,277.6557,277.4486,277.4846,2812.0
2017-08-21 15:15:00,308.08,308.16,308.08,308.16,4789.0,277.5206,277.5927,277.5206,277.5927,4789.0
2017-08-21 15:20:00,308.2,308.46,308.2,308.39,4066.0,277.6287,277.8629,277.6287,277.7999,4066.0
2017-08-21 15:25:00,308.38,308.45,308.34,308.43,4500.0,277.7909,277.8539,277.7548,277.8359,4500.0
2017-08-21 15:30:00,308.46,308.54,308.43,308.5,8975.0,277.8629,277.935,277.8359,277.899,8975.0
2017-08-21 15:35:00,308.51,308.53,308.44,308.53,7118.0,277.908,277.926,277.8449,277.926,7118.0
2017-08-21 15:40:00,308.56,308.57,308.41,308.5,28450.0,277.953,277.962,277.8179,277.899,28450.0
2017-08-21 15:45:00,308.5,308.57,308.38,308.43,19138.0,277.899,277.962,277.7909,277.8359,19138.0
2017-08-21 15:50:00,308.43,308.61,308.43,308.53,17309.0,277.8359,277.9981,277.8359,277.926,17309.0
2017-08-21 15:55:00,308.5,308.52,308.3,308.34,84908.0,277.899,277.917,277.7188,277.7548,84908.0
2017-08-22 09:30:00,308.79,309.27,308.73,309.19,47194.0,278.1602,278.5926,278.1062,278.5205,47194.0
2017-08-22 09:35:00,309.27,309.68,309.27,309.64,17788.0,278.5926,278.9619,278.5926,278.9259,17788.0
2017-08-22 09:40:00,309.7,309.76,309.45,309.51,21312.0,278.9799,279.034,278.7547,278.8088,21312.0
2017-08-22 09:45:00,309.53,309.55,309.31,309.4,6184.0,278.8268,278.8448,278.6286,278.7097,6184.0
2017-08-22 09:50:00,309.46,309.69,309.37,309.59,13280.0,278.7637,278.9709,278.6827,278.8808,13280.0
2017-08-22 09:55:00,309.65,309.69,309.33,309.34,9558.0,278.9349,278.9709,278.6466,278.6556,9558.0
2017-08-22 10:00:00,309.35,309.8,309.35,309.74,6467.0,278.6647,279.07,278.6647,279.016,6467.0
2017-08-22 10:05:00,309.62,309.73,309.62,309.67,5800.0,278.9079,279.007,278.9079,278.9529,5800.0
2017-08-22 10:10:00,309.64,309.94,309.64,309.94,6900.0,278.9259,279.1961,278.9259,279.1961,6900.0
2017-08-22 10:15:00,309.94,309.95,309.72,309.8,13842.0,279.1961,279.2051,278.998,279.07,13842.0
2017-08-22 10:20:00,309.77,309.92,309.64,309.64,3100.0,279.043,279.1781,278.9259,278.9259,3100.0
2017-08-22 10:25:00,309.59,309.75,309.52,309.56,5000.0,278.8808,279.025,278.8178,278.8538,5000.0
2017-08-22 10:30:00,309.59,309.62,309.39,309.39,9255.0,278.8808,278.9079,278.7007,278.7007,9255.0
2017-08-22 10:35:00,309.4,309.67,309.37,309.67,8105.0,278.7097,278.9529,278.6827,278.9529,8105.0
2017-08-22 10:40:00,309.59,309.59,309.4,309.55,27230.0,278.8808,278.8808,278.7097,278.8448,27230.0
2017-08-22 10:45:00,309.57,309.73,309.57,309.68,4710.0,278.8628,279.007,278.8628,278.9619,4710.0
2017-08-22 10:50:00,309.69,309.83,309.68,309.83,5712.0,278.9709,279.097,278.9619,279.097,5712.0
2017-08-22 10:55:00,309.82,309.91,309.76,309.88,5332.0,279.088,279.1691,279.034,279.1421,5332.0
2017-08-22 11:00:00,309.89,309.99,309.76,309.76,10548.0,279.1511,279.2412,279.034,279.034,10548.0
2017-08-22 11:05:00,309.75,309.79,309.66,309.74,6388.0,279.025,279.061,278.9439,279.016,6388.0
2017-08-22 11:10:00,309.75,309.81,309.62,309.71,8386.0,279.025,279.079,278.9079,278.9889,8386.0
2017-08-22 11:15:00,309.73,309.79,309.68,309.77,4827.0,279.007,279.061,278.9619,279.043,4827.0
2017-08-22 11:20:00,309.77,309.8,309.67,309.74,18315.0,279.043,279.07,278.9529,279.016,18315.0
2017-08-22 11:25:00,309.73,309.76,309.62,309.76,8530.0,279.007,279.034,278.9079,279.034,8530.0
2017-08-22 11:30:00,309.73,310.03,309.72,310.02,10293.0,279.007,279.2772,278.998,279.2682,10293.0
2017-08-22 11:35:00,310.03,310.2,310.03,310.09,5667.0,279.2772,279.4303,279.2772,279.3313,5667.0
2017-08-22 11:40:00,310.04,310.05,309.95,310.0,10200.0,279.2862,279.2952,279.2051,279.2502,10200.0
2017-08-22 11:45:00,309.99,310.11,309.99,310.05,2600.0,279.2412,279.3493,279.2412,279.2952,2600.0
2017-08-22 11:50:00,309.99,310.11,309.97,309.97,4200.0,279.2412,279.3493,279.2232,279.2232,4200.0
2017-08-22 11:55:00,310.01,310.08,310.01,310.03,2518.0,279.2592,279.3222,279.2592,279.2772,2518.0
2017-08-22 12:00:00,309.94,310.15,309.94,310.07,4630.0,279.1961,279.3853,279.1961,279.3132,4630.0
2017-08-22 12:05:00,310.03,310.25,310.03,310.16,3350.0,279.2772,279.4754,279.2772,279.3943,3350.0
2017-08-22 12:10:00,310.19,310.33,310.19,310.3,6403.0,279.4213,279.5474,279.4213,279.5204,6403.0
2017-08-22 12:15:00,310.33,310.35,310.2,310.22,3577.0,279.5474,279.5655,279.4303,279.4484,3577.0
2017-08-22 12:20:00,310.2,310.23,310.1,310.1,4600.0,279.4303,279.4574,279.3403,279.3403,4600.0
2017-08-22 12:25:00,310.1,310.13,309.98,309.98,10680.0,279.3403,279.3673,279.2322,279.2322,10680.0
2017-08-22 12:30:00,309.95,310.06,309.94,310.01,4147.0,279.2051,279.3042,279.1961,279.2592,4147.0
2017-08-22 12:35:00,310.03,310.04,309.9,309.9,8806.0,279.2772,279.2862,279.1601,279.1601,8806.0
2017-08-22 12:40:00,309.93,310.05,309.93,309.99,1988.0,279.1871,279.2952,279.1871,279.2412,1988.0
2017-08-22 12:45:00,309.98,310.0,309.92,310.0,1700.0,279.2322,279.2502,279.1781,279.2502,1700.0
2017-08-22 12:50:00,309.97,310.08,309.96,309.96,1900.0,279.2232,279.3222,279.2141,279.2141,1900.0
2017-08-22 12:55:00,310.0,310.27,310.0,310.27,4700.0,279.2502,279.4934,279.2502,279.4934,4700.0
2017-08-22 13:00:00,310.31,310.51,310.31,310.51,2100.0,279.5294,279.7096,279.5294,279.7096,2100.0
2017-08-22 13:05:00,310.49,310.49,310.42,310.44,3336.0,279.6916,279.6916,279.6285,279.6465,3336.0
2017-08-22 13:10:00,310.44,310.54,310.39,310.52,7869.0,279.6465,279.7366,279.6015,279.7186,7869.0
2017-08-22 13:15:00,310.49,310.49,310.41,310.45,3900.0,279.6916,279.6916,279.6195,279.6555,3900.0
2017-08-22 13:20:00,310.45,310.53,310.39,310.47,4945.0,279.6555,279.7276,279.6015,279.6736,4945.0
2017-08-22 13:25:00,310.48,310.48,310.41,310.45,11175.0,279.6826,279.6826,279.6195,279.6555,11175.0
2017-08-22 13:30:00,310.47,310.48,310.39,310.43,3999.0,279.6736,279.6826,279.6015,279.6375,3999.0
2017-08-22 13:35:00,310.41,310.63,310.41,310.55,6031.0,279.6195,279.8177,279.6195,279.7456,6031.0
2017-08-22 13:40:00,310.5,310.54,310.39,310.44,2533.0,279.7006,279.7366,279.6015,279.6465,2533.0
2017-08-22 13:45:00,310.41,310.48,310.39,310.45,5171.0,279.6195,279.6826,279.6015,279.6555,5171.0
2017-08-22 13:50:00,310.47,310.49,310.35,310.37,1400.0,279.6736,279.6916,279.5655,279.5835,1400.0
2017-08-22 13:55:00,310.33,310.4,310.31,310.4,4290.0,279.5474,279.6105,279.5294,279.6105,4290.0
2017-08-22 14:00:00,310.39,310.43,310.35,310.36,12121.0,279.6015,279.6375,279.5655,279.5745,12121.0
2017-08-22 14:05:00,310.34,310.36,310.24,310.27,3682.0,279.5565,279.5745,279.4664,279.4934,3682.0
2017-08-22 14:10:00,310.27,310.36,310.26,310.36,3675.0,279.4934,279.5745,279.4844,279.5745,3675.0
2017-08-22 14:15:00,310.36,310.59,310.36,310.59,2640.0,279.5745,279.7817,279.5745,279.7817,2640.0
2017-08-22 14:20:00,310.6,310.73,310.6,310.73,2700.0,279.7907,279.9078,279.7907,279.9078,2700.0
2017-08-22 14:25:00,310.77,310.86,310.73,310.84,5400.0,279.9438,280.0249,279.9078,280.0069,5400.0
2017-08-22 14:30:00,310.83,310.97,310.77,310.95,4550.0,279.9978,280.124,279.9438,280.1059,4550.0
2017-08-22 14:35:00,310.99,311.05,310.94,311.04,3409.0,280.142,280.196,280.0969,280.187,3409.0
2017-08-22 14:40:00,311.02,311.02,310.88,310.88,8443.0,280.169,280.169,280.0429,280.0429,8443.0
2017-08-22 14:45:00,310.94,310.99,310.9,310.96,4500.0,280.0969,280.142,280.0609,280.115,4500.0
2017-08-22 14:50:00,310.95,310.98,310.85,310.96,3000.0,280.1059,280.133,280.0159,280.115,3000.0
2017-08-22 14:55:00,311.0,311.03,310.91,311.01,15832.0,280.151,280.178,280.0699,280.16,15832.0
2017-08-22 15:00:00,310.98,311.02,310.93,310.95,5505.0,280.133,280.169,280.0879,280.1059,5505.0
2017-08-22 15:05:00,310.95,311.06,310.92,311.02,4273.0,280.1059,280.205,280.0789,280.169,4273.0
2017-08-22 15:10:00,311.06,311.07,311.01,311.05,17952.0,280.205,280.214,280.16,280.196,17952.0
2017-08-22 15:15:00,311.04,311.19,311.02,311.14,6430.0,280.187,280.3221,280.169,280.2771,6430.0
2017-08-22 15:20:00,311.16,311.2,311.1,311.11,5386.0,280.2951,280.3311,280.2411,280.2501,5386.0
2017-08-22 15:25:00,311.12,311.23,311.12,311.23,9683.0,280.2591,280.3582,280.2591,280.3582,9683.0
2017-08-22 15:30:00,311.23,311.3,311.18,311.18,15823.0,280.3582,280.4212,280.3131,280.3131,15823.0
2017-08-22 15:35:00,311.2,311.34,311.09,311.13,17918.0,280.3311,280.4573,280.2321,280.2681,17918.0
2017-08-22 15:40:00,311.12,311.24,311.12,311.2,16059.0,280.2591,280.3672,280.2591,280.3311,16059.0
2017-08-22 15:45:00,311.23,311.48,311.22,311.32,29098.0,280.3582,280.5834,280.3492,280.4392,29098.0
2017-08-22 15:50:00,311.35,311.37,311.18,311.24,31879.0,280.4663,280.4843,280.3131,280.3672,31879.0
2017-08-22 15:55:00,311.23,311.28,311.03,311.22,103604.0,280.3582,280.4032,280.178,280.3492,103604.0
2017-08-23 09:30:00,309.45,309.69,309.11,309.36,58252.0,278.7547,278.9709,278.4485,278.6737,58252.0
2017-08-23 09:35:00,309.37,310.07,309.32,310.02,20581.0,278.6827,279.3132,278.6376,279.2682,20581.0
2017-08-23 09:40:00,310.04,310.11,309.88,310.02,9902.0,279.2862,279.3493,279.1421,279.2682,9902.0
2017-08-23 09:45:00,310.18,310.33,309.99,310.18,2900.0,279.4123,279.5474,279.2412,279.4123,2900.0
2017-08-23 09:50:00,310.21,310.39,310.0,310.26,7700.0,279.4393,279.6015,279.2502,279.4844,7700.0
2017-08-23 09:55:00,310.27,310.49,310.26,310.43,11303.0,279.4934,279.6916,279.4844,279.6375,11303.0
2017-08-23 10:00:00,310.34,310.37,310.25,310.36,2895.0,279.5565,279.5835,279.4754,279.5745,2895.0
2017-08-23 10:05:00,310.41,310.55,309.99,310.04,8948.0,279.6195,279.7456,279.2412,279.2862,8948.0
2017-08-23 10:10:00,310.13,310.45,310.13,310.45,6739.0,279.3673,279.6555,279.3673,279.6555,6739.0
2017-08-23 10:15:00,310.45,310.75,310.45,310.67,11782.0,279.6555,279.9258,279.6555,279.8537,11782.0
2017-08-23 10:20:00,310.7,310.74,310.44,310.44,2100.0,279.8807,279.9168,279.6465,279.6465,2100.0
2017-08-23 10:25:00,310.43,310.56,310.42,310.49,3437.0,279.6375,279.7546,279.6285,279.6916,3437.0
2017-08-23 10:30:00,310.62,310.74,310.35,310.6,8012.0,279.8087,279.9168,279.5655,279.7907,8012.0
2017-08-23 10:35:00,310.62,310.64,310.53,310.6,2157.0,279.8087,279.8267,279.7276,279.7907,2157.0
2017-08-23 10:40:00,310.61,310.84,310.54,310.78,3459.0,279.7997,280.0069,279.7366,279.9528,3459.0
2017-08-23 10:45:00,310.85,311.06,310.85,310.92,2912.0,280.0159,280.205,280.0159,280.0789,2912.0
2017-08-23 10:50:00,310.9,310.9,310.73,310.76,2410.0,280.0609,280.0609,279.9078,279.9348,2410.0
2017-08-23 10:55:00,310.8,310.82,310.55,310.6,1787.0,279.9708,279.9888,279.7456,279.7907,1787.0
2017-08-23 11:00:00,310.65,310.68,310.6,310.68,1900.0,279.8357,279.8627,279.7907,279.8627,1900.0
2017-08-23 11:05:00,310.69,310.76,310.69,310.76,200.0,279.8717,279.9348,279.8717,279.9348,200.0
2017-08-23 11:10:00,310.75,310.75,310.4,310.45,9607.0,279.9258,279.9258,279.6105,279.6555,9607.0
2017-08-23 11:15:00,310.43,310.76,310.4,310.73,6800.0,279.6375,279.9348,279.6105,279.9078,6800.0
2017-08-23 11:20:00,310.79,310.89,310.71,310.83,2150.0,279.9618,280.0519,279.8898,279.9978,2150.0
2017-08-23 11:25:00,310.84,310.96,310.8,310.96,4867.0,280.0069,280.115,279.9708,280.115,4867.0
2017-08-23 11:30:00,310.91,310.93,310.81,310.81,3320.0,280.0699,280.0879,279.9798,279.9798,3320.0
2017-08-23 11:35:00,310.86,311.09,310.77,311.09,4800.0,280.0249,280.2321,279.9438,280.2321,4800.0
2017-08-23 11:40:00,311.19,311.2,311.02,311.02,10578.0,280.3221,280.3311,280.169,280.169,10578.0
2017-08-23 11:45:00,311.05,311.12,310.96,311.09,2100.0,280.196,280.2591,280.115,280.2321,2100.0
2017-08-23 11:50:00,311.1,311.12,311.06,311.11,2127.0,280.2411,280.2591,280.205,280.2501,2127.0
2017-08-23 11:55:00,311.11,311.2,311.06,311.06,9226.0,280.2501,280.3311,280.205,280.205,9226.0
2017-08-23 12:00:00,311.05,311.09,310.99,311.08,1400.0,280.196,280.2321,280.142,280.223,1400.0
2017-08-23 12:05:00,311.08,311.26,311.07,311.24,1400.0,280.223,280.3852,280.214,280.3672,1400.0
2017-08-23 12:10:00,311.25,311.33,311.25,311.31,10459.0,280.3762,280.4483,280.3762,280.4302,10459.0
2017-08-23 12:15:00,311.33,311.33,311.27,311.29,3942.0,280.4483,280.4483,280.3942,280.4122,3942.0
2017-08-23 12:20:00,311.23,311.3,311.23,311.3,694.0,280.3582,280.4212,280.3582,280.4212,694.0
2017-08-23 12:25:00,311.26,311.26,311.07,311.12,5815.0,280.3852,280.3852,280.214,280.2591,5815.0
2017-08-23 12:30:00,311.15,311.18,311.12,311.16,9052.0,280.2861,280.3131,280.2591,280.2951,9052.0
2017-08-23 12:35:00,311.22,311.22,311.03,311.11,12270.0,280.3492,280.3492,280.178,280.2501,12270.0
2017-08-23 12:40:00,311.12,311.12,311.02,311.11,6114.0,280.2591,280.2591,280.169,280.2501,6114.0
2017-08-23 12:45:00,311.12,311.12,310.88,310.88,5817.0,280.2591,280.2591,280.0429,280.0429,5817.0
2017-08-23 12:50:00,310.86,310.97,310.84,310.97,990.0,280.0249,280.124,280.0069,280.124,990.0
2017-08-23 12:55:00,310.99,310.99,310.9,310.94,7423.0,280.142,280.142,280.0609,280.0969,7423.0
2017-08-23 13:00:00,310.99,311.08,310.99,311.08,1200.0,280.142,280.223,280.142,280.223,1200.0
2017-08-23 13:05:00,310.97,311.06,310.97,311.06,565.0,280.124,280.205,280.124,280.205,565.0
2017-08-23 13:10:00,311.06,311.06,310.95,310.95,575.0,280.205,280.205,280.1059,280.1059,575.0
2017-08-23 13:15:00,310.91,310.91,310.52,310.72,7304.0,280.0699,280.0699,279.7186,279.8988,7304.0
2017-08-23 13:20:00,310.83,310.83,310.68,310.7,1020.0,279.9978,279.9978,279.8627,279.8807,1020.0
2017-08-23 13:25:00,310.71,310.78,310.64,310.72,3823.0,279.8898,279.9528,279.8267,279.8988,3823.0
2017-08-23 13:30:00,310.64,310.66,310.61,310.65,2202.0,279.8267,279.8447,279.7997,279.8357,2202.0
2017-08-23 13:35:00,310.61,310.64,310.57,310.57,600.0,279.7997,279.8267,279.7636,279.7636,600.0
2017-08-23 13:40:00,310.54,310.63,310.53,310.63,2210.0,279.7366,279.8177,279.7276,279.8177,2210.0
2017-08-23 13:45:00,310.56,310.59,310.52,310.53,2865.0,279.7546,279.7817,279.7186,279.7276,2865.0
2017-08-23 13:50:00,310.48,310.48,310.38,310.46,5000.0,279.6826,279.6826,279.5925,279.6645,5000.0
2017-08-23 13:55:00,310.43,310.63,310.42,310.63,3349.0,279.6375,279.8177,279.6285,279.8177,3349.0
2017-08-23 14:00:00,310.62,310.62,310.53,310.53,4549.0,279.8087,279.8087,279.7276,279.7276,4549.0
2017-08-23 14:05:00,310.55,310.55,310.46,310.5,1397.0,279.7456,279.7456,279.6645,279.7006,1397.0
2017-08-23 14:10:00,310.56,310.8,310.53,310.75,6506.0,279.7546,279.9708,279.7276,279.9258,6506.0
2017-08-23 14:15:00,310.72,310.72,310.72,310.72,300.0,279.8988,279.8988,279.8988,279.8988,300.0
2017-08-23 14:20:00,310.7,310.71,310.63,310.68,1160.0,279.8807,279.8898,279.8177,279.8627,1160.0
2017-08-23 14:25:00,310.71,310.71,310.6,310.6,600.0,279.8898,279.8898,279.7907,279.7907,600.0
2017-08-23 14:30:00,310.58,310.74,310.58,310.64,1732.0,279.7726,279.9168,279.7726,279.8267,1732.0
2017-08-23 14:35:00,310.69,310.73,310.62,310.68,2230.0,279.8717,279.9078,279.8087,279.8627,2230.0
2017-08-23 14:40:00,310.7,310.8,310.7,310.78,1114.0,279.8807,279.9708,279.8807,279.9528,1114.0
2017-08-23 14:45:00,310.81,310.85,310.76,310.82,7805.0,279.9798,280.0159,279.9348,279.9888,7805.0
2017-08-23 14:50:00,310.84,310.9,310.82,310.87,4270.0,280.0069,280.0609,279.9888,280.0339,4270.0
2017-08-23 14:55:00,310.84,310.85,310.83,310.83,500.0,280.0069,280.0159,279.9978,279.9978,500.0
2017-08-23 15:00:00,310.82,310.9,310.82,310.88,2984.0,279.9888,280.0609,279.9888,280.0429,2984.0
2017-08-23 15:05:00,310.84,310.93,310.75,310.78,4778.0,280.0069,280.0879,279.9258,279.9528,4778.0
2017-08-23 15:10:00,310.76,310.77,310.69,310.72,2603.0,279.9348,279.9438,279.8717,279.8988,2603.0
2017-08-23 15:15:00,310.72,310.75,310.71,310.75,1293.0,279.8988,279.9258,279.8898,279.9258,1293.0
2017-08-23 15:20:00,310.73,310.79,310.72,310.74,3380.0,279.9078,279.9618,279.8988,279.9168,3380.0
2017-08-23 15:25:00,310.78,310.85,310.78,310.81,1082.0,279.9528,280.0159,279.9528,279.9798,1082.0
2017-08-23 15:30:00,310.79,310.86,310.78,310.83,17153.0,279.9618,280.0249,279.9528,279.9978,17153.0
2017-08-23 15:35:00,310.83,311.02,310.83,310.89,6778.0,279.9978,280.169,279.9978,280.0519,6778.0
2017-08-23 15:40:00,310.88,310.95,310.83,310.88,10343.0,280.0429,280.1059,279.9978,280.0429,10343.0
2017-08-23 15:45:00,310.84,310.84,310.63,310.7,21888.0,280.0069,280.0069,279.8177,279.8807,21888.0
2017-08-23 15:50:00,310.69,310.74,310.58,310.58,22704.0,279.8717,279.9168,279.7726,279.7726,22704.0
2017-08-23 15:55:00,310.58,310.61,310.43,310.47,79465.0,279.7726,279.7997,279.6375,279.6736,79465.0
2017-08-24 09:30:00,311.7,311.7,311.22,311.47,26055.0,280.7815,280.7815,280.3492,280.5744,26055.0
2017-08-24 09:35:00,311.45,311.73,311.08,311.12,19524.0,280.5563,280.8086,280.223,280.2591,19524.0
2017-08-24 09:40:00,311.07,311.19,310.7,310.7,6800.0,280.214,280.3221,279.8807,279.8807,6800.0
2017-08-24 09:45:00,310.84,311.08,310.74,310.9,3853.0,280.0069,280.223,279.9168,280.0609,3853.0
2017-08-24 09:50:00,310.88,310.88,310.22,310.32,4450.0,280.0429,280.0429,279.4484,279.5384,4450.0
2017-08-24 09:55:00,310.37,310.48,310.21,310.26,4621.0,279.5835,279.6826,279.4393,279.4844,4621.0
2017-08-24 10:00:00,310.3,310.49,310.3,310.49,513.0,279.5204,279.6916,279.5204,279.6916,513.0
2017-08-24 10:05:00,310.54,310.77,310.28,310.4,8773.0,279.7366,279.9438,279.5024,279.6105,8773.0
2017-08-24 10:10:00,310.47,310.66,310.43,310.55,2530.0,279.6736,279.8447,279.6375,279.7456,2530.0
2017-08-24 10:15:00,310.64,311.02,310.64,311.0,63616.0,279.8267,280.169,279.8267,280.151,63616.0
2017-08-24 10:20:00,311.01,311.19,311.01,311.12,71292.0,280.16,280.3221,280.16,280.2591,71292.0
2017-08-24 10:25:00,311.16,311.25,311.07,311.25,10161.0,280.2951,280.3762,280.214,280.3762,10161.0
2017-08-24 10:30:00,311.28,311.42,311.28,311.42,5970.0,280.4032,280.5293,280.4032,280.5293,5970.0
2017-08-24 10:35:00,311.46,311.54,311.26,311.27,4107.0,280.5654,280.6374,280.3852,280.3942,4107.0
2017-08-24 10:40:00,311.31,311.42,311.21,311.42,10316.0,280.4302,280.5293,280.3402,280.5293,10316.0
2017-08-24 10:45:00,311.35,311.36,311.16,311.18,900.0,280.4663,280.4753,280.2951,280.3131,900.0
2017-08-24 10:50:00,311.09,311.29,311.05,311.19,8388.0,280.2321,280.4122,280.196,280.3221,8388.0
2017-08-24 10:55:00,311.26,311.41,311.23,311.23,12897.0,280.3852,280.5203,280.3582,280.3582,12897.0
2017-08-24 11:00:00,311.23,311.31,311.2,311.27,5048.0,280.3582,280.4302,280.3311,280.3942,5048.0
2017-08-24 11:05:00,311.32,311.36,311.32,311.32,300.0,280.4392,280.4753,280.4392,280.4392,300.0
2017-08-24 11:10:00,311.31,311.32,311.06,311.1,3788.0,280.4302,280.4392,280.205,280.2411,3788.0
2017-08-24 11:15:00,310.93,310.94,310.78,310.94,1097.0,280.0879,280.0969,279.9528,280.0969,1097.0
2017-08-24 11:20:00,310.91,311.0,310.87,311.0,300.0,280.0699,280.151,280.0339,280.151,300.0
2017-08-24 11:25:00,310.98,311.03,310.75,310.92,5085.0,280.133,280.178,279.9258,280.0789,5085.0
2017-08-24 11:30:00,310.88,310.94,310.63,310.7,3000.0,280.0429,280.0969,279.8177,279.8807,3000.0
2017-08-24 11:35:00,310.63,310.89,310.62,310.89,756.0,279.8177,280.0519,279.8087,280.0519,756.0
2017-08-24 11:40:00,310.89,311.07,310.87,311.07,500.0,280.0519,280.214,280.0339,280.214,500.0
2017-08-24 11:45:00,311.11,311.22,311.0,311.16,2750.0,280.2501,280.3492,280.151,280.2951,2750.0
2017-08-24 11:50:00,311.14,311.21,311.07,311.12,2797.0,280.2771,280.3402,280.214,280.2591,2797.0
2017-08-24 11:55:00,311.08,311.11,311.0,311.1,1614.0,280.223,280.2501,280.151,280.2411,1614.0
2017-08-24 12:00:00,311.2,311.24,311.09,311.09,4950.0,280.3311,280.3672,280.2321,280.2321,4950.0
2017-08-24 12:05:00,311.11,311.17,311.08,311.08,5775.0,280.2501,280.3041,280.223,280.223,5775.0
2017-08-24 12:10:00,311.1,311.25,311.1,311.19,5750.0,280.2411,280.3762,280.2411,280.3221,5750.0
2017-08-24 12:15:00,311.15,311.19,311.05,311.19,2700.0,280.2861,280.3221,280.196,280.3221,2700.0
2017-08-24 12:20:00,311.14,311.17,311.02,311.1,4964.0,280.2771,280.3041,280.169,280.2411,4964.0
2017-08-24 12:25:00,311.19,311.2,311.11,311.11,3415.0,280.3221,280.3311,280.2501,280.2501,3415.0
2017-08-24 12:30:00,311.08,311.27,311.06,311.06,2837.0,280.223,280.3942,280.205,280.205,2837.0
2017-08-24 12:35:00,311.03,311.03,310.92,311.02,900.0,280.178,280.178,280.0789,280.169,900.0
2017-08-24 12:40:00,311.02,311.02,311.02,311.02,100.0,280.169,280.169,280.169,280.169,100.0
2017-08-24 12:45:00,311.0,311.08,310.95,311.08,990.0,280.151,280.223,280.1059,280.223,990.0
2017-08-24 12:50:00,311.08,311.08,310.98,310.98,2050.0,280.223,280.223,280.133,280.133,2050.0
2017-08-24 12:55:00,310.91,310.99,310.9,310.91,3595.0,280.0699,280.142,280.0609,280.0699,3595.0
2017-08-24 13:00:00,310.81,310.81,310.7,310.73,1084.0,279.9798,279.9798,279.8807,279.9078,1084.0
2017-08-24 13:05:00,310.73,310.73,310.73,310.73,0.0,279.9078,279.9078,279.9078,279.9078,0.0
2017-08-24 13:10:00,310.79,310.95,310.78,310.94,512.0,279.9618,280.1059,279.9528,280.0969,512.0
2017-08-24 13:15:00,310.95,311.05,310.95,310.95,528.0,280.1059,280.196,280.1059,280.1059,528.0
2017-08-24 13:20:00,311.0,311.0,310.92,310.92,916.0,280.151,280.151,280.0789,280.0789,916.0
2017-08-24 13:25:00,310.94,310.94,310.82,310.82,400.0,280.0969,280.0969,279.9888,279.9888,400.0
2017-08-24 13:30:00,310.8,310.82,310.59,310.66,5229.0,279.9708,279.9888,279.7817,279.8447,5229.0
2017-08-24 13:35:00,310.61,310.68,310.6,310.67,15285.0,279.7997,279.8627,279.7907,279.8537,15285.0
2017-08-24 13:40:00,310.73,310.75,310.56,310.58,7425.0,279.9078,279.9258,279.7546,279.7726,7425.0
2017-08-24 13:45:00,310.6,310.68,310.6,310.66,866.0,279.7907,279.8627,279.7907,279.8447,866.0
2017-08-24 13:50:00,310.68,310.68,310.54,310.61,1567.0,279.8627,279.8627,279.7366,279.7997,1567.0
2017-08-24 13:55:00,310.47,310.55,310.47,310.55,414.0,279.6736,279.7456,279.6736,279.7456,414.0
2017-08-24 14:00:00,310.53,310.53,310.41,310.45,4600.0,279.7276,279.7276,279.6195,279.6555,4600.0
2017-08-24 14:05:00,310.42,310.42,310.24,310.33,18606.0,279.6285,279.6285,279.4664,279.5474,18606.0
2017-08-24 14:10:00,310.34,310.34,310.34,310.34,200.0,279.5565,279.5565,279.5565,279.5565,200.0
2017-08-24 14:15:00,310.32,310.46,310.32,310.46,590.0,279.5384,279.6645,279.5384,279.6645,590.0
2017-08-24 14:20:00,310.44,310.57,310.44,310.52,7750.0,279.6465,279.7636,279.6465,279.7186,7750.0
2017-08-24 14:25:00,310.53,310.6,310.45,310.56,1688.0,279.7276,279.7907,279.6555,279.7546,1688.0
2017-08-24 14:30:00,310.5,310.58,310.5,310.53,1100.0,279.7006,279.7726,279.7006,279.7276,1100.0
2017-08-24 14:35:00,310.57,310.65,310.55,310.55,1269.0,279.7636,279.8357,279.7456,279.7456,1269.0
2017-08-24 14:40:00,310.48,310.52,310.46,310.46,2718.0,279.6826,279.7186,279.6645,279.6645,2718.0
2017-08-24 14:45:00,310.48,310.49,310.37,310.4,900.0,279.6826,279.6916,279.5835,279.6105,900.0
2017-08-24 14:50:00,310.37,310.63,310.37,310.63,2465.0,279.5835,279.8177,279.5835,279.8177,2465.0
2017-08-24 14:55:00,310.65,310.71,310.63,310.71,800.0,279.8357,279.8898,279.8177,279.8898,800.0
2017-08-24 15:00:00,310.74,310.75,310.57,310.62,4020.0,279.9168,279.9258,279.7636,279.8087,4020.0
2017-08-24 15:05:00,310.54,310.61,310.45,310.45,4288.0,279.7366,279.7997,279.6555,279.6555,4288.0
2017-08-24 15:10:00,310.47,310.48,310.4,310.44,1215.0,279.6736,279.6826,279.6105,279.6465,1215.0
2017-08-24 15:15:00,310.44,310.61,310.44,310.61,2555.0,279.6465,279.7997,279.6465,279.7997,2555.0
2017-08-24 15:20:00,310.58,310.59,310.47,310.58,8501.0,279.7726,279.7817,279.6736,279.7726,8501.0
2017-08-24 15:25:00,310.56,310.58,310.46,310.47,917.0,279.7546,279.7726,279.6645,279.6736,917.0
2017-08-24 15:30:00,310.46,310.46,310.3,310.36,13032.0,279.6645,279.6645,279.5204,279.5745,13032.0
2017-08-24 15:35:00,310.26,310.36,310.16,310.34,5606.0,279.4844,279.5745,279.3943,279.5565,5606.0
2017-08-24 15:40:00,310.4,310.42,310.25,310.28,4191.0,279.6105,279.6285,279.4754,279.5024,4191.0
2017-08-24 15:45:00,310.27,310.29,310.14,310.14,5999.0,279.4934,279.5114,279.3763,279.3763,5999.0
2017-08-24 15:50:00,310.14,310.22,310.08,310.13,25161.0,279.3763,279.4484,279.3222,279.3673,25161.0
2017-08-24 15:55:00,310.12,310.24,310.06,310.17,52559.0,279.3583,279.4664,279.3042,279.4033,52559.0
2017-08-25 09:30:00,310.87,311.49,310.87,311.36,34358.0,280.0339,280.5924,280.0339,280.4753,34358.0
2017-08-25 09:35:00,311.37,311.47,311.2,311.41,28247.0,280.4843,280.5744,280.3311,280.5203,28247.0
2017-08-25 09:40:00,311.36,311.4,311.23,311.28,22683.0,280.4753,280.5113,280.3582,280.4032,22683.0
2017-08-25 09:45:00,311.31,311.47,311.3,311.47,9847.0,280.4302,280.5744,280.4212,280.5744,9847.0
2017-08-25 09:50:00,311.46,312.02,311.46,311.98,10289.0,280.5654,281.0698,280.5654,281.0338,10289.0
2017-08-25 09:55:00,312.04,312.04,311.64,311.65,3212.0,281.0878,281.0878,280.7275,280.7365,3212.0
2017-08-25 10:00:00,311.72,312.06,311.7,311.76,30474.0,280.7996,281.1058,280.7815,280.8356,30474.0
2017-08-25 10:05:00,311.71,311.79,311.61,311.66,5509.0,280.7906,280.8626,280.7005,280.7455,5509.0
2017-08-25 10:10:00,311.48,311.81,311.48,311.61,9853.0,280.5834,280.8806,280.5834,280.7005,9853.0
2017-08-25 10:15:00,311.69,312.03,311.69,311.92,18533.0,280.7725,281.0788,280.7725,280.9797,18533.0
2017-08-25 10:20:00,311.96,311.96,311.49,311.55,9261.0,281.0158,281.0158,280.5924,280.6464,9261.0
2017-08-25 10:25:00,311.52,311.81,311.51,311.79,4307.0,280.6194,280.8806,280.6104,280.8626,4307.0
2017-08-25 10:30:00,311.75,311.76,311.64,311.64,3206.0,280.8266,280.8356,280.7275,280.7275,3206.0
2017-08-25 10:35:00,311.49,311.73,311.49,311.72,507.0,280.5924,280.8086,280.5924,280.7996,507.0
2017-08-25 10:40:00,311.69,311.69,311.45,311.45,7592.0,280.7725,280.7725,280.5563,280.5563,7592.0
2017-08-25 10:45:00,311.37,311.37,311.09,311.09,3500.0,280.4843,280.4843,280.2321,280.2321,3500.0
2017-08-25 10:50:00,311.1,311.15,311.07,311.15,4049.0,280.2411,280.2861,280.214,280.2861,4049.0
2017-08-25 10:55:00,311.34,311.42,311.3,311.34,3255.0,280.4573,280.5293,280.4212,280.4573,3255.0
2017-08-25 11:00:00,311.28,311.28,310.97,311.03,8017.0,280.4032,280.4032,280.124,280.178,8017.0
2017-08-25 11:05:00,311.01,311.17,310.98,311.17,2754.0,280.16,280.3041,280.133,280.3041,2754.0
2017-08-25 11:10:00,311.17,311.24,311.11,311.14,7272.0,280.3041,280.3672,280.2501,280.2771,7272.0
2017-08-25 11:15:00,311.15,311.24,311.0,311.09,7464.0,280.2861,280.3672,280.151,280.2321,7464.0
2017-08-25 11:20:00,311.15,311.3,311.15,311.23,10619.0,280.2861,280.4212,280.2861,280.3582,10619.0
2017-08-25 11:25:00,311.25,311.27,311.24,311.27,530.0,280.3762,280.3942,280.3672,280.3942,530.0
2017-08-25 11:30:00,311.15,311.25,311.0,311.05,2395.0,280.2861,280.3762,280.151,280.196,2395.0
2017-08-25 11:35:00,311.15,311.29,311.14,311.21,3489.0,280.2861,280.4122,280.2771,280.3402,3489.0
2017-08-25 11:40:00,311.2,311.49,311.2,311.49,2442.0,280.3311,280.5924,280.3311,280.5924,2442.0
2017-08-25 11:45:00,311.51,311.51,311.4,311.48,2700.0,280.6104,280.6104,280.5113,280.5834,2700.0
2017-08-25 11:50:00,311.53,311.53,311.27,311.3,1452.0,280.6284,280.6284,280.3942,280.4212,1452.0
2017-08-25 11:55:00,311.31,311.31,311.23,311.23,600.0,280.4302,280.4302,280.3582,280.3582,600.0
2017-08-25 12:00:00,311.26,311.37,311.26,311.37,1426.0,280.3852,280.4843,280.3852,280.4843,1426.0
2017-08-25 12:05:00,311.37,311.49,311.37,311.46,627.0,280.4843,280.5924,280.4843,280.5654,627.0
2017-08-25 12:10:00,311.47,311.52,311.45,311.45,2649.0,280.5744,280.6194,280.5563,280.5563,2649.0
2017-08-25 12:15:00,311.5,311.51,311.39,311.51,8667.0,280.6014,280.6104,280.5023,280.6104,8667.0
2017-08-25 12:20:00,311.52,311.6,311.49,311.52,4594.0,280.6194,280.6915,280.5924,280.6194,4594.0
2017-08-25 12:25:00,311.58,311.63,311.55,311.62,2147.0,280.6735,280.7185,280.6464,280.7095,2147.0
2017-08-25 12:30:00,311.62,311.64,311.5,311.5,902.0,280.7095,280.7275,280.6014,280.6014,902.0
2017-08-25 12:35:00,311.58,311.7,311.4,311.48,9604.0,280.6735,280.7815,280.5113,280.5834,9604.0
2017-08-25 12:40:00,311.52,311.57,311.42,311.47,2300.0,280.6194,280.6644,280.5293,280.5744,2300.0
2017-08-25 12:45:00,311.51,311.51,311.5,311.51,500.0,280.6104,280.6104,280.6014,280.6104,500.0
2017-08-25 12:50:00,311.51,311.59,311.51,311.59,1160.0,280.6104,280.6825,280.6104,280.6825,1160.0
2017-08-25 12:55:00,311.57,311.65,311.56,311.61,1690.0,280.6644,280.7365,280.6554,280.7005,1690.0
2017-08-25 13:00:00,311.66,311.8,311.66,311.75,1640.0,280.7455,280.8716,280.7455,280.8266,1640.0
2017-08-25 13:05:00,311.78,311.82,311.78,311.8,455.0,280.8536,280.8896,280.8536,280.8716,455.0
2017-08-25 13:10:00,311.86,311.86,311.85,311.85,300.0,280.9257,280.9257,280.9167,280.9167,300.0
2017-08-25 13:15:00,311.85,311.87,311.84,311.84,406.0,280.9167,280.9347,280.9077,280.9077,406.0
2017-08-25 13:20:00,311.8,311.84,311.8,311.82,700.0,280.8716,280.9077,280.8716,280.8896,700.0
2017-08-25 13:25:00,311.8,311.81,311.76,311.76,600.0,280.8716,280.8806,280.8356,280.8356,600.0
2017-08-25 13:30:00,311.85,311.85,311.69,311.74,1766.0,280.9167,280.9167,280.7725,280.8176,1766.0
2017-08-25 13:35:00,311.76,311.78,311.72,311.74,1800.0,280.8356,280.8536,280.7996,280.8176,1800.0
2017-08-25 13:40:00,311.75,311.83,311.75,311.82,787.0,280.8266,280.8987,280.8266,280.8896,787.0
2017-08-25 13:45:00,311.8,311.81,311.78,311.78,300.0,280.8716,280.8806,280.8536,280.8536,300.0
2017-08-25 13:50:00,311.75,311.85,311.74,311.82,725.0,280.8266,280.9167,280.8176,280.8896,725.0
2017-08-25 13:55:00,311.8,311.81,311.7,311.74,1300.0,280.8716,280.8806,280.7815,280.8176,1300.0
2017-08-25 14:00:00,311.78,311.82,311.75,311.79,5164.0,280.8536,280.8896,280.8266,280.8626,5164.0
2017-08-25 14:05:00,311.79,311.88,311.79,311.88,1089.0,280.8626,280.9437,280.8626,280.9437,1089.0
2017-08-25 14:10:00,311.97,312.12,311.97,312.11,6250.0,281.0248,281.1599,281.0248,281.1509,6250.0
2017-08-25 14:15:00,312.12,312.25,312.12,312.25,2048.0,281.1599,281.277,281.1599,281.277,2048.0
2017-08-25 14:20:00,312.31,312.35,312.19,312.2,4206.0,281.331,281.3671,281.2229,281.232,4206.0
2017-08-25 14:25:00,312.19,312.19,312.05,312.07,7536.0,281.2229,281.2229,281.0968,281.1148,7536.0
2017-08-25 14:30:00,312.12,312.22,312.12,312.16,1040.0,281.1599,281.25,281.1599,281.1959,1040.0
2017-08-25 14:35:00,312.16,312.21,312.11,312.21,500.0,281.1959,281.241,281.1509,281.241,500.0
2017-08-25 14:40:00,312.21,312.25,312.21,312.23,3000.0,281.241,281.277,281.241,281.259,3000.0
2017-08-25 14:45:00,312.23,312.26,312.22,312.26,1900.0,281.259,281.286,281.25,281.286,1900.0
2017-08-25 14:50:00,312.22,312.24,312.18,312.24,7928.0,281.25,281.268,281.2139,281.268,7928.0
2017-08-25 14:55:00,312.22,312.28,312.2,312.26,16545.0,281.25,281.304,281.232,281.286,16545.0
2017-08-25 15:00:00,312.26,312.26,312.02,312.15,2000.0,281.286,281.286,281.0698,281.1869,2000.0
2017-08-25 15:05:00,312.13,312.26,312.13,312.22,2858.0,281.1689,281.286,281.1689,281.25,2858.0
2017-08-25 15:10:00,312.21,312.45,312.18,312.18,5269.0,281.241,281.4572,281.2139,281.2139,5269.0
2017-08-25 15:15:00,312.27,312.31,312.19,312.28,2698.0,281.295,281.331,281.2229,281.304,2698.0
2017-08-25 15:20:00,312.33,312.35,312.24,312.24,3130.0,281.3491,281.3671,281.268,281.268,3130.0
2017-08-25 15:25:00,312.24,312.25,312.18,312.24,1811.0,281.268,281.277,281.2139,281.268,1811.0
2017-08-25 15:30:00,312.23,312.25,312.12,312.18,9282.0,281.259,281.277,281.1599,281.2139,9282.0
2017-08-25 15:35:00,312.18,312.18,311.94,311.94,7731.0,281.2139,281.2139,280.9977,280.9977,7731.0
2017-08-25 15:40:00,311.91,312.03,311.9,311.91,6926.0,280.9707,281.0788,280.9617,280.9707,6926.0
2017-08-25 15:45:00,311.9,311.91,311.81,311.85,8770.0,280.9617,280.9707,280.8806,280.9167,8770.0
2017-08-25 15:50:00,311.84,311.84,311.68,311.79,15078.0,280.9077,280.9077,280.7635,280.8626,15078.0
2017-08-25 15:55:00,311.76,311.77,311.47,311.62,83910.0,280.8356,280.8446,280.5744,280.7095,83910.0
2017-08-28 09:30:00,312.18,312.35,312.09,312.2,39936.0,281.2139,281.3671,281.1329,281.232,39936.0
2017-08-28 09:35:00,312.18,312.47,312.13,312.13,22062.0,281.2139,281.4752,281.1689,281.1689,22062.0
2017-08-28 09:40:00,312.31,312.46,312.22,312.27,23982.0,281.331,281.4662,281.25,281.295,23982.0
2017-08-28 09:45:00,312.34,312.34,312.13,312.23,2035.0,281.3581,281.3581,281.1689,281.259,2035.0
2017-08-28 09:50:00,312.07,312.08,311.73,311.74,16027.0,281.1148,281.1239,280.8086,280.8176,16027.0
2017-08-28 09:55:00,311.67,311.69,311.5,311.6,7285.0,280.7545,280.7725,280.6014,280.6915,7285.0
2017-08-28 10:00:00,311.68,311.71,311.38,311.5,2800.0,280.7635,280.7906,280.4933,280.6014,2800.0
2017-08-28 10:05:00,311.53,311.55,311.44,311.44,5000.0,280.6284,280.6464,280.5473,280.5473,5000.0
2017-08-28 10:10:00,311.46,311.66,311.25,311.28,11737.0,280.5654,280.7455,280.3762,280.4032,11737.0
2017-08-28 10:15:00,311.28,311.48,311.26,311.46,3100.0,280.4032,280.5834,280.3852,280.5654,3100.0
2017-08-28 10:20:00,311.5,311.5,311.27,311.33,1000.0,280.6014,280.6014,280.3942,280.4483,1000.0
2017-08-28 10:25:00,311.2,311.22,310.83,310.83,4500.0,280.3311,280.3492,279.9978,279.9978,4500.0
2017-08-28 10:30:00,310.78,310.88,310.7,310.82,5117.0,279.9528,280.0429,279.8807,279.9888,5117.0
2017-08-28 10:35:00,310.94,311.03,310.89,310.95,4100.0,280.0969,280.178,280.0519,280.1059,4100.0
2017-08-28 10:40:00,310.88,310.97,310.68,310.69,3768.0,280.0429,280.124,279.8627,279.8717,3768.0
2017-08-28 10:45:00,310.81,310.86,310.81,310.85,2214.0,279.9798,280.0249,279.9798,280.0159,2214.0
2017-08-28 10:50:00,311.18,311.32,311.16,311.31,2425.0,280.3131,280.4392,280.2951,280.4302,2425.0
2017-08-28 10:55:00,311.35,311.36,311.27,311.3,400.0,280.4663,280.4753,280.3942,280.4212,400.0
2017-08-28 11:00:00,311.3,311.36,311.23,311.23,4200.0,280.4212,280.4753,280.3582,280.3582,4200.0
2017-08-28 11:05:00,311.2,311.2,311.04,311.04,2263.0,280.3311,280.3311,280.187,280.187,2263.0
2017-08-28 11:10:00,311.02,311.18,311.0,311.0,1530.0,280.169,280.3131,280.151,280.151,1530.0
2017-08-28 11:15:00,311.04,311.04,310.94,310.96,1320.0,280.187,280.187,280.0969,280.115,1320.0
2017-08-28 11:20:00,311.06,311.11,310.94,310.94,1238.0,280.205,280.2501,280.0969,280.0969,1238.0
2017-08-28 11:25:00,311.03,311.09,310.98,311.01,2423.0,280.178,280.2321,280.133,280.16,2423.0
2017-08-28 11:30:00,311.03,311.09,311.01,311.06,3536.0,280.178,280.2321,280.16,280.205,3536.0
2017-08-28 11:35:00,311.02,311.06,310.92,311.01,3200.0,280.169,280.205,280.0789,280.16,3200.0
2017-08-28 11:40:00,311.03,311.08,310.97,311.06,4750.0,280.178,280.223,280.124,280.205,4750.0
2017-08-28 11:45:00,311.07,311.07,310.86,310.91,1866.0,280.214,280.214,280.0249,280.0699,1866.0
2017-08-28 11:50:00,310.91,311.05,310.91,311.05,1661.0,280.0699,280.196,280.0699,280.196,1661.0
2017-08-28 11:55:00,311.06,311.1,311.06,311.07,1605.0,280.205,280.2411,280.205,280.214,1605.0
2017-08-28 12:00:00,310.96,311.15,310.96,311.13,2700.0,280.115,280.2861,280.115,280.2681,2700.0
2017-08-28 12:05:00,311.17,311.22,311.09,311.09,1500.0,280.3041,280.3492,280.2321,280.2321,1500.0
2017-08-28 12:10:00,311.09,311.24,311.09,311.18,3272.0,280.2321,280.3672,280.2321,280.3131,3272.0
2017-08-28 12:15:00,311.12,311.12,310.98,310.98,700.0,280.2591,280.2591,280.133,280.133,700.0
2017-08-28 12:20:00,310.95,310.97,310.68,310.68,5207.0,280.1059,280.124,279.8627,279.8627,5207.0
2017-08-28 12:25:00,310.71,310.81,310.69,310.69,4956.0,279.8898,279.9798,279.8717,279.8717,4956.0
2017-08-28 12:30:00,310.71,310.76,310.71,310.72,1246.0,279.8898,279.9348,279.8898,279.8988,1246.0
2017-08-28 12:35:00,310.7,310.74,310.65,310.65,600.0,279.8807,279.9168,279.8357,279.8357,600.0
2017-08-28 12:40:00,310.67,310.67,310.51,310.51,1918.0,279.8537,279.8537,279.7096,279.7096,1918.0
2017-08-28 12:45:00,310.45,310.64,310.45,310.58,1712.0,279.6555,279.8267,279.6555,279.7726,1712.0
2017-08-28 12:50:00,310.59,310.66,310.5,310.5,5024.0,279.7817,279.8447,279.7006,279.7006,5024.0
2017-08-28 12:55:00,310.6,310.71,310.6,310.69,993.0,279.7907,279.8898,279.7907,279.8717,993.0
2017-08-28 13:00:00,310.73,310.81,310.73,310.81,1100.0,279.9078,279.9798,279.9078,279.9798,1100.0
2017-08-28 13:05:00,310.83,310.92,310.83,310.89,1020.0,279.9978,280.0789,279.9978,280.0519,1020.0
2017-08-28 13:10:00,310.89,310.96,310.86,310.94,900.0,280.0519,280.115,280.0249,280.0969,900.0
2017-08-28 13:15:00,310.92,310.96,310.89,310.93,1300.0,280.0789,280.115,280.0519,280.0879,1300.0
2017-08-28 13:20:00,310.89,310.92,310.83,310.83,12116.0,280.0519,280.0789,279.9978,279.9978,12116.0
2017-08-28 13:25:00,310.74,310.82,310.74,310.78,900.0,279.9168,279.9888,279.9168,279.9528,900.0
2017-08-28 13:30:00,310.75,310.88,310.74,310.75,5883.0,279.9258,280.0429,279.9168,279.9258,5883.0
2017-08-28 13:35:00,310.81,310.81,310.68,310.68,1000.0,279.9798,279.9798,279.8627,279.8627,1000.0
2017-08-28 13:40:00,310.64,310.79,310.64,310.79,1022.0,279.8267,279.9618,279.8267,279.9618,1022.0
2017-08-28 13:45:00,310.76,310.83,310.76,310.83,1600.0,279.9348,279.9978,279.9348,279.9978,1600.0
2017-08-28 13:50:00,310.83,310.83,310.81,310.81,257.0,279.9978,279.9978,279.9798,279.9798,257.0
2017-08-28 13:55:00,310.79,310.9,310.66,310.89,4330.0,279.9618,280.0609,279.8447,280.0519,4330.0
2017-08-28 14:00:00,310.79,310.85,310.77,310.85,1029.0,279.9618,280.0159,279.9438,280.0159,1029.0
2017-08-28 14:05:00,310.83,310.91,310.8,310.85,1730.0,279.9978,280.0699,279.9708,280.0159,1730.0
2017-08-28 14:10:00,310.83,310.9,310.8,310.9,1392.0,279.9978,280.0609,279.9708,280.0609,1392.0
2017-08-28 14:15:00,310.76,310.76,310.67,310.68,6075.0,279.9348,279.9348,279.8537,279.8627,6075.0
2017-08-28 14:20:00,310.68,310.85,310.66,310.85,6206.0,279.8627,280.0159,279.8447,280.0159,6206.0
2017-08-28 14:25:00,310.84,310.86,310.81,310.84,4038.0,280.0069,280.0249,279.9798,280.0069,4038.0
2017-08-28 14:30:00,310.83,310.9,310.74,310.89,4170.0,279.9978,280.0609,279.9168,280.0519,4170.0
2017-08-28 14:35:00,310.91,310.97,310.88,310.97,5403.0,280.0699,280.124,280.0429,280.124,5403.0
2017-08-28 14:40:00,310.96,311.1,310.89,311.1,1200.0,280.115,280.2411,280.0519,280.2411,1200.0
2017-08-28 14:45:00,311.06,311.11,311.04,311.11,2715.0,280.205,280.2501,280.187,280.2501,2715.0
2017-08-28 14:50:00,311.08,311.16,311.08,311.11,1980.0,280.223,280.2951,280.223,280.2501,1980.0
2017-08-28 14:55:00,311.11,311.15,311.01,311.04,2200.0,280.2501,280.2861,280.16,280.187,2200.0
2017-08-28 15:00:00,311.02,311.18,311.02,311.13,1100.0,280.169,280.3131,280.169,280.2681,1100.0
2017-08-28 15:05:00,311.12,311.13,311.06,311.07,1300.0,280.2591,280.2681,280.205,280.214,1300.0
2017-08-28 15:10:00,311.06,311.13,311.05,311.07,11997.0,280.205,280.2681,280.196,280.214,11997.0
2017-08-28 15:15:00,311.1,311.17,311.08,311.17,3505.0,280.2411,280.3041,280.223,280.3041,3505.0
2017-08-28 15:20:00,311.13,311.32,311.13,311.32,3865.0,280.2681,280.4392,280.2681,280.4392,3865.0
2017-08-28 15:25:00,311.37,311.38,311.25,311.36,11439.0,280.4843,280.4933,280.3762,280.4753,11439.0
2017-08-28 15:30:00,311.39,311.43,311.29,311.3,6312.0,280.5023,280.5383,280.4122,280.4212,6312.0
2017-08-28 15:35:00,311.34,311.35,311.18,311.21,11536.0,280.4573,280.4663,280.3131,280.3402,11536.0
2017-08-28 15:40:00,311.23,311.38,311.23,311.32,13224.0,280.3582,280.4933,280.3582,280.4392,13224.0
2017-08-28 15:45:00,311.29,311.31,311.02,311.05,43830.0,280.4122,280.4302,280.169,280.196,43830.0
2017-08-28 15:50:00,311.07,311.12,310.95,311.04,13257.0,280.214,280.2591,280.1059,280.187,13257.0
2017-08-28 15:55:00,311.03,311.47,311.03,311.45,81967.0,280.178,280.5744,280.178,280.5563,81967.0
2017-08-29 09:30:00,309.69,310.23,309.28,310.23,29941.0,278.9709,279.4574,278.6016,279.4574,29941.0
2017-08-29 09:35:00,310.28,310.61,310.07,310.13,35089.0,279.5024,279.7997,279.3132,279.3673,35089.0
2017-08-29 09:40:00,310.22,310.45,310.13,310.15,11324.0,279.4484,279.6555,279.3673,279.3853,11324.0
2017-08-29 09:45:00,310.19,310.59,310.19,310.45,6023.0,279.4213,279.7817,279.4213,279.6555,6023.0
2017-08-29 09:50:00,310.39,310.41,310.14,310.16,9755.0,279.6015,279.6195,279.3763,279.3943,9755.0
2017-08-29 09:55:00,310.35,310.44,310.11,310.16,3214.0,279.5655,279.6465,279.3493,279.3943,3214.0
2017-08-29 10:00:00,310.38,310.38,310.1,310.14,5100.0,279.5925,279.5925,279.3403,279.3763,5100.0
2017-08-29 10:05:00,310.08,310.08,309.82,309.87,11847.0,279.3222,279.3222,279.088,279.1331,11847.0
2017-08-29 10:10:00,309.92,309.92,309.43,309.64,10607.0,279.1781,279.1781,278.7367,278.9259,10607.0
2017-08-29 10:15:00,309.82,309.99,309.7,309.8,18043.0,279.088,279.2412,278.9799,279.07,18043.0
2017-08-29 10:20:00,309.84,309.85,309.5,309.76,3112.0,279.106,279.1151,278.7998,279.034,3112.0
2017-08-29 10:25:00,309.79,309.79,309.65,309.76,1127.0,279.061,279.061,278.9349,279.034,1127.0
2017-08-29 10:30:00,309.84,309.99,309.75,309.94,5786.0,279.106,279.2412,279.025,279.1961,5786.0
2017-08-29 10:35:00,309.9,309.98,309.72,309.98,5950.0,279.1601,279.2322,278.998,279.2322,5950.0
2017-08-29 10:40:00,310.0,310.48,310.0,310.48,19579.0,279.2502,279.6826,279.2502,279.6826,19579.0
2017-08-29 10:45:00,310.5,310.5,310.02,310.13,10220.0,279.7006,279.7006,279.2682,279.3673,10220.0
2017-08-29 10:50:00,310.08,310.27,310.07,310.14,29830.0,279.3222,279.4934,279.3132,279.3763,29830.0
2017-08-29 10:55:00,310.1,310.14,310.07,310.14,2345.0,279.3403,279.3763,279.3132,279.3763,2345.0
2017-08-29 11:00:00,310.16,310.26,310.06,310.11,3806.0,279.3943,279.4844,279.3042,279.3493,3806.0
2017-08-29 11:05:00,310.12,310.37,310.12,310.37,300.0,279.3583,279.5835,279.3583,279.5835,300.0
2017-08-29 11:10:00,310.36,310.4,310.18,310.18,6401.0,279.5745,279.6105,279.4123,279.4123,6401.0
2017-08-29 11:15:00,310.26,310.3,309.91,309.96,3685.0,279.4844,279.5204,279.1691,279.2141,3685.0
2017-08-29 11:20:00,309.96,309.99,309.67,309.67,11015.0,279.2141,279.2412,278.9529,278.9529,11015.0
2017-08-29 11:25:00,309.66,309.89,309.66,309.79,6962.0,278.9439,279.1511,278.9439,279.061,6962.0
2017-08-29 11:30:00,309.8,309.93,309.7,309.82,3155.0,279.07,279.1871,278.9799,279.088,3155.0
2017-08-29 11:35:00,309.82,309.85,309.76,309.85,3550.0,279.088,279.1151,279.034,279.1151,3550.0
2017-08-29 11:40:00,309.83,310.01,309.83,310.01,826.0,279.097,279.2592,279.097,279.2592,826.0
2017-08-29 11:45:00,309.96,310.45,309.96,310.17,2306.0,279.2141,279.6555,279.2141,279.4033,2306.0
2017-08-29 11:50:00,310.21,310.25,310.13,310.18,1832.0,279.4393,279.4754,279.3673,279.4123,1832.0
2017-08-29 11:55:00,310.22,310.37,310.1,310.13,1700.0,279.4484,279.5835,279.3403,279.3673,1700.0
2017-08-29 12:00:00,310.12,310.12,310.03,310.06,1300.0,279.3583,279.3583,279.2772,279.3042,1300.0
2017-08-29 12:05:00,310.11,310.11,309.98,310.09,703.0,279.3493,279.3493,279.2322,279.3313,703.0
2017-08-29 12:10:00,310.17,310.18,310.1,310.1,993.0,279.4033,279.4123,279.3403,279.3403,993.0
2017-08-29 12:15:00,310.15,310.34,310.15,310.26,8103.0,279.3853,279.5565,279.3853,279.4844,8103.0
2017-08-29 12:20:00,310.28,310.52,310.25,310.5,3259.0,279.5024,279.7186,279.4754,279.7006,3259.0
2017-08-29 12:25:00,310.5,310.59,310.49,310.59,1670.0,279.7006,279.7817,279.6916,279.7817,1670.0
2017-08-29 12:30:00,310.55,310.58,310.53,310.56,1068.0,279.7456,279.7726,279.7276,279.7546,1068.0
2017-08-29 12:35:00,310.68,310.81,310.68,310.81,6250.0,279.8627,279.9798,279.8627,279.9798,6250.0
2017-08-29 12:40:00,310.79,310.82,310.69,310.69,300.0,279.9618,279.9888,279.8717,279.8717,300.0
2017-08-29 12:45:00,310.71,310.98,310.7,310.98,2639.0,279.8898,280.133,279.8807,280.133,2639.0
2017-08-29 12:50:00,310.98,311.08,310.9,311.01,5060.0,280.133,280.223,280.0609,280.16,5060.0
2017-08-29 12:55:00,311.05,311.13,311.05,311.07,3225.0,280.196,280.2681,280.196,280.214,3225.0
2017-08-29 13:00:00,311.17,311.21,311.09,311.09,7410.0,280.3041,280.3402,280.2321,280.2321,7410.0
2017-08-29 13:05:00,311.15,311.23,311.14,311.19,1069.0,280.2861,280.3582,280.2771,280.3221,1069.0
2017-08-29 13:10:00,311.24,311.34,311.18,311.18,1931.0,280.3672,280.4573,280.3131,280.3131,1931.0
2017-08-29 13:15:00,311.09,311.21,311.03,311.19,1984.0,280.2321,280.3402,280.178,280.3221,1984.0
2017-08-29 13:20:00,311.19,311.29,311.17,311.29,1500.0,280.3221,280.4122,280.3041,280.4122,1500.0
2017-08-29 13:25:00,311.26,311.48,311.19,311.3,12756.0,280.3852,280.5834,280.3221,280.4212,12756.0
2017-08-29 13:30:00,311.36,311.37,311.27,311.27,500.0,280.4753,280.4843,280.3942,280.3942,500.0
2017-08-29 13:35:00,311.13,311.18,311.11,311.16,800.0,280.2681,280.3131,280.2501,280.2951,800.0
2017-08-29 13:40:00,311.23,311.24,311.06,311.13,2000.0,280.3582,280.3672,280.205,280.2681,2000.0
2017-08-29 13:45:00,311.18,311.26,311.18,311.23,2800.0,280.3131,280.3852,280.3131,280.3582,2800.0
2017-08-29 13:50:00,311.24,311.25,311.06,311.06,2204.0,280.3672,280.3762,280.205,280.205,2204.0
2017-08-29 13:55:00,311.1,311.13,311.06,311.13,800.0,280.2411,280.2681,280.205,280.2681,800.0
2017-08-29 14:00:00,311.1,311.13,311.06,311.09,3800.0,280.2411,280.2681,280.205,280.2321,3800.0
2017-08-29 14:05:00,311.27,311.27,311.13,311.13,1900.0,280.3942,280.3942,280.2681,280.2681,1900.0
2017-08-29 14:10:00,311.07,311.14,311.04,311.14,800.0,280.214,280.2771,280.187,280.2771,800.0
2017-08-29 14:15:00,311.13,311.24,311.13,311.21,2500.0,280.2681,280.3672,280.2681,280.3402,2500.0
2017-08-29 14:20:00,311.21,311.29,311.2,311.28,836.0,280.3402,280.4122,280.3311,280.4032,836.0
2017-08-29 14:25:00,311.24,311.29,311.19,311.22,1527.0,280.3672,280.4122,280.3221,280.3492,1527.0
2017-08-29 14:30:00,311.1,311.24,311.1,311.23,1137.0,280.2411,280.3672,280.2411,280.3582,1137.0
2017-08-29 14:35:00,311.3,311.37,311.28,311.3,1600.0,280.4212,280.4843,280.4032,280.4212,1600.0
2017-08-29 14:40:00,311.35,311.44,311.32,311.43,3037.0,280.4663,280.5473,280.4392,280.5383,3037.0
2017-08-29 14:45:00,311.43,311.44,311.35,311.43,2618.0,280.5383,280.5473,280.4663,280.5383,2618.0
2017-08-29 14:50:00,311.44,311.44,311.24,311.28,8736.0,280.5473,280.5473,280.3672,280.4032,8736.0
2017-08-29 14:55:00,311.36,311.37,311.35,311.36,500.0,280.4753,280.4843,280.4663,280.4753,500.0
2017-08-29 15:00:00,311.37,311.39,311.24,311.3,1275.0,280.4843,280.5023,280.3672,280.4212,1275.0
2017-08-29 15:05:00,311.33,311.37,311.29,311.37,1574.0,280.4483,280.4843,280.4122,280.4843,1574.0
2017-08-29 15:10:00,311.41,311.44,311.41,311.44,900.0,280.5203,280.5473,280.5203,280.5473,900.0
2017-08-29 15:15:00,311.44,311.53,311.42,311.46,2720.0,280.5473,280.6284,280.5293,280.5654,2720.0
2017-08-29 15:20:00,311.45,311.54,311.43,311.43,7184.0,280.5563,280.6374,280.5383,280.5383,7184.0
2017-08-29 15:25:00,311.4,311.45,311.26,311.26,29364.0,280.5113,280.5563,280.3852,280.3852,29364.0
2017-08-29 15:30:00,311.27,311.4,311.25,311.4,10266.0,280.3942,280.5113,280.3762,280.5113,10266.0
2017-08-29 15:35:00,311.44,311.44,311.27,311.31,13246.0,280.5473,280.5473,280.3942,280.4302,13246.0
2017-08-29 15:40:00,311.35,311.39,311.33,311.37,2392.0,280.4663,280.5023,280.4483,280.4843,2392.0
2017-08-29 15:45:00,311.38,311.4,311.3,311.3,12779.0,280.4933,280.5113,280.4212,280.4212,12779.0
2017-08-29 15:50:00,311.28,311.28,311.12,311.23,21619.0,280.4032,280.4032,280.2591,280.3582,21619.0
2017-08-29 15:55:00,311.18,311.25,311.02,311.18,62661.0,280.3131,280.3762,280.169,280.3131,62661.0
2017-08-30 09:30:00,310.84,311.07,310.61,310.71,31844.0,280.0069,280.214,279.7997,279.8898,31844.0
2017-08-30 09:35:00,310.75,310.83,310.38,310.76,29413.0,279.9258,279.9978,279.5925,279.9348,29413.0
2017-08-30 09:40:00,311.06,311.08,310.91,311.03,13488.0,280.205,280.223,280.0699,280.178,13488.0
2017-08-30 09:45:00,310.98,311.21,310.98,311.15,7285.0,280.133,280.3402,280.133,280.2861,7285.0
2017-08-30 09:50:00,311.2,311.27,310.93,311.22,7938.0,280.3311,280.3942,280.0879,280.3492,7938.0
2017-08-30 09:55:00,311.22,311.37,311.12,311.29,19993.0,280.3492,280.4843,280.2591,280.4122,19993.0
2017-08-30 10:00:00,311.35,311.35,311.16,311.29,15444.0,280.4663,280.4663,280.2951,280.4122,15444.0
2017-08-30 10:05:00,311.28,311.46,311.18,311.43,13077.0,280.4032,280.5654,280.3131,280.5383,13077.0
2017-08-30 10:10:00,311.43,311.51,311.43,311.46,13228.0,280.5383,280.6104,280.5383,280.5654,13228.0
2017-08-30 10:15:00,311.44,311.59,311.43,311.56,10509.0,280.5473,280.6825,280.5383,280.6554,10509.0
2017-08-30 10:20:00,311.51,311.6,311.51,311.6,600.0,280.6104,280.6915,280.6104,280.6915,600.0
2017-08-30 10:25:00,311.59,311.62,311.5,311.5,900.0,280.6825,280.7095,280.6014,280.6014,900.0
2017-08-30 10:30:00,311.46,311.52,311.45,311.52,200.0,280.5654,280.6194,280.5563,280.6194,200.0
2017-08-30 10:35:00,311.61,311.61,311.3,311.31,4318.0,280.7005,280.7005,280.4212,280.4302,4318.0
2017-08-30 10:40:00,311.43,311.86,311.37,311.86,2800.0,280.5383,280.9257,280.4843,280.9257,2800.0
2017-08-30 10:45:00,311.83,312.0,311.77,312.0,3530.0,280.8987,281.0518,280.8446,281.0518,3530.0
2017-08-30 10:50:00,312.04,312.08,311.92,311.94,5358.0,281.0878,281.1239,280.9797,280.9977,5358.0
2017-08-30 10:55:00,312.02,312.06,311.91,311.91,1000.0,281.0698,281.1058,280.9707,280.9707,1000.0
2017-08-30 11:00:00,311.98,311.98,311.79,311.85,3700.0,281.0338,281.0338,280.8626,280.9167,3700.0
2017-08-30 11:05:00,311.84,311.97,311.84,311.86,2348.0,280.9077,281.0248,280.9077,280.9257,2348.0
2017-08-30 11:10:00,311.86,311.86,311.75,311.8,2328.0,280.9257,280.9257,280.8266,280.8716,2328.0
2017-08-30 11:15:00,311.84,311.91,311.83,311.9,2224.0,280.9077,280.9707,280.8987,280.9617,2224.0
2017-08-30 11:20:00,311.84,311.89,311.84,311.88,300.0,280.9077,280.9527,280.9077,280.9437,300.0
2017-08-30 11:25:00,311.96,312.16,311.96,312.14,1399.0,281.0158,281.1959,281.0158,281.1779,1399.0
2017-08-30 11:30:00,312.16,312.19,312.07,312.08,1350.0,281.1959,281.2229,281.1148,281.1239,1350.0
2017-08-30 11:35:00,312.05,312.06,311.97,312.01,1215.0,281.0968,281.1058,281.0248,281.0608,1215.0
2017-08-30 11:40:00,312.07,312.23,312.0,312.04,2284.0,281.1148,281.259,281.0518,281.0878,2284.0
2017-08-30 11:45:00,312.01,312.02,311.98,312.02,3288.0,281.0608,281.0698,281.0338,281.0698,3288.0
2017-08-30 11:50:00,312.02,312.04,311.95,311.98,12787.0,281.0698,281.0878,281.0068,281.0338,12787.0
2017-08-30 11:55:00,312.11,312.13,312.03,312.13,3876.0,281.1509,281.1689,281.0788,281.1689,3876.0
2017-08-30 12:00:00,312.12,312.14,312.12,312.13,1700.0,281.1599,281.1779,281.1599,281.1689,1700.0
2017-08-30 12:05:00,312.12,312.18,312.12,312.18,800.0,281.1599,281.2139,281.1599,281.2139,800.0
2017-08-30 12:10:00,312.18,312.25,312.18,312.21,824.0,281.2139,281.277,281.2139,281.241,824.0
2017-08-30 12:15:00,312.26,312.26,312.16,312.17,3811.0,281.286,281.286,281.1959,281.2049,3811.0
2017-08-30 12:20:00,312.22,312.22,312.07,312.11,1007.0,281.25,281.25,281.1148,281.1509,1007.0
2017-08-30 12:25:00,312.07,312.12,312.07,312.12,4450.0,281.1148,281.1599,281.1148,281.1599,4450.0
2017-08-30 12:30:00,312.17,312.19,312.16,312.17,600.0,281.2049,281.2229,281.1959,281.2049,600.0
2017-08-30 12:35:00,312.19,312.23,312.18,312.23,557.0,281.2229,281.259,281.2139,281.259,557.0
2017-08-30 12:40:00,312.24,312.34,312.22,312.34,3108.0,281.268,281.3581,281.25,281.3581,3108.0
2017-08-30 12:45:00,312.35,312.35,312.29,312.29,1647.0,281.3671,281.3671,281.313,281.313,1647.0
2017-08-30 12:50:00,312.4,312.45,312.36,312.45,1500.0,281.4121,281.4572,281.3761,281.4572,1500.0
2017-08-30 12:55:00,312.33,312.4,312.33,312.4,300.0,281.3491,281.4121,281.3491,281.4121,300.0
2017-08-30 13:00:00,312.46,312.48,312.41,312.45,2000.0,281.4662,281.4842,281.4211,281.4572,2000.0
2017-08-30 13:05:00,312.48,312.53,312.48,312.49,600.0,281.4842,281.5292,281.4842,281.4932,600.0
2017-08-30 13:10:00,312.52,312.76,312.52,312.65,4570.0,281.5202,281.7364,281.5202,281.6373,4570.0
2017-08-30 13:15:00,312.68,312.68,312.61,312.67,560.0,281.6643,281.6643,281.6013,281.6553,560.0
2017-08-30 13:20:00,312.66,312.67,312.65,312.67,300.0,281.6463,281.6553,281.6373,281.6553,300.0
2017-08-30 13:25:00,312.72,312.85,312.72,312.82,4688.0,281.7004,281.8175,281.7004,281.7905,4688.0
2017-08-30 13:30:00,312.8,312.82,312.71,312.74,11800.0,281.7724,281.7905,281.6914,281.7184,11800.0
2017-08-30 13:35:00,312.67,312.67,312.59,312.59,11100.0,281.6553,281.6553,281.5833,281.5833,11100.0
2017-08-30 13:40:00,312.62,312.63,312.55,312.61,1406.0,281.6103,281.6193,281.5472,281.6013,1406.0
2017-08-30 13:45:00,312.62,312.67,312.62,312.64,5992.0,281.6103,281.6553,281.6103,281.6283,5992.0
2017-08-30 13:50:00,312.69,312.75,312.66,312.75,620.0,281.6733,281.7274,281.6463,281.7274,620.0
2017-08-30 13:55:00,312.75,312.75,312.63,312.63,420.0,281.7274,281.7274,281.6193,281.6193,420.0
2017-08-30 14:00:00,312.68,312.69,312.62,312.69,1721.0,281.6643,281.6733,281.6103,281.6733,1721.0
2017-08-30 14:05:00,312.69,312.7,312.54,312.54,6956.0,281.6733,281.6824,281.5382,281.5382,6956.0
2017-08-30 14:10:00,312.62,312.66,312.6,312.64,1812.0,281.6103,281.6463,281.5923,281.6283,1812.0
2017-08-30 14:15:00,312.6,312.69,312.56,312.69,765.0,281.5923,281.6733,281.5562,281.6733,765.0
2017-08-30 14:20:00,312.69,312.77,312.68,312.69,1770.0,281.6733,281.7454,281.6643,281.6733,1770.0
2017-08-30 14:25:00,312.69,312.73,312.69,312.72,4618.0,281.6733,281.7094,281.6733,281.7004,4618.0
2017-08-30 14:30:00,312.72,312.81,312.68,312.81,4464.0,281.7004,281.7814,281.6643,281.7814,4464.0
2017-08-30 14:35:00,312.84,312.99,312.82,312.97,6141.0,281.8085,281.9436,281.7905,281.9256,6141.0
2017-08-30 14:40:00,313.0,313.03,312.86,312.86,10795.0,281.9526,281.9796,281.8265,281.8265,10795.0
2017-08-30 14:45:00,312.75,312.91,312.75,312.91,3260.0,281.7274,281.8715,281.7274,281.8715,3260.0
2017-08-30 14:50:00,312.93,313.03,312.93,312.97,13504.0,281.8895,281.9796,281.8895,281.9256,13504.0
2017-08-30 14:55:00,312.99,313.07,312.96,313.05,6300.0,281.9436,282.0157,281.9166,281.9976,6300.0
2017-08-30 15:00:00,313.08,313.12,312.99,313.07,14289.0,282.0247,282.0607,281.9436,282.0157,14289.0
2017-08-30 15:05:00,313.07,313.11,313.06,313.08,733.0,282.0157,282.0517,282.0066,282.0247,733.0
2017-08-30 15:10:00,313.1,313.1,313.08,313.08,200.0,282.0427,282.0427,282.0247,282.0247,200.0
2017-08-30 15:15:00,312.99,312.99,312.89,312.93,2045.0,281.9436,281.9436,281.8535,281.8895,2045.0
2017-08-30 15:20:00,312.94,313.11,312.94,313.1,3500.0,281.8986,282.0517,281.8986,282.0427,3500.0
2017-08-30 15:25:00,313.11,313.25,313.06,313.2,4858.0,282.0517,282.1778,282.0066,282.1328,4858.0
2017-08-30 15:30:00,313.16,313.29,313.16,313.26,7151.0,282.0967,282.2138,282.0967,282.1868,7151.0
2017-08-30 15:35:00,313.24,313.24,312.95,312.96,15993.0,282.1688,282.1688,281.9076,281.9166,15993.0
2017-08-30 15:40:00,312.93,312.94,312.72,312.93,44003.0,281.8895,281.8986,281.7004,281.8895,44003.0
2017-08-30 15:45:00,312.93,313.1,312.93,313.06,17719.0,281.8895,282.0427,281.8895,282.0066,17719.0
2017-08-30 15:50:00,313.08,313.15,313.0,313.11,43066.0,282.0247,282.0877,281.9526,282.0517,43066.0
2017-08-30 15:55:00,313.09,313.14,312.9,313.05,50925.0,282.0337,282.0787,281.8625,281.9976,50925.0
2017-08-31 09:30:00,314.07,314.19,313.81,314.04,18205.0,282.9165,283.0246,282.6823,282.8894,18205.0
2017-08-31 09:35:00,314.01,314.37,313.99,314.27,24362.0,282.8624,283.1867,282.8444,283.0966,24362.0
2017-08-31 09:40:00,314.27,314.27,313.98,314.22,13848.0,283.0966,283.0966,282.8354,283.0516,13848.0
2017-08-31 09:45:00,314.26,314.36,314.1,314.36,14122.0,283.0876,283.1777,282.9435,283.1777,14122.0
2017-08-31 09:50:00,314.31,314.31,313.98,313.98,1400.0,283.1327,283.1327,282.8354,282.8354,1400.0
2017-08-31 09:55:00,314.25,314.6,314.25,314.59,7133.0,283.0786,283.3939,283.0786,283.3849,7133.0
2017-08-31 10:00:00,314.56,314.68,314.49,314.66,3650.0,283.3579,283.466,283.2948,283.4479,3650.0
2017-08-31 10:05:00,314.68,314.75,314.55,314.67,11381.0,283.466,283.529,283.3488,283.4569,11381.0
2017-08-31 10:10:00,314.66,314.75,314.62,314.64,5735.0,283.4479,283.529,283.4119,283.4299,5735.0
2017-08-31 10:15:00,314.73,314.8,314.56,314.58,1862.0,283.511,283.5741,283.3579,283.3759,1862.0
2017-08-31 10:20:00,314.66,314.69,314.53,314.62,2686.0,283.4479,283.475,283.3308,283.4119,2686.0
2017-08-31 10:25:00,314.64,314.68,314.52,314.59,5578.0,283.4299,283.466,283.3218,283.3849,5578.0
2017-08-31 10:30:00,314.57,314.59,314.39,314.58,3116.0,283.3669,283.3849,283.2047,283.3759,3116.0
2017-08-31 10:35:00,314.6,314.6,314.3,314.51,6951.0,283.3939,283.3939,283.1236,283.3128,6951.0
2017-08-31 10:40:00,314.51,314.66,314.51,314.59,7500.0,283.3128,283.4479,283.3128,283.3849,7500.0
2017-08-31 10:45:00,314.58,314.62,314.53,314.59,800.0,283.3759,283.4119,283.3308,283.3849,800.0
2017-08-31 10:50:00,314.52,314.66,314.52,314.66,1370.0,283.3218,283.4479,283.3218,283.4479,1370.0
2017-08-31 10:55:00,314.71,314.8,314.71,314.75,3866.0,283.493,283.5741,283.493,283.529,3866.0
2017-08-31 11:00:00,314.79,314.79,314.56,314.74,3812.0,283.565,283.565,283.3579,283.52,3812.0
2017-08-31 11:05:00,314.73,314.78,314.66,314.73,3091.0,283.511,283.556,283.4479,283.511,3091.0
2017-08-31 11:10:00,314.81,314.94,314.8,314.89,3124.0,283.5831,283.7002,283.5741,283.6551,3124.0
2017-08-31 11:15:00,314.85,314.91,314.77,314.91,4288.0,283.6191,283.6731,283.547,283.6731,4288.0
2017-08-31 11:20:00,314.87,314.96,314.74,314.79,5093.0,283.6371,283.7182,283.52,283.565,5093.0
2017-08-31 11:25:00,314.81,315.0,314.79,314.89,5526.0,283.5831,283.7542,283.565,283.6551,5526.0
2017-08-31 11:30:00,314.95,314.97,314.64,314.79,4831.0,283.7092,283.7272,283.4299,283.565,4831.0
2017-08-31 11:35:00,314.96,315.09,314.86,315.09,2603.0,283.7182,283.8353,283.6281,283.8353,2603.0
2017-08-31 11:40:00,315.24,315.27,315.16,315.16,2783.0,283.9704,283.9974,283.8983,283.8983,2783.0
2017-08-31 11:45:00,315.21,315.21,315.16,315.16,8530.0,283.9434,283.9434,283.8983,283.8983,8530.0
2017-08-31 11:50:00,315.17,315.22,315.13,315.15,4552.0,283.9074,283.9524,283.8713,283.8893,4552.0
2017-08-31 11:55:00,315.15,315.18,315.07,315.11,10813.0,283.8893,283.9164,283.8173,283.8533,10813.0
2017-08-31 12:00:00,315.09,315.31,315.09,315.29,3311.0,283.8353,284.0335,283.8353,284.0154,3311.0
2017-08-31 12:05:00,315.3,315.34,315.3,315.33,4213.0,284.0245,284.0605,284.0245,284.0515,4213.0
2017-08-31 12:10:00,315.32,315.32,315.19,315.19,644.0,284.0425,284.0425,283.9254,283.9254,644.0
2017-08-31 12:15:00,315.25,315.36,315.24,315.36,700.0,283.9794,284.0785,283.9704,284.0785,700.0
2017-08-31 12:20:00,315.38,315.38,315.33,315.38,1000.0,284.0965,284.0965,284.0515,284.0965,1000.0
2017-08-31 12:25:00,315.37,315.4,315.36,315.4,5814.0,284.0875,284.1145,284.0785,284.1145,5814.0
2017-08-31 12:30:00,315.39,315.41,315.29,315.29,5535.0,284.1055,284.1235,284.0154,284.0154,5535.0
2017-08-31 12:35:00,315.28,315.44,315.27,315.42,1088.0,284.0064,284.1506,283.9974,284.1326,1088.0
2017-08-31 12:40:00,315.42,315.42,315.34,315.35,800.0,284.1326,284.1326,284.0605,284.0695,800.0
2017-08-31 12:45:00,315.34,315.39,315.19,315.2,1790.0,284.0605,284.1055,283.9254,283.9344,1790.0
2017-08-31 12:50:00,315.18,315.24,315.13,315.16,1203.0,283.9164,283.9704,283.8713,283.8983,1203.0
2017-08-31 12:55:00,315.21,315.27,315.2,315.24,1364.0,283.9434,283.9974,283.9344,283.9704,1364.0
2017-08-31 13:00:00,315.22,315.33,315.2,315.21,6628.0,283.9524,284.0515,283.9344,283.9434,6628.0
2017-08-31 13:05:00,315.14,315.2,315.1,315.14,800.0,283.8803,283.9344,283.8443,283.8803,800.0
2017-08-31 13:10:00,315.13,315.13,315.0,315.03,1279.0,283.8713,283.8713,283.7542,283.7812,1279.0
2017-08-31 13:15:00,315.0,315.17,315.0,315.14,1350.0,283.7542,283.9074,283.7542,283.8803,1350.0
2017-08-31 13:20:00,315.17,315.19,315.04,315.04,700.0,283.9074,283.9254,283.7902,283.7902,700.0
2017-08-31 13:25:00,315.08,315.14,315.04,315.06,800.0,283.8263,283.8803,283.7902,283.8083,800.0
2017-08-31 13:30:00,315.03,315.16,315.01,315.13,1843.0,283.7812,283.8983,283.7632,283.8713,1843.0
2017-08-31 13:35:00,315.15,315.22,315.15,315.21,2450.0,283.8893,283.9524,283.8893,283.9434,2450.0
2017-08-31 13:40:00,315.19,315.25,315.18,315.24,1996.0,283.9254,283.9794,283.9164,283.9704,1996.0
2017-08-31 13:45:00,315.2,315.2,315.04,315.04,600.0,283.9344,283.9344,283.7902,283.7902,600.0
2017-08-31 13:50:00,315.09,315.13,315.06,315.08,911.0,283.8353,283.8713,283.8083,283.8263,911.0
2017-08-31 13:55:00,315.0,315.05,314.97,315.02,958.0,283.7542,283.7993,283.7272,283.7722,958.0
2017-08-31 14:00:00,315.02,315.06,314.99,315.02,1851.0,283.7722,283.8083,283.7452,283.7722,1851.0
2017-08-31 14:05:00,315.06,315.08,315.01,315.01,3100.0,283.8083,283.8263,283.7632,283.7632,3100.0
2017-08-31 14:10:00,315.0,315.04,314.98,315.02,10861.0,283.7542,283.7902,283.7362,283.7722,10861.0
2017-08-31 14:15:00,315.01,315.19,315.0,315.09,9750.0,283.7632,283.9254,283.7542,283.8353,9750.0
2017-08-31 14:20:00,315.06,315.23,315.04,315.18,18244.0,283.8083,283.9614,283.7902,283.9164,18244.0
2017-08-31 14:25:00,315.24,315.24,315.2,315.23,800.0,283.9704,283.9704,283.9344,283.9614,800.0
2017-08-31 14:30:00,315.3,315.39,315.26,315.31,2100.0,284.0245,284.1055,283.9884,284.0335,2100.0
2017-08-31 14:35:00,315.37,315.45,315.33,315.45,5716.0,284.0875,284.1596,284.0515,284.1596,5716.0
2017-08-31 14:40:00,315.48,315.49,315.4,315.43,1900.0,284.1866,284.1956,284.1145,284.1416,1900.0
2017-08-31 14:45:00,315.4,315.5,315.4,315.48,1752.0,284.1145,284.2046,284.1145,284.1866,1752.0
2017-08-31 14:50:00,315.48,315.54,315.43,315.51,2677.0,284.1866,284.2406,284.1416,284.2136,2677.0
2017-08-31 14:55:00,315.49,315.61,315.47,315.57,6550.0,284.1956,284.3037,284.1776,284.2677,6550.0
2017-08-31 15:00:00,315.58,315.6,315.57,315.57,600.0,284.2767,284.2947,284.2677,284.2677,600.0
2017-08-31 15:05:00,315.53,315.55,315.37,315.38,12774.0,284.2316,284.2497,284.0875,284.0965,12774.0
2017-08-31 15:10:00,315.4,315.4,315.29,315.39,2093.0,284.1145,284.1145,284.0154,284.1055,2093.0
2017-08-31 15:15:00,315.38,315.53,315.38,315.5,6000.0,284.0965,284.2316,284.0965,284.2046,6000.0
2017-08-31 15:20:00,315.54,315.55,315.49,315.51,7539.0,284.2406,284.2497,284.1956,284.2136,7539.0
2017-08-31 15:25:00,315.51,315.58,315.51,315.51,12717.0,284.2136,284.2767,284.2136,284.2136,12717.0
2017-08-31 15:30:00,315.52,315.64,315.51,315.64,33306.0,284.2226,284.3307,284.2136,284.3307,33306.0
2017-08-31 15:35:00,315.64,315.73,315.63,315.7,7532.0,284.3307,284.4118,284.3217,284.3848,7532.0
2017-08-31 15:40:00,315.7,315.82,315.69,315.76,33748.0,284.3848,284.4929,284.3758,284.4388,33748.0
2017-08-31 15:45:00,315.76,315.77,315.52,315.57,27539.0,284.4388,284.4478,284.2226,284.2677,27539.0
2017-08-31 15:50:00,315.57,315.58,315.38,315.42,21486.0,284.2677,284.2767,284.0965,284.1326,21486.0
2017-08-31 15:55:00,315.42,315.69,315.35,315.59,173102.0,284.1326,284.3758,284.0695,284.2857,173102.0
2017-09-01 09:30:00,316.21,316.62,316.21,316.48,28777.0,284.8442,285.2135,284.8442,285.0874,28777.0
2017-09-01 09:35:00,316.49,316.49,316.06,316.17,20335.0,285.0964,285.0964,284.7091,284.8082,20335.0
2017-09-01 09:40:00,316.13,316.5,316.11,316.5,17359.0,284.7721,285.1054,284.7541,285.1054,17359.0
2017-09-01 09:45:00,316.47,316.75,316.47,316.75,6120.0,285.0784,285.3306,285.0784,285.3306,6120.0
2017-09-01 09:50:00,316.71,316.72,316.38,316.39,9807.0,285.2946,285.3036,284.9973,285.0063,9807.0
2017-09-01 09:55:00,316.6,316.61,316.43,316.61,2942.0,285.1955,285.2045,285.0424,285.2045,2942.0
2017-09-01 10:00:00,316.69,316.79,316.55,316.61,4188.0,285.2766,285.3667,285.1505,285.2045,4188.0
2017-09-01 10:05:00,316.58,316.59,316.43,316.52,2166.0,285.1775,285.1865,285.0424,285.1234,2166.0
2017-09-01 10:10:00,316.55,316.78,316.5,316.78,5250.0,285.1505,285.3576,285.1054,285.3576,5250.0
2017-09-01 10:15:00,316.75,316.81,316.57,316.81,7217.0,285.3306,285.3847,285.1685,285.3847,7217.0
2017-09-01 10:20:00,316.77,316.8,316.59,316.62,2300.0,285.3486,285.3757,285.1865,285.2135,2300.0
2017-09-01 10:25:00,316.59,316.75,316.58,316.67,1500.0,285.1865,285.3306,285.1775,285.2586,1500.0
2017-09-01 10:30:00,316.63,316.89,316.6,316.81,5815.0,285.2225,285.4567,285.1955,285.3847,5815.0
2017-09-01 10:35:00,316.8,316.93,316.8,316.81,3031.0,285.3757,285.4928,285.3757,285.3847,3031.0
2017-09-01 10:40:00,316.82,316.82,316.65,316.78,8554.0,285.3937,285.3937,285.2405,285.3576,8554.0
2017-09-01 10:45:00,316.75,316.79,316.75,316.75,3602.0,285.3306,285.3667,285.3306,285.3306,3602.0
2017-09-01 10:50:00,316.88,316.88,316.8,316.8,1068.0,285.4477,285.4477,285.3757,285.3757,1068.0
2017-09-01 10:55:00,316.75,316.84,316.75,316.84,634.0,285.3306,285.4117,285.3306,285.4117,634.0
2017-09-01 11:00:00,316.92,316.97,316.8,316.8,7744.0,285.4838,285.5288,285.3757,285.3757,7744.0
2017-09-01 11:05:00,316.77,316.77,316.72,316.72,730.0,285.3486,285.3486,285.3036,285.3036,730.0
2017-09-01 11:10:00,316.81,316.97,316.75,316.97,6650.0,285.3847,285.5288,285.3306,285.5288,6650.0
2017-09-01 11:15:00,316.92,316.92,316.71,316.72,18430.0,285.4838,285.4838,285.2946,285.3036,18430.0
2017-09-01 11:20:00,316.76,316.78,316.65,316.75,4184.0,285.3396,285.3576,285.2405,285.3306,4184.0
2017-09-01 11:25:00,316.73,316.74,316.65,316.65,1300.0,285.3126,285.3216,285.2405,285.2405,1300.0
2017-09-01 11:30:00,316.66,316.66,316.54,316.64,704.0,285.2496,285.2496,285.1415,285.2315,704.0
2017-09-01 11:35:00,316.69,316.69,316.6,316.61,3614.0,285.2766,285.2766,285.1955,285.2045,3614.0
2017-09-01 11:40:00,316.58,316.7,316.56,316.7,769.0,285.1775,285.2856,285.1595,285.2856,769.0
2017-09-01 11:45:00,316.72,316.79,316.7,316.74,5058.0,285.3036,285.3667,285.2856,285.3216,5058.0
2017-09-01 11:50:00,316.69,316.75,316.67,316.72,2148.0,285.2766,285.3306,285.2586,285.3036,2148.0
2017-09-01 11:55:00,316.7,316.76,316.66,316.72,3019.0,285.2856,285.3396,285.2496,285.3036,3019.0
2017-09-01 12:00:00,316.73,316.78,316.7,316.74,2198.0,285.3126,285.3576,285.2856,285.3216,2198.0
2017-09-01 12:05:00,316.74,316.76,316.59,316.61,5099.0,285.3216,285.3396,285.1865,285.2045,5099.0
2017-09-01 12:10:00,316.66,316.74,316.66,316.74,1200.0,285.2496,285.3216,285.2496,285.3216,1200.0
2017-09-01 12:15:00,316.77,316.79,316.72,316.77,1000.0,285.3486,285.3667,285.3036,285.3486,1000.0
2017-09-01 12:20:00,316.76,316.76,316.66,316.74,1135.0,285.3396,285.3396,285.2496,285.3216,1135.0
2017-09-01 12:25:00,316.74,316.79,316.69,316.69,1975.0,285.3216,285.3667,285.2766,285.2766,1975.0
2017-09-01 12:30:00,316.68,316.79,316.68,316.79,2250.0,285.2676,285.3667,285.2676,285.3667,2250.0
2017-09-01 12:35:00,316.79,316.89,316.77,316.88,5151.0,285.3667,285.4567,285.3486,285.4477,5151.0
2017-09-01 12:40:00,316.92,316.92,316.85,316.91,10191.0,285.4838,285.4838,285.4207,285.4748,10191.0
2017-09-01 12:45:00,316.92,317.0,316.9,316.97,9777.0,285.4838,285.5558,285.4657,285.5288,9777.0
2017-09-01 12:50:00,316.96,317.05,316.95,316.98,13766.0,285.5198,285.6009,285.5108,285.5378,13766.0
2017-09-01 12:55:00,317.07,317.09,317.03,317.08,10430.0,285.6189,285.6369,285.5829,285.6279,10430.0
2017-09-01 13:00:00,317.07,317.15,317.07,317.14,5015.0,285.6189,285.6909,285.6189,285.6819,5015.0
2017-09-01 13:05:00,317.15,317.21,317.11,317.21,11609.0,285.6909,285.745,285.6549,285.745,11609.0
2017-09-01 13:10:00,317.2,317.28,317.17,317.17,3650.0,285.736,285.8081,285.709,285.709,3650.0
2017-09-01 13:15:00,317.23,317.25,317.19,317.19,3530.0,285.763,285.781,285.727,285.727,3530.0
2017-09-01 13:20:00,317.16,317.21,317.07,317.21,5742.0,285.7,285.745,285.6189,285.745,5742.0
2017-09-01 13:25:00,317.2,317.33,317.19,317.3,1700.0,285.736,285.8531,285.727,285.8261,1700.0
2017-09-01 13:30:00,317.34,317.34,317.25,317.25,6615.0,285.8621,285.8621,285.781,285.781,6615.0
2017-09-01 13:35:00,317.23,317.25,317.21,317.21,3650.0,285.763,285.781,285.745,285.745,3650.0
2017-09-01 13:40:00,317.22,317.24,317.17,317.17,854.0,285.754,285.772,285.709,285.709,854.0
2017-09-01 13:45:00,317.18,317.2,317.13,317.13,2125.0,285.718,285.736,285.6729,285.6729,2125.0
2017-09-01 13:50:00,317.16,317.16,317.06,317.11,4833.0,285.7,285.7,285.6099,285.6549,4833.0
2017-09-01 13:55:00,317.09,317.09,316.96,316.97,3700.0,285.6369,285.6369,285.5198,285.5288,3700.0
2017-09-01 14:00:00,316.95,317.03,316.94,317.0,2216.0,285.5108,285.5829,285.5018,285.5558,2216.0
2017-09-01 14:05:00,317.0,317.0,316.91,316.91,2118.0,285.5558,285.5558,285.4748,285.4748,2118.0
2017-09-01 14:10:00,316.89,316.96,316.89,316.92,3231.0,285.4567,285.5198,285.4567,285.4838,3231.0
2017-09-01 14:15:00,316.94,316.96,316.84,316.91,6021.0,285.5018,285.5198,285.4117,285.4748,6021.0
2017-09-01 14:20:00,316.9,316.93,316.86,316.93,6317.0,285.4657,285.4928,285.4297,285.4928,6317.0
2017-09-01 14:25:00,316.96,316.97,316.94,316.95,3600.0,285.5198,285.5288,285.5018,285.5108,3600.0
2017-09-01 14:30:00,316.94,317.03,316.91,317.01,2035.0,285.5018,285.5829,285.4748,285.5648,2035.0
2017-09-01 14:35:00,317.0,317.0,316.94,316.94,2500.0,285.5558,285.5558,285.5018,285.5018,2500.0
2017-09-01 14:40:00,316.94,316.95,316.91,316.94,2505.0,285.5018,285.5108,285.4748,285.5018,2505.0
2017-09-01 14:45:00,316.94,317.04,316.89,317.04,35035.0,285.5018,285.5919,285.4567,285.5919,35035.0
2017-09-01 14:50:00,317.01,317.04,316.96,317.04,3700.0,285.5648,285.5919,285.5198,285.5919,3700.0
2017-09-01 14:55:00,317.0,317.05,316.95,316.95,3880.0,285.5558,285.6009,285.5108,285.5108,3880.0
2017-09-01 15:00:00,316.94,317.01,316.89,317.01,15825.0,285.5018,285.5648,285.4567,285.5648,15825.0
2017-09-01 15:05:00,317.0,317.06,317.0,317.03,4588.0,285.5558,285.6099,285.5558,285.5829,4588.0
2017-09-01 15:10:00,317.02,317.04,316.98,316.99,7758.0,285.5738,285.5919,285.5378,285.5468,7758.0
2017-09-01 15:15:00,316.99,317.09,316.98,317.09,6087.0,285.5468,285.6369,285.5378,285.6369,6087.0
2017-09-01 15:20:00,317.09,317.16,317.08,317.11,5248.0,285.6369,285.7,285.6279,285.6549,5248.0
2017-09-01 15:25:00,317.11,317.14,317.08,317.11,6640.0,285.6549,285.6819,285.6279,285.6549,6640.0
2017-09-01 15:30:00,317.1,317.1,316.95,317.04,8611.0,285.6459,285.6459,285.5108,285.5919,8611.0
2017-09-01 15:35:00,317.04,317.12,317.03,317.1,7888.0,285.5919,285.6639,285.5829,285.6459,7888.0
2017-09-01 15:40:00,317.11,317.11,317.0,317.02,6437.0,285.6549,285.6549,285.5558,285.5738,6437.0
2017-09-01 15:45:00,317.02,317.16,317.0,317.06,22153.0,285.5738,285.7,285.5558,285.6099,22153.0
2017-09-01 15:50:00,317.08,317.31,317.08,317.27,25210.0,285.6279,285.8351,285.6279,285.799,25210.0
2017-09-01 15:55:00,317.23,317.24,316.75,316.77,80891.0,285.763,285.772,285.3306,285.3486,80891.0
2017-09-05 09:30:00,316.94,317.54,316.69,316.77,60174.0,285.5018,286.0423,285.2766,285.3486,60174.0
2017-09-05 09:35:00,316.75,316.85,316.03,316.03,40914.0,285.3306,285.4207,284.682,284.682,40914.0
2017-09-05 09:40:00,316.08,316.61,316.08,316.61,30726.0,284.7271,285.2045,284.7271,285.2045,30726.0
2017-09-05 09:45:00,316.62,316.97,316.48,316.76,15207.0,285.2135,285.5288,285.0874,285.3396,15207.0
2017-09-05 09:50:00,316.73,316.93,316.52,316.52,10150.0,285.3126,285.4928,285.1234,285.1234,10150.0
2017-09-05 09:55:00,316.55,316.58,316.36,316.58,4343.0,285.1505,285.1775,284.9793,285.1775,4343.0
2017-09-05 10:00:00,316.64,316.66,316.11,316.18,7608.0,285.2315,285.2496,284.7541,284.8172,7608.0
2017-09-05 10:05:00,316.16,316.18,315.94,316.05,5030.0,284.7991,284.8172,284.601,284.7001,5030.0
2017-09-05 10:10:00,315.92,316.17,315.88,316.04,12940.0,284.583,284.8082,284.5469,284.6911,12940.0
2017-09-05 10:15:00,316.05,316.26,316.05,316.17,9157.0,284.7001,284.8892,284.7001,284.8082,9157.0
2017-09-05 10:20:00,315.9,315.97,315.74,315.74,1636.0,284.5649,284.628,284.4208,284.4208,1636.0
2017-09-05 10:25:00,315.69,315.77,315.65,315.7,1540.0,284.3758,284.4478,284.3397,284.3848,1540.0
2017-09-05 10:30:00,315.67,315.68,315.46,315.46,1869.0,284.3578,284.3668,284.1686,284.1686,1869.0
2017-09-05 10:35:00,315.44,315.7,315.41,315.41,2850.0,284.1506,284.3848,284.1235,284.1235,2850.0
2017-09-05 10:40:00,315.29,315.46,315.17,315.39,16599.0,284.0154,284.1686,283.9074,284.1055,16599.0
2017-09-05 10:45:00,315.39,315.39,315.18,315.35,3733.0,284.1055,284.1055,283.9164,284.0695,3733.0
2017-09-05 10:50:00,315.28,315.44,315.09,315.09,2511.0,284.0064,284.1506,283.8353,283.8353,2511.0
2017-09-05 10:55:00,315.13,315.24,315.1,315.23,4940.0,283.8713,283.9704,283.8443,283.9614,4940.0
2017-09-05 11:00:00,315.18,315.47,315.18,315.47,3138.0,283.9164,284.1776,283.9164,284.1776,3138.0
2017-09-05 11:05:00,315.48,315.48,315.31,315.33,11297.0,284.1866,284.1866,284.0335,284.0515,11297.0
2017-09-05 11:10:00,315.31,315.31,315.02,315.14,6951.0,284.0335,284.0335,283.7722,283.8803,6951.0
2017-09-05 11:15:00,315.09,315.11,314.86,314.86,15290.0,283.8353,283.8533,283.6281,283.6281,15290.0
2017-09-05 11:20:00,314.8,314.97,314.77,314.97,4382.0,283.5741,283.7272,283.547,283.7272,4382.0
2017-09-05 11:25:00,315.07,315.16,314.97,314.97,2383.0,283.8173,283.8983,283.7272,283.7272,2383.0
2017-09-05 11:30:00,315.01,315.13,314.99,315.04,5991.0,283.7632,283.8713,283.7452,283.7902,5991.0
2017-09-05 11:35:00,314.95,315.1,314.95,315.1,1450.0,283.7092,283.8443,283.7092,283.8443,1450.0
2017-09-05 11:40:00,314.99,315.12,314.93,315.11,1750.0,283.7452,283.8623,283.6912,283.8533,1750.0
2017-09-05 11:45:00,314.94,315.0,314.94,315.0,400.0,283.7002,283.7542,283.7002,283.7542,400.0
2017-09-05 11:50:00,315.07,315.07,314.99,314.99,724.0,283.8173,283.8173,283.7452,283.7452,724.0
2017-09-05 11:55:00,314.95,315.05,314.94,315.01,1638.0,283.7092,283.7993,283.7002,283.7632,1638.0
2017-09-05 12:00:00,314.89,314.89,314.37,314.37,8300.0,283.6551,283.6551,283.1867,283.1867,8300.0
2017-09-05 12:05:00,314.35,314.37,313.94,313.98,12083.0,283.1687,283.1867,282.7994,282.8354,12083.0
2017-09-05 12:10:00,313.96,314.13,313.83,313.84,4397.0,282.8174,282.9705,282.7003,282.7093,4397.0
2017-09-05 12:15:00,313.75,313.78,313.53,313.68,8387.0,282.6282,282.6552,282.43,282.5651,8387.0
2017-09-05 12:20:00,313.72,313.88,313.63,313.74,4151.0,282.6012,282.7453,282.5201,282.6192,4151.0
2017-09-05 12:25:00,313.73,313.76,313.46,313.46,2806.0,282.6102,282.6372,282.367,282.367,2806.0
2017-09-05 12:30:00,313.3,313.4,313.01,313.05,4887.0,282.2228,282.3129,281.9616,281.9976,4887.0
2017-09-05 12:35:00,313.08,313.29,313.05,313.09,2605.0,282.0247,282.2138,281.9976,282.0337,2605.0
2017-09-05 12:40:00,313.1,313.13,312.9,313.1,15274.0,282.0427,282.0697,281.8625,282.0427,15274.0
2017-09-05 12:45:00,312.91,312.92,312.78,312.78,1400.0,281.8715,281.8805,281.7544,281.7544,1400.0
2017-09-05 12:50:00,312.82,312.86,312.58,312.76,4843.0,281.7905,281.8265,281.5743,281.7364,4843.0
2017-09-05 12:55:00,312.82,313.0,312.79,312.98,7701.0,281.7905,281.9526,281.7634,281.9346,7701.0
2017-09-05 13:00:00,312.8,312.8,312.42,312.47,4500.0,281.7724,281.7724,281.4301,281.4752,4500.0
2017-09-05 13:05:00,312.54,312.57,312.4,312.43,8933.0,281.5382,281.5653,281.4121,281.4391,8933.0
2017-09-05 13:10:00,312.29,312.36,312.16,312.18,6977.0,281.313,281.3761,281.1959,281.2139,6977.0
2017-09-05 13:15:00,312.12,312.68,312.12,312.68,13662.0,281.1599,281.6643,281.1599,281.6643,13662.0
2017-09-05 13:20:00,312.68,312.78,312.68,312.68,7237.0,281.6643,281.7544,281.6643,281.6643,7237.0
2017-09-05 13:25:00,312.65,312.65,312.52,312.54,1482.0,281.6373,281.6373,281.5202,281.5382,1482.0
2017-09-05 13:30:00,312.53,312.58,312.35,312.41,9086.0,281.5292,281.5743,281.3671,281.4211,9086.0
2017-09-05 13:35:00,312.52,312.8,312.52,312.77,4627.0,281.5202,281.7724,281.5202,281.7454,4627.0
2017-09-05 13:40:00,312.87,312.87,312.76,312.79,5965.0,281.8355,281.8355,281.7364,281.7634,5965.0
2017-09-05 13:45:00,312.79,312.89,312.74,312.74,3183.0,281.7634,281.8535,281.7184,281.7184,3183.0
2017-09-05 13:50:00,312.72,313.07,312.72,313.07,6620.0,281.7004,282.0157,281.7004,282.0157,6620.0
2017-09-05 13:55:00,313.01,313.02,312.96,312.96,1700.0,281.9616,281.9706,281.9166,281.9166,1700.0
2017-09-05 14:00:00,313.07,313.3,312.98,313.27,4611.0,282.0157,282.2228,281.9346,282.1958,4611.0
2017-09-05 14:05:00,313.28,313.28,313.07,313.09,2508.0,282.2048,282.2048,282.0157,282.0337,2508.0
2017-09-05 14:10:00,313.1,313.16,313.06,313.08,31981.0,282.0427,282.0967,282.0066,282.0247,31981.0
2017-09-05 14:15:00,313.06,313.14,312.99,313.14,18781.0,282.0066,282.0787,281.9436,282.0787,18781.0
2017-09-05 14:20:00,313.1,313.41,313.1,313.26,6623.0,282.0427,282.3219,282.0427,282.1868,6623.0
2017-09-05 14:25:00,313.32,313.69,313.32,313.65,4814.0,282.2409,282.5742,282.2409,282.5381,4814.0
2017-09-05 14:30:00,313.56,313.73,313.52,313.52,8966.0,282.4571,282.6102,282.421,282.421,8966.0
2017-09-05 14:35:00,313.56,313.64,313.32,313.45,28381.0,282.4571,282.5291,282.2409,282.358,28381.0
2017-09-05 14:40:00,313.38,313.41,313.22,313.33,9888.0,282.2949,282.3219,282.1508,282.2499,9888.0
2017-09-05 14:45:00,313.39,313.41,313.09,313.12,4177.0,282.3039,282.3219,282.0337,282.0607,4177.0
2017-09-05 14:50:00,313.04,313.14,313.04,313.07,4527.0,281.9886,282.0787,281.9886,282.0157,4527.0
2017-09-05 14:55:00,313.07,313.16,313.06,313.12,2995.0,282.0157,282.0967,282.0066,282.0607,2995.0
2017-09-05 15:00:00,313.14,313.31,313.14,313.2,3100.0,282.0787,282.2318,282.0787,282.1328,3100.0
2017-09-05 15:05:00,313.09,313.13,312.84,313.06,4045.0,282.0337,282.0697,281.8085,282.0066,4045.0
2017-09-05 15:10:00,313.11,313.16,312.99,313.16,1822.0,282.0517,282.0967,281.9436,282.0967,1822.0
2017-09-05 15:15:00,313.22,313.22,313.1,313.17,3090.0,282.1508,282.1508,282.0427,282.1057,3090.0
2017-09-05 15:20:00,313.03,313.11,313.0,313.01,12234.0,281.9796,282.0517,281.9526,281.9616,12234.0
2017-09-05 15:25:00,313.18,313.41,313.18,313.4,9200.0,282.1147,282.3219,282.1147,282.3129,9200.0
2017-09-05 15:30:00,313.38,313.63,313.38,313.62,11104.0,282.2949,282.5201,282.2949,282.5111,11104.0
2017-09-05 15:35:00,313.68,313.68,313.34,313.34,11436.0,282.5651,282.5651,282.2589,282.2589,11436.0
2017-09-05 15:40:00,313.34,313.34,313.15,313.31,6425.0,282.2589,282.2589,282.0877,282.2318,6425.0
2017-09-05 15:45:00,313.25,313.35,313.15,313.33,27129.0,282.1778,282.2679,282.0877,282.2499,27129.0
2017-09-05 15:50:00,313.34,313.34,313.17,313.28,52239.0,282.2589,282.2589,282.1057,282.2048,52239.0
2017-09-05 15:55:00,313.3,313.41,313.26,313.27,73298.0,282.2228,282.3219,282.1868,282.1958,73298.0
2017-09-06 09:30:00,314.06,314.6,313.82,313.82,35430.0,282.9075,283.3939,282.6913,282.6913,35430.0
2017-09-06 09:35:00,313.81,313.91,313.65,313.91,35963.0,282.6823,282.7723,282.5381,282.7723,35963.0
2017-09-06 09:40:00,313.86,313.86,313.65,313.66,6550.0,282.7273,282.7273,282.5381,282.5471,6550.0
2017-09-06 09:45:00,313.97,314.01,313.76,313.99,15338.0,282.8264,282.8624,282.6372,282.8444,15338.0
2017-09-06 09:50:00,313.92,314.03,313.75,313.92,4643.0,282.7813,282.8804,282.6282,282.7813,4643.0
2017-09-06 09:55:00,313.92,314.09,313.88,314.09,2055.0,282.7813,282.9345,282.7453,282.9345,2055.0
2017-09-06 10:00:00,314.17,314.49,314.17,314.29,20248.0,283.0065,283.2948,283.0065,283.1146,20248.0
2017-09-06 10:05:00,314.22,314.55,314.17,314.17,21343.0,283.0516,283.3488,283.0065,283.0065,21343.0
2017-09-06 10:10:00,314.15,314.38,314.15,314.32,1335.0,282.9885,283.1957,282.9885,283.1417,1335.0
2017-09-06 10:15:00,314.27,314.35,313.96,313.97,7600.0,283.0966,283.1687,282.8174,282.8264,7600.0
2017-09-06 10:20:00,313.9,314.29,313.9,314.08,3232.0,282.7633,283.1146,282.7633,282.9255,3232.0
2017-09-06 10:25:00,314.1,314.23,314.0,314.07,4154.0,282.9435,283.0606,282.8534,282.9165,4154.0
2017-09-06 10:30:00,314.15,314.32,314.02,314.32,6306.0,282.9885,283.1417,282.8714,283.1417,6306.0
2017-09-06 10:35:00,314.29,314.3,314.05,314.05,881.0,283.1146,283.1236,282.8984,282.8984,881.0
2017-09-06 10:40:00,314.22,314.25,313.98,314.11,2100.0,283.0516,283.0786,282.8354,282.9525,2100.0
2017-09-06 10:45:00,314.0,314.15,313.77,314.13,6596.0,282.8534,282.9885,282.6462,282.9705,6596.0
2017-09-06 10:50:00,314.01,314.08,313.86,313.88,7600.0,282.8624,282.9255,282.7273,282.7453,7600.0
2017-09-06 10:55:00,313.85,314.01,313.82,313.97,5500.0,282.7183,282.8624,282.6913,282.8264,5500.0
2017-09-06 11:00:00,313.95,313.98,313.76,313.82,7902.0,282.8084,282.8354,282.6372,282.6913,7902.0
2017-09-06 11:05:00,313.76,313.78,313.55,313.55,8530.0,282.6372,282.6552,282.448,282.448,8530.0
2017-09-06 11:10:00,313.52,313.53,313.29,313.32,7700.0,282.421,282.43,282.2138,282.2409,7700.0
2017-09-06 11:15:00,313.24,313.33,313.23,313.33,21772.0,282.1688,282.2499,282.1598,282.2499,21772.0
2017-09-06 11:20:00,313.35,313.44,313.33,313.41,2700.0,282.2679,282.349,282.2499,282.3219,2700.0
2017-09-06 11:25:00,313.47,313.55,313.36,313.45,4487.0,282.376,282.448,282.2769,282.358,4487.0
2017-09-06 11:30:00,313.43,313.47,313.36,313.42,4617.0,282.3399,282.376,282.2769,282.3309,4617.0
2017-09-06 11:35:00,313.39,313.49,313.39,313.4,3872.0,282.3039,282.394,282.3039,282.3129,3872.0
2017-09-06 11:40:00,313.41,313.46,313.34,313.38,3678.0,282.3219,282.367,282.2589,282.2949,3678.0
2017-09-06 11:45:00,313.39,313.39,313.22,313.22,2749.0,282.3039,282.3039,282.1508,282.1508,2749.0
2017-09-06 11:50:00,313.19,313.19,313.04,313.15,3790.0,282.1238,282.1238,281.9886,282.0877,3790.0
2017-09-06 11:55:00,313.08,313.32,313.08,313.29,8195.0,282.0247,282.2409,282.0247,282.2138,8195.0
2017-09-06 12:00:00,313.3,313.33,313.16,313.16,3781.0,282.2228,282.2499,282.0967,282.0967,3781.0
2017-09-06 12:05:00,313.23,313.23,313.06,313.07,1540.0,282.1598,282.1598,282.0066,282.0157,1540.0
2017-09-06 12:10:00,313.04,313.16,313.04,313.11,4400.0,281.9886,282.0967,281.9886,282.0517,4400.0
2017-09-06 12:15:00,313.22,313.37,313.17,313.35,5435.0,282.1508,282.2859,282.1057,282.2679,5435.0
2017-09-06 12:20:00,313.39,313.43,313.23,313.32,2482.0,282.3039,282.3399,282.1598,282.2409,2482.0
2017-09-06 12:25:00,313.23,313.32,313.23,313.3,3964.0,282.1598,282.2409,282.1598,282.2228,3964.0
2017-09-06 12:30:00,313.24,313.24,313.16,313.17,1323.0,282.1688,282.1688,282.0967,282.1057,1323.0
2017-09-06 12:35:00,313.17,313.27,313.17,313.19,1849.0,282.1057,282.1958,282.1057,282.1238,1849.0
2017-09-06 12:40:00,313.17,313.27,313.16,313.23,750.0,282.1057,282.1958,282.0967,282.1598,750.0
2017-09-06 12:45:00,313.17,313.24,313.15,313.2,6148.0,282.1057,282.1688,282.0877,282.1328,6148.0
2017-09-06 12:50:00,313.25,313.34,313.23,313.32,1750.0,282.1778,282.2589,282.1598,282.2409,1750.0
2017-09-06 12:55:00,313.32,313.38,313.22,313.32,1500.0,282.2409,282.2949,282.1508,282.2409,1500.0
2017-09-06 13:00:00,313.34,313.62,313.34,313.62,4843.0,282.2589,282.5111,282.2589,282.5111,4843.0
2017-09-06 13:05:00,313.63,313.8,313.63,313.8,2346.0,282.5201,282.6732,282.5201,282.6732,2346.0
2017-09-06 13:10:00,313.87,314.03,313.87,313.93,1320.0,282.7363,282.8804,282.7363,282.7903,1320.0
2017-09-06 13:15:00,313.84,313.87,313.79,313.87,3350.0,282.7093,282.7363,282.6642,282.7363,3350.0
2017-09-06 13:20:00,313.91,313.97,313.83,313.87,3389.0,282.7723,282.8264,282.7003,282.7363,3389.0
2017-09-06 13:25:00,313.83,313.88,313.76,313.8,1300.0,282.7003,282.7453,282.6372,282.6732,1300.0
2017-09-06 13:30:00,313.74,313.87,313.74,313.8,800.0,282.6192,282.7363,282.6192,282.6732,800.0
2017-09-06 13:35:00,313.74,313.89,313.74,313.86,1312.0,282.6192,282.7543,282.6192,282.7273,1312.0
2017-09-06 13:40:00,313.89,313.89,313.8,313.85,2100.0,282.7543,282.7543,282.6732,282.7183,2100.0
2017-09-06 13:45:00,313.89,313.89,313.87,313.87,827.0,282.7543,282.7543,282.7363,282.7363,827.0
2017-09-06 13:50:00,313.82,313.82,313.78,313.78,2454.0,282.6913,282.6913,282.6552,282.6552,2454.0
2017-09-06 13:55:00,313.77,313.8,313.67,313.69,2642.0,282.6462,282.6732,282.5561,282.5742,2642.0
2017-09-06 14:00:00,313.66,313.79,313.66,313.79,5324.0,282.5471,282.6642,282.5471,282.6642,5324.0
2017-09-06 14:05:00,313.81,313.83,313.77,313.79,2452.0,282.6823,282.7003,282.6462,282.6642,2452.0
2017-09-06 14:10:00,313.81,313.9,313.77,313.77,12715.0,282.6823,282.7633,282.6462,282.6462,12715.0
2017-09-06 14:15:00,313.73,313.81,313.73,313.81,6087.0,282.6102,282.6823,282.6102,282.6823,6087.0
2017-09-06 14:20:00,313.77,313.91,313.74,313.9,1711.0,282.6462,282.7723,282.6192,282.7633,1711.0
2017-09-06 14:25:00,313.85,313.9,313.8,313.81,1780.0,282.7183,282.7633,282.6732,282.6823,1780.0
2017-09-06 14:30:00,313.76,313.84,313.76,313.78,1912.0,282.6372,282.7093,282.6372,282.6552,1912.0
2017-09-06 14:35:00,313.85,313.87,313.75,313.75,2452.0,282.7183,282.7363,282.6282,282.6282,2452.0
2017-09-06 14:40:00,313.79,313.79,313.63,313.63,1434.0,282.6642,282.6642,282.5201,282.5201,1434.0
2017-09-06 14:45:00,313.63,313.7,313.6,313.62,5098.0,282.5201,282.5832,282.4931,282.5111,5098.0
2017-09-06 14:50:00,313.56,313.64,313.56,313.64,800.0,282.4571,282.5291,282.4571,282.5291,800.0
2017-09-06 14:55:00,313.7,313.75,313.69,313.72,1499.0,282.5832,282.6282,282.5742,282.6012,1499.0
2017-09-06 15:00:00,313.67,313.68,313.6,313.61,1958.0,282.5561,282.5651,282.4931,282.5021,1958.0
2017-09-06 15:05:00,313.64,313.81,313.64,313.81,1715.0,282.5291,282.6823,282.5291,282.6823,1715.0
2017-09-06 15:10:00,313.82,313.83,313.78,313.78,1201.0,282.6913,282.7003,282.6552,282.6552,1201.0
2017-09-06 15:15:00,313.81,313.91,313.78,313.91,2757.0,282.6823,282.7723,282.6552,282.7723,2757.0
2017-09-06 15:20:00,313.92,314.22,313.9,314.18,7034.0,282.7813,283.0516,282.7633,283.0156,7034.0
2017-09-06 15:25:00,314.24,314.27,314.23,314.24,1000.0,283.0696,283.0966,283.0606,283.0696,1000.0
2017-09-06 15:30:00,314.22,314.22,313.93,313.94,3287.0,283.0516,283.0516,282.7903,282.7994,3287.0
2017-09-06 15:35:00,313.89,313.89,313.85,313.87,3125.0,282.7543,282.7543,282.7183,282.7363,3125.0
2017-09-06 15:40:00,313.88,313.93,313.85,313.88,16043.0,282.7453,282.7903,282.7183,282.7453,16043.0
2017-09-06 15:45:00,313.86,313.9,313.77,313.77,23265.0,282.7273,282.7633,282.6462,282.6462,23265.0
2017-09-06 15:50:00,313.75,313.83,313.69,313.76,15329.0,282.6282,282.7003,282.5742,282.6372,15329.0
2017-09-06 15:55:00,313.74,313.76,313.5,313.64,31864.0,282.6192,282.6372,282.403,282.5291,31864.0
2017-09-07 09:30:00,313.86,314.13,313.75,313.75,12566.0,282.7273,282.9705,282.6282,282.6282,12566.0
2017-09-07 09:35:00,313.68,313.68,313.24,313.29,23767.0,282.5651,282.5651,282.1688,282.2138,23767.0
2017-09-07 09:40:00,313.38,313.68,313.2,313.49,8794.0,282.2949,282.5651,282.1328,282.394,8794.0
2017-09-07 09:45:00,313.56,313.6,313.16,313.23,9773.0,282.4571,282.4931,282.0967,282.1598,9773.0
2017-09-07 09:50:00,313.19,313.19,312.75,312.85,5336.0,282.1238,282.1238,281.7274,281.8175,5336.0
2017-09-07 09:55:00,312.88,312.88,312.51,312.58,9479.0,281.8445,281.8445,281.5112,281.5743,9479.0
2017-09-07 10:00:00,312.55,312.55,312.2,312.23,15735.0,281.5472,281.5472,281.232,281.259,15735.0
2017-09-07 10:05:00,312.19,312.4,312.18,312.39,29747.0,281.2229,281.4121,281.2139,281.4031,29747.0
2017-09-07 10:10:00,312.34,312.46,312.15,312.3,7170.0,281.3581,281.4662,281.1869,281.322,7170.0
2017-09-07 10:15:00,312.27,312.42,312.24,312.36,1922.0,281.295,281.4301,281.268,281.3761,1922.0
2017-09-07 10:20:00,312.39,312.48,312.08,312.11,8188.0,281.4031,281.4842,281.1239,281.1509,8188.0
2017-09-07 10:25:00,312.08,312.08,311.81,311.81,5923.0,281.1239,281.1239,280.8806,280.8806,5923.0
2017-09-07 10:30:00,311.72,312.12,311.62,312.09,4819.0,280.7996,281.1599,280.7095,281.1329,4819.0
2017-09-07 10:35:00,312.27,312.35,312.18,312.2,4903.0,281.295,281.3671,281.2139,281.232,4903.0
2017-09-07 10:40:00,312.22,312.39,312.2,312.27,4654.0,281.25,281.4031,281.232,281.295,4654.0
2017-09-07 10:45:00,312.27,312.73,312.26,312.71,6130.0,281.295,281.7094,281.286,281.6914,6130.0
2017-09-07 10:50:00,312.7,312.93,312.7,312.92,8802.0,281.6824,281.8895,281.6824,281.8805,8802.0
2017-09-07 10:55:00,312.97,313.0,312.73,312.73,7022.0,281.9256,281.9526,281.7094,281.7094,7022.0
2017-09-07 11:00:00,312.78,312.88,312.76,312.88,6132.0,281.7544,281.8445,281.7364,281.8445,6132.0
2017-09-07 11:05:00,312.75,312.75,312.41,312.42,2750.0,281.7274,281.7274,281.4211,281.4301,2750.0
2017-09-07 11:10:00,312.4,312.55,312.37,312.55,5533.0,281.4121,281.5472,281.3851,281.5472,5533.0
2017-09-07 11:15:00,312.5,312.5,312.08,312.08,4133.0,281.5022,281.5022,281.1239,281.1239,4133.0
2017-09-07 11:20:00,312.05,312.18,311.93,312.09,3006.0,281.0968,281.2139,280.9887,281.1329,3006.0
2017-09-07 11:25:00,312.08,312.08,311.61,311.71,15549.0,281.1239,281.1239,280.7005,280.7906,15549.0
2017-09-07 11:30:00,311.65,311.7,311.55,311.56,7951.0,280.7365,280.7815,280.6464,280.6554,7951.0
2017-09-07 11:35:00,311.58,311.88,311.58,311.84,6546.0,280.6735,280.9437,280.6735,280.9077,6546.0
2017-09-07 11:40:00,311.96,311.96,311.74,311.82,3980.0,281.0158,281.0158,280.8176,280.8896,3980.0
2017-09-07 11:45:00,311.79,311.86,311.69,311.69,1480.0,280.8626,280.9257,280.7725,280.7725,1480.0
2017-09-07 11:50:00,311.74,311.78,311.67,311.67,3995.0,280.8176,280.8536,280.7545,280.7545,3995.0
2017-09-07 11:55:00,311.82,311.82,311.71,311.73,700.0,280.8896,280.8896,280.7906,280.8086,700.0
2017-09-07 12:00:00,311.68,311.77,311.59,311.77,4192.0,280.7635,280.8446,280.6825,280.8446,4192.0
2017-09-07 12:05:00,311.73,311.73,311.7,311.7,200.0,280.8086,280.8086,280.7815,280.7815,200.0
2017-09-07 12:10:00,311.76,311.86,311.65,311.86,18441.0,280.8356,280.9257,280.7365,280.9257,18441.0
2017-09-07 12:15:00,311.86,311.86,311.6,311.75,10750.0,280.9257,280.9257,280.6915,280.8266,10750.0
2017-09-07 12:20:00,311.79,311.81,311.77,311.79,1700.0,280.8626,280.8806,280.8446,280.8626,1700.0
2017-09-07 12:25:00,311.93,311.94,311.79,311.8,900.0,280.9887,280.9977,280.8626,280.8716,900.0
2017-09-07 12:30:00,311.78,311.89,311.74,311.76,2631.0,280.8536,280.9527,280.8176,280.8356,2631.0
2017-09-07 12:35:00,311.71,311.84,311.71,311.84,827.0,280.7906,280.9077,280.7906,280.9077,827.0
2017-09-07 12:40:00,311.86,312.03,311.84,312.03,799.0,280.9257,281.0788,280.9077,281.0788,799.0
2017-09-07 12:45:00,312.15,312.45,312.15,312.33,43646.0,281.1869,281.4572,281.1869,281.3491,43646.0
2017-09-07 12:50:00,312.31,312.33,312.2,312.25,5238.0,281.331,281.3491,281.232,281.277,5238.0
2017-09-07 12:55:00,312.34,312.46,312.34,312.42,6461.0,281.3581,281.4662,281.3581,281.4301,6461.0
2017-09-07 13:00:00,312.39,312.43,312.3,312.37,29551.0,281.4031,281.4391,281.322,281.3851,29551.0
2017-09-07 13:05:00,312.34,312.37,312.29,312.33,6600.0,281.3581,281.3851,281.313,281.3491,6600.0
2017-09-07 13:10:00,312.32,312.47,312.32,312.45,9874.0,281.3401,281.4752,281.3401,281.4572,9874.0
2017-09-07 13:15:00,312.44,312.44,312.24,312.24,2100.0,281.4481,281.4481,281.268,281.268,2100.0
2017-09-07 13:20:00,312.21,312.21,311.95,312.03,3776.0,281.241,281.241,281.0068,281.0788,3776.0
2017-09-07 13:25:00,312.04,312.11,312.04,312.11,2257.0,281.0878,281.1509,281.0878,281.1509,2257.0
2017-09-07 13:30:00,312.07,312.1,312.03,312.08,4532.0,281.1148,281.1419,281.0788,281.1239,4532.0
2017-09-07 13:35:00,312.05,312.16,312.03,312.14,9727.0,281.0968,281.1959,281.0788,281.1779,9727.0
2017-09-07 13:40:00,312.13,312.26,312.08,312.26,12645.0,281.1689,281.286,281.1239,281.286,12645.0
2017-09-07 13:45:00,312.25,312.26,312.06,312.09,3741.0,281.277,281.286,281.1058,281.1329,3741.0
2017-09-07 13:50:00,312.06,312.09,312.02,312.04,1700.0,281.1058,281.1329,281.0698,281.0878,1700.0
2017-09-07 13:55:00,312.05,312.13,312.01,312.12,6800.0,281.0968,281.1689,281.0608,281.1599,6800.0
2017-09-07 14:00:00,312.15,312.2,312.12,312.17,1500.0,281.1869,281.232,281.1599,281.2049,1500.0
2017-09-07 14:05:00,312.18,312.26,312.18,312.25,1188.0,281.2139,281.286,281.2139,281.277,1188.0
2017-09-07 14:10:00,312.27,312.3,312.24,312.28,2720.0,281.295,281.322,281.268,281.304,2720.0
2017-09-07 14:15:00,312.26,312.28,312.26,312.28,400.0,281.286,281.304,281.286,281.304,400.0
2017-09-07 14:20:00,312.44,312.45,312.37,312.42,1213.0,281.4481,281.4572,281.3851,281.4301,1213.0
2017-09-07 14:25:00,312.4,312.49,312.38,312.46,1090.0,281.4121,281.4932,281.3941,281.4662,1090.0
2017-09-07 14:30:00,312.47,312.48,312.38,312.38,750.0,281.4752,281.4842,281.3941,281.3941,750.0
2017-09-07 14:35:00,312.41,312.42,312.33,312.34,1100.0,281.4211,281.4301,281.3491,281.3581,1100.0
2017-09-07 14:40:00,312.41,312.43,312.41,312.43,300.0,281.4211,281.4391,281.4211,281.4391,300.0
2017-09-07 14:45:00,312.44,312.44,312.33,312.38,1350.0,281.4481,281.4481,281.3491,281.3941,1350.0
2017-09-07 14:50:00,312.38,312.5,312.38,312.48,1200.0,281.3941,281.5022,281.3941,281.4842,1200.0
2017-09-07 14:55:00,312.51,312.51,312.37,312.51,3593.0,281.5112,281.5112,281.3851,281.5112,3593.0
2017-09-07 15:00:00,312.53,312.53,312.44,312.44,1808.0,281.5292,281.5292,281.4481,281.4481,1808.0
2017-09-07 15:05:00,312.4,312.55,312.4,312.54,4074.0,281.4121,281.5472,281.4121,281.5382,4074.0
2017-09-07 15:10:00,312.56,312.57,312.5,312.55,2814.0,281.5562,281.5653,281.5022,281.5472,2814.0
2017-09-07 15:15:00,312.54,312.58,312.5,312.55,8327.0,281.5382,281.5743,281.5022,281.5472,8327.0
2017-09-07 15:20:00,312.58,312.59,312.44,312.44,3476.0,281.5743,281.5833,281.4481,281.4481,3476.0
2017-09-07 15:25:00,312.43,312.43,312.35,312.36,4285.0,281.4391,281.4391,281.3671,281.3761,4285.0
2017-09-07 15:30:00,312.42,312.5,312.42,312.42,1700.0,281.4301,281.5022,281.4301,281.4301,1700.0
2017-09-07 15:35:00,312.34,312.53,312.34,312.53,9311.0,281.3581,281.5292,281.3581,281.5292,9311.0
2017-09-07 15:40:00,312.53,312.58,312.47,312.58,8585.0,281.5292,281.5743,281.4752,281.5743,8585.0
2017-09-07 15:45:00,312.56,312.56,312.46,312.55,18740.0,281.5562,281.5562,281.4662,281.5472,18740.0
2017-09-07 15:50:00,312.51,312.53,312.28,312.36,23760.0,281.5112,281.5292,281.304,281.3761,23760.0
2017-09-07 15:55:00,312.33,312.59,312.3,312.59,37719.0,281.3491,281.5833,281.322,281.5833,37719.0
2017-09-08 09:30:00,312.01,312.17,311.67,311.76,36321.0,281.0608,281.2049,280.7545,280.8356,36321.0
2017-09-08 09:35:00,311.71,311.77,311.46,311.57,15876.0,280.7906,280.8446,280.5654,280.6644,15876.0
2017-09-08 09:40:00,311.62,311.82,311.5,311.7,14636.0,280.7095,280.8896,280.6014,280.7815,14636.0
2017-09-08 09:45:00,311.78,311.89,311.53,311.69,5981.0,280.8536,280.9527,280.6284,280.7725,5981.0
2017-09-08 09:50:00,311.71,311.71,311.45,311.6,5312.0,280.7906,280.7906,280.5563,280.6915,5312.0
2017-09-08 09:55:00,311.52,311.8,311.52,311.77,31930.0,280.6194,280.8716,280.6194,280.8446,31930.0
2017-09-08 10:00:00,311.94,312.44,311.91,312.44,6800.0,280.9977,281.4481,280.9707,281.4481,6800.0
2017-09-08 10:05:00,312.51,312.51,312.28,312.31,10561.0,281.5112,281.5112,281.304,281.331,10561.0
2017-09-08 10:10:00,312.17,312.36,312.09,312.22,8391.0,281.2049,281.3761,281.1329,281.25,8391.0
2017-09-08 10:15:00,312.22,312.38,312.02,312.04,14666.0,281.25,281.3941,281.0698,281.0878,14666.0
2017-09-08 10:20:00,312.02,312.13,311.95,312.12,3585.0,281.0698,281.1689,281.0068,281.1599,3585.0
2017-09-08 10:25:00,312.04,312.36,312.04,312.24,4045.0,281.0878,281.3761,281.0878,281.268,4045.0
2017-09-08 10:30:00,312.16,312.22,312.1,312.11,7759.0,281.1959,281.25,281.1419,281.1509,7759.0
2017-09-08 10:35:00,312.34,312.44,312.28,312.28,6705.0,281.3581,281.4481,281.304,281.304,6705.0
2017-09-08 10:40:00,312.22,312.67,312.22,312.67,2092.0,281.25,281.6553,281.25,281.6553,2092.0
2017-09-08 10:45:00,312.71,312.82,312.65,312.81,1949.0,281.6914,281.7905,281.6373,281.7814,1949.0
2017-09-08 10:50:00,312.72,312.82,312.62,312.81,7110.0,281.7004,281.7905,281.6103,281.7814,7110.0
2017-09-08 10:55:00,312.83,313.19,312.8,313.04,9322.0,281.7995,282.1238,281.7724,281.9886,9322.0
2017-09-08 11:00:00,313.04,313.52,313.03,313.4,10459.0,281.9886,282.421,281.9796,282.3129,10459.0
2017-09-08 11:05:00,313.36,313.44,313.18,313.32,5348.0,282.2769,282.349,282.1147,282.2409,5348.0
2017-09-08 11:10:00,313.2,313.28,313.02,313.02,4264.0,282.1328,282.2048,281.9706,281.9706,4264.0
2017-09-08 11:15:00,312.87,312.91,312.78,312.91,4296.0,281.8355,281.8715,281.7544,281.8715,4296.0
2017-09-08 11:20:00,312.87,313.08,312.87,313.08,2406.0,281.8355,282.0247,281.8355,282.0247,2406.0
2017-09-08 11:25:00,313.12,313.21,313.07,313.13,6460.0,282.0607,282.1418,282.0157,282.0697,6460.0
2017-09-08 11:30:00,313.18,313.25,313.1,313.12,6698.0,282.1147,282.1778,282.0427,282.0607,6698.0
2017-09-08 11:35:00,313.14,313.17,313.09,313.17,1290.0,282.0787,282.1057,282.0337,282.1057,1290.0
2017-09-08 11:40:00,313.15,313.27,313.15,313.23,1427.0,282.0877,282.1958,282.0877,282.1598,1427.0
2017-09-08 11:45:00,313.29,313.35,313.28,313.35,2200.0,282.2138,282.2679,282.2048,282.2679,2200.0
2017-09-08 11:50:00,313.43,313.53,313.37,313.46,647.0,282.3399,282.43,282.2859,282.367,647.0
2017-09-08 11:55:00,313.46,313.46,313.19,313.19,2900.0,282.367,282.367,282.1238,282.1238,2900.0
2017-09-08 12:00:00,313.22,313.26,313.0,313.02,5535.0,282.1508,282.1868,281.9526,281.9706,5535.0
2017-09-08 12:05:00,312.98,313.01,312.87,313.0,2400.0,281.9346,281.9616,281.8355,281.9526,2400.0
2017-09-08 12:10:00,312.94,312.94,312.86,312.87,4129.0,281.8986,281.8986,281.8265,281.8355,4129.0
2017-09-08 12:15:00,312.81,312.89,312.77,312.83,6026.0,281.7814,281.8535,281.7454,281.7995,6026.0
2017-09-08 12:20:00,312.79,312.96,312.78,312.96,4138.0,281.7634,281.9166,281.7544,281.9166,4138.0
2017-09-08 12:25:00,312.97,313.08,312.97,313.08,1130.0,281.9256,282.0247,281.9256,282.0247,1130.0
2017-09-08 12:30:00,313.13,313.31,313.13,313.31,1692.0,282.0697,282.2318,282.0697,282.2318,1692.0
2017-09-08 12:35:00,313.35,313.5,313.31,313.5,4593.0,282.2679,282.403,282.2318,282.403,4593.0
2017-09-08 12:40:00,313.5,313.55,313.5,313.55,433.0,282.403,282.448,282.403,282.448,433.0
2017-09-08 12:45:00,313.57,313.64,313.56,313.62,3456.0,282.4661,282.5291,282.4571,282.5111,3456.0
2017-09-08 12:50:00,313.61,313.68,313.61,313.64,700.0,282.5021,282.5651,282.5021,282.5291,700.0
2017-09-08 12:55:00,313.66,313.67,313.58,313.59,4099.0,282.5471,282.5561,282.4751,282.4841,4099.0
2017-09-08 13:00:00,313.58,313.6,313.51,313.6,2556.0,282.4751,282.4931,282.412,282.4931,2556.0
2017-09-08 13:05:00,313.54,313.6,313.54,313.55,1500.0,282.439,282.4931,282.439,282.448,1500.0
2017-09-08 13:10:00,313.51,313.51,313.47,313.47,500.0,282.412,282.412,282.376,282.376,500.0
2017-09-08 13:15:00,313.44,313.44,313.27,313.28,6190.0,282.349,282.349,282.1958,282.2048,6190.0
2017-09-08 13:20:00,313.26,313.29,313.26,313.26,2396.0,282.1868,282.2138,282.1868,282.1868,2396.0
2017-09-08 13:25:00,313.23,313.24,313.17,313.17,2149.0,282.1598,282.1688,282.1057,282.1057,2149.0
2017-09-08 13:30:00,313.19,313.19,313.08,313.09,942.0,282.1238,282.1238,282.0247,282.0337,942.0
2017-09-08 13:35:00,313.12,313.27,313.12,313.27,1707.0,282.0607,282.1958,282.0607,282.1958,1707.0
2017-09-08 13:40:00,313.26,313.26,313.22,313.23,3578.0,282.1868,282.1868,282.1508,282.1598,3578.0
2017-09-08 13:45:00,313.24,313.24,313.12,313.18,2320.0,282.1688,282.1688,282.0607,282.1147,2320.0
2017-09-08 13:50:00,313.16,313.19,313.04,313.17,29958.0,282.0967,282.1238,281.9886,282.1057,29958.0
2017-09-08 13:55:00,313.16,313.45,313.16,313.45,4667.0,282.0967,282.358,282.0967,282.358,4667.0
2017-09-08 14:00:00,313.46,313.55,313.46,313.49,5267.0,282.367,282.448,282.367,282.394,5267.0
2017-09-08 14:05:00,313.49,313.61,313.48,313.61,2626.0,282.394,282.5021,282.385,282.5021,2626.0
2017-09-08 14:10:00,313.58,313.84,313.57,313.83,12466.0,282.4751,282.7093,282.4661,282.7003,12466.0
2017-09-08 14:15:00,313.93,313.93,313.8,313.82,13182.0,282.7903,282.7903,282.6732,282.6913,13182.0
2017-09-08 14:20:00,313.82,313.9,313.73,313.84,9709.0,282.6913,282.7633,282.6102,282.7093,9709.0
2017-09-08 14:25:00,313.86,313.98,313.86,313.97,10505.0,282.7273,282.8354,282.7273,282.8264,10505.0
2017-09-08 14:30:00,313.99,314.02,313.98,314.02,2008.0,282.8444,282.8714,282.8354,282.8714,2008.0
2017-09-08 14:35:00,314.03,314.03,313.85,313.9,4843.0,282.8804,282.8804,282.7183,282.7633,4843.0
2017-09-08 14:40:00,313.94,313.94,313.88,313.9,2900.0,282.7994,282.7994,282.7453,282.7633,2900.0
2017-09-08 14:45:00,313.93,313.95,313.73,313.73,2168.0,282.7903,282.8084,282.6102,282.6102,2168.0
2017-09-08 14:50:00,313.73,313.81,313.68,313.81,4134.0,282.6102,282.6823,282.5651,282.6823,4134.0
2017-09-08 14:55:00,313.81,313.9,313.81,313.89,7173.0,282.6823,282.7633,282.6823,282.7543,7173.0
2017-09-08 15:00:00,313.87,313.95,313.86,313.94,1556.0,282.7363,282.8084,282.7273,282.7994,1556.0
2017-09-08 15:05:00,313.88,314.05,313.87,313.99,10750.0,282.7453,282.8984,282.7363,282.8444,10750.0
2017-09-08 15:10:00,313.98,314.01,313.74,313.77,6096.0,282.8354,282.8624,282.6192,282.6462,6096.0
2017-09-08 15:15:00,313.78,313.78,313.66,313.69,10387.0,282.6552,282.6552,282.5471,282.5742,10387.0
2017-09-08 15:20:00,313.64,313.78,313.62,313.69,2198.0,282.5291,282.6552,282.5111,282.5742,2198.0
2017-09-08 15:25:00,313.66,313.66,313.44,313.44,9768.0,282.5471,282.5471,282.349,282.349,9768.0
2017-09-08 15:30:00,313.41,313.41,313.26,313.38,7072.0,282.3219,282.3219,282.1868,282.2949,7072.0
2017-09-08 15:35:00,313.42,313.51,313.42,313.49,5723.0,282.3309,282.412,282.3309,282.394,5723.0
2017-09-08 15:40:00,313.45,313.48,313.37,313.48,5082.0,282.358,282.385,282.2859,282.385,5082.0
2017-09-08 15:45:00,313.39,313.39,313.2,313.34,28561.0,282.3039,282.3039,282.1328,282.2589,28561.0
2017-09-08 15:50:00,313.33,313.42,313.3,313.41,15402.0,282.2499,282.3309,282.2228,282.3219,15402.0
2017-09-08 15:55:00,313.38,313.55,313.37,313.44,85573.0,282.2949,282.448,282.2859,282.349,85573.0
2017-09-11 09:30:00,315.97,316.64,315.81,316.64,68890.0,284.628,285.2315,284.4839,285.2315,68890.0
2017-09-11 09:35:00,316.65,317.17,316.65,317.17,59587.0,285.2405,285.709,285.2405,285.709,59587.0
2017-09-11 09:40:00,317.17,317.24,316.91,317.11,65426.0,285.709,285.772,285.4748,285.6549,65426.0
2017-09-11 09:45:00,317.14,317.15,316.74,316.76,24846.0,285.6819,285.6909,285.3216,285.3396,24846.0
2017-09-11 09:50:00,316.78,316.91,316.61,316.73,15927.0,285.3576,285.4748,285.2045,285.3126,15927.0
2017-09-11 09:55:00,316.75,316.91,316.75,316.86,15970.0,285.3306,285.4748,285.3306,285.4297,15970.0
2017-09-11 10:00:00,316.88,317.0,316.78,316.91,8709.0,285.4477,285.5558,285.3576,285.4748,8709.0
2017-09-11 10:05:00,316.94,317.15,316.94,317.09,9195.0,285.5018,285.6909,285.5018,285.6369,9195.0
2017-09-11 10:10:00,317.17,317.25,317.04,317.04,3954.0,285.709,285.781,285.5919,285.5919,3954.0
2017-09-11 10:15:00,317.06,317.15,316.93,317.05,12646.0,285.6099,285.6909,285.4928,285.6009,12646.0
2017-09-11 10:20:00,317.09,317.16,316.92,316.92,7820.0,285.6369,285.7,285.4838,285.4838,7820.0
2017-09-11 10:25:00,316.92,316.92,316.75,316.89,11556.0,285.4838,285.4838,285.3306,285.4567,11556.0
2017-09-11 10:30:00,316.94,317.13,316.94,317.1,24799.0,285.5018,285.6729,285.5018,285.6459,24799.0
2017-09-11 10:35:00,317.08,317.08,316.6,316.69,9204.0,285.6279,285.6279,285.1955,285.2766,9204.0
2017-09-11 10:40:00,316.64,316.64,316.45,316.52,6131.0,285.2315,285.2315,285.0604,285.1234,6131.0
2017-09-11 10:45:00,316.6,316.85,316.6,316.82,9476.0,285.1955,285.4207,285.1955,285.3937,9476.0
2017-09-11 10:50:00,316.8,316.93,316.8,316.8,12485.0,285.3757,285.4928,285.3757,285.3757,12485.0
2017-09-11 10:55:00,316.8,316.99,316.8,316.91,22393.0,285.3757,285.5468,285.3757,285.4748,22393.0
2017-09-11 11:00:00,316.95,317.01,316.61,316.61,18895.0,285.5108,285.5648,285.2045,285.2045,18895.0
2017-09-11 11:05:00,316.68,316.78,316.57,316.78,3686.0,285.2676,285.3576,285.1685,285.3576,3686.0
2017-09-11 11:10:00,316.79,316.81,316.63,316.66,11050.0,285.3667,285.3847,285.2225,285.2496,11050.0
2017-09-11 11:15:00,316.71,316.93,316.71,316.91,5684.0,285.2946,285.4928,285.2946,285.4748,5684.0
2017-09-11 11:20:00,316.93,317.0,316.91,316.95,3998.0,285.4928,285.5558,285.4748,285.5108,3998.0
2017-09-11 11:25:00,317.01,317.11,316.93,316.96,5454.0,285.5648,285.6549,285.4928,285.5198,5454.0
2017-09-11 11:30:00,316.89,317.1,316.89,317.1,2202.0,285.4567,285.6459,285.4567,285.6459,2202.0
2017-09-11 11:35:00,317.11,317.15,316.95,316.95,4854.0,285.6549,285.6909,285.5108,285.5108,4854.0
2017-09-11 11:40:00,316.95,317.07,316.89,317.06,3848.0,285.5108,285.6189,285.4567,285.6099,3848.0
2017-09-11 11:45:00,317.1,317.23,317.1,317.13,2601.0,285.6459,285.763,285.6459,285.6729,2601.0
2017-09-11 11:50:00,317.15,317.33,317.06,317.29,15233.0,285.6909,285.8531,285.6099,285.8171,15233.0
2017-09-11 11:55:00,317.27,317.39,317.24,317.28,20848.0,285.799,285.9071,285.772,285.8081,20848.0
2017-09-11 12:00:00,317.24,317.27,317.18,317.21,7100.0,285.772,285.799,285.718,285.745,7100.0
2017-09-11 12:05:00,317.2,317.21,317.14,317.15,10335.0,285.736,285.745,285.6819,285.6909,10335.0
2017-09-11 12:10:00,317.22,317.25,317.19,317.19,1100.0,285.754,285.781,285.727,285.727,1100.0
2017-09-11 12:15:00,317.15,317.24,317.13,317.16,3206.0,285.6909,285.772,285.6729,285.7,3206.0
2017-09-11 12:20:00,317.23,317.25,317.21,317.22,1625.0,285.763,285.781,285.745,285.754,1625.0
2017-09-11 12:25:00,317.32,317.5,317.32,317.5,11696.0,285.8441,286.0062,285.8441,286.0062,11696.0
2017-09-11 12:30:00,317.51,317.68,317.47,317.66,10966.0,286.0152,286.1684,285.9792,286.1504,10966.0
2017-09-11 12:35:00,317.66,317.67,317.42,317.42,8335.0,286.1504,286.1594,285.9342,285.9342,8335.0
2017-09-11 12:40:00,317.5,317.71,317.5,317.64,7504.0,286.0062,286.1954,286.0062,286.1323,7504.0
2017-09-11 12:45:00,317.64,317.68,317.38,317.38,6700.0,286.1323,286.1684,285.8981,285.8981,6700.0
2017-09-11 12:50:00,317.44,317.46,317.42,317.46,400.0,285.9522,285.9702,285.9342,285.9702,400.0
2017-09-11 12:55:00,317.41,317.41,317.39,317.39,200.0,285.9252,285.9252,285.9071,285.9071,200.0
2017-09-11 13:00:00,317.38,317.46,317.37,317.43,3565.0,285.8981,285.9702,285.8891,285.9432,3565.0
2017-09-11 13:05:00,317.37,317.42,317.35,317.36,2191.0,285.8891,285.9342,285.8711,285.8801,2191.0
2017-09-11 13:10:00,317.32,317.47,317.32,317.45,4350.0,285.8441,285.9792,285.8441,285.9612,4350.0
2017-09-11 13:15:00,317.51,317.58,317.48,317.49,2207.0,286.0152,286.0783,285.9882,285.9972,2207.0
2017-09-11 13:20:00,317.49,317.52,317.46,317.52,1000.0,285.9972,286.0242,285.9702,286.0242,1000.0
2017-09-11 13:25:00,317.56,317.6,317.51,317.52,1847.0,286.0603,286.0963,286.0152,286.0242,1847.0
2017-09-11 13:30:00,317.5,317.52,317.44,317.44,2225.0,286.0062,286.0242,285.9522,285.9522,2225.0
2017-09-11 13:35:00,317.45,317.46,317.36,317.37,1642.0,285.9612,285.9702,285.8801,285.8891,1642.0
2017-09-11 13:40:00,317.37,317.4,317.31,317.36,4762.0,285.8891,285.9161,285.8351,285.8801,4762.0
2017-09-11 13:45:00,317.39,317.39,317.29,317.34,1950.0,285.9071,285.9071,285.8171,285.8621,1950.0
2017-09-11 13:50:00,317.35,317.4,317.3,317.32,2899.0,285.8711,285.9161,285.8261,285.8441,2899.0
2017-09-11 13:55:00,317.32,317.38,317.28,317.38,3400.0,285.8441,285.8981,285.8081,285.8981,3400.0
2017-09-11 14:00:00,317.43,317.43,317.3,317.39,5018.0,285.9432,285.9432,285.8261,285.9071,5018.0
2017-09-11 14:05:00,317.38,317.41,317.36,317.41,2622.0,285.8981,285.9252,285.8801,285.9252,2622.0
2017-09-11 14:10:00,317.36,317.45,317.35,317.42,2500.0,285.8801,285.9612,285.8711,285.9342,2500.0
2017-09-11 14:15:00,317.36,317.38,317.3,317.3,3355.0,285.8801,285.8981,285.8261,285.8261,3355.0
2017-09-11 14:20:00,317.26,317.26,317.1,317.16,42495.0,285.79,285.79,285.6459,285.7,42495.0
2017-09-11 14:25:00,317.16,317.33,317.16,317.32,2375.0,285.7,285.8531,285.7,285.8441,2375.0
2017-09-11 14:30:00,317.32,317.52,317.32,317.5,2954.0,285.8441,286.0242,285.8441,286.0062,2954.0
2017-09-11 14:35:00,317.49,317.49,317.35,317.35,6282.0,285.9972,285.9972,285.8711,285.8711,6282.0
2017-09-11 14:40:00,317.35,317.35,317.25,317.3,7382.0,285.8711,285.8711,285.781,285.8261,7382.0
2017-09-11 14:45:00,317.32,317.48,317.27,317.48,3514.0,285.8441,285.9882,285.799,285.9882,3514.0
2017-09-11 14:50:00,317.41,317.42,317.32,317.38,2400.0,285.9252,285.9342,285.8441,285.8981,2400.0
2017-09-11 14:55:00,317.38,317.38,317.16,317.17,13345.0,285.8981,285.8981,285.7,285.709,13345.0
2017-09-11 15:00:00,317.15,317.3,317.12,317.22,5351.0,285.6909,285.8261,285.6639,285.754,5351.0
2017-09-11 15:05:00,317.23,317.43,317.23,317.43,9992.0,285.763,285.9432,285.763,285.9432,9992.0
2017-09-11 15:10:00,317.4,317.47,317.37,317.47,8518.0,285.9161,285.9792,285.8891,285.9792,8518.0
2017-09-11 15:15:00,317.46,317.48,317.32,317.33,4962.0,285.9702,285.9882,285.8441,285.8531,4962.0
2017-09-11 15:20:00,317.33,317.33,317.2,317.21,4123.0,285.8531,285.8531,285.736,285.745,4123.0
2017-09-11 15:25:00,317.21,317.33,317.2,317.3,22331.0,285.745,285.8531,285.736,285.8261,22331.0
2017-09-11 15:30:00,317.31,317.31,317.18,317.18,2652.0,285.8351,285.8351,285.718,285.718,2652.0
2017-09-11 15:35:00,317.17,317.4,317.12,317.31,6953.0,285.709,285.9161,285.6639,285.8351,6953.0
2017-09-11 15:40:00,317.36,317.41,317.19,317.24,19493.0,285.8801,285.9252,285.727,285.772,19493.0
2017-09-11 15:45:00,317.24,317.27,317.13,317.17,40325.0,285.772,285.799,285.6729,285.709,40325.0
2017-09-11 15:50:00,317.2,317.2,316.95,316.95,46807.0,285.736,285.736,285.5108,285.5108,46807.0
2017-09-11 15:55:00,316.95,317.22,316.94,317.22,101417.0,285.5108,285.754,285.5018,285.754,101417.0
2017-09-12 09:30:00,317.97,318.12,317.68,318.11,50708.0,286.4296,286.5647,286.1684,286.5557,50708.0
2017-09-12 09:35:00,318.14,318.52,318.14,318.38,35756.0,286.5827,286.9251,286.5827,286.7989,35756.0
2017-09-12 09:40:00,318.38,318.53,318.12,318.5,32363.0,286.7989,286.9341,286.5647,286.907,32363.0
2017-09-12 09:45:00,318.51,318.56,318.23,318.43,32569.0,286.916,286.9611,286.6638,286.844,32569.0
2017-09-12 09:50:00,318.39,318.42,318.14,318.14,14157.0,286.8079,286.835,286.5827,286.5827,14157.0
2017-09-12 09:55:00,318.11,318.65,318.11,318.65,6650.0,286.5557,287.0422,286.5557,287.0422,6650.0
2017-09-12 10:00:00,318.61,318.81,318.56,318.56,7130.0,287.0061,287.1863,286.9611,286.9611,7130.0
2017-09-12 10:05:00,318.55,318.72,318.48,318.63,17731.0,286.9521,287.1052,286.889,287.0241,17731.0
2017-09-12 10:10:00,318.64,318.81,318.6,318.66,10366.0,287.0332,287.1863,286.9971,287.0512,10366.0
2017-09-12 10:15:00,318.6,318.61,318.44,318.57,6239.0,286.9971,287.0061,286.853,286.9701,6239.0
2017-09-12 10:20:00,318.51,318.56,318.37,318.37,8122.0,286.916,286.9611,286.7899,286.7899,8122.0
2017-09-12 10:25:00,318.45,318.64,318.45,318.46,9471.0,286.862,287.0332,286.862,286.871,9471.0
2017-09-12 10:30:00,318.34,318.39,318.26,318.26,4988.0,286.7629,286.8079,286.6908,286.6908,4988.0
2017-09-12 10:35:00,318.24,318.41,318.16,318.34,5577.0,286.6728,286.826,286.6008,286.7629,5577.0
2017-09-12 10:40:00,318.24,318.41,318.24,318.35,3762.0,286.6728,286.826,286.6728,286.7719,3762.0
2017-09-12 10:45:00,318.3,318.3,318.05,318.14,6351.0,286.7269,286.7269,286.5017,286.5827,6351.0
2017-09-12 10:50:00,318.27,318.28,318.2,318.23,2717.0,286.6999,286.7089,286.6368,286.6638,2717.0
2017-09-12 10:55:00,318.25,318.25,318.16,318.24,4885.0,286.6818,286.6818,286.6008,286.6728,4885.0
2017-09-12 11:00:00,318.12,318.18,318.03,318.14,12346.0,286.5647,286.6188,286.4837,286.5827,12346.0
2017-09-12 11:05:00,318.17,318.25,318.14,318.19,2907.0,286.6098,286.6818,286.5827,286.6278,2907.0
2017-09-12 11:10:00,318.3,318.49,318.26,318.49,9734.0,286.7269,286.898,286.6908,286.898,9734.0
2017-09-12 11:15:00,318.34,318.41,318.27,318.27,6327.0,286.7629,286.826,286.6999,286.6999,6327.0
2017-09-12 11:20:00,318.3,318.3,318.11,318.28,6007.0,286.7269,286.7269,286.5557,286.7089,6007.0
2017-09-12 11:25:00,318.33,318.55,318.32,318.47,3014.0,286.7539,286.9521,286.7449,286.88,3014.0
2017-09-12 11:30:00,318.45,318.72,318.45,318.66,9018.0,286.862,287.1052,286.862,287.0512,9018.0
2017-09-12 11:35:00,318.69,318.88,318.69,318.83,35509.0,287.0782,287.2493,287.0782,287.2043,35509.0
2017-09-12 11:40:00,318.75,318.86,318.74,318.85,5912.0,287.1322,287.2313,287.1232,287.2223,5912.0
2017-09-12 11:45:00,318.86,319.01,318.86,319.0,8652.0,287.2313,287.3664,287.2313,287.3574,8652.0
2017-09-12 11:50:00,318.96,319.05,318.94,318.94,1686.0,287.3214,287.4025,287.3034,287.3034,1686.0
2017-09-12 11:55:00,318.96,318.96,318.87,318.87,1538.0,287.3214,287.3214,287.2403,287.2403,1538.0
2017-09-12 12:00:00,318.9,318.92,318.81,318.81,762.0,287.2674,287.2854,287.1863,287.1863,762.0
2017-09-12 12:05:00,318.82,318.86,318.82,318.86,300.0,287.1953,287.2313,287.1953,287.2313,300.0
2017-09-12 12:10:00,318.9,319.13,318.89,319.05,2900.0,287.2674,287.4745,287.2584,287.4025,2900.0
2017-09-12 12:15:00,319.13,319.23,319.08,319.21,10360.0,287.4745,287.5646,287.4295,287.5466,10360.0
2017-09-12 12:20:00,319.21,319.21,319.12,319.2,7346.0,287.5466,287.5466,287.4655,287.5376,7346.0
2017-09-12 12:25:00,319.26,319.38,319.21,319.31,18284.0,287.5917,287.6997,287.5466,287.6367,18284.0
2017-09-12 12:30:00,319.3,319.49,319.28,319.46,16566.0,287.6277,287.7988,287.6097,287.7718,16566.0
2017-09-12 12:35:00,319.43,319.43,319.21,319.25,3162.0,287.7448,287.7448,287.5466,287.5826,3162.0
2017-09-12 12:40:00,319.23,319.33,319.23,319.3,2570.0,287.5646,287.6547,287.5646,287.6277,2570.0
2017-09-12 12:45:00,319.28,319.38,319.26,319.32,3432.0,287.6097,287.6997,287.5917,287.6457,3432.0
2017-09-12 12:50:00,319.3,319.42,319.27,319.37,3150.0,287.6277,287.7358,287.6007,287.6907,3150.0
2017-09-12 12:55:00,319.36,319.4,319.34,319.4,4922.0,287.6817,287.7178,287.6637,287.7178,4922.0
2017-09-12 13:00:00,319.4,319.42,319.38,319.4,400.0,287.7178,287.7358,287.6997,287.7178,400.0
2017-09-12 13:05:00,319.38,319.52,319.38,319.38,4600.0,287.6997,287.8259,287.6997,287.6997,4600.0
2017-09-12 13:10:00,319.36,319.44,319.36,319.41,1798.0,287.6817,287.7538,287.6817,287.7268,1798.0
2017-09-12 13:15:00,319.4,319.41,319.33,319.34,2906.0,287.7178,287.7268,287.6547,287.6637,2906.0
2017-09-12 13:20:00,319.34,319.4,319.28,319.36,9500.0,287.6637,287.7178,287.6097,287.6817,9500.0
2017-09-12 13:25:00,319.34,319.36,319.27,319.27,2000.0,287.6637,287.6817,287.6007,287.6007,2000.0
2017-09-12 13:30:00,319.26,319.32,319.25,319.3,3176.0,287.5917,287.6457,287.5826,287.6277,3176.0
2017-09-12 13:35:00,319.31,319.31,319.25,319.25,500.0,287.6367,287.6367,287.5826,287.5826,500.0
2017-09-12 13:40:00,319.38,319.45,319.33,319.33,2051.0,287.6997,287.7628,287.6547,287.6547,2051.0
2017-09-12 13:45:00,319.31,319.32,319.18,319.27,6954.0,287.6367,287.6457,287.5196,287.6007,6954.0
2017-09-12 13:50:00,319.24,319.25,319.19,319.19,800.0,287.5736,287.5826,287.5286,287.5286,800.0
2017-09-12 13:55:00,319.18,319.2,319.11,319.15,12919.0,287.5196,287.5376,287.4565,287.4926,12919.0
2017-09-12 14:00:00,319.11,319.17,319.1,319.17,15375.0,287.4565,287.5106,287.4475,287.5106,15375.0
2017-09-12 14:05:00,319.15,319.17,318.99,319.0,9377.0,287.4926,287.5106,287.3484,287.3574,9377.0
2017-09-12 14:10:00,318.99,319.08,318.99,319.01,3782.0,287.3484,287.4295,287.3484,287.3664,3782.0
2017-09-12 14:15:00,319.02,319.15,319.02,319.11,2029.0,287.3755,287.4926,287.3755,287.4565,2029.0
2017-09-12 14:20:00,319.09,319.13,319.05,319.11,2680.0,287.4385,287.4745,287.4025,287.4565,2680.0
2017-09-12 14:25:00,319.12,319.13,319.05,319.11,6462.0,287.4655,287.4745,287.4025,287.4565,6462.0
2017-09-12 14:30:00,319.1,319.18,319.09,319.18,3445.0,287.4475,287.5196,287.4385,287.5196,3445.0
2017-09-12 14:35:00,319.18,319.22,319.13,319.13,26123.0,287.5196,287.5556,287.4745,287.4745,26123.0
2017-09-12 14:40:00,319.15,319.22,319.13,319.22,4524.0,287.4926,287.5556,287.4745,287.5556,4524.0
2017-09-12 14:45:00,319.23,319.29,319.11,319.11,5355.0,287.5646,287.6187,287.4565,287.4565,5355.0
2017-09-12 14:50:00,319.18,319.2,319.16,319.2,1600.0,287.5196,287.5376,287.5016,287.5376,1600.0
2017-09-12 14:55:00,319.19,319.35,319.19,319.28,10613.0,287.5286,287.6727,287.5286,287.6097,10613.0
2017-09-12 15:00:00,319.3,319.37,319.14,319.21,3855.0,287.6277,287.6907,287.4836,287.5466,3855.0
2017-09-12 15:05:00,319.21,319.21,319.01,319.08,3423.0,287.5466,287.5466,287.3664,287.4295,3423.0
2017-09-12 15:10:00,319.06,319.16,319.03,319.15,4127.0,287.4115,287.5016,287.3845,287.4926,4127.0
2017-09-12 15:15:00,319.18,319.22,319.14,319.14,3036.0,287.5196,287.5556,287.4836,287.4836,3036.0
2017-09-12 15:20:00,319.11,319.2,319.11,319.2,5732.0,287.4565,287.5376,287.4565,287.5376,5732.0
2017-09-12 15:25:00,319.21,319.28,319.21,319.23,7727.0,287.5466,287.6097,287.5466,287.5646,7727.0
2017-09-12 15:30:00,319.21,319.23,319.16,319.22,8929.0,287.5466,287.5646,287.5016,287.5556,8929.0
2017-09-12 15:35:00,319.26,319.31,319.23,319.23,4903.0,287.5917,287.6367,287.5646,287.5646,4903.0
2017-09-12 15:40:00,319.19,319.26,319.17,319.25,12783.0,287.5286,287.5917,287.5106,287.5826,12783.0
2017-09-12 15:45:00,319.23,319.33,319.23,319.3,18045.0,287.5646,287.6547,287.5646,287.6277,18045.0
2017-09-12 15:50:00,319.31,319.38,319.25,319.38,16353.0,287.6367,287.6997,287.5826,287.6997,16353.0
2017-09-12 15:55:00,319.37,319.41,319.12,319.37,71953.0,287.6907,287.7268,287.4655,287.6907,71953.0
2017-09-13 09:30:00,319.05,319.36,319.04,319.17,37372.0,287.4025,287.6817,287.3935,287.5106,37372.0
2017-09-13 09:35:00,319.21,319.26,318.96,318.97,18594.0,287.5466,287.5917,287.3214,287.3304,18594.0
2017-09-13 09:40:00,319.09,319.09,318.88,318.89,2470.0,287.4385,287.4385,287.2493,287.2584,2470.0
2017-09-13 09:45:00,318.93,319.05,318.83,319.05,7185.0,287.2944,287.4025,287.2043,287.4025,7185.0
2017-09-13 09:50:00,319.09,319.09,318.9,318.98,7144.0,287.4385,287.4385,287.2674,287.3394,7144.0
2017-09-13 09:55:00,319.0,319.11,318.91,318.91,5957.0,287.3574,287.4565,287.2764,287.2764,5957.0
2017-09-13 10:00:00,319.0,319.18,319.0,319.08,4058.0,287.3574,287.5196,287.3574,287.4295,4058.0
2017-09-13 10:05:00,319.1,319.15,318.95,319.09,10225.0,287.4475,287.4926,287.3124,287.4385,10225.0
2017-09-13 10:10:00,319.15,319.15,318.99,319.0,10877.0,287.4926,287.4926,287.3484,287.3574,10877.0
2017-09-13 10:15:00,318.99,318.99,318.76,318.94,5051.0,287.3484,287.3484,287.1412,287.3034,5051.0
2017-09-13 10:20:00,318.93,319.05,318.88,319.02,7408.0,287.2944,287.4025,287.2493,287.3755,7408.0
2017-09-13 10:25:00,319.03,319.23,318.95,319.12,9642.0,287.3845,287.5646,287.3124,287.4655,9642.0
2017-09-13 10:30:00,319.24,319.42,319.21,319.22,12599.0,287.5736,287.7358,287.5466,287.5556,12599.0
2017-09-13 10:35:00,319.16,319.24,319.15,319.22,17211.0,287.5016,287.5736,287.4926,287.5556,17211.0
2017-09-13 10:40:00,319.27,319.28,319.11,319.11,4563.0,287.6007,287.6097,287.4565,287.4565,4563.0
2017-09-13 10:45:00,319.14,319.15,319.04,319.05,3650.0,287.4836,287.4926,287.3935,287.4025,3650.0
2017-09-13 10:50:00,319.01,319.3,319.01,319.29,1400.0,287.3664,287.6277,287.3664,287.6187,1400.0
2017-09-13 10:55:00,319.3,319.3,319.13,319.19,11686.0,287.6277,287.6277,287.4745,287.5286,11686.0
2017-09-13 11:00:00,319.26,319.26,319.06,319.15,6244.0,287.5917,287.5917,287.4115,287.4926,6244.0
2017-09-13 11:05:00,319.19,319.23,319.1,319.21,2300.0,287.5286,287.5646,287.4475,287.5466,2300.0
2017-09-13 11:10:00,319.22,319.29,319.19,319.24,11670.0,287.5556,287.6187,287.5286,287.5736,11670.0
2017-09-13 11:15:00,319.25,319.36,319.22,319.23,6100.0,287.5826,287.6817,287.5556,287.5646,6100.0
2017-09-13 11:20:00,319.22,319.34,319.19,319.3,5500.0,287.5556,287.6637,287.5286,287.6277,5500.0
2017-09-13 11:25:00,319.26,319.35,319.19,319.28,4000.0,287.5917,287.6727,287.5286,287.6097,4000.0
2017-09-13 11:30:00,319.29,319.32,319.22,319.22,5050.0,287.6187,287.6457,287.5556,287.5556,5050.0
2017-09-13 11:35:00,319.21,319.26,318.92,318.97,19632.0,287.5466,287.5917,287.2854,287.3304,19632.0
2017-09-13 11:40:00,318.93,319.08,318.93,319.08,2100.0,287.2944,287.4295,287.2944,287.4295,2100.0
2017-09-13 11:45:00,319.09,319.17,319.04,319.1,14996.0,287.4385,287.5106,287.3935,287.4475,14996.0
2017-09-13 11:50:00,319.12,319.22,319.08,319.22,3335.0,287.4655,287.5556,287.4295,287.5556,3335.0
2017-09-13 11:55:00,319.18,319.18,319.1,319.1,4950.0,287.5196,287.5196,287.4475,287.4475,4950.0
2017-09-13 12:00:00,319.09,319.18,319.09,319.1,8146.0,287.4385,287.5196,287.4385,287.4475,8146.0
2017-09-13 12:05:00,319.06,319.13,319.02,319.1,4630.0,287.4115,287.4745,287.3755,287.4475,4630.0
2017-09-13 12:10:00,319.11,319.16,319.1,319.16,1100.0,287.4565,287.5016,287.4475,287.5016,1100.0
2017-09-13 12:15:00,319.18,319.35,319.18,319.35,4600.0,287.5196,287.6727,287.5196,287.6727,4600.0
2017-09-13 12:20:00,319.42,319.53,319.42,319.49,1400.0,287.7358,287.8349,287.7358,287.7988,1400.0
2017-09-13 12:25:00,319.47,319.52,319.41,319.45,25668.0,287.7808,287.8259,287.7268,287.7628,25668.0
2017-09-13 12:30:00,319.44,319.59,319.44,319.59,4772.0,287.7538,287.8889,287.7538,287.8889,4772.0
2017-09-13 12:35:00,319.54,319.57,319.47,319.5,1519.0,287.8439,287.8709,287.7808,287.8078,1519.0
2017-09-13 12:40:00,319.52,319.53,319.45,319.53,1000.0,287.8259,287.8349,287.7628,287.8349,1000.0
2017-09-13 12:45:00,319.53,319.62,319.51,319.53,1100.0,287.8349,287.9159,287.8169,287.8349,1100.0
2017-09-13 12:50:00,319.56,319.56,319.48,319.49,4644.0,287.8619,287.8619,287.7898,287.7988,4644.0
2017-09-13 12:55:00,319.49,319.53,319.46,319.49,3316.0,287.7988,287.8349,287.7718,287.7988,3316.0
2017-09-13 13:00:00,319.49,319.53,319.36,319.52,6264.0,287.7988,287.8349,287.6817,287.8259,6264.0
2017-09-13 13:05:00,319.51,319.52,319.38,319.4,6000.0,287.8169,287.8259,287.6997,287.7178,6000.0
2017-09-13 13:10:00,319.4,319.42,319.37,319.4,3090.0,287.7178,287.7358,287.6907,287.7178,3090.0
2017-09-13 13:15:00,319.4,319.43,319.33,319.43,7069.0,287.7178,287.7448,287.6547,287.7448,7069.0
2017-09-13 13:20:00,319.43,319.44,319.29,319.31,1100.0,287.7448,287.7538,287.6187,287.6367,1100.0
2017-09-13 13:25:00,319.28,319.31,319.24,319.27,6925.0,287.6097,287.6367,287.5736,287.6007,6925.0
2017-09-13 13:30:00,319.29,319.36,319.28,319.33,1000.0,287.6187,287.6817,287.6097,287.6547,1000.0
2017-09-13 13:35:00,319.33,319.33,319.24,319.24,7130.0,287.6547,287.6547,287.5736,287.5736,7130.0
2017-09-13 13:40:00,319.26,319.27,319.22,319.27,5800.0,287.5917,287.6007,287.5556,287.6007,5800.0
2017-09-13 13:45:00,319.25,319.3,319.2,319.26,1705.0,287.5826,287.6277,287.5376,287.5917,1705.0
2017-09-13 13:50:00,319.33,319.38,319.29,319.36,3904.0,287.6547,287.6997,287.6187,287.6817,3904.0
2017-09-13 13:55:00,319.35,319.37,319.31,319.32,1725.0,287.6727,287.6907,287.6367,287.6457,1725.0
2017-09-13 14:00:00,319.3,319.33,319.23,319.27,2334.0,287.6277,287.6547,287.5646,287.6007,2334.0
2017-09-13 14:05:00,319.27,319.4,319.27,319.33,2496.0,287.6007,287.7178,287.6007,287.6547,2496.0
2017-09-13 14:10:00,319.28,319.37,319.22,319.36,7400.0,287.6097,287.6907,287.5556,287.6817,7400.0
2017-09-13 14:15:00,319.38,319.4,319.32,319.32,1100.0,287.6997,287.7178,287.6457,287.6457,1100.0
2017-09-13 14:20:00,319.3,319.32,319.26,319.32,1830.0,287.6277,287.6457,287.5917,287.6457,1830.0
2017-09-13 14:25:00,319.32,319.41,319.32,319.38,900.0,287.6457,287.7268,287.6457,287.6997,900.0
2017-09-13 14:30:00,319.33,319.4,319.33,319.35,18959.0,287.6547,287.7178,287.6547,287.6727,18959.0
2017-09-13 14:35:00,319.41,319.41,319.34,319.4,3100.0,287.7268,287.7268,287.6637,287.7178,3100.0
2017-09-13 14:40:00,319.39,319.49,319.36,319.47,2500.0,287.7088,287.7988,287.6817,287.7808,2500.0
2017-09-13 14:45:00,319.47,319.59,319.47,319.59,6745.0,287.7808,287.8889,287.7808,287.8889,6745.0
2017-09-13 14:50:00,319.57,319.66,319.55,319.64,1960.0,287.8709,287.952,287.8529,287.934,1960.0
2017-09-13 14:55:00,319.66,319.75,319.65,319.65,9868.0,287.952,288.033,287.943,287.943,9868.0
2017-09-13 15:00:00,319.64,319.68,319.4,319.42,4093.0,287.934,287.97,287.7178,287.7358,4093.0
2017-09-13 15:05:00,319.4,319.4,319.24,319.24,4661.0,287.7178,287.7178,287.5736,287.5736,4661.0
2017-09-13 15:10:00,319.24,319.3,319.23,319.27,3203.0,287.5736,287.6277,287.5646,287.6007,3203.0
2017-09-13 15:15:00,319.28,319.31,319.2,319.22,15387.0,287.6097,287.6367,287.5376,287.5556,15387.0
2017-09-13 15:20:00,319.24,319.3,319.2,319.22,8365.0,287.5736,287.6277,287.5376,287.5556,8365.0
2017-09-13 15:25:00,319.21,319.21,319.13,319.15,5549.0,287.5466,287.5466,287.4745,287.4926,5549.0
2017-09-13 15:30:00,319.14,319.25,319.12,319.25,5221.0,287.4836,287.5826,287.4655,287.5826,5221.0
2017-09-13 15:35:00,319.23,319.29,319.12,319.18,11198.0,287.5646,287.6187,287.4655,287.5196,11198.0
2017-09-13 15:40:00,319.17,319.19,318.96,319.0,26893.0,287.5106,287.5286,287.3214,287.3574,26893.0
2017-09-13 15:45:00,318.99,318.99,318.87,318.91,8490.0,287.3484,287.3484,287.2403,287.2764,8490.0
2017-09-13 15:50:00,318.91,319.03,318.89,318.95,24376.0,287.2764,287.3845,287.2584,287.3124,24376.0
2017-09-13 15:55:00,318.98,319.02,318.77,319.01,86426.0,287.3394,287.3755,287.1503,287.3664,86426.0
2017-09-14 09:30:00,318.35,319.07,318.35,318.66,43921.0,286.7719,287.4205,286.7719,287.0512,43921.0
2017-09-14 09:35:00,318.64,318.67,318.04,318.05,23866.0,287.0332,287.0602,286.4927,286.5017,23866.0
2017-09-14 09:40:00,318.02,318.15,317.91,318.15,26865.0,286.4747,286.5918,286.3756,286.5918,26865.0
2017-09-14 09:45:00,318.19,318.64,318.17,318.49,27598.0,286.6278,287.0332,286.6098,286.898,27598.0
2017-09-14 09:50:00,318.49,318.79,318.35,318.75,26559.0,286.898,287.1683,286.7719,287.1322,26559.0
2017-09-14 09:55:00,318.75,318.8,318.58,318.73,33309.0,287.1322,287.1773,286.9791,287.1142,33309.0
2017-09-14 10:00:00,318.82,318.87,318.73,318.78,21372.0,287.1953,287.2403,287.1142,287.1593,21372.0
2017-09-14 10:05:00,318.71,318.8,318.69,318.74,4550.0,287.0962,287.1773,287.0782,287.1232,4550.0
2017-09-14 10:10:00,318.85,318.88,318.66,318.84,8737.0,287.2223,287.2493,287.0512,287.2133,8737.0
2017-09-14 10:15:00,318.84,319.04,318.84,319.0,5987.0,287.2133,287.3935,287.2133,287.3574,5987.0
2017-09-14 10:20:00,319.01,319.04,318.95,318.96,3950.0,287.3664,287.3935,287.3124,287.3214,3950.0
2017-09-14 10:25:00,318.98,319.09,318.88,318.92,6750.0,287.3394,287.4385,287.2493,287.2854,6750.0
2017-09-14 10:30:00,318.92,319.16,318.92,319.09,8352.0,287.2854,287.5016,287.2854,287.4385,8352.0
2017-09-14 10:35:00,319.12,319.17,319.0,319.05,12625.0,287.4655,287.5106,287.3574,287.4025,12625.0
2017-09-14 10:40:00,318.98,318.98,318.77,318.95,5613.0,287.3394,287.3394,287.1503,287.3124,5613.0
2017-09-14 10:45:00,318.96,319.05,318.84,319.03,9711.0,287.3214,287.4025,287.2133,287.3845,9711.0
2017-09-14 10:50:00,319.03,319.03,318.76,318.83,9327.0,287.3845,287.3845,287.1412,287.2043,9327.0
2017-09-14 10:55:00,318.84,318.96,318.84,318.93,7469.0,287.2133,287.3214,287.2133,287.2944,7469.0
2017-09-14 11:00:00,318.93,318.99,318.76,318.86,13602.0,287.2944,287.3484,287.1412,287.2313,13602.0
2017-09-14 11:05:00,318.87,319.0,318.87,318.98,9406.0,287.2403,287.3574,287.2403,287.3394,9406.0
2017-09-14 11:10:00,318.97,319.14,318.95,319.14,8662.0,287.3304,287.4836,287.3124,287.4836,8662.0
2017-09-14 11:15:00,319.14,319.23,318.94,318.94,9134.0,287.4836,287.5646,287.3034,287.3034,9134.0
2017-09-14 11:20:00,318.96,318.97,318.85,318.91,6150.0,287.3214,287.3304,287.2223,287.2764,6150.0
2017-09-14 11:25:00,318.9,318.95,318.85,318.95,6040.0,287.2674,287.3124,287.2223,287.3124,6040.0
2017-09-14 11:30:00,318.87,318.95,318.85,318.92,1500.0,287.2403,287.3124,287.2223,287.2854,1500.0
2017-09-14 11:35:00,318.94,318.94,318.85,318.91,500.0,287.3034,287.3034,287.2223,287.2764,500.0
2017-09-14 11:40:00,318.82,318.86,318.81,318.86,1100.0,287.1953,287.2313,287.1863,287.2313,1100.0
2017-09-14 11:45:00,318.85,318.85,318.72,318.81,8850.0,287.2223,287.2223,287.1052,287.1863,8850.0
2017-09-14 11:50:00,318.82,318.91,318.82,318.91,3924.0,287.1953,287.2764,287.1953,287.2764,3924.0
2017-09-14 11:55:00,318.95,319.03,318.91,318.97,3230.0,287.3124,287.3845,287.2764,287.3304,3230.0
2017-09-14 12:00:00,318.97,319.02,318.89,318.89,2645.0,287.3304,287.3755,287.2584,287.2584,2645.0
2017-09-14 12:05:00,318.92,319.11,318.88,319.11,2085.0,287.2854,287.4565,287.2493,287.4565,2085.0
2017-09-14 12:10:00,319.12,319.28,319.11,319.26,6579.0,287.4655,287.6097,287.4565,287.5917,6579.0
2017-09-14 12:15:00,319.27,319.35,319.25,319.25,6361.0,287.6007,287.6727,287.5826,287.5826,6361.0
2017-09-14 12:20:00,319.26,319.28,319.19,319.2,11408.0,287.5917,287.6097,287.5286,287.5376,11408.0
2017-09-14 12:25:00,319.21,319.23,319.17,319.22,3392.0,287.5466,287.5646,287.5106,287.5556,3392.0
2017-09-14 12:30:00,319.18,319.27,319.17,319.24,5000.0,287.5196,287.6007,287.5106,287.5736,5000.0
2017-09-14 12:35:00,319.22,319.23,319.15,319.15,1400.0,287.5556,287.5646,287.4926,287.4926,1400.0
2017-09-14 12:40:00,319.16,319.22,319.13,319.2,7157.0,287.5016,287.5556,287.4745,287.5376,7157.0
2017-09-14 12:45:00,319.18,319.18,319.09,319.12,2001.0,287.5196,287.5196,287.4385,287.4655,2001.0
2017-09-14 12:50:00,319.21,319.21,319.13,319.13,620.0,287.5466,287.5466,287.4745,287.4745,620.0
2017-09-14 12:55:00,319.13,319.13,319.04,319.04,600.0,287.4745,287.4745,287.3935,287.3935,600.0
2017-09-14 13:00:00,318.99,318.99,318.8,318.8,13148.0,287.3484,287.3484,287.1773,287.1773,13148.0
2017-09-14 13:05:00,318.78,318.83,318.64,318.67,27533.0,287.1593,287.2043,287.0332,287.0602,27533.0
2017-09-14 13:10:00,318.66,318.67,318.58,318.62,35599.0,287.0512,287.0602,286.9791,287.0151,35599.0
2017-09-14 13:15:00,318.64,318.78,318.6,318.78,7526.0,287.0332,287.1593,286.9971,287.1593,7526.0
2017-09-14 13:20:00,318.75,318.76,318.65,318.66,3950.0,287.1322,287.1412,287.0422,287.0512,3950.0
2017-09-14 13:25:00,318.64,318.75,318.64,318.75,6940.0,287.0332,287.1322,287.0332,287.1322,6940.0
2017-09-14 13:30:00,318.77,318.83,318.75,318.81,11000.0,287.1503,287.2043,287.1322,287.1863,11000.0
2017-09-14 13:35:00,318.77,318.8,318.71,318.76,7591.0,287.1503,287.1773,287.0962,287.1412,7591.0
2017-09-14 13:40:00,318.79,318.82,318.73,318.74,7200.0,287.1683,287.1953,287.1142,287.1232,7200.0
2017-09-14 13:45:00,318.78,318.81,318.69,318.7,7890.0,287.1593,287.1863,287.0782,287.0872,7890.0
2017-09-14 13:50:00,318.7,318.72,318.64,318.72,7601.0,287.0872,287.1052,287.0332,287.1052,7601.0
2017-09-14 13:55:00,318.73,318.81,318.71,318.71,8100.0,287.1142,287.1863,287.0962,287.0962,8100.0
2017-09-14 14:00:00,318.68,318.76,318.64,318.76,8943.0,287.0692,287.1412,287.0332,287.1412,8943.0
2017-09-14 14:05:00,318.76,318.87,318.76,318.87,9250.0,287.1412,287.2403,287.1412,287.2403,9250.0
2017-09-14 14:10:00,318.86,318.93,318.81,318.9,8006.0,287.2313,287.2944,287.1863,287.2674,8006.0
2017-09-14 14:15:00,318.9,318.93,318.85,318.85,8300.0,287.2674,287.2944,287.2223,287.2223,8300.0
2017-09-14 14:20:00,318.86,318.98,318.86,318.93,7703.0,287.2313,287.3394,287.2313,287.2944,7703.0
2017-09-14 14:25:00,318.93,318.95,318.88,318.88,1900.0,287.2944,287.3124,287.2493,287.2493,1900.0
2017-09-14 14:30:00,318.84,318.91,318.82,318.91,2420.0,287.2133,287.2764,287.1953,287.2764,2420.0
2017-09-14 14:35:00,318.9,318.91,318.9,318.91,800.0,287.2674,287.2764,287.2674,287.2764,800.0
2017-09-14 14:40:00,318.91,318.96,318.9,318.91,11250.0,287.2764,287.3214,287.2674,287.2764,11250.0
2017-09-14 14:45:00,318.92,318.99,318.92,318.92,1995.0,287.2854,287.3484,287.2854,287.2854,1995.0
2017-09-14 14:50:00,318.94,318.95,318.83,318.83,7106.0,287.3034,287.3124,287.2043,287.2043,7106.0
2017-09-14 14:55:00,318.89,318.89,318.85,318.89,1000.0,287.2584,287.2584,287.2223,287.2584,1000.0
2017-09-14 15:00:00,318.88,318.89,318.78,318.78,2780.0,287.2493,287.2584,287.1593,287.1593,2780.0
2017-09-14 15:05:00,318.8,318.8,318.68,318.71,21819.0,287.1773,287.1773,287.0692,287.0962,21819.0
2017-09-14 15:10:00,318.75,318.75,318.71,318.72,1900.0,287.1322,287.1322,287.0962,287.1052,1900.0
2017-09-14 15:15:00,318.73,318.73,318.64,318.7,2815.0,287.1142,287.1142,287.0332,287.0872,2815.0
2017-09-14 15:20:00,318.7,318.74,318.63,318.67,11630.0,287.0872,287.1232,287.0241,287.0602,11630.0
2017-09-14 15:25:00,318.65,318.66,318.6,318.66,5146.0,287.0422,287.0512,286.9971,287.0512,5146.0
2017-09-14 15:30:00,318.62,318.71,318.62,318.71,25569.0,287.0151,287.0962,287.0151,287.0962,25569.0
2017-09-14 15:35:00,318.7,318.74,318.67,318.74,21140.0,287.0872,287.1232,287.0602,287.1232,21140.0
2017-09-14 15:40:00,318.73,318.74,318.55,318.58,20050.0,287.1142,287.1232,286.9521,286.9791,20050.0
2017-09-14 15:45:00,318.59,318.69,318.54,318.69,21055.0,286.9881,287.0782,286.9431,287.0782,21055.0
2017-09-14 15:50:00,318.67,318.73,318.56,318.61,28913.0,287.0602,287.1142,286.9611,287.0061,28913.0
2017-09-14 15:55:00,318.6,318.83,318.6,318.83,131621.0,286.9971,287.2043,286.9971,287.2043,131621.0
2017-09-15 09:30:00,317.25,317.51,317.08,317.22,41746.0,287.0772,287.3125,286.9234,287.0501,41746.0
2017-09-15 09:35:00,317.19,317.79,317.19,317.73,15507.0,287.0229,287.5659,287.0229,287.5116,15507.0
2017-09-15 09:40:00,317.64,317.66,317.42,317.42,4748.0,287.4301,287.4482,287.2311,287.2311,4748.0
2017-09-15 09:45:00,317.48,317.57,317.36,317.57,900.0,287.2854,287.3668,287.1768,287.3668,900.0
2017-09-15 09:50:00,317.57,317.69,317.49,317.69,9516.0,287.3668,287.4754,287.2944,287.4754,9516.0
2017-09-15 09:55:00,317.69,317.69,317.38,317.44,3800.0,287.4754,287.4754,287.1949,287.2492,3800.0
2017-09-15 10:00:00,317.36,317.48,317.36,317.45,1400.0,287.1768,287.2854,287.1768,287.2582,1400.0
2017-09-15 10:05:00,317.47,317.5,317.21,317.23,8705.0,287.2763,287.3035,287.041,287.0591,8705.0
2017-09-15 10:10:00,317.26,317.28,317.14,317.18,7526.0,287.0863,287.1044,286.9777,287.0139,7526.0
2017-09-15 10:15:00,317.16,317.32,317.15,317.25,1871.0,286.9958,287.1406,286.9867,287.0772,1871.0
2017-09-15 10:20:00,317.23,317.3,317.2,317.25,1533.0,287.0591,287.1225,287.032,287.0772,1533.0
2017-09-15 10:25:00,317.23,317.31,317.22,317.25,4808.0,287.0591,287.1315,287.0501,287.0772,4808.0
2017-09-15 10:30:00,317.25,317.36,317.25,317.28,3155.0,287.0772,287.1768,287.0772,287.1044,3155.0
2017-09-15 10:35:00,317.33,317.33,317.17,317.17,5733.0,287.1496,287.1496,287.0048,287.0048,5733.0
2017-09-15 10:40:00,317.31,317.31,317.05,317.26,2487.0,287.1315,287.1315,286.8962,287.0863,2487.0
2017-09-15 10:45:00,317.29,317.37,317.26,317.36,6724.0,287.1134,287.1858,287.0863,287.1768,6724.0
2017-09-15 10:50:00,317.44,317.54,317.42,317.51,3555.0,287.2492,287.3396,287.2311,287.3125,3555.0
2017-09-15 10:55:00,317.4,317.45,317.36,317.45,1050.0,287.213,287.2582,287.1768,287.2582,1050.0
2017-09-15 11:00:00,317.33,317.45,317.28,317.42,5091.0,287.1496,287.2582,287.1044,287.2311,5091.0
2017-09-15 11:05:00,317.46,317.68,317.46,317.67,1219.0,287.2673,287.4663,287.2673,287.4573,1219.0
2017-09-15 11:10:00,317.63,317.69,317.58,317.68,700.0,287.4211,287.4754,287.3758,287.4663,700.0
2017-09-15 11:15:00,317.64,317.66,317.47,317.5,9656.0,287.4301,287.4482,287.2763,287.3035,9656.0
2017-09-15 11:20:00,317.5,317.64,317.5,317.54,3750.0,287.3035,287.4301,287.3035,287.3396,3750.0
2017-09-15 11:25:00,317.65,317.79,317.63,317.77,3997.0,287.4392,287.5659,287.4211,287.5478,3997.0
2017-09-15 11:30:00,317.82,317.87,317.8,317.8,4396.0,287.593,287.6383,287.5749,287.5749,4396.0
2017-09-15 11:35:00,317.78,317.87,317.77,317.84,8678.0,287.5568,287.6383,287.5478,287.6111,8678.0
2017-09-15 11:40:00,317.82,317.82,317.79,317.81,600.0,287.593,287.593,287.5659,287.584,600.0
2017-09-15 11:45:00,317.82,317.9,317.82,317.9,1120.0,287.593,287.6654,287.593,287.6654,1120.0
2017-09-15 11:50:00,317.88,317.88,317.83,317.83,1400.0,287.6473,287.6473,287.6021,287.6021,1400.0
2017-09-15 11:55:00,317.84,317.93,317.84,317.91,2996.0,287.6111,287.6926,287.6111,287.6745,2996.0
2017-09-15 12:00:00,317.93,318.0,317.92,317.94,1655.0,287.6926,287.7559,287.6835,287.7016,1655.0
2017-09-15 12:05:00,317.94,317.95,317.91,317.94,3500.0,287.7016,287.7107,287.6745,287.7016,3500.0
2017-09-15 12:10:00,317.93,317.98,317.91,317.94,1700.0,287.6926,287.7378,287.6745,287.7016,1700.0
2017-09-15 12:15:00,317.97,318.01,317.97,318.0,500.0,287.7288,287.7649,287.7288,287.7559,500.0
2017-09-15 12:20:00,318.0,318.05,317.99,318.03,2800.0,287.7559,287.8011,287.7468,287.783,2800.0
2017-09-15 12:25:00,318.02,318.06,318.01,318.06,6058.0,287.774,287.8102,287.7649,287.8102,6058.0
2017-09-15 12:30:00,318.07,318.16,318.07,318.15,3033.0,287.8192,287.9007,287.8192,287.8916,3033.0
2017-09-15 12:35:00,318.12,318.12,318.07,318.07,500.0,287.8645,287.8645,287.8192,287.8192,500.0
2017-09-15 12:40:00,318.05,318.19,318.05,318.07,3696.0,287.8011,287.9278,287.8011,287.8192,3696.0
2017-09-15 12:45:00,318.1,318.14,318.05,318.05,400.0,287.8464,287.8826,287.8011,287.8011,400.0
2017-09-15 12:50:00,318.08,318.09,318.06,318.08,400.0,287.8283,287.8373,287.8102,287.8283,400.0
2017-09-15 12:55:00,318.08,318.08,318.03,318.03,236.0,287.8283,287.8283,287.783,287.783,236.0
2017-09-15 13:00:00,318.07,318.08,318.06,318.07,1311.0,287.8192,287.8283,287.8102,287.8192,1311.0
2017-09-15 13:05:00,318.11,318.17,318.09,318.16,626.0,287.8554,287.9097,287.8373,287.9007,626.0
2017-09-15 13:10:00,318.19,318.19,318.14,318.14,900.0,287.9278,287.9278,287.8826,287.8826,900.0
2017-09-15 13:15:00,318.13,318.15,318.12,318.14,900.0,287.8735,287.8916,287.8645,287.8826,900.0
2017-09-15 13:20:00,318.12,318.13,318.1,318.1,1200.0,287.8645,287.8735,287.8464,287.8464,1200.0
2017-09-15 13:25:00,318.14,318.15,318.11,318.11,1701.0,287.8826,287.8916,287.8554,287.8554,1701.0
2017-09-15 13:30:00,318.13,318.17,318.13,318.16,1240.0,287.8735,287.9097,287.8735,287.9007,1240.0
2017-09-15 13:35:00,318.2,318.2,318.06,318.08,2309.0,287.9369,287.9369,287.8102,287.8283,2309.0
2017-09-15 13:40:00,318.09,318.09,318.02,318.07,621.0,287.8373,287.8373,287.774,287.8192,621.0
2017-09-15 13:45:00,318.09,318.11,318.07,318.09,5048.0,287.8373,287.8554,287.8192,287.8373,5048.0
2017-09-15 13:50:00,318.07,318.09,318.03,318.07,3098.0,287.8192,287.8373,287.783,287.8192,3098.0
2017-09-15 13:55:00,318.08,318.14,318.03,318.1,2750.0,287.8283,287.8826,287.783,287.8464,2750.0
2017-09-15 14:00:00,318.09,318.18,318.09,318.18,1300.0,287.8373,287.9188,287.8373,287.9188,1300.0
2017-09-15 14:05:00,318.18,318.33,318.18,318.31,2919.0,287.9188,288.0545,287.9188,288.0364,2919.0
2017-09-15 14:10:00,318.27,318.28,318.23,318.23,1000.0,288.0002,288.0093,287.964,287.964,1000.0
2017-09-15 14:15:00,318.26,318.27,318.22,318.25,1092.0,287.9912,288.0002,287.955,287.9821,1092.0
2017-09-15 14:20:00,318.25,318.29,318.2,318.27,1227.0,287.9821,288.0183,287.9369,288.0002,1227.0
2017-09-15 14:25:00,318.27,318.37,318.25,318.36,1892.0,288.0002,288.0907,287.9821,288.0817,1892.0
2017-09-15 14:30:00,318.37,318.37,318.27,318.29,1100.0,288.0907,288.0907,288.0002,288.0183,1100.0
2017-09-15 14:35:00,318.32,318.37,318.32,318.32,3495.0,288.0455,288.0907,288.0455,288.0455,3495.0
2017-09-15 14:40:00,318.36,318.44,318.36,318.44,728.0,288.0817,288.1541,288.0817,288.1541,728.0
2017-09-15 14:45:00,318.46,318.54,318.46,318.54,1100.0,288.1721,288.2445,288.1721,288.2445,1100.0
2017-09-15 14:50:00,318.52,318.54,318.44,318.44,2852.0,288.2264,288.2445,288.1541,288.1541,2852.0
2017-09-15 14:55:00,318.45,318.47,318.41,318.42,1850.0,288.1631,288.1812,288.1269,288.136,1850.0
2017-09-15 15:00:00,318.41,318.45,318.38,318.42,2170.0,288.1269,288.1631,288.0998,288.136,2170.0
2017-09-15 15:05:00,318.4,318.4,318.31,318.36,1927.0,288.1179,288.1179,288.0364,288.0817,1927.0
2017-09-15 15:10:00,318.35,318.43,318.35,318.39,7186.0,288.0726,288.145,288.0726,288.1088,7186.0
2017-09-15 15:15:00,318.38,318.42,318.36,318.42,5085.0,288.0998,288.136,288.0817,288.136,5085.0
2017-09-15 15:20:00,318.4,318.43,318.39,318.4,4400.0,288.1179,288.145,288.1088,288.1179,4400.0
2017-09-15 15:25:00,318.44,318.5,318.44,318.5,5885.0,288.1541,288.2083,288.1541,288.2083,5885.0
2017-09-15 15:30:00,318.5,318.61,318.48,318.59,10810.0,288.2083,288.3079,288.1902,288.2898,10810.0
2017-09-15 15:35:00,318.59,318.59,318.49,318.55,6943.0,288.2898,288.2898,288.1993,288.2536,6943.0
2017-09-15 15:40:00,318.58,318.59,318.46,318.54,15565.0,288.2807,288.2898,288.1721,288.2445,15565.0
2017-09-15 15:45:00,318.55,318.6,318.46,318.59,28322.0,288.2536,288.2988,288.1721,288.2898,28322.0
2017-09-15 15:50:00,318.6,318.79,318.59,318.74,67767.0,288.2988,288.4708,288.2898,288.4255,67767.0
2017-09-15 15:55:00,318.75,318.76,318.52,318.59,229242.0,288.4346,288.4436,288.2264,288.2898,229242.0
2017-09-18 09:30:00,319.35,319.65,319.17,319.59,26790.0,288.9775,289.249,288.8146,289.1947,26790.0
2017-09-18 09:35:00,319.63,320.0,319.6,320.0,18945.0,289.2309,289.5657,289.2037,289.5657,18945.0
2017-09-18 09:40:00,319.96,320.29,319.91,320.21,36879.0,289.5295,289.8281,289.4842,289.7557,36879.0
2017-09-18 09:45:00,320.21,320.31,319.95,320.31,20050.0,289.7557,289.8462,289.5204,289.8462,20050.0
2017-09-18 09:50:00,320.2,320.49,320.2,320.31,20819.0,289.7467,290.0091,289.7467,289.8462,20819.0
2017-09-18 09:55:00,320.31,320.34,320.15,320.2,13444.0,289.8462,289.8733,289.7014,289.7467,13444.0
2017-09-18 10:00:00,320.13,320.36,320.11,320.32,19443.0,289.6833,289.8914,289.6652,289.8552,19443.0
2017-09-18 10:05:00,320.25,320.45,320.25,320.32,20787.0,289.7919,289.9729,289.7919,289.8552,20787.0
2017-09-18 10:10:00,320.25,320.37,320.25,320.34,2850.0,289.7919,289.9005,289.7919,289.8733,2850.0
2017-09-18 10:15:00,320.26,320.48,320.26,320.39,5350.0,289.801,290.0,289.801,289.9186,5350.0
2017-09-18 10:20:00,320.39,320.43,320.31,320.41,9250.0,289.9186,289.9548,289.8462,289.9367,9250.0
2017-09-18 10:25:00,320.43,320.45,320.23,320.26,8641.0,289.9548,289.9729,289.7738,289.801,8641.0
2017-09-18 10:30:00,320.25,320.44,320.25,320.3,2300.0,289.7919,289.9638,289.7919,289.8372,2300.0
2017-09-18 10:35:00,320.25,320.25,320.12,320.13,6100.0,289.7919,289.7919,289.6743,289.6833,6100.0
2017-09-18 10:40:00,320.16,320.2,320.12,320.15,4985.0,289.7105,289.7467,289.6743,289.7014,4985.0
2017-09-18 10:45:00,320.21,320.28,320.17,320.18,12565.0,289.7557,289.8191,289.7195,289.7286,12565.0
2017-09-18 10:50:00,320.18,320.22,320.09,320.11,5823.0,289.7286,289.7648,289.6471,289.6652,5823.0
2017-09-18 10:55:00,320.16,320.16,319.94,320.03,26191.0,289.7105,289.7105,289.5114,289.5928,26191.0
2017-09-18 11:00:00,320.02,320.06,320.0,320.05,3314.0,289.5838,289.62,289.5657,289.6109,3314.0
2017-09-18 11:05:00,320.06,320.06,319.94,319.96,1306.0,289.62,289.62,289.5114,289.5295,1306.0
2017-09-18 11:10:00,319.97,319.97,319.91,319.92,5581.0,289.5385,289.5385,289.4842,289.4933,5581.0
2017-09-18 11:15:00,319.94,319.99,319.89,319.89,6579.0,289.5114,289.5566,289.4661,289.4661,6579.0
2017-09-18 11:20:00,319.95,320.12,319.94,320.12,5800.0,289.5204,289.6743,289.5114,289.6743,5800.0
2017-09-18 11:25:00,320.19,320.28,320.17,320.17,18472.0,289.7376,289.8191,289.7195,289.7195,18472.0
2017-09-18 11:30:00,320.21,320.24,320.02,320.02,5776.0,289.7557,289.7829,289.5838,289.5838,5776.0
2017-09-18 11:35:00,320.03,320.09,320.0,320.07,61429.0,289.5928,289.6471,289.5657,289.629,61429.0
2017-09-18 11:40:00,320.04,320.05,319.91,319.99,2690.0,289.6019,289.6109,289.4842,289.5566,2690.0
2017-09-18 11:45:00,319.93,320.02,319.93,319.98,2157.0,289.5023,289.5838,289.5023,289.5476,2157.0
2017-09-18 11:50:00,319.96,320.01,319.93,320.01,34984.0,289.5295,289.5747,289.5023,289.5747,34984.0
2017-09-18 11:55:00,320.0,320.04,320.0,320.01,12271.0,289.5657,289.6019,289.5657,289.5747,12271.0
2017-09-18 12:00:00,320.07,320.09,320.05,320.05,3000.0,289.629,289.6471,289.6109,289.6109,3000.0
2017-09-18 12:05:00,320.03,320.13,320.01,320.1,3350.0,289.5928,289.6833,289.5747,289.6562,3350.0
2017-09-18 12:10:00,320.12,320.14,320.06,320.08,1500.0,289.6743,289.6924,289.62,289.6381,1500.0
2017-09-18 12:15:00,320.1,320.2,320.03,320.07,5424.0,289.6562,289.7467,289.5928,289.629,5424.0
2017-09-18 12:20:00,320.09,320.11,320.05,320.09,6204.0,289.6471,289.6652,289.6109,289.6471,6204.0
2017-09-18 12:25:00,320.07,320.16,320.06,320.06,7756.0,289.629,289.7105,289.62,289.62,7756.0
2017-09-18 12:30:00,320.04,320.11,320.04,320.11,600.0,289.6019,289.6652,289.6019,289.6652,600.0
2017-09-18 12:35:00,320.13,320.17,320.09,320.1,4040.0,289.6833,289.7195,289.6471,289.6562,4040.0
2017-09-18 12:40:00,320.11,320.11,319.99,319.99,3752.0,289.6652,289.6652,289.5566,289.5566,3752.0
2017-09-18 12:45:00,320.01,320.01,319.83,319.91,9318.0,289.5747,289.5747,289.4119,289.4842,9318.0
2017-09-18 12:50:00,319.97,320.08,319.97,320.02,4499.0,289.5385,289.6381,289.5385,289.5838,4499.0
2017-09-18 12:55:00,320.01,320.07,320.01,320.06,3600.0,289.5747,289.629,289.5747,289.62,3600.0
2017-09-18 13:00:00,320.03,320.06,319.97,320.06,7615.0,289.5928,289.62,289.5385,289.62,7615.0
2017-09-18 13:05:00,320.05,320.18,320.05,320.1,7343.0,289.6109,289.7286,289.6109,289.6562,7343.0
2017-09-18 13:10:00,320.09,320.17,320.09,320.13,2200.0,289.6471,289.7195,289.6471,289.6833,2200.0
2017-09-18 13:15:00,320.09,320.14,320.05,320.1,8433.0,289.6471,289.6924,289.6109,289.6562,8433.0
2017-09-18 13:20:00,320.07,320.17,320.03,320.15,3957.0,289.629,289.7195,289.5928,289.7014,3957.0
2017-09-18 13:25:00,320.14,320.18,320.14,320.15,3077.0,289.6924,289.7286,289.6924,289.7014,3077.0
2017-09-18 13:30:00,320.14,320.17,320.11,320.11,2481.0,289.6924,289.7195,289.6652,289.6652,2481.0
2017-09-18 13:35:00,320.12,320.24,320.12,320.24,2060.0,289.6743,289.7829,289.6743,289.7829,2060.0
2017-09-18 13:40:00,320.27,320.36,320.27,320.36,3800.0,289.81,289.8914,289.81,289.8914,3800.0
2017-09-18 13:45:00,320.37,320.42,320.36,320.4,4394.0,289.9005,289.9457,289.8914,289.9276,4394.0
2017-09-18 13:50:00,320.38,320.44,320.38,320.44,5050.0,289.9095,289.9638,289.9095,289.9638,5050.0
2017-09-18 13:55:00,320.45,320.48,320.36,320.36,640.0,289.9729,290.0,289.8914,289.8914,640.0
2017-09-18 14:00:00,320.38,320.38,320.34,320.38,2000.0,289.9095,289.9095,289.8733,289.9095,2000.0
2017-09-18 14:05:00,320.34,320.38,320.31,320.38,8872.0,289.8733,289.9095,289.8462,289.9095,8872.0
2017-09-18 14:10:00,320.38,320.4,320.29,320.29,6360.0,289.9095,289.9276,289.8281,289.8281,6360.0
2017-09-18 14:15:00,320.31,320.31,319.89,319.89,16210.0,289.8462,289.8462,289.4661,289.4661,16210.0
2017-09-18 14:20:00,319.86,320.03,319.86,320.03,2612.0,289.439,289.5928,289.439,289.5928,2612.0
2017-09-18 14:25:00,320.0,320.09,319.99,320.08,1100.0,289.5657,289.6471,289.5566,289.6381,1100.0
2017-09-18 14:30:00,320.05,320.11,320.03,320.09,870.0,289.6109,289.6652,289.5928,289.6471,870.0
2017-09-18 14:35:00,320.03,320.03,319.83,319.85,1700.0,289.5928,289.5928,289.4119,289.4299,1700.0
2017-09-18 14:40:00,319.91,319.91,319.76,319.76,6530.0,289.4842,289.4842,289.3485,289.3485,6530.0
2017-09-18 14:45:00,319.82,319.88,319.77,319.86,7251.0,289.4028,289.4571,289.3576,289.439,7251.0
2017-09-18 14:50:00,319.84,320.04,319.84,320.0,35725.0,289.4209,289.6019,289.4209,289.5657,35725.0
2017-09-18 14:55:00,320.04,320.14,320.03,320.06,24249.0,289.6019,289.6924,289.5928,289.62,24249.0
2017-09-18 15:00:00,320.06,320.11,320.05,320.09,2204.0,289.62,289.6652,289.6109,289.6471,2204.0
2017-09-18 15:05:00,320.11,320.11,320.04,320.09,5450.0,289.6652,289.6652,289.6019,289.6471,5450.0
2017-09-18 15:10:00,320.12,320.12,319.95,319.95,2414.0,289.6743,289.6743,289.5204,289.5204,2414.0
2017-09-18 15:15:00,319.95,320.08,319.95,320.07,4761.0,289.5204,289.6381,289.5204,289.629,4761.0
2017-09-18 15:20:00,320.09,320.19,320.09,320.11,4009.0,289.6471,289.7376,289.6471,289.6652,4009.0
2017-09-18 15:25:00,320.13,320.21,320.13,320.18,6700.0,289.6833,289.7557,289.6833,289.7286,6700.0
2017-09-18 15:30:00,320.16,320.16,320.07,320.14,5700.0,289.7105,289.7105,289.629,289.6924,5700.0
2017-09-18 15:35:00,320.13,320.21,320.13,320.2,9766.0,289.6833,289.7557,289.6833,289.7467,9766.0
2017-09-18 15:40:00,320.21,320.27,320.2,320.25,12677.0,289.7557,289.81,289.7467,289.7919,12677.0
2017-09-18 15:45:00,320.24,320.24,320.17,320.18,19799.0,289.7829,289.7829,289.7195,289.7286,19799.0
2017-09-18 15:50:00,320.18,320.2,320.08,320.17,12954.0,289.7286,289.7467,289.6381,289.7195,12954.0
2017-09-18 15:55:00,320.16,320.22,320.0,320.14,57753.0,289.7105,289.7648,289.5657,289.6924,57753.0
2017-09-19 09:30:00,320.65,320.68,320.45,320.59,18845.0,290.1539,290.181,289.9729,290.0996,18845.0
2017-09-19 09:35:00,320.63,320.69,320.12,320.25,2532.0,290.1358,290.1901,289.6743,289.7919,2532.0
2017-09-19 09:40:00,320.07,320.24,320.07,320.2,4050.0,289.629,289.7829,289.629,289.7467,4050.0
2017-09-19 09:45:00,320.3,320.38,320.19,320.35,6849.0,289.8372,289.9095,289.7376,289.8824,6849.0
2017-09-19 09:50:00,320.22,320.26,320.09,320.21,8032.0,289.7648,289.801,289.6471,289.7557,8032.0
2017-09-19 09:55:00,320.22,320.26,320.08,320.26,3151.0,289.7648,289.801,289.6381,289.801,3151.0
2017-09-19 10:00:00,320.31,320.33,320.27,320.33,3119.0,289.8462,289.8643,289.81,289.8643,3119.0
2017-09-19 10:05:00,320.33,320.36,320.2,320.2,14682.0,289.8643,289.8914,289.7467,289.7467,14682.0
2017-09-19 10:10:00,320.2,320.21,320.09,320.19,9648.0,289.7467,289.7557,289.6471,289.7376,9648.0
2017-09-19 10:15:00,320.18,320.42,320.18,320.34,4240.0,289.7286,289.9457,289.7286,289.8733,4240.0
2017-09-19 10:20:00,320.35,320.46,320.21,320.44,5600.0,289.8824,289.9819,289.7557,289.9638,5600.0
2017-09-19 10:25:00,320.48,320.48,320.33,320.39,3826.0,290.0,290.0,289.8643,289.9186,3826.0
2017-09-19 10:30:00,320.39,320.43,320.29,320.39,6550.0,289.9186,289.9548,289.8281,289.9186,6550.0
2017-09-19 10:35:00,320.42,320.58,320.42,320.46,1300.0,289.9457,290.0905,289.9457,289.9819,1300.0
2017-09-19 10:40:00,320.61,320.61,320.39,320.53,7635.0,290.1177,290.1177,289.9186,290.0453,7635.0
2017-09-19 10:45:00,320.51,320.56,320.41,320.41,8545.0,290.0272,290.0724,289.9367,289.9367,8545.0
2017-09-19 10:50:00,320.41,320.49,320.36,320.49,4489.0,289.9367,290.0091,289.8914,290.0091,4489.0
2017-09-19 10:55:00,320.51,320.51,320.4,320.46,1583.0,290.0272,290.0272,289.9276,289.9819,1583.0
2017-09-19 11:00:00,320.39,320.39,320.04,320.04,4039.0,289.9186,289.9186,289.6019,289.6019,4039.0
2017-09-19 11:05:00,320.03,320.14,320.0,320.0,3342.0,289.5928,289.6924,289.5657,289.5657,3342.0
2017-09-19 11:10:00,320.03,320.03,319.89,320.0,3197.0,289.5928,289.5928,289.4661,289.5657,3197.0
2017-09-19 11:15:00,320.01,320.08,320.0,320.05,1256.0,289.5747,289.6381,289.5657,289.6109,1256.0
2017-09-19 11:20:00,320.06,320.18,319.99,320.18,5534.0,289.62,289.7286,289.5566,289.7286,5534.0
2017-09-19 11:25:00,320.13,320.14,320.07,320.11,3600.0,289.6833,289.6924,289.629,289.6652,3600.0
2017-09-19 11:30:00,320.08,320.08,319.99,320.03,2904.0,289.6381,289.6381,289.5566,289.5928,2904.0
2017-09-19 11:35:00,320.06,320.08,319.99,320.03,1663.0,289.62,289.6381,289.5566,289.5928,1663.0
2017-09-19 11:40:00,319.99,320.01,319.93,319.93,3325.0,289.5566,289.5747,289.5023,289.5023,3325.0
2017-09-19 11:45:00,319.97,320.12,319.97,320.1,1184.0,289.5385,289.6743,289.5385,289.6562,1184.0
2017-09-19 11:50:00,320.11,320.11,319.96,320.02,4531.0,289.6652,289.6652,289.5295,289.5838,4531.0
2017-09-19 11:55:00,319.96,320.02,319.96,319.97,1130.0,289.5295,289.5838,289.5295,289.5385,1130.0
2017-09-19 12:00:00,320.01,320.16,320.01,320.06,4311.0,289.5747,289.7105,289.5747,289.62,4311.0
2017-09-19 12:05:00,320.07,320.21,320.04,320.21,2504.0,289.629,289.7557,289.6019,289.7557,2504.0
2017-09-19 12:10:00,320.21,320.21,320.03,320.03,704.0,289.7557,289.7557,289.5928,289.5928,704.0
2017-09-19 12:15:00,320.01,320.04,319.94,319.97,10569.0,289.5747,289.6019,289.5114,289.5385,10569.0
2017-09-19 12:20:00,320.02,320.14,320.01,320.11,5480.0,289.5838,289.6924,289.5747,289.6652,5480.0
2017-09-19 12:25:00,320.1,320.24,320.1,320.23,7028.0,289.6562,289.7829,289.6562,289.7738,7028.0
2017-09-19 12:30:00,320.25,320.25,320.2,320.2,800.0,289.7919,289.7919,289.7467,289.7467,800.0
2017-09-19 12:35:00,320.19,320.19,320.17,320.19,1410.0,289.7376,289.7376,289.7195,289.7376,1410.0
2017-09-19 12:40:00,320.18,320.29,320.14,320.29,1300.0,289.7286,289.8281,289.6924,289.8281,1300.0
2017-09-19 12:45:00,320.27,320.32,320.26,320.27,1208.0,289.81,289.8552,289.801,289.81,1208.0
2017-09-19 12:50:00,320.32,320.36,320.27,320.33,925.0,289.8552,289.8914,289.81,289.8643,925.0
2017-09-19 12:55:00,320.3,320.3,320.23,320.26,2515.0,289.8372,289.8372,289.7738,289.801,2515.0
2017-09-19 13:00:00,320.28,320.28,320.1,320.1,1920.0,289.8191,289.8191,289.6562,289.6562,1920.0
2017-09-19 13:05:00,320.19,320.34,320.19,320.34,1200.0,289.7376,289.8733,289.7376,289.8733,1200.0
2017-09-19 13:10:00,320.27,320.3,320.27,320.3,200.0,289.81,289.8372,289.81,289.8372,200.0
2017-09-19 13:15:00,320.27,320.32,320.25,320.32,1800.0,289.81,289.8552,289.7919,289.8552,1800.0
2017-09-19 13:20:00,320.21,320.23,320.16,320.22,1657.0,289.7557,289.7738,289.7105,289.7648,1657.0
2017-09-19 13:25:00,320.17,320.18,320.12,320.16,16812.0,289.7195,289.7286,289.6743,289.7105,16812.0
2017-09-19 13:30:00,320.18,320.21,320.15,320.21,5430.0,289.7286,289.7557,289.7014,289.7557,5430.0
2017-09-19 13:35:00,320.21,320.21,320.17,320.17,400.0,289.7557,289.7557,289.7195,289.7195,400.0
2017-09-19 13:40:00,320.16,320.16,320.11,320.14,500.0,289.7105,289.7105,289.6652,289.6924,500.0
2017-09-19 13:45:00,320.12,320.15,320.06,320.15,3937.0,289.6743,289.7014,289.62,289.7014,3937.0
2017-09-19 13:50:00,320.19,320.2,320.15,320.19,6118.0,289.7376,289.7467,289.7014,289.7376,6118.0
2017-09-19 13:55:00,320.17,320.19,320.12,320.12,933.0,289.7195,289.7376,289.6743,289.6743,933.0
2017-09-19 14:00:00,320.16,320.27,320.16,320.27,2534.0,289.7105,289.81,289.7105,289.81,2534.0
2017-09-19 14:05:00,320.32,320.33,320.28,320.28,400.0,289.8552,289.8643,289.8191,289.8191,400.0
2017-09-19 14:10:00,320.34,320.34,320.21,320.27,2655.0,289.8733,289.8733,289.7557,289.81,2655.0
2017-09-19 14:15:00,320.33,320.33,320.2,320.2,700.0,289.8643,289.8643,289.7467,289.7467,700.0
2017-09-19 14:20:00,320.22,320.22,320.13,320.13,748.0,289.7648,289.7648,289.6833,289.6833,748.0
2017-09-19 14:25:00,320.15,320.17,320.08,320.11,600.0,289.7014,289.7195,289.6381,289.6652,600.0
2017-09-19 14:30:00,320.13,320.26,320.13,320.26,1283.0,289.6833,289.801,289.6833,289.801,1283.0
2017-09-19 14:35:00,320.26,320.26,320.21,320.26,1735.0,289.801,289.801,289.7557,289.801,1735.0
2017-09-19 14:40:00,320.28,320.3,320.27,320.28,1645.0,289.8191,289.8372,289.81,289.8191,1645.0
2017-09-19 14:45:00,320.28,320.28,320.24,320.24,1006.0,289.8191,289.8191,289.7829,289.7829,1006.0
2017-09-19 14:50:00,320.25,320.26,320.17,320.17,3001.0,289.7919,289.801,289.7195,289.7195,3001.0
2017-09-19 14:55:00,320.19,320.19,320.05,320.1,2000.0,289.7376,289.7376,289.6109,289.6562,2000.0
2017-09-19 15:00:00,320.1,320.14,320.05,320.06,1006.0,289.6562,289.6924,289.6109,289.62,1006.0
2017-09-19 15:05:00,320.1,320.15,320.07,320.1,1800.0,289.6562,289.7014,289.629,289.6562,1800.0
2017-09-19 15:10:00,320.1,320.14,320.03,320.05,37313.0,289.6562,289.6924,289.5928,289.6109,37313.0
2017-09-19 15:15:00,320.05,320.12,320.03,320.12,19773.0,289.6109,289.6743,289.5928,289.6743,19773.0
2017-09-19 15:20:00,320.12,320.15,320.09,320.11,4918.0,289.6743,289.7014,289.6471,289.6652,4918.0
2017-09-19 15:25:00,320.06,320.19,320.06,320.16,1400.0,289.62,289.7376,289.62,289.7105,1400.0
2017-09-19 15:30:00,320.2,320.27,320.2,320.24,6001.0,289.7467,289.81,289.7467,289.7829,6001.0
2017-09-19 15:35:00,320.23,320.27,320.17,320.26,4192.0,289.7738,289.81,289.7195,289.801,4192.0
2017-09-19 15:40:00,320.28,320.28,320.1,320.1,6201.0,289.8191,289.8191,289.6562,289.6562,6201.0
2017-09-19 15:45:00,320.1,320.15,320.07,320.12,13027.0,289.6562,289.7014,289.629,289.6743,13027.0
2017-09-19 15:50:00,320.12,320.13,319.96,319.99,14816.0,289.6743,289.6833,289.5295,289.5566,14816.0
2017-09-19 15:55:00,319.99,320.04,319.85,320.04,55243.0,289.5566,289.6019,289.4299,289.6019,55243.0
2017-09-20 09:30:00,320.58,320.58,320.22,320.37,44942.0,290.0905,290.0905,289.7648,289.9005,44942.0
2017-09-20 09:35:00,320.35,320.45,320.2,320.45,36485.0,289.8824,289.9729,289.7467,289.9729,36485.0
2017-09-20 09:40:00,320.45,320.48,320.34,320.46,13881.0,289.9729,290.0,289.8733,289.9819,13881.0
2017-09-20 09:45:00,320.46,320.5,320.36,320.4,11622.0,289.9819,290.0181,289.8914,289.9276,11622.0
2017-09-20 09:50:00,320.21,320.33,320.13,320.13,6310.0,289.7557,289.8643,289.6833,289.6833,6310.0
2017-09-20 09:55:00,320.18,320.33,320.09,320.31,34750.0,289.7286,289.8643,289.6471,289.8462,34750.0
2017-09-20 10:00:00,320.35,320.35,320.19,320.19,2473.0,289.8824,289.8824,289.7376,289.7376,2473.0
2017-09-20 10:05:00,320.21,320.27,320.09,320.11,11911.0,289.7557,289.81,289.6471,289.6652,11911.0
2017-09-20 10:10:00,320.07,320.13,319.95,319.96,12119.0,289.629,289.6833,289.5204,289.5295,12119.0
2017-09-20 10:15:00,319.96,320.06,319.89,319.98,9972.0,289.5295,289.62,289.4661,289.5476,9972.0
2017-09-20 10:20:00,320.0,320.08,319.96,320.08,9669.0,289.5657,289.6381,289.5295,289.6381,9669.0
2017-09-20 10:25:00,320.05,320.17,320.04,320.05,8633.0,289.6109,289.7195,289.6019,289.6109,8633.0
2017-09-20 10:30:00,319.99,320.18,319.99,320.16,22371.0,289.5566,289.7286,289.5566,289.7105,22371.0
2017-09-20 10:35:00,320.16,320.28,320.16,320.16,1507.0,289.7105,289.8191,289.7105,289.7105,1507.0
2017-09-20 10:40:00,320.19,320.24,320.14,320.15,3550.0,289.7376,289.7829,289.6924,289.7014,3550.0
2017-09-20 10:45:00,320.09,320.39,320.09,320.33,6400.0,289.6471,289.9186,289.6471,289.8643,6400.0
2017-09-20 10:50:00,320.32,320.35,320.26,320.26,1835.0,289.8552,289.8824,289.801,289.801,1835.0
2017-09-20 10:55:00,320.17,320.35,320.16,320.33,5088.0,289.7195,289.8824,289.7105,289.8643,5088.0
2017-09-20 11:00:00,320.45,320.45,320.35,320.38,3334.0,289.9729,289.9729,289.8824,289.9095,3334.0
2017-09-20 11:05:00,320.4,320.42,320.38,320.38,400.0,289.9276,289.9457,289.9095,289.9095,400.0
2017-09-20 11:10:00,320.36,320.47,320.35,320.42,3246.0,289.8914,289.991,289.8824,289.9457,3246.0
2017-09-20 11:15:00,320.51,320.54,320.46,320.46,3900.0,290.0272,290.0543,289.9819,289.9819,3900.0
2017-09-20 11:20:00,320.45,320.6,320.41,320.59,2332.0,289.9729,290.1086,289.9367,290.0996,2332.0
2017-09-20 11:25:00,320.53,320.56,320.51,320.56,655.0,290.0453,290.0724,290.0272,290.0724,655.0
2017-09-20 11:30:00,320.57,320.67,320.56,320.64,1722.0,290.0815,290.172,290.0724,290.1448,1722.0
2017-09-20 11:35:00,320.68,320.68,320.56,320.57,2115.0,290.181,290.181,290.0724,290.0815,2115.0
2017-09-20 11:40:00,320.63,320.77,320.6,320.66,2275.0,290.1358,290.2625,290.1086,290.1629,2275.0
2017-09-20 11:45:00,320.67,320.67,320.52,320.52,5150.0,290.172,290.172,290.0362,290.0362,5150.0
2017-09-20 11:50:00,320.53,320.53,320.44,320.53,2617.0,290.0453,290.0453,289.9638,290.0453,2617.0
2017-09-20 11:55:00,320.53,320.66,320.53,320.61,1100.0,290.0453,290.1629,290.0453,290.1177,1100.0
2017-09-20 12:00:00,320.65,320.77,320.65,320.7,900.0,290.1539,290.2625,290.1539,290.1991,900.0
2017-09-20 12:05:00,320.77,320.8,320.68,320.7,6350.0,290.2625,290.2896,290.181,290.1991,6350.0
2017-09-20 12:10:00,320.68,320.86,320.68,320.86,1800.0,290.181,290.3439,290.181,290.3439,1800.0
2017-09-20 12:15:00,320.85,320.96,320.83,320.95,3959.0,290.3348,290.4344,290.3167,290.4253,3959.0
2017-09-20 12:20:00,320.92,320.95,320.9,320.91,3000.0,290.3982,290.4253,290.3801,290.3891,3000.0
2017-09-20 12:25:00,320.92,320.96,320.87,320.89,765.0,290.3982,290.4344,290.3529,290.371,765.0
2017-09-20 12:30:00,320.89,321.0,320.88,320.99,1680.0,290.371,290.4706,290.362,290.4615,1680.0
2017-09-20 12:35:00,320.97,320.99,320.97,320.99,494.0,290.4434,290.4615,290.4434,290.4615,494.0
2017-09-20 12:40:00,321.02,321.02,320.99,321.0,700.0,290.4887,290.4887,290.4615,290.4706,700.0
2017-09-20 12:45:00,320.95,320.95,320.91,320.92,500.0,290.4253,290.4253,290.3891,290.3982,500.0
2017-09-20 12:50:00,320.96,320.99,320.95,320.98,1275.0,290.4344,290.4615,290.4253,290.4525,1275.0
2017-09-20 12:55:00,321.03,321.05,321.01,321.01,1369.0,290.4977,290.5158,290.4796,290.4796,1369.0
2017-09-20 13:00:00,321.01,321.03,320.99,320.99,814.0,290.4796,290.4977,290.4615,290.4615,814.0
2017-09-20 13:05:00,320.99,321.02,320.91,320.91,1100.0,290.4615,290.4887,290.3891,290.3891,1100.0
2017-09-20 13:10:00,320.91,320.94,320.85,320.85,900.0,290.3891,290.4163,290.3348,290.3348,900.0
2017-09-20 13:15:00,320.83,320.83,320.65,320.72,1821.0,290.3167,290.3167,290.1539,290.2172,1821.0
2017-09-20 13:20:00,320.64,320.7,320.64,320.66,1550.0,290.1448,290.1991,290.1448,290.1629,1550.0
2017-09-20 13:25:00,320.68,320.72,320.68,320.71,3742.0,290.181,290.2172,290.181,290.2082,3742.0
2017-09-20 13:30:00,320.71,320.78,320.71,320.77,2160.0,290.2082,290.2715,290.2082,290.2625,2160.0
2017-09-20 13:35:00,320.75,320.78,320.72,320.72,3010.0,290.2444,290.2715,290.2172,290.2172,3010.0
2017-09-20 13:40:00,320.74,320.79,320.74,320.79,700.0,290.2353,290.2805,290.2353,290.2805,700.0
2017-09-20 13:45:00,320.8,320.91,320.76,320.9,4890.0,290.2896,290.3891,290.2534,290.3801,4890.0
2017-09-20 13:50:00,320.84,320.84,320.78,320.8,537.0,290.3258,290.3258,290.2715,290.2896,537.0
2017-09-20 13:55:00,320.81,320.82,320.81,320.81,1200.0,290.2986,290.3077,290.2986,290.2986,1200.0
2017-09-20 14:00:00,320.77,320.9,320.57,320.88,6927.0,290.2625,290.3801,290.0815,290.362,6927.0
2017-09-20 14:05:00,320.87,320.9,320.7,320.7,3000.0,290.3529,290.3801,290.1991,290.1991,3000.0
2017-09-20 14:10:00,320.7,320.89,320.62,320.81,1800.0,290.1991,290.371,290.1267,290.2986,1800.0
2017-09-20 14:15:00,320.8,320.82,320.67,320.67,1200.0,290.2896,290.3077,290.172,290.172,1200.0
2017-09-20 14:20:00,320.7,320.7,319.91,320.02,12473.0,290.1991,290.1991,289.4842,289.5838,12473.0
2017-09-20 14:25:00,320.11,320.3,319.99,320.3,4250.0,289.6652,289.8372,289.5566,289.8372,4250.0
2017-09-20 14:30:00,320.25,320.3,320.05,320.28,2577.0,289.7919,289.8372,289.6109,289.8191,2577.0
2017-09-20 14:35:00,320.35,320.42,320.2,320.41,7404.0,289.8824,289.9457,289.7467,289.9367,7404.0
2017-09-20 14:40:00,320.37,320.44,320.22,320.35,4630.0,289.9005,289.9638,289.7648,289.8824,4630.0
2017-09-20 14:45:00,320.4,320.9,320.4,320.88,9723.0,289.9276,290.3801,289.9276,290.362,9723.0
2017-09-20 14:50:00,320.91,320.91,320.78,320.84,7434.0,290.3891,290.3891,290.2715,290.3258,7434.0
2017-09-20 14:55:00,320.92,321.01,320.85,320.85,6040.0,290.3982,290.4796,290.3348,290.3348,6040.0
2017-09-20 15:00:00,320.78,320.85,320.73,320.8,3200.0,290.2715,290.3348,290.2263,290.2896,3200.0
2017-09-20 15:05:00,320.78,320.81,320.76,320.8,1500.0,290.2715,290.2986,290.2534,290.2896,1500.0
2017-09-20 15:10:00,320.8,320.83,320.7,320.71,2611.0,290.2896,290.3167,290.1991,290.2082,2611.0
2017-09-20 15:15:00,320.67,320.87,320.67,320.86,1200.0,290.172,290.3529,290.172,290.3439,1200.0
2017-09-20 15:20:00,320.86,320.97,320.76,320.76,3251.0,290.3439,290.4434,290.2534,290.2534,3251.0
2017-09-20 15:25:00,320.79,320.79,320.67,320.73,1504.0,290.2805,290.2805,290.172,290.2263,1504.0
2017-09-20 15:30:00,320.74,320.94,320.74,320.94,8420.0,290.2353,290.4163,290.2353,290.4163,8420.0
2017-09-20 15:35:00,320.94,320.94,320.85,320.93,3823.0,290.4163,290.4163,290.3348,290.4072,3823.0
2017-09-20 15:40:00,320.9,320.9,320.58,320.64,3600.0,290.3801,290.3801,290.0905,290.1448,3600.0
2017-09-20 15:45:00,320.68,320.93,320.68,320.93,4250.0,290.181,290.4072,290.181,290.4072,4250.0
2017-09-20 15:50:00,320.97,321.06,320.96,321.04,11715.0,290.4434,290.5249,290.4344,290.5068,11715.0
2017-09-20 15:55:00,321.04,321.12,320.9,321.01,60639.0,290.5068,290.5792,290.3801,290.4796,60639.0
2017-09-21 09:30:00,320.92,321.1,320.76,321.1,35922.0,290.3982,290.5611,290.2534,290.5611,35922.0
2017-09-21 09:35:00,321.12,321.12,320.53,320.77,30739.0,290.5792,290.5792,290.0453,290.2625,30739.0
2017-09-21 09:40:00,320.78,320.81,320.53,320.56,19403.0,290.2715,290.2986,290.0453,290.0724,19403.0
2017-09-21 09:45:00,320.52,320.63,320.21,320.39,15761.0,290.0362,290.1358,289.7557,289.9186,15761.0
2017-09-21 09:50:00,320.34,320.38,320.11,320.11,3578.0,289.8733,289.9095,289.6652,289.6652,3578.0
2017-09-21 09:55:00,320.07,320.38,320.03,320.37,2600.0,289.629,289.9095,289.5928,289.9005,2600.0
2017-09-21 10:00:00,320.4,320.6,320.36,320.57,6494.0,289.9276,290.1086,289.8914,290.0815,6494.0
2017-09-21 10:05:00,320.59,320.65,320.22,320.3,11292.0,290.0996,290.1539,289.7648,289.8372,11292.0
2017-09-21 10:10:00,320.3,320.4,320.26,320.4,2119.0,289.8372,289.9276,289.801,289.9276,2119.0
2017-09-21 10:15:00,320.45,320.48,320.25,320.42,2300.0,289.9729,290.0,289.7919,289.9457,2300.0
2017-09-21 10:20:00,320.41,320.41,320.23,320.23,900.0,289.9367,289.9367,289.7738,289.7738,900.0
2017-09-21 10:25:00,320.34,320.37,320.32,320.37,800.0,289.8733,289.9005,289.8552,289.9005,800.0
2017-09-21 10:30:00,320.35,320.63,320.27,320.63,5790.0,289.8824,290.1358,289.81,290.1358,5790.0
2017-09-21 10:35:00,320.53,320.69,320.51,320.58,2182.0,290.0453,290.1901,290.0272,290.0905,2182.0
2017-09-21 10:40:00,320.56,320.57,320.53,320.54,500.0,290.0724,290.0815,290.0453,290.0543,500.0
2017-09-21 10:45:00,320.5,320.63,320.49,320.56,1426.0,290.0181,290.1358,290.0091,290.0724,1426.0
2017-09-21 10:50:00,320.59,320.72,320.57,320.57,5483.0,290.0996,290.2172,290.0815,290.0815,5483.0
2017-09-21 10:55:00,320.56,320.61,320.48,320.51,2711.0,290.0724,290.1177,290.0,290.0272,2711.0
2017-09-21 11:00:00,320.63,320.63,320.48,320.48,341.0,290.1358,290.1358,290.0,290.0,341.0
2017-09-21 11:05:00,320.4,320.56,320.4,320.55,3500.0,289.9276,290.0724,289.9276,290.0634,3500.0
2017-09-21 11:10:00,320.53,320.58,320.4,320.55,13418.0,290.0453,290.0905,289.9276,290.0634,13418.0
2017-09-21 11:15:00,320.57,320.57,320.5,320.55,4100.0,290.0815,290.0815,290.0181,290.0634,4100.0
2017-09-21 11:20:00,320.64,320.72,320.64,320.71,2053.0,290.1448,290.2172,290.1448,290.2082,2053.0
2017-09-21 11:25:00,320.74,320.74,320.66,320.74,2004.0,290.2353,290.2353,290.1629,290.2353,2004.0
2017-09-21 11:30:00,320.66,320.68,320.65,320.66,1076.0,290.1629,290.181,290.1539,290.1629,1076.0
2017-09-21 11:35:00,320.65,320.65,320.52,320.6,1300.0,290.1539,290.1539,290.0362,290.1086,1300.0
2017-09-21 11:40:00,320.62,320.69,320.61,320.64,6104.0,290.1267,290.1901,290.1177,290.1448,6104.0
2017-09-21 11:45:00,320.67,320.67,320.61,320.61,939.0,290.172,290.172,290.1177,290.1177,939.0
2017-09-21 11:50:00,320.6,320.66,320.54,320.59,2003.0,290.1086,290.1629,290.0543,290.0996,2003.0
2017-09-21 11:55:00,320.52,320.63,320.5,320.51,2263.0,290.0362,290.1358,290.0181,290.0272,2263.0
2017-09-21 12:00:00,320.5,320.58,320.46,320.54,1800.0,290.0181,290.0905,289.9819,290.0543,1800.0
2017-09-21 12:05:00,320.52,320.56,320.5,320.55,1195.0,290.0362,290.0724,290.0181,290.0634,1195.0
2017-09-21 12:10:00,320.51,320.64,320.51,320.61,3611.0,290.0272,290.1448,290.0272,290.1177,3611.0
2017-09-21 12:15:00,320.55,320.6,320.55,320.6,750.0,290.0634,290.1086,290.0634,290.1086,750.0
2017-09-21 12:20:00,320.66,320.7,320.63,320.63,777.0,290.1629,290.1991,290.1358,290.1358,777.0
2017-09-21 12:25:00,320.7,320.71,320.67,320.71,987.0,290.1991,290.2082,290.172,290.2082,987.0
2017-09-21 12:30:00,320.72,320.83,320.72,320.79,5025.0,290.2172,290.3167,290.2172,290.2805,5025.0
2017-09-21 12:35:00,320.77,320.81,320.74,320.78,20327.0,290.2625,290.2986,290.2353,290.2715,20327.0
2017-09-21 12:40:00,320.68,320.68,320.56,320.61,1796.0,290.181,290.181,290.0724,290.1177,1796.0
2017-09-21 12:45:00,320.66,320.66,320.62,320.62,1094.0,290.1629,290.1629,290.1267,290.1267,1094.0
2017-09-21 12:50:00,320.69,320.71,320.66,320.71,1400.0,290.1901,290.2082,290.1629,290.2082,1400.0
2017-09-21 12:55:00,320.73,320.73,320.72,320.72,200.0,290.2263,290.2263,290.2172,290.2172,200.0
2017-09-21 13:00:00,320.71,320.71,320.71,320.71,500.0,290.2082,290.2082,290.2082,290.2082,500.0
2017-09-21 13:05:00,320.69,320.72,320.69,320.72,650.0,290.1901,290.2172,290.1901,290.2172,650.0
2017-09-21 13:10:00,320.7,320.72,320.68,320.71,1035.0,290.1991,290.2172,290.181,290.2082,1035.0
2017-09-21 13:15:00,320.69,320.7,320.68,320.69,1962.0,290.1901,290.1991,290.181,290.1901,1962.0
2017-09-21 13:20:00,320.7,320.7,320.7,320.7,600.0,290.1991,290.1991,290.1991,290.1991,600.0
2017-09-21 13:25:00,320.76,320.76,320.62,320.62,925.0,290.2534,290.2534,290.1267,290.1267,925.0
2017-09-21 13:30:00,320.65,320.65,320.59,320.59,324.0,290.1539,290.1539,290.0996,290.0996,324.0
2017-09-21 13:35:00,320.61,320.62,320.58,320.62,500.0,290.1177,290.1267,290.0905,290.1267,500.0
2017-09-21 13:40:00,320.68,320.68,320.61,320.61,2280.0,290.181,290.181,290.1177,290.1177,2280.0
2017-09-21 13:45:00,320.58,320.59,320.39,320.44,8550.0,290.0905,290.0996,289.9186,289.9638,8550.0
2017-09-21 13:50:00,320.51,320.58,320.49,320.56,5076.0,290.0272,290.0905,290.0091,290.0724,5076.0
2017-09-21 13:55:00,320.53,320.63,320.53,320.63,375.0,290.0453,290.1358,290.0453,290.1358,375.0
2017-09-21 14:00:00,320.69,320.81,320.69,320.78,3674.0,290.1901,290.2986,290.1901,290.2715,3674.0
2017-09-21 14:05:00,320.76,320.77,320.71,320.71,2191.0,290.2534,290.2625,290.2082,290.2082,2191.0
2017-09-21 14:10:00,320.71,320.74,320.68,320.7,2352.0,290.2082,290.2353,290.181,290.1991,2352.0
2017-09-21 14:15:00,320.66,320.66,320.53,320.55,2455.0,290.1629,290.1629,290.0453,290.0634,2455.0
2017-09-21 14:20:00,320.53,320.56,320.45,320.51,9648.0,290.0453,290.0724,289.9729,290.0272,9648.0
2017-09-21 14:25:00,320.46,320.66,320.45,320.66,949.0,289.9819,290.1629,289.9729,290.1629,949.0
2017-09-21 14:30:00,320.64,320.66,320.53,320.56,4645.0,290.1448,290.1629,290.0453,290.0724,4645.0
2017-09-21 14:35:00,320.55,320.59,320.53,320.58,14424.0,290.0634,290.0996,290.0453,290.0905,14424.0
2017-09-21 14:40:00,320.58,320.58,320.42,320.42,4393.0,290.0905,290.0905,289.9457,289.9457,4393.0
2017-09-21 14:45:00,320.4,320.4,320.27,320.37,2351.0,289.9276,289.9276,289.81,289.9005,2351.0
2017-09-21 14:50:00,320.39,320.41,320.35,320.41,1852.0,289.9186,289.9367,289.8824,289.9367,1852.0
2017-09-21 14:55:00,320.44,320.56,320.44,320.56,3554.0,289.9638,290.0724,289.9638,290.0724,3554.0
2017-09-21 15:00:00,320.61,320.69,320.58,320.69,1949.0,290.1177,290.1901,290.0905,290.1901,1949.0
2017-09-21 15:05:00,320.65,320.65,320.56,320.65,4812.0,290.1539,290.1539,290.0724,290.1539,4812.0
2017-09-21 15:10:00,320.62,320.62,320.5,320.51,3688.0,290.1267,290.1267,290.0181,290.0272,3688.0
2017-09-21 15:15:00,320.51,320.56,320.5,320.56,1374.0,290.0272,290.0724,290.0181,290.0724,1374.0
2017-09-21 15:20:00,320.59,320.69,320.59,320.65,3654.0,290.0996,290.1901,290.0996,290.1539,3654.0
2017-09-21 15:25:00,320.67,320.7,320.59,320.59,2400.0,290.172,290.1991,290.0996,290.0996,2400.0
2017-09-21 15:30:00,320.58,320.63,320.52,320.6,6597.0,290.0905,290.1358,290.0362,290.1086,6597.0
2017-09-21 15:35:00,320.63,320.66,320.56,320.56,2002.0,290.1358,290.1629,290.0724,290.0724,2002.0
2017-09-21 15:40:00,320.55,320.55,320.37,320.37,5228.0,290.0634,290.0634,289.9005,289.9005,5228.0
2017-09-21 15:45:00,320.39,320.51,320.38,320.38,11166.0,289.9186,290.0272,289.9095,289.9095,11166.0
2017-09-21 15:50:00,320.37,320.37,320.26,320.34,7535.0,289.9005,289.9005,289.801,289.8733,7535.0
2017-09-21 15:55:00,320.31,320.31,320.15,320.29,31518.0,289.8462,289.8462,289.7014,289.8281,31518.0
2017-09-22 09:30:00,319.84,320.29,319.84,320.27,41730.0,289.4209,289.8281,289.4209,289.81,41730.0
2017-09-22 09:35:00,320.27,320.77,320.26,320.6,52932.0,289.81,290.2625,289.801,290.1086,52932.0
2017-09-22 09:40:00,320.59,320.82,320.55,320.59,7456.0,290.0996,290.3077,290.0634,290.0996,7456.0
2017-09-22 09:45:00,320.61,320.8,320.44,320.8,19325.0,290.1177,290.2896,289.9638,290.2896,19325.0
2017-09-22 09:50:00,320.82,320.82,320.58,320.78,21479.0,290.3077,290.3077,290.0905,290.2715,21479.0
2017-09-22 09:55:00,320.8,320.87,320.69,320.69,12871.0,290.2896,290.3529,290.1901,290.1901,12871.0
2017-09-22 10:00:00,320.74,320.82,320.74,320.82,3438.0,290.2353,290.3077,290.2353,290.3077,3438.0
2017-09-22 10:05:00,320.8,320.97,320.79,320.85,5400.0,290.2896,290.4434,290.2805,290.3348,5400.0
2017-09-22 10:10:00,320.9,320.9,320.72,320.74,4366.0,290.3801,290.3801,290.2172,290.2353,4366.0
2017-09-22 10:15:00,320.72,320.81,320.67,320.81,2808.0,290.2172,290.2986,290.172,290.2986,2808.0
2017-09-22 10:20:00,320.87,320.95,320.83,320.9,3937.0,290.3529,290.4253,290.3167,290.3801,3937.0
2017-09-22 10:25:00,320.92,320.93,320.76,320.84,12176.0,290.3982,290.4072,290.2534,290.3258,12176.0
2017-09-22 10:30:00,320.93,321.0,320.84,321.0,5609.0,290.4072,290.4706,290.3258,290.4706,5609.0
2017-09-22 10:35:00,320.92,321.07,320.91,320.91,6219.0,290.3982,290.5339,290.3891,290.3891,6219.0
2017-09-22 10:40:00,321.0,321.36,320.99,321.18,17108.0,290.4706,290.7963,290.4615,290.6335,17108.0
2017-09-22 10:45:00,321.19,321.23,321.03,321.1,20629.0,290.6425,290.6787,290.4977,290.5611,20629.0
2017-09-22 10:50:00,321.1,321.16,320.96,321.05,6178.0,290.5611,290.6154,290.4344,290.5158,6178.0
2017-09-22 10:55:00,321.06,321.06,320.89,321.01,4962.0,290.5249,290.5249,290.371,290.4796,4962.0
2017-09-22 11:00:00,321.06,321.2,321.06,321.16,5138.0,290.5249,290.6516,290.5249,290.6154,5138.0
2017-09-22 11:05:00,321.23,321.37,321.22,321.24,21339.0,290.6787,290.8054,290.6697,290.6878,21339.0
2017-09-22 11:10:00,321.25,321.27,321.17,321.22,10794.0,290.6968,290.7149,290.6244,290.6697,10794.0
2017-09-22 11:15:00,321.19,321.19,321.09,321.09,5134.0,290.6425,290.6425,290.552,290.552,5134.0
2017-09-22 11:20:00,321.23,321.23,321.08,321.1,4917.0,290.6787,290.6787,290.543,290.5611,4917.0
2017-09-22 11:25:00,320.92,321.01,320.89,320.93,8768.0,290.3982,290.4796,290.371,290.4072,8768.0
2017-09-22 11:30:00,320.94,320.98,320.84,320.88,2600.0,290.4163,290.4525,290.3258,290.362,2600.0
2017-09-22 11:35:00,320.91,320.98,320.9,320.98,9239.0,290.3891,290.4525,290.3801,290.4525,9239.0
2017-09-22 11:40:00,321.0,321.1,320.99,321.0,5051.0,290.4706,290.5611,290.4615,290.4706,5051.0
2017-09-22 11:45:00,321.03,321.03,320.92,320.97,1449.0,290.4977,290.4977,290.3982,290.4434,1449.0
2017-09-22 11:50:00,321.01,321.02,320.91,320.95,2354.0,290.4796,290.4887,290.3891,290.4253,2354.0
2017-09-22 11:55:00,321.0,321.1,320.99,321.04,2403.0,290.4706,290.5611,290.4615,290.5068,2403.0
2017-09-22 12:00:00,320.98,321.15,320.97,321.15,2472.0,290.4525,290.6063,290.4434,290.6063,2472.0
2017-09-22 12:05:00,321.16,321.23,321.15,321.2,5053.0,290.6154,290.6787,290.6063,290.6516,5053.0
2017-09-22 12:10:00,321.24,321.25,321.15,321.18,5402.0,290.6878,290.6968,290.6063,290.6335,5402.0
2017-09-22 12:15:00,321.14,321.14,321.03,321.03,2980.0,290.5973,290.5973,290.4977,290.4977,2980.0
2017-09-22 12:20:00,321.1,321.15,321.1,321.1,1608.0,290.5611,290.6063,290.5611,290.5611,1608.0
2017-09-22 12:25:00,321.1,321.1,321.05,321.08,4199.0,290.5611,290.5611,290.5158,290.543,4199.0
2017-09-22 12:30:00,320.99,321.07,320.97,321.06,7990.0,290.4615,290.5339,290.4434,290.5249,7990.0
2017-09-22 12:35:00,321.14,321.18,321.03,321.08,4000.0,290.5973,290.6335,290.4977,290.543,4000.0
2017-09-22 12:40:00,321.06,321.08,320.98,321.03,2800.0,290.5249,290.543,290.4525,290.4977,2800.0
2017-09-22 12:45:00,321.0,321.0,320.98,320.98,200.0,290.4706,290.4706,290.4525,290.4525,200.0
2017-09-22 12:50:00,320.97,321.02,320.96,320.97,1800.0,290.4434,290.4887,290.4344,290.4434,1800.0
2017-09-22 12:55:00,320.92,320.99,320.91,320.99,2410.0,290.3982,290.4615,290.3891,290.4615,2410.0
2017-09-22 13:00:00,320.98,321.07,320.98,321.07,2200.0,290.4525,290.5339,290.4525,290.5339,2200.0
2017-09-22 13:05:00,321.06,321.07,320.99,321.01,9914.0,290.5249,290.5339,290.4615,290.4796,9914.0
2017-09-22 13:10:00,321.01,321.01,320.94,320.99,2800.0,290.4796,290.4796,290.4163,290.4615,2800.0
2017-09-22 13:15:00,320.98,321.0,320.93,320.94,2355.0,290.4525,290.4706,290.4072,290.4163,2355.0
2017-09-22 13:20:00,320.92,320.99,320.89,320.93,2000.0,290.3982,290.4615,290.371,290.4072,2000.0
2017-09-22 13:25:00,321.02,321.09,321.01,321.08,1500.0,290.4887,290.552,290.4796,290.543,1500.0
2017-09-22 13:30:00,321.08,321.19,321.05,321.19,3762.0,290.543,290.6425,290.5158,290.6425,3762.0
2017-09-22 13:35:00,321.19,321.19,321.15,321.17,800.0,290.6425,290.6425,290.6063,290.6244,800.0
2017-09-22 13:40:00,321.16,321.21,321.16,321.21,300.0,290.6154,290.6606,290.6154,290.6606,300.0
2017-09-22 13:45:00,321.28,321.29,321.24,321.24,1100.0,290.7239,290.733,290.6878,290.6878,1100.0
2017-09-22 13:50:00,321.24,321.31,321.22,321.27,4412.0,290.6878,290.7511,290.6697,290.7149,4412.0
2017-09-22 13:55:00,321.26,321.32,321.23,321.31,3000.0,290.7058,290.7601,290.6787,290.7511,3000.0
2017-09-22 14:00:00,321.3,321.32,321.2,321.32,7866.0,290.742,290.7601,290.6516,290.7601,7866.0
2017-09-22 14:05:00,321.3,321.33,321.24,321.24,1730.0,290.742,290.7692,290.6878,290.6878,1730.0
2017-09-22 14:10:00,321.22,321.22,321.2,321.2,600.0,290.6697,290.6697,290.6516,290.6516,600.0
2017-09-22 14:15:00,321.21,321.26,321.2,321.24,2800.0,290.6606,290.7058,290.6516,290.6878,2800.0
2017-09-22 14:20:00,321.23,321.31,321.23,321.31,3589.0,290.6787,290.7511,290.6787,290.7511,3589.0
2017-09-22 14:25:00,321.29,321.3,321.23,321.23,2105.0,290.733,290.742,290.6787,290.6787,2105.0
2017-09-22 14:30:00,321.24,321.3,321.24,321.3,2700.0,290.6878,290.742,290.6878,290.742,2700.0
2017-09-22 14:35:00,321.3,321.34,321.27,321.34,5900.0,290.742,290.7782,290.7149,290.7782,5900.0
2017-09-22 14:40:00,321.32,321.32,321.24,321.24,5200.0,290.7601,290.7601,290.6878,290.6878,5200.0
2017-09-22 14:45:00,321.25,321.25,321.12,321.19,2830.0,290.6968,290.6968,290.5792,290.6425,2830.0
2017-09-22 14:50:00,321.13,321.16,321.1,321.14,1300.0,290.5882,290.6154,290.5611,290.5973,1300.0
2017-09-22 14:55:00,321.19,321.24,321.19,321.22,2029.0,290.6425,290.6878,290.6425,290.6697,2029.0
2017-09-22 15:00:00,321.2,321.24,321.18,321.18,1225.0,290.6516,290.6878,290.6335,290.6335,1225.0
2017-09-22 15:05:00,321.19,321.22,321.18,321.18,2387.0,290.6425,290.6697,290.6335,290.6335,2387.0
2017-09-22 15:10:00,321.17,321.19,321.16,321.19,1800.0,290.6244,290.6425,290.6154,290.6425,1800.0
2017-09-22 15:15:00,321.22,321.32,321.22,321.29,2734.0,290.6697,290.7601,290.6697,290.733,2734.0
2017-09-22 15:20:00,321.28,321.3,321.25,321.29,2400.0,290.7239,290.742,290.6968,290.733,2400.0
2017-09-22 15:25:00,321.28,321.31,321.27,321.31,3499.0,290.7239,290.7511,290.7149,290.7511,3499.0
2017-09-22 15:30:00,321.29,321.3,321.27,321.28,1800.0,290.733,290.742,290.7149,290.7239,1800.0
2017-09-22 15:35:00,321.28,321.32,321.26,321.29,4300.0,290.7239,290.7601,290.7058,290.733,4300.0
2017-09-22 15:40:00,321.31,321.39,321.31,321.37,9287.0,290.7511,290.8235,290.7511,290.8054,9287.0
2017-09-22 15:45:00,321.39,321.47,321.39,321.45,12816.0,290.8235,290.8959,290.8235,290.8778,12816.0
2017-09-22 15:50:00,321.49,321.49,321.41,321.44,7275.0,290.914,290.914,290.8416,290.8687,7275.0
2017-09-22 15:55:00,321.44,321.45,321.17,321.17,54424.0,290.8687,290.8778,290.6244,290.6244,54424.0
2017-09-25 09:30:00,320.95,321.57,320.93,321.55,20993.0,290.4253,290.9864,290.4072,290.9683,20993.0
2017-09-25 09:35:00,321.59,321.8,321.56,321.8,42889.0,291.0045,291.1945,290.9773,291.1945,42889.0
2017-09-25 09:40:00,321.84,322.06,321.66,321.66,20861.0,291.2307,291.4298,291.0678,291.0678,20861.0
2017-09-25 09:45:00,321.69,321.75,321.51,321.51,7735.0,291.095,291.1492,290.9321,290.9321,7735.0
2017-09-25 09:50:00,321.51,321.55,321.2,321.49,4375.0,290.9321,290.9683,290.6516,290.914,4375.0
2017-09-25 09:55:00,321.5,321.68,321.5,321.68,7393.0,290.923,291.0859,290.923,291.0859,7393.0
2017-09-25 10:00:00,321.69,321.79,321.61,321.65,3890.0,291.095,291.1854,291.0226,291.0588,3890.0
2017-09-25 10:05:00,321.64,321.83,321.64,321.83,2300.0,291.0497,291.2216,291.0497,291.2216,2300.0
2017-09-25 10:10:00,321.84,321.92,321.7,321.83,14547.0,291.2307,291.3031,291.104,291.2216,14547.0
2017-09-25 10:15:00,321.83,322.08,321.81,322.08,8260.0,291.2216,291.4479,291.2035,291.4479,8260.0
2017-09-25 10:20:00,322.1,322.18,322.04,322.14,8423.0,291.466,291.5383,291.4117,291.5022,8423.0
2017-09-25 10:25:00,322.15,322.25,322.12,322.12,14808.0,291.5112,291.6017,291.4841,291.4841,14808.0
2017-09-25 10:30:00,322.15,322.28,322.14,322.22,5690.0,291.5112,291.6288,291.5022,291.5745,5690.0
2017-09-25 10:35:00,322.2,322.2,321.99,321.99,6399.0,291.5564,291.5564,291.3664,291.3664,6399.0
2017-09-25 10:40:00,321.96,322.14,321.89,322.14,25930.0,291.3393,291.5022,291.2759,291.5022,25930.0
2017-09-25 10:45:00,322.16,322.17,321.89,321.98,8688.0,291.5203,291.5293,291.2759,291.3574,8688.0
2017-09-25 10:50:00,321.95,321.95,321.48,321.48,6759.0,291.3302,291.3302,290.9049,290.9049,6759.0
2017-09-25 10:55:00,321.46,321.58,321.14,321.15,5844.0,290.8868,290.9954,290.5973,290.6063,5844.0
2017-09-25 11:00:00,321.13,321.15,320.56,320.56,6990.0,290.5882,290.6063,290.0724,290.0724,6990.0
2017-09-25 11:05:00,320.58,320.78,320.49,320.57,5249.0,290.0905,290.2715,290.0091,290.0815,5249.0
2017-09-25 11:10:00,320.62,320.81,320.57,320.77,11720.0,290.1267,290.2986,290.0815,290.2625,11720.0
2017-09-25 11:15:00,320.81,321.21,320.81,321.18,15525.0,290.2986,290.6606,290.2986,290.6335,15525.0
2017-09-25 11:20:00,321.23,321.25,321.12,321.24,7164.0,290.6787,290.6968,290.5792,290.6878,7164.0
2017-09-25 11:25:00,321.27,321.49,321.27,321.39,9287.0,290.7149,290.914,290.7149,290.8235,9287.0
2017-09-25 11:30:00,321.33,321.38,321.29,321.32,8800.0,290.7692,290.8144,290.733,290.7601,8800.0
2017-09-25 11:35:00,321.33,321.42,321.26,321.26,5300.0,290.7692,290.8506,290.7058,290.7058,5300.0
2017-09-25 11:40:00,321.23,321.26,321.15,321.16,3309.0,290.6787,290.7058,290.6063,290.6154,3309.0
2017-09-25 11:45:00,321.04,321.08,320.97,321.01,1419.0,290.5068,290.543,290.4434,290.4796,1419.0
2017-09-25 11:50:00,320.99,321.02,320.92,320.96,2741.0,290.4615,290.4887,290.3982,290.4344,2741.0
2017-09-25 11:55:00,320.93,321.01,320.92,320.95,2906.0,290.4072,290.4796,290.3982,290.4253,2906.0
2017-09-25 12:00:00,321.01,321.01,320.79,320.84,2600.0,290.4796,290.4796,290.2805,290.3258,2600.0
2017-09-25 12:05:00,320.84,320.85,320.73,320.85,3998.0,290.3258,290.3348,290.2263,290.3348,3998.0
2017-09-25 12:10:00,320.75,320.75,320.54,320.54,3100.0,290.2444,290.2444,290.0543,290.0543,3100.0
2017-09-25 12:15:00,320.54,320.55,320.41,320.49,4232.0,290.0543,290.0634,289.9367,290.0091,4232.0
2017-09-25 12:20:00,320.41,320.68,320.41,320.65,3152.0,289.9367,290.181,289.9367,290.1539,3152.0
2017-09-25 12:25:00,320.67,320.86,320.66,320.84,5695.0,290.172,290.3439,290.1629,290.3258,5695.0
2017-09-25 12:30:00,320.84,320.98,320.84,320.89,6173.0,290.3258,290.4525,290.3258,290.371,6173.0
2017-09-25 12:35:00,320.98,321.21,320.95,321.21,2651.0,290.4525,290.6606,290.4253,290.6606,2651.0
2017-09-25 12:40:00,321.19,321.4,321.19,321.38,7138.0,290.6425,290.8325,290.6425,290.8144,7138.0
2017-09-25 12:45:00,321.38,321.42,321.34,321.36,3399.0,290.8144,290.8506,290.7782,290.7963,3399.0
2017-09-25 12:50:00,321.38,321.48,321.35,321.35,9750.0,290.8144,290.9049,290.7873,290.7873,9750.0
2017-09-25 12:55:00,321.38,321.53,321.32,321.37,9474.0,290.8144,290.9502,290.7601,290.8054,9474.0
2017-09-25 13:00:00,321.39,321.42,321.36,321.36,1100.0,290.8235,290.8506,290.7963,290.7963,1100.0
2017-09-25 13:05:00,321.41,321.56,321.35,321.35,10310.0,290.8416,290.9773,290.7873,290.7873,10310.0
2017-09-25 13:10:00,321.37,321.46,321.33,321.36,13212.0,290.8054,290.8868,290.7692,290.7963,13212.0
2017-09-25 13:15:00,321.47,321.48,321.35,321.43,2400.0,290.8959,290.9049,290.7873,290.8597,2400.0
2017-09-25 13:20:00,321.44,321.52,321.44,321.51,700.0,290.8687,290.9411,290.8687,290.9321,700.0
2017-09-25 13:25:00,321.49,321.54,321.41,321.42,10800.0,290.914,290.9592,290.8416,290.8506,10800.0
2017-09-25 13:30:00,321.39,321.41,321.32,321.32,6200.0,290.8235,290.8416,290.7601,290.7601,6200.0
2017-09-25 13:35:00,321.35,321.52,321.35,321.48,5811.0,290.7873,290.9411,290.7873,290.9049,5811.0
2017-09-25 13:40:00,321.54,321.59,321.46,321.46,7398.0,290.9592,291.0045,290.8868,290.8868,7398.0
2017-09-25 13:45:00,321.5,321.54,321.5,321.52,1400.0,290.923,290.9592,290.923,290.9411,1400.0
2017-09-25 13:50:00,321.54,321.56,321.5,321.56,1800.0,290.9592,290.9773,290.923,290.9773,1800.0
2017-09-25 13:55:00,321.54,321.57,321.53,321.57,2587.0,290.9592,290.9864,290.9502,290.9864,2587.0
2017-09-25 14:00:00,321.58,321.71,321.56,321.68,8113.0,290.9954,291.1131,290.9773,291.0859,8113.0
2017-09-25 14:05:00,321.66,321.66,321.59,321.65,6983.0,291.0678,291.0678,291.0045,291.0588,6983.0
2017-09-25 14:10:00,321.63,321.69,321.57,321.68,7681.0,291.0407,291.095,290.9864,291.0859,7681.0
2017-09-25 14:15:00,321.71,321.79,321.69,321.74,10757.0,291.1131,291.1854,291.095,291.1402,10757.0
2017-09-25 14:20:00,321.73,321.82,321.73,321.76,8904.0,291.1311,291.2126,291.1311,291.1583,8904.0
2017-09-25 14:25:00,321.73,321.75,321.68,321.72,3610.0,291.1311,291.1492,291.0859,291.1221,3610.0
2017-09-25 14:30:00,321.73,321.73,321.56,321.56,3704.0,291.1311,291.1311,290.9773,290.9773,3704.0
2017-09-25 14:35:00,321.56,321.62,321.47,321.61,46518.0,290.9773,291.0316,290.8959,291.0226,46518.0
2017-09-25 14:40:00,321.62,321.7,321.61,321.64,8384.0,291.0316,291.104,291.0226,291.0497,8384.0
2017-09-25 14:45:00,321.63,321.76,321.63,321.74,7047.0,291.0407,291.1583,291.0407,291.1402,7047.0
2017-09-25 14:50:00,321.74,321.85,321.73,321.82,5206.0,291.1402,291.2397,291.1311,291.2126,5206.0
2017-09-25 14:55:00,321.88,321.92,321.79,321.81,3164.0,291.2669,291.3031,291.1854,291.2035,3164.0
2017-09-25 15:00:00,321.8,321.81,321.72,321.72,2850.0,291.1945,291.2035,291.1221,291.1221,2850.0
2017-09-25 15:05:00,321.74,321.85,321.72,321.78,12814.0,291.1402,291.2397,291.1221,291.1764,12814.0
2017-09-25 15:10:00,321.76,321.86,321.7,321.79,8028.0,291.1583,291.2488,291.104,291.1854,8028.0
2017-09-25 15:15:00,321.76,321.82,321.75,321.78,3135.0,291.1583,291.2126,291.1492,291.1764,3135.0
2017-09-25 15:20:00,321.76,321.92,321.73,321.92,4919.0,291.1583,291.3031,291.1311,291.3031,4919.0
2017-09-25 15:25:00,322.01,322.01,321.93,321.96,5716.0,291.3845,291.3845,291.3121,291.3393,5716.0
2017-09-25 15:30:00,321.94,322.0,321.87,321.89,10931.0,291.3212,291.3755,291.2578,291.2759,10931.0
2017-09-25 15:35:00,321.9,321.92,321.8,321.87,8597.0,291.285,291.3031,291.1945,291.2578,8597.0
2017-09-25 15:40:00,321.85,321.9,321.73,321.74,5890.0,291.2397,291.285,291.1311,291.1402,5890.0
2017-09-25 15:45:00,321.72,321.86,321.72,321.85,11262.0,291.1221,291.2488,291.1221,291.2397,11262.0
2017-09-25 15:50:00,321.83,321.83,321.61,321.62,16615.0,291.2216,291.2216,291.0226,291.0316,16615.0
2017-09-25 15:55:00,321.62,321.95,321.62,321.86,118508.0,291.0316,291.3302,291.0316,291.2488,118508.0
2017-09-26 09:30:00,322.18,322.24,322.0,322.2,38641.0,291.5383,291.5926,291.3755,291.5564,38641.0
2017-09-26 09:35:00,322.18,322.42,322.18,322.26,19485.0,291.5383,291.7555,291.5383,291.6107,19485.0
2017-09-26 09:40:00,322.3,322.38,322.17,322.19,12793.0,291.6469,291.7193,291.5293,291.5474,12793.0
2017-09-26 09:45:00,322.3,322.46,322.25,322.42,13205.0,291.6469,291.7917,291.6017,291.7555,13205.0
2017-09-26 09:50:00,322.42,322.52,322.27,322.39,7510.0,291.7555,291.846,291.6198,291.7284,7510.0
2017-09-26 09:55:00,322.33,322.34,322.17,322.23,6750.0,291.6741,291.6831,291.5293,291.5836,6750.0
2017-09-26 10:00:00,322.25,322.34,322.17,322.17,8346.0,291.6017,291.6831,291.5293,291.5293,8346.0
2017-09-26 10:05:00,322.17,322.33,322.14,322.31,11735.0,291.5293,291.6741,291.5022,291.656,11735.0
2017-09-26 10:10:00,322.31,322.41,322.29,322.38,7030.0,291.656,291.7465,291.6379,291.7193,7030.0
2017-09-26 10:15:00,322.34,322.48,322.33,322.47,4167.0,291.6831,291.8098,291.6741,291.8008,4167.0
2017-09-26 10:20:00,322.5,322.5,322.25,322.28,12772.0,291.8279,291.8279,291.6017,291.6288,12772.0
2017-09-26 10:25:00,322.31,322.39,322.23,322.35,8404.0,291.656,291.7284,291.5836,291.6922,8404.0
2017-09-26 10:30:00,322.35,322.41,322.19,322.19,16237.0,291.6922,291.7465,291.5474,291.5474,16237.0
2017-09-26 10:35:00,322.24,322.3,322.12,322.25,6250.0,291.5926,291.6469,291.4841,291.6017,6250.0
2017-09-26 10:40:00,322.28,322.49,322.28,322.49,5470.0,291.6288,291.8189,291.6288,291.8189,5470.0
2017-09-26 10:45:00,322.5,322.52,322.23,322.23,7894.0,291.8279,291.846,291.5836,291.5836,7894.0
2017-09-26 10:50:00,322.22,322.32,322.15,322.17,7959.0,291.5745,291.665,291.5112,291.5293,7959.0
2017-09-26 10:55:00,322.14,322.25,322.02,322.24,8527.0,291.5022,291.6017,291.3936,291.5926,8527.0
2017-09-26 11:00:00,322.21,322.42,322.21,322.41,11149.0,291.5655,291.7555,291.5655,291.7465,11149.0
2017-09-26 11:05:00,322.39,322.44,322.25,322.36,9596.0,291.7284,291.7736,291.6017,291.7012,9596.0
2017-09-26 11:10:00,322.32,322.32,322.22,322.24,10225.0,291.665,291.665,291.5745,291.5926,10225.0
2017-09-26 11:15:00,322.24,322.48,322.24,322.48,4710.0,291.5926,291.8098,291.5926,291.8098,4710.0
2017-09-26 11:20:00,322.52,322.52,322.4,322.4,15267.0,291.846,291.846,291.7374,291.7374,15267.0
2017-09-26 11:25:00,322.42,322.48,322.16,322.29,4570.0,291.7555,291.8098,291.5203,291.6379,4570.0
2017-09-26 11:30:00,322.26,322.34,322.22,322.34,3045.0,291.6107,291.6831,291.5745,291.6831,3045.0
2017-09-26 11:35:00,322.4,322.43,322.31,322.43,1600.0,291.7374,291.7646,291.656,291.7646,1600.0
2017-09-26 11:40:00,322.47,322.53,322.46,322.5,9361.0,291.8008,291.8551,291.7917,291.8279,9361.0
2017-09-26 11:45:00,322.49,322.57,322.47,322.49,39749.0,291.8189,291.8913,291.8008,291.8189,39749.0
2017-09-26 11:50:00,322.48,322.48,322.42,322.45,4607.0,291.8098,291.8098,291.7555,291.7827,4607.0
2017-09-26 11:55:00,322.39,322.57,322.39,322.48,3750.0,291.7284,291.8913,291.7284,291.8098,3750.0
2017-09-26 12:00:00,322.54,322.64,322.52,322.64,5502.0,291.8641,291.9546,291.846,291.9546,5502.0
2017-09-26 12:05:00,322.59,322.65,322.59,322.6,6566.0,291.9094,291.9636,291.9094,291.9184,6566.0
2017-09-26 12:10:00,322.61,322.64,322.58,322.59,2034.0,291.9275,291.9546,291.9003,291.9094,2034.0
2017-09-26 12:15:00,322.57,322.63,322.55,322.63,1729.0,291.8913,291.9456,291.8732,291.9456,1729.0
2017-09-26 12:20:00,322.62,322.62,322.58,322.59,3250.0,291.9365,291.9365,291.9003,291.9094,3250.0
2017-09-26 12:25:00,322.61,322.61,322.26,322.43,37776.0,291.9275,291.9275,291.6107,291.7646,37776.0
2017-09-26 12:30:00,322.46,322.51,322.24,322.27,19401.0,291.7917,291.837,291.5926,291.6198,19401.0
2017-09-26 12:35:00,322.27,322.42,322.2,322.28,4859.0,291.6198,291.7555,291.5564,291.6288,4859.0
2017-09-26 12:40:00,322.31,322.37,322.31,322.36,419.0,291.656,291.7103,291.656,291.7012,419.0
2017-09-26 12:45:00,322.43,322.43,322.34,322.34,3989.0,291.7646,291.7646,291.6831,291.6831,3989.0
2017-09-26 12:50:00,322.52,322.52,322.38,322.43,4899.0,291.846,291.846,291.7193,291.7646,4899.0
2017-09-26 12:55:00,322.39,322.43,322.35,322.35,4673.0,291.7284,291.7646,291.6922,291.6922,4673.0
2017-09-26 13:00:00,322.31,322.37,322.31,322.35,1825.0,291.656,291.7103,291.656,291.6922,1825.0
2017-09-26 13:05:00,322.34,322.37,322.28,322.37,2513.0,291.6831,291.7103,291.6288,291.7103,2513.0
2017-09-26 13:10:00,322.36,322.49,322.27,322.46,3200.0,291.7012,291.8189,291.6198,291.7917,3200.0
2017-09-26 13:15:00,322.52,322.61,322.5,322.61,6600.0,291.846,291.9275,291.8279,291.9275,6600.0
2017-09-26 13:20:00,322.6,322.64,322.6,322.62,4179.0,291.9184,291.9546,291.9184,291.9365,4179.0
2017-09-26 13:25:00,322.6,322.63,322.52,322.55,1603.0,291.9184,291.9456,291.846,291.8732,1603.0
2017-09-26 13:30:00,322.55,322.67,322.53,322.62,3221.0,291.8732,291.9817,291.8551,291.9365,3221.0
2017-09-26 13:35:00,322.62,322.64,322.62,322.64,4400.0,291.9365,291.9546,291.9365,291.9546,4400.0
2017-09-26 13:40:00,322.74,322.75,322.71,322.74,2400.0,292.0451,292.0541,292.0179,292.0451,2400.0
2017-09-26 13:45:00,322.79,322.84,322.76,322.8,1900.0,292.0903,292.1356,292.0632,292.0994,1900.0
2017-09-26 13:50:00,322.79,322.94,322.79,322.91,5100.0,292.0903,292.2261,292.0903,292.1989,5100.0
2017-09-26 13:55:00,322.89,323.0,322.88,323.0,1455.0,292.1808,292.2804,292.1718,292.2804,1455.0
2017-09-26 14:00:00,323.0,323.0,322.82,322.82,1800.0,292.2804,292.2804,292.1175,292.1175,1800.0
2017-09-26 14:05:00,322.88,322.88,322.8,322.84,2977.0,292.1718,292.1718,292.0994,292.1356,2977.0
2017-09-26 14:10:00,322.8,322.83,322.73,322.73,2200.0,292.0994,292.1265,292.036,292.036,2200.0
2017-09-26 14:15:00,322.75,322.77,322.68,322.68,4948.0,292.0541,292.0722,291.9908,291.9908,4948.0
2017-09-26 14:20:00,322.7,322.8,322.7,322.75,8579.0,292.0089,292.0994,292.0089,292.0541,8579.0
2017-09-26 14:25:00,322.75,322.8,322.69,322.71,11640.0,292.0541,292.0994,291.9998,292.0179,11640.0
2017-09-26 14:30:00,322.73,322.8,322.71,322.78,6653.0,292.036,292.0994,292.0179,292.0813,6653.0
2017-09-26 14:35:00,322.76,322.8,322.71,322.75,4635.0,292.0632,292.0994,292.0179,292.0541,4635.0
2017-09-26 14:40:00,322.72,322.75,322.69,322.71,7509.0,292.027,292.0541,291.9998,292.0179,7509.0
2017-09-26 14:45:00,322.71,322.84,322.71,322.84,6814.0,292.0179,292.1356,292.0179,292.1356,6814.0
2017-09-26 14:50:00,322.85,322.88,322.81,322.86,9676.0,292.1446,292.1718,292.1084,292.1537,9676.0
2017-09-26 14:55:00,322.88,322.93,322.76,322.76,9912.0,292.1718,292.217,292.0632,292.0632,9912.0
2017-09-26 15:00:00,322.77,322.9,322.77,322.84,32676.0,292.0722,292.1899,292.0722,292.1356,32676.0
2017-09-26 15:05:00,322.88,322.91,322.85,322.89,6580.0,292.1718,292.1989,292.1446,292.1808,6580.0
2017-09-26 15:10:00,322.89,322.91,322.77,322.82,7592.0,292.1808,292.1989,292.0722,292.1175,7592.0
2017-09-26 15:15:00,322.82,322.92,322.81,322.9,11530.0,292.1175,292.208,292.1084,292.1899,11530.0
2017-09-26 15:20:00,322.9,322.95,322.9,322.95,14810.0,292.1899,292.2351,292.1899,292.2351,14810.0
2017-09-26 15:25:00,322.95,322.99,322.9,322.97,11023.0,292.2351,292.2713,292.1899,292.2532,11023.0
2017-09-26 15:30:00,322.96,322.98,322.86,322.96,11363.0,292.2442,292.2623,292.1537,292.2442,11363.0
2017-09-26 15:35:00,322.98,323.05,322.93,322.99,18069.0,292.2623,292.3256,292.217,292.2713,18069.0
2017-09-26 15:40:00,322.99,323.0,322.86,322.87,11719.0,292.2713,292.2804,292.1537,292.1627,11719.0
2017-09-26 15:45:00,322.81,322.81,322.67,322.67,13675.0,292.1084,292.1084,291.9817,291.9817,13675.0
2017-09-26 15:50:00,322.63,322.66,322.54,322.55,24828.0,291.9456,291.9727,291.8641,291.8732,24828.0
2017-09-26 15:55:00,322.53,322.53,322.06,322.26,118801.0,291.8551,291.8551,291.4298,291.6107,118801.0
2017-09-27 09:30:00,323.58,324.24,323.56,324.17,41078.0,292.8052,293.4024,292.7871,293.3391,41078.0
2017-09-27 09:35:00,324.15,324.33,324.05,324.15,35581.0,293.321,293.4839,293.2305,293.321,35581.0
2017-09-27 09:40:00,324.18,324.21,323.89,323.9,8338.0,293.3481,293.3753,293.0857,293.0948,8338.0
2017-09-27 09:45:00,323.71,323.71,323.39,323.39,6460.0,292.9228,292.9228,292.6333,292.6333,6460.0
2017-09-27 09:50:00,323.4,323.4,323.16,323.32,5641.0,292.6423,292.6423,292.4251,292.5699,5641.0
2017-09-27 09:55:00,323.33,323.33,323.21,323.21,5781.0,292.579,292.579,292.4704,292.4704,5781.0
2017-09-27 10:00:00,323.28,323.38,323.25,323.3,16146.0,292.5337,292.6242,292.5066,292.5518,16146.0
2017-09-27 10:05:00,323.28,323.28,323.05,323.16,8645.0,292.5337,292.5337,292.3256,292.4251,8645.0
2017-09-27 10:10:00,323.14,323.15,322.93,323.1,8796.0,292.407,292.4161,292.217,292.3709,8796.0
2017-09-27 10:15:00,323.08,323.3,323.07,323.25,5244.0,292.3528,292.5518,292.3437,292.5066,5244.0
2017-09-27 10:20:00,323.24,323.34,323.17,323.34,8774.0,292.4975,292.588,292.4342,292.588,8774.0
2017-09-27 10:25:00,323.4,323.4,323.27,323.28,4691.0,292.6423,292.6423,292.5247,292.5337,4691.0
2017-09-27 10:30:00,323.33,323.35,322.96,322.96,9570.0,292.579,292.5971,292.2442,292.2442,9570.0
2017-09-27 10:35:00,322.98,323.02,322.69,322.69,4458.0,292.2623,292.2985,291.9998,291.9998,4458.0
2017-09-27 10:40:00,322.57,322.59,322.41,322.56,6188.0,291.8913,291.9094,291.7465,291.8822,6188.0
2017-09-27 10:45:00,322.57,322.58,322.23,322.24,9037.0,291.8913,291.9003,291.5836,291.5926,9037.0
2017-09-27 10:50:00,322.21,322.34,321.89,321.93,12568.0,291.5655,291.6831,291.2759,291.3121,12568.0
2017-09-27 10:55:00,321.91,322.24,321.91,322.13,8118.0,291.294,291.5926,291.294,291.4931,8118.0
2017-09-27 11:00:00,322.13,322.31,322.09,322.2,6197.0,291.4931,291.656,291.4569,291.5564,6197.0
2017-09-27 11:05:00,322.23,322.33,322.16,322.23,3274.0,291.5836,291.6741,291.5203,291.5836,3274.0
2017-09-27 11:10:00,322.24,322.38,322.15,322.36,12566.0,291.5926,291.7193,291.5112,291.7012,12566.0
2017-09-27 11:15:00,322.39,322.44,322.29,322.36,4541.0,291.7284,291.7736,291.6379,291.7012,4541.0
2017-09-27 11:20:00,322.27,322.35,322.22,322.22,4596.0,291.6198,291.6922,291.5745,291.5745,4596.0
2017-09-27 11:25:00,322.26,322.37,322.21,322.37,1200.0,291.6107,291.7103,291.5655,291.7103,1200.0
2017-09-27 11:30:00,322.27,322.3,322.16,322.23,3108.0,291.6198,291.6469,291.5203,291.5836,3108.0
2017-09-27 11:35:00,322.21,322.38,322.21,322.37,900.0,291.5655,291.7193,291.5655,291.7103,900.0
2017-09-27 11:40:00,322.38,322.43,322.38,322.38,1516.0,291.7193,291.7646,291.7193,291.7193,1516.0
2017-09-27 11:45:00,322.34,322.35,322.2,322.2,5772.0,291.6831,291.6922,291.5564,291.5564,5772.0
2017-09-27 11:50:00,322.21,322.37,322.21,322.37,1684.0,291.5655,291.7103,291.5655,291.7103,1684.0
2017-09-27 11:55:00,322.33,322.45,322.33,322.4,1411.0,291.6741,291.7827,291.6741,291.7374,1411.0
2017-09-27 12:00:00,322.34,322.4,322.34,322.36,1094.0,291.6831,291.7374,291.6831,291.7012,1094.0
2017-09-27 12:05:00,322.32,322.61,322.25,322.57,3794.0,291.665,291.9275,291.6017,291.8913,3794.0
2017-09-27 12:10:00,322.59,322.65,322.58,322.58,961.0,291.9094,291.9636,291.9003,291.9003,961.0
2017-09-27 12:15:00,322.66,322.72,322.62,322.63,4868.0,291.9727,292.027,291.9365,291.9456,4868.0
2017-09-27 12:20:00,322.68,322.74,322.68,322.7,1412.0,291.9908,292.0451,291.9908,292.0089,1412.0
2017-09-27 12:25:00,322.74,322.84,322.71,322.81,2247.0,292.0451,292.1356,292.0179,292.1084,2247.0
2017-09-27 12:30:00,322.82,322.82,322.79,322.81,600.0,292.1175,292.1175,292.0903,292.1084,600.0
2017-09-27 12:35:00,322.83,322.99,322.83,322.99,4604.0,292.1265,292.2713,292.1265,292.2713,4604.0
2017-09-27 12:40:00,323.03,323.16,323.02,323.16,1024.0,292.3075,292.4251,292.2985,292.4251,1024.0
2017-09-27 12:45:00,323.28,323.34,323.23,323.23,3351.0,292.5337,292.588,292.4885,292.4885,3351.0
2017-09-27 12:50:00,323.21,323.36,323.19,323.29,1714.0,292.4704,292.6061,292.4523,292.5428,1714.0
2017-09-27 12:55:00,323.33,323.68,323.33,323.62,7499.0,292.579,292.8957,292.579,292.8414,7499.0
2017-09-27 13:00:00,323.72,323.98,323.7,323.89,9269.0,292.9319,293.1672,292.9138,293.0857,9269.0
2017-09-27 13:05:00,323.89,324.02,323.87,324.02,7100.0,293.0857,293.2034,293.0676,293.2034,7100.0
2017-09-27 13:10:00,324.05,324.22,324.05,324.16,8134.0,293.2305,293.3843,293.2305,293.33,8134.0
2017-09-27 13:15:00,324.13,324.13,323.92,323.92,400.0,293.3029,293.3029,293.1129,293.1129,400.0
2017-09-27 13:20:00,323.86,323.94,323.8,323.93,1438.0,293.0586,293.131,293.0043,293.1219,1438.0
2017-09-27 13:25:00,323.93,324.0,323.92,323.93,2115.0,293.1219,293.1853,293.1129,293.1219,2115.0
2017-09-27 13:30:00,323.93,324.08,323.93,324.03,1300.0,293.1219,293.2576,293.1219,293.2124,1300.0
2017-09-27 13:35:00,324.03,324.16,324.03,324.16,900.0,293.2124,293.33,293.2124,293.33,900.0
2017-09-27 13:40:00,324.22,324.46,324.22,324.46,6594.0,293.3843,293.6015,293.3843,293.6015,6594.0
2017-09-27 13:45:00,324.5,324.57,324.44,324.56,10039.0,293.6377,293.701,293.5834,293.692,10039.0
2017-09-27 13:50:00,324.6,324.88,324.6,324.85,5688.0,293.7282,293.9816,293.7282,293.9544,5688.0
2017-09-27 13:55:00,324.88,325.08,324.85,325.08,8293.0,293.9816,294.1625,293.9544,294.1625,8293.0
2017-09-27 14:00:00,325.1,325.19,325.0,325.11,12328.0,294.1806,294.2621,294.0901,294.1897,12328.0
2017-09-27 14:05:00,325.09,325.18,324.8,324.9,14854.0,294.1716,294.253,293.9092,293.9997,14854.0
2017-09-27 14:10:00,324.85,324.97,324.75,324.94,17066.0,293.9544,294.063,293.8639,294.0359,17066.0
2017-09-27 14:15:00,324.85,325.01,324.82,324.91,9698.0,293.9544,294.0992,293.9273,294.0087,9698.0
2017-09-27 14:20:00,324.94,325.02,324.88,325.01,8940.0,294.0359,294.1082,293.9816,294.0992,8940.0
2017-09-27 14:25:00,325.01,325.16,324.97,325.06,20355.0,294.0992,294.2349,294.063,294.1444,20355.0
2017-09-27 14:30:00,325.07,325.16,324.9,324.93,3687.0,294.1535,294.2349,293.9997,294.0268,3687.0
2017-09-27 14:35:00,324.92,325.12,324.91,325.11,5715.0,294.0178,294.1987,294.0087,294.1897,5715.0
2017-09-27 14:40:00,325.18,325.18,325.1,325.12,2692.0,294.253,294.253,294.1806,294.1987,2692.0
2017-09-27 14:45:00,325.13,325.17,325.06,325.06,5684.0,294.2078,294.244,294.1444,294.1444,5684.0
2017-09-27 14:50:00,325.04,325.08,324.99,325.08,4346.0,294.1263,294.1625,294.0811,294.1625,4346.0
2017-09-27 14:55:00,325.1,325.23,325.07,325.22,5608.0,294.1806,294.2983,294.1535,294.2892,5608.0
2017-09-27 15:00:00,325.25,325.49,325.24,325.48,36951.0,294.3164,294.5335,294.3073,294.5245,36951.0
2017-09-27 15:05:00,325.48,325.61,325.45,325.45,12078.0,294.5245,294.6421,294.4973,294.4973,12078.0
2017-09-27 15:10:00,325.47,325.5,325.32,325.35,63585.0,294.5154,294.5426,294.3797,294.4069,63585.0
2017-09-27 15:15:00,325.35,325.44,325.27,325.43,26158.0,294.4069,294.4883,294.3345,294.4793,26158.0
2017-09-27 15:20:00,325.45,325.71,325.45,325.56,8774.0,294.4973,294.7326,294.4973,294.5969,8774.0
2017-09-27 15:25:00,325.56,325.59,325.41,325.46,24096.0,294.5969,294.624,294.4612,294.5064,24096.0
2017-09-27 15:30:00,325.44,325.61,325.39,325.6,7314.0,294.4883,294.6421,294.4431,294.6331,7314.0
2017-09-27 15:35:00,325.59,325.67,325.57,325.62,11788.0,294.624,294.6964,294.6059,294.6512,11788.0
2017-09-27 15:40:00,325.65,325.66,325.3,325.3,18935.0,294.6783,294.6874,294.3616,294.3616,18935.0
2017-09-27 15:45:00,325.29,325.29,325.11,325.15,24265.0,294.3526,294.3526,294.1897,294.2259,24265.0
2017-09-27 15:50:00,325.13,325.33,325.07,325.28,27717.0,294.2078,294.3888,294.1535,294.3435,27717.0
2017-09-27 15:55:00,325.26,325.42,325.23,325.3,100964.0,294.3254,294.4702,294.2983,294.3616,100964.0
2017-09-28 09:30:00,325.05,325.25,324.9,325.0,47766.0,294.1354,294.3164,293.9997,294.0901,47766.0
2017-09-28 09:35:00,325.02,325.15,324.93,325.0,27826.0,294.1082,294.2259,294.0268,294.0901,27826.0
2017-09-28 09:40:00,325.07,325.19,324.8,324.81,8412.0,294.1535,294.2621,293.9092,293.9182,8412.0
2017-09-28 09:45:00,324.77,325.16,324.73,325.11,17700.0,293.882,294.2349,293.8458,294.1897,17700.0
2017-09-28 09:50:00,325.12,325.12,324.77,324.78,11033.0,294.1987,294.1987,293.882,293.8911,11033.0
2017-09-28 09:55:00,324.69,324.69,324.39,324.39,7593.0,293.8096,293.8096,293.5382,293.5382,7593.0
2017-09-28 10:00:00,324.47,324.51,324.3,324.31,14188.0,293.6106,293.6467,293.4567,293.4658,14188.0
2017-09-28 10:05:00,324.26,324.27,324.11,324.25,2500.0,293.4205,293.4296,293.2848,293.4115,2500.0
2017-09-28 10:10:00,324.15,324.17,324.03,324.07,5110.0,293.321,293.3391,293.2124,293.2486,5110.0
2017-09-28 10:15:00,324.05,324.12,323.92,324.12,5143.0,293.2305,293.2938,293.1129,293.2938,5143.0
2017-09-28 10:20:00,324.16,324.39,324.16,324.34,19058.0,293.33,293.5382,293.33,293.4929,19058.0
2017-09-28 10:25:00,324.36,324.51,324.33,324.39,5516.0,293.511,293.6467,293.4839,293.5382,5516.0
2017-09-28 10:30:00,324.26,324.31,323.77,323.78,16931.0,293.4205,293.4658,292.9771,292.9862,16931.0
2017-09-28 10:35:00,323.8,324.17,323.8,324.15,13334.0,293.0043,293.3391,293.0043,293.321,13334.0
2017-09-28 10:40:00,324.16,324.66,324.16,324.58,16964.0,293.33,293.7825,293.33,293.7101,16964.0
2017-09-28 10:45:00,324.64,324.66,324.46,324.65,10376.0,293.7644,293.7825,293.6015,293.7734,10376.0
2017-09-28 10:50:00,324.53,324.65,324.44,324.44,6092.0,293.6648,293.7734,293.5834,293.5834,6092.0
2017-09-28 10:55:00,324.46,324.46,324.15,324.4,14516.0,293.6015,293.6015,293.321,293.5472,14516.0
2017-09-28 11:00:00,324.38,324.45,324.23,324.26,13054.0,293.5291,293.5925,293.3934,293.4205,13054.0
2017-09-28 11:05:00,324.29,324.6,324.29,324.51,6518.0,293.4477,293.7282,293.4477,293.6467,6518.0
2017-09-28 11:10:00,324.47,324.55,324.47,324.47,5645.0,293.6106,293.6829,293.6106,293.6106,5645.0
2017-09-28 11:15:00,324.46,324.5,324.24,324.28,15466.0,293.6015,293.6377,293.4024,293.4386,15466.0
2017-09-28 11:20:00,324.27,324.49,324.27,324.44,2880.0,293.4296,293.6287,293.4296,293.5834,2880.0
2017-09-28 11:25:00,324.43,324.58,324.43,324.58,1900.0,293.5744,293.7101,293.5744,293.7101,1900.0
2017-09-28 11:30:00,324.58,324.78,324.56,324.71,7150.0,293.7101,293.8911,293.692,293.8277,7150.0
2017-09-28 11:35:00,324.69,324.76,324.67,324.76,4006.0,293.8096,293.873,293.7915,293.873,4006.0
2017-09-28 11:40:00,324.75,324.88,324.73,324.85,2002.0,293.8639,293.9816,293.8458,293.9544,2002.0
2017-09-28 11:45:00,324.8,324.83,324.76,324.82,10466.0,293.9092,293.9363,293.873,293.9273,10466.0
2017-09-28 11:50:00,324.81,324.92,324.72,324.92,3200.0,293.9182,294.0178,293.8368,294.0178,3200.0
2017-09-28 11:55:00,324.88,324.92,324.64,324.84,5729.0,293.9816,294.0178,293.7644,293.9454,5729.0
2017-09-28 12:00:00,324.95,324.95,324.86,324.91,1711.0,294.0449,294.0449,293.9635,294.0087,1711.0
2017-09-28 12:05:00,324.91,325.13,324.91,325.08,15826.0,294.0087,294.2078,294.0087,294.1625,15826.0
2017-09-28 12:10:00,325.08,325.26,325.08,325.26,5031.0,294.1625,294.3254,294.1625,294.3254,5031.0
2017-09-28 12:15:00,325.27,325.4,325.23,325.35,12555.0,294.3345,294.4521,294.2983,294.4069,12555.0
2017-09-28 12:20:00,325.38,325.38,325.16,325.2,6187.0,294.434,294.434,294.2349,294.2711,6187.0
2017-09-28 12:25:00,325.3,325.32,325.26,325.28,3800.0,294.3616,294.3797,294.3254,294.3435,3800.0
2017-09-28 12:30:00,325.3,325.35,325.2,325.22,8945.0,294.3616,294.4069,294.2711,294.2892,8945.0
2017-09-28 12:35:00,325.21,325.25,325.16,325.24,3140.0,294.2802,294.3164,294.2349,294.3073,3140.0
2017-09-28 12:40:00,325.23,325.3,325.21,325.23,1870.0,294.2983,294.3616,294.2802,294.2983,1870.0
2017-09-28 12:45:00,325.33,325.33,325.23,325.23,2525.0,294.3888,294.3888,294.2983,294.2983,2525.0
2017-09-28 12:50:00,325.24,325.36,325.24,325.35,6389.0,294.3073,294.4159,294.3073,294.4069,6389.0
2017-09-28 12:55:00,325.38,325.5,325.38,325.48,6524.0,294.434,294.5426,294.434,294.5245,6524.0
2017-09-28 13:00:00,325.45,325.52,325.38,325.48,4590.0,294.4973,294.5607,294.434,294.5245,4590.0
2017-09-28 13:05:00,325.51,325.51,325.4,325.42,6900.0,294.5516,294.5516,294.4521,294.4702,6900.0
2017-09-28 13:10:00,325.42,325.44,325.39,325.42,1200.0,294.4702,294.4883,294.4431,294.4702,1200.0
2017-09-28 13:15:00,325.43,325.46,325.39,325.39,1465.0,294.4793,294.5064,294.4431,294.4431,1465.0
2017-09-28 13:20:00,325.41,325.48,325.41,325.43,5790.0,294.4612,294.5245,294.4612,294.4793,5790.0
2017-09-28 13:25:00,325.42,325.45,325.35,325.38,8762.0,294.4702,294.4973,294.4069,294.434,8762.0
2017-09-28 13:30:00,325.33,325.49,325.31,325.49,1161.0,294.3888,294.5335,294.3707,294.5335,1161.0
2017-09-28 13:35:00,325.5,325.51,325.41,325.42,1285.0,294.5426,294.5516,294.4612,294.4702,1285.0
2017-09-28 13:40:00,325.5,325.51,325.37,325.37,2500.0,294.5426,294.5516,294.425,294.425,2500.0
2017-09-28 13:45:00,325.35,325.51,325.35,325.49,8475.0,294.4069,294.5516,294.4069,294.5335,8475.0
2017-09-28 13:50:00,325.51,325.55,325.47,325.55,8400.0,294.5516,294.5878,294.5154,294.5878,8400.0
2017-09-28 13:55:00,325.53,325.55,325.51,325.53,5653.0,294.5697,294.5878,294.5516,294.5697,5653.0
2017-09-28 14:00:00,325.54,325.59,325.52,325.54,8003.0,294.5788,294.624,294.5607,294.5788,8003.0
2017-09-28 14:05:00,325.55,325.61,325.54,325.56,7650.0,294.5878,294.6421,294.5788,294.5969,7650.0
2017-09-28 14:10:00,325.57,325.61,325.57,325.58,6652.0,294.6059,294.6421,294.6059,294.615,6652.0
2017-09-28 14:15:00,325.58,325.62,325.48,325.49,9022.0,294.615,294.6512,294.5245,294.5335,9022.0
2017-09-28 14:20:00,325.54,325.54,325.39,325.45,24610.0,294.5788,294.5788,294.4431,294.4973,24610.0
2017-09-28 14:25:00,325.45,325.54,325.45,325.46,3212.0,294.4973,294.5788,294.4973,294.5064,3212.0
2017-09-28 14:30:00,325.45,325.48,325.42,325.47,3965.0,294.4973,294.5245,294.4702,294.5154,3965.0
2017-09-28 14:35:00,325.41,325.43,325.33,325.36,8755.0,294.4612,294.4793,294.3888,294.4159,8755.0
2017-09-28 14:40:00,325.42,325.55,325.41,325.54,2144.0,294.4702,294.5878,294.4612,294.5788,2144.0
2017-09-28 14:45:00,325.52,325.52,325.38,325.41,2858.0,294.5607,294.5607,294.434,294.4612,2858.0
2017-09-28 14:50:00,325.42,325.59,325.42,325.56,2114.0,294.4702,294.624,294.4702,294.5969,2114.0
2017-09-28 14:55:00,325.56,325.56,325.48,325.48,2752.0,294.5969,294.5969,294.5245,294.5245,2752.0
2017-09-28 15:00:00,325.51,325.65,325.39,325.65,6074.0,294.5516,294.6783,294.4431,294.6783,6074.0
2017-09-28 15:05:00,325.66,325.84,325.66,325.82,2866.0,294.6874,294.8503,294.6874,294.8322,2866.0
2017-09-28 15:10:00,325.95,325.95,325.85,325.85,9030.0,294.9498,294.9498,294.8593,294.8593,9030.0
2017-09-28 15:15:00,325.91,325.91,325.74,325.74,3955.0,294.9136,294.9136,294.7598,294.7598,3955.0
2017-09-28 15:20:00,325.76,325.76,325.51,325.51,5838.0,294.7779,294.7779,294.5516,294.5516,5838.0
2017-09-28 15:25:00,325.53,325.55,325.42,325.44,9979.0,294.5697,294.5878,294.4702,294.4883,9979.0
2017-09-28 15:30:00,325.46,325.61,325.45,325.61,6989.0,294.5064,294.6421,294.4973,294.6421,6989.0
2017-09-28 15:35:00,325.56,325.59,325.43,325.59,9179.0,294.5969,294.624,294.4793,294.624,9179.0
2017-09-28 15:40:00,325.58,325.74,325.58,325.73,6653.0,294.615,294.7598,294.615,294.7507,6653.0
2017-09-28 15:45:00,325.78,325.85,325.68,325.82,6838.0,294.796,294.8593,294.7055,294.8322,6838.0
2017-09-28 15:50:00,325.83,325.96,325.83,325.87,13680.0,294.8412,294.9588,294.8412,294.8774,13680.0
2017-09-28 15:55:00,325.86,326.04,325.81,325.96,60835.0,294.8684,295.0312,294.8231,294.9588,60835.0
2017-09-29 09:30:00,325.79,326.33,325.73,326.33,19895.0,294.805,295.2937,294.7507,295.2937,19895.0
2017-09-29 09:35:00,326.36,326.45,325.92,325.92,38816.0,295.3208,295.4022,294.9226,294.9226,38816.0
2017-09-29 09:40:00,325.84,326.13,325.81,326.13,6905.0,294.8503,295.1127,294.8231,295.1127,6905.0
2017-09-29 09:45:00,326.2,326.28,326.13,326.22,12292.0,295.176,295.2484,295.1127,295.1941,12292.0
2017-09-29 09:50:00,326.21,326.23,325.93,326.18,14248.0,295.1851,295.2032,294.9317,295.1579,14248.0
2017-09-29 09:55:00,326.15,326.5,326.13,326.5,6679.0,295.1308,295.4475,295.1127,295.4475,6679.0
2017-09-29 10:00:00,326.5,326.68,326.38,326.67,12435.0,295.4475,295.6104,295.3389,295.6013,12435.0
2017-09-29 10:05:00,326.59,326.69,326.51,326.56,4300.0,295.5289,295.6194,295.4565,295.5018,4300.0
2017-09-29 10:10:00,326.53,326.69,326.46,326.54,7920.0,295.4746,295.6194,295.4113,295.4837,7920.0
2017-09-29 10:15:00,326.55,326.78,326.49,326.65,5950.0,295.4927,295.7009,295.4384,295.5832,5950.0
2017-09-29 10:20:00,326.66,326.66,326.58,326.59,1451.0,295.5923,295.5923,295.5199,295.5289,1451.0
2017-09-29 10:25:00,326.55,326.58,326.49,326.52,1407.0,295.4927,295.5199,295.4384,295.4656,1407.0
2017-09-29 10:30:00,326.51,326.67,326.49,326.65,7306.0,295.4565,295.6013,295.4384,295.5832,7306.0
2017-09-29 10:35:00,326.66,326.74,326.53,326.7,8915.0,295.5923,295.6647,295.4746,295.6285,8915.0
2017-09-29 10:40:00,326.7,326.7,326.65,326.68,1505.0,295.6285,295.6285,295.5832,295.6104,1505.0
2017-09-29 10:45:00,326.72,326.74,326.65,326.65,4000.0,295.6466,295.6647,295.5832,295.5832,4000.0
2017-09-29 10:50:00,326.62,326.84,326.59,326.84,1634.0,295.5561,295.7552,295.5289,295.7552,1634.0
2017-09-29 10:55:00,326.9,326.9,326.81,326.86,6188.0,295.8094,295.8094,295.728,295.7732,6188.0
2017-09-29 11:00:00,326.85,326.85,326.73,326.74,12870.0,295.7642,295.7642,295.6556,295.6647,12870.0
2017-09-29 11:05:00,326.75,326.89,326.75,326.82,4430.0,295.6737,295.8004,295.6737,295.7371,4430.0
2017-09-29 11:10:00,326.81,326.87,326.79,326.86,3604.0,295.728,295.7823,295.7099,295.7732,3604.0
2017-09-29 11:15:00,326.82,326.86,326.72,326.8,10564.0,295.7371,295.7732,295.6466,295.719,10564.0
2017-09-29 11:20:00,326.82,326.89,326.7,326.71,7362.0,295.7371,295.8004,295.6285,295.6375,7362.0
2017-09-29 11:25:00,326.76,326.81,326.71,326.76,5600.0,295.6828,295.728,295.6375,295.6828,5600.0
2017-09-29 11:30:00,326.81,326.95,326.81,326.88,8850.0,295.728,295.8547,295.728,295.7913,8850.0
2017-09-29 11:35:00,326.89,326.91,326.8,326.82,2407.0,295.8004,295.8185,295.719,295.7371,2407.0
2017-09-29 11:40:00,326.77,326.78,326.67,326.73,9349.0,295.6918,295.7009,295.6013,295.6556,9349.0
2017-09-29 11:45:00,326.71,326.81,326.71,326.81,2050.0,295.6375,295.728,295.6375,295.728,2050.0
2017-09-29 11:50:00,326.82,326.91,326.81,326.91,8971.0,295.7371,295.8185,295.728,295.8185,8971.0
2017-09-29 11:55:00,326.88,326.92,326.86,326.92,1592.0,295.7913,295.8275,295.7732,295.8275,1592.0
2017-09-29 12:00:00,326.92,327.0,326.9,327.0,2500.0,295.8275,295.8999,295.8094,295.8999,2500.0
2017-09-29 12:05:00,326.97,326.99,326.91,326.95,6134.0,295.8728,295.8909,295.8185,295.8547,6134.0
2017-09-29 12:10:00,327.04,327.05,326.91,326.96,4613.0,295.9361,295.9452,295.8185,295.8637,4613.0
2017-09-29 12:15:00,326.96,327.03,326.95,327.01,3007.0,295.8637,295.9271,295.8547,295.909,3007.0
2017-09-29 12:20:00,327.01,327.06,326.95,326.96,8467.0,295.909,295.9542,295.8547,295.8637,8467.0
2017-09-29 12:25:00,326.98,326.98,326.91,326.95,4049.0,295.8818,295.8818,295.8185,295.8547,4049.0
2017-09-29 12:30:00,326.99,326.99,326.87,326.97,2516.0,295.8909,295.8909,295.7823,295.8728,2516.0
2017-09-29 12:35:00,326.99,327.01,326.89,326.94,5931.0,295.8909,295.909,295.8004,295.8456,5931.0
2017-09-29 12:40:00,326.94,326.94,326.87,326.87,1400.0,295.8456,295.8456,295.7823,295.7823,1400.0
2017-09-29 12:45:00,326.85,326.86,326.79,326.85,6536.0,295.7642,295.7732,295.7099,295.7642,6536.0
2017-09-29 12:50:00,326.83,326.83,326.75,326.75,1401.0,295.7461,295.7461,295.6737,295.6737,1401.0
2017-09-29 12:55:00,326.78,326.82,326.75,326.82,5049.0,295.7009,295.7371,295.6737,295.7371,5049.0
2017-09-29 13:00:00,326.81,326.82,326.74,326.81,1927.0,295.728,295.7371,295.6647,295.728,1927.0
2017-09-29 13:05:00,326.8,326.84,326.78,326.81,5452.0,295.719,295.7552,295.7009,295.728,5452.0
2017-09-29 13:10:00,326.8,326.81,326.68,326.68,9676.0,295.719,295.728,295.6104,295.6104,9676.0
2017-09-29 13:15:00,326.68,326.72,326.63,326.72,4972.0,295.6104,295.6466,295.5651,295.6466,4972.0
2017-09-29 13:20:00,326.69,326.77,326.68,326.7,2852.0,295.6194,295.6918,295.6104,295.6285,2852.0
2017-09-29 13:25:00,326.64,326.78,326.64,326.76,3421.0,295.5742,295.7009,295.5742,295.6828,3421.0
2017-09-29 13:30:00,326.74,326.86,326.69,326.79,3202.0,295.6647,295.7732,295.6194,295.7099,3202.0
2017-09-29 13:35:00,326.8,326.85,326.8,326.82,2400.0,295.719,295.7642,295.719,295.7371,2400.0
2017-09-29 13:40:00,326.81,326.82,326.74,326.74,2154.0,295.728,295.7371,295.6647,295.6647,2154.0
2017-09-29 13:45:00,326.75,326.8,326.73,326.76,3710.0,295.6737,295.719,295.6556,295.6828,3710.0
2017-09-29 13:50:00,326.73,326.78,326.69,326.78,6904.0,295.6556,295.7009,295.6194,295.7009,6904.0
2017-09-29 13:55:00,326.79,326.79,326.71,326.75,4205.0,295.7099,295.7099,295.6375,295.6737,4205.0
2017-09-29 14:00:00,326.75,326.75,326.65,326.65,3058.0,295.6737,295.6737,295.5832,295.5832,3058.0
2017-09-29 14:05:00,326.63,326.63,326.54,326.63,7580.0,295.5651,295.5651,295.4837,295.5651,7580.0
2017-09-29 14:10:00,326.61,326.66,326.57,326.65,8433.0,295.547,295.5923,295.5108,295.5832,8433.0
2017-09-29 14:15:00,326.67,326.73,326.65,326.7,11905.0,295.6013,295.6556,295.5832,295.6285,11905.0
2017-09-29 14:20:00,326.68,326.75,326.67,326.75,10690.0,295.6104,295.6737,295.6013,295.6737,10690.0
2017-09-29 14:25:00,326.76,326.82,326.73,326.81,5942.0,295.6828,295.7371,295.6556,295.728,5942.0
2017-09-29 14:30:00,326.79,326.88,326.76,326.87,6646.0,295.7099,295.7913,295.6828,295.7823,6646.0
2017-09-29 14:35:00,326.86,326.88,326.74,326.74,6007.0,295.7732,295.7913,295.6647,295.6647,6007.0
2017-09-29 14:40:00,326.77,326.78,326.59,326.63,5567.0,295.6918,295.7009,295.5289,295.5651,5567.0
2017-09-29 14:45:00,326.63,326.71,326.59,326.68,8093.0,295.5651,295.6375,295.5289,295.6104,8093.0
2017-09-29 14:50:00,326.67,326.79,326.67,326.79,1300.0,295.6013,295.7099,295.6013,295.7099,1300.0
2017-09-29 14:55:00,326.82,326.82,326.77,326.77,2275.0,295.7371,295.7371,295.6918,295.6918,2275.0
2017-09-29 15:00:00,326.74,326.88,326.74,326.88,8738.0,295.6647,295.7913,295.6647,295.7913,8738.0
2017-09-29 15:05:00,326.9,326.9,326.84,326.85,24120.0,295.8094,295.8094,295.7552,295.7642,24120.0
2017-09-29 15:10:00,326.82,326.88,326.82,326.85,5255.0,295.7371,295.7913,295.7371,295.7642,5255.0
2017-09-29 15:15:00,326.83,326.83,326.76,326.81,8784.0,295.7461,295.7461,295.6828,295.728,8784.0
2017-09-29 15:20:00,326.81,326.82,326.72,326.72,4737.0,295.728,295.7371,295.6466,295.6466,4737.0
2017-09-29 15:25:00,326.73,326.73,326.53,326.53,6805.0,295.6556,295.6556,295.4746,295.4746,6805.0
2017-09-29 15:30:00,326.5,326.56,326.5,326.52,7925.0,295.4475,295.5018,295.4475,295.4656,7925.0
2017-09-29 15:35:00,326.57,326.66,326.5,326.52,17022.0,295.5108,295.5923,295.4475,295.4656,17022.0
2017-09-29 15:40:00,326.56,326.64,326.55,326.6,7278.0,295.5018,295.5742,295.4927,295.538,7278.0
2017-09-29 15:45:00,326.59,326.63,326.52,326.52,7019.0,295.5289,295.5651,295.4656,295.4656,7019.0
2017-09-29 15:50:00,326.53,326.57,326.43,326.48,30678.0,295.4746,295.5108,295.3841,295.4294,30678.0
2017-09-29 15:55:00,326.48,326.63,326.3,326.3,157146.0,295.4294,295.5651,295.2665,295.2665,157146.0
2017-10-02 09:30:00,326.58,326.75,326.26,326.75,55900.0,295.5199,295.6737,295.2303,295.6737,55900.0
2017-10-02 09:35:00,326.77,326.84,326.26,326.79,59424.0,295.6918,295.7552,295.2303,295.7099,59424.0
2017-10-02 09:40:00,326.84,326.84,326.57,326.71,11482.0,295.7552,295.7552,295.5108,295.6375,11482.0
2017-10-02 09:45:00,326.85,327.12,326.83,326.99,15573.0,295.7642,296.0085,295.7461,295.8909,15573.0
2017-10-02 09:50:00,326.98,327.19,326.94,327.19,16480.0,295.8818,296.0719,295.8456,296.0719,16480.0
2017-10-02 09:55:00,327.14,327.39,327.14,327.35,10851.0,296.0266,296.2528,296.0266,296.2166,10851.0
2017-10-02 10:00:00,327.35,327.85,327.34,327.81,21042.0,296.2166,296.6691,296.2076,296.6329,21042.0
2017-10-02 10:05:00,327.83,327.98,327.75,327.88,36741.0,296.651,296.7867,296.5786,296.6962,36741.0
2017-10-02 10:10:00,327.91,328.16,327.85,328.13,3731.0,296.7234,296.9496,296.6691,296.9225,3731.0
2017-10-02 10:15:00,328.13,328.22,328.05,328.09,4248.0,296.9225,297.0039,296.8501,296.8863,4248.0
2017-10-02 10:20:00,328.08,328.16,327.82,327.87,27255.0,296.8772,296.9496,296.6419,296.6872,27255.0
2017-10-02 10:25:00,327.87,327.95,327.63,327.73,6970.0,296.6872,296.7596,296.47,296.5605,6970.0
2017-10-02 10:30:00,327.72,327.88,327.68,327.73,4370.0,296.5515,296.6962,296.5153,296.5605,4370.0
2017-10-02 10:35:00,327.71,327.9,327.63,327.9,5282.0,296.5424,296.7143,296.47,296.7143,5282.0
2017-10-02 10:40:00,327.94,327.94,327.63,327.77,3000.0,296.7505,296.7505,296.47,296.5967,3000.0
2017-10-02 10:45:00,327.7,327.91,327.67,327.81,3076.0,296.5334,296.7234,296.5062,296.6329,3076.0
2017-10-02 10:50:00,327.79,327.82,327.67,327.68,4441.0,296.6148,296.6419,296.5062,296.5153,4441.0
2017-10-02 10:55:00,327.68,327.74,327.49,327.57,5461.0,296.5153,296.5696,296.3433,296.4157,5461.0
2017-10-02 11:00:00,327.62,327.71,327.57,327.66,11248.0,296.461,296.5424,296.4157,296.4972,11248.0
2017-10-02 11:05:00,327.65,327.72,327.49,327.49,3954.0,296.4881,296.5515,296.3433,296.3433,3954.0
2017-10-02 11:10:00,327.5,327.56,327.47,327.48,5700.0,296.3524,296.4067,296.3252,296.3343,5700.0
2017-10-02 11:15:00,327.48,327.48,327.25,327.3,9711.0,296.3343,296.3343,296.1262,296.1714,9711.0
2017-10-02 11:20:00,327.27,327.28,327.11,327.28,11652.0,296.1443,296.1533,295.9995,296.1533,11652.0
2017-10-02 11:25:00,327.24,327.37,327.11,327.31,10450.0,296.1171,296.2347,295.9995,296.1804,10450.0
2017-10-02 11:30:00,327.3,327.64,327.24,327.64,14471.0,296.1714,296.4791,296.1171,296.4791,14471.0
2017-10-02 11:35:00,327.72,327.88,327.72,327.82,6957.0,296.5515,296.6962,296.5515,296.6419,6957.0
2017-10-02 11:40:00,327.84,327.91,327.69,327.79,12546.0,296.66,296.7234,296.5243,296.6148,12546.0
2017-10-02 11:45:00,327.86,327.89,327.76,327.76,5992.0,296.6781,296.7053,296.5877,296.5877,5992.0
2017-10-02 11:50:00,327.7,327.84,327.7,327.79,1364.0,296.5334,296.66,296.5334,296.6148,1364.0
2017-10-02 11:55:00,327.77,327.85,327.57,327.61,94303.0,296.5967,296.6691,296.4157,296.4519,94303.0
2017-10-02 12:00:00,327.51,327.55,327.41,327.44,36822.0,296.3614,296.3976,296.2709,296.2981,36822.0
2017-10-02 12:05:00,327.44,327.64,327.41,327.64,7153.0,296.2981,296.4791,296.2709,296.4791,7153.0
2017-10-02 12:10:00,327.65,327.82,327.64,327.82,1853.0,296.4881,296.6419,296.4791,296.6419,1853.0
2017-10-02 12:15:00,327.87,328.13,327.87,328.12,7902.0,296.6872,296.9225,296.6872,296.9134,7902.0
2017-10-02 12:20:00,328.18,328.26,328.12,328.15,13707.0,296.9677,297.0401,296.9134,296.9406,13707.0
2017-10-02 12:25:00,328.14,328.14,328.09,328.11,3941.0,296.9315,296.9315,296.8863,296.9044,3941.0
2017-10-02 12:30:00,328.12,328.28,328.11,328.23,13143.0,296.9134,297.0582,296.9044,297.013,13143.0
2017-10-02 12:35:00,328.24,328.25,328.06,328.08,7936.0,297.022,297.031,296.8591,296.8772,7936.0
2017-10-02 12:40:00,328.14,328.25,328.1,328.19,2324.0,296.9315,297.031,296.8953,296.9768,2324.0
2017-10-02 12:45:00,328.23,328.26,328.19,328.23,1694.0,297.013,297.0401,296.9768,297.013,1694.0
2017-10-02 12:50:00,328.27,328.34,328.16,328.3,18380.0,297.0491,297.1125,296.9496,297.0763,18380.0
2017-10-02 12:55:00,328.36,328.47,328.29,328.45,2823.0,297.1306,297.2301,297.0672,297.212,2823.0
2017-10-02 13:00:00,328.38,328.52,328.34,328.5,9075.0,297.1487,297.2754,297.1125,297.2573,9075.0
2017-10-02 13:05:00,328.52,328.55,328.44,328.44,3175.0,297.2754,297.3025,297.203,297.203,3175.0
2017-10-02 13:10:00,328.48,328.55,328.44,328.55,7500.0,297.2392,297.3025,297.203,297.3025,7500.0
2017-10-02 13:15:00,328.56,328.58,328.48,328.55,9574.0,297.3116,297.3297,297.2392,297.3025,9574.0
2017-10-02 13:20:00,328.58,328.58,328.31,328.36,9996.0,297.3297,297.3297,297.0853,297.1306,9996.0
2017-10-02 13:25:00,328.39,328.42,328.29,328.42,4410.0,297.1577,297.1849,297.0672,297.1849,4410.0
2017-10-02 13:30:00,328.47,328.48,328.34,328.37,6402.0,297.2301,297.2392,297.1125,297.1396,6402.0
2017-10-02 13:35:00,328.4,328.48,328.4,328.44,3688.0,297.1668,297.2392,297.1668,297.203,3688.0
2017-10-02 13:40:00,328.46,328.58,328.46,328.58,2652.0,297.2211,297.3297,297.2211,297.3297,2652.0
2017-10-02 13:45:00,328.62,328.64,328.56,328.57,5950.0,297.3659,297.384,297.3116,297.3206,5950.0
2017-10-02 13:50:00,328.54,328.57,328.51,328.55,2367.0,297.2935,297.3206,297.2663,297.3025,2367.0
2017-10-02 13:55:00,328.54,328.88,328.54,328.78,11978.0,297.2935,297.6011,297.2935,297.5106,11978.0
2017-10-02 14:00:00,328.87,328.87,328.71,328.83,4645.0,297.5921,297.5921,297.4473,297.5559,4645.0
2017-10-02 14:05:00,328.82,328.82,328.73,328.75,3917.0,297.5468,297.5468,297.4654,297.4835,3917.0
2017-10-02 14:10:00,328.79,328.79,328.6,328.63,5496.0,297.5197,297.5197,297.3478,297.3749,5496.0
2017-10-02 14:15:00,328.67,328.7,328.57,328.7,9233.0,297.4111,297.4383,297.3206,297.4383,9233.0
2017-10-02 14:20:00,328.67,328.7,328.65,328.65,3793.0,297.4111,297.4383,297.393,297.393,3793.0
2017-10-02 14:25:00,328.65,328.68,328.61,328.67,8491.0,297.393,297.4202,297.3568,297.4111,8491.0
2017-10-02 14:30:00,328.67,328.67,328.46,328.52,9778.0,297.4111,297.4111,297.2211,297.2754,9778.0
2017-10-02 14:35:00,328.59,328.72,328.59,328.7,3300.0,297.3387,297.4563,297.3387,297.4383,3300.0
2017-10-02 14:40:00,328.65,328.81,328.65,328.75,4939.0,297.393,297.5378,297.393,297.4835,4939.0
2017-10-02 14:45:00,328.74,328.74,328.63,328.74,4776.0,297.4744,297.4744,297.3749,297.4744,4776.0
2017-10-02 14:50:00,328.72,328.8,328.7,328.74,7373.0,297.4563,297.5287,297.4383,297.4744,7373.0
2017-10-02 14:55:00,328.74,328.77,328.68,328.74,5850.0,297.4744,297.5016,297.4202,297.4744,5850.0
2017-10-02 15:00:00,328.74,328.79,328.59,328.73,21819.0,297.4744,297.5197,297.3387,297.4654,21819.0
2017-10-02 15:05:00,328.79,328.85,328.7,328.82,15363.0,297.5197,297.574,297.4383,297.5468,15363.0
2017-10-02 15:10:00,328.83,328.94,328.78,328.78,14302.0,297.5559,297.6554,297.5106,297.5106,14302.0
2017-10-02 15:15:00,328.78,328.79,328.64,328.77,2978.0,297.5106,297.5197,297.384,297.5016,2978.0
2017-10-02 15:20:00,328.81,328.9,328.79,328.9,12464.0,297.5378,297.6192,297.5197,297.6192,12464.0
2017-10-02 15:25:00,328.9,328.96,328.87,328.87,12009.0,297.6192,297.6735,297.5921,297.5921,12009.0
2017-10-02 15:30:00,328.87,328.88,328.81,328.88,7979.0,297.5921,297.6011,297.5378,297.6011,7979.0
2017-10-02 15:35:00,328.9,328.99,328.85,328.99,16309.0,297.6192,297.7007,297.574,297.7007,16309.0
2017-10-02 15:40:00,328.99,328.99,328.74,328.77,19441.0,297.7007,297.7007,297.4744,297.5016,19441.0
2017-10-02 15:45:00,328.79,328.86,328.69,328.82,16394.0,297.5197,297.583,297.4292,297.5468,16394.0
2017-10-02 15:50:00,328.82,328.92,328.73,328.89,22425.0,297.5468,297.6373,297.4654,297.6102,22425.0
2017-10-02 15:55:00,328.95,329.23,328.93,329.19,78241.0,297.6645,297.9178,297.6464,297.8816,78241.0
2017-10-03 09:30:00,329.56,329.99,329.56,329.99,43382.0,298.2165,298.6056,298.2165,298.6056,43382.0
2017-10-03 09:35:00,329.85,329.88,329.63,329.72,29789.0,298.4789,298.506,298.2798,298.3612,29789.0
2017-10-03 09:40:00,329.76,329.76,329.16,329.22,30003.0,298.3974,298.3974,297.8545,297.9088,30003.0
2017-10-03 09:45:00,329.17,329.23,329.07,329.15,11130.0,297.8636,297.9178,297.7731,297.8455,11130.0
2017-10-03 09:50:00,329.21,329.36,329.18,329.35,14288.0,297.8997,298.0355,297.8726,298.0264,14288.0
2017-10-03 09:55:00,329.3,329.39,329.25,329.39,18163.0,297.9812,298.0626,297.9359,298.0626,18163.0
2017-10-03 10:00:00,329.41,329.41,329.09,329.09,9902.0,298.0807,298.0807,297.7912,297.7912,9902.0
2017-10-03 10:05:00,329.07,329.11,329.02,329.06,6600.0,297.7731,297.8093,297.7278,297.764,6600.0
2017-10-03 10:10:00,329.03,329.07,328.93,328.95,10163.0,297.7369,297.7731,297.6464,297.6645,10163.0
2017-10-03 10:15:00,328.9,328.92,328.83,328.91,1982.0,297.6192,297.6373,297.5559,297.6283,1982.0
2017-10-03 10:20:00,328.9,328.95,328.83,328.95,7021.0,297.6192,297.6645,297.5559,297.6645,7021.0
2017-10-03 10:25:00,328.97,329.01,328.85,328.87,6300.0,297.6826,297.7188,297.574,297.5921,6300.0
2017-10-03 10:30:00,328.81,328.92,328.79,328.83,4522.0,297.5378,297.6373,297.5197,297.5559,4522.0
2017-10-03 10:35:00,328.85,328.98,328.8,328.97,3915.0,297.574,297.6916,297.5287,297.6826,3915.0
2017-10-03 10:40:00,328.94,328.94,328.81,328.81,600.0,297.6554,297.6554,297.5378,297.5378,600.0
2017-10-03 10:45:00,328.91,328.98,328.84,328.85,1483.0,297.6283,297.6916,297.5649,297.574,1483.0
2017-10-03 10:50:00,329.02,329.02,328.66,328.76,4640.0,297.7278,297.7278,297.4021,297.4925,4640.0
2017-10-03 10:55:00,328.85,328.92,328.82,328.9,6643.0,297.574,297.6373,297.5468,297.6192,6643.0
2017-10-03 11:00:00,328.89,328.9,328.82,328.9,1550.0,297.6102,297.6192,297.5468,297.6192,1550.0
2017-10-03 11:05:00,328.89,328.93,328.75,328.75,3345.0,297.6102,297.6464,297.4835,297.4835,3345.0
2017-10-03 11:10:00,328.73,328.73,328.55,328.55,4064.0,297.4654,297.4654,297.3025,297.3025,4064.0
2017-10-03 11:15:00,328.56,328.59,328.5,328.58,4628.0,297.3116,297.3387,297.2573,297.3297,4628.0
2017-10-03 11:20:00,328.55,328.58,328.47,328.58,4832.0,297.3025,297.3297,297.2301,297.3297,4832.0
2017-10-03 11:25:00,328.55,328.7,328.55,328.69,10199.0,297.3025,297.4383,297.3025,297.4292,10199.0
2017-10-03 11:30:00,328.69,328.83,328.69,328.83,3580.0,297.4292,297.5559,297.4292,297.5559,3580.0
2017-10-03 11:35:00,328.86,329.02,328.83,329.0,5056.0,297.583,297.7278,297.5559,297.7097,5056.0
2017-10-03 11:40:00,328.99,329.0,328.91,328.91,1250.0,297.7007,297.7097,297.6283,297.6283,1250.0
2017-10-03 11:45:00,328.88,328.91,328.69,328.69,2300.0,297.6011,297.6283,297.4292,297.4292,2300.0
2017-10-03 11:50:00,328.75,328.93,328.75,328.9,1975.0,297.4835,297.6464,297.4835,297.6192,1975.0
2017-10-03 11:55:00,328.9,328.94,328.86,328.93,3969.0,297.6192,297.6554,297.583,297.6464,3969.0
2017-10-03 12:00:00,328.93,328.99,328.85,328.99,2063.0,297.6464,297.7007,297.574,297.7007,2063.0
2017-10-03 12:05:00,328.94,329.02,328.93,328.99,5807.0,297.6554,297.7278,297.6464,297.7007,5807.0
2017-10-03 12:10:00,329.01,329.07,328.95,329.03,1100.0,297.7188,297.7731,297.6645,297.7369,1100.0
2017-10-03 12:15:00,329.04,329.06,328.99,329.05,5071.0,297.7459,297.764,297.7007,297.755,5071.0
2017-10-03 12:20:00,329.11,329.11,328.93,328.96,16782.0,297.8093,297.8093,297.6464,297.6735,16782.0
2017-10-03 12:25:00,328.98,329.01,328.79,328.79,13191.0,297.6916,297.7188,297.5197,297.5197,13191.0
2017-10-03 12:30:00,328.83,328.88,328.83,328.87,1710.0,297.5559,297.6011,297.5559,297.5921,1710.0
2017-10-03 12:35:00,328.86,328.88,328.78,328.81,5651.0,297.583,297.6011,297.5106,297.5378,5651.0
2017-10-03 12:40:00,328.83,328.91,328.83,328.91,4235.0,297.5559,297.6283,297.5559,297.6283,4235.0
2017-10-03 12:45:00,328.89,328.93,328.89,328.91,500.0,297.6102,297.6464,297.6102,297.6283,500.0
2017-10-03 12:50:00,328.92,328.93,328.9,328.91,5046.0,297.6373,297.6464,297.6192,297.6283,5046.0
2017-10-03 12:55:00,328.9,328.95,328.85,328.93,14184.0,297.6192,297.6645,297.574,297.6464,14184.0
2017-10-03 13:00:00,328.95,328.98,328.92,328.95,4213.0,297.6645,297.6916,297.6373,297.6645,4213.0
2017-10-03 13:05:00,328.99,329.0,328.93,328.96,3597.0,297.7007,297.7097,297.6464,297.6735,3597.0
2017-10-03 13:10:00,328.99,329.02,328.98,329.01,1425.0,297.7007,297.7278,297.6916,297.7188,1425.0
2017-10-03 13:15:00,329.04,329.05,328.96,328.98,4036.0,297.7459,297.755,297.6735,297.6916,4036.0
2017-10-03 13:20:00,328.97,329.0,328.95,328.99,9172.0,297.6826,297.7097,297.6645,297.7007,9172.0
2017-10-03 13:25:00,328.98,328.98,328.88,328.88,1481.0,297.6916,297.6916,297.6011,297.6011,1481.0
2017-10-03 13:30:00,328.93,328.98,328.92,328.97,6113.0,297.6464,297.6916,297.6373,297.6826,6113.0
2017-10-03 13:35:00,329.01,329.01,328.9,328.94,5032.0,297.7188,297.7188,297.6192,297.6554,5032.0
2017-10-03 13:40:00,328.92,329.02,328.92,329.01,2969.0,297.6373,297.7278,297.6373,297.7188,2969.0
2017-10-03 13:45:00,329.01,329.06,328.95,329.04,952.0,297.7188,297.764,297.6645,297.7459,952.0
2017-10-03 13:50:00,329.07,329.1,329.05,329.1,11865.0,297.7731,297.8002,297.755,297.8002,11865.0
2017-10-03 13:55:00,329.12,329.18,329.08,329.16,5948.0,297.8183,297.8726,297.7821,297.8545,5948.0
2017-10-03 14:00:00,329.16,329.24,329.15,329.22,10803.0,297.8545,297.9269,297.8455,297.9088,10803.0
2017-10-03 14:05:00,329.23,329.27,329.23,329.25,4283.0,297.9178,297.954,297.9178,297.9359,4283.0
2017-10-03 14:10:00,329.25,329.28,329.18,329.22,9935.0,297.9359,297.9631,297.8726,297.9088,9935.0
2017-10-03 14:15:00,329.24,329.28,329.12,329.28,9239.0,297.9269,297.9631,297.8183,297.9631,9239.0
2017-10-03 14:20:00,329.26,329.32,329.23,329.23,6789.0,297.945,297.9993,297.9178,297.9178,6789.0
2017-10-03 14:25:00,329.23,329.45,329.23,329.42,3924.0,297.9178,298.1169,297.9178,298.0898,3924.0
2017-10-03 14:30:00,329.41,329.42,329.34,329.36,8959.0,298.0807,298.0898,298.0174,298.0355,8959.0
2017-10-03 14:35:00,329.34,329.39,329.28,329.32,5753.0,298.0174,298.0626,297.9631,297.9993,5753.0
2017-10-03 14:40:00,329.32,329.48,329.3,329.45,12168.0,297.9993,298.1441,297.9812,298.1169,12168.0
2017-10-03 14:45:00,329.43,329.43,329.27,329.3,10524.0,298.0988,298.0988,297.954,297.9812,10524.0
2017-10-03 14:50:00,329.3,329.41,329.29,329.41,904.0,297.9812,298.0807,297.9721,298.0807,904.0
2017-10-03 14:55:00,329.45,329.52,329.38,329.51,6589.0,298.1169,298.1803,298.0536,298.1712,6589.0
2017-10-03 15:00:00,329.51,329.56,329.47,329.53,4638.0,298.1712,298.2165,298.135,298.1893,4638.0
2017-10-03 15:05:00,329.51,329.55,329.46,329.49,4554.0,298.1712,298.2074,298.126,298.1531,4554.0
2017-10-03 15:10:00,329.52,329.55,329.49,329.54,8151.0,298.1803,298.2074,298.1531,298.1984,8151.0
2017-10-03 15:15:00,329.57,329.58,329.43,329.54,9955.0,298.2255,298.2346,298.0988,298.1984,9955.0
2017-10-03 15:20:00,329.51,329.6,329.48,329.55,15461.0,298.1712,298.2527,298.1441,298.2074,15461.0
2017-10-03 15:25:00,329.56,329.75,329.56,329.72,19271.0,298.2165,298.3884,298.2165,298.3612,19271.0
2017-10-03 15:30:00,329.72,329.77,329.65,329.77,11083.0,298.3612,298.4065,298.2979,298.4065,11083.0
2017-10-03 15:35:00,329.75,329.83,329.72,329.82,7904.0,298.3884,298.4608,298.3612,298.4517,7904.0
2017-10-03 15:40:00,329.85,329.86,329.73,329.82,13683.0,298.4789,298.4879,298.3703,298.4517,13683.0
2017-10-03 15:45:00,329.81,329.81,329.66,329.72,35940.0,298.4427,298.4427,298.3069,298.3612,35940.0
2017-10-03 15:50:00,329.72,330.12,329.64,329.94,70356.0,298.3612,298.7232,298.2888,298.5603,70356.0
2017-10-03 15:55:00,329.95,330.05,329.7,330.04,92388.0,298.5694,298.6599,298.3431,298.6508,92388.0
2017-10-04 09:30:00,329.71,330.01,329.55,329.97,41859.0,298.3522,298.6237,298.2074,298.5875,41859.0
2017-10-04 09:35:00,330.02,330.13,329.84,329.91,29914.0,298.6327,298.7322,298.4698,298.5332,29914.0
2017-10-04 09:40:00,329.97,329.97,329.42,329.42,13518.0,298.5875,298.5875,298.0898,298.0898,13518.0
2017-10-04 09:45:00,329.54,329.6,329.21,329.26,6010.0,298.1984,298.2527,297.8997,297.945,6010.0
2017-10-04 09:50:00,329.3,329.35,329.14,329.14,8808.0,297.9812,298.0264,297.8364,297.8364,8808.0
2017-10-04 09:55:00,329.23,329.51,329.08,329.47,5752.0,297.9178,298.1712,297.7821,298.135,5752.0
2017-10-04 10:00:00,329.51,329.71,329.46,329.68,7458.0,298.1712,298.3522,298.126,298.325,7458.0
2017-10-04 10:05:00,329.7,329.73,329.43,329.46,11260.0,298.3431,298.3703,298.0988,298.126,11260.0
2017-10-04 10:10:00,329.45,329.58,329.34,329.47,3954.0,298.1169,298.2346,298.0174,298.135,3954.0
2017-10-04 10:15:00,329.44,329.55,329.4,329.55,2116.0,298.1079,298.2074,298.0717,298.2074,2116.0
2017-10-04 10:20:00,329.58,329.84,329.58,329.84,3200.0,298.2346,298.4698,298.2346,298.4698,3200.0
2017-10-04 10:25:00,329.91,330.0,329.83,329.96,2050.0,298.5332,298.6146,298.4608,298.5784,2050.0
2017-10-04 10:30:00,329.99,330.03,329.92,329.98,6845.0,298.6056,298.6418,298.5422,298.5965,6845.0
2017-10-04 10:35:00,329.9,330.04,329.86,329.99,2255.0,298.5241,298.6508,298.4879,298.6056,2255.0
2017-10-04 10:40:00,329.92,330.06,329.84,329.86,5691.0,298.5422,298.6689,298.4698,298.4879,5691.0
2017-10-04 10:45:00,329.9,330.1,329.88,330.06,2200.0,298.5241,298.7051,298.506,298.6689,2200.0
2017-10-04 10:50:00,330.05,330.06,329.82,329.82,3359.0,298.6599,298.6689,298.4517,298.4517,3359.0
2017-10-04 10:55:00,329.9,330.12,329.89,330.08,2700.0,298.5241,298.7232,298.5151,298.687,2700.0
2017-10-04 11:00:00,330.15,330.21,330.07,330.08,1900.0,298.7503,298.8046,298.678,298.687,1900.0
2017-10-04 11:05:00,330.08,330.14,329.99,330.14,5375.0,298.687,298.7413,298.6056,298.7413,5375.0
2017-10-04 11:10:00,330.08,330.14,330.05,330.11,1450.0,298.687,298.7413,298.6599,298.7141,1450.0
2017-10-04 11:15:00,330.16,330.17,330.11,330.16,800.0,298.7594,298.7684,298.7141,298.7594,800.0
2017-10-04 11:20:00,330.13,330.13,329.98,330.04,5600.0,298.7322,298.7322,298.5965,298.6508,5600.0
2017-10-04 11:25:00,330.06,330.28,330.06,330.27,4792.0,298.6689,298.868,298.6689,298.8589,4792.0
2017-10-04 11:30:00,330.27,330.33,330.13,330.13,1869.0,298.8589,298.9132,298.7322,298.7322,1869.0
2017-10-04 11:35:00,330.2,330.28,330.19,330.2,1186.0,298.7956,298.868,298.7865,298.7956,1186.0
2017-10-04 11:40:00,330.18,330.21,330.15,330.21,2023.0,298.7775,298.8046,298.7503,298.8046,2023.0
2017-10-04 11:45:00,330.22,330.27,330.19,330.21,5495.0,298.8137,298.8589,298.7865,298.8046,5495.0
2017-10-04 11:50:00,330.23,330.42,330.2,330.34,15301.0,298.8227,298.9947,298.7956,298.9223,15301.0
2017-10-04 11:55:00,330.29,330.3,330.25,330.28,11401.0,298.877,298.8861,298.8408,298.868,11401.0
2017-10-04 12:00:00,330.35,330.38,330.06,330.06,3565.0,298.9313,298.9585,298.6689,298.6689,3565.0
2017-10-04 12:05:00,330.1,330.14,330.08,330.14,4053.0,298.7051,298.7413,298.687,298.7413,4053.0
2017-10-04 12:10:00,330.13,330.19,330.11,330.12,1950.0,298.7322,298.7865,298.7141,298.7232,1950.0
2017-10-04 12:15:00,330.11,330.26,330.11,330.26,2303.0,298.7141,298.8499,298.7141,298.8499,2303.0
2017-10-04 12:20:00,330.28,330.29,330.17,330.17,4080.0,298.868,298.877,298.7684,298.7684,4080.0
2017-10-04 12:25:00,330.14,330.14,330.06,330.06,10103.0,298.7413,298.7413,298.6689,298.6689,10103.0
2017-10-04 12:30:00,330.05,330.06,329.93,329.93,7522.0,298.6599,298.6689,298.5513,298.5513,7522.0
2017-10-04 12:35:00,329.95,329.95,329.86,329.87,5509.0,298.5694,298.5694,298.4879,298.497,5509.0
2017-10-04 12:40:00,329.81,329.83,329.72,329.72,6764.0,298.4427,298.4608,298.3612,298.3612,6764.0
2017-10-04 12:45:00,329.7,329.74,329.57,329.61,3929.0,298.3431,298.3793,298.2255,298.2617,3929.0
2017-10-04 12:50:00,329.67,329.72,329.63,329.72,8922.0,298.316,298.3612,298.2798,298.3612,8922.0
2017-10-04 12:55:00,329.73,329.77,329.64,329.77,10734.0,298.3703,298.4065,298.2888,298.4065,10734.0
2017-10-04 13:00:00,329.77,329.89,329.68,329.89,12605.0,298.4065,298.5151,298.325,298.5151,12605.0
2017-10-04 13:05:00,329.88,329.93,329.83,329.86,9227.0,298.506,298.5513,298.4608,298.4879,9227.0
2017-10-04 13:10:00,329.89,329.97,329.82,329.91,22186.0,298.5151,298.5875,298.4517,298.5332,22186.0
2017-10-04 13:15:00,329.87,329.87,329.71,329.78,7434.0,298.497,298.497,298.3522,298.4155,7434.0
2017-10-04 13:20:00,329.78,329.87,329.75,329.83,9964.0,298.4155,298.497,298.3884,298.4608,9964.0
2017-10-04 13:25:00,329.88,329.99,329.84,329.93,16110.0,298.506,298.6056,298.4698,298.5513,16110.0
2017-10-04 13:30:00,329.89,329.94,329.82,329.82,5294.0,298.5151,298.5603,298.4517,298.4517,5294.0
2017-10-04 13:35:00,329.76,329.76,329.36,329.37,15144.0,298.3974,298.3974,298.0355,298.0445,15144.0
2017-10-04 13:40:00,329.37,329.41,329.26,329.28,15662.0,298.0445,298.0807,297.945,297.9631,15662.0
2017-10-04 13:45:00,329.31,329.34,329.12,329.14,6810.0,297.9902,298.0174,297.8183,297.8364,6810.0
2017-10-04 13:50:00,329.13,329.29,329.13,329.29,4563.0,297.8274,297.9721,297.8274,297.9721,4563.0
2017-10-04 13:55:00,329.33,329.39,329.28,329.36,8346.0,298.0083,298.0626,297.9631,298.0355,8346.0
2017-10-04 14:00:00,329.34,329.42,329.3,329.32,8728.0,298.0174,298.0898,297.9812,297.9993,8728.0
2017-10-04 14:05:00,329.33,329.51,329.33,329.51,8983.0,298.0083,298.1712,298.0083,298.1712,8983.0
2017-10-04 14:10:00,329.49,329.53,329.44,329.48,4798.0,298.1531,298.1893,298.1079,298.1441,4798.0
2017-10-04 14:15:00,329.46,329.53,329.44,329.51,2433.0,298.126,298.1893,298.1079,298.1712,2433.0
2017-10-04 14:20:00,329.5,329.5,329.43,329.45,10227.0,298.1622,298.1622,298.0988,298.1169,10227.0
2017-10-04 14:25:00,329.47,329.49,329.43,329.43,15181.0,298.135,298.1531,298.0988,298.0988,15181.0
2017-10-04 14:30:00,329.53,329.53,329.46,329.49,6510.0,298.1893,298.1893,298.126,298.1531,6510.0
2017-10-04 14:35:00,329.49,329.57,329.44,329.49,6402.0,298.1531,298.2255,298.1079,298.1531,6402.0
2017-10-04 14:40:00,329.5,329.55,329.44,329.54,3837.0,298.1622,298.2074,298.1079,298.1984,3837.0
2017-10-04 14:45:00,329.54,329.54,329.46,329.46,24885.0,298.1984,298.1984,298.126,298.126,24885.0
2017-10-04 14:50:00,329.49,329.71,329.49,329.69,6809.0,298.1531,298.3522,298.1531,298.3341,6809.0
2017-10-04 14:55:00,329.75,329.75,329.71,329.72,8330.0,298.3884,298.3884,298.3522,298.3612,8330.0
2017-10-04 15:00:00,329.73,329.75,329.7,329.75,637.0,298.3703,298.3884,298.3431,298.3884,637.0
2017-10-04 15:05:00,329.76,329.76,329.68,329.73,4578.0,298.3974,298.3974,298.325,298.3703,4578.0
2017-10-04 15:10:00,329.74,329.83,329.73,329.83,2900.0,298.3793,298.4608,298.3703,298.4608,2900.0
2017-10-04 15:15:00,329.86,329.93,329.8,329.87,10193.0,298.4879,298.5513,298.4336,298.497,10193.0
2017-10-04 15:20:00,329.86,329.93,329.85,329.93,4078.0,298.4879,298.5513,298.4789,298.5513,4078.0
2017-10-04 15:25:00,329.92,329.92,329.72,329.73,13157.0,298.5422,298.5422,298.3612,298.3703,13157.0
2017-10-04 15:30:00,329.72,329.81,329.68,329.81,10343.0,298.3612,298.4427,298.325,298.4427,10343.0
2017-10-04 15:35:00,329.79,329.83,329.7,329.83,10199.0,298.4246,298.4608,298.3431,298.4608,10199.0
2017-10-04 15:40:00,329.82,329.84,329.73,329.74,14990.0,298.4517,298.4698,298.3703,298.3793,14990.0
2017-10-04 15:45:00,329.73,329.74,329.64,329.64,23611.0,298.3703,298.3793,298.2888,298.2888,23611.0
2017-10-04 15:50:00,329.66,329.7,329.52,329.59,28148.0,298.3069,298.3431,298.1803,298.2436,28148.0
2017-10-04 15:55:00,329.62,329.91,329.62,329.81,66986.0,298.2708,298.5332,298.2708,298.4427,66986.0
2017-10-05 09:30:00,330.33,330.4,329.98,330.1,30890.0,298.9132,298.9766,298.5965,298.7051,30890.0
2017-10-05 09:35:00,330.12,330.2,329.95,330.12,8827.0,298.7232,298.7956,298.5694,298.7232,8827.0
2017-10-05 09:40:00,330.15,330.32,330.04,330.21,6887.0,298.7503,298.9042,298.6508,298.8046,6887.0
2017-10-05 09:45:00,330.26,330.36,330.16,330.18,13713.0,298.8499,298.9404,298.7594,298.7775,13713.0
2017-10-05 09:50:00,330.21,330.45,330.19,330.45,13639.0,298.8046,299.0218,298.7865,299.0218,13639.0
2017-10-05 09:55:00,330.48,330.48,330.07,330.15,10698.0,299.049,299.049,298.678,298.7503,10698.0
2017-10-05 10:00:00,330.22,330.27,330.1,330.11,4400.0,298.8137,298.8589,298.7051,298.7141,4400.0
2017-10-05 10:05:00,330.18,330.19,330.06,330.16,3016.0,298.7775,298.7865,298.6689,298.7594,3016.0
2017-10-05 10:10:00,330.19,330.36,330.19,330.29,8983.0,298.7865,298.9404,298.7865,298.877,8983.0
2017-10-05 10:15:00,330.29,330.36,330.18,330.31,9907.0,298.877,298.9404,298.7775,298.8951,9907.0
2017-10-05 10:20:00,330.33,330.36,330.22,330.23,7695.0,298.9132,298.9404,298.8137,298.8227,7695.0
2017-10-05 10:25:00,330.22,330.39,330.22,330.31,3123.0,298.8137,298.9675,298.8137,298.8951,3123.0
2017-10-05 10:30:00,330.4,330.68,330.29,330.68,5204.0,298.9766,299.2299,298.877,299.2299,5204.0
2017-10-05 10:35:00,330.65,330.73,330.58,330.69,6006.0,299.2028,299.2752,299.1394,299.239,6006.0
2017-10-05 10:40:00,330.69,330.8,330.61,330.8,1435.0,299.239,299.3385,299.1666,299.3385,1435.0
2017-10-05 10:45:00,330.8,330.87,330.76,330.79,13757.0,299.3385,299.4019,299.3023,299.3295,13757.0
2017-10-05 10:50:00,330.79,330.88,330.68,330.72,12791.0,299.3295,299.4109,299.2299,299.2661,12791.0
2017-10-05 10:55:00,330.77,330.77,330.6,330.63,1200.0,299.3114,299.3114,299.1575,299.1847,1200.0
2017-10-05 11:00:00,330.69,330.76,330.61,330.65,3353.0,299.239,299.3023,299.1666,299.2028,3353.0
2017-10-05 11:05:00,330.69,330.7,330.56,330.57,2792.0,299.239,299.248,299.1214,299.1304,2792.0
2017-10-05 11:10:00,330.53,330.62,330.49,330.62,8743.0,299.0942,299.1756,299.058,299.1756,8743.0
2017-10-05 11:15:00,330.62,330.7,330.61,330.7,3562.0,299.1756,299.248,299.1666,299.248,3562.0
2017-10-05 11:20:00,330.7,330.78,330.66,330.69,4446.0,299.248,299.3204,299.2118,299.239,4446.0
2017-10-05 11:25:00,330.74,330.81,330.7,330.75,8884.0,299.2842,299.3476,299.248,299.2933,8884.0
2017-10-05 11:30:00,330.76,330.89,330.72,330.89,4918.0,299.3023,299.42,299.2661,299.42,4918.0
2017-10-05 11:35:00,330.84,331.02,330.83,330.93,8653.0,299.3747,299.5376,299.3657,299.4562,8653.0
2017-10-05 11:40:00,330.97,331.0,330.84,330.87,8419.0,299.4924,299.5195,299.3747,299.4019,8419.0
2017-10-05 11:45:00,330.93,331.09,330.92,331.01,9083.0,299.4562,299.6009,299.4471,299.5286,9083.0
2017-10-05 11:50:00,331.01,331.25,331.01,331.14,7958.0,299.5286,299.7457,299.5286,299.6462,7958.0
2017-10-05 11:55:00,331.13,331.24,331.12,331.12,4709.0,299.6371,299.7367,299.6281,299.6281,4709.0
2017-10-05 12:00:00,331.13,331.16,331.04,331.05,92258.0,299.6371,299.6643,299.5557,299.5647,92258.0
2017-10-05 12:05:00,331.05,331.17,331.03,331.12,54946.0,299.5647,299.6733,299.5467,299.6281,54946.0
2017-10-05 12:10:00,331.16,331.34,331.15,331.24,9929.0,299.6643,299.8272,299.6552,299.7367,9929.0
2017-10-05 12:15:00,331.3,331.46,331.3,331.46,8736.0,299.791,299.9358,299.791,299.9358,8736.0
2017-10-05 12:20:00,331.46,331.46,331.37,331.38,3467.0,299.9358,299.9358,299.8543,299.8634,3467.0
2017-10-05 12:25:00,331.4,331.41,331.17,331.17,2755.0,299.8815,299.8905,299.6733,299.6733,2755.0
2017-10-05 12:30:00,331.22,331.23,331.11,331.21,6292.0,299.7186,299.7276,299.619,299.7095,6292.0
2017-10-05 12:35:00,331.12,331.14,330.99,330.99,2933.0,299.6281,299.6462,299.5105,299.5105,2933.0
2017-10-05 12:40:00,330.93,330.96,330.78,330.85,25268.0,299.4562,299.4833,299.3204,299.3838,25268.0
2017-10-05 12:45:00,330.87,331.04,330.86,331.04,6293.0,299.4019,299.5557,299.3928,299.5557,6293.0
2017-10-05 12:50:00,331.05,331.1,331.0,331.09,7106.0,299.5647,299.61,299.5195,299.6009,7106.0
2017-10-05 12:55:00,331.06,331.06,330.92,330.92,410.0,299.5738,299.5738,299.4471,299.4471,410.0
2017-10-05 13:00:00,330.92,330.93,330.86,330.92,5750.0,299.4471,299.4562,299.3928,299.4471,5750.0
2017-10-05 13:05:00,330.92,331.07,330.91,331.04,1008.0,299.4471,299.5828,299.4381,299.5557,1008.0
2017-10-05 13:10:00,331.08,331.08,330.86,330.89,5284.0,299.5919,299.5919,299.3928,299.42,5284.0
2017-10-05 13:15:00,330.9,330.9,330.81,330.89,900.0,299.429,299.429,299.3476,299.42,900.0
2017-10-05 13:20:00,330.99,331.02,330.98,330.98,700.0,299.5105,299.5376,299.5014,299.5014,700.0
2017-10-05 13:25:00,330.95,331.0,330.9,330.92,2150.0,299.4743,299.5195,299.429,299.4471,2150.0
2017-10-05 13:30:00,330.9,330.9,330.77,330.81,2050.0,299.429,299.429,299.3114,299.3476,2050.0
2017-10-05 13:35:00,330.86,330.98,330.84,330.98,3025.0,299.3928,299.5014,299.3747,299.5014,3025.0
2017-10-05 13:40:00,330.95,331.04,330.91,330.96,2110.0,299.4743,299.5557,299.4381,299.4833,2110.0
2017-10-05 13:45:00,330.98,331.03,330.92,330.92,1895.0,299.5014,299.5467,299.4471,299.4471,1895.0
2017-10-05 13:50:00,330.93,330.98,330.9,330.9,1327.0,299.4562,299.5014,299.429,299.429,1327.0
2017-10-05 13:55:00,330.96,330.96,330.89,330.89,400.0,299.4833,299.4833,299.42,299.42,400.0
2017-10-05 14:00:00,330.86,330.91,330.86,330.87,3080.0,299.3928,299.4381,299.3928,299.4019,3080.0
2017-10-05 14:05:00,330.88,330.92,330.87,330.87,1900.0,299.4109,299.4471,299.4019,299.4019,1900.0
2017-10-05 14:10:00,330.76,330.78,330.73,330.73,3279.0,299.3023,299.3204,299.2752,299.2752,3279.0
2017-10-05 14:15:00,330.75,330.85,330.75,330.84,5062.0,299.2933,299.3838,299.2933,299.3747,5062.0
2017-10-05 14:20:00,330.87,330.92,330.86,330.86,13834.0,299.4019,299.4471,299.3928,299.3928,13834.0
2017-10-05 14:25:00,330.81,330.84,330.78,330.78,1801.0,299.3476,299.3747,299.3204,299.3204,1801.0
2017-10-05 14:30:00,330.72,330.87,330.72,330.86,5195.0,299.2661,299.4019,299.2661,299.3928,5195.0
2017-10-05 14:35:00,330.88,330.88,330.81,330.81,1150.0,299.4109,299.4109,299.3476,299.3476,1150.0
2017-10-05 14:40:00,330.81,330.84,330.8,330.8,838.0,299.3476,299.3747,299.3385,299.3385,838.0
2017-10-05 14:45:00,330.79,330.79,330.76,330.76,1350.0,299.3295,299.3295,299.3023,299.3023,1350.0
2017-10-05 14:50:00,330.69,330.72,330.64,330.69,2643.0,299.239,299.2661,299.1937,299.239,2643.0
2017-10-05 14:55:00,330.72,330.78,330.7,330.75,1011.0,299.2661,299.3204,299.248,299.2933,1011.0
2017-10-05 15:00:00,330.8,330.94,330.78,330.91,4639.0,299.3385,299.4652,299.3204,299.4381,4639.0
2017-10-05 15:05:00,330.87,330.88,330.7,330.7,3161.0,299.4019,299.4109,299.248,299.248,3161.0
2017-10-05 15:10:00,330.71,330.76,330.59,330.59,6105.0,299.2571,299.3023,299.1485,299.1485,6105.0
2017-10-05 15:15:00,330.59,330.7,330.56,330.64,11541.0,299.1485,299.248,299.1214,299.1937,11541.0
2017-10-05 15:20:00,330.64,330.66,330.57,330.6,5144.0,299.1937,299.2118,299.1304,299.1575,5144.0
2017-10-05 15:25:00,330.61,330.76,330.6,330.73,8799.0,299.1666,299.3023,299.1575,299.2752,8799.0
2017-10-05 15:30:00,330.73,330.76,330.61,330.62,6461.0,299.2752,299.3023,299.1666,299.1756,6461.0
2017-10-05 15:35:00,330.62,330.7,330.55,330.65,7749.0,299.1756,299.248,299.1123,299.2028,7749.0
2017-10-05 15:40:00,330.65,330.7,330.61,330.7,3639.0,299.2028,299.248,299.1666,299.248,3639.0
2017-10-05 15:45:00,330.73,330.79,330.7,330.75,25237.0,299.2752,299.3295,299.248,299.2933,25237.0
2017-10-05 15:50:00,330.67,330.67,330.45,330.62,14163.0,299.2209,299.2209,299.0218,299.1756,14163.0
2017-10-05 15:55:00,330.64,330.94,330.64,330.84,82329.0,299.1937,299.4652,299.1937,299.3747,82329.0
2017-10-06 09:30:00,329.85,330.31,329.85,329.89,39650.0,298.4789,298.8951,298.4789,298.5151,39650.0
2017-10-06 09:35:00,329.92,330.2,329.7,330.2,24452.0,298.5422,298.7956,298.3431,298.7956,24452.0
2017-10-06 09:40:00,330.25,330.62,330.21,330.21,34591.0,298.8408,299.1756,298.8046,298.8046,34591.0
2017-10-06 09:45:00,330.27,330.46,330.06,330.2,19260.0,298.8589,299.0309,298.6689,298.7956,19260.0
2017-10-06 09:50:00,330.2,330.35,330.14,330.27,5600.0,298.7956,298.9313,298.7413,298.8589,5600.0
2017-10-06 09:55:00,330.22,330.49,330.22,330.47,5502.0,298.8137,299.058,298.8137,299.0399,5502.0
2017-10-06 10:00:00,330.53,330.65,330.51,330.57,6008.0,299.0942,299.2028,299.0761,299.1304,6008.0
2017-10-06 10:05:00,330.53,330.67,330.42,330.42,1752.0,299.0942,299.2209,298.9947,298.9947,1752.0
2017-10-06 10:10:00,330.43,330.54,330.39,330.46,2227.0,299.0037,299.1033,298.9675,299.0309,2227.0
2017-10-06 10:15:00,330.44,330.8,330.44,330.59,14345.0,299.0128,299.3385,299.0128,299.1485,14345.0
2017-10-06 10:20:00,330.74,330.74,330.6,330.69,2591.0,299.2842,299.2842,299.1575,299.239,2591.0
2017-10-06 10:25:00,330.68,330.89,330.64,330.85,5161.0,299.2299,299.42,299.1937,299.3838,5161.0
2017-10-06 10:30:00,330.89,330.89,330.59,330.67,3762.0,299.42,299.42,299.1485,299.2209,3762.0
2017-10-06 10:35:00,330.48,330.52,330.33,330.36,4902.0,299.049,299.0852,298.9132,298.9404,4902.0
2017-10-06 10:40:00,330.43,330.43,330.25,330.4,5271.0,299.0037,299.0037,298.8408,298.9766,5271.0
2017-10-06 10:45:00,330.48,330.55,330.4,330.46,15467.0,299.049,299.1123,298.9766,299.0309,15467.0
2017-10-06 10:50:00,330.48,330.48,330.17,330.18,2610.0,299.049,299.049,298.7684,298.7775,2610.0
2017-10-06 10:55:00,330.16,330.29,330.05,330.05,8363.0,298.7594,298.877,298.6599,298.6599,8363.0
2017-10-06 11:00:00,330.1,330.18,330.04,330.14,1613.0,298.7051,298.7775,298.6508,298.7413,1613.0
2017-10-06 11:05:00,330.17,330.17,330.03,330.03,1630.0,298.7684,298.7684,298.6418,298.6418,1630.0
2017-10-06 11:10:00,330.1,330.1,329.98,330.08,1350.0,298.7051,298.7051,298.5965,298.687,1350.0
2017-10-06 11:15:00,330.1,330.23,330.1,330.23,4504.0,298.7051,298.8227,298.7051,298.8227,4504.0
2017-10-06 11:20:00,330.19,330.26,330.19,330.24,2515.0,298.7865,298.8499,298.7865,298.8318,2515.0
2017-10-06 11:25:00,330.2,330.25,330.17,330.25,420.0,298.7956,298.8408,298.7684,298.8408,420.0
2017-10-06 11:30:00,330.23,330.23,330.13,330.2,4050.0,298.8227,298.8227,298.7322,298.7956,4050.0
2017-10-06 11:35:00,330.25,330.25,330.23,330.23,1200.0,298.8408,298.8408,298.8227,298.8227,1200.0
2017-10-06 11:40:00,330.22,330.22,329.9,329.94,2300.0,298.8137,298.8137,298.5241,298.5603,2300.0
2017-10-06 11:45:00,329.93,330.0,329.93,329.95,1000.0,298.5513,298.6146,298.5513,298.5694,1000.0
2017-10-06 11:50:00,329.93,329.93,329.85,329.89,3723.0,298.5513,298.5513,298.4789,298.5151,3723.0
2017-10-06 11:55:00,329.97,329.99,329.9,329.9,2330.0,298.5875,298.6056,298.5241,298.5241,2330.0
2017-10-06 12:00:00,329.84,329.95,329.82,329.87,1973.0,298.4698,298.5694,298.4517,298.497,1973.0
2017-10-06 12:05:00,329.98,329.99,329.95,329.99,1500.0,298.5965,298.6056,298.5694,298.6056,1500.0
2017-10-06 12:10:00,330.04,330.1,329.96,330.1,3137.0,298.6508,298.7051,298.5784,298.7051,3137.0
2017-10-06 12:15:00,330.05,330.11,330.04,330.11,1300.0,298.6599,298.7141,298.6508,298.7141,1300.0
2017-10-06 12:20:00,330.08,330.12,330.05,330.12,900.0,298.687,298.7232,298.6599,298.7232,900.0
2017-10-06 12:25:00,330.13,330.18,330.09,330.16,1850.0,298.7322,298.7775,298.6961,298.7594,1850.0
2017-10-06 12:30:00,330.15,330.26,330.13,330.19,3397.0,298.7503,298.8499,298.7322,298.7865,3397.0
2017-10-06 12:35:00,330.2,330.26,330.2,330.26,900.0,298.7956,298.8499,298.7956,298.8499,900.0
2017-10-06 12:40:00,330.27,330.42,330.27,330.39,6977.0,298.8589,298.9947,298.8589,298.9675,6977.0
2017-10-06 12:45:00,330.38,330.42,330.38,330.4,852.0,298.9585,298.9947,298.9585,298.9766,852.0
2017-10-06 12:50:00,330.37,330.37,330.22,330.33,4270.0,298.9494,298.9494,298.8137,298.9132,4270.0
2017-10-06 12:55:00,330.34,330.37,330.28,330.32,3840.0,298.9223,298.9494,298.868,298.9042,3840.0
2017-10-06 13:00:00,330.27,330.31,329.68,329.76,37933.0,298.8589,298.8951,298.325,298.3974,37933.0
2017-10-06 13:05:00,329.81,329.96,329.74,329.92,12181.0,298.4427,298.5784,298.3793,298.5422,12181.0
2017-10-06 13:10:00,329.94,330.1,329.94,330.1,800.0,298.5603,298.7051,298.5603,298.7051,800.0
2017-10-06 13:15:00,330.07,330.18,330.07,330.18,1463.0,298.678,298.7775,298.678,298.7775,1463.0
2017-10-06 13:20:00,330.14,330.21,330.14,330.21,3341.0,298.7413,298.8046,298.7413,298.8046,3341.0
2017-10-06 13:25:00,330.32,330.36,330.27,330.27,6549.0,298.9042,298.9404,298.8589,298.8589,6549.0
2017-10-06 13:30:00,330.28,330.3,330.21,330.29,12127.0,298.868,298.8861,298.8046,298.877,12127.0
2017-10-06 13:35:00,330.3,330.31,330.28,330.3,1001.0,298.8861,298.8951,298.868,298.8861,1001.0
2017-10-06 13:40:00,330.3,330.37,330.28,330.33,7597.0,298.8861,298.9494,298.868,298.9132,7597.0
2017-10-06 13:45:00,330.35,330.35,330.26,330.34,7358.0,298.9313,298.9313,298.8499,298.9223,7358.0
2017-10-06 13:50:00,330.34,330.35,330.28,330.32,7383.0,298.9223,298.9313,298.868,298.9042,7383.0
2017-10-06 13:55:00,330.34,330.34,330.31,330.32,635.0,298.9223,298.9223,298.8951,298.9042,635.0
2017-10-06 14:00:00,330.32,330.33,330.25,330.31,2750.0,298.9042,298.9132,298.8408,298.8951,2750.0
2017-10-06 14:05:00,330.36,330.4,330.34,330.38,2437.0,298.9404,298.9766,298.9223,298.9585,2437.0
2017-10-06 14:10:00,330.38,330.53,330.38,330.46,9646.0,298.9585,299.0942,298.9585,299.0309,9646.0
2017-10-06 14:15:00,330.4,330.46,330.35,330.45,4462.0,298.9766,299.0309,298.9313,299.0218,4462.0
2017-10-06 14:20:00,330.44,330.47,330.37,330.37,960.0,299.0128,299.0399,298.9494,298.9494,960.0
2017-10-06 14:25:00,330.36,330.44,330.36,330.4,400.0,298.9404,299.0128,298.9404,298.9766,400.0
2017-10-06 14:30:00,330.41,330.41,330.36,330.36,300.0,298.9856,298.9856,298.9404,298.9404,300.0
2017-10-06 14:35:00,330.35,330.49,330.35,330.49,2627.0,298.9313,299.058,298.9313,299.058,2627.0
2017-10-06 14:40:00,330.52,330.52,330.49,330.51,3650.0,299.0852,299.0852,299.058,299.0761,3650.0
2017-10-06 14:45:00,330.56,330.57,330.48,330.53,2931.0,299.1214,299.1304,299.049,299.0942,2931.0
2017-10-06 14:50:00,330.51,330.6,330.51,330.6,1949.0,299.0761,299.1575,299.0761,299.1575,1949.0
2017-10-06 14:55:00,330.61,330.62,330.54,330.6,2151.0,299.1666,299.1756,299.1033,299.1575,2151.0
2017-10-06 15:00:00,330.56,330.59,330.47,330.47,5767.0,299.1214,299.1485,299.0399,299.0399,5767.0
2017-10-06 15:05:00,330.45,330.57,330.44,330.57,1599.0,299.0218,299.1304,299.0128,299.1304,1599.0
2017-10-06 15:10:00,330.52,330.52,330.42,330.51,2873.0,299.0852,299.0852,298.9947,299.0761,2873.0
2017-10-06 15:15:00,330.48,330.55,330.48,330.54,3151.0,299.049,299.1123,299.049,299.1033,3151.0
2017-10-06 15:20:00,330.52,330.56,330.5,330.51,1649.0,299.0852,299.1214,299.0671,299.0761,1649.0
2017-10-06 15:25:00,330.52,330.54,330.46,330.5,9299.0,299.0852,299.1033,299.0309,299.0671,9299.0
2017-10-06 15:30:00,330.5,330.57,330.48,330.48,13088.0,299.0671,299.1304,299.049,299.049,13088.0
2017-10-06 15:35:00,330.52,330.52,330.49,330.49,3224.0,299.0852,299.0852,299.058,299.058,3224.0
2017-10-06 15:40:00,330.52,330.52,330.44,330.44,2254.0,299.0852,299.0852,299.0128,299.0128,2254.0
2017-10-06 15:45:00,330.42,330.51,330.34,330.34,8868.0,298.9947,299.0761,298.9223,298.9223,8868.0
2017-10-06 15:50:00,330.33,330.41,330.24,330.38,14474.0,298.9132,298.9856,298.8318,298.9585,14474.0
2017-10-06 15:55:00,330.4,330.64,330.32,330.58,41069.0,298.9766,299.1937,298.9042,299.1394,41069.0
2017-10-09 09:30:00,330.71,331.39,330.71,331.39,24320.0,299.2571,299.8724,299.2571,299.8724,24320.0
2017-10-09 09:35:00,331.31,331.46,331.08,331.22,18106.0,299.8,299.9358,299.5919,299.7186,18106.0
2017-10-09 09:40:00,331.14,331.14,330.74,330.74,8371.0,299.6462,299.6462,299.2842,299.2842,8371.0
2017-10-09 09:45:00,330.64,330.71,330.19,330.19,8732.0,299.1937,299.2571,298.7865,298.7865,8732.0
2017-10-09 09:50:00,330.15,330.15,330.05,330.05,2500.0,298.7503,298.7503,298.6599,298.6599,2500.0
2017-10-09 09:55:00,330.03,330.04,329.85,329.96,1400.0,298.6418,298.6508,298.4789,298.5784,1400.0
2017-10-09 10:00:00,329.98,330.15,329.96,330.14,20467.0,298.5965,298.7503,298.5784,298.7413,20467.0
2017-10-09 10:05:00,330.15,330.26,330.01,330.06,4995.0,298.7503,298.8499,298.6237,298.6689,4995.0
2017-10-09 10:10:00,330.07,330.07,329.8,329.8,1600.0,298.678,298.678,298.4336,298.4336,1600.0
2017-10-09 10:15:00,329.89,330.15,329.87,330.15,2811.0,298.5151,298.7503,298.497,298.7503,2811.0
2017-10-09 10:20:00,330.15,330.19,330.0,330.01,1107.0,298.7503,298.7865,298.6146,298.6237,1107.0
2017-10-09 10:25:00,329.99,329.99,329.89,329.92,6276.0,298.6056,298.6056,298.5151,298.5422,6276.0
2017-10-09 10:30:00,329.99,329.99,329.81,329.86,906.0,298.6056,298.6056,298.4427,298.4879,906.0
2017-10-09 10:35:00,329.95,329.96,329.85,329.85,13627.0,298.5694,298.5784,298.4789,298.4789,13627.0
2017-10-09 10:40:00,329.88,329.88,329.75,329.75,700.0,298.506,298.506,298.3884,298.3884,700.0
2017-10-09 10:45:00,329.81,329.81,329.69,329.72,1050.0,298.4427,298.4427,298.3341,298.3612,1050.0
2017-10-09 10:50:00,329.8,329.94,329.8,329.91,4113.0,298.4336,298.5603,298.4336,298.5332,4113.0
2017-10-09 10:55:00,329.89,329.95,329.88,329.88,1200.0,298.5151,298.5694,298.506,298.506,1200.0
2017-10-09 11:00:00,329.9,329.95,329.84,329.84,3751.0,298.5241,298.5694,298.4698,298.4698,3751.0
2017-10-09 11:05:00,329.85,329.9,329.82,329.82,3261.0,298.4789,298.5241,298.4517,298.4517,3261.0
2017-10-09 11:10:00,329.8,329.89,329.78,329.88,1980.0,298.4336,298.5151,298.4155,298.506,1980.0
2017-10-09 11:15:00,329.9,330.05,329.87,330.05,2077.0,298.5241,298.6599,298.497,298.6599,2077.0
2017-10-09 11:20:00,330.04,330.1,330.0,330.0,2214.0,298.6508,298.7051,298.6146,298.6146,2214.0
2017-10-09 11:25:00,330.04,330.12,330.02,330.12,1906.0,298.6508,298.7232,298.6327,298.7232,1906.0
2017-10-09 11:30:00,330.12,330.22,330.09,330.09,4479.0,298.7232,298.8137,298.6961,298.6961,4479.0
2017-10-09 11:35:00,330.08,330.09,330.05,330.07,2150.0,298.687,298.6961,298.6599,298.678,2150.0
2017-10-09 11:40:00,330.04,330.06,329.97,330.06,917.0,298.6508,298.6689,298.5875,298.6689,917.0
2017-10-09 11:45:00,330.07,330.18,330.07,330.18,890.0,298.678,298.7775,298.678,298.7775,890.0
2017-10-09 11:50:00,330.14,330.2,330.11,330.2,1862.0,298.7413,298.7956,298.7141,298.7956,1862.0
2017-10-09 11:55:00,330.24,330.27,330.21,330.25,2188.0,298.8318,298.8589,298.8046,298.8408,2188.0
2017-10-09 12:00:00,330.22,330.23,330.03,330.03,3150.0,298.8137,298.8227,298.6418,298.6418,3150.0
2017-10-09 12:05:00,330.0,330.0,329.89,329.89,1546.0,298.6146,298.6146,298.5151,298.5151,1546.0
2017-10-09 12:10:00,329.85,329.94,329.85,329.94,3058.0,298.4789,298.5603,298.4789,298.5603,3058.0
2017-10-09 12:15:00,329.98,329.99,329.94,329.99,1551.0,298.5965,298.6056,298.5603,298.6056,1551.0
2017-10-09 12:20:00,329.97,329.97,329.87,329.87,1300.0,298.5875,298.5875,298.497,298.497,1300.0
2017-10-09 12:25:00,329.95,329.95,329.95,329.95,331.0,298.5694,298.5694,298.5694,298.5694,331.0
2017-10-09 12:30:00,329.95,329.95,329.88,329.91,1624.0,298.5694,298.5694,298.506,298.5332,1624.0
2017-10-09 12:35:00,329.89,329.89,329.77,329.77,1213.0,298.5151,298.5151,298.4065,298.4065,1213.0
2017-10-09 12:40:00,329.77,329.77,329.77,329.77,0.0,298.4065,298.4065,298.4065,298.4065,0.0
2017-10-09 12:45:00,329.85,329.88,329.85,329.85,800.0,298.4789,298.506,298.4789,298.4789,800.0
2017-10-09 12:50:00,329.84,329.84,329.69,329.72,700.0,298.4698,298.4698,298.3341,298.3612,700.0
2017-10-09 12:55:00,329.7,329.7,329.69,329.7,715.0,298.3431,298.3431,298.3341,298.3431,715.0
2017-10-09 13:00:00,329.72,329.9,329.72,329.82,2168.0,298.3612,298.5241,298.3612,298.4517,2168.0
2017-10-09 13:05:00,329.78,329.78,329.66,329.68,750.0,298.4155,298.4155,298.3069,298.325,750.0
2017-10-09 13:10:00,329.68,329.95,329.68,329.89,2881.0,298.325,298.5694,298.325,298.5151,2881.0
2017-10-09 13:15:00,329.91,329.91,329.77,329.8,7357.0,298.5332,298.5332,298.4065,298.4336,7357.0
2017-10-09 13:20:00,329.76,329.76,329.75,329.76,400.0,298.3974,298.3974,298.3884,298.3974,400.0
2017-10-09 13:25:00,329.82,329.96,329.82,329.96,1188.0,298.4517,298.5784,298.4517,298.5784,1188.0
2017-10-09 13:30:00,329.94,329.94,329.79,329.82,2678.0,298.5603,298.5603,298.4246,298.4517,2678.0
2017-10-09 13:35:00,329.77,329.83,329.75,329.81,2450.0,298.4065,298.4608,298.3884,298.4427,2450.0
2017-10-09 13:40:00,329.8,329.91,329.77,329.87,2053.0,298.4336,298.5332,298.4065,298.497,2053.0
2017-10-09 13:45:00,329.91,329.94,329.91,329.93,1361.0,298.5332,298.5603,298.5332,298.5513,1361.0
2017-10-09 13:50:00,329.97,329.97,329.97,329.97,100.0,298.5875,298.5875,298.5875,298.5875,100.0
2017-10-09 13:55:00,329.96,329.97,329.91,329.91,1000.0,298.5784,298.5875,298.5332,298.5332,1000.0
2017-10-09 14:00:00,329.9,329.9,329.81,329.81,3223.0,298.5241,298.5241,298.4427,298.4427,3223.0
2017-10-09 14:05:00,329.78,329.79,329.73,329.77,6998.0,298.4155,298.4246,298.3703,298.4065,6998.0
2017-10-09 14:10:00,329.77,329.91,329.76,329.86,1979.0,298.4065,298.5332,298.3974,298.4879,1979.0
2017-10-09 14:15:00,329.87,329.87,329.77,329.8,2200.0,298.497,298.497,298.4065,298.4336,2200.0
2017-10-09 14:20:00,329.8,329.8,329.76,329.78,1070.0,298.4336,298.4336,298.3974,298.4155,1070.0
2017-10-09 14:25:00,329.81,329.81,329.67,329.67,2571.0,298.4427,298.4427,298.316,298.316,2571.0
2017-10-09 14:30:00,329.61,329.61,329.5,329.5,1500.0,298.2617,298.2617,298.1622,298.1622,1500.0
2017-10-09 14:35:00,329.48,329.61,329.47,329.61,3200.0,298.1441,298.2617,298.135,298.2617,3200.0
2017-10-09 14:40:00,329.62,329.64,329.6,329.61,5833.0,298.2708,298.2888,298.2527,298.2617,5833.0
2017-10-09 14:45:00,329.63,329.64,329.56,329.59,1600.0,298.2798,298.2888,298.2165,298.2436,1600.0
2017-10-09 14:50:00,329.62,329.64,329.51,329.57,28664.0,298.2708,298.2888,298.1712,298.2255,28664.0
2017-10-09 14:55:00,329.61,329.68,329.51,329.51,7387.0,298.2617,298.325,298.1712,298.1712,7387.0
2017-10-09 15:00:00,329.51,329.59,329.46,329.46,5170.0,298.1712,298.2436,298.126,298.126,5170.0
2017-10-09 15:05:00,329.44,329.44,329.37,329.37,3121.0,298.1079,298.1079,298.0445,298.0445,3121.0
2017-10-09 15:10:00,329.31,329.33,329.18,329.18,8208.0,297.9902,298.0083,297.8726,297.8726,8208.0
2017-10-09 15:15:00,329.18,329.47,329.18,329.47,3088.0,297.8726,298.135,297.8726,298.135,3088.0
2017-10-09 15:20:00,329.5,329.54,329.47,329.54,3453.0,298.1622,298.1984,298.135,298.1984,3453.0
2017-10-09 15:25:00,329.58,329.72,329.58,329.64,10779.0,298.2346,298.3612,298.2346,298.2888,10779.0
2017-10-09 15:30:00,329.55,329.63,329.48,329.48,6400.0,298.2074,298.2798,298.1441,298.1441,6400.0
2017-10-09 15:35:00,329.49,329.5,329.31,329.34,5341.0,298.1531,298.1622,297.9902,298.0174,5341.0
2017-10-09 15:40:00,329.37,329.41,329.29,329.37,5175.0,298.0445,298.0807,297.9721,298.0445,5175.0
2017-10-09 15:45:00,329.41,329.44,329.34,329.43,12038.0,298.0807,298.1079,298.0174,298.0988,12038.0
2017-10-09 15:50:00,329.43,329.66,329.43,329.65,24248.0,298.0988,298.3069,298.0988,298.2979,24248.0
2017-10-09 15:55:00,329.64,329.7,329.53,329.56,62391.0,298.2888,298.3431,298.1893,298.2165,62391.0
2017-10-10 09:30:00,330.59,331.05,330.59,330.98,18770.0,299.1485,299.5647,299.1485,299.5014,18770.0
2017-10-10 09:35:00,330.99,331.29,330.95,331.29,24646.0,299.5105,299.7819,299.4743,299.7819,24646.0
2017-10-10 09:40:00,331.31,331.61,331.24,331.42,10327.0,299.8,300.0715,299.7367,299.8996,10327.0
2017-10-10 09:45:00,331.35,331.45,331.05,331.06,3376.0,299.8362,299.9267,299.5647,299.5738,3376.0
2017-10-10 09:50:00,331.01,331.01,330.73,330.75,2500.0,299.5286,299.5286,299.2752,299.2933,2500.0
2017-10-10 09:55:00,330.82,330.99,330.73,330.93,9757.0,299.3566,299.5105,299.2752,299.4562,9757.0
2017-10-10 10:00:00,331.0,331.0,330.62,330.76,3404.0,299.5195,299.5195,299.1756,299.3023,3404.0
2017-10-10 10:05:00,330.79,330.79,330.49,330.57,5552.0,299.3295,299.3295,299.058,299.1304,5552.0
2017-10-10 10:10:00,330.68,330.9,330.66,330.9,1452.0,299.2299,299.429,299.2118,299.429,1452.0
2017-10-10 10:15:00,330.76,330.78,330.56,330.57,3017.0,299.3023,299.3204,299.1214,299.1304,3017.0
2017-10-10 10:20:00,330.47,330.7,330.36,330.7,3322.0,299.0399,299.248,298.9404,299.248,3322.0
2017-10-10 10:25:00,330.69,330.79,330.66,330.74,3252.0,299.239,299.3295,299.2118,299.2842,3252.0
2017-10-10 10:30:00,330.84,330.88,330.68,330.7,5172.0,299.3747,299.4109,299.2299,299.248,5172.0
2017-10-10 10:35:00,330.65,330.66,330.48,330.48,3900.0,299.2028,299.2118,299.049,299.049,3900.0
2017-10-10 10:40:00,330.45,330.65,330.45,330.56,1755.0,299.0218,299.2028,299.0218,299.1214,1755.0
2017-10-10 10:45:00,330.59,330.78,330.59,330.76,4104.0,299.1485,299.3204,299.1485,299.3023,4104.0
2017-10-10 10:50:00,330.8,330.8,330.61,330.67,2370.0,299.3385,299.3385,299.1666,299.2209,2370.0
2017-10-10 10:55:00,330.61,330.66,330.55,330.66,867.0,299.1666,299.2118,299.1123,299.2118,867.0
2017-10-10 11:00:00,330.72,330.74,330.61,330.7,7480.0,299.2661,299.2842,299.1666,299.248,7480.0
2017-10-10 11:05:00,330.68,330.76,330.68,330.69,2466.0,299.2299,299.3023,299.2299,299.239,2466.0
2017-10-10 11:10:00,330.79,330.79,330.59,330.59,400.0,299.3295,299.3295,299.1485,299.1485,400.0
2017-10-10 11:15:00,330.63,330.83,330.63,330.83,3133.0,299.1847,299.3657,299.1847,299.3657,3133.0
2017-10-10 11:20:00,330.81,330.84,330.61,330.61,4244.0,299.3476,299.3747,299.1666,299.1666,4244.0
2017-10-10 11:25:00,330.65,330.65,330.51,330.64,3783.0,299.2028,299.2028,299.0761,299.1937,3783.0
2017-10-10 11:30:00,330.66,330.66,330.56,330.65,2073.0,299.2118,299.2118,299.1214,299.2028,2073.0
2017-10-10 11:35:00,330.61,330.62,330.44,330.44,11509.0,299.1666,299.1756,299.0128,299.0128,11509.0
2017-10-10 11:40:00,330.44,330.48,330.36,330.39,988.0,299.0128,299.049,298.9404,298.9675,988.0
2017-10-10 11:45:00,330.34,330.34,330.3,330.31,400.0,298.9223,298.9223,298.8861,298.8951,400.0
2017-10-10 11:50:00,330.4,330.45,330.34,330.34,1696.0,298.9766,299.0218,298.9223,298.9223,1696.0
2017-10-10 11:55:00,330.3,330.37,330.26,330.37,1947.0,298.8861,298.9494,298.8499,298.9494,1947.0
2017-10-10 12:00:00,330.37,330.37,330.31,330.31,567.0,298.9494,298.9494,298.8951,298.8951,567.0
2017-10-10 12:05:00,330.29,330.38,330.15,330.2,1447.0,298.877,298.9585,298.7503,298.7956,1447.0
2017-10-10 12:10:00,330.15,330.23,330.12,330.17,1084.0,298.7503,298.8227,298.7232,298.7684,1084.0
2017-10-10 12:15:00,330.21,330.23,330.1,330.12,1138.0,298.8046,298.8227,298.7051,298.7232,1138.0
2017-10-10 12:20:00,330.1,330.25,330.09,330.25,1280.0,298.7051,298.8408,298.6961,298.8408,1280.0
2017-10-10 12:25:00,330.25,330.25,330.14,330.24,2850.0,298.8408,298.8408,298.7413,298.8318,2850.0
2017-10-10 12:30:00,330.24,330.3,330.24,330.27,900.0,298.8318,298.8861,298.8318,298.8589,900.0
2017-10-10 12:35:00,330.3,330.3,330.23,330.24,450.0,298.8861,298.8861,298.8227,298.8318,450.0
2017-10-10 12:40:00,330.27,330.39,330.27,330.38,49342.0,298.8589,298.9675,298.8589,298.9585,49342.0
2017-10-10 12:45:00,330.35,330.35,330.04,330.04,3600.0,298.9313,298.9313,298.6508,298.6508,3600.0
2017-10-10 12:50:00,330.02,330.2,330.02,330.11,3374.0,298.6327,298.7956,298.6327,298.7141,3374.0
2017-10-10 12:55:00,330.07,330.18,330.06,330.14,1000.0,298.678,298.7775,298.6689,298.7413,1000.0
2017-10-10 13:00:00,330.13,330.25,330.13,330.14,1400.0,298.7322,298.8408,298.7322,298.7413,1400.0
2017-10-10 13:05:00,330.15,330.19,330.1,330.19,9096.0,298.7503,298.7865,298.7051,298.7865,9096.0
2017-10-10 13:10:00,330.22,330.32,330.18,330.24,5879.0,298.8137,298.9042,298.7775,298.8318,5879.0
2017-10-10 13:15:00,330.26,330.29,330.1,330.1,2700.0,298.8499,298.877,298.7051,298.7051,2700.0
2017-10-10 13:20:00,330.09,330.09,330.0,330.03,800.0,298.6961,298.6961,298.6146,298.6418,800.0
2017-10-10 13:25:00,329.98,330.01,329.95,329.99,4203.0,298.5965,298.6237,298.5694,298.6056,4203.0
2017-10-10 13:30:00,330.04,330.07,329.95,330.05,1750.0,298.6508,298.678,298.5694,298.6599,1750.0
2017-10-10 13:35:00,330.12,330.13,329.95,330.1,10638.0,298.7232,298.7322,298.5694,298.7051,10638.0
2017-10-10 13:40:00,330.15,330.18,330.09,330.09,5745.0,298.7503,298.7775,298.6961,298.6961,5745.0
2017-10-10 13:45:00,330.08,330.08,330.02,330.04,4950.0,298.687,298.687,298.6327,298.6508,4950.0
2017-10-10 13:50:00,330.05,330.19,329.98,330.19,3520.0,298.6599,298.7865,298.5965,298.7865,3520.0
2017-10-10 13:55:00,330.17,330.2,330.11,330.12,3950.0,298.7684,298.7956,298.7141,298.7232,3950.0
2017-10-10 14:00:00,330.08,330.19,330.08,330.14,5819.0,298.687,298.7865,298.687,298.7413,5819.0
2017-10-10 14:05:00,330.08,330.1,330.0,330.0,6309.0,298.687,298.7051,298.6146,298.6146,6309.0
2017-10-10 14:10:00,330.02,330.08,329.99,329.99,2592.0,298.6327,298.687,298.6056,298.6056,2592.0
2017-10-10 14:15:00,330.03,330.1,329.98,329.98,3423.0,298.6418,298.7051,298.5965,298.5965,3423.0
2017-10-10 14:20:00,329.99,330.08,329.98,330.01,2287.0,298.6056,298.687,298.5965,298.6237,2287.0
2017-10-10 14:25:00,329.99,330.13,329.99,330.12,1594.0,298.6056,298.7322,298.6056,298.7232,1594.0
2017-10-10 14:30:00,330.15,330.29,330.15,330.26,2621.0,298.7503,298.877,298.7503,298.8499,2621.0
2017-10-10 14:35:00,330.28,330.28,330.1,330.11,3134.0,298.868,298.868,298.7051,298.7141,3134.0
2017-10-10 14:40:00,330.11,330.15,330.06,330.11,2200.0,298.7141,298.7503,298.6689,298.7141,2200.0
2017-10-10 14:45:00,330.12,330.25,330.11,330.19,12395.0,298.7232,298.8408,298.7141,298.7865,12395.0
2017-10-10 14:50:00,330.24,330.24,330.11,330.21,5561.0,298.8318,298.8318,298.7141,298.8046,5561.0
2017-10-10 14:55:00,330.18,330.23,330.13,330.15,10273.0,298.7775,298.8227,298.7322,298.7503,10273.0
2017-10-10 15:00:00,330.15,330.25,330.14,330.23,6451.0,298.7503,298.8408,298.7413,298.8227,6451.0
2017-10-10 15:05:00,330.24,330.4,330.24,330.36,7643.0,298.8318,298.9766,298.8318,298.9404,7643.0
2017-10-10 15:10:00,330.36,330.36,330.24,330.26,6955.0,298.9404,298.9404,298.8318,298.8499,6955.0
2017-10-10 15:15:00,330.25,330.3,330.22,330.24,6097.0,298.8408,298.8861,298.8137,298.8318,6097.0
2017-10-10 15:20:00,330.25,330.48,330.25,330.45,9865.0,298.8408,299.049,298.8408,299.0218,9865.0
2017-10-10 15:25:00,330.47,330.51,330.45,330.49,17640.0,299.0399,299.0761,299.0218,299.058,17640.0
2017-10-10 15:30:00,330.49,330.65,330.42,330.42,34844.0,299.058,299.2028,298.9947,298.9947,34844.0
2017-10-10 15:35:00,330.42,330.42,330.36,330.39,6597.0,298.9947,298.9947,298.9404,298.9675,6597.0
2017-10-10 15:40:00,330.38,330.44,330.34,330.42,7663.0,298.9585,299.0128,298.9223,298.9947,7663.0
2017-10-10 15:45:00,330.44,330.44,330.28,330.4,12913.0,299.0128,299.0128,298.868,298.9766,12913.0
2017-10-10 15:50:00,330.42,330.52,330.34,330.35,7518.0,298.9947,299.0852,298.9223,298.9313,7518.0
2017-10-10 15:55:00,330.36,330.63,330.36,330.6,88591.0,298.9404,299.1847,298.9404,299.1575,88591.0
2017-10-11 09:30:00,330.57,331.15,330.46,330.89,20661.0,299.1304,299.6552,299.0309,299.42,20661.0
2017-10-11 09:35:00,330.84,330.84,330.51,330.54,6837.0,299.3747,299.3747,299.0761,299.1033,6837.0
2017-10-11 09:40:00,330.52,330.58,330.39,330.45,5150.0,299.0852,299.1394,298.9675,299.0218,5150.0
2017-10-11 09:45:00,330.55,330.56,330.34,330.51,9450.0,299.1123,299.1214,298.9223,299.0761,9450.0
2017-10-11 09:50:00,330.46,330.49,330.27,330.38,9414.0,299.0309,299.058,298.8589,298.9585,9414.0
2017-10-11 09:55:00,330.37,330.45,330.32,330.36,6300.0,298.9494,299.0218,298.9042,298.9404,6300.0
2017-10-11 10:00:00,330.4,330.47,330.2,330.38,2877.0,298.9766,299.0399,298.7956,298.9585,2877.0
2017-10-11 10:05:00,330.44,330.47,330.31,330.4,6601.0,299.0128,299.0399,298.8951,298.9766,6601.0
2017-10-11 10:10:00,330.39,330.49,330.39,330.42,2086.0,298.9675,299.058,298.9675,298.9947,2086.0
2017-10-11 10:15:00,330.42,330.5,330.3,330.35,3550.0,298.9947,299.0671,298.8861,298.9313,3550.0
2017-10-11 10:20:00,330.34,330.57,330.31,330.55,2822.0,298.9223,299.1304,298.8951,299.1123,2822.0
2017-10-11 10:25:00,330.57,330.8,330.57,330.66,5131.0,299.1304,299.3385,299.1304,299.2118,5131.0
2017-10-11 10:30:00,330.69,330.89,330.66,330.86,4926.0,299.239,299.42,299.2118,299.3928,4926.0
2017-10-11 10:35:00,330.73,330.75,330.67,330.67,780.0,299.2752,299.2933,299.2209,299.2209,780.0
2017-10-11 10:40:00,330.65,330.74,330.64,330.73,2855.0,299.2028,299.2842,299.1937,299.2752,2855.0
2017-10-11 10:45:00,330.7,330.81,330.65,330.8,3564.0,299.248,299.3476,299.2028,299.3385,3564.0
2017-10-11 10:50:00,330.81,330.81,330.63,330.64,2671.0,299.3476,299.3476,299.1847,299.1937,2671.0
2017-10-11 10:55:00,330.68,330.7,330.54,330.54,1252.0,299.2299,299.248,299.1033,299.1033,1252.0
2017-10-11 11:00:00,330.49,330.53,330.46,330.53,1551.0,299.058,299.0942,299.0309,299.0942,1551.0
2017-10-11 11:05:00,330.58,330.72,330.58,330.72,1147.0,299.1394,299.2661,299.1394,299.2661,1147.0
2017-10-11 11:10:00,330.76,330.9,330.76,330.89,12074.0,299.3023,299.429,299.3023,299.42,12074.0
2017-10-11 11:15:00,330.84,330.84,330.74,330.77,3508.0,299.3747,299.3747,299.2842,299.3114,3508.0
2017-10-11 11:20:00,330.79,330.81,330.73,330.73,1350.0,299.3295,299.3476,299.2752,299.2752,1350.0
2017-10-11 11:25:00,330.68,330.69,330.6,330.64,1547.0,299.2299,299.239,299.1575,299.1937,1547.0
2017-10-11 11:30:00,330.66,330.82,330.66,330.8,4614.0,299.2118,299.3566,299.2118,299.3385,4614.0
2017-10-11 11:35:00,330.78,330.92,330.78,330.89,1904.0,299.3204,299.4471,299.3204,299.42,1904.0
2017-10-11 11:40:00,330.82,330.83,330.78,330.8,9038.0,299.3566,299.3657,299.3204,299.3385,9038.0
2017-10-11 11:45:00,330.78,330.8,330.69,330.7,15184.0,299.3204,299.3385,299.239,299.248,15184.0
2017-10-11 11:50:00,330.73,330.78,330.7,330.78,15998.0,299.2752,299.3204,299.248,299.3204,15998.0
2017-10-11 11:55:00,330.76,330.77,330.64,330.68,3381.0,299.3023,299.3114,299.1937,299.2299,3381.0
2017-10-11 12:00:00,330.66,330.72,330.66,330.72,5817.0,299.2118,299.2661,299.2118,299.2661,5817.0
2017-10-11 12:05:00,330.71,330.71,330.65,330.66,2072.0,299.2571,299.2571,299.2028,299.2118,2072.0
2017-10-11 12:10:00,330.7,330.86,330.7,330.79,29748.0,299.248,299.3928,299.248,299.3295,29748.0
2017-10-11 12:15:00,330.77,330.89,330.75,330.89,5513.0,299.3114,299.42,299.2933,299.42,5513.0
2017-10-11 12:20:00,330.88,331.02,330.88,331.02,7040.0,299.4109,299.5376,299.4109,299.5376,7040.0
2017-10-11 12:25:00,331.06,331.1,331.03,331.05,6748.0,299.5738,299.61,299.5467,299.5647,6748.0
2017-10-11 12:30:00,331.01,331.01,330.93,330.96,10131.0,299.5286,299.5286,299.4562,299.4833,10131.0
2017-10-11 12:35:00,330.95,331.01,330.92,330.98,9913.0,299.4743,299.5286,299.4471,299.5014,9913.0
2017-10-11 12:40:00,330.98,330.98,330.9,330.9,3516.0,299.5014,299.5014,299.429,299.429,3516.0
2017-10-11 12:45:00,330.87,330.9,330.74,330.74,37744.0,299.4019,299.429,299.2842,299.2842,37744.0
2017-10-11 12:50:00,330.66,330.7,330.65,330.68,2425.0,299.2118,299.248,299.2028,299.2299,2425.0
2017-10-11 12:55:00,330.66,330.68,330.61,330.68,600.0,299.2118,299.2299,299.1666,299.2299,600.0
2017-10-11 13:00:00,330.62,330.72,330.62,330.69,1238.0,299.1756,299.2661,299.1756,299.239,1238.0
2017-10-11 13:05:00,330.62,330.78,330.58,330.78,6557.0,299.1756,299.3204,299.1394,299.3204,6557.0
2017-10-11 13:10:00,330.75,330.75,330.65,330.67,7437.0,299.2933,299.2933,299.2028,299.2209,7437.0
2017-10-11 13:15:00,330.66,330.69,330.66,330.66,2752.0,299.2118,299.239,299.2118,299.2118,2752.0
2017-10-11 13:20:00,330.64,330.64,330.42,330.42,10662.0,299.1937,299.1937,298.9947,298.9947,10662.0
2017-10-11 13:25:00,330.42,330.44,330.35,330.38,5091.0,298.9947,299.0128,298.9313,298.9585,5091.0
2017-10-11 13:30:00,330.42,330.46,330.37,330.4,18445.0,298.9947,299.0309,298.9494,298.9766,18445.0
2017-10-11 13:35:00,330.42,330.61,330.42,330.51,6618.0,298.9947,299.1666,298.9947,299.0761,6618.0
2017-10-11 13:40:00,330.49,330.51,330.45,330.51,4673.0,299.058,299.0761,299.0218,299.0761,4673.0
2017-10-11 13:45:00,330.51,330.51,330.42,330.46,2523.0,299.0761,299.0761,298.9947,299.0309,2523.0
2017-10-11 13:50:00,330.49,330.49,330.38,330.38,350.0,299.058,299.058,298.9585,298.9585,350.0
2017-10-11 13:55:00,330.37,330.44,330.37,330.44,2150.0,298.9494,299.0128,298.9494,299.0128,2150.0
2017-10-11 14:00:00,330.42,330.5,330.42,330.5,1449.0,298.9947,299.0671,298.9947,299.0671,1449.0
2017-10-11 14:05:00,330.52,330.64,330.52,330.63,10250.0,299.0852,299.1937,299.0852,299.1847,10250.0
2017-10-11 14:10:00,330.59,330.62,330.46,330.47,800.0,299.1485,299.1756,299.0309,299.0399,800.0
2017-10-11 14:15:00,330.5,330.69,330.49,330.55,2010.0,299.0671,299.239,299.058,299.1123,2010.0
2017-10-11 14:20:00,330.57,330.61,330.18,330.22,6571.0,299.1304,299.1666,298.7775,298.8137,6571.0
2017-10-11 14:25:00,330.25,330.41,330.25,330.41,1401.0,298.8408,298.9856,298.8408,298.9856,1401.0
2017-10-11 14:30:00,330.42,330.46,330.29,330.37,4284.0,298.9947,299.0309,298.877,298.9494,4284.0
2017-10-11 14:35:00,330.39,330.49,330.38,330.4,5322.0,298.9675,299.058,298.9585,298.9766,5322.0
2017-10-11 14:40:00,330.44,330.56,330.44,330.55,6465.0,299.0128,299.1214,299.0128,299.1123,6465.0
2017-10-11 14:45:00,330.55,330.58,330.37,330.4,4632.0,299.1123,299.1394,298.9494,298.9766,4632.0
2017-10-11 14:50:00,330.43,330.47,330.34,330.36,9574.0,299.0037,299.0399,298.9223,298.9404,9574.0
2017-10-11 14:55:00,330.43,330.54,330.43,330.45,3500.0,299.0037,299.1033,299.0037,299.0218,3500.0
2017-10-11 15:00:00,330.45,330.59,330.45,330.54,7908.0,299.0218,299.1485,299.0218,299.1033,7908.0
2017-10-11 15:05:00,330.54,330.62,330.53,330.61,6138.0,299.1033,299.1756,299.0942,299.1666,6138.0
2017-10-11 15:10:00,330.63,330.69,330.62,330.64,5797.0,299.1847,299.239,299.1756,299.1937,5797.0
2017-10-11 15:15:00,330.64,330.79,330.64,330.79,2424.0,299.1937,299.3295,299.1937,299.3295,2424.0
2017-10-11 15:20:00,330.79,330.88,330.78,330.79,8496.0,299.3295,299.4109,299.3204,299.3295,8496.0
2017-10-11 15:25:00,330.76,330.76,330.6,330.69,12474.0,299.3023,299.3023,299.1575,299.239,12474.0
2017-10-11 15:30:00,330.67,330.87,330.67,330.75,4544.0,299.2209,299.4019,299.2209,299.2933,4544.0
2017-10-11 15:35:00,330.72,330.72,330.68,330.69,21843.0,299.2661,299.2661,299.2299,299.239,21843.0
2017-10-11 15:40:00,330.66,330.69,330.6,330.6,8008.0,299.2118,299.239,299.1575,299.1575,8008.0
2017-10-11 15:45:00,330.63,330.7,330.6,330.68,9363.0,299.1847,299.248,299.1575,299.2299,9363.0
2017-10-11 15:50:00,330.66,330.7,330.64,330.68,9996.0,299.2118,299.248,299.1937,299.2299,9996.0
2017-10-11 15:55:00,330.67,330.86,330.66,330.81,51404.0,299.2209,299.3928,299.2118,299.3476,51404.0
2017-10-12 09:30:00,329.94,330.61,329.94,330.5,26740.0,298.5603,299.1666,298.5603,299.0671,26740.0
2017-10-12 09:35:00,330.41,330.41,330.08,330.28,9382.0,298.9856,298.9856,298.687,298.868,9382.0
2017-10-12 09:40:00,330.34,330.39,330.04,330.11,18891.0,298.9223,298.9675,298.6508,298.7141,18891.0
2017-10-12 09:45:00,329.94,330.0,329.73,330.0,7057.0,298.5603,298.6146,298.3703,298.6146,7057.0
2017-10-12 09:50:00,329.87,329.94,329.64,329.72,17772.0,298.497,298.5603,298.2888,298.3612,17772.0
2017-10-12 09:55:00,329.77,329.94,329.73,329.93,26915.0,298.4065,298.5603,298.3703,298.5513,26915.0
2017-10-12 10:00:00,329.95,330.15,329.78,330.15,15526.0,298.5694,298.7503,298.4155,298.7503,15526.0
2017-10-12 10:05:00,330.15,330.16,330.07,330.13,2900.0,298.7503,298.7594,298.678,298.7322,2900.0
2017-10-12 10:10:00,330.14,330.66,330.12,330.66,8212.0,298.7413,299.2118,298.7232,299.2118,8212.0
2017-10-12 10:15:00,330.78,330.91,330.76,330.91,3840.0,299.3204,299.4381,299.3023,299.4381,3840.0
2017-10-12 10:20:00,330.76,330.91,330.76,330.85,13319.0,299.3023,299.4381,299.3023,299.3838,13319.0
2017-10-12 10:25:00,330.83,330.85,330.7,330.7,21549.0,299.3657,299.3838,299.248,299.248,21549.0
2017-10-12 10:30:00,330.7,330.93,330.69,330.93,4223.0,299.248,299.4562,299.239,299.4562,4223.0
2017-10-12 10:35:00,330.88,330.94,330.83,330.85,1200.0,299.4109,299.4652,299.3657,299.3838,1200.0
2017-10-12 10:40:00,330.84,330.84,330.73,330.81,17010.0,299.3747,299.3747,299.2752,299.3476,17010.0
2017-10-12 10:45:00,330.8,330.86,330.78,330.85,1000.0,299.3385,299.3928,299.3204,299.3838,1000.0
2017-10-12 10:50:00,330.8,330.8,330.77,330.77,2850.0,299.3385,299.3385,299.3114,299.3114,2850.0
2017-10-12 10:55:00,330.86,330.86,330.8,330.83,1555.0,299.3928,299.3928,299.3385,299.3657,1555.0
2017-10-12 11:00:00,330.89,331.03,330.87,331.03,728.0,299.42,299.5467,299.4019,299.5467,728.0
2017-10-12 11:05:00,331.04,331.16,331.02,331.14,1452.0,299.5557,299.6643,299.5376,299.6462,1452.0
2017-10-12 11:10:00,331.14,331.27,331.13,331.27,1434.0,299.6462,299.7638,299.6371,299.7638,1434.0
2017-10-12 11:15:00,331.26,331.26,331.1,331.11,4120.0,299.7548,299.7548,299.61,299.619,4120.0
2017-10-12 11:20:00,331.12,331.15,331.1,331.15,725.0,299.6281,299.6552,299.61,299.6552,725.0
2017-10-12 11:25:00,331.12,331.21,331.12,331.21,2919.0,299.6281,299.7095,299.6281,299.7095,2919.0
2017-10-12 11:30:00,331.16,331.16,331.06,331.13,1200.0,299.6643,299.6643,299.5738,299.6371,1200.0
2017-10-12 11:35:00,331.08,331.12,331.04,331.04,600.0,299.5919,299.6281,299.5557,299.5557,600.0
2017-10-12 11:40:00,331.09,331.09,331.03,331.04,4988.0,299.6009,299.6009,299.5467,299.5557,4988.0
2017-10-12 11:45:00,331.04,331.04,330.88,330.97,7377.0,299.5557,299.5557,299.4109,299.4924,7377.0
2017-10-12 11:50:00,331.08,331.15,331.05,331.15,2207.0,299.5919,299.6552,299.5647,299.6552,2207.0
2017-10-12 11:55:00,331.08,331.08,331.04,331.04,900.0,299.5919,299.5919,299.5557,299.5557,900.0
2017-10-12 12:00:00,331.09,331.1,331.08,331.1,332.0,299.6009,299.61,299.5919,299.61,332.0
2017-10-12 12:05:00,331.09,331.15,331.08,331.13,19999.0,299.6009,299.6552,299.5919,299.6371,19999.0
2017-10-12 12:10:00,331.05,331.11,331.03,331.09,4701.0,299.5647,299.619,299.5467,299.6009,4701.0
2017-10-12 12:15:00,331.19,331.2,331.09,331.09,700.0,299.6914,299.7005,299.6009,299.6009,700.0
2017-10-12 12:20:00,331.12,331.18,331.12,331.18,300.0,299.6281,299.6824,299.6281,299.6824,300.0
2017-10-12 12:25:00,331.17,331.2,331.08,331.08,860.0,299.6733,299.7005,299.5919,299.5919,860.0
2017-10-12 12:30:00,331.13,331.15,331.03,331.07,1409.0,299.6371,299.6552,299.5467,299.5828,1409.0
2017-10-12 12:35:00,330.98,331.0,330.98,330.99,3857.0,299.5014,299.5195,299.5014,299.5105,3857.0
2017-10-12 12:40:00,330.95,330.96,330.93,330.95,2416.0,299.4743,299.4833,299.4562,299.4743,2416.0
2017-10-12 12:45:00,330.95,330.95,330.75,330.84,23022.0,299.4743,299.4743,299.2933,299.3747,23022.0
2017-10-12 12:50:00,330.85,330.92,330.85,330.92,850.0,299.3838,299.4471,299.3838,299.4471,850.0
2017-10-12 12:55:00,330.93,331.01,330.91,330.98,1251.0,299.4562,299.5286,299.4381,299.5014,1251.0
2017-10-12 13:00:00,330.95,331.01,330.94,331.0,3310.0,299.4743,299.5286,299.4652,299.5195,3310.0
2017-10-12 13:05:00,330.99,331.02,330.98,330.99,1924.0,299.5105,299.5376,299.5014,299.5105,1924.0
2017-10-12 13:10:00,330.99,331.09,330.95,331.08,1500.0,299.5105,299.6009,299.4743,299.5919,1500.0
2017-10-12 13:15:00,331.02,331.02,331.02,331.02,100.0,299.5376,299.5376,299.5376,299.5376,100.0
2017-10-12 13:20:00,331.1,331.1,331.04,331.06,1008.0,299.61,299.61,299.5557,299.5738,1008.0
2017-10-12 13:25:00,331.06,331.08,330.96,331.02,1307.0,299.5738,299.5919,299.4833,299.5376,1307.0
2017-10-12 13:30:00,331.03,331.03,330.98,331.02,2529.0,299.5467,299.5467,299.5014,299.5376,2529.0
2017-10-12 13:35:00,331.04,331.13,331.04,331.09,1135.0,299.5557,299.6371,299.5557,299.6009,1135.0
2017-10-12 13:40:00,331.11,331.11,330.97,331.0,2000.0,299.619,299.619,299.4924,299.5195,2000.0
2017-10-12 13:45:00,331.02,331.02,330.97,330.99,700.0,299.5376,299.5376,299.4924,299.5105,700.0
2017-10-12 13:50:00,330.94,330.94,330.89,330.91,2102.0,299.4652,299.4652,299.42,299.4381,2102.0
2017-10-12 13:55:00,330.95,330.99,330.94,330.94,1839.0,299.4743,299.5105,299.4652,299.4652,1839.0
2017-10-12 14:00:00,331.0,331.03,331.0,331.01,600.0,299.5195,299.5467,299.5195,299.5286,600.0
2017-10-12 14:05:00,331.08,331.11,331.05,331.06,3304.0,299.5919,299.619,299.5647,299.5738,3304.0
2017-10-12 14:10:00,331.03,331.14,330.99,331.1,3906.0,299.5467,299.6462,299.5105,299.61,3906.0
2017-10-12 14:15:00,331.15,331.17,331.04,331.04,1000.0,299.6552,299.6733,299.5557,299.5557,1000.0
2017-10-12 14:20:00,331.03,331.06,331.01,331.05,5529.0,299.5467,299.5738,299.5286,299.5647,5529.0
2017-10-12 14:25:00,331.08,331.08,331.01,331.04,2030.0,299.5919,299.5919,299.5286,299.5557,2030.0
2017-10-12 14:30:00,330.96,330.96,330.9,330.9,986.0,299.4833,299.4833,299.429,299.429,986.0
2017-10-12 14:35:00,330.94,330.98,330.9,330.98,4793.0,299.4652,299.5014,299.429,299.5014,4793.0
2017-10-12 14:40:00,330.97,331.01,330.86,330.92,4909.0,299.4924,299.5286,299.3928,299.4471,4909.0
2017-10-12 14:45:00,330.83,330.94,330.75,330.75,5326.0,299.3657,299.4652,299.2933,299.2933,5326.0
2017-10-12 14:50:00,330.79,330.81,330.69,330.71,4653.0,299.3295,299.3476,299.239,299.2571,4653.0
2017-10-12 14:55:00,330.77,330.97,330.77,330.97,2970.0,299.3114,299.4924,299.3114,299.4924,2970.0
2017-10-12 15:00:00,331.01,331.07,331.01,331.05,400.0,299.5286,299.5828,299.5286,299.5647,400.0
2017-10-12 15:05:00,331.06,331.14,331.06,331.1,1935.0,299.5738,299.6462,299.5738,299.61,1935.0
2017-10-12 15:10:00,331.15,331.21,331.12,331.2,5013.0,299.6552,299.7095,299.6281,299.7005,5013.0
2017-10-12 15:15:00,331.2,331.34,331.2,331.31,15559.0,299.7005,299.8272,299.7005,299.8,15559.0
2017-10-12 15:20:00,331.31,331.32,331.25,331.25,6813.0,299.8,299.8091,299.7457,299.7457,6813.0
2017-10-12 15:25:00,331.23,331.27,331.18,331.2,7797.0,299.7276,299.7638,299.6824,299.7005,7797.0
2017-10-12 15:30:00,331.19,331.23,331.13,331.13,18850.0,299.6914,299.7276,299.6371,299.6371,18850.0
2017-10-12 15:35:00,331.11,331.17,331.06,331.06,8001.0,299.619,299.6733,299.5738,299.5738,8001.0
2017-10-12 15:40:00,331.02,331.06,331.01,331.04,3025.0,299.5376,299.5738,299.5286,299.5557,3025.0
2017-10-12 15:45:00,331.03,331.03,330.95,330.96,6815.0,299.5467,299.5467,299.4743,299.4833,6815.0
2017-10-12 15:50:00,330.96,330.98,330.82,330.93,30676.0,299.4833,299.5014,299.3566,299.4562,30676.0
2017-10-12 15:55:00,330.9,330.9,330.53,330.85,105250.0,299.429,299.429,299.0942,299.3838,105250.0
2017-10-13 09:30:00,331.24,331.52,330.95,330.95,40090.0,299.7367,299.99,299.4743,299.4743,40090.0
2017-10-13 09:35:00,330.94,331.33,330.81,331.22,31620.0,299.4652,299.8181,299.3476,299.7186,31620.0
2017-10-13 09:40:00,331.23,331.26,330.73,330.73,13907.0,299.7276,299.7548,299.2752,299.2752,13907.0
2017-10-13 09:45:00,330.84,330.93,330.74,330.74,2200.0,299.3747,299.4562,299.2842,299.2842,2200.0
2017-10-13 09:50:00,330.66,330.8,330.61,330.74,8017.0,299.2118,299.3385,299.1666,299.2842,8017.0
2017-10-13 09:55:00,330.77,330.97,330.77,330.97,1050.0,299.3114,299.4924,299.3114,299.4924,1050.0
2017-10-13 10:00:00,331.01,331.22,330.99,331.22,5963.0,299.5286,299.7186,299.5105,299.7186,5963.0
2017-10-13 10:05:00,331.22,331.33,331.15,331.31,4400.0,299.7186,299.8181,299.6552,299.8,4400.0
2017-10-13 10:10:00,331.39,331.46,331.26,331.46,9114.0,299.8724,299.9358,299.7548,299.9358,9114.0
2017-10-13 10:15:00,331.44,331.75,331.44,331.75,15950.0,299.9177,300.1982,299.9177,300.1982,15950.0
2017-10-13 10:20:00,331.74,331.85,331.68,331.85,6519.0,300.1891,300.2887,300.1348,300.2887,6519.0
2017-10-13 10:25:00,331.84,331.85,331.72,331.83,2100.0,300.2796,300.2887,300.171,300.2706,2100.0
2017-10-13 10:30:00,331.83,331.88,331.81,331.85,6357.0,300.2706,300.3158,300.2525,300.2887,6357.0
2017-10-13 10:35:00,331.81,331.81,331.75,331.75,500.0,300.2525,300.2525,300.1982,300.1982,500.0
2017-10-13 10:40:00,331.83,331.93,331.83,331.93,429.0,300.2706,300.3611,300.2706,300.3611,429.0
2017-10-13 10:45:00,331.95,331.95,331.86,331.86,1759.0,300.3792,300.3792,300.2977,300.2977,1759.0
2017-10-13 10:50:00,331.71,331.86,331.71,331.79,1277.0,300.162,300.2977,300.162,300.2344,1277.0
2017-10-13 10:55:00,331.78,331.89,331.77,331.89,501.0,300.2253,300.3249,300.2163,300.3249,501.0
2017-10-13 11:00:00,331.89,332.04,331.82,332.04,4148.0,300.3249,300.4606,300.2615,300.4606,4148.0
2017-10-13 11:05:00,332.04,332.04,331.95,331.95,400.0,300.4606,300.4606,300.3792,300.3792,400.0
2017-10-13 11:10:00,332.01,332.04,332.0,332.04,1200.0,300.4334,300.4606,300.4244,300.4606,1200.0
2017-10-13 11:15:00,332.0,332.06,331.95,332.0,2279.0,300.4244,300.4787,300.3792,300.4244,2279.0
2017-10-13 11:20:00,331.96,332.04,331.9,332.03,2797.0,300.3882,300.4606,300.3339,300.4515,2797.0
2017-10-13 11:25:00,332.05,332.08,331.9,331.91,4745.0,300.4696,300.4968,300.3339,300.343,4745.0
2017-10-13 11:30:00,331.89,331.92,331.54,331.62,12783.0,300.3249,300.352,300.0081,300.0805,12783.0
2017-10-13 11:35:00,331.64,331.7,331.62,331.65,3151.0,300.0986,300.1529,300.0805,300.1077,3151.0
2017-10-13 11:40:00,331.65,331.75,331.65,331.73,2689.0,300.1077,300.1982,300.1077,300.1801,2689.0
2017-10-13 11:45:00,331.75,331.76,331.75,331.76,300.0,300.1982,300.2072,300.1982,300.2072,300.0
2017-10-13 11:50:00,331.74,331.79,331.74,331.79,500.0,300.1891,300.2344,300.1891,300.2344,500.0
2017-10-13 11:55:00,331.74,331.74,331.72,331.73,1008.0,300.1891,300.1891,300.171,300.1801,1008.0
2017-10-13 12:00:00,331.63,331.64,331.62,331.62,300.0,300.0896,300.0986,300.0805,300.0805,300.0
2017-10-13 12:05:00,331.56,331.6,331.56,331.6,357.0,300.0262,300.0624,300.0262,300.0624,357.0
2017-10-13 12:10:00,331.56,331.58,331.56,331.56,700.0,300.0262,300.0443,300.0262,300.0262,700.0
2017-10-13 12:15:00,331.52,331.68,331.5,331.61,2827.0,299.99,300.1348,299.972,300.0715,2827.0
2017-10-13 12:20:00,331.71,331.77,331.67,331.77,2130.0,300.162,300.2163,300.1258,300.2163,2130.0
2017-10-13 12:25:00,331.78,331.85,331.76,331.76,4134.0,300.2253,300.2887,300.2072,300.2072,4134.0
2017-10-13 12:30:00,331.61,331.62,331.6,331.6,400.0,300.0715,300.0805,300.0624,300.0624,400.0
2017-10-13 12:35:00,331.59,331.6,331.56,331.56,1119.0,300.0534,300.0624,300.0262,300.0262,1119.0
2017-10-13 12:40:00,331.62,331.67,331.57,331.58,2021.0,300.0805,300.1258,300.0353,300.0443,2021.0
2017-10-13 12:45:00,331.58,331.59,331.53,331.53,300.0,300.0443,300.0534,299.9991,299.9991,300.0
2017-10-13 12:50:00,331.54,331.56,331.51,331.54,649.0,300.0081,300.0262,299.981,300.0081,649.0
2017-10-13 12:55:00,331.54,331.58,331.53,331.54,1734.0,300.0081,300.0443,299.9991,300.0081,1734.0
2017-10-13 13:00:00,331.52,331.59,331.52,331.53,1490.0,299.99,300.0534,299.99,299.9991,1490.0
2017-10-13 13:05:00,331.55,331.56,331.5,331.56,1765.0,300.0172,300.0262,299.972,300.0262,1765.0
2017-10-13 13:10:00,331.52,331.52,331.41,331.45,1279.0,299.99,299.99,299.8905,299.9267,1279.0
2017-10-13 13:15:00,331.43,331.45,331.34,331.35,3459.0,299.9086,299.9267,299.8272,299.8362,3459.0
2017-10-13 13:20:00,331.42,331.47,331.41,331.41,686.0,299.8996,299.9448,299.8905,299.8905,686.0
2017-10-13 13:25:00,331.44,331.65,331.44,331.65,2358.0,299.9177,300.1077,299.9177,300.1077,2358.0
2017-10-13 13:30:00,331.66,331.71,331.64,331.71,2570.0,300.1167,300.162,300.0986,300.162,2570.0
2017-10-13 13:35:00,331.69,331.69,331.57,331.57,638.0,300.1439,300.1439,300.0353,300.0353,638.0
2017-10-13 13:40:00,331.55,331.55,331.51,331.51,1325.0,300.0172,300.0172,299.981,299.981,1325.0
2017-10-13 13:45:00,331.47,331.48,331.45,331.46,1191.0,299.9448,299.9539,299.9267,299.9358,1191.0
2017-10-13 13:50:00,331.42,331.42,331.38,331.39,1026.0,299.8996,299.8996,299.8634,299.8724,1026.0
2017-10-13 13:55:00,331.29,331.31,331.18,331.22,900.0,299.7819,299.8,299.6824,299.7186,900.0
2017-10-13 14:00:00,331.24,331.24,331.18,331.19,3750.0,299.7367,299.7367,299.6824,299.6914,3750.0
2017-10-13 14:05:00,331.17,331.21,331.15,331.15,3001.0,299.6733,299.7095,299.6552,299.6552,3001.0
2017-10-13 14:10:00,331.18,331.22,331.15,331.18,3804.0,299.6824,299.7186,299.6552,299.6824,3804.0
2017-10-13 14:15:00,331.16,331.16,331.16,331.16,200.0,299.6643,299.6643,299.6643,299.6643,200.0
2017-10-13 14:20:00,331.04,331.07,331.0,331.03,4503.0,299.5557,299.5828,299.5195,299.5467,4503.0
2017-10-13 14:25:00,331.04,331.05,331.02,331.02,750.0,299.5557,299.5647,299.5376,299.5376,750.0
2017-10-13 14:30:00,331.06,331.1,331.04,331.1,2565.0,299.5738,299.61,299.5557,299.61,2565.0
2017-10-13 14:35:00,331.13,331.13,331.0,331.03,2300.0,299.6371,299.6371,299.5195,299.5467,2300.0
2017-10-13 14:40:00,331.0,331.04,330.88,330.92,6627.0,299.5195,299.5557,299.4109,299.4471,6627.0
2017-10-13 14:45:00,330.9,331.08,330.9,331.06,3637.0,299.429,299.5919,299.429,299.5738,3637.0
2017-10-13 14:50:00,331.07,331.11,331.06,331.11,2199.0,299.5828,299.619,299.5738,299.619,2199.0
2017-10-13 14:55:00,331.1,331.16,331.1,331.11,3250.0,299.61,299.6643,299.61,299.619,3250.0
2017-10-13 15:00:00,331.12,331.26,331.09,331.26,3477.0,299.6281,299.7548,299.6009,299.7548,3477.0
2017-10-13 15:05:00,331.25,331.25,331.24,331.25,717.0,299.7457,299.7457,299.7367,299.7457,717.0
2017-10-13 15:10:00,331.27,331.28,331.19,331.19,2048.0,299.7638,299.7729,299.6914,299.6914,2048.0
2017-10-13 15:15:00,331.1,331.11,330.94,330.94,1894.0,299.61,299.619,299.4652,299.4652,1894.0
2017-10-13 15:20:00,330.99,331.12,330.95,331.12,12300.0,299.5105,299.6281,299.4743,299.6281,12300.0
2017-10-13 15:25:00,331.08,331.16,331.07,331.12,4805.0,299.5919,299.6643,299.5828,299.6281,4805.0
2017-10-13 15:30:00,331.09,331.09,330.85,330.9,8030.0,299.6009,299.6009,299.3838,299.429,8030.0
2017-10-13 15:35:00,330.89,330.96,330.86,330.94,2759.0,299.42,299.4833,299.3928,299.4652,2759.0
2017-10-13 15:40:00,330.96,330.96,330.86,330.86,1100.0,299.4833,299.4833,299.3928,299.3928,1100.0
2017-10-13 15:45:00,330.78,330.82,330.75,330.79,4943.0,299.3204,299.3566,299.2933,299.3295,4943.0
2017-10-13 15:50:00,330.82,330.82,330.61,330.61,7543.0,299.3566,299.3566,299.1666,299.1666,7543.0
2017-10-13 15:55:00,330.63,330.69,330.55,330.65,38051.0,299.1847,299.239,299.1123,299.2028,38051.0
2017-10-16 09:30:00,331.01,331.64,331.01,331.36,24481.0,299.5286,300.0986,299.5286,299.8453,24481.0
2017-10-16 09:35:00,331.36,331.37,330.99,331.1,23237.0,299.8453,299.8543,299.5105,299.61,23237.0
2017-10-16 09:40:00,331.1,331.35,331.1,331.28,21213.0,299.61,299.8362,299.61,299.7729,21213.0
2017-10-16 09:45:00,331.32,331.41,331.19,331.41,17888.0,299.8091,299.8905,299.6914,299.8905,17888.0
2017-10-16 09:50:00,331.4,331.86,331.4,331.86,12706.0,299.8815,300.2977,299.8815,300.2977,12706.0
2017-10-16 09:55:00,331.86,331.86,331.7,331.72,6119.0,300.2977,300.2977,300.1529,300.171,6119.0
2017-10-16 10:00:00,331.84,332.02,331.79,331.83,6038.0,300.2796,300.4425,300.2344,300.2706,6038.0
2017-10-16 10:05:00,331.84,331.85,331.65,331.65,3175.0,300.2796,300.2887,300.1077,300.1077,3175.0
2017-10-16 10:10:00,331.62,331.77,331.61,331.77,2500.0,300.0805,300.2163,300.0715,300.2163,2500.0
2017-10-16 10:15:00,331.78,331.81,331.62,331.66,1767.0,300.2253,300.2525,300.0805,300.1167,1767.0
2017-10-16 10:20:00,331.6,331.6,331.16,331.16,46942.0,300.0624,300.0624,299.6643,299.6643,46942.0
2017-10-16 10:25:00,331.15,331.23,331.12,331.23,1402.0,299.6552,299.7276,299.6281,299.7276,1402.0
2017-10-16 10:30:00,331.17,331.17,330.97,331.12,1000.0,299.6733,299.6733,299.4924,299.6281,1000.0
2017-10-16 10:35:00,331.09,331.19,330.99,331.11,1100.0,299.6009,299.6914,299.5105,299.619,1100.0
2017-10-16 10:40:00,331.08,331.23,331.04,331.05,1114.0,299.5919,299.7276,299.5557,299.5647,1114.0
2017-10-16 10:45:00,330.99,330.99,330.85,330.96,4538.0,299.5105,299.5105,299.3838,299.4833,4538.0
2017-10-16 10:50:00,330.95,331.0,330.86,330.86,1000.0,299.4743,299.5195,299.3928,299.3928,1000.0
2017-10-16 10:55:00,330.7,330.76,330.64,330.72,1884.0,299.248,299.3023,299.1937,299.2661,1884.0
2017-10-16 11:00:00,330.74,330.89,330.74,330.89,400.0,299.2842,299.42,299.2842,299.42,400.0
2017-10-16 11:05:00,330.94,330.95,330.87,330.95,937.0,299.4652,299.4743,299.4019,299.4743,937.0
2017-10-16 11:10:00,330.98,331.0,330.9,330.9,1251.0,299.5014,299.5195,299.429,299.429,1251.0
2017-10-16 11:15:00,330.95,330.95,330.72,330.78,6071.0,299.4743,299.4743,299.2661,299.3204,6071.0
2017-10-16 11:20:00,330.88,331.04,330.88,331.03,20430.0,299.4109,299.5557,299.4109,299.5467,20430.0
2017-10-16 11:25:00,331.01,331.13,330.93,331.13,6059.0,299.5286,299.6371,299.4562,299.6371,6059.0
2017-10-16 11:30:00,331.14,331.19,331.12,331.19,6437.0,299.6462,299.6914,299.6281,299.6914,6437.0
2017-10-16 11:35:00,331.2,331.23,331.05,331.06,2963.0,299.7005,299.7276,299.5647,299.5738,2963.0
2017-10-16 11:40:00,331.06,331.06,330.97,330.99,1400.0,299.5738,299.5738,299.4924,299.5105,1400.0
2017-10-16 11:45:00,330.99,331.1,330.99,331.1,4441.0,299.5105,299.61,299.5105,299.61,4441.0
2017-10-16 11:50:00,331.14,331.15,331.07,331.07,2574.0,299.6462,299.6552,299.5828,299.5828,2574.0
2017-10-16 11:55:00,331.0,331.04,330.95,330.98,1075.0,299.5195,299.5557,299.4743,299.5014,1075.0
2017-10-16 12:00:00,330.93,331.0,330.92,331.0,5310.0,299.4562,299.5195,299.4471,299.5195,5310.0
2017-10-16 12:05:00,331.03,331.06,330.93,330.93,1371.0,299.5467,299.5738,299.4562,299.4562,1371.0
2017-10-16 12:10:00,330.94,330.94,330.83,330.83,2204.0,299.4652,299.4652,299.3657,299.3657,2204.0
2017-10-16 12:15:00,330.82,330.85,330.77,330.84,5699.0,299.3566,299.3838,299.3114,299.3747,5699.0
2017-10-16 12:20:00,330.82,330.82,330.65,330.8,1611.0,299.3566,299.3566,299.2028,299.3385,1611.0
2017-10-16 12:25:00,330.8,330.85,330.72,330.8,1400.0,299.3385,299.3838,299.2661,299.3385,1400.0
2017-10-16 12:30:00,330.78,330.8,330.78,330.8,422.0,299.3204,299.3385,299.3204,299.3385,422.0
2017-10-16 12:35:00,330.81,330.81,330.78,330.78,300.0,299.3476,299.3476,299.3204,299.3204,300.0
2017-10-16 12:40:00,330.84,330.84,330.72,330.72,2190.0,299.3747,299.3747,299.2661,299.2661,2190.0
2017-10-16 12:45:00,330.72,330.83,330.72,330.81,1200.0,299.2661,299.3657,299.2661,299.3476,1200.0
2017-10-16 12:50:00,330.87,330.87,330.75,330.75,835.0,299.4019,299.4019,299.2933,299.2933,835.0
2017-10-16 12:55:00,330.78,330.84,330.7,330.71,1429.0,299.3204,299.3747,299.248,299.2571,1429.0
2017-10-16 13:00:00,330.73,330.77,330.72,330.77,300.0,299.2752,299.3114,299.2661,299.3114,300.0
2017-10-16 13:05:00,330.72,330.8,330.67,330.8,1000.0,299.2661,299.3385,299.2209,299.3385,1000.0
2017-10-16 13:10:00,330.72,330.9,330.72,330.87,3834.0,299.2661,299.429,299.2661,299.4019,3834.0
2017-10-16 13:15:00,330.89,331.04,330.87,331.04,5012.0,299.42,299.5557,299.4019,299.5557,5012.0
2017-10-16 13:20:00,330.97,331.0,330.94,330.94,1300.0,299.4924,299.5195,299.4652,299.4652,1300.0
2017-10-16 13:25:00,330.97,331.04,330.83,331.04,5582.0,299.4924,299.5557,299.3657,299.5557,5582.0
2017-10-16 13:30:00,330.99,331.27,330.97,331.19,5726.0,299.5105,299.7638,299.4924,299.6914,5726.0
2017-10-16 13:35:00,331.1,331.1,331.08,331.09,300.0,299.61,299.61,299.5919,299.6009,300.0
2017-10-16 13:40:00,331.09,331.09,331.09,331.09,0.0,299.6009,299.6009,299.6009,299.6009,0.0
2017-10-16 13:45:00,331.1,331.12,331.1,331.1,900.0,299.61,299.6281,299.61,299.61,900.0
2017-10-16 13:50:00,331.01,331.01,330.93,330.99,2436.0,299.5286,299.5286,299.4562,299.5105,2436.0
2017-10-16 13:55:00,330.93,330.94,330.77,330.78,702.0,299.4562,299.4652,299.3114,299.3204,702.0
2017-10-16 14:00:00,330.76,330.85,330.76,330.84,7097.0,299.3023,299.3838,299.3023,299.3747,7097.0
2017-10-16 14:05:00,330.88,330.88,330.81,330.82,3420.0,299.4109,299.4109,299.3476,299.3566,3420.0
2017-10-16 14:10:00,330.85,330.89,330.79,330.89,1800.0,299.3838,299.42,299.3295,299.42,1800.0
2017-10-16 14:15:00,330.8,330.81,330.77,330.77,800.0,299.3385,299.3476,299.3114,299.3114,800.0
2017-10-16 14:20:00,330.77,330.79,330.69,330.72,1700.0,299.3114,299.3295,299.239,299.2661,1700.0
2017-10-16 14:25:00,330.75,330.77,330.7,330.7,1200.0,299.2933,299.3114,299.248,299.248,1200.0
2017-10-16 14:30:00,330.65,330.65,330.54,330.55,2430.0,299.2028,299.2028,299.1033,299.1123,2430.0
2017-10-16 14:35:00,330.54,330.68,330.54,330.67,3283.0,299.1033,299.2299,299.1033,299.2209,3283.0
2017-10-16 14:40:00,330.65,330.71,330.59,330.6,11664.0,299.2028,299.2571,299.1485,299.1575,11664.0
2017-10-16 14:45:00,330.55,330.56,330.52,330.54,2605.0,299.1123,299.1214,299.0852,299.1033,2605.0
2017-10-16 14:50:00,330.55,330.71,330.54,330.71,970.0,299.1123,299.2571,299.1033,299.2571,970.0
2017-10-16 14:55:00,330.67,330.7,330.63,330.63,800.0,299.2209,299.248,299.1847,299.1847,800.0
2017-10-16 15:00:00,330.67,330.68,330.61,330.67,4803.0,299.2209,299.2299,299.1666,299.2209,4803.0
2017-10-16 15:05:00,330.71,330.77,330.66,330.74,4463.0,299.2571,299.3114,299.2118,299.2842,4463.0
2017-10-16 15:10:00,330.75,330.81,330.73,330.78,3981.0,299.2933,299.3476,299.2752,299.3204,3981.0
2017-10-16 15:15:00,330.78,330.78,330.68,330.69,1210.0,299.3204,299.3204,299.2299,299.239,1210.0
2017-10-16 15:20:00,330.71,330.73,330.67,330.71,1861.0,299.2571,299.2752,299.2209,299.2571,1861.0
2017-10-16 15:25:00,330.71,330.74,330.66,330.66,4811.0,299.2571,299.2842,299.2118,299.2118,4811.0
2017-10-16 15:30:00,330.71,330.77,330.68,330.75,4848.0,299.2571,299.3114,299.2299,299.2933,4848.0
2017-10-16 15:35:00,330.77,330.79,330.71,330.73,4957.0,299.3114,299.3295,299.2571,299.2752,4957.0
2017-10-16 15:40:00,330.73,330.75,330.7,330.71,4370.0,299.2752,299.2933,299.248,299.2571,4370.0
2017-10-16 15:45:00,330.75,330.81,330.68,330.71,7438.0,299.2933,299.3476,299.2299,299.2571,7438.0
2017-10-16 15:50:00,330.71,330.83,330.71,330.79,10228.0,299.2571,299.3657,299.2571,299.3295,10228.0
2017-10-16 15:55:00,330.82,330.83,330.7,330.7,42295.0,299.3566,299.3657,299.248,299.248,42295.0
2017-10-17 09:30:00,330.51,330.79,330.41,330.58,30007.0,299.0761,299.3295,298.9856,299.1394,30007.0
2017-10-17 09:35:00,330.55,330.94,330.54,330.88,16887.0,299.1123,299.4652,299.1033,299.4109,16887.0
2017-10-17 09:40:00,330.95,330.98,330.85,330.86,10129.0,299.4743,299.5014,299.3838,299.3928,10129.0
2017-10-17 09:45:00,330.85,330.88,330.65,330.65,6452.0,299.3838,299.4109,299.2028,299.2028,6452.0
2017-10-17 09:50:00,330.62,330.72,330.58,330.72,5850.0,299.1756,299.2661,299.1394,299.2661,5850.0
2017-10-17 09:55:00,330.83,330.83,330.7,330.7,4500.0,299.3657,299.3657,299.248,299.248,4500.0
2017-10-17 10:00:00,330.84,331.05,330.84,330.98,1374.0,299.3747,299.5647,299.3747,299.5014,1374.0
2017-10-17 10:05:00,330.99,330.99,330.66,330.66,1500.0,299.5105,299.5105,299.2118,299.2118,1500.0
2017-10-17 10:10:00,330.73,330.85,330.73,330.85,10854.0,299.2752,299.3838,299.2752,299.3838,10854.0
2017-10-17 10:15:00,330.84,330.88,330.83,330.83,1200.0,299.3747,299.4109,299.3657,299.3657,1200.0
2017-10-17 10:20:00,330.75,330.77,330.7,330.71,1686.0,299.2933,299.3114,299.248,299.2571,1686.0
2017-10-17 10:25:00,330.7,330.7,330.58,330.7,2051.0,299.248,299.248,299.1394,299.248,2051.0
2017-10-17 10:30:00,330.64,330.64,330.51,330.51,1638.0,299.1937,299.1937,299.0761,299.0761,1638.0
2017-10-17 10:35:00,330.52,330.72,330.52,330.68,685.0,299.0852,299.2661,299.0852,299.2299,685.0
2017-10-17 10:40:00,330.37,330.37,330.11,330.23,14303.0,298.9494,298.9494,298.7141,298.8227,14303.0
2017-10-17 10:45:00,330.15,330.21,330.07,330.19,6300.0,298.7503,298.8046,298.678,298.7865,6300.0
2017-10-17 10:50:00,330.19,330.34,330.17,330.3,12682.0,298.7865,298.9223,298.7684,298.8861,12682.0
2017-10-17 10:55:00,330.25,330.45,330.25,330.45,500.0,298.8408,299.0218,298.8408,299.0218,500.0
2017-10-17 11:00:00,330.4,330.8,330.36,330.79,2000.0,298.9766,299.3385,298.9404,299.3295,2000.0
2017-10-17 11:05:00,330.82,331.1,330.82,330.98,9368.0,299.3566,299.61,299.3566,299.5014,9368.0
2017-10-17 11:10:00,331.09,331.1,331.05,331.05,2600.0,299.6009,299.61,299.5647,299.5647,2600.0
2017-10-17 11:15:00,331.05,331.09,330.98,331.02,3073.0,299.5647,299.6009,299.5014,299.5376,3073.0
2017-10-17 11:20:00,330.99,331.02,330.97,330.98,1728.0,299.5105,299.5376,299.4924,299.5014,1728.0
2017-10-17 11:25:00,330.97,331.08,330.96,331.08,2703.0,299.4924,299.5919,299.4833,299.5919,2703.0
2017-10-17 11:30:00,331.03,331.11,330.84,330.85,8823.0,299.5467,299.619,299.3747,299.3838,8823.0
2017-10-17 11:35:00,330.91,330.99,330.85,330.85,414.0,299.4381,299.5105,299.3838,299.3838,414.0
2017-10-17 11:40:00,330.88,330.96,330.88,330.9,4653.0,299.4109,299.4833,299.4109,299.429,4653.0
2017-10-17 11:45:00,330.91,331.02,330.91,331.02,300.0,299.4381,299.5376,299.4381,299.5376,300.0
2017-10-17 11:50:00,331.02,331.02,331.02,331.02,2900.0,299.5376,299.5376,299.5376,299.5376,2900.0
2017-10-17 11:55:00,331.15,331.2,331.15,331.15,850.0,299.6552,299.7005,299.6552,299.6552,850.0
2017-10-17 12:00:00,331.13,331.16,331.05,331.07,3599.0,299.6371,299.6643,299.5647,299.5828,3599.0
2017-10-17 12:05:00,331.1,331.21,331.1,331.15,5750.0,299.61,299.7095,299.61,299.6552,5750.0
2017-10-17 12:10:00,331.17,331.19,331.12,331.13,5223.0,299.6733,299.6914,299.6281,299.6371,5223.0
2017-10-17 12:15:00,331.13,331.13,331.09,331.09,700.0,299.6371,299.6371,299.6009,299.6009,700.0
2017-10-17 12:20:00,331.13,331.14,331.09,331.09,500.0,299.6371,299.6462,299.6009,299.6009,500.0
2017-10-17 12:25:00,331.11,331.12,331.11,331.12,200.0,299.619,299.6281,299.619,299.6281,200.0
2017-10-17 12:30:00,331.07,331.07,330.99,330.99,497.0,299.5828,299.5828,299.5105,299.5105,497.0
2017-10-17 12:35:00,331.02,331.03,330.99,331.02,3716.0,299.5376,299.5467,299.5105,299.5376,3716.0
2017-10-17 12:40:00,331.06,331.06,331.04,331.05,300.0,299.5738,299.5738,299.5557,299.5647,300.0
2017-10-17 12:45:00,331.01,331.02,331.01,331.01,243.0,299.5286,299.5376,299.5286,299.5286,243.0
2017-10-17 12:50:00,330.98,331.01,330.94,330.96,7164.0,299.5014,299.5286,299.4652,299.4833,7164.0
2017-10-17 12:55:00,330.92,330.94,330.87,330.87,800.0,299.4471,299.4652,299.4019,299.4019,800.0
2017-10-17 13:00:00,330.83,330.87,330.8,330.83,3796.0,299.3657,299.4019,299.3385,299.3657,3796.0
2017-10-17 13:05:00,330.81,330.81,330.73,330.77,1204.0,299.3476,299.3476,299.2752,299.3114,1204.0
2017-10-17 13:10:00,330.73,330.78,330.72,330.72,9990.0,299.2752,299.3204,299.2661,299.2661,9990.0
2017-10-17 13:15:00,330.73,330.77,330.73,330.73,1119.0,299.2752,299.3114,299.2752,299.2752,1119.0
2017-10-17 13:20:00,330.78,330.82,330.72,330.72,4014.0,299.3204,299.3566,299.2661,299.2661,4014.0
2017-10-17 13:25:00,330.71,330.79,330.71,330.77,1330.0,299.2571,299.3295,299.2571,299.3114,1330.0
2017-10-17 13:30:00,330.61,330.61,330.41,330.41,3150.0,299.1666,299.1666,298.9856,298.9856,3150.0
2017-10-17 13:35:00,330.44,330.48,330.44,330.48,216.0,299.0128,299.049,299.0128,299.049,216.0
2017-10-17 13:40:00,330.45,330.45,330.3,330.34,2837.0,299.0218,299.0218,298.8861,298.9223,2837.0
2017-10-17 13:45:00,330.3,330.3,330.12,330.12,1630.0,298.8861,298.8861,298.7232,298.7232,1630.0
2017-10-17 13:50:00,330.12,330.25,330.12,330.19,2200.0,298.7232,298.8408,298.7232,298.7865,2200.0
2017-10-17 13:55:00,330.13,330.17,330.12,330.13,7310.0,298.7322,298.7684,298.7232,298.7322,7310.0
2017-10-17 14:00:00,330.2,330.28,330.19,330.23,3228.0,298.7956,298.868,298.7865,298.8227,3228.0
2017-10-17 14:05:00,330.27,330.27,330.11,330.13,9643.0,298.8589,298.8589,298.7141,298.7322,9643.0
2017-10-17 14:10:00,330.14,330.21,330.11,330.21,3076.0,298.7413,298.8046,298.7141,298.8046,3076.0
2017-10-17 14:15:00,330.24,330.24,330.24,330.24,400.0,298.8318,298.8318,298.8318,298.8318,400.0
2017-10-17 14:20:00,330.45,330.45,330.22,330.22,400.0,299.0218,299.0218,298.8137,298.8137,400.0
2017-10-17 14:25:00,330.26,330.35,330.26,330.35,826.0,298.8499,298.9313,298.8499,298.9313,826.0
2017-10-17 14:30:00,330.33,330.33,330.21,330.23,5757.0,298.9132,298.9132,298.8046,298.8227,5757.0
2017-10-17 14:35:00,330.19,330.27,330.19,330.27,2979.0,298.7865,298.8589,298.7865,298.8589,2979.0
2017-10-17 14:40:00,330.23,330.23,330.21,330.21,651.0,298.8227,298.8227,298.8046,298.8046,651.0
2017-10-17 14:45:00,330.24,330.37,330.24,330.37,2026.0,298.8318,298.9494,298.8318,298.9494,2026.0
2017-10-17 14:50:00,330.37,330.37,330.37,330.37,0.0,298.9494,298.9494,298.9494,298.9494,0.0
2017-10-17 14:55:00,330.33,330.35,330.3,330.31,2291.0,298.9132,298.9313,298.8861,298.8951,2291.0
2017-10-17 15:00:00,330.29,330.3,330.25,330.25,3051.0,298.877,298.8861,298.8408,298.8408,3051.0
2017-10-17 15:05:00,330.29,330.3,330.21,330.22,23347.0,298.877,298.8861,298.8046,298.8137,23347.0
2017-10-17 15:10:00,330.23,330.29,329.99,330.03,12638.0,298.8227,298.877,298.6056,298.6418,12638.0
2017-10-17 15:15:00,329.97,330.04,329.95,330.04,6403.0,298.5875,298.6508,298.5694,298.6508,6403.0
2017-10-17 15:20:00,330.02,330.16,330.01,330.08,3475.0,298.6327,298.7594,298.6237,298.687,3475.0
2017-10-17 15:25:00,330.0,330.0,329.9,329.9,2800.0,298.6146,298.6146,298.5241,298.5241,2800.0
2017-10-17 15:30:00,329.92,330.23,329.92,330.23,5995.0,298.5422,298.8227,298.5422,298.8227,5995.0
2017-10-17 15:35:00,330.3,330.34,330.2,330.2,5559.0,298.8861,298.9223,298.7956,298.7956,5559.0
2017-10-17 15:40:00,330.16,330.19,330.06,330.18,8641.0,298.7594,298.7865,298.6689,298.7775,8641.0
2017-10-17 15:45:00,330.17,330.25,330.17,330.23,9982.0,298.7684,298.8408,298.7684,298.8227,9982.0
2017-10-17 15:50:00,330.24,330.31,330.23,330.23,7307.0,298.8318,298.8951,298.8227,298.8227,7307.0
2017-10-17 15:55:00,330.26,330.3,330.14,330.23,26603.0,298.8499,298.8861,298.7413,298.8227,26603.0
2017-10-18 09:30:00,331.07,331.42,331.03,331.36,24960.0,299.5828,299.8996,299.5467,299.8453,24960.0
2017-10-18 09:35:00,331.3,331.39,331.03,331.13,23754.0,299.791,299.8724,299.5467,299.6371,23754.0
2017-10-18 09:40:00,331.1,331.14,330.89,331.01,21148.0,299.61,299.6462,299.42,299.5286,21148.0
2017-10-18 09:45:00,331.08,331.2,330.92,331.08,7183.0,299.5919,299.7005,299.4471,299.5919,7183.0
2017-10-18 09:50:00,331.15,331.28,331.11,331.2,2515.0,299.6552,299.7729,299.619,299.7005,2515.0
2017-10-18 09:55:00,331.12,331.26,331.1,331.21,6803.0,299.6281,299.7548,299.61,299.7095,6803.0
2017-10-18 10:00:00,331.25,331.35,331.23,331.32,9011.0,299.7457,299.8362,299.7276,299.8091,9011.0
2017-10-18 10:05:00,331.29,331.29,330.83,330.85,11337.0,299.7819,299.7819,299.3657,299.3838,11337.0
2017-10-18 10:10:00,330.83,330.96,330.65,330.87,12085.0,299.3657,299.4833,299.2028,299.4019,12085.0
2017-10-18 10:15:00,330.9,331.02,330.88,330.99,6650.0,299.429,299.5376,299.4109,299.5105,6650.0
2017-10-18 10:20:00,330.89,330.95,330.81,330.84,5567.0,299.42,299.4743,299.3476,299.3747,5567.0
2017-10-18 10:25:00,330.78,330.86,330.69,330.86,1640.0,299.3204,299.3928,299.239,299.3928,1640.0
2017-10-18 10:30:00,330.94,330.96,330.86,330.91,5326.0,299.4652,299.4833,299.3928,299.4381,5326.0
2017-10-18 10:35:00,330.91,330.94,330.63,330.66,2350.0,299.4381,299.4652,299.1847,299.2118,2350.0
2017-10-18 10:40:00,330.66,330.87,330.62,330.84,8813.0,299.2118,299.4019,299.1756,299.3747,8813.0
2017-10-18 10:45:00,330.79,330.89,330.7,330.88,2799.0,299.3295,299.42,299.248,299.4109,2799.0
2017-10-18 10:50:00,330.82,330.97,330.8,330.94,2662.0,299.3566,299.4924,299.3385,299.4652,2662.0
2017-10-18 10:55:00,330.93,330.97,330.8,330.96,2361.0,299.4562,299.4924,299.3385,299.4833,2361.0
2017-10-18 11:00:00,330.97,330.98,330.88,330.98,1300.0,299.4924,299.5014,299.4109,299.5014,1300.0
2017-10-18 11:05:00,330.94,330.96,330.87,330.92,1070.0,299.4652,299.4833,299.4019,299.4471,1070.0
2017-10-18 11:10:00,330.91,330.91,330.7,330.7,3659.0,299.4381,299.4381,299.248,299.248,3659.0
2017-10-18 11:15:00,330.67,330.67,330.41,330.55,8310.0,299.2209,299.2209,298.9856,299.1123,8310.0
2017-10-18 11:20:00,330.6,330.7,330.54,330.56,2974.0,299.1575,299.248,299.1033,299.1214,2974.0
2017-10-18 11:25:00,330.59,330.72,330.57,330.7,3406.0,299.1485,299.2661,299.1304,299.248,3406.0
2017-10-18 11:30:00,330.74,330.76,330.67,330.67,2092.0,299.2842,299.3023,299.2209,299.2209,2092.0
2017-10-18 11:35:00,330.71,330.73,330.64,330.68,2600.0,299.2571,299.2752,299.1937,299.2299,2600.0
2017-10-18 11:40:00,330.69,330.9,330.68,330.9,2650.0,299.239,299.429,299.2299,299.429,2650.0
2017-10-18 11:45:00,330.87,330.91,330.78,330.86,12068.0,299.4019,299.4381,299.3204,299.3928,12068.0
2017-10-18 11:50:00,330.89,330.94,330.87,330.87,3850.0,299.42,299.4652,299.4019,299.4019,3850.0
2017-10-18 11:55:00,330.89,330.97,330.89,330.97,4678.0,299.42,299.4924,299.42,299.4924,4678.0
2017-10-18 12:00:00,330.98,331.15,330.98,331.15,3378.0,299.5014,299.6552,299.5014,299.6552,3378.0
2017-10-18 12:05:00,331.18,331.29,331.17,331.29,17801.0,299.6824,299.7819,299.6733,299.7819,17801.0
2017-10-18 12:10:00,331.3,331.31,331.27,331.29,5304.0,299.791,299.8,299.7638,299.7819,5304.0
2017-10-18 12:15:00,331.28,331.35,331.25,331.34,5209.0,299.7729,299.8362,299.7457,299.8272,5209.0
2017-10-18 12:20:00,331.35,331.44,331.34,331.44,9194.0,299.8362,299.9177,299.8272,299.9177,9194.0
2017-10-18 12:25:00,331.46,331.48,331.4,331.43,12120.0,299.9358,299.9539,299.8815,299.9086,12120.0
2017-10-18 12:30:00,331.39,331.45,331.36,331.44,8115.0,299.8724,299.9267,299.8453,299.9177,8115.0
2017-10-18 12:35:00,331.4,331.44,331.4,331.43,1032.0,299.8815,299.9177,299.8815,299.9086,1032.0
2017-10-18 12:40:00,331.44,331.45,331.39,331.44,6459.0,299.9177,299.9267,299.8724,299.9177,6459.0
2017-10-18 12:45:00,331.44,331.58,331.44,331.56,10518.0,299.9177,300.0443,299.9177,300.0262,10518.0
2017-10-18 12:50:00,331.49,331.55,331.47,331.55,5020.0,299.9629,300.0172,299.9448,300.0172,5020.0
2017-10-18 12:55:00,331.47,331.47,331.41,331.43,400.0,299.9448,299.9448,299.8905,299.9086,400.0
2017-10-18 13:00:00,331.43,331.54,331.43,331.52,925.0,299.9086,300.0081,299.9086,299.99,925.0
2017-10-18 13:05:00,331.52,331.6,331.52,331.6,812.0,299.99,300.0624,299.99,300.0624,812.0
2017-10-18 13:10:00,331.6,331.68,331.6,331.68,2733.0,300.0624,300.1348,300.0624,300.1348,2733.0
2017-10-18 13:15:00,331.64,331.68,331.59,331.6,1300.0,300.0986,300.1348,300.0534,300.0624,1300.0
2017-10-18 13:20:00,331.65,331.67,331.62,331.62,1573.0,300.1077,300.1258,300.0805,300.0805,1573.0
2017-10-18 13:25:00,331.62,331.62,331.55,331.59,1951.0,300.0805,300.0805,300.0172,300.0534,1951.0
2017-10-18 13:30:00,331.6,331.65,331.6,331.65,2003.0,300.0624,300.1077,300.0624,300.1077,2003.0
2017-10-18 13:35:00,331.67,331.7,331.6,331.6,1308.0,300.1258,300.1529,300.0624,300.0624,1308.0
2017-10-18 13:40:00,331.61,331.67,331.6,331.67,887.0,300.0715,300.1258,300.0624,300.1258,887.0
2017-10-18 13:45:00,331.69,331.79,331.68,331.79,12589.0,300.1439,300.2344,300.1348,300.2344,12589.0
2017-10-18 13:50:00,331.77,331.77,331.71,331.72,1452.0,300.2163,300.2163,300.162,300.171,1452.0
2017-10-18 13:55:00,331.72,331.72,331.67,331.68,1113.0,300.171,300.171,300.1258,300.1348,1113.0
2017-10-18 14:00:00,331.7,331.84,331.7,331.84,1672.0,300.1529,300.2796,300.1529,300.2796,1672.0
2017-10-18 14:05:00,331.84,331.98,331.82,331.91,10938.0,300.2796,300.4063,300.2615,300.343,10938.0
2017-10-18 14:10:00,331.89,331.9,331.84,331.89,2246.0,300.3249,300.3339,300.2796,300.3249,2246.0
2017-10-18 14:15:00,331.86,331.88,331.79,331.81,9646.0,300.2977,300.3158,300.2344,300.2525,9646.0
2017-10-18 14:20:00,331.74,331.77,331.68,331.68,3628.0,300.1891,300.2163,300.1348,300.1348,3628.0
2017-10-18 14:25:00,331.72,331.79,331.72,331.79,1210.0,300.171,300.2344,300.171,300.2344,1210.0
2017-10-18 14:30:00,331.75,331.76,331.67,331.76,1978.0,300.1982,300.2072,300.1258,300.2072,1978.0
2017-10-18 14:35:00,331.74,331.79,331.73,331.79,2056.0,300.1891,300.2344,300.1801,300.2344,2056.0
2017-10-18 14:40:00,331.79,331.82,331.68,331.75,3200.0,300.2344,300.2615,300.1348,300.1982,3200.0
2017-10-18 14:45:00,331.72,331.78,331.72,331.78,1517.0,300.171,300.2253,300.171,300.2253,1517.0
2017-10-18 14:50:00,331.73,331.75,331.65,331.65,2660.0,300.1801,300.1982,300.1077,300.1077,2660.0
2017-10-18 14:55:00,331.64,331.68,331.61,331.61,8673.0,300.0986,300.1348,300.0715,300.0715,8673.0
2017-10-18 15:00:00,331.63,331.65,331.6,331.63,1300.0,300.0896,300.1077,300.0624,300.0896,1300.0
2017-10-18 15:05:00,331.63,331.73,331.63,331.66,3489.0,300.0896,300.1801,300.0896,300.1167,3489.0
2017-10-18 15:10:00,331.65,331.65,331.58,331.62,3273.0,300.1077,300.1077,300.0443,300.0805,3273.0
2017-10-18 15:15:00,331.62,331.69,331.62,331.66,7927.0,300.0805,300.1439,300.0805,300.1167,7927.0
2017-10-18 15:20:00,331.68,331.73,331.65,331.71,2780.0,300.1348,300.1801,300.1077,300.162,2780.0
2017-10-18 15:25:00,331.7,331.74,331.66,331.68,10315.0,300.1529,300.1891,300.1167,300.1348,10315.0
2017-10-18 15:30:00,331.7,331.74,331.68,331.69,5080.0,300.1529,300.1891,300.1348,300.1439,5080.0
2017-10-18 15:35:00,331.68,331.68,331.6,331.65,3451.0,300.1348,300.1348,300.0624,300.1077,3451.0
2017-10-18 15:40:00,331.63,331.63,331.48,331.51,17663.0,300.0896,300.0896,299.9539,299.981,17663.0
2017-10-18 15:45:00,331.48,331.53,331.39,331.5,12664.0,299.9539,299.9991,299.8724,299.972,12664.0
2017-10-18 15:50:00,331.49,331.49,331.33,331.33,16703.0,299.9629,299.9629,299.8181,299.8181,16703.0
2017-10-18 15:55:00,331.3,331.34,331.15,331.22,46480.0,299.791,299.8272,299.6552,299.7186,46480.0
2017-10-19 09:30:00,329.64,330.12,329.56,329.87,46971.0,298.2888,298.7232,298.2165,298.497,46971.0
2017-10-19 09:35:00,329.86,330.02,329.49,329.66,12366.0,298.4879,298.6327,298.1531,298.3069,12366.0
2017-10-19 09:40:00,329.59,329.59,329.32,329.53,21131.0,298.2436,298.2436,297.9993,298.1893,21131.0
2017-10-19 09:45:00,329.39,329.48,329.36,329.36,16074.0,298.0626,298.1441,298.0355,298.0355,16074.0
2017-10-19 09:50:00,329.26,329.46,329.14,329.44,23819.0,297.945,298.126,297.8364,298.1079,23819.0
2017-10-19 09:55:00,329.43,329.48,329.24,329.32,8357.0,298.0988,298.1441,297.9269,297.9993,8357.0
2017-10-19 10:00:00,329.27,329.36,329.06,329.23,5598.0,297.954,298.0355,297.764,297.9178,5598.0
2017-10-19 10:05:00,329.09,329.1,328.96,328.98,3157.0,297.7912,297.8002,297.6735,297.6916,3157.0
2017-10-19 10:10:00,328.98,329.22,328.89,329.21,7119.0,297.6916,297.9088,297.6102,297.8997,7119.0
2017-10-19 10:15:00,329.21,329.42,329.17,329.36,6047.0,297.8997,298.0898,297.8636,298.0355,6047.0
2017-10-19 10:20:00,329.47,329.52,329.4,329.52,10658.0,298.135,298.1803,298.0717,298.1803,10658.0
2017-10-19 10:25:00,329.56,329.59,329.36,329.5,7898.0,298.2165,298.2436,298.0355,298.1622,7898.0
2017-10-19 10:30:00,329.52,329.6,329.49,329.56,1850.0,298.1803,298.2527,298.1531,298.2165,1850.0
2017-10-19 10:35:00,329.52,329.55,329.4,329.55,3954.0,298.1803,298.2074,298.0717,298.2074,3954.0
2017-10-19 10:40:00,329.56,329.57,329.49,329.57,3450.0,298.2165,298.2255,298.1531,298.2255,3450.0
2017-10-19 10:45:00,329.59,329.71,329.52,329.71,6042.0,298.2436,298.3522,298.1803,298.3522,6042.0
2017-10-19 10:50:00,329.78,330.36,329.78,330.18,27115.0,298.4155,298.9404,298.4155,298.7775,27115.0
2017-10-19 10:55:00,330.19,330.21,330.04,330.11,2562.0,298.7865,298.8046,298.6508,298.7141,2562.0
2017-10-19 11:00:00,330.09,330.1,330.01,330.08,3304.0,298.6961,298.7051,298.6237,298.687,3304.0
2017-10-19 11:05:00,330.07,330.07,330.01,330.01,614.0,298.678,298.678,298.6237,298.6237,614.0
2017-10-19 11:10:00,330.06,330.08,329.99,330.05,4330.0,298.6689,298.687,298.6056,298.6599,4330.0
2017-10-19 11:15:00,330.05,330.05,330.0,330.05,700.0,298.6599,298.6599,298.6146,298.6599,700.0
2017-10-19 11:20:00,330.06,330.12,330.06,330.09,700.0,298.6689,298.7232,298.6689,298.6961,700.0
2017-10-19 11:25:00,330.01,330.02,329.95,329.99,3545.0,298.6237,298.6327,298.5694,298.6056,3545.0
2017-10-19 11:30:00,329.95,330.1,329.95,330.08,2040.0,298.5694,298.7051,298.5694,298.687,2040.0
2017-10-19 11:35:00,330.05,330.08,329.96,329.96,2249.0,298.6599,298.687,298.5784,298.5784,2249.0
2017-10-19 11:40:00,329.95,329.99,329.75,329.75,2400.0,298.5694,298.6056,298.3884,298.3884,2400.0
2017-10-19 11:45:00,329.72,329.89,329.67,329.84,22037.0,298.3612,298.5151,298.316,298.4698,22037.0
2017-10-19 11:50:00,329.8,329.86,329.79,329.85,1550.0,298.4336,298.4879,298.4246,298.4789,1550.0
2017-10-19 11:55:00,329.81,329.81,329.61,329.68,3324.0,298.4427,298.4427,298.2617,298.325,3324.0
2017-10-19 12:00:00,329.64,329.64,329.48,329.58,6210.0,298.2888,298.2888,298.1441,298.2346,6210.0
2017-10-19 12:05:00,329.6,329.65,329.6,329.63,1200.0,298.2527,298.2979,298.2527,298.2798,1200.0
2017-10-19 12:10:00,329.68,329.74,329.68,329.68,700.0,298.325,298.3793,298.325,298.325,700.0
2017-10-19 12:15:00,329.87,329.94,329.87,329.94,1515.0,298.497,298.5603,298.497,298.5603,1515.0
2017-10-19 12:20:00,329.92,329.95,329.88,329.9,800.0,298.5422,298.5694,298.506,298.5241,800.0
2017-10-19 12:25:00,329.99,330.0,329.95,329.95,700.0,298.6056,298.6146,298.5694,298.5694,700.0
2017-10-19 12:30:00,330.02,330.04,329.96,329.96,712.0,298.6327,298.6508,298.5784,298.5784,712.0
2017-10-19 12:35:00,330.0,330.03,329.88,329.88,600.0,298.6146,298.6418,298.506,298.506,600.0
2017-10-19 12:40:00,329.83,329.83,329.81,329.83,700.0,298.4608,298.4608,298.4427,298.4608,700.0
2017-10-19 12:45:00,329.88,330.05,329.88,330.03,859.0,298.506,298.6599,298.506,298.6418,859.0
2017-10-19 12:50:00,330.07,330.11,330.05,330.11,3302.0,298.678,298.7141,298.6599,298.7141,3302.0
2017-10-19 12:55:00,330.1,330.11,330.1,330.1,300.0,298.7051,298.7141,298.7051,298.7051,300.0
2017-10-19 13:00:00,330.11,330.44,330.11,330.44,1341.0,298.7141,299.0128,298.7141,299.0128,1341.0
2017-10-19 13:05:00,330.48,330.51,330.39,330.41,10784.0,299.049,299.0761,298.9675,298.9856,10784.0
2017-10-19 13:10:00,330.43,330.47,330.41,330.47,600.0,299.0037,299.0399,298.9856,299.0399,600.0
2017-10-19 13:15:00,330.47,330.47,330.36,330.39,2140.0,299.0399,299.0399,298.9404,298.9675,2140.0
2017-10-19 13:20:00,330.51,330.61,330.51,330.61,1904.0,299.0761,299.1666,299.0761,299.1666,1904.0
2017-10-19 13:25:00,330.7,330.83,330.7,330.81,2384.0,299.248,299.3657,299.248,299.3476,2384.0
2017-10-19 13:30:00,330.81,330.82,330.64,330.68,4844.0,299.3476,299.3566,299.1937,299.2299,4844.0
2017-10-19 13:35:00,330.61,330.76,330.6,330.76,2517.0,299.1666,299.3023,299.1575,299.3023,2517.0
2017-10-19 13:40:00,330.8,330.9,330.79,330.9,900.0,299.3385,299.429,299.3295,299.429,900.0
2017-10-19 13:45:00,330.91,331.03,330.91,330.99,2653.0,299.4381,299.5467,299.4381,299.5105,2653.0
2017-10-19 13:50:00,330.97,330.97,330.77,330.79,5942.0,299.4924,299.4924,299.3114,299.3295,5942.0
2017-10-19 13:55:00,330.76,330.79,330.74,330.76,2900.0,299.3023,299.3295,299.2842,299.3023,2900.0
2017-10-19 14:00:00,330.77,330.91,330.77,330.91,1240.0,299.3114,299.4381,299.3114,299.4381,1240.0
2017-10-19 14:05:00,330.92,330.92,330.85,330.92,1059.0,299.4471,299.4471,299.3838,299.4471,1059.0
2017-10-19 14:10:00,330.93,331.0,330.93,331.0,800.0,299.4562,299.5195,299.4562,299.5195,800.0
2017-10-19 14:15:00,330.97,331.07,330.97,331.03,1875.0,299.4924,299.5828,299.4924,299.5467,1875.0
2017-10-19 14:20:00,331.05,331.05,330.9,330.9,1605.0,299.5647,299.5647,299.429,299.429,1605.0
2017-10-19 14:25:00,330.88,330.98,330.85,330.98,4850.0,299.4109,299.5014,299.3838,299.5014,4850.0
2017-10-19 14:30:00,331.01,331.25,331.01,331.2,3298.0,299.5286,299.7457,299.5286,299.7005,3298.0
2017-10-19 14:35:00,331.25,331.42,331.25,331.29,2574.0,299.7457,299.8996,299.7457,299.7819,2574.0
2017-10-19 14:40:00,331.35,331.53,331.34,331.53,1618.0,299.8362,299.9991,299.8272,299.9991,1618.0
2017-10-19 14:45:00,331.55,331.59,331.38,331.44,3034.0,300.0172,300.0534,299.8634,299.9177,3034.0
2017-10-19 14:50:00,331.42,331.47,331.39,331.46,3921.0,299.8996,299.9448,299.8724,299.9358,3921.0
2017-10-19 14:55:00,331.48,331.48,331.34,331.36,1273.0,299.9539,299.9539,299.8272,299.8453,1273.0
2017-10-19 15:00:00,331.36,331.38,331.34,331.36,3679.0,299.8453,299.8634,299.8272,299.8453,3679.0
2017-10-19 15:05:00,331.37,331.38,331.27,331.27,16776.0,299.8543,299.8634,299.7638,299.7638,16776.0
2017-10-19 15:10:00,331.31,331.42,331.3,331.39,7525.0,299.8,299.8996,299.791,299.8724,7525.0
2017-10-19 15:15:00,331.4,331.42,331.35,331.37,6501.0,299.8815,299.8996,299.8362,299.8543,6501.0
2017-10-19 15:20:00,331.39,331.42,331.32,331.42,2025.0,299.8724,299.8996,299.8091,299.8996,2025.0
2017-10-19 15:25:00,331.42,331.45,331.34,331.34,8470.0,299.8996,299.9267,299.8272,299.8272,8470.0
2017-10-19 15:30:00,331.35,331.4,331.33,331.37,8841.0,299.8362,299.8815,299.8181,299.8543,8841.0
2017-10-19 15:35:00,331.37,331.42,331.25,331.26,7613.0,299.8543,299.8996,299.7457,299.7548,7613.0
2017-10-19 15:40:00,331.29,331.36,331.23,331.3,5493.0,299.7819,299.8453,299.7276,299.791,5493.0
2017-10-19 15:45:00,331.31,331.41,331.31,331.38,10299.0,299.8,299.8905,299.8,299.8634,10299.0
2017-10-19 15:50:00,331.39,331.42,331.36,331.38,8301.0,299.8724,299.8996,299.8453,299.8634,8301.0
2017-10-19 15:55:00,331.4,331.61,331.33,331.61,75415.0,299.8815,300.0715,299.8181,300.0715,75415.0
2017-10-20 09:30:00,333.28,333.33,332.78,332.86,59074.0,301.5827,301.6279,301.1302,301.2026,59074.0
2017-10-20 09:35:00,332.87,332.94,332.72,332.72,26858.0,301.2117,301.275,301.0759,301.0759,26858.0
2017-10-20 09:40:00,332.69,333.0,332.69,332.91,18604.0,301.0488,301.3293,301.0488,301.2478,18604.0
2017-10-20 09:45:00,333.0,333.11,332.98,333.07,6535.0,301.3293,301.4288,301.3112,301.3926,6535.0
2017-10-20 09:50:00,333.05,333.05,332.94,332.97,2575.0,301.3745,301.3745,301.275,301.3021,2575.0
2017-10-20 09:55:00,332.98,333.05,332.96,333.0,4675.0,301.3112,301.3745,301.2931,301.3293,4675.0
2017-10-20 10:00:00,332.91,333.13,332.91,333.13,4308.0,301.2478,301.4469,301.2478,301.4469,4308.0
2017-10-20 10:05:00,332.91,333.05,332.9,332.95,3450.0,301.2478,301.3745,301.2388,301.284,3450.0
2017-10-20 10:10:00,333.02,333.2,333.02,333.2,4517.0,301.3474,301.5103,301.3474,301.5103,4517.0
2017-10-20 10:15:00,333.17,333.17,333.0,333.0,3500.0,301.4831,301.4831,301.3293,301.3293,3500.0
2017-10-20 10:20:00,332.98,333.03,332.98,333.01,1300.0,301.3112,301.3564,301.3112,301.3383,1300.0
2017-10-20 10:25:00,333.07,333.07,332.88,332.88,12469.0,301.3926,301.3926,301.2207,301.2207,12469.0
2017-10-20 10:30:00,332.87,333.05,332.87,333.05,1627.0,301.2117,301.3745,301.2117,301.3745,1627.0
2017-10-20 10:35:00,333.02,333.14,333.02,333.14,3612.0,301.3474,301.456,301.3474,301.456,3612.0
2017-10-20 10:40:00,333.14,333.14,332.99,332.99,8453.0,301.456,301.456,301.3202,301.3202,8453.0
2017-10-20 10:45:00,332.99,333.03,332.96,332.98,5768.0,301.3202,301.3564,301.2931,301.3112,5768.0
2017-10-20 10:50:00,332.94,333.13,332.94,333.13,1683.0,301.275,301.4469,301.275,301.4469,1683.0
2017-10-20 10:55:00,333.13,333.17,333.11,333.14,7611.0,301.4469,301.4831,301.4288,301.456,7611.0
2017-10-20 11:00:00,333.17,333.26,333.17,333.18,1652.0,301.4831,301.5646,301.4831,301.4922,1652.0
2017-10-20 11:05:00,333.21,333.26,333.15,333.23,7529.0,301.5193,301.5646,301.465,301.5374,7529.0
2017-10-20 11:10:00,333.21,333.25,333.14,333.15,7424.0,301.5193,301.5555,301.456,301.465,7424.0
2017-10-20 11:15:00,333.16,333.22,333.13,333.17,1006.0,301.4741,301.5284,301.4469,301.4831,1006.0
2017-10-20 11:20:00,333.18,333.27,333.16,333.26,4372.0,301.4922,301.5736,301.4741,301.5646,4372.0
2017-10-20 11:25:00,333.26,333.26,333.23,333.23,400.0,301.5646,301.5646,301.5374,301.5374,400.0
2017-10-20 11:30:00,333.24,333.25,333.18,333.21,4297.0,301.5465,301.5555,301.4922,301.5193,4297.0
2017-10-20 11:35:00,333.16,333.32,333.16,333.29,1516.0,301.4741,301.6189,301.4741,301.5917,1516.0
2017-10-20 11:40:00,333.33,333.36,333.23,333.23,3866.0,301.6279,301.6551,301.5374,301.5374,3866.0
2017-10-20 11:45:00,333.27,333.28,333.25,333.28,540.0,301.5736,301.5827,301.5555,301.5827,540.0
2017-10-20 11:50:00,333.36,333.36,333.31,333.32,800.0,301.6551,301.6551,301.6098,301.6189,800.0
2017-10-20 11:55:00,333.34,333.37,333.33,333.37,500.0,301.637,301.6641,301.6279,301.6641,500.0
2017-10-20 12:00:00,333.37,333.37,333.26,333.28,73442.0,301.6641,301.6641,301.5646,301.5827,73442.0
2017-10-20 12:05:00,333.28,333.28,333.28,333.28,100.0,301.5827,301.5827,301.5827,301.5827,100.0
2017-10-20 12:10:00,333.21,333.24,333.18,333.24,3374.0,301.5193,301.5465,301.4922,301.5465,3374.0
2017-10-20 12:15:00,333.22,333.25,333.21,333.23,679.0,301.5284,301.5555,301.5193,301.5374,679.0
2017-10-20 12:20:00,333.24,333.27,333.21,333.27,400.0,301.5465,301.5736,301.5193,301.5736,400.0
2017-10-20 12:25:00,333.16,333.19,333.12,333.17,3800.0,301.4741,301.5012,301.4379,301.4831,3800.0
2017-10-20 12:30:00,333.15,333.15,333.09,333.1,600.0,301.465,301.465,301.4107,301.4198,600.0
2017-10-20 12:35:00,333.12,333.12,333.04,333.09,3201.0,301.4379,301.4379,301.3655,301.4107,3201.0
2017-10-20 12:40:00,333.06,333.14,333.06,333.14,500.0,301.3836,301.456,301.3836,301.456,500.0
2017-10-20 12:45:00,333.2,333.25,333.16,333.16,1850.0,301.5103,301.5555,301.4741,301.4741,1850.0
2017-10-20 12:50:00,333.14,333.25,333.14,333.25,4032.0,301.456,301.5555,301.456,301.5555,4032.0
2017-10-20 12:55:00,333.23,333.23,333.14,333.19,4556.0,301.5374,301.5374,301.456,301.5012,4556.0
2017-10-20 13:00:00,333.16,333.16,333.09,333.15,5100.0,301.4741,301.4741,301.4107,301.465,5100.0
2017-10-20 13:05:00,333.16,333.24,333.15,333.24,456.0,301.4741,301.5465,301.465,301.5465,456.0
2017-10-20 13:10:00,333.25,333.4,333.25,333.32,5615.0,301.5555,301.6912,301.5555,301.6189,5615.0
2017-10-20 13:15:00,333.24,333.3,333.22,333.3,5565.0,301.5465,301.6008,301.5284,301.6008,5565.0
2017-10-20 13:20:00,333.34,333.38,333.32,333.37,6200.0,301.637,301.6731,301.6189,301.6641,6200.0
2017-10-20 13:25:00,333.4,333.45,333.39,333.45,3900.0,301.6912,301.7365,301.6822,301.7365,3900.0
2017-10-20 13:30:00,333.44,333.46,333.41,333.46,715.0,301.7274,301.7455,301.7003,301.7455,715.0
2017-10-20 13:35:00,333.5,333.56,333.5,333.53,1250.0,301.7817,301.836,301.7817,301.8089,1250.0
2017-10-20 13:40:00,333.5,333.64,333.49,333.64,1569.0,301.7817,301.9084,301.7727,301.9084,1569.0
2017-10-20 13:45:00,333.54,333.54,333.28,333.33,14709.0,301.8179,301.8179,301.5827,301.6279,14709.0
2017-10-20 13:50:00,333.29,333.31,333.22,333.23,4323.0,301.5917,301.6098,301.5284,301.5374,4323.0
2017-10-20 13:55:00,333.3,333.3,333.25,333.26,1700.0,301.6008,301.6008,301.5555,301.5646,1700.0
2017-10-20 14:00:00,333.29,333.35,333.25,333.28,15477.0,301.5917,301.646,301.5555,301.5827,15477.0
2017-10-20 14:05:00,333.29,333.37,333.28,333.29,1340.0,301.5917,301.6641,301.5827,301.5917,1340.0
2017-10-20 14:10:00,333.32,333.34,333.32,333.34,2000.0,301.6189,301.637,301.6189,301.637,2000.0
2017-10-20 14:15:00,333.33,333.37,333.27,333.37,4300.0,301.6279,301.6641,301.5736,301.6641,4300.0
2017-10-20 14:20:00,333.4,333.46,333.33,333.42,8538.0,301.6912,301.7455,301.6279,301.7093,8538.0
2017-10-20 14:25:00,333.42,333.43,333.36,333.43,1750.0,301.7093,301.7184,301.6551,301.7184,1750.0
2017-10-20 14:30:00,333.49,333.57,333.48,333.53,3901.0,301.7727,301.8451,301.7636,301.8089,3901.0
2017-10-20 14:35:00,333.49,333.53,333.43,333.43,1935.0,301.7727,301.8089,301.7184,301.7184,1935.0
2017-10-20 14:40:00,333.48,333.49,333.35,333.39,30370.0,301.7636,301.7727,301.646,301.6822,30370.0
2017-10-20 14:45:00,333.36,333.38,333.29,333.33,20920.0,301.6551,301.6731,301.5917,301.6279,20920.0
2017-10-20 14:50:00,333.31,333.31,333.22,333.24,33863.0,301.6098,301.6098,301.5284,301.5465,33863.0
2017-10-20 14:55:00,333.25,333.3,333.19,333.21,9150.0,301.5555,301.6008,301.5012,301.5193,9150.0
2017-10-20 15:00:00,333.22,333.32,333.22,333.25,43535.0,301.5284,301.6189,301.5284,301.5555,43535.0
2017-10-20 15:05:00,333.29,333.32,333.24,333.32,9933.0,301.5917,301.6189,301.5465,301.6189,9933.0
2017-10-20 15:10:00,333.32,333.34,333.23,333.28,14957.0,301.6189,301.637,301.5374,301.5827,14957.0
2017-10-20 15:15:00,333.29,333.33,333.27,333.3,9120.0,301.5917,301.6279,301.5736,301.6008,9120.0
2017-10-20 15:20:00,333.29,333.29,333.25,333.29,11169.0,301.5917,301.5917,301.5555,301.5917,11169.0
2017-10-20 15:25:00,333.29,333.31,333.18,333.27,12729.0,301.5917,301.6098,301.4922,301.5736,12729.0
2017-10-20 15:30:00,333.29,333.35,333.28,333.33,20272.0,301.5917,301.646,301.5827,301.6279,20272.0
2017-10-20 15:35:00,333.33,333.35,333.27,333.34,45667.0,301.6279,301.646,301.5736,301.637,45667.0
2017-10-20 15:40:00,333.31,333.35,333.24,333.35,18472.0,301.6098,301.646,301.5465,301.646,18472.0
2017-10-20 15:45:00,333.35,333.35,333.2,333.32,20023.0,301.646,301.646,301.5103,301.6189,20023.0
2017-10-20 15:50:00,333.33,333.4,333.3,333.37,53913.0,301.6279,301.6912,301.6008,301.6641,53913.0
2017-10-20 15:55:00,333.39,333.54,333.3,333.54,79394.0,301.6822,301.8179,301.6008,301.8179,79394.0
2017-10-23 09:30:00,333.78,333.83,333.28,333.56,30919.0,302.0351,302.0804,301.5827,301.836,30919.0
2017-10-23 09:35:00,333.57,333.69,333.4,333.43,9258.0,301.8451,301.9537,301.6912,301.7184,9258.0
2017-10-23 09:40:00,333.31,333.38,333.21,333.21,23422.0,301.6098,301.6731,301.5193,301.5193,23422.0
2017-10-23 09:45:00,333.14,333.56,333.14,333.46,9950.0,301.456,301.836,301.456,301.7455,9950.0
2017-10-23 09:50:00,333.5,333.79,333.48,333.7,10612.0,301.7817,302.0442,301.7636,301.9627,10612.0
2017-10-23 09:55:00,333.79,333.79,333.55,333.56,800.0,302.0442,302.0442,301.827,301.836,800.0
2017-10-23 10:00:00,333.52,333.52,333.34,333.46,4756.0,301.7998,301.7998,301.637,301.7455,4756.0
2017-10-23 10:05:00,333.41,333.42,333.13,333.22,2004.0,301.7003,301.7093,301.4469,301.5284,2004.0
2017-10-23 10:10:00,333.27,333.27,333.08,333.12,8765.0,301.5736,301.5736,301.4017,301.4379,8765.0
2017-10-23 10:15:00,333.12,333.12,333.04,333.12,2225.0,301.4379,301.4379,301.3655,301.4379,2225.0
2017-10-23 10:20:00,332.96,333.05,332.92,332.92,980.0,301.2931,301.3745,301.2569,301.2569,980.0
2017-10-23 10:25:00,332.9,332.9,332.69,332.79,5576.0,301.2388,301.2388,301.0488,301.1393,5576.0
2017-10-23 10:30:00,332.83,332.88,332.77,332.84,3562.0,301.1755,301.2207,301.1212,301.1845,3562.0
2017-10-23 10:35:00,332.92,333.08,332.92,333.03,11594.0,301.2569,301.4017,301.2569,301.3564,11594.0
2017-10-23 10:40:00,333.05,333.05,332.99,332.99,4000.0,301.3745,301.3745,301.3202,301.3202,4000.0
2017-10-23 10:45:00,332.96,333.0,332.74,332.74,4100.0,301.2931,301.3293,301.094,301.094,4100.0
2017-10-23 10:50:00,332.79,332.9,332.68,332.68,3852.0,301.1393,301.2388,301.0397,301.0397,3852.0
2017-10-23 10:55:00,332.74,332.81,332.74,332.8,7001.0,301.094,301.1574,301.094,301.1483,7001.0
2017-10-23 11:00:00,332.8,332.97,332.8,332.88,7382.0,301.1483,301.3021,301.1483,301.2207,7382.0
2017-10-23 11:05:00,332.83,332.92,332.78,332.92,3450.0,301.1755,301.2569,301.1302,301.2569,3450.0
2017-10-23 11:10:00,332.92,332.94,332.82,332.83,1570.0,301.2569,301.275,301.1664,301.1755,1570.0
2017-10-23 11:15:00,332.85,332.9,332.76,332.76,5020.0,301.1936,301.2388,301.1121,301.1121,5020.0
2017-10-23 11:20:00,332.78,333.04,332.78,333.02,4491.0,301.1302,301.3655,301.1302,301.3474,4491.0
2017-10-23 11:25:00,333.04,333.12,333.0,333.02,27184.0,301.3655,301.4379,301.3293,301.3474,27184.0
2017-10-23 11:30:00,332.98,333.02,332.89,332.93,11085.0,301.3112,301.3474,301.2298,301.2659,11085.0
2017-10-23 11:35:00,332.87,332.97,332.58,332.62,33034.0,301.2117,301.3021,300.9492,300.9854,33034.0
2017-10-23 11:40:00,332.67,332.75,332.6,332.69,8769.0,301.0307,301.1031,300.9673,301.0488,8769.0
2017-10-23 11:45:00,332.86,332.98,332.86,332.88,1468.0,301.2026,301.3112,301.2026,301.2207,1468.0
2017-10-23 11:50:00,332.87,332.87,332.81,332.82,1105.0,301.2117,301.2117,301.1574,301.1664,1105.0
2017-10-23 11:55:00,332.8,332.8,332.72,332.76,900.0,301.1483,301.1483,301.0759,301.1121,900.0
2017-10-23 12:00:00,332.8,332.8,332.7,332.7,420.0,301.1483,301.1483,301.0578,301.0578,420.0
2017-10-23 12:05:00,332.7,332.7,332.64,332.68,3404.0,301.0578,301.0578,301.0035,301.0397,3404.0
2017-10-23 12:10:00,332.65,332.71,332.64,332.67,4983.0,301.0126,301.0669,301.0035,301.0307,4983.0
2017-10-23 12:15:00,332.66,332.68,332.62,332.65,1300.0,301.0216,301.0397,300.9854,301.0126,1300.0
2017-10-23 12:20:00,332.65,332.69,332.58,332.69,2550.0,301.0126,301.0488,300.9492,301.0488,2550.0
2017-10-23 12:25:00,332.77,332.77,332.7,332.7,3400.0,301.1212,301.1212,301.0578,301.0578,3400.0
2017-10-23 12:30:00,332.77,332.77,332.61,332.64,4800.0,301.1212,301.1212,300.9764,301.0035,4800.0
2017-10-23 12:35:00,332.67,332.68,332.64,332.68,800.0,301.0307,301.0397,301.0035,301.0397,800.0
2017-10-23 12:40:00,332.68,332.85,332.68,332.82,6352.0,301.0397,301.1936,301.0397,301.1664,6352.0
2017-10-23 12:45:00,332.82,332.95,332.78,332.78,9487.0,301.1664,301.284,301.1302,301.1302,9487.0
2017-10-23 12:50:00,332.94,332.94,332.75,332.9,5271.0,301.275,301.275,301.1031,301.2388,5271.0
2017-10-23 12:55:00,332.96,332.97,332.91,332.97,3036.0,301.2931,301.3021,301.2478,301.3021,3036.0
2017-10-23 13:00:00,332.88,332.94,332.88,332.9,6712.0,301.2207,301.275,301.2207,301.2388,6712.0
2017-10-23 13:05:00,332.85,332.95,332.85,332.94,4155.0,301.1936,301.284,301.1936,301.275,4155.0
2017-10-23 13:10:00,332.87,332.87,332.75,332.78,850.0,301.2117,301.2117,301.1031,301.1302,850.0
2017-10-23 13:15:00,332.62,332.67,332.61,332.61,1313.0,300.9854,301.0307,300.9764,300.9764,1313.0
2017-10-23 13:20:00,332.76,332.76,332.7,332.72,300.0,301.1121,301.1121,301.0578,301.0759,300.0
2017-10-23 13:25:00,332.78,332.81,332.77,332.77,500.0,301.1302,301.1574,301.1212,301.1212,500.0
2017-10-23 13:30:00,332.78,332.8,332.22,332.22,17975.0,301.1302,301.1483,300.6235,300.6235,17975.0
2017-10-23 13:35:00,332.24,332.37,332.18,332.3,11574.0,300.6416,300.7592,300.5873,300.6959,11574.0
2017-10-23 13:40:00,332.31,332.4,332.31,332.4,400.0,300.7049,300.7864,300.7049,300.7864,400.0
2017-10-23 13:45:00,332.51,332.62,332.51,332.58,1115.0,300.8859,300.9854,300.8859,300.9492,1115.0
2017-10-23 13:50:00,332.5,332.5,332.43,332.43,1050.0,300.8768,300.8768,300.8135,300.8135,1050.0
2017-10-23 13:55:00,332.49,332.49,332.43,332.43,5155.0,300.8678,300.8678,300.8135,300.8135,5155.0
2017-10-23 14:00:00,332.39,332.39,332.3,332.32,1482.0,300.7773,300.7773,300.6959,300.714,1482.0
2017-10-23 14:05:00,332.32,332.47,332.31,332.43,1002.0,300.714,300.8497,300.7049,300.8135,1002.0
2017-10-23 14:10:00,332.52,332.52,332.36,332.36,2065.0,300.8949,300.8949,300.7502,300.7502,2065.0
2017-10-23 14:15:00,332.31,332.31,332.2,332.24,1800.0,300.7049,300.7049,300.6054,300.6416,1800.0
2017-10-23 14:20:00,332.23,332.25,332.11,332.11,1009.0,300.6325,300.6506,300.5239,300.5239,1009.0
2017-10-23 14:25:00,332.17,332.28,332.14,332.25,4793.0,300.5782,300.6778,300.5511,300.6506,4793.0
2017-10-23 14:30:00,332.22,332.24,332.1,332.1,2886.0,300.6235,300.6416,300.5149,300.5149,2886.0
2017-10-23 14:35:00,332.13,332.16,332.08,332.15,620.0,300.542,300.5692,300.4968,300.5601,620.0
2017-10-23 14:40:00,332.18,332.25,332.18,332.24,400.0,300.5873,300.6506,300.5873,300.6416,400.0
2017-10-23 14:45:00,332.23,332.27,332.2,332.2,3013.0,300.6325,300.6687,300.6054,300.6054,3013.0
2017-10-23 14:50:00,332.18,332.26,332.16,332.25,2399.0,300.5873,300.6597,300.5692,300.6506,2399.0
2017-10-23 14:55:00,332.22,332.37,332.19,332.35,12090.0,300.6235,300.7592,300.5963,300.7411,12090.0
2017-10-23 15:00:00,332.34,332.45,332.28,332.28,8219.0,300.7321,300.8316,300.6778,300.6778,8219.0
2017-10-23 15:05:00,332.31,332.31,332.17,332.23,4179.0,300.7049,300.7049,300.5782,300.6325,4179.0
2017-10-23 15:10:00,332.16,332.2,332.15,332.15,3000.0,300.5692,300.6054,300.5601,300.5601,3000.0
2017-10-23 15:15:00,332.13,332.24,332.12,332.18,2904.0,300.542,300.6416,300.533,300.5873,2904.0
2017-10-23 15:20:00,332.19,332.2,331.93,331.93,5957.0,300.5963,300.6054,300.3611,300.3611,5957.0
2017-10-23 15:25:00,331.93,331.97,331.86,331.89,6476.0,300.3611,300.3972,300.2977,300.3249,6476.0
2017-10-23 15:30:00,331.98,332.08,331.86,331.86,11911.0,300.4063,300.4968,300.2977,300.2977,11911.0
2017-10-23 15:35:00,331.88,331.97,331.7,331.76,9141.0,300.3158,300.3972,300.1529,300.2072,9141.0
2017-10-23 15:40:00,331.73,331.96,331.68,331.93,5919.0,300.1801,300.3882,300.1348,300.3611,5919.0
2017-10-23 15:45:00,332.0,332.08,331.89,331.89,5215.0,300.4244,300.4968,300.3249,300.3249,5215.0
2017-10-23 15:50:00,331.9,331.91,331.72,331.86,25382.0,300.3339,300.343,300.171,300.2977,25382.0
2017-10-23 15:55:00,331.87,331.9,331.72,331.84,45316.0,300.3068,300.3339,300.171,300.2796,45316.0
2017-10-24 09:30:00,332.47,333.04,332.47,332.99,50905.0,300.8497,301.3655,300.8497,301.3202,50905.0
2017-10-24 09:35:00,333.0,333.36,333.0,333.29,15695.0,301.3293,301.6551,301.3293,301.5917,15695.0
2017-10-24 09:40:00,333.25,333.28,332.91,332.99,26294.0,301.5555,301.5827,301.2478,301.3202,26294.0
2017-10-24 09:45:00,333.05,333.05,332.73,332.76,15728.0,301.3745,301.3745,301.085,301.1121,15728.0
2017-10-24 09:50:00,332.89,332.98,332.84,332.98,1850.0,301.2298,301.3112,301.1845,301.3112,1850.0
2017-10-24 09:55:00,333.01,333.01,332.62,332.68,5173.0,301.3383,301.3383,300.9854,301.0397,5173.0
2017-10-24 10:00:00,332.6,332.78,332.6,332.72,4989.0,300.9673,301.1302,300.9673,301.0759,4989.0
2017-10-24 10:05:00,332.76,332.91,332.62,332.91,18600.0,301.1121,301.2478,300.9854,301.2478,18600.0
2017-10-24 10:10:00,332.91,333.13,332.85,333.07,7421.0,301.2478,301.4469,301.1936,301.3926,7421.0
2017-10-24 10:15:00,333.22,333.23,333.04,333.07,7023.0,301.5284,301.5374,301.3655,301.3926,7023.0
2017-10-24 10:20:00,333.05,333.19,332.95,333.16,9645.0,301.3745,301.5012,301.284,301.4741,9645.0
2017-10-24 10:25:00,333.02,333.09,333.02,333.02,2030.0,301.3474,301.4107,301.3474,301.3474,2030.0
2017-10-24 10:30:00,332.91,332.92,332.74,332.77,4400.0,301.2478,301.2569,301.094,301.1212,4400.0
2017-10-24 10:35:00,332.72,332.72,332.67,332.69,4888.0,301.0759,301.0759,301.0307,301.0488,4888.0
2017-10-24 10:40:00,332.72,332.82,332.67,332.67,2488.0,301.0759,301.1664,301.0307,301.0307,2488.0
2017-10-24 10:45:00,332.7,332.79,332.7,332.78,571.0,301.0578,301.1393,301.0578,301.1302,571.0
2017-10-24 10:50:00,332.7,332.75,332.61,332.68,1264.0,301.0578,301.1031,300.9764,301.0397,1264.0
2017-10-24 10:55:00,332.68,332.68,332.68,332.68,0.0,301.0397,301.0397,301.0397,301.0397,0.0
2017-10-24 11:00:00,332.77,332.8,332.67,332.8,3250.0,301.1212,301.1483,301.0307,301.1483,3250.0
2017-10-24 11:05:00,332.88,332.88,332.7,332.73,26596.0,301.2207,301.2207,301.0578,301.085,26596.0
2017-10-24 11:10:00,332.73,332.73,332.59,332.59,24998.0,301.085,301.085,300.9583,300.9583,24998.0
2017-10-24 11:15:00,332.59,332.69,332.55,332.58,31779.0,300.9583,301.0488,300.9221,300.9492,31779.0
2017-10-24 11:20:00,332.55,332.58,332.44,332.56,39492.0,300.9221,300.9492,300.8225,300.9311,39492.0
2017-10-24 11:25:00,332.56,332.77,332.53,332.66,42314.0,300.9311,301.1212,300.904,301.0216,42314.0
2017-10-24 11:30:00,332.65,332.89,332.65,332.89,36336.0,301.0126,301.2298,301.0126,301.2298,36336.0
2017-10-24 11:35:00,332.89,332.96,332.78,332.78,24393.0,301.2298,301.2931,301.1302,301.1302,24393.0
2017-10-24 11:40:00,332.8,332.83,332.75,332.83,1582.0,301.1483,301.1755,301.1031,301.1755,1582.0
2017-10-24 11:45:00,332.81,332.95,332.8,332.88,3100.0,301.1574,301.284,301.1483,301.2207,3100.0
2017-10-24 11:50:00,332.86,332.86,332.8,332.8,550.0,301.2026,301.2026,301.1483,301.1483,550.0
2017-10-24 11:55:00,332.71,332.78,332.59,332.59,2732.0,301.0669,301.1302,300.9583,300.9583,2732.0
2017-10-24 12:00:00,332.5,332.65,332.5,332.53,5752.0,300.8768,301.0126,300.8768,300.904,5752.0
2017-10-24 12:05:00,332.55,332.55,332.55,332.55,400.0,300.9221,300.9221,300.9221,300.9221,400.0
2017-10-24 12:10:00,332.6,332.65,332.57,332.57,8647.0,300.9673,301.0126,300.9402,300.9402,8647.0
2017-10-24 12:15:00,332.61,332.65,332.6,332.6,800.0,300.9764,301.0126,300.9673,300.9673,800.0
2017-10-24 12:20:00,332.6,332.62,332.55,332.57,2900.0,300.9673,300.9854,300.9221,300.9402,2900.0
2017-10-24 12:25:00,332.58,332.64,332.58,332.6,2744.0,300.9492,301.0035,300.9492,300.9673,2744.0
2017-10-24 12:30:00,332.68,332.8,332.68,332.78,3700.0,301.0397,301.1483,301.0397,301.1302,3700.0
2017-10-24 12:35:00,332.75,332.77,332.66,332.66,15283.0,301.1031,301.1212,301.0216,301.0216,15283.0
2017-10-24 12:40:00,332.72,332.78,332.72,332.74,10140.0,301.0759,301.1302,301.0759,301.094,10140.0
2017-10-24 12:45:00,332.74,332.92,332.74,332.89,2899.0,301.094,301.2569,301.094,301.2298,2899.0
2017-10-24 12:50:00,332.92,333.0,332.92,333.0,600.0,301.2569,301.3293,301.2569,301.3293,600.0
2017-10-24 12:55:00,333.01,333.02,332.92,332.96,15959.0,301.3383,301.3474,301.2569,301.2931,15959.0
2017-10-24 13:00:00,332.91,332.92,332.83,332.84,4840.0,301.2478,301.2569,301.1755,301.1845,4840.0
2017-10-24 13:05:00,332.9,332.9,332.85,332.9,800.0,301.2388,301.2388,301.1936,301.2388,800.0
2017-10-24 13:10:00,332.85,333.0,332.85,333.0,2354.0,301.1936,301.3293,301.1936,301.3293,2354.0
2017-10-24 13:15:00,332.97,333.0,332.97,333.0,2916.0,301.3021,301.3293,301.3021,301.3293,2916.0
2017-10-24 13:20:00,333.04,333.04,332.92,332.97,840.0,301.3655,301.3655,301.2569,301.3021,840.0
2017-10-24 13:25:00,333.0,333.0,332.96,332.96,3000.0,301.3293,301.3293,301.2931,301.2931,3000.0
2017-10-24 13:30:00,332.99,333.09,332.99,333.04,1625.0,301.3202,301.4107,301.3202,301.3655,1625.0
2017-10-24 13:35:00,332.99,333.07,332.99,333.03,1389.0,301.3202,301.3926,301.3202,301.3564,1389.0
2017-10-24 13:40:00,332.99,333.1,332.99,333.07,3209.0,301.3202,301.4198,301.3202,301.3926,3209.0
2017-10-24 13:45:00,333.08,333.08,333.07,333.07,1160.0,301.4017,301.4017,301.3926,301.3926,1160.0
2017-10-24 13:50:00,333.11,333.11,333.11,333.11,100.0,301.4288,301.4288,301.4288,301.4288,100.0
2017-10-24 13:55:00,333.04,333.16,333.03,333.15,1963.0,301.3655,301.4741,301.3564,301.465,1963.0
2017-10-24 14:00:00,333.13,333.2,333.12,333.2,5159.0,301.4469,301.5103,301.4379,301.5103,5159.0
2017-10-24 14:05:00,333.2,333.25,333.16,333.25,3222.0,301.5103,301.5555,301.4741,301.5555,3222.0
2017-10-24 14:10:00,333.29,333.37,333.28,333.37,1360.0,301.5917,301.6641,301.5827,301.6641,1360.0
2017-10-24 14:15:00,333.39,333.4,333.32,333.39,892.0,301.6822,301.6912,301.6189,301.6822,892.0
2017-10-24 14:20:00,333.42,333.5,333.42,333.49,2775.0,301.7093,301.7817,301.7093,301.7727,2775.0
2017-10-24 14:25:00,333.47,333.55,333.47,333.55,1792.0,301.7546,301.827,301.7546,301.827,1792.0
2017-10-24 14:30:00,333.6,333.6,333.45,333.45,4950.0,301.8722,301.8722,301.7365,301.7365,4950.0
2017-10-24 14:35:00,333.43,333.48,333.42,333.42,1700.0,301.7184,301.7636,301.7093,301.7093,1700.0
2017-10-24 14:40:00,333.4,333.47,333.4,333.44,16429.0,301.6912,301.7546,301.6912,301.7274,16429.0
2017-10-24 14:45:00,333.43,333.43,333.36,333.43,1300.0,301.7184,301.7184,301.6551,301.7184,1300.0
2017-10-24 14:50:00,333.38,333.41,333.27,333.33,5274.0,301.6731,301.7003,301.5736,301.6279,5274.0
2017-10-24 14:55:00,333.4,333.41,333.26,333.31,2283.0,301.6912,301.7003,301.5646,301.6098,2283.0
2017-10-24 15:00:00,333.33,333.39,333.27,333.38,17301.0,301.6279,301.6822,301.5736,301.6731,17301.0
2017-10-24 15:05:00,333.39,333.39,332.95,333.07,10983.0,301.6822,301.6822,301.284,301.3926,10983.0
2017-10-24 15:10:00,333.08,333.08,333.0,333.04,1133.0,301.4017,301.4017,301.3293,301.3655,1133.0
2017-10-24 15:15:00,333.04,333.18,333.03,333.17,1802.0,301.3655,301.4922,301.3564,301.4831,1802.0
2017-10-24 15:20:00,333.15,333.25,333.14,333.25,1325.0,301.465,301.5555,301.456,301.5555,1325.0
2017-10-24 15:25:00,333.12,333.17,333.01,333.01,1335.0,301.4379,301.4831,301.3383,301.3383,1335.0
2017-10-24 15:30:00,333.05,333.31,333.05,333.29,4989.0,301.3745,301.6098,301.3745,301.5917,4989.0
2017-10-24 15:35:00,333.3,333.3,333.17,333.2,6939.0,301.6008,301.6008,301.4831,301.5103,6939.0
2017-10-24 15:40:00,333.17,333.26,333.08,333.1,9493.0,301.4831,301.5646,301.4017,301.4198,9493.0
2017-10-24 15:45:00,333.07,333.07,332.89,332.9,6748.0,301.3926,301.3926,301.2298,301.2388,6748.0
2017-10-24 15:50:00,332.89,332.9,332.78,332.83,5547.0,301.2298,301.2388,301.1302,301.1755,5547.0
2017-10-24 15:55:00,332.83,333.07,332.75,333.07,52268.0,301.1755,301.3926,301.1031,301.3926,52268.0
2017-10-25 09:30:00,332.29,332.4,332.1,332.13,43415.0,300.6868,300.7864,300.5149,300.542,43415.0
2017-10-25 09:35:00,332.2,332.2,331.95,332.04,27495.0,300.6054,300.6054,300.3792,300.4606,27495.0
2017-10-25 09:40:00,332.04,332.17,331.86,331.93,13076.0,300.4606,300.5782,300.2977,300.3611,13076.0
2017-10-25 09:45:00,332.02,332.16,331.88,332.13,8911.0,300.4425,300.5692,300.3158,300.542,8911.0
2017-10-25 09:50:00,332.09,332.14,331.71,331.72,8918.0,300.5058,300.5511,300.162,300.171,8918.0
2017-10-25 09:55:00,331.68,331.89,331.68,331.79,5412.0,300.1348,300.3249,300.1348,300.2344,5412.0
2017-10-25 10:00:00,331.83,332.07,331.77,331.77,5245.0,300.2706,300.4877,300.2163,300.2163,5245.0
2017-10-25 10:05:00,331.84,331.88,331.74,331.83,21233.0,300.2796,300.3158,300.1891,300.2706,21233.0
2017-10-25 10:10:00,331.83,331.86,331.52,331.52,10256.0,300.2706,300.2977,299.99,299.99,10256.0
2017-10-25 10:15:00,331.44,331.44,331.01,331.02,4499.0,299.9177,299.9177,299.5286,299.5376,4499.0
2017-10-25 10:20:00,331.0,331.1,330.79,331.01,5475.0,299.5195,299.61,299.3295,299.5286,5475.0
2017-10-25 10:25:00,330.98,331.09,330.97,331.09,2199.0,299.5014,299.6009,299.4924,299.6009,2199.0
2017-10-25 10:30:00,331.09,331.09,330.97,331.05,749.0,299.6009,299.6009,299.4924,299.5647,749.0
2017-10-25 10:35:00,330.86,330.86,330.41,330.41,7141.0,299.3928,299.3928,298.9856,298.9856,7141.0
2017-10-25 10:40:00,330.43,330.59,330.26,330.26,9122.0,299.0037,299.1485,298.8499,298.8499,9122.0
2017-10-25 10:45:00,330.23,330.37,330.13,330.22,6042.0,298.8227,298.9494,298.7322,298.8137,6042.0
2017-10-25 10:50:00,330.28,330.51,330.28,330.51,1662.0,298.868,299.0761,298.868,299.0761,1662.0
2017-10-25 10:55:00,330.52,330.6,330.33,330.37,5321.0,299.0852,299.1575,298.9132,298.9494,5321.0
2017-10-25 11:00:00,330.24,330.27,329.74,329.74,11149.0,298.8318,298.8589,298.3793,298.3793,11149.0
2017-10-25 11:05:00,329.74,329.91,329.46,329.54,13142.0,298.3793,298.5332,298.126,298.1984,13142.0
2017-10-25 11:10:00,329.53,329.74,329.33,329.51,7755.0,298.1893,298.3793,298.0083,298.1712,7755.0
2017-10-25 11:15:00,329.56,329.6,329.1,329.17,2881.0,298.2165,298.2527,297.8002,297.8636,2881.0
2017-10-25 11:20:00,329.14,329.34,329.06,329.32,12665.0,297.8364,298.0174,297.764,297.9993,12665.0
2017-10-25 11:25:00,329.36,329.59,329.32,329.59,5500.0,298.0355,298.2436,297.9993,298.2436,5500.0
2017-10-25 11:30:00,329.6,330.37,329.59,330.34,13925.0,298.2527,298.9494,298.2436,298.9223,13925.0
2017-10-25 11:35:00,330.37,330.37,329.94,330.07,6982.0,298.9494,298.9494,298.5603,298.678,6982.0
2017-10-25 11:40:00,330.03,330.03,329.89,329.99,6235.0,298.6418,298.6418,298.5151,298.6056,6235.0
2017-10-25 11:45:00,329.87,329.87,329.8,329.83,400.0,298.497,298.497,298.4336,298.4608,400.0
2017-10-25 11:50:00,329.74,329.74,329.47,329.54,7899.0,298.3793,298.3793,298.135,298.1984,7899.0
2017-10-25 11:55:00,329.51,329.51,329.29,329.5,4449.0,298.1712,298.1712,297.9721,298.1622,4449.0
2017-10-25 12:00:00,329.47,329.47,329.1,329.22,3769.0,298.135,298.135,297.8002,297.9088,3769.0
2017-10-25 12:05:00,329.04,329.4,329.0,329.4,4400.0,297.7459,298.0717,297.7097,298.0717,4400.0
2017-10-25 12:10:00,329.29,329.29,328.99,329.09,7700.0,297.9721,297.9721,297.7007,297.7912,7700.0
2017-10-25 12:15:00,329.11,329.11,328.84,328.89,4687.0,297.8093,297.8093,297.5649,297.6102,4687.0
2017-10-25 12:20:00,328.88,328.96,328.8,328.83,12581.0,297.6011,297.6735,297.5287,297.5559,12581.0
2017-10-25 12:25:00,328.94,329.1,328.94,328.97,2420.0,297.6554,297.8002,297.6554,297.6826,2420.0
2017-10-25 12:30:00,328.84,328.86,328.74,328.86,2500.0,297.5649,297.583,297.4744,297.583,2500.0
2017-10-25 12:35:00,328.84,329.05,328.84,328.94,1005.0,297.5649,297.755,297.5649,297.6554,1005.0
2017-10-25 12:40:00,328.8,329.14,328.8,329.14,1884.0,297.5287,297.8364,297.5287,297.8364,1884.0
2017-10-25 12:45:00,329.32,329.34,329.06,329.06,49771.0,297.9993,298.0174,297.764,297.764,49771.0
2017-10-25 12:50:00,329.1,329.48,329.1,329.48,14974.0,297.8002,298.1441,297.8002,298.1441,14974.0
2017-10-25 12:55:00,329.56,329.58,329.53,329.56,7140.0,298.2165,298.2346,298.1893,298.2165,7140.0
2017-10-25 13:00:00,329.59,329.59,329.42,329.43,9181.0,298.2436,298.2436,298.0898,298.0988,9181.0
2017-10-25 13:05:00,329.33,329.45,329.33,329.43,8456.0,298.0083,298.1169,298.0083,298.0988,8456.0
2017-10-25 13:10:00,329.43,329.81,329.43,329.81,10490.0,298.0988,298.4427,298.0988,298.4427,10490.0
2017-10-25 13:15:00,329.83,329.84,329.71,329.77,2050.0,298.4608,298.4698,298.3522,298.4065,2050.0
2017-10-25 13:20:00,329.69,329.81,329.68,329.79,12215.0,298.3341,298.4427,298.325,298.4246,12215.0
2017-10-25 13:25:00,329.68,329.68,329.65,329.65,200.0,298.325,298.325,298.2979,298.2979,200.0
2017-10-25 13:30:00,329.76,329.89,329.76,329.88,1945.0,298.3974,298.5151,298.3974,298.506,1945.0
2017-10-25 13:35:00,329.9,330.3,329.88,330.26,8966.0,298.5241,298.8861,298.506,298.8499,8966.0
2017-10-25 13:40:00,330.34,330.67,330.34,330.51,12036.0,298.9223,299.2209,298.9223,299.0761,12036.0
2017-10-25 13:45:00,330.65,330.71,330.54,330.71,2350.0,299.2028,299.2571,299.1033,299.2571,2350.0
2017-10-25 13:50:00,330.68,330.8,330.67,330.8,3050.0,299.2299,299.3385,299.2209,299.3385,3050.0
2017-10-25 13:55:00,330.8,331.05,330.8,331.04,6690.0,299.3385,299.5647,299.3385,299.5557,6690.0
2017-10-25 14:00:00,331.06,331.15,330.94,331.0,10696.0,299.5738,299.6552,299.4652,299.5195,10696.0
2017-10-25 14:05:00,331.0,331.15,330.95,331.15,2562.0,299.5195,299.6552,299.4743,299.6552,2562.0
2017-10-25 14:10:00,330.94,331.0,330.94,330.99,500.0,299.4652,299.5195,299.4652,299.5105,500.0
2017-10-25 14:15:00,330.98,331.11,330.98,331.03,6219.0,299.5014,299.619,299.5014,299.5467,6219.0
2017-10-25 14:20:00,331.07,331.24,330.96,331.24,4140.0,299.5828,299.7367,299.4833,299.7367,4140.0
2017-10-25 14:25:00,331.25,331.32,331.16,331.26,7226.0,299.7457,299.8091,299.6643,299.7548,7226.0
2017-10-25 14:30:00,331.29,331.29,331.05,331.05,2931.0,299.7819,299.7819,299.5647,299.5647,2931.0
2017-10-25 14:35:00,331.01,331.11,330.91,330.91,3921.0,299.5286,299.619,299.4381,299.4381,3921.0
2017-10-25 14:40:00,330.85,330.89,330.83,330.85,2230.0,299.3838,299.42,299.3657,299.3838,2230.0
2017-10-25 14:45:00,330.76,330.76,330.57,330.74,6774.0,299.3023,299.3023,299.1304,299.2842,6774.0
2017-10-25 14:50:00,330.75,330.81,330.7,330.73,1419.0,299.2933,299.3476,299.248,299.2752,1419.0
2017-10-25 14:55:00,330.82,330.89,330.82,330.88,1967.0,299.3566,299.42,299.3566,299.4109,1967.0
2017-10-25 15:00:00,330.91,330.92,330.77,330.87,7560.0,299.4381,299.4471,299.3114,299.4019,7560.0
2017-10-25 15:05:00,330.95,331.03,330.95,330.95,2174.0,299.4743,299.5467,299.4743,299.4743,2174.0
2017-10-25 15:10:00,330.98,331.11,330.98,331.11,2752.0,299.5014,299.619,299.5014,299.619,2752.0
2017-10-25 15:15:00,331.09,331.16,331.06,331.11,17066.0,299.6009,299.6643,299.5738,299.619,17066.0
2017-10-25 15:20:00,331.11,331.24,331.09,331.11,1526.0,299.619,299.7367,299.6009,299.619,1526.0
2017-10-25 15:25:00,331.14,331.41,331.14,331.41,2859.0,299.6462,299.8905,299.6462,299.8905,2859.0
2017-10-25 15:30:00,331.45,331.45,331.3,331.32,4949.0,299.9267,299.9267,299.791,299.8091,4949.0
2017-10-25 15:35:00,331.35,331.35,331.16,331.16,39229.0,299.8362,299.8362,299.6643,299.6643,39229.0
2017-10-25 15:40:00,331.16,331.29,331.15,331.15,29760.0,299.6643,299.7819,299.6552,299.6552,29760.0
2017-10-25 15:45:00,331.15,331.16,330.82,330.82,13702.0,299.6552,299.6643,299.3566,299.3566,13702.0
2017-10-25 15:50:00,330.76,331.07,330.76,330.98,14775.0,299.3023,299.5828,299.3023,299.5014,14775.0
2017-10-25 15:55:00,331.0,331.08,330.9,331.04,63001.0,299.5195,299.5919,299.429,299.5557,63001.0
2017-10-26 09:30:00,331.68,332.09,331.49,331.74,47591.0,300.1348,300.5058,299.9629,300.1891,47591.0
2017-10-26 09:35:00,331.91,331.96,331.35,331.4,47361.0,300.343,300.3882,299.8362,299.8815,47361.0
2017-10-26 09:40:00,331.33,332.1,331.33,332.09,5640.0,299.8181,300.5149,299.8181,300.5058,5640.0
2017-10-26 09:45:00,332.11,332.17,332.01,332.05,13759.0,300.5239,300.5782,300.4334,300.4696,13759.0
2017-10-26 09:50:00,331.88,332.15,331.76,332.15,9184.0,300.3158,300.5601,300.2072,300.5601,9184.0
2017-10-26 09:55:00,332.07,332.18,332.0,332.15,18703.0,300.4877,300.5873,300.4244,300.5601,18703.0
2017-10-26 10:00:00,332.15,332.15,331.81,331.81,4193.0,300.5601,300.5601,300.2525,300.2525,4193.0
2017-10-26 10:05:00,331.79,331.9,331.68,331.76,6095.0,300.2344,300.3339,300.1348,300.2072,6095.0
2017-10-26 10:10:00,331.76,331.79,331.67,331.68,800.0,300.2072,300.2344,300.1258,300.1348,800.0
2017-10-26 10:15:00,331.69,331.84,331.69,331.8,1418.0,300.1439,300.2796,300.1439,300.2434,1418.0
2017-10-26 10:20:00,331.68,331.79,331.68,331.78,6825.0,300.1348,300.2344,300.1348,300.2253,6825.0
2017-10-26 10:25:00,331.95,332.15,331.95,332.14,4108.0,300.3792,300.5601,300.3792,300.5511,4108.0
2017-10-26 10:30:00,332.09,332.13,331.86,331.86,1874.0,300.5058,300.542,300.2977,300.2977,1874.0
2017-10-26 10:35:00,331.92,332.23,331.9,332.18,4950.0,300.352,300.6325,300.3339,300.5873,4950.0
2017-10-26 10:40:00,332.33,332.33,332.28,332.32,4000.0,300.723,300.723,300.6778,300.714,4000.0
2017-10-26 10:45:00,332.34,332.47,332.2,332.2,4730.0,300.7321,300.8497,300.6054,300.6054,4730.0
2017-10-26 10:50:00,332.17,332.33,332.17,332.3,3583.0,300.5782,300.723,300.5782,300.6959,3583.0
2017-10-26 10:55:00,332.31,332.41,332.25,332.26,803.0,300.7049,300.7954,300.6506,300.6597,803.0
2017-10-26 11:00:00,332.36,332.58,332.34,332.52,10506.0,300.7502,300.9492,300.7321,300.8949,10506.0
2017-10-26 11:05:00,332.52,332.54,332.38,332.42,26439.0,300.8949,300.913,300.7683,300.8045,26439.0
2017-10-26 11:10:00,332.52,332.55,332.46,332.48,2820.0,300.8949,300.9221,300.8406,300.8587,2820.0
2017-10-26 11:15:00,332.46,332.46,332.15,332.35,7204.0,300.8406,300.8406,300.5601,300.7411,7204.0
2017-10-26 11:20:00,332.37,332.52,332.32,332.4,6322.0,300.7592,300.8949,300.714,300.7864,6322.0
2017-10-26 11:25:00,332.42,332.52,332.41,332.52,4611.0,300.8045,300.8949,300.7954,300.8949,4611.0
2017-10-26 11:30:00,332.5,332.6,332.47,332.57,10317.0,300.8768,300.9673,300.8497,300.9402,10317.0
2017-10-26 11:35:00,332.61,332.64,332.54,332.54,30436.0,300.9764,301.0035,300.913,300.913,30436.0
2017-10-26 11:40:00,332.55,332.56,332.41,332.46,4000.0,300.9221,300.9311,300.7954,300.8406,4000.0
2017-10-26 11:45:00,332.45,332.56,332.45,332.51,2210.0,300.8316,300.9311,300.8316,300.8859,2210.0
2017-10-26 11:50:00,332.49,332.49,332.41,332.46,1000.0,300.8678,300.8678,300.7954,300.8406,1000.0
2017-10-26 11:55:00,332.49,332.52,332.32,332.46,4064.0,300.8678,300.8949,300.714,300.8406,4064.0
2017-10-26 12:00:00,332.44,332.55,332.41,332.52,14461.0,300.8225,300.9221,300.7954,300.8949,14461.0
2017-10-26 12:05:00,332.47,332.51,332.42,332.51,8031.0,300.8497,300.8859,300.8045,300.8859,8031.0
2017-10-26 12:10:00,332.55,332.7,332.55,332.64,1869.0,300.9221,301.0578,300.9221,301.0035,1869.0
2017-10-26 12:15:00,332.63,332.72,332.58,332.7,18213.0,300.9945,301.0759,300.9492,301.0578,18213.0
2017-10-26 12:20:00,332.67,332.72,332.64,332.7,12813.0,301.0307,301.0759,301.0035,301.0578,12813.0
2017-10-26 12:25:00,332.7,332.71,332.65,332.68,3426.0,301.0578,301.0669,301.0126,301.0397,3426.0
2017-10-26 12:30:00,332.7,332.7,332.23,332.3,4516.0,301.0578,301.0578,300.6325,300.6959,4516.0
2017-10-26 12:35:00,332.33,332.34,332.07,332.07,3476.0,300.723,300.7321,300.4877,300.4877,3476.0
2017-10-26 12:40:00,332.06,332.09,331.8,331.82,8272.0,300.4787,300.5058,300.2434,300.2615,8272.0
2017-10-26 12:45:00,331.8,332.04,331.8,331.99,4800.0,300.2434,300.4606,300.2434,300.4153,4800.0
2017-10-26 12:50:00,331.99,332.09,331.99,332.0,10280.0,300.4153,300.5058,300.4153,300.4244,10280.0
2017-10-26 12:55:00,331.99,332.05,331.96,331.96,4803.0,300.4153,300.4696,300.3882,300.3882,4803.0
2017-10-26 13:00:00,331.97,332.14,331.92,332.08,11789.0,300.3972,300.5511,300.352,300.4968,11789.0
2017-10-26 13:05:00,332.19,332.29,332.19,332.22,2805.0,300.5963,300.6868,300.5963,300.6235,2805.0
2017-10-26 13:10:00,332.2,332.34,332.13,332.34,4740.0,300.6054,300.7321,300.542,300.7321,4740.0
2017-10-26 13:15:00,332.34,332.43,332.31,332.43,3413.0,300.7321,300.8135,300.7049,300.8135,3413.0
2017-10-26 13:20:00,332.45,332.5,332.42,332.47,10853.0,300.8316,300.8768,300.8045,300.8497,10853.0
2017-10-26 13:25:00,332.44,332.44,332.38,332.4,2005.0,300.8225,300.8225,300.7683,300.7864,2005.0
2017-10-26 13:30:00,332.44,332.6,332.44,332.51,6832.0,300.8225,300.9673,300.8225,300.8859,6832.0
2017-10-26 13:35:00,332.55,332.7,332.55,332.7,2450.0,300.9221,301.0578,300.9221,301.0578,2450.0
2017-10-26 13:40:00,332.69,332.69,332.68,332.69,600.0,301.0488,301.0488,301.0397,301.0488,600.0
2017-10-26 13:45:00,332.66,332.66,332.55,332.58,3664.0,301.0216,301.0216,300.9221,300.9492,3664.0
2017-10-26 13:50:00,332.55,332.56,332.52,332.55,810.0,300.9221,300.9311,300.8949,300.9221,810.0
2017-10-26 13:55:00,332.54,332.76,332.54,332.76,3069.0,300.913,301.1121,300.913,301.1121,3069.0
2017-10-26 14:00:00,332.73,332.81,332.73,332.77,10908.0,301.085,301.1574,301.085,301.1212,10908.0
2017-10-26 14:05:00,332.74,332.8,332.69,332.8,11603.0,301.094,301.1483,301.0488,301.1483,11603.0
2017-10-26 14:10:00,332.82,332.92,332.81,332.81,2108.0,301.1664,301.2569,301.1574,301.1574,2108.0
2017-10-26 14:15:00,332.81,332.83,332.77,332.77,2280.0,301.1574,301.1755,301.1212,301.1212,2280.0
2017-10-26 14:20:00,332.77,332.82,332.68,332.74,11816.0,301.1212,301.1664,301.0397,301.094,11816.0
2017-10-26 14:25:00,332.74,332.93,332.73,332.93,2260.0,301.094,301.2659,301.085,301.2659,2260.0
2017-10-26 14:30:00,332.96,333.0,332.81,332.81,2409.0,301.2931,301.3293,301.1574,301.1574,2409.0
2017-10-26 14:35:00,332.77,332.84,332.68,332.68,4887.0,301.1212,301.1845,301.0397,301.0397,4887.0
2017-10-26 14:40:00,332.66,332.76,332.66,332.71,1600.0,301.0216,301.1121,301.0216,301.0669,1600.0
2017-10-26 14:45:00,332.66,332.77,332.62,332.72,8154.0,301.0216,301.1212,300.9854,301.0759,8154.0
2017-10-26 14:50:00,332.72,332.72,332.54,332.55,6413.0,301.0759,301.0759,300.913,300.9221,6413.0
2017-10-26 14:55:00,332.59,332.61,332.53,332.6,4934.0,300.9583,300.9764,300.904,300.9673,4934.0
2017-10-26 15:00:00,332.6,332.65,332.54,332.62,11739.0,300.9673,301.0126,300.913,300.9854,11739.0
2017-10-26 15:05:00,332.62,332.69,332.56,332.56,5873.0,300.9854,301.0488,300.9311,300.9311,5873.0
2017-10-26 15:10:00,332.56,332.56,332.42,332.45,5550.0,300.9311,300.9311,300.8045,300.8316,5550.0
2017-10-26 15:15:00,332.45,332.45,332.34,332.39,14309.0,300.8316,300.8316,300.7321,300.7773,14309.0
2017-10-26 15:20:00,332.39,332.46,332.33,332.37,10110.0,300.7773,300.8406,300.723,300.7592,10110.0
2017-10-26 15:25:00,332.41,332.53,332.41,332.53,6528.0,300.7954,300.904,300.7954,300.904,6528.0
2017-10-26 15:30:00,332.52,332.7,332.48,332.48,14133.0,300.8949,301.0578,300.8587,300.8587,14133.0
2017-10-26 15:35:00,332.52,332.59,332.44,332.57,8380.0,300.8949,300.9583,300.8225,300.9402,8380.0
2017-10-26 15:40:00,332.61,332.75,332.59,332.72,16816.0,300.9764,301.1031,300.9583,301.0759,16816.0
2017-10-26 15:45:00,332.72,332.8,332.59,332.66,9403.0,301.0759,301.1483,300.9583,301.0216,9403.0
2017-10-26 15:50:00,332.61,332.81,332.51,332.81,15440.0,300.9764,301.1574,300.8859,301.1574,15440.0
2017-10-26 15:55:00,332.82,332.85,332.61,332.62,70468.0,301.1664,301.1936,300.9764,300.9854,70468.0
2017-10-27 09:30:00,332.35,333.04,332.24,333.02,53341.0,300.7411,301.3655,300.6416,301.3474,53341.0
2017-10-27 09:35:00,333.03,333.1,332.13,332.19,13748.0,301.3564,301.4198,300.542,300.5963,13748.0
2017-10-27 09:40:00,332.09,332.22,331.97,332.17,25100.0,300.5058,300.6235,300.3972,300.5782,25100.0
2017-10-27 09:45:00,332.2,332.24,331.45,331.6,10844.0,300.6054,300.6416,299.9267,300.0624,10844.0
2017-10-27 09:50:00,331.61,332.23,331.61,332.15,13232.0,300.0715,300.6325,300.0715,300.5601,13232.0
2017-10-27 09:55:00,332.11,332.17,331.85,332.0,9702.0,300.5239,300.5782,300.2887,300.4244,9702.0
2017-10-27 10:00:00,332.07,332.61,331.83,332.41,9723.0,300.4877,300.9764,300.2706,300.7954,9723.0
2017-10-27 10:05:00,332.27,332.47,332.16,332.17,5589.0,300.6687,300.8497,300.5692,300.5782,5589.0
2017-10-27 10:10:00,332.18,332.18,331.84,331.84,1100.0,300.5873,300.5873,300.2796,300.2796,1100.0
2017-10-27 10:15:00,331.7,331.99,331.64,331.98,1150.0,300.1529,300.4153,300.0986,300.4063,1150.0
2017-10-27 10:20:00,332.05,332.08,331.74,331.82,17222.0,300.4696,300.4968,300.1891,300.2615,17222.0
2017-10-27 10:25:00,331.84,331.84,331.55,331.74,7526.0,300.2796,300.2796,300.0172,300.1891,7526.0
2017-10-27 10:30:00,331.89,331.93,331.71,331.85,7637.0,300.3249,300.3611,300.162,300.2887,7637.0
2017-10-27 10:35:00,331.95,331.98,331.75,331.97,9836.0,300.3792,300.4063,300.1982,300.3972,9836.0
2017-10-27 10:40:00,331.97,331.97,331.72,331.91,13431.0,300.3972,300.3972,300.171,300.343,13431.0
2017-10-27 10:45:00,332.07,332.13,332.01,332.05,6010.0,300.4877,300.542,300.4334,300.4696,6010.0
2017-10-27 10:50:00,332.03,332.27,332.03,332.2,4946.0,300.4515,300.6687,300.4515,300.6054,4946.0
2017-10-27 10:55:00,332.19,332.4,332.19,332.31,1500.0,300.5963,300.7864,300.5963,300.7049,1500.0
2017-10-27 11:00:00,332.2,332.43,332.17,332.43,5552.0,300.6054,300.8135,300.5782,300.8135,5552.0
2017-10-27 11:05:00,332.45,332.46,332.34,332.43,1400.0,300.8316,300.8406,300.7321,300.8135,1400.0
2017-10-27 11:10:00,332.42,332.56,332.42,332.56,1254.0,300.8045,300.9311,300.8045,300.9311,1254.0
2017-10-27 11:15:00,332.6,332.75,332.56,332.75,10033.0,300.9673,301.1031,300.9311,301.1031,10033.0
2017-10-27 11:20:00,332.77,332.94,332.7,332.92,2900.0,301.1212,301.275,301.0578,301.2569,2900.0
2017-10-27 11:25:00,332.92,333.04,332.84,333.01,18755.0,301.2569,301.3655,301.1845,301.3383,18755.0
2017-10-27 11:30:00,333.04,333.04,332.88,332.92,5746.0,301.3655,301.3655,301.2207,301.2569,5746.0
2017-10-27 11:35:00,332.88,333.15,332.88,333.15,6650.0,301.2207,301.465,301.2207,301.465,6650.0
2017-10-27 11:40:00,333.25,333.33,333.19,333.26,6812.0,301.5555,301.6279,301.5012,301.5646,6812.0
2017-10-27 11:45:00,333.25,333.3,333.17,333.19,10483.0,301.5555,301.6008,301.4831,301.5012,10483.0
2017-10-27 11:50:00,333.11,333.13,333.02,333.05,7059.0,301.4288,301.4469,301.3474,301.3745,7059.0
2017-10-27 11:55:00,333.04,333.18,332.99,333.11,18899.0,301.3655,301.4922,301.3202,301.4288,18899.0
2017-10-27 12:00:00,333.2,333.3,333.2,333.27,2224.0,301.5103,301.6008,301.5103,301.5736,2224.0
2017-10-27 12:05:00,333.22,333.43,333.22,333.43,4375.0,301.5284,301.7184,301.5284,301.7184,4375.0
2017-10-27 12:10:00,333.4,333.4,333.26,333.3,15697.0,301.6912,301.6912,301.5646,301.6008,15697.0
2017-10-27 12:15:00,333.3,333.42,333.3,333.39,2753.0,301.6008,301.7093,301.6008,301.6822,2753.0
2017-10-27 12:20:00,333.3,333.3,333.14,333.21,6150.0,301.6008,301.6008,301.456,301.5193,6150.0
2017-10-27 12:25:00,333.22,333.22,333.02,333.05,8875.0,301.5284,301.5284,301.3474,301.3745,8875.0
2017-10-27 12:30:00,333.07,333.24,333.07,333.2,6247.0,301.3926,301.5465,301.3926,301.5103,6247.0
2017-10-27 12:35:00,333.22,333.37,333.21,333.37,3737.0,301.5284,301.6641,301.5193,301.6641,3737.0
2017-10-27 12:40:00,333.37,333.56,333.29,333.56,2151.0,301.6641,301.836,301.5917,301.836,2151.0
2017-10-27 12:45:00,333.6,333.66,333.56,333.65,2861.0,301.8722,301.9265,301.836,301.9175,2861.0
2017-10-27 12:50:00,333.6,333.6,333.54,333.55,600.0,301.8722,301.8722,301.8179,301.827,600.0
2017-10-27 12:55:00,333.56,333.63,333.56,333.62,925.0,301.836,301.8994,301.836,301.8903,925.0
2017-10-27 13:00:00,333.64,333.76,333.64,333.71,1600.0,301.9084,302.017,301.9084,301.9718,1600.0
2017-10-27 13:05:00,333.74,333.74,333.65,333.65,1500.0,301.9989,301.9989,301.9175,301.9175,1500.0
2017-10-27 13:10:00,333.65,333.68,333.6,333.62,1118.0,301.9175,301.9446,301.8722,301.8903,1118.0
2017-10-27 13:15:00,333.71,333.71,333.61,333.61,19534.0,301.9718,301.9718,301.8813,301.8813,19534.0
2017-10-27 13:20:00,333.62,333.62,333.56,333.57,8255.0,301.8903,301.8903,301.836,301.8451,8255.0
2017-10-27 13:25:00,333.57,333.63,333.45,333.46,4519.0,301.8451,301.8994,301.7365,301.7455,4519.0
2017-10-27 13:30:00,333.49,333.49,333.33,333.35,4750.0,301.7727,301.7727,301.6279,301.646,4750.0
2017-10-27 13:35:00,333.33,333.57,333.33,333.52,5873.0,301.6279,301.8451,301.6279,301.7998,5873.0
2017-10-27 13:40:00,333.58,333.6,333.44,333.44,5450.0,301.8541,301.8722,301.7274,301.7274,5450.0
2017-10-27 13:45:00,333.4,333.51,333.4,333.46,2300.0,301.6912,301.7908,301.6912,301.7455,2300.0
2017-10-27 13:50:00,333.48,333.56,333.48,333.55,4494.0,301.7636,301.836,301.7636,301.827,4494.0
2017-10-27 13:55:00,333.44,333.46,333.43,333.46,1900.0,301.7274,301.7455,301.7184,301.7455,1900.0
2017-10-27 14:00:00,333.48,333.51,333.45,333.5,4341.0,301.7636,301.7908,301.7365,301.7817,4341.0
2017-10-27 14:05:00,333.52,333.58,333.49,333.58,4299.0,301.7998,301.8541,301.7727,301.8541,4299.0
2017-10-27 14:10:00,333.6,333.84,333.6,333.84,6715.0,301.8722,302.0894,301.8722,302.0894,6715.0
2017-10-27 14:15:00,333.85,333.85,333.8,333.83,843.0,302.0984,302.0984,302.0532,302.0804,843.0
2017-10-27 14:20:00,333.85,333.85,333.75,333.76,300.0,302.0984,302.0984,302.008,302.017,300.0
2017-10-27 14:25:00,333.66,333.7,333.62,333.64,6142.0,301.9265,301.9627,301.8903,301.9084,6142.0
2017-10-27 14:30:00,333.64,333.72,333.61,333.67,2905.0,301.9084,301.9808,301.8813,301.9356,2905.0
2017-10-27 14:35:00,333.62,333.64,333.58,333.64,6014.0,301.8903,301.9084,301.8541,301.9084,6014.0
2017-10-27 14:40:00,333.58,333.63,333.53,333.63,1950.0,301.8541,301.8994,301.8089,301.8994,1950.0
2017-10-27 14:45:00,333.59,333.6,333.57,333.59,1055.0,301.8632,301.8722,301.8451,301.8632,1055.0
2017-10-27 14:50:00,333.6,333.68,333.58,333.67,1100.0,301.8722,301.9446,301.8541,301.9356,1100.0
2017-10-27 14:55:00,333.67,333.67,333.64,333.66,5104.0,301.9356,301.9356,301.9084,301.9265,5104.0
2017-10-27 15:00:00,333.6,333.68,333.58,333.68,22589.0,301.8722,301.9446,301.8541,301.9446,22589.0
2017-10-27 15:05:00,333.68,333.72,333.62,333.62,2015.0,301.9446,301.9808,301.8903,301.8903,2015.0
2017-10-27 15:10:00,333.67,333.78,333.66,333.75,1300.0,301.9356,302.0351,301.9265,302.008,1300.0
2017-10-27 15:15:00,333.91,334.13,333.89,334.07,11851.0,302.1527,302.3518,302.1346,302.2975,11851.0
2017-10-27 15:20:00,334.05,334.05,333.94,333.95,5550.0,302.2794,302.2794,302.1799,302.1889,5550.0
2017-10-27 15:25:00,333.96,334.25,333.96,334.12,18204.0,302.198,302.4604,302.198,302.3428,18204.0
2017-10-27 15:30:00,334.12,334.12,333.91,333.95,11727.0,302.3428,302.3428,302.1527,302.1889,11727.0
2017-10-27 15:35:00,333.92,333.98,333.83,333.85,13177.0,302.1618,302.2161,302.0804,302.0984,13177.0
2017-10-27 15:40:00,333.82,333.89,333.74,333.74,12057.0,302.0713,302.1346,301.9989,301.9989,12057.0
2017-10-27 15:45:00,333.89,334.14,333.89,334.09,32262.0,302.1346,302.3609,302.1346,302.3156,32262.0
2017-10-27 15:50:00,334.14,334.37,334.14,334.33,13804.0,302.3609,302.569,302.3609,302.5328,13804.0
2017-10-27 15:55:00,334.33,334.35,334.07,334.3,92403.0,302.5328,302.5509,302.2975,302.5057,92403.0
2017-10-30 09:30:00,333.48,333.66,333.25,333.64,52994.0,301.7636,301.9265,301.5555,301.9084,52994.0
2017-10-30 09:35:00,333.66,333.87,333.62,333.71,10819.0,301.9265,302.1165,301.8903,301.9718,10819.0
2017-10-30 09:40:00,333.69,333.96,333.69,333.78,4298.0,301.9537,302.198,301.9537,302.0351,4298.0
2017-10-30 09:45:00,333.86,333.86,333.12,333.18,16771.0,302.1075,302.1075,301.4379,301.4922,16771.0
2017-10-30 09:50:00,333.22,333.62,333.22,333.59,4768.0,301.5284,301.8903,301.5284,301.8632,4768.0
2017-10-30 09:55:00,333.58,333.58,333.08,333.25,5247.0,301.8541,301.8541,301.4017,301.5555,5247.0
2017-10-30 10:00:00,333.1,333.36,333.1,333.32,8841.0,301.4198,301.6551,301.4198,301.6189,8841.0
2017-10-30 10:05:00,333.3,333.32,333.21,333.29,9504.0,301.6008,301.6189,301.5193,301.5917,9504.0
2017-10-30 10:10:00,333.39,333.39,333.12,333.32,7242.0,301.6822,301.6822,301.4379,301.6189,7242.0
2017-10-30 10:15:00,333.34,333.7,333.23,333.69,8052.0,301.637,301.9627,301.5374,301.9537,8052.0
2017-10-30 10:20:00,333.66,333.81,333.54,333.72,5676.0,301.9265,302.0623,301.8179,301.9808,5676.0
2017-10-30 10:25:00,333.57,333.59,333.34,333.49,8191.0,301.8451,301.8632,301.637,301.7727,8191.0
2017-10-30 10:30:00,333.5,333.69,333.5,333.61,5750.0,301.7817,301.9537,301.7817,301.8813,5750.0
2017-10-30 10:35:00,333.68,333.77,333.55,333.66,4074.0,301.9446,302.0261,301.827,301.9265,4074.0
2017-10-30 10:40:00,333.66,333.78,333.66,333.66,900.0,301.9265,302.0351,301.9265,301.9265,900.0
2017-10-30 10:45:00,333.64,333.64,333.54,333.54,3843.0,301.9084,301.9084,301.8179,301.8179,3843.0
2017-10-30 10:50:00,333.48,333.48,333.22,333.22,8460.0,301.7636,301.7636,301.5284,301.5284,8460.0
2017-10-30 10:55:00,333.16,333.31,333.16,333.21,13946.0,301.4741,301.6098,301.4741,301.5193,13946.0
2017-10-30 11:00:00,333.16,333.29,333.07,333.29,8097.0,301.4741,301.5917,301.3926,301.5917,8097.0
2017-10-30 11:05:00,333.28,333.54,333.28,333.44,13480.0,301.5827,301.8179,301.5827,301.7274,13480.0
2017-10-30 11:10:00,333.41,333.66,333.38,333.61,7559.0,301.7003,301.9265,301.6731,301.8813,7559.0
2017-10-30 11:15:00,333.7,333.71,333.36,333.36,17618.0,301.9627,301.9718,301.6551,301.6551,17618.0
2017-10-30 11:20:00,333.27,333.35,332.94,332.98,22754.0,301.5736,301.646,301.275,301.3112,22754.0
2017-10-30 11:25:00,332.99,332.99,332.75,332.76,20750.0,301.3202,301.3202,301.1031,301.1121,20750.0
2017-10-30 11:30:00,332.71,332.83,332.45,332.53,22831.0,301.0669,301.1755,300.8316,300.904,22831.0
2017-10-30 11:35:00,332.58,332.58,332.27,332.27,14967.0,300.9492,300.9492,300.6687,300.6687,14967.0
2017-10-30 11:40:00,332.28,332.41,332.23,332.29,13121.0,300.6778,300.7954,300.6325,300.6868,13121.0
2017-10-30 11:45:00,332.31,332.44,332.23,332.32,12370.0,300.7049,300.8225,300.6325,300.714,12370.0
2017-10-30 11:50:00,332.28,332.37,332.1,332.21,11712.0,300.6778,300.7592,300.5149,300.6144,11712.0
2017-10-30 11:55:00,332.29,332.41,332.18,332.41,9970.0,300.6868,300.7954,300.5873,300.7954,9970.0
2017-10-30 12:00:00,332.46,332.46,332.27,332.38,9605.0,300.8406,300.8406,300.6687,300.7683,9605.0
2017-10-30 12:05:00,332.38,332.4,332.17,332.23,15973.0,300.7683,300.7864,300.5782,300.6325,15973.0
2017-10-30 12:10:00,332.18,332.18,331.92,331.96,4619.0,300.5873,300.5873,300.352,300.3882,4619.0
2017-10-30 12:15:00,331.9,331.93,331.62,331.63,3181.0,300.3339,300.3611,300.0805,300.0896,3181.0
2017-10-30 12:20:00,331.63,331.97,331.63,331.95,6547.0,300.0896,300.3972,300.0896,300.3792,6547.0
2017-10-30 12:25:00,331.95,332.02,331.91,331.92,1400.0,300.3792,300.4425,300.343,300.352,1400.0
2017-10-30 12:30:00,331.97,332.05,331.92,331.92,1400.0,300.3972,300.4696,300.352,300.352,1400.0
2017-10-30 12:35:00,331.87,331.88,331.78,331.79,6439.0,300.3068,300.3158,300.2253,300.2344,6439.0
2017-10-30 12:40:00,331.61,331.69,331.54,331.69,2732.0,300.0715,300.1439,300.0081,300.1439,2732.0
2017-10-30 12:45:00,331.72,331.76,331.68,331.72,18816.0,300.171,300.2072,300.1348,300.171,18816.0
2017-10-30 12:50:00,331.72,331.79,331.64,331.74,7198.0,300.171,300.2344,300.0986,300.1891,7198.0
2017-10-30 12:55:00,331.71,331.73,331.59,331.71,3051.0,300.162,300.1801,300.0534,300.162,3051.0
2017-10-30 13:00:00,331.71,331.83,331.7,331.83,1918.0,300.162,300.2706,300.1529,300.2706,1918.0
2017-10-30 13:05:00,331.87,331.89,331.81,331.81,1300.0,300.3068,300.3249,300.2525,300.2525,1300.0
2017-10-30 13:10:00,331.85,331.96,331.74,331.93,2793.0,300.2887,300.3882,300.1891,300.3611,2793.0
2017-10-30 13:15:00,331.98,332.15,331.98,332.07,1200.0,300.4063,300.5601,300.4063,300.4877,1200.0
2017-10-30 13:20:00,332.09,332.09,331.99,332.0,2900.0,300.5058,300.5058,300.4153,300.4244,2900.0
2017-10-30 13:25:00,332.0,332.01,331.93,331.93,3162.0,300.4244,300.4334,300.3611,300.3611,3162.0
2017-10-30 13:30:00,331.94,331.97,331.88,331.89,1560.0,300.3701,300.3972,300.3158,300.3249,1560.0
2017-10-30 13:35:00,331.88,331.88,331.63,331.68,6143.0,300.3158,300.3158,300.0896,300.1348,6143.0
2017-10-30 13:40:00,331.75,331.76,331.4,331.42,4187.0,300.1982,300.2072,299.8815,299.8996,4187.0
2017-10-30 13:45:00,331.43,331.88,331.4,331.87,3350.0,299.9086,300.3158,299.8815,300.3068,3350.0
2017-10-30 13:50:00,331.9,331.93,331.52,331.58,18320.0,300.3339,300.3611,299.99,300.0443,18320.0
2017-10-30 13:55:00,331.58,331.6,331.18,331.22,15595.0,300.0443,300.0624,299.6824,299.7186,15595.0
2017-10-30 14:00:00,331.26,331.32,331.12,331.18,12700.0,299.7548,299.8091,299.6281,299.6824,12700.0
2017-10-30 14:05:00,331.24,331.42,331.17,331.42,8234.0,299.7367,299.8996,299.6733,299.8996,8234.0
2017-10-30 14:10:00,331.44,331.77,331.37,331.77,4307.0,299.9177,300.2163,299.8543,300.2163,4307.0
2017-10-30 14:15:00,331.79,331.81,331.58,331.69,6611.0,300.2344,300.2525,300.0443,300.1439,6611.0
2017-10-30 14:20:00,331.66,331.78,331.5,331.77,7381.0,300.1167,300.2253,299.972,300.2163,7381.0
2017-10-30 14:25:00,331.77,331.78,331.69,331.76,3200.0,300.2163,300.2253,300.1439,300.2072,3200.0
2017-10-30 14:30:00,331.63,331.84,331.55,331.84,4040.0,300.0896,300.2796,300.0172,300.2796,4040.0
2017-10-30 14:35:00,331.83,331.9,331.8,331.81,9564.0,300.2706,300.3339,300.2434,300.2525,9564.0
2017-10-30 14:40:00,331.86,332.08,331.84,332.08,7700.0,300.2977,300.4968,300.2796,300.4968,7700.0
2017-10-30 14:45:00,332.12,332.14,332.0,332.12,8020.0,300.533,300.5511,300.4244,300.533,8020.0
2017-10-30 14:50:00,332.08,332.15,331.97,332.07,12072.0,300.4968,300.5601,300.3972,300.4877,12072.0
2017-10-30 14:55:00,331.99,331.99,331.85,331.98,9378.0,300.4153,300.4153,300.2887,300.4063,9378.0
2017-10-30 15:00:00,331.98,332.05,331.71,331.75,11431.0,300.4063,300.4696,300.162,300.1982,11431.0
2017-10-30 15:05:00,331.78,332.08,331.71,331.92,16703.0,300.2253,300.4968,300.162,300.352,16703.0
2017-10-30 15:10:00,331.9,331.94,331.69,331.71,9580.0,300.3339,300.3701,300.1439,300.162,9580.0
2017-10-30 15:15:00,331.7,331.79,331.47,331.55,21839.0,300.1529,300.2344,299.9448,300.0172,21839.0
2017-10-30 15:20:00,331.56,331.56,331.46,331.47,54226.0,300.0262,300.0262,299.9358,299.9448,54226.0
2017-10-30 15:25:00,331.49,331.7,331.49,331.7,21649.0,299.9629,300.1529,299.9629,300.1529,21649.0
2017-10-30 15:30:00,331.72,331.75,331.59,331.74,6929.0,300.171,300.1982,300.0534,300.1891,6929.0
2017-10-30 15:35:00,331.73,331.84,331.59,331.84,15216.0,300.1801,300.2796,300.0534,300.2796,15216.0
2017-10-30 15:40:00,331.85,332.03,331.85,331.89,11377.0,300.2887,300.4515,300.2887,300.3249,11377.0
2017-10-30 15:45:00,331.9,332.06,331.88,332.04,15677.0,300.3339,300.4787,300.3158,300.4606,15677.0
2017-10-30 15:50:00,332.07,332.19,332.05,332.12,35484.0,300.4877,300.5963,300.4696,300.533,35484.0
2017-10-30 15:55:00,332.13,332.13,331.9,331.92,49375.0,300.542,300.542,300.3339,300.352,49375.0
2017-10-31 09:30:00,332.67,332.79,332.53,332.66,52858.0,301.0307,301.1393,300.904,301.0216,52858.0
2017-10-31 09:35:00,332.63,332.87,332.47,332.47,26218.0,300.9945,301.2117,300.8497,300.8497,26218.0
2017-10-31 09:40:00,332.51,332.97,332.51,332.97,4716.0,300.8859,301.3021,300.8859,301.3021,4716.0
2017-10-31 09:45:00,332.97,333.03,332.73,332.76,14827.0,301.3021,301.3564,301.085,301.1121,14827.0
2017-10-31 09:50:00,332.7,332.79,332.53,332.53,9081.0,301.0578,301.1393,300.904,300.904,9081.0
2017-10-31 09:55:00,332.52,332.52,332.37,332.4,4124.0,300.8949,300.8949,300.7592,300.7864,4124.0
2017-10-31 10:00:00,332.47,332.73,332.4,332.6,5469.0,300.8497,301.085,300.7864,300.9673,5469.0
2017-10-31 10:05:00,332.61,332.61,332.28,332.28,9202.0,300.9764,300.9764,300.6778,300.6778,9202.0
2017-10-31 10:10:00,332.38,332.48,332.26,332.26,6891.0,300.7683,300.8587,300.6597,300.6597,6891.0
2017-10-31 10:15:00,332.26,332.52,332.26,332.44,19839.0,300.6597,300.8949,300.6597,300.8225,19839.0
2017-10-31 10:20:00,332.45,332.57,332.36,332.57,1800.0,300.8316,300.9402,300.7502,300.9402,1800.0
2017-10-31 10:25:00,332.6,332.72,332.58,332.64,13593.0,300.9673,301.0759,300.9492,301.0035,13593.0
2017-10-31 10:30:00,332.74,332.75,332.53,332.64,11134.0,301.094,301.1031,300.904,301.0035,11134.0
2017-10-31 10:35:00,332.67,332.67,332.44,332.58,1011.0,301.0307,301.0307,300.8225,300.9492,1011.0
2017-10-31 10:40:00,332.62,332.77,332.54,332.77,8519.0,300.9854,301.1212,300.913,301.1212,8519.0
2017-10-31 10:45:00,332.79,332.98,332.76,332.94,8430.0,301.1393,301.3112,301.1121,301.275,8430.0
2017-10-31 10:50:00,333.0,333.16,332.98,332.98,22123.0,301.3293,301.4741,301.3112,301.3112,22123.0
2017-10-31 10:55:00,333.0,333.02,332.86,332.96,2764.0,301.3293,301.3474,301.2026,301.2931,2764.0
2017-10-31 11:00:00,333.0,333.19,333.0,333.15,7950.0,301.3293,301.5012,301.3293,301.465,7950.0
2017-10-31 11:05:00,333.18,333.25,333.04,333.2,4872.0,301.4922,301.5555,301.3655,301.5103,4872.0
2017-10-31 11:10:00,333.26,333.34,333.16,333.31,10725.0,301.5646,301.637,301.4741,301.6098,10725.0
2017-10-31 11:15:00,333.33,333.5,333.33,333.46,25005.0,301.6279,301.7817,301.6279,301.7455,25005.0
2017-10-31 11:20:00,333.43,333.49,333.41,333.43,11538.0,301.7184,301.7727,301.7003,301.7184,11538.0
2017-10-31 11:25:00,333.44,333.46,333.27,333.27,3764.0,301.7274,301.7455,301.5736,301.5736,3764.0
2017-10-31 11:30:00,333.28,333.42,333.28,333.33,9908.0,301.5827,301.7093,301.5827,301.6279,9908.0
2017-10-31 11:35:00,333.39,333.39,333.18,333.18,1800.0,301.6822,301.6822,301.4922,301.4922,1800.0
2017-10-31 11:40:00,333.19,333.31,333.14,333.15,9298.0,301.5012,301.6098,301.456,301.465,9298.0
2017-10-31 11:45:00,333.15,333.26,333.1,333.18,1800.0,301.465,301.5646,301.4198,301.4922,1800.0
2017-10-31 11:50:00,333.22,333.28,333.21,333.28,12596.0,301.5284,301.5827,301.5193,301.5827,12596.0
2017-10-31 11:55:00,333.28,333.56,333.28,333.51,6262.0,301.5827,301.836,301.5827,301.7908,6262.0
2017-10-31 12:00:00,333.51,333.52,333.47,333.5,1288.0,301.7908,301.7998,301.7546,301.7817,1288.0
2017-10-31 12:05:00,333.58,333.58,333.24,333.24,20157.0,301.8541,301.8541,301.5465,301.5465,20157.0
2017-10-31 12:10:00,333.27,333.37,333.26,333.37,7750.0,301.5736,301.6641,301.5646,301.6641,7750.0
2017-10-31 12:15:00,333.36,333.41,333.24,333.24,8648.0,301.6551,301.7003,301.5465,301.5465,8648.0
2017-10-31 12:20:00,333.34,333.34,333.22,333.28,8567.0,301.637,301.637,301.5284,301.5827,8567.0
2017-10-31 12:25:00,333.31,333.32,333.13,333.13,11798.0,301.6098,301.6189,301.4469,301.4469,11798.0
2017-10-31 12:30:00,333.17,333.17,333.05,333.05,1808.0,301.4831,301.4831,301.3745,301.3745,1808.0
2017-10-31 12:35:00,333.05,333.21,333.05,333.17,15106.0,301.3745,301.5193,301.3745,301.4831,15106.0
2017-10-31 12:40:00,333.29,333.34,333.21,333.34,1450.0,301.5917,301.637,301.5193,301.637,1450.0
2017-10-31 12:45:00,333.28,333.48,333.28,333.42,1193.0,301.5827,301.7636,301.5827,301.7093,1193.0
2017-10-31 12:50:00,333.46,333.48,333.44,333.44,1272.0,301.7455,301.7636,301.7274,301.7274,1272.0
2017-10-31 12:55:00,333.4,333.44,333.33,333.33,1321.0,301.6912,301.7274,301.6279,301.6279,1321.0
2017-10-31 13:00:00,333.36,333.36,333.29,333.29,1692.0,301.6551,301.6551,301.5917,301.5917,1692.0
2017-10-31 13:05:00,333.39,333.46,333.38,333.46,1500.0,301.6822,301.7455,301.6731,301.7455,1500.0
2017-10-31 13:10:00,333.41,333.48,333.41,333.48,1493.0,301.7003,301.7636,301.7003,301.7636,1493.0
2017-10-31 13:15:00,333.45,333.54,333.44,333.52,2200.0,301.7365,301.8179,301.7274,301.7998,2200.0
2017-10-31 13:20:00,333.48,333.48,333.42,333.46,1400.0,301.7636,301.7636,301.7093,301.7455,1400.0
2017-10-31 13:25:00,333.5,333.63,333.5,333.58,600.0,301.7817,301.8994,301.7817,301.8541,600.0
2017-10-31 13:30:00,333.6,333.69,333.59,333.66,2844.0,301.8722,301.9537,301.8632,301.9265,2844.0
2017-10-31 13:35:00,333.67,333.75,333.66,333.73,3349.0,301.9356,302.008,301.9265,301.9899,3349.0
2017-10-31 13:40:00,333.73,333.8,333.73,333.73,6000.0,301.9899,302.0532,301.9899,301.9899,6000.0
2017-10-31 13:45:00,333.7,333.77,333.7,333.77,2053.0,301.9627,302.0261,301.9627,302.0261,2053.0
2017-10-31 13:50:00,333.78,333.95,333.75,333.88,12721.0,302.0351,302.1889,302.008,302.1256,12721.0
2017-10-31 13:55:00,333.88,333.96,333.88,333.95,4523.0,302.1256,302.198,302.1256,302.1889,4523.0
2017-10-31 14:00:00,333.97,333.98,333.83,333.83,6300.0,302.207,302.2161,302.0804,302.0804,6300.0
2017-10-31 14:05:00,333.82,333.91,333.8,333.81,15579.0,302.0713,302.1527,302.0532,302.0623,15579.0
2017-10-31 14:10:00,333.78,333.89,333.76,333.87,39666.0,302.0351,302.1346,302.017,302.1165,39666.0
2017-10-31 14:15:00,333.87,334.09,333.81,334.09,18458.0,302.1165,302.3156,302.0623,302.3156,18458.0
2017-10-31 14:20:00,334.04,334.1,333.96,334.08,21986.0,302.2704,302.3247,302.198,302.3066,21986.0
2017-10-31 14:25:00,334.04,334.04,333.97,334.0,3901.0,302.2704,302.2704,302.207,302.2342,3901.0
2017-10-31 14:30:00,334.01,334.03,333.86,333.88,2500.0,302.2432,302.2613,302.1075,302.1256,2500.0
2017-10-31 14:35:00,333.85,333.9,333.83,333.88,2960.0,302.0984,302.1437,302.0804,302.1256,2960.0
2017-10-31 14:40:00,333.95,334.0,333.79,333.79,8522.0,302.1889,302.2342,302.0442,302.0442,8522.0
2017-10-31 14:45:00,333.79,333.81,333.76,333.78,1769.0,302.0442,302.0623,302.017,302.0351,1769.0
2017-10-31 14:50:00,333.85,334.0,333.85,333.99,8516.0,302.0984,302.2342,302.0984,302.2251,8516.0
2017-10-31 14:55:00,334.04,334.04,333.92,334.0,15615.0,302.2704,302.2704,302.1618,302.2342,15615.0
2017-10-31 15:00:00,334.01,334.15,334.01,334.12,10218.0,302.2432,302.3699,302.2432,302.3428,10218.0
2017-10-31 15:05:00,334.11,334.15,334.07,334.07,6412.0,302.3337,302.3699,302.2975,302.2975,6412.0
2017-10-31 15:10:00,334.05,334.17,334.03,334.17,5464.0,302.2794,302.388,302.2613,302.388,5464.0
2017-10-31 15:15:00,334.16,334.22,334.1,334.11,12282.0,302.379,302.4333,302.3247,302.3337,12282.0
2017-10-31 15:20:00,334.11,334.16,334.11,334.14,3488.0,302.3337,302.379,302.3337,302.3609,3488.0
2017-10-31 15:25:00,334.12,334.22,334.07,334.11,6380.0,302.3428,302.4333,302.2975,302.3337,6380.0
2017-10-31 15:30:00,334.08,334.08,333.84,333.95,7895.0,302.3066,302.3066,302.0894,302.1889,7895.0
2017-10-31 15:35:00,333.9,334.0,333.8,333.8,15797.0,302.1437,302.2342,302.0532,302.0532,15797.0
2017-10-31 15:40:00,333.77,333.82,333.71,333.74,15210.0,302.0261,302.0713,301.9718,301.9989,15210.0
2017-10-31 15:45:00,333.75,333.84,333.6,333.81,15901.0,302.008,302.0894,301.8722,302.0623,15901.0
2017-10-31 15:50:00,333.8,333.85,333.6,333.6,17965.0,302.0532,302.0984,301.8722,301.8722,17965.0
2017-10-31 15:55:00,333.55,333.79,333.54,333.59,67448.0,301.827,302.0442,301.8179,301.8632,67448.0
2017-11-01 09:30:00,335.27,335.37,334.68,334.91,44066.0,303.3834,303.4739,302.8495,303.0576,44066.0
2017-11-01 09:35:00,334.95,334.97,334.7,334.92,15859.0,303.0938,303.1119,302.8676,303.0667,15859.0
2017-11-01 09:40:00,334.88,335.28,334.87,335.28,22927.0,303.0305,303.3924,303.0214,303.3924,22927.0
2017-11-01 09:45:00,335.39,335.57,335.29,335.44,19714.0,303.492,303.6549,303.4015,303.5372,19714.0
2017-11-01 09:50:00,335.38,335.59,335.38,335.41,12591.0,303.4829,303.673,303.4829,303.5101,12591.0
2017-11-01 09:55:00,335.41,335.52,335.28,335.52,3417.0,303.5101,303.6096,303.3924,303.6096,3417.0
2017-11-01 10:00:00,335.58,335.67,335.2,335.28,12531.0,303.6639,303.7454,303.3201,303.3924,12531.0
2017-11-01 10:05:00,335.3,335.44,335.25,335.44,7634.0,303.4105,303.5372,303.3653,303.5372,7634.0
2017-11-01 10:10:00,335.12,335.37,335.1,335.29,2583.0,303.2477,303.4739,303.2296,303.4015,2583.0
2017-11-01 10:15:00,335.26,335.26,335.06,335.06,753.0,303.3743,303.3743,303.1934,303.1934,753.0
2017-11-01 10:20:00,335.03,335.06,334.94,335.0,3248.0,303.1662,303.1934,303.0848,303.1391,3248.0
2017-11-01 10:25:00,334.93,334.93,334.42,334.5,3800.0,303.0757,303.0757,302.6142,302.6866,3800.0
2017-11-01 10:30:00,334.42,334.42,333.58,333.6,13248.0,302.6142,302.6142,301.8541,301.8722,13248.0
2017-11-01 10:35:00,333.61,333.91,333.59,333.64,8561.0,301.8813,302.1527,301.8632,301.9084,8561.0
2017-11-01 10:40:00,333.68,334.1,333.64,334.03,11299.0,301.9446,302.3247,301.9084,302.2613,11299.0
2017-11-01 10:45:00,333.85,334.06,333.85,334.0,5224.0,302.0984,302.2885,302.0984,302.2342,5224.0
2017-11-01 10:50:00,333.98,334.3,333.98,334.3,6533.0,302.2161,302.5057,302.2161,302.5057,6533.0
2017-11-01 10:55:00,334.2,334.26,333.91,333.91,2200.0,302.4152,302.4695,302.1527,302.1527,2200.0
2017-11-01 11:00:00,333.9,333.96,333.5,333.58,3664.0,302.1437,302.198,301.7817,301.8541,3664.0
2017-11-01 11:05:00,333.55,333.71,333.51,333.71,3407.0,301.827,301.9718,301.7908,301.9718,3407.0
2017-11-01 11:10:00,333.65,333.82,333.65,333.81,4364.0,301.9175,302.0713,301.9175,302.0623,4364.0
2017-11-01 11:15:00,333.74,333.82,333.69,333.69,19704.0,301.9989,302.0713,301.9537,301.9537,19704.0
2017-11-01 11:20:00,333.73,333.74,333.54,333.54,2438.0,301.9899,301.9989,301.8179,301.8179,2438.0
2017-11-01 11:25:00,333.5,333.67,333.2,333.22,12016.0,301.7817,301.9356,301.5103,301.5284,12016.0
2017-11-01 11:30:00,333.23,333.46,333.0,333.0,6199.0,301.5374,301.7455,301.3293,301.3293,6199.0
2017-11-01 11:35:00,332.86,333.04,332.7,332.9,9071.0,301.2026,301.3655,301.0578,301.2388,9071.0
2017-11-01 11:40:00,332.86,332.93,332.81,332.92,5669.0,301.2026,301.2659,301.1574,301.2569,5669.0
2017-11-01 11:45:00,332.87,332.88,332.7,332.82,10473.0,301.2117,301.2207,301.0578,301.1664,10473.0
2017-11-01 11:50:00,332.84,332.97,332.7,332.9,5639.0,301.1845,301.3021,301.0578,301.2388,5639.0
2017-11-01 11:55:00,332.94,333.03,332.75,332.97,2134.0,301.275,301.3564,301.1031,301.3021,2134.0
2017-11-01 12:00:00,332.95,332.95,332.88,332.91,1478.0,301.284,301.284,301.2207,301.2478,1478.0
2017-11-01 12:05:00,333.0,333.03,332.87,333.01,5569.0,301.3293,301.3564,301.2117,301.3383,5569.0
2017-11-01 12:10:00,332.95,332.98,332.68,332.68,2298.0,301.284,301.3112,301.0397,301.0397,2298.0
2017-11-01 12:15:00,332.68,332.76,332.64,332.73,1600.0,301.0397,301.1121,301.0035,301.085,1600.0
2017-11-01 12:20:00,332.77,332.85,332.67,332.68,4315.0,301.1212,301.1936,301.0307,301.0397,4315.0
2017-11-01 12:25:00,332.7,332.7,332.64,332.66,3846.0,301.0578,301.0578,301.0035,301.0216,3846.0
2017-11-01 12:30:00,332.8,332.85,332.71,332.79,3430.0,301.1483,301.1936,301.0669,301.1393,3430.0
2017-11-01 12:35:00,332.84,332.95,332.73,332.75,10580.0,301.1845,301.284,301.085,301.1031,10580.0
2017-11-01 12:40:00,332.77,332.77,332.69,332.74,1305.0,301.1212,301.1212,301.0488,301.094,1305.0
2017-11-01 12:45:00,332.75,332.75,332.55,332.56,1309.0,301.1031,301.1031,300.9221,300.9311,1309.0
2017-11-01 12:50:00,332.57,332.57,332.45,332.57,3227.0,300.9402,300.9402,300.8316,300.9402,3227.0
2017-11-01 12:55:00,332.57,332.6,332.31,332.34,22407.0,300.9402,300.9673,300.7049,300.7321,22407.0
2017-11-01 13:00:00,332.34,332.37,332.27,332.32,24319.0,300.7321,300.7592,300.6687,300.714,24319.0
2017-11-01 13:05:00,332.28,332.28,331.73,331.73,6063.0,300.6778,300.6778,300.1801,300.1801,6063.0
2017-11-01 13:10:00,331.75,331.9,331.73,331.77,5800.0,300.1982,300.3339,300.1801,300.2163,5800.0
2017-11-01 13:15:00,331.75,331.89,331.65,331.67,2677.0,300.1982,300.3249,300.1077,300.1258,2677.0
2017-11-01 13:20:00,331.75,332.08,331.67,332.08,5899.0,300.1982,300.4968,300.1258,300.4968,5899.0
2017-11-01 13:25:00,332.06,332.37,332.06,332.2,2679.0,300.4787,300.7592,300.4787,300.6054,2679.0
2017-11-01 13:30:00,332.27,332.34,332.27,332.29,1118.0,300.6687,300.7321,300.6687,300.6868,1118.0
2017-11-01 13:35:00,332.21,332.22,331.99,332.08,1850.0,300.6144,300.6235,300.4153,300.4968,1850.0
2017-11-01 13:40:00,332.11,332.18,331.98,331.99,456.0,300.5239,300.5873,300.4063,300.4153,456.0
2017-11-01 13:45:00,331.99,332.12,331.86,331.86,1360.0,300.4153,300.533,300.2977,300.2977,1360.0
2017-11-01 13:50:00,331.8,331.91,331.72,331.72,9524.0,300.2434,300.343,300.171,300.171,9524.0
2017-11-01 13:55:00,331.85,332.51,331.85,332.5,4467.0,300.2887,300.8859,300.2887,300.8768,4467.0
2017-11-01 14:00:00,332.5,332.53,332.26,332.52,5199.0,300.8768,300.904,300.6597,300.8949,5199.0
2017-11-01 14:05:00,332.52,332.52,332.06,332.13,1100.0,300.8949,300.8949,300.4787,300.542,1100.0
2017-11-01 14:10:00,332.14,332.64,332.12,332.59,6620.0,300.5511,301.0035,300.533,300.9583,6620.0
2017-11-01 14:15:00,332.68,332.79,332.57,332.61,2402.0,301.0397,301.1393,300.9402,300.9764,2402.0
2017-11-01 14:20:00,332.59,332.71,332.58,332.69,4667.0,300.9583,301.0669,300.9492,301.0488,4667.0
2017-11-01 14:25:00,332.7,332.73,332.55,332.59,3800.0,301.0578,301.085,300.9221,300.9583,3800.0
2017-11-01 14:30:00,332.59,332.79,332.59,332.79,1800.0,300.9583,301.1393,300.9583,301.1393,1800.0
2017-11-01 14:35:00,332.8,333.17,332.76,332.97,3967.0,301.1483,301.4831,301.1121,301.3021,3967.0
2017-11-01 14:40:00,332.95,333.04,332.86,333.04,2220.0,301.284,301.3655,301.2026,301.3655,2220.0
2017-11-01 14:45:00,333.03,333.12,332.92,333.12,3412.0,301.3564,301.4379,301.2569,301.4379,3412.0
2017-11-01 14:50:00,333.11,333.17,332.83,332.83,1982.0,301.4288,301.4831,301.1755,301.1755,1982.0
2017-11-01 14:55:00,332.89,333.0,332.89,332.94,7366.0,301.2298,301.3293,301.2298,301.275,7366.0
2017-11-01 15:00:00,332.94,333.0,332.8,333.0,10763.0,301.275,301.3293,301.1483,301.3293,10763.0
2017-11-01 15:05:00,332.95,333.0,332.89,332.89,6641.0,301.284,301.3293,301.2298,301.2298,6641.0
2017-11-01 15:10:00,332.91,333.06,332.84,333.02,7107.0,301.2478,301.3836,301.1845,301.3474,7107.0
2017-11-01 15:15:00,333.01,333.02,332.82,332.82,7083.0,301.3383,301.3474,301.1664,301.1664,7083.0
2017-11-01 15:20:00,332.8,332.95,332.74,332.95,3168.0,301.1483,301.284,301.094,301.284,3168.0
2017-11-01 15:25:00,332.94,333.05,332.87,333.0,4959.0,301.275,301.3745,301.2117,301.3293,4959.0
2017-11-01 15:30:00,333.05,333.16,332.92,333.15,7926.0,301.3745,301.4741,301.2569,301.465,7926.0
2017-11-01 15:35:00,333.18,333.22,333.11,333.12,11428.0,301.4922,301.5284,301.4288,301.4379,11428.0
2017-11-01 15:40:00,333.19,333.31,333.16,333.16,14790.0,301.5012,301.6098,301.4741,301.4741,14790.0
2017-11-01 15:45:00,333.15,333.15,332.85,332.88,5255.0,301.465,301.465,301.1936,301.2207,5255.0
2017-11-01 15:50:00,332.93,333.0,332.8,332.8,6302.0,301.2659,301.3293,301.1483,301.1483,6302.0
2017-11-01 15:55:00,332.87,332.89,332.58,332.77,69340.0,301.2117,301.2298,300.9492,301.1212,69340.0
2017-11-02 09:30:00,332.36,332.85,332.15,332.85,96861.0,300.7502,301.1936,300.5601,301.1936,96861.0
2017-11-02 09:35:00,332.78,333.23,332.76,333.23,20595.0,301.1302,301.5374,301.1121,301.5374,20595.0
2017-11-02 09:40:00,333.22,333.5,333.21,333.24,35085.0,301.5284,301.7817,301.5193,301.5465,35085.0
2017-11-02 09:45:00,333.24,333.38,333.1,333.27,11001.0,301.5465,301.6731,301.4198,301.5736,11001.0
2017-11-02 09:50:00,333.33,333.61,333.28,333.58,12297.0,301.6279,301.8813,301.5827,301.8541,12297.0
2017-11-02 09:55:00,333.59,333.68,333.33,333.33,10711.0,301.8632,301.9446,301.6279,301.6279,10711.0
2017-11-02 10:00:00,333.34,333.34,332.48,332.49,15077.0,301.637,301.637,300.8587,300.8678,15077.0
2017-11-02 10:05:00,332.59,332.66,332.22,332.29,23206.0,300.9583,301.0216,300.6235,300.6868,23206.0
2017-11-02 10:10:00,332.41,332.68,332.04,332.09,8386.0,300.7954,301.0397,300.4606,300.5058,8386.0
2017-11-02 10:15:00,332.32,332.8,332.32,332.63,17547.0,300.714,301.1483,300.714,300.9945,17547.0
2017-11-02 10:20:00,332.7,332.77,332.18,332.18,9011.0,301.0578,301.1212,300.5873,300.5873,9011.0
2017-11-02 10:25:00,332.21,332.8,332.21,332.8,4653.0,300.6144,301.1483,300.6144,301.1483,4653.0
2017-11-02 10:30:00,332.82,333.12,332.79,333.04,4855.0,301.1664,301.4379,301.1393,301.3655,4855.0
2017-11-02 10:35:00,332.9,332.94,332.76,332.89,4400.0,301.2388,301.275,301.1121,301.2298,4400.0
2017-11-02 10:40:00,332.97,333.43,332.95,333.33,6500.0,301.3021,301.7184,301.284,301.6279,6500.0
2017-11-02 10:45:00,333.37,333.38,332.93,332.93,4557.0,301.6641,301.6731,301.2659,301.2659,4557.0
2017-11-02 10:50:00,332.99,333.17,332.96,333.09,3975.0,301.3202,301.4831,301.2931,301.4107,3975.0
2017-11-02 10:55:00,333.11,333.11,332.91,332.92,902.0,301.4288,301.4288,301.2478,301.2569,902.0
2017-11-02 11:00:00,332.79,333.12,332.76,333.03,4174.0,301.1393,301.4379,301.1121,301.3564,4174.0
2017-11-02 11:05:00,333.01,333.04,332.75,332.83,4522.0,301.3383,301.3655,301.1031,301.1755,4522.0
2017-11-02 11:10:00,332.86,333.0,332.78,332.79,9018.0,301.2026,301.3293,301.1302,301.1393,9018.0
2017-11-02 11:15:00,332.82,332.87,332.69,332.69,13533.0,301.1664,301.2117,301.0488,301.0488,13533.0
2017-11-02 11:20:00,332.69,332.99,332.69,332.99,6285.0,301.0488,301.3202,301.0488,301.3202,6285.0
2017-11-02 11:25:00,332.89,332.89,332.65,332.74,4691.0,301.2298,301.2298,301.0126,301.094,4691.0
2017-11-02 11:30:00,332.59,332.96,332.58,332.91,11040.0,300.9583,301.2931,300.9492,301.2478,11040.0
2017-11-02 11:35:00,332.9,332.9,332.63,332.74,10053.0,301.2388,301.2388,300.9945,301.094,10053.0
2017-11-02 11:40:00,332.75,333.16,332.75,333.15,4400.0,301.1031,301.4741,301.1031,301.465,4400.0
2017-11-02 11:45:00,333.13,333.15,332.99,333.0,2500.0,301.4469,301.465,301.3202,301.3293,2500.0
2017-11-02 11:50:00,333.08,333.47,333.08,333.23,6833.0,301.4017,301.7546,301.4017,301.5374,6833.0
2017-11-02 11:55:00,333.25,333.38,333.23,333.35,11158.0,301.5555,301.6731,301.5374,301.646,11158.0
2017-11-02 12:00:00,333.37,333.37,333.11,333.36,1600.0,301.6641,301.6641,301.4288,301.6551,1600.0
2017-11-02 12:05:00,333.49,333.84,333.49,333.76,8467.0,301.7727,302.0894,301.7727,302.017,8467.0
2017-11-02 12:10:00,333.81,334.1,333.81,333.97,8115.0,302.0623,302.3247,302.0623,302.207,8115.0
2017-11-02 12:15:00,333.98,334.19,333.98,334.14,3062.0,302.2161,302.4061,302.2161,302.3609,3062.0
2017-11-02 12:20:00,334.08,334.13,333.94,334.07,7060.0,302.3066,302.3518,302.1799,302.2975,7060.0
2017-11-02 12:25:00,334.09,334.29,334.03,334.29,1352.0,302.3156,302.4966,302.2613,302.4966,1352.0
2017-11-02 12:30:00,334.09,334.2,333.86,333.97,3174.0,302.3156,302.4152,302.1075,302.207,3174.0
2017-11-02 12:35:00,333.99,334.07,333.72,333.93,3984.0,302.2251,302.2975,301.9808,302.1708,3984.0
2017-11-02 12:40:00,333.89,333.89,333.77,333.78,1265.0,302.1346,302.1346,302.0261,302.0351,1265.0
2017-11-02 12:45:00,333.67,333.76,333.67,333.74,2183.0,301.9356,302.017,301.9356,301.9989,2183.0
2017-11-02 12:50:00,333.78,333.79,333.62,333.67,3123.0,302.0351,302.0442,301.8903,301.9356,3123.0
2017-11-02 12:55:00,333.69,333.72,333.66,333.66,3000.0,301.9537,301.9808,301.9265,301.9265,3000.0
2017-11-02 13:00:00,333.71,333.72,333.59,333.59,1452.0,301.9718,301.9808,301.8632,301.8632,1452.0
2017-11-02 13:05:00,333.56,333.56,333.19,333.21,2176.0,301.836,301.836,301.5012,301.5193,2176.0
2017-11-02 13:10:00,333.14,333.41,333.14,333.38,5803.0,301.456,301.7003,301.456,301.6731,5803.0
2017-11-02 13:15:00,333.45,333.47,333.3,333.34,4006.0,301.7365,301.7546,301.6008,301.637,4006.0
2017-11-02 13:20:00,333.33,333.42,333.33,333.42,3908.0,301.6279,301.7093,301.6279,301.7093,3908.0
2017-11-02 13:25:00,333.42,333.42,333.03,333.03,11141.0,301.7093,301.7093,301.3564,301.3564,11141.0
2017-11-02 13:30:00,333.01,333.08,332.96,333.07,12082.0,301.3383,301.4017,301.2931,301.3926,12082.0
2017-11-02 13:35:00,333.16,333.2,333.07,333.15,5865.0,301.4741,301.5103,301.3926,301.465,5865.0
2017-11-02 13:40:00,333.14,333.23,333.08,333.1,7267.0,301.456,301.5374,301.4017,301.4198,7267.0
2017-11-02 13:45:00,333.08,333.16,333.06,333.13,2288.0,301.4017,301.4741,301.3836,301.4469,2288.0
2017-11-02 13:50:00,333.08,333.36,333.08,333.19,6300.0,301.4017,301.6551,301.4017,301.5012,6300.0
2017-11-02 13:55:00,333.15,333.16,333.04,333.04,2713.0,301.465,301.4741,301.3655,301.3655,2713.0
2017-11-02 14:00:00,333.01,333.03,332.91,333.02,9402.0,301.3383,301.3564,301.2478,301.3474,9402.0
2017-11-02 14:05:00,333.02,333.11,332.9,333.11,10937.0,301.3474,301.4288,301.2388,301.4288,10937.0
2017-11-02 14:10:00,333.1,333.16,333.06,333.06,5472.0,301.4198,301.4741,301.3836,301.3836,5472.0
2017-11-02 14:15:00,333.02,333.02,332.8,332.81,5570.0,301.3474,301.3474,301.1483,301.1574,5570.0
2017-11-02 14:20:00,332.79,333.03,332.72,332.99,3150.0,301.1393,301.3564,301.0759,301.3202,3150.0
2017-11-02 14:25:00,333.01,333.26,332.89,333.26,5669.0,301.3383,301.5646,301.2298,301.5646,5669.0
2017-11-02 14:30:00,333.18,333.18,333.03,333.06,1000.0,301.4922,301.4922,301.3564,301.3836,1000.0
2017-11-02 14:35:00,333.1,333.11,333.04,333.09,2184.0,301.4198,301.4288,301.3655,301.4107,2184.0
2017-11-02 14:40:00,333.07,333.08,332.51,332.57,4850.0,301.3926,301.4017,300.8859,300.9402,4850.0
2017-11-02 14:45:00,332.53,332.58,332.47,332.56,13408.0,300.904,300.9492,300.8497,300.9311,13408.0
2017-11-02 14:50:00,332.6,332.65,332.44,332.44,4400.0,300.9673,301.0126,300.8225,300.8225,4400.0
2017-11-02 14:55:00,332.36,332.51,332.35,332.4,31388.0,300.7502,300.8859,300.7411,300.7864,31388.0
2017-11-02 15:00:00,332.4,332.56,332.34,332.52,3583.0,300.7864,300.9311,300.7321,300.8949,3583.0
2017-11-02 15:05:00,332.46,332.5,332.34,332.4,4677.0,300.8406,300.8768,300.7321,300.7864,4677.0
2017-11-02 15:10:00,332.39,332.59,332.39,332.59,5925.0,300.7773,300.9583,300.7773,300.9583,5925.0
2017-11-02 15:15:00,332.62,332.71,332.5,332.63,4715.0,300.9854,301.0669,300.8768,300.9945,4715.0
2017-11-02 15:20:00,332.7,332.88,332.59,332.78,6005.0,301.0578,301.2207,300.9583,301.1302,6005.0
2017-11-02 15:25:00,332.81,333.12,332.77,333.12,7681.0,301.1574,301.4379,301.1212,301.4379,7681.0
2017-11-02 15:30:00,333.07,333.27,333.07,333.22,14529.0,301.3926,301.5736,301.3926,301.5284,14529.0
2017-11-02 15:35:00,333.28,333.48,333.25,333.25,10527.0,301.5827,301.7636,301.5555,301.5555,10527.0
2017-11-02 15:40:00,333.22,333.37,333.22,333.29,8498.0,301.5284,301.6641,301.5284,301.5917,8498.0
2017-11-02 15:45:00,333.32,333.48,333.26,333.3,14814.0,301.6189,301.7636,301.5646,301.6008,14814.0
2017-11-02 15:50:00,333.33,333.43,333.11,333.14,10620.0,301.6279,301.7184,301.4288,301.456,10620.0
2017-11-02 15:55:00,333.08,333.13,332.96,332.99,153069.0,301.4017,301.4469,301.2931,301.3202,153069.0
2017-11-03 09:30:00,332.64,332.94,332.48,332.74,18193.0,301.0035,301.275,300.8587,301.094,18193.0
2017-11-03 09:35:00,332.71,332.9,332.3,332.9,22556.0,301.0669,301.2388,300.6959,301.2388,22556.0
2017-11-03 09:40:00,332.96,332.99,332.71,332.79,19564.0,301.2931,301.3202,301.0669,301.1393,19564.0
2017-11-03 09:45:00,332.67,332.74,332.4,332.5,9240.0,301.0307,301.094,300.7864,300.8768,9240.0
2017-11-03 09:50:00,332.48,332.92,332.39,332.9,4032.0,300.8587,301.2569,300.7773,301.2388,4032.0
2017-11-03 09:55:00,332.67,332.7,332.61,332.66,5482.0,301.0307,301.0578,300.9764,301.0216,5482.0
2017-11-03 10:00:00,332.71,333.17,332.69,332.92,8839.0,301.0669,301.4831,301.0488,301.2569,8839.0
2017-11-03 10:05:00,332.97,333.22,332.93,333.22,3650.0,301.3021,301.5284,301.2659,301.5284,3650.0
2017-11-03 10:10:00,333.04,333.23,332.98,333.18,1500.0,301.3655,301.5374,301.3112,301.4922,1500.0
2017-11-03 10:15:00,333.13,333.6,333.12,333.51,3720.0,301.4469,301.8722,301.4379,301.7908,3720.0
2017-11-03 10:20:00,333.6,333.73,333.58,333.61,6333.0,301.8722,301.9899,301.8541,301.8813,6333.0
2017-11-03 10:25:00,333.62,333.66,333.23,333.26,12264.0,301.8903,301.9265,301.5374,301.5646,12264.0
2017-11-03 10:30:00,333.25,333.41,333.08,333.08,7762.0,301.5555,301.7003,301.4017,301.4017,7762.0
2017-11-03 10:35:00,333.1,333.18,333.08,333.16,1495.0,301.4198,301.4922,301.4017,301.4741,1495.0
2017-11-03 10:40:00,333.07,333.12,333.0,333.09,6750.0,301.3926,301.4379,301.3293,301.4107,6750.0
2017-11-03 10:45:00,333.17,333.17,333.07,333.15,3000.0,301.4831,301.4831,301.3926,301.465,3000.0
2017-11-03 10:50:00,332.99,333.08,332.99,333.02,2088.0,301.3202,301.4017,301.3202,301.3474,2088.0
2017-11-03 10:55:00,333.13,333.13,333.04,333.1,1329.0,301.4469,301.4469,301.3655,301.4198,1329.0
2017-11-03 11:00:00,333.32,333.38,333.25,333.35,3000.0,301.6189,301.6731,301.5555,301.646,3000.0
2017-11-03 11:05:00,333.43,333.54,333.27,333.31,2778.0,301.7184,301.8179,301.5736,301.6098,2778.0
2017-11-03 11:10:00,333.32,333.44,333.22,333.42,4475.0,301.6189,301.7274,301.5284,301.7093,4475.0
2017-11-03 11:15:00,333.33,333.4,333.22,333.37,1200.0,301.6279,301.6912,301.5284,301.6641,1200.0
2017-11-03 11:20:00,333.4,333.68,333.38,333.67,3767.0,301.6912,301.9446,301.6731,301.9356,3767.0
2017-11-03 11:25:00,333.6,333.61,333.53,333.6,720.0,301.8722,301.8813,301.8089,301.8722,720.0
2017-11-03 11:30:00,333.59,333.6,333.44,333.58,1818.0,301.8632,301.8722,301.7274,301.8541,1818.0
2017-11-03 11:35:00,333.64,333.64,333.38,333.41,1000.0,301.9084,301.9084,301.6731,301.7003,1000.0
2017-11-03 11:40:00,333.35,333.39,333.27,333.31,3100.0,301.646,301.6822,301.5736,301.6098,3100.0
2017-11-03 11:45:00,333.37,333.37,333.35,333.35,400.0,301.6641,301.6641,301.646,301.646,400.0
2017-11-03 11:50:00,333.39,333.46,333.39,333.42,800.0,301.6822,301.7455,301.6822,301.7093,800.0
2017-11-03 11:55:00,333.53,333.7,333.49,333.61,10329.0,301.8089,301.9627,301.7727,301.8813,10329.0
2017-11-03 12:00:00,333.6,333.69,333.5,333.62,4288.0,301.8722,301.9537,301.7817,301.8903,4288.0
2017-11-03 12:05:00,333.64,333.64,333.41,333.52,2369.0,301.9084,301.9084,301.7003,301.7998,2369.0
2017-11-03 12:10:00,333.57,333.57,333.46,333.57,4700.0,301.8451,301.8451,301.7455,301.8451,4700.0
2017-11-03 12:15:00,333.6,333.6,333.59,333.6,7751.0,301.8722,301.8722,301.8632,301.8722,7751.0
2017-11-03 12:20:00,333.59,333.65,333.59,333.62,1850.0,301.8632,301.9175,301.8632,301.8903,1850.0
2017-11-03 12:25:00,333.62,333.64,333.56,333.61,1657.0,301.8903,301.9084,301.836,301.8813,1657.0
2017-11-03 12:30:00,333.73,333.76,333.67,333.7,5658.0,301.9899,302.017,301.9356,301.9627,5658.0
2017-11-03 12:35:00,333.68,333.71,333.64,333.64,6275.0,301.9446,301.9718,301.9084,301.9084,6275.0
2017-11-03 12:40:00,333.63,333.81,333.63,333.73,4277.0,301.8994,302.0623,301.8994,301.9899,4277.0
2017-11-03 12:45:00,333.77,333.83,333.68,333.68,1150.0,302.0261,302.0804,301.9446,301.9446,1150.0
2017-11-03 12:50:00,333.73,333.73,333.68,333.68,200.0,301.9899,301.9899,301.9446,301.9446,200.0
2017-11-03 12:55:00,333.62,333.62,333.57,333.6,1000.0,301.8903,301.8903,301.8451,301.8722,1000.0
2017-11-03 13:00:00,333.61,333.76,333.61,333.71,4240.0,301.8813,302.017,301.8813,301.9718,4240.0
2017-11-03 13:05:00,333.72,333.72,333.72,333.72,200.0,301.9808,301.9808,301.9808,301.9808,200.0
2017-11-03 13:10:00,333.66,333.7,333.63,333.68,2737.0,301.9265,301.9627,301.8994,301.9446,2737.0
2017-11-03 13:15:00,333.65,333.72,333.65,333.72,752.0,301.9175,301.9808,301.9175,301.9808,752.0
2017-11-03 13:20:00,333.76,333.81,333.7,333.81,1002.0,302.017,302.0623,301.9627,302.0623,1002.0
2017-11-03 13:25:00,333.71,333.74,333.68,333.73,5680.0,301.9718,301.9989,301.9446,301.9899,5680.0
2017-11-03 13:30:00,333.71,333.76,333.71,333.73,800.0,301.9718,302.017,301.9718,301.9899,800.0
2017-11-03 13:35:00,333.73,333.77,333.69,333.71,4031.0,301.9899,302.0261,301.9537,301.9718,4031.0
2017-11-03 13:40:00,333.69,333.78,333.69,333.78,2700.0,301.9537,302.0351,301.9537,302.0351,2700.0
2017-11-03 13:45:00,333.71,333.74,333.69,333.7,575.0,301.9718,301.9989,301.9537,301.9627,575.0
2017-11-03 13:50:00,333.71,333.73,333.7,333.73,6726.0,301.9718,301.9899,301.9627,301.9899,6726.0
2017-11-03 13:55:00,333.69,333.81,333.69,333.81,2455.0,301.9537,302.0623,301.9537,302.0623,2455.0
2017-11-03 14:00:00,333.81,333.86,333.67,333.68,17363.0,302.0623,302.1075,301.9356,301.9446,17363.0
2017-11-03 14:05:00,333.72,333.8,333.72,333.77,1155.0,301.9808,302.0532,301.9808,302.0261,1155.0
2017-11-03 14:10:00,333.87,333.87,333.72,333.77,3469.0,302.1165,302.1165,301.9808,302.0261,3469.0
2017-11-03 14:15:00,333.79,333.79,333.7,333.75,4646.0,302.0442,302.0442,301.9627,302.008,4646.0
2017-11-03 14:20:00,333.81,333.81,333.8,333.8,200.0,302.0623,302.0623,302.0532,302.0532,200.0
2017-11-03 14:25:00,333.76,333.93,333.76,333.93,1629.0,302.017,302.1708,302.017,302.1708,1629.0
2017-11-03 14:30:00,333.88,333.92,333.83,333.83,5882.0,302.1256,302.1618,302.0804,302.0804,5882.0
2017-11-03 14:35:00,333.77,333.77,333.66,333.68,21723.0,302.0261,302.0261,301.9265,301.9446,21723.0
2017-11-03 14:40:00,333.68,333.82,333.67,333.82,3010.0,301.9446,302.0713,301.9356,302.0713,3010.0
2017-11-03 14:45:00,333.78,333.81,333.78,333.79,973.0,302.0351,302.0623,302.0351,302.0442,973.0
2017-11-03 14:50:00,333.81,333.9,333.8,333.87,7746.0,302.0623,302.1437,302.0532,302.1165,7746.0
2017-11-03 14:55:00,333.91,333.94,333.89,333.94,3975.0,302.1527,302.1799,302.1346,302.1799,3975.0
2017-11-03 15:00:00,333.9,333.98,333.82,333.97,5080.0,302.1437,302.2161,302.0713,302.207,5080.0
2017-11-03 15:05:00,333.95,334.04,333.95,334.0,7820.0,302.1889,302.2704,302.1889,302.2342,7820.0
2017-11-03 15:10:00,333.97,333.97,333.8,333.8,7160.0,302.207,302.207,302.0532,302.0532,7160.0
2017-11-03 15:15:00,333.79,333.88,333.73,333.78,12271.0,302.0442,302.1256,301.9899,302.0351,12271.0
2017-11-03 15:20:00,333.79,333.79,333.73,333.73,3644.0,302.0442,302.0442,301.9899,301.9899,3644.0
2017-11-03 15:25:00,333.75,333.9,333.75,333.85,2852.0,302.008,302.1437,302.008,302.0984,2852.0
2017-11-03 15:30:00,333.86,333.87,333.74,333.81,2512.0,302.1075,302.1165,301.9989,302.0623,2512.0
2017-11-03 15:35:00,333.87,333.87,333.79,333.83,5040.0,302.1165,302.1165,302.0442,302.0804,5040.0
2017-11-03 15:40:00,333.83,333.87,333.8,333.87,9037.0,302.0804,302.1165,302.0532,302.1165,9037.0
2017-11-03 15:45:00,333.85,333.92,333.81,333.87,4655.0,302.0984,302.1618,302.0623,302.1165,4655.0
2017-11-03 15:50:00,333.87,333.87,333.76,333.82,5275.0,302.1165,302.1165,302.017,302.0713,5275.0
2017-11-03 15:55:00,333.84,333.9,333.69,333.88,50444.0,302.0894,302.1437,301.9537,302.1256,50444.0
2017-11-06 09:30:00,333.93,334.29,333.93,334.29,30274.0,302.1708,302.4966,302.1708,302.4966,30274.0
2017-11-06 09:35:00,334.28,334.29,334.06,334.14,10705.0,302.4876,302.4966,302.2885,302.3609,10705.0
2017-11-06 09:40:00,334.09,334.29,334.03,334.22,11001.0,302.3156,302.4966,302.2613,302.4333,11001.0
2017-11-06 09:45:00,334.2,334.28,334.09,334.12,3939.0,302.4152,302.4876,302.3156,302.3428,3939.0
2017-11-06 09:50:00,334.0,334.16,333.95,334.11,3861.0,302.2342,302.379,302.1889,302.3337,3861.0
2017-11-06 09:55:00,334.18,334.64,334.18,334.63,7577.0,302.3971,302.8133,302.3971,302.8043,7577.0
2017-11-06 10:00:00,334.62,334.62,334.57,334.57,1298.0,302.7952,302.7952,302.75,302.75,1298.0
2017-11-06 10:05:00,334.59,334.65,334.53,334.63,4000.0,302.7681,302.8224,302.7138,302.8043,4000.0
2017-11-06 10:10:00,334.73,334.73,334.52,334.53,1246.0,302.8948,302.8948,302.7047,302.7138,1246.0
2017-11-06 10:15:00,334.47,334.59,334.47,334.59,600.0,302.6595,302.7681,302.6595,302.7681,600.0
2017-11-06 10:20:00,334.61,334.8,334.6,334.8,12472.0,302.7862,302.9581,302.7771,302.9581,12472.0
2017-11-06 10:25:00,334.88,335.1,334.88,335.1,7653.0,303.0305,303.2296,303.0305,303.2296,7653.0
2017-11-06 10:30:00,335.07,335.18,335.03,335.18,5450.0,303.2024,303.302,303.1662,303.302,5450.0
2017-11-06 10:35:00,335.13,335.13,334.97,335.0,1166.0,303.2567,303.2567,303.1119,303.1391,1166.0
2017-11-06 10:40:00,334.98,335.01,334.98,334.98,600.0,303.121,303.1481,303.121,303.121,600.0
2017-11-06 10:45:00,335.04,335.1,334.96,335.03,11247.0,303.1753,303.2296,303.1029,303.1662,11247.0
2017-11-06 10:50:00,334.93,334.93,334.85,334.91,1609.0,303.0757,303.0757,303.0033,303.0576,1609.0
2017-11-06 10:55:00,334.75,334.75,334.42,334.47,6592.0,302.9129,302.9129,302.6142,302.6595,6592.0
2017-11-06 11:00:00,334.4,334.52,334.39,334.41,2298.0,302.5961,302.7047,302.5871,302.6052,2298.0
2017-11-06 11:05:00,334.51,334.6,334.42,334.42,2500.0,302.6957,302.7771,302.6142,302.6142,2500.0
2017-11-06 11:10:00,334.47,334.6,334.31,334.38,13602.0,302.6595,302.7771,302.5147,302.578,13602.0
2017-11-06 11:15:00,334.43,334.65,334.39,334.63,1321.0,302.6233,302.8224,302.5871,302.8043,1321.0
2017-11-06 11:20:00,334.57,334.73,334.57,334.71,4930.0,302.75,302.8948,302.75,302.8767,4930.0
2017-11-06 11:25:00,334.67,334.85,334.67,334.8,3665.0,302.8405,303.0033,302.8405,302.9581,3665.0
2017-11-06 11:30:00,334.83,334.96,334.8,334.96,4978.0,302.9852,303.1029,302.9581,303.1029,4978.0
2017-11-06 11:35:00,334.93,335.01,334.84,334.85,2452.0,303.0757,303.1481,302.9943,303.0033,2452.0
2017-11-06 11:40:00,334.76,334.76,334.66,334.71,2869.0,302.9219,302.9219,302.8314,302.8767,2869.0
2017-11-06 11:45:00,334.67,334.68,334.6,334.68,3000.0,302.8405,302.8495,302.7771,302.8495,3000.0
2017-11-06 11:50:00,334.73,334.85,334.72,334.72,2461.0,302.8948,303.0033,302.8857,302.8857,2461.0
2017-11-06 11:55:00,334.76,334.79,334.63,334.76,4100.0,302.9219,302.949,302.8043,302.9219,4100.0
2017-11-06 12:00:00,334.77,334.87,334.7,334.77,21077.0,302.9309,303.0214,302.8676,302.9309,21077.0
2017-11-06 12:05:00,334.74,334.87,334.61,334.87,5802.0,302.9038,303.0214,302.7862,303.0214,5802.0
2017-11-06 12:10:00,334.81,334.86,334.81,334.85,2000.0,302.9671,303.0124,302.9671,303.0033,2000.0
2017-11-06 12:15:00,334.88,334.88,334.81,334.81,1898.0,303.0305,303.0305,302.9671,302.9671,1898.0
2017-11-06 12:20:00,334.81,334.85,334.74,334.81,1652.0,302.9671,303.0033,302.9038,302.9671,1652.0
2017-11-06 12:25:00,334.85,334.91,334.71,334.74,7265.0,303.0033,303.0576,302.8767,302.9038,7265.0
2017-11-06 12:30:00,334.74,334.87,334.74,334.86,7347.0,302.9038,303.0214,302.9038,303.0124,7347.0
2017-11-06 12:35:00,334.89,335.06,334.89,335.02,3942.0,303.0395,303.1934,303.0395,303.1572,3942.0
2017-11-06 12:40:00,335.0,335.25,334.99,335.25,8673.0,303.1391,303.3653,303.13,303.3653,8673.0
2017-11-06 12:45:00,335.2,335.3,335.15,335.29,2752.0,303.3201,303.4105,303.2748,303.4015,2752.0
2017-11-06 12:50:00,335.25,335.31,335.25,335.31,900.0,303.3653,303.4196,303.3653,303.4196,900.0
2017-11-06 12:55:00,335.25,335.33,335.22,335.3,4168.0,303.3653,303.4377,303.3382,303.4105,4168.0
2017-11-06 13:00:00,335.3,335.33,335.28,335.32,1542.0,303.4105,303.4377,303.3924,303.4286,1542.0
2017-11-06 13:05:00,335.33,335.66,335.33,335.66,7680.0,303.4377,303.7363,303.4377,303.7363,7680.0
2017-11-06 13:10:00,335.67,335.71,335.55,335.63,6174.0,303.7454,303.7815,303.6368,303.7092,6174.0
2017-11-06 13:15:00,335.59,335.63,335.42,335.43,1252.0,303.673,303.7092,303.5191,303.5282,1252.0
2017-11-06 13:20:00,335.35,335.39,335.28,335.28,1700.0,303.4558,303.492,303.3924,303.3924,1700.0
2017-11-06 13:25:00,335.23,335.23,335.05,335.19,4702.0,303.3472,303.3472,303.1843,303.311,4702.0
2017-11-06 13:30:00,335.09,335.23,335.04,335.23,2650.0,303.2205,303.3472,303.1753,303.3472,2650.0
2017-11-06 13:35:00,335.22,335.32,335.22,335.31,5057.0,303.3382,303.4286,303.3382,303.4196,5057.0
2017-11-06 13:40:00,335.31,335.31,335.23,335.28,6074.0,303.4196,303.4196,303.3472,303.3924,6074.0
2017-11-06 13:45:00,335.21,335.24,335.13,335.13,9832.0,303.3291,303.3562,303.2567,303.2567,9832.0
2017-11-06 13:50:00,335.16,335.2,335.13,335.14,1829.0,303.2839,303.3201,303.2567,303.2658,1829.0
2017-11-06 13:55:00,335.15,335.19,334.94,334.99,3030.0,303.2748,303.311,303.0848,303.13,3030.0
2017-11-06 14:00:00,334.97,334.99,334.91,334.92,3299.0,303.1119,303.13,303.0576,303.0667,3299.0
2017-11-06 14:05:00,334.94,335.07,334.93,334.99,5448.0,303.0848,303.2024,303.0757,303.13,5448.0
2017-11-06 14:10:00,334.98,335.07,334.98,335.01,1703.0,303.121,303.2024,303.121,303.1481,1703.0
2017-11-06 14:15:00,334.99,335.01,334.94,334.98,10243.0,303.13,303.1481,303.0848,303.121,10243.0
2017-11-06 14:20:00,335.0,335.02,334.9,334.91,1650.0,303.1391,303.1572,303.0486,303.0576,1650.0
2017-11-06 14:25:00,334.87,334.97,334.87,334.96,2935.0,303.0214,303.1119,303.0214,303.1029,2935.0
2017-11-06 14:30:00,334.95,335.01,334.91,334.95,8285.0,303.0938,303.1481,303.0576,303.0938,8285.0
2017-11-06 14:35:00,334.94,335.05,334.94,335.05,10162.0,303.0848,303.1843,303.0848,303.1843,10162.0
2017-11-06 14:40:00,335.04,335.16,335.04,335.16,2500.0,303.1753,303.2839,303.1753,303.2839,2500.0
2017-11-06 14:45:00,335.14,335.25,335.14,335.17,2239.0,303.2658,303.3653,303.2658,303.2929,2239.0
2017-11-06 14:50:00,335.19,335.23,335.14,335.21,5205.0,303.311,303.3472,303.2658,303.3291,5205.0
2017-11-06 14:55:00,335.14,335.18,335.09,335.16,2737.0,303.2658,303.302,303.2205,303.2839,2737.0
2017-11-06 15:00:00,335.12,335.24,335.12,335.24,7290.0,303.2477,303.3562,303.2477,303.3562,7290.0
2017-11-06 15:05:00,335.25,335.43,335.24,335.4,9477.0,303.3653,303.5282,303.3562,303.501,9477.0
2017-11-06 15:10:00,335.39,335.47,335.32,335.39,4548.0,303.492,303.5644,303.4286,303.492,4548.0
2017-11-06 15:15:00,335.39,335.52,335.38,335.43,9886.0,303.492,303.6096,303.4829,303.5282,9886.0
2017-11-06 15:20:00,335.41,335.41,335.33,335.33,1149.0,303.5101,303.5101,303.4377,303.4377,1149.0
2017-11-06 15:25:00,335.34,335.41,335.34,335.39,1693.0,303.4467,303.5101,303.4467,303.492,1693.0
2017-11-06 15:30:00,335.37,335.55,335.37,335.55,42510.0,303.4739,303.6368,303.4739,303.6368,42510.0
2017-11-06 15:35:00,335.56,335.56,335.51,335.55,6663.0,303.6458,303.6458,303.6006,303.6368,6663.0
2017-11-06 15:40:00,335.53,335.54,335.36,335.46,8878.0,303.6187,303.6277,303.4648,303.5553,8878.0
2017-11-06 15:45:00,335.48,335.51,335.39,335.41,12871.0,303.5734,303.6006,303.492,303.5101,12871.0
2017-11-06 15:50:00,335.38,335.42,335.26,335.37,13928.0,303.4829,303.5191,303.3743,303.4739,13928.0
2017-11-06 15:55:00,335.36,335.36,335.16,335.23,44277.0,303.4648,303.4648,303.2839,303.3472,44277.0
2017-11-07 09:30:00,335.19,335.58,335.02,335.12,24844.0,303.311,303.6639,303.1572,303.2477,24844.0
2017-11-07 09:35:00,335.09,335.35,335.0,335.25,13136.0,303.2205,303.4558,303.1391,303.3653,13136.0
2017-11-07 09:40:00,335.29,335.49,335.26,335.41,24700.0,303.4015,303.5825,303.3743,303.5101,24700.0
2017-11-07 09:45:00,335.49,335.5,335.29,335.42,5838.0,303.5825,303.5915,303.4015,303.5191,5838.0
2017-11-07 09:50:00,335.42,335.42,335.26,335.28,4856.0,303.5191,303.5191,303.3743,303.3924,4856.0
2017-11-07 09:55:00,335.3,335.32,335.18,335.18,1000.0,303.4105,303.4286,303.302,303.302,1000.0
2017-11-07 10:00:00,335.16,335.2,334.52,334.57,6325.0,303.2839,303.3201,302.7047,302.75,6325.0
2017-11-07 10:05:00,334.55,334.74,334.51,334.6,5287.0,302.7319,302.9038,302.6957,302.7771,5287.0
2017-11-07 10:10:00,334.5,334.56,334.33,334.44,2073.0,302.6866,302.7409,302.5328,302.6323,2073.0
2017-11-07 10:15:00,334.46,334.61,334.42,334.55,2728.0,302.6504,302.7862,302.6142,302.7319,2728.0
2017-11-07 10:20:00,334.5,334.51,334.15,334.21,3874.0,302.6866,302.6957,302.3699,302.4242,3874.0
2017-11-07 10:25:00,334.17,334.34,334.17,334.31,3600.0,302.388,302.5418,302.388,302.5147,3600.0
2017-11-07 10:30:00,334.32,334.41,333.79,333.84,3232.0,302.5237,302.6052,302.0442,302.0894,3232.0
2017-11-07 10:35:00,333.88,333.88,333.5,333.71,3693.0,302.1256,302.1256,301.7817,301.9718,3693.0
2017-11-07 10:40:00,333.8,333.92,333.76,333.76,506.0,302.0532,302.1618,302.017,302.017,506.0
2017-11-07 10:45:00,333.73,333.73,333.16,333.31,6320.0,301.9899,301.9899,301.4741,301.6098,6320.0
2017-11-07 10:50:00,333.3,333.38,333.26,333.38,1900.0,301.6008,301.6731,301.5646,301.6731,1900.0
2017-11-07 10:55:00,333.34,333.5,333.31,333.5,8356.0,301.637,301.7817,301.6098,301.7817,8356.0
2017-11-07 11:00:00,333.57,333.67,333.49,333.67,626.0,301.8451,301.9356,301.7727,301.9356,626.0
2017-11-07 11:05:00,333.62,333.86,333.62,333.86,1600.0,301.8903,302.1075,301.8903,302.1075,1600.0
2017-11-07 11:10:00,333.88,334.0,333.88,333.88,2762.0,302.1256,302.2342,302.1256,302.1256,2762.0
2017-11-07 11:15:00,334.05,334.05,333.76,333.76,600.0,302.2794,302.2794,302.017,302.017,600.0
2017-11-07 11:20:00,333.7,333.88,333.7,333.83,3102.0,301.9627,302.1256,301.9627,302.0804,3102.0
2017-11-07 11:25:00,333.73,333.76,333.69,333.69,1283.0,301.9899,302.017,301.9537,301.9537,1283.0
2017-11-07 11:30:00,333.9,333.9,333.64,333.74,700.0,302.1437,302.1437,301.9084,301.9989,700.0
2017-11-07 11:35:00,333.66,333.69,333.44,333.46,2150.0,301.9265,301.9537,301.7274,301.7455,2150.0
2017-11-07 11:40:00,333.35,333.44,333.33,333.33,1831.0,301.646,301.7274,301.6279,301.6279,1831.0
2017-11-07 11:45:00,333.35,333.35,333.27,333.32,3028.0,301.646,301.646,301.5736,301.6189,3028.0
2017-11-07 11:50:00,333.28,333.28,332.48,332.48,42875.0,301.5827,301.5827,300.8587,300.8587,42875.0
2017-11-07 11:55:00,332.47,332.47,331.98,332.07,11547.0,300.8497,300.8497,300.4063,300.4877,11547.0
2017-11-07 12:00:00,332.17,332.55,332.04,332.46,4115.0,300.5782,300.9221,300.4606,300.8406,4115.0
2017-11-07 12:05:00,332.42,332.44,332.29,332.37,8197.0,300.8045,300.8225,300.6868,300.7592,8197.0
2017-11-07 12:10:00,332.25,332.26,331.99,332.18,1057.0,300.6506,300.6597,300.4153,300.5873,1057.0
2017-11-07 12:15:00,332.23,332.28,332.0,332.0,2615.0,300.6325,300.6778,300.4244,300.4244,2615.0
2017-11-07 12:20:00,332.05,332.06,331.88,331.98,3175.0,300.4696,300.4787,300.3158,300.4063,3175.0
2017-11-07 12:25:00,331.94,332.35,331.94,332.35,6749.0,300.3701,300.7411,300.3701,300.7411,6749.0
2017-11-07 12:30:00,332.29,332.36,332.1,332.36,1502.0,300.6868,300.7502,300.5149,300.7502,1502.0
2017-11-07 12:35:00,332.35,332.49,332.33,332.49,600.0,300.7411,300.8678,300.723,300.8678,600.0
2017-11-07 12:40:00,332.52,332.52,332.41,332.41,7199.0,300.8949,300.8949,300.7954,300.7954,7199.0
2017-11-07 12:45:00,332.32,332.36,332.25,332.36,641.0,300.714,300.7502,300.6506,300.7502,641.0
2017-11-07 12:50:00,332.45,332.53,332.45,332.52,800.0,300.8316,300.904,300.8316,300.8949,800.0
2017-11-07 12:55:00,332.47,332.48,332.35,332.38,500.0,300.8497,300.8587,300.7411,300.7683,500.0
2017-11-07 13:00:00,332.36,332.54,332.32,332.51,2935.0,300.7502,300.913,300.714,300.8859,2935.0
2017-11-07 13:05:00,332.51,332.53,332.41,332.52,3450.0,300.8859,300.904,300.7954,300.8949,3450.0
2017-11-07 13:10:00,332.53,332.53,332.49,332.49,300.0,300.904,300.904,300.8678,300.8678,300.0
2017-11-07 13:15:00,332.46,332.82,332.46,332.79,1200.0,300.8406,301.1664,300.8406,301.1393,1200.0
2017-11-07 13:20:00,332.92,332.94,332.7,332.74,2800.0,301.2569,301.275,301.0578,301.094,2800.0
2017-11-07 13:25:00,332.75,332.84,332.74,332.84,896.0,301.1031,301.1845,301.094,301.1845,896.0
2017-11-07 13:30:00,332.93,332.99,332.88,332.94,2550.0,301.2659,301.3202,301.2207,301.275,2550.0
2017-11-07 13:35:00,332.94,332.94,332.86,332.91,700.0,301.275,301.275,301.2026,301.2478,700.0
2017-11-07 13:40:00,332.85,332.88,332.75,332.88,800.0,301.1936,301.2207,301.1031,301.2207,800.0
2017-11-07 13:45:00,332.87,333.0,332.77,332.94,7450.0,301.2117,301.3293,301.1212,301.275,7450.0
2017-11-07 13:50:00,332.91,332.92,332.84,332.89,1975.0,301.2478,301.2569,301.1845,301.2298,1975.0
2017-11-07 13:55:00,332.91,332.92,332.81,332.82,1482.0,301.2478,301.2569,301.1574,301.1664,1482.0
2017-11-07 14:00:00,332.78,332.89,332.78,332.83,1000.0,301.1302,301.2298,301.1302,301.1755,1000.0
2017-11-07 14:05:00,333.08,333.08,333.0,333.0,850.0,301.4017,301.4017,301.3293,301.3293,850.0
2017-11-07 14:10:00,333.03,333.06,332.72,332.76,2855.0,301.3564,301.3836,301.0759,301.1121,2855.0
2017-11-07 14:15:00,332.74,332.79,332.62,332.62,1302.0,301.094,301.1393,300.9854,300.9854,1302.0
2017-11-07 14:20:00,332.6,332.77,332.6,332.77,3888.0,300.9673,301.1212,300.9673,301.1212,3888.0
2017-11-07 14:25:00,332.77,332.83,332.76,332.76,1311.0,301.1212,301.1755,301.1121,301.1121,1311.0
2017-11-07 14:30:00,332.81,332.85,332.81,332.85,300.0,301.1574,301.1936,301.1574,301.1936,300.0
2017-11-07 14:35:00,332.84,332.96,332.84,332.91,1475.0,301.1845,301.2931,301.1845,301.2478,1475.0
2017-11-07 14:40:00,332.86,332.86,332.69,332.75,1650.0,301.2026,301.2026,301.0488,301.1031,1650.0
2017-11-07 14:45:00,332.69,332.77,332.62,332.62,1118.0,301.0488,301.1212,300.9854,300.9854,1118.0
2017-11-07 14:50:00,332.61,332.7,332.59,332.59,1508.0,300.9764,301.0578,300.9583,300.9583,1508.0
2017-11-07 14:55:00,332.52,332.59,332.51,332.53,2300.0,300.8949,300.9583,300.8859,300.904,2300.0
2017-11-07 15:00:00,332.5,332.55,332.41,332.55,1100.0,300.8768,300.9221,300.7954,300.9221,1100.0
2017-11-07 15:05:00,332.52,332.73,332.52,332.7,2291.0,300.8949,301.085,300.8949,301.0578,2291.0
2017-11-07 15:10:00,332.67,332.67,332.58,332.58,2693.0,301.0307,301.0307,300.9492,300.9492,2693.0
2017-11-07 15:15:00,332.58,332.66,332.45,332.66,2801.0,300.9492,301.0216,300.8316,301.0216,2801.0
2017-11-07 15:20:00,332.65,332.67,332.48,332.54,3740.0,301.0126,301.0307,300.8587,300.913,3740.0
2017-11-07 15:25:00,332.6,332.6,332.5,332.51,3800.0,300.9673,300.9673,300.8768,300.8859,3800.0
2017-11-07 15:30:00,332.54,332.6,332.43,332.52,13888.0,300.913,300.9673,300.8135,300.8949,13888.0
2017-11-07 15:35:00,332.61,332.83,332.58,332.82,10435.0,300.9764,301.1755,300.9492,301.1664,10435.0
2017-11-07 15:40:00,332.83,332.84,332.73,332.84,3442.0,301.1755,301.1845,301.085,301.1845,3442.0
2017-11-07 15:45:00,332.8,332.81,332.65,332.76,12970.0,301.1483,301.1574,301.0126,301.1121,12970.0
2017-11-07 15:50:00,332.8,332.85,332.73,332.78,10447.0,301.1483,301.1936,301.085,301.1302,10447.0
2017-11-07 15:55:00,332.78,333.04,332.78,333.01,58077.0,301.1302,301.3655,301.1302,301.3383,58077.0
2017-11-08 09:30:00,332.5,333.11,332.34,332.56,39567.0,300.8768,301.4288,300.7321,300.9311,39567.0
2017-11-08 09:35:00,332.56,332.91,332.41,332.48,33715.0,300.9311,301.2478,300.7954,300.8587,33715.0
2017-11-08 09:40:00,332.45,332.88,332.45,332.76,5331.0,300.8316,301.2207,300.8316,301.1121,5331.0
2017-11-08 09:45:00,332.82,332.82,332.51,332.53,14111.0,301.1664,301.1664,300.8859,300.904,14111.0
2017-11-08 09:50:00,332.42,332.42,332.23,332.31,70922.0,300.8045,300.8045,300.6325,300.7049,70922.0
2017-11-08 09:55:00,332.29,332.7,332.29,332.7,2291.0,300.6868,301.0578,300.6868,301.0578,2291.0
2017-11-08 10:00:00,332.73,333.08,332.73,332.9,13167.0,301.085,301.4017,301.085,301.2388,13167.0
2017-11-08 10:05:00,332.83,332.99,332.83,332.88,700.0,301.1755,301.3202,301.1755,301.2207,700.0
2017-11-08 10:10:00,332.79,332.89,332.78,332.8,1695.0,301.1393,301.2298,301.1302,301.1483,1695.0
2017-11-08 10:15:00,332.91,332.91,332.58,332.59,11056.0,301.2478,301.2478,300.9492,300.9583,11056.0
2017-11-08 10:20:00,332.39,332.59,332.31,332.59,3922.0,300.7773,300.9583,300.7049,300.9583,3922.0
2017-11-08 10:25:00,332.59,332.69,332.54,332.54,680.0,300.9583,301.0488,300.913,300.913,680.0
2017-11-08 10:30:00,332.48,332.51,332.15,332.15,6283.0,300.8587,300.8859,300.5601,300.5601,6283.0
2017-11-08 10:35:00,332.09,332.2,332.09,332.17,1651.0,300.5058,300.6054,300.5058,300.5782,1651.0
2017-11-08 10:40:00,332.13,332.13,332.08,332.09,500.0,300.542,300.542,300.4968,300.5058,500.0
2017-11-08 10:45:00,332.13,332.14,331.82,332.03,1215.0,300.542,300.5511,300.2615,300.4515,1215.0
2017-11-08 10:50:00,332.15,332.62,332.15,332.62,4757.0,300.5601,300.9854,300.5601,300.9854,4757.0
2017-11-08 10:55:00,332.58,332.68,332.48,332.59,12498.0,300.9492,301.0397,300.8587,300.9583,12498.0
2017-11-08 11:00:00,332.56,332.8,332.55,332.55,2305.0,300.9311,301.1483,300.9221,300.9221,2305.0
2017-11-08 11:05:00,332.56,332.66,332.47,332.47,5400.0,300.9311,301.0216,300.8497,300.8497,5400.0
2017-11-08 11:10:00,332.48,332.61,332.48,332.52,3406.0,300.8587,300.9764,300.8587,300.8949,3406.0
2017-11-08 11:15:00,332.45,332.61,332.25,332.29,4573.0,300.8316,300.9764,300.6506,300.6868,4573.0
2017-11-08 11:20:00,332.28,332.49,332.19,332.49,7852.0,300.6778,300.8678,300.5963,300.8678,7852.0
2017-11-08 11:25:00,332.49,332.5,332.31,332.39,3132.0,300.8678,300.8768,300.7049,300.7773,3132.0
2017-11-08 11:30:00,332.48,332.48,332.1,332.17,2902.0,300.8587,300.8587,300.5149,300.5782,2902.0
2017-11-08 11:35:00,332.17,332.28,332.15,332.22,8572.0,300.5782,300.6778,300.5601,300.6235,8572.0
2017-11-08 11:40:00,332.25,332.44,332.17,332.44,5644.0,300.6506,300.8225,300.5782,300.8225,5644.0
2017-11-08 11:45:00,332.36,332.69,332.34,332.65,5582.0,300.7502,301.0488,300.7321,301.0126,5582.0
2017-11-08 11:50:00,332.58,332.65,332.55,332.55,1300.0,300.9492,301.0126,300.9221,300.9221,1300.0
2017-11-08 11:55:00,332.59,332.68,332.58,332.63,4058.0,300.9583,301.0397,300.9492,300.9945,4058.0
2017-11-08 12:00:00,332.61,332.71,332.61,332.7,1413.0,300.9764,301.0669,300.9764,301.0578,1413.0
2017-11-08 12:05:00,332.84,332.95,332.84,332.89,1680.0,301.1845,301.284,301.1845,301.2298,1680.0
2017-11-08 12:10:00,332.75,332.88,332.75,332.86,5593.0,301.1031,301.2207,301.1031,301.2026,5593.0
2017-11-08 12:15:00,332.94,333.17,332.94,333.0,5872.0,301.275,301.4831,301.275,301.3293,5872.0
2017-11-08 12:20:00,333.01,333.37,332.97,333.33,5853.0,301.3383,301.6641,301.3021,301.6279,5853.0
2017-11-08 12:25:00,333.29,333.37,333.29,333.36,1425.0,301.5917,301.6641,301.5917,301.6551,1425.0
2017-11-08 12:30:00,333.48,333.51,333.44,333.51,1305.0,301.7636,301.7908,301.7274,301.7908,1305.0
2017-11-08 12:35:00,333.46,333.46,333.19,333.31,39672.0,301.7455,301.7455,301.5012,301.6098,39672.0
2017-11-08 12:40:00,333.27,333.3,333.2,333.29,6748.0,301.5736,301.6008,301.5103,301.5917,6748.0
2017-11-08 12:45:00,333.3,333.45,333.25,333.45,22584.0,301.6008,301.7365,301.5555,301.7365,22584.0
2017-11-08 12:50:00,333.42,333.59,333.35,333.59,2279.0,301.7093,301.8632,301.646,301.8632,2279.0
2017-11-08 12:55:00,333.59,333.71,333.56,333.64,5952.0,301.8632,301.9718,301.836,301.9084,5952.0
2017-11-08 13:00:00,333.66,333.88,333.66,333.82,4706.0,301.9265,302.1256,301.9265,302.0713,4706.0
2017-11-08 13:05:00,333.77,333.83,333.49,333.57,12517.0,302.0261,302.0804,301.7727,301.8451,12517.0
2017-11-08 13:10:00,333.55,333.55,333.41,333.53,7701.0,301.827,301.827,301.7003,301.8089,7701.0
2017-11-08 13:15:00,333.45,333.53,333.45,333.47,3622.0,301.7365,301.8089,301.7365,301.7546,3622.0
2017-11-08 13:20:00,333.5,333.52,333.47,333.47,5400.0,301.7817,301.7998,301.7546,301.7546,5400.0
2017-11-08 13:25:00,333.54,333.57,333.54,333.57,1200.0,301.8179,301.8451,301.8179,301.8451,1200.0
2017-11-08 13:30:00,333.56,333.57,333.49,333.54,1009.0,301.836,301.8451,301.7727,301.8179,1009.0
2017-11-08 13:35:00,333.52,333.54,333.5,333.5,600.0,301.7998,301.8179,301.7817,301.7817,600.0
2017-11-08 13:40:00,333.58,333.63,333.58,333.58,2035.0,301.8541,301.8994,301.8541,301.8541,2035.0
2017-11-08 13:45:00,333.65,333.66,333.59,333.6,5266.0,301.9175,301.9265,301.8632,301.8722,5266.0
2017-11-08 13:50:00,333.63,333.7,333.63,333.7,7037.0,301.8994,301.9627,301.8994,301.9627,7037.0
2017-11-08 13:55:00,333.7,333.7,333.56,333.57,1373.0,301.9627,301.9627,301.836,301.8451,1373.0
2017-11-08 14:00:00,333.57,333.64,333.57,333.6,851.0,301.8451,301.9084,301.8451,301.8722,851.0
2017-11-08 14:05:00,333.72,333.72,333.65,333.65,2519.0,301.9808,301.9808,301.9175,301.9175,2519.0
2017-11-08 14:10:00,333.65,333.7,333.63,333.7,3702.0,301.9175,301.9627,301.8994,301.9627,3702.0
2017-11-08 14:15:00,333.65,333.75,333.65,333.71,3681.0,301.9175,302.008,301.9175,301.9718,3681.0
2017-11-08 14:20:00,333.81,333.95,333.81,333.88,950.0,302.0623,302.1889,302.0623,302.1256,950.0
2017-11-08 14:25:00,333.87,333.93,333.81,333.92,3928.0,302.1165,302.1708,302.0623,302.1618,3928.0
2017-11-08 14:30:00,333.95,334.0,333.89,333.98,1532.0,302.1889,302.2342,302.1346,302.2161,1532.0
2017-11-08 14:35:00,333.98,334.0,333.86,333.88,5242.0,302.2161,302.2342,302.1075,302.1256,5242.0
2017-11-08 14:40:00,333.94,333.95,333.92,333.95,1000.0,302.1799,302.1889,302.1618,302.1889,1000.0
2017-11-08 14:45:00,333.99,334.17,333.99,334.11,9539.0,302.2251,302.388,302.2251,302.3337,9539.0
2017-11-08 14:50:00,334.13,334.19,333.93,333.93,3835.0,302.3518,302.4061,302.1708,302.1708,3835.0
2017-11-08 14:55:00,333.98,334.14,333.98,334.1,1700.0,302.2161,302.3609,302.2161,302.3247,1700.0
2017-11-08 15:00:00,334.09,334.11,333.94,333.94,45833.0,302.3156,302.3337,302.1799,302.1799,45833.0
2017-11-08 15:05:00,333.93,334.0,333.82,333.94,5050.0,302.1708,302.2342,302.0713,302.1799,5050.0
2017-11-08 15:10:00,333.97,334.01,333.96,333.99,3015.0,302.207,302.2432,302.198,302.2251,3015.0
2017-11-08 15:15:00,334.01,334.03,333.96,334.01,5546.0,302.2432,302.2613,302.198,302.2432,5546.0
2017-11-08 15:20:00,333.99,334.02,333.93,333.95,1600.0,302.2251,302.2523,302.1708,302.1889,1600.0
2017-11-08 15:25:00,334.01,334.01,333.92,333.99,1550.0,302.2432,302.2432,302.1618,302.2251,1550.0
2017-11-08 15:30:00,333.99,334.11,333.99,334.11,2356.0,302.2251,302.3337,302.2251,302.3337,2356.0
2017-11-08 15:35:00,334.12,334.17,334.07,334.16,5824.0,302.3428,302.388,302.2975,302.379,5824.0
2017-11-08 15:40:00,334.15,334.17,334.0,334.02,3038.0,302.3699,302.388,302.2342,302.2523,3038.0
2017-11-08 15:45:00,333.94,333.95,333.78,333.8,8881.0,302.1799,302.1889,302.0351,302.0532,8881.0
2017-11-08 15:50:00,333.82,333.92,333.69,333.85,23156.0,302.0713,302.1618,301.9537,302.0984,23156.0
2017-11-08 15:55:00,333.86,334.01,333.84,333.93,25673.0,302.1075,302.2432,302.0894,302.1708,25673.0
2017-11-09 09:30:00,331.98,332.03,331.62,331.84,64099.0,300.4063,300.4515,300.0805,300.2796,64099.0
2017-11-09 09:35:00,331.79,332.16,331.67,332.04,26462.0,300.2344,300.5692,300.1258,300.4606,26462.0
2017-11-09 09:40:00,331.99,331.99,331.6,331.67,11529.0,300.4153,300.4153,300.0624,300.1258,11529.0
2017-11-09 09:45:00,331.52,331.54,331.0,331.02,34371.0,299.99,300.0081,299.5195,299.5376,34371.0
2017-11-09 09:50:00,331.0,331.54,330.87,331.49,20572.0,299.5195,300.0081,299.4019,299.9629,20572.0
2017-11-09 09:55:00,331.42,331.56,331.16,331.47,7541.0,299.8996,300.0262,299.6643,299.9448,7541.0
2017-11-09 10:00:00,331.5,332.18,331.5,331.65,11675.0,299.972,300.5873,299.972,300.1077,11675.0
2017-11-09 10:05:00,331.63,332.54,331.63,332.54,8663.0,300.0896,300.913,300.0896,300.913,8663.0
2017-11-09 10:10:00,332.57,332.64,332.3,332.3,17700.0,300.9402,301.0035,300.6959,300.6959,17700.0
2017-11-09 10:15:00,332.39,332.9,332.26,332.9,9992.0,300.7773,301.2388,300.6597,301.2388,9992.0
2017-11-09 10:20:00,332.9,333.06,332.88,332.88,22128.0,301.2388,301.3836,301.2207,301.2207,22128.0
2017-11-09 10:25:00,332.9,332.95,332.69,332.69,7833.0,301.2388,301.284,301.0488,301.0488,7833.0
2017-11-09 10:30:00,332.72,332.91,332.71,332.75,10033.0,301.0759,301.2478,301.0669,301.1031,10033.0
2017-11-09 10:35:00,332.84,332.84,332.51,332.55,8480.0,301.1845,301.1845,300.8859,300.9221,8480.0
2017-11-09 10:40:00,332.42,332.69,332.42,332.69,11206.0,300.8045,301.0488,300.8045,301.0488,11206.0
2017-11-09 10:45:00,332.75,332.91,332.74,332.88,3512.0,301.1031,301.2478,301.094,301.2207,3512.0
2017-11-09 10:50:00,332.94,333.28,332.86,333.24,9411.0,301.275,301.5827,301.2026,301.5465,9411.0
2017-11-09 10:55:00,333.27,333.59,333.21,333.58,19371.0,301.5736,301.8632,301.5193,301.8541,19371.0
2017-11-09 11:00:00,333.58,333.58,333.2,333.2,4735.0,301.8541,301.8541,301.5103,301.5103,4735.0
2017-11-09 11:05:00,333.41,333.44,333.24,333.25,2365.0,301.7003,301.7274,301.5465,301.5555,2365.0
2017-11-09 11:10:00,333.15,333.22,333.05,333.05,7115.0,301.465,301.5284,301.3745,301.3745,7115.0
2017-11-09 11:15:00,333.03,333.06,332.93,333.0,1400.0,301.3564,301.3836,301.2659,301.3293,1400.0
2017-11-09 11:20:00,332.96,332.96,332.4,332.4,5300.0,301.2931,301.2931,300.7864,300.7864,5300.0
2017-11-09 11:25:00,332.36,332.38,332.18,332.35,8550.0,300.7502,300.7683,300.5873,300.7411,8550.0
2017-11-09 11:30:00,332.28,332.56,332.2,332.56,5400.0,300.6778,300.9311,300.6054,300.9311,5400.0
2017-11-09 11:35:00,332.48,332.48,332.34,332.34,6464.0,300.8587,300.8587,300.7321,300.7321,6464.0
2017-11-09 11:40:00,332.34,332.47,332.23,332.23,3047.0,300.7321,300.8497,300.6325,300.6325,3047.0
2017-11-09 11:45:00,332.19,332.21,331.74,331.96,33538.0,300.5963,300.6144,300.1891,300.3882,33538.0
2017-11-09 11:50:00,332.03,332.07,331.43,331.54,9725.0,300.4515,300.4877,299.9086,300.0081,9725.0
2017-11-09 11:55:00,331.61,331.71,331.33,331.64,7224.0,300.0715,300.162,299.8181,300.0986,7224.0
2017-11-09 12:00:00,331.62,331.63,331.1,331.19,4558.0,300.0805,300.0896,299.61,299.6914,4558.0
2017-11-09 12:05:00,331.22,331.5,331.22,331.29,10076.0,299.7186,299.972,299.7186,299.7819,10076.0
2017-11-09 12:10:00,331.24,331.31,330.73,330.74,13370.0,299.7367,299.8,299.2752,299.2842,13370.0
2017-11-09 12:15:00,330.7,331.06,330.68,330.96,6410.0,299.248,299.5738,299.2299,299.4833,6410.0
2017-11-09 12:20:00,331.13,331.13,330.54,330.54,5445.0,299.6371,299.6371,299.1033,299.1033,5445.0
2017-11-09 12:25:00,330.45,330.71,330.25,330.42,13167.0,299.0218,299.2571,298.8408,298.9947,13167.0
2017-11-09 12:30:00,330.43,330.5,329.96,330.01,27673.0,299.0037,299.0671,298.5784,298.6237,27673.0
2017-11-09 12:35:00,330.01,330.75,330.01,330.59,10359.0,298.6237,299.2933,298.6237,299.1485,10359.0
2017-11-09 12:40:00,330.55,330.55,330.22,330.49,6671.0,299.1123,299.1123,298.8137,299.058,6671.0
2017-11-09 12:45:00,330.44,330.58,330.11,330.58,4600.0,299.0128,299.1394,298.7141,299.1394,4600.0
2017-11-09 12:50:00,330.53,330.89,330.44,330.89,5993.0,299.0942,299.42,299.0128,299.42,5993.0
2017-11-09 12:55:00,330.85,331.01,330.78,330.97,6533.0,299.3838,299.5286,299.3204,299.4924,6533.0
2017-11-09 13:00:00,330.9,330.97,330.76,330.76,1935.0,299.429,299.4924,299.3023,299.3023,1935.0
2017-11-09 13:05:00,330.86,331.04,330.71,331.04,47302.0,299.3928,299.5557,299.2571,299.5557,47302.0
2017-11-09 13:10:00,331.12,331.18,330.86,331.18,2300.0,299.6281,299.6824,299.3928,299.6824,2300.0
2017-11-09 13:15:00,331.2,331.53,331.08,331.53,10320.0,299.7005,299.9991,299.5919,299.9991,10320.0
2017-11-09 13:20:00,331.62,331.98,331.62,331.76,18259.0,300.0805,300.4063,300.0805,300.2072,18259.0
2017-11-09 13:25:00,331.78,332.01,331.78,331.99,10941.0,300.2253,300.4334,300.2253,300.4153,10941.0
2017-11-09 13:30:00,332.05,332.29,332.05,332.08,13694.0,300.4696,300.6868,300.4696,300.4968,13694.0
2017-11-09 13:35:00,332.16,332.28,331.85,331.93,5630.0,300.5692,300.6778,300.2887,300.3611,5630.0
2017-11-09 13:40:00,331.9,331.98,331.78,331.88,7116.0,300.3339,300.4063,300.2253,300.3158,7116.0
2017-11-09 13:45:00,331.99,332.02,331.85,331.92,4950.0,300.4153,300.4425,300.2887,300.352,4950.0
2017-11-09 13:50:00,331.9,332.01,331.84,331.96,1731.0,300.3339,300.4334,300.2796,300.3882,1731.0
2017-11-09 13:55:00,331.96,331.96,331.83,331.86,5250.0,300.3882,300.3882,300.2706,300.2977,5250.0
2017-11-09 14:00:00,331.85,332.06,331.81,331.93,5361.0,300.2887,300.4787,300.2525,300.3611,5361.0
2017-11-09 14:05:00,331.91,332.18,331.91,332.09,4316.0,300.343,300.5873,300.343,300.5058,4316.0
2017-11-09 14:10:00,332.08,332.08,331.94,332.02,6940.0,300.4968,300.4968,300.3701,300.4425,6940.0
2017-11-09 14:15:00,331.91,332.09,331.91,332.09,4981.0,300.343,300.5058,300.343,300.5058,4981.0
2017-11-09 14:20:00,332.09,332.09,331.86,331.86,3859.0,300.5058,300.5058,300.2977,300.2977,3859.0
2017-11-09 14:25:00,331.92,331.92,331.78,331.78,3548.0,300.352,300.352,300.2253,300.2253,3548.0
2017-11-09 14:30:00,331.75,332.0,331.75,331.96,1600.0,300.1982,300.4244,300.1982,300.3882,1600.0
2017-11-09 14:35:00,331.83,331.83,331.48,331.65,6189.0,300.2706,300.2706,299.9539,300.1077,6189.0
2017-11-09 14:40:00,331.55,331.59,331.5,331.57,2041.0,300.0172,300.0534,299.972,300.0353,2041.0
2017-11-09 14:45:00,331.57,331.64,331.44,331.5,3286.0,300.0353,300.0986,299.9177,299.972,3286.0
2017-11-09 14:50:00,331.52,331.61,331.47,331.57,5841.0,299.99,300.0715,299.9448,300.0353,5841.0
2017-11-09 14:55:00,331.55,331.55,331.46,331.46,2330.0,300.0172,300.0172,299.9358,299.9358,2330.0
2017-11-09 15:00:00,331.43,331.61,331.27,331.34,6312.0,299.9086,300.0715,299.7638,299.8272,6312.0
2017-11-09 15:05:00,331.32,331.64,331.32,331.64,8923.0,299.8091,300.0986,299.8091,300.0986,8923.0
2017-11-09 15:10:00,331.62,331.7,331.55,331.64,3752.0,300.0805,300.1529,300.0172,300.0986,3752.0
2017-11-09 15:15:00,331.8,331.92,331.78,331.86,7126.0,300.2434,300.352,300.2253,300.2977,7126.0
2017-11-09 15:20:00,331.86,332.0,331.86,331.95,1100.0,300.2977,300.4244,300.2977,300.3792,1100.0
2017-11-09 15:25:00,331.8,331.93,331.79,331.93,1937.0,300.2434,300.3611,300.2344,300.3611,1937.0
2017-11-09 15:30:00,331.97,332.02,331.9,331.97,3835.0,300.3972,300.4425,300.3339,300.3972,3835.0
2017-11-09 15:35:00,331.98,332.15,331.97,332.15,1993.0,300.4063,300.5601,300.3972,300.5601,1993.0
2017-11-09 15:40:00,332.19,332.35,332.03,332.07,2836.0,300.5963,300.7411,300.4515,300.4877,2836.0
2017-11-09 15:45:00,332.01,332.05,331.93,331.96,9473.0,300.4334,300.4696,300.3611,300.3882,9473.0
2017-11-09 15:50:00,331.98,332.15,331.94,332.11,16109.0,300.4063,300.5601,300.3701,300.5239,16109.0
2017-11-09 15:55:00,332.17,332.33,332.14,332.25,37369.0,300.5782,300.723,300.5511,300.6506,37369.0
2017-11-10 09:30:00,331.92,332.45,331.92,332.34,42553.0,300.352,300.8316,300.352,300.7321,42553.0
2017-11-10 09:35:00,332.36,332.43,332.06,332.38,34552.0,300.7502,300.8135,300.4787,300.7683,34552.0
2017-11-10 09:40:00,332.4,332.7,332.32,332.55,26156.0,300.7864,301.0578,300.714,300.9221,26156.0
2017-11-10 09:45:00,332.55,332.76,332.49,332.65,12518.0,300.9221,301.1121,300.8678,301.0126,12518.0
2017-11-10 09:50:00,332.6,332.66,332.3,332.51,16344.0,300.9673,301.0216,300.6959,300.8859,16344.0
2017-11-10 09:55:00,332.57,332.64,332.3,332.51,8255.0,300.9402,301.0035,300.6959,300.8859,8255.0
2017-11-10 10:00:00,332.56,332.59,332.1,332.1,3300.0,300.9311,300.9583,300.5149,300.5149,3300.0
2017-11-10 10:05:00,332.1,332.22,332.01,332.22,4252.0,300.5149,300.6235,300.4334,300.6235,4252.0
2017-11-10 10:10:00,332.1,332.31,332.1,332.19,9115.0,300.5149,300.7049,300.5149,300.5963,9115.0
2017-11-10 10:15:00,332.2,332.52,332.16,332.48,9900.0,300.6054,300.8949,300.5692,300.8587,9900.0
2017-11-10 10:20:00,332.52,332.52,332.18,332.37,7786.0,300.8949,300.8949,300.5873,300.7592,7786.0
2017-11-10 10:25:00,332.42,332.42,332.1,332.11,4910.0,300.8045,300.8045,300.5149,300.5239,4910.0
2017-11-10 10:30:00,332.14,332.14,331.53,331.53,2400.0,300.5511,300.5511,299.9991,299.9991,2400.0
2017-11-10 10:35:00,331.57,331.87,331.57,331.74,12827.0,300.0353,300.3068,300.0353,300.1891,12827.0
2017-11-10 10:40:00,331.94,332.09,331.91,331.91,4720.0,300.3701,300.5058,300.343,300.343,4720.0
2017-11-10 10:45:00,332.01,332.19,331.99,332.01,4207.0,300.4334,300.5963,300.4153,300.4334,4207.0
2017-11-10 10:50:00,331.89,331.97,331.85,331.91,6149.0,300.3249,300.3972,300.2887,300.343,6149.0
2017-11-10 10:55:00,331.99,332.27,331.95,332.25,12859.0,300.4153,300.6687,300.3792,300.6506,12859.0
2017-11-10 11:00:00,332.24,332.24,332.07,332.14,8329.0,300.6416,300.6416,300.4877,300.5511,8329.0
2017-11-10 11:05:00,332.2,332.39,332.18,332.18,11772.0,300.6054,300.7773,300.5873,300.5873,11772.0
2017-11-10 11:10:00,332.22,332.48,332.1,332.44,6892.0,300.6235,300.8587,300.5149,300.8225,6892.0
2017-11-10 11:15:00,332.42,332.45,332.25,332.28,5210.0,300.8045,300.8316,300.6506,300.6778,5210.0
2017-11-10 11:20:00,332.27,332.29,332.15,332.29,1800.0,300.6687,300.6868,300.5601,300.6868,1800.0
2017-11-10 11:25:00,332.35,332.35,332.18,332.25,7541.0,300.7411,300.7411,300.5873,300.6506,7541.0
2017-11-10 11:30:00,332.2,332.2,332.1,332.1,400.0,300.6054,300.6054,300.5149,300.5149,400.0
2017-11-10 11:35:00,332.13,332.15,332.1,332.12,2050.0,300.542,300.5601,300.5149,300.533,2050.0
2017-11-10 11:40:00,332.15,332.34,332.15,332.34,14722.0,300.5601,300.7321,300.5601,300.7321,14722.0
2017-11-10 11:45:00,332.28,332.35,332.25,332.25,2600.0,300.6778,300.7411,300.6506,300.6506,2600.0
2017-11-10 11:50:00,332.2,332.26,332.2,332.26,2310.0,300.6054,300.6597,300.6054,300.6597,2310.0
2017-11-10 11:55:00,332.24,332.32,332.19,332.32,5920.0,300.6416,300.714,300.5963,300.714,5920.0
2017-11-10 12:00:00,332.32,332.45,332.26,332.29,9417.0,300.714,300.8316,300.6597,300.6868,9417.0
2017-11-10 12:05:00,332.35,332.47,332.35,332.36,17703.0,300.7411,300.8497,300.7411,300.7502,17703.0
2017-11-10 12:10:00,332.41,332.41,332.25,332.25,9422.0,300.7954,300.7954,300.6506,300.6506,9422.0
2017-11-10 12:15:00,332.16,332.16,332.05,332.08,1196.0,300.5692,300.5692,300.4696,300.4968,1196.0
2017-11-10 12:20:00,332.15,332.15,332.11,332.13,1500.0,300.5601,300.5601,300.5239,300.542,1500.0
2017-11-10 12:25:00,332.09,332.09,332.0,332.0,1037.0,300.5058,300.5058,300.4244,300.4244,1037.0
2017-11-10 12:30:00,332.02,332.07,331.9,332.02,2567.0,300.4425,300.4877,300.3339,300.4425,2567.0
2017-11-10 12:35:00,331.97,331.97,331.92,331.94,3600.0,300.3972,300.3972,300.352,300.3701,3600.0
2017-11-10 12:40:00,331.93,331.98,331.91,331.98,900.0,300.3611,300.4063,300.343,300.4063,900.0
2017-11-10 12:45:00,331.99,331.99,331.84,331.84,1600.0,300.4153,300.4153,300.2796,300.2796,1600.0
2017-11-10 12:50:00,331.84,332.05,331.84,332.05,1252.0,300.2796,300.4696,300.2796,300.4696,1252.0
2017-11-10 12:55:00,331.98,331.98,331.7,331.7,6000.0,300.4063,300.4063,300.1529,300.1529,6000.0
2017-11-10 13:00:00,331.67,331.72,331.62,331.62,2255.0,300.1258,300.171,300.0805,300.0805,2255.0
2017-11-10 13:05:00,331.65,331.65,331.54,331.63,1100.0,300.1077,300.1077,300.0081,300.0896,1100.0
2017-11-10 13:10:00,331.6,331.61,331.48,331.61,7300.0,300.0624,300.0715,299.9539,300.0715,7300.0
2017-11-10 13:15:00,331.52,331.58,331.52,331.52,3895.0,299.99,300.0443,299.99,299.99,3895.0
2017-11-10 13:20:00,331.52,331.52,331.44,331.52,725.0,299.99,299.99,299.9177,299.99,725.0
2017-11-10 13:25:00,331.66,331.7,331.63,331.68,3441.0,300.1167,300.1529,300.0896,300.1348,3441.0
2017-11-10 13:30:00,331.63,331.83,331.63,331.83,2917.0,300.0896,300.2706,300.0896,300.2706,2917.0
2017-11-10 13:35:00,331.82,331.84,331.72,331.75,1290.0,300.2615,300.2796,300.171,300.1982,1290.0
2017-11-10 13:40:00,331.72,331.74,331.59,331.69,5600.0,300.171,300.1891,300.0534,300.1439,5600.0
2017-11-10 13:45:00,331.71,331.74,331.71,331.73,263.0,300.162,300.1891,300.162,300.1801,263.0
2017-11-10 13:50:00,331.73,331.75,331.72,331.75,860.0,300.1801,300.1982,300.171,300.1982,860.0
2017-11-10 13:55:00,331.76,331.78,331.65,331.65,2568.0,300.2072,300.2253,300.1077,300.1077,2568.0
2017-11-10 14:00:00,331.7,331.74,331.7,331.71,400.0,300.1529,300.1891,300.1529,300.162,400.0
2017-11-10 14:05:00,331.72,331.8,331.72,331.72,1000.0,300.171,300.2434,300.171,300.171,1000.0
2017-11-10 14:10:00,331.87,331.98,331.87,331.91,3165.0,300.3068,300.4063,300.3068,300.343,3165.0
2017-11-10 14:15:00,331.91,331.91,331.8,331.87,7158.0,300.343,300.343,300.2434,300.3068,7158.0
2017-11-10 14:20:00,331.87,332.0,331.87,331.93,900.0,300.3068,300.4244,300.3068,300.3611,900.0
2017-11-10 14:25:00,331.93,332.04,331.91,332.01,821.0,300.3611,300.4606,300.343,300.4334,821.0
2017-11-10 14:30:00,332.05,332.1,331.99,332.04,4117.0,300.4696,300.5149,300.4153,300.4606,4117.0
2017-11-10 14:35:00,332.15,332.19,332.12,332.19,790.0,300.5601,300.5963,300.533,300.5963,790.0
2017-11-10 14:40:00,332.21,332.21,332.13,332.2,2025.0,300.6144,300.6144,300.542,300.6054,2025.0
2017-11-10 14:45:00,332.22,332.22,332.15,332.2,2990.0,300.6235,300.6235,300.5601,300.6054,2990.0
2017-11-10 14:50:00,332.19,332.29,332.15,332.27,11520.0,300.5963,300.6868,300.5601,300.6687,11520.0
2017-11-10 14:55:00,332.31,332.48,332.31,332.45,5140.0,300.7049,300.8587,300.7049,300.8316,5140.0
2017-11-10 15:00:00,332.47,332.52,332.43,332.46,2007.0,300.8497,300.8949,300.8135,300.8406,2007.0
2017-11-10 15:05:00,332.46,332.46,332.32,332.32,6945.0,300.8406,300.8406,300.714,300.714,6945.0
2017-11-10 15:10:00,332.37,332.42,332.35,332.36,10281.0,300.7592,300.8045,300.7411,300.7502,10281.0
2017-11-10 15:15:00,332.38,332.43,332.34,332.39,3769.0,300.7683,300.8135,300.7321,300.7773,3769.0
2017-11-10 15:20:00,332.4,332.49,332.4,332.49,1211.0,300.7864,300.8678,300.7864,300.8678,1211.0
2017-11-10 15:25:00,332.49,332.6,332.49,332.58,4832.0,300.8678,300.9673,300.8678,300.9492,4832.0
2017-11-10 15:30:00,332.56,332.61,332.54,332.58,5392.0,300.9311,300.9764,300.913,300.9492,5392.0
2017-11-10 15:35:00,332.58,332.58,332.4,332.46,4419.0,300.9492,300.9492,300.7864,300.8406,4419.0
2017-11-10 15:40:00,332.44,332.44,332.29,332.29,13036.0,300.8225,300.8225,300.6868,300.6868,13036.0
2017-11-10 15:45:00,332.3,332.32,332.19,332.31,24776.0,300.6959,300.714,300.5963,300.7049,24776.0
2017-11-10 15:50:00,332.37,332.38,332.1,332.1,30812.0,300.7592,300.7683,300.5149,300.5149,30812.0
2017-11-10 15:55:00,332.08,332.19,331.95,332.16,45591.0,300.4968,300.5963,300.3792,300.5692,45591.0
2017-11-13 09:30:00,331.23,331.23,330.64,330.98,29383.0,299.7276,299.7276,299.1937,299.5014,29383.0
2017-11-13 09:35:00,330.94,330.97,330.34,330.58,36499.0,299.4652,299.4924,298.9223,299.1394,36499.0
2017-11-13 09:40:00,330.7,330.7,330.49,330.49,8797.0,299.248,299.248,299.058,299.058,8797.0
2017-11-13 09:45:00,330.66,331.05,330.66,330.95,17921.0,299.2118,299.5647,299.2118,299.4743,17921.0
2017-11-13 09:50:00,330.91,331.36,330.87,331.26,12686.0,299.4381,299.8453,299.4019,299.7548,12686.0
2017-11-13 09:55:00,331.22,331.47,331.13,331.47,5800.0,299.7186,299.9448,299.6371,299.9448,5800.0
2017-11-13 10:00:00,331.46,331.78,331.36,331.42,12585.0,299.9358,300.2253,299.8453,299.8996,12585.0
2017-11-13 10:05:00,331.4,331.85,331.4,331.85,8155.0,299.8815,300.2887,299.8815,300.2887,8155.0
2017-11-13 10:10:00,331.96,332.08,331.87,331.93,3260.0,300.3882,300.4968,300.3068,300.3611,3260.0
2017-11-13 10:15:00,331.87,331.87,331.58,331.66,1500.0,300.3068,300.3068,300.0443,300.1167,1500.0
2017-11-13 10:20:00,331.6,331.77,331.54,331.77,1608.0,300.0624,300.2163,300.0081,300.2163,1608.0
2017-11-13 10:25:00,331.84,331.93,331.64,331.93,1525.0,300.2796,300.3611,300.0986,300.3611,1525.0
2017-11-13 10:30:00,331.94,331.94,331.55,331.55,2200.0,300.3701,300.3701,300.0172,300.0172,2200.0
2017-11-13 10:35:00,331.66,331.66,331.45,331.48,3595.0,300.1167,300.1167,299.9267,299.9539,3595.0
2017-11-13 10:40:00,331.41,331.47,331.37,331.43,1710.0,299.8905,299.9448,299.8543,299.9086,1710.0
2017-11-13 10:45:00,331.41,331.51,331.31,331.44,5729.0,299.8905,299.981,299.8,299.9177,5729.0
2017-11-13 10:50:00,331.44,331.46,331.43,331.46,322.0,299.9177,299.9358,299.9086,299.9358,322.0
2017-11-13 10:55:00,331.47,331.62,331.46,331.62,802.0,299.9448,300.0805,299.9358,300.0805,802.0
2017-11-13 11:00:00,331.67,331.74,331.59,331.59,942.0,300.1258,300.1891,300.0534,300.0534,942.0
2017-11-13 11:05:00,331.54,331.54,331.49,331.53,300.0,300.0081,300.0081,299.9629,299.9991,300.0
2017-11-13 11:10:00,331.65,331.82,331.61,331.82,2270.0,300.1077,300.2615,300.0715,300.2615,2270.0
2017-11-13 11:15:00,331.79,332.06,331.78,332.06,1816.0,300.2344,300.4787,300.2253,300.4787,1816.0
2017-11-13 11:20:00,332.19,332.19,331.94,331.94,3045.0,300.5963,300.5963,300.3701,300.3701,3045.0
2017-11-13 11:25:00,331.91,331.94,331.86,331.94,1844.0,300.343,300.3701,300.2977,300.3701,1844.0
2017-11-13 11:30:00,331.85,332.03,331.85,332.01,3600.0,300.2887,300.4515,300.2887,300.4334,3600.0
2017-11-13 11:35:00,332.04,332.04,331.93,331.99,2075.0,300.4606,300.4606,300.3611,300.4153,2075.0
2017-11-13 11:40:00,331.9,331.96,331.84,331.87,1910.0,300.3339,300.3882,300.2796,300.3068,1910.0
2017-11-13 11:45:00,331.81,331.97,331.81,331.95,452.0,300.2525,300.3972,300.2525,300.3792,452.0
2017-11-13 11:50:00,332.1,332.2,332.1,332.2,1540.0,300.5149,300.6054,300.5149,300.6054,1540.0
2017-11-13 11:55:00,332.2,332.29,332.15,332.28,5638.0,300.6054,300.6868,300.5601,300.6778,5638.0
2017-11-13 12:00:00,332.41,332.44,332.37,332.39,1623.0,300.7954,300.8225,300.7592,300.7773,1623.0
2017-11-13 12:05:00,332.38,332.45,332.3,332.42,2450.0,300.7683,300.8316,300.6959,300.8045,2450.0
2017-11-13 12:10:00,332.53,332.53,332.3,332.3,3821.0,300.904,300.904,300.6959,300.6959,3821.0
2017-11-13 12:15:00,332.41,332.41,332.39,332.39,300.0,300.7954,300.7954,300.7773,300.7773,300.0
2017-11-13 12:20:00,332.38,332.4,332.23,332.23,500.0,300.7683,300.7864,300.6325,300.6325,500.0
2017-11-13 12:25:00,332.22,332.22,332.11,332.11,521.0,300.6235,300.6235,300.5239,300.5239,521.0
2017-11-13 12:30:00,332.04,332.11,332.04,332.11,200.0,300.4606,300.5239,300.4606,300.5239,200.0
2017-11-13 12:35:00,332.18,332.22,332.17,332.22,800.0,300.5873,300.6235,300.5782,300.6235,800.0
2017-11-13 12:40:00,332.21,332.25,332.17,332.25,1300.0,300.6144,300.6506,300.5782,300.6506,1300.0
2017-11-13 12:45:00,332.24,332.35,332.24,332.35,2250.0,300.6416,300.7411,300.6416,300.7411,2250.0
2017-11-13 12:50:00,332.37,332.48,332.27,332.29,6750.0,300.7592,300.8587,300.6687,300.6868,6750.0
2017-11-13 12:55:00,332.33,332.33,332.33,332.33,100.0,300.723,300.723,300.723,300.723,100.0
2017-11-13 13:00:00,332.33,332.33,332.33,332.33,100.0,300.723,300.723,300.723,300.723,100.0
2017-11-13 13:05:00,332.35,332.35,332.05,332.05,4090.0,300.7411,300.7411,300.4696,300.4696,4090.0
2017-11-13 13:10:00,332.16,332.22,332.16,332.22,200.0,300.5692,300.6235,300.5692,300.6235,200.0
2017-11-13 13:15:00,332.39,332.49,332.39,332.49,700.0,300.7773,300.8678,300.7773,300.8678,700.0
2017-11-13 13:20:00,332.48,332.6,332.48,332.6,1645.0,300.8587,300.9673,300.8587,300.9673,1645.0
2017-11-13 13:25:00,332.59,332.64,332.58,332.61,1200.0,300.9583,301.0035,300.9492,300.9764,1200.0
2017-11-13 13:30:00,332.66,332.68,332.64,332.68,2247.0,301.0216,301.0397,301.0035,301.0397,2247.0
2017-11-13 13:35:00,332.63,332.7,332.63,332.7,2100.0,300.9945,301.0578,300.9945,301.0578,2100.0
2017-11-13 13:40:00,332.7,332.73,332.63,332.63,2212.0,301.0578,301.085,300.9945,300.9945,2212.0
2017-11-13 13:45:00,332.57,332.57,332.48,332.48,461.0,300.9402,300.9402,300.8587,300.8587,461.0
2017-11-13 13:50:00,332.52,332.63,332.52,332.63,600.0,300.8949,300.9945,300.8949,300.9945,600.0
2017-11-13 13:55:00,332.66,332.84,332.65,332.84,3598.0,301.0216,301.1845,301.0126,301.1845,3598.0
2017-11-13 14:00:00,332.78,332.78,332.64,332.7,929.0,301.1302,301.1302,301.0035,301.0578,929.0
2017-11-13 14:05:00,332.72,332.72,332.61,332.61,787.0,301.0759,301.0759,300.9764,300.9764,787.0
2017-11-13 14:10:00,332.54,332.68,332.54,332.65,1396.0,300.913,301.0397,300.913,301.0126,1396.0
2017-11-13 14:15:00,332.6,332.7,332.6,332.7,5009.0,300.9673,301.0578,300.9673,301.0578,5009.0
2017-11-13 14:20:00,332.67,332.7,332.65,332.69,2745.0,301.0307,301.0578,301.0126,301.0488,2745.0
2017-11-13 14:25:00,332.67,332.7,332.55,332.62,11156.0,301.0307,301.0578,300.9221,300.9854,11156.0
2017-11-13 14:30:00,332.67,332.67,332.61,332.65,3629.0,301.0307,301.0307,300.9764,301.0126,3629.0
2017-11-13 14:35:00,332.61,332.67,332.6,332.62,918.0,300.9764,301.0307,300.9673,300.9854,918.0
2017-11-13 14:40:00,332.63,332.7,332.63,332.7,3027.0,300.9945,301.0578,300.9945,301.0578,3027.0
2017-11-13 14:45:00,332.67,332.7,332.65,332.68,3247.0,301.0307,301.0578,301.0126,301.0397,3247.0
2017-11-13 14:50:00,332.69,332.72,332.47,332.47,2151.0,301.0488,301.0759,300.8497,300.8497,2151.0
2017-11-13 14:55:00,332.44,332.58,332.43,332.58,2070.0,300.8225,300.9492,300.8135,300.9492,2070.0
2017-11-13 15:00:00,332.55,332.55,332.55,332.55,400.0,300.9221,300.9221,300.9221,300.9221,400.0
2017-11-13 15:05:00,332.64,332.68,332.63,332.68,1274.0,301.0035,301.0397,300.9945,301.0397,1274.0
2017-11-13 15:10:00,332.69,332.83,332.69,332.83,13928.0,301.0488,301.1755,301.0488,301.1755,13928.0
2017-11-13 15:15:00,332.84,332.94,332.81,332.9,7573.0,301.1845,301.275,301.1574,301.2388,7573.0
2017-11-13 15:20:00,332.9,332.97,332.89,332.96,3861.0,301.2388,301.3021,301.2298,301.2931,3861.0
2017-11-13 15:25:00,332.92,332.93,332.84,332.88,600.0,301.2569,301.2659,301.1845,301.2207,600.0
2017-11-13 15:30:00,332.84,332.86,332.74,332.76,5173.0,301.1845,301.2026,301.094,301.1121,5173.0
2017-11-13 15:35:00,332.76,332.87,332.7,332.71,9061.0,301.1121,301.2117,301.0578,301.0669,9061.0
2017-11-13 15:40:00,332.74,332.76,332.58,332.58,14147.0,301.094,301.1121,300.9492,300.9492,14147.0
2017-11-13 15:45:00,332.6,332.7,332.55,332.67,12535.0,300.9673,301.0578,300.9221,301.0307,12535.0
2017-11-13 15:50:00,332.68,332.83,332.65,332.76,12255.0,301.0397,301.1755,301.0126,301.1121,12255.0
2017-11-13 15:55:00,332.76,332.9,332.7,332.85,59727.0,301.1121,301.2388,301.0578,301.1936,59727.0
2017-11-14 09:30:00,331.55,331.9,331.55,331.84,56699.0,300.0172,300.3339,300.0172,300.2796,56699.0
2017-11-14 09:35:00,331.87,332.14,331.56,332.14,29018.0,300.3068,300.5511,300.0262,300.5511,29018.0
2017-11-14 09:40:00,332.08,332.53,332.08,332.31,20483.0,300.4968,300.904,300.4968,300.7049,20483.0
2017-11-14 09:45:00,332.33,332.76,332.33,332.53,12537.0,300.723,301.1121,300.723,300.904,12537.0
2017-11-14 09:50:00,332.54,332.63,332.44,332.57,9081.0,300.913,300.9945,300.8225,300.9402,9081.0
2017-11-14 09:55:00,332.55,332.6,332.24,332.24,8651.0,300.9221,300.9673,300.6416,300.6416,8651.0
2017-11-14 10:00:00,332.2,332.2,331.6,331.6,38545.0,300.6054,300.6054,300.0624,300.0624,38545.0
2017-11-14 10:05:00,331.57,331.94,331.55,331.93,41424.0,300.0353,300.3701,300.0172,300.3611,41424.0
2017-11-14 10:10:00,331.91,332.0,331.78,331.98,30787.0,300.343,300.4244,300.2253,300.4063,30787.0
2017-11-14 10:15:00,332.06,332.23,332.04,332.12,6144.0,300.4787,300.6325,300.4606,300.533,6144.0
2017-11-14 10:20:00,332.05,332.15,331.86,331.91,7750.0,300.4696,300.5601,300.2977,300.343,7750.0
2017-11-14 10:25:00,331.84,331.98,331.81,331.95,4200.0,300.2796,300.4063,300.2525,300.3792,4200.0
2017-11-14 10:30:00,331.82,331.87,331.59,331.79,7804.0,300.2615,300.3068,300.0534,300.2344,7804.0
2017-11-14 10:35:00,331.72,332.21,331.72,332.19,3370.0,300.171,300.6144,300.171,300.5963,3370.0
2017-11-14 10:40:00,332.08,332.21,332.08,332.21,900.0,300.4968,300.6144,300.4968,300.6144,900.0
2017-11-14 10:45:00,332.16,332.63,332.16,332.62,6762.0,300.5692,300.9945,300.5692,300.9854,6762.0
2017-11-14 10:50:00,332.63,332.63,332.51,332.58,4818.0,300.9945,300.9945,300.8859,300.9492,4818.0
2017-11-14 10:55:00,332.55,332.59,332.45,332.55,1113.0,300.9221,300.9583,300.8316,300.9221,1113.0
2017-11-14 11:00:00,332.48,332.48,332.21,332.21,700.0,300.8587,300.8587,300.6144,300.6144,700.0
2017-11-14 11:05:00,332.32,332.41,332.32,332.36,2990.0,300.714,300.7954,300.714,300.7502,2990.0
2017-11-14 11:10:00,332.38,332.48,332.37,332.37,1125.0,300.7683,300.8587,300.7592,300.7592,1125.0
2017-11-14 11:15:00,332.39,332.4,332.17,332.17,7855.0,300.7773,300.7864,300.5782,300.5782,7855.0
2017-11-14 11:20:00,332.19,332.2,331.98,332.03,5990.0,300.5963,300.6054,300.4063,300.4515,5990.0
2017-11-14 11:25:00,331.97,332.06,331.94,332.0,4950.0,300.3972,300.4787,300.3701,300.4244,4950.0
2017-11-14 11:30:00,332.03,332.07,332.0,332.02,3261.0,300.4515,300.4877,300.4244,300.4425,3261.0
2017-11-14 11:35:00,332.01,332.09,331.98,332.06,1887.0,300.4334,300.5058,300.4063,300.4787,1887.0
2017-11-14 11:40:00,332.02,332.02,331.8,331.86,9121.0,300.4425,300.4425,300.2434,300.2977,9121.0
2017-11-14 11:45:00,331.91,332.05,331.8,331.95,7890.0,300.343,300.4696,300.2434,300.3792,7890.0
2017-11-14 11:50:00,331.96,332.07,331.96,332.07,500.0,300.3882,300.4877,300.3882,300.4877,500.0
2017-11-14 11:55:00,332.04,332.18,332.02,332.06,4990.0,300.4606,300.5873,300.4425,300.4787,4990.0
2017-11-14 12:00:00,332.06,332.18,332.02,332.16,2400.0,300.4787,300.5873,300.4425,300.5692,2400.0
2017-11-14 12:05:00,332.13,332.15,331.94,331.94,6460.0,300.542,300.5601,300.3701,300.3701,6460.0
2017-11-14 12:10:00,331.98,331.98,331.9,331.98,1800.0,300.4063,300.4063,300.3339,300.4063,1800.0
2017-11-14 12:15:00,332.03,332.05,332.0,332.05,3928.0,300.4515,300.4696,300.4244,300.4696,3928.0
2017-11-14 12:20:00,331.99,332.18,331.93,332.14,2350.0,300.4153,300.5873,300.3611,300.5511,2350.0
2017-11-14 12:25:00,332.13,332.14,332.0,332.02,2775.0,300.542,300.5511,300.4244,300.4425,2775.0
2017-11-14 12:30:00,332.04,332.19,332.01,332.19,619.0,300.4606,300.5963,300.4334,300.5963,619.0
2017-11-14 12:35:00,332.16,332.24,332.16,332.19,2568.0,300.5692,300.6416,300.5692,300.5963,2568.0
2017-11-14 12:40:00,332.13,332.13,332.1,332.12,400.0,300.542,300.542,300.5149,300.533,400.0
2017-11-14 12:45:00,332.04,332.15,332.02,332.02,2133.0,300.4606,300.5601,300.4425,300.4425,2133.0
2017-11-14 12:50:00,332.09,332.09,331.58,331.64,3316.0,300.5058,300.5058,300.0443,300.0986,3316.0
2017-11-14 12:55:00,331.64,331.74,331.47,331.74,8847.0,300.0986,300.1891,299.9448,300.1891,8847.0
2017-11-14 13:00:00,331.68,331.77,331.68,331.76,1564.0,300.1348,300.2163,300.1348,300.2072,1564.0
2017-11-14 13:05:00,331.7,331.89,331.58,331.89,700.0,300.1529,300.3249,300.0443,300.3249,700.0
2017-11-14 13:10:00,331.88,332.17,331.88,332.14,1100.0,300.3158,300.5782,300.3158,300.5511,1100.0
2017-11-14 13:15:00,332.19,332.19,331.97,331.97,620.0,300.5963,300.5963,300.3972,300.3972,620.0
2017-11-14 13:20:00,331.95,332.19,331.95,332.11,1800.0,300.3792,300.5963,300.3792,300.5239,1800.0
2017-11-14 13:25:00,332.12,332.13,332.12,332.13,200.0,300.533,300.542,300.533,300.542,200.0
2017-11-14 13:30:00,332.15,332.15,332.05,332.05,2443.0,300.5601,300.5601,300.4696,300.4696,2443.0
2017-11-14 13:35:00,332.01,332.07,332.01,332.02,600.0,300.4334,300.4877,300.4334,300.4425,600.0
2017-11-14 13:40:00,332.16,332.23,332.15,332.23,816.0,300.5692,300.6325,300.5601,300.6325,816.0
2017-11-14 13:45:00,332.25,332.35,332.25,332.32,1735.0,300.6506,300.7411,300.6506,300.714,1735.0
2017-11-14 13:50:00,332.34,332.38,332.25,332.25,1130.0,300.7321,300.7683,300.6506,300.6506,1130.0
2017-11-14 13:55:00,332.25,332.25,332.19,332.2,1035.0,300.6506,300.6506,300.5963,300.6054,1035.0
2017-11-14 14:00:00,332.22,332.22,332.18,332.2,786.0,300.6235,300.6235,300.5873,300.6054,786.0
2017-11-14 14:05:00,332.19,332.21,332.16,332.16,959.0,300.5963,300.6144,300.5692,300.5692,959.0
2017-11-14 14:10:00,332.34,332.36,332.29,332.33,1200.0,300.7321,300.7502,300.6868,300.723,1200.0
2017-11-14 14:15:00,332.27,332.27,332.18,332.19,700.0,300.6687,300.6687,300.5873,300.5963,700.0
2017-11-14 14:20:00,332.24,332.34,332.21,332.21,1905.0,300.6416,300.7321,300.6144,300.6144,1905.0
2017-11-14 14:25:00,332.22,332.27,332.13,332.25,7736.0,300.6235,300.6687,300.542,300.6506,7736.0
2017-11-14 14:30:00,332.28,332.28,332.14,332.21,6000.0,300.6778,300.6778,300.5511,300.6144,6000.0
2017-11-14 14:35:00,332.21,332.32,332.21,332.28,826.0,300.6144,300.714,300.6144,300.6778,826.0
2017-11-14 14:40:00,332.36,332.36,332.36,332.36,100.0,300.7502,300.7502,300.7502,300.7502,100.0
2017-11-14 14:45:00,332.38,332.41,332.25,332.25,2035.0,300.7683,300.7954,300.6506,300.6506,2035.0
2017-11-14 14:50:00,332.31,332.4,332.29,332.38,1873.0,300.7049,300.7864,300.6868,300.7683,1873.0
2017-11-14 14:55:00,332.39,332.41,332.38,332.38,1258.0,300.7773,300.7954,300.7683,300.7683,1258.0
2017-11-14 15:00:00,332.37,332.54,332.37,332.51,5160.0,300.7592,300.913,300.7592,300.8859,5160.0
2017-11-14 15:05:00,332.51,332.53,332.36,332.36,30247.0,300.8859,300.904,300.7502,300.7502,30247.0
2017-11-14 15:10:00,332.41,332.43,332.4,332.42,3508.0,300.7954,300.8135,300.7864,300.8045,3508.0
2017-11-14 15:15:00,332.47,332.51,332.47,332.5,2066.0,300.8497,300.8859,300.8497,300.8768,2066.0
2017-11-14 15:20:00,332.46,332.47,332.37,332.39,1771.0,300.8406,300.8497,300.7592,300.7773,1771.0
2017-11-14 15:25:00,332.38,332.38,332.27,332.27,1700.0,300.7683,300.7683,300.6687,300.6687,1700.0
2017-11-14 15:30:00,332.27,332.43,332.26,332.41,1200.0,300.6687,300.8135,300.6597,300.7954,1200.0
2017-11-14 15:35:00,332.47,332.49,332.28,332.28,1735.0,300.8497,300.8678,300.6778,300.6778,1735.0
2017-11-14 15:40:00,332.23,332.25,332.13,332.2,6560.0,300.6325,300.6506,300.542,300.6054,6560.0
2017-11-14 15:45:00,332.18,332.27,332.14,332.27,8038.0,300.5873,300.6687,300.5511,300.6687,8038.0
2017-11-14 15:50:00,332.27,332.42,332.25,332.34,9590.0,300.6687,300.8045,300.6506,300.7321,9590.0
2017-11-14 15:55:00,332.32,332.5,332.28,332.44,102602.0,300.714,300.8768,300.6778,300.8225,102602.0
2017-11-15 09:30:00,330.7,330.7,329.97,330.03,40620.0,299.248,299.248,298.5875,298.6418,40620.0
2017-11-15 09:35:00,330.01,330.01,328.63,328.75,56494.0,298.6237,298.6237,297.3749,297.4835,56494.0
2017-11-15 09:40:00,328.73,329.09,328.58,328.6,55781.0,297.4654,297.7912,297.3297,297.3478,55781.0
2017-11-15 09:45:00,328.63,329.2,328.57,329.11,40142.0,297.3749,297.8907,297.3206,297.8093,40142.0
2017-11-15 09:50:00,329.12,329.48,328.98,329.48,16688.0,297.8183,298.1441,297.6916,298.1441,16688.0
2017-11-15 09:55:00,329.52,329.93,329.52,329.76,8560.0,298.1803,298.5513,298.1803,298.3974,8560.0
2017-11-15 10:00:00,329.73,330.09,329.57,329.97,18888.0,298.3703,298.6961,298.2255,298.5875,18888.0
2017-11-15 10:05:00,330.03,330.69,330.03,330.56,30316.0,298.6418,299.239,298.6418,299.1214,30316.0
2017-11-15 10:10:00,330.53,330.64,330.39,330.39,19708.0,299.0942,299.1937,298.9675,298.9675,19708.0
2017-11-15 10:15:00,330.36,330.76,330.36,330.66,16233.0,298.9404,299.3023,298.9404,299.2118,16233.0
2017-11-15 10:20:00,330.73,330.96,330.59,330.96,7015.0,299.2752,299.4833,299.1485,299.4833,7015.0
2017-11-15 10:25:00,330.87,330.9,330.77,330.77,8090.0,299.4019,299.429,299.3114,299.3114,8090.0
2017-11-15 10:30:00,330.74,330.85,330.59,330.85,3998.0,299.2842,299.3838,299.1485,299.3838,3998.0
2017-11-15 10:35:00,330.94,331.37,330.89,331.18,6678.0,299.4652,299.8543,299.42,299.6824,6678.0
2017-11-15 10:40:00,331.23,331.26,331.02,331.21,14100.0,299.7276,299.7548,299.5376,299.7095,14100.0
2017-11-15 10:45:00,331.3,331.41,331.01,331.09,11087.0,299.791,299.8905,299.5286,299.6009,11087.0
2017-11-15 10:50:00,331.16,331.16,330.94,330.97,7064.0,299.6643,299.6643,299.4652,299.4924,7064.0
2017-11-15 10:55:00,330.97,331.6,330.96,331.56,12266.0,299.4924,300.0624,299.4833,300.0262,12266.0
2017-11-15 11:00:00,331.64,331.64,331.43,331.55,6143.0,300.0986,300.0986,299.9086,300.0172,6143.0
2017-11-15 11:05:00,331.54,331.58,331.42,331.58,7319.0,300.0081,300.0443,299.8996,300.0443,7319.0
2017-11-15 11:10:00,331.58,331.62,331.49,331.52,4710.0,300.0443,300.0805,299.9629,299.99,4710.0
2017-11-15 11:15:00,331.51,331.82,331.51,331.74,6387.0,299.981,300.2615,299.981,300.1891,6387.0
2017-11-15 11:20:00,331.72,331.95,331.72,331.79,6955.0,300.171,300.3792,300.171,300.2344,6955.0
2017-11-15 11:25:00,331.77,331.83,331.66,331.71,1400.0,300.2163,300.2706,300.1167,300.162,1400.0
2017-11-15 11:30:00,331.71,331.75,331.51,331.51,2650.0,300.162,300.1982,299.981,299.981,2650.0
2017-11-15 11:35:00,331.54,331.54,331.37,331.37,1726.0,300.0081,300.0081,299.8543,299.8543,1726.0
2017-11-15 11:40:00,331.33,331.67,331.33,331.67,3436.0,299.8181,300.1258,299.8181,300.1258,3436.0
2017-11-15 11:45:00,331.69,331.79,331.69,331.73,5450.0,300.1439,300.2344,300.1439,300.1801,5450.0
2017-11-15 11:50:00,331.74,331.8,331.68,331.78,2074.0,300.1891,300.2434,300.1348,300.2253,2074.0
2017-11-15 11:55:00,331.78,331.78,331.66,331.74,6155.0,300.2253,300.2253,300.1167,300.1891,6155.0
2017-11-15 12:00:00,331.72,331.72,331.24,331.28,13771.0,300.171,300.171,299.7367,299.7729,13771.0
2017-11-15 12:05:00,331.3,331.61,331.3,331.52,2840.0,299.791,300.0715,299.791,299.99,2840.0
2017-11-15 12:10:00,331.54,331.7,331.47,331.7,10050.0,300.0081,300.1529,299.9448,300.1529,10050.0
2017-11-15 12:15:00,331.71,331.79,331.67,331.74,2600.0,300.162,300.2344,300.1258,300.1891,2600.0
2017-11-15 12:20:00,331.76,331.91,331.59,331.83,4949.0,300.2072,300.343,300.0534,300.2706,4949.0
2017-11-15 12:25:00,331.84,331.86,331.71,331.85,3445.0,300.2796,300.2977,300.162,300.2887,3445.0
2017-11-15 12:30:00,331.89,331.91,331.84,331.91,1226.0,300.3249,300.343,300.2796,300.343,1226.0
2017-11-15 12:35:00,331.92,332.02,331.87,332.02,2697.0,300.352,300.4425,300.3068,300.4425,2697.0
2017-11-15 12:40:00,331.98,331.99,331.82,331.85,5778.0,300.4063,300.4153,300.2615,300.2887,5778.0
2017-11-15 12:45:00,331.77,331.82,331.6,331.66,1641.0,300.2163,300.2615,300.0624,300.1167,1641.0
2017-11-15 12:50:00,331.73,331.85,331.72,331.79,2964.0,300.1801,300.2887,300.171,300.2344,2964.0
2017-11-15 12:55:00,331.78,331.84,331.69,331.73,1800.0,300.2253,300.2796,300.1439,300.1801,1800.0
2017-11-15 13:00:00,331.66,331.82,331.65,331.71,4335.0,300.1167,300.2615,300.1077,300.162,4335.0
2017-11-15 13:05:00,331.73,331.73,331.42,331.46,3036.0,300.1801,300.1801,299.8996,299.9358,3036.0
2017-11-15 13:10:00,331.43,331.52,331.38,331.38,1850.0,299.9086,299.99,299.8634,299.8634,1850.0
2017-11-15 13:15:00,331.46,331.57,331.45,331.52,2355.0,299.9358,300.0353,299.9267,299.99,2355.0
2017-11-15 13:20:00,331.55,331.61,331.39,331.39,16057.0,300.0172,300.0715,299.8724,299.8724,16057.0
2017-11-15 13:25:00,331.51,331.51,331.36,331.36,2715.0,299.981,299.981,299.8453,299.8453,2715.0
2017-11-15 13:30:00,331.39,331.48,331.39,331.46,1286.0,299.8724,299.9539,299.8724,299.9358,1286.0
2017-11-15 13:35:00,331.51,331.54,331.4,331.41,2265.0,299.981,300.0081,299.8815,299.8905,2265.0
2017-11-15 13:40:00,331.51,331.61,331.47,331.55,3228.0,299.981,300.0715,299.9448,300.0172,3228.0
2017-11-15 13:45:00,331.56,331.58,331.52,331.56,815.0,300.0262,300.0443,299.99,300.0262,815.0
2017-11-15 13:50:00,331.54,331.54,331.13,331.23,5368.0,300.0081,300.0081,299.6371,299.7276,5368.0
2017-11-15 13:55:00,331.17,331.17,331.07,331.07,5750.0,299.6733,299.6733,299.5828,299.5828,5750.0
2017-11-15 14:00:00,331.1,331.18,331.04,331.14,1700.0,299.61,299.6824,299.5557,299.6462,1700.0
2017-11-15 14:05:00,331.19,331.25,331.1,331.1,3262.0,299.6914,299.7457,299.61,299.61,3262.0
2017-11-15 14:10:00,331.06,331.19,331.06,331.19,500.0,299.5738,299.6914,299.5738,299.6914,500.0
2017-11-15 14:15:00,331.22,331.22,331.1,331.2,5410.0,299.7186,299.7186,299.61,299.7005,5410.0
2017-11-15 14:20:00,331.24,331.27,331.17,331.17,5725.0,299.7367,299.7638,299.6733,299.6733,5725.0
2017-11-15 14:25:00,331.1,331.34,331.1,331.29,1945.0,299.61,299.8272,299.61,299.7819,1945.0
2017-11-15 14:30:00,331.31,331.45,331.28,331.45,2400.0,299.8,299.9267,299.7729,299.9267,2400.0
2017-11-15 14:35:00,331.45,331.53,331.39,331.45,2795.0,299.9267,299.9991,299.8724,299.9267,2795.0
2017-11-15 14:40:00,331.49,331.52,331.46,331.5,1993.0,299.9629,299.99,299.9358,299.972,1993.0
2017-11-15 14:45:00,331.55,331.6,331.51,331.54,2348.0,300.0172,300.0624,299.981,300.0081,2348.0
2017-11-15 14:50:00,331.61,331.62,331.55,331.58,3207.0,300.0715,300.0805,300.0172,300.0443,3207.0
2017-11-15 14:55:00,331.6,331.6,331.49,331.54,3300.0,300.0624,300.0624,299.9629,300.0081,3300.0
2017-11-15 15:00:00,331.59,331.67,331.56,331.61,5623.0,300.0534,300.1258,300.0262,300.0715,5623.0
2017-11-15 15:05:00,331.6,331.63,331.52,331.54,3429.0,300.0624,300.0896,299.99,300.0081,3429.0
2017-11-15 15:10:00,331.54,331.66,331.48,331.65,7359.0,300.0081,300.1167,299.9539,300.1077,7359.0
2017-11-15 15:15:00,331.65,331.66,331.58,331.61,1700.0,300.1077,300.1167,300.0443,300.0715,1700.0
2017-11-15 15:20:00,331.6,331.63,331.28,331.28,3596.0,300.0624,300.0896,299.7729,299.7729,3596.0
2017-11-15 15:25:00,331.27,331.27,331.01,331.21,20918.0,299.7638,299.7638,299.5286,299.7095,20918.0
2017-11-15 15:30:00,331.19,331.4,331.18,331.28,5267.0,299.6914,299.8815,299.6824,299.7729,5267.0
2017-11-15 15:35:00,331.27,331.44,331.24,331.33,5370.0,299.7638,299.9177,299.7367,299.8181,5370.0
2017-11-15 15:40:00,331.31,331.31,331.08,331.21,8635.0,299.8,299.8,299.5919,299.7095,8635.0
2017-11-15 15:45:00,331.2,331.33,331.06,331.16,8604.0,299.7005,299.8181,299.5738,299.6643,8604.0
2017-11-15 15:50:00,331.13,331.13,330.81,330.87,24259.0,299.6371,299.6371,299.3476,299.4019,24259.0
2017-11-15 15:55:00,330.88,330.95,330.62,330.88,86815.0,299.4109,299.4743,299.1756,299.4109,86815.0
2017-11-16 09:30:00,332.03,332.29,331.91,332.29,30536.0,300.4515,300.6868,300.343,300.6868,30536.0
2017-11-16 09:35:00,332.32,332.5,332.11,332.15,22324.0,300.714,300.8768,300.5239,300.5601,22324.0
2017-11-16 09:40:00,332.17,332.55,322.16,332.55,7946.0,300.5782,300.9221,291.5203,300.9221,7946.0
2017-11-16 09:45:00,332.53,332.62,332.4,332.5,23990.0,300.904,300.9854,300.7864,300.8768,23990.0
2017-11-16 09:50:00,332.45,332.66,332.45,332.62,9650.0,300.8316,301.0216,300.8316,300.9854,9650.0
2017-11-16 09:55:00,332.56,332.59,332.5,332.59,4529.0,300.9311,300.9583,300.8768,300.9583,4529.0
2017-11-16 10:00:00,332.61,333.19,332.61,333.15,3710.0,300.9764,301.5012,300.9764,301.465,3710.0
2017-11-16 10:05:00,333.18,333.22,333.01,333.01,10750.0,301.4922,301.5284,301.3383,301.3383,10750.0
2017-11-16 10:10:00,333.02,333.08,332.92,333.01,8631.0,301.3474,301.4017,301.2569,301.3383,8631.0
2017-11-16 10:15:00,333.01,333.55,333.01,333.49,12244.0,301.3383,301.827,301.3383,301.7727,12244.0
2017-11-16 10:20:00,333.45,333.46,333.14,333.14,7280.0,301.7365,301.7455,301.456,301.456,7280.0
2017-11-16 10:25:00,333.23,333.5,333.21,333.29,2511.0,301.5374,301.7817,301.5193,301.5917,2511.0
2017-11-16 10:30:00,333.36,333.47,333.26,333.26,17387.0,301.6551,301.7546,301.5646,301.5646,17387.0
2017-11-16 10:35:00,333.29,333.58,333.28,333.47,2650.0,301.5917,301.8541,301.5827,301.7546,2650.0
2017-11-16 10:40:00,333.41,334.02,333.41,334.02,6492.0,301.7003,302.2523,301.7003,302.2523,6492.0
2017-11-16 10:45:00,334.0,334.05,333.93,333.98,6220.0,302.2342,302.2794,302.1708,302.2161,6220.0
2017-11-16 10:50:00,334.0,334.14,333.99,334.05,11220.0,302.2342,302.3609,302.2251,302.2794,11220.0
2017-11-16 10:55:00,334.07,334.07,333.85,333.85,3163.0,302.2975,302.2975,302.0984,302.0984,3163.0
2017-11-16 11:00:00,333.96,334.08,333.93,334.05,1600.0,302.198,302.3066,302.1708,302.2794,1600.0
2017-11-16 11:05:00,334.06,334.36,334.06,334.33,6829.0,302.2885,302.5599,302.2885,302.5328,6829.0
2017-11-16 11:10:00,334.21,334.23,334.12,334.12,1278.0,302.4242,302.4423,302.3428,302.3428,1278.0
2017-11-16 11:15:00,334.04,334.13,333.95,334.04,3960.0,302.2704,302.3518,302.1889,302.2704,3960.0
2017-11-16 11:20:00,333.98,334.01,333.82,333.82,2222.0,302.2161,302.2432,302.0713,302.0713,2222.0
2017-11-16 11:25:00,333.87,334.02,333.77,333.86,11553.0,302.1165,302.2523,302.0261,302.1075,11553.0
2017-11-16 11:30:00,333.83,333.85,333.72,333.85,9119.0,302.0804,302.0984,301.9808,302.0984,9119.0
2017-11-16 11:35:00,333.93,334.08,333.92,333.93,1428.0,302.1708,302.3066,302.1618,302.1708,1428.0
2017-11-16 11:40:00,333.96,334.13,333.96,334.13,8075.0,302.198,302.3518,302.198,302.3518,8075.0
2017-11-16 11:45:00,334.11,334.24,334.05,334.17,2714.0,302.3337,302.4514,302.2794,302.388,2714.0
2017-11-16 11:50:00,334.13,334.18,334.1,334.18,8725.0,302.3518,302.3971,302.3247,302.3971,8725.0
2017-11-16 11:55:00,334.15,334.16,334.07,334.1,800.0,302.3699,302.379,302.2975,302.3247,800.0
2017-11-16 12:00:00,334.13,334.31,334.11,334.19,3300.0,302.3518,302.5147,302.3337,302.4061,3300.0
2017-11-16 12:05:00,334.18,334.19,334.13,334.17,900.0,302.3971,302.4061,302.3518,302.388,900.0
2017-11-16 12:10:00,334.09,334.15,334.0,334.0,3934.0,302.3156,302.3699,302.2342,302.2342,3934.0
2017-11-16 12:15:00,334.02,334.11,333.99,334.01,3702.0,302.2523,302.3337,302.2251,302.2432,3702.0
2017-11-16 12:20:00,334.07,334.07,333.95,333.97,4901.0,302.2975,302.2975,302.1889,302.207,4901.0
2017-11-16 12:25:00,334.06,334.53,334.06,334.53,48005.0,302.2885,302.7138,302.2885,302.7138,48005.0
2017-11-16 12:30:00,334.51,334.61,334.5,334.54,65934.0,302.6957,302.7862,302.6866,302.7228,65934.0
2017-11-16 12:35:00,334.55,334.62,334.52,334.53,15852.0,302.7319,302.7952,302.7047,302.7138,15852.0
2017-11-16 12:40:00,334.52,334.52,334.4,334.5,16239.0,302.7047,302.7047,302.5961,302.6866,16239.0
2017-11-16 12:45:00,334.55,334.64,334.5,334.61,800.0,302.7319,302.8133,302.6866,302.7862,800.0
2017-11-16 12:50:00,334.74,334.87,334.64,334.82,8008.0,302.9038,303.0214,302.8133,302.9762,8008.0
2017-11-16 12:55:00,334.85,334.85,334.74,334.85,21113.0,303.0033,303.0033,302.9038,303.0033,21113.0
2017-11-16 13:00:00,334.86,335.05,334.86,335.05,16628.0,303.0124,303.1843,303.0124,303.1843,16628.0
2017-11-16 13:05:00,335.07,335.12,334.92,334.97,2790.0,303.2024,303.2477,303.0667,303.1119,2790.0
2017-11-16 13:10:00,335.0,335.01,334.82,334.82,900.0,303.1391,303.1481,302.9762,302.9762,900.0
2017-11-16 13:15:00,334.83,334.89,334.77,334.86,7487.0,302.9852,303.0395,302.9309,303.0124,7487.0
2017-11-16 13:20:00,334.87,334.97,334.86,334.91,1200.0,303.0214,303.1119,303.0124,303.0576,1200.0
2017-11-16 13:25:00,334.89,334.93,334.83,334.84,3148.0,303.0395,303.0757,302.9852,302.9943,3148.0
2017-11-16 13:30:00,335.0,335.0,334.94,334.97,900.0,303.1391,303.1391,303.0848,303.1119,900.0
2017-11-16 13:35:00,334.9,334.9,334.85,334.85,1649.0,303.0486,303.0486,303.0033,303.0033,1649.0
2017-11-16 13:40:00,334.83,334.83,334.69,334.73,1452.0,302.9852,302.9852,302.8586,302.8948,1452.0
2017-11-16 13:45:00,334.62,334.68,334.58,334.68,706.0,302.7952,302.8495,302.759,302.8495,706.0
2017-11-16 13:50:00,334.7,334.81,334.64,334.64,21880.0,302.8676,302.9671,302.8133,302.8133,21880.0
2017-11-16 13:55:00,334.7,334.7,334.65,334.69,3627.0,302.8676,302.8676,302.8224,302.8586,3627.0
2017-11-16 14:00:00,334.73,334.89,334.73,334.79,27545.0,302.8948,303.0395,302.8948,302.949,27545.0
2017-11-16 14:05:00,334.78,334.83,334.74,334.81,11882.0,302.94,302.9852,302.9038,302.9671,11882.0
2017-11-16 14:10:00,334.83,334.88,334.81,334.87,8700.0,302.9852,303.0305,302.9671,303.0214,8700.0
2017-11-16 14:15:00,334.87,334.94,334.72,334.74,16232.0,303.0214,303.0848,302.8857,302.9038,16232.0
2017-11-16 14:20:00,334.69,334.7,334.64,334.68,1495.0,302.8586,302.8676,302.8133,302.8495,1495.0
2017-11-16 14:25:00,334.65,334.65,334.53,334.62,1831.0,302.8224,302.8224,302.7138,302.7952,1831.0
2017-11-16 14:30:00,334.61,334.66,334.61,334.65,1400.0,302.7862,302.8314,302.7862,302.8224,1400.0
2017-11-16 14:35:00,334.65,334.68,334.59,334.63,8024.0,302.8224,302.8495,302.7681,302.8043,8024.0
2017-11-16 14:40:00,334.68,334.68,334.57,334.57,1905.0,302.8495,302.8495,302.75,302.75,1905.0
2017-11-16 14:45:00,334.6,334.71,334.5,334.52,3600.0,302.7771,302.8767,302.6866,302.7047,3600.0
2017-11-16 14:50:00,334.48,334.48,334.41,334.43,930.0,302.6685,302.6685,302.6052,302.6233,930.0
2017-11-16 14:55:00,334.43,334.44,334.28,334.31,1844.0,302.6233,302.6323,302.4876,302.5147,1844.0
2017-11-16 15:00:00,334.31,334.36,334.29,334.36,5561.0,302.5147,302.5599,302.4966,302.5599,5561.0
2017-11-16 15:05:00,334.31,334.43,334.28,334.43,4628.0,302.5147,302.6233,302.4876,302.6233,4628.0
2017-11-16 15:10:00,334.39,334.61,334.36,334.61,7875.0,302.5871,302.7862,302.5599,302.7862,7875.0
2017-11-16 15:15:00,334.6,334.63,334.34,334.37,15748.0,302.7771,302.8043,302.5418,302.569,15748.0
2017-11-16 15:20:00,334.34,334.46,334.28,334.46,3200.0,302.5418,302.6504,302.4876,302.6504,3200.0
2017-11-16 15:25:00,334.47,334.55,334.47,334.55,5873.0,302.6595,302.7319,302.6595,302.7319,5873.0
2017-11-16 15:30:00,334.56,334.56,334.26,334.29,7406.0,302.7409,302.7409,302.4695,302.4966,7406.0
2017-11-16 15:35:00,334.3,334.3,334.16,334.3,4792.0,302.5057,302.5057,302.379,302.5057,4792.0
2017-11-16 15:40:00,334.3,334.44,334.23,334.3,21668.0,302.5057,302.6323,302.4423,302.5057,21668.0
2017-11-16 15:45:00,334.31,334.34,334.2,334.33,13223.0,302.5147,302.5418,302.4152,302.5328,13223.0
2017-11-16 15:50:00,334.36,334.41,334.24,334.33,22049.0,302.5599,302.6052,302.4514,302.5328,22049.0
2017-11-16 15:55:00,334.35,334.39,334.12,334.22,149962.0,302.5509,302.5871,302.3428,302.4333,149962.0
2017-11-17 09:30:00,333.51,333.81,333.13,333.63,35384.0,301.7908,302.0623,301.4469,301.8994,35384.0
2017-11-17 09:35:00,333.65,334.0,333.65,333.74,24260.0,301.9175,302.2342,301.9175,301.9989,24260.0
2017-11-17 09:40:00,333.76,333.76,333.53,333.56,7280.0,302.017,302.017,301.8089,301.836,7280.0
2017-11-17 09:45:00,333.48,333.95,333.37,333.94,3888.0,301.7636,302.1889,301.6641,302.1799,3888.0
2017-11-17 09:50:00,333.96,333.98,333.92,333.94,1400.0,302.198,302.2161,302.1618,302.1799,1400.0
2017-11-17 09:55:00,333.94,333.98,333.76,333.87,5246.0,302.1799,302.2161,302.017,302.1165,5246.0
2017-11-17 10:00:00,333.92,333.99,333.65,333.93,9600.0,302.1618,302.2251,301.9175,302.1708,9600.0
2017-11-17 10:05:00,334.03,334.26,334.0,334.07,8926.0,302.2613,302.4695,302.2342,302.2975,8926.0
2017-11-17 10:10:00,334.12,334.12,333.72,333.72,2180.0,302.3428,302.3428,301.9808,301.9808,2180.0
2017-11-17 10:15:00,333.69,333.9,333.6,333.9,3864.0,301.9537,302.1437,301.8722,302.1437,3864.0
2017-11-17 10:20:00,333.9,334.09,333.89,334.02,4735.0,302.1437,302.3156,302.1346,302.2523,4735.0
2017-11-17 10:25:00,334.04,334.06,333.88,334.01,6324.0,302.2704,302.2885,302.1256,302.2432,6324.0
2017-11-17 10:30:00,334.0,334.0,333.7,333.85,3344.0,302.2342,302.2342,301.9627,302.0984,3344.0
2017-11-17 10:35:00,333.89,333.91,333.86,333.86,2263.0,302.1346,302.1527,302.1075,302.1075,2263.0
2017-11-17 10:40:00,333.81,333.89,333.79,333.87,862.0,302.0623,302.1346,302.0442,302.1165,862.0
2017-11-17 10:45:00,333.89,333.89,333.82,333.84,1960.0,302.1346,302.1346,302.0713,302.0894,1960.0
2017-11-17 10:50:00,333.99,334.25,333.99,334.13,3529.0,302.2251,302.4604,302.2251,302.3518,3529.0
2017-11-17 10:55:00,334.11,334.11,334.02,334.02,3902.0,302.3337,302.3337,302.2523,302.2523,3902.0
2017-11-17 11:00:00,333.99,334.03,333.97,334.03,300.0,302.2251,302.2613,302.207,302.2613,300.0
2017-11-17 11:05:00,333.98,334.0,333.8,333.82,4204.0,302.2161,302.2342,302.0532,302.0713,4204.0
2017-11-17 11:10:00,333.8,333.91,333.63,333.91,5600.0,302.0532,302.1527,301.8994,302.1527,5600.0
2017-11-17 11:15:00,333.99,334.02,333.99,333.99,584.0,302.2251,302.2523,302.2251,302.2251,584.0
2017-11-17 11:20:00,333.93,334.12,333.93,334.06,2570.0,302.1708,302.3428,302.1708,302.2885,2570.0
2017-11-17 11:25:00,334.09,334.12,334.06,334.12,2524.0,302.3156,302.3428,302.2885,302.3428,2524.0
2017-11-17 11:30:00,334.23,334.33,334.18,334.29,1803.0,302.4423,302.5328,302.3971,302.4966,1803.0
2017-11-17 11:35:00,334.26,334.27,334.14,334.15,5340.0,302.4695,302.4785,302.3609,302.3699,5340.0
2017-11-17 11:40:00,334.23,334.62,334.23,334.61,7081.0,302.4423,302.7952,302.4423,302.7862,7081.0
2017-11-17 11:45:00,334.62,334.92,334.62,334.88,35264.0,302.7952,303.0667,302.7952,303.0305,35264.0
2017-11-17 11:50:00,334.83,334.85,334.66,334.83,4600.0,302.9852,303.0033,302.8314,302.9852,4600.0
2017-11-17 11:55:00,334.82,334.96,334.82,334.96,1385.0,302.9762,303.1029,302.9762,303.1029,1385.0
2017-11-17 12:00:00,334.88,334.88,334.8,334.81,6393.0,303.0305,303.0305,302.9581,302.9671,6393.0
2017-11-17 12:05:00,334.8,334.95,334.8,334.94,2111.0,302.9581,303.0938,302.9581,303.0848,2111.0
2017-11-17 12:10:00,334.92,335.05,334.91,335.02,6721.0,303.0667,303.1843,303.0576,303.1572,6721.0
2017-11-17 12:15:00,335.06,335.09,334.98,335.07,3312.0,303.1934,303.2205,303.121,303.2024,3312.0
2017-11-17 12:20:00,335.0,335.0,334.96,334.99,6458.0,303.1391,303.1391,303.1029,303.13,6458.0
2017-11-17 12:25:00,334.98,335.2,334.98,335.18,4788.0,303.121,303.3201,303.121,303.302,4788.0
2017-11-17 12:30:00,335.06,335.06,335.06,335.06,100.0,303.1934,303.1934,303.1934,303.1934,100.0
2017-11-17 12:35:00,335.08,335.26,335.08,335.26,1410.0,303.2115,303.3743,303.2115,303.3743,1410.0
2017-11-17 12:40:00,335.29,335.35,335.24,335.35,3620.0,303.4015,303.4558,303.3562,303.4558,3620.0
2017-11-17 12:45:00,335.39,335.39,335.18,335.23,8033.0,303.492,303.492,303.302,303.3472,8033.0
2017-11-17 12:50:00,335.22,335.22,335.22,335.22,320.0,303.3382,303.3382,303.3382,303.3382,320.0
2017-11-17 12:55:00,335.18,335.34,335.18,335.29,27919.0,303.302,303.4467,303.302,303.4015,27919.0
2017-11-17 13:00:00,335.29,335.56,335.21,335.56,43716.0,303.4015,303.6458,303.3291,303.6458,43716.0
2017-11-17 13:05:00,335.55,335.59,335.45,335.45,500.0,303.6368,303.673,303.5463,303.5463,500.0
2017-11-17 13:10:00,335.25,335.26,335.25,335.25,314.0,303.3653,303.3743,303.3653,303.3653,314.0
2017-11-17 13:15:00,335.28,335.28,335.15,335.15,4453.0,303.3924,303.3924,303.2748,303.2748,4453.0
2017-11-17 13:20:00,335.18,335.18,335.06,335.08,1848.0,303.302,303.302,303.1934,303.2115,1848.0
2017-11-17 13:25:00,335.03,335.2,334.98,335.2,1295.0,303.1662,303.3201,303.121,303.3201,1295.0
2017-11-17 13:30:00,335.2,335.2,335.2,335.2,500.0,303.3201,303.3201,303.3201,303.3201,500.0
2017-11-17 13:35:00,335.21,335.26,335.19,335.26,4621.0,303.3291,303.3743,303.311,303.3743,4621.0
2017-11-17 13:40:00,335.25,335.25,335.19,335.19,1129.0,303.3653,303.3653,303.311,303.311,1129.0
2017-11-17 13:45:00,335.08,335.12,335.08,335.11,811.0,303.2115,303.2477,303.2115,303.2386,811.0
2017-11-17 13:50:00,335.13,335.17,335.04,335.04,1300.0,303.2567,303.2929,303.1753,303.1753,1300.0
2017-11-17 13:55:00,335.06,335.1,334.99,335.01,18338.0,303.1934,303.2296,303.13,303.1481,18338.0
2017-11-17 14:00:00,334.99,335.12,334.98,335.05,2264.0,303.13,303.2477,303.121,303.1843,2264.0
2017-11-17 14:05:00,335.01,335.15,334.97,335.15,1625.0,303.1481,303.2748,303.1119,303.2748,1625.0
2017-11-17 14:10:00,335.12,335.12,335.11,335.12,3301.0,303.2477,303.2477,303.2386,303.2477,3301.0
2017-11-17 14:15:00,334.98,335.01,334.91,334.96,1912.0,303.121,303.1481,303.0576,303.1029,1912.0
2017-11-17 14:20:00,334.96,334.97,334.94,334.95,1000.0,303.1029,303.1119,303.0848,303.0938,1000.0
2017-11-17 14:25:00,334.91,335.07,334.86,335.07,1600.0,303.0576,303.2024,303.0124,303.2024,1600.0
2017-11-17 14:30:00,335.09,335.09,334.99,334.99,1367.0,303.2205,303.2205,303.13,303.13,1367.0
2017-11-17 14:35:00,334.99,335.05,334.93,334.95,5280.0,303.13,303.1843,303.0757,303.0938,5280.0
2017-11-17 14:40:00,334.96,335.08,334.86,335.08,16372.0,303.1029,303.2115,303.0124,303.2115,16372.0
2017-11-17 14:45:00,335.08,335.11,334.99,335.11,8552.0,303.2115,303.2386,303.13,303.2386,8552.0
2017-11-17 14:50:00,335.12,335.17,335.12,335.14,4500.0,303.2477,303.2929,303.2477,303.2658,4500.0
2017-11-17 14:55:00,335.13,335.21,335.1,335.16,8890.0,303.2567,303.3291,303.2296,303.2839,8890.0
2017-11-17 15:00:00,335.16,335.16,334.97,334.97,13845.0,303.2839,303.2839,303.1119,303.1119,13845.0
2017-11-17 15:05:00,334.98,335.11,334.98,335.1,13771.0,303.121,303.2386,303.121,303.2296,13771.0
2017-11-17 15:10:00,335.03,335.16,335.03,335.13,6925.0,303.1662,303.2839,303.1662,303.2567,6925.0
2017-11-17 15:15:00,335.11,335.12,334.97,335.05,16584.0,303.2386,303.2477,303.1119,303.1843,16584.0
2017-11-17 15:20:00,335.05,335.08,335.03,335.06,54159.0,303.1843,303.2115,303.1662,303.1934,54159.0
2017-11-17 15:25:00,335.06,335.21,335.02,335.19,14731.0,303.1934,303.3291,303.1572,303.311,14731.0
2017-11-17 15:30:00,335.16,335.18,335.13,335.13,13374.0,303.2839,303.302,303.2567,303.2567,13374.0
2017-11-17 15:35:00,335.13,335.31,335.12,335.27,15168.0,303.2567,303.4196,303.2477,303.3834,15168.0
2017-11-17 15:40:00,335.33,335.34,335.13,335.16,8704.0,303.4377,303.4467,303.2567,303.2839,8704.0
2017-11-17 15:45:00,335.09,335.16,335.01,335.1,9168.0,303.2205,303.2839,303.1481,303.2296,9168.0
2017-11-17 15:50:00,335.13,335.2,335.03,335.09,27078.0,303.2567,303.3201,303.1662,303.2205,27078.0
2017-11-17 15:55:00,335.07,335.15,335.0,335.0,51845.0,303.2024,303.2748,303.1391,303.1391,51845.0
2017-11-20 09:30:00,335.34,335.5,335.04,335.43,22846.0,303.4467,303.5915,303.1753,303.5282,22846.0
2017-11-20 09:35:00,335.56,335.56,335.17,335.38,20994.0,303.6458,303.6458,303.2929,303.4829,20994.0
2017-11-20 09:40:00,335.45,335.52,335.17,335.2,27480.0,303.5463,303.6096,303.2929,303.3201,27480.0
2017-11-20 09:45:00,335.26,335.45,335.17,335.17,9648.0,303.3743,303.5463,303.2929,303.2929,9648.0
2017-11-20 09:50:00,335.25,335.29,334.74,334.74,15680.0,303.3653,303.4015,302.9038,302.9038,15680.0
2017-11-20 09:55:00,334.88,335.23,334.88,335.23,8585.0,303.0305,303.3472,303.0305,303.3472,8585.0
2017-11-20 10:00:00,335.24,335.31,335.06,335.1,9384.0,303.3562,303.4196,303.1934,303.2296,9384.0
2017-11-20 10:05:00,335.04,335.23,335.01,335.08,26797.0,303.1753,303.3472,303.1481,303.2115,26797.0
2017-11-20 10:10:00,335.12,335.21,334.85,334.85,2000.0,303.2477,303.3291,303.0033,303.0033,2000.0
2017-11-20 10:15:00,334.97,335.16,334.97,335.13,9296.0,303.1119,303.2839,303.1119,303.2567,9296.0
2017-11-20 10:20:00,335.16,335.36,335.16,335.36,6762.0,303.2839,303.4648,303.2839,303.4648,6762.0
2017-11-20 10:25:00,335.31,335.38,335.23,335.24,10110.0,303.4196,303.4829,303.3472,303.3562,10110.0
2017-11-20 10:30:00,335.22,335.39,335.2,335.27,16766.0,303.3382,303.492,303.3201,303.3834,16766.0
2017-11-20 10:35:00,335.29,335.48,335.27,335.41,9577.0,303.4015,303.5734,303.3834,303.5101,9577.0
2017-11-20 10:40:00,335.46,335.54,335.45,335.48,8269.0,303.5553,303.6277,303.5463,303.5734,8269.0
2017-11-20 10:45:00,335.39,335.59,335.39,335.59,7988.0,303.492,303.673,303.492,303.673,7988.0
2017-11-20 10:50:00,335.58,335.8,335.56,335.66,21022.0,303.6639,303.863,303.6458,303.7363,21022.0
2017-11-20 10:55:00,335.67,335.8,335.63,335.76,6580.0,303.7454,303.863,303.7092,303.8268,6580.0
2017-11-20 11:00:00,335.77,335.85,335.6,335.78,30015.0,303.8358,303.9082,303.682,303.8449,30015.0
2017-11-20 11:05:00,335.72,335.72,335.63,335.63,2906.0,303.7906,303.7906,303.7092,303.7092,2906.0
2017-11-20 11:10:00,335.71,335.78,335.71,335.75,3958.0,303.7815,303.8449,303.7815,303.8177,3958.0
2017-11-20 11:15:00,335.77,335.88,335.64,335.64,633.0,303.8358,303.9354,303.7182,303.7182,633.0
2017-11-20 11:20:00,335.71,335.77,335.59,335.59,4976.0,303.7815,303.8358,303.673,303.673,4976.0
2017-11-20 11:25:00,335.6,335.6,335.5,335.58,1200.0,303.682,303.682,303.5915,303.6639,1200.0
2017-11-20 11:30:00,335.5,335.5,335.45,335.5,800.0,303.5915,303.5915,303.5463,303.5915,800.0
2017-11-20 11:35:00,335.48,335.53,335.45,335.52,830.0,303.5734,303.6187,303.5463,303.6096,830.0
2017-11-20 11:40:00,335.58,335.7,335.57,335.63,4152.0,303.6639,303.7725,303.6549,303.7092,4152.0
2017-11-20 11:45:00,335.52,335.6,335.52,335.6,500.0,303.6096,303.682,303.6096,303.682,500.0
2017-11-20 11:50:00,335.49,335.55,335.49,335.52,6872.0,303.5825,303.6368,303.5825,303.6096,6872.0
2017-11-20 11:55:00,335.54,335.67,335.54,335.61,2343.0,303.6277,303.7454,303.6277,303.6911,2343.0
2017-11-20 12:00:00,335.68,335.72,335.65,335.65,3170.0,303.7544,303.7906,303.7273,303.7273,3170.0
2017-11-20 12:05:00,335.68,335.7,335.67,335.68,600.0,303.7544,303.7725,303.7454,303.7544,600.0
2017-11-20 12:10:00,335.63,335.63,335.59,335.6,294.0,303.7092,303.7092,303.673,303.682,294.0
2017-11-20 12:15:00,335.56,335.56,335.51,335.54,4058.0,303.6458,303.6458,303.6006,303.6277,4058.0
2017-11-20 12:20:00,335.56,335.56,335.35,335.43,20414.0,303.6458,303.6458,303.4558,303.5282,20414.0
2017-11-20 12:25:00,335.42,335.5,335.42,335.5,3200.0,303.5191,303.5915,303.5191,303.5915,3200.0
2017-11-20 12:30:00,335.52,335.52,335.43,335.5,3244.0,303.6096,303.6096,303.5282,303.5915,3244.0
2017-11-20 12:35:00,335.5,335.5,335.5,335.5,100.0,303.5915,303.5915,303.5915,303.5915,100.0
2017-11-20 12:40:00,335.6,335.6,335.53,335.53,500.0,303.682,303.682,303.6187,303.6187,500.0
2017-11-20 12:45:00,335.6,335.6,335.47,335.6,13602.0,303.682,303.682,303.5644,303.682,13602.0
2017-11-20 12:50:00,335.57,335.61,335.54,335.54,1624.0,303.6549,303.6911,303.6277,303.6277,1624.0
2017-11-20 12:55:00,335.62,335.64,335.61,335.64,400.0,303.7001,303.7182,303.6911,303.7182,400.0
2017-11-20 13:00:00,335.62,335.62,335.51,335.51,536.0,303.7001,303.7001,303.6006,303.6006,536.0
2017-11-20 13:05:00,335.46,335.57,335.42,335.42,14515.0,303.5553,303.6549,303.5191,303.5191,14515.0
2017-11-20 13:10:00,335.47,335.58,335.43,335.57,5907.0,303.5644,303.6639,303.5282,303.6549,5907.0
2017-11-20 13:15:00,335.61,335.69,335.59,335.68,1572.0,303.6911,303.7635,303.673,303.7544,1572.0
2017-11-20 13:20:00,335.67,335.77,335.62,335.74,5668.0,303.7454,303.8358,303.7001,303.8087,5668.0
2017-11-20 13:25:00,335.78,335.89,335.78,335.88,17612.0,303.8449,303.9444,303.8449,303.9354,17612.0
2017-11-20 13:30:00,335.89,335.91,335.81,335.84,27054.0,303.9444,303.9625,303.872,303.8992,27054.0
2017-11-20 13:35:00,335.86,335.95,335.83,335.94,22780.0,303.9173,303.9987,303.8901,303.9897,22780.0
2017-11-20 13:40:00,335.96,335.97,335.86,335.91,11036.0,304.0078,304.0168,303.9173,303.9625,11036.0
2017-11-20 13:45:00,335.91,336.02,335.91,335.99,27905.0,303.9625,304.0621,303.9625,304.0349,27905.0
2017-11-20 13:50:00,336.0,336.01,335.92,335.96,56657.0,304.044,304.053,303.9716,304.0078,56657.0
2017-11-20 13:55:00,335.98,336.08,335.98,336.06,26770.0,304.0259,304.1164,304.0259,304.0983,26770.0
2017-11-20 14:00:00,336.09,336.12,335.95,335.95,1520.0,304.1254,304.1526,303.9987,303.9987,1520.0
2017-11-20 14:05:00,335.95,336.07,335.92,336.06,6976.0,303.9987,304.1073,303.9716,304.0983,6976.0
2017-11-20 14:10:00,336.01,336.02,335.91,335.97,3194.0,304.053,304.0621,303.9625,304.0168,3194.0
2017-11-20 14:15:00,336.0,336.03,335.93,335.93,2623.0,304.044,304.0711,303.9806,303.9806,2623.0
2017-11-20 14:20:00,335.88,335.88,335.8,335.87,4436.0,303.9354,303.9354,303.863,303.9263,4436.0
2017-11-20 14:25:00,335.9,336.09,335.89,336.07,4632.0,303.9535,304.1254,303.9444,304.1073,4632.0
2017-11-20 14:30:00,336.07,336.11,336.0,336.01,17613.0,304.1073,304.1435,304.044,304.053,17613.0
2017-11-20 14:35:00,336.05,336.16,336.04,336.13,5763.0,304.0892,304.1888,304.0802,304.1616,5763.0
2017-11-20 14:40:00,336.1,336.16,336.05,336.07,19940.0,304.1345,304.1888,304.0892,304.1073,19940.0
2017-11-20 14:45:00,336.1,336.1,336.07,336.07,700.0,304.1345,304.1345,304.1073,304.1073,700.0
2017-11-20 14:50:00,336.09,336.17,336.04,336.1,4417.0,304.1254,304.1978,304.0802,304.1345,4417.0
2017-11-20 14:55:00,336.13,336.18,336.04,336.07,1500.0,304.1616,304.2068,304.0802,304.1073,1500.0
2017-11-20 15:00:00,336.14,336.21,336.12,336.21,3723.0,304.1707,304.234,304.1526,304.234,3723.0
2017-11-20 15:05:00,336.23,336.28,336.16,336.16,2022.0,304.2521,304.2973,304.1888,304.1888,2022.0
2017-11-20 15:10:00,336.12,336.12,335.96,336.08,10115.0,304.1526,304.1526,304.0078,304.1164,10115.0
2017-11-20 15:15:00,336.08,336.2,336.03,336.17,12928.0,304.1164,304.2249,304.0711,304.1978,12928.0
2017-11-20 15:20:00,336.16,336.19,336.13,336.15,10615.0,304.1888,304.2159,304.1616,304.1797,10615.0
2017-11-20 15:25:00,336.15,336.17,336.09,336.15,3637.0,304.1797,304.1978,304.1254,304.1797,3637.0
2017-11-20 15:30:00,336.11,336.14,336.0,336.07,7869.0,304.1435,304.1707,304.044,304.1073,7869.0
2017-11-20 15:35:00,336.06,336.14,335.97,336.09,5728.0,304.0983,304.1707,304.0168,304.1254,5728.0
2017-11-20 15:40:00,336.05,336.11,335.98,335.98,4569.0,304.0892,304.1435,304.0259,304.0259,4569.0
2017-11-20 15:45:00,336.02,336.05,335.97,336.05,5829.0,304.0621,304.0892,304.0168,304.0892,5829.0
2017-11-20 15:50:00,336.04,336.23,335.99,336.21,13774.0,304.0802,304.2521,304.0349,304.234,13774.0
2017-11-20 15:55:00,336.2,336.36,336.19,336.31,43896.0,304.2249,304.3697,304.2159,304.3245,43896.0
2017-11-21 09:30:00,337.61,337.92,337.41,337.74,42511.0,305.5008,305.7814,305.3199,305.6185,42511.0
2017-11-21 09:35:00,337.77,337.84,337.45,337.46,33494.0,305.6456,305.709,305.3561,305.3651,33494.0
2017-11-21 09:40:00,337.53,337.73,337.5,337.61,13264.0,305.4285,305.6094,305.4013,305.5008,13264.0
2017-11-21 09:45:00,337.6,337.8,337.6,337.74,16975.0,305.4918,305.6728,305.4918,305.6185,16975.0
2017-11-21 09:50:00,337.84,337.94,337.56,337.63,11256.0,305.709,305.7995,305.4556,305.5189,11256.0
2017-11-21 09:55:00,337.69,337.72,337.51,337.69,4050.0,305.5732,305.6004,305.4104,305.5732,4050.0
2017-11-21 10:00:00,337.62,337.78,337.62,337.7,3500.0,305.5099,305.6547,305.5099,305.5823,3500.0
2017-11-21 10:05:00,337.71,337.8,337.67,337.69,1672.0,305.5913,305.6728,305.5551,305.5732,1672.0
2017-11-21 10:10:00,337.82,338.0,337.76,337.86,3719.0,305.6909,305.8538,305.6366,305.7271,3719.0
2017-11-21 10:15:00,338.04,338.09,337.95,337.95,3300.0,305.8899,305.9352,305.8085,305.8085,3300.0
2017-11-21 10:20:00,337.99,338.09,337.95,338.05,5354.0,305.8447,305.9352,305.8085,305.899,5354.0
2017-11-21 10:25:00,337.94,338.18,337.86,338.18,5256.0,305.7995,306.0166,305.7271,306.0166,5256.0
2017-11-21 10:30:00,338.16,338.47,338.07,338.45,6079.0,305.9985,306.2791,305.9171,306.261,6079.0
2017-11-21 10:35:00,338.43,338.53,338.26,338.33,10516.0,306.2429,306.3333,306.089,306.1524,10516.0
2017-11-21 10:40:00,338.39,338.4,338.26,338.29,6170.0,306.2067,306.2157,306.089,306.1162,6170.0
2017-11-21 10:45:00,338.29,338.44,338.25,338.42,23201.0,306.1162,306.2519,306.08,306.2338,23201.0
2017-11-21 10:50:00,338.48,338.5,338.28,338.31,2267.0,306.2881,306.3062,306.1071,306.1343,2267.0
2017-11-21 10:55:00,338.22,338.4,338.2,338.38,4599.0,306.0528,306.2157,306.0347,306.1976,4599.0
2017-11-21 11:00:00,338.36,338.37,338.17,338.18,1473.0,306.1795,306.1886,306.0076,306.0166,1473.0
2017-11-21 11:05:00,338.1,338.1,338.01,338.1,1845.0,305.9442,305.9442,305.8628,305.9442,1845.0
2017-11-21 11:10:00,338.13,338.19,337.93,337.93,1900.0,305.9714,306.0257,305.7904,305.7904,1900.0
2017-11-21 11:15:00,337.83,337.92,337.75,337.85,2280.0,305.6999,305.7814,305.6275,305.718,2280.0
2017-11-21 11:20:00,337.92,337.96,337.87,337.96,5039.0,305.7814,305.8176,305.7361,305.8176,5039.0
2017-11-21 11:25:00,337.98,338.03,337.96,338.02,6711.0,305.8357,305.8809,305.8176,305.8719,6711.0
2017-11-21 11:30:00,337.99,338.03,337.9,338.03,1250.0,305.8447,305.8809,305.7633,305.8809,1250.0
2017-11-21 11:35:00,337.99,338.06,337.94,338.06,3100.0,305.8447,305.908,305.7995,305.908,3100.0
2017-11-21 11:40:00,338.07,338.11,337.93,337.95,7899.0,305.9171,305.9533,305.7904,305.8085,7899.0
2017-11-21 11:45:00,337.93,338.11,337.93,338.06,5164.0,305.7904,305.9533,305.7904,305.908,5164.0
2017-11-21 11:50:00,338.06,338.11,337.97,338.09,1704.0,305.908,305.9533,305.8266,305.9352,1704.0
2017-11-21 11:55:00,338.1,338.16,338.04,338.09,2048.0,305.9442,305.9985,305.8899,305.9352,2048.0
2017-11-21 12:00:00,338.02,338.05,337.92,337.99,8442.0,305.8719,305.899,305.7814,305.8447,8442.0
2017-11-21 12:05:00,338.0,338.0,337.85,337.86,3020.0,305.8538,305.8538,305.718,305.7271,3020.0
2017-11-21 12:10:00,337.8,337.8,337.55,337.65,10922.0,305.6728,305.6728,305.4466,305.537,10922.0
2017-11-21 12:15:00,337.62,337.66,337.58,337.6,3854.0,305.5099,305.5461,305.4737,305.4918,3854.0
2017-11-21 12:20:00,337.57,337.57,337.43,337.44,6228.0,305.4646,305.4646,305.338,305.347,6228.0
2017-11-21 12:25:00,337.45,337.58,337.44,337.54,4021.0,305.3561,305.4737,305.347,305.4375,4021.0
2017-11-21 12:30:00,337.53,337.58,337.51,337.53,800.0,305.4285,305.4737,305.4104,305.4285,800.0
2017-11-21 12:35:00,337.57,337.7,337.57,337.66,8591.0,305.4646,305.5823,305.4646,305.5461,8591.0
2017-11-21 12:40:00,337.61,337.7,337.61,337.7,2520.0,305.5008,305.5823,305.5008,305.5823,2520.0
2017-11-21 12:45:00,337.74,337.74,337.7,337.7,439.0,305.6185,305.6185,305.5823,305.5823,439.0
2017-11-21 12:50:00,337.63,337.68,337.63,337.68,500.0,305.5189,305.5642,305.5189,305.5642,500.0
2017-11-21 12:55:00,337.61,337.76,337.61,337.74,1100.0,305.5008,305.6366,305.5008,305.6185,1100.0
2017-11-21 13:00:00,337.75,337.79,337.74,337.79,1897.0,305.6275,305.6637,305.6185,305.6637,1897.0
2017-11-21 13:05:00,337.79,337.84,337.73,337.76,7162.0,305.6637,305.709,305.6094,305.6366,7162.0
2017-11-21 13:10:00,337.73,337.73,337.73,337.73,200.0,305.6094,305.6094,305.6094,305.6094,200.0
2017-11-21 13:15:00,337.66,337.66,337.66,337.66,100.0,305.5461,305.5461,305.5461,305.5461,100.0
2017-11-21 13:20:00,337.72,337.72,337.63,337.71,1600.0,305.6004,305.6004,305.5189,305.5913,1600.0
2017-11-21 13:25:00,337.68,337.75,337.68,337.72,2600.0,305.5642,305.6275,305.5642,305.6004,2600.0
2017-11-21 13:30:00,337.71,337.81,337.71,337.81,1000.0,305.5913,305.6818,305.5913,305.6818,1000.0
2017-11-21 13:35:00,337.8,337.86,337.8,337.84,800.0,305.6728,305.7271,305.6728,305.709,800.0
2017-11-21 13:40:00,337.89,337.89,337.84,337.85,350.0,305.7542,305.7542,305.709,305.718,350.0
2017-11-21 13:45:00,337.86,337.95,337.86,337.94,1480.0,305.7271,305.8085,305.7271,305.7995,1480.0
2017-11-21 13:50:00,338.0,338.02,337.94,337.98,4250.0,305.8538,305.8719,305.7995,305.8357,4250.0
2017-11-21 13:55:00,337.94,337.94,337.75,337.75,4101.0,305.7995,305.7995,305.6275,305.6275,4101.0
2017-11-21 14:00:00,337.7,337.7,337.62,337.69,3150.0,305.5823,305.5823,305.5099,305.5732,3150.0
2017-11-21 14:05:00,337.7,337.83,337.7,337.8,5862.0,305.5823,305.6999,305.5823,305.6728,5862.0
2017-11-21 14:10:00,337.83,337.85,337.8,337.8,1975.0,305.6999,305.718,305.6728,305.6728,1975.0
2017-11-21 14:15:00,337.76,337.78,337.76,337.78,200.0,305.6366,305.6547,305.6366,305.6547,200.0
2017-11-21 14:20:00,337.89,337.89,337.85,337.85,690.0,305.7542,305.7542,305.718,305.718,690.0
2017-11-21 14:25:00,337.84,337.88,337.82,337.82,1860.0,305.709,305.7452,305.6909,305.6909,1860.0
2017-11-21 14:30:00,337.84,337.84,337.75,337.78,2900.0,305.709,305.709,305.6275,305.6547,2900.0
2017-11-21 14:35:00,337.85,337.87,337.81,337.85,7936.0,305.718,305.7361,305.6818,305.718,7936.0
2017-11-21 14:40:00,337.83,337.85,337.78,337.78,2301.0,305.6999,305.718,305.6547,305.6547,2301.0
2017-11-21 14:45:00,337.78,337.86,337.77,337.81,2172.0,305.6547,305.7271,305.6456,305.6818,2172.0
2017-11-21 14:50:00,337.87,337.88,337.8,337.88,10140.0,305.7361,305.7452,305.6728,305.7452,10140.0
2017-11-21 14:55:00,337.91,338.1,337.91,338.1,9333.0,305.7723,305.9442,305.7723,305.9442,9333.0
2017-11-21 15:00:00,338.1,338.16,338.03,338.03,16534.0,305.9442,305.9985,305.8809,305.8809,16534.0
2017-11-21 15:05:00,338.0,338.07,337.99,338.07,2274.0,305.8538,305.9171,305.8447,305.9171,2274.0
2017-11-21 15:10:00,338.06,338.06,337.9,337.9,3174.0,305.908,305.908,305.7633,305.7633,3174.0
2017-11-21 15:15:00,337.95,337.96,337.89,337.93,2021.0,305.8085,305.8176,305.7542,305.7904,2021.0
2017-11-21 15:20:00,337.89,338.02,337.88,338.02,2522.0,305.7542,305.8719,305.7452,305.8719,2522.0
2017-11-21 15:25:00,338.02,338.05,337.98,338.05,7835.0,305.8719,305.899,305.8357,305.899,7835.0
2017-11-21 15:30:00,338.03,338.11,338.0,338.07,17980.0,305.8809,305.9533,305.8538,305.9171,17980.0
2017-11-21 15:35:00,338.06,338.06,337.88,337.9,5390.0,305.908,305.908,305.7452,305.7633,5390.0
2017-11-21 15:40:00,337.9,338.0,337.88,337.99,4572.0,305.7633,305.8538,305.7452,305.8447,4572.0
2017-11-21 15:45:00,338.02,338.02,337.92,337.95,8829.0,305.8719,305.8719,305.7814,305.8085,8829.0
2017-11-21 15:50:00,337.97,338.15,337.92,338.11,30630.0,305.8266,305.9895,305.7814,305.9533,30630.0
2017-11-21 15:55:00,338.12,338.48,338.12,338.46,53322.0,305.9623,306.2881,305.9623,306.27,53322.0
2017-11-22 09:30:00,338.58,338.99,338.58,338.96,40589.0,306.3786,306.7496,306.3786,306.7225,40589.0
2017-11-22 09:35:00,338.93,339.16,338.81,338.96,37735.0,306.6953,306.9034,306.5867,306.7225,37735.0
2017-11-22 09:40:00,338.96,339.08,338.82,338.86,9480.0,306.7225,306.831,306.5958,306.632,9480.0
2017-11-22 09:45:00,338.93,339.37,338.93,339.36,6030.0,306.6953,307.0935,306.6953,307.0844,6030.0
2017-11-22 09:50:00,339.29,339.35,339.24,339.31,9943.0,307.0211,307.0754,306.9758,307.0392,9943.0
2017-11-22 09:55:00,339.31,339.31,338.93,338.93,7937.0,307.0392,307.0392,306.6953,306.6953,7937.0
2017-11-22 10:00:00,338.86,339.14,338.74,339.03,3885.0,306.632,306.8853,306.5234,306.7858,3885.0
2017-11-22 10:05:00,339.04,339.12,339.02,339.09,1200.0,306.7948,306.8672,306.7767,306.8401,1200.0
2017-11-22 10:10:00,339.02,339.03,338.81,339.02,1300.0,306.7767,306.7858,306.5867,306.7767,1300.0
2017-11-22 10:15:00,339.01,339.01,338.79,338.84,788.0,306.7677,306.7677,306.5686,306.6139,788.0
2017-11-22 10:20:00,338.93,338.93,338.68,338.68,3278.0,306.6953,306.6953,306.4691,306.4691,3278.0
2017-11-22 10:25:00,338.74,338.77,338.57,338.6,1946.0,306.5234,306.5505,306.3695,306.3967,1946.0
2017-11-22 10:30:00,338.6,338.62,338.53,338.54,5743.0,306.3967,306.4148,306.3333,306.3424,5743.0
2017-11-22 10:35:00,338.51,338.69,338.44,338.64,3625.0,306.3152,306.4781,306.2519,306.4329,3625.0
2017-11-22 10:40:00,338.64,338.93,338.64,338.93,12630.0,306.4329,306.6953,306.4329,306.6953,12630.0
2017-11-22 10:45:00,338.86,338.86,338.67,338.73,9346.0,306.632,306.632,306.46,306.5143,9346.0
2017-11-22 10:50:00,338.74,338.78,338.65,338.76,8321.0,306.5234,306.5596,306.4419,306.5415,8321.0
2017-11-22 10:55:00,338.69,338.87,338.69,338.78,18351.0,306.4781,306.641,306.4781,306.5596,18351.0
2017-11-22 11:00:00,338.85,338.86,338.83,338.85,3166.0,306.6229,306.632,306.6048,306.6229,3166.0
2017-11-22 11:05:00,338.96,338.96,338.86,338.91,3500.0,306.7225,306.7225,306.632,306.6772,3500.0
2017-11-22 11:10:00,338.83,338.83,338.64,338.69,4306.0,306.6048,306.6048,306.4329,306.4781,4306.0
2017-11-22 11:15:00,338.69,338.82,338.63,338.65,8710.0,306.4781,306.5958,306.4238,306.4419,8710.0
2017-11-22 11:20:00,338.61,338.61,338.52,338.52,800.0,306.4057,306.4057,306.3243,306.3243,800.0
2017-11-22 11:25:00,338.49,338.65,338.49,338.54,1500.0,306.2972,306.4419,306.2972,306.3424,1500.0
2017-11-22 11:30:00,338.58,338.64,338.54,338.57,1263.0,306.3786,306.4329,306.3424,306.3695,1263.0
2017-11-22 11:35:00,338.55,338.6,338.55,338.6,2318.0,306.3514,306.3967,306.3514,306.3967,2318.0
2017-11-22 11:40:00,338.54,338.55,338.34,338.43,4665.0,306.3424,306.3514,306.1614,306.2429,4665.0
2017-11-22 11:45:00,338.43,338.43,338.25,338.26,5000.0,306.2429,306.2429,306.08,306.089,5000.0
2017-11-22 11:50:00,338.24,338.43,338.22,338.43,1000.0,306.0709,306.2429,306.0528,306.2429,1000.0
2017-11-22 11:55:00,338.42,338.45,338.38,338.42,2673.0,306.2338,306.261,306.1976,306.2338,2673.0
2017-11-22 12:00:00,338.46,338.46,338.42,338.45,1645.0,306.27,306.27,306.2338,306.261,1645.0
2017-11-22 12:05:00,338.44,338.46,338.43,338.46,2151.0,306.2519,306.27,306.2429,306.27,2151.0
2017-11-22 12:10:00,338.43,338.49,338.42,338.46,1459.0,306.2429,306.2972,306.2338,306.27,1459.0
2017-11-22 12:15:00,338.42,338.47,338.27,338.3,5228.0,306.2338,306.2791,306.0981,306.1252,5228.0
2017-11-22 12:20:00,338.24,338.39,338.2,338.39,3253.0,306.0709,306.2067,306.0347,306.2067,3253.0
2017-11-22 12:25:00,338.45,338.45,338.38,338.39,2937.0,306.261,306.261,306.1976,306.2067,2937.0
2017-11-22 12:30:00,338.4,338.41,338.32,338.32,451.0,306.2157,306.2248,306.1433,306.1433,451.0
2017-11-22 12:35:00,338.32,338.36,338.32,338.36,400.0,306.1433,306.1795,306.1433,306.1795,400.0
2017-11-22 12:40:00,338.4,338.41,338.36,338.38,1153.0,306.2157,306.2248,306.1795,306.1976,1153.0
2017-11-22 12:45:00,338.33,338.33,338.23,338.23,668.0,306.1524,306.1524,306.0619,306.0619,668.0
2017-11-22 12:50:00,338.24,338.35,338.12,338.29,4502.0,306.0709,306.1705,305.9623,306.1162,4502.0
2017-11-22 12:55:00,338.34,338.48,338.34,338.48,3403.0,306.1614,306.2881,306.1614,306.2881,3403.0
2017-11-22 13:00:00,338.43,338.43,338.36,338.36,1900.0,306.2429,306.2429,306.1795,306.1795,1900.0
2017-11-22 13:05:00,338.42,338.42,338.4,338.4,300.0,306.2338,306.2338,306.2157,306.2157,300.0
2017-11-22 13:10:00,338.39,338.41,338.39,338.4,600.0,306.2067,306.2248,306.2067,306.2157,600.0
2017-11-22 13:15:00,338.29,338.33,338.25,338.31,2541.0,306.1162,306.1524,306.08,306.1343,2541.0
2017-11-22 13:20:00,338.31,338.34,338.22,338.33,2646.0,306.1343,306.1614,306.0528,306.1524,2646.0
2017-11-22 13:25:00,338.4,338.42,338.37,338.37,1900.0,306.2157,306.2338,306.1886,306.1886,1900.0
2017-11-22 13:30:00,338.39,338.51,338.38,338.38,9069.0,306.2067,306.3152,306.1976,306.1976,9069.0
2017-11-22 13:35:00,338.36,338.39,338.32,338.38,2477.0,306.1795,306.2067,306.1433,306.1976,2477.0
2017-11-22 13:40:00,338.39,338.4,338.32,338.4,900.0,306.2067,306.2157,306.1433,306.2157,900.0
2017-11-22 13:45:00,338.43,338.49,338.42,338.43,1890.0,306.2429,306.2972,306.2338,306.2429,1890.0
2017-11-22 13:50:00,338.38,338.42,338.38,338.42,300.0,306.1976,306.2338,306.1976,306.2338,300.0
2017-11-22 13:55:00,338.4,338.49,338.39,338.45,2034.0,306.2157,306.2972,306.2067,306.261,2034.0
2017-11-22 14:00:00,338.47,338.5,338.47,338.5,463.0,306.2791,306.3062,306.2791,306.3062,463.0
2017-11-22 14:05:00,338.49,338.56,338.49,338.56,508.0,306.2972,306.3605,306.2972,306.3605,508.0
2017-11-22 14:10:00,338.52,338.61,338.52,338.56,2139.0,306.3243,306.4057,306.3243,306.3605,2139.0
2017-11-22 14:15:00,338.58,338.58,338.43,338.45,2482.0,306.3786,306.3786,306.2429,306.261,2482.0
2017-11-22 14:20:00,338.5,338.5,338.45,338.47,1500.0,306.3062,306.3062,306.261,306.2791,1500.0
2017-11-22 14:25:00,338.52,338.52,338.33,338.38,1974.0,306.3243,306.3243,306.1524,306.1976,1974.0
2017-11-22 14:30:00,338.42,338.45,338.41,338.41,648.0,306.2338,306.261,306.2248,306.2248,648.0
2017-11-22 14:35:00,338.42,338.58,338.42,338.53,1100.0,306.2338,306.3786,306.2338,306.3333,1100.0
2017-11-22 14:40:00,338.51,338.51,338.4,338.4,1082.0,306.3152,306.3152,306.2157,306.2157,1082.0
2017-11-22 14:45:00,338.47,338.58,338.47,338.49,1213.0,306.2791,306.3786,306.2791,306.2972,1213.0
2017-11-22 14:50:00,338.49,338.55,338.47,338.54,900.0,306.2972,306.3514,306.2791,306.3424,900.0
2017-11-22 14:55:00,338.57,338.57,338.46,338.46,4607.0,306.3695,306.3695,306.27,306.27,4607.0
2017-11-22 15:00:00,338.43,338.45,338.38,338.4,9300.0,306.2429,306.261,306.1976,306.2157,9300.0
2017-11-22 15:05:00,338.4,338.48,338.4,338.45,2800.0,306.2157,306.2881,306.2157,306.261,2800.0
2017-11-22 15:10:00,338.41,338.48,338.39,338.48,5341.0,306.2248,306.2881,306.2067,306.2881,5341.0
2017-11-22 15:15:00,338.53,338.54,338.43,338.54,6027.0,306.3333,306.3424,306.2429,306.3424,6027.0
2017-11-22 15:20:00,338.58,338.58,338.48,338.49,3887.0,306.3786,306.3786,306.2881,306.2972,3887.0
2017-11-22 15:25:00,338.46,338.52,338.43,338.51,2856.0,306.27,306.3243,306.2429,306.3152,2856.0
2017-11-22 15:30:00,338.49,338.56,338.44,338.56,8494.0,306.2972,306.3605,306.2519,306.3605,8494.0
2017-11-22 15:35:00,338.55,338.58,338.49,338.58,5850.0,306.3514,306.3786,306.2972,306.3786,5850.0
2017-11-22 15:40:00,338.57,338.58,338.52,338.53,9104.0,306.3695,306.3786,306.3243,306.3333,9104.0
2017-11-22 15:45:00,338.52,338.52,338.42,338.45,5771.0,306.3243,306.3243,306.2338,306.261,5771.0
2017-11-22 15:50:00,338.47,338.54,338.44,338.54,14852.0,306.2791,306.3424,306.2519,306.3424,14852.0
2017-11-22 15:55:00,338.53,338.53,338.15,338.17,64033.0,306.3333,306.3333,305.9895,306.0076,64033.0
2017-11-24 09:30:00,339.21,339.31,338.73,338.74,13155.0,306.9487,307.0392,306.5143,306.5234,13155.0
2017-11-24 09:35:00,338.78,338.87,338.63,338.81,16073.0,306.5596,306.641,306.4238,306.5867,16073.0
2017-11-24 09:40:00,338.81,338.82,338.68,338.74,4038.0,306.5867,306.5958,306.4691,306.5234,4038.0
2017-11-24 09:45:00,338.86,338.86,338.61,338.69,12759.0,306.632,306.632,306.4057,306.4781,12759.0
2017-11-24 09:50:00,338.65,338.75,338.58,338.7,1925.0,306.4419,306.5324,306.3786,306.4872,1925.0
2017-11-24 09:55:00,338.67,338.77,338.66,338.72,1435.0,306.46,306.5505,306.451,306.5053,1435.0
2017-11-24 10:00:00,338.69,338.75,338.46,338.48,3980.0,306.4781,306.5324,306.27,306.2881,3980.0
2017-11-24 10:05:00,338.47,338.59,338.42,338.59,1811.0,306.2791,306.3876,306.2338,306.3876,1811.0
2017-11-24 10:10:00,338.6,338.8,338.58,338.78,5316.0,306.3967,306.5777,306.3786,306.5596,5316.0
2017-11-24 10:15:00,338.64,338.82,338.64,338.74,3451.0,306.4329,306.5958,306.4329,306.5234,3451.0
2017-11-24 10:20:00,338.83,338.89,338.78,338.87,1566.0,306.6048,306.6591,306.5596,306.641,1566.0
2017-11-24 10:25:00,338.67,338.71,338.64,338.67,7372.0,306.46,306.4962,306.4329,306.46,7372.0
2017-11-24 10:30:00,338.71,338.71,338.63,338.69,3760.0,306.4962,306.4962,306.4238,306.4781,3760.0
2017-11-24 10:35:00,338.68,338.68,338.47,338.47,10054.0,306.4691,306.4691,306.2791,306.2791,10054.0
2017-11-24 10:40:00,338.5,338.5,338.38,338.43,5080.0,306.3062,306.3062,306.1976,306.2429,5080.0
2017-11-24 10:45:00,338.34,338.34,338.24,338.27,7693.0,306.1614,306.1614,306.0709,306.0981,7693.0
2017-11-24 10:50:00,338.23,338.33,338.2,338.26,1400.0,306.0619,306.1524,306.0347,306.089,1400.0
2017-11-24 10:55:00,338.32,338.44,338.32,338.41,2447.0,306.1433,306.2519,306.1433,306.2248,2447.0
2017-11-24 11:00:00,338.47,338.58,338.47,338.58,3500.0,306.2791,306.3786,306.2791,306.3786,3500.0
2017-11-24 11:05:00,338.58,338.68,338.49,338.52,1170.0,306.3786,306.4691,306.2972,306.3243,1170.0
2017-11-24 11:10:00,338.44,338.44,338.31,338.31,1921.0,306.2519,306.2519,306.1343,306.1343,1921.0
2017-11-24 11:15:00,338.31,338.31,338.2,338.23,5585.0,306.1343,306.1343,306.0347,306.0619,5585.0
2017-11-24 11:20:00,338.22,338.33,338.19,338.2,5826.0,306.0528,306.1524,306.0257,306.0347,5826.0
2017-11-24 11:25:00,338.17,338.29,338.17,338.25,7902.0,306.0076,306.1162,306.0076,306.08,7902.0
2017-11-24 11:30:00,338.28,338.3,338.23,338.28,1200.0,306.1071,306.1252,306.0619,306.1071,1200.0
2017-11-24 11:35:00,338.29,338.38,338.19,338.36,6523.0,306.1162,306.1976,306.0257,306.1795,6523.0
2017-11-24 11:40:00,338.39,338.44,338.34,338.36,1569.0,306.2067,306.2519,306.1614,306.1795,1569.0
2017-11-24 11:45:00,338.34,338.36,338.34,338.36,300.0,306.1614,306.1795,306.1614,306.1795,300.0
2017-11-24 11:50:00,338.34,338.35,338.31,338.31,1000.0,306.1614,306.1705,306.1343,306.1343,1000.0
2017-11-24 11:55:00,338.34,338.43,338.34,338.42,1100.0,306.1614,306.2429,306.1614,306.2338,1100.0
2017-11-24 12:00:00,338.41,338.43,338.4,338.41,3010.0,306.2248,306.2429,306.2157,306.2248,3010.0
2017-11-24 12:05:00,338.41,338.44,338.38,338.38,5487.0,306.2248,306.2519,306.1976,306.1976,5487.0
2017-11-24 12:10:00,338.45,338.48,338.4,338.4,5055.0,306.261,306.2881,306.2157,306.2157,5055.0
2017-11-24 12:15:00,338.38,338.41,338.34,338.35,4471.0,306.1976,306.2248,306.1614,306.1705,4471.0
2017-11-24 12:20:00,338.38,338.38,338.16,338.22,934.0,306.1976,306.1976,305.9985,306.0528,934.0
2017-11-24 12:25:00,338.23,338.26,338.22,338.25,3487.0,306.0619,306.089,306.0528,306.08,3487.0
2017-11-24 12:30:00,338.36,338.49,338.34,338.48,15837.0,306.1795,306.2972,306.1614,306.2881,15837.0
2017-11-24 12:35:00,338.46,338.57,338.45,338.52,2934.0,306.27,306.3695,306.261,306.3243,2934.0
2017-11-24 12:40:00,338.56,338.56,338.37,338.41,11635.0,306.3605,306.3605,306.1886,306.2248,11635.0
2017-11-24 12:45:00,338.41,338.6,338.41,338.57,4244.0,306.2248,306.3967,306.2248,306.3695,4244.0
2017-11-24 12:50:00,338.63,338.73,338.56,338.68,4641.0,306.4238,306.5143,306.3605,306.4691,4641.0
2017-11-24 12:55:00,338.66,338.67,338.24,338.37,45529.0,306.451,306.46,306.0709,306.1886,45529.0
2017-11-27 09:30:00,338.73,338.87,338.43,338.46,35879.0,306.5143,306.641,306.2429,306.27,35879.0
2017-11-27 09:35:00,338.44,338.58,338.25,338.48,16519.0,306.2519,306.3786,306.08,306.2881,16519.0
2017-11-27 09:40:00,338.48,338.94,338.48,338.93,14286.0,306.2881,306.7044,306.2881,306.6953,14286.0
2017-11-27 09:45:00,338.99,338.99,338.72,338.95,8345.0,306.7496,306.7496,306.5053,306.7134,8345.0
2017-11-27 09:50:00,338.83,339.08,338.65,338.65,14754.0,306.6048,306.831,306.4419,306.4419,14754.0
2017-11-27 09:55:00,338.63,338.9,338.63,338.83,3148.0,306.4238,306.6682,306.4238,306.6048,3148.0
2017-11-27 10:00:00,338.81,338.82,338.61,338.72,3930.0,306.5867,306.5958,306.4057,306.5053,3930.0
2017-11-27 10:05:00,338.56,338.57,338.42,338.45,2615.0,306.3605,306.3695,306.2338,306.261,2615.0
2017-11-27 10:10:00,338.56,338.76,338.44,338.6,6275.0,306.3605,306.5415,306.2519,306.3967,6275.0
2017-11-27 10:15:00,338.52,339.01,338.52,338.98,23201.0,306.3243,306.7677,306.3243,306.7405,23201.0
2017-11-27 10:20:00,338.93,339.01,338.85,338.92,2934.0,306.6953,306.7677,306.6229,306.6863,2934.0
2017-11-27 10:25:00,338.96,338.98,338.84,338.84,4649.0,306.7225,306.7405,306.6139,306.6139,4649.0
2017-11-27 10:30:00,338.88,338.94,338.87,338.87,931.0,306.6501,306.7044,306.641,306.641,931.0
2017-11-27 10:35:00,338.81,338.92,338.81,338.87,1775.0,306.5867,306.6863,306.5867,306.641,1775.0
2017-11-27 10:40:00,338.89,338.98,338.89,338.98,1760.0,306.6591,306.7405,306.6591,306.7405,1760.0
2017-11-27 10:45:00,338.94,338.94,338.92,338.93,600.0,306.7044,306.7044,306.6863,306.6953,600.0
2017-11-27 10:50:00,338.79,338.89,338.75,338.8,4950.0,306.5686,306.6591,306.5324,306.5777,4950.0
2017-11-27 10:55:00,338.77,338.83,338.77,338.81,1654.0,306.5505,306.6048,306.5505,306.5867,1654.0
2017-11-27 11:00:00,338.74,338.78,338.74,338.77,4200.0,306.5234,306.5596,306.5234,306.5505,4200.0
2017-11-27 11:05:00,338.72,338.78,338.69,338.78,800.0,306.5053,306.5596,306.4781,306.5596,800.0
2017-11-27 11:10:00,338.73,338.73,338.51,338.51,5966.0,306.5143,306.5143,306.3152,306.3152,5966.0
2017-11-27 11:15:00,338.52,338.58,338.3,338.3,9704.0,306.3243,306.3786,306.1252,306.1252,9704.0
2017-11-27 11:20:00,338.29,338.38,338.23,338.36,2037.0,306.1162,306.1976,306.0619,306.1795,2037.0
2017-11-27 11:25:00,338.35,338.35,338.09,338.12,1755.0,306.1705,306.1705,305.9352,305.9623,1755.0
2017-11-27 11:30:00,338.16,338.3,338.13,338.2,4262.0,305.9985,306.1252,305.9714,306.0347,4262.0
2017-11-27 11:35:00,338.23,338.23,337.95,338.05,1871.0,306.0619,306.0619,305.8085,305.899,1871.0
2017-11-27 11:40:00,338.01,338.17,338.01,338.16,4340.0,305.8628,306.0076,305.8628,305.9985,4340.0
2017-11-27 11:45:00,338.15,338.21,338.14,338.21,946.0,305.9895,306.0438,305.9804,306.0438,946.0
2017-11-27 11:50:00,338.15,338.19,338.14,338.19,1903.0,305.9895,306.0257,305.9804,306.0257,1903.0
2017-11-27 11:55:00,338.23,338.26,338.2,338.26,4230.0,306.0619,306.089,306.0347,306.089,4230.0
2017-11-27 12:00:00,338.29,338.29,338.1,338.29,12018.0,306.1162,306.1162,305.9442,306.1162,12018.0
2017-11-27 12:05:00,338.25,338.4,338.25,338.4,4261.0,306.08,306.2157,306.08,306.2157,4261.0
2017-11-27 12:10:00,338.41,338.44,338.36,338.36,5157.0,306.2248,306.2519,306.1795,306.1795,5157.0
2017-11-27 12:15:00,338.36,338.39,338.24,338.24,804.0,306.1795,306.2067,306.0709,306.0709,804.0
2017-11-27 12:20:00,338.26,338.33,338.24,338.3,600.0,306.089,306.1524,306.0709,306.1252,600.0
2017-11-27 12:25:00,338.3,338.3,338.13,338.23,1267.0,306.1252,306.1252,305.9714,306.0619,1267.0
2017-11-27 12:30:00,338.25,338.29,338.25,338.28,1208.0,306.08,306.1162,306.08,306.1071,1208.0
2017-11-27 12:35:00,338.22,338.24,338.19,338.23,609.0,306.0528,306.0709,306.0257,306.0619,609.0
2017-11-27 12:40:00,338.18,338.18,338.07,338.07,2900.0,306.0166,306.0166,305.9171,305.9171,2900.0
2017-11-27 12:45:00,338.07,338.15,338.07,338.11,900.0,305.9171,305.9895,305.9171,305.9533,900.0
2017-11-27 12:50:00,338.16,338.23,338.16,338.19,2909.0,305.9985,306.0619,305.9985,306.0257,2909.0
2017-11-27 12:55:00,338.28,338.29,338.28,338.29,200.0,306.1071,306.1162,306.1071,306.1162,200.0
2017-11-27 13:00:00,338.33,338.61,338.33,338.57,2867.0,306.1524,306.4057,306.1524,306.3695,2867.0
2017-11-27 13:05:00,338.6,338.66,338.6,338.66,400.0,306.3967,306.451,306.3967,306.451,400.0
2017-11-27 13:10:00,338.63,338.63,338.61,338.61,200.0,306.4238,306.4238,306.4057,306.4057,200.0
2017-11-27 13:15:00,338.59,338.59,338.59,338.59,100.0,306.3876,306.3876,306.3876,306.3876,100.0
2017-11-27 13:20:00,338.57,338.58,338.56,338.56,2377.0,306.3695,306.3786,306.3605,306.3605,2377.0
2017-11-27 13:25:00,338.5,338.5,338.43,338.47,2606.0,306.3062,306.3062,306.2429,306.2791,2606.0
2017-11-27 13:30:00,338.49,338.55,338.49,338.49,600.0,306.2972,306.3514,306.2972,306.2972,600.0
2017-11-27 13:35:00,338.49,338.49,338.39,338.47,950.0,306.2972,306.2972,306.2067,306.2791,950.0
2017-11-27 13:40:00,338.45,338.47,338.45,338.47,1300.0,306.261,306.2791,306.261,306.2791,1300.0
2017-11-27 13:45:00,338.52,338.52,338.46,338.48,510.0,306.3243,306.3243,306.27,306.2881,510.0
2017-11-27 13:50:00,338.5,338.59,338.5,338.52,1700.0,306.3062,306.3876,306.3062,306.3243,1700.0
2017-11-27 13:55:00,338.58,338.58,338.56,338.57,700.0,306.3786,306.3786,306.3605,306.3695,700.0
2017-11-27 14:00:00,338.55,338.55,338.51,338.51,200.0,306.3514,306.3514,306.3152,306.3152,200.0
2017-11-27 14:05:00,338.48,338.48,338.38,338.4,592.0,306.2881,306.2881,306.1976,306.2157,592.0
2017-11-27 14:10:00,338.35,338.41,338.33,338.38,1529.0,306.1705,306.2248,306.1524,306.1976,1529.0
2017-11-27 14:15:00,338.39,338.49,338.39,338.49,5050.0,306.2067,306.2972,306.2067,306.2972,5050.0
2017-11-27 14:20:00,338.44,338.45,338.39,338.41,4577.0,306.2519,306.261,306.2067,306.2248,4577.0
2017-11-27 14:25:00,338.43,338.51,338.41,338.41,611.0,306.2429,306.3152,306.2248,306.2248,611.0
2017-11-27 14:30:00,338.49,338.49,338.43,338.43,200.0,306.2972,306.2972,306.2429,306.2429,200.0
2017-11-27 14:35:00,338.46,338.5,338.41,338.45,1350.0,306.27,306.3062,306.2248,306.261,1350.0
2017-11-27 14:40:00,338.44,338.51,338.44,338.51,837.0,306.2519,306.3152,306.2519,306.3152,837.0
2017-11-27 14:45:00,338.47,338.48,338.4,338.4,5982.0,306.2791,306.2881,306.2157,306.2157,5982.0
2017-11-27 14:50:00,338.35,338.38,338.3,338.31,3790.0,306.1705,306.1976,306.1252,306.1343,3790.0
2017-11-27 14:55:00,338.38,338.42,338.34,338.42,1000.0,306.1976,306.2338,306.1614,306.2338,1000.0
2017-11-27 15:00:00,338.36,338.4,338.34,338.35,1730.0,306.1795,306.2157,306.1614,306.1705,1730.0
2017-11-27 15:05:00,338.33,338.39,338.33,338.39,1609.0,306.1524,306.2067,306.1524,306.2067,1609.0
2017-11-27 15:10:00,338.38,338.49,338.37,338.41,6492.0,306.1976,306.2972,306.1886,306.2248,6492.0
2017-11-27 15:15:00,338.38,338.39,338.38,338.39,400.0,306.1976,306.2067,306.1976,306.2067,400.0
2017-11-27 15:20:00,338.39,338.56,338.39,338.56,800.0,306.2067,306.3605,306.2067,306.3605,800.0
2017-11-27 15:25:00,338.57,338.57,338.43,338.43,817.0,306.3695,306.3695,306.2429,306.2429,817.0
2017-11-27 15:30:00,338.47,338.5,338.37,338.4,5199.0,306.2791,306.3062,306.1886,306.2157,5199.0
2017-11-27 15:35:00,338.41,338.41,338.32,338.34,7739.0,306.2248,306.2248,306.1433,306.1614,7739.0
2017-11-27 15:40:00,338.32,338.33,338.28,338.31,3516.0,306.1433,306.1524,306.1071,306.1343,3516.0
2017-11-27 15:45:00,338.23,338.23,337.99,338.03,30318.0,306.0619,306.0619,305.8447,305.8809,30318.0
2017-11-27 15:50:00,338.08,338.1,337.92,337.95,30660.0,305.9261,305.9442,305.7814,305.8085,30660.0
2017-11-27 15:55:00,337.95,338.04,337.74,337.74,105442.0,305.8085,305.8899,305.6185,305.6185,105442.0
2017-11-28 09:30:00,338.62,338.82,338.57,338.82,79479.0,306.4148,306.5958,306.3695,306.5958,79479.0
2017-11-28 09:35:00,338.8,338.8,338.52,338.66,21026.0,306.5777,306.5777,306.3243,306.451,21026.0
2017-11-28 09:40:00,338.68,339.14,338.66,339.12,13542.0,306.4691,306.8853,306.451,306.8672,13542.0
2017-11-28 09:45:00,339.14,339.16,338.67,338.88,13378.0,306.8853,306.9034,306.46,306.6501,13378.0
2017-11-28 09:50:00,338.88,339.19,338.88,339.01,9785.0,306.6501,306.9306,306.6501,306.7677,9785.0
2017-11-28 09:55:00,339.07,339.28,339.06,339.19,9727.0,306.822,307.012,306.8129,306.9306,9727.0
2017-11-28 10:00:00,339.23,339.27,339.1,339.19,3026.0,306.9668,307.003,306.8491,306.9306,3026.0
2017-11-28 10:05:00,339.29,339.29,338.99,339.25,3515.0,307.0211,307.0211,306.7496,306.9849,3515.0
2017-11-28 10:10:00,339.25,339.34,339.14,339.16,4660.0,306.9849,307.0663,306.8853,306.9034,4660.0
2017-11-28 10:15:00,339.18,339.28,339.14,339.26,8250.0,306.9215,307.012,306.8853,306.9939,8250.0
2017-11-28 10:20:00,339.28,339.42,339.21,339.26,9568.0,307.012,307.1387,306.9487,306.9939,9568.0
2017-11-28 10:25:00,339.25,339.3,338.86,338.86,20130.0,306.9849,307.0301,306.632,306.632,20130.0
2017-11-28 10:30:00,338.88,339.07,338.87,339.07,2590.0,306.6501,306.822,306.641,306.822,2590.0
2017-11-28 10:35:00,339.1,339.24,339.09,339.12,7267.0,306.8491,306.9758,306.8401,306.8672,7267.0
2017-11-28 10:40:00,339.2,339.42,339.09,339.42,10648.0,306.9396,307.1387,306.8401,307.1387,10648.0
2017-11-28 10:45:00,339.39,339.49,339.38,339.43,4710.0,307.1116,307.202,307.1025,307.1477,4710.0
2017-11-28 10:50:00,339.44,339.45,339.25,339.34,2200.0,307.1568,307.1658,306.9849,307.0663,2200.0
2017-11-28 10:55:00,339.39,339.43,339.31,339.43,4600.0,307.1116,307.1477,307.0392,307.1477,4600.0
2017-11-28 11:00:00,339.45,339.56,339.38,339.56,8614.0,307.1658,307.2654,307.1025,307.2654,8614.0
2017-11-28 11:05:00,339.52,339.56,339.35,339.37,2540.0,307.2292,307.2654,307.0754,307.0935,2540.0
2017-11-28 11:10:00,339.4,339.4,339.3,339.32,1390.0,307.1206,307.1206,307.0301,307.0482,1390.0
2017-11-28 11:15:00,339.33,339.46,339.31,339.44,44437.0,307.0573,307.1749,307.0392,307.1568,44437.0
2017-11-28 11:20:00,339.42,339.59,339.4,339.45,3800.0,307.1387,307.2925,307.1206,307.1658,3800.0
2017-11-28 11:25:00,339.46,339.54,339.4,339.5,2600.0,307.1749,307.2473,307.1206,307.2111,2600.0
2017-11-28 11:30:00,339.57,339.57,339.43,339.44,2948.0,307.2744,307.2744,307.1477,307.1568,2948.0
2017-11-28 11:35:00,339.5,339.83,339.5,339.81,5650.0,307.2111,307.5097,307.2111,307.4916,5650.0
2017-11-28 11:40:00,339.77,339.8,339.7,339.7,2837.0,307.4554,307.4826,307.3921,307.3921,2837.0
2017-11-28 11:45:00,339.71,339.79,339.67,339.79,4291.0,307.4011,307.4735,307.3649,307.4735,4291.0
2017-11-28 11:50:00,339.83,339.87,339.81,339.87,1400.0,307.5097,307.5459,307.4916,307.5459,1400.0
2017-11-28 11:55:00,339.89,339.93,339.87,339.89,2900.0,307.564,307.6002,307.5459,307.564,2900.0
2017-11-28 12:00:00,339.92,339.99,339.89,339.94,6150.0,307.5911,307.6545,307.564,307.6092,6150.0
2017-11-28 12:05:00,339.94,339.95,339.88,339.95,2200.0,307.6092,307.6183,307.555,307.6183,2200.0
2017-11-28 12:10:00,339.97,340.12,339.95,340.12,24950.0,307.6364,307.7721,307.6183,307.7721,24950.0
2017-11-28 12:15:00,340.07,340.13,339.99,340.13,2800.0,307.7269,307.7812,307.6545,307.7812,2800.0
2017-11-28 12:20:00,340.14,340.25,340.14,340.25,23394.0,307.7902,307.8898,307.7902,307.8898,23394.0
2017-11-28 12:25:00,340.25,340.33,340.13,340.13,11323.0,307.8898,307.9622,307.7812,307.7812,11323.0
2017-11-28 12:30:00,340.13,340.17,340.08,340.08,3320.0,307.7812,307.8174,307.7359,307.7359,3320.0
2017-11-28 12:35:00,340.02,340.12,339.99,340.05,3202.0,307.6816,307.7721,307.6545,307.7088,3202.0
2017-11-28 12:40:00,340.07,340.07,340.03,340.04,1374.0,307.7269,307.7269,307.6907,307.6997,1374.0
2017-11-28 12:45:00,340.05,340.13,340.03,340.13,1717.0,307.7088,307.7812,307.6907,307.7812,1717.0
2017-11-28 12:50:00,340.17,340.17,340.17,340.17,100.0,307.8174,307.8174,307.8174,307.8174,100.0
2017-11-28 12:55:00,340.26,340.3,340.25,340.27,4150.0,307.8988,307.935,307.8898,307.9079,4150.0
2017-11-28 13:00:00,340.27,340.44,340.26,340.42,16008.0,307.9079,308.0617,307.8988,308.0436,16008.0
2017-11-28 13:05:00,340.37,340.73,340.37,340.7,12216.0,307.9983,308.3241,307.9983,308.297,12216.0
2017-11-28 13:10:00,340.72,340.72,340.6,340.68,3044.0,308.3151,308.3151,308.2065,308.2789,3044.0
2017-11-28 13:15:00,340.64,340.64,340.61,340.61,800.0,308.2427,308.2427,308.2155,308.2155,800.0
2017-11-28 13:20:00,340.6,340.64,340.41,340.42,4000.0,308.2065,308.2427,308.0345,308.0436,4000.0
2017-11-28 13:25:00,340.25,340.27,340.19,340.21,3731.0,307.8898,307.9079,307.8355,307.8536,3731.0
2017-11-28 13:30:00,340.23,340.45,340.23,340.43,6275.0,307.8717,308.0707,307.8717,308.0526,6275.0
2017-11-28 13:35:00,340.45,340.49,340.39,340.48,2193.0,308.0707,308.1069,308.0164,308.0979,2193.0
2017-11-28 13:40:00,340.38,340.49,340.38,340.49,1745.0,308.0074,308.1069,308.0074,308.1069,1745.0
2017-11-28 13:45:00,340.44,340.49,340.42,340.44,1192.0,308.0617,308.1069,308.0436,308.0617,1192.0
2017-11-28 13:50:00,340.33,340.33,339.9,339.9,7547.0,307.9622,307.9622,307.573,307.573,7547.0
2017-11-28 13:55:00,339.92,339.92,339.72,339.75,13533.0,307.5911,307.5911,307.4102,307.4373,13533.0
2017-11-28 14:00:00,339.75,339.75,339.32,339.49,15666.0,307.4373,307.4373,307.0482,307.202,15666.0
2017-11-28 14:05:00,339.47,339.73,339.47,339.73,4888.0,307.1839,307.4192,307.1839,307.4192,4888.0
2017-11-28 14:10:00,339.75,339.81,339.68,339.7,7358.0,307.4373,307.4916,307.374,307.3921,7358.0
2017-11-28 14:15:00,339.77,339.85,339.77,339.85,545.0,307.4554,307.5278,307.4554,307.5278,545.0
2017-11-28 14:20:00,339.74,339.89,339.73,339.85,2005.0,307.4283,307.564,307.4192,307.5278,2005.0
2017-11-28 14:25:00,340.02,340.06,339.93,339.97,2613.0,307.6816,307.7178,307.6002,307.6364,2613.0
2017-11-28 14:30:00,340.0,340.11,339.94,340.1,2493.0,307.6635,307.7631,307.6092,307.754,2493.0
2017-11-28 14:35:00,340.19,340.21,340.18,340.21,500.0,307.8355,307.8536,307.8264,307.8536,500.0
2017-11-28 14:40:00,340.29,340.42,340.26,340.42,1200.0,307.926,308.0436,307.8988,308.0436,1200.0
2017-11-28 14:45:00,340.59,340.7,340.54,340.68,1265.0,308.1974,308.297,308.1522,308.2789,1265.0
2017-11-28 14:50:00,340.69,341.05,340.69,341.0,5873.0,308.2879,308.6137,308.2879,308.5684,5873.0
2017-11-28 14:55:00,341.0,341.02,340.84,341.02,13294.0,308.5684,308.5865,308.4236,308.5865,13294.0
2017-11-28 15:00:00,340.96,341.03,340.86,341.01,1759.0,308.5322,308.5956,308.4417,308.5775,1759.0
2017-11-28 15:05:00,341.04,341.3,341.04,341.27,10999.0,308.6046,308.8399,308.6046,308.8128,10999.0
2017-11-28 15:10:00,341.27,341.57,341.27,341.56,17266.0,308.8128,309.0842,308.8128,309.0752,17266.0
2017-11-28 15:15:00,341.6,341.77,341.6,341.76,1945.0,309.1114,309.2652,309.1114,309.2562,1945.0
2017-11-28 15:20:00,341.81,342.36,341.81,342.31,17075.0,309.3014,309.7991,309.3014,309.7538,17075.0
2017-11-28 15:25:00,342.23,342.25,341.89,341.98,7804.0,309.6814,309.6995,309.3738,309.4552,7804.0
2017-11-28 15:30:00,342.0,342.14,341.92,341.99,21459.0,309.4733,309.6,309.4009,309.4643,21459.0
2017-11-28 15:35:00,341.94,342.01,341.78,341.89,8054.0,309.419,309.4824,309.2742,309.3738,8054.0
2017-11-28 15:40:00,341.87,342.17,341.8,342.15,7486.0,309.3557,309.6272,309.2923,309.6091,7486.0
2017-11-28 15:45:00,342.15,342.3,342.08,342.26,8688.0,309.6091,309.7448,309.5457,309.7086,8688.0
2017-11-28 15:50:00,342.21,342.42,342.2,342.33,17625.0,309.6634,309.8534,309.6543,309.7719,17625.0
2017-11-28 15:55:00,342.33,342.39,342.13,342.34,58779.0,309.7719,309.8262,309.591,309.781,58779.0
2017-11-29 09:30:00,342.79,343.39,342.78,343.25,49155.0,310.1882,310.7311,310.1791,310.6044,49155.0
2017-11-29 09:35:00,343.34,343.5,343.15,343.49,53018.0,310.6859,310.8307,310.514,310.8216,53018.0
2017-11-29 09:40:00,343.49,344.17,343.49,344.17,47818.0,310.8216,311.4369,310.8216,311.4369,47818.0
2017-11-29 09:45:00,344.09,344.3,343.94,344.01,46275.0,311.3646,311.5546,311.2288,311.2922,46275.0
2017-11-29 09:50:00,344.03,344.37,343.99,344.18,40729.0,311.3103,311.6179,311.2741,311.446,40729.0
2017-11-29 09:55:00,344.2,344.95,344.2,344.92,19977.0,311.4641,312.1428,311.4641,312.1156,19977.0
2017-11-29 10:00:00,344.82,344.82,344.5,344.57,12093.0,312.0251,312.0251,311.7356,311.7989,12093.0
2017-11-29 10:05:00,344.58,344.66,344.31,344.34,4319.0,311.8079,311.8803,311.5636,311.5908,4319.0
2017-11-29 10:10:00,344.33,344.68,344.3,344.39,18659.0,311.5817,311.8984,311.5546,311.636,18659.0
2017-11-29 10:15:00,344.25,344.3,343.96,343.98,26434.0,311.5093,311.5546,311.2469,311.265,26434.0
2017-11-29 10:20:00,343.99,343.99,343.6,343.96,21405.0,311.2741,311.2741,310.9212,311.2469,21405.0
2017-11-29 10:25:00,343.94,343.97,343.46,343.55,13090.0,311.2288,311.256,310.7945,310.8759,13090.0
2017-11-29 10:30:00,343.6,343.62,343.34,343.46,12153.0,310.9212,310.9393,310.6859,310.7945,12153.0
2017-11-29 10:35:00,343.83,344.03,343.82,344.03,6393.0,311.1293,311.3103,311.1202,311.3103,6393.0
2017-11-29 10:40:00,344.04,344.39,343.98,344.33,11548.0,311.3193,311.636,311.265,311.5817,11548.0
2017-11-29 10:45:00,344.31,344.32,344.04,344.04,4709.0,311.5636,311.5727,311.3193,311.3193,4709.0
2017-11-29 10:50:00,344.24,344.31,344.1,344.2,7809.0,311.5003,311.5636,311.3736,311.4641,7809.0
2017-11-29 10:55:00,344.24,344.33,344.13,344.18,7479.0,311.5003,311.5817,311.4007,311.446,7479.0
2017-11-29 11:00:00,343.98,344.32,343.96,344.18,6771.0,311.265,311.5727,311.2469,311.446,6771.0
2017-11-29 11:05:00,344.14,344.32,344.01,344.01,10286.0,311.4098,311.5727,311.2922,311.2922,10286.0
2017-11-29 11:10:00,343.98,344.2,343.88,343.98,13159.0,311.265,311.4641,311.1745,311.265,13159.0
2017-11-29 11:15:00,343.97,344.17,343.9,344.16,2850.0,311.256,311.4369,311.1926,311.4279,2850.0
2017-11-29 11:20:00,344.19,344.19,343.85,343.87,16003.0,311.455,311.455,311.1474,311.1655,16003.0
2017-11-29 11:25:00,343.85,343.93,343.65,343.93,9758.0,311.1474,311.2198,310.9664,311.2198,9758.0
2017-11-29 11:30:00,343.87,344.04,343.79,343.96,13423.0,311.1655,311.3193,311.0931,311.2469,13423.0
2017-11-29 11:35:00,344.0,344.1,344.0,344.04,4680.0,311.2831,311.3736,311.2831,311.3193,4680.0
2017-11-29 11:40:00,344.05,344.05,343.49,343.49,4900.0,311.3284,311.3284,310.8216,310.8216,4900.0
2017-11-29 11:45:00,343.44,343.58,343.34,343.51,15928.0,310.7764,310.9031,310.6859,310.8397,15928.0
2017-11-29 11:50:00,343.51,343.6,343.39,343.39,9484.0,310.8397,310.9212,310.7311,310.7311,9484.0
2017-11-29 11:55:00,343.39,343.39,343.15,343.15,2200.0,310.7311,310.7311,310.514,310.514,2200.0
2017-11-29 12:00:00,343.12,343.25,342.94,343.05,20153.0,310.4868,310.6044,310.3239,310.4235,20153.0
2017-11-29 12:05:00,343.09,343.27,342.98,343.25,3628.0,310.4597,310.6225,310.3601,310.6044,3628.0
2017-11-29 12:10:00,343.29,343.49,343.21,343.35,12220.0,310.6406,310.8216,310.5682,310.6949,12220.0
2017-11-29 12:15:00,343.37,343.52,343.23,343.41,5859.0,310.713,310.8488,310.5863,310.7492,5859.0
2017-11-29 12:20:00,343.44,343.79,343.44,343.67,1488.0,310.7764,311.0931,310.7764,310.9845,1488.0
2017-11-29 12:25:00,343.69,343.74,343.57,343.57,19374.0,311.0026,311.0478,310.894,310.894,19374.0
2017-11-29 12:30:00,343.45,343.51,343.3,343.37,2439.0,310.7854,310.8397,310.6497,310.713,2439.0
2017-11-29 12:35:00,343.53,343.65,343.53,343.65,900.0,310.8578,310.9664,310.8578,310.9664,900.0
2017-11-29 12:40:00,343.68,343.85,343.68,343.77,4273.0,310.9935,311.1474,310.9935,311.075,4273.0
2017-11-29 12:45:00,343.71,343.98,343.66,343.94,3707.0,311.0207,311.265,310.9754,311.2288,3707.0
2017-11-29 12:50:00,343.96,343.98,343.9,343.91,1615.0,311.2469,311.265,311.1926,311.2017,1615.0
2017-11-29 12:55:00,343.76,343.86,343.66,343.72,2450.0,311.0659,311.1564,310.9754,311.0297,2450.0
2017-11-29 13:00:00,343.77,343.79,343.63,343.63,5559.0,311.075,311.0931,310.9483,310.9483,5559.0
2017-11-29 13:05:00,343.58,343.6,343.41,343.41,9085.0,310.9031,310.9212,310.7492,310.7492,9085.0
2017-11-29 13:10:00,343.43,343.56,343.43,343.53,3055.0,310.7673,310.885,310.7673,310.8578,3055.0
2017-11-29 13:15:00,343.55,343.65,343.55,343.61,4618.0,310.8759,310.9664,310.8759,310.9302,4618.0
2017-11-29 13:20:00,343.56,343.66,343.54,343.54,5891.0,310.885,310.9754,310.8669,310.8669,5891.0
2017-11-29 13:25:00,343.57,343.57,343.49,343.54,4200.0,310.894,310.894,310.8216,310.8669,4200.0
2017-11-29 13:30:00,343.54,343.56,343.33,343.38,1708.0,310.8669,310.885,310.6768,310.7221,1708.0
2017-11-29 13:35:00,343.37,343.37,343.22,343.23,8751.0,310.713,310.713,310.5773,310.5863,8751.0
2017-11-29 13:40:00,343.17,343.32,343.15,343.29,5098.0,310.532,310.6678,310.514,310.6406,5098.0
2017-11-29 13:45:00,343.26,343.27,343.23,343.25,500.0,310.6135,310.6225,310.5863,310.6044,500.0
2017-11-29 13:50:00,343.29,343.29,343.1,343.21,4950.0,310.6406,310.6406,310.4687,310.5682,4950.0
2017-11-29 13:55:00,343.16,343.3,343.07,343.13,3850.0,310.523,310.6497,310.4416,310.4959,3850.0
2017-11-29 14:00:00,343.24,343.58,343.23,343.58,3150.0,310.5954,310.9031,310.5863,310.9031,3150.0
2017-11-29 14:05:00,343.53,343.66,343.46,343.6,1949.0,310.8578,310.9754,310.7945,310.9212,1949.0
2017-11-29 14:10:00,343.79,343.9,343.73,343.78,1790.0,311.0931,311.1926,311.0388,311.084,1790.0
2017-11-29 14:15:00,343.78,343.93,343.74,343.9,3855.0,311.084,311.2198,311.0478,311.1926,3855.0
2017-11-29 14:20:00,343.93,343.98,343.89,343.98,2400.0,311.2198,311.265,311.1836,311.265,2400.0
2017-11-29 14:25:00,343.86,343.93,343.76,343.9,1546.0,311.1564,311.2198,311.0659,311.1926,1546.0
2017-11-29 14:30:00,343.85,343.9,343.77,343.77,2700.0,311.1474,311.1926,311.075,311.075,2700.0
2017-11-29 14:35:00,343.84,343.84,343.7,343.7,10864.0,311.1383,311.1383,311.0116,311.0116,10864.0
2017-11-29 14:40:00,343.7,343.8,343.63,343.63,3241.0,311.0116,311.1021,310.9483,310.9483,3241.0
2017-11-29 14:45:00,343.59,343.76,343.58,343.76,2970.0,310.9121,311.0659,310.9031,311.0659,2970.0
2017-11-29 14:50:00,343.77,343.84,343.74,343.8,2398.0,311.075,311.1383,311.0478,311.1021,2398.0
2017-11-29 14:55:00,343.81,343.93,343.61,343.62,3005.0,311.1112,311.2198,310.9302,310.9393,3005.0
2017-11-29 15:00:00,343.66,343.78,343.6,343.78,18182.0,310.9754,311.084,310.9212,311.084,18182.0
2017-11-29 15:05:00,343.73,343.87,343.68,343.76,7475.0,311.0388,311.1655,310.9935,311.0659,7475.0
2017-11-29 15:10:00,343.79,343.8,343.63,343.64,11460.0,311.0931,311.1021,310.9483,310.9573,11460.0
2017-11-29 15:15:00,343.68,343.76,343.62,343.69,6744.0,310.9935,311.0659,310.9393,311.0026,6744.0
2017-11-29 15:20:00,343.7,343.79,343.68,343.68,6838.0,311.0116,311.0931,310.9935,310.9935,6838.0
2017-11-29 15:25:00,343.67,343.81,343.67,343.81,4282.0,310.9845,311.1112,310.9845,311.1112,4282.0
2017-11-29 15:30:00,343.83,343.97,343.72,343.94,16328.0,311.1293,311.256,311.0297,311.2288,16328.0
2017-11-29 15:35:00,343.91,343.91,343.7,343.8,8246.0,311.2017,311.2017,311.0116,311.1021,8246.0
2017-11-29 15:40:00,343.78,343.8,343.67,343.73,18478.0,311.084,311.1021,310.9845,311.0388,18478.0
2017-11-29 15:45:00,343.69,343.88,343.69,343.86,32140.0,311.0026,311.1745,311.0026,311.1564,32140.0
2017-11-29 15:50:00,343.89,344.03,343.89,343.97,5551.0,311.1836,311.3103,311.1836,311.256,5551.0
2017-11-29 15:55:00,343.96,344.01,343.87,343.92,38716.0,311.2469,311.2922,311.1655,311.2107,38716.0
2017-11-30 09:30:00,345.26,345.54,345.09,345.44,29947.0,312.4233,312.6766,312.2694,312.5862,29947.0
2017-11-30 09:35:00,345.45,345.92,345.42,345.62,19214.0,312.5952,313.0205,312.5681,312.749,19214.0
2017-11-30 09:40:00,345.68,345.72,345.32,345.69,16334.0,312.8033,312.8395,312.4776,312.8124,16334.0
2017-11-30 09:45:00,345.77,345.77,345.27,345.27,50137.0,312.8848,312.8848,312.4323,312.4323,50137.0
2017-11-30 09:50:00,345.22,345.24,344.94,345.23,14110.0,312.3871,312.4052,312.1337,312.3961,14110.0
2017-11-30 09:55:00,345.25,345.72,345.25,345.6,8714.0,312.4142,312.8395,312.4142,312.7309,8714.0
2017-11-30 10:00:00,345.59,345.75,345.32,345.75,14905.0,312.7219,312.8667,312.4776,312.8667,14905.0
2017-11-30 10:05:00,345.64,345.76,345.55,345.6,7583.0,312.7671,312.8757,312.6857,312.7309,7583.0
2017-11-30 10:10:00,345.59,346.02,345.59,345.88,9387.0,312.7219,313.111,312.7219,312.9843,9387.0
2017-11-30 10:15:00,345.85,345.89,345.55,345.8,7763.0,312.9572,312.9934,312.6857,312.9119,7763.0
2017-11-30 10:20:00,345.77,345.8,345.53,345.62,4082.0,312.8848,312.9119,312.6676,312.749,4082.0
2017-11-30 10:25:00,345.54,345.63,345.41,345.42,3400.0,312.6766,312.7581,312.559,312.5681,3400.0
2017-11-30 10:30:00,345.47,345.47,345.12,345.14,11029.0,312.6133,312.6133,312.2966,312.3147,11029.0
2017-11-30 10:35:00,345.05,345.07,344.59,344.6,10027.0,312.2332,312.2513,311.817,311.826,10027.0
2017-11-30 10:40:00,344.65,345.02,344.63,344.91,5595.0,311.8713,312.2061,311.8532,312.1066,5595.0
2017-11-30 10:45:00,344.91,344.99,344.8,344.91,19776.0,312.1066,312.179,312.007,312.1066,19776.0
2017-11-30 10:50:00,344.91,345.23,344.82,345.23,6694.0,312.1066,312.3961,312.0251,312.3961,6694.0
2017-11-30 10:55:00,345.25,345.79,345.25,345.78,3008.0,312.4142,312.9029,312.4142,312.8938,3008.0
2017-11-30 11:00:00,345.79,346.34,345.61,346.25,7060.0,312.9029,313.4006,312.74,313.3191,7060.0
2017-11-30 11:05:00,346.17,346.49,346.11,346.3,7550.0,313.2467,313.5363,313.1924,313.3644,7550.0
2017-11-30 11:10:00,346.23,346.53,346.23,346.53,9245.0,313.301,313.5725,313.301,313.5725,9245.0
2017-11-30 11:15:00,346.48,346.55,346.35,346.52,5250.0,313.5272,313.5906,313.4096,313.5634,5250.0
2017-11-30 11:20:00,346.32,346.35,346.21,346.28,8657.0,313.3825,313.4096,313.2829,313.3463,8657.0
2017-11-30 11:25:00,346.23,346.24,345.94,346.01,5211.0,313.301,313.3101,313.0386,313.1019,5211.0
2017-11-30 11:30:00,345.94,346.16,345.93,346.08,2779.0,313.0386,313.2377,313.0296,313.1653,2779.0
2017-11-30 11:35:00,346.08,346.17,345.99,346.14,6363.0,313.1653,313.2467,313.0838,313.2196,6363.0
2017-11-30 11:40:00,346.21,346.21,345.93,346.04,3646.0,313.2829,313.2829,313.0296,313.1291,3646.0
2017-11-30 11:45:00,346.08,346.14,346.03,346.14,2538.0,313.1653,313.2196,313.12,313.2196,2538.0
2017-11-30 11:50:00,346.25,346.25,346.14,346.23,2988.0,313.3191,313.3191,313.2196,313.301,2988.0
2017-11-30 11:55:00,346.19,346.29,346.14,346.27,1586.0,313.2648,313.3553,313.2196,313.3372,1586.0
2017-11-30 12:00:00,346.29,346.36,346.14,346.14,4943.0,313.3553,313.4187,313.2196,313.2196,4943.0
2017-11-30 12:05:00,346.07,346.31,346.07,346.31,1588.0,313.1562,313.3734,313.1562,313.3734,1588.0
2017-11-30 12:10:00,346.35,346.67,346.32,346.67,11307.0,313.4096,313.6992,313.3825,313.6992,11307.0
2017-11-30 12:15:00,346.66,346.79,346.65,346.72,2473.0,313.6901,313.8078,313.6811,313.7444,2473.0
2017-11-30 12:20:00,346.82,346.82,346.71,346.72,400.0,313.8349,313.8349,313.7354,313.7444,400.0
2017-11-30 12:25:00,346.69,346.77,346.68,346.73,3496.0,313.7173,313.7897,313.7082,313.7535,3496.0
2017-11-30 12:30:00,346.69,346.84,346.66,346.76,1220.0,313.7173,313.853,313.6901,313.7806,1220.0
2017-11-30 12:35:00,346.75,347.09,346.75,347.07,1768.0,313.7716,314.0792,313.7716,314.0611,1768.0
2017-11-30 12:40:00,347.09,347.22,347.05,347.2,1188.0,314.0792,314.1969,314.043,314.1788,1188.0
2017-11-30 12:45:00,347.24,347.36,347.17,347.24,5558.0,314.215,314.3235,314.1516,314.215,5558.0
2017-11-30 12:50:00,347.24,347.24,347.05,347.12,3569.0,314.215,314.215,314.043,314.1064,3569.0
2017-11-30 12:55:00,347.18,347.19,346.88,346.98,2021.0,314.1607,314.1697,313.8892,313.9797,2021.0
2017-11-30 13:00:00,346.86,347.16,346.86,346.98,3375.0,313.8711,314.1426,313.8711,313.9797,3375.0
2017-11-30 13:05:00,347.03,347.03,346.87,346.87,1295.0,314.0249,314.0249,313.8802,313.8802,1295.0
2017-11-30 13:10:00,346.87,346.99,346.86,346.88,2846.0,313.8802,313.9887,313.8711,313.8892,2846.0
2017-11-30 13:15:00,346.81,346.81,346.51,346.51,2586.0,313.8259,313.8259,313.5544,313.5544,2586.0
2017-11-30 13:20:00,346.52,346.59,346.46,346.48,10930.0,313.5634,313.6268,313.5091,313.5272,10930.0
2017-11-30 13:25:00,346.44,346.58,346.4,346.48,12592.0,313.491,313.6177,313.4549,313.5272,12592.0
2017-11-30 13:30:00,346.52,346.52,346.27,346.3,3380.0,313.5634,313.5634,313.3372,313.3644,3380.0
2017-11-30 13:35:00,346.28,346.33,346.13,346.13,1269.0,313.3463,313.3915,313.2105,313.2105,1269.0
2017-11-30 13:40:00,346.1,346.11,345.96,345.96,3023.0,313.1834,313.1924,313.0567,313.0567,3023.0
2017-11-30 13:45:00,346.02,346.09,345.97,346.05,848.0,313.111,313.1743,313.0657,313.1381,848.0
2017-11-30 13:50:00,345.92,345.94,345.8,345.84,4025.0,313.0205,313.0386,312.9119,312.9481,4025.0
2017-11-30 13:55:00,345.79,345.93,345.7,345.86,2248.0,312.9029,313.0296,312.8214,312.9662,2248.0
2017-11-30 14:00:00,345.91,345.98,345.9,345.95,1100.0,313.0115,313.0748,313.0024,313.0477,1100.0
2017-11-30 14:05:00,345.98,345.98,345.78,345.78,3571.0,313.0748,313.0748,312.8938,312.8938,3571.0
2017-11-30 14:10:00,345.82,345.96,345.76,345.96,12097.0,312.93,313.0567,312.8757,313.0567,12097.0
2017-11-30 14:15:00,345.97,346.05,345.93,346.04,2138.0,313.0657,313.1381,313.0296,313.1291,2138.0
2017-11-30 14:20:00,346.01,346.02,345.94,346.01,1815.0,313.1019,313.111,313.0386,313.1019,1815.0
2017-11-30 14:25:00,346.02,346.14,346.02,346.14,1000.0,313.111,313.2196,313.111,313.2196,1000.0
2017-11-30 14:30:00,346.2,346.21,346.05,346.13,7861.0,313.2739,313.2829,313.1381,313.2105,7861.0
2017-11-30 14:35:00,345.93,345.94,345.82,345.84,5586.0,313.0296,313.0386,312.93,312.9481,5586.0
2017-11-30 14:40:00,345.96,346.01,345.9,345.98,5391.0,313.0567,313.1019,313.0024,313.0748,5391.0
2017-11-30 14:45:00,345.93,346.0,345.91,345.95,1765.0,313.0296,313.0929,313.0115,313.0477,1765.0
2017-11-30 14:50:00,345.92,346.04,345.92,345.98,2103.0,313.0205,313.1291,313.0205,313.0748,2103.0
2017-11-30 14:55:00,345.96,345.98,345.6,345.67,6920.0,313.0567,313.0748,312.7309,312.7943,6920.0
2017-11-30 15:00:00,345.67,345.67,345.3,345.38,6859.0,312.7943,312.7943,312.4595,312.5319,6859.0
2017-11-30 15:05:00,345.22,345.36,345.09,345.09,5888.0,312.3871,312.5138,312.2694,312.2694,5888.0
2017-11-30 15:10:00,345.17,345.39,345.1,345.39,4717.0,312.3418,312.5409,312.2785,312.5409,4717.0
2017-11-30 15:15:00,345.49,345.52,345.39,345.39,2480.0,312.6314,312.6585,312.5409,312.5409,2480.0
2017-11-30 15:20:00,345.38,345.51,345.28,345.39,5973.0,312.5319,312.6495,312.4414,312.5409,5973.0
2017-11-30 15:25:00,345.35,345.55,345.35,345.54,5520.0,312.5047,312.6857,312.5047,312.6766,5520.0
2017-11-30 15:30:00,345.61,345.61,345.45,345.52,21610.0,312.74,312.74,312.5952,312.6585,21610.0
2017-11-30 15:35:00,345.5,345.6,345.16,345.2,17648.0,312.6404,312.7309,312.3328,312.369,17648.0
2017-11-30 15:40:00,345.19,345.49,345.18,345.48,10915.0,312.3599,312.6314,312.3509,312.6224,10915.0
2017-11-30 15:45:00,345.46,346.41,345.46,346.41,68477.0,312.6043,313.4639,312.6043,313.4639,68477.0
2017-11-30 15:50:00,346.41,346.52,346.04,346.15,50154.0,313.4639,313.5634,313.1291,313.2286,50154.0
2017-11-30 15:55:00,346.13,346.2,345.72,345.85,73981.0,313.2105,313.2739,312.8395,312.9572,73981.0
2017-12-01 09:30:00,346.06,346.06,345.44,345.46,39956.0,313.1472,313.1472,312.5862,312.6043,39956.0
2017-12-01 09:35:00,345.47,345.53,345.13,345.34,39523.0,312.6133,312.6676,312.3056,312.4957,39523.0
2017-12-01 09:40:00,345.33,345.57,344.9,344.93,41271.0,312.4866,312.7038,312.0975,312.1247,41271.0
2017-12-01 09:45:00,344.94,345.29,344.93,345.12,6289.0,312.1337,312.4504,312.1247,312.2966,6289.0
2017-12-01 09:50:00,345.1,345.22,344.84,344.88,6791.0,312.2785,312.3871,312.0432,312.0794,6791.0
2017-12-01 09:55:00,344.93,345.0,344.74,344.89,11398.0,312.1247,312.188,311.9527,312.0885,11398.0
2017-12-01 10:00:00,344.68,344.68,343.99,344.2,44266.0,311.8984,311.8984,311.2741,311.4641,44266.0
2017-12-01 10:05:00,344.18,344.49,344.18,344.49,3480.0,311.446,311.7265,311.446,311.7265,3480.0
2017-12-01 10:10:00,344.5,344.87,344.5,344.87,3800.0,311.7356,312.0704,311.7356,312.0704,3800.0
2017-12-01 10:15:00,344.76,345.39,344.73,345.39,6899.0,311.9708,312.5409,311.9437,312.5409,6899.0
2017-12-01 10:20:00,345.29,345.61,345.09,345.11,25935.0,312.4504,312.74,312.2694,312.2875,25935.0
2017-12-01 10:25:00,345.18,345.54,345.17,345.54,8474.0,312.3509,312.6766,312.3418,312.6766,8474.0
2017-12-01 10:30:00,345.53,345.83,345.34,345.34,6999.0,312.6676,312.9391,312.4957,312.4957,6999.0
2017-12-01 10:35:00,345.34,345.49,345.08,345.14,4500.0,312.4957,312.6314,312.2604,312.3147,4500.0
2017-12-01 10:40:00,345.21,345.64,345.21,345.46,4610.0,312.378,312.7671,312.378,312.6043,4610.0
2017-12-01 10:45:00,345.34,345.46,345.33,345.35,1925.0,312.4957,312.6043,312.4866,312.5047,1925.0
2017-12-01 10:50:00,345.39,345.51,345.39,345.4,4215.0,312.5409,312.6495,312.5409,312.55,4215.0
2017-12-01 10:55:00,345.42,345.49,345.24,345.24,4367.0,312.5681,312.6314,312.4052,312.4052,4367.0
2017-12-01 11:00:00,345.21,345.21,344.99,345.03,3583.0,312.378,312.378,312.179,312.2151,3583.0
2017-12-01 11:05:00,345.08,345.09,343.52,343.68,72228.0,312.2604,312.2694,310.8488,310.9935,72228.0
2017-12-01 11:10:00,343.71,343.75,341.16,342.29,54882.0,311.0207,311.0569,308.7132,309.7357,54882.0
2017-12-01 11:15:00,342.14,342.82,341.97,342.47,87845.0,309.6,310.2153,309.4462,309.8986,87845.0
2017-12-01 11:20:00,342.41,342.54,340.6,340.6,35368.0,309.8443,309.962,308.2065,308.2065,35368.0
2017-12-01 11:25:00,340.61,340.75,339.15,339.54,44159.0,308.2155,308.3422,306.8944,307.2473,44159.0
2017-12-01 11:30:00,339.43,339.46,337.71,339.09,50155.0,307.1477,307.1749,305.5913,306.8401,50155.0
2017-12-01 11:35:00,339.21,341.11,339.08,341.11,25854.0,306.9487,308.668,306.831,308.668,25854.0
2017-12-01 11:40:00,341.18,341.45,340.08,340.35,39288.0,308.7313,308.9756,307.7359,307.9803,39288.0
2017-12-01 11:45:00,340.2,340.35,339.8,339.86,50980.0,307.8445,307.9803,307.4826,307.5369,50980.0
2017-12-01 11:50:00,339.68,340.58,339.21,340.45,53368.0,307.374,308.1884,306.9487,308.0707,53368.0
2017-12-01 11:55:00,340.49,341.55,339.58,341.55,61151.0,308.1069,309.0661,307.2835,309.0661,61151.0
2017-12-01 12:00:00,341.55,342.39,341.25,342.27,44964.0,309.0661,309.8262,308.7947,309.7176,44964.0
2017-12-01 12:05:00,342.43,342.7,341.82,342.22,91994.0,309.8624,310.1067,309.3104,309.6724,91994.0
2017-12-01 12:10:00,341.95,342.3,341.86,342.06,11600.0,309.4281,309.7448,309.3466,309.5276,11600.0
2017-12-01 12:15:00,342.27,342.61,341.75,342.06,24210.0,309.7176,310.0253,309.2471,309.5276,24210.0
2017-12-01 12:20:00,342.13,342.33,341.97,342.33,28009.0,309.591,309.7719,309.4462,309.7719,28009.0
2017-12-01 12:25:00,342.29,342.33,341.7,341.96,10563.0,309.7357,309.7719,309.2019,309.4371,10563.0
2017-12-01 12:30:00,342.02,342.02,341.79,341.8,4916.0,309.4914,309.4914,309.2833,309.2923,4916.0
2017-12-01 12:35:00,341.85,342.43,341.85,342.22,8835.0,309.3376,309.8624,309.3376,309.6724,8835.0
2017-12-01 12:40:00,342.24,342.24,342.06,342.15,10722.0,309.6905,309.6905,309.5276,309.6091,10722.0
2017-12-01 12:45:00,342.18,342.99,342.17,342.93,23272.0,309.6362,310.3692,309.6272,310.3149,23272.0
2017-12-01 12:50:00,342.95,343.25,342.94,343.01,7723.0,310.333,310.6044,310.3239,310.3873,7723.0
2017-12-01 12:55:00,342.95,343.35,342.93,343.35,11290.0,310.333,310.6949,310.3149,310.6949,11290.0
2017-12-01 13:00:00,343.26,343.42,343.03,343.04,6053.0,310.6135,310.7583,310.4054,310.4144,6053.0
2017-12-01 13:05:00,343.04,343.04,342.77,342.89,2755.0,310.4144,310.4144,310.1701,310.2787,2755.0
2017-12-01 13:10:00,343.36,343.36,343.16,343.27,3634.0,310.704,310.704,310.523,310.6225,3634.0
2017-12-01 13:15:00,343.27,343.49,343.16,343.49,5076.0,310.6225,310.8216,310.523,310.8216,5076.0
2017-12-01 13:20:00,343.45,343.57,343.45,343.47,2680.0,310.7854,310.894,310.7854,310.8035,2680.0
2017-12-01 13:25:00,343.54,343.61,343.39,343.61,1157.0,310.8669,310.9302,310.7311,310.9302,1157.0
2017-12-01 13:30:00,343.72,344.28,343.55,344.28,6547.0,311.0297,311.5365,310.8759,311.5365,6547.0
2017-12-01 13:35:00,344.47,344.49,344.19,344.37,9302.0,311.7084,311.7265,311.455,311.6179,9302.0
2017-12-01 13:40:00,344.36,344.36,343.96,344.03,3462.0,311.6089,311.6089,311.2469,311.3103,3462.0
2017-12-01 13:45:00,344.04,344.06,343.53,344.06,9057.0,311.3193,311.3374,310.8578,311.3374,9057.0
2017-12-01 13:50:00,343.97,344.21,343.97,344.13,1550.0,311.256,311.4731,311.256,311.4007,1550.0
2017-12-01 13:55:00,344.06,344.18,343.86,343.86,2025.0,311.3374,311.446,311.1564,311.1564,2025.0
2017-12-01 14:00:00,343.88,344.2,343.75,344.13,3500.0,311.1745,311.4641,311.0569,311.4007,3500.0
2017-12-01 14:05:00,344.06,344.1,343.87,343.96,1969.0,311.3374,311.3736,311.1655,311.2469,1969.0
2017-12-01 14:10:00,344.02,344.17,343.97,343.99,4155.0,311.3012,311.4369,311.256,311.2741,4155.0
2017-12-01 14:15:00,344.03,344.08,343.95,344.07,3370.0,311.3103,311.3555,311.2379,311.3465,3370.0
2017-12-01 14:20:00,344.08,344.17,344.08,344.09,2060.0,311.3555,311.4369,311.3555,311.3646,2060.0
2017-12-01 14:25:00,343.98,344.03,343.9,344.01,1000.0,311.265,311.3103,311.1926,311.2922,1000.0
2017-12-01 14:30:00,344.0,344.14,343.9,343.9,1231.0,311.2831,311.4098,311.1926,311.1926,1231.0
2017-12-01 14:35:00,343.9,343.96,343.83,343.91,800.0,311.1926,311.2469,311.1293,311.2017,800.0
2017-12-01 14:40:00,343.93,343.93,343.55,343.55,3475.0,311.2198,311.2198,310.8759,310.8759,3475.0
2017-12-01 14:45:00,343.61,343.68,343.31,343.52,5848.0,310.9302,310.9935,310.6587,310.8488,5848.0
2017-12-01 14:50:00,343.35,343.57,343.34,343.57,2075.0,310.6949,310.894,310.6859,310.894,2075.0
2017-12-01 14:55:00,343.57,343.72,343.45,343.65,6008.0,310.894,311.0297,310.7854,310.9664,6008.0
2017-12-01 15:00:00,343.65,343.89,343.43,343.89,3333.0,310.9664,311.1836,310.7673,311.1836,3333.0
2017-12-01 15:05:00,343.88,343.94,343.8,343.94,13434.0,311.1745,311.2288,311.1021,311.2288,13434.0
2017-12-01 15:10:00,343.95,344.07,343.92,343.96,13655.0,311.2379,311.3465,311.2107,311.2469,13655.0
2017-12-01 15:15:00,343.88,344.18,343.87,343.98,12089.0,311.1745,311.446,311.1655,311.265,12089.0
2017-12-01 15:20:00,344.02,344.12,343.96,344.03,15169.0,311.3012,311.3917,311.2469,311.3103,15169.0
2017-12-01 15:25:00,344.09,344.2,344.01,344.2,10237.0,311.3646,311.4641,311.2922,311.4641,10237.0
2017-12-01 15:30:00,344.18,344.38,344.18,344.38,14259.0,311.446,311.627,311.446,311.627,14259.0
2017-12-01 15:35:00,344.4,344.6,344.4,344.6,4684.0,311.6451,311.826,311.6451,311.826,4684.0
2017-12-01 15:40:00,344.59,344.9,344.59,344.83,12069.0,311.817,312.0975,311.817,312.0342,12069.0
2017-12-01 15:45:00,344.84,344.88,344.5,344.61,21100.0,312.0432,312.0794,311.7356,311.8351,21100.0
2017-12-01 15:50:00,344.63,344.87,344.57,344.68,25451.0,311.8532,312.0704,311.7989,311.8984,25451.0
2017-12-01 15:55:00,344.69,345.23,344.69,345.06,108988.0,311.9075,312.3961,311.9075,312.2423,108988.0
2017-12-04 09:30:00,348.2,348.72,347.67,348.67,78407.0,315.0837,315.5542,314.6041,315.509,78407.0
2017-12-04 09:35:00,348.7,348.96,348.5,348.87,49097.0,315.5361,315.7714,315.3551,315.6899,49097.0
2017-12-04 09:40:00,348.89,349.16,348.89,349.04,25185.0,315.708,315.9524,315.708,315.8438,25185.0
2017-12-04 09:45:00,349.11,349.11,348.6,348.74,41906.0,315.9071,315.9071,315.4456,315.5723,41906.0
2017-12-04 09:50:00,348.72,348.74,348.25,348.66,11121.0,315.5542,315.5723,315.1289,315.4999,11121.0
2017-12-04 09:55:00,348.71,348.85,348.34,348.36,2984.0,315.5452,315.6718,315.2103,315.2284,2984.0
2017-12-04 10:00:00,348.42,348.5,348.2,348.41,22131.0,315.2827,315.3551,315.0837,315.2737,22131.0
2017-12-04 10:05:00,348.29,348.36,348.03,348.32,27823.0,315.1651,315.2284,314.9298,315.1922,27823.0
2017-12-04 10:10:00,348.41,348.41,347.84,348.02,11772.0,315.2737,315.2737,314.7579,314.9208,11772.0
2017-12-04 10:15:00,348.04,348.34,348.02,348.08,3860.0,314.9389,315.2103,314.9208,314.9751,3860.0
2017-12-04 10:20:00,348.12,348.33,348.09,348.17,6357.0,315.0113,315.2013,314.9841,315.0565,6357.0
2017-12-04 10:25:00,348.14,348.31,348.0,348.0,7802.0,315.0294,315.1832,314.9027,314.9027,7802.0
2017-12-04 10:30:00,348.07,348.33,348.07,348.18,65976.0,314.966,315.2013,314.966,315.0656,65976.0
2017-12-04 10:35:00,348.21,348.44,348.15,348.28,13611.0,315.0927,315.3008,315.0384,315.1561,13611.0
2017-12-04 10:40:00,348.25,348.37,347.53,347.53,11850.0,315.1289,315.2375,314.4774,314.4774,11850.0
2017-12-04 10:45:00,347.59,347.91,347.27,347.76,8552.0,314.5317,314.8212,314.2421,314.6855,8552.0
2017-12-04 10:50:00,347.83,347.83,347.02,347.31,19897.0,314.7488,314.7488,314.0159,314.2783,19897.0
2017-12-04 10:55:00,347.41,347.83,347.25,347.69,4814.0,314.3688,314.7488,314.224,314.6222,4814.0
2017-12-04 11:00:00,347.71,347.76,347.23,347.39,5626.0,314.6403,314.6855,314.2059,314.3507,5626.0
2017-12-04 11:05:00,347.33,347.49,347.11,347.15,2865.0,314.2964,314.4412,314.0973,314.1335,2865.0
2017-12-04 11:10:00,347.17,347.27,346.85,347.23,4250.0,314.1516,314.2421,313.8621,314.2059,4250.0
2017-12-04 11:15:00,347.24,347.62,347.24,347.45,3171.0,314.215,314.5588,314.215,314.405,3171.0
2017-12-04 11:20:00,347.67,347.87,347.66,347.77,8368.0,314.6041,314.785,314.595,314.6946,8368.0
2017-12-04 11:25:00,347.78,347.78,347.58,347.7,1462.0,314.7036,314.7036,314.5226,314.6312,1462.0
2017-12-04 11:30:00,347.73,347.85,347.47,347.52,6131.0,314.6584,314.7669,314.4231,314.4683,6131.0
2017-12-04 11:35:00,347.56,348.23,347.55,348.11,7254.0,314.5045,315.1108,314.4955,315.0022,7254.0
2017-12-04 11:40:00,348.13,348.17,347.89,347.95,16555.0,315.0203,315.0565,314.8031,314.8574,16555.0
2017-12-04 11:45:00,347.96,347.96,347.66,347.96,9603.0,314.8665,314.8665,314.595,314.8665,9603.0
2017-12-04 11:50:00,347.95,348.16,347.95,347.99,15803.0,314.8574,315.0475,314.8574,314.8936,15803.0
2017-12-04 11:55:00,348.02,348.08,348.0,348.0,1404.0,314.9208,314.9751,314.9027,314.9027,1404.0
2017-12-04 12:00:00,348.06,348.23,348.0,348.02,14256.0,314.957,315.1108,314.9027,314.9208,14256.0
2017-12-04 12:05:00,348.06,348.21,347.92,347.99,5195.0,314.957,315.0927,314.8303,314.8936,5195.0
2017-12-04 12:10:00,347.89,347.94,347.76,347.86,6387.0,314.8031,314.8484,314.6855,314.776,6387.0
2017-12-04 12:15:00,347.84,347.96,347.82,347.92,2339.0,314.7579,314.8665,314.7398,314.8303,2339.0
2017-12-04 12:20:00,347.91,347.92,347.48,347.48,7397.0,314.8212,314.8303,314.4321,314.4321,7397.0
2017-12-04 12:25:00,347.43,347.47,347.13,347.24,4699.0,314.3869,314.4231,314.1154,314.215,4699.0
2017-12-04 12:30:00,347.27,347.27,346.9,347.08,10139.0,314.2421,314.2421,313.9073,314.0702,10139.0
2017-12-04 12:35:00,347.14,347.29,346.92,346.99,4198.0,314.1245,314.2602,313.9254,313.9887,4198.0
2017-12-04 12:40:00,347.11,347.36,347.09,347.22,5228.0,314.0973,314.3235,314.0792,314.1969,5228.0
2017-12-04 12:45:00,347.32,347.41,347.22,347.23,2996.0,314.2874,314.3688,314.1969,314.2059,2996.0
2017-12-04 12:50:00,347.31,347.31,347.02,347.02,4156.0,314.2783,314.2783,314.0159,314.0159,4156.0
2017-12-04 12:55:00,347.0,347.12,346.99,347.12,2097.0,313.9978,314.1064,313.9887,314.1064,2097.0
2017-12-04 13:00:00,347.14,347.24,347.13,347.21,1900.0,314.1245,314.215,314.1154,314.1878,1900.0
2017-12-04 13:05:00,347.23,347.23,347.0,347.09,2400.0,314.2059,314.2059,313.9978,314.0792,2400.0
2017-12-04 13:10:00,347.0,347.17,347.0,347.17,1900.0,313.9978,314.1516,313.9978,314.1516,1900.0
2017-12-04 13:15:00,347.14,347.18,346.89,346.89,3440.0,314.1245,314.1607,313.8982,313.8982,3440.0
2017-12-04 13:20:00,346.91,347.08,346.91,346.96,2935.0,313.9163,314.0702,313.9163,313.9616,2935.0
2017-12-04 13:25:00,346.88,346.9,346.8,346.9,1890.0,313.8892,313.9073,313.8168,313.9073,1890.0
2017-12-04 13:30:00,346.82,346.95,346.82,346.93,5193.0,313.8349,313.9525,313.8349,313.9344,5193.0
2017-12-04 13:35:00,346.9,347.06,346.89,347.06,10863.0,313.9073,314.0521,313.8982,314.0521,10863.0
2017-12-04 13:40:00,347.07,347.12,347.03,347.12,4215.0,314.0611,314.1064,314.0249,314.1064,4215.0
2017-12-04 13:45:00,347.09,347.15,347.09,347.14,500.0,314.0792,314.1335,314.0792,314.1245,500.0
2017-12-04 13:50:00,347.09,347.09,347.05,347.09,895.0,314.0792,314.0792,314.043,314.0792,895.0
2017-12-04 13:55:00,347.11,347.16,347.09,347.16,1929.0,314.0973,314.1426,314.0792,314.1426,1929.0
2017-12-04 14:00:00,347.16,347.17,346.93,347.03,8207.0,314.1426,314.1516,313.9344,314.0249,8207.0
2017-12-04 14:05:00,346.89,346.92,346.53,346.53,3700.0,313.8982,313.9254,313.5725,313.5725,3700.0
2017-12-04 14:10:00,346.52,346.61,346.45,346.5,5062.0,313.5634,313.6449,313.5001,313.5453,5062.0
2017-12-04 14:15:00,346.44,346.48,346.29,346.29,900.0,313.491,313.5272,313.3553,313.3553,900.0
2017-12-04 14:20:00,346.28,346.38,346.23,346.23,1204.0,313.3463,313.4368,313.301,313.301,1204.0
2017-12-04 14:25:00,346.22,346.24,346.09,346.19,1458.0,313.292,313.3101,313.1743,313.2648,1458.0
2017-12-04 14:30:00,346.04,346.06,345.77,345.89,6236.0,313.1291,313.1472,312.8848,312.9934,6236.0
2017-12-04 14:35:00,345.92,346.16,345.87,346.14,3400.0,313.0205,313.2377,312.9753,313.2196,3400.0
2017-12-04 14:40:00,346.12,346.22,345.93,346.03,3317.0,313.2015,313.292,313.0296,313.12,3317.0
2017-12-04 14:45:00,346.2,346.21,345.95,345.95,7708.0,313.2739,313.2829,313.0477,313.0477,7708.0
2017-12-04 14:50:00,345.91,346.02,345.91,346.01,1372.0,313.0115,313.111,313.0115,313.1019,1372.0
2017-12-04 14:55:00,345.91,345.91,345.81,345.86,8841.0,313.0115,313.0115,312.921,312.9662,8841.0
2017-12-04 15:00:00,345.78,345.79,345.57,345.78,4922.0,312.8938,312.9029,312.7038,312.8938,4922.0
2017-12-04 15:05:00,345.78,346.09,345.67,346.04,9928.0,312.8938,313.1743,312.7943,313.1291,9928.0
2017-12-04 15:10:00,346.02,346.03,345.77,345.77,7770.0,313.111,313.12,312.8848,312.8848,7770.0
2017-12-04 15:15:00,345.8,345.88,345.66,345.66,6699.0,312.9119,312.9843,312.7852,312.7852,6699.0
2017-12-04 15:20:00,345.63,345.81,345.63,345.8,1976.0,312.7581,312.921,312.7581,312.9119,1976.0
2017-12-04 15:25:00,345.82,345.82,345.51,345.59,1550.0,312.93,312.93,312.6495,312.7219,1550.0
2017-12-04 15:30:00,345.51,345.71,345.31,345.31,1900.0,312.6495,312.8305,312.4685,312.4685,1900.0
2017-12-04 15:35:00,345.5,345.5,345.07,345.14,7012.0,312.6404,312.6404,312.2513,312.3147,7012.0
2017-12-04 15:40:00,345.08,345.3,345.06,345.3,9026.0,312.2604,312.4595,312.2423,312.4595,9026.0
2017-12-04 15:45:00,345.31,345.31,344.85,344.95,12073.0,312.4685,312.4685,312.0523,312.1428,12073.0
2017-12-04 15:50:00,344.95,345.12,344.87,344.98,17420.0,312.1428,312.2966,312.0704,312.1699,17420.0
2017-12-04 15:55:00,345.04,345.28,344.94,344.94,63742.0,312.2242,312.4414,312.1337,312.1337,63742.0
2017-12-05 09:30:00,345.43,345.89,344.62,344.68,33698.0,312.5771,312.9934,311.8441,311.8984,33698.0
2017-12-05 09:35:00,344.76,344.87,344.46,344.79,41351.0,311.9708,312.0704,311.6994,311.998,41351.0
2017-12-05 09:40:00,344.67,344.68,344.39,344.45,21106.0,311.8894,311.8984,311.636,311.6903,21106.0
2017-12-05 09:45:00,344.49,344.78,343.82,344.38,32964.0,311.7265,311.9889,311.1202,311.627,32964.0
2017-12-05 09:50:00,344.38,344.38,344.09,344.09,11270.0,311.627,311.627,311.3646,311.3646,11270.0
2017-12-05 09:55:00,344.14,344.44,343.93,344.15,15521.0,311.4098,311.6813,311.2198,311.4188,15521.0
2017-12-05 10:00:00,344.09,344.87,343.92,344.86,26276.0,311.3646,312.0704,311.2107,312.0613,26276.0
2017-12-05 10:05:00,344.86,344.86,344.22,344.26,4399.0,312.0613,312.0613,311.4822,311.5184,4399.0
2017-12-05 10:10:00,344.33,344.69,344.16,344.54,11694.0,311.5817,311.9075,311.4279,311.7718,11694.0
2017-12-05 10:15:00,344.54,344.6,344.15,344.55,7766.0,311.7718,311.826,311.4188,311.7808,7766.0
2017-12-05 10:20:00,344.55,344.64,344.13,344.13,13001.0,311.7808,311.8622,311.4007,311.4007,13001.0
2017-12-05 10:25:00,344.04,344.33,343.94,344.06,10205.0,311.3193,311.5817,311.2288,311.3374,10205.0
2017-12-05 10:30:00,343.99,344.1,343.78,343.85,8813.0,311.2741,311.3736,311.084,311.1474,8813.0
2017-12-05 10:35:00,343.87,344.05,343.59,343.65,8624.0,311.1655,311.3284,310.9121,310.9664,8624.0
2017-12-05 10:40:00,343.72,344.15,343.72,344.01,5466.0,311.0297,311.4188,311.0297,311.2922,5466.0
2017-12-05 10:45:00,344.13,344.15,343.94,344.13,3398.0,311.4007,311.4188,311.2288,311.4007,3398.0
2017-12-05 10:50:00,344.1,344.22,343.85,343.89,10393.0,311.3736,311.4822,311.1474,311.1836,10393.0
2017-12-05 10:55:00,344.09,344.46,343.96,344.46,15015.0,311.3646,311.6994,311.2469,311.6994,15015.0
2017-12-05 11:00:00,344.46,344.72,344.46,344.62,6789.0,311.6994,311.9346,311.6994,311.8441,6789.0
2017-12-05 11:05:00,344.76,344.96,344.76,344.96,4666.0,311.9708,312.1518,311.9708,312.1518,4666.0
2017-12-05 11:10:00,345.1,345.1,344.56,344.64,4530.0,312.2785,312.2785,311.7898,311.8622,4530.0
2017-12-05 11:15:00,344.62,344.75,344.5,344.75,17495.0,311.8441,311.9618,311.7356,311.9618,17495.0
2017-12-05 11:20:00,344.57,344.67,344.54,344.55,8192.0,311.7989,311.8894,311.7718,311.7808,8192.0
2017-12-05 11:25:00,344.56,344.61,344.51,344.61,571.0,311.7898,311.8351,311.7446,311.8351,571.0
2017-12-05 11:30:00,344.66,344.7,344.44,344.49,12155.0,311.8803,311.9165,311.6813,311.7265,12155.0
2017-12-05 11:35:00,344.52,344.53,344.36,344.39,1531.0,311.7537,311.7627,311.6089,311.636,1531.0
2017-12-05 11:40:00,344.5,344.62,344.49,344.53,6052.0,311.7356,311.8441,311.7265,311.7627,6052.0
2017-12-05 11:45:00,344.53,344.59,344.42,344.55,7599.0,311.7627,311.817,311.6632,311.7808,7599.0
2017-12-05 11:50:00,344.55,344.61,344.4,344.42,5130.0,311.7808,311.8351,311.6451,311.6632,5130.0
2017-12-05 11:55:00,344.4,344.4,344.15,344.21,6850.0,311.6451,311.6451,311.4188,311.4731,6850.0
2017-12-05 12:00:00,344.3,344.3,343.8,343.83,11364.0,311.5546,311.5546,311.1021,311.1293,11364.0
2017-12-05 12:05:00,343.84,343.97,343.72,343.91,5060.0,311.1383,311.256,311.0297,311.2017,5060.0
2017-12-05 12:10:00,343.87,344.04,343.87,343.98,1200.0,311.1655,311.3193,311.1655,311.265,1200.0
2017-12-05 12:15:00,344.05,344.26,343.91,344.14,7809.0,311.3284,311.5184,311.2017,311.4098,7809.0
2017-12-05 12:20:00,344.0,344.0,343.86,344.0,6096.0,311.2831,311.2831,311.1564,311.2831,6096.0
2017-12-05 12:25:00,344.01,344.22,343.99,344.08,6176.0,311.2922,311.4822,311.2741,311.3555,6176.0
2017-12-05 12:30:00,344.06,344.24,344.05,344.22,3397.0,311.3374,311.5003,311.3284,311.4822,3397.0
2017-12-05 12:35:00,344.22,344.22,344.08,344.15,700.0,311.4822,311.4822,311.3555,311.4188,700.0
2017-12-05 12:40:00,344.19,344.26,344.12,344.26,4950.0,311.455,311.5184,311.3917,311.5184,4950.0
2017-12-05 12:45:00,344.3,344.3,344.1,344.12,1400.0,311.5546,311.5546,311.3736,311.3917,1400.0
2017-12-05 12:50:00,344.11,344.22,344.02,344.02,5120.0,311.3826,311.4822,311.3012,311.3012,5120.0
2017-12-05 12:55:00,344.11,344.25,343.86,343.86,4694.0,311.3826,311.5093,311.1564,311.1564,4694.0
2017-12-05 13:00:00,344.05,344.5,343.93,344.31,24879.0,311.3284,311.7356,311.2198,311.5636,24879.0
2017-12-05 13:05:00,344.22,344.38,344.12,344.18,7030.0,311.4822,311.627,311.3917,311.446,7030.0
2017-12-05 13:10:00,344.18,344.35,344.18,344.24,7185.0,311.446,311.5998,311.446,311.5003,7185.0
2017-12-05 13:15:00,344.23,344.23,344.0,344.16,5773.0,311.4912,311.4912,311.2831,311.4279,5773.0
2017-12-05 13:20:00,344.3,344.53,344.23,344.38,19250.0,311.5546,311.7627,311.4912,311.627,19250.0
2017-12-05 13:25:00,344.42,344.47,344.2,344.35,9310.0,311.6632,311.7084,311.4641,311.5998,9310.0
2017-12-05 13:30:00,344.33,344.4,344.26,344.35,4915.0,311.5817,311.6451,311.5184,311.5998,4915.0
2017-12-05 13:35:00,344.35,344.48,344.24,344.26,10700.0,311.5998,311.7175,311.5003,311.5184,10700.0
2017-12-05 13:40:00,344.31,344.31,344.13,344.2,5960.0,311.5636,311.5636,311.4007,311.4641,5960.0
2017-12-05 13:45:00,344.21,344.22,344.02,344.14,6174.0,311.4731,311.4822,311.3012,311.4098,6174.0
2017-12-05 13:50:00,344.18,344.2,344.02,344.08,11475.0,311.446,311.4641,311.3012,311.3555,11475.0
2017-12-05 13:55:00,344.06,344.23,343.97,344.23,5596.0,311.3374,311.4912,311.256,311.4912,5596.0
2017-12-05 14:00:00,344.18,344.26,344.07,344.22,5255.0,311.446,311.5184,311.3465,311.4822,5255.0
2017-12-05 14:05:00,344.2,344.35,344.2,344.34,6548.0,311.4641,311.5998,311.4641,311.5908,6548.0
2017-12-05 14:10:00,344.3,344.35,344.11,344.11,10104.0,311.5546,311.5998,311.3826,311.3826,10104.0
2017-12-05 14:15:00,344.09,344.12,343.71,343.75,8469.0,311.3646,311.3917,311.0207,311.0569,8469.0
2017-12-05 14:20:00,343.75,343.8,343.5,343.79,18667.0,311.0569,311.1021,310.8307,311.0931,18667.0
2017-12-05 14:25:00,343.75,343.84,343.68,343.74,6993.0,311.0569,311.1383,310.9935,311.0478,6993.0
2017-12-05 14:30:00,343.72,343.72,343.42,343.43,15586.0,311.0297,311.0297,310.7583,310.7673,15586.0
2017-12-05 14:35:00,343.41,343.41,343.11,343.13,7075.0,310.7492,310.7492,310.4778,310.4959,7075.0
2017-12-05 14:40:00,343.13,343.43,343.13,343.37,8369.0,310.4959,310.7673,310.4959,310.713,8369.0
2017-12-05 14:45:00,343.29,343.34,342.88,342.94,14249.0,310.6406,310.6859,310.2696,310.3239,14249.0
2017-12-05 14:50:00,342.95,343.03,342.8,342.84,5634.0,310.333,310.4054,310.1972,310.2334,5634.0
2017-12-05 14:55:00,342.86,342.86,342.51,342.74,7051.0,310.2515,310.2515,309.9348,310.1429,7051.0
2017-12-05 15:00:00,342.78,342.78,342.56,342.69,6119.0,310.1791,310.1791,309.9801,310.0977,6119.0
2017-12-05 15:05:00,342.64,342.76,342.58,342.62,11951.0,310.0525,310.161,309.9982,310.0344,11951.0
2017-12-05 15:10:00,342.58,342.71,342.57,342.71,7123.0,309.9982,310.1158,309.9891,310.1158,7123.0
2017-12-05 15:15:00,342.71,342.71,342.32,342.48,7019.0,310.1158,310.1158,309.7629,309.9077,7019.0
2017-12-05 15:20:00,342.43,342.77,342.4,342.75,8778.0,309.8624,310.1701,309.8353,310.152,8778.0
2017-12-05 15:25:00,342.76,342.97,342.76,342.87,6125.0,310.161,310.3511,310.161,310.2606,6125.0
2017-12-05 15:30:00,342.86,342.95,342.65,342.65,21243.0,310.2515,310.333,310.0615,310.0615,21243.0
2017-12-05 15:35:00,342.66,342.71,342.4,342.45,16758.0,310.0706,310.1158,309.8353,309.8805,16758.0
2017-12-05 15:40:00,342.4,342.67,342.36,342.57,31089.0,309.8353,310.0796,309.7991,309.9891,31089.0
2017-12-05 15:45:00,342.53,342.55,342.28,342.48,42615.0,309.9529,309.971,309.7267,309.9077,42615.0
2017-12-05 15:50:00,342.51,342.51,342.28,342.32,36502.0,309.9348,309.9348,309.7267,309.7629,36502.0
2017-12-05 15:55:00,342.31,342.8,342.2,342.23,133062.0,309.7538,310.1972,309.6543,309.6814,133062.0
2017-12-06 09:30:00,341.63,341.96,341.53,341.83,23260.0,309.1385,309.4371,309.048,309.3195,23260.0
2017-12-06 09:35:00,341.83,342.25,341.81,342.25,20087.0,309.3195,309.6995,309.3014,309.6995,20087.0
2017-12-06 09:40:00,342.31,342.48,342.18,342.38,15323.0,309.7538,309.9077,309.6362,309.8172,15323.0
2017-12-06 09:45:00,342.42,342.5,342.07,342.1,13370.0,309.8534,309.9258,309.5367,309.5638,13370.0
2017-12-06 09:50:00,342.07,342.14,341.65,341.78,21491.0,309.5367,309.6,309.1566,309.2742,21491.0
2017-12-06 09:55:00,341.75,342.32,341.75,342.03,10141.0,309.2471,309.7629,309.2471,309.5005,10141.0
2017-12-06 10:00:00,342.04,342.28,342.03,342.07,9151.0,309.5095,309.7267,309.5005,309.5367,9151.0
2017-12-06 10:05:00,342.12,342.45,342.06,342.24,10603.0,309.5819,309.8805,309.5276,309.6905,10603.0
2017-12-06 10:10:00,342.27,342.27,341.74,341.82,15910.0,309.7176,309.7176,309.2381,309.3104,15910.0
2017-12-06 10:15:00,341.88,341.91,341.46,341.68,16946.0,309.3647,309.3919,308.9847,309.1838,16946.0
2017-12-06 10:20:00,341.69,341.79,341.58,341.61,11769.0,309.1928,309.2833,309.0933,309.1204,11769.0
2017-12-06 10:25:00,341.62,341.87,341.59,341.65,13600.0,309.1295,309.3557,309.1023,309.1566,13600.0
2017-12-06 10:30:00,341.72,342.02,341.72,341.88,5016.0,309.22,309.4914,309.22,309.3647,5016.0
2017-12-06 10:35:00,341.69,341.77,341.31,341.35,9983.0,309.1928,309.2652,308.8489,308.8851,9983.0
2017-12-06 10:40:00,341.43,341.84,341.43,341.66,2945.0,308.9575,309.3285,308.9575,309.1657,2945.0
2017-12-06 10:45:00,341.61,342.14,341.61,342.1,3963.0,309.1204,309.6,309.1204,309.5638,3963.0
2017-12-06 10:50:00,341.96,342.17,341.88,342.17,3033.0,309.4371,309.6272,309.3647,309.6272,3033.0
2017-12-06 10:55:00,342.16,342.51,342.09,342.44,8387.0,309.6181,309.9348,309.5548,309.8715,8387.0
2017-12-06 11:00:00,342.36,342.43,342.19,342.41,5991.0,309.7991,309.8624,309.6453,309.8443,5991.0
2017-12-06 11:05:00,342.45,342.45,342.31,342.35,5453.0,309.8805,309.8805,309.7538,309.79,5453.0
2017-12-06 11:10:00,342.32,342.33,342.19,342.19,800.0,309.7629,309.7719,309.6453,309.6453,800.0
2017-12-06 11:15:00,342.17,342.23,342.07,342.1,800.0,309.6272,309.6814,309.5367,309.5638,800.0
2017-12-06 11:20:00,342.1,342.43,342.06,342.32,5250.0,309.5638,309.8624,309.5276,309.7629,5250.0
2017-12-06 11:25:00,342.21,342.22,341.97,342.05,1300.0,309.6634,309.6724,309.4462,309.5186,1300.0
2017-12-06 11:30:00,341.99,342.03,341.94,342.01,1240.0,309.4643,309.5005,309.419,309.4824,1240.0
2017-12-06 11:35:00,342.02,342.11,341.94,341.99,1325.0,309.4914,309.5729,309.419,309.4643,1325.0
2017-12-06 11:40:00,342.09,342.15,342.03,342.03,2150.0,309.5548,309.6091,309.5005,309.5005,2150.0
2017-12-06 11:45:00,342.04,342.1,341.92,341.95,5806.0,309.5095,309.5638,309.4009,309.4281,5806.0
2017-12-06 11:50:00,341.87,341.94,341.87,341.9,1143.0,309.3557,309.419,309.3557,309.3828,1143.0
2017-12-06 11:55:00,341.88,341.88,341.4,341.6,13488.0,309.3647,309.3647,308.9304,309.1114,13488.0
2017-12-06 12:00:00,341.43,341.48,341.36,341.48,4699.0,308.9575,309.0028,308.8942,309.0028,4699.0
2017-12-06 12:05:00,341.44,341.56,341.44,341.5,946.0,308.9666,309.0752,308.9666,309.0209,946.0
2017-12-06 12:10:00,341.51,341.56,341.51,341.54,677.0,309.0299,309.0752,309.0299,309.0571,677.0
2017-12-06 12:15:00,341.32,341.32,341.02,341.02,10388.0,308.858,308.858,308.5865,308.5865,10388.0
2017-12-06 12:20:00,340.99,341.1,340.88,340.95,15721.0,308.5594,308.6589,308.4598,308.5232,15721.0
2017-12-06 12:25:00,340.96,341.14,340.96,341.05,2470.0,308.5322,308.6951,308.5322,308.6137,2470.0
2017-12-06 12:30:00,341.09,341.47,341.0,341.47,3215.0,308.6499,308.9937,308.5684,308.9937,3215.0
2017-12-06 12:35:00,341.42,341.42,341.33,341.33,400.0,308.9485,308.9485,308.867,308.867,400.0
2017-12-06 12:40:00,341.39,341.57,341.39,341.56,5700.0,308.9213,309.0842,308.9213,309.0752,5700.0
2017-12-06 12:45:00,341.47,341.48,341.46,341.46,300.0,308.9937,309.0028,308.9847,308.9847,300.0
2017-12-06 12:50:00,341.48,341.7,341.48,341.53,3172.0,309.0028,309.2019,309.0028,309.048,3172.0
2017-12-06 12:55:00,341.46,341.46,341.46,341.46,100.0,308.9847,308.9847,308.9847,308.9847,100.0
2017-12-06 13:00:00,341.35,341.42,340.98,340.99,27181.0,308.8851,308.9485,308.5503,308.5594,27181.0
2017-12-06 13:05:00,340.98,341.17,340.96,341.17,5104.0,308.5503,308.7223,308.5322,308.7223,5104.0
2017-12-06 13:10:00,341.15,341.18,341.14,341.18,1002.0,308.7042,308.7313,308.6951,308.7313,1002.0
2017-12-06 13:15:00,341.17,341.29,341.17,341.26,3437.0,308.7223,308.8309,308.7223,308.8037,3437.0
2017-12-06 13:20:00,341.26,341.35,341.23,341.23,2050.0,308.8037,308.8851,308.7766,308.7766,2050.0
2017-12-06 13:25:00,341.25,341.35,341.21,341.33,1638.0,308.7947,308.8851,308.7585,308.867,1638.0
2017-12-06 13:30:00,341.41,341.66,341.26,341.66,6344.0,308.9394,309.1657,308.8037,309.1657,6344.0
2017-12-06 13:35:00,341.75,342.03,341.68,341.69,5367.0,309.2471,309.5005,309.1838,309.1928,5367.0
2017-12-06 13:40:00,341.76,341.9,341.76,341.9,2700.0,309.2562,309.3828,309.2562,309.3828,2700.0
2017-12-06 13:45:00,341.84,341.91,341.79,341.83,6629.0,309.3285,309.3919,309.2833,309.3195,6629.0
2017-12-06 13:50:00,341.88,341.92,341.81,341.84,2928.0,309.3647,309.4009,309.3014,309.3285,2928.0
2017-12-06 13:55:00,341.8,341.8,341.7,341.7,2205.0,309.2923,309.2923,309.2019,309.2019,2205.0
2017-12-06 14:00:00,341.69,341.89,341.69,341.86,2800.0,309.1928,309.3738,309.1928,309.3466,2800.0
2017-12-06 14:05:00,341.92,341.92,341.73,341.75,1118.0,309.4009,309.4009,309.229,309.2471,1118.0
2017-12-06 14:10:00,341.86,341.86,341.68,341.68,5517.0,309.3466,309.3466,309.1838,309.1838,5517.0
2017-12-06 14:15:00,341.63,341.69,341.58,341.67,2584.0,309.1385,309.1928,309.0933,309.1747,2584.0
2017-12-06 14:20:00,341.69,341.73,341.51,341.6,4031.0,309.1928,309.229,309.0299,309.1114,4031.0
2017-12-06 14:25:00,341.49,341.52,341.38,341.44,6433.0,309.0118,309.039,308.9123,308.9666,6433.0
2017-12-06 14:30:00,341.35,341.47,341.28,341.46,556.0,308.8851,308.9937,308.8218,308.9847,556.0
2017-12-06 14:35:00,341.43,341.75,341.42,341.66,14480.0,308.9575,309.2471,308.9485,309.1657,14480.0
2017-12-06 14:40:00,341.6,341.62,341.49,341.62,8958.0,309.1114,309.1295,309.0118,309.1295,8958.0
2017-12-06 14:45:00,341.5,341.53,341.45,341.53,2535.0,309.0209,309.048,308.9756,309.048,2535.0
2017-12-06 14:50:00,341.44,341.46,341.27,341.27,2086.0,308.9666,308.9847,308.8128,308.8128,2086.0
2017-12-06 14:55:00,341.32,341.32,341.25,341.27,2860.0,308.858,308.858,308.7947,308.8128,2860.0
2017-12-06 15:00:00,341.26,341.27,341.24,341.25,700.0,308.8037,308.8128,308.7856,308.7947,700.0
2017-12-06 15:05:00,341.31,341.43,341.31,341.38,2038.0,308.8489,308.9575,308.8489,308.9123,2038.0
2017-12-06 15:10:00,341.34,341.38,341.15,341.15,8320.0,308.8761,308.9123,308.7042,308.7042,8320.0
2017-12-06 15:15:00,341.15,341.27,341.11,341.18,17689.0,308.7042,308.8128,308.668,308.7313,17689.0
2017-12-06 15:20:00,341.14,341.27,341.1,341.2,5839.0,308.6951,308.8128,308.6589,308.7494,5839.0
2017-12-06 15:25:00,341.23,341.31,341.23,341.26,4976.0,308.7766,308.8489,308.7766,308.8037,4976.0
2017-12-06 15:30:00,341.28,341.3,341.06,341.06,4808.0,308.8218,308.8399,308.6227,308.6227,4808.0
2017-12-06 15:35:00,341.05,341.22,341.04,341.1,5629.0,308.6137,308.7675,308.6046,308.6589,5629.0
2017-12-06 15:40:00,341.12,341.32,341.06,341.32,7529.0,308.677,308.858,308.6227,308.858,7529.0
2017-12-06 15:45:00,341.29,341.43,341.13,341.13,10801.0,308.8309,308.9575,308.6861,308.6861,10801.0
2017-12-06 15:50:00,341.12,341.12,340.8,340.92,33758.0,308.677,308.677,308.3875,308.496,33758.0
2017-12-06 15:55:00,340.93,341.0,340.8,340.84,72360.0,308.5051,308.5684,308.3875,308.4236,72360.0
2017-12-07 09:30:00,340.71,341.0,340.38,340.81,21441.0,308.306,308.5684,308.0074,308.3965,21441.0
2017-12-07 09:35:00,340.79,341.33,340.69,341.33,25181.0,308.3784,308.867,308.2879,308.867,25181.0
2017-12-07 09:40:00,341.38,341.72,341.37,341.67,6534.0,308.9123,309.22,308.9032,309.1747,6534.0
2017-12-07 09:45:00,341.77,342.21,341.74,342.0,8510.0,309.2652,309.6634,309.2381,309.4733,8510.0
2017-12-07 09:50:00,341.99,342.26,341.99,342.22,9207.0,309.4643,309.7086,309.4643,309.6724,9207.0
2017-12-07 09:55:00,342.23,342.45,342.2,342.44,10981.0,309.6814,309.8805,309.6543,309.8715,10981.0
2017-12-07 10:00:00,342.51,342.51,342.11,342.12,9973.0,309.9348,309.9348,309.5729,309.5819,9973.0
2017-12-07 10:05:00,342.1,342.3,342.1,342.13,8460.0,309.5638,309.7448,309.5638,309.591,8460.0
2017-12-07 10:10:00,342.36,342.49,342.13,342.19,6886.0,309.7991,309.9167,309.591,309.6453,6886.0
2017-12-07 10:15:00,342.13,342.52,342.05,342.39,16869.0,309.591,309.9439,309.5186,309.8262,16869.0
2017-12-07 10:20:00,342.41,342.59,342.41,342.54,6219.0,309.8443,310.0072,309.8443,309.962,6219.0
2017-12-07 10:25:00,342.55,342.86,342.52,342.7,7529.0,309.971,310.2515,309.9439,310.1067,7529.0
2017-12-07 10:30:00,342.7,342.99,342.69,342.97,5154.0,310.1067,310.3692,310.0977,310.3511,5154.0
2017-12-07 10:35:00,343.0,343.21,342.99,343.12,9060.0,310.3782,310.5682,310.3692,310.4868,9060.0
2017-12-07 10:40:00,343.16,343.23,343.07,343.23,3878.0,310.523,310.5863,310.4416,310.5863,3878.0
2017-12-07 10:45:00,343.22,343.32,343.14,343.14,1184.0,310.5773,310.6678,310.5049,310.5049,1184.0
2017-12-07 10:50:00,343.22,343.24,343.13,343.13,5013.0,310.5773,310.5954,310.4959,310.4959,5013.0
2017-12-07 10:55:00,343.12,343.24,343.12,343.19,1207.0,310.4868,310.5954,310.4868,310.5501,1207.0
2017-12-07 11:00:00,343.27,343.45,343.27,343.36,6184.0,310.6225,310.7854,310.6225,310.704,6184.0
2017-12-07 11:05:00,343.4,343.49,342.84,342.85,5164.0,310.7402,310.8216,310.2334,310.2425,5164.0
2017-12-07 11:10:00,342.87,343.04,342.76,343.04,2227.0,310.2606,310.4144,310.161,310.4144,2227.0
2017-12-07 11:15:00,343.07,343.07,342.96,343.01,3144.0,310.4416,310.4416,310.342,310.3873,3144.0
2017-12-07 11:20:00,343.09,343.33,343.07,343.31,2164.0,310.4597,310.6768,310.4416,310.6587,2164.0
2017-12-07 11:25:00,343.25,343.58,343.25,343.57,6723.0,310.6044,310.9031,310.6044,310.894,6723.0
2017-12-07 11:30:00,343.59,343.9,343.56,343.82,19136.0,310.9121,311.1926,310.885,311.1202,19136.0
2017-12-07 11:35:00,343.76,343.79,343.5,343.59,8149.0,311.0659,311.0931,310.8307,310.9121,8149.0
2017-12-07 11:40:00,343.66,343.77,343.6,343.7,2997.0,310.9754,311.075,310.9212,311.0116,2997.0
2017-12-07 11:45:00,343.66,343.73,343.31,343.44,11696.0,310.9754,311.0388,310.6587,310.7764,11696.0
2017-12-07 11:50:00,343.53,343.64,343.52,343.55,3700.0,310.8578,310.9573,310.8488,310.8759,3700.0
2017-12-07 11:55:00,343.57,343.63,343.52,343.56,3580.0,310.894,310.9483,310.8488,310.885,3580.0
2017-12-07 12:00:00,343.49,343.5,343.14,343.18,3430.0,310.8216,310.8307,310.5049,310.5411,3430.0
2017-12-07 12:05:00,343.11,343.19,343.11,343.19,4000.0,310.4778,310.5501,310.4778,310.5501,4000.0
2017-12-07 12:10:00,343.25,343.31,343.15,343.28,3190.0,310.6044,310.6587,310.514,310.6316,3190.0
2017-12-07 12:15:00,343.24,343.35,343.2,343.28,1600.0,310.5954,310.6949,310.5592,310.6316,1600.0
2017-12-07 12:20:00,343.34,343.36,343.13,343.13,1531.0,310.6859,310.704,310.4959,310.4959,1531.0
2017-12-07 12:25:00,343.13,343.19,343.13,343.13,1673.0,310.4959,310.5501,310.4959,310.4959,1673.0
2017-12-07 12:30:00,343.06,343.06,342.96,343.02,2785.0,310.4325,310.4325,310.342,310.3963,2785.0
2017-12-07 12:35:00,343.01,343.1,342.99,343.02,2205.0,310.3873,310.4687,310.3692,310.3963,2205.0
2017-12-07 12:40:00,343.01,343.13,343.01,343.12,1180.0,310.3873,310.4959,310.3873,310.4868,1180.0
2017-12-07 12:45:00,343.02,343.03,342.97,343.01,2842.0,310.3963,310.4054,310.3511,310.3873,2842.0
2017-12-07 12:50:00,343.01,343.12,343.01,343.06,1121.0,310.3873,310.4868,310.3873,310.4325,1121.0
2017-12-07 12:55:00,343.04,343.1,342.9,343.08,3050.0,310.4144,310.4687,310.2877,310.4506,3050.0
2017-12-07 13:00:00,343.04,343.25,342.72,342.78,6029.0,310.4144,310.6044,310.1248,310.1791,6029.0
2017-12-07 13:05:00,342.76,342.88,342.72,342.77,3100.0,310.161,310.2696,310.1248,310.1701,3100.0
2017-12-07 13:10:00,342.73,342.79,342.64,342.64,700.0,310.1339,310.1882,310.0525,310.0525,700.0
2017-12-07 13:15:00,342.66,342.83,342.59,342.77,3543.0,310.0706,310.2244,310.0072,310.1701,3543.0
2017-12-07 13:20:00,342.62,342.72,342.55,342.72,1889.0,310.0344,310.1248,309.971,310.1248,1889.0
2017-12-07 13:25:00,342.72,342.92,342.71,342.91,3249.0,310.1248,310.3058,310.1158,310.2968,3249.0
2017-12-07 13:30:00,342.88,342.94,342.85,342.94,1809.0,310.2696,310.3239,310.2425,310.3239,1809.0
2017-12-07 13:35:00,342.88,343.1,342.87,343.04,1700.0,310.2696,310.4687,310.2606,310.4144,1700.0
2017-12-07 13:40:00,343.07,343.11,342.91,342.96,1100.0,310.4416,310.4778,310.2968,310.342,1100.0
2017-12-07 13:45:00,342.92,342.96,342.85,342.93,5200.0,310.3058,310.342,310.2425,310.3149,5200.0
2017-12-07 13:50:00,342.93,342.93,342.66,342.66,1400.0,310.3149,310.3149,310.0706,310.0706,1400.0
2017-12-07 13:55:00,342.62,342.82,342.62,342.71,1800.0,310.0344,310.2153,310.0344,310.1158,1800.0
2017-12-07 14:00:00,342.77,342.88,342.7,342.84,1600.0,310.1701,310.2696,310.1067,310.2334,1600.0
2017-12-07 14:05:00,342.83,342.93,342.8,342.93,3311.0,310.2244,310.3149,310.1972,310.3149,3311.0
2017-12-07 14:10:00,342.92,342.94,342.76,342.81,1200.0,310.3058,310.3239,310.161,310.2063,1200.0
2017-12-07 14:15:00,342.81,342.92,342.79,342.89,1360.0,310.2063,310.3058,310.1882,310.2787,1360.0
2017-12-07 14:20:00,342.79,342.79,342.72,342.78,2217.0,310.1882,310.1882,310.1248,310.1791,2217.0
2017-12-07 14:25:00,342.82,342.86,342.72,342.72,14040.0,310.2153,310.2515,310.1248,310.1248,14040.0
2017-12-07 14:30:00,342.74,342.86,342.7,342.83,2688.0,310.1429,310.2515,310.1067,310.2244,2688.0
2017-12-07 14:35:00,342.83,342.83,342.73,342.73,4300.0,310.2244,310.2244,310.1339,310.1339,4300.0
2017-12-07 14:40:00,342.7,342.71,342.55,342.58,4945.0,310.1067,310.1158,309.971,309.9982,4945.0
2017-12-07 14:45:00,342.48,342.76,342.44,342.72,2500.0,309.9077,310.161,309.8715,310.1248,2500.0
2017-12-07 14:50:00,342.76,342.78,342.69,342.69,800.0,310.161,310.1791,310.0977,310.0977,800.0
2017-12-07 14:55:00,342.72,342.78,342.7,342.78,1886.0,310.1248,310.1791,310.1067,310.1791,1886.0
2017-12-07 15:00:00,342.78,342.88,342.68,342.88,4238.0,310.1791,310.2696,310.0887,310.2696,4238.0
2017-12-07 15:05:00,342.85,342.85,342.67,342.67,8223.0,310.2425,310.2425,310.0796,310.0796,8223.0
2017-12-07 15:10:00,342.74,342.78,342.67,342.76,2100.0,310.1429,310.1791,310.0796,310.161,2100.0
2017-12-07 15:15:00,342.87,342.93,342.87,342.87,2901.0,310.2606,310.3149,310.2606,310.2606,2901.0
2017-12-07 15:20:00,342.85,343.0,342.73,342.9,9042.0,310.2425,310.3782,310.1339,310.2877,9042.0
2017-12-07 15:25:00,342.93,343.01,342.9,342.95,12725.0,310.3149,310.3873,310.2877,310.333,12725.0
2017-12-07 15:30:00,342.94,343.0,342.81,342.9,15291.0,310.3239,310.3782,310.2063,310.2877,15291.0
2017-12-07 15:35:00,342.89,343.05,342.89,342.98,5398.0,310.2787,310.4235,310.2787,310.3601,5398.0
2017-12-07 15:40:00,343.0,343.0,342.86,342.87,20573.0,310.3782,310.3782,310.2515,310.2606,20573.0
2017-12-07 15:45:00,342.86,342.93,342.82,342.88,22992.0,310.2515,310.3149,310.2153,310.2696,22992.0
2017-12-07 15:50:00,342.87,343.2,342.81,343.15,62958.0,310.2606,310.5592,310.2063,310.514,62958.0
2017-12-07 15:55:00,343.16,343.4,342.98,343.13,187537.0,310.523,310.7402,310.3601,310.4959,187537.0
2017-12-08 09:30:00,344.19,344.55,344.17,344.3,64068.0,311.455,311.7808,311.4369,311.5546,64068.0
2017-12-08 09:35:00,344.33,344.33,343.63,343.71,70028.0,311.5817,311.5817,310.9483,311.0207,70028.0
2017-12-08 09:40:00,343.68,343.89,343.67,343.73,55040.0,310.9935,311.1836,310.9845,311.0388,55040.0
2017-12-08 09:45:00,343.76,343.77,343.34,343.55,46731.0,311.0659,311.075,310.6859,310.8759,46731.0
2017-12-08 09:50:00,343.53,343.96,343.47,343.94,40611.0,310.8578,311.2469,310.8035,311.2288,40611.0
2017-12-08 09:55:00,343.95,344.0,343.78,343.82,14919.0,311.2379,311.2831,311.084,311.1202,14919.0
2017-12-08 10:00:00,343.71,343.88,343.66,343.66,10750.0,311.0207,311.1745,310.9754,310.9754,10750.0
2017-12-08 10:05:00,343.68,343.72,343.59,343.59,15135.0,310.9935,311.0297,310.9121,310.9121,15135.0
2017-12-08 10:10:00,343.62,343.65,343.36,343.4,13122.0,310.9393,310.9664,310.704,310.7402,13122.0
2017-12-08 10:15:00,343.36,343.52,343.3,343.52,28262.0,310.704,310.8488,310.6497,310.8488,28262.0
2017-12-08 10:20:00,343.47,343.52,343.38,343.47,4366.0,310.8035,310.8488,310.7221,310.8035,4366.0
2017-12-08 10:25:00,343.52,343.69,343.43,343.51,6004.0,310.8488,311.0026,310.7673,310.8397,6004.0
2017-12-08 10:30:00,343.57,343.78,343.57,343.69,6551.0,310.894,311.084,310.894,311.0026,6551.0
2017-12-08 10:35:00,343.7,343.98,343.7,343.94,1730.0,311.0116,311.265,311.0116,311.2288,1730.0
2017-12-08 10:40:00,343.91,344.14,343.91,344.11,2700.0,311.2017,311.4098,311.2017,311.3826,2700.0
2017-12-08 10:45:00,344.26,344.26,344.05,344.12,3469.0,311.5184,311.5184,311.3284,311.3917,3469.0
2017-12-08 10:50:00,344.03,344.09,343.99,344.05,5200.0,311.3103,311.3646,311.2741,311.3284,5200.0
2017-12-08 10:55:00,344.12,344.34,344.12,344.34,6200.0,311.3917,311.5908,311.3917,311.5908,6200.0
2017-12-08 11:00:00,344.38,344.53,344.35,344.43,7566.0,311.627,311.7627,311.5998,311.6722,7566.0
2017-12-08 11:05:00,344.45,344.45,344.19,344.31,3508.0,311.6903,311.6903,311.455,311.5636,3508.0
2017-12-08 11:10:00,344.3,344.3,344.22,344.23,2200.0,311.5546,311.5546,311.4822,311.4912,2200.0
2017-12-08 11:15:00,344.24,344.36,344.16,344.33,15531.0,311.5003,311.6089,311.4279,311.5817,15531.0
2017-12-08 11:20:00,344.33,344.35,344.26,344.31,3082.0,311.5817,311.5998,311.5184,311.5636,3082.0
2017-12-08 11:25:00,344.27,344.3,344.11,344.22,6369.0,311.5274,311.5546,311.3826,311.4822,6369.0
2017-12-08 11:30:00,344.26,344.45,344.26,344.32,9112.0,311.5184,311.6903,311.5184,311.5727,9112.0
2017-12-08 11:35:00,344.29,344.67,344.29,344.67,4120.0,311.5455,311.8894,311.5455,311.8894,4120.0
2017-12-08 11:40:00,344.72,344.9,344.72,344.81,7129.0,311.9346,312.0975,311.9346,312.0161,7129.0
2017-12-08 11:45:00,344.87,344.91,344.73,344.9,4150.0,312.0704,312.1066,311.9437,312.0975,4150.0
2017-12-08 11:50:00,344.91,344.92,344.67,344.69,10360.0,312.1066,312.1156,311.8894,311.9075,10360.0
2017-12-08 11:55:00,344.71,344.78,344.67,344.68,5150.0,311.9256,311.9889,311.8894,311.8984,5150.0
2017-12-08 12:00:00,344.65,344.8,344.65,344.71,4593.0,311.8713,312.007,311.8713,311.9256,4593.0
2017-12-08 12:05:00,344.71,344.82,344.69,344.82,2484.0,311.9256,312.0251,311.9075,312.0251,2484.0
2017-12-08 12:10:00,344.81,344.86,344.73,344.83,7386.0,312.0161,312.0613,311.9437,312.0342,7386.0
2017-12-08 12:15:00,344.82,344.91,344.79,344.9,9064.0,312.0251,312.1066,311.998,312.0975,9064.0
2017-12-08 12:20:00,344.97,344.99,344.92,344.92,3798.0,312.1609,312.179,312.1156,312.1156,3798.0
2017-12-08 12:25:00,344.95,345.13,344.95,345.08,8708.0,312.1428,312.3056,312.1428,312.2604,8708.0
2017-12-08 12:30:00,345.09,345.33,345.08,345.26,6311.0,312.2694,312.4866,312.2604,312.4233,6311.0
2017-12-08 12:35:00,345.27,345.27,345.14,345.14,1350.0,312.4323,312.4323,312.3147,312.3147,1350.0
2017-12-08 12:40:00,345.16,345.18,345.11,345.13,2831.0,312.3328,312.3509,312.2875,312.3056,2831.0
2017-12-08 12:45:00,345.12,345.13,345.09,345.11,1950.0,312.2966,312.3056,312.2694,312.2875,1950.0
2017-12-08 12:50:00,345.12,345.15,345.09,345.12,2169.0,312.2966,312.3237,312.2694,312.2966,2169.0
2017-12-08 12:55:00,345.09,345.11,345.0,345.02,1584.0,312.2694,312.2875,312.188,312.2061,1584.0
2017-12-08 13:00:00,345.06,345.09,344.98,345.06,7210.0,312.2423,312.2694,312.1699,312.2423,7210.0
2017-12-08 13:05:00,345.13,345.13,345.08,345.08,3135.0,312.3056,312.3056,312.2604,312.2604,3135.0
2017-12-08 13:10:00,345.11,345.11,344.96,344.96,1100.0,312.2875,312.2875,312.1518,312.1518,1100.0
2017-12-08 13:15:00,344.86,345.03,344.84,345.01,1614.0,312.0613,312.2151,312.0432,312.1971,1614.0
2017-12-08 13:20:00,345.01,345.03,344.92,344.92,10550.0,312.1971,312.2151,312.1156,312.1156,10550.0
2017-12-08 13:25:00,344.92,344.93,344.89,344.91,5508.0,312.1156,312.1247,312.0885,312.1066,5508.0
2017-12-08 13:30:00,344.93,345.02,344.85,344.85,10785.0,312.1247,312.2061,312.0523,312.0523,10785.0
2017-12-08 13:35:00,344.86,344.88,344.82,344.87,5702.0,312.0613,312.0794,312.0251,312.0704,5702.0
2017-12-08 13:40:00,344.89,344.92,344.86,344.9,2826.0,312.0885,312.1156,312.0613,312.0975,2826.0
2017-12-08 13:45:00,344.87,344.89,344.72,344.72,3970.0,312.0704,312.0885,311.9346,311.9346,3970.0
2017-12-08 13:50:00,344.73,344.73,344.64,344.68,3274.0,311.9437,311.9437,311.8622,311.8984,3274.0
2017-12-08 13:55:00,344.71,344.79,344.71,344.79,2608.0,311.9256,311.998,311.9256,311.998,2608.0
2017-12-08 14:00:00,344.78,344.78,344.74,344.78,5293.0,311.9889,311.9889,311.9527,311.9889,5293.0
2017-12-08 14:05:00,344.8,344.8,344.65,344.7,2402.0,312.007,312.007,311.8713,311.9165,2402.0
2017-12-08 14:10:00,344.66,344.66,344.46,344.46,4732.0,311.8803,311.8803,311.6994,311.6994,4732.0
2017-12-08 14:15:00,344.43,344.5,344.31,344.47,6751.0,311.6722,311.7356,311.5636,311.7084,6751.0
2017-12-08 14:20:00,344.46,344.48,344.13,344.17,4540.0,311.6994,311.7175,311.4007,311.4369,4540.0
2017-12-08 14:25:00,344.35,344.42,344.35,344.41,2570.0,311.5998,311.6632,311.5998,311.6541,2570.0
2017-12-08 14:30:00,344.38,344.39,344.22,344.38,2410.0,311.627,311.636,311.4822,311.627,2410.0
2017-12-08 14:35:00,344.39,344.41,344.34,344.41,1220.0,311.636,311.6541,311.5908,311.6541,1220.0
2017-12-08 14:40:00,344.41,344.44,344.34,344.39,5523.0,311.6541,311.6813,311.5908,311.636,5523.0
2017-12-08 14:45:00,344.37,344.41,344.32,344.41,3283.0,311.6179,311.6541,311.5727,311.6541,3283.0
2017-12-08 14:50:00,344.38,344.47,344.34,344.41,1605.0,311.627,311.7084,311.5908,311.6541,1605.0
2017-12-08 14:55:00,344.39,344.4,344.26,344.27,8611.0,311.636,311.6451,311.5184,311.5274,8611.0
2017-12-08 15:00:00,344.35,344.47,344.35,344.45,2100.0,311.5998,311.7084,311.5998,311.6903,2100.0
2017-12-08 15:05:00,344.45,344.45,344.36,344.39,3000.0,311.6903,311.6903,311.6089,311.636,3000.0
2017-12-08 15:10:00,344.42,344.44,344.38,344.38,7347.0,311.6632,311.6813,311.627,311.627,7347.0
2017-12-08 15:15:00,344.38,344.38,344.25,344.34,3942.0,311.627,311.627,311.5093,311.5908,3942.0
2017-12-08 15:20:00,344.33,344.67,344.31,344.67,7339.0,311.5817,311.8894,311.5636,311.8894,7339.0
2017-12-08 15:25:00,344.66,344.69,344.55,344.64,16913.0,311.8803,311.9075,311.7808,311.8622,16913.0
2017-12-08 15:30:00,344.63,344.69,344.55,344.55,16087.0,311.8532,311.9075,311.7808,311.7808,16087.0
2017-12-08 15:35:00,344.54,344.67,344.47,344.49,12822.0,311.7718,311.8894,311.7084,311.7265,12822.0
2017-12-08 15:40:00,344.49,344.57,344.44,344.46,10542.0,311.7265,311.7989,311.6813,311.6994,10542.0
2017-12-08 15:45:00,344.44,344.5,344.26,344.27,13961.0,311.6813,311.7356,311.5184,311.5274,13961.0
2017-12-08 15:50:00,344.32,344.68,344.32,344.51,29984.0,311.5727,311.8984,311.5727,311.7446,29984.0
2017-12-08 15:55:00,344.53,344.57,344.26,344.37,100992.0,311.7627,311.7989,311.5184,311.6179,100992.0
2017-12-11 09:30:00,344.52,345.05,344.52,344.7,30627.0,311.7537,312.2332,311.7537,311.9165,30627.0
2017-12-11 09:35:00,344.73,344.82,344.07,344.07,20061.0,311.9437,312.0251,311.3465,311.3465,20061.0
2017-12-11 09:40:00,344.08,344.35,344.08,344.35,10028.0,311.3555,311.5998,311.3555,311.5998,10028.0
2017-12-11 09:45:00,344.38,344.38,343.81,343.86,12873.0,311.627,311.627,311.1112,311.1564,12873.0
2017-12-11 09:50:00,343.99,344.51,343.99,344.51,7989.0,311.2741,311.7446,311.2741,311.7446,7989.0
2017-12-11 09:55:00,344.54,344.74,344.49,344.74,4577.0,311.7718,311.9527,311.7265,311.9527,4577.0
2017-12-11 10:00:00,344.78,344.84,344.7,344.75,2765.0,311.9889,312.0432,311.9165,311.9618,2765.0
2017-12-11 10:05:00,344.76,344.76,344.41,344.51,7776.0,311.9708,311.9708,311.6541,311.7446,7776.0
2017-12-11 10:10:00,344.56,344.58,344.45,344.54,4440.0,311.7898,311.8079,311.6903,311.7718,4440.0
2017-12-11 10:15:00,344.51,344.51,344.06,344.09,17855.0,311.7446,311.7446,311.3374,311.3646,17855.0
2017-12-11 10:20:00,344.11,344.19,344.04,344.19,3805.0,311.3826,311.455,311.3193,311.455,3805.0
2017-12-11 10:25:00,344.25,344.25,344.11,344.11,3487.0,311.5093,311.5093,311.3826,311.3826,3487.0
2017-12-11 10:30:00,344.04,344.14,343.98,344.06,3355.0,311.3193,311.4098,311.265,311.3374,3355.0
2017-12-11 10:35:00,344.15,344.25,344.11,344.23,5966.0,311.4188,311.5093,311.3826,311.4912,5966.0
2017-12-11 10:40:00,344.27,344.31,344.13,344.13,3642.0,311.5274,311.5636,311.4007,311.4007,3642.0
2017-12-11 10:45:00,344.17,344.26,344.15,344.2,8450.0,311.4369,311.5184,311.4188,311.4641,8450.0
2017-12-11 10:50:00,344.24,344.42,344.24,344.37,2700.0,311.5003,311.6632,311.5003,311.6179,2700.0
2017-12-11 10:55:00,344.39,344.42,344.06,344.08,5887.0,311.636,311.6632,311.3374,311.3555,5887.0
2017-12-11 11:00:00,344.04,344.04,343.74,343.88,5064.0,311.3193,311.3193,311.0478,311.1745,5064.0
2017-12-11 11:05:00,343.86,343.93,343.86,343.88,3306.0,311.1564,311.2198,311.1564,311.1745,3306.0
2017-12-11 11:10:00,343.93,343.99,343.87,343.92,2080.0,311.2198,311.2741,311.1655,311.2107,2080.0
2017-12-11 11:15:00,343.9,344.02,343.86,344.0,2608.0,311.1926,311.3012,311.1564,311.2831,2608.0
2017-12-11 11:20:00,344.08,344.08,343.96,343.96,3718.0,311.3555,311.3555,311.2469,311.2469,3718.0
2017-12-11 11:25:00,343.98,344.24,343.98,344.19,6903.0,311.265,311.5003,311.265,311.455,6903.0
2017-12-11 11:30:00,344.22,344.22,344.04,344.08,2505.0,311.4822,311.4822,311.3193,311.3555,2505.0
2017-12-11 11:35:00,344.09,344.19,344.04,344.19,2125.0,311.3646,311.455,311.3193,311.455,2125.0
2017-12-11 11:40:00,344.2,344.25,344.2,344.24,3000.0,311.4641,311.5093,311.4641,311.5003,3000.0
2017-12-11 11:45:00,344.2,344.25,344.12,344.12,3296.0,311.4641,311.5093,311.3917,311.3917,3296.0
2017-12-11 11:50:00,344.11,344.11,343.99,344.1,3702.0,311.3826,311.3826,311.2741,311.3736,3702.0
2017-12-11 11:55:00,344.04,344.08,343.89,343.98,7770.0,311.3193,311.3555,311.1836,311.265,7770.0
2017-12-11 12:00:00,344.07,344.21,344.03,344.18,6645.0,311.3465,311.4731,311.3103,311.446,6645.0
2017-12-11 12:05:00,344.15,344.21,344.09,344.17,3978.0,311.4188,311.4731,311.3646,311.4369,3978.0
2017-12-11 12:10:00,344.16,344.17,344.08,344.11,4066.0,311.4279,311.4369,311.3555,311.3826,4066.0
2017-12-11 12:15:00,344.13,344.23,344.13,344.19,3000.0,311.4007,311.4912,311.4007,311.455,3000.0
2017-12-11 12:20:00,344.18,344.19,344.09,344.15,2463.0,311.446,311.455,311.3646,311.4188,2463.0
2017-12-11 12:25:00,344.13,344.13,343.98,344.03,12563.0,311.4007,311.4007,311.265,311.3103,12563.0
2017-12-11 12:30:00,344.05,344.11,344.03,344.11,3700.0,311.3284,311.3826,311.3103,311.3826,3700.0
2017-12-11 12:35:00,344.08,344.14,344.08,344.12,4509.0,311.3555,311.4098,311.3555,311.3917,4509.0
2017-12-11 12:40:00,344.09,344.18,344.08,344.18,1300.0,311.3646,311.446,311.3555,311.446,1300.0
2017-12-11 12:45:00,344.17,344.21,344.02,344.05,11806.0,311.4369,311.4731,311.3012,311.3284,11806.0
2017-12-11 12:50:00,344.02,344.07,343.98,344.01,3012.0,311.3012,311.3465,311.265,311.2922,3012.0
2017-12-11 12:55:00,344.02,344.09,343.99,344.06,4992.0,311.3012,311.3646,311.2741,311.3374,4992.0
2017-12-11 13:00:00,344.02,344.06,343.89,343.9,10964.0,311.3012,311.3374,311.1836,311.1926,10964.0
2017-12-11 13:05:00,343.91,344.06,343.88,344.04,5872.0,311.2017,311.3374,311.1745,311.3193,5872.0
2017-12-11 13:10:00,344.05,344.08,343.88,343.93,4056.0,311.3284,311.3555,311.1745,311.2198,4056.0
2017-12-11 13:15:00,343.95,343.99,343.74,343.86,51362.0,311.2379,311.2741,311.0478,311.1564,51362.0
2017-12-11 13:20:00,343.9,343.9,343.75,343.85,30559.0,311.1926,311.1926,311.0569,311.1474,30559.0
2017-12-11 13:25:00,343.83,343.83,343.74,343.74,4600.0,311.1293,311.1293,311.0478,311.0478,4600.0
2017-12-11 13:30:00,343.73,343.74,343.63,343.69,8737.0,311.0388,311.0478,310.9483,311.0026,8737.0
2017-12-11 13:35:00,343.69,343.69,343.58,343.61,8775.0,311.0026,311.0026,310.9031,310.9302,8775.0
2017-12-11 13:40:00,343.62,343.73,343.57,343.71,7956.0,310.9393,311.0388,310.894,311.0207,7956.0
2017-12-11 13:45:00,343.72,343.77,343.69,343.71,2804.0,311.0297,311.075,311.0026,311.0207,2804.0
2017-12-11 13:50:00,343.69,343.76,343.64,343.74,3489.0,311.0026,311.0659,310.9573,311.0478,3489.0
2017-12-11 13:55:00,343.74,343.83,343.74,343.79,1908.0,311.0478,311.1293,311.0478,311.0931,1908.0
2017-12-11 14:00:00,343.77,343.81,343.73,343.79,3135.0,311.075,311.1112,311.0388,311.0931,3135.0
2017-12-11 14:05:00,343.77,343.82,343.73,343.74,4182.0,311.075,311.1202,311.0388,311.0478,4182.0
2017-12-11 14:10:00,343.76,343.77,343.7,343.75,3369.0,311.0659,311.075,311.0116,311.0569,3369.0
2017-12-11 14:15:00,343.75,343.75,343.66,343.69,16071.0,311.0569,311.0569,310.9754,311.0026,16071.0
2017-12-11 14:20:00,343.71,343.79,343.66,343.79,4079.0,311.0207,311.0931,310.9754,311.0931,4079.0
2017-12-11 14:25:00,343.82,343.89,343.77,343.81,5401.0,311.1202,311.1836,311.075,311.1112,5401.0
2017-12-11 14:30:00,343.73,343.81,343.71,343.79,7363.0,311.0388,311.1112,311.0207,311.0931,7363.0
2017-12-11 14:35:00,343.79,343.83,343.76,343.82,3382.0,311.0931,311.1293,311.0659,311.1202,3382.0
2017-12-11 14:40:00,343.83,343.87,343.82,343.87,3994.0,311.1293,311.1655,311.1202,311.1655,3994.0
2017-12-11 14:45:00,343.85,343.91,343.81,343.81,6830.0,311.1474,311.2017,311.1112,311.1112,6830.0
2017-12-11 14:50:00,343.81,343.87,343.78,343.87,6478.0,311.1112,311.1655,311.084,311.1655,6478.0
2017-12-11 14:55:00,343.86,343.93,343.86,343.9,10876.0,311.1564,311.2198,311.1564,311.1926,10876.0
2017-12-11 15:00:00,343.91,344.02,343.88,344.0,8645.0,311.2017,311.3012,311.1745,311.2831,8645.0
2017-12-11 15:05:00,344.0,344.04,343.81,343.81,7517.0,311.2831,311.3193,311.1112,311.1112,7517.0
2017-12-11 15:10:00,343.85,343.88,343.76,343.88,9339.0,311.1474,311.1745,311.0659,311.1745,9339.0
2017-12-11 15:15:00,343.87,343.87,343.64,343.65,8655.0,311.1655,311.1655,310.9573,310.9664,8655.0
2017-12-11 15:20:00,343.66,343.7,343.58,343.67,6982.0,310.9754,311.0116,310.9031,310.9845,6982.0
2017-12-11 15:25:00,343.66,343.66,343.55,343.56,5961.0,310.9754,310.9754,310.8759,310.885,5961.0
2017-12-11 15:30:00,343.58,343.67,343.55,343.63,13618.0,310.9031,310.9845,310.8759,310.9483,13618.0
2017-12-11 15:35:00,343.67,343.7,343.6,343.64,10600.0,310.9845,311.0116,310.9212,310.9573,10600.0
2017-12-11 15:40:00,343.65,343.67,343.59,343.64,74921.0,310.9664,310.9845,310.9121,310.9573,74921.0
2017-12-11 15:45:00,343.64,343.8,343.64,343.77,19033.0,310.9573,311.1021,310.9573,311.075,19033.0
2017-12-11 15:50:00,343.81,343.91,343.71,343.87,57470.0,311.1112,311.2017,311.0207,311.1655,57470.0
2017-12-11 15:55:00,343.9,344.11,343.87,344.04,122263.0,311.1926,311.3826,311.1655,311.3193,122263.0
2017-12-12 09:30:00,344.77,344.77,344.27,344.37,41806.0,311.9799,311.9799,311.5274,311.6179,41806.0
2017-12-12 09:35:00,344.38,344.6,344.35,344.56,15950.0,311.627,311.826,311.5998,311.7898,15950.0
2017-12-12 09:40:00,344.54,344.61,344.34,344.43,14899.0,311.7718,311.8351,311.5908,311.6722,14899.0
2017-12-12 09:45:00,344.5,344.51,343.99,344.03,31046.0,311.7356,311.7446,311.2741,311.3103,31046.0
2017-12-12 09:50:00,343.99,344.07,343.92,343.97,25454.0,311.2741,311.3465,311.2107,311.256,25454.0
2017-12-12 09:55:00,343.97,344.06,343.85,344.06,25277.0,311.256,311.3374,311.1474,311.3374,25277.0
2017-12-12 10:00:00,344.08,344.18,343.96,343.96,6417.0,311.3555,311.446,311.2469,311.2469,6417.0
2017-12-12 10:05:00,343.95,344.26,343.95,344.09,13963.0,311.2379,311.5184,311.2379,311.3646,13963.0
2017-12-12 10:10:00,344.01,344.27,343.99,344.24,7700.0,311.2922,311.5274,311.2741,311.5003,7700.0
2017-12-12 10:15:00,344.2,344.36,344.14,344.36,3671.0,311.4641,311.6089,311.4098,311.6089,3671.0
2017-12-12 10:20:00,344.35,344.46,344.34,344.38,4716.0,311.5998,311.6994,311.5908,311.627,4716.0
2017-12-12 10:25:00,344.31,344.46,344.25,344.39,6776.0,311.5636,311.6994,311.5093,311.636,6776.0
2017-12-12 10:30:00,344.36,344.37,344.03,344.35,4316.0,311.6089,311.6179,311.3103,311.5998,4316.0
2017-12-12 10:35:00,344.25,344.28,344.11,344.17,7335.0,311.5093,311.5365,311.3826,311.4369,7335.0
2017-12-12 10:40:00,344.12,344.2,344.03,344.2,3178.0,311.3917,311.4641,311.3103,311.4641,3178.0
2017-12-12 10:45:00,344.2,344.3,344.1,344.19,9142.0,311.4641,311.5546,311.3736,311.455,9142.0
2017-12-12 10:50:00,344.18,344.3,344.18,344.25,3050.0,311.446,311.5546,311.446,311.5093,3050.0
2017-12-12 10:55:00,344.3,344.34,344.12,344.12,2716.0,311.5546,311.5908,311.3917,311.3917,2716.0
2017-12-12 11:00:00,344.16,344.25,344.07,344.07,7532.0,311.4279,311.5093,311.3465,311.3465,7532.0
2017-12-12 11:05:00,344.06,344.1,343.96,344.1,3650.0,311.3374,311.3736,311.2469,311.3736,3650.0
2017-12-12 11:10:00,344.12,344.15,344.03,344.13,8699.0,311.3917,311.4188,311.3103,311.4007,8699.0
2017-12-12 11:15:00,344.16,344.42,344.14,344.36,4678.0,311.4279,311.6632,311.4098,311.6089,4678.0
2017-12-12 11:20:00,344.27,344.35,344.12,344.18,2254.0,311.5274,311.5998,311.3917,311.446,2254.0
2017-12-12 11:25:00,344.27,344.52,344.22,344.3,4500.0,311.5274,311.7537,311.4822,311.5546,4500.0
2017-12-12 11:30:00,344.31,344.34,344.25,344.3,5465.0,311.5636,311.5908,311.5093,311.5546,5465.0
2017-12-12 11:35:00,344.34,344.35,344.11,344.21,2100.0,311.5908,311.5998,311.3826,311.4731,2100.0
2017-12-12 11:40:00,344.17,344.31,344.17,344.31,3100.0,311.4369,311.5636,311.4369,311.5636,3100.0
2017-12-12 11:45:00,344.28,344.28,344.15,344.15,1800.0,311.5365,311.5365,311.4188,311.4188,1800.0
2017-12-12 11:50:00,344.19,344.19,344.01,344.06,2300.0,311.455,311.455,311.2922,311.3374,2300.0
2017-12-12 11:55:00,344.09,344.18,344.09,344.16,3000.0,311.3646,311.446,311.3646,311.4279,3000.0
2017-12-12 12:00:00,344.1,344.23,344.1,344.19,4380.0,311.3736,311.4912,311.3736,311.455,4380.0
2017-12-12 12:05:00,344.16,344.18,344.02,344.03,8048.0,311.4279,311.446,311.3012,311.3103,8048.0
2017-12-12 12:10:00,344.03,344.09,344.03,344.07,1651.0,311.3103,311.3646,311.3103,311.3465,1651.0
2017-12-12 12:15:00,344.06,344.11,344.0,344.02,8122.0,311.3374,311.3826,311.2831,311.3012,8122.0
2017-12-12 12:20:00,344.07,344.19,344.02,344.04,6004.0,311.3465,311.455,311.3012,311.3193,6004.0
2017-12-12 12:25:00,344.07,344.07,343.5,343.59,17496.0,311.3465,311.3465,310.8307,310.9121,17496.0
2017-12-12 12:30:00,343.56,343.79,343.56,343.7,18574.0,310.885,311.0931,310.885,311.0116,18574.0
2017-12-12 12:35:00,343.72,343.86,343.72,343.8,2484.0,311.0297,311.1564,311.0297,311.1021,2484.0
2017-12-12 12:40:00,343.75,343.83,343.69,343.77,10720.0,311.0569,311.1293,311.0026,311.075,10720.0
2017-12-12 12:45:00,343.77,343.91,343.73,343.91,10111.0,311.075,311.2017,311.0388,311.2017,10111.0
2017-12-12 12:50:00,343.88,344.23,343.88,344.2,6701.0,311.1745,311.4912,311.1745,311.4641,6701.0
2017-12-12 12:55:00,344.17,344.26,344.15,344.17,6367.0,311.4369,311.5184,311.4188,311.4369,6367.0
2017-12-12 13:00:00,344.15,344.2,344.04,344.04,4020.0,311.4188,311.4641,311.3193,311.3193,4020.0
2017-12-12 13:05:00,344.08,344.13,344.02,344.04,3689.0,311.3555,311.4007,311.3012,311.3193,3689.0
2017-12-12 13:10:00,344.07,344.12,344.04,344.04,7053.0,311.3465,311.3917,311.3193,311.3193,7053.0
2017-12-12 13:15:00,344.02,344.04,343.98,343.98,2400.0,311.3012,311.3193,311.265,311.265,2400.0
2017-12-12 13:20:00,344.02,344.07,343.96,343.98,3128.0,311.3012,311.3465,311.2469,311.265,3128.0
2017-12-12 13:25:00,343.96,344.03,343.96,344.0,2200.0,311.2469,311.3103,311.2469,311.2831,2200.0
2017-12-12 13:30:00,343.99,344.01,343.85,343.85,6700.0,311.2741,311.2922,311.1474,311.1474,6700.0
2017-12-12 13:35:00,343.86,343.94,343.84,343.92,6884.0,311.1564,311.2288,311.1383,311.2107,6884.0
2017-12-12 13:40:00,343.98,344.05,343.98,344.04,4631.0,311.265,311.3284,311.265,311.3193,4631.0
2017-12-12 13:45:00,344.04,344.04,343.83,343.84,1708.0,311.3193,311.3193,311.1293,311.1383,1708.0
2017-12-12 13:50:00,343.86,343.88,343.8,343.8,5672.0,311.1564,311.1745,311.1021,311.1021,5672.0
2017-12-12 13:55:00,343.82,343.86,343.77,343.78,2100.0,311.1202,311.1564,311.075,311.084,2100.0
2017-12-12 14:00:00,343.8,343.93,343.65,343.93,8077.0,311.1021,311.2198,310.9664,311.2198,8077.0
2017-12-12 14:05:00,343.89,343.94,343.87,343.92,5131.0,311.1836,311.2288,311.1655,311.2107,5131.0
2017-12-12 14:10:00,343.91,344.02,343.91,343.99,7219.0,311.2017,311.3012,311.2017,311.2741,7219.0
2017-12-12 14:15:00,344.02,344.17,343.99,344.17,4898.0,311.3012,311.4369,311.2741,311.4369,4898.0
2017-12-12 14:20:00,344.14,344.19,344.14,344.16,3547.0,311.4098,311.455,311.4098,311.4279,3547.0
2017-12-12 14:25:00,344.1,344.22,344.1,344.22,4170.0,311.3736,311.4822,311.3736,311.4822,4170.0
2017-12-12 14:30:00,344.23,344.27,344.18,344.23,3558.0,311.4912,311.5274,311.446,311.4912,3558.0
2017-12-12 14:35:00,344.26,344.26,344.18,344.21,4200.0,311.5184,311.5184,311.446,311.4731,4200.0
2017-12-12 14:40:00,344.16,344.19,344.14,344.15,5254.0,311.4279,311.455,311.4098,311.4188,5254.0
2017-12-12 14:45:00,344.13,344.13,343.94,344.12,10202.0,311.4007,311.4007,311.2288,311.3917,10202.0
2017-12-12 14:50:00,344.13,344.16,344.03,344.03,1504.0,311.4007,311.4279,311.3103,311.3103,1504.0
2017-12-12 14:55:00,344.08,344.08,343.96,343.98,5257.0,311.3555,311.3555,311.2469,311.265,5257.0
2017-12-12 15:00:00,343.99,343.99,343.8,343.8,7281.0,311.2741,311.2741,311.1021,311.1021,7281.0
2017-12-12 15:05:00,343.79,343.84,343.73,343.73,5392.0,311.0931,311.1383,311.0388,311.0388,5392.0
2017-12-12 15:10:00,343.7,343.7,343.57,343.6,6869.0,311.0116,311.0116,310.894,310.9212,6869.0
2017-12-12 15:15:00,343.65,343.65,343.51,343.57,2400.0,310.9664,310.9664,310.8397,310.894,2400.0
2017-12-12 15:20:00,343.57,343.64,343.5,343.61,8221.0,310.894,310.9573,310.8307,310.9302,8221.0
2017-12-12 15:25:00,343.6,343.61,343.51,343.53,4808.0,310.9212,310.9302,310.8397,310.8578,4808.0
2017-12-12 15:30:00,343.52,343.57,343.4,343.45,126164.0,310.8488,310.894,310.7402,310.7854,126164.0
2017-12-12 15:35:00,343.5,343.5,343.27,343.37,8206.0,310.8307,310.8307,310.6225,310.713,8206.0
2017-12-12 15:40:00,343.31,343.42,343.24,343.42,12806.0,310.6587,310.7583,310.5954,310.7583,12806.0
2017-12-12 15:45:00,343.35,343.43,343.3,343.31,9511.0,310.6949,310.7673,310.6497,310.6587,9511.0
2017-12-12 15:50:00,343.25,343.28,343.13,343.23,18184.0,310.6044,310.6316,310.4959,310.5863,18184.0
2017-12-12 15:55:00,343.24,343.37,343.08,343.18,42805.0,310.5954,310.713,310.4506,310.5411,42805.0
2017-12-13 09:30:00,343.4,343.8,343.2,343.8,26711.0,310.7402,311.1021,310.5592,311.1021,26711.0
2017-12-13 09:35:00,343.77,344.16,343.74,344.09,27084.0,311.075,311.4279,311.0478,311.3646,27084.0
2017-12-13 09:40:00,344.11,344.21,343.95,344.07,20271.0,311.3826,311.4731,311.2379,311.3465,20271.0
2017-12-13 09:45:00,344.06,344.24,343.93,344.06,6531.0,311.3374,311.5003,311.2198,311.3374,6531.0
2017-12-13 09:50:00,343.98,344.37,343.98,344.16,23179.0,311.265,311.6179,311.265,311.4279,23179.0
2017-12-13 09:55:00,344.12,344.27,344.11,344.2,7361.0,311.3917,311.5274,311.3826,311.4641,7361.0
2017-12-13 10:00:00,344.22,344.26,344.05,344.1,4926.0,311.4822,311.5184,311.3284,311.3736,4926.0
2017-12-13 10:05:00,344.07,344.12,343.95,344.12,4180.0,311.3465,311.3917,311.2379,311.3917,4180.0
2017-12-13 10:10:00,344.14,344.14,343.98,344.13,2573.0,311.4098,311.4098,311.265,311.4007,2573.0
2017-12-13 10:15:00,344.08,344.3,344.08,344.29,7804.0,311.3555,311.5546,311.3555,311.5455,7804.0
2017-12-13 10:20:00,344.28,344.38,344.28,344.34,7271.0,311.5365,311.627,311.5365,311.5908,7271.0
2017-12-13 10:25:00,344.32,344.47,344.23,344.25,9142.0,311.5727,311.7084,311.4912,311.5093,9142.0
2017-12-13 10:30:00,344.33,344.44,344.3,344.36,7154.0,311.5817,311.6813,311.5546,311.6089,7154.0
2017-12-13 10:35:00,344.37,344.46,344.33,344.46,7595.0,311.6179,311.6994,311.5817,311.6994,7595.0
2017-12-13 10:40:00,344.48,344.48,344.27,344.43,7664.0,311.7175,311.7175,311.5274,311.6722,7664.0
2017-12-13 10:45:00,344.38,344.38,343.88,343.89,5117.0,311.627,311.627,311.1745,311.1836,5117.0
2017-12-13 10:50:00,343.91,344.17,343.91,344.17,4957.0,311.2017,311.4369,311.2017,311.4369,4957.0
2017-12-13 10:55:00,344.15,344.21,344.09,344.09,3378.0,311.4188,311.4731,311.3646,311.3646,3378.0
2017-12-13 11:00:00,344.07,344.07,343.97,344.02,9596.0,311.3465,311.3465,311.256,311.3012,9596.0
2017-12-13 11:05:00,343.89,344.09,343.89,344.01,2883.0,311.1836,311.3646,311.1836,311.2922,2883.0
2017-12-13 11:10:00,343.97,344.03,343.91,343.96,10317.0,311.256,311.3103,311.2017,311.2469,10317.0
2017-12-13 11:15:00,343.96,343.97,343.84,343.84,3124.0,311.2469,311.256,311.1383,311.1383,3124.0
2017-12-13 11:20:00,343.83,343.96,343.8,343.96,1924.0,311.1293,311.2469,311.1021,311.2469,1924.0
2017-12-13 11:25:00,343.98,344.17,343.87,344.17,4420.0,311.265,311.4369,311.1655,311.4369,4420.0
2017-12-13 11:30:00,344.13,344.24,344.1,344.2,8228.0,311.4007,311.5003,311.3736,311.4641,8228.0
2017-12-13 11:35:00,344.21,344.27,344.14,344.14,1500.0,311.4731,311.5274,311.4098,311.4098,1500.0
2017-12-13 11:40:00,344.2,344.22,344.13,344.22,2271.0,311.4641,311.4822,311.4007,311.4822,2271.0
2017-12-13 11:45:00,344.31,344.74,344.26,344.74,8517.0,311.5636,311.9527,311.5184,311.9527,8517.0
2017-12-13 11:50:00,344.84,344.84,344.62,344.84,9434.0,312.0432,312.0432,311.8441,312.0432,9434.0
2017-12-13 11:55:00,344.91,345.12,344.91,345.12,8446.0,312.1066,312.2966,312.1066,312.2966,8446.0
2017-12-13 12:00:00,345.1,345.14,344.66,344.66,8609.0,312.2785,312.3147,311.8803,311.8803,8609.0
2017-12-13 12:05:00,344.61,344.76,344.61,344.61,7006.0,311.8351,311.9708,311.8351,311.8351,7006.0
2017-12-13 12:10:00,344.59,344.63,344.3,344.33,16206.0,311.817,311.8532,311.5546,311.5817,16206.0
2017-12-13 12:15:00,344.29,344.3,344.18,344.23,4502.0,311.5455,311.5546,311.446,311.4912,4502.0
2017-12-13 12:20:00,344.37,344.49,344.37,344.43,4288.0,311.6179,311.7265,311.6179,311.6722,4288.0
2017-12-13 12:25:00,344.41,344.55,344.37,344.44,5050.0,311.6541,311.7808,311.6179,311.6813,5050.0
2017-12-13 12:30:00,344.48,344.48,344.32,344.41,2319.0,311.7175,311.7175,311.5727,311.6541,2319.0
2017-12-13 12:35:00,344.41,344.42,344.03,344.04,8291.0,311.6541,311.6632,311.3103,311.3193,8291.0
2017-12-13 12:40:00,344.01,344.19,344.01,344.19,9886.0,311.2922,311.455,311.2922,311.455,9886.0
2017-12-13 12:45:00,344.19,344.3,344.09,344.22,8593.0,311.455,311.5546,311.3646,311.4822,8593.0
2017-12-13 12:50:00,344.17,344.24,344.17,344.17,1393.0,311.4369,311.5003,311.4369,311.4369,1393.0
2017-12-13 12:55:00,344.15,344.17,344.03,344.06,3807.0,311.4188,311.4369,311.3103,311.3374,3807.0
2017-12-13 13:00:00,343.97,343.97,343.88,343.88,1450.0,311.256,311.256,311.1745,311.1745,1450.0
2017-12-13 13:05:00,343.91,343.98,343.88,343.97,4856.0,311.2017,311.265,311.1745,311.256,4856.0
2017-12-13 13:10:00,343.96,344.03,343.79,343.9,7960.0,311.2469,311.3103,311.0931,311.1926,7960.0
2017-12-13 13:15:00,343.86,343.86,343.71,343.71,2720.0,311.1564,311.1564,311.0207,311.0207,2720.0
2017-12-13 13:20:00,343.73,343.8,343.68,343.8,7196.0,311.0388,311.1021,310.9935,311.1021,7196.0
2017-12-13 13:25:00,343.79,343.88,343.76,343.88,10891.0,311.0931,311.1745,311.0659,311.1745,10891.0
2017-12-13 13:30:00,343.93,343.93,343.74,343.77,8303.0,311.2198,311.2198,311.0478,311.075,8303.0
2017-12-13 13:35:00,343.73,343.9,343.68,343.72,18327.0,311.0388,311.1926,310.9935,311.0297,18327.0
2017-12-13 13:40:00,343.79,343.84,343.75,343.76,5944.0,311.0931,311.1383,311.0569,311.0659,5944.0
2017-12-13 13:45:00,343.84,343.93,343.83,343.83,3100.0,311.1383,311.2198,311.1293,311.1293,3100.0
2017-12-13 13:50:00,343.88,343.95,343.85,343.87,5744.0,311.1745,311.2379,311.1474,311.1655,5744.0
2017-12-13 13:55:00,343.91,343.91,343.76,343.87,2442.0,311.2017,311.2017,311.0659,311.1655,2442.0
2017-12-13 14:00:00,344.09,344.54,343.77,344.4,23970.0,311.3646,311.7718,311.075,311.6451,23970.0
2017-12-13 14:05:00,344.29,344.29,344.05,344.16,30267.0,311.5455,311.5455,311.3284,311.4279,30267.0
2017-12-13 14:10:00,344.18,344.22,343.83,343.88,8569.0,311.446,311.4822,311.1293,311.1745,8569.0
2017-12-13 14:15:00,343.92,344.21,343.92,344.16,7863.0,311.2107,311.4731,311.2107,311.4279,7863.0
2017-12-13 14:20:00,344.13,344.17,344.02,344.09,7429.0,311.4007,311.4369,311.3012,311.3646,7429.0
2017-12-13 14:25:00,344.09,344.21,344.09,344.19,3166.0,311.3646,311.4731,311.3646,311.455,3166.0
2017-12-13 14:30:00,344.15,344.42,344.15,344.38,4650.0,311.4188,311.6632,311.4188,311.627,4650.0
2017-12-13 14:35:00,344.33,344.34,344.29,344.29,6100.0,311.5817,311.5908,311.5455,311.5455,6100.0
2017-12-13 14:40:00,344.22,344.28,344.16,344.18,6692.0,311.4822,311.5365,311.4279,311.446,6692.0
2017-12-13 14:45:00,344.22,344.25,344.19,344.24,3794.0,311.4822,311.5093,311.455,311.5003,3794.0
2017-12-13 14:50:00,344.25,344.34,344.25,344.26,3710.0,311.5093,311.5908,311.5093,311.5184,3710.0
2017-12-13 14:55:00,344.24,344.34,344.22,344.24,6772.0,311.5003,311.5908,311.4822,311.5003,6772.0
2017-12-13 15:00:00,344.2,344.22,344.11,344.11,2340.0,311.4641,311.4822,311.3826,311.3826,2340.0
2017-12-13 15:05:00,344.08,344.08,343.7,343.7,10263.0,311.3555,311.3555,311.0116,311.0116,10263.0
2017-12-13 15:10:00,343.71,343.86,343.71,343.86,4444.0,311.0207,311.1564,311.0207,311.1564,4444.0
2017-12-13 15:15:00,343.86,343.93,343.84,343.88,5116.0,311.1564,311.2198,311.1383,311.1745,5116.0
2017-12-13 15:20:00,343.95,343.97,343.84,343.84,5200.0,311.2379,311.256,311.1383,311.1383,5200.0
2017-12-13 15:25:00,343.86,343.86,343.56,343.64,12653.0,311.1564,311.1564,310.885,310.9573,12653.0
2017-12-13 15:30:00,343.63,343.7,343.61,343.67,14707.0,310.9483,311.0116,310.9302,310.9845,14707.0
2017-12-13 15:35:00,343.68,343.75,343.59,343.59,4081.0,310.9935,311.0569,310.9121,310.9121,4081.0
2017-12-13 15:40:00,343.55,343.55,343.37,343.46,27343.0,310.8759,310.8759,310.713,310.7945,27343.0
2017-12-13 15:45:00,343.49,343.54,343.4,343.43,18319.0,310.8216,310.8669,310.7402,310.7673,18319.0
2017-12-13 15:50:00,343.4,343.4,343.05,343.05,4308.0,310.7402,310.7402,310.4235,310.4235,4308.0
2017-12-13 15:55:00,343.09,343.34,343.09,343.32,69676.0,310.4597,310.6859,310.4597,310.6678,69676.0
2017-12-14 09:30:00,343.4,343.56,343.32,343.46,104618.0,310.7402,310.885,310.6678,310.7945,104618.0
2017-12-14 09:35:00,343.49,343.58,343.12,343.32,24528.0,310.8216,310.9031,310.4868,310.6678,24528.0
2017-12-14 09:40:00,343.32,343.38,343.2,343.32,11409.0,310.6678,310.7221,310.5592,310.6678,11409.0
2017-12-14 09:45:00,343.35,343.6,343.35,343.41,5824.0,310.6949,310.9212,310.6949,310.7492,5824.0
2017-12-14 09:50:00,343.45,343.71,343.44,343.65,5963.0,310.7854,311.0207,310.7764,310.9664,5963.0
2017-12-14 09:55:00,343.59,343.77,343.56,343.7,5660.0,310.9121,311.075,310.885,311.0116,5660.0
2017-12-14 10:00:00,343.7,343.78,343.59,343.77,15596.0,311.0116,311.084,310.9121,311.075,15596.0
2017-12-14 10:05:00,343.77,343.77,343.41,343.41,10026.0,311.075,311.075,310.7492,310.7492,10026.0
2017-12-14 10:10:00,343.39,343.42,343.27,343.27,7168.0,310.7311,310.7583,310.6225,310.6225,7168.0
2017-12-14 10:15:00,343.3,343.3,342.98,342.99,11829.0,310.6497,310.6497,310.3601,310.3692,11829.0
2017-12-14 10:20:00,342.98,343.15,342.84,343.15,9570.0,310.3601,310.514,310.2334,310.514,9570.0
2017-12-14 10:25:00,343.18,343.39,343.15,343.18,7040.0,310.5411,310.7311,310.514,310.5411,7040.0
2017-12-14 10:30:00,343.14,343.22,343.09,343.17,2900.0,310.5049,310.5773,310.4597,310.532,2900.0
2017-12-14 10:35:00,343.22,343.45,343.22,343.44,1800.0,310.5773,310.7854,310.5773,310.7764,1800.0
2017-12-14 10:40:00,343.49,343.84,343.41,343.81,5729.0,310.8216,311.1383,310.7492,311.1112,5729.0
2017-12-14 10:45:00,343.71,343.75,343.59,343.59,3682.0,311.0207,311.0569,310.9121,310.9121,3682.0
2017-12-14 10:50:00,343.53,343.58,343.49,343.49,4250.0,310.8578,310.9031,310.8216,310.8216,4250.0
2017-12-14 10:55:00,343.45,343.5,343.09,343.18,10624.0,310.7854,310.8307,310.4597,310.5411,10624.0
2017-12-14 11:00:00,343.17,343.19,342.95,342.98,7847.0,310.532,310.5501,310.333,310.3601,7847.0
2017-12-14 11:05:00,342.94,343.01,342.67,342.76,3824.0,310.3239,310.3873,310.0796,310.161,3824.0
2017-12-14 11:10:00,342.76,343.02,342.71,342.71,13919.0,310.161,310.3963,310.1158,310.1158,13919.0
2017-12-14 11:15:00,342.62,342.65,342.5,342.52,9873.0,310.0344,310.0615,309.9258,309.9439,9873.0
2017-12-14 11:20:00,342.47,342.52,342.25,342.51,12802.0,309.8986,309.9439,309.6995,309.9348,12802.0
2017-12-14 11:25:00,342.58,343.07,342.58,343.07,6485.0,309.9982,310.4416,309.9982,310.4416,6485.0
2017-12-14 11:30:00,343.12,343.12,342.96,342.96,3277.0,310.4868,310.4868,310.342,310.342,3277.0
2017-12-14 11:35:00,343.0,343.02,342.88,342.96,3396.0,310.3782,310.3963,310.2696,310.342,3396.0
2017-12-14 11:40:00,342.97,343.13,342.9,343.13,4961.0,310.3511,310.4959,310.2877,310.4959,4961.0
2017-12-14 11:45:00,343.09,343.14,343.06,343.11,9163.0,310.4597,310.5049,310.4325,310.4778,9163.0
2017-12-14 11:50:00,343.11,343.5,343.09,343.5,5433.0,310.4778,310.8307,310.4597,310.8307,5433.0
2017-12-14 11:55:00,343.43,343.47,343.33,343.43,3548.0,310.7673,310.8035,310.6768,310.7673,3548.0
2017-12-14 12:00:00,343.41,343.51,343.4,343.42,7582.0,310.7492,310.8397,310.7402,310.7583,7582.0
2017-12-14 12:05:00,343.41,343.47,343.34,343.4,3602.0,310.7492,310.8035,310.6859,310.7402,3602.0
2017-12-14 12:10:00,343.37,343.37,343.12,343.17,7502.0,310.713,310.713,310.4868,310.532,7502.0
2017-12-14 12:15:00,343.19,343.29,343.18,343.26,5743.0,310.5501,310.6406,310.5411,310.6135,5743.0
2017-12-14 12:20:00,343.27,343.32,343.04,343.04,5439.0,310.6225,310.6678,310.4144,310.4144,5439.0
2017-12-14 12:25:00,343.01,343.16,343.0,343.05,6219.0,310.3873,310.523,310.3782,310.4235,6219.0
2017-12-14 12:30:00,343.0,343.03,342.93,343.03,4858.0,310.3782,310.4054,310.3149,310.4054,4858.0
2017-12-14 12:35:00,342.99,343.02,342.93,342.94,6800.0,310.3692,310.3963,310.3149,310.3239,6800.0
2017-12-14 12:40:00,342.93,343.05,342.93,343.05,4754.0,310.3149,310.4235,310.3149,310.4235,4754.0
2017-12-14 12:45:00,343.1,343.1,342.86,342.88,5956.0,310.4687,310.4687,310.2515,310.2696,5956.0
2017-12-14 12:50:00,342.91,342.98,342.78,342.83,3882.0,310.2968,310.3601,310.1791,310.2244,3882.0
2017-12-14 12:55:00,342.78,342.79,342.58,342.69,8207.0,310.1791,310.1882,309.9982,310.0977,8207.0
2017-12-14 13:00:00,342.69,342.7,342.59,342.7,4550.0,310.0977,310.1067,310.0072,310.1067,4550.0
2017-12-14 13:05:00,342.64,342.66,342.55,342.55,4197.0,310.0525,310.0706,309.971,309.971,4197.0
2017-12-14 13:10:00,342.53,342.53,342.2,342.2,5504.0,309.9529,309.9529,309.6543,309.6543,5504.0
2017-12-14 13:15:00,342.16,342.37,342.16,342.23,2541.0,309.6181,309.8081,309.6181,309.6814,2541.0
2017-12-14 13:20:00,342.23,342.34,342.22,342.22,3626.0,309.6814,309.781,309.6724,309.6724,3626.0
2017-12-14 13:25:00,342.23,342.28,342.19,342.28,7928.0,309.6814,309.7267,309.6453,309.7267,7928.0
2017-12-14 13:30:00,342.32,342.34,342.09,342.09,3906.0,309.7629,309.781,309.5548,309.5548,3906.0
2017-12-14 13:35:00,342.05,342.06,341.82,341.82,5890.0,309.5186,309.5276,309.3104,309.3104,5890.0
2017-12-14 13:40:00,341.84,341.84,341.53,341.64,7905.0,309.3285,309.3285,309.048,309.1476,7905.0
2017-12-14 13:45:00,341.76,341.83,341.75,341.76,1860.0,309.2562,309.3195,309.2471,309.2562,1860.0
2017-12-14 13:50:00,341.74,341.74,341.3,341.3,9681.0,309.2381,309.2381,308.8399,308.8399,9681.0
2017-12-14 13:55:00,341.31,341.41,340.94,340.94,13062.0,308.8489,308.9394,308.5141,308.5141,13062.0
2017-12-14 14:00:00,340.91,341.18,340.91,341.08,20329.0,308.487,308.7313,308.487,308.6408,20329.0
2017-12-14 14:05:00,341.08,341.25,341.05,341.22,10100.0,308.6408,308.7947,308.6137,308.7675,10100.0
2017-12-14 14:10:00,341.25,341.27,341.2,341.25,5434.0,308.7947,308.8128,308.7494,308.7947,5434.0
2017-12-14 14:15:00,341.21,341.37,341.21,341.37,2597.0,308.7585,308.9032,308.7585,308.9032,2597.0
2017-12-14 14:20:00,341.31,341.31,340.55,340.55,4432.0,308.8489,308.8489,308.1612,308.1612,4432.0
2017-12-14 14:25:00,340.58,340.74,340.16,340.16,13478.0,308.1884,308.3332,307.8083,307.8083,13478.0
2017-12-14 14:30:00,340.18,340.58,340.18,340.54,11466.0,307.8264,308.1884,307.8264,308.1522,11466.0
2017-12-14 14:35:00,340.48,340.56,340.43,340.56,5591.0,308.0979,308.1703,308.0526,308.1703,5591.0
2017-12-14 14:40:00,340.45,340.45,340.22,340.36,21556.0,308.0707,308.0707,307.8626,307.9893,21556.0
2017-12-14 14:45:00,340.36,340.45,340.28,340.45,10358.0,307.9893,308.0707,307.9169,308.0707,10358.0
2017-12-14 14:50:00,340.5,340.94,340.5,340.91,26220.0,308.116,308.5141,308.116,308.487,26220.0
2017-12-14 14:55:00,340.88,341.12,340.88,341.01,30308.0,308.4598,308.677,308.4598,308.5775,30308.0
2017-12-14 15:00:00,341.0,341.0,340.48,340.57,33400.0,308.5684,308.5684,308.0979,308.1793,33400.0
2017-12-14 15:05:00,340.59,340.7,340.54,340.6,22840.0,308.1974,308.297,308.1522,308.2065,22840.0
2017-12-14 15:10:00,340.58,340.79,340.58,340.66,26694.0,308.1884,308.3784,308.1884,308.2608,26694.0
2017-12-14 15:15:00,340.65,340.65,340.26,340.32,26590.0,308.2517,308.2517,307.8988,307.9531,26590.0
2017-12-14 15:20:00,340.34,340.59,340.33,340.46,22034.0,307.9712,308.1974,307.9622,308.0798,22034.0
2017-12-14 15:25:00,340.48,340.68,340.47,340.52,10616.0,308.0979,308.2789,308.0888,308.1341,10616.0
2017-12-14 15:30:00,340.54,340.96,340.53,340.91,22812.0,308.1522,308.5322,308.1431,308.487,22812.0
2017-12-14 15:35:00,340.89,341.18,340.89,341.08,27980.0,308.4689,308.7313,308.4689,308.6408,27980.0
2017-12-14 15:40:00,341.11,341.21,340.85,340.86,5443.0,308.668,308.7585,308.4327,308.4417,5443.0
2017-12-14 15:45:00,340.82,340.86,340.46,340.57,18582.0,308.4056,308.4417,308.0798,308.1793,18582.0
2017-12-14 15:50:00,340.56,340.56,340.17,340.39,31546.0,308.1703,308.1703,307.8174,308.0164,31546.0
2017-12-14 15:55:00,340.42,340.56,340.33,340.4,52172.0,308.0436,308.1703,307.9622,308.0255,52172.0
2017-12-15 09:30:00,340.87,341.2,340.45,340.57,42462.0,309.6205,309.9202,309.239,309.348,42462.0
2017-12-15 09:35:00,340.57,340.98,340.51,340.59,21465.0,309.348,309.7204,309.2935,309.3662,21465.0
2017-12-15 09:40:00,340.51,340.77,340.44,340.75,13418.0,309.2935,309.5297,309.2299,309.5115,13418.0
2017-12-15 09:45:00,340.72,341.44,340.72,341.44,19709.0,309.4842,310.1382,309.4842,310.1382,19709.0
2017-12-15 09:50:00,341.42,341.75,341.33,341.7,9968.0,310.1201,310.4198,310.0383,310.3744,9968.0
2017-12-15 09:55:00,341.68,341.76,341.59,341.76,6948.0,310.3562,310.4289,310.2745,310.4289,6948.0
2017-12-15 10:00:00,341.87,342.32,341.83,342.22,15512.0,310.5288,310.9376,310.4925,310.8467,15512.0
2017-12-15 10:05:00,342.17,342.2,341.7,341.75,9927.0,310.8013,310.8286,310.3744,310.4198,9927.0
2017-12-15 10:10:00,341.77,341.95,341.65,341.84,7349.0,310.438,310.6015,310.329,310.5016,7349.0
2017-12-15 10:15:00,341.83,342.87,341.83,342.69,13509.0,310.4925,311.4371,310.4925,311.2736,13509.0
2017-12-15 10:20:00,342.62,342.75,342.42,342.42,7400.0,311.2101,311.3281,311.0284,311.0284,7400.0
2017-12-15 10:25:00,342.34,342.54,342.33,342.42,5084.0,310.9557,311.1374,310.9466,311.0284,5084.0
2017-12-15 10:30:00,342.49,342.64,342.32,342.32,4359.0,311.092,311.2282,310.9376,310.9376,4359.0
2017-12-15 10:35:00,342.43,342.46,342.18,342.33,1512.0,311.0375,311.0647,310.8104,310.9466,1512.0
2017-12-15 10:40:00,342.37,342.41,342.2,342.29,5355.0,310.983,311.0193,310.8286,310.9103,5355.0
2017-12-15 10:45:00,342.47,342.55,342.24,342.24,2952.0,311.0738,311.1465,310.8649,310.8649,2952.0
2017-12-15 10:50:00,342.24,342.46,342.18,342.44,6573.0,310.8649,311.0647,310.8104,311.0466,6573.0
2017-12-15 10:55:00,342.41,342.41,342.14,342.14,400.0,311.0193,311.0193,310.7741,310.7741,400.0
2017-12-15 11:00:00,342.2,342.39,342.19,342.33,7532.0,310.8286,311.0011,310.8195,310.9466,7532.0
2017-12-15 11:05:00,342.36,342.53,342.34,342.53,10768.0,310.9739,311.1283,310.9557,311.1283,10768.0
2017-12-15 11:10:00,342.5,342.61,342.47,342.61,4390.0,311.1011,311.201,311.0738,311.201,4390.0
2017-12-15 11:15:00,342.64,342.98,342.64,342.94,7589.0,311.2282,311.5371,311.2282,311.5007,7589.0
2017-12-15 11:20:00,343.0,343.05,342.86,342.86,3283.0,311.5552,311.6006,311.4281,311.4281,3283.0
2017-12-15 11:25:00,342.92,343.54,342.92,343.54,3410.0,311.4826,312.0457,311.4826,312.0457,3410.0
2017-12-15 11:30:00,343.63,343.93,343.63,343.88,66467.0,312.1275,312.4,312.1275,312.3545,66467.0
2017-12-15 11:35:00,343.87,343.89,343.41,343.41,11339.0,312.3455,312.3636,311.9276,311.9276,11339.0
2017-12-15 11:40:00,343.45,343.46,343.23,343.23,1989.0,311.964,311.973,311.7641,311.7641,1989.0
2017-12-15 11:45:00,343.3,343.33,343.12,343.15,6317.0,311.8277,311.855,311.6642,311.6915,6317.0
2017-12-15 11:50:00,343.14,343.22,343.03,343.06,6013.0,311.6824,311.7551,311.5825,311.6097,6013.0
2017-12-15 11:55:00,343.13,343.34,343.13,343.34,5160.0,311.6733,311.8641,311.6733,311.8641,5160.0
2017-12-15 12:00:00,343.32,343.37,343.24,343.27,3768.0,311.8459,311.8913,311.7732,311.8005,3768.0
2017-12-15 12:05:00,343.25,343.35,343.22,343.34,4952.0,311.7823,311.8731,311.7551,311.8641,4952.0
2017-12-15 12:10:00,343.35,343.57,343.33,343.34,18847.0,311.8731,312.073,311.855,311.8641,18847.0
2017-12-15 12:15:00,343.27,343.41,343.23,343.39,5748.0,311.8005,311.9276,311.7641,311.9095,5748.0
2017-12-15 12:20:00,343.39,343.47,343.31,343.38,20670.0,311.9095,311.9821,311.8368,311.9004,20670.0
2017-12-15 12:25:00,343.38,343.54,343.33,343.49,2147.0,311.9004,312.0457,311.855,312.0003,2147.0
2017-12-15 12:30:00,343.52,343.77,343.52,343.77,3293.0,312.0275,312.2546,312.0275,312.2546,3293.0
2017-12-15 12:35:00,343.7,343.73,343.61,343.7,4779.0,312.191,312.2183,312.1093,312.191,4779.0
2017-12-15 12:40:00,343.75,343.8,343.73,343.8,3356.0,312.2365,312.2819,312.2183,312.2819,3356.0
2017-12-15 12:45:00,343.78,344.0,343.74,343.87,20695.0,312.2637,312.4635,312.2274,312.3455,20695.0
2017-12-15 12:50:00,343.94,343.94,343.69,343.69,2029.0,312.409,312.409,312.182,312.182,2029.0
2017-12-15 12:55:00,343.69,343.72,343.52,343.72,5169.0,312.182,312.2092,312.0275,312.2092,5169.0
2017-12-15 13:00:00,343.69,343.74,343.66,343.66,1702.0,312.182,312.2274,312.1547,312.1547,1702.0
2017-12-15 13:05:00,343.64,343.65,343.52,343.6,1419.0,312.1365,312.1456,312.0275,312.1002,1419.0
2017-12-15 13:10:00,343.52,343.56,343.48,343.5,3650.0,312.0275,312.0639,311.9912,312.0094,3650.0
2017-12-15 13:15:00,343.5,343.66,343.44,343.56,15043.0,312.0094,312.1547,311.9549,312.0639,15043.0
2017-12-15 13:20:00,343.56,343.58,343.51,343.58,1000.0,312.0639,312.082,312.0185,312.082,1000.0
2017-12-15 13:25:00,343.51,343.62,343.51,343.62,10784.0,312.0185,312.1184,312.0185,312.1184,10784.0
2017-12-15 13:30:00,343.61,343.72,343.61,343.69,7270.0,312.1093,312.2092,312.1093,312.182,7270.0
2017-12-15 13:35:00,343.67,343.68,343.53,343.64,8588.0,312.1638,312.1729,312.0366,312.1365,8588.0
2017-12-15 13:40:00,343.63,343.76,343.6,343.74,2075.0,312.1275,312.2455,312.1002,312.2274,2075.0
2017-12-15 13:45:00,343.72,343.8,343.68,343.8,6400.0,312.2092,312.2819,312.1729,312.2819,6400.0
2017-12-15 13:50:00,343.85,343.99,343.76,343.99,8950.0,312.3273,312.4545,312.2455,312.4545,8950.0
2017-12-15 13:55:00,344.03,344.18,343.98,344.1,10806.0,312.4908,312.627,312.4454,312.5544,10806.0
2017-12-15 14:00:00,344.07,344.37,344.01,344.36,8042.0,312.5271,312.7996,312.4726,312.7905,8042.0
2017-12-15 14:05:00,344.36,344.38,344.25,344.3,9778.0,312.7905,312.8087,312.6906,312.736,9778.0
2017-12-15 14:10:00,344.41,344.41,344.23,344.25,8150.0,312.836,312.836,312.6725,312.6906,8150.0
2017-12-15 14:15:00,344.28,344.49,344.28,344.37,7061.0,312.7179,312.9086,312.7179,312.7996,7061.0
2017-12-15 14:20:00,344.36,344.42,344.26,344.35,28625.0,312.7905,312.845,312.6997,312.7815,28625.0
2017-12-15 14:25:00,344.37,344.37,344.24,344.27,6650.0,312.7996,312.7996,312.6815,312.7088,6650.0
2017-12-15 14:30:00,344.28,344.38,344.25,344.35,4350.0,312.7179,312.8087,312.6906,312.7815,4350.0
2017-12-15 14:35:00,344.3,344.37,344.25,344.37,4793.0,312.736,312.7996,312.6906,312.7996,4793.0
2017-12-15 14:40:00,344.32,344.38,344.31,344.34,4592.0,312.7542,312.8087,312.7451,312.7724,4592.0
2017-12-15 14:45:00,344.3,344.32,344.18,344.31,5571.0,312.736,312.7542,312.627,312.7451,5571.0
2017-12-15 14:50:00,344.3,344.37,344.23,344.23,6259.0,312.736,312.7996,312.6725,312.6725,6259.0
2017-12-15 14:55:00,344.22,344.22,343.93,344.07,4370.0,312.6634,312.6634,312.4,312.5271,4370.0
2017-12-15 15:00:00,344.07,344.19,344.07,344.19,5836.0,312.5271,312.6361,312.5271,312.6361,5836.0
2017-12-15 15:05:00,344.25,344.41,344.21,344.37,9727.0,312.6906,312.836,312.6543,312.7996,9727.0
2017-12-15 15:10:00,344.37,344.39,344.27,344.31,4489.0,312.7996,312.8178,312.7088,312.7451,4489.0
2017-12-15 15:15:00,344.22,344.24,344.14,344.17,2300.0,312.6634,312.6815,312.5907,312.618,2300.0
2017-12-15 15:20:00,344.15,344.22,344.05,344.22,3081.0,312.5998,312.6634,312.509,312.6634,3081.0
2017-12-15 15:25:00,344.2,344.37,344.16,344.16,11683.0,312.6452,312.7996,312.6089,312.6089,11683.0
2017-12-15 15:30:00,344.15,344.17,343.75,343.82,44769.0,312.5998,312.618,312.2365,312.3,44769.0
2017-12-15 15:35:00,343.73,343.73,343.21,343.26,26705.0,312.2183,312.2183,311.746,311.7914,26705.0
2017-12-15 15:40:00,343.26,343.27,343.11,343.16,28757.0,311.7914,311.8005,311.6551,311.7006,28757.0
2017-12-15 15:45:00,343.18,343.18,342.29,342.4,43167.0,311.7187,311.7187,310.9103,311.0102,43167.0
2017-12-15 15:50:00,342.44,342.64,342.22,342.39,35403.0,311.0466,311.2282,310.8467,311.0011,35403.0
2017-12-15 15:55:00,342.32,342.56,342.13,342.46,113067.0,310.9376,311.1556,310.765,311.0647,113067.0
2017-12-18 09:30:00,344.66,345.71,344.66,345.68,46450.0,313.063,314.0168,313.063,313.9895,46450.0
2017-12-18 09:35:00,345.68,346.3,345.67,346.27,61740.0,313.9895,314.5527,313.9804,314.5254,61740.0
2017-12-18 09:40:00,346.32,346.48,346.08,346.41,38373.0,314.5709,314.7162,314.3529,314.6526,38373.0
2017-12-18 09:45:00,346.48,346.52,346.07,346.07,15710.0,314.7162,314.7525,314.3438,314.3438,15710.0
2017-12-18 09:50:00,346.05,346.23,345.93,346.03,11256.0,314.3256,314.4891,314.2166,314.3074,11256.0
2017-12-18 09:55:00,346.07,346.56,345.95,346.56,10286.0,314.3438,314.7889,314.2348,314.7889,10286.0
2017-12-18 10:00:00,346.56,346.56,346.14,346.2,17580.0,314.7889,314.7889,314.4074,314.4619,17580.0
2017-12-18 10:05:00,346.18,346.31,346.0,346.02,28324.0,314.4437,314.5618,314.2802,314.2984,28324.0
2017-12-18 10:10:00,346.01,346.14,345.89,346.01,34019.0,314.2893,314.4074,314.1803,314.2893,34019.0
2017-12-18 10:15:00,346.06,346.08,345.88,346.07,19445.0,314.3347,314.3529,314.1712,314.3438,19445.0
2017-12-18 10:20:00,346.05,346.06,345.75,345.89,9827.0,314.3256,314.3347,314.0531,314.1803,9827.0
2017-12-18 10:25:00,345.95,345.96,345.78,345.86,5032.0,314.2348,314.2439,314.0804,314.153,5032.0
2017-12-18 10:30:00,345.82,345.9,345.77,345.85,5554.0,314.1167,314.1894,314.0713,314.1439,5554.0
2017-12-18 10:35:00,345.86,345.91,345.76,345.83,2517.0,314.153,314.1984,314.0622,314.1258,2517.0
2017-12-18 10:40:00,345.94,346.25,345.94,346.18,1300.0,314.2257,314.5073,314.2257,314.4437,1300.0
2017-12-18 10:45:00,346.27,346.31,346.14,346.21,5266.0,314.5254,314.5618,314.4074,314.4709,5266.0
2017-12-18 10:50:00,346.1,346.19,346.1,346.14,1024.0,314.371,314.4528,314.371,314.4074,1024.0
2017-12-18 10:55:00,346.17,346.4,346.17,346.39,3276.0,314.4346,314.6435,314.4346,314.6344,3276.0
2017-12-18 11:00:00,346.18,346.36,346.18,346.33,2369.0,314.4437,314.6072,314.4437,314.5799,2369.0
2017-12-18 11:05:00,346.44,346.44,346.36,346.4,9505.0,314.6799,314.6799,314.6072,314.6435,9505.0
2017-12-18 11:10:00,346.5,346.5,346.36,346.46,2036.0,314.7344,314.7344,314.6072,314.698,2036.0
2017-12-18 11:15:00,346.44,346.44,346.02,346.24,4068.0,314.6799,314.6799,314.2984,314.4982,4068.0
2017-12-18 11:20:00,346.23,346.24,346.17,346.19,5200.0,314.4891,314.4982,314.4346,314.4528,5200.0
2017-12-18 11:25:00,346.29,346.3,346.09,346.13,12069.0,314.5436,314.5527,314.3619,314.3983,12069.0
2017-12-18 11:30:00,346.11,346.18,346.04,346.14,20594.0,314.3801,314.4437,314.3165,314.4074,20594.0
2017-12-18 11:35:00,346.12,346.25,346.11,346.25,1355.0,314.3892,314.5073,314.3801,314.5073,1355.0
2017-12-18 11:40:00,346.25,346.25,346.18,346.18,1428.0,314.5073,314.5073,314.4437,314.4437,1428.0
2017-12-18 11:45:00,346.19,346.19,346.11,346.14,650.0,314.4528,314.4528,314.3801,314.4074,650.0
2017-12-18 11:50:00,346.07,346.21,346.07,346.12,6973.0,314.3438,314.4709,314.3438,314.3892,6973.0
2017-12-18 11:55:00,346.09,346.19,346.08,346.16,5773.0,314.3619,314.4528,314.3529,314.4255,5773.0
2017-12-18 12:00:00,346.2,346.29,346.14,346.22,3600.0,314.4619,314.5436,314.4074,314.48,3600.0
2017-12-18 12:05:00,346.15,346.16,346.04,346.11,5008.0,314.4164,314.4255,314.3165,314.3801,5008.0
2017-12-18 12:10:00,346.01,346.07,346.01,346.03,800.0,314.2893,314.3438,314.2893,314.3074,800.0
2017-12-18 12:15:00,346.06,346.11,346.01,346.03,1257.0,314.3347,314.3801,314.2893,314.3074,1257.0
2017-12-18 12:20:00,346.02,346.06,345.86,345.86,3050.0,314.2984,314.3347,314.153,314.153,3050.0
2017-12-18 12:25:00,345.87,345.99,345.86,345.94,8136.0,314.1621,314.2711,314.153,314.2257,8136.0
2017-12-18 12:30:00,345.95,346.01,345.93,345.93,1141.0,314.2348,314.2893,314.2166,314.2166,1141.0
2017-12-18 12:35:00,345.87,346.0,345.86,345.98,2300.0,314.1621,314.2802,314.153,314.262,2300.0
2017-12-18 12:40:00,345.98,346.06,345.97,346.0,2163.0,314.262,314.3347,314.2529,314.2802,2163.0
2017-12-18 12:45:00,346.0,346.05,345.98,346.01,5413.0,314.2802,314.3256,314.262,314.2893,5413.0
2017-12-18 12:50:00,346.01,346.01,345.62,345.64,10725.0,314.2893,314.2893,313.935,313.9532,10725.0
2017-12-18 12:55:00,345.6,345.75,345.6,345.73,1879.0,313.9169,314.0531,313.9169,314.0349,1879.0
2017-12-18 13:00:00,345.72,345.76,345.63,345.67,12591.0,314.0259,314.0622,313.9441,313.9804,12591.0
2017-12-18 13:05:00,345.66,345.71,345.66,345.71,1773.0,313.9714,314.0168,313.9714,314.0168,1773.0
2017-12-18 13:10:00,345.71,345.78,345.68,345.68,2605.0,314.0168,314.0804,313.9895,313.9895,2605.0
2017-12-18 13:15:00,345.8,345.87,345.74,345.76,3792.0,314.0985,314.1621,314.044,314.0622,3792.0
2017-12-18 13:20:00,345.74,345.86,345.74,345.83,1189.0,314.044,314.153,314.044,314.1258,1189.0
2017-12-18 13:25:00,345.75,345.79,345.71,345.71,1500.0,314.0531,314.0894,314.0168,314.0168,1500.0
2017-12-18 13:30:00,345.74,345.76,345.72,345.75,2500.0,314.044,314.0622,314.0259,314.0531,2500.0
2017-12-18 13:35:00,345.56,345.68,345.56,345.59,4721.0,313.8805,313.9895,313.8805,313.9078,4721.0
2017-12-18 13:40:00,345.55,345.66,345.54,345.56,2815.0,313.8714,313.9714,313.8624,313.8805,2815.0
2017-12-18 13:45:00,345.47,345.52,345.37,345.39,2338.0,313.7988,313.8442,313.7079,313.7261,2338.0
2017-12-18 13:50:00,345.36,345.48,345.36,345.48,971.0,313.6989,313.8079,313.6989,313.8079,971.0
2017-12-18 13:55:00,345.45,345.52,345.41,345.42,2104.0,313.7806,313.8442,313.7443,313.7534,2104.0
2017-12-18 14:00:00,345.42,345.52,345.4,345.42,1160.0,313.7534,313.8442,313.7352,313.7534,1160.0
2017-12-18 14:05:00,345.47,345.6,345.47,345.57,2500.0,313.7988,313.9169,313.7988,313.8896,2500.0
2017-12-18 14:10:00,345.5,345.53,345.43,345.46,884.0,313.826,313.8533,313.7624,313.7897,884.0
2017-12-18 14:15:00,345.49,345.54,345.49,345.5,4532.0,313.8169,313.8624,313.8169,313.826,4532.0
2017-12-18 14:20:00,345.52,345.56,345.52,345.54,800.0,313.8442,313.8805,313.8442,313.8624,800.0
2017-12-18 14:25:00,345.57,345.58,345.47,345.51,700.0,313.8896,313.8987,313.7988,313.8351,700.0
2017-12-18 14:30:00,345.53,345.69,345.49,345.69,7278.0,313.8533,313.9986,313.8169,313.9986,7278.0
2017-12-18 14:35:00,345.66,345.72,345.63,345.71,2300.0,313.9714,314.0259,313.9441,314.0168,2300.0
2017-12-18 14:40:00,345.71,345.71,345.54,345.55,2760.0,314.0168,314.0168,313.8624,313.8714,2760.0
2017-12-18 14:45:00,345.57,345.73,345.56,345.73,1844.0,313.8896,314.0349,313.8805,314.0349,1844.0
2017-12-18 14:50:00,345.67,345.85,345.67,345.81,2945.0,313.9804,314.1439,313.9804,314.1076,2945.0
2017-12-18 14:55:00,345.87,345.95,345.87,345.94,16707.0,314.1621,314.2348,314.1621,314.2257,16707.0
2017-12-18 15:00:00,345.94,346.03,345.91,346.03,5422.0,314.2257,314.3074,314.1984,314.3074,5422.0
2017-12-18 15:05:00,346.01,346.13,346.01,346.07,7835.0,314.2893,314.3983,314.2893,314.3438,7835.0
2017-12-18 15:10:00,345.98,346.14,345.98,346.13,4755.0,314.262,314.4074,314.262,314.3983,4755.0
2017-12-18 15:15:00,346.13,346.14,345.98,345.99,2517.0,314.3983,314.4074,314.262,314.2711,2517.0
2017-12-18 15:20:00,346.02,346.02,345.86,345.86,20097.0,314.2984,314.2984,314.153,314.153,20097.0
2017-12-18 15:25:00,345.86,345.9,345.52,345.52,2974.0,314.153,314.1894,313.8442,313.8442,2974.0
2017-12-18 15:30:00,345.52,345.63,345.47,345.63,4607.0,313.8442,313.9441,313.7988,313.9441,4607.0
2017-12-18 15:35:00,345.6,345.71,345.56,345.69,5097.0,313.9169,314.0168,313.8805,313.9986,5097.0
2017-12-18 15:40:00,345.71,345.75,345.66,345.69,4600.0,314.0168,314.0531,313.9714,313.9986,4600.0
2017-12-18 15:45:00,345.7,345.8,345.67,345.74,12289.0,314.0077,314.0985,313.9804,314.044,12289.0
2017-12-18 15:50:00,345.68,345.94,345.63,345.89,20702.0,313.9895,314.2257,313.9441,314.1803,20702.0
2017-12-18 15:55:00,345.87,346.0,345.79,345.97,39408.0,314.1621,314.2802,314.0894,314.2529,39408.0
2017-12-19 09:30:00,346.38,346.66,346.0,346.65,42023.0,314.6254,314.8797,314.2802,314.8706,42023.0
2017-12-19 09:35:00,346.53,346.74,346.46,346.51,22615.0,314.7616,314.9524,314.698,314.7434,22615.0
2017-12-19 09:40:00,346.5,346.53,346.24,346.24,7316.0,314.7344,314.7616,314.4982,314.4982,7316.0
2017-12-19 09:45:00,346.21,346.45,345.86,345.87,20884.0,314.4709,314.6889,314.153,314.1621,20884.0
2017-12-19 09:50:00,345.92,345.92,345.71,345.88,16018.0,314.2075,314.2075,314.0168,314.1712,16018.0
2017-12-19 09:55:00,345.76,345.86,345.69,345.84,7585.0,314.0622,314.153,313.9986,314.1349,7585.0
2017-12-19 10:00:00,345.74,346.0,345.74,345.91,10000.0,314.044,314.2802,314.044,314.1984,10000.0
2017-12-19 10:05:00,345.92,346.06,345.82,346.05,42031.0,314.2075,314.3347,314.1167,314.3256,42031.0
2017-12-19 10:10:00,346.11,346.19,346.01,346.01,7008.0,314.3801,314.4528,314.2893,314.2893,7008.0
2017-12-19 10:15:00,346.04,346.07,345.77,345.86,5321.0,314.3165,314.3438,314.0713,314.153,5321.0
2017-12-19 10:20:00,345.89,345.95,345.83,345.84,1305.0,314.1803,314.2348,314.1258,314.1349,1305.0
2017-12-19 10:25:00,345.87,345.91,345.79,345.9,704.0,314.1621,314.1984,314.0894,314.1894,704.0
2017-12-19 10:30:00,345.8,345.87,345.78,345.85,6029.0,314.0985,314.1621,314.0804,314.1439,6029.0
2017-12-19 10:35:00,345.83,345.83,345.66,345.71,4923.0,314.1258,314.1258,313.9714,314.0168,4923.0
2017-12-19 10:40:00,345.67,345.8,345.67,345.73,17190.0,313.9804,314.0985,313.9804,314.0349,17190.0
2017-12-19 10:45:00,345.75,345.97,345.74,345.88,5241.0,314.0531,314.2529,314.044,314.1712,5241.0
2017-12-19 10:50:00,345.92,346.09,345.89,346.09,1308.0,314.2075,314.3619,314.1803,314.3619,1308.0
2017-12-19 10:55:00,346.1,346.16,346.05,346.12,7302.0,314.371,314.4255,314.3256,314.3892,7302.0
2017-12-19 11:00:00,346.12,346.17,346.01,346.09,5530.0,314.3892,314.4346,314.2893,314.3619,5530.0
2017-12-19 11:05:00,346.03,346.03,345.92,345.97,861.0,314.3074,314.3074,314.2075,314.2529,861.0
2017-12-19 11:10:00,345.93,346.03,345.77,346.03,5550.0,314.2166,314.3074,314.0713,314.3074,5550.0
2017-12-19 11:15:00,346.06,346.11,345.97,345.97,2844.0,314.3347,314.3801,314.2529,314.2529,2844.0
2017-12-19 11:20:00,345.84,345.94,345.79,345.91,3858.0,314.1349,314.2257,314.0894,314.1984,3858.0
2017-12-19 11:25:00,345.85,345.93,345.83,345.93,1504.0,314.1439,314.2166,314.1258,314.2166,1504.0
2017-12-19 11:30:00,345.72,345.76,345.67,345.72,2400.0,314.0259,314.0622,313.9804,314.0259,2400.0
2017-12-19 11:35:00,345.71,345.72,345.63,345.63,1646.0,314.0168,314.0259,313.9441,313.9441,1646.0
2017-12-19 11:40:00,345.66,345.67,345.48,345.54,6826.0,313.9714,313.9804,313.8079,313.8624,6826.0
2017-12-19 11:45:00,345.48,345.53,345.3,345.53,4046.0,313.8079,313.8533,313.6444,313.8533,4046.0
2017-12-19 11:50:00,345.52,345.52,345.32,345.37,1515.0,313.8442,313.8442,313.6625,313.7079,1515.0
2017-12-19 11:55:00,345.19,345.36,345.13,345.13,5844.0,313.5445,313.6989,313.49,313.49,5844.0
2017-12-19 12:00:00,345.14,345.3,345.01,345.02,8621.0,313.499,313.6444,313.381,313.39,8621.0
2017-12-19 12:05:00,345.03,345.11,345.03,345.07,845.0,313.3991,313.4718,313.3991,313.4355,845.0
2017-12-19 12:10:00,345.01,345.16,345.0,345.11,900.0,313.381,313.5172,313.3719,313.4718,900.0
2017-12-19 12:15:00,345.09,345.15,345.01,345.04,2154.0,313.4536,313.5081,313.381,313.4082,2154.0
2017-12-19 12:20:00,344.98,344.98,344.71,344.75,3507.0,313.3537,313.3537,313.1085,313.1448,3507.0
2017-12-19 12:25:00,344.77,344.93,344.77,344.93,3102.0,313.163,313.3083,313.163,313.3083,3102.0
2017-12-19 12:30:00,344.88,344.9,344.79,344.8,1836.0,313.2629,313.281,313.1811,313.1902,1836.0
2017-12-19 12:35:00,344.8,344.84,344.78,344.84,1079.0,313.1902,313.2265,313.172,313.2265,1079.0
2017-12-19 12:40:00,344.88,344.88,344.62,344.62,10097.0,313.2629,313.2629,313.0267,313.0267,10097.0
2017-12-19 12:45:00,344.6,344.7,344.51,344.68,3667.0,313.0085,313.0994,312.9268,313.0812,3667.0
2017-12-19 12:50:00,344.72,344.99,344.7,344.99,3511.0,313.1175,313.3628,313.0994,313.3628,3511.0
2017-12-19 12:55:00,345.07,345.08,344.96,344.98,5262.0,313.4355,313.4445,313.3355,313.3537,5262.0
2017-12-19 13:00:00,345.02,345.3,345.02,345.3,7216.0,313.39,313.6444,313.39,313.6444,7216.0
2017-12-19 13:05:00,345.3,345.37,345.2,345.2,1250.0,313.6444,313.7079,313.5535,313.5535,1250.0
2017-12-19 13:10:00,345.14,345.18,345.13,345.16,1000.0,313.499,313.5354,313.49,313.5172,1000.0
2017-12-19 13:15:00,345.25,345.38,345.25,345.38,200.0,313.5989,313.717,313.5989,313.717,200.0
2017-12-19 13:20:00,345.34,345.34,345.15,345.18,4613.0,313.6807,313.6807,313.5081,313.5354,4613.0
2017-12-19 13:25:00,345.19,345.25,345.14,345.17,19355.0,313.5445,313.5989,313.499,313.5263,19355.0
2017-12-19 13:30:00,345.13,345.19,345.04,345.19,2010.0,313.49,313.5445,313.4082,313.5445,2010.0
2017-12-19 13:35:00,345.24,345.28,345.18,345.28,5645.0,313.5899,313.6262,313.5354,313.6262,5645.0
2017-12-19 13:40:00,345.2,345.26,345.2,345.25,692.0,313.5535,313.608,313.5535,313.5989,692.0
2017-12-19 13:45:00,345.18,345.24,345.16,345.24,2441.0,313.5354,313.5899,313.5172,313.5899,2441.0
2017-12-19 13:50:00,345.23,345.26,345.18,345.22,14526.0,313.5808,313.608,313.5354,313.5717,14526.0
2017-12-19 13:55:00,345.19,345.19,345.11,345.11,600.0,313.5445,313.5445,313.4718,313.4718,600.0
2017-12-19 14:00:00,345.08,345.13,345.05,345.12,5747.0,313.4445,313.49,313.4173,313.4809,5747.0
2017-12-19 14:05:00,345.14,345.2,345.07,345.08,2701.0,313.499,313.5535,313.4355,313.4445,2701.0
2017-12-19 14:10:00,345.13,345.16,345.06,345.1,5547.0,313.49,313.5172,313.4264,313.4627,5547.0
2017-12-19 14:15:00,345.08,345.09,345.02,345.03,1850.0,313.4445,313.4536,313.39,313.3991,1850.0
2017-12-19 14:20:00,345.08,345.21,345.08,345.21,800.0,313.4445,313.5626,313.4445,313.5626,800.0
2017-12-19 14:25:00,345.26,345.28,345.17,345.18,666.0,313.608,313.6262,313.5263,313.5354,666.0
2017-12-19 14:30:00,345.05,345.14,345.01,345.01,900.0,313.4173,313.499,313.381,313.381,900.0
2017-12-19 14:35:00,344.96,344.99,344.88,344.99,2375.0,313.3355,313.3628,313.2629,313.3628,2375.0
2017-12-19 14:40:00,345.01,345.03,345.0,345.03,4217.0,313.381,313.3991,313.3719,313.3991,4217.0
2017-12-19 14:45:00,345.0,345.0,344.73,344.78,2250.0,313.3719,313.3719,313.1266,313.172,2250.0
2017-12-19 14:50:00,344.78,344.87,344.62,344.66,6470.0,313.172,313.2538,313.0267,313.063,6470.0
2017-12-19 14:55:00,344.71,344.89,344.7,344.86,1100.0,313.1085,313.272,313.0994,313.2447,1100.0
2017-12-19 15:00:00,344.73,344.74,344.5,344.5,16018.0,313.1266,313.1357,312.9177,312.9177,16018.0
2017-12-19 15:05:00,344.42,344.44,344.26,344.3,7524.0,312.845,312.8632,312.6997,312.736,7524.0
2017-12-19 15:10:00,344.37,344.6,344.35,344.6,1100.0,312.7996,313.0085,312.7815,313.0085,1100.0
2017-12-19 15:15:00,344.63,344.66,344.58,344.63,3425.0,313.0358,313.063,312.9904,313.0358,3425.0
2017-12-19 15:20:00,344.65,344.87,344.64,344.74,3248.0,313.054,313.2538,313.0449,313.1357,3248.0
2017-12-19 15:25:00,344.73,344.74,344.58,344.67,10733.0,313.1266,313.1357,312.9904,313.0721,10733.0
2017-12-19 15:30:00,344.72,344.76,344.69,344.75,7184.0,313.1175,313.1539,313.0903,313.1448,7184.0
2017-12-19 15:35:00,344.72,344.82,344.68,344.82,3113.0,313.1175,313.2084,313.0812,313.2084,3113.0
2017-12-19 15:40:00,344.83,344.87,344.73,344.73,8411.0,313.2175,313.2538,313.1266,313.1266,8411.0
2017-12-19 15:45:00,344.73,344.73,344.43,344.47,6226.0,313.1266,313.1266,312.8541,312.8905,6226.0
2017-12-19 15:50:00,344.5,344.52,344.37,344.5,13035.0,312.9177,312.9359,312.7996,312.9177,13035.0
2017-12-19 15:55:00,344.5,344.63,344.36,344.51,35059.0,312.9177,313.0358,312.7905,312.9268,35059.0
2017-12-20 09:30:00,345.74,346.01,345.5,345.81,49997.0,314.044,314.2893,313.826,314.1076,49997.0
2017-12-20 09:35:00,345.89,345.9,345.21,345.21,27767.0,314.1803,314.1894,313.5626,313.5626,27767.0
2017-12-20 09:40:00,345.23,345.29,344.68,344.86,16880.0,313.5808,313.6353,313.0812,313.2447,16880.0
2017-12-20 09:45:00,344.91,345.03,344.71,344.99,9836.0,313.2901,313.3991,313.1085,313.3628,9836.0
2017-12-20 09:50:00,344.94,344.95,344.63,344.64,3130.0,313.3174,313.3265,313.0358,313.0449,3130.0
2017-12-20 09:55:00,344.91,345.22,344.85,345.22,4200.0,313.2901,313.5717,313.2356,313.5717,4200.0
2017-12-20 10:00:00,345.4,345.43,345.18,345.36,4871.0,313.7352,313.7624,313.5354,313.6989,4871.0
2017-12-20 10:05:00,345.34,345.34,345.22,345.25,2763.0,313.6807,313.6807,313.5717,313.5989,2763.0
2017-12-20 10:10:00,345.33,345.41,345.05,345.11,10060.0,313.6716,313.7443,313.4173,313.4718,10060.0
2017-12-20 10:15:00,345.07,345.25,344.66,344.66,4436.0,313.4355,313.5989,313.063,313.063,4436.0
2017-12-20 10:20:00,344.62,344.79,344.35,344.35,10508.0,313.0267,313.1811,312.7815,312.7815,10508.0
2017-12-20 10:25:00,344.42,344.58,344.33,344.33,5214.0,312.845,312.9904,312.7633,312.7633,5214.0
2017-12-20 10:30:00,344.4,344.4,344.14,344.31,6954.0,312.8269,312.8269,312.5907,312.7451,6954.0
2017-12-20 10:35:00,344.36,344.38,344.03,344.03,8630.0,312.7905,312.8087,312.4908,312.4908,8630.0
2017-12-20 10:40:00,344.16,344.37,343.87,343.88,7471.0,312.6089,312.7996,312.3455,312.3545,7471.0
2017-12-20 10:45:00,344.07,344.3,344.07,344.21,1950.0,312.5271,312.736,312.5271,312.6543,1950.0
2017-12-20 10:50:00,344.28,344.46,344.26,344.36,1794.0,312.7179,312.8814,312.6997,312.7905,1794.0
2017-12-20 10:55:00,344.57,344.63,344.41,344.63,2100.0,312.9813,313.0358,312.836,313.0358,2100.0
2017-12-20 11:00:00,344.69,344.8,344.4,344.8,7874.0,313.0903,313.1902,312.8269,313.1902,7874.0
2017-12-20 11:05:00,344.84,344.99,344.82,344.99,7572.0,313.2265,313.3628,313.2084,313.3628,7572.0
2017-12-20 11:10:00,345.01,345.01,344.89,344.94,4639.0,313.381,313.381,313.272,313.3174,4639.0
2017-12-20 11:15:00,345.06,345.06,344.98,344.99,4427.0,313.4264,313.4264,313.3537,313.3628,4427.0
2017-12-20 11:20:00,344.84,345.15,344.84,345.12,3105.0,313.2265,313.5081,313.2265,313.4809,3105.0
2017-12-20 11:25:00,345.29,345.29,345.12,345.13,800.0,313.6353,313.6353,313.4809,313.49,800.0
2017-12-20 11:30:00,345.15,345.39,345.01,345.39,3476.0,313.5081,313.7261,313.381,313.7261,3476.0
2017-12-20 11:35:00,345.36,345.4,345.29,345.3,1054.0,313.6989,313.7352,313.6353,313.6444,1054.0
2017-12-20 11:40:00,345.22,345.29,345.14,345.15,1215.0,313.5717,313.6353,313.499,313.5081,1215.0
2017-12-20 11:45:00,345.17,345.25,345.12,345.25,830.0,313.5263,313.5989,313.4809,313.5989,830.0
2017-12-20 11:50:00,345.15,345.16,345.05,345.09,700.0,313.5081,313.5172,313.4173,313.4536,700.0
2017-12-20 11:55:00,345.07,345.07,344.98,344.98,1747.0,313.4355,313.4355,313.3537,313.3537,1747.0
2017-12-20 12:00:00,345.02,345.11,344.95,345.11,834.0,313.39,313.4718,313.3265,313.4718,834.0
2017-12-20 12:05:00,345.1,345.1,345.01,345.01,973.0,313.4627,313.4627,313.381,313.381,973.0
2017-12-20 12:10:00,345.0,345.14,345.0,345.11,900.0,313.3719,313.499,313.3719,313.4718,900.0
2017-12-20 12:15:00,345.21,345.21,345.12,345.15,849.0,313.5626,313.5626,313.4809,313.5081,849.0
2017-12-20 12:20:00,345.14,345.38,345.06,345.36,7926.0,313.499,313.717,313.4264,313.6989,7926.0
2017-12-20 12:25:00,345.28,345.33,345.2,345.33,1700.0,313.6262,313.6716,313.5535,313.6716,1700.0
2017-12-20 12:30:00,345.35,345.41,345.28,345.34,879.0,313.6898,313.7443,313.6262,313.6807,879.0
2017-12-20 12:35:00,345.25,345.26,344.92,344.98,8063.0,313.5989,313.608,313.2992,313.3537,8063.0
2017-12-20 12:40:00,344.99,345.09,344.99,345.01,6794.0,313.3628,313.4536,313.3628,313.381,6794.0
2017-12-20 12:45:00,344.99,345.41,344.99,345.41,919.0,313.3628,313.7443,313.3628,313.7443,919.0
2017-12-20 12:50:00,345.43,345.44,345.25,345.36,2820.0,313.7624,313.7715,313.5989,313.6989,2820.0
2017-12-20 12:55:00,345.22,345.29,345.17,345.29,1270.0,313.5717,313.6353,313.5263,313.6353,1270.0
2017-12-20 13:00:00,345.3,345.41,345.25,345.35,5677.0,313.6444,313.7443,313.5989,313.6898,5677.0
2017-12-20 13:05:00,345.39,345.45,345.38,345.45,3850.0,313.7261,313.7806,313.717,313.7806,3850.0
2017-12-20 13:10:00,345.4,345.47,345.37,345.44,1920.0,313.7352,313.7988,313.7079,313.7715,1920.0
2017-12-20 13:15:00,345.48,345.55,345.48,345.53,1090.0,313.8079,313.8714,313.8079,313.8533,1090.0
2017-12-20 13:20:00,345.44,345.5,345.39,345.46,1828.0,313.7715,313.826,313.7261,313.7897,1828.0
2017-12-20 13:25:00,345.52,345.53,345.49,345.52,1041.0,313.8442,313.8533,313.8169,313.8442,1041.0
2017-12-20 13:30:00,345.58,345.64,345.56,345.56,3250.0,313.8987,313.9532,313.8805,313.8805,3250.0
2017-12-20 13:35:00,345.49,345.57,345.45,345.49,4053.0,313.8169,313.8896,313.7806,313.8169,4053.0
2017-12-20 13:40:00,345.52,345.65,345.49,345.63,4508.0,313.8442,313.9623,313.8169,313.9441,4508.0
2017-12-20 13:45:00,345.65,345.75,345.65,345.67,900.0,313.9623,314.0531,313.9623,313.9804,900.0
2017-12-20 13:50:00,345.67,345.77,345.63,345.65,2082.0,313.9804,314.0713,313.9441,313.9623,2082.0
2017-12-20 13:55:00,345.57,345.67,345.52,345.52,5160.0,313.8896,313.9804,313.8442,313.8442,5160.0
2017-12-20 14:00:00,345.55,345.67,345.51,345.67,1857.0,313.8714,313.9804,313.8351,313.9804,1857.0
2017-12-20 14:05:00,345.62,345.62,345.51,345.58,3702.0,313.935,313.935,313.8351,313.8987,3702.0
2017-12-20 14:10:00,345.55,345.59,345.52,345.58,1206.0,313.8714,313.9078,313.8442,313.8987,1206.0
2017-12-20 14:15:00,345.58,345.62,345.54,345.54,4091.0,313.8987,313.935,313.8624,313.8624,4091.0
2017-12-20 14:20:00,345.53,345.67,345.53,345.56,4822.0,313.8533,313.9804,313.8533,313.8805,4822.0
2017-12-20 14:25:00,345.59,345.59,345.46,345.48,2803.0,313.9078,313.9078,313.7897,313.8079,2803.0
2017-12-20 14:30:00,345.44,345.51,345.44,345.5,1000.0,313.7715,313.8351,313.7715,313.826,1000.0
2017-12-20 14:35:00,345.57,345.6,345.53,345.54,1926.0,313.8896,313.9169,313.8533,313.8624,1926.0
2017-12-20 14:40:00,345.5,345.52,345.43,345.44,1012.0,313.826,313.8442,313.7624,313.7715,1012.0
2017-12-20 14:45:00,345.39,345.43,345.3,345.36,2461.0,313.7261,313.7624,313.6444,313.6989,2461.0
2017-12-20 14:50:00,345.34,345.37,345.32,345.37,4209.0,313.6807,313.7079,313.6625,313.7079,4209.0
2017-12-20 14:55:00,345.27,345.34,345.12,345.34,3035.0,313.6171,313.6807,313.4809,313.6807,3035.0
2017-12-20 15:00:00,345.39,345.48,345.37,345.48,18735.0,313.7261,313.8079,313.7079,313.8079,18735.0
2017-12-20 15:05:00,345.54,345.58,345.42,345.42,14962.0,313.8624,313.8987,313.7534,313.7534,14962.0
2017-12-20 15:10:00,345.44,345.44,345.37,345.41,3463.0,313.7715,313.7715,313.7079,313.7443,3463.0
2017-12-20 15:15:00,345.37,345.52,345.3,345.48,5758.0,313.7079,313.8442,313.6444,313.8079,5758.0
2017-12-20 15:20:00,345.42,345.42,345.34,345.4,4800.0,313.7534,313.7534,313.6807,313.7352,4800.0
2017-12-20 15:25:00,345.4,345.4,345.32,345.32,1600.0,313.7352,313.7352,313.6625,313.6625,1600.0
2017-12-20 15:30:00,345.29,345.37,345.26,345.34,3053.0,313.6353,313.7079,313.608,313.6807,3053.0
2017-12-20 15:35:00,345.37,345.38,345.23,345.38,9948.0,313.7079,313.717,313.5808,313.717,9948.0
2017-12-20 15:40:00,345.35,345.41,345.32,345.4,9527.0,313.6898,313.7443,313.6625,313.7352,9527.0
2017-12-20 15:45:00,345.38,345.38,345.08,345.21,28590.0,313.717,313.717,313.4445,313.5626,28590.0
2017-12-20 15:50:00,345.18,345.29,345.13,345.22,63240.0,313.5354,313.6353,313.49,313.5717,63240.0
2017-12-20 15:55:00,345.23,345.23,345.03,345.17,237495.0,313.5808,313.5808,313.3991,313.5263,237495.0
2017-12-21 09:30:00,345.82,346.02,345.57,345.93,32029.0,314.1167,314.2984,313.8896,314.2166,32029.0
2017-12-21 09:35:00,345.93,345.99,345.3,345.43,35239.0,314.2166,314.2711,313.6444,313.7624,35239.0
2017-12-21 09:40:00,345.38,345.49,345.26,345.49,10868.0,313.717,313.8169,313.608,313.8169,10868.0
2017-12-21 09:45:00,345.47,345.48,345.23,345.28,5768.0,313.7988,313.8079,313.5808,313.6262,5768.0
2017-12-21 09:50:00,345.44,345.44,345.3,345.3,7080.0,313.7715,313.7715,313.6444,313.6444,7080.0
2017-12-21 09:55:00,345.3,345.47,345.17,345.17,3224.0,313.6444,313.7988,313.5263,313.5263,3224.0
2017-12-21 10:00:00,345.2,345.41,345.15,345.41,8029.0,313.5535,313.7443,313.5081,313.7443,8029.0
2017-12-21 10:05:00,345.49,345.6,345.3,345.37,3860.0,313.8169,313.9169,313.6444,313.7079,3860.0
2017-12-21 10:10:00,345.31,345.31,345.19,345.19,2907.0,313.6534,313.6534,313.5445,313.5445,2907.0
2017-12-21 10:15:00,345.13,345.28,345.13,345.21,1748.0,313.49,313.6262,313.49,313.5626,1748.0
2017-12-21 10:20:00,345.26,345.36,345.26,345.33,8005.0,313.608,313.6989,313.608,313.6716,8005.0
2017-12-21 10:25:00,345.35,345.4,345.28,345.31,800.0,313.6898,313.7352,313.6262,313.6534,800.0
2017-12-21 10:30:00,345.35,345.74,345.34,345.68,3950.0,313.6898,314.044,313.6807,313.9895,3950.0
2017-12-21 10:35:00,345.78,346.02,345.78,345.82,6390.0,314.0804,314.2984,314.0804,314.1167,6390.0
2017-12-21 10:40:00,345.78,345.87,345.66,345.78,1869.0,314.0804,314.1621,313.9714,314.0804,1869.0
2017-12-21 10:45:00,345.78,345.8,345.65,345.65,1421.0,314.0804,314.0985,313.9623,313.9623,1421.0
2017-12-21 10:50:00,345.64,345.68,345.54,345.66,2060.0,313.9532,313.9895,313.8624,313.9714,2060.0
2017-12-21 10:55:00,345.8,345.8,345.7,345.7,514.0,314.0985,314.0985,314.0077,314.0077,514.0
2017-12-21 11:00:00,345.74,345.78,345.68,345.7,1988.0,314.044,314.0804,313.9895,314.0077,1988.0
2017-12-21 11:05:00,345.89,346.07,345.89,346.04,15904.0,314.1803,314.3438,314.1803,314.3165,15904.0
2017-12-21 11:10:00,346.04,346.08,345.97,346.02,67776.0,314.3165,314.3529,314.2529,314.2984,67776.0
2017-12-21 11:15:00,345.96,346.06,345.93,346.02,86678.0,314.2439,314.3347,314.2166,314.2984,86678.0
2017-12-21 11:20:00,346.05,346.33,345.98,346.21,33594.0,314.3256,314.5799,314.262,314.4709,33594.0
2017-12-21 11:25:00,346.18,346.26,346.09,346.19,8851.0,314.4437,314.5164,314.3619,314.4528,8851.0
2017-12-21 11:30:00,346.24,346.32,346.04,346.15,10083.0,314.4982,314.5709,314.3165,314.4164,10083.0
2017-12-21 11:35:00,346.08,346.26,346.0,346.2,87477.0,314.3529,314.5164,314.2802,314.4619,87477.0
2017-12-21 11:40:00,346.23,346.26,346.17,346.22,6413.0,314.4891,314.5164,314.4346,314.48,6413.0
2017-12-21 11:45:00,346.28,346.42,346.27,346.32,18344.0,314.5345,314.6617,314.5254,314.5709,18344.0
2017-12-21 11:50:00,346.29,346.38,346.27,346.28,2134.0,314.5436,314.6254,314.5254,314.5345,2134.0
2017-12-21 11:55:00,346.27,346.31,346.16,346.16,2284.0,314.5254,314.5618,314.4255,314.4255,2284.0
2017-12-21 12:00:00,346.19,346.19,345.97,346.05,2300.0,314.4528,314.4528,314.2529,314.3256,2300.0
2017-12-21 12:05:00,346.05,346.21,345.99,346.21,18605.0,314.3256,314.4709,314.2711,314.4709,18605.0
2017-12-21 12:10:00,346.16,346.18,346.06,346.15,27075.0,314.4255,314.4437,314.3347,314.4164,27075.0
2017-12-21 12:15:00,346.2,346.23,345.92,345.96,10267.0,314.4619,314.4891,314.2075,314.2439,10267.0
2017-12-21 12:20:00,346.04,346.17,346.04,346.17,5400.0,314.3165,314.4346,314.3165,314.4346,5400.0
2017-12-21 12:25:00,346.19,346.19,346.11,346.11,1200.0,314.4528,314.4528,314.3801,314.3801,1200.0
2017-12-21 12:30:00,346.09,346.1,345.91,345.91,8430.0,314.3619,314.371,314.1984,314.1984,8430.0
2017-12-21 12:35:00,345.92,346.0,345.92,345.99,3801.0,314.2075,314.2802,314.2075,314.2711,3801.0
2017-12-21 12:40:00,345.98,346.0,345.91,345.91,4806.0,314.262,314.2802,314.1984,314.1984,4806.0
2017-12-21 12:45:00,345.93,345.93,345.87,345.87,4157.0,314.2166,314.2166,314.1621,314.1621,4157.0
2017-12-21 12:50:00,345.89,346.07,345.87,346.07,11637.0,314.1803,314.3438,314.1621,314.3438,11637.0
2017-12-21 12:55:00,346.07,346.27,346.07,346.27,3747.0,314.3438,314.5254,314.3438,314.5254,3747.0
2017-12-21 13:00:00,346.27,346.44,346.27,346.39,4693.0,314.5254,314.6799,314.5254,314.6344,4693.0
2017-12-21 13:05:00,346.34,346.37,346.27,346.32,1068.0,314.589,314.6163,314.5254,314.5709,1068.0
2017-12-21 13:10:00,346.35,346.53,346.33,346.47,2283.0,314.5981,314.7616,314.5799,314.7071,2283.0
2017-12-21 13:15:00,346.41,346.47,346.41,346.47,1648.0,314.6526,314.7071,314.6526,314.7071,1648.0
2017-12-21 13:20:00,346.51,346.51,346.39,346.39,1400.0,314.7434,314.7434,314.6344,314.6344,1400.0
2017-12-21 13:25:00,346.42,346.45,346.42,346.43,2100.0,314.6617,314.6889,314.6617,314.6708,2100.0
2017-12-21 13:30:00,346.42,346.42,346.32,346.37,5303.0,314.6617,314.6617,314.5709,314.6163,5303.0
2017-12-21 13:35:00,346.41,346.43,346.37,346.42,7443.0,314.6526,314.6708,314.6163,314.6617,7443.0
2017-12-21 13:40:00,346.43,346.46,346.37,346.45,1809.0,314.6708,314.698,314.6163,314.6889,1809.0
2017-12-21 13:45:00,346.42,346.5,346.38,346.48,2088.0,314.6617,314.7344,314.6254,314.7162,2088.0
2017-12-21 13:50:00,346.54,346.6,346.52,346.55,800.0,314.7707,314.8252,314.7525,314.7798,800.0
2017-12-21 13:55:00,346.56,346.56,346.46,346.52,3519.0,314.7889,314.7889,314.698,314.7525,3519.0
2017-12-21 14:00:00,346.5,346.58,346.33,346.58,4157.0,314.7344,314.807,314.5799,314.807,4157.0
2017-12-21 14:05:00,346.55,346.57,346.44,346.48,2600.0,314.7798,314.7979,314.6799,314.7162,2600.0
2017-12-21 14:10:00,346.43,346.46,346.42,346.45,1363.0,314.6708,314.698,314.6617,314.6889,1363.0
2017-12-21 14:15:00,346.45,346.48,346.44,346.45,2771.0,314.6889,314.7162,314.6799,314.6889,2771.0
2017-12-21 14:20:00,346.44,346.53,346.39,346.46,12135.0,314.6799,314.7616,314.6344,314.698,12135.0
2017-12-21 14:25:00,346.46,346.5,346.43,346.48,2759.0,314.698,314.7344,314.6708,314.7162,2759.0
2017-12-21 14:30:00,346.48,346.48,346.39,346.46,501.0,314.7162,314.7162,314.6344,314.698,501.0
2017-12-21 14:35:00,346.44,346.54,346.44,346.5,1844.0,314.6799,314.7707,314.6799,314.7344,1844.0
2017-12-21 14:40:00,346.52,346.55,346.48,346.55,2501.0,314.7525,314.7798,314.7162,314.7798,2501.0
2017-12-21 14:45:00,346.52,346.55,346.52,346.54,2130.0,314.7525,314.7798,314.7525,314.7707,2130.0
2017-12-21 14:50:00,346.56,346.67,346.56,346.67,3115.0,314.7889,314.8888,314.7889,314.8888,3115.0
2017-12-21 14:55:00,346.68,346.72,346.64,346.68,9876.0,314.8979,314.9342,314.8615,314.8979,9876.0
2017-12-21 15:00:00,346.65,346.67,346.52,346.56,9171.0,314.8706,314.8888,314.7525,314.7889,9171.0
2017-12-21 15:05:00,346.53,346.66,346.52,346.59,12743.0,314.7616,314.8797,314.7525,314.8161,12743.0
2017-12-21 15:10:00,346.65,346.66,346.59,346.66,2127.0,314.8706,314.8797,314.8161,314.8797,2127.0
2017-12-21 15:15:00,346.62,346.62,346.34,346.55,12418.0,314.8434,314.8434,314.589,314.7798,12418.0
2017-12-21 15:20:00,346.49,346.65,346.45,346.58,2842.0,314.7253,314.8706,314.6889,314.807,2842.0
2017-12-21 15:25:00,346.6,346.66,346.52,346.56,4744.0,314.8252,314.8797,314.7525,314.7889,4744.0
2017-12-21 15:30:00,346.59,346.59,346.47,346.5,10289.0,314.8161,314.8161,314.7071,314.7344,10289.0
2017-12-21 15:35:00,346.5,346.54,346.34,346.36,6745.0,314.7344,314.7707,314.589,314.6072,6745.0
2017-12-21 15:40:00,346.32,346.45,346.24,346.4,4963.0,314.5709,314.6889,314.4982,314.6435,4963.0
2017-12-21 15:45:00,346.3,346.32,346.06,346.1,9122.0,314.5527,314.5709,314.3347,314.371,9122.0
2017-12-21 15:50:00,346.01,346.01,345.83,345.87,11907.0,314.2893,314.2893,314.1258,314.1621,11907.0
2017-12-21 15:55:00,345.89,346.09,345.8,345.93,35668.0,314.1803,314.3619,314.0985,314.2166,35668.0
2017-12-22 09:30:00,345.84,346.0,345.23,345.23,52418.0,314.1349,314.2802,313.5808,313.5808,52418.0
2017-12-22 09:35:00,345.29,345.49,345.22,345.38,21378.0,313.6353,313.8169,313.5717,313.717,21378.0
2017-12-22 09:40:00,345.43,345.64,345.37,345.62,9633.0,313.7624,313.9532,313.7079,313.935,9633.0
2017-12-22 09:45:00,345.58,345.58,345.01,345.13,12211.0,313.8987,313.8987,313.381,313.49,12211.0
2017-12-22 09:50:00,345.16,345.33,344.96,345.32,4205.0,313.5172,313.6716,313.3355,313.6625,4205.0
2017-12-22 09:55:00,345.35,345.49,345.34,345.46,9569.0,313.6898,313.8169,313.6807,313.7897,9569.0
2017-12-22 10:00:00,345.54,345.54,345.22,345.34,10906.0,313.8624,313.8624,313.5717,313.6807,10906.0
2017-12-22 10:05:00,345.33,345.44,345.3,345.44,3895.0,313.6716,313.7715,313.6444,313.7715,3895.0
2017-12-22 10:10:00,345.35,345.36,345.07,345.15,6004.0,313.6898,313.6989,313.4355,313.5081,6004.0
2017-12-22 10:15:00,345.25,345.27,345.16,345.24,5490.0,313.5989,313.6171,313.5172,313.5899,5490.0
2017-12-22 10:20:00,345.27,345.44,345.19,345.41,5904.0,313.6171,313.7715,313.5445,313.7443,5904.0
2017-12-22 10:25:00,345.41,345.41,345.22,345.31,6632.0,313.7443,313.7443,313.5717,313.6534,6632.0
2017-12-22 10:30:00,345.23,345.41,345.2,345.37,8047.0,313.5808,313.7443,313.5535,313.7079,8047.0
2017-12-22 10:35:00,345.32,345.44,345.29,345.44,3050.0,313.6625,313.7715,313.6353,313.7715,3050.0
2017-12-22 10:40:00,345.42,345.51,345.39,345.41,2344.0,313.7534,313.8351,313.7261,313.7443,2344.0
2017-12-22 10:45:00,345.29,345.52,345.29,345.39,6421.0,313.6353,313.8442,313.6353,313.7261,6421.0
2017-12-22 10:50:00,345.45,345.49,345.39,345.46,1850.0,313.7806,313.8169,313.7261,313.7897,1850.0
2017-12-22 10:55:00,345.43,345.47,345.32,345.38,7317.0,313.7624,313.7988,313.6625,313.717,7317.0
2017-12-22 11:00:00,345.35,345.37,345.23,345.29,9013.0,313.6898,313.7079,313.5808,313.6353,9013.0
2017-12-22 11:05:00,345.22,345.25,344.93,345.02,9200.0,313.5717,313.5989,313.3083,313.39,9200.0
2017-12-22 11:10:00,345.04,345.37,345.04,345.37,5322.0,313.4082,313.7079,313.4082,313.7079,5322.0
2017-12-22 11:15:00,345.32,345.33,345.18,345.18,3412.0,313.6625,313.6716,313.5354,313.5354,3412.0
2017-12-22 11:20:00,345.29,345.49,345.28,345.49,6655.0,313.6353,313.8169,313.6262,313.8169,6655.0
2017-12-22 11:25:00,345.34,345.41,345.29,345.3,5780.0,313.6807,313.7443,313.6353,313.6444,5780.0
2017-12-22 11:30:00,345.3,345.35,345.01,345.3,17197.0,313.6444,313.6898,313.381,313.6444,17197.0
2017-12-22 11:35:00,345.28,345.28,345.14,345.17,2539.0,313.6262,313.6262,313.499,313.5263,2539.0
2017-12-22 11:40:00,345.16,345.26,345.16,345.26,1999.0,313.5172,313.608,313.5172,313.608,1999.0
2017-12-22 11:45:00,345.26,345.34,345.05,345.11,8537.0,313.608,313.6807,313.4173,313.4718,8537.0
2017-12-22 11:50:00,345.1,345.3,345.1,345.3,7544.0,313.4627,313.6444,313.4627,313.6444,7544.0
2017-12-22 11:55:00,345.28,345.31,345.15,345.27,2621.0,313.6262,313.6534,313.5081,313.6171,2621.0
2017-12-22 12:00:00,345.31,345.41,345.31,345.4,1650.0,313.6534,313.7443,313.6534,313.7352,1650.0
2017-12-22 12:05:00,345.36,345.39,345.34,345.39,425.0,313.6989,313.7261,313.6807,313.7261,425.0
2017-12-22 12:10:00,345.41,345.47,345.41,345.47,300.0,313.7443,313.7988,313.7443,313.7988,300.0
2017-12-22 12:15:00,345.5,345.54,345.49,345.52,1078.0,313.826,313.8624,313.8169,313.8442,1078.0
2017-12-22 12:20:00,345.58,345.63,345.58,345.63,1150.0,313.8987,313.9441,313.8987,313.9441,1150.0
2017-12-22 12:25:00,345.63,345.72,345.61,345.72,1023.0,313.9441,314.0259,313.9259,314.0259,1023.0
2017-12-22 12:30:00,345.71,345.71,345.67,345.67,600.0,314.0168,314.0168,313.9804,313.9804,600.0
2017-12-22 12:35:00,345.64,345.71,345.63,345.65,755.0,313.9532,314.0168,313.9441,313.9623,755.0
2017-12-22 12:40:00,345.65,345.67,345.63,345.63,837.0,313.9623,313.9804,313.9441,313.9441,837.0
2017-12-22 12:45:00,345.67,345.68,345.65,345.68,1944.0,313.9804,313.9895,313.9623,313.9895,1944.0
2017-12-22 12:50:00,345.66,345.68,345.6,345.61,579.0,313.9714,313.9895,313.9169,313.9259,579.0
2017-12-22 12:55:00,345.66,345.68,345.61,345.65,2704.0,313.9714,313.9895,313.9259,313.9623,2704.0
2017-12-22 13:00:00,345.66,345.66,345.63,345.64,356.0,313.9714,313.9714,313.9441,313.9532,356.0
2017-12-22 13:05:00,345.68,345.68,345.65,345.66,2726.0,313.9895,313.9895,313.9623,313.9714,2726.0
2017-12-22 13:10:00,345.64,345.72,345.63,345.72,600.0,313.9532,314.0259,313.9441,314.0259,600.0
2017-12-22 13:15:00,345.68,345.75,345.65,345.75,1347.0,313.9895,314.0531,313.9623,314.0531,1347.0
2017-12-22 13:20:00,345.72,345.81,345.72,345.81,6920.0,314.0259,314.1076,314.0259,314.1076,6920.0
2017-12-22 13:25:00,345.76,345.78,345.71,345.78,9130.0,314.0622,314.0804,314.0168,314.0804,9130.0
2017-12-22 13:30:00,345.74,345.78,345.74,345.74,668.0,314.044,314.0804,314.044,314.044,668.0
2017-12-22 13:35:00,345.77,345.84,345.74,345.84,5043.0,314.0713,314.1349,314.044,314.1349,5043.0
2017-12-22 13:40:00,345.8,345.94,345.77,345.9,3400.0,314.0985,314.2257,314.0713,314.1894,3400.0
2017-12-22 13:45:00,346.0,346.05,346.0,346.02,1484.0,314.2802,314.3256,314.2802,314.2984,1484.0
2017-12-22 13:50:00,345.9,345.96,345.87,345.96,2500.0,314.1894,314.2439,314.1621,314.2439,2500.0
2017-12-22 13:55:00,345.99,346.08,345.97,345.97,1691.0,314.2711,314.3529,314.2529,314.2529,1691.0
2017-12-22 14:00:00,345.95,345.95,345.84,345.87,5650.0,314.2348,314.2348,314.1349,314.1621,5650.0
2017-12-22 14:05:00,345.86,345.88,345.81,345.84,15449.0,314.153,314.1712,314.1076,314.1349,15449.0
2017-12-22 14:10:00,345.81,345.95,345.81,345.95,11765.0,314.1076,314.2348,314.1076,314.2348,11765.0
2017-12-22 14:15:00,345.92,346.09,345.92,346.06,10300.0,314.2075,314.3619,314.2075,314.3347,10300.0
2017-12-22 14:20:00,346.05,346.08,346.0,346.06,9200.0,314.3256,314.3529,314.2802,314.3347,9200.0
2017-12-22 14:25:00,346.07,346.07,345.99,346.03,11106.0,314.3438,314.3438,314.2711,314.3074,11106.0
2017-12-22 14:30:00,346.03,346.1,346.0,346.01,11875.0,314.3074,314.371,314.2802,314.2893,11875.0
2017-12-22 14:35:00,346.01,346.05,345.97,346.0,5015.0,314.2893,314.3256,314.2529,314.2802,5015.0
2017-12-22 14:40:00,345.97,346.0,345.87,345.87,9476.0,314.2529,314.2802,314.1621,314.1621,9476.0
2017-12-22 14:45:00,345.87,345.98,345.86,345.98,2279.0,314.1621,314.262,314.153,314.262,2279.0
2017-12-22 14:50:00,345.96,346.0,345.91,345.91,2827.0,314.2439,314.2802,314.1984,314.1984,2827.0
2017-12-22 14:55:00,345.89,345.89,345.8,345.89,6296.0,314.1803,314.1803,314.0985,314.1803,6296.0
2017-12-22 15:00:00,345.89,345.93,345.78,345.78,4538.0,314.1803,314.2166,314.0804,314.0804,4538.0
2017-12-22 15:05:00,345.78,345.86,345.75,345.86,9900.0,314.0804,314.153,314.0531,314.153,9900.0
2017-12-22 15:10:00,345.9,345.9,345.78,345.78,5541.0,314.1894,314.1894,314.0804,314.0804,5541.0
2017-12-22 15:15:00,345.81,345.81,345.69,345.69,3600.0,314.1076,314.1076,313.9986,313.9986,3600.0
2017-12-22 15:20:00,345.69,345.69,345.61,345.62,2200.0,313.9986,313.9986,313.9259,313.935,2200.0
2017-12-22 15:25:00,345.66,345.75,345.64,345.64,4123.0,313.9714,314.0531,313.9532,313.9532,4123.0
2017-12-22 15:30:00,345.65,345.69,345.62,345.69,3847.0,313.9623,313.9986,313.935,313.9986,3847.0
2017-12-22 15:35:00,345.75,345.91,345.73,345.84,10073.0,314.0531,314.1984,314.0349,314.1349,10073.0
2017-12-22 15:40:00,345.88,345.91,345.6,345.65,5009.0,314.1712,314.1984,313.9169,313.9623,5009.0
2017-12-22 15:45:00,345.66,345.78,345.61,345.75,9977.0,313.9714,314.0804,313.9259,314.0531,9977.0
2017-12-22 15:50:00,345.74,345.75,345.6,345.67,12953.0,314.044,314.0531,313.9169,313.9804,12953.0
2017-12-22 15:55:00,345.64,345.92,345.64,345.87,83198.0,313.9532,314.2075,313.9532,314.1621,83198.0
2017-12-26 09:30:00,345.82,345.99,345.67,345.78,34976.0,314.1167,314.2711,313.9804,314.0804,34976.0
2017-12-26 09:35:00,345.79,346.34,345.79,346.17,22197.0,314.0894,314.589,314.0894,314.4346,22197.0
2017-12-26 09:40:00,346.17,346.72,346.13,346.57,14036.0,314.4346,314.9342,314.3983,314.7979,14036.0
2017-12-26 09:45:00,346.59,346.63,346.45,346.58,4346.0,314.8161,314.8524,314.6889,314.807,4346.0
2017-12-26 09:50:00,346.57,346.57,346.42,346.5,1568.0,314.7979,314.7979,314.6617,314.7344,1568.0
2017-12-26 09:55:00,346.47,346.5,346.43,346.43,400.0,314.7071,314.7344,314.6708,314.6708,400.0
2017-12-26 10:00:00,346.38,346.42,346.33,346.42,1128.0,314.6254,314.6617,314.5799,314.6617,1128.0
2017-12-26 10:05:00,346.47,346.52,346.41,346.52,6922.0,314.7071,314.7525,314.6526,314.7525,6922.0
2017-12-26 10:10:00,346.52,346.58,346.39,346.39,4900.0,314.7525,314.807,314.6344,314.6344,4900.0
2017-12-26 10:15:00,346.36,346.37,346.21,346.25,5345.0,314.6072,314.6163,314.4709,314.5073,5345.0
2017-12-26 10:20:00,346.32,346.51,346.29,346.48,5040.0,314.5709,314.7434,314.5436,314.7162,5040.0
2017-12-26 10:25:00,346.56,346.59,346.35,346.39,10439.0,314.7889,314.8161,314.5981,314.6344,10439.0
2017-12-26 10:30:00,346.39,346.5,346.34,346.34,3402.0,314.6344,314.7344,314.589,314.589,3402.0
2017-12-26 10:35:00,346.35,346.4,346.23,346.23,5942.0,314.5981,314.6435,314.4891,314.4891,5942.0
2017-12-26 10:40:00,346.24,346.24,346.11,346.2,2840.0,314.4982,314.4982,314.3801,314.4619,2840.0
2017-12-26 10:45:00,346.23,346.23,346.02,346.02,4100.0,314.4891,314.4891,314.2984,314.2984,4100.0
2017-12-26 10:50:00,346.01,346.07,345.8,345.8,2950.0,314.2893,314.3438,314.0985,314.0985,2950.0
2017-12-26 10:55:00,345.8,345.92,345.73,345.74,2854.0,314.0985,314.2075,314.0349,314.044,2854.0
2017-12-26 11:00:00,345.74,345.77,345.66,345.77,3007.0,314.044,314.0713,313.9714,314.0713,3007.0
2017-12-26 11:05:00,345.81,345.84,345.74,345.81,7070.0,314.1076,314.1349,314.044,314.1076,7070.0
2017-12-26 11:10:00,345.94,346.02,345.81,346.01,8937.0,314.2257,314.2984,314.1076,314.2893,8937.0
2017-12-26 11:15:00,346.09,346.09,345.99,345.99,810.0,314.3619,314.3619,314.2711,314.2711,810.0
2017-12-26 11:20:00,345.97,346.02,345.92,346.02,1275.0,314.2529,314.2984,314.2075,314.2984,1275.0
2017-12-26 11:25:00,346.06,346.24,346.05,346.24,3237.0,314.3347,314.4982,314.3256,314.4982,3237.0
2017-12-26 11:30:00,346.26,346.27,346.19,346.23,3032.0,314.5164,314.5254,314.4528,314.4891,3032.0
2017-12-26 11:35:00,346.22,346.41,346.22,346.41,900.0,314.48,314.6526,314.48,314.6526,900.0
2017-12-26 11:40:00,346.37,346.37,346.31,346.37,1079.0,314.6163,314.6163,314.5618,314.6163,1079.0
2017-12-26 11:45:00,346.38,346.43,346.37,346.39,6910.0,314.6254,314.6708,314.6163,314.6344,6910.0
2017-12-26 11:50:00,346.37,346.37,346.22,346.22,2789.0,314.6163,314.6163,314.48,314.48,2789.0
2017-12-26 11:55:00,346.25,346.29,346.25,346.29,829.0,314.5073,314.5436,314.5073,314.5436,829.0
2017-12-26 12:00:00,346.25,346.32,346.25,346.31,2545.0,314.5073,314.5709,314.5073,314.5618,2545.0
2017-12-26 12:05:00,346.3,346.38,346.3,346.38,2347.0,314.5527,314.6254,314.5527,314.6254,2347.0
2017-12-26 12:10:00,346.4,346.48,346.23,346.23,2750.0,314.6435,314.7162,314.4891,314.4891,2750.0
2017-12-26 12:15:00,346.23,346.26,346.15,346.15,3759.0,314.4891,314.5164,314.4164,314.4164,3759.0
2017-12-26 12:20:00,346.13,346.37,346.13,346.36,1187.0,314.3983,314.6163,314.3983,314.6072,1187.0
2017-12-26 12:25:00,346.32,346.32,346.26,346.31,772.0,314.5709,314.5709,314.5164,314.5618,772.0
2017-12-26 12:30:00,346.31,346.31,346.14,346.2,2420.0,314.5618,314.5618,314.4074,314.4619,2420.0
2017-12-26 12:35:00,346.19,346.32,346.19,346.27,7041.0,314.4528,314.5709,314.4528,314.5254,7041.0
2017-12-26 12:40:00,346.37,346.43,346.35,346.37,751.0,314.6163,314.6708,314.5981,314.6163,751.0
2017-12-26 12:45:00,346.37,346.37,346.32,346.34,5020.0,314.6163,314.6163,314.5709,314.589,5020.0
2017-12-26 12:50:00,346.31,346.31,346.12,346.16,2800.0,314.5618,314.5618,314.3892,314.4255,2800.0
2017-12-26 12:55:00,346.15,346.25,346.15,346.19,1954.0,314.4164,314.5073,314.4164,314.4528,1954.0
2017-12-26 13:00:00,346.19,346.22,346.19,346.2,985.0,314.4528,314.48,314.4528,314.4619,985.0
2017-12-26 13:05:00,346.17,346.22,346.17,346.22,1300.0,314.4346,314.48,314.4346,314.48,1300.0
2017-12-26 13:10:00,346.25,346.4,346.24,346.4,7828.0,314.5073,314.6435,314.4982,314.6435,7828.0
2017-12-26 13:15:00,346.37,346.39,346.3,346.39,1613.0,314.6163,314.6344,314.5527,314.6344,1613.0
2017-12-26 13:20:00,346.32,346.39,346.32,346.39,3655.0,314.5709,314.6344,314.5709,314.6344,3655.0
2017-12-26 13:25:00,346.41,346.41,346.31,346.31,1750.0,314.6526,314.6526,314.5618,314.5618,1750.0
2017-12-26 13:30:00,346.35,346.42,346.35,346.39,3264.0,314.5981,314.6617,314.5981,314.6344,3264.0
2017-12-26 13:35:00,346.36,346.39,346.22,346.32,2054.0,314.6072,314.6344,314.48,314.5709,2054.0
2017-12-26 13:40:00,346.31,346.35,346.24,346.24,1278.0,314.5618,314.5981,314.4982,314.4982,1278.0
2017-12-26 13:45:00,346.24,346.32,346.22,346.28,1355.0,314.4982,314.5709,314.48,314.5345,1355.0
2017-12-26 13:50:00,346.29,346.33,346.25,346.25,700.0,314.5436,314.5799,314.5073,314.5073,700.0
2017-12-26 13:55:00,346.24,346.25,346.04,346.04,3888.0,314.4982,314.5073,314.3165,314.3165,3888.0
2017-12-26 14:00:00,346.05,346.09,346.02,346.09,3030.0,314.3256,314.3619,314.2984,314.3619,3030.0
2017-12-26 14:05:00,346.13,346.15,346.06,346.07,24787.0,314.3983,314.4164,314.3347,314.3438,24787.0
2017-12-26 14:10:00,346.08,346.08,346.02,346.02,1681.0,314.3529,314.3529,314.2984,314.2984,1681.0
2017-12-26 14:15:00,346.03,346.13,346.02,346.04,800.0,314.3074,314.3983,314.2984,314.3165,800.0
2017-12-26 14:20:00,346.03,346.06,345.97,345.98,2500.0,314.3074,314.3347,314.2529,314.262,2500.0
2017-12-26 14:25:00,345.95,346.16,345.95,346.13,2550.0,314.2348,314.4255,314.2348,314.3983,2550.0
2017-12-26 14:30:00,346.13,346.19,346.13,346.17,4979.0,314.3983,314.4528,314.3983,314.4346,4979.0
2017-12-26 14:35:00,346.19,346.21,346.17,346.21,2879.0,314.4528,314.4709,314.4346,314.4709,2879.0
2017-12-26 14:40:00,346.2,346.23,346.19,346.21,1517.0,314.4619,314.4891,314.4528,314.4709,1517.0
2017-12-26 14:45:00,346.21,346.24,346.19,346.24,2950.0,314.4709,314.4982,314.4528,314.4982,2950.0
2017-12-26 14:50:00,346.26,346.34,346.23,346.34,1200.0,314.5164,314.589,314.4891,314.589,1200.0
2017-12-26 14:55:00,346.38,346.4,346.3,346.32,2749.0,314.6254,314.6435,314.5527,314.5709,2749.0
2017-12-26 15:00:00,346.34,346.39,346.32,346.39,2422.0,314.589,314.6344,314.5709,314.6344,2422.0
2017-12-26 15:05:00,346.37,346.42,346.32,346.4,7385.0,314.6163,314.6617,314.5709,314.6435,7385.0
2017-12-26 15:10:00,346.39,346.4,346.28,346.28,15337.0,314.6344,314.6435,314.5345,314.5345,15337.0
2017-12-26 15:15:00,346.28,346.31,346.12,346.12,5452.0,314.5345,314.5618,314.3892,314.3892,5452.0
2017-12-26 15:20:00,346.14,346.26,346.12,346.12,5450.0,314.4074,314.5164,314.3892,314.3892,5450.0
2017-12-26 15:25:00,346.14,346.21,346.1,346.11,2925.0,314.4074,314.4709,314.371,314.3801,2925.0
2017-12-26 15:30:00,346.08,346.12,346.03,346.03,2784.0,314.3529,314.3892,314.3074,314.3074,2784.0
2017-12-26 15:35:00,346.04,346.05,345.9,345.93,4407.0,314.3165,314.3256,314.1894,314.2166,4407.0
2017-12-26 15:40:00,345.95,346.02,345.92,346.02,2815.0,314.2348,314.2984,314.2075,314.2984,2815.0
2017-12-26 15:45:00,346.02,346.13,345.99,346.13,23641.0,314.2984,314.3983,314.2711,314.3983,23641.0
2017-12-26 15:50:00,346.16,346.17,345.79,345.85,17433.0,314.4255,314.4346,314.0894,314.1439,17433.0
2017-12-26 15:55:00,345.91,346.1,345.91,346.1,62688.0,314.1984,314.371,314.1984,314.371,62688.0
2017-12-27 09:30:00,345.9,346.27,345.81,345.81,32083.0,314.1894,314.5254,314.1076,314.1076,32083.0
2017-12-27 09:35:00,345.84,346.09,345.78,346.09,8489.0,314.1349,314.3619,314.0804,314.3619,8489.0
2017-12-27 09:40:00,346.13,346.37,346.13,346.37,5389.0,314.3983,314.6163,314.3983,314.6163,5389.0
2017-12-27 09:45:00,346.29,346.4,346.26,346.28,8122.0,314.5436,314.6435,314.5164,314.5345,8122.0
2017-12-27 09:50:00,346.32,346.37,346.2,346.22,6926.0,314.5709,314.6163,314.4619,314.48,6926.0
2017-12-27 09:55:00,346.25,346.3,346.17,346.17,2606.0,314.5073,314.5527,314.4346,314.4346,2606.0
2017-12-27 10:00:00,346.4,346.5,346.39,346.43,4850.0,314.6435,314.7344,314.6344,314.6708,4850.0
2017-12-27 10:05:00,346.38,346.7,346.38,346.64,5146.0,314.6254,314.916,314.6254,314.8615,5146.0
2017-12-27 10:10:00,346.66,346.66,346.49,346.51,5300.0,314.8797,314.8797,314.7253,314.7434,5300.0
2017-12-27 10:15:00,346.59,346.59,346.38,346.43,4250.0,314.8161,314.8161,314.6254,314.6708,4250.0
2017-12-27 10:20:00,346.49,346.54,346.48,346.54,600.0,314.7253,314.7707,314.7162,314.7707,600.0
2017-12-27 10:25:00,346.51,346.58,346.46,346.46,5650.0,314.7434,314.807,314.698,314.698,5650.0
2017-12-27 10:30:00,346.49,346.55,346.42,346.48,8531.0,314.7253,314.7798,314.6617,314.7162,8531.0
2017-12-27 10:35:00,346.54,346.63,346.51,346.6,2215.0,314.7707,314.8524,314.7434,314.8252,2215.0
2017-12-27 10:40:00,346.63,346.71,346.58,346.69,5188.0,314.8524,314.9251,314.807,314.9069,5188.0
2017-12-27 10:45:00,346.81,346.86,346.79,346.8,1089.0,315.0159,315.0614,314.9978,315.0069,1089.0
2017-12-27 10:50:00,346.84,346.92,346.84,346.92,1000.0,315.0432,315.1159,315.0432,315.1159,1000.0
2017-12-27 10:55:00,346.96,346.97,346.86,346.86,6671.0,315.1522,315.1613,315.0614,315.0614,6671.0
2017-12-27 11:00:00,346.91,347.0,346.88,346.96,7001.0,315.1068,315.1885,315.0795,315.1522,7001.0
2017-12-27 11:05:00,346.95,347.01,346.93,346.94,3343.0,315.1431,315.1976,315.1249,315.134,3343.0
2017-12-27 11:10:00,346.94,347.01,346.86,346.99,3528.0,315.134,315.1976,315.0614,315.1794,3528.0
2017-12-27 11:15:00,346.97,347.01,346.91,346.99,1050.0,315.1613,315.1976,315.1068,315.1794,1050.0
2017-12-27 11:20:00,346.96,347.08,346.93,347.02,12169.0,315.1522,315.2612,315.1249,315.2067,12169.0
2017-12-27 11:25:00,347.03,347.03,346.88,346.95,4071.0,315.2158,315.2158,315.0795,315.1431,4071.0
2017-12-27 11:30:00,346.96,347.04,346.95,347.03,2179.0,315.1522,315.2248,315.1431,315.2158,2179.0
2017-12-27 11:35:00,347.01,347.01,346.92,346.98,2400.0,315.1976,315.1976,315.1159,315.1704,2400.0
2017-12-27 11:40:00,346.98,347.0,346.81,346.81,5479.0,315.1704,315.1885,315.0159,315.0159,5479.0
2017-12-27 11:45:00,346.78,346.92,346.77,346.92,3750.0,314.9887,315.1159,314.9796,315.1159,3750.0
2017-12-27 11:50:00,346.93,347.03,346.9,346.98,6368.0,315.1249,315.2158,315.0977,315.1704,6368.0
2017-12-27 11:55:00,347.05,347.06,346.94,346.99,1365.0,315.2339,315.243,315.134,315.1794,1365.0
2017-12-27 12:00:00,346.98,347.08,346.88,346.98,6269.0,315.1704,315.2612,315.0795,315.1704,6269.0
2017-12-27 12:05:00,347.02,347.02,347.01,347.01,1343.0,315.2067,315.2067,315.1976,315.1976,1343.0
2017-12-27 12:10:00,346.98,346.98,346.79,346.79,13105.0,315.1704,315.1704,314.9978,314.9978,13105.0
2017-12-27 12:15:00,346.8,346.83,346.57,346.63,22622.0,315.0069,315.0341,314.7979,314.8524,22622.0
2017-12-27 12:20:00,346.65,346.76,346.47,346.54,106150.0,314.8706,314.9705,314.7071,314.7707,106150.0
2017-12-27 12:25:00,346.46,346.57,346.33,346.55,67454.0,314.698,314.7979,314.5799,314.7798,67454.0
2017-12-27 12:30:00,346.57,346.58,346.45,346.51,59606.0,314.7979,314.807,314.6889,314.7434,59606.0
2017-12-27 12:35:00,346.45,346.62,346.42,346.53,97374.0,314.6889,314.8434,314.6617,314.7616,97374.0
2017-12-27 12:40:00,346.54,346.59,346.54,346.54,4100.0,314.7707,314.8161,314.7707,314.7707,4100.0
2017-12-27 12:45:00,346.61,346.67,346.52,346.53,36896.0,314.8343,314.8888,314.7525,314.7616,36896.0
2017-12-27 12:50:00,346.53,346.63,346.49,346.54,36481.0,314.7616,314.8524,314.7253,314.7707,36481.0
2017-12-27 12:55:00,346.55,346.56,346.39,346.39,11586.0,314.7798,314.7889,314.6344,314.6344,11586.0
2017-12-27 13:00:00,346.31,346.31,346.13,346.21,8627.0,314.5618,314.5618,314.3983,314.4709,8627.0
2017-12-27 13:05:00,346.23,346.34,346.23,346.28,10900.0,314.4891,314.589,314.4891,314.5345,10900.0
2017-12-27 13:10:00,346.36,346.42,346.07,346.07,4300.0,314.6072,314.6617,314.3438,314.3438,4300.0
2017-12-27 13:15:00,346.02,346.07,345.88,345.94,3925.0,314.2984,314.3438,314.1712,314.2257,3925.0
2017-12-27 13:20:00,345.88,346.06,345.82,346.04,32214.0,314.1712,314.3347,314.1167,314.3165,32214.0
2017-12-27 13:25:00,345.98,346.04,345.85,345.85,800.0,314.262,314.3165,314.1439,314.1439,800.0
2017-12-27 13:30:00,345.83,345.83,345.77,345.82,900.0,314.1258,314.1258,314.0713,314.1167,900.0
2017-12-27 13:35:00,345.76,345.99,345.76,345.95,12373.0,314.0622,314.2711,314.0622,314.2348,12373.0
2017-12-27 13:40:00,345.98,346.08,345.97,346.08,5599.0,314.262,314.3529,314.2529,314.3529,5599.0
2017-12-27 13:45:00,346.03,346.09,345.94,346.01,15235.0,314.3074,314.3619,314.2257,314.2893,15235.0
2017-12-27 13:50:00,346.08,346.11,346.03,346.11,4368.0,314.3529,314.3801,314.3074,314.3801,4368.0
2017-12-27 13:55:00,346.1,346.2,346.09,346.2,5221.0,314.371,314.4619,314.3619,314.4619,5221.0
2017-12-27 14:00:00,346.2,346.23,346.09,346.09,12704.0,314.4619,314.4891,314.3619,314.3619,12704.0
2017-12-27 14:05:00,346.16,346.22,346.13,346.21,5141.0,314.4255,314.48,314.3983,314.4709,5141.0
2017-12-27 14:10:00,346.23,346.23,346.08,346.14,2400.0,314.4891,314.4891,314.3529,314.4074,2400.0
2017-12-27 14:15:00,346.14,346.19,346.14,346.19,1800.0,314.4074,314.4528,314.4074,314.4528,1800.0
2017-12-27 14:20:00,346.18,346.18,346.01,346.17,7550.0,314.4437,314.4437,314.2893,314.4346,7550.0
2017-12-27 14:25:00,346.16,346.38,346.16,346.37,20438.0,314.4255,314.6254,314.4255,314.6163,20438.0
2017-12-27 14:30:00,346.34,346.34,346.2,346.21,7277.0,314.589,314.589,314.4619,314.4709,7277.0
2017-12-27 14:35:00,346.21,346.23,346.04,346.16,7151.0,314.4709,314.4891,314.3165,314.4255,7151.0
2017-12-27 14:40:00,346.11,346.15,346.09,346.15,6372.0,314.3801,314.4164,314.3619,314.4164,6372.0
2017-12-27 14:45:00,346.11,346.13,346.03,346.1,16839.0,314.3801,314.3983,314.3074,314.371,16839.0
2017-12-27 14:50:00,346.09,346.11,345.97,346.11,12217.0,314.3619,314.3801,314.2529,314.3801,12217.0
2017-12-27 14:55:00,346.13,346.2,346.12,346.16,12040.0,314.3983,314.4619,314.3892,314.4255,12040.0
2017-12-27 15:00:00,346.19,346.25,346.17,346.17,9388.0,314.4528,314.5073,314.4346,314.4346,9388.0
2017-12-27 15:05:00,346.19,346.24,346.13,346.15,3406.0,314.4528,314.4982,314.3983,314.4164,3406.0
2017-12-27 15:10:00,346.14,346.22,346.13,346.17,10223.0,314.4074,314.48,314.3983,314.4346,10223.0
2017-12-27 15:15:00,346.07,346.08,345.98,345.98,3146.0,314.3438,314.3529,314.262,314.262,3146.0
2017-12-27 15:20:00,346.01,346.1,346.01,346.07,3843.0,314.2893,314.371,314.2893,314.3438,3843.0
2017-12-27 15:25:00,346.08,346.09,346.01,346.08,2580.0,314.3529,314.3619,314.2893,314.3529,2580.0
2017-12-27 15:30:00,346.11,346.17,346.08,346.14,5400.0,314.3801,314.4346,314.3529,314.4074,5400.0
2017-12-27 15:35:00,346.15,346.15,345.9,345.98,9291.0,314.4164,314.4164,314.1894,314.262,9291.0
2017-12-27 15:40:00,346.0,346.09,345.91,346.02,22685.0,314.2802,314.3619,314.1984,314.2984,22685.0
2017-12-27 15:45:00,346.04,346.04,345.79,345.81,12737.0,314.3165,314.3165,314.0894,314.1076,12737.0
2017-12-27 15:50:00,345.84,346.05,345.82,346.04,10080.0,314.1349,314.3256,314.1167,314.3165,10080.0
2017-12-27 15:55:00,346.05,346.12,345.92,346.01,38452.0,314.3256,314.3892,314.2075,314.2893,38452.0
2017-12-28 09:30:00,346.31,346.57,346.03,346.09,23540.0,314.5618,314.7979,314.3074,314.3619,23540.0
2017-12-28 09:35:00,346.05,346.26,345.97,346.03,10617.0,314.3256,314.5164,314.2529,314.3074,10617.0
2017-12-28 09:40:00,346.03,346.03,345.87,345.87,21199.0,314.3074,314.3074,314.1621,314.1621,21199.0
2017-12-28 09:45:00,345.87,345.9,345.7,345.8,5176.0,314.1621,314.1894,314.0077,314.0985,5176.0
2017-12-28 09:50:00,345.76,345.78,345.52,345.59,9980.0,314.0622,314.0804,313.8442,313.9078,9980.0
2017-12-28 09:55:00,345.59,345.72,345.54,345.72,13200.0,313.9078,314.0259,313.8624,314.0259,13200.0
2017-12-28 10:00:00,345.73,345.74,345.64,345.74,6994.0,314.0349,314.044,313.9532,314.044,6994.0
2017-12-28 10:05:00,345.85,345.85,345.71,345.8,2229.0,314.1439,314.1439,314.0168,314.0985,2229.0
2017-12-28 10:10:00,345.84,345.84,345.78,345.78,1726.0,314.1349,314.1349,314.0804,314.0804,1726.0
2017-12-28 10:15:00,345.86,345.9,345.79,345.8,1295.0,314.153,314.1894,314.0894,314.0985,1295.0
2017-12-28 10:20:00,345.81,345.86,345.74,345.86,10900.0,314.1076,314.153,314.044,314.153,10900.0
2017-12-28 10:25:00,345.93,346.0,345.89,345.95,9356.0,314.2166,314.2802,314.1803,314.2348,9356.0
2017-12-28 10:30:00,345.93,346.0,345.82,345.87,10167.0,314.2166,314.2802,314.1167,314.1621,10167.0
2017-12-28 10:35:00,345.85,345.93,345.83,345.93,1236.0,314.1439,314.2166,314.1258,314.2166,1236.0
2017-12-28 10:40:00,345.94,346.0,345.9,346.0,944.0,314.2257,314.2802,314.1894,314.2802,944.0
2017-12-28 10:45:00,346.05,346.08,345.94,345.99,5544.0,314.3256,314.3529,314.2257,314.2711,5544.0
2017-12-28 10:50:00,346.06,346.19,346.06,346.16,1800.0,314.3347,314.4528,314.3347,314.4255,1800.0
2017-12-28 10:55:00,346.14,346.14,345.98,346.09,10875.0,314.4074,314.4074,314.262,314.3619,10875.0
2017-12-28 11:00:00,346.13,346.13,345.87,345.88,2127.0,314.3983,314.3983,314.1621,314.1712,2127.0
2017-12-28 11:05:00,345.79,346.15,345.79,346.15,1538.0,314.0894,314.4164,314.0894,314.4164,1538.0
2017-12-28 11:10:00,346.15,346.15,346.07,346.07,4422.0,314.4164,314.4164,314.3438,314.3438,4422.0
2017-12-28 11:15:00,346.11,346.11,346.01,346.11,25647.0,314.3801,314.3801,314.2893,314.3801,25647.0
2017-12-28 11:20:00,346.11,346.26,346.06,346.25,1528.0,314.3801,314.5164,314.3347,314.5073,1528.0
2017-12-28 11:25:00,346.21,346.21,346.16,346.16,2578.0,314.4709,314.4709,314.4255,314.4255,2578.0
2017-12-28 11:30:00,346.17,346.25,346.15,346.21,3100.0,314.4346,314.5073,314.4164,314.4709,3100.0
2017-12-28 11:35:00,346.2,346.24,346.2,346.24,1519.0,314.4619,314.4982,314.4619,314.4982,1519.0
2017-12-28 11:40:00,346.22,346.23,346.17,346.22,5000.0,314.48,314.4891,314.4346,314.48,5000.0
2017-12-28 11:45:00,346.25,346.27,346.18,346.27,6500.0,314.5073,314.5254,314.4437,314.5254,6500.0
2017-12-28 11:50:00,346.3,346.45,346.3,346.42,4975.0,314.5527,314.6889,314.5527,314.6617,4975.0
2017-12-28 11:55:00,346.47,346.47,346.39,346.42,8654.0,314.7071,314.7071,314.6344,314.6617,8654.0
2017-12-28 12:00:00,346.4,346.41,346.31,346.31,1600.0,314.6435,314.6526,314.5618,314.5618,1600.0
2017-12-28 12:05:00,346.35,346.45,346.35,346.41,1781.0,314.5981,314.6889,314.5981,314.6526,1781.0
2017-12-28 12:10:00,346.43,346.49,346.42,346.45,613.0,314.6708,314.7253,314.6617,314.6889,613.0
2017-12-28 12:15:00,346.44,346.48,346.43,346.44,2292.0,314.6799,314.7162,314.6708,314.6799,2292.0
2017-12-28 12:20:00,346.43,346.44,346.43,346.44,600.0,314.6708,314.6799,314.6708,314.6799,600.0
2017-12-28 12:25:00,346.45,346.45,346.4,346.41,1500.0,314.6889,314.6889,314.6435,314.6526,1500.0
2017-12-28 12:30:00,346.4,346.41,346.36,346.38,3940.0,314.6435,314.6526,314.6072,314.6254,3940.0
2017-12-28 12:35:00,346.38,346.38,346.27,346.27,2495.0,314.6254,314.6254,314.5254,314.5254,2495.0
2017-12-28 12:40:00,346.25,346.27,346.22,346.25,5808.0,314.5073,314.5254,314.48,314.5073,5808.0
2017-12-28 12:45:00,346.25,346.31,346.18,346.21,1400.0,314.5073,314.5618,314.4437,314.4709,1400.0
2017-12-28 12:50:00,346.24,346.29,346.22,346.27,3487.0,314.4982,314.5436,314.48,314.5254,3487.0
2017-12-28 12:55:00,346.29,346.29,346.21,346.22,700.0,314.5436,314.5436,314.4709,314.48,700.0
2017-12-28 13:00:00,346.22,346.25,346.2,346.24,2357.0,314.48,314.5073,314.4619,314.4982,2357.0
2017-12-28 13:05:00,346.22,346.22,346.19,346.2,1160.0,314.48,314.48,314.4528,314.4619,1160.0
2017-12-28 13:10:00,346.19,346.2,346.16,346.2,1003.0,314.4528,314.4619,314.4255,314.4619,1003.0
2017-12-28 13:15:00,346.21,346.21,346.17,346.17,335.0,314.4709,314.4709,314.4346,314.4346,335.0
2017-12-28 13:20:00,346.19,346.21,346.19,346.21,1950.0,314.4528,314.4709,314.4528,314.4709,1950.0
2017-12-28 13:25:00,346.2,346.21,346.17,346.18,957.0,314.4619,314.4709,314.4346,314.4437,957.0
2017-12-28 13:30:00,346.23,346.24,346.19,346.19,600.0,314.4891,314.4982,314.4528,314.4528,600.0
2017-12-28 13:35:00,346.19,346.25,346.17,346.25,6125.0,314.4528,314.5073,314.4346,314.5073,6125.0
2017-12-28 13:40:00,346.33,346.34,346.33,346.33,416.0,314.5799,314.589,314.5799,314.5799,416.0
2017-12-28 13:45:00,346.33,346.33,346.29,346.29,300.0,314.5799,314.5799,314.5436,314.5436,300.0
2017-12-28 13:50:00,346.21,346.24,346.21,346.21,1800.0,314.4709,314.4982,314.4709,314.4709,1800.0
2017-12-28 13:55:00,346.25,346.28,346.23,346.26,4099.0,314.5073,314.5345,314.4891,314.5164,4099.0
2017-12-28 14:00:00,346.28,346.32,346.26,346.32,625.0,314.5345,314.5709,314.5164,314.5709,625.0
2017-12-28 14:05:00,346.32,346.32,346.28,346.31,488.0,314.5709,314.5709,314.5345,314.5618,488.0
2017-12-28 14:10:00,346.3,346.33,346.27,346.28,770.0,314.5527,314.5799,314.5254,314.5345,770.0
2017-12-28 14:15:00,346.3,346.31,346.27,346.28,1096.0,314.5527,314.5618,314.5254,314.5345,1096.0
2017-12-28 14:20:00,346.28,346.29,346.23,346.23,1298.0,314.5345,314.5436,314.4891,314.4891,1298.0
2017-12-28 14:25:00,346.23,346.28,346.23,346.26,600.0,314.4891,314.5345,314.4891,314.5164,600.0
2017-12-28 14:30:00,346.28,346.34,346.28,346.3,1543.0,314.5345,314.589,314.5345,314.5527,1543.0
2017-12-28 14:35:00,346.24,346.29,346.19,346.29,2603.0,314.4982,314.5436,314.4528,314.5436,2603.0
2017-12-28 14:40:00,346.32,346.32,346.28,346.3,401.0,314.5709,314.5709,314.5345,314.5527,401.0
2017-12-28 14:45:00,346.35,346.36,346.33,346.34,3266.0,314.5981,314.6072,314.5799,314.589,3266.0
2017-12-28 14:50:00,346.41,346.47,346.4,346.4,3532.0,314.6526,314.7071,314.6435,314.6435,3532.0
2017-12-28 14:55:00,346.44,346.45,346.44,346.45,433.0,314.6799,314.6889,314.6799,314.6889,433.0
2017-12-28 15:00:00,346.48,346.5,346.38,346.4,12571.0,314.7162,314.7344,314.6254,314.6435,12571.0
2017-12-28 15:05:00,346.39,346.49,346.38,346.45,3525.0,314.6344,314.7253,314.6254,314.6889,3525.0
2017-12-28 15:10:00,346.45,346.51,346.45,346.51,4400.0,314.6889,314.7434,314.6889,314.7434,4400.0
2017-12-28 15:15:00,346.51,346.57,346.46,346.51,24748.0,314.7434,314.7979,314.698,314.7434,24748.0
2017-12-28 15:20:00,346.51,346.51,346.49,346.5,500.0,314.7434,314.7434,314.7253,314.7344,500.0
2017-12-28 15:25:00,346.52,346.59,346.52,346.59,1050.0,314.7525,314.8161,314.7525,314.8161,1050.0
2017-12-28 15:30:00,346.57,346.58,346.51,346.53,4432.0,314.7979,314.807,314.7434,314.7616,4432.0
2017-12-28 15:35:00,346.6,346.71,346.6,346.71,1600.0,314.8252,314.9251,314.8252,314.9251,1600.0
2017-12-28 15:40:00,346.73,346.77,346.7,346.77,10981.0,314.9433,314.9796,314.916,314.9796,10981.0
2017-12-28 15:45:00,346.75,346.81,346.71,346.71,4600.0,314.9614,315.0159,314.9251,314.9251,4600.0
2017-12-28 15:50:00,346.73,346.97,346.73,346.97,15363.0,314.9433,315.1613,314.9433,315.1613,15363.0
2017-12-28 15:55:00,347.03,347.3,347.03,347.19,44305.0,315.2158,315.461,315.2158,315.3611,44305.0
2017-12-29 09:30:00,348.03,348.12,347.69,347.69,39185.0,316.1241,316.2058,315.8153,315.8153,39185.0
2017-12-29 09:35:00,347.74,347.81,347.24,347.37,18993.0,315.8607,315.9243,315.4065,315.5246,18993.0
2017-12-29 09:40:00,347.38,347.39,347.01,347.03,9810.0,315.5337,315.5428,315.1976,315.2158,9810.0
2017-12-29 09:45:00,346.97,347.05,346.75,346.98,9638.0,315.1613,315.2339,314.9614,315.1704,9638.0
2017-12-29 09:50:00,346.93,347.08,346.71,346.78,17709.0,315.1249,315.2612,314.9251,314.9887,17709.0
2017-12-29 09:55:00,346.8,346.8,346.57,346.79,8058.0,315.0069,315.0069,314.7979,314.9978,8058.0
2017-12-29 10:00:00,346.77,346.77,346.62,346.72,5200.0,314.9796,314.9796,314.8434,314.9342,5200.0
2017-12-29 10:05:00,346.63,346.65,346.49,346.52,4805.0,314.8524,314.8706,314.7253,314.7525,4805.0
2017-12-29 10:10:00,346.54,346.58,346.33,346.33,2650.0,314.7707,314.807,314.5799,314.5799,2650.0
2017-12-29 10:15:00,346.35,346.74,346.25,346.73,5000.0,314.5981,314.9524,314.5073,314.9433,5000.0
2017-12-29 10:20:00,346.75,346.78,346.66,346.72,3816.0,314.9614,314.9887,314.8797,314.9342,3816.0
2017-12-29 10:25:00,346.79,346.92,346.79,346.92,3513.0,314.9978,315.1159,314.9978,315.1159,3513.0
2017-12-29 10:30:00,346.88,347.06,346.88,346.9,4853.0,315.0795,315.243,315.0795,315.0977,4853.0
2017-12-29 10:35:00,346.87,346.92,346.61,346.66,7939.0,315.0704,315.1159,314.8343,314.8797,7939.0
2017-12-29 10:40:00,346.68,346.77,346.58,346.77,6300.0,314.8979,314.9796,314.807,314.9796,6300.0
2017-12-29 10:45:00,346.81,346.85,346.65,346.66,11004.0,315.0159,315.0523,314.8706,314.8797,11004.0
2017-12-29 10:50:00,346.65,346.76,346.62,346.7,15888.0,314.8706,314.9705,314.8434,314.916,15888.0
2017-12-29 10:55:00,346.6,346.87,346.58,346.87,4683.0,314.8252,315.0704,314.807,315.0704,4683.0
2017-12-29 11:00:00,346.88,346.94,346.64,346.75,9790.0,315.0795,315.134,314.8615,314.9614,9790.0
2017-12-29 11:05:00,346.8,346.8,346.79,346.79,200.0,315.0069,315.0069,314.9978,314.9978,200.0
2017-12-29 11:10:00,346.74,346.79,346.63,346.79,2968.0,314.9524,314.9978,314.8524,314.9978,2968.0
2017-12-29 11:15:00,346.81,347.0,346.81,346.96,20241.0,315.0159,315.1885,315.0159,315.1522,20241.0
2017-12-29 11:20:00,346.92,346.95,346.81,346.89,5400.0,315.1159,315.1431,315.0159,315.0886,5400.0
2017-12-29 11:25:00,346.89,347.0,346.83,346.94,12143.0,315.0886,315.1885,315.0341,315.134,12143.0
2017-12-29 11:30:00,347.0,347.0,346.81,346.94,42711.0,315.1885,315.1885,315.0159,315.134,42711.0
2017-12-29 11:35:00,346.9,347.02,346.9,346.9,31238.0,315.0977,315.2067,315.0977,315.0977,31238.0
2017-12-29 11:40:00,346.89,347.08,346.89,347.08,26936.0,315.0886,315.2612,315.0886,315.2612,26936.0
2017-12-29 11:45:00,347.07,347.14,347.05,347.14,12597.0,315.2521,315.3157,315.2339,315.3157,12597.0
2017-12-29 11:50:00,347.16,347.26,347.07,347.07,36633.0,315.3338,315.4247,315.2521,315.2521,36633.0
2017-12-29 11:55:00,347.08,347.27,347.08,347.27,40493.0,315.2612,315.4338,315.2612,315.4338,40493.0
2017-12-29 12:00:00,347.27,347.33,347.25,347.31,44809.0,315.4338,315.4883,315.4156,315.4701,44809.0
2017-12-29 12:05:00,347.33,347.4,347.28,347.36,21382.0,315.4883,315.5518,315.4428,315.5155,21382.0
2017-12-29 12:10:00,347.38,347.52,347.38,347.4,29455.0,315.5337,315.6608,315.5337,315.5518,29455.0
2017-12-29 12:15:00,347.38,347.43,347.33,347.39,21197.0,315.5337,315.5791,315.4883,315.5428,21197.0
2017-12-29 12:20:00,347.4,347.43,347.34,347.34,10952.0,315.5518,315.5791,315.4973,315.4973,10952.0
2017-12-29 12:25:00,347.32,347.32,347.15,347.15,14968.0,315.4792,315.4792,315.3248,315.3248,14968.0
2017-12-29 12:30:00,347.15,347.23,347.12,347.13,5356.0,315.3248,315.3974,315.2975,315.3066,5356.0
2017-12-29 12:35:00,347.15,347.21,347.14,347.15,4350.0,315.3248,315.3793,315.3157,315.3248,4350.0
2017-12-29 12:40:00,347.15,347.26,347.15,347.24,12175.0,315.3248,315.4247,315.3248,315.4065,12175.0
2017-12-29 12:45:00,347.23,347.23,347.01,347.01,9500.0,315.3974,315.3974,315.1976,315.1976,9500.0
2017-12-29 12:50:00,346.97,347.03,346.94,346.97,2000.0,315.1613,315.2158,315.134,315.1613,2000.0
2017-12-29 12:55:00,346.98,347.06,346.96,347.05,4601.0,315.1704,315.243,315.1522,315.2339,4601.0
2017-12-29 13:00:00,347.05,347.05,346.87,346.93,3623.0,315.2339,315.2339,315.0704,315.1249,3623.0
2017-12-29 13:05:00,346.99,347.01,346.95,347.01,3200.0,315.1794,315.1976,315.1431,315.1976,3200.0
2017-12-29 13:10:00,347.03,347.11,346.99,347.11,4823.0,315.2158,315.2884,315.1794,315.2884,4823.0
2017-12-29 13:15:00,347.1,347.21,347.1,347.16,1200.0,315.2793,315.3793,315.2793,315.3338,1200.0
2017-12-29 13:20:00,347.21,347.23,347.21,347.23,400.0,315.3793,315.3974,315.3793,315.3974,400.0
2017-12-29 13:25:00,347.33,347.33,347.26,347.27,4400.0,315.4883,315.4883,315.4247,315.4338,4400.0
2017-12-29 13:30:00,347.24,347.28,347.22,347.26,27270.0,315.4065,315.4428,315.3883,315.4247,27270.0
2017-12-29 13:35:00,347.23,347.26,347.07,347.07,5822.0,315.3974,315.4247,315.2521,315.2521,5822.0
2017-12-29 13:40:00,347.11,347.14,347.01,347.11,2398.0,315.2884,315.3157,315.1976,315.2884,2398.0
2017-12-29 13:45:00,347.11,347.16,347.09,347.16,1412.0,315.2884,315.3338,315.2703,315.3338,1412.0
2017-12-29 13:50:00,347.17,347.17,346.98,346.99,13040.0,315.3429,315.3429,315.1704,315.1794,13040.0
2017-12-29 13:55:00,346.92,347.02,346.91,346.99,4004.0,315.1159,315.2067,315.1068,315.1794,4004.0
2017-12-29 14:00:00,346.95,346.98,346.91,346.96,2549.0,315.1431,315.1704,315.1068,315.1522,2549.0
2017-12-29 14:05:00,346.95,346.99,346.87,346.99,15536.0,315.1431,315.1794,315.0704,315.1794,15536.0
2017-12-29 14:10:00,346.97,346.98,346.87,346.96,1600.0,315.1613,315.1704,315.0704,315.1522,1600.0
2017-12-29 14:15:00,346.95,346.99,346.93,346.94,1103.0,315.1431,315.1794,315.1249,315.134,1103.0
2017-12-29 14:20:00,346.96,347.05,346.94,347.05,3600.0,315.1522,315.2339,315.134,315.2339,3600.0
2017-12-29 14:25:00,347.06,347.17,347.04,347.17,1274.0,315.243,315.3429,315.2248,315.3429,1274.0
2017-12-29 14:30:00,347.13,347.13,347.03,347.03,1912.0,315.3066,315.3066,315.2158,315.2158,1912.0
2017-12-29 14:35:00,346.91,346.92,346.87,346.92,4450.0,315.1068,315.1159,315.0704,315.1159,4450.0
2017-12-29 14:40:00,346.9,347.08,346.89,347.05,2000.0,315.0977,315.2612,315.0886,315.2339,2000.0
2017-12-29 14:45:00,347.0,347.0,346.94,346.99,1400.0,315.1885,315.1885,315.134,315.1794,1400.0
2017-12-29 14:50:00,346.99,347.03,346.87,346.91,4089.0,315.1794,315.2158,315.0704,315.1068,4089.0
2017-12-29 14:55:00,346.99,346.99,346.83,346.84,7762.0,315.1794,315.1794,315.0341,315.0432,7762.0
2017-12-29 15:00:00,346.81,346.83,346.64,346.75,14368.0,315.0159,315.0341,314.8615,314.9614,14368.0
2017-12-29 15:05:00,346.77,347.03,346.77,346.99,14229.0,314.9796,315.2158,314.9796,315.1794,14229.0
2017-12-29 15:10:00,347.05,347.08,346.92,346.92,27156.0,315.2339,315.2612,315.1159,315.1159,27156.0
2017-12-29 15:15:00,346.96,347.0,346.86,346.9,6414.0,315.1522,315.1885,315.0614,315.0977,6414.0
2017-12-29 15:20:00,346.95,347.13,346.95,347.05,6504.0,315.1431,315.3066,315.1431,315.2339,6504.0
2017-12-29 15:25:00,347.03,347.04,346.83,347.02,63463.0,315.2158,315.2248,315.0341,315.2067,63463.0
2017-12-29 15:30:00,346.97,346.98,346.83,346.87,13544.0,315.1613,315.1704,315.0341,315.0704,13544.0
2017-12-29 15:35:00,346.86,346.89,346.52,346.53,8573.0,315.0614,315.0886,314.7525,314.7616,8573.0
2017-12-29 15:40:00,346.46,346.54,346.37,346.39,13065.0,314.698,314.7707,314.6163,314.6344,13065.0
2017-12-29 15:45:00,346.38,346.44,346.25,346.34,9027.0,314.6254,314.6799,314.5073,314.589,9027.0
2017-12-29 15:50:00,346.32,346.32,345.59,345.61,34858.0,314.5709,314.5709,313.9078,313.9259,34858.0
2017-12-29 15:55:00,345.62,345.86,345.24,345.37,335520.0,313.935,314.153,313.5899,313.7079,335520.0
2018-01-02 09:30:00,346.93,346.99,345.92,346.08,130296.0,315.1249,315.1794,314.2075,314.3529,130296.0
2018-01-02 09:35:00,346.07,346.54,345.92,346.47,27228.0,314.3438,314.7707,314.2075,314.7071,27228.0
2018-01-02 09:40:00,346.54,346.73,346.4,346.57,17100.0,314.7707,314.9433,314.6435,314.7979,17100.0
2018-01-02 09:45:00,346.6,346.6,346.06,346.07,25461.0,314.8252,314.8252,314.3347,314.3438,25461.0
2018-01-02 09:50:00,346.06,346.34,345.96,346.33,29201.0,314.3347,314.589,314.2439,314.5799,29201.0
2018-01-02 09:55:00,346.36,347.0,346.34,347.0,24713.0,314.6072,315.1885,314.589,315.1885,24713.0
2018-01-02 10:00:00,347.04,347.59,347.02,347.5,16560.0,315.2248,315.7244,315.2067,315.6427,16560.0
2018-01-02 10:05:00,347.57,348.14,347.57,348.08,26218.0,315.7063,316.224,315.7063,316.1695,26218.0
2018-01-02 10:10:00,348.02,348.06,347.97,348.05,8853.0,316.115,316.1513,316.0696,316.1423,8853.0
2018-01-02 10:15:00,348.05,348.32,348.05,348.19,26670.0,316.1423,316.3875,316.1423,316.2694,26670.0
2018-01-02 10:20:00,348.17,348.23,348.0,348.06,23677.0,316.2513,316.3058,316.0968,316.1513,23677.0
2018-01-02 10:25:00,348.08,348.08,347.84,347.87,8523.0,316.1695,316.1695,315.9515,315.9788,8523.0
2018-01-02 10:30:00,347.9,348.07,347.84,348.07,44561.0,316.006,316.1604,315.9515,316.1604,44561.0
2018-01-02 10:35:00,348.06,348.21,347.4,347.7,24278.0,316.1513,316.2876,315.5518,315.8243,24278.0
2018-01-02 10:40:00,347.69,347.81,347.54,347.77,4250.0,315.8153,315.9243,315.679,315.8879,4250.0
2018-01-02 10:45:00,347.83,347.91,347.77,347.77,6067.0,315.9424,316.0151,315.8879,315.8879,6067.0
2018-01-02 10:50:00,347.77,348.14,347.76,348.07,23849.0,315.8879,316.224,315.8788,316.1604,23849.0
2018-01-02 10:55:00,348.08,348.08,347.82,347.96,9378.0,316.1695,316.1695,315.9333,316.0605,9378.0
2018-01-02 11:00:00,347.97,348.1,347.88,348.04,6325.0,316.0696,316.1877,315.9878,316.1332,6325.0
2018-01-02 11:05:00,347.97,348.04,347.91,348.03,4664.0,316.0696,316.1332,316.0151,316.1241,4664.0
2018-01-02 11:10:00,348.06,348.09,347.97,347.98,10152.0,316.1513,316.1786,316.0696,316.0787,10152.0
2018-01-02 11:15:00,348.02,348.03,347.87,347.95,12907.0,316.115,316.1241,315.9788,316.0514,12907.0
2018-01-02 11:20:00,347.85,347.85,347.64,347.78,43710.0,315.9606,315.9606,315.7698,315.897,43710.0
2018-01-02 11:25:00,347.76,347.85,347.62,347.68,31644.0,315.8788,315.9606,315.7517,315.8062,31644.0
2018-01-02 11:30:00,347.69,347.71,347.28,347.45,8837.0,315.8153,315.8334,315.4428,315.5973,8837.0
2018-01-02 11:35:00,347.47,347.47,347.21,347.3,12539.0,315.6154,315.6154,315.3793,315.461,12539.0
2018-01-02 11:40:00,347.25,347.26,347.09,347.17,9670.0,315.4156,315.4247,315.2703,315.3429,9670.0
2018-01-02 11:45:00,347.19,347.37,347.12,347.28,4956.0,315.3611,315.5246,315.2975,315.4428,4956.0
2018-01-02 11:50:00,347.29,347.43,347.25,347.43,3159.0,315.4519,315.5791,315.4156,315.5791,3159.0
2018-01-02 11:55:00,347.47,347.59,347.46,347.55,3182.0,315.6154,315.7244,315.6063,315.6881,3182.0
2018-01-02 12:00:00,347.56,347.79,347.56,347.79,13205.0,315.6972,315.9061,315.6972,315.9061,13205.0
2018-01-02 12:05:00,347.82,347.97,347.79,347.89,17576.0,315.9333,316.0696,315.9061,315.9969,17576.0
2018-01-02 12:10:00,347.88,347.91,347.8,347.89,15582.0,315.9878,316.0151,315.9152,315.9969,15582.0
2018-01-02 12:15:00,347.89,347.94,347.8,347.93,47661.0,315.9969,316.0423,315.9152,316.0333,47661.0
2018-01-02 12:20:00,347.89,347.9,347.74,347.74,13658.0,315.9969,316.006,315.8607,315.8607,13658.0
2018-01-02 12:25:00,347.67,347.8,347.67,347.79,8446.0,315.7971,315.9152,315.7971,315.9061,8446.0
2018-01-02 12:30:00,347.8,347.84,347.75,347.83,9860.0,315.9152,315.9515,315.8698,315.9424,9860.0
2018-01-02 12:35:00,347.83,347.88,347.68,347.81,8353.0,315.9424,315.9878,315.8062,315.9243,8353.0
2018-01-02 12:40:00,347.81,347.84,347.52,347.52,6327.0,315.9243,315.9515,315.6608,315.6608,6327.0
2018-01-02 12:45:00,347.52,347.58,347.41,347.5,4156.0,315.6608,315.7153,315.5609,315.6427,4156.0
2018-01-02 12:50:00,347.53,347.65,347.5,347.55,6806.0,315.6699,315.7789,315.6427,315.6881,6806.0
2018-01-02 12:55:00,347.56,347.61,347.52,347.6,7235.0,315.6972,315.7426,315.6608,315.7335,7235.0
2018-01-02 13:00:00,347.59,347.69,347.57,347.67,17757.0,315.7244,315.8153,315.7063,315.7971,17757.0
2018-01-02 13:05:00,347.67,347.77,347.67,347.71,7105.0,315.7971,315.8879,315.7971,315.8334,7105.0
2018-01-02 13:10:00,347.7,347.92,347.69,347.92,7172.0,315.8243,316.0242,315.8153,316.0242,7172.0
2018-01-02 13:15:00,347.9,347.95,347.79,347.79,27174.0,316.006,316.0514,315.9061,315.9061,27174.0
2018-01-02 13:20:00,347.82,347.84,347.66,347.7,21509.0,315.9333,315.9515,315.788,315.8243,21509.0
2018-01-02 13:25:00,347.68,347.74,347.64,347.66,7029.0,315.8062,315.8607,315.7698,315.788,7029.0
2018-01-02 13:30:00,347.67,347.79,347.66,347.79,6027.0,315.7971,315.9061,315.788,315.9061,6027.0
2018-01-02 13:35:00,347.82,347.85,347.76,347.8,5651.0,315.9333,315.9606,315.8788,315.9152,5651.0
2018-01-02 13:40:00,347.83,347.87,347.81,347.82,14659.0,315.9424,315.9788,315.9243,315.9333,14659.0
2018-01-02 13:45:00,347.84,347.84,347.73,347.76,3697.0,315.9515,315.9515,315.8516,315.8788,3697.0
2018-01-02 13:50:00,347.76,347.8,347.66,347.66,14468.0,315.8788,315.9152,315.788,315.788,14468.0
2018-01-02 13:55:00,347.64,347.79,347.63,347.78,4870.0,315.7698,315.9061,315.7608,315.897,4870.0
2018-01-02 14:00:00,347.73,347.79,347.66,347.75,8202.0,315.8516,315.9061,315.788,315.8698,8202.0
2018-01-02 14:05:00,347.72,347.74,347.66,347.66,11562.0,315.8425,315.8607,315.788,315.788,11562.0
2018-01-02 14:10:00,347.64,347.65,347.49,347.49,5221.0,315.7698,315.7789,315.6336,315.6336,5221.0
2018-01-02 14:15:00,347.5,347.64,347.44,347.46,9045.0,315.6427,315.7698,315.5882,315.6063,9045.0
2018-01-02 14:20:00,347.41,347.41,347.19,347.33,34549.0,315.5609,315.5609,315.3611,315.4883,34549.0
2018-01-02 14:25:00,347.32,347.55,347.31,347.47,6326.0,315.4792,315.6881,315.4701,315.6154,6326.0
2018-01-02 14:30:00,347.45,347.51,347.38,347.38,7593.0,315.5973,315.6518,315.5337,315.5337,7593.0
2018-01-02 14:35:00,347.32,347.34,347.2,347.28,13699.0,315.4792,315.4973,315.3702,315.4428,13699.0
2018-01-02 14:40:00,347.28,347.43,347.25,347.4,40073.0,315.4428,315.5791,315.4156,315.5518,40073.0
2018-01-02 14:45:00,347.4,347.41,347.31,347.32,14212.0,315.5518,315.5609,315.4701,315.4792,14212.0
2018-01-02 14:50:00,347.33,347.45,347.33,347.43,30305.0,315.4883,315.5973,315.4883,315.5791,30305.0
2018-01-02 14:55:00,347.44,347.5,347.35,347.39,14309.0,315.5882,315.6427,315.5064,315.5428,14309.0
2018-01-02 15:00:00,347.39,347.43,347.35,347.38,3780.0,315.5428,315.5791,315.5064,315.5337,3780.0
2018-01-02 15:05:00,347.36,347.4,347.3,347.39,29173.0,315.5155,315.5518,315.461,315.5428,29173.0
2018-01-02 15:10:00,347.45,347.52,347.38,347.47,14363.0,315.5973,315.6608,315.5337,315.6154,14363.0
2018-01-02 15:15:00,347.51,347.62,347.47,347.55,33993.0,315.6518,315.7517,315.6154,315.6881,33993.0
2018-01-02 15:20:00,347.5,347.55,347.45,347.5,7292.0,315.6427,315.6881,315.5973,315.6427,7292.0
2018-01-02 15:25:00,347.48,347.96,347.48,347.8,31264.0,315.6245,316.0605,315.6245,315.9152,31264.0
2018-01-02 15:30:00,347.81,347.81,347.61,347.62,18700.0,315.9243,315.9243,315.7426,315.7517,18700.0
2018-01-02 15:35:00,347.6,347.79,347.58,347.78,16653.0,315.7335,315.9061,315.7153,315.897,16653.0
2018-01-02 15:40:00,347.8,347.93,347.74,347.93,15032.0,315.9152,316.0333,315.8607,316.0333,15032.0
2018-01-02 15:45:00,347.91,347.91,347.71,347.74,13015.0,316.0151,316.0151,315.8334,315.8607,13015.0
2018-01-02 15:50:00,347.74,348.6,347.7,348.52,116936.0,315.8607,316.6418,315.8243,316.5692,116936.0
2018-01-02 15:55:00,348.53,348.63,348.4,348.61,250837.0,316.5783,316.6691,316.4602,316.6509,250837.0
2018-01-03 09:30:00,348.73,349.58,348.72,348.91,73643.0,316.7599,317.532,316.7508,316.9234,73643.0
2018-01-03 09:35:00,348.93,348.96,348.48,348.74,13897.0,316.9416,316.9688,316.5328,316.769,13897.0
2018-01-03 09:40:00,348.87,348.93,348.31,348.4,16071.0,316.8871,316.9416,316.3784,316.4602,16071.0
2018-01-03 09:45:00,348.41,348.8,348.41,348.8,18008.0,316.4693,316.8235,316.4693,316.8235,18008.0
2018-01-03 09:50:00,348.79,349.02,348.56,348.98,30900.0,316.8144,317.0233,316.6055,316.987,30900.0
2018-01-03 09:55:00,349.0,349.25,348.97,349.23,12250.0,317.0052,317.2322,316.9779,317.2141,12250.0
2018-01-03 10:00:00,349.26,349.53,349.25,349.51,23933.0,317.2413,317.4866,317.2322,317.4684,23933.0
2018-01-03 10:05:00,349.47,349.54,349.29,349.29,30580.0,317.4321,317.4957,317.2686,317.2686,30580.0
2018-01-03 10:10:00,349.28,349.28,348.9,349.0,9349.0,317.2595,317.2595,316.9143,317.0052,9349.0
2018-01-03 10:15:00,349.0,349.0,348.81,348.86,3012.0,317.0052,317.0052,316.8326,316.878,3012.0
2018-01-03 10:20:00,348.87,349.26,348.86,349.25,6059.0,316.8871,317.2413,316.878,317.2322,6059.0
2018-01-03 10:25:00,349.25,349.48,349.19,349.48,10830.0,317.2322,317.4412,317.1777,317.4412,10830.0
2018-01-03 10:30:00,349.56,349.57,349.41,349.44,4740.0,317.5138,317.5229,317.3776,317.4048,4740.0
2018-01-03 10:35:00,349.43,349.52,349.34,349.34,2944.0,317.3957,317.4775,317.314,317.314,2944.0
2018-01-03 10:40:00,349.35,349.41,349.28,349.38,12306.0,317.3231,317.3776,317.2595,317.3503,12306.0
2018-01-03 10:45:00,349.35,349.35,349.01,349.03,23970.0,317.3231,317.3231,317.0142,317.0324,23970.0
2018-01-03 10:50:00,349.03,349.12,348.83,348.83,34025.0,317.0324,317.1142,316.8508,316.8508,34025.0
2018-01-03 10:55:00,348.87,348.91,348.63,348.77,7337.0,316.8871,316.9234,316.6691,316.7963,7337.0
2018-01-03 11:00:00,348.84,348.84,348.73,348.84,33775.0,316.8598,316.8598,316.7599,316.8598,33775.0
2018-01-03 11:05:00,348.82,348.9,348.76,348.85,26583.0,316.8417,316.9143,316.7872,316.8689,26583.0
2018-01-03 11:10:00,348.89,348.91,348.76,348.82,12567.0,316.9052,316.9234,316.7872,316.8417,12567.0
2018-01-03 11:15:00,348.85,348.92,348.77,348.84,26844.0,316.8689,316.9325,316.7963,316.8598,26844.0
2018-01-03 11:20:00,348.88,348.88,348.71,348.82,2027.0,316.8962,316.8962,316.7418,316.8417,2027.0
2018-01-03 11:25:00,348.79,348.79,348.62,348.66,8572.0,316.8144,316.8144,316.66,316.6963,8572.0
2018-01-03 11:30:00,348.7,348.78,348.6,348.75,3987.0,316.7327,316.8053,316.6418,316.7781,3987.0
2018-01-03 11:35:00,348.72,348.77,348.69,348.72,1467.0,316.7508,316.7963,316.7236,316.7508,1467.0
2018-01-03 11:40:00,348.71,348.71,348.55,348.62,2904.0,316.7418,316.7418,316.5964,316.66,2904.0
2018-01-03 11:45:00,348.59,348.62,348.47,348.51,8528.0,316.6328,316.66,316.5238,316.5601,8528.0
2018-01-03 11:50:00,348.63,348.67,348.33,348.43,5846.0,316.6691,316.7054,316.3966,316.4874,5846.0
2018-01-03 11:55:00,348.41,348.41,348.2,348.2,6013.0,316.4693,316.4693,316.2785,316.2785,6013.0
2018-01-03 12:00:00,348.24,348.34,348.23,348.3,3311.0,316.3148,316.4057,316.3058,316.3693,3311.0
2018-01-03 12:05:00,348.25,348.31,348.23,348.28,10815.0,316.3239,316.3784,316.3058,316.3512,10815.0
2018-01-03 12:10:00,348.38,348.38,348.2,348.22,6280.0,316.442,316.442,316.2785,316.2967,6280.0
2018-01-03 12:15:00,348.2,348.25,348.15,348.22,5460.0,316.2785,316.3239,316.2331,316.2967,5460.0
2018-01-03 12:20:00,348.26,348.26,348.11,348.19,3200.0,316.333,316.333,316.1968,316.2694,3200.0
2018-01-03 12:25:00,348.21,348.26,348.13,348.17,4010.0,316.2876,316.333,316.2149,316.2513,4010.0
2018-01-03 12:30:00,348.23,348.39,348.23,348.39,2059.0,316.3058,316.4511,316.3058,316.4511,2059.0
2018-01-03 12:35:00,348.43,348.54,348.43,348.53,4534.0,316.4874,316.5873,316.4874,316.5783,4534.0
2018-01-03 12:40:00,348.56,348.65,348.51,348.63,9126.0,316.6055,316.6873,316.5601,316.6691,9126.0
2018-01-03 12:45:00,348.62,348.88,348.56,348.88,5009.0,316.66,316.8962,316.6055,316.8962,5009.0
2018-01-03 12:50:00,348.87,349.09,348.86,349.09,5682.0,316.8871,317.0869,316.878,317.0869,5682.0
2018-01-03 12:55:00,348.99,348.99,348.81,348.91,1175.0,316.9961,316.9961,316.8326,316.9234,1175.0
2018-01-03 13:00:00,348.94,348.95,348.82,348.9,13443.0,316.9507,316.9597,316.8417,316.9143,13443.0
2018-01-03 13:05:00,348.92,348.99,348.88,348.98,25114.0,316.9325,316.9961,316.8962,316.987,25114.0
2018-01-03 13:10:00,349.01,349.03,348.87,348.87,11162.0,317.0142,317.0324,316.8871,316.8871,11162.0
2018-01-03 13:15:00,348.81,348.95,348.81,348.86,27562.0,316.8326,316.9597,316.8326,316.878,27562.0
2018-01-03 13:20:00,348.85,348.94,348.84,348.93,9710.0,316.8689,316.9507,316.8598,316.9416,9710.0
2018-01-03 13:25:00,348.92,348.94,348.73,348.73,3793.0,316.9325,316.9507,316.7599,316.7599,3793.0
2018-01-03 13:30:00,348.78,348.82,348.74,348.82,2516.0,316.8053,316.8417,316.769,316.8417,2516.0
2018-01-03 13:35:00,348.73,348.8,348.62,348.67,8752.0,316.7599,316.8235,316.66,316.7054,8752.0
2018-01-03 13:40:00,348.64,348.68,348.55,348.66,5993.0,316.6782,316.7145,316.5964,316.6963,5993.0
2018-01-03 13:45:00,348.67,348.81,348.67,348.8,1543.0,316.7054,316.8326,316.7054,316.8235,1543.0
2018-01-03 13:50:00,348.8,348.92,348.8,348.84,7450.0,316.8235,316.9325,316.8235,316.8598,7450.0
2018-01-03 13:55:00,348.77,348.77,348.63,348.67,3101.0,316.7963,316.7963,316.6691,316.7054,3101.0
2018-01-03 14:00:00,348.73,348.75,348.61,348.64,1275.0,316.7599,316.7781,316.6509,316.6782,1275.0
2018-01-03 14:05:00,348.63,348.85,348.63,348.83,7771.0,316.6691,316.8689,316.6691,316.8508,7771.0
2018-01-03 14:10:00,348.85,349.06,348.85,349.06,6699.0,316.8689,317.0597,316.8689,317.0597,6699.0
2018-01-03 14:15:00,349.03,349.08,348.9,348.95,1700.0,317.0324,317.0778,316.9143,316.9597,1700.0
2018-01-03 14:20:00,348.99,349.05,348.99,349.0,1372.0,316.9961,317.0506,316.9961,317.0052,1372.0
2018-01-03 14:25:00,349.05,349.14,349.03,349.03,8204.0,317.0506,317.1323,317.0324,317.0324,8204.0
2018-01-03 14:30:00,349.08,349.17,349.07,349.16,3556.0,317.0778,317.1596,317.0687,317.1505,3556.0
2018-01-03 14:35:00,349.2,349.38,349.2,349.35,9216.0,317.1868,317.3503,317.1868,317.3231,9216.0
2018-01-03 14:40:00,349.34,349.55,349.29,349.5,8476.0,317.314,317.5047,317.2686,317.4593,8476.0
2018-01-03 14:45:00,349.56,349.66,349.48,349.6,9916.0,317.5138,317.6047,317.4412,317.5502,9916.0
2018-01-03 14:50:00,349.51,349.55,349.36,349.54,16494.0,317.4684,317.5047,317.3322,317.4957,16494.0
2018-01-03 14:55:00,349.59,349.7,349.59,349.68,6751.0,317.5411,317.641,317.5411,317.6228,6751.0
2018-01-03 15:00:00,349.68,349.82,349.62,349.62,24743.0,317.6228,317.75,317.5683,317.5683,24743.0
2018-01-03 15:05:00,349.62,349.77,349.59,349.77,13912.0,317.5683,317.7046,317.5411,317.7046,13912.0
2018-01-03 15:10:00,349.75,349.81,349.73,349.77,2590.0,317.6864,317.7409,317.6682,317.7046,2590.0
2018-01-03 15:15:00,349.8,349.87,349.78,349.85,8015.0,317.7318,317.7954,317.7137,317.7772,8015.0
2018-01-03 15:20:00,349.82,349.92,349.81,349.84,13965.0,317.75,317.8408,317.7409,317.7682,13965.0
2018-01-03 15:25:00,349.82,349.86,349.82,349.84,4313.0,317.75,317.7863,317.75,317.7682,4313.0
2018-01-03 15:30:00,349.83,349.87,349.73,349.86,15380.0,317.7591,317.7954,317.6682,317.7863,15380.0
2018-01-03 15:35:00,349.83,349.89,349.77,349.89,10685.0,317.7591,317.8136,317.7046,317.8136,10685.0
2018-01-03 15:40:00,349.86,349.86,349.43,349.52,19663.0,317.7863,317.7863,317.3957,317.4775,19663.0
2018-01-03 15:45:00,349.53,349.68,349.28,349.28,34488.0,317.4866,317.6228,317.2595,317.2595,34488.0
2018-01-03 15:50:00,349.33,349.43,349.26,349.32,42256.0,317.3049,317.3957,317.2413,317.2958,42256.0
2018-01-03 15:55:00,349.36,349.42,349.08,349.28,193929.0,317.3322,317.3867,317.0778,317.2595,193929.0
2018-01-04 09:30:00,350.62,351.5,350.62,351.35,46896.0,318.4767,319.276,318.4767,319.1397,46896.0
2018-01-04 09:35:00,351.42,351.51,351.12,351.24,22063.0,319.2033,319.2851,318.9308,319.0398,22063.0
2018-01-04 09:40:00,351.21,351.26,350.83,350.95,23398.0,319.0126,319.058,318.6674,318.7764,23398.0
2018-01-04 09:45:00,350.94,351.03,350.67,350.9,12533.0,318.7673,318.8491,318.5221,318.731,12533.0
2018-01-04 09:50:00,350.96,351.21,350.81,351.21,8786.0,318.7855,319.0126,318.6492,319.0126,8786.0
2018-01-04 09:55:00,351.3,351.55,351.28,351.49,6164.0,319.0943,319.3214,319.0761,319.2669,6164.0
2018-01-04 10:00:00,351.52,351.54,351.15,351.15,13496.0,319.2941,319.3123,318.9581,318.9581,13496.0
2018-01-04 10:05:00,351.19,351.2,351.02,351.09,18703.0,318.9944,319.0035,318.84,318.9036,18703.0
2018-01-04 10:10:00,351.09,351.25,351.03,351.25,17371.0,318.9036,319.0489,318.8491,319.0489,17371.0
2018-01-04 10:15:00,351.25,351.41,351.05,351.11,5232.0,319.0489,319.1942,318.8672,318.9217,5232.0
2018-01-04 10:20:00,351.2,351.31,351.15,351.26,24924.0,319.0035,319.1034,318.9581,319.058,24924.0
2018-01-04 10:25:00,351.21,351.21,350.86,350.98,10927.0,319.0126,319.0126,318.6946,318.8036,10927.0
2018-01-04 10:30:00,351.03,351.03,350.87,350.92,7799.0,318.8491,318.8491,318.7037,318.7491,7799.0
2018-01-04 10:35:00,350.92,351.04,350.84,350.95,6713.0,318.7491,318.8581,318.6765,318.7764,6713.0
2018-01-04 10:40:00,350.99,351.04,350.92,350.92,2315.0,318.8127,318.8581,318.7491,318.7491,2315.0
2018-01-04 10:45:00,350.87,350.89,350.8,350.81,2796.0,318.7037,318.7219,318.6401,318.6492,2796.0
2018-01-04 10:50:00,350.82,350.93,350.71,350.85,6132.0,318.6583,318.7582,318.5584,318.6856,6132.0
2018-01-04 10:55:00,350.8,350.82,350.69,350.82,3991.0,318.6401,318.6583,318.5402,318.6583,3991.0
2018-01-04 11:00:00,350.82,350.97,350.82,350.93,2427.0,318.6583,318.7946,318.6583,318.7582,2427.0
2018-01-04 11:05:00,350.91,350.92,350.77,350.79,2883.0,318.7401,318.7491,318.6129,318.6311,2883.0
2018-01-04 11:10:00,350.81,351.0,350.8,350.97,4059.0,318.6492,318.8218,318.6401,318.7946,4059.0
2018-01-04 11:15:00,350.95,350.96,350.55,350.74,10807.0,318.7764,318.7855,318.4131,318.5856,10807.0
2018-01-04 11:20:00,350.72,350.81,350.63,350.78,5220.0,318.5675,318.6492,318.4857,318.622,5220.0
2018-01-04 11:25:00,350.79,350.8,350.43,350.48,17933.0,318.6311,318.6401,318.3041,318.3495,17933.0
2018-01-04 11:30:00,350.5,350.56,350.45,350.45,20273.0,318.3677,318.4222,318.3222,318.3222,20273.0
2018-01-04 11:35:00,350.4,350.48,350.2,350.31,10193.0,318.2768,318.3495,318.0952,318.1951,10193.0
2018-01-04 11:40:00,350.32,350.47,350.3,350.44,5939.0,318.2042,318.3404,318.186,318.3132,5939.0
2018-01-04 11:45:00,350.37,350.5,350.37,350.48,2179.0,318.2496,318.3677,318.2496,318.3495,2179.0
2018-01-04 11:50:00,350.46,350.54,350.42,350.54,1489.0,318.3313,318.404,318.295,318.404,1489.0
2018-01-04 11:55:00,350.53,350.67,350.53,350.67,1353.0,318.3949,318.5221,318.3949,318.5221,1353.0
2018-01-04 12:00:00,350.69,350.77,350.69,350.76,1017.0,318.5402,318.6129,318.5402,318.6038,1017.0
2018-01-04 12:05:00,350.81,350.89,350.74,350.89,1650.0,318.6492,318.7219,318.5856,318.7219,1650.0
2018-01-04 12:10:00,350.94,351.02,350.9,351.0,3135.0,318.7673,318.84,318.731,318.8218,3135.0
2018-01-04 12:15:00,350.92,350.98,350.88,350.88,1828.0,318.7491,318.8036,318.7128,318.7128,1828.0
2018-01-04 12:20:00,350.88,350.88,350.75,350.75,2300.0,318.7128,318.7128,318.5947,318.5947,2300.0
2018-01-04 12:25:00,350.71,350.78,350.66,350.76,3113.0,318.5584,318.622,318.513,318.6038,3113.0
2018-01-04 12:30:00,350.74,350.76,350.66,350.72,1913.0,318.5856,318.6038,318.513,318.5675,1913.0
2018-01-04 12:35:00,350.68,350.77,350.66,350.69,2834.0,318.5312,318.6129,318.513,318.5402,2834.0
2018-01-04 12:40:00,350.76,350.99,350.74,350.96,20565.0,318.6038,318.8127,318.5856,318.7855,20565.0
2018-01-04 12:45:00,350.98,351.07,350.95,350.96,2494.0,318.8036,318.8854,318.7764,318.7855,2494.0
2018-01-04 12:50:00,351.01,351.01,350.91,350.94,1747.0,318.8309,318.8309,318.7401,318.7673,1747.0
2018-01-04 12:55:00,350.95,350.95,350.86,350.9,3234.0,318.7764,318.7764,318.6946,318.731,3234.0
2018-01-04 13:00:00,350.86,350.88,350.82,350.83,1277.0,318.6946,318.7128,318.6583,318.6674,1277.0
2018-01-04 13:05:00,350.84,350.9,350.83,350.87,2606.0,318.6765,318.731,318.6674,318.7037,2606.0
2018-01-04 13:10:00,350.9,350.9,350.8,350.85,1020.0,318.731,318.731,318.6401,318.6856,1020.0
2018-01-04 13:15:00,350.85,351.0,350.82,350.93,1483.0,318.6856,318.8218,318.6583,318.7582,1483.0
2018-01-04 13:20:00,350.85,350.91,350.84,350.89,1863.0,318.6856,318.7401,318.6765,318.7219,1863.0
2018-01-04 13:25:00,350.89,350.96,350.88,350.96,1633.0,318.7219,318.7855,318.7128,318.7855,1633.0
2018-01-04 13:30:00,350.94,351.02,350.91,350.98,5040.0,318.7673,318.84,318.7401,318.8036,5040.0
2018-01-04 13:35:00,351.02,351.07,351.02,351.02,3437.0,318.84,318.8854,318.84,318.84,3437.0
2018-01-04 13:40:00,351.05,351.09,350.97,351.07,5071.0,318.8672,318.9036,318.7946,318.8854,5071.0
2018-01-04 13:45:00,351.05,351.09,351.03,351.06,1857.0,318.8672,318.9036,318.8491,318.8763,1857.0
2018-01-04 13:50:00,351.03,351.06,351.0,351.02,1143.0,318.8491,318.8763,318.8218,318.84,1143.0
2018-01-04 13:55:00,350.95,351.03,350.88,351.03,9829.0,318.7764,318.8491,318.7128,318.8491,9829.0
2018-01-04 14:00:00,351.02,351.05,350.96,351.04,2235.0,318.84,318.8672,318.7855,318.8581,2235.0
2018-01-04 14:05:00,351.05,351.08,350.92,350.92,1880.0,318.8672,318.8945,318.7491,318.7491,1880.0
2018-01-04 14:10:00,350.94,350.94,350.82,350.9,2452.0,318.7673,318.7673,318.6583,318.731,2452.0
2018-01-04 14:15:00,350.91,351.07,350.88,350.88,11713.0,318.7401,318.8854,318.7128,318.7128,11713.0
2018-01-04 14:20:00,350.91,350.97,350.89,350.97,5652.0,318.7401,318.7946,318.7219,318.7946,5652.0
2018-01-04 14:25:00,350.87,350.87,350.73,350.75,4781.0,318.7037,318.7037,318.5766,318.5947,4781.0
2018-01-04 14:30:00,350.72,350.77,350.66,350.77,8385.0,318.5675,318.6129,318.513,318.6129,8385.0
2018-01-04 14:35:00,350.75,350.77,350.65,350.71,3362.0,318.5947,318.6129,318.5039,318.5584,3362.0
2018-01-04 14:40:00,350.7,350.81,350.7,350.81,1911.0,318.5493,318.6492,318.5493,318.6492,1911.0
2018-01-04 14:45:00,350.82,350.89,350.78,350.84,5353.0,318.6583,318.7219,318.622,318.6765,5353.0
2018-01-04 14:50:00,350.81,350.81,350.67,350.7,2768.0,318.6492,318.6492,318.5221,318.5493,2768.0
2018-01-04 14:55:00,350.67,350.77,350.67,350.7,4544.0,318.5221,318.6129,318.5221,318.5493,4544.0
2018-01-04 15:00:00,350.68,350.8,350.67,350.67,3776.0,318.5312,318.6401,318.5221,318.5221,3776.0
2018-01-04 15:05:00,350.68,350.68,350.54,350.54,8871.0,318.5312,318.5312,318.404,318.404,8871.0
2018-01-04 15:10:00,350.54,350.59,350.43,350.45,9901.0,318.404,318.4494,318.3041,318.3222,9901.0
2018-01-04 15:15:00,350.48,350.64,350.45,350.56,11741.0,318.3495,318.4948,318.3222,318.4222,11741.0
2018-01-04 15:20:00,350.54,350.55,350.35,350.47,4339.0,318.404,318.4131,318.2314,318.3404,4339.0
2018-01-04 15:25:00,350.49,350.62,350.49,350.62,8797.0,318.3586,318.4767,318.3586,318.4767,8797.0
2018-01-04 15:30:00,350.6,350.6,350.45,350.56,4049.0,318.4585,318.4585,318.3222,318.4222,4049.0
2018-01-04 15:35:00,350.57,350.65,350.5,350.5,43633.0,318.4312,318.5039,318.3677,318.3677,43633.0
2018-01-04 15:40:00,350.52,350.55,350.42,350.49,9492.0,318.3858,318.4131,318.295,318.3586,9492.0
2018-01-04 15:45:00,350.43,350.45,350.31,350.42,15342.0,318.3041,318.3222,318.1951,318.295,15342.0
2018-01-04 15:50:00,350.4,350.4,350.2,350.31,10227.0,318.2768,318.2768,318.0952,318.1951,10227.0
2018-01-04 15:55:00,350.32,350.4,350.15,350.32,48235.0,318.2042,318.2768,318.0497,318.2042,48235.0
2018-01-05 09:30:00,351.04,351.4,350.87,350.87,24632.0,318.8581,319.1851,318.7037,318.7037,24632.0
2018-01-05 09:35:00,350.81,350.95,350.75,350.83,24409.0,318.6492,318.7764,318.5947,318.6674,24409.0
2018-01-05 09:40:00,350.73,351.22,350.73,351.16,19648.0,318.5766,319.0216,318.5766,318.9671,19648.0
2018-01-05 09:45:00,351.18,351.25,350.6,350.64,20559.0,318.9853,319.0489,318.4585,318.4948,20559.0
2018-01-05 09:50:00,350.58,351.12,350.57,351.03,12496.0,318.4403,318.9308,318.4312,318.8491,12496.0
2018-01-05 09:55:00,351.07,351.08,350.77,350.83,4770.0,318.8854,318.8945,318.6129,318.6674,4770.0
2018-01-05 10:00:00,350.84,350.99,350.74,350.87,3086.0,318.6765,318.8127,318.5856,318.7037,3086.0
2018-01-05 10:05:00,351.03,351.18,351.01,351.17,3500.0,318.8491,318.9853,318.8309,318.9762,3500.0
2018-01-05 10:10:00,350.96,351.1,350.8,351.1,2120.0,318.7855,318.9126,318.6401,318.9126,2120.0
2018-01-05 10:15:00,351.2,351.26,351.13,351.16,9800.0,319.0035,319.058,318.9399,318.9671,9800.0
2018-01-05 10:20:00,351.18,351.29,350.96,351.02,2857.0,318.9853,319.0852,318.7855,318.84,2857.0
2018-01-05 10:25:00,350.91,350.98,350.74,350.75,2484.0,318.7401,318.8036,318.5856,318.5947,2484.0
2018-01-05 10:30:00,350.76,350.91,350.74,350.88,6754.0,318.6038,318.7401,318.5856,318.7128,6754.0
2018-01-05 10:35:00,350.93,351.06,350.93,351.0,2271.0,318.7582,318.8763,318.7582,318.8218,2271.0
2018-01-05 10:40:00,351.03,351.08,350.87,350.93,6386.0,318.8491,318.8945,318.7037,318.7582,6386.0
2018-01-05 10:45:00,350.84,350.97,350.77,350.8,4943.0,318.6765,318.7946,318.6129,318.6401,4943.0
2018-01-05 10:50:00,350.71,350.91,350.7,350.82,4558.0,318.5584,318.7401,318.5493,318.6583,4558.0
2018-01-05 10:55:00,350.88,351.13,350.86,351.03,2950.0,318.7128,318.9399,318.6946,318.8491,2950.0
2018-01-05 11:00:00,350.98,351.21,350.97,351.17,8690.0,318.8036,319.0126,318.7946,318.9762,8690.0
2018-01-05 11:05:00,351.17,351.26,351.13,351.21,3064.0,318.9762,319.058,318.9399,319.0126,3064.0
2018-01-05 11:10:00,351.3,351.3,351.21,351.29,3397.0,319.0943,319.0943,319.0126,319.0852,3397.0
2018-01-05 11:15:00,351.27,351.28,351.09,351.13,26694.0,319.0671,319.0761,318.9036,318.9399,26694.0
2018-01-05 11:20:00,351.1,351.2,350.97,351.2,10923.0,318.9126,319.0035,318.7946,319.0035,10923.0
2018-01-05 11:25:00,351.22,351.22,351.13,351.15,18821.0,319.0216,319.0216,318.9399,318.9581,18821.0
2018-01-05 11:30:00,351.13,351.16,350.99,351.13,19378.0,318.9399,318.9671,318.8127,318.9399,19378.0
2018-01-05 11:35:00,351.15,351.18,351.14,351.18,2632.0,318.9581,318.9853,318.949,318.9853,2632.0
2018-01-05 11:40:00,351.14,351.18,351.0,351.06,6265.0,318.949,318.9853,318.8218,318.8763,6265.0
2018-01-05 11:45:00,351.08,351.08,350.88,350.88,2221.0,318.8945,318.8945,318.7128,318.7128,2221.0
2018-01-05 11:50:00,350.87,350.92,350.8,350.91,1598.0,318.7037,318.7491,318.6401,318.7401,1598.0
2018-01-05 11:55:00,350.93,350.97,350.86,350.89,2195.0,318.7582,318.7946,318.6946,318.7219,2195.0
2018-01-05 12:00:00,350.87,350.89,350.62,350.66,16538.0,318.7037,318.7219,318.4767,318.513,16538.0
2018-01-05 12:05:00,350.68,350.73,350.66,350.67,6022.0,318.5312,318.5766,318.513,318.5221,6022.0
2018-01-05 12:10:00,350.71,350.86,350.71,350.81,4722.0,318.5584,318.6946,318.5584,318.6492,4722.0
2018-01-05 12:15:00,350.82,350.91,350.82,350.87,3119.0,318.6583,318.7401,318.6583,318.7037,3119.0
2018-01-05 12:20:00,350.92,350.92,350.85,350.85,2147.0,318.7491,318.7491,318.6856,318.6856,2147.0
2018-01-05 12:25:00,350.83,350.83,350.79,350.81,999.0,318.6674,318.6674,318.6311,318.6492,999.0
2018-01-05 12:30:00,350.81,350.81,350.62,350.67,1376.0,318.6492,318.6492,318.4767,318.5221,1376.0
2018-01-05 12:35:00,350.6,350.64,350.29,350.43,12213.0,318.4585,318.4948,318.1769,318.3041,12213.0
2018-01-05 12:40:00,350.46,350.54,350.43,350.47,5721.0,318.3313,318.404,318.3041,318.3404,5721.0
2018-01-05 12:45:00,350.48,350.48,350.33,350.46,11805.0,318.3495,318.3495,318.2132,318.3313,11805.0
2018-01-05 12:50:00,350.43,350.49,350.3,350.49,11958.0,318.3041,318.3586,318.186,318.3586,11958.0
2018-01-05 12:55:00,350.43,350.61,350.43,350.49,44153.0,318.3041,318.4676,318.3041,318.3586,44153.0
2018-01-05 13:00:00,350.48,350.52,350.43,350.5,35508.0,318.3495,318.3858,318.3041,318.3677,35508.0
2018-01-05 13:05:00,350.48,350.49,350.47,350.49,1100.0,318.3495,318.3586,318.3404,318.3586,1100.0
2018-01-05 13:10:00,350.47,350.51,350.3,350.41,9250.0,318.3404,318.3767,318.186,318.2859,9250.0
2018-01-05 13:15:00,350.44,350.46,350.43,350.46,568.0,318.3132,318.3313,318.3041,318.3313,568.0
2018-01-05 13:20:00,350.47,350.47,350.32,350.45,2155.0,318.3404,318.3404,318.2042,318.3222,2155.0
2018-01-05 13:25:00,350.46,350.58,350.4,350.54,3052.0,318.3313,318.4403,318.2768,318.404,3052.0
2018-01-05 13:30:00,350.53,350.56,350.44,350.56,1656.0,318.3949,318.4222,318.3132,318.4222,1656.0
2018-01-05 13:35:00,350.57,350.57,350.51,350.57,4200.0,318.4312,318.4312,318.3767,318.4312,4200.0
2018-01-05 13:40:00,350.57,350.69,350.54,350.67,4310.0,318.4312,318.5402,318.404,318.5221,4310.0
2018-01-05 13:45:00,350.66,350.66,350.6,350.64,8407.0,318.513,318.513,318.4585,318.4948,8407.0
2018-01-05 13:50:00,350.62,350.71,350.59,350.64,5765.0,318.4767,318.5584,318.4494,318.4948,5765.0
2018-01-05 13:55:00,350.64,350.71,350.6,350.7,3336.0,318.4948,318.5584,318.4585,318.5493,3336.0
2018-01-05 14:00:00,350.75,350.81,350.72,350.79,1700.0,318.5947,318.6492,318.5675,318.6311,1700.0
2018-01-05 14:05:00,350.83,350.86,350.73,350.73,7886.0,318.6674,318.6946,318.5766,318.5766,7886.0
2018-01-05 14:10:00,350.78,350.84,350.76,350.79,8120.0,318.622,318.6765,318.6038,318.6311,8120.0
2018-01-05 14:15:00,350.8,350.88,350.79,350.83,4500.0,318.6401,318.7128,318.6311,318.6674,4500.0
2018-01-05 14:20:00,350.8,350.9,350.8,350.9,4935.0,318.6401,318.731,318.6401,318.731,4935.0
2018-01-05 14:25:00,350.94,351.01,350.91,350.96,2269.0,318.7673,318.8309,318.7401,318.7855,2269.0
2018-01-05 14:30:00,351.0,351.12,351.0,351.09,12378.0,318.8218,318.9308,318.8218,318.9036,12378.0
2018-01-05 14:35:00,351.14,351.22,351.1,351.21,8695.0,318.949,319.0216,318.9126,319.0126,8695.0
2018-01-05 14:40:00,351.17,351.23,351.14,351.14,16081.0,318.9762,319.0307,318.949,318.949,16081.0
2018-01-05 14:45:00,351.15,351.42,351.12,351.36,24663.0,318.9581,319.2033,318.9308,319.1488,24663.0
2018-01-05 14:50:00,351.37,351.37,351.22,351.23,5041.0,319.1579,319.1579,319.0216,319.0307,5041.0
2018-01-05 14:55:00,351.24,351.25,351.18,351.22,6233.0,319.0398,319.0489,318.9853,319.0216,6233.0
2018-01-05 15:00:00,351.23,351.25,351.12,351.19,9621.0,319.0307,319.0489,318.9308,318.9944,9621.0
2018-01-05 15:05:00,351.23,351.33,351.23,351.3,1697.0,319.0307,319.1216,319.0307,319.0943,1697.0
2018-01-05 15:10:00,351.33,351.35,351.19,351.19,4765.0,319.1216,319.1397,318.9944,318.9944,4765.0
2018-01-05 15:15:00,351.2,351.38,351.2,351.38,20918.0,319.0035,319.167,319.0035,319.167,20918.0
2018-01-05 15:20:00,351.34,351.4,351.26,351.33,2915.0,319.1306,319.1851,319.058,319.1216,2915.0
2018-01-05 15:25:00,351.38,351.52,351.37,351.52,6633.0,319.167,319.2941,319.1579,319.2941,6633.0
2018-01-05 15:30:00,351.52,351.53,351.44,351.46,8856.0,319.2941,319.3032,319.2215,319.2396,8856.0
2018-01-05 15:35:00,351.45,351.51,351.4,351.49,3754.0,319.2306,319.2851,319.1851,319.2669,3754.0
2018-01-05 15:40:00,351.51,351.55,351.41,351.46,21596.0,319.2851,319.3214,319.1942,319.2396,21596.0
2018-01-05 15:45:00,351.49,351.75,351.49,351.67,61437.0,319.2669,319.5031,319.2669,319.4304,61437.0
2018-01-05 15:50:00,351.7,351.84,351.7,351.8,27893.0,319.4576,319.5848,319.4576,319.5485,27893.0
2018-01-05 15:55:00,351.79,351.85,351.59,351.61,63583.0,319.5394,319.5939,319.3577,319.3759,63583.0
2018-01-08 09:30:00,351.48,351.97,351.48,351.59,38713.0,319.2578,319.7029,319.2578,319.3577,38713.0
2018-01-08 09:35:00,351.63,351.63,350.36,350.51,44433.0,319.3941,319.3941,318.2405,318.3767,44433.0
2018-01-08 09:40:00,350.49,351.25,350.49,351.16,29540.0,318.3586,319.0489,318.3586,318.9671,29540.0
2018-01-08 09:45:00,351.18,351.48,350.88,351.48,30287.0,318.9853,319.2578,318.7128,319.2578,30287.0
2018-01-08 09:50:00,351.42,351.42,351.09,351.11,8660.0,319.2033,319.2033,318.9036,318.9217,8660.0
2018-01-08 09:55:00,351.11,351.23,350.92,351.11,3243.0,318.9217,319.0307,318.7491,318.9217,3243.0
2018-01-08 10:00:00,351.15,351.35,351.15,351.25,7569.0,318.9581,319.1397,318.9581,319.0489,7569.0
2018-01-08 10:05:00,351.27,351.36,350.91,350.97,10533.0,319.0671,319.1488,318.7401,318.7946,10533.0
2018-01-08 10:10:00,350.89,351.23,350.89,351.23,3070.0,318.7219,319.0307,318.7219,319.0307,3070.0
2018-01-08 10:15:00,351.23,351.49,351.23,351.31,3899.0,319.0307,319.2669,319.0307,319.1034,3899.0
2018-01-08 10:20:00,351.33,351.59,351.28,351.59,4848.0,319.1216,319.3577,319.0761,319.3577,4848.0
2018-01-08 10:25:00,351.57,351.73,351.48,351.6,25136.0,319.3396,319.4849,319.2578,319.3668,25136.0
2018-01-08 10:30:00,351.56,351.8,351.56,351.72,7258.0,319.3305,319.5485,319.3305,319.4758,7258.0
2018-01-08 10:35:00,351.74,351.78,351.37,351.53,10614.0,319.494,319.5303,319.1579,319.3032,10614.0
2018-01-08 10:40:00,351.51,351.59,351.4,351.42,10333.0,319.2851,319.3577,319.1851,319.2033,10333.0
2018-01-08 10:45:00,351.44,351.55,351.38,351.44,7227.0,319.2215,319.3214,319.167,319.2215,7227.0
2018-01-08 10:50:00,351.41,351.64,351.41,351.6,4698.0,319.1942,319.4031,319.1942,319.3668,4698.0
2018-01-08 10:55:00,351.49,351.53,351.42,351.51,16041.0,319.2669,319.3032,319.2033,319.2851,16041.0
2018-01-08 11:00:00,351.48,351.56,351.41,351.48,4883.0,319.2578,319.3305,319.1942,319.2578,4883.0
2018-01-08 11:05:00,351.52,351.69,351.52,351.52,4723.0,319.2941,319.4486,319.2941,319.2941,4723.0
2018-01-08 11:10:00,351.58,351.73,351.58,351.73,5827.0,319.3486,319.4849,319.3486,319.4849,5827.0
2018-01-08 11:15:00,351.72,351.72,351.61,351.7,892.0,319.4758,319.4758,319.3759,319.4576,892.0
2018-01-08 11:20:00,351.68,351.75,351.67,351.72,1510.0,319.4395,319.5031,319.4304,319.4758,1510.0
2018-01-08 11:25:00,351.67,351.78,351.64,351.78,1400.0,319.4304,319.5303,319.4031,319.5303,1400.0
2018-01-08 11:30:00,351.78,352.0,351.78,351.96,3741.0,319.5303,319.7301,319.5303,319.6938,3741.0
2018-01-08 11:35:00,351.97,352.03,351.92,351.97,13084.0,319.7029,319.7574,319.6575,319.7029,13084.0
2018-01-08 11:40:00,351.96,352.07,351.91,352.06,6074.0,319.6938,319.7937,319.6484,319.7846,6074.0
2018-01-08 11:45:00,352.06,352.1,352.05,352.05,2804.0,319.7846,319.821,319.7756,319.7756,2804.0
2018-01-08 11:50:00,352.04,352.07,352.0,352.03,10677.0,319.7665,319.7937,319.7301,319.7574,10677.0
2018-01-08 11:55:00,351.96,351.99,351.89,351.91,6578.0,319.6938,319.7211,319.6302,319.6484,6578.0
2018-01-08 12:00:00,351.93,352.22,351.93,352.22,1754.0,319.6666,319.93,319.6666,319.93,1754.0
2018-01-08 12:05:00,352.14,352.18,352.09,352.12,5706.0,319.8573,319.8936,319.8119,319.8391,5706.0
2018-01-08 12:10:00,352.07,352.28,352.06,352.25,3385.0,319.7937,319.9845,319.7846,319.9572,3385.0
2018-01-08 12:15:00,352.27,352.33,352.24,352.33,2097.0,319.9754,320.0299,319.9481,320.0299,2097.0
2018-01-08 12:20:00,352.33,352.39,352.29,352.39,1697.0,320.0299,320.0844,319.9936,320.0844,1697.0
2018-01-08 12:25:00,352.42,352.49,352.38,352.44,4338.0,320.1116,320.1752,320.0753,320.1298,4338.0
2018-01-08 12:30:00,352.41,352.46,352.4,352.44,2613.0,320.1026,320.148,320.0935,320.1298,2613.0
2018-01-08 12:35:00,352.46,352.57,352.41,352.57,1744.0,320.148,320.2479,320.1026,320.2479,1744.0
2018-01-08 12:40:00,352.56,352.58,352.5,352.55,2486.0,320.2388,320.257,320.1843,320.2297,2486.0
2018-01-08 12:45:00,352.63,352.66,352.55,352.61,9517.0,320.3024,320.3296,320.2297,320.2842,9517.0
2018-01-08 12:50:00,352.65,352.69,352.61,352.61,600.0,320.3205,320.3569,320.2842,320.2842,600.0
2018-01-08 12:55:00,352.66,352.77,352.63,352.75,2027.0,320.3296,320.4295,320.3024,320.4114,2027.0
2018-01-08 13:00:00,352.77,352.97,352.77,352.92,5948.0,320.4295,320.6112,320.4295,320.5658,5948.0
2018-01-08 13:05:00,352.95,353.0,352.86,353.0,1450.0,320.593,320.6385,320.5113,320.6385,1450.0
2018-01-08 13:10:00,353.02,353.06,353.0,353.04,1100.0,320.6566,320.693,320.6385,320.6748,1100.0
2018-01-08 13:15:00,353.08,353.23,353.06,353.23,9054.0,320.7111,320.8474,320.693,320.8474,9054.0
2018-01-08 13:20:00,353.24,353.33,353.13,353.15,23577.0,320.8565,320.9382,320.7565,320.7747,23577.0
2018-01-08 13:25:00,353.12,353.21,353.11,353.2,6668.0,320.7475,320.8292,320.7384,320.8201,6668.0
2018-01-08 13:30:00,353.21,353.3,353.21,353.26,1700.0,320.8292,320.911,320.8292,320.8746,1700.0
2018-01-08 13:35:00,353.22,353.28,353.15,353.28,3324.0,320.8383,320.8928,320.7747,320.8928,3324.0
2018-01-08 13:40:00,353.25,353.29,353.2,353.2,800.0,320.8655,320.9019,320.8201,320.8201,800.0
2018-01-08 13:45:00,353.18,353.25,353.17,353.2,3177.0,320.802,320.8655,320.7929,320.8201,3177.0
2018-01-08 13:50:00,353.19,353.31,353.18,353.27,1600.0,320.811,320.92,320.802,320.8837,1600.0
2018-01-08 13:55:00,353.24,353.32,353.23,353.31,3577.0,320.8565,320.9291,320.8474,320.92,3577.0
2018-01-08 14:00:00,353.38,353.49,353.3,353.48,6100.0,320.9836,321.0835,320.911,321.0745,6100.0
2018-01-08 14:05:00,353.5,353.5,353.38,353.38,2812.0,321.0926,321.0926,320.9836,320.9836,2812.0
2018-01-08 14:10:00,353.5,353.58,353.49,353.53,5475.0,321.0926,321.1653,321.0835,321.1199,5475.0
2018-01-08 14:15:00,353.57,353.58,353.37,353.37,3717.0,321.1562,321.1653,320.9745,320.9745,3717.0
2018-01-08 14:20:00,353.38,353.44,353.34,353.42,6377.0,320.9836,321.0381,320.9473,321.02,6377.0
2018-01-08 14:25:00,353.4,353.49,353.4,353.44,3730.0,321.0018,321.0835,321.0018,321.0381,3730.0
2018-01-08 14:30:00,353.47,353.54,353.45,353.53,2414.0,321.0654,321.129,321.0472,321.1199,2414.0
2018-01-08 14:35:00,353.49,353.58,353.46,353.46,4152.0,321.0835,321.1653,321.0563,321.0563,4152.0
2018-01-08 14:40:00,353.44,353.5,353.41,353.5,9590.0,321.0381,321.0926,321.0109,321.0926,9590.0
2018-01-08 14:45:00,353.46,353.58,353.46,353.54,14973.0,321.0563,321.1653,321.0563,321.129,14973.0
2018-01-08 14:50:00,353.56,353.65,353.52,353.55,2366.0,321.1471,321.2289,321.1108,321.138,2366.0
2018-01-08 14:55:00,353.59,353.71,353.59,353.64,9705.0,321.1744,321.2834,321.1744,321.2198,9705.0
2018-01-08 15:00:00,353.63,353.65,353.57,353.63,5920.0,321.2107,321.2289,321.1562,321.2107,5920.0
2018-01-08 15:05:00,353.65,353.72,353.63,353.71,5214.0,321.2289,321.2925,321.2107,321.2834,5214.0
2018-01-08 15:10:00,353.7,353.7,353.5,353.51,5422.0,321.2743,321.2743,321.0926,321.1017,5422.0
2018-01-08 15:15:00,353.54,353.59,353.49,353.58,4733.0,321.129,321.1744,321.0835,321.1653,4733.0
2018-01-08 15:20:00,353.61,353.63,353.46,353.49,6437.0,321.1925,321.2107,321.0563,321.0835,6437.0
2018-01-08 15:25:00,353.49,353.56,353.45,353.51,5485.0,321.0835,321.1471,321.0472,321.1017,5485.0
2018-01-08 15:30:00,353.52,353.55,353.43,353.49,11520.0,321.1108,321.138,321.029,321.0835,11520.0
2018-01-08 15:35:00,353.52,353.63,353.52,353.6,8250.0,321.1108,321.2107,321.1108,321.1835,8250.0
2018-01-08 15:40:00,353.56,353.69,353.48,353.63,13334.0,321.1471,321.2652,321.0745,321.2107,13334.0
2018-01-08 15:45:00,353.65,353.71,353.58,353.62,19763.0,321.2289,321.2834,321.1653,321.2016,19763.0
2018-01-08 15:50:00,353.62,353.7,353.5,353.59,37325.0,321.2016,321.2743,321.0926,321.1744,37325.0
2018-01-08 15:55:00,353.57,353.59,353.29,353.41,209549.0,321.1562,321.1744,320.9019,321.0109,209549.0
2018-01-09 09:30:00,353.86,354.38,353.86,354.16,39991.0,321.4196,321.892,321.4196,321.6921,39991.0
2018-01-09 09:35:00,354.19,354.24,354.05,354.07,12007.0,321.7194,321.7648,321.5922,321.6104,12007.0
2018-01-09 09:40:00,354.06,354.1,353.9,354.03,10772.0,321.6013,321.6376,321.456,321.574,10772.0
2018-01-09 09:45:00,354.08,354.2,354.06,354.2,9848.0,321.6195,321.7285,321.6013,321.7285,9848.0
2018-01-09 09:50:00,354.15,354.15,353.77,353.92,30646.0,321.683,321.683,321.3379,321.4741,30646.0
2018-01-09 09:55:00,353.88,353.9,353.68,353.74,18593.0,321.4378,321.456,321.2561,321.3106,18593.0
2018-01-09 10:00:00,353.7,353.8,353.49,353.58,19218.0,321.2743,321.3651,321.0835,321.1653,19218.0
2018-01-09 10:05:00,353.52,353.58,353.44,353.48,5200.0,321.1108,321.1653,321.0381,321.0745,5200.0
2018-01-09 10:10:00,353.45,353.59,353.37,353.46,3004.0,321.0472,321.1744,320.9745,321.0563,3004.0
2018-01-09 10:15:00,353.5,353.74,353.5,353.73,7715.0,321.0926,321.3106,321.0926,321.3015,7715.0
2018-01-09 10:20:00,353.77,353.88,353.72,353.86,2401.0,321.3379,321.4378,321.2925,321.4196,2401.0
2018-01-09 10:25:00,353.81,353.88,353.76,353.87,4066.0,321.3742,321.4378,321.3288,321.4287,4066.0
2018-01-09 10:30:00,353.88,353.91,353.75,353.75,4680.0,321.4378,321.465,321.3197,321.3197,4680.0
2018-01-09 10:35:00,353.77,353.77,353.22,353.22,6106.0,321.3379,321.3379,320.8383,320.8383,6106.0
2018-01-09 10:40:00,353.22,353.34,353.22,353.34,6843.0,320.8383,320.9473,320.8383,320.9473,6843.0
2018-01-09 10:45:00,353.29,353.31,353.17,353.18,6457.0,320.9019,320.92,320.7929,320.802,6457.0
2018-01-09 10:50:00,353.12,353.12,352.93,353.01,4578.0,320.7475,320.7475,320.5749,320.6475,4578.0
2018-01-09 10:55:00,353.04,353.34,353.03,353.32,4230.0,320.6748,320.9473,320.6657,320.9291,4230.0
2018-01-09 11:00:00,353.29,353.55,353.28,353.4,15424.0,320.9019,321.138,320.8928,321.0018,15424.0
2018-01-09 11:05:00,353.39,353.51,353.37,353.37,3000.0,320.9927,321.1017,320.9745,320.9745,3000.0
2018-01-09 11:10:00,353.41,353.6,353.41,353.57,1764.0,321.0109,321.1835,321.0109,321.1562,1764.0
2018-01-09 11:15:00,353.58,353.92,353.58,353.92,3872.0,321.1653,321.4741,321.1653,321.4741,3872.0
2018-01-09 11:20:00,353.88,353.88,353.75,353.77,5350.0,321.4378,321.4378,321.3197,321.3379,5350.0
2018-01-09 11:25:00,353.77,353.95,353.73,353.95,6742.0,321.3379,321.5014,321.3015,321.5014,6742.0
2018-01-09 11:30:00,353.92,353.92,353.84,353.88,2730.0,321.4741,321.4741,321.4015,321.4378,2730.0
2018-01-09 11:35:00,353.88,353.88,353.76,353.77,2765.0,321.4378,321.4378,321.3288,321.3379,2765.0
2018-01-09 11:40:00,353.78,353.91,353.78,353.85,2991.0,321.347,321.465,321.347,321.4105,2991.0
2018-01-09 11:45:00,353.86,353.87,353.8,353.81,1530.0,321.4196,321.4287,321.3651,321.3742,1530.0
2018-01-09 11:50:00,353.8,353.85,353.75,353.75,5205.0,321.3651,321.4105,321.3197,321.3197,5205.0
2018-01-09 11:55:00,353.72,353.83,353.7,353.81,1558.0,321.2925,321.3924,321.2743,321.3742,1558.0
2018-01-09 12:00:00,353.75,353.87,353.75,353.86,2182.0,321.3197,321.4287,321.3197,321.4196,2182.0
2018-01-09 12:05:00,353.91,353.91,353.74,353.78,1756.0,321.465,321.465,321.3106,321.347,1756.0
2018-01-09 12:10:00,353.82,353.86,353.82,353.86,7456.0,321.3833,321.4196,321.3833,321.4196,7456.0
2018-01-09 12:15:00,353.86,353.9,353.69,353.7,620.0,321.4196,321.456,321.2652,321.2743,620.0
2018-01-09 12:20:00,353.65,353.68,353.57,353.64,3650.0,321.2289,321.2561,321.1562,321.2198,3650.0
2018-01-09 12:25:00,353.65,353.72,353.6,353.71,1487.0,321.2289,321.2925,321.1835,321.2834,1487.0
2018-01-09 12:30:00,353.74,353.82,353.74,353.82,1040.0,321.3106,321.3833,321.3106,321.3833,1040.0
2018-01-09 12:35:00,353.82,353.9,353.82,353.84,7330.0,321.3833,321.456,321.3833,321.4015,7330.0
2018-01-09 12:40:00,353.87,353.91,353.83,353.84,4903.0,321.4287,321.465,321.3924,321.4015,4903.0
2018-01-09 12:45:00,353.87,354.0,353.87,354.0,1150.0,321.4287,321.5468,321.4287,321.5468,1150.0
2018-01-09 12:50:00,354.02,354.11,354.02,354.03,1513.0,321.565,321.6467,321.565,321.574,1513.0
2018-01-09 12:55:00,354.04,354.09,354.03,354.06,2869.0,321.5831,321.6285,321.574,321.6013,2869.0
2018-01-09 13:00:00,354.09,354.12,354.06,354.12,5062.0,321.6285,321.6558,321.6013,321.6558,5062.0
2018-01-09 13:05:00,354.08,354.1,354.05,354.05,3334.0,321.6195,321.6376,321.5922,321.5922,3334.0
2018-01-09 13:10:00,354.1,354.1,353.97,354.06,7202.0,321.6376,321.6376,321.5195,321.6013,7202.0
2018-01-09 13:15:00,354.05,354.11,354.03,354.08,7219.0,321.5922,321.6467,321.574,321.6195,7219.0
2018-01-09 13:20:00,354.08,354.22,354.06,354.19,9602.0,321.6195,321.7466,321.6013,321.7194,9602.0
2018-01-09 13:25:00,354.18,354.24,354.16,354.17,3408.0,321.7103,321.7648,321.6921,321.7012,3408.0
2018-01-09 13:30:00,354.2,354.2,354.14,354.19,5480.0,321.7285,321.7285,321.674,321.7194,5480.0
2018-01-09 13:35:00,354.19,354.23,354.15,354.23,5472.0,321.7194,321.7557,321.683,321.7557,5472.0
2018-01-09 13:40:00,354.2,354.22,354.17,354.22,1389.0,321.7285,321.7466,321.7012,321.7466,1389.0
2018-01-09 13:45:00,354.2,354.21,354.19,354.19,4682.0,321.7285,321.7375,321.7194,321.7194,4682.0
2018-01-09 13:50:00,354.17,354.43,354.15,354.43,23504.0,321.7012,321.9374,321.683,321.9374,23504.0
2018-01-09 13:55:00,354.42,354.47,354.38,354.42,2553.0,321.9283,321.9737,321.892,321.9283,2553.0
2018-01-09 14:00:00,354.43,354.43,354.28,354.28,5249.0,321.9374,321.9374,321.8011,321.8011,5249.0
2018-01-09 14:05:00,354.3,354.34,354.27,354.28,3048.0,321.8193,321.8556,321.792,321.8011,3048.0
2018-01-09 14:10:00,354.22,354.22,354.11,354.11,1620.0,321.7466,321.7466,321.6467,321.6467,1620.0
2018-01-09 14:15:00,354.1,354.1,353.92,353.99,4751.0,321.6376,321.6376,321.4741,321.5377,4751.0
2018-01-09 14:20:00,353.98,354.02,353.89,353.89,1799.0,321.5286,321.565,321.4469,321.4469,1799.0
2018-01-09 14:25:00,353.89,353.91,353.85,353.85,1000.0,321.4469,321.465,321.4105,321.4105,1000.0
2018-01-09 14:30:00,353.83,353.83,353.71,353.8,3100.0,321.3924,321.3924,321.2834,321.3651,3100.0
2018-01-09 14:35:00,353.81,353.87,353.8,353.8,2525.0,321.3742,321.4287,321.3651,321.3651,2525.0
2018-01-09 14:40:00,353.78,353.83,353.67,353.7,2678.0,321.347,321.3924,321.247,321.2743,2678.0
2018-01-09 14:45:00,353.71,353.87,353.71,353.87,1001.0,321.2834,321.4287,321.2834,321.4287,1001.0
2018-01-09 14:50:00,353.83,353.89,353.69,353.69,6298.0,321.3924,321.4469,321.2652,321.2652,6298.0
2018-01-09 14:55:00,353.69,353.69,353.61,353.65,3458.0,321.2652,321.2652,321.1925,321.2289,3458.0
2018-01-09 15:00:00,353.68,353.69,353.6,353.65,6575.0,321.2561,321.2652,321.1835,321.2289,6575.0
2018-01-09 15:05:00,353.62,353.67,353.6,353.64,7248.0,321.2016,321.247,321.1835,321.2198,7248.0
2018-01-09 15:10:00,353.6,353.63,353.59,353.63,2227.0,321.1835,321.2107,321.1744,321.2107,2227.0
2018-01-09 15:15:00,353.63,353.68,353.53,353.54,9947.0,321.2107,321.2561,321.1199,321.129,9947.0
2018-01-09 15:20:00,353.59,353.62,353.54,353.6,5850.0,321.1744,321.2016,321.129,321.1835,5850.0
2018-01-09 15:25:00,353.57,353.57,353.24,353.27,14572.0,321.1562,321.1562,320.8565,320.8837,14572.0
2018-01-09 15:30:00,353.27,353.49,353.27,353.49,8914.0,320.8837,321.0835,320.8837,321.0835,8914.0
2018-01-09 15:35:00,353.48,353.51,353.41,353.51,4757.0,321.0745,321.1017,321.0109,321.1017,4757.0
2018-01-09 15:40:00,353.51,353.54,353.36,353.36,2286.0,321.1017,321.129,320.9655,320.9655,2286.0
2018-01-09 15:45:00,353.38,353.38,353.07,353.07,15802.0,320.9836,320.9836,320.702,320.702,15802.0
2018-01-09 15:50:00,353.1,353.33,353.06,353.18,16109.0,320.7293,320.9382,320.693,320.802,16109.0
2018-01-09 15:55:00,353.18,353.21,352.83,352.89,20927.0,320.802,320.8292,320.484,320.5385,20927.0
2018-01-10 09:30:00,352.15,352.24,351.62,351.62,36262.0,319.8664,319.9481,319.385,319.385,36262.0
2018-01-10 09:35:00,351.62,351.67,351.29,351.47,24456.0,319.385,319.4304,319.0852,319.2487,24456.0
2018-01-10 09:40:00,351.62,351.62,351.25,351.37,2602.0,319.385,319.385,319.0489,319.1579,2602.0
2018-01-10 09:45:00,351.61,351.61,350.92,351.0,13656.0,319.3759,319.3759,318.7491,318.8218,13656.0
2018-01-10 09:50:00,350.78,350.84,350.37,350.72,16195.0,318.622,318.6765,318.2496,318.5675,16195.0
2018-01-10 09:55:00,350.65,351.69,350.65,351.69,9584.0,318.5039,319.4486,318.5039,319.4486,9584.0
2018-01-10 10:00:00,351.71,351.76,351.16,351.23,16397.0,319.4667,319.5121,318.9671,319.0307,16397.0
2018-01-10 10:05:00,351.22,351.55,351.16,351.26,6048.0,319.0216,319.3214,318.9671,319.058,6048.0
2018-01-10 10:10:00,351.24,351.5,351.24,351.49,1849.0,319.0398,319.276,319.0398,319.2669,1849.0
2018-01-10 10:15:00,351.59,351.81,351.55,351.81,2343.0,319.3577,319.5576,319.3214,319.5576,2343.0
2018-01-10 10:20:00,351.79,351.85,351.52,351.52,1779.0,319.5394,319.5939,319.2941,319.2941,1779.0
2018-01-10 10:25:00,351.59,351.59,351.45,351.47,3574.0,319.3577,319.3577,319.2306,319.2487,3574.0
2018-01-10 10:30:00,351.36,351.61,351.34,351.56,19380.0,319.1488,319.3759,319.1306,319.3305,19380.0
2018-01-10 10:35:00,351.52,351.72,351.51,351.67,1162.0,319.2941,319.4758,319.2851,319.4304,1162.0
2018-01-10 10:40:00,351.69,351.84,351.6,351.6,849.0,319.4486,319.5848,319.3668,319.3668,849.0
2018-01-10 10:45:00,351.62,351.62,351.24,351.28,6229.0,319.385,319.385,319.0398,319.0761,6229.0
2018-01-10 10:50:00,351.25,351.26,351.03,351.06,129284.0,319.0489,319.058,318.8491,318.8763,129284.0
2018-01-10 10:55:00,351.04,351.07,350.93,351.04,4836.0,318.8581,318.8854,318.7582,318.8581,4836.0
2018-01-10 11:00:00,351.05,351.23,351.01,351.18,7665.0,318.8672,319.0307,318.8309,318.9853,7665.0
2018-01-10 11:05:00,351.23,351.38,351.23,351.35,6123.0,319.0307,319.167,319.0307,319.1397,6123.0
2018-01-10 11:10:00,351.36,351.38,351.29,351.29,2287.0,319.1488,319.167,319.0852,319.0852,2287.0
2018-01-10 11:15:00,351.41,351.41,351.07,351.13,4092.0,319.1942,319.1942,318.8854,318.9399,4092.0
2018-01-10 11:20:00,351.09,351.09,350.96,350.97,1644.0,318.9036,318.9036,318.7855,318.7946,1644.0
2018-01-10 11:25:00,350.95,350.95,350.86,350.95,6172.0,318.7764,318.7764,318.6946,318.7764,6172.0
2018-01-10 11:30:00,350.96,351.05,350.96,351.05,10991.0,318.7855,318.8672,318.7855,318.8672,10991.0
2018-01-10 11:35:00,351.1,351.19,351.1,351.19,1219.0,318.9126,318.9944,318.9126,318.9944,1219.0
2018-01-10 11:40:00,351.17,351.17,351.17,351.17,100.0,318.9762,318.9762,318.9762,318.9762,100.0
2018-01-10 11:45:00,351.2,351.34,351.2,351.33,5210.0,319.0035,319.1306,319.0035,319.1216,5210.0
2018-01-10 11:50:00,351.29,351.67,351.25,351.62,29059.0,319.0852,319.4304,319.0489,319.385,29059.0
2018-01-10 11:55:00,351.64,351.64,351.52,351.52,2344.0,319.4031,319.4031,319.2941,319.2941,2344.0
2018-01-10 12:00:00,351.44,351.45,351.3,351.37,13348.0,319.2215,319.2306,319.0943,319.1579,13348.0
2018-01-10 12:05:00,351.42,351.45,351.42,351.45,3567.0,319.2033,319.2306,319.2033,319.2306,3567.0
2018-01-10 12:10:00,351.45,351.51,351.42,351.5,831.0,319.2306,319.2851,319.2033,319.276,831.0
2018-01-10 12:15:00,351.56,351.71,351.55,351.71,2107.0,319.3305,319.4667,319.3214,319.4667,2107.0
2018-01-10 12:20:00,351.75,352.04,351.75,352.04,16126.0,319.5031,319.7665,319.5031,319.7665,16126.0
2018-01-10 12:25:00,352.04,352.16,352.01,352.01,2630.0,319.7665,319.8755,319.7392,319.7392,2630.0
2018-01-10 12:30:00,351.93,351.93,351.92,351.92,714.0,319.6666,319.6666,319.6575,319.6575,714.0
2018-01-10 12:35:00,351.85,351.88,351.79,351.83,11955.0,319.5939,319.6211,319.5394,319.5757,11955.0
2018-01-10 12:40:00,351.79,351.85,351.74,351.85,2649.0,319.5394,319.5939,319.494,319.5939,2649.0
2018-01-10 12:45:00,351.81,351.82,351.78,351.78,446.0,319.5576,319.5666,319.5303,319.5303,446.0
2018-01-10 12:50:00,351.94,352.04,351.86,352.04,2203.0,319.6756,319.7665,319.603,319.7665,2203.0
2018-01-10 12:55:00,352.05,352.15,352.01,352.15,2912.0,319.7756,319.8664,319.7392,319.8664,2912.0
2018-01-10 13:00:00,352.13,352.18,352.08,352.14,14380.0,319.8482,319.8936,319.8028,319.8573,14380.0
2018-01-10 13:05:00,352.02,352.08,352.02,352.08,1087.0,319.7483,319.8028,319.7483,319.8028,1087.0
2018-01-10 13:10:00,352.09,352.09,352.01,352.01,304.0,319.8119,319.8119,319.7392,319.7392,304.0
2018-01-10 13:15:00,351.92,351.92,351.86,351.91,1810.0,319.6575,319.6575,319.603,319.6484,1810.0
2018-01-10 13:20:00,351.9,351.9,351.78,351.87,3228.0,319.6393,319.6393,319.5303,319.6121,3228.0
2018-01-10 13:25:00,351.87,351.87,351.87,351.87,0.0,319.6121,319.6121,319.6121,319.6121,0.0
2018-01-10 13:30:00,351.94,352.11,351.91,352.11,11649.0,319.6756,319.8301,319.6484,319.8301,11649.0
2018-01-10 13:35:00,352.07,352.15,352.03,352.14,7474.0,319.7937,319.8664,319.7574,319.8573,7474.0
2018-01-10 13:40:00,352.14,352.22,352.14,352.19,4186.0,319.8573,319.93,319.8573,319.9027,4186.0
2018-01-10 13:45:00,352.2,352.28,352.2,352.26,1131.0,319.9118,319.9845,319.9118,319.9663,1131.0
2018-01-10 13:50:00,352.14,352.22,352.12,352.21,4881.0,319.8573,319.93,319.8391,319.9209,4881.0
2018-01-10 13:55:00,352.23,352.23,352.03,352.07,1879.0,319.9391,319.9391,319.7574,319.7937,1879.0
2018-01-10 14:00:00,352.04,352.1,352.02,352.07,3862.0,319.7665,319.821,319.7483,319.7937,3862.0
2018-01-10 14:05:00,352.01,352.09,351.78,351.84,3205.0,319.7392,319.8119,319.5303,319.5848,3205.0
2018-01-10 14:10:00,351.7,351.73,351.59,351.6,3007.0,319.4576,319.4849,319.3577,319.3668,3007.0
2018-01-10 14:15:00,351.57,351.71,351.51,351.51,2345.0,319.3396,319.4667,319.2851,319.2851,2345.0
2018-01-10 14:20:00,351.58,351.61,351.44,351.45,3072.0,319.3486,319.3759,319.2215,319.2306,3072.0
2018-01-10 14:25:00,351.45,351.49,351.35,351.47,7752.0,319.2306,319.2669,319.1397,319.2487,7752.0
2018-01-10 14:30:00,351.44,351.61,351.42,351.5,1630.0,319.2215,319.3759,319.2033,319.276,1630.0
2018-01-10 14:35:00,351.6,351.6,351.23,351.27,7668.0,319.3668,319.3668,319.0307,319.0671,7668.0
2018-01-10 14:40:00,351.25,351.26,351.2,351.23,1440.0,319.0489,319.058,319.0035,319.0307,1440.0
2018-01-10 14:45:00,351.25,351.4,351.25,351.38,989.0,319.0489,319.1851,319.0489,319.167,989.0
2018-01-10 14:50:00,351.34,351.4,351.11,351.11,10150.0,319.1306,319.1851,318.9217,318.9217,10150.0
2018-01-10 14:55:00,351.16,351.19,351.09,351.11,1398.0,318.9671,318.9944,318.9036,318.9217,1398.0
2018-01-10 15:00:00,351.16,351.21,351.13,351.14,938.0,318.9671,319.0126,318.9399,318.949,938.0
2018-01-10 15:05:00,351.14,351.36,351.1,351.27,4124.0,318.949,319.1488,318.9126,319.0671,4124.0
2018-01-10 15:10:00,351.32,351.32,351.03,351.03,2034.0,319.1125,319.1125,318.8491,318.8491,2034.0
2018-01-10 15:15:00,351.02,351.02,350.86,350.9,6211.0,318.84,318.84,318.6946,318.731,6211.0
2018-01-10 15:20:00,350.89,350.99,350.81,350.98,2802.0,318.7219,318.8127,318.6492,318.8036,2802.0
2018-01-10 15:25:00,350.97,350.97,350.85,350.92,2430.0,318.7946,318.7946,318.6856,318.7491,2430.0
2018-01-10 15:30:00,350.89,351.09,350.87,351.01,3571.0,318.7219,318.9036,318.7037,318.8309,3571.0
2018-01-10 15:35:00,351.09,351.23,351.0,351.09,7227.0,318.9036,319.0307,318.8218,318.9036,7227.0
2018-01-10 15:40:00,351.1,351.12,351.02,351.06,11910.0,318.9126,318.9308,318.84,318.8763,11910.0
2018-01-10 15:45:00,351.08,351.13,350.96,351.0,142818.0,318.8945,318.9399,318.7855,318.8218,142818.0
2018-01-10 15:50:00,351.03,351.25,351.03,351.24,18947.0,318.8491,319.0489,318.8491,319.0398,18947.0
2018-01-10 15:55:00,351.24,351.32,351.13,351.27,77542.0,319.0398,319.1125,318.9399,319.0671,77542.0
2018-01-11 09:30:00,351.75,352.21,351.75,352.11,32240.0,319.5031,319.9209,319.5031,319.8301,32240.0
2018-01-11 09:35:00,352.14,353.0,352.11,352.96,31197.0,319.8573,320.6385,319.8301,320.6021,31197.0
2018-01-11 09:40:00,352.91,353.35,352.91,353.25,19383.0,320.5567,320.9564,320.5567,320.8655,19383.0
2018-01-11 09:45:00,353.28,353.51,353.28,353.41,11396.0,320.8928,321.1017,320.8928,321.0109,11396.0
2018-01-11 09:50:00,353.44,353.74,353.41,353.74,5395.0,321.0381,321.3106,321.0109,321.3106,5395.0
2018-01-11 09:55:00,353.8,353.8,353.63,353.65,14084.0,321.3651,321.3651,321.2107,321.2289,14084.0
2018-01-11 10:00:00,353.69,353.9,353.69,353.81,11296.0,321.2652,321.456,321.2652,321.3742,11296.0
2018-01-11 10:05:00,353.86,353.95,353.8,353.88,2083.0,321.4196,321.5014,321.3651,321.4378,2083.0
2018-01-11 10:10:00,353.83,353.84,353.4,353.43,2246.0,321.3924,321.4015,321.0018,321.029,2246.0
2018-01-11 10:15:00,353.45,353.45,353.31,353.32,1100.0,321.0472,321.0472,320.92,320.9291,1100.0
2018-01-11 10:20:00,353.23,353.33,353.16,353.16,4900.0,320.8474,320.9382,320.7838,320.7838,4900.0
2018-01-11 10:25:00,353.13,353.31,353.05,353.22,13571.0,320.7565,320.92,320.6839,320.8383,13571.0
2018-01-11 10:30:00,353.24,353.87,353.24,353.58,13281.0,320.8565,321.4287,320.8565,321.1653,13281.0
2018-01-11 10:35:00,353.58,353.58,353.37,353.41,2212.0,321.1653,321.1653,320.9745,321.0109,2212.0
2018-01-11 10:40:00,353.45,353.76,353.44,353.76,10518.0,321.0472,321.3288,321.0381,321.3288,10518.0
2018-01-11 10:45:00,353.89,353.95,353.84,353.86,1033.0,321.4469,321.5014,321.4015,321.4196,1033.0
2018-01-11 10:50:00,353.87,354.12,353.78,354.12,11819.0,321.4287,321.6558,321.347,321.6558,11819.0
2018-01-11 10:55:00,354.17,354.47,354.08,354.47,2847.0,321.7012,321.9737,321.6195,321.9737,2847.0
2018-01-11 11:00:00,354.65,354.77,354.58,354.61,9594.0,322.1372,322.2462,322.0736,322.1009,9594.0
2018-01-11 11:05:00,354.63,354.67,354.42,354.48,7208.0,322.119,322.1554,321.9283,321.9828,7208.0
2018-01-11 11:10:00,354.59,354.61,354.53,354.53,1623.0,322.0827,322.1009,322.0282,322.0282,1623.0
2018-01-11 11:15:00,354.47,354.64,354.47,354.58,7192.0,321.9737,322.1281,321.9737,322.0736,7192.0
2018-01-11 11:20:00,354.54,354.74,354.54,354.74,5078.0,322.0373,322.2189,322.0373,322.2189,5078.0
2018-01-11 11:25:00,354.61,354.61,354.36,354.45,4379.0,322.1009,322.1009,321.8738,321.9555,4379.0
2018-01-11 11:30:00,354.45,354.45,354.35,354.35,2000.0,321.9555,321.9555,321.8647,321.8647,2000.0
2018-01-11 11:35:00,354.41,354.65,354.41,354.59,6105.0,321.9192,322.1372,321.9192,322.0827,6105.0
2018-01-11 11:40:00,354.6,354.6,354.33,354.35,3329.0,322.0918,322.0918,321.8465,321.8647,3329.0
2018-01-11 11:45:00,354.35,354.55,354.35,354.49,5406.0,321.8647,322.0464,321.8647,321.9919,5406.0
2018-01-11 11:50:00,354.47,354.52,354.46,354.52,3365.0,321.9737,322.0191,321.9646,322.0191,3365.0
2018-01-11 11:55:00,354.4,354.44,354.38,354.44,1104.0,321.9101,321.9464,321.892,321.9464,1104.0
2018-01-11 12:00:00,354.42,354.44,354.32,354.37,11065.0,321.9283,321.9464,321.8375,321.8829,11065.0
2018-01-11 12:05:00,354.3,354.37,354.28,354.35,1155.0,321.8193,321.8829,321.8011,321.8647,1155.0
2018-01-11 12:10:00,354.37,354.57,354.36,354.57,8607.0,321.8829,322.0645,321.8738,322.0645,8607.0
2018-01-11 12:15:00,354.55,354.58,354.49,354.54,9195.0,322.0464,322.0736,321.9919,322.0373,9195.0
2018-01-11 12:20:00,354.56,354.61,354.54,354.59,1150.0,322.0554,322.1009,322.0373,322.0827,1150.0
2018-01-11 12:25:00,354.64,354.86,354.63,354.81,24452.0,322.1281,322.3279,322.119,322.2825,24452.0
2018-01-11 12:30:00,354.84,355.02,354.84,355.01,5734.0,322.3098,322.4733,322.3098,322.4642,5734.0
2018-01-11 12:35:00,354.97,355.23,354.96,355.23,5405.0,322.4279,322.664,322.4188,322.664,5405.0
2018-01-11 12:40:00,355.16,355.16,354.97,354.99,1532.0,322.6004,322.6004,322.4279,322.446,1532.0
2018-01-11 12:45:00,355.0,355.14,355.0,355.12,800.0,322.4551,322.5823,322.4551,322.5641,800.0
2018-01-11 12:50:00,355.17,355.25,355.14,355.22,7248.0,322.6095,322.6822,322.5823,322.6549,7248.0
2018-01-11 12:55:00,355.26,355.28,355.19,355.28,641.0,322.6913,322.7094,322.6277,322.7094,641.0
2018-01-11 13:00:00,355.3,355.39,355.14,355.14,1033.0,322.7276,322.8094,322.5823,322.5823,1033.0
2018-01-11 13:05:00,355.1,355.11,355.1,355.1,100.0,322.5459,322.555,322.5459,322.5459,100.0
2018-01-11 13:10:00,355.26,355.26,355.1,355.1,536.0,322.6913,322.6913,322.5459,322.5459,536.0
2018-01-11 13:15:00,355.1,355.15,355.08,355.1,7394.0,322.5459,322.5914,322.5278,322.5459,7394.0
2018-01-11 13:20:00,355.12,355.16,355.12,355.15,2245.0,322.5641,322.6004,322.5641,322.5914,2245.0
2018-01-11 13:25:00,355.11,355.18,355.11,355.11,5893.0,322.555,322.6186,322.555,322.555,5893.0
2018-01-11 13:30:00,355.15,355.21,355.11,355.17,1594.0,322.5914,322.6459,322.555,322.6095,1594.0
2018-01-11 13:35:00,355.16,355.2,355.09,355.09,1766.0,322.6004,322.6368,322.5369,322.5369,1766.0
2018-01-11 13:40:00,355.06,355.08,355.03,355.05,2226.0,322.5096,322.5278,322.4824,322.5005,2226.0
2018-01-11 13:45:00,355.04,355.09,355.03,355.07,3620.0,322.4914,322.5369,322.4824,322.5187,3620.0
2018-01-11 13:50:00,355.0,355.0,354.92,354.92,500.0,322.4551,322.4551,322.3824,322.3824,500.0
2018-01-11 13:55:00,354.95,355.02,354.95,355.0,628.0,322.4097,322.4733,322.4097,322.4551,628.0
2018-01-11 14:00:00,355.07,355.1,355.06,355.06,1442.0,322.5187,322.5459,322.5096,322.5096,1442.0
2018-01-11 14:05:00,355.04,355.05,354.96,354.96,1221.0,322.4914,322.5005,322.4188,322.4188,1221.0
2018-01-11 14:10:00,354.98,355.0,354.93,354.93,3241.0,322.4369,322.4551,322.3915,322.3915,3241.0
2018-01-11 14:15:00,354.95,355.15,354.94,355.06,5351.0,322.4097,322.5914,322.4006,322.5096,5351.0
2018-01-11 14:20:00,355.12,355.24,355.11,355.22,1017.0,322.5641,322.6731,322.555,322.6549,1017.0
2018-01-11 14:25:00,355.23,355.38,355.23,355.38,3164.0,322.664,322.8003,322.664,322.8003,3164.0
2018-01-11 14:30:00,355.41,355.41,355.34,355.34,2218.0,322.8275,322.8275,322.7639,322.7639,2218.0
2018-01-11 14:35:00,355.38,355.38,355.3,355.3,3289.0,322.8003,322.8003,322.7276,322.7276,3289.0
2018-01-11 14:40:00,355.32,355.32,355.24,355.32,7952.0,322.7458,322.7458,322.6731,322.7458,7952.0
2018-01-11 14:45:00,355.27,355.42,355.23,355.42,8206.0,322.7004,322.8366,322.664,322.8366,8206.0
2018-01-11 14:50:00,355.44,355.67,355.44,355.67,8411.0,322.8548,323.0637,322.8548,323.0637,8411.0
2018-01-11 14:55:00,355.61,355.78,355.6,355.78,3250.0,323.0092,323.1636,323.0001,323.1636,3250.0
2018-01-11 15:00:00,355.78,355.88,355.73,355.86,11356.0,323.1636,323.2544,323.1182,323.2363,11356.0
2018-01-11 15:05:00,355.85,355.87,355.79,355.81,12302.0,323.2272,323.2454,323.1727,323.1909,12302.0
2018-01-11 15:10:00,355.8,355.84,355.78,355.84,10258.0,323.1818,323.2181,323.1636,323.2181,10258.0
2018-01-11 15:15:00,355.83,355.87,355.81,355.87,14284.0,323.209,323.2454,323.1909,323.2454,14284.0
2018-01-11 15:20:00,355.92,356.07,355.87,356.05,29168.0,323.2908,323.427,323.2454,323.4089,29168.0
2018-01-11 15:25:00,356.06,356.07,355.9,355.91,26698.0,323.4179,323.427,323.2726,323.2817,26698.0
2018-01-11 15:30:00,355.9,355.9,355.61,355.72,20689.0,323.2726,323.2726,323.0092,323.1091,20689.0
2018-01-11 15:35:00,355.71,355.95,355.7,355.92,12955.0,323.1,323.318,323.0909,323.2908,12955.0
2018-01-11 15:40:00,355.91,355.96,355.6,355.81,23388.0,323.2817,323.3271,323.0001,323.1909,23388.0
2018-01-11 15:45:00,355.82,355.93,355.75,355.8,27202.0,323.1999,323.2999,323.1364,323.1818,27202.0
2018-01-11 15:50:00,355.8,356.2,355.8,356.11,26441.0,323.1818,323.5451,323.1818,323.4634,26441.0
2018-01-11 15:55:00,356.08,356.27,355.96,356.25,97972.0,323.4361,323.6087,323.3271,323.5905,97972.0
2018-01-12 09:30:00,356.44,356.58,356.18,356.46,42077.0,323.7631,323.8903,323.5269,323.7813,42077.0
2018-01-12 09:35:00,356.46,356.57,355.94,355.94,37339.0,323.7813,323.8812,323.3089,323.3089,37339.0
2018-01-12 09:40:00,355.94,356.28,355.92,356.2,10905.0,323.3089,323.6178,323.2908,323.5451,10905.0
2018-01-12 09:45:00,356.24,356.59,356.07,356.59,13245.0,323.5814,323.8993,323.427,323.8993,13245.0
2018-01-12 09:50:00,356.47,356.53,356.39,356.48,3966.0,323.7903,323.8448,323.7177,323.7994,3966.0
2018-01-12 09:55:00,356.45,356.46,356.25,356.4,6077.0,323.7722,323.7813,323.5905,323.7268,6077.0
2018-01-12 10:00:00,356.41,356.44,356.2,356.33,10111.0,323.7358,323.7631,323.5451,323.6632,10111.0
2018-01-12 10:05:00,356.28,356.28,355.96,356.17,11884.0,323.6178,323.6178,323.3271,323.5179,11884.0
2018-01-12 10:10:00,356.19,356.54,356.19,356.54,2390.0,323.536,323.8539,323.536,323.8539,2390.0
2018-01-12 10:15:00,356.53,356.64,356.47,356.62,10095.0,323.8448,323.9448,323.7903,323.9266,10095.0
2018-01-12 10:20:00,356.6,356.73,356.57,356.65,4172.0,323.9084,324.0265,323.8812,323.9538,4172.0
2018-01-12 10:25:00,356.62,356.67,356.47,356.62,2522.0,323.9266,323.972,323.7903,323.9266,2522.0
2018-01-12 10:30:00,356.61,356.74,356.59,356.59,10879.0,323.9175,324.0356,323.8993,323.8993,10879.0
2018-01-12 10:35:00,356.72,356.79,356.65,356.79,2850.0,324.0174,324.081,323.9538,324.081,2850.0
2018-01-12 10:40:00,356.83,357.05,356.83,357.05,2779.0,324.1173,324.3172,324.1173,324.3172,2779.0
2018-01-12 10:45:00,357.06,357.06,356.89,356.94,5113.0,324.3263,324.3263,324.1718,324.2173,5113.0
2018-01-12 10:50:00,356.95,357.3,356.95,357.3,20387.0,324.2263,324.5443,324.2263,324.5443,20387.0
2018-01-12 10:55:00,357.28,357.28,356.97,357.19,5523.0,324.5261,324.5261,324.2445,324.4443,5523.0
2018-01-12 11:00:00,357.12,357.26,357.03,357.23,3000.0,324.3808,324.5079,324.299,324.4807,3000.0
2018-01-12 11:05:00,357.14,357.19,356.98,356.99,3300.0,324.3989,324.4443,324.2536,324.2627,3300.0
2018-01-12 11:10:00,356.94,356.97,356.62,356.64,5181.0,324.2173,324.2445,323.9266,323.9448,5181.0
2018-01-12 11:15:00,356.62,356.82,356.62,356.76,27778.0,323.9266,324.1083,323.9266,324.0538,27778.0
2018-01-12 11:20:00,356.71,356.99,356.71,356.99,1646.0,324.0083,324.2627,324.0083,324.2627,1646.0
2018-01-12 11:25:00,357.01,357.25,357.01,357.22,3642.0,324.2808,324.4988,324.2808,324.4716,3642.0
2018-01-12 11:30:00,357.22,357.37,357.13,357.33,8822.0,324.4716,324.6078,324.3898,324.5715,8822.0
2018-01-12 11:35:00,357.29,357.36,357.22,357.36,2079.0,324.5352,324.5988,324.4716,324.5988,2079.0
2018-01-12 11:40:00,357.41,357.44,357.33,357.43,1501.0,324.6442,324.6714,324.5715,324.6623,1501.0
2018-01-12 11:45:00,357.45,357.49,357.34,357.41,7983.0,324.6805,324.7168,324.5806,324.6442,7983.0
2018-01-12 11:50:00,357.35,357.35,357.28,357.28,1200.0,324.5897,324.5897,324.5261,324.5261,1200.0
2018-01-12 11:55:00,357.28,357.34,357.23,357.32,5151.0,324.5261,324.5806,324.4807,324.5624,5151.0
2018-01-12 12:00:00,357.37,357.39,357.24,357.25,1790.0,324.6078,324.626,324.4898,324.4988,1790.0
2018-01-12 12:05:00,357.13,357.16,357.1,357.14,5098.0,324.3898,324.4171,324.3626,324.3989,5098.0
2018-01-12 12:10:00,357.14,357.2,357.12,357.18,2397.0,324.3989,324.4534,324.3808,324.4353,2397.0
2018-01-12 12:15:00,357.15,357.27,357.15,357.27,4830.0,324.408,324.517,324.408,324.517,4830.0
2018-01-12 12:20:00,357.22,357.32,357.21,357.24,13252.0,324.4716,324.5624,324.4625,324.4898,13252.0
2018-01-12 12:25:00,357.29,357.3,357.13,357.16,14766.0,324.5352,324.5443,324.3898,324.4171,14766.0
2018-01-12 12:30:00,357.17,357.21,356.88,356.91,25947.0,324.4262,324.4625,324.1628,324.19,25947.0
2018-01-12 12:35:00,356.88,357.02,356.86,357.02,6626.0,324.1628,324.2899,324.1446,324.2899,6626.0
2018-01-12 12:40:00,356.97,356.98,356.9,356.9,666.0,324.2445,324.2536,324.1809,324.1809,666.0
2018-01-12 12:45:00,356.94,356.94,356.91,356.91,400.0,324.2173,324.2173,324.19,324.19,400.0
2018-01-12 12:50:00,356.93,357.06,356.93,357.04,1112.0,324.2082,324.3263,324.2082,324.3081,1112.0
2018-01-12 12:55:00,357.02,357.11,357.02,357.11,5523.0,324.2899,324.3717,324.2899,324.3717,5523.0
2018-01-12 13:00:00,357.12,357.18,357.09,357.09,1995.0,324.3808,324.4353,324.3535,324.3535,1995.0
2018-01-12 13:05:00,357.11,357.11,356.83,356.87,5603.0,324.3717,324.3717,324.1173,324.1537,5603.0
2018-01-12 13:10:00,356.87,356.87,356.8,356.82,1142.0,324.1537,324.1537,324.0901,324.1083,1142.0
2018-01-12 13:15:00,356.82,356.83,356.66,356.77,5390.0,324.1083,324.1173,323.9629,324.0628,5390.0
2018-01-12 13:20:00,356.83,356.83,356.76,356.76,537.0,324.1173,324.1173,324.0538,324.0538,537.0
2018-01-12 13:25:00,356.78,356.78,356.72,356.72,400.0,324.0719,324.0719,324.0174,324.0174,400.0
2018-01-12 13:30:00,356.75,356.8,356.73,356.8,1794.0,324.0447,324.0901,324.0265,324.0901,1794.0
2018-01-12 13:35:00,356.74,356.79,356.71,356.74,3000.0,324.0356,324.081,324.0083,324.0356,3000.0
2018-01-12 13:40:00,356.77,356.9,356.77,356.9,13653.0,324.0628,324.1809,324.0628,324.1809,13653.0
2018-01-12 13:45:00,356.86,356.96,356.86,356.96,3182.0,324.1446,324.2354,324.1446,324.2354,3182.0
2018-01-12 13:50:00,356.98,357.1,356.96,356.96,1662.0,324.2536,324.3626,324.2354,324.2354,1662.0
2018-01-12 13:55:00,356.95,356.95,356.84,356.88,2949.0,324.2263,324.2263,324.1264,324.1628,2949.0
2018-01-12 14:00:00,356.87,356.87,356.78,356.8,3646.0,324.1537,324.1537,324.0719,324.0901,3646.0
2018-01-12 14:05:00,356.83,356.84,356.75,356.75,471.0,324.1173,324.1264,324.0447,324.0447,471.0
2018-01-12 14:10:00,356.74,356.89,356.74,356.84,10623.0,324.0356,324.1718,324.0356,324.1264,10623.0
2018-01-12 14:15:00,356.84,357.05,356.77,356.99,4592.0,324.1264,324.3172,324.0628,324.2627,4592.0
2018-01-12 14:20:00,356.98,356.98,356.94,356.94,400.0,324.2536,324.2536,324.2173,324.2173,400.0
2018-01-12 14:25:00,356.97,357.05,356.95,357.04,3110.0,324.2445,324.3172,324.2263,324.3081,3110.0
2018-01-12 14:30:00,357.02,357.12,357.0,357.0,20561.0,324.2899,324.3808,324.2718,324.2718,20561.0
2018-01-12 14:35:00,357.0,357.02,356.89,356.91,4971.0,324.2718,324.2899,324.1718,324.19,4971.0
2018-01-12 14:40:00,356.89,356.89,356.63,356.81,5335.0,324.1718,324.1718,323.9357,324.0992,5335.0
2018-01-12 14:45:00,356.76,356.76,356.7,356.72,1225.0,324.0538,324.0538,323.9993,324.0174,1225.0
2018-01-12 14:50:00,356.76,356.82,356.74,356.82,4808.0,324.0538,324.1083,324.0356,324.1083,4808.0
2018-01-12 14:55:00,356.81,356.94,356.78,356.93,2146.0,324.0992,324.2173,324.0719,324.2082,2146.0
2018-01-12 15:00:00,356.92,357.08,356.92,357.08,10211.0,324.1991,324.3444,324.1991,324.3444,10211.0
2018-01-12 15:05:00,357.08,357.09,357.0,357.0,6729.0,324.3444,324.3535,324.2718,324.2718,6729.0
2018-01-12 15:10:00,356.96,356.97,356.65,356.65,4204.0,324.2354,324.2445,323.9538,323.9538,4204.0
2018-01-12 15:15:00,356.64,356.77,356.64,356.77,3584.0,323.9448,324.0628,323.9448,324.0628,3584.0
2018-01-12 15:20:00,356.72,356.88,356.72,356.88,4700.0,324.0174,324.1628,324.0174,324.1628,4700.0
2018-01-12 15:25:00,356.86,356.96,356.84,356.86,6555.0,324.1446,324.2354,324.1264,324.1446,6555.0
2018-01-12 15:30:00,356.85,357.01,356.85,356.91,9532.0,324.1355,324.2808,324.1355,324.19,9532.0
2018-01-12 15:35:00,356.94,356.95,356.82,356.95,65950.0,324.2173,324.2263,324.1083,324.2263,65950.0
2018-01-12 15:40:00,356.99,357.06,356.93,357.0,6254.0,324.2627,324.3263,324.2082,324.2718,6254.0
2018-01-12 15:45:00,357.2,357.32,357.2,357.3,2316.0,324.4534,324.5624,324.4534,324.5443,2316.0
2018-01-12 15:50:00,357.34,357.37,357.08,357.14,20788.0,324.5806,324.6078,324.3444,324.3989,20788.0
2018-01-12 15:55:00,357.19,357.22,357.0,357.22,93586.0,324.4443,324.4716,324.2718,324.4716,93586.0
2018-01-16 09:30:00,358.27,358.84,358.27,358.8,30502.0,325.4253,325.9431,325.4253,325.9067,30502.0
2018-01-16 09:35:00,358.92,358.96,358.64,358.84,38628.0,326.0157,326.0521,325.7614,325.9431,38628.0
2018-01-16 09:40:00,358.81,359.0,358.74,358.8,16621.0,325.9158,326.0884,325.8522,325.9067,16621.0
2018-01-16 09:45:00,358.83,358.91,358.65,358.65,9374.0,325.934,326.0067,325.7705,325.7705,9374.0
2018-01-16 09:50:00,358.67,358.92,358.47,358.9,12752.0,325.7887,326.0157,325.607,325.9976,12752.0
2018-01-16 09:55:00,359.0,359.09,358.98,359.07,10891.0,326.0884,326.1702,326.0702,326.152,10891.0
2018-01-16 10:00:00,358.93,359.0,358.78,358.78,6315.0,326.0248,326.0884,325.8886,325.8886,6315.0
2018-01-16 10:05:00,358.79,358.91,358.52,358.9,11815.0,325.8977,326.0067,325.6524,325.9976,11815.0
2018-01-16 10:10:00,358.79,359.04,358.79,359.04,5615.0,325.8977,326.1247,325.8977,326.1247,5615.0
2018-01-16 10:15:00,358.98,359.18,358.98,359.15,6740.0,326.0702,326.2519,326.0702,326.2247,6740.0
2018-01-16 10:20:00,359.16,359.16,358.9,358.9,11431.0,326.2337,326.2337,325.9976,325.9976,11431.0
2018-01-16 10:25:00,358.95,359.09,358.9,359.09,7207.0,326.043,326.1702,325.9976,326.1702,7207.0
2018-01-16 10:30:00,359.05,359.06,358.71,358.73,11052.0,326.1338,326.1429,325.825,325.8432,11052.0
2018-01-16 10:35:00,358.6,358.6,358.15,358.54,23523.0,325.7251,325.7251,325.3163,325.6706,23523.0
2018-01-16 10:40:00,358.58,358.84,358.43,358.84,7878.0,325.7069,325.9431,325.5707,325.9431,7878.0
2018-01-16 10:45:00,358.87,358.93,358.8,358.87,6740.0,325.9703,326.0248,325.9067,325.9703,6740.0
2018-01-16 10:50:00,358.91,358.91,358.6,358.6,3858.0,326.0067,326.0067,325.7251,325.7251,3858.0
2018-01-16 10:55:00,358.61,358.68,358.15,358.15,5313.0,325.7342,325.7977,325.3163,325.3163,5313.0
2018-01-16 11:00:00,358.16,358.39,357.91,358.31,14309.0,325.3254,325.5343,325.0983,325.4617,14309.0
2018-01-16 11:05:00,358.36,358.43,357.98,357.98,5113.0,325.5071,325.5707,325.1619,325.1619,5113.0
2018-01-16 11:10:00,358.11,358.22,357.99,357.99,11460.0,325.28,325.3799,325.171,325.171,11460.0
2018-01-16 11:15:00,357.95,358.39,357.85,358.35,6869.0,325.1347,325.5343,325.0438,325.498,6869.0
2018-01-16 11:20:00,358.41,358.49,358.31,358.38,8909.0,325.5525,325.6252,325.4617,325.5252,8909.0
2018-01-16 11:25:00,358.45,358.77,358.37,358.65,9809.0,325.5888,325.8795,325.5162,325.7705,9809.0
2018-01-16 11:30:00,358.67,358.85,358.61,358.85,7419.0,325.7887,325.9522,325.7342,325.9522,7419.0
2018-01-16 11:35:00,358.8,358.8,358.5,358.65,6753.0,325.9067,325.9067,325.6342,325.7705,6753.0
2018-01-16 11:40:00,358.55,358.56,358.17,358.17,5601.0,325.6797,325.6887,325.3345,325.3345,5601.0
2018-01-16 11:45:00,358.15,358.33,357.92,358.27,16653.0,325.3163,325.4798,325.1074,325.4253,16653.0
2018-01-16 11:50:00,358.35,358.35,358.03,358.2,7696.0,325.498,325.498,325.2073,325.3617,7696.0
2018-01-16 11:55:00,358.21,358.23,357.87,358.06,1931.0,325.3708,325.389,325.062,325.2346,1931.0
2018-01-16 12:00:00,357.98,358.17,357.98,358.09,9227.0,325.1619,325.3345,325.1619,325.2618,9227.0
2018-01-16 12:05:00,358.11,358.2,357.98,358.16,3203.0,325.28,325.3617,325.1619,325.3254,3203.0
2018-01-16 12:10:00,358.16,358.2,358.12,358.17,5867.0,325.3254,325.3617,325.2891,325.3345,5867.0
2018-01-16 12:15:00,358.16,358.25,358.13,358.19,2680.0,325.3254,325.4072,325.2982,325.3527,2680.0
2018-01-16 12:20:00,358.19,358.19,357.82,357.84,8288.0,325.3527,325.3527,325.0166,325.0348,8288.0
2018-01-16 12:25:00,357.87,357.95,357.69,357.77,2369.0,325.062,325.1347,324.8985,324.9712,2369.0
2018-01-16 12:30:00,357.87,357.87,357.54,357.58,8456.0,325.062,325.062,324.7623,324.7986,8456.0
2018-01-16 12:35:00,357.61,357.78,357.61,357.78,5446.0,324.8258,324.9803,324.8258,324.9803,5446.0
2018-01-16 12:40:00,357.77,357.9,357.74,357.75,5650.0,324.9712,325.0893,324.9439,324.953,5650.0
2018-01-16 12:45:00,357.7,357.78,357.64,357.78,1101.0,324.9076,324.9803,324.8531,324.9803,1101.0
2018-01-16 12:50:00,357.71,357.71,357.46,357.5,2865.0,324.9167,324.9167,324.6896,324.7259,2865.0
2018-01-16 12:55:00,357.51,357.61,357.42,357.49,4938.0,324.735,324.8258,324.6533,324.7168,4938.0
2018-01-16 13:00:00,357.45,357.57,357.43,357.43,11522.0,324.6805,324.7895,324.6623,324.6623,11522.0
2018-01-16 13:05:00,357.5,357.58,357.33,357.57,5359.0,324.7259,324.7986,324.5715,324.7895,5359.0
2018-01-16 13:10:00,357.59,357.72,357.58,357.68,8678.0,324.8077,324.9258,324.7986,324.8894,8678.0
2018-01-16 13:15:00,357.65,357.74,357.54,357.62,11375.0,324.8622,324.9439,324.7623,324.8349,11375.0
2018-01-16 13:20:00,357.62,357.66,357.35,357.35,4371.0,324.8349,324.8713,324.5897,324.5897,4371.0
2018-01-16 13:25:00,357.33,357.49,357.33,357.49,2451.0,324.5715,324.7168,324.5715,324.7168,2451.0
2018-01-16 13:30:00,357.53,357.58,357.44,357.48,5411.0,324.7532,324.7986,324.6714,324.7078,5411.0
2018-01-16 13:35:00,357.33,357.33,357.2,357.33,510.0,324.5715,324.5715,324.4534,324.5715,510.0
2018-01-16 13:40:00,357.32,357.43,357.32,357.33,5603.0,324.5624,324.6623,324.5624,324.5715,5603.0
2018-01-16 13:45:00,357.32,357.33,357.18,357.18,2662.0,324.5624,324.5715,324.4353,324.4353,2662.0
2018-01-16 13:50:00,357.2,357.23,356.71,356.71,7849.0,324.4534,324.4807,324.0083,324.0083,7849.0
2018-01-16 13:55:00,356.72,356.78,356.6,356.69,4616.0,324.0174,324.0719,323.9084,323.9902,4616.0
2018-01-16 14:00:00,356.74,356.76,356.28,356.33,10239.0,324.0356,324.0538,323.6178,323.6632,10239.0
2018-01-16 14:05:00,356.29,356.43,356.22,356.27,6876.0,323.6268,323.754,323.5633,323.6087,6876.0
2018-01-16 14:10:00,356.19,356.23,356.09,356.18,7349.0,323.536,323.5723,323.4452,323.5269,7349.0
2018-01-16 14:15:00,356.16,356.2,355.63,355.74,12560.0,323.5088,323.5451,323.0274,323.1273,12560.0
2018-01-16 14:20:00,355.74,355.81,355.4,355.53,17207.0,323.1273,323.1909,322.8184,322.9365,17207.0
2018-01-16 14:25:00,355.55,355.72,355.4,355.4,10238.0,322.9547,323.1091,322.8184,322.8184,10238.0
2018-01-16 14:30:00,355.37,355.73,355.23,355.29,18266.0,322.7912,323.1182,322.664,322.7185,18266.0
2018-01-16 14:35:00,355.29,355.37,354.92,354.92,7244.0,322.7185,322.7912,322.3824,322.3824,7244.0
2018-01-16 14:40:00,354.86,354.91,354.35,354.35,35945.0,322.3279,322.3734,321.8647,321.8647,35945.0
2018-01-16 14:45:00,354.31,354.66,353.94,354.35,16382.0,321.8284,322.1463,321.4923,321.8647,16382.0
2018-01-16 14:50:00,354.44,354.7,354.44,354.7,3970.0,321.9464,322.1826,321.9464,322.1826,3970.0
2018-01-16 14:55:00,354.7,354.98,354.7,354.93,3428.0,322.1826,322.4369,322.1826,322.3915,3428.0
2018-01-16 15:00:00,355.0,355.66,355.0,355.66,9283.0,322.4551,323.0546,322.4551,323.0546,9283.0
2018-01-16 15:05:00,355.64,356.0,355.51,356.0,14650.0,323.0364,323.3634,322.9184,323.3634,14650.0
2018-01-16 15:10:00,356.03,356.03,355.41,355.41,9748.0,323.3907,323.3907,322.8275,322.8275,9748.0
2018-01-16 15:15:00,355.39,355.43,355.08,355.4,6747.0,322.8094,322.8457,322.5278,322.8184,6747.0
2018-01-16 15:20:00,355.5,355.77,355.44,355.44,14568.0,322.9093,323.1545,322.8548,322.8548,14568.0
2018-01-16 15:25:00,355.39,355.7,355.24,355.7,7207.0,322.8094,323.0909,322.6731,323.0909,7207.0
2018-01-16 15:30:00,355.62,355.62,355.24,355.31,19116.0,323.0183,323.0183,322.6731,322.7367,19116.0
2018-01-16 15:35:00,355.34,355.51,355.26,355.27,12276.0,322.7639,322.9184,322.6913,322.7004,12276.0
2018-01-16 15:40:00,355.27,355.41,355.0,355.16,62956.0,322.7004,322.8275,322.4551,322.6004,62956.0
2018-01-16 15:45:00,355.24,355.27,354.92,355.12,49684.0,322.6731,322.7004,322.3824,322.5641,49684.0
2018-01-16 15:50:00,355.14,355.22,354.83,354.83,19792.0,322.5823,322.6549,322.3007,322.3007,19792.0
2018-01-16 15:55:00,354.82,354.94,354.44,354.61,97179.0,322.2916,322.4006,321.9464,322.1009,97179.0
2018-01-17 09:30:00,355.73,356.1,355.19,355.65,94649.0,323.1182,323.4543,322.6277,323.0455,94649.0
2018-01-17 09:35:00,355.59,356.29,355.53,356.06,21688.0,322.991,323.6268,322.9365,323.4179,21688.0
2018-01-17 09:40:00,356.07,356.13,355.58,355.89,16200.0,323.427,323.4815,322.9819,323.2635,16200.0
2018-01-17 09:45:00,356.0,356.0,355.1,355.56,36207.0,323.3634,323.3634,322.5459,322.9638,36207.0
2018-01-17 09:50:00,355.57,355.84,355.31,355.66,38031.0,322.9729,323.2181,322.7367,323.0546,38031.0
2018-01-17 09:55:00,355.69,355.77,355.42,355.49,12448.0,323.0819,323.1545,322.8366,322.9002,12448.0
2018-01-17 10:00:00,355.49,356.08,355.47,355.9,8950.0,322.9002,323.4361,322.882,323.2726,8950.0
2018-01-17 10:05:00,355.94,356.07,355.66,356.05,6500.0,323.3089,323.427,323.0546,323.4089,6500.0
2018-01-17 10:10:00,356.03,356.14,355.98,356.14,7050.0,323.3907,323.4906,323.3453,323.4906,7050.0
2018-01-17 10:15:00,356.14,356.24,355.65,355.69,26719.0,323.4906,323.5814,323.0455,323.0819,26719.0
2018-01-17 10:20:00,355.7,356.02,355.7,355.99,5320.0,323.0909,323.3816,323.0909,323.3544,5320.0
2018-01-17 10:25:00,355.88,356.03,355.68,355.85,7586.0,323.2544,323.3907,323.0728,323.2272,7586.0
2018-01-17 10:30:00,355.93,356.36,355.79,356.36,28125.0,323.2999,323.6904,323.1727,323.6904,28125.0
2018-01-17 10:35:00,356.5,356.51,356.3,356.3,8983.0,323.8176,323.8267,323.6359,323.6359,8983.0
2018-01-17 10:40:00,356.33,356.33,356.17,356.3,3073.0,323.6632,323.6632,323.5179,323.6359,3073.0
2018-01-17 10:45:00,356.3,356.56,356.24,356.54,5046.0,323.6359,323.8721,323.5814,323.8539,5046.0
2018-01-17 10:50:00,356.38,356.46,356.22,356.22,7300.0,323.7086,323.7813,323.5633,323.5633,7300.0
2018-01-17 10:55:00,356.17,356.37,356.17,356.31,2708.0,323.5179,323.6995,323.5179,323.645,2708.0
2018-01-17 11:00:00,356.32,356.32,356.04,356.09,2700.0,323.6541,323.6541,323.3998,323.4452,2700.0
2018-01-17 11:05:00,356.15,356.39,355.99,356.39,20392.0,323.4997,323.7177,323.3544,323.7177,20392.0
2018-01-17 11:10:00,356.49,356.56,356.35,356.56,12853.0,323.8085,323.8721,323.6813,323.8721,12853.0
2018-01-17 11:15:00,356.55,356.69,356.45,356.68,4862.0,323.863,323.9902,323.7722,323.9811,4862.0
2018-01-17 11:20:00,356.68,356.68,356.48,356.52,2578.0,323.9811,323.9811,323.7994,323.8358,2578.0
2018-01-17 11:25:00,356.5,356.51,356.34,356.44,1961.0,323.8176,323.8267,323.6723,323.7631,1961.0
2018-01-17 11:30:00,356.37,356.52,356.35,356.5,9846.0,323.6995,323.8358,323.6813,323.8176,9846.0
2018-01-17 11:35:00,356.51,356.54,356.26,356.31,3336.0,323.8267,323.8539,323.5996,323.645,3336.0
2018-01-17 11:40:00,356.36,356.36,356.34,356.35,800.0,323.6904,323.6904,323.6723,323.6813,800.0
2018-01-17 11:45:00,356.37,356.37,356.23,356.35,1388.0,323.6995,323.6995,323.5723,323.6813,1388.0
2018-01-17 11:50:00,356.51,356.57,356.45,356.51,4225.0,323.8267,323.8812,323.7722,323.8267,4225.0
2018-01-17 11:55:00,356.53,356.53,356.34,356.42,2707.0,323.8448,323.8448,323.6723,323.7449,2707.0
2018-01-17 12:00:00,356.42,356.62,356.42,356.56,2325.0,323.7449,323.9266,323.7449,323.8721,2325.0
2018-01-17 12:05:00,356.53,356.69,356.53,356.66,2500.0,323.8448,323.9902,323.8448,323.9629,2500.0
2018-01-17 12:10:00,356.75,356.75,356.63,356.73,2872.0,324.0447,324.0447,323.9357,324.0265,2872.0
2018-01-17 12:15:00,356.76,356.79,356.68,356.79,3344.0,324.0538,324.081,323.9811,324.081,3344.0
2018-01-17 12:20:00,356.8,356.97,356.75,356.84,2569.0,324.0901,324.2445,324.0447,324.1264,2569.0
2018-01-17 12:25:00,356.87,356.99,356.87,356.89,7136.0,324.1537,324.2627,324.1537,324.1718,7136.0
2018-01-17 12:30:00,356.85,356.96,356.85,356.9,2080.0,324.1355,324.2354,324.1355,324.1809,2080.0
2018-01-17 12:35:00,356.84,356.93,356.82,356.91,3897.0,324.1264,324.2082,324.1083,324.19,3897.0
2018-01-17 12:40:00,356.89,356.89,356.77,356.77,950.0,324.1718,324.1718,324.0628,324.0628,950.0
2018-01-17 12:45:00,356.73,356.89,356.73,356.87,2134.0,324.0265,324.1718,324.0265,324.1537,2134.0
2018-01-17 12:50:00,356.87,356.94,356.83,356.84,9065.0,324.1537,324.2173,324.1173,324.1264,9065.0
2018-01-17 12:55:00,356.96,357.07,356.96,357.01,8608.0,324.2354,324.3353,324.2354,324.2808,8608.0
2018-01-17 13:00:00,357.04,357.16,356.89,356.97,2624.0,324.3081,324.4171,324.1718,324.2445,2624.0
2018-01-17 13:05:00,356.87,356.9,356.75,356.78,5390.0,324.1537,324.1809,324.0447,324.0719,5390.0
2018-01-17 13:10:00,356.74,356.8,356.67,356.78,12229.0,324.0356,324.0901,323.972,324.0719,12229.0
2018-01-17 13:15:00,356.77,356.81,356.75,356.75,829.0,324.0628,324.0992,324.0447,324.0447,829.0
2018-01-17 13:20:00,356.68,356.93,356.68,356.93,2558.0,323.9811,324.2082,323.9811,324.2082,2558.0
2018-01-17 13:25:00,356.82,356.83,356.79,356.83,1120.0,324.1083,324.1173,324.081,324.1173,1120.0
2018-01-17 13:30:00,356.82,356.98,356.82,356.93,4669.0,324.1083,324.2536,324.1083,324.2082,4669.0
2018-01-17 13:35:00,356.9,356.9,356.83,356.89,500.0,324.1809,324.1809,324.1173,324.1718,500.0
2018-01-17 13:40:00,356.97,357.02,356.89,356.89,1403.0,324.2445,324.2899,324.1718,324.1718,1403.0
2018-01-17 13:45:00,356.89,356.93,356.85,356.9,1884.0,324.1718,324.2082,324.1355,324.1809,1884.0
2018-01-17 13:50:00,356.9,357.04,356.85,356.96,5987.0,324.1809,324.3081,324.1355,324.2354,5987.0
2018-01-17 13:55:00,356.99,357.03,356.94,356.96,1612.0,324.2627,324.299,324.2173,324.2354,1612.0
2018-01-17 14:00:00,356.98,357.28,356.96,357.25,9914.0,324.2536,324.5261,324.2354,324.4988,9914.0
2018-01-17 14:05:00,357.24,357.33,357.23,357.24,3672.0,324.4898,324.5715,324.4807,324.4898,3672.0
2018-01-17 14:10:00,357.25,357.35,357.21,357.33,4139.0,324.4988,324.5897,324.4625,324.5715,4139.0
2018-01-17 14:15:00,357.32,357.44,357.31,357.41,2926.0,324.5624,324.6714,324.5533,324.6442,2926.0
2018-01-17 14:20:00,357.4,357.57,357.4,357.46,6138.0,324.6351,324.7895,324.6351,324.6896,6138.0
2018-01-17 14:25:00,357.4,357.44,357.29,357.31,3000.0,324.6351,324.6714,324.5352,324.5533,3000.0
2018-01-17 14:30:00,357.32,357.38,357.23,357.38,2077.0,324.5624,324.6169,324.4807,324.6169,2077.0
2018-01-17 14:35:00,357.38,357.52,357.38,357.48,1531.0,324.6169,324.7441,324.6169,324.7078,1531.0
2018-01-17 14:40:00,357.52,357.52,357.45,357.5,12395.0,324.7441,324.7441,324.6805,324.7259,12395.0
2018-01-17 14:45:00,357.55,357.74,357.55,357.74,1870.0,324.7713,324.9439,324.7713,324.9439,1870.0
2018-01-17 14:50:00,357.75,357.75,357.66,357.71,2257.0,324.953,324.953,324.8713,324.9167,2257.0
2018-01-17 14:55:00,357.72,357.75,357.69,357.75,1025.0,324.9258,324.953,324.8985,324.953,1025.0
2018-01-17 15:00:00,357.89,357.91,357.73,357.83,9725.0,325.0802,325.0983,324.9348,325.0257,9725.0
2018-01-17 15:05:00,357.82,357.95,357.71,357.94,20945.0,325.0166,325.1347,324.9167,325.1256,20945.0
2018-01-17 15:10:00,357.93,357.96,357.66,357.66,6685.0,325.1165,325.1438,324.8713,324.8713,6685.0
2018-01-17 15:15:00,357.72,357.84,357.72,357.74,8416.0,324.9258,325.0348,324.9258,324.9439,8416.0
2018-01-17 15:20:00,357.74,357.74,357.41,357.41,14412.0,324.9439,324.9439,324.6442,324.6442,14412.0
2018-01-17 15:25:00,357.37,357.6,357.31,357.45,19925.0,324.6078,324.8168,324.5533,324.6805,19925.0
2018-01-17 15:30:00,357.43,357.54,357.23,357.26,61075.0,324.6623,324.7623,324.4807,324.5079,61075.0
2018-01-17 15:35:00,357.28,357.38,357.09,357.26,46183.0,324.5261,324.6169,324.3535,324.5079,46183.0
2018-01-17 15:40:00,357.26,357.33,357.26,357.26,11153.0,324.5079,324.5715,324.5079,324.5079,11153.0
2018-01-17 15:45:00,357.21,357.25,357.13,357.23,10772.0,324.4625,324.4988,324.3898,324.4807,10772.0
2018-01-17 15:50:00,357.24,357.25,356.94,356.95,19386.0,324.4898,324.4988,324.2173,324.2263,19386.0
2018-01-17 15:55:00,356.98,357.2,356.76,357.15,133614.0,324.2536,324.4534,324.0538,324.408,133614.0
2018-01-18 09:30:00,356.57,356.88,356.08,356.75,60925.0,323.8812,324.1628,323.4361,324.0447,60925.0
2018-01-18 09:35:00,356.78,357.22,356.78,357.0,14937.0,324.0719,324.4716,324.0719,324.2718,14937.0
2018-01-18 09:40:00,357.03,357.05,356.33,356.33,10051.0,324.299,324.3172,323.6632,323.6632,10051.0
2018-01-18 09:45:00,356.29,356.69,356.29,356.69,7001.0,323.6268,323.9902,323.6268,323.9902,7001.0
2018-01-18 09:50:00,356.67,356.81,356.61,356.77,2639.0,323.972,324.0992,323.9175,324.0628,2639.0
2018-01-18 09:55:00,356.81,357.07,356.76,356.99,15621.0,324.0992,324.3353,324.0538,324.2627,15621.0
2018-01-18 10:00:00,356.99,357.05,356.78,356.82,11142.0,324.2627,324.3172,324.0719,324.1083,11142.0
2018-01-18 10:05:00,356.91,356.91,356.62,356.62,18346.0,324.19,324.19,323.9266,323.9266,18346.0
2018-01-18 10:10:00,356.59,356.63,356.34,356.39,8989.0,323.8993,323.9357,323.6723,323.7177,8989.0
2018-01-18 10:15:00,356.27,356.52,356.25,356.41,13647.0,323.6087,323.8358,323.5905,323.7358,13647.0
2018-01-18 10:20:00,356.47,356.47,355.74,355.77,20545.0,323.7903,323.7903,323.1273,323.1545,20545.0
2018-01-18 10:25:00,355.74,356.26,355.74,356.26,12283.0,323.1273,323.5996,323.1273,323.5996,12283.0
2018-01-18 10:30:00,356.41,356.56,356.41,356.52,7200.0,323.7358,323.8721,323.7358,323.8358,7200.0
2018-01-18 10:35:00,356.46,356.62,356.34,356.62,10489.0,323.7813,323.9266,323.6723,323.9266,10489.0
2018-01-18 10:40:00,356.51,356.63,356.4,356.63,8966.0,323.8267,323.9357,323.7268,323.9357,8966.0
2018-01-18 10:45:00,356.65,356.66,356.22,356.25,20119.0,323.9538,323.9629,323.5633,323.5905,20119.0
2018-01-18 10:50:00,356.24,356.35,356.08,356.35,14108.0,323.5814,323.6813,323.4361,323.6813,14108.0
2018-01-18 10:55:00,356.3,356.35,355.97,355.99,9170.0,323.6359,323.6813,323.3362,323.3544,9170.0
2018-01-18 11:00:00,355.96,356.35,355.94,356.32,22206.0,323.3271,323.6813,323.3089,323.6541,22206.0
2018-01-18 11:05:00,356.38,356.38,356.16,356.21,23044.0,323.7086,323.7086,323.5088,323.5542,23044.0
2018-01-18 11:10:00,356.13,356.37,356.1,356.31,10721.0,323.4815,323.6995,323.4543,323.645,10721.0
2018-01-18 11:15:00,356.32,356.6,356.3,356.59,8866.0,323.6541,323.9084,323.6359,323.8993,8866.0
2018-01-18 11:20:00,356.64,356.65,355.98,355.99,17568.0,323.9448,323.9538,323.3453,323.3544,17568.0
2018-01-18 11:25:00,356.05,356.05,355.7,355.86,12474.0,323.4089,323.4089,323.0909,323.2363,12474.0
2018-01-18 11:30:00,355.75,356.07,355.74,356.07,5592.0,323.1364,323.427,323.1273,323.427,5592.0
2018-01-18 11:35:00,356.01,356.01,355.73,355.8,9126.0,323.3725,323.3725,323.1182,323.1818,9126.0
2018-01-18 11:40:00,355.75,355.82,355.51,355.55,11675.0,323.1364,323.1999,322.9184,322.9547,11675.0
2018-01-18 11:45:00,355.61,355.85,355.52,355.83,4971.0,323.0092,323.2272,322.9274,323.209,4971.0
2018-01-18 11:50:00,355.88,356.06,355.86,356.06,4079.0,323.2544,323.4179,323.2363,323.4179,4079.0
2018-01-18 11:55:00,356.06,356.13,356.05,356.1,885.0,323.4179,323.4815,323.4089,323.4543,885.0
2018-01-18 12:00:00,356.08,356.37,356.08,356.35,2977.0,323.4361,323.6995,323.4361,323.6813,2977.0
2018-01-18 12:05:00,356.37,356.37,356.16,356.17,3245.0,323.6995,323.6995,323.5088,323.5179,3245.0
2018-01-18 12:10:00,356.21,356.3,356.17,356.29,2482.0,323.5542,323.6359,323.5179,323.6268,2482.0
2018-01-18 12:15:00,356.25,356.31,356.13,356.16,1796.0,323.5905,323.645,323.4815,323.5088,1796.0
2018-01-18 12:20:00,356.13,356.22,356.07,356.12,5135.0,323.4815,323.5633,323.427,323.4724,5135.0
2018-01-18 12:25:00,356.1,356.24,356.1,356.18,1790.0,323.4543,323.5814,323.4543,323.5269,1790.0
2018-01-18 12:30:00,356.17,356.18,356.06,356.12,1364.0,323.5179,323.5269,323.4179,323.4724,1364.0
2018-01-18 12:35:00,356.1,356.27,356.1,356.27,4968.0,323.4543,323.6087,323.4543,323.6087,4968.0
2018-01-18 12:40:00,356.27,356.27,356.19,356.27,2260.0,323.6087,323.6087,323.536,323.6087,2260.0
2018-01-18 12:45:00,356.25,356.27,356.25,356.27,761.0,323.5905,323.6087,323.5905,323.6087,761.0
2018-01-18 12:50:00,356.27,356.39,356.26,356.35,12180.0,323.6087,323.7177,323.5996,323.6813,12180.0
2018-01-18 12:55:00,356.36,356.37,356.3,356.3,1801.0,323.6904,323.6995,323.6359,323.6359,1801.0
2018-01-18 13:00:00,356.28,356.32,356.11,356.2,4212.0,323.6178,323.6541,323.4634,323.5451,4212.0
2018-01-18 13:05:00,356.22,356.46,356.22,356.42,1850.0,323.5633,323.7813,323.5633,323.7449,1850.0
2018-01-18 13:10:00,356.39,356.48,356.39,356.46,2452.0,323.7177,323.7994,323.7177,323.7813,2452.0
2018-01-18 13:15:00,356.46,356.52,356.43,356.43,3857.0,323.7813,323.8358,323.754,323.754,3857.0
2018-01-18 13:20:00,356.44,356.47,356.41,356.45,1268.0,323.7631,323.7903,323.7358,323.7722,1268.0
2018-01-18 13:25:00,356.43,356.43,356.38,356.39,1000.0,323.754,323.754,323.7086,323.7177,1000.0
2018-01-18 13:30:00,356.4,356.45,356.36,356.36,1304.0,323.7268,323.7722,323.6904,323.6904,1304.0
2018-01-18 13:35:00,356.33,356.45,356.33,356.38,1233.0,323.6632,323.7722,323.6632,323.7086,1233.0
2018-01-18 13:40:00,356.42,356.44,356.38,356.44,4214.0,323.7449,323.7631,323.7086,323.7631,4214.0
2018-01-18 13:45:00,356.46,356.53,356.46,356.53,944.0,323.7813,323.8448,323.7813,323.8448,944.0
2018-01-18 13:50:00,356.49,356.54,356.47,356.48,2029.0,323.8085,323.8539,323.7903,323.7994,2029.0
2018-01-18 13:55:00,356.44,356.76,356.44,356.69,2400.0,323.7631,324.0538,323.7631,323.9902,2400.0
2018-01-18 14:00:00,356.63,356.8,356.63,356.77,3798.0,323.9357,324.0901,323.9357,324.0628,3798.0
2018-01-18 14:05:00,356.74,356.82,356.6,356.79,6142.0,324.0356,324.1083,323.9084,324.081,6142.0
2018-01-18 14:10:00,356.82,356.96,356.81,356.93,1400.0,324.1083,324.2354,324.0992,324.2082,1400.0
2018-01-18 14:15:00,356.93,357.02,356.79,356.79,1176.0,324.2082,324.2899,324.081,324.081,1176.0
2018-01-18 14:20:00,356.82,356.98,356.81,356.98,2650.0,324.1083,324.2536,324.0992,324.2536,2650.0
2018-01-18 14:25:00,356.96,357.11,356.96,357.11,1555.0,324.2354,324.3717,324.2354,324.3717,1555.0
2018-01-18 14:30:00,357.14,357.14,356.96,357.08,3697.0,324.3989,324.3989,324.2354,324.3444,3697.0
2018-01-18 14:35:00,357.01,357.17,357.01,357.12,6788.0,324.2808,324.4262,324.2808,324.3808,6788.0
2018-01-18 14:40:00,357.15,357.15,356.93,356.94,560.0,324.408,324.408,324.2082,324.2173,560.0
2018-01-18 14:45:00,356.95,356.95,356.7,356.74,8101.0,324.2263,324.2263,323.9993,324.0356,8101.0
2018-01-18 14:50:00,356.78,356.89,356.77,356.87,6061.0,324.0719,324.1718,324.0628,324.1537,6061.0
2018-01-18 14:55:00,356.85,356.85,356.79,356.8,1896.0,324.1355,324.1355,324.081,324.0901,1896.0
2018-01-18 15:00:00,356.78,356.78,356.65,356.66,1599.0,324.0719,324.0719,323.9538,323.9629,1599.0
2018-01-18 15:05:00,356.73,356.86,356.73,356.83,7187.0,324.0265,324.1446,324.0265,324.1173,7187.0
2018-01-18 15:10:00,356.83,356.83,356.7,356.72,6895.0,324.1173,324.1173,323.9993,324.0174,6895.0
2018-01-18 15:15:00,356.75,356.86,356.75,356.86,2680.0,324.0447,324.1446,324.0447,324.1446,2680.0
2018-01-18 15:20:00,356.87,356.87,356.66,356.68,1746.0,324.1537,324.1537,323.9629,323.9811,1746.0
2018-01-18 15:25:00,356.59,356.61,356.41,356.41,2107.0,323.8993,323.9175,323.7358,323.7358,2107.0
2018-01-18 15:30:00,356.35,356.36,355.57,355.73,23266.0,323.6813,323.6904,322.9729,323.1182,23266.0
2018-01-18 15:35:00,355.79,356.0,355.74,355.93,3595.0,323.1727,323.3634,323.1273,323.2999,3595.0
2018-01-18 15:40:00,356.0,356.06,355.85,355.85,1500.0,323.3634,323.4179,323.2272,323.2272,1500.0
2018-01-18 15:45:00,355.81,355.83,355.61,355.63,6136.0,323.1909,323.209,323.0092,323.0274,6136.0
2018-01-18 15:50:00,355.72,355.78,355.58,355.64,11139.0,323.1091,323.1636,322.9819,323.0364,11139.0
2018-01-18 15:55:00,355.59,355.91,355.57,355.88,76384.0,322.991,323.2817,322.9729,323.2544,76384.0
2018-01-19 09:30:00,356.4,356.75,356.16,356.64,18579.0,323.7268,324.0447,323.5088,323.9448,18579.0
2018-01-19 09:35:00,356.57,356.72,356.45,356.69,8854.0,323.8812,324.0174,323.7722,323.9902,8854.0
2018-01-19 09:40:00,356.78,356.81,356.61,356.79,7719.0,324.0719,324.0992,323.9175,324.081,7719.0
2018-01-19 09:45:00,356.9,357.25,356.9,357.11,9069.0,324.1809,324.4988,324.1809,324.3717,9069.0
2018-01-19 09:50:00,357.14,357.14,356.7,356.76,13098.0,324.3989,324.3989,323.9993,324.0538,13098.0
2018-01-19 09:55:00,356.91,357.09,356.79,357.08,3889.0,324.19,324.3535,324.081,324.3444,3889.0
2018-01-19 10:00:00,357.13,357.16,356.51,356.52,5449.0,324.3898,324.4171,323.8267,323.8358,5449.0
2018-01-19 10:05:00,356.59,357.34,356.59,357.34,9088.0,323.8993,324.5806,323.8993,324.5806,9088.0
2018-01-19 10:10:00,357.33,357.46,357.29,357.37,4648.0,324.5715,324.6896,324.5352,324.6078,4648.0
2018-01-19 10:15:00,357.32,357.52,357.16,357.36,2152.0,324.5624,324.7441,324.4171,324.5988,2152.0
2018-01-19 10:20:00,357.39,357.54,357.32,357.42,5873.0,324.626,324.7623,324.5624,324.6533,5873.0
2018-01-19 10:25:00,357.56,357.99,357.56,357.92,2372.0,324.7804,325.171,324.7804,325.1074,2372.0
2018-01-19 10:30:00,357.93,357.94,357.69,357.71,12418.0,325.1165,325.1256,324.8985,324.9167,12418.0
2018-01-19 10:35:00,357.74,358.24,357.71,358.24,10004.0,324.9439,325.3981,324.9167,325.3981,10004.0
2018-01-19 10:40:00,358.14,358.39,358.12,358.27,1726.0,325.3072,325.5343,325.2891,325.4253,1726.0
2018-01-19 10:45:00,358.25,358.34,358.03,358.07,4500.0,325.4072,325.4889,325.2073,325.2437,4500.0
2018-01-19 10:50:00,358.13,358.13,358.01,358.01,1669.0,325.2982,325.2982,325.1892,325.1892,1669.0
2018-01-19 10:55:00,358.11,358.18,358.02,358.14,2083.0,325.28,325.3436,325.1983,325.3072,2083.0
2018-01-19 11:00:00,358.11,358.16,357.96,357.97,9029.0,325.28,325.3254,325.1438,325.1528,9029.0
2018-01-19 11:05:00,358.01,358.02,357.65,357.74,4836.0,325.1892,325.1983,324.8622,324.9439,4836.0
2018-01-19 11:10:00,357.85,358.09,357.85,358.04,3250.0,325.0438,325.2618,325.0438,325.2164,3250.0
2018-01-19 11:15:00,358.01,358.26,358.01,358.26,1954.0,325.1892,325.4162,325.1892,325.4162,1954.0
2018-01-19 11:20:00,358.28,358.45,358.24,358.41,3308.0,325.4344,325.5888,325.3981,325.5525,3308.0
2018-01-19 11:25:00,358.36,358.53,358.35,358.43,1021.0,325.5071,325.6615,325.498,325.5707,1021.0
2018-01-19 11:30:00,358.39,358.54,358.31,358.36,4831.0,325.5343,325.6706,325.4617,325.5071,4831.0
2018-01-19 11:35:00,358.37,358.45,358.33,358.33,1623.0,325.5162,325.5888,325.4798,325.4798,1623.0
2018-01-19 11:40:00,358.32,358.36,358.24,358.34,5741.0,325.4707,325.5071,325.3981,325.4889,5741.0
2018-01-19 11:45:00,358.31,358.31,358.09,358.12,3722.0,325.4617,325.4617,325.2618,325.2891,3722.0
2018-01-19 11:50:00,358.07,358.14,358.07,358.09,1300.0,325.2437,325.3072,325.2437,325.2618,1300.0
2018-01-19 11:55:00,358.16,358.16,358.07,358.15,2489.0,325.3254,325.3254,325.2437,325.3163,2489.0
2018-01-19 12:00:00,358.11,358.27,358.11,358.22,8261.0,325.28,325.4253,325.28,325.3799,8261.0
2018-01-19 12:05:00,358.32,358.36,358.15,358.15,2958.0,325.4707,325.5071,325.3163,325.3163,2958.0
2018-01-19 12:10:00,358.16,358.18,358.09,358.12,2874.0,325.3254,325.3436,325.2618,325.2891,2874.0
2018-01-19 12:15:00,358.09,358.15,358.09,358.14,400.0,325.2618,325.3163,325.2618,325.3072,400.0
2018-01-19 12:20:00,358.23,358.23,358.19,358.23,2371.0,325.389,325.389,325.3527,325.389,2371.0
2018-01-19 12:25:00,358.24,358.24,358.13,358.18,5457.0,325.3981,325.3981,325.2982,325.3436,5457.0
2018-01-19 12:30:00,358.21,358.21,358.05,358.08,1566.0,325.3708,325.3708,325.2255,325.2527,1566.0
2018-01-19 12:35:00,358.12,358.14,358.07,358.13,2450.0,325.2891,325.3072,325.2437,325.2982,2450.0
2018-01-19 12:40:00,358.07,358.08,358.04,358.06,4085.0,325.2437,325.2527,325.2164,325.2346,4085.0
2018-01-19 12:45:00,358.1,358.32,358.06,358.32,1244.0,325.2709,325.4707,325.2346,325.4707,1244.0
2018-01-19 12:50:00,358.36,358.38,358.23,358.23,3430.0,325.5071,325.5252,325.389,325.389,3430.0
2018-01-19 12:55:00,358.28,358.28,358.12,358.12,3812.0,325.4344,325.4344,325.2891,325.2891,3812.0
2018-01-19 13:00:00,358.21,358.25,358.17,358.21,3450.0,325.3708,325.4072,325.3345,325.3708,3450.0
2018-01-19 13:05:00,358.24,358.24,358.02,358.13,1650.0,325.3981,325.3981,325.1983,325.2982,1650.0
2018-01-19 13:10:00,358.14,358.3,358.14,358.23,1903.0,325.3072,325.4526,325.3072,325.389,1903.0
2018-01-19 13:15:00,358.27,358.36,358.27,358.36,400.0,325.4253,325.5071,325.4253,325.5071,400.0
2018-01-19 13:20:00,358.35,358.35,358.23,358.24,1980.0,325.498,325.498,325.389,325.3981,1980.0
2018-01-19 13:25:00,358.26,358.43,358.26,358.43,1880.0,325.4162,325.5707,325.4162,325.5707,1880.0
2018-01-19 13:30:00,358.4,358.46,358.37,358.38,6248.0,325.5434,325.5979,325.5162,325.5252,6248.0
2018-01-19 13:35:00,358.37,358.44,358.33,358.35,27173.0,325.5162,325.5797,325.4798,325.498,27173.0
2018-01-19 13:40:00,358.28,358.45,358.24,358.35,1200.0,325.4344,325.5888,325.3981,325.498,1200.0
2018-01-19 13:45:00,358.31,358.48,358.31,358.37,3422.0,325.4617,325.6161,325.4617,325.5162,3422.0
2018-01-19 13:50:00,358.35,358.44,358.35,358.44,6714.0,325.498,325.5797,325.498,325.5797,6714.0
2018-01-19 13:55:00,358.42,358.47,358.42,358.47,1192.0,325.5616,325.607,325.5616,325.607,1192.0
2018-01-19 14:00:00,358.46,358.61,358.46,358.53,5649.0,325.5979,325.7342,325.5979,325.6615,5649.0
2018-01-19 14:05:00,358.5,358.51,358.47,358.47,2293.0,325.6342,325.6433,325.607,325.607,2293.0
2018-01-19 14:10:00,358.49,358.56,358.48,358.56,800.0,325.6252,325.6887,325.6161,325.6887,800.0
2018-01-19 14:15:00,358.73,358.9,358.73,358.9,2550.0,325.8432,325.9976,325.8432,325.9976,2550.0
2018-01-19 14:20:00,358.9,358.99,358.8,358.85,2531.0,325.9976,326.0793,325.9067,325.9522,2531.0
2018-01-19 14:25:00,358.81,358.88,358.75,358.86,1700.0,325.9158,325.9794,325.8613,325.9612,1700.0
2018-01-19 14:30:00,358.86,359.15,358.86,359.1,4823.0,325.9612,326.2247,325.9612,326.1792,4823.0
2018-01-19 14:35:00,359.07,359.07,358.95,358.95,3951.0,326.152,326.152,326.043,326.043,3951.0
2018-01-19 14:40:00,358.93,358.93,358.78,358.78,3103.0,326.0248,326.0248,325.8886,325.8886,3103.0
2018-01-19 14:45:00,358.77,358.94,358.75,358.93,1648.0,325.8795,326.0339,325.8613,326.0248,1648.0
2018-01-19 14:50:00,359.01,359.02,358.93,358.99,5983.0,326.0975,326.1066,326.0248,326.0793,5983.0
2018-01-19 14:55:00,359.02,359.03,358.8,358.8,2029.0,326.1066,326.1157,325.9067,325.9067,2029.0
2018-01-19 15:00:00,358.73,358.77,358.67,358.77,954.0,325.8432,325.8795,325.7887,325.8795,954.0
2018-01-19 15:05:00,358.69,358.76,358.55,358.71,3164.0,325.8068,325.8704,325.6797,325.825,3164.0
2018-01-19 15:10:00,358.69,358.76,358.65,358.65,5479.0,325.8068,325.8704,325.7705,325.7705,5479.0
2018-01-19 15:15:00,358.69,358.87,358.67,358.87,10446.0,325.8068,325.9703,325.7887,325.9703,10446.0
2018-01-19 15:20:00,358.86,358.94,358.84,358.88,7840.0,325.9612,326.0339,325.9431,325.9794,7840.0
2018-01-19 15:25:00,358.87,359.08,358.84,359.03,11873.0,325.9703,326.1611,325.9431,326.1157,11873.0
2018-01-19 15:30:00,359.07,359.16,359.07,359.07,26435.0,326.152,326.2337,326.152,326.152,26435.0
2018-01-19 15:35:00,359.09,359.14,358.99,359.08,10566.0,326.1702,326.2156,326.0793,326.1611,10566.0
2018-01-19 15:40:00,359.09,359.18,359.03,359.17,10386.0,326.1702,326.2519,326.1157,326.2428,10386.0
2018-01-19 15:45:00,359.17,359.19,359.02,359.07,4884.0,326.2428,326.261,326.1066,326.152,4884.0
2018-01-19 15:50:00,359.12,359.33,359.12,359.32,9323.0,326.1974,326.3882,326.1974,326.3791,9323.0
2018-01-19 15:55:00,359.35,359.63,359.26,359.55,46036.0,326.4063,326.6607,326.3246,326.588,46036.0
2018-01-22 09:30:00,359.8,360.38,359.8,360.15,24634.0,326.8151,327.3419,326.8151,327.133,24634.0
2018-01-22 09:35:00,360.22,360.27,359.89,359.89,7196.0,327.1966,327.242,326.8968,326.8968,7196.0
2018-01-22 09:40:00,359.72,359.78,359.56,359.78,2190.0,326.7424,326.7969,326.5971,326.7969,2190.0
2018-01-22 09:45:00,359.68,359.74,359.43,359.61,11202.0,326.7061,326.7606,326.479,326.6425,11202.0
2018-01-22 09:50:00,359.61,359.64,359.42,359.42,11878.0,326.6425,326.6697,326.4699,326.4699,11878.0
2018-01-22 09:55:00,359.55,359.72,359.5,359.72,3358.0,326.588,326.7424,326.5426,326.7424,3358.0
2018-01-22 10:00:00,359.75,359.75,359.56,359.56,9314.0,326.7697,326.7697,326.5971,326.5971,9314.0
2018-01-22 10:05:00,359.57,359.84,359.48,359.84,5234.0,326.6062,326.8514,326.5244,326.8514,5234.0
2018-01-22 10:10:00,359.82,360.21,359.82,360.18,7960.0,326.8332,327.1875,326.8332,327.1602,7960.0
2018-01-22 10:15:00,360.25,360.55,360.25,360.48,4562.0,327.2238,327.4963,327.2238,327.4327,4562.0
2018-01-22 10:20:00,360.38,360.38,360.11,360.11,4839.0,327.3419,327.3419,327.0966,327.0966,4839.0
2018-01-22 10:25:00,360.1,360.1,359.99,360.0,827.0,327.0876,327.0876,326.9876,326.9967,827.0
2018-01-22 10:30:00,359.97,359.97,359.76,359.86,6026.0,326.9695,326.9695,326.7787,326.8696,6026.0
2018-01-22 10:35:00,359.86,359.98,359.75,359.75,31352.0,326.8696,326.9786,326.7697,326.7697,31352.0
2018-01-22 10:40:00,359.76,359.96,359.75,359.87,13440.0,326.7787,326.9604,326.7697,326.8787,13440.0
2018-01-22 10:45:00,359.88,360.04,359.83,359.99,3314.0,326.8877,327.0331,326.8423,326.9876,3314.0
2018-01-22 10:50:00,360.08,360.08,359.86,359.86,5170.0,327.0694,327.0694,326.8696,326.8696,5170.0
2018-01-22 10:55:00,359.93,359.97,359.66,359.67,2410.0,326.9331,326.9695,326.6879,326.697,2410.0
2018-01-22 11:00:00,359.63,359.92,359.63,359.83,18041.0,326.6607,326.9241,326.6607,326.8423,18041.0
2018-01-22 11:05:00,359.85,359.89,359.74,359.74,4509.0,326.8605,326.8968,326.7606,326.7606,4509.0
2018-01-22 11:10:00,359.7,359.78,359.56,359.74,2828.0,326.7242,326.7969,326.5971,326.7606,2828.0
2018-01-22 11:15:00,359.72,359.72,359.62,359.7,3070.0,326.7424,326.7424,326.6516,326.7242,3070.0
2018-01-22 11:20:00,359.64,359.66,359.51,359.61,4796.0,326.6697,326.6879,326.5517,326.6425,4796.0
2018-01-22 11:25:00,359.68,359.68,359.36,359.41,2428.0,326.7061,326.7061,326.4154,326.4608,2428.0
2018-01-22 11:30:00,359.27,359.34,359.22,359.32,4810.0,326.3337,326.3972,326.2882,326.3791,4810.0
2018-01-22 11:35:00,359.3,359.56,359.27,359.56,4171.0,326.3609,326.5971,326.3337,326.5971,4171.0
2018-01-22 11:40:00,359.59,359.59,359.46,359.56,2368.0,326.6243,326.6243,326.5062,326.5971,2368.0
2018-01-22 11:45:00,359.56,359.61,359.42,359.61,5860.0,326.5971,326.6425,326.4699,326.6425,5860.0
2018-01-22 11:50:00,359.62,359.64,359.52,359.61,6775.0,326.6516,326.6697,326.5607,326.6425,6775.0
2018-01-22 11:55:00,359.59,360.05,359.59,360.05,6989.0,326.6243,327.0421,326.6243,327.0421,6989.0
2018-01-22 12:00:00,360.03,360.25,359.95,360.25,6873.0,327.024,327.2238,326.9513,327.2238,6873.0
2018-01-22 12:05:00,360.32,360.35,360.14,360.14,6650.0,327.2874,327.3146,327.1239,327.1239,6650.0
2018-01-22 12:10:00,360.14,360.34,360.14,360.25,7281.0,327.1239,327.3056,327.1239,327.2238,7281.0
2018-01-22 12:15:00,360.27,360.28,360.22,360.28,1500.0,327.242,327.2511,327.1966,327.2511,1500.0
2018-01-22 12:20:00,360.26,360.55,360.26,360.47,9411.0,327.2329,327.4963,327.2329,327.4236,9411.0
2018-01-22 12:25:00,360.44,360.56,360.41,360.5,5321.0,327.3964,327.5054,327.3691,327.4509,5321.0
2018-01-22 12:30:00,360.49,360.52,360.44,360.51,4600.0,327.4418,327.4691,327.3964,327.46,4600.0
2018-01-22 12:35:00,360.53,360.66,360.52,360.6,3302.0,327.4781,327.5962,327.4691,327.5417,3302.0
2018-01-22 12:40:00,360.6,360.75,360.6,360.72,5134.0,327.5417,327.678,327.5417,327.6507,5134.0
2018-01-22 12:45:00,360.72,360.72,360.58,360.65,7655.0,327.6507,327.6507,327.5236,327.5871,7655.0
2018-01-22 12:50:00,360.65,360.73,360.6,360.6,21508.0,327.5871,327.6598,327.5417,327.5417,21508.0
2018-01-22 12:55:00,360.59,360.62,360.35,360.35,3097.0,327.5326,327.5599,327.3146,327.3146,3097.0
2018-01-22 13:00:00,360.33,360.37,360.19,360.23,5140.0,327.2965,327.3328,327.1693,327.2056,5140.0
2018-01-22 13:05:00,360.23,360.29,360.23,360.28,1500.0,327.2056,327.2601,327.2056,327.2511,1500.0
2018-01-22 13:10:00,360.27,360.42,360.27,360.36,7809.0,327.242,327.3782,327.242,327.3237,7809.0
2018-01-22 13:15:00,360.29,360.35,360.26,360.29,2043.0,327.2601,327.3146,327.2329,327.2601,2043.0
2018-01-22 13:20:00,360.25,360.25,360.17,360.17,3900.0,327.2238,327.2238,327.1511,327.1511,3900.0
2018-01-22 13:25:00,360.22,360.29,360.2,360.29,10581.0,327.1966,327.2601,327.1784,327.2601,10581.0
2018-01-22 13:30:00,360.25,360.42,360.25,360.35,7407.0,327.2238,327.3782,327.2238,327.3146,7407.0
2018-01-22 13:35:00,360.38,360.51,360.35,360.47,3958.0,327.3419,327.46,327.3146,327.4236,3958.0
2018-01-22 13:40:00,360.49,360.58,360.43,360.58,4610.0,327.4418,327.5236,327.3873,327.5236,4610.0
2018-01-22 13:45:00,360.54,360.59,360.49,360.49,2047.0,327.4872,327.5326,327.4418,327.4418,2047.0
2018-01-22 13:50:00,360.49,360.58,360.45,360.45,2855.0,327.4418,327.5236,327.4055,327.4055,2855.0
2018-01-22 13:55:00,360.41,360.68,360.41,360.68,1510.0,327.3691,327.6144,327.3691,327.6144,1510.0
2018-01-22 14:00:00,360.64,360.64,360.45,360.45,9357.0,327.5781,327.5781,327.4055,327.4055,9357.0
2018-01-22 14:05:00,360.46,360.56,360.45,360.5,4507.0,327.4146,327.5054,327.4055,327.4509,4507.0
2018-01-22 14:10:00,360.5,360.55,360.46,360.5,2778.0,327.4509,327.4963,327.4146,327.4509,2778.0
2018-01-22 14:15:00,360.5,360.56,360.48,360.51,4934.0,327.4509,327.5054,327.4327,327.46,4934.0
2018-01-22 14:20:00,360.51,360.54,360.26,360.28,4120.0,327.46,327.4872,327.2329,327.2511,4120.0
2018-01-22 14:25:00,360.32,360.46,360.32,360.44,3183.0,327.2874,327.4146,327.2874,327.3964,3183.0
2018-01-22 14:30:00,360.42,360.48,360.39,360.48,3560.0,327.3782,327.4327,327.351,327.4327,3560.0
2018-01-22 14:35:00,360.46,360.59,360.43,360.59,5130.0,327.4146,327.5326,327.3873,327.5326,5130.0
2018-01-22 14:40:00,360.6,360.62,360.56,360.56,9649.0,327.5417,327.5599,327.5054,327.5054,9649.0
2018-01-22 14:45:00,360.61,360.74,360.61,360.72,3418.0,327.5508,327.6689,327.5508,327.6507,3418.0
2018-01-22 14:50:00,360.76,360.77,360.69,360.74,4475.0,327.6871,327.6961,327.6235,327.6689,4475.0
2018-01-22 14:55:00,360.7,360.72,360.65,360.65,4400.0,327.6326,327.6507,327.5871,327.5871,4400.0
2018-01-22 15:00:00,360.63,360.77,360.63,360.74,5386.0,327.569,327.6961,327.569,327.6689,5386.0
2018-01-22 15:05:00,360.76,360.81,360.72,360.8,16931.0,327.6871,327.7325,327.6507,327.7234,16931.0
2018-01-22 15:10:00,360.77,360.88,360.74,360.88,10043.0,327.6961,327.7961,327.6689,327.7961,10043.0
2018-01-22 15:15:00,360.93,360.96,360.83,360.91,7701.0,327.8415,327.8687,327.7506,327.8233,7701.0
2018-01-22 15:20:00,360.92,361.08,360.92,360.93,8337.0,327.8324,327.9777,327.8324,327.8415,8337.0
2018-01-22 15:25:00,360.94,361.06,360.94,360.97,15585.0,327.8506,327.9596,327.8506,327.8778,15585.0
2018-01-22 15:30:00,360.96,361.0,360.78,360.82,9344.0,327.8687,327.9051,327.7052,327.7416,9344.0
2018-01-22 15:35:00,360.84,360.9,360.78,360.9,6018.0,327.7597,327.8142,327.7052,327.8142,6018.0
2018-01-22 15:40:00,360.9,361.03,360.86,360.97,26615.0,327.8142,327.9323,327.7779,327.8778,26615.0
2018-01-22 15:45:00,361.02,361.25,361.02,361.25,13833.0,327.9232,328.1321,327.9232,328.1321,13833.0
2018-01-22 15:50:00,361.3,361.33,361.18,361.22,21599.0,328.1776,328.2048,328.0686,328.1049,21599.0
2018-01-22 15:55:00,361.21,361.39,361.14,361.39,57128.0,328.0958,328.2593,328.0322,328.2593,57128.0
2018-01-23 09:30:00,361.23,361.74,360.89,361.58,43116.0,328.114,328.5772,327.8051,328.4319,43116.0
2018-01-23 09:35:00,361.51,361.51,360.86,361.06,17527.0,328.3683,328.3683,327.7779,327.9596,17527.0
2018-01-23 09:40:00,361.06,361.06,360.91,361.05,16180.0,327.9596,327.9596,327.8233,327.9505,16180.0
2018-01-23 09:45:00,361.22,361.53,361.22,361.49,14514.0,328.1049,328.3865,328.1049,328.3501,14514.0
2018-01-23 09:50:00,361.46,361.56,361.21,361.26,3227.0,328.3229,328.4137,328.0958,328.1412,3227.0
2018-01-23 09:55:00,361.24,361.25,360.44,360.79,13135.0,328.1231,328.1321,327.3964,327.7143,13135.0
2018-01-23 10:00:00,360.66,360.7,360.36,360.54,4648.0,327.5962,327.6326,327.3237,327.4872,4648.0
2018-01-23 10:05:00,360.44,360.84,360.44,360.84,2089.0,327.3964,327.7597,327.3964,327.7597,2089.0
2018-01-23 10:10:00,360.97,361.09,360.79,360.79,11618.0,327.8778,327.9868,327.7143,327.7143,11618.0
2018-01-23 10:15:00,360.87,360.99,360.77,360.99,1920.0,327.787,327.896,327.6961,327.896,1920.0
2018-01-23 10:20:00,360.99,360.99,360.41,360.49,8671.0,327.896,327.896,327.3691,327.4418,8671.0
2018-01-23 10:25:00,360.34,360.47,360.29,360.45,5609.0,327.3056,327.4236,327.2601,327.4055,5609.0
2018-01-23 10:30:00,360.45,360.9,360.45,360.89,10164.0,327.4055,327.8142,327.4055,327.8051,10164.0
2018-01-23 10:35:00,360.81,360.96,360.81,360.96,2948.0,327.7325,327.8687,327.7325,327.8687,2948.0
2018-01-23 10:40:00,360.88,361.08,360.65,360.93,5046.0,327.7961,327.9777,327.5871,327.8415,5046.0
2018-01-23 10:45:00,361.01,361.02,360.85,360.94,3186.0,327.9141,327.9232,327.7688,327.8506,3186.0
2018-01-23 10:50:00,360.99,361.13,360.96,361.09,4680.0,327.896,328.0231,327.8687,327.9868,4680.0
2018-01-23 10:55:00,361.14,361.43,361.13,361.38,6610.0,328.0322,328.2956,328.0231,328.2502,6610.0
2018-01-23 11:00:00,361.39,361.61,361.28,361.33,6660.0,328.2593,328.4591,328.1594,328.2048,6660.0
2018-01-23 11:05:00,361.37,361.37,361.3,361.3,2579.0,328.2411,328.2411,328.1776,328.1776,2579.0
2018-01-23 11:10:00,361.36,361.5,361.36,361.48,1397.0,328.2321,328.3592,328.2321,328.3411,1397.0
2018-01-23 11:15:00,361.5,361.58,361.5,361.58,1382.0,328.3592,328.4319,328.3592,328.4319,1382.0
2018-01-23 11:20:00,361.59,361.81,361.59,361.73,4399.0,328.441,328.6408,328.441,328.5681,4399.0
2018-01-23 11:25:00,361.78,361.78,361.59,361.68,3601.0,328.6135,328.6135,328.441,328.5227,3601.0
2018-01-23 11:30:00,361.59,361.7,361.59,361.7,2601.0,328.441,328.5409,328.441,328.5409,2601.0
2018-01-23 11:35:00,361.71,361.73,361.59,361.73,2619.0,328.55,328.5681,328.441,328.5681,2619.0
2018-01-23 11:40:00,361.68,361.68,361.36,361.41,2947.0,328.5227,328.5227,328.2321,328.2775,2947.0
2018-01-23 11:45:00,361.42,361.48,361.41,361.42,1510.0,328.2866,328.3411,328.2775,328.2866,1510.0
2018-01-23 11:50:00,361.36,361.6,361.3,361.6,3105.0,328.2321,328.4501,328.1776,328.4501,3105.0
2018-01-23 11:55:00,361.61,361.68,361.56,361.67,4376.0,328.4591,328.5227,328.4137,328.5136,4376.0
2018-01-23 12:00:00,361.56,361.69,361.53,361.62,4744.0,328.4137,328.5318,328.3865,328.4682,4744.0
2018-01-23 12:05:00,361.61,361.64,361.56,361.58,8414.0,328.4591,328.4864,328.4137,328.4319,8414.0
2018-01-23 12:10:00,361.61,361.65,361.58,361.58,2070.0,328.4591,328.4955,328.4319,328.4319,2070.0
2018-01-23 12:15:00,361.59,361.68,361.56,361.65,1556.0,328.441,328.5227,328.4137,328.4955,1556.0
2018-01-23 12:20:00,361.65,361.85,361.64,361.7,4617.0,328.4955,328.6771,328.4864,328.5409,4617.0
2018-01-23 12:25:00,361.76,361.77,361.7,361.7,1499.0,328.5954,328.6045,328.5409,328.5409,1499.0
2018-01-23 12:30:00,361.69,361.84,361.65,361.82,10734.0,328.5318,328.668,328.4955,328.6499,10734.0
2018-01-23 12:35:00,361.83,361.88,361.82,361.83,3534.0,328.659,328.7044,328.6499,328.659,3534.0
2018-01-23 12:40:00,361.86,361.86,361.72,361.77,3895.0,328.6862,328.6862,328.5591,328.6045,3895.0
2018-01-23 12:45:00,361.78,361.86,361.75,361.76,5364.0,328.6135,328.6862,328.5863,328.5954,5364.0
2018-01-23 12:50:00,361.77,361.77,361.55,361.62,6723.0,328.6045,328.6045,328.4046,328.4682,6723.0
2018-01-23 12:55:00,361.68,361.82,361.64,361.82,1562.0,328.5227,328.6499,328.4864,328.6499,1562.0
2018-01-23 13:00:00,361.82,361.92,361.81,361.92,1198.0,328.6499,328.7407,328.6408,328.7407,1198.0
2018-01-23 13:05:00,361.9,362.11,361.84,361.97,4957.0,328.7225,328.9133,328.668,328.7861,4957.0
2018-01-23 13:10:00,362.0,362.03,361.87,361.87,33978.0,328.8134,328.8406,328.6953,328.6953,33978.0
2018-01-23 13:15:00,361.89,361.98,361.89,361.98,2679.0,328.7135,328.7952,328.7135,328.7952,2679.0
2018-01-23 13:20:00,361.92,362.03,361.92,362.03,450.0,328.7407,328.8406,328.7407,328.8406,450.0
2018-01-23 13:25:00,361.98,362.03,361.96,362.02,1646.0,328.7952,328.8406,328.777,328.8315,1646.0
2018-01-23 13:30:00,362.02,362.09,362.0,362.08,1260.0,328.8315,328.8951,328.8134,328.886,1260.0
2018-01-23 13:35:00,362.09,362.09,362.0,362.06,1701.0,328.8951,328.8951,328.8134,328.8679,1701.0
2018-01-23 13:40:00,362.07,362.41,362.07,362.24,4896.0,328.877,329.1858,328.877,329.0314,4896.0
2018-01-23 13:45:00,362.23,362.36,362.22,362.24,6877.0,329.0223,329.1404,329.0132,329.0314,6877.0
2018-01-23 13:50:00,362.26,362.3,362.21,362.25,3214.0,329.0495,329.0859,329.0041,329.0405,3214.0
2018-01-23 13:55:00,362.29,362.3,362.22,362.26,2373.0,329.0768,329.0859,329.0132,329.0495,2373.0
2018-01-23 14:00:00,362.23,362.23,362.06,362.06,4805.0,329.0223,329.0223,328.8679,328.8679,4805.0
2018-01-23 14:05:00,362.1,362.15,362.02,362.15,5275.0,328.9042,328.9496,328.8315,328.9496,5275.0
2018-01-23 14:10:00,362.11,362.13,361.93,361.99,6089.0,328.9133,328.9315,328.7498,328.8043,6089.0
2018-01-23 14:15:00,361.94,361.94,361.78,361.81,1995.0,328.7589,328.7589,328.6135,328.6408,1995.0
2018-01-23 14:20:00,361.71,361.81,361.68,361.81,1893.0,328.55,328.6408,328.5227,328.6408,1893.0
2018-01-23 14:25:00,361.76,361.9,361.76,361.9,2668.0,328.5954,328.7225,328.5954,328.7225,2668.0
2018-01-23 14:30:00,361.9,362.05,361.89,362.05,2849.0,328.7225,328.8588,328.7135,328.8588,2849.0
2018-01-23 14:35:00,362.13,362.13,362.07,362.13,1060.0,328.9315,328.9315,328.877,328.9315,1060.0
2018-01-23 14:40:00,362.12,362.23,362.12,362.22,733.0,328.9224,329.0223,328.9224,329.0132,733.0
2018-01-23 14:45:00,362.23,362.4,362.23,362.36,2534.0,329.0223,329.1767,329.0223,329.1404,2534.0
2018-01-23 14:50:00,362.47,362.67,362.47,362.6,7026.0,329.2403,329.422,329.2403,329.3584,7026.0
2018-01-23 14:55:00,362.58,362.61,362.51,362.57,1333.0,329.3402,329.3675,329.2766,329.3311,1333.0
2018-01-23 15:00:00,362.46,362.47,362.26,362.32,2320.0,329.2312,329.2403,329.0495,329.104,2320.0
2018-01-23 15:05:00,362.31,362.31,362.14,362.18,3485.0,329.095,329.095,328.9405,328.9769,3485.0
2018-01-23 15:10:00,362.2,362.25,361.92,361.92,7970.0,328.995,329.0405,328.7407,328.7407,7970.0
2018-01-23 15:15:00,361.94,362.02,361.92,361.96,2799.0,328.7589,328.8315,328.7407,328.777,2799.0
2018-01-23 15:20:00,361.98,362.01,361.96,361.99,3303.0,328.7952,328.8225,328.777,328.8043,3303.0
2018-01-23 15:25:00,361.99,361.99,361.83,361.92,15666.0,328.8043,328.8043,328.659,328.7407,15666.0
2018-01-23 15:30:00,361.93,362.04,361.89,362.04,4210.0,328.7498,328.8497,328.7135,328.8497,4210.0
2018-01-23 15:35:00,362.07,362.15,361.99,362.12,8150.0,328.877,328.9496,328.8043,328.9224,8150.0
2018-01-23 15:40:00,362.14,362.21,362.06,362.21,11215.0,328.9405,329.0041,328.8679,329.0041,11215.0
2018-01-23 15:45:00,362.21,362.38,362.21,362.33,29839.0,329.0041,329.1585,329.0041,329.1131,29839.0
2018-01-23 15:50:00,362.34,362.36,362.14,362.18,19138.0,329.1222,329.1404,328.9405,328.9769,19138.0
2018-01-23 15:55:00,362.18,362.36,362.08,362.12,62147.0,328.9769,329.1404,328.886,328.9224,62147.0
2018-01-24 09:30:00,362.85,363.18,362.85,362.87,32242.0,329.5855,329.8852,329.5855,329.6036,32242.0
2018-01-24 09:35:00,362.93,363.02,362.48,362.69,16532.0,329.6581,329.7399,329.2494,329.4401,16532.0
2018-01-24 09:40:00,362.74,362.95,362.68,362.73,5756.0,329.4855,329.6763,329.431,329.4765,5756.0
2018-01-24 09:45:00,362.8,363.04,362.68,362.68,5738.0,329.54,329.758,329.431,329.431,5738.0
2018-01-24 09:50:00,362.7,362.74,362.53,362.67,10418.0,329.4492,329.4855,329.2948,329.422,10418.0
2018-01-24 09:55:00,362.73,363.18,362.73,363.1,4299.0,329.4765,329.8852,329.4765,329.8125,4299.0
2018-01-24 10:00:00,363.21,363.5,363.13,363.34,8034.0,329.9125,330.1759,329.8398,330.0305,8034.0
2018-01-24 10:05:00,363.36,363.39,363.25,363.39,2351.0,330.0487,330.076,329.9488,330.076,2351.0
2018-01-24 10:10:00,363.3,363.66,363.3,363.65,16262.0,329.9942,330.3212,329.9942,330.3121,16262.0
2018-01-24 10:15:00,363.62,363.7,363.06,363.14,9906.0,330.2849,330.3575,329.7762,329.8489,9906.0
2018-01-24 10:20:00,363.17,363.19,362.99,362.99,4147.0,329.8761,329.8943,329.7126,329.7126,4147.0
2018-01-24 10:25:00,363.0,363.01,362.87,362.87,4275.0,329.7217,329.7308,329.6036,329.6036,4275.0
2018-01-24 10:30:00,362.87,363.16,362.86,363.05,6342.0,329.6036,329.867,329.5945,329.7671,6342.0
2018-01-24 10:35:00,363.05,363.38,363.05,363.23,3985.0,329.7671,330.0669,329.7671,329.9306,3985.0
2018-01-24 10:40:00,363.19,363.47,363.13,363.23,2983.0,329.8943,330.1486,329.8398,329.9306,2983.0
2018-01-24 10:45:00,363.2,363.41,363.19,363.19,6368.0,329.9034,330.0941,329.8943,329.8943,6368.0
2018-01-24 10:50:00,363.19,363.19,362.99,363.02,3018.0,329.8943,329.8943,329.7126,329.7399,3018.0
2018-01-24 10:55:00,362.99,363.03,362.4,362.72,9577.0,329.7126,329.749,329.1767,329.4674,9577.0
2018-01-24 11:00:00,362.74,362.93,362.74,362.93,1600.0,329.4855,329.6581,329.4855,329.6581,1600.0
2018-01-24 11:05:00,362.92,363.06,362.92,362.98,3486.0,329.649,329.7762,329.649,329.7035,3486.0
2018-01-24 11:10:00,362.87,362.91,362.02,362.08,10942.0,329.6036,329.64,328.8315,328.886,10942.0
2018-01-24 11:15:00,361.99,362.19,361.84,362.05,3535.0,328.8043,328.986,328.668,328.8588,3535.0
2018-01-24 11:20:00,362.14,362.29,362.1,362.14,73916.0,328.9405,329.0768,328.9042,328.9405,73916.0
2018-01-24 11:25:00,362.25,362.27,362.07,362.13,3900.0,329.0405,329.0586,328.877,328.9315,3900.0
2018-01-24 11:30:00,362.09,362.09,361.3,361.3,10654.0,328.8951,328.8951,328.1776,328.1776,10654.0
2018-01-24 11:35:00,361.31,361.42,360.71,361.05,14606.0,328.1866,328.2866,327.6416,327.9505,14606.0
2018-01-24 11:40:00,361.04,361.24,360.9,360.95,26525.0,327.9414,328.1231,327.8142,327.8596,26525.0
2018-01-24 11:45:00,360.97,360.99,360.57,360.57,27284.0,327.8778,327.896,327.5145,327.5145,27284.0
2018-01-24 11:50:00,360.68,361.15,360.65,361.15,17324.0,327.6144,328.0413,327.5871,328.0413,17324.0
2018-01-24 11:55:00,361.12,361.12,360.79,360.85,21726.0,328.0141,328.0141,327.7143,327.7688,21726.0
2018-01-24 12:00:00,360.9,360.9,360.31,360.37,36063.0,327.8142,327.8142,327.2783,327.3328,36063.0
2018-01-24 12:05:00,360.53,360.78,360.52,360.63,15647.0,327.4781,327.7052,327.4691,327.569,15647.0
2018-01-24 12:10:00,360.6,360.75,360.6,360.68,21897.0,327.5417,327.678,327.5417,327.6144,21897.0
2018-01-24 12:15:00,360.69,360.74,360.3,360.46,14607.0,327.6235,327.6689,327.2692,327.4146,14607.0
2018-01-24 12:20:00,360.49,360.49,360.16,360.2,9458.0,327.4418,327.4418,327.1421,327.1784,9458.0
2018-01-24 12:25:00,360.29,360.38,360.15,360.38,20972.0,327.2601,327.3419,327.133,327.3419,20972.0
2018-01-24 12:30:00,360.42,360.48,360.35,360.35,5141.0,327.3782,327.4327,327.3146,327.3146,5141.0
2018-01-24 12:35:00,360.29,360.43,360.11,360.11,20470.0,327.2601,327.3873,327.0966,327.0966,20470.0
2018-01-24 12:40:00,360.12,360.39,360.02,360.22,18924.0,327.1057,327.351,327.0149,327.1966,18924.0
2018-01-24 12:45:00,360.2,360.28,360.02,360.28,31479.0,327.1784,327.2511,327.0149,327.2511,31479.0
2018-01-24 12:50:00,360.23,360.31,360.21,360.26,2124.0,327.2056,327.2783,327.1875,327.2329,2124.0
2018-01-24 12:55:00,360.32,360.49,360.32,360.49,1129.0,327.2874,327.4418,327.2874,327.4418,1129.0
2018-01-24 13:00:00,360.46,360.57,360.37,360.37,2101.0,327.4146,327.5145,327.3328,327.3328,2101.0
2018-01-24 13:05:00,360.38,360.38,359.89,359.89,1458.0,327.3419,327.3419,326.8968,326.8968,1458.0
2018-01-24 13:10:00,359.87,359.93,359.74,359.89,2762.0,326.8787,326.9331,326.7606,326.8968,2762.0
2018-01-24 13:15:00,359.95,359.95,359.75,359.75,2728.0,326.9513,326.9513,326.7697,326.7697,2728.0
2018-01-24 13:20:00,359.82,360.19,359.75,360.19,3450.0,326.8332,327.1693,326.7697,327.1693,3450.0
2018-01-24 13:25:00,360.33,360.83,360.33,360.71,6892.0,327.2965,327.7506,327.2965,327.6416,6892.0
2018-01-24 13:30:00,360.76,360.99,360.74,360.94,1675.0,327.6871,327.896,327.6689,327.8506,1675.0
2018-01-24 13:35:00,361.18,361.35,360.93,361.19,17616.0,328.0686,328.223,327.8415,328.0776,17616.0
2018-01-24 13:40:00,361.15,361.6,361.08,361.54,2102.0,328.0413,328.4501,327.9777,328.3956,2102.0
2018-01-24 13:45:00,361.55,361.55,361.37,361.46,5253.0,328.4046,328.4046,328.2411,328.3229,5253.0
2018-01-24 13:50:00,361.45,361.68,361.37,361.66,4519.0,328.3138,328.5227,328.2411,328.5046,4519.0
2018-01-24 13:55:00,361.73,361.76,361.35,361.52,4532.0,328.5681,328.5954,328.223,328.3774,4532.0
2018-01-24 14:00:00,361.53,361.53,361.23,361.23,5354.0,328.3865,328.3865,328.114,328.114,5354.0
2018-01-24 14:05:00,361.31,361.31,361.1,361.1,1380.0,328.1866,328.1866,327.9959,327.9959,1380.0
2018-01-24 14:10:00,361.11,361.21,360.97,361.16,3715.0,328.005,328.0958,327.8778,328.0504,3715.0
2018-01-24 14:15:00,361.14,361.57,361.13,361.57,2045.0,328.0322,328.4228,328.0231,328.4228,2045.0
2018-01-24 14:20:00,361.56,361.62,361.27,361.27,5347.0,328.4137,328.4682,328.1503,328.1503,5347.0
2018-01-24 14:25:00,361.29,361.57,361.29,361.57,2567.0,328.1685,328.4228,328.1685,328.4228,2567.0
2018-01-24 14:30:00,361.59,361.59,361.37,361.5,3658.0,328.441,328.441,328.2411,328.3592,3658.0
2018-01-24 14:35:00,361.5,361.5,361.28,361.42,2842.0,328.3592,328.3592,328.1594,328.2866,2842.0
2018-01-24 14:40:00,361.41,361.59,361.4,361.59,1306.0,328.2775,328.441,328.2684,328.441,1306.0
2018-01-24 14:45:00,361.64,361.88,361.61,361.73,3773.0,328.4864,328.7044,328.4591,328.5681,3773.0
2018-01-24 14:50:00,361.64,361.64,361.43,361.43,2778.0,328.4864,328.4864,328.2956,328.2956,2778.0
2018-01-24 14:55:00,361.48,361.58,361.43,361.43,6860.0,328.3411,328.4319,328.2956,328.2956,6860.0
2018-01-24 15:00:00,361.41,361.41,361.1,361.1,11273.0,328.2775,328.2775,327.9959,327.9959,11273.0
2018-01-24 15:05:00,361.12,361.27,361.12,361.21,8228.0,328.0141,328.1503,328.0141,328.0958,8228.0
2018-01-24 15:10:00,361.19,361.28,360.96,361.07,6558.0,328.0776,328.1594,327.8687,327.9686,6558.0
2018-01-24 15:15:00,360.99,361.19,360.91,360.97,8014.0,327.896,328.0776,327.8233,327.8778,8014.0
2018-01-24 15:20:00,360.94,361.15,360.9,361.12,3702.0,327.8506,328.0413,327.8142,328.0141,3702.0
2018-01-24 15:25:00,361.22,361.28,361.08,361.18,3915.0,328.1049,328.1594,327.9777,328.0686,3915.0
2018-01-24 15:30:00,361.27,361.28,360.97,361.09,3898.0,328.1503,328.1594,327.8778,327.9868,3898.0
2018-01-24 15:35:00,361.08,361.29,361.08,361.29,4260.0,327.9777,328.1685,327.9777,328.1685,4260.0
2018-01-24 15:40:00,361.2,361.2,361.02,361.12,9239.0,328.0867,328.0867,327.9232,328.0141,9239.0
2018-01-24 15:45:00,361.13,361.62,361.13,361.51,16260.0,328.0231,328.4682,328.0231,328.3683,16260.0
2018-01-24 15:50:00,361.49,361.49,361.11,361.16,23016.0,328.3501,328.3501,328.005,328.0504,23016.0
2018-01-24 15:55:00,361.18,361.26,361.04,361.13,44333.0,328.0686,328.1412,327.9414,328.0231,44333.0
2018-01-25 09:30:00,362.33,362.73,362.06,362.18,35405.0,329.1131,329.4765,328.8679,328.9769,35405.0
2018-01-25 09:35:00,362.39,362.39,361.42,361.44,18761.0,329.1676,329.1676,328.2866,328.3047,18761.0
2018-01-25 09:40:00,361.34,361.64,361.25,361.51,20838.0,328.2139,328.4864,328.1321,328.3683,20838.0
2018-01-25 09:45:00,361.3,361.39,361.0,361.32,16453.0,328.1776,328.2593,327.9051,328.1957,16453.0
2018-01-25 09:50:00,361.31,361.31,360.76,360.92,8607.0,328.1866,328.1866,327.6871,327.8324,8607.0
2018-01-25 09:55:00,360.71,360.71,360.1,360.21,8259.0,327.6416,327.6416,327.0876,327.1875,8259.0
2018-01-25 10:00:00,360.28,360.4,360.02,360.29,13115.0,327.2511,327.3601,327.0149,327.2601,13115.0
2018-01-25 10:05:00,360.41,360.44,359.74,359.74,6500.0,327.3691,327.3964,326.7606,326.7606,6500.0
2018-01-25 10:10:00,359.76,360.14,359.7,360.14,3200.0,326.7787,327.1239,326.7242,327.1239,3200.0
2018-01-25 10:15:00,360.17,360.39,360.05,360.32,12120.0,327.1511,327.351,327.0421,327.2874,12120.0
2018-01-25 10:20:00,360.44,360.9,360.44,360.75,4746.0,327.3964,327.8142,327.3964,327.678,4746.0
2018-01-25 10:25:00,360.75,360.75,360.49,360.5,1300.0,327.678,327.678,327.4418,327.4509,1300.0
2018-01-25 10:30:00,360.7,360.92,360.56,360.92,1538.0,327.6326,327.8324,327.5054,327.8324,1538.0
2018-01-25 10:35:00,360.93,361.06,360.6,360.6,2749.0,327.8415,327.9596,327.5417,327.5417,2749.0
2018-01-25 10:40:00,360.58,360.82,360.47,360.57,8400.0,327.5236,327.7416,327.4236,327.5145,8400.0
2018-01-25 10:45:00,360.65,360.73,360.19,360.35,6691.0,327.5871,327.6598,327.1693,327.3146,6691.0
2018-01-25 10:50:00,360.52,360.55,360.41,360.48,4105.0,327.4691,327.4963,327.3691,327.4327,4105.0
2018-01-25 10:55:00,360.42,360.42,360.17,360.22,400.0,327.3782,327.3782,327.1511,327.1966,400.0
2018-01-25 11:00:00,360.08,360.34,360.04,360.2,2337.0,327.0694,327.3056,327.0331,327.1784,2337.0
2018-01-25 11:05:00,360.32,360.36,360.32,360.33,747.0,327.2874,327.3237,327.2874,327.2965,747.0
2018-01-25 11:10:00,360.39,360.7,360.38,360.51,4384.0,327.351,327.6326,327.3419,327.46,4384.0
2018-01-25 11:15:00,360.48,360.56,360.48,360.49,800.0,327.4327,327.5054,327.4327,327.4418,800.0
2018-01-25 11:20:00,360.4,360.46,360.34,360.41,1584.0,327.3601,327.4146,327.3056,327.3691,1584.0
2018-01-25 11:25:00,360.46,360.5,360.38,360.5,1584.0,327.4146,327.4509,327.3419,327.4509,1584.0
2018-01-25 11:30:00,360.62,360.74,360.62,360.74,4853.0,327.5599,327.6689,327.5599,327.6689,4853.0
2018-01-25 11:35:00,360.84,361.01,360.8,360.94,14725.0,327.7597,327.9141,327.7234,327.8506,14725.0
2018-01-25 11:40:00,361.0,361.25,360.97,361.25,9801.0,327.9051,328.1321,327.8778,328.1321,9801.0
2018-01-25 11:45:00,361.21,361.21,361.05,361.14,1700.0,328.0958,328.0958,327.9505,328.0322,1700.0
2018-01-25 11:50:00,361.11,361.17,361.09,361.11,1186.0,328.005,328.0595,327.9868,328.005,1186.0
2018-01-25 11:55:00,361.19,361.23,361.19,361.19,1163.0,328.0776,328.114,328.0776,328.0776,1163.0
2018-01-25 12:00:00,361.18,361.29,361.17,361.21,1446.0,328.0686,328.1685,328.0595,328.0958,1446.0
2018-01-25 12:05:00,361.15,361.3,361.09,361.16,2334.0,328.0413,328.1776,327.9868,328.0504,2334.0
2018-01-25 12:10:00,361.16,361.44,361.16,361.18,4600.0,328.0504,328.3047,328.0504,328.0686,4600.0
2018-01-25 12:15:00,361.23,361.23,361.08,361.11,5464.0,328.114,328.114,327.9777,328.005,5464.0
2018-01-25 12:20:00,361.13,361.15,360.66,360.66,4770.0,328.0231,328.0413,327.5962,327.5962,4770.0
2018-01-25 12:25:00,360.62,360.72,360.62,360.66,1525.0,327.5599,327.6507,327.5599,327.5962,1525.0
2018-01-25 12:30:00,360.71,360.81,360.7,360.81,1549.0,327.6416,327.7325,327.6326,327.7325,1549.0
2018-01-25 12:35:00,360.83,360.9,360.78,360.79,2832.0,327.7506,327.8142,327.7052,327.7143,2832.0
2018-01-25 12:40:00,360.78,360.81,360.71,360.73,15425.0,327.7052,327.7325,327.6416,327.6598,15425.0
2018-01-25 12:45:00,360.77,360.85,360.73,360.83,16115.0,327.6961,327.7688,327.6598,327.7506,16115.0
2018-01-25 12:50:00,360.86,360.9,360.57,360.63,2128.0,327.7779,327.8142,327.5145,327.569,2128.0
2018-01-25 12:55:00,360.61,360.65,360.54,360.6,4300.0,327.5508,327.5871,327.4872,327.5417,4300.0
2018-01-25 13:00:00,360.58,360.58,360.42,360.43,1094.0,327.5236,327.5236,327.3782,327.3873,1094.0
2018-01-25 13:05:00,360.47,360.66,360.47,360.58,2641.0,327.4236,327.5962,327.4236,327.5236,2641.0
2018-01-25 13:10:00,360.58,360.79,360.5,360.75,24753.0,327.5236,327.7143,327.4509,327.678,24753.0
2018-01-25 13:15:00,360.68,360.71,360.68,360.71,700.0,327.6144,327.6416,327.6144,327.6416,700.0
2018-01-25 13:20:00,360.72,360.72,360.55,360.56,5039.0,327.6507,327.6507,327.4963,327.5054,5039.0
2018-01-25 13:25:00,360.56,360.59,360.54,360.54,1005.0,327.5054,327.5326,327.4872,327.4872,1005.0
2018-01-25 13:30:00,360.56,360.58,360.54,360.58,1655.0,327.5054,327.5236,327.4872,327.5236,1655.0
2018-01-25 13:35:00,360.56,360.75,360.55,360.69,1094.0,327.5054,327.678,327.4963,327.6235,1094.0
2018-01-25 13:40:00,360.88,360.92,360.88,360.92,300.0,327.7961,327.8324,327.7961,327.8324,300.0
2018-01-25 13:45:00,360.93,361.01,360.9,360.94,732.0,327.8415,327.9141,327.8142,327.8506,732.0
2018-01-25 13:50:00,360.99,361.11,360.93,361.11,800.0,327.896,328.005,327.8415,328.005,800.0
2018-01-25 13:55:00,361.12,361.12,361.04,361.04,535.0,328.0141,328.0141,327.9414,327.9414,535.0
2018-01-25 14:00:00,360.89,360.96,360.89,360.89,3824.0,327.8051,327.8687,327.8051,327.8051,3824.0
2018-01-25 14:05:00,360.85,360.85,360.85,360.85,100.0,327.7688,327.7688,327.7688,327.7688,100.0
2018-01-25 14:10:00,360.87,360.91,360.29,360.48,4880.0,327.787,327.8233,327.2601,327.4327,4880.0
2018-01-25 14:15:00,360.44,360.46,360.33,360.33,1525.0,327.3964,327.4146,327.2965,327.2965,1525.0
2018-01-25 14:20:00,360.45,360.45,360.3,360.3,1515.0,327.4055,327.4055,327.2692,327.2692,1515.0
2018-01-25 14:25:00,360.24,360.32,360.18,360.26,5400.0,327.2147,327.2874,327.1602,327.2329,5400.0
2018-01-25 14:30:00,360.3,360.31,360.11,360.12,12678.0,327.2692,327.2783,327.0966,327.1057,12678.0
2018-01-25 14:35:00,360.11,360.11,359.75,359.8,9483.0,327.0966,327.0966,326.7697,326.8151,9483.0
2018-01-25 14:40:00,359.81,359.88,359.78,359.84,2209.0,326.8242,326.8877,326.7969,326.8514,2209.0
2018-01-25 14:45:00,359.86,359.9,359.72,359.9,2260.0,326.8696,326.9059,326.7424,326.9059,2260.0
2018-01-25 14:50:00,359.9,359.9,359.59,359.74,5801.0,326.9059,326.9059,326.6243,326.7606,5801.0
2018-01-25 14:55:00,359.7,359.98,359.7,359.81,6005.0,326.7242,326.9786,326.7242,326.8242,6005.0
2018-01-25 15:00:00,359.82,359.83,359.66,359.77,8340.0,326.8332,326.8423,326.6879,326.7878,8340.0
2018-01-25 15:05:00,359.88,359.89,359.79,359.81,9603.0,326.8877,326.8968,326.806,326.8242,9603.0
2018-01-25 15:10:00,359.75,359.75,359.47,359.54,4874.0,326.7697,326.7697,326.5153,326.5789,4874.0
2018-01-25 15:15:00,359.65,359.99,359.64,359.95,5550.0,326.6788,326.9876,326.6697,326.9513,5550.0
2018-01-25 15:20:00,359.98,360.14,359.97,360.14,7208.0,326.9786,327.1239,326.9695,327.1239,7208.0
2018-01-25 15:25:00,360.23,360.32,360.23,360.25,3698.0,327.2056,327.2874,327.2056,327.2238,3698.0
2018-01-25 15:30:00,360.25,360.27,360.08,360.2,6984.0,327.2238,327.242,327.0694,327.1784,6984.0
2018-01-25 15:35:00,360.11,360.16,360.03,360.07,3005.0,327.0966,327.1421,327.024,327.0603,3005.0
2018-01-25 15:40:00,360.13,360.37,360.12,360.2,5420.0,327.1148,327.3328,327.1057,327.1784,5420.0
2018-01-25 15:45:00,360.28,360.58,360.28,360.53,21881.0,327.2511,327.5236,327.2511,327.4781,21881.0
2018-01-25 15:50:00,360.51,360.86,360.51,360.67,39816.0,327.46,327.7779,327.46,327.6053,39816.0
2018-01-25 15:55:00,360.66,361.07,360.63,360.93,115583.0,327.5962,327.9686,327.569,327.8415,115583.0
2018-01-26 09:30:00,361.58,361.69,360.18,360.25,33599.0,328.4319,328.5318,327.1602,327.2238,33599.0
2018-01-26 09:35:00,360.25,360.36,360.09,360.22,15689.0,327.2238,327.3237,327.0785,327.1966,15689.0
2018-01-26 09:40:00,360.28,360.28,359.93,359.95,4088.0,327.2511,327.2511,326.9331,326.9513,4088.0
2018-01-26 09:45:00,359.91,359.96,359.53,359.81,7640.0,326.915,326.9604,326.5698,326.8242,7640.0
2018-01-26 09:50:00,359.94,360.38,359.94,360.35,14583.0,326.9422,327.3419,326.9422,327.3146,14583.0
2018-01-26 09:55:00,360.41,360.47,360.26,360.39,1398.0,327.3691,327.4236,327.2329,327.351,1398.0
2018-01-26 10:00:00,360.41,360.73,360.39,360.73,2731.0,327.3691,327.6598,327.351,327.6598,2731.0
2018-01-26 10:05:00,360.7,360.78,360.65,360.75,8585.0,327.6326,327.7052,327.5871,327.678,8585.0
2018-01-26 10:10:00,360.76,360.76,360.52,360.58,11347.0,327.6871,327.6871,327.4691,327.5236,11347.0
2018-01-26 10:15:00,360.56,360.58,360.29,360.57,2340.0,327.5054,327.5236,327.2601,327.5145,2340.0
2018-01-26 10:20:00,360.66,360.66,360.36,360.37,1898.0,327.5962,327.5962,327.3237,327.3328,1898.0
2018-01-26 10:25:00,360.35,360.57,360.35,360.46,10820.0,327.3146,327.5145,327.3146,327.4146,10820.0
2018-01-26 10:30:00,360.52,360.75,360.52,360.64,3798.0,327.4691,327.678,327.4691,327.5781,3798.0
2018-01-26 10:35:00,360.65,361.07,360.65,360.99,1670.0,327.5871,327.9686,327.5871,327.896,1670.0
2018-01-26 10:40:00,361.03,361.04,360.8,360.8,13336.0,327.9323,327.9414,327.7234,327.7234,13336.0
2018-01-26 10:45:00,360.84,360.85,360.44,360.44,1450.0,327.7597,327.7688,327.3964,327.3964,1450.0
2018-01-26 10:50:00,360.45,360.79,360.43,360.67,2422.0,327.4055,327.7143,327.3873,327.6053,2422.0
2018-01-26 10:55:00,360.53,360.54,360.37,360.38,1128.0,327.4781,327.4872,327.3328,327.3419,1128.0
2018-01-26 11:00:00,360.41,360.53,360.32,360.43,1400.0,327.3691,327.4781,327.2874,327.3873,1400.0
2018-01-26 11:05:00,360.27,360.46,360.24,360.46,2832.0,327.242,327.4146,327.2147,327.4146,2832.0
2018-01-26 11:10:00,360.52,360.61,360.43,360.43,1477.0,327.4691,327.5508,327.3873,327.3873,1477.0
2018-01-26 11:15:00,360.42,360.59,360.33,360.59,2299.0,327.3782,327.5326,327.2965,327.5326,2299.0
2018-01-26 11:20:00,360.58,360.68,360.54,360.56,899.0,327.5236,327.6144,327.4872,327.5054,899.0
2018-01-26 11:25:00,360.65,360.68,360.51,360.63,3670.0,327.5871,327.6144,327.46,327.569,3670.0
2018-01-26 11:30:00,360.65,360.8,360.65,360.68,21956.0,327.5871,327.7234,327.5871,327.6144,21956.0
2018-01-26 11:35:00,360.7,360.7,360.63,360.64,983.0,327.6326,327.6326,327.569,327.5781,983.0
2018-01-26 11:40:00,360.63,360.63,360.57,360.61,1144.0,327.569,327.569,327.5145,327.5508,1144.0
2018-01-26 11:45:00,360.74,360.74,360.57,360.62,2110.0,327.6689,327.6689,327.5145,327.5599,2110.0
2018-01-26 11:50:00,360.49,360.58,360.42,360.45,1418.0,327.4418,327.5236,327.3782,327.4055,1418.0
2018-01-26 11:55:00,360.5,360.63,360.49,360.57,12977.0,327.4509,327.569,327.4418,327.5145,12977.0
2018-01-26 12:00:00,360.71,360.73,360.64,360.7,1532.0,327.6416,327.6598,327.5781,327.6326,1532.0
2018-01-26 12:05:00,360.7,360.75,360.7,360.75,980.0,327.6326,327.678,327.6326,327.678,980.0
2018-01-26 12:10:00,360.73,360.77,360.66,360.67,2493.0,327.6598,327.6961,327.5962,327.6053,2493.0
2018-01-26 12:15:00,360.65,360.78,360.65,360.78,1363.0,327.5871,327.7052,327.5871,327.7052,1363.0
2018-01-26 12:20:00,360.8,360.96,360.8,360.94,6367.0,327.7234,327.8687,327.7234,327.8506,6367.0
2018-01-26 12:25:00,360.9,361.0,360.87,360.89,8454.0,327.8142,327.9051,327.787,327.8051,8454.0
2018-01-26 12:30:00,360.92,360.94,360.8,360.88,5280.0,327.8324,327.8506,327.7234,327.7961,5280.0
2018-01-26 12:35:00,360.82,360.96,360.82,360.89,18615.0,327.7416,327.8687,327.7416,327.8051,18615.0
2018-01-26 12:40:00,360.86,360.94,360.81,360.84,6363.0,327.7779,327.8506,327.7325,327.7597,6363.0
2018-01-26 12:45:00,360.98,361.18,360.98,361.18,2032.0,327.8869,328.0686,327.8869,328.0686,2032.0
2018-01-26 12:50:00,361.2,361.27,361.17,361.25,1193.0,328.0867,328.1503,328.0595,328.1321,1193.0
2018-01-26 12:55:00,361.25,361.27,361.21,361.21,877.0,328.1321,328.1503,328.0958,328.0958,877.0
2018-01-26 13:00:00,361.24,361.29,361.24,361.29,3466.0,328.1231,328.1685,328.1231,328.1685,3466.0
2018-01-26 13:05:00,361.3,361.34,361.26,361.28,4275.0,328.1776,328.2139,328.1412,328.1594,4275.0
2018-01-26 13:10:00,361.27,361.3,361.18,361.3,4797.0,328.1503,328.1776,328.0686,328.1776,4797.0
2018-01-26 13:15:00,361.39,361.43,361.35,361.35,480.0,328.2593,328.2956,328.223,328.223,480.0
2018-01-26 13:20:00,361.44,361.5,361.39,361.46,3629.0,328.3047,328.3592,328.2593,328.3229,3629.0
2018-01-26 13:25:00,361.33,361.38,361.32,361.38,1225.0,328.2048,328.2502,328.1957,328.2502,1225.0
2018-01-26 13:30:00,361.35,361.38,361.28,361.32,2188.0,328.223,328.2502,328.1594,328.1957,2188.0
2018-01-26 13:35:00,361.39,361.4,361.29,361.31,2345.0,328.2593,328.2684,328.1685,328.1866,2345.0
2018-01-26 13:40:00,361.31,361.31,361.21,361.28,2677.0,328.1866,328.1866,328.0958,328.1594,2677.0
2018-01-26 13:45:00,361.21,361.31,361.21,361.28,957.0,328.0958,328.1866,328.0958,328.1594,957.0
2018-01-26 13:50:00,361.33,361.38,361.33,361.38,351.0,328.2048,328.2502,328.2048,328.2502,351.0
2018-01-26 13:55:00,361.36,361.45,361.33,361.38,4124.0,328.2321,328.3138,328.2048,328.2502,4124.0
2018-01-26 14:00:00,361.37,361.37,361.29,361.3,900.0,328.2411,328.2411,328.1685,328.1776,900.0
2018-01-26 14:05:00,361.3,361.3,361.11,361.19,6776.0,328.1776,328.1776,328.005,328.0776,6776.0
2018-01-26 14:10:00,361.25,361.34,361.21,361.34,3156.0,328.1321,328.2139,328.0958,328.2139,3156.0
2018-01-26 14:15:00,361.37,361.49,361.34,361.46,1500.0,328.2411,328.3501,328.2139,328.3229,1500.0
2018-01-26 14:20:00,361.46,361.55,361.39,361.39,959.0,328.3229,328.4046,328.2593,328.2593,959.0
2018-01-26 14:25:00,361.38,361.41,361.23,361.23,2150.0,328.2502,328.2775,328.114,328.114,2150.0
2018-01-26 14:30:00,361.26,361.3,361.24,361.3,700.0,328.1412,328.1776,328.1231,328.1776,700.0
2018-01-26 14:35:00,361.31,361.44,361.31,361.41,2608.0,328.1866,328.3047,328.1866,328.2775,2608.0
2018-01-26 14:40:00,361.44,361.52,361.44,361.51,17675.0,328.3047,328.3774,328.3047,328.3683,17675.0
2018-01-26 14:45:00,361.41,361.56,361.4,361.56,1525.0,328.2775,328.4137,328.2684,328.4137,1525.0
2018-01-26 14:50:00,361.51,361.51,361.35,361.42,1624.0,328.3683,328.3683,328.223,328.2866,1624.0
2018-01-26 14:55:00,361.41,361.43,361.36,361.39,5209.0,328.2775,328.2956,328.2321,328.2593,5209.0
2018-01-26 15:00:00,361.35,361.42,361.32,361.42,10206.0,328.223,328.2866,328.1957,328.2866,10206.0
2018-01-26 15:05:00,361.4,361.65,361.38,361.65,5190.0,328.2684,328.4955,328.2502,328.4955,5190.0
2018-01-26 15:10:00,361.69,362.0,361.67,361.99,4384.0,328.5318,328.8134,328.5136,328.8043,4384.0
2018-01-26 15:15:00,362.07,362.12,361.99,362.1,73994.0,328.877,328.9224,328.8043,328.9042,73994.0
2018-01-26 15:20:00,362.09,362.16,362.07,362.15,5717.0,328.8951,328.9587,328.877,328.9496,5717.0
2018-01-26 15:25:00,362.16,362.16,362.06,362.1,2196.0,328.9587,328.9587,328.8679,328.9042,2196.0
2018-01-26 15:30:00,362.09,362.1,361.96,362.01,3702.0,328.8951,328.9042,328.777,328.8225,3702.0
2018-01-26 15:35:00,362.07,362.22,362.07,362.21,5984.0,328.877,329.0132,328.877,329.0041,5984.0
2018-01-26 15:40:00,362.19,362.29,362.17,362.19,5224.0,328.986,329.0768,328.9678,328.986,5224.0
2018-01-26 15:45:00,362.16,362.19,362.03,362.18,4658.0,328.9587,328.986,328.8406,328.9769,4658.0
2018-01-26 15:50:00,362.23,362.32,362.15,362.32,11363.0,329.0223,329.104,328.9496,329.104,11363.0
2018-01-26 15:55:00,362.32,362.57,362.21,362.5,35444.0,329.104,329.3311,329.0041,329.2675,35444.0
2018-01-29 09:30:00,361.45,361.77,361.01,361.39,17401.0,328.3138,328.6045,327.9141,328.2593,17401.0
2018-01-29 09:35:00,361.44,362.14,361.34,362.14,13003.0,328.3047,328.9405,328.2139,328.9405,13003.0
2018-01-29 09:40:00,362.21,362.21,361.91,362.05,16642.0,329.0041,329.0041,328.7316,328.8588,16642.0
2018-01-29 09:45:00,362.09,362.15,362.01,362.1,7851.0,328.8951,328.9496,328.8225,328.9042,7851.0
2018-01-29 09:50:00,362.15,362.15,361.67,361.67,9698.0,328.9496,328.9496,328.5136,328.5136,9698.0
2018-01-29 09:55:00,361.7,361.75,361.62,361.69,4381.0,328.5409,328.5863,328.4682,328.5318,4381.0
2018-01-29 10:00:00,361.5,361.5,361.17,361.25,12653.0,328.3592,328.3592,328.0595,328.1321,12653.0
2018-01-29 10:05:00,361.28,361.61,361.26,361.5,3632.0,328.1594,328.4591,328.1412,328.3592,3632.0
2018-01-29 10:10:00,361.54,361.77,361.37,361.42,4982.0,328.3956,328.6045,328.2411,328.2866,4982.0
2018-01-29 10:15:00,361.4,361.4,360.98,361.08,7514.0,328.2684,328.2684,327.8869,327.9777,7514.0
2018-01-29 10:20:00,361.2,361.55,361.2,361.55,23843.0,328.0867,328.4046,328.0867,328.4046,23843.0
2018-01-29 10:25:00,361.48,361.61,361.43,361.6,4400.0,328.3411,328.4591,328.2956,328.4501,4400.0
2018-01-29 10:30:00,361.6,361.6,361.24,361.29,4099.0,328.4501,328.4501,328.1231,328.1685,4099.0
2018-01-29 10:35:00,361.09,361.09,360.62,360.67,5419.0,327.9868,327.9868,327.5599,327.6053,5419.0
2018-01-29 10:40:00,360.64,360.76,360.04,360.04,6890.0,327.5781,327.6871,327.0331,327.0331,6890.0
2018-01-29 10:45:00,360.36,360.44,360.27,360.41,4640.0,327.3237,327.3964,327.242,327.3691,4640.0
2018-01-29 10:50:00,360.48,360.49,360.32,360.34,7070.0,327.4327,327.4418,327.2874,327.3056,7070.0
2018-01-29 10:55:00,360.51,360.57,360.28,360.35,3129.0,327.46,327.5145,327.2511,327.3146,3129.0
2018-01-29 11:00:00,360.3,360.33,360.12,360.15,3244.0,327.2692,327.2965,327.1057,327.133,3244.0
2018-01-29 11:05:00,360.09,360.15,359.92,360.02,7350.0,327.0785,327.133,326.9241,327.0149,7350.0
2018-01-29 11:10:00,359.97,359.99,359.71,359.99,8883.0,326.9695,326.9876,326.7333,326.9876,8883.0
2018-01-29 11:15:00,360.02,360.03,359.81,359.81,3064.0,327.0149,327.024,326.8242,326.8242,3064.0
2018-01-29 11:20:00,359.8,360.32,359.8,360.19,6525.0,326.8151,327.2874,326.8151,327.1693,6525.0
2018-01-29 11:25:00,360.1,360.14,359.9,360.13,11944.0,327.0876,327.1239,326.9059,327.1148,11944.0
2018-01-29 11:30:00,360.05,360.33,360.04,360.33,14161.0,327.0421,327.2965,327.0331,327.2965,14161.0
2018-01-29 11:35:00,360.28,360.32,360.19,360.26,6037.0,327.2511,327.2874,327.1693,327.2329,6037.0
2018-01-29 11:40:00,360.16,360.53,360.07,360.49,5117.0,327.1421,327.4781,327.0603,327.4418,5117.0
2018-01-29 11:45:00,360.53,360.65,360.27,360.27,7529.0,327.4781,327.5871,327.242,327.242,7529.0
2018-01-29 11:50:00,360.46,360.57,360.46,360.54,1737.0,327.4146,327.5145,327.4146,327.4872,1737.0
2018-01-29 11:55:00,360.55,360.57,360.22,360.22,11834.0,327.4963,327.5145,327.1966,327.1966,11834.0
2018-01-29 12:00:00,360.22,360.22,360.07,360.18,9023.0,327.1966,327.1966,327.0603,327.1602,9023.0
2018-01-29 12:05:00,360.27,360.53,360.2,360.37,4231.0,327.242,327.4781,327.1784,327.3328,4231.0
2018-01-29 12:10:00,360.37,360.54,360.28,360.49,3219.0,327.3328,327.4872,327.2511,327.4418,3219.0
2018-01-29 12:15:00,360.59,360.65,360.53,360.64,1198.0,327.5326,327.5871,327.4781,327.5781,1198.0
2018-01-29 12:20:00,360.79,360.79,360.66,360.7,701.0,327.7143,327.7143,327.5962,327.6326,701.0
2018-01-29 12:25:00,360.73,360.78,360.51,360.67,5783.0,327.6598,327.7052,327.46,327.6053,5783.0
2018-01-29 12:30:00,360.78,360.79,360.56,360.56,1400.0,327.7052,327.7143,327.5054,327.5054,1400.0
2018-01-29 12:35:00,360.72,360.75,360.65,360.65,901.0,327.6507,327.678,327.5871,327.5871,901.0
2018-01-29 12:40:00,360.67,360.72,360.45,360.57,6942.0,327.6053,327.6507,327.4055,327.5145,6942.0
2018-01-29 12:45:00,360.59,360.7,360.57,360.61,4922.0,327.5326,327.6326,327.5145,327.5508,4922.0
2018-01-29 12:50:00,360.6,360.87,360.59,360.87,6300.0,327.5417,327.787,327.5326,327.787,6300.0
2018-01-29 12:55:00,360.89,360.95,360.83,360.95,6873.0,327.8051,327.8596,327.7506,327.8596,6873.0
2018-01-29 13:00:00,361.06,361.07,360.94,361.02,1580.0,327.9596,327.9686,327.8506,327.9232,1580.0
2018-01-29 13:05:00,361.0,361.13,360.99,360.99,3918.0,327.9051,328.0231,327.896,327.896,3918.0
2018-01-29 13:10:00,360.96,360.99,360.95,360.97,950.0,327.8687,327.896,327.8596,327.8778,950.0
2018-01-29 13:15:00,361.05,361.2,361.05,361.13,3535.0,327.9505,328.0867,327.9505,328.0231,3535.0
2018-01-29 13:20:00,361.1,361.1,360.99,360.99,800.0,327.9959,327.9959,327.896,327.896,800.0
2018-01-29 13:25:00,360.96,361.07,360.96,361.06,387.0,327.8687,327.9686,327.8687,327.9596,387.0
2018-01-29 13:30:00,361.04,361.06,360.85,360.85,10119.0,327.9414,327.9596,327.7688,327.7688,10119.0
2018-01-29 13:35:00,360.88,360.91,360.86,360.89,800.0,327.7961,327.8233,327.7779,327.8051,800.0
2018-01-29 13:40:00,360.84,360.91,360.8,360.8,900.0,327.7597,327.8233,327.7234,327.7234,900.0
2018-01-29 13:45:00,360.87,360.91,360.74,360.75,1408.0,327.787,327.8233,327.6689,327.678,1408.0
2018-01-29 13:50:00,360.79,360.89,360.73,360.74,738.0,327.7143,327.8051,327.6598,327.6689,738.0
2018-01-29 13:55:00,360.83,360.84,360.78,360.78,7230.0,327.7506,327.7597,327.7052,327.7052,7230.0
2018-01-29 14:00:00,360.8,360.94,360.71,360.71,5553.0,327.7234,327.8506,327.6416,327.6416,5553.0
2018-01-29 14:05:00,360.71,360.86,360.7,360.84,8131.0,327.6416,327.7779,327.6326,327.7597,8131.0
2018-01-29 14:10:00,360.8,361.07,360.69,361.07,4314.0,327.7234,327.9686,327.6235,327.9686,4314.0
2018-01-29 14:15:00,361.08,361.12,360.98,361.01,4227.0,327.9777,328.0141,327.8869,327.9141,4227.0
2018-01-29 14:20:00,360.98,361.02,360.84,360.84,2797.0,327.8869,327.9232,327.7597,327.7597,2797.0
2018-01-29 14:25:00,360.91,360.95,360.81,360.89,4786.0,327.8233,327.8596,327.7325,327.8051,4786.0
2018-01-29 14:30:00,360.93,360.94,360.82,360.82,2219.0,327.8415,327.8506,327.7416,327.7416,2219.0
2018-01-29 14:35:00,360.75,360.75,360.51,360.51,12352.0,327.678,327.678,327.46,327.46,12352.0
2018-01-29 14:40:00,360.43,360.65,360.33,360.58,6591.0,327.3873,327.5871,327.2965,327.5236,6591.0
2018-01-29 14:45:00,360.69,360.81,360.69,360.75,1209.0,327.6235,327.7325,327.6235,327.678,1209.0
2018-01-29 14:50:00,360.69,360.75,360.63,360.67,2997.0,327.6235,327.678,327.569,327.6053,2997.0
2018-01-29 14:55:00,360.76,360.9,360.76,360.85,1641.0,327.6871,327.8142,327.6871,327.7688,1641.0
2018-01-29 15:00:00,360.88,360.93,360.75,360.8,3406.0,327.7961,327.8415,327.678,327.7234,3406.0
2018-01-29 15:05:00,360.79,360.8,360.67,360.73,2968.0,327.7143,327.7234,327.6053,327.6598,2968.0
2018-01-29 15:10:00,360.77,360.81,360.67,360.73,3049.0,327.6961,327.7325,327.6053,327.6598,3049.0
2018-01-29 15:15:00,360.8,360.89,360.77,360.78,6952.0,327.7234,327.8051,327.6961,327.7052,6952.0
2018-01-29 15:20:00,360.75,360.78,360.49,360.56,4251.0,327.678,327.7052,327.4418,327.5054,4251.0
2018-01-29 15:25:00,360.51,360.51,360.25,360.25,3784.0,327.46,327.46,327.2238,327.2238,3784.0
2018-01-29 15:30:00,360.23,360.37,360.19,360.35,8204.0,327.2056,327.3328,327.1693,327.3146,8204.0
2018-01-29 15:35:00,360.34,360.39,359.99,360.0,9243.0,327.3056,327.351,326.9876,326.9967,9243.0
2018-01-29 15:40:00,359.98,360.03,359.65,359.92,20287.0,326.9786,327.024,326.6788,326.9241,20287.0
2018-01-29 15:45:00,359.59,359.64,359.39,359.43,17512.0,326.6243,326.6697,326.4427,326.479,17512.0
2018-01-29 15:50:00,359.48,359.92,359.46,359.86,22807.0,326.5244,326.9241,326.5062,326.8696,22807.0
2018-01-29 15:55:00,359.88,360.05,359.42,359.46,66242.0,326.8877,327.0421,326.4699,326.5062,66242.0
2018-01-30 09:30:00,357.12,357.39,356.23,357.07,28126.0,324.3808,324.626,323.5723,324.3353,28126.0
2018-01-30 09:35:00,357.09,357.9,357.09,357.26,34380.0,324.3535,325.0893,324.3535,324.5079,34380.0
2018-01-30 09:40:00,357.35,357.35,356.53,356.93,21739.0,324.5897,324.5897,323.8448,324.2082,21739.0
2018-01-30 09:45:00,356.87,356.87,356.3,356.3,9171.0,324.1537,324.1537,323.6359,323.6359,9171.0
2018-01-30 09:50:00,356.26,356.26,355.9,356.16,4441.0,323.5996,323.5996,323.2726,323.5088,4441.0
2018-01-30 09:55:00,356.21,356.59,356.21,356.46,12495.0,323.5542,323.8993,323.5542,323.7813,12495.0
2018-01-30 10:00:00,356.44,356.75,356.17,356.24,11547.0,323.7631,324.0447,323.5179,323.5814,11547.0
2018-01-30 10:05:00,356.12,356.16,355.62,355.86,24671.0,323.4724,323.5088,323.0183,323.2363,24671.0
2018-01-30 10:10:00,355.96,356.23,355.86,356.23,15795.0,323.3271,323.5723,323.2363,323.5723,15795.0
2018-01-30 10:15:00,356.22,356.27,355.77,355.82,10409.0,323.5633,323.6087,323.1545,323.1999,10409.0
2018-01-30 10:20:00,355.73,356.36,355.52,355.98,19179.0,323.1182,323.6904,322.9274,323.3453,19179.0
2018-01-30 10:25:00,356.08,356.35,356.06,356.35,10120.0,323.4361,323.6813,323.4179,323.6813,10120.0
2018-01-30 10:30:00,356.4,357.25,356.4,357.13,10154.0,323.7268,324.4988,323.7268,324.3898,10154.0
2018-01-30 10:35:00,357.32,357.41,356.96,357.14,10223.0,324.5624,324.6442,324.2354,324.3989,10223.0
2018-01-30 10:40:00,357.07,357.08,356.67,356.78,3934.0,324.3353,324.3444,323.972,324.0719,3934.0
2018-01-30 10:45:00,356.86,356.86,356.44,356.45,2365.0,324.1446,324.1446,323.7631,323.7722,2365.0
2018-01-30 10:50:00,356.53,356.68,356.39,356.67,2076.0,323.8448,323.9811,323.7177,323.972,2076.0
2018-01-30 10:55:00,356.74,357.31,356.57,357.19,2651.0,324.0356,324.5533,323.8812,324.4443,2651.0
2018-01-30 11:00:00,357.2,357.46,356.64,356.73,4337.0,324.4534,324.6896,323.9448,324.0265,4337.0
2018-01-30 11:05:00,356.82,356.86,356.45,356.71,80825.0,324.1083,324.1446,323.7722,324.0083,80825.0
2018-01-30 11:10:00,356.81,356.95,356.37,356.88,8067.0,324.0992,324.2263,323.6995,324.1628,8067.0
2018-01-30 11:15:00,356.85,356.85,356.57,356.72,8849.0,324.1355,324.1355,323.8812,324.0174,8849.0
2018-01-30 11:20:00,356.78,356.78,356.44,356.49,2644.0,324.0719,324.0719,323.7631,323.8085,2644.0
2018-01-30 11:25:00,356.35,356.59,356.15,356.16,7607.0,323.6813,323.8993,323.4997,323.5088,7607.0
2018-01-30 11:30:00,356.23,356.36,356.0,356.28,9871.0,323.5723,323.6904,323.3634,323.6178,9871.0
2018-01-30 11:35:00,356.21,356.52,356.2,356.26,4125.0,323.5542,323.8358,323.5451,323.5996,4125.0
2018-01-30 11:40:00,356.28,356.86,356.28,356.79,4579.0,323.6178,324.1446,323.6178,324.081,4579.0
2018-01-30 11:45:00,356.83,356.9,356.45,356.45,4326.0,324.1173,324.1809,323.7722,323.7722,4326.0
2018-01-30 11:50:00,356.56,356.59,356.39,356.54,1878.0,323.8721,323.8993,323.7177,323.8539,1878.0
2018-01-30 11:55:00,356.29,356.29,355.93,355.94,10970.0,323.6268,323.6268,323.2999,323.3089,10970.0
2018-01-30 12:00:00,355.97,356.03,355.79,355.87,4300.0,323.3362,323.3907,323.1727,323.2454,4300.0
2018-01-30 12:05:00,355.87,356.06,355.8,356.04,3544.0,323.2454,323.4179,323.1818,323.3998,3544.0
2018-01-30 12:10:00,355.93,356.09,355.89,355.92,4120.0,323.2999,323.4452,323.2635,323.2908,4120.0
2018-01-30 12:15:00,356.03,356.18,355.92,356.12,3795.0,323.3907,323.5269,323.2908,323.4724,3795.0
2018-01-30 12:20:00,356.13,356.19,356.01,356.07,4302.0,323.4815,323.536,323.3725,323.427,4302.0
2018-01-30 12:25:00,356.03,356.09,355.73,355.73,3734.0,323.3907,323.4452,323.1182,323.1182,3734.0
2018-01-30 12:30:00,355.73,355.93,355.67,355.89,3959.0,323.1182,323.2999,323.0637,323.2635,3959.0
2018-01-30 12:35:00,355.93,356.03,355.82,355.86,5460.0,323.2999,323.3907,323.1999,323.2363,5460.0
2018-01-30 12:40:00,355.84,356.11,355.84,355.87,1997.0,323.2181,323.4634,323.2181,323.2454,1997.0
2018-01-30 12:45:00,355.89,355.89,355.62,355.69,7695.0,323.2635,323.2635,323.0183,323.0819,7695.0
2018-01-30 12:50:00,355.7,355.96,355.67,355.85,33387.0,323.0909,323.3271,323.0637,323.2272,33387.0
2018-01-30 12:55:00,355.89,356.01,355.72,355.9,33538.0,323.2635,323.3725,323.1091,323.2726,33538.0
2018-01-30 13:00:00,355.83,355.87,355.54,355.62,24853.0,323.209,323.2454,322.9456,323.0183,24853.0
2018-01-30 13:05:00,355.63,355.63,355.21,355.37,13872.0,323.0274,323.0274,322.6459,322.7912,13872.0
2018-01-30 13:10:00,355.63,355.63,355.42,355.45,1970.0,323.0274,323.0274,322.8366,322.8639,1970.0
2018-01-30 13:15:00,355.42,355.75,355.38,355.6,4153.0,322.8366,323.1364,322.8003,323.0001,4153.0
2018-01-30 13:20:00,355.63,355.63,355.14,355.22,11872.0,323.0274,323.0274,322.5823,322.6549,11872.0
2018-01-30 13:25:00,355.38,355.39,355.17,355.17,15510.0,322.8003,322.8094,322.6095,322.6095,15510.0
2018-01-30 13:30:00,355.22,355.48,355.19,355.48,5158.0,322.6549,322.8911,322.6277,322.8911,5158.0
2018-01-30 13:35:00,355.44,355.65,355.4,355.65,3676.0,322.8548,323.0455,322.8184,323.0455,3676.0
2018-01-30 13:40:00,355.77,355.86,355.7,355.83,9609.0,323.1545,323.2363,323.0909,323.209,9609.0
2018-01-30 13:45:00,355.84,356.31,355.83,356.31,7583.0,323.2181,323.645,323.209,323.645,7583.0
2018-01-30 13:50:00,356.4,356.47,356.36,356.36,3511.0,323.7268,323.7903,323.6904,323.6904,3511.0
2018-01-30 13:55:00,356.42,356.53,356.42,356.43,3810.0,323.7449,323.8448,323.7449,323.754,3810.0
2018-01-30 14:00:00,356.4,356.52,356.4,356.45,2225.0,323.7268,323.8358,323.7268,323.7722,2225.0
2018-01-30 14:05:00,356.48,356.63,356.25,356.26,8225.0,323.7994,323.9357,323.5905,323.5996,8225.0
2018-01-30 14:10:00,356.19,356.71,356.19,356.51,6984.0,323.536,324.0083,323.536,323.8267,6984.0
2018-01-30 14:15:00,356.47,356.54,356.26,356.26,3954.0,323.7903,323.8539,323.5996,323.5996,3954.0
2018-01-30 14:20:00,356.25,356.29,356.11,356.12,3768.0,323.5905,323.6268,323.4634,323.4724,3768.0
2018-01-30 14:25:00,356.17,356.26,356.15,356.15,19854.0,323.5179,323.5996,323.4997,323.4997,19854.0
2018-01-30 14:30:00,356.25,356.25,355.93,355.93,1370.0,323.5905,323.5905,323.2999,323.2999,1370.0
2018-01-30 14:35:00,355.98,355.98,355.76,355.81,3595.0,323.3453,323.3453,323.1454,323.1909,3595.0
2018-01-30 14:40:00,355.85,355.87,355.64,355.79,1545.0,323.2272,323.2454,323.0364,323.1727,1545.0
2018-01-30 14:45:00,355.75,355.86,355.66,355.82,2937.0,323.1364,323.2363,323.0546,323.1999,2937.0
2018-01-30 14:50:00,355.99,355.99,355.69,355.94,3932.0,323.3544,323.3544,323.0819,323.3089,3932.0
2018-01-30 14:55:00,356.02,356.02,355.84,355.9,5534.0,323.3816,323.3816,323.2181,323.2726,5534.0
2018-01-30 15:00:00,355.87,356.01,355.78,355.98,7765.0,323.2454,323.3725,323.1636,323.3453,7765.0
2018-01-30 15:05:00,355.98,356.01,355.72,355.88,7344.0,323.3453,323.3725,323.1091,323.2544,7344.0
2018-01-30 15:10:00,356.06,356.12,356.02,356.12,6454.0,323.4179,323.4724,323.3816,323.4724,6454.0
2018-01-30 15:15:00,356.11,356.24,356.04,356.09,7040.0,323.4634,323.5814,323.3998,323.4452,7040.0
2018-01-30 15:20:00,356.12,356.22,355.9,355.94,9127.0,323.4724,323.5633,323.2726,323.3089,9127.0
2018-01-30 15:25:00,356.0,356.11,355.95,356.11,5217.0,323.3634,323.4634,323.318,323.4634,5217.0
2018-01-30 15:30:00,356.13,356.25,356.06,356.17,5063.0,323.4815,323.5905,323.4179,323.5179,5063.0
2018-01-30 15:35:00,356.22,356.61,356.22,356.42,10713.0,323.5633,323.9175,323.5633,323.7449,10713.0
2018-01-30 15:40:00,356.42,356.47,356.18,356.19,7982.0,323.7449,323.7903,323.5269,323.536,7982.0
2018-01-30 15:45:00,356.22,356.46,356.21,356.25,9536.0,323.5633,323.7813,323.5542,323.5905,9536.0
2018-01-30 15:50:00,356.17,356.24,356.07,356.15,13433.0,323.5179,323.5814,323.427,323.4997,13433.0
2018-01-30 15:55:00,356.14,356.21,355.69,355.69,71866.0,323.4906,323.5542,323.0819,323.0819,71866.0
2018-01-31 09:30:00,356.93,358.34,356.92,358.34,21443.0,324.2082,325.4889,324.1991,325.4889,21443.0
2018-01-31 09:35:00,358.35,358.42,358.15,358.16,11337.0,325.498,325.5616,325.3163,325.3254,11337.0
2018-01-31 09:40:00,358.18,358.19,357.63,357.65,5342.0,325.3436,325.3527,324.844,324.8622,5342.0
2018-01-31 09:45:00,357.57,357.57,356.91,356.91,3366.0,324.7895,324.7895,324.19,324.19,3366.0
2018-01-31 09:50:00,356.91,356.95,356.74,356.87,15749.0,324.19,324.2263,324.0356,324.1537,15749.0
2018-01-31 09:55:00,357.04,357.1,356.65,356.65,820.0,324.3081,324.3626,323.9538,323.9538,820.0
2018-01-31 10:00:00,356.67,356.74,356.41,356.47,5387.0,323.972,324.0356,323.7358,323.7903,5387.0
2018-01-31 10:05:00,356.41,356.67,356.35,356.54,7704.0,323.7358,323.972,323.6813,323.8539,7704.0
2018-01-31 10:10:00,356.54,356.97,356.46,356.97,8266.0,323.8539,324.2445,323.7813,324.2445,8266.0
2018-01-31 10:15:00,356.92,357.02,356.67,357.02,5590.0,324.1991,324.2899,323.972,324.2899,5590.0
2018-01-31 10:20:00,356.97,357.4,356.9,357.36,9121.0,324.2445,324.6351,324.1809,324.5988,9121.0
2018-01-31 10:25:00,357.26,357.26,356.89,356.89,8121.0,324.5079,324.5079,324.1718,324.1718,8121.0
2018-01-31 10:30:00,356.75,356.89,356.72,356.8,4499.0,324.0447,324.1718,324.0174,324.0901,4499.0
2018-01-31 10:35:00,356.99,356.99,356.73,356.73,4817.0,324.2627,324.2627,324.0265,324.0265,4817.0
2018-01-31 10:40:00,356.74,356.74,356.4,356.4,11512.0,324.0356,324.0356,323.7268,323.7268,11512.0
2018-01-31 10:45:00,356.18,356.53,356.16,356.37,3379.0,323.5269,323.8448,323.5088,323.6995,3379.0
2018-01-31 10:50:00,356.49,356.49,356.17,356.21,1075.0,323.8085,323.8085,323.5179,323.5542,1075.0
2018-01-31 10:55:00,356.21,356.21,355.85,356.2,2675.0,323.5542,323.5542,323.2272,323.5451,2675.0
2018-01-31 11:00:00,356.21,356.26,356.05,356.11,2403.0,323.5542,323.5996,323.4089,323.4634,2403.0
2018-01-31 11:05:00,356.17,356.17,355.97,355.97,1169.0,323.5179,323.5179,323.3362,323.3362,1169.0
2018-01-31 11:10:00,355.81,356.2,355.8,356.14,9699.0,323.1909,323.5451,323.1818,323.4906,9699.0
2018-01-31 11:15:00,356.18,356.18,355.97,355.97,1382.0,323.5269,323.5269,323.3362,323.3362,1382.0
2018-01-31 11:20:00,355.95,356.01,355.86,355.92,876.0,323.318,323.3725,323.2363,323.2908,876.0
2018-01-31 11:25:00,355.96,356.14,355.79,355.79,12496.0,323.3271,323.4906,323.1727,323.1727,12496.0
2018-01-31 11:30:00,355.89,356.15,355.89,356.14,2400.0,323.2635,323.4997,323.2635,323.4906,2400.0
2018-01-31 11:35:00,356.11,356.11,356.03,356.08,1400.0,323.4634,323.4634,323.3907,323.4361,1400.0
2018-01-31 11:40:00,356.06,356.14,355.86,355.87,1010.0,323.4179,323.4906,323.2363,323.2454,1010.0
2018-01-31 11:45:00,355.88,355.88,355.79,355.84,4485.0,323.2544,323.2544,323.1727,323.2181,4485.0
2018-01-31 11:50:00,355.79,355.79,355.53,355.62,2029.0,323.1727,323.1727,322.9365,323.0183,2029.0
2018-01-31 11:55:00,355.67,355.74,355.65,355.67,3920.0,323.0637,323.1273,323.0455,323.0637,3920.0
2018-01-31 12:00:00,355.62,355.89,355.61,355.88,3130.0,323.0183,323.2635,323.0092,323.2544,3130.0
2018-01-31 12:05:00,355.85,355.85,355.68,355.68,1782.0,323.2272,323.2272,323.0728,323.0728,1782.0
2018-01-31 12:10:00,355.7,355.7,355.55,355.56,2110.0,323.0909,323.0909,322.9547,322.9638,2110.0
2018-01-31 12:15:00,355.59,355.6,355.58,355.6,1481.0,322.991,323.0001,322.9819,323.0001,1481.0
2018-01-31 12:20:00,355.8,355.94,355.8,355.88,1457.0,323.1818,323.3089,323.1818,323.2544,1457.0
2018-01-31 12:25:00,355.87,355.87,355.8,355.81,700.0,323.2454,323.2454,323.1818,323.1909,700.0
2018-01-31 12:30:00,355.85,356.1,355.85,356.09,6583.0,323.2272,323.4543,323.2272,323.4452,6583.0
2018-01-31 12:35:00,356.12,356.12,355.98,356.04,2418.0,323.4724,323.4724,323.3453,323.3998,2418.0
2018-01-31 12:40:00,356.0,356.0,355.83,355.88,1348.0,323.3634,323.3634,323.209,323.2544,1348.0
2018-01-31 12:45:00,355.91,355.91,355.84,355.84,956.0,323.2817,323.2817,323.2181,323.2181,956.0
2018-01-31 12:50:00,355.88,355.91,355.73,355.73,5912.0,323.2544,323.2817,323.1182,323.1182,5912.0
2018-01-31 12:55:00,355.83,355.93,355.79,355.93,1146.0,323.209,323.2999,323.1727,323.2999,1146.0
2018-01-31 13:00:00,355.93,356.13,355.9,356.01,6131.0,323.2999,323.4815,323.2726,323.3725,6131.0
2018-01-31 13:05:00,355.98,356.28,355.98,356.08,4020.0,323.3453,323.6178,323.3453,323.4361,4020.0
2018-01-31 13:10:00,356.07,356.22,356.07,356.17,1431.0,323.427,323.5633,323.427,323.5179,1431.0
2018-01-31 13:15:00,356.05,356.17,356.05,356.12,615.0,323.4089,323.5179,323.4089,323.4724,615.0
2018-01-31 13:20:00,356.12,356.24,356.12,356.24,1200.0,323.4724,323.5814,323.4724,323.5814,1200.0
2018-01-31 13:25:00,356.35,356.36,356.18,356.22,4378.0,323.6813,323.6904,323.5269,323.5633,4378.0
2018-01-31 13:30:00,356.24,356.24,356.17,356.17,1000.0,323.5814,323.5814,323.5179,323.5179,1000.0
2018-01-31 13:35:00,356.15,356.17,355.98,355.99,8046.0,323.4997,323.5179,323.3453,323.3544,8046.0
2018-01-31 13:40:00,355.99,356.03,355.74,355.75,4418.0,323.3544,323.3907,323.1273,323.1364,4418.0
2018-01-31 13:45:00,355.76,355.78,355.67,355.77,3468.0,323.1454,323.1636,323.0637,323.1545,3468.0
2018-01-31 13:50:00,355.79,355.89,355.79,355.81,4043.0,323.1727,323.2635,323.1727,323.1909,4043.0
2018-01-31 13:55:00,355.79,355.92,355.52,355.53,2190.0,323.1727,323.2908,322.9274,322.9365,2190.0
2018-01-31 14:00:00,355.71,356.29,355.66,355.67,8857.0,323.1,323.6268,323.0546,323.0637,8857.0
2018-01-31 14:05:00,355.77,355.88,355.65,355.77,2141.0,323.1545,323.2544,323.0455,323.1545,2141.0
2018-01-31 14:10:00,355.95,355.95,355.56,355.56,1800.0,323.318,323.318,322.9638,322.9638,1800.0
2018-01-31 14:15:00,355.76,355.91,355.65,355.81,3451.0,323.1454,323.2817,323.0455,323.1909,3451.0
2018-01-31 14:20:00,355.82,355.82,354.86,354.86,4500.0,323.1999,323.1999,322.3279,322.3279,4500.0
2018-01-31 14:25:00,354.86,355.15,354.86,355.01,4086.0,322.3279,322.5914,322.3279,322.4642,4086.0
2018-01-31 14:30:00,355.03,355.11,354.9,354.96,3795.0,322.4824,322.555,322.3643,322.4188,3795.0
2018-01-31 14:35:00,354.86,354.87,354.52,354.72,5689.0,322.3279,322.337,322.0191,322.2008,5689.0
2018-01-31 14:40:00,354.69,354.93,354.69,354.72,4098.0,322.1735,322.3915,322.1735,322.2008,4098.0
2018-01-31 14:45:00,354.64,354.64,354.01,354.08,3743.0,322.1281,322.1281,321.5559,321.6195,3743.0
2018-01-31 14:50:00,354.02,354.2,353.72,354.2,13466.0,321.565,321.7285,321.2925,321.7285,13466.0
2018-01-31 14:55:00,354.22,354.78,354.22,354.73,11407.0,321.7466,322.2553,321.7466,322.2099,11407.0
2018-01-31 15:00:00,354.64,354.77,354.42,354.53,12623.0,322.1281,322.2462,321.9283,322.0282,12623.0
2018-01-31 15:05:00,354.5,354.5,354.12,354.47,5804.0,322.0009,322.0009,321.6558,321.9737,5804.0
2018-01-31 15:10:00,354.55,354.55,354.16,354.16,26293.0,322.0464,322.0464,321.6921,321.6921,26293.0
2018-01-31 15:15:00,353.94,354.31,353.94,354.09,1618.0,321.4923,321.8284,321.4923,321.6285,1618.0
2018-01-31 15:20:00,354.28,354.44,354.22,354.31,6336.0,321.8011,321.9464,321.7466,321.8284,6336.0
2018-01-31 15:25:00,354.43,354.77,354.36,354.77,11377.0,321.9374,322.2462,321.8738,322.2462,11377.0
2018-01-31 15:30:00,354.78,355.28,354.74,355.22,11968.0,322.2553,322.7094,322.2189,322.6549,11968.0
2018-01-31 15:35:00,355.18,355.53,355.08,355.49,12240.0,322.6186,322.9365,322.5278,322.9002,12240.0
2018-01-31 15:40:00,355.52,355.79,355.52,355.56,14547.0,322.9274,323.1727,322.9274,322.9638,14547.0
2018-01-31 15:45:00,355.59,355.71,355.27,355.27,25341.0,322.991,323.1,322.7004,322.7004,25341.0
2018-01-31 15:50:00,355.24,355.36,355.14,355.22,27454.0,322.6731,322.7821,322.5823,322.6549,27454.0
2018-01-31 15:55:00,355.22,355.22,354.88,354.96,182505.0,322.6549,322.6549,322.3461,322.4188,182505.0
2018-02-01 09:30:00,354.28,354.69,353.82,354.4,44783.0,321.8011,322.1735,321.3833,321.9101,44783.0
2018-02-01 09:35:00,354.42,355.02,354.38,354.74,44340.0,321.9283,322.4733,321.892,322.2189,44340.0
2018-02-01 09:40:00,354.81,354.81,354.18,354.18,18961.0,322.2825,322.2825,321.7103,321.7103,18961.0
2018-02-01 09:45:00,354.29,354.51,354.14,354.36,22931.0,321.8102,322.01,321.674,321.8738,22931.0
2018-02-01 09:50:00,354.39,354.87,354.32,354.87,10159.0,321.901,322.337,321.8375,322.337,10159.0
2018-02-01 09:55:00,354.86,355.06,354.68,354.82,11537.0,322.3279,322.5096,322.1644,322.2916,11537.0
2018-02-01 10:00:00,354.67,354.97,354.53,354.67,14945.0,322.1554,322.4279,322.0282,322.1554,14945.0
2018-02-01 10:05:00,354.71,354.94,354.51,354.57,10100.0,322.1917,322.4006,322.01,322.0645,10100.0
2018-02-01 10:10:00,354.69,354.85,354.57,354.72,3842.0,322.1735,322.3189,322.0645,322.2008,3842.0
2018-02-01 10:15:00,354.8,355.26,354.75,355.25,2399.0,322.2734,322.6913,322.228,322.6822,2399.0
2018-02-01 10:20:00,355.18,355.23,355.03,355.1,4805.0,322.6186,322.664,322.4824,322.5459,4805.0
2018-02-01 10:25:00,355.14,355.17,354.52,354.63,14121.0,322.5823,322.6095,322.0191,322.119,14121.0
2018-02-01 10:30:00,354.57,354.63,354.36,354.48,7949.0,322.0645,322.119,321.8738,321.9828,7949.0
2018-02-01 10:35:00,354.45,354.58,354.38,354.46,3207.0,321.9555,322.0736,321.892,321.9646,3207.0
2018-02-01 10:40:00,354.48,354.48,353.98,354.06,8252.0,321.9828,321.9828,321.5286,321.6013,8252.0
2018-02-01 10:45:00,353.98,354.39,353.97,354.2,5059.0,321.5286,321.901,321.5195,321.7285,5059.0
2018-02-01 10:50:00,354.35,354.35,354.01,354.03,7747.0,321.8647,321.8647,321.5559,321.574,7747.0
2018-02-01 10:55:00,354.06,354.16,353.75,353.95,6258.0,321.6013,321.6921,321.3197,321.5014,6258.0
2018-02-01 11:00:00,354.11,354.24,353.92,353.92,3273.0,321.6467,321.7648,321.4741,321.4741,3273.0
2018-02-01 11:05:00,353.82,354.02,353.82,353.84,10828.0,321.3833,321.565,321.3833,321.4015,10828.0
2018-02-01 11:10:00,353.73,353.99,353.59,353.97,2934.0,321.3015,321.5377,321.1744,321.5195,2934.0
2018-02-01 11:15:00,354.1,354.13,353.96,354.06,4653.0,321.6376,321.6649,321.5105,321.6013,4653.0
2018-02-01 11:20:00,353.95,353.95,353.64,353.91,4773.0,321.5014,321.5014,321.2198,321.465,4773.0
2018-02-01 11:25:00,353.95,354.09,353.85,354.09,27617.0,321.5014,321.6285,321.4105,321.6285,27617.0
2018-02-01 11:30:00,354.16,354.86,354.15,354.77,1800.0,321.6921,322.3279,321.683,322.2462,1800.0
2018-02-01 11:35:00,354.84,355.32,354.75,355.31,5721.0,322.3098,322.7458,322.228,322.7367,5721.0
2018-02-01 11:40:00,355.25,355.65,355.25,355.65,7913.0,322.6822,323.0455,322.6822,323.0455,7913.0
2018-02-01 11:45:00,355.6,355.6,355.33,355.46,5173.0,323.0001,323.0001,322.7549,322.8729,5173.0
2018-02-01 11:50:00,355.49,355.61,355.44,355.5,1332.0,322.9002,323.0092,322.8548,322.9093,1332.0
2018-02-01 11:55:00,355.45,355.56,355.45,355.56,2170.0,322.8639,322.9638,322.8639,322.9638,2170.0
2018-02-01 12:00:00,355.66,355.73,355.42,355.42,1100.0,323.0546,323.1182,322.8366,322.8366,1100.0
2018-02-01 12:05:00,355.46,355.56,355.46,355.51,643.0,322.8729,322.9638,322.8729,322.9184,643.0
2018-02-01 12:10:00,355.56,355.87,355.56,355.77,13985.0,322.9638,323.2454,322.9638,323.1545,13985.0
2018-02-01 12:15:00,355.76,355.91,355.73,355.85,3497.0,323.1454,323.2817,323.1182,323.2272,3497.0
2018-02-01 12:20:00,355.89,355.91,355.69,355.7,6244.0,323.2635,323.2817,323.0819,323.0909,6244.0
2018-02-01 12:25:00,355.68,355.7,355.53,355.58,5400.0,323.0728,323.0909,322.9365,322.9819,5400.0
2018-02-01 12:30:00,355.74,355.77,355.67,355.67,4450.0,323.1273,323.1545,323.0637,323.0637,4450.0
2018-02-01 12:35:00,355.76,355.76,355.68,355.73,6569.0,323.1454,323.1454,323.0728,323.1182,6569.0
2018-02-01 12:40:00,355.68,355.7,355.6,355.6,1823.0,323.0728,323.0909,323.0001,323.0001,1823.0
2018-02-01 12:45:00,355.68,355.77,355.66,355.7,5167.0,323.0728,323.1545,323.0546,323.0909,5167.0
2018-02-01 12:50:00,355.72,355.72,355.64,355.64,1800.0,323.1091,323.1091,323.0364,323.0364,1800.0
2018-02-01 12:55:00,355.72,355.76,355.7,355.76,6659.0,323.1091,323.1454,323.0909,323.1454,6659.0
2018-02-01 13:00:00,355.8,356.23,355.8,356.23,13130.0,323.1818,323.5723,323.1818,323.5723,13130.0
2018-02-01 13:05:00,356.23,356.42,356.23,356.29,5661.0,323.5723,323.7449,323.5723,323.6268,5661.0
2018-02-01 13:10:00,356.26,356.27,356.1,356.1,1309.0,323.5996,323.6087,323.4543,323.4543,1309.0
2018-02-01 13:15:00,356.03,356.05,356.01,356.01,1862.0,323.3907,323.4089,323.3725,323.3725,1862.0
2018-02-01 13:20:00,355.98,356.03,355.94,355.94,1541.0,323.3453,323.3907,323.3089,323.3089,1541.0
2018-02-01 13:25:00,356.12,356.23,356.12,356.13,1200.0,323.4724,323.5723,323.4724,323.4815,1200.0
2018-02-01 13:30:00,356.09,356.14,355.97,356.01,2033.0,323.4452,323.4906,323.3362,323.3725,2033.0
2018-02-01 13:35:00,355.83,355.92,355.83,355.89,3318.0,323.209,323.2908,323.209,323.2635,3318.0
2018-02-01 13:40:00,355.9,355.95,355.64,355.69,8676.0,323.2726,323.318,323.0364,323.0819,8676.0
2018-02-01 13:45:00,355.69,355.76,355.59,355.74,8363.0,323.0819,323.1454,322.991,323.1273,8363.0
2018-02-01 13:50:00,355.76,355.84,355.49,355.53,3285.0,323.1454,323.2181,322.9002,322.9365,3285.0
2018-02-01 13:55:00,355.42,355.58,355.35,355.48,7461.0,322.8366,322.9819,322.773,322.8911,7461.0
2018-02-01 14:00:00,355.46,355.77,355.44,355.5,5845.0,322.8729,323.1545,322.8548,322.9093,5845.0
2018-02-01 14:05:00,355.63,355.73,355.49,355.58,7731.0,323.0274,323.1182,322.9002,322.9819,7731.0
2018-02-01 14:10:00,355.48,355.52,355.28,355.34,2677.0,322.8911,322.9274,322.7094,322.7639,2677.0
2018-02-01 14:15:00,355.32,355.46,355.07,355.07,11177.0,322.7458,322.8729,322.5187,322.5187,11177.0
2018-02-01 14:20:00,355.05,355.14,354.46,354.73,16315.0,322.5005,322.5823,321.9646,322.2099,16315.0
2018-02-01 14:25:00,354.64,355.4,354.64,355.33,8794.0,322.1281,322.8184,322.1281,322.7549,8794.0
2018-02-01 14:30:00,355.3,355.39,355.2,355.26,5407.0,322.7276,322.8094,322.6368,322.6913,5407.0
2018-02-01 14:35:00,355.22,355.67,355.22,355.51,10206.0,322.6549,323.0637,322.6549,322.9184,10206.0
2018-02-01 14:40:00,355.49,355.64,355.4,355.46,11017.0,322.9002,323.0364,322.8184,322.8729,11017.0
2018-02-01 14:45:00,355.55,355.79,355.55,355.77,11253.0,322.9547,323.1727,322.9547,323.1545,11253.0
2018-02-01 14:50:00,355.83,355.92,355.64,355.64,7072.0,323.209,323.2908,323.0364,323.0364,7072.0
2018-02-01 14:55:00,355.64,355.88,355.64,355.88,4585.0,323.0364,323.2544,323.0364,323.2544,4585.0
2018-02-01 15:00:00,355.81,355.94,355.6,355.6,6301.0,323.1909,323.3089,323.0001,323.0001,6301.0
2018-02-01 15:05:00,355.62,355.89,355.58,355.89,4214.0,323.0183,323.2635,322.9819,323.2635,4214.0
2018-02-01 15:10:00,355.92,355.98,355.84,355.92,7243.0,323.2908,323.3453,323.2181,323.2908,7243.0
2018-02-01 15:15:00,355.9,355.99,355.79,355.79,7873.0,323.2726,323.3544,323.1727,323.1727,7873.0
2018-02-01 15:20:00,355.5,355.62,355.45,355.55,6926.0,322.9093,323.0183,322.8639,322.9547,6926.0
2018-02-01 15:25:00,355.53,355.58,355.21,355.22,6993.0,322.9365,322.9819,322.6459,322.6549,6993.0
2018-02-01 15:30:00,355.18,355.21,354.6,354.82,13763.0,322.6186,322.6459,322.0918,322.2916,13763.0
2018-02-01 15:35:00,354.85,354.97,354.71,354.87,18791.0,322.3189,322.4279,322.1917,322.337,18791.0
2018-02-01 15:40:00,354.76,354.79,354.52,354.63,21460.0,322.2371,322.2644,322.0191,322.119,21460.0
2018-02-01 15:45:00,354.68,355.35,354.68,355.31,18310.0,322.1644,322.773,322.1644,322.7367,18310.0
2018-02-01 15:50:00,355.32,355.62,355.31,355.4,37206.0,322.7458,323.0183,322.7367,322.8184,37206.0
2018-02-01 15:55:00,355.41,355.77,355.38,355.57,112495.0,322.8275,323.1545,322.8003,322.9729,112495.0
2018-02-02 09:30:00,353.44,353.54,352.7,352.88,83755.0,321.0381,321.129,320.366,320.5295,83755.0
2018-02-02 09:35:00,352.99,353.21,352.75,352.75,35086.0,320.6294,320.8292,320.4114,320.4114,35086.0
2018-02-02 09:40:00,352.78,353.15,352.71,352.89,23679.0,320.4386,320.7747,320.375,320.5385,23679.0
2018-02-02 09:45:00,352.89,353.21,352.75,353.21,18993.0,320.5385,320.8292,320.4114,320.8292,18993.0
2018-02-02 09:50:00,353.21,353.42,352.5,352.51,45345.0,320.8292,321.02,320.1843,320.1934,45345.0
2018-02-02 09:55:00,352.51,352.9,352.51,352.67,7588.0,320.1934,320.5476,320.1934,320.3387,7588.0
2018-02-02 10:00:00,352.7,352.7,351.79,351.84,35547.0,320.366,320.366,319.5394,319.5848,35547.0
2018-02-02 10:05:00,351.74,352.19,351.44,352.03,39723.0,319.494,319.9027,319.2215,319.7574,39723.0
2018-02-02 10:10:00,351.97,352.4,351.87,352.27,27169.0,319.7029,320.0935,319.6121,319.9754,27169.0
2018-02-02 10:15:00,352.15,352.16,351.65,351.74,12059.0,319.8664,319.8755,319.4122,319.494,12059.0
2018-02-02 10:20:00,351.61,352.0,351.41,351.72,11721.0,319.3759,319.7301,319.1942,319.4758,11721.0
2018-02-02 10:25:00,351.66,352.05,351.66,351.89,6260.0,319.4213,319.7756,319.4213,319.6302,6260.0
2018-02-02 10:30:00,351.85,351.91,351.48,351.87,4023.0,319.5939,319.6484,319.2578,319.6121,4023.0
2018-02-02 10:35:00,351.85,352.15,351.84,352.03,4795.0,319.5939,319.8664,319.5848,319.7574,4795.0
2018-02-02 10:40:00,352.21,352.54,352.21,352.32,1420.0,319.9209,320.2206,319.9209,320.0208,1420.0
2018-02-02 10:45:00,352.25,352.25,352.0,352.19,2301.0,319.9572,319.9572,319.7301,319.9027,2301.0
2018-02-02 10:50:00,352.36,352.84,352.33,352.77,10105.0,320.0571,320.4931,320.0299,320.4295,10105.0
2018-02-02 10:55:00,352.65,352.65,352.32,352.41,6654.0,320.3205,320.3205,320.0208,320.1026,6654.0
2018-02-02 11:00:00,352.47,352.47,352.0,352.0,9080.0,320.1571,320.1571,319.7301,319.7301,9080.0
2018-02-02 11:05:00,351.96,352.2,351.86,352.2,3083.0,319.6938,319.9118,319.603,319.9118,3083.0
2018-02-02 11:10:00,352.16,352.51,352.16,352.47,14496.0,319.8755,320.1934,319.8755,320.1571,14496.0
2018-02-02 11:15:00,352.39,352.43,351.83,351.93,1911.0,320.0844,320.1207,319.5757,319.6666,1911.0
2018-02-02 11:20:00,351.94,352.05,351.78,351.92,1800.0,319.6756,319.7756,319.5303,319.6575,1800.0
2018-02-02 11:25:00,351.76,351.81,351.63,351.63,1560.0,319.5121,319.5576,319.3941,319.3941,1560.0
2018-02-02 11:30:00,351.59,351.67,351.44,351.5,12575.0,319.3577,319.4304,319.2215,319.276,12575.0
2018-02-02 11:35:00,351.53,351.64,351.28,351.64,6804.0,319.3032,319.4031,319.0761,319.4031,6804.0
2018-02-02 11:40:00,351.7,351.75,351.4,351.4,4302.0,319.4576,319.5031,319.1851,319.1851,4302.0
2018-02-02 11:45:00,351.32,351.67,351.32,351.47,6531.0,319.1125,319.4304,319.1125,319.2487,6531.0
2018-02-02 11:50:00,351.51,351.95,351.44,351.95,6604.0,319.2851,319.6847,319.2215,319.6847,6604.0
2018-02-02 11:55:00,351.93,351.93,351.03,351.03,14502.0,319.6666,319.6666,318.8491,318.8491,14502.0
2018-02-02 12:00:00,350.98,351.25,350.95,351.09,9469.0,318.8036,319.0489,318.7764,318.9036,9469.0
2018-02-02 12:05:00,351.08,351.26,351.05,351.2,2200.0,318.8945,319.058,318.8672,319.0035,2200.0
2018-02-02 12:10:00,351.27,351.77,351.27,351.65,3705.0,319.0671,319.5212,319.0671,319.4122,3705.0
2018-02-02 12:15:00,351.81,351.96,351.71,351.96,2399.0,319.5576,319.6938,319.4667,319.6938,2399.0
2018-02-02 12:20:00,351.97,351.97,351.58,351.82,23232.0,319.7029,319.7029,319.3486,319.5666,23232.0
2018-02-02 12:25:00,351.82,352.19,351.75,352.19,13926.0,319.5666,319.9027,319.5031,319.9027,13926.0
2018-02-02 12:30:00,352.15,352.15,351.96,352.0,10720.0,319.8664,319.8664,319.6938,319.7301,10720.0
2018-02-02 12:35:00,352.14,352.16,351.98,352.05,32290.0,319.8573,319.8755,319.712,319.7756,32290.0
2018-02-02 12:40:00,352.07,352.33,352.02,352.27,1741.0,319.7937,320.0299,319.7483,319.9754,1741.0
2018-02-02 12:45:00,352.24,352.29,352.07,352.28,6203.0,319.9481,319.9936,319.7937,319.9845,6203.0
2018-02-02 12:50:00,352.28,352.28,351.99,351.99,1910.0,319.9845,319.9845,319.7211,319.7211,1910.0
2018-02-02 12:55:00,351.96,352.1,351.66,351.7,5002.0,319.6938,319.821,319.4213,319.4576,5002.0
2018-02-02 13:00:00,351.62,351.66,351.45,351.62,3146.0,319.385,319.4213,319.2306,319.385,3146.0
2018-02-02 13:05:00,351.7,351.75,351.53,351.53,1473.0,319.4576,319.5031,319.3032,319.3032,1473.0
2018-02-02 13:10:00,351.51,351.7,351.44,351.7,4361.0,319.2851,319.4576,319.2215,319.4576,4361.0
2018-02-02 13:15:00,351.64,351.66,351.31,351.31,5670.0,319.4031,319.4213,319.1034,319.1034,5670.0
2018-02-02 13:20:00,351.18,351.2,350.96,350.98,4370.0,318.9853,319.0035,318.7855,318.8036,4370.0
2018-02-02 13:25:00,351.02,351.29,350.92,351.15,4163.0,318.84,319.0852,318.7491,318.9581,4163.0
2018-02-02 13:30:00,351.36,351.55,351.36,351.52,5034.0,319.1488,319.3214,319.1488,319.2941,5034.0
2018-02-02 13:35:00,351.4,351.42,351.2,351.2,6829.0,319.1851,319.2033,319.0035,319.0035,6829.0
2018-02-02 13:40:00,351.18,351.23,350.91,350.94,6057.0,318.9853,319.0307,318.7401,318.7673,6057.0
2018-02-02 13:45:00,350.88,350.99,350.76,350.76,10500.0,318.7128,318.8127,318.6038,318.6038,10500.0
2018-02-02 13:50:00,350.8,350.83,350.67,350.8,5252.0,318.6401,318.6674,318.5221,318.6401,5252.0
2018-02-02 13:55:00,350.8,350.95,350.64,350.69,9778.0,318.6401,318.7764,318.4948,318.5402,9778.0
2018-02-02 14:00:00,350.63,350.63,350.39,350.51,23895.0,318.4857,318.4857,318.2677,318.3767,23895.0
2018-02-02 14:05:00,350.5,350.54,350.34,350.47,3974.0,318.3677,318.404,318.2223,318.3404,3974.0
2018-02-02 14:10:00,350.39,350.39,350.03,350.08,3188.0,318.2677,318.2677,317.9407,317.9862,3188.0
2018-02-02 14:15:00,350.2,350.25,349.53,349.75,15087.0,318.0952,318.1406,317.4866,317.6864,15087.0
2018-02-02 14:20:00,349.81,349.93,349.52,349.7,4827.0,317.7409,317.8499,317.4775,317.641,4827.0
2018-02-02 14:25:00,349.76,349.8,349.31,349.31,10187.0,317.6955,317.7318,317.2867,317.2867,10187.0
2018-02-02 14:30:00,349.32,349.8,349.26,349.8,4005.0,317.2958,317.7318,317.2413,317.7318,4005.0
2018-02-02 14:35:00,349.73,349.91,349.57,349.57,15774.0,317.6682,317.8317,317.5229,317.5229,15774.0
2018-02-02 14:40:00,349.68,350.12,349.68,350.11,9909.0,317.6228,318.0225,317.6228,318.0134,9909.0
2018-02-02 14:45:00,350.09,350.09,349.48,349.51,2885.0,317.9952,317.9952,317.4412,317.4684,2885.0
2018-02-02 14:50:00,349.54,349.59,349.35,349.54,8096.0,317.4957,317.5411,317.3231,317.4957,8096.0
2018-02-02 14:55:00,349.53,349.56,348.93,349.0,6781.0,317.4866,317.5138,316.9416,317.0052,6781.0
2018-02-02 15:00:00,349.04,349.13,348.57,348.59,19082.0,317.0415,317.1232,316.6146,316.6328,19082.0
2018-02-02 15:05:00,348.55,348.55,348.21,348.28,11237.0,316.5964,316.5964,316.2876,316.3512,11237.0
2018-02-02 15:10:00,348.16,348.88,348.16,348.73,8552.0,316.2422,316.8962,316.2422,316.7599,8552.0
2018-02-02 15:15:00,348.63,349.46,348.63,349.29,8272.0,316.6691,317.423,316.6691,317.2686,8272.0
2018-02-02 15:20:00,349.35,349.67,349.31,349.67,6366.0,317.3231,317.6137,317.2867,317.6137,6366.0
2018-02-02 15:25:00,349.64,349.87,349.45,349.48,8880.0,317.5865,317.7954,317.4139,317.4412,8880.0
2018-02-02 15:30:00,349.42,349.42,348.95,349.21,21119.0,317.3867,317.3867,316.9597,317.1959,21119.0
2018-02-02 15:35:00,349.12,349.71,349.07,349.71,9975.0,317.1142,317.6501,317.0687,317.6501,9975.0
2018-02-02 15:40:00,349.64,349.64,349.01,349.14,11127.0,317.5865,317.5865,317.0142,317.1323,11127.0
2018-02-02 15:45:00,349.13,349.13,348.81,348.91,13398.0,317.1232,317.1232,316.8326,316.9234,13398.0
2018-02-02 15:50:00,348.96,349.03,348.62,348.69,35118.0,316.9688,317.0324,316.66,316.7236,35118.0
2018-02-02 15:55:00,348.69,348.76,348.36,348.43,135332.0,316.7236,316.7872,316.4238,316.4874,135332.0
2018-02-05 09:30:00,345.44,345.65,343.84,345.52,86038.0,313.7715,313.9623,312.3182,313.8442,86038.0
2018-02-05 09:35:00,345.64,346.36,345.54,346.23,45143.0,313.9532,314.6072,313.8624,314.4891,45143.0
2018-02-05 09:40:00,346.25,346.39,345.57,346.09,38759.0,314.5073,314.6344,313.8896,314.3619,38759.0
2018-02-05 09:45:00,346.05,346.44,345.78,345.8,6077.0,314.3256,314.6799,314.0804,314.0985,6077.0
2018-02-05 09:50:00,345.9,346.02,345.4,345.9,28459.0,314.1894,314.2984,313.7352,314.1894,28459.0
2018-02-05 09:55:00,345.82,346.47,345.82,346.37,14154.0,314.1167,314.7071,314.1167,314.6163,14154.0
2018-02-05 10:00:00,346.59,346.89,346.27,346.67,21554.0,314.8161,315.0886,314.5254,314.8888,21554.0
2018-02-05 10:05:00,346.6,347.32,346.49,347.32,24616.0,314.8252,315.4792,314.7253,315.4792,24616.0
2018-02-05 10:10:00,347.32,347.73,347.28,347.73,11548.0,315.4792,315.8516,315.4428,315.8516,11548.0
2018-02-05 10:15:00,347.66,347.86,347.22,347.4,25370.0,315.788,315.9697,315.3883,315.5518,25370.0
2018-02-05 10:20:00,347.29,347.69,347.19,347.69,15581.0,315.4519,315.8153,315.3611,315.8153,15581.0
2018-02-05 10:25:00,347.83,348.2,347.83,348.0,13097.0,315.9424,316.2785,315.9424,316.0968,13097.0
2018-02-05 10:30:00,348.08,348.11,346.96,347.12,14681.0,316.1695,316.1968,315.1522,315.2975,14681.0
2018-02-05 10:35:00,347.15,347.25,346.76,346.89,7520.0,315.3248,315.4156,314.9705,315.0886,7520.0
2018-02-05 10:40:00,346.83,347.45,346.83,347.45,17314.0,315.0341,315.5973,315.0341,315.5973,17314.0
2018-02-05 10:45:00,347.5,347.82,347.32,347.54,12089.0,315.6427,315.9333,315.4792,315.679,12089.0
2018-02-05 10:50:00,347.57,347.66,347.23,347.38,35744.0,315.7063,315.788,315.3974,315.5337,35744.0
2018-02-05 10:55:00,347.32,347.93,347.32,347.59,19535.0,315.4792,316.0333,315.4792,315.7244,19535.0
2018-02-05 11:00:00,347.6,347.78,347.14,347.24,10120.0,315.7335,315.897,315.3157,315.4065,10120.0
2018-02-05 11:05:00,347.32,347.53,347.25,347.45,4369.0,315.4792,315.6699,315.4156,315.5973,4369.0
2018-02-05 11:10:00,347.34,347.6,347.26,347.34,19327.0,315.4973,315.7335,315.4247,315.4973,19327.0
2018-02-05 11:15:00,347.35,347.54,347.27,347.29,6843.0,315.5064,315.679,315.4338,315.4519,6843.0
2018-02-05 11:20:00,347.28,347.65,347.03,347.65,10798.0,315.4428,315.7789,315.2158,315.7789,10798.0
2018-02-05 11:25:00,347.65,347.81,347.34,347.4,4389.0,315.7789,315.9243,315.4973,315.5518,4389.0
2018-02-05 11:30:00,347.25,347.29,346.91,347.27,6276.0,315.4156,315.4519,315.1068,315.4338,6276.0
2018-02-05 11:35:00,347.19,347.21,346.96,347.2,5504.0,315.3611,315.3793,315.1522,315.3702,5504.0
2018-02-05 11:40:00,347.07,347.23,346.85,346.85,5282.0,315.2521,315.3974,315.0523,315.0523,5282.0
2018-02-05 11:45:00,346.89,346.92,346.78,346.78,9295.0,315.0886,315.1159,314.9887,314.9887,9295.0
2018-02-05 11:50:00,346.84,347.05,346.84,347.03,3769.0,315.0432,315.2339,315.0432,315.2158,3769.0
2018-02-05 11:55:00,346.94,347.12,346.94,347.06,22883.0,315.134,315.2975,315.134,315.243,22883.0
2018-02-05 12:00:00,347.06,347.09,346.66,346.66,7169.0,315.243,315.2703,314.8797,314.8797,7169.0
2018-02-05 12:05:00,346.62,346.81,346.51,346.52,2787.0,314.8434,315.0159,314.7434,314.7525,2787.0
2018-02-05 12:10:00,346.48,346.79,346.42,346.51,3609.0,314.7162,314.9978,314.6617,314.7434,3609.0
2018-02-05 12:15:00,346.34,346.4,345.98,345.98,20729.0,314.589,314.6435,314.262,314.262,20729.0
2018-02-05 12:20:00,346.0,346.03,345.49,345.52,23715.0,314.2802,314.3074,313.8169,313.8442,23715.0
2018-02-05 12:25:00,345.65,345.99,345.63,345.69,12318.0,313.9623,314.2711,313.9441,313.9986,12318.0
2018-02-05 12:30:00,345.76,346.43,345.68,346.32,68097.0,314.0622,314.6708,313.9895,314.5709,68097.0
2018-02-05 12:35:00,346.27,346.3,345.97,346.07,25216.0,314.5254,314.5527,314.2529,314.3438,25216.0
2018-02-05 12:40:00,346.12,346.38,346.02,346.25,11544.0,314.3892,314.6254,314.2984,314.5073,11544.0
2018-02-05 12:45:00,346.33,346.35,345.98,346.27,11256.0,314.5799,314.5981,314.262,314.5254,11256.0
2018-02-05 12:50:00,346.26,346.26,345.85,346.06,5060.0,314.5164,314.5164,314.1439,314.3347,5060.0
2018-02-05 12:55:00,345.86,346.08,345.6,345.6,3760.0,314.153,314.3529,313.9169,313.9169,3760.0
2018-02-05 13:00:00,345.5,345.5,344.6,344.6,89926.0,313.826,313.826,313.0085,313.0085,89926.0
2018-02-05 13:05:00,344.48,344.9,344.29,344.35,26986.0,312.8995,313.281,312.727,312.7815,26986.0
2018-02-05 13:10:00,344.3,344.52,344.07,344.36,42603.0,312.736,312.9359,312.5271,312.7905,42603.0
2018-02-05 13:15:00,344.44,344.52,343.84,343.9,26602.0,312.8632,312.9359,312.3182,312.3727,26602.0
2018-02-05 13:20:00,343.9,344.28,343.86,344.04,27022.0,312.3727,312.7179,312.3364,312.4999,27022.0
2018-02-05 13:25:00,343.92,344.01,343.38,343.73,12626.0,312.3909,312.4726,311.9004,312.2183,12626.0
2018-02-05 13:30:00,343.72,344.29,343.72,343.9,11421.0,312.2092,312.727,312.2092,312.3727,11421.0
2018-02-05 13:35:00,343.87,344.08,343.57,343.64,9187.0,312.3455,312.5362,312.073,312.1365,9187.0
2018-02-05 13:40:00,343.59,344.0,343.57,343.82,40415.0,312.0911,312.4635,312.073,312.3,40415.0
2018-02-05 13:45:00,343.8,344.15,343.68,344.09,11000.0,312.2819,312.5998,312.1729,312.5453,11000.0
2018-02-05 13:50:00,344.03,344.38,344.02,344.38,8144.0,312.4908,312.8087,312.4817,312.8087,8144.0
2018-02-05 13:55:00,344.23,344.92,344.17,344.92,20513.0,312.6725,313.2992,312.618,313.2992,20513.0
2018-02-05 14:00:00,344.9,344.93,344.34,344.48,14556.0,313.281,313.3083,312.7724,312.8995,14556.0
2018-02-05 14:05:00,344.47,344.55,344.0,344.13,3662.0,312.8905,312.9631,312.4635,312.5816,3662.0
2018-02-05 14:10:00,344.19,344.41,344.17,344.39,3300.0,312.6361,312.836,312.618,312.8178,3300.0
2018-02-05 14:15:00,344.22,344.22,343.6,343.87,39874.0,312.6634,312.6634,312.1002,312.3455,39874.0
2018-02-05 14:20:00,343.86,343.96,343.27,343.27,11970.0,312.3364,312.4272,311.8005,311.8005,11970.0
2018-02-05 14:25:00,343.43,343.48,343.2,343.36,11984.0,311.9458,311.9912,311.7369,311.8822,11984.0
2018-02-05 14:30:00,343.29,343.29,342.49,342.62,42937.0,311.8186,311.8186,311.092,311.2101,42937.0
2018-02-05 14:35:00,342.72,342.88,342.35,342.45,13796.0,311.3009,311.4462,310.9648,311.0556,13796.0
2018-02-05 14:40:00,342.42,342.84,341.89,342.09,6644.0,311.0284,311.4099,310.547,310.7286,6644.0
2018-02-05 14:45:00,342.23,342.4,341.52,341.63,35308.0,310.8558,311.0102,310.2109,310.3108,35308.0
2018-02-05 14:50:00,341.57,341.59,341.14,341.3,20277.0,310.2563,310.2745,309.8657,310.0111,20277.0
2018-02-05 14:55:00,341.21,341.4,340.38,340.38,16079.0,309.9293,310.1019,309.1754,309.1754,16079.0
2018-02-05 15:00:00,340.37,340.52,339.35,339.41,13509.0,309.1663,309.3026,308.2398,308.2943,13509.0
2018-02-05 15:05:00,339.5,339.53,336.75,336.88,61097.0,308.3761,308.4033,305.8782,305.9963,61097.0
2018-02-05 15:10:00,336.84,338.27,336.06,338.27,148147.0,305.9599,307.2588,305.2514,307.2588,148147.0
2018-02-05 15:15:00,338.11,340.74,338.11,339.45,105820.0,307.1135,309.5024,307.1135,308.3307,105820.0
2018-02-05 15:20:00,339.38,340.59,338.66,340.53,45887.0,308.2671,309.3662,307.6131,309.3117,45887.0
2018-02-05 15:25:00,340.55,341.36,340.24,341.1,37731.0,309.3298,310.0656,309.0482,309.8294,37731.0
2018-02-05 15:30:00,341.14,341.54,340.2,341.29,39152.0,309.8657,310.2291,309.0119,310.002,39152.0
2018-02-05 15:35:00,341.18,341.43,340.09,340.09,43853.0,309.9021,310.1292,308.912,308.912,43853.0
2018-02-05 15:40:00,340.04,340.05,339.18,339.67,54456.0,308.8666,308.8757,308.0854,308.5305,54456.0
2018-02-05 15:45:00,339.48,339.68,338.14,338.25,158484.0,308.3579,308.5396,307.1408,307.2407,158484.0
2018-02-05 15:50:00,338.28,338.41,336.53,336.57,156743.0,307.2679,307.386,305.6784,305.7147,156743.0
2018-02-05 15:55:00,336.51,337.31,335.53,335.59,186426.0,305.6602,306.3869,304.77,304.8245,186426.0
2018-02-06 09:30:00,328.99,329.07,326.04,328.68,228436.0,298.8296,298.9023,296.15,298.548,228436.0
2018-02-06 09:35:00,328.86,333.0,328.86,333.0,185559.0,298.7115,302.472,298.7115,302.472,185559.0
2018-02-06 09:40:00,332.97,334.76,332.78,334.25,133052.0,302.4447,304.0706,302.2721,303.6074,133052.0
2018-02-06 09:45:00,334.23,335.71,334.07,335.16,99104.0,303.5892,304.9335,303.4439,304.434,99104.0
2018-02-06 09:50:00,335.29,337.53,335.15,337.5,119098.0,304.552,306.5867,304.4249,306.5594,119098.0
2018-02-06 09:55:00,337.3,337.63,335.29,336.26,159276.0,306.3778,306.6775,304.552,305.4331,159276.0
2018-02-06 10:00:00,336.32,337.76,336.19,337.67,179563.0,305.4876,306.7956,305.3695,306.7139,179563.0
2018-02-06 10:05:00,337.69,338.54,336.75,336.76,107860.0,306.732,307.5041,305.8782,305.8873,107860.0
2018-02-06 10:10:00,336.82,337.65,336.4,336.47,59009.0,305.9418,306.6957,305.5603,305.6239,59009.0
2018-02-06 10:15:00,336.35,336.68,334.43,335.35,75299.0,305.5149,305.8146,303.7709,304.6065,75299.0
2018-02-06 10:20:00,335.42,336.41,334.42,335.1,84114.0,304.6701,305.5694,303.7618,304.3795,84114.0
2018-02-06 10:25:00,335.16,335.66,334.42,335.03,64505.0,304.434,304.8881,303.7618,304.3159,64505.0
2018-02-06 10:30:00,335.01,335.5,334.45,334.51,47715.0,304.2977,304.7428,303.789,303.8435,47715.0
2018-02-06 10:35:00,334.47,334.47,333.0,333.76,24691.0,303.8072,303.8072,302.472,303.1623,24691.0
2018-02-06 10:40:00,333.7,334.5,333.35,334.43,41070.0,303.1078,303.8345,302.7899,303.7709,41070.0
2018-02-06 10:45:00,334.46,335.56,334.46,335.21,37631.0,303.7981,304.7973,303.7981,304.4794,37631.0
2018-02-06 10:50:00,335.33,336.21,334.59,335.9,46180.0,304.5884,305.3877,303.9162,305.1061,46180.0
2018-02-06 10:55:00,335.88,336.25,334.66,334.69,38655.0,305.088,305.424,303.9798,304.007,38655.0
2018-02-06 11:00:00,334.73,334.85,334.16,334.33,67820.0,304.0434,304.1524,303.5256,303.68,67820.0
2018-02-06 11:05:00,334.29,335.03,333.64,334.22,44207.0,303.6437,304.3159,303.0533,303.5801,44207.0
2018-02-06 11:10:00,334.29,334.64,333.41,333.84,53733.0,303.6437,303.9616,302.8444,303.235,53733.0
2018-02-06 11:15:00,333.79,334.36,333.69,333.8,65767.0,303.1896,303.7073,303.0987,303.1986,65767.0
2018-02-06 11:20:00,334.15,334.38,333.78,333.84,19865.0,303.5166,303.7255,303.1805,303.235,19865.0
2018-02-06 11:25:00,333.68,333.9,332.88,333.27,52953.0,303.0896,303.2895,302.363,302.7172,52953.0
2018-02-06 11:30:00,333.23,333.29,332.03,332.33,51887.0,302.6809,302.7354,301.5909,301.8634,51887.0
2018-02-06 11:35:00,332.32,333.04,332.12,332.93,27019.0,301.8543,302.5083,301.6727,302.4084,27019.0
2018-02-06 11:40:00,332.85,333.56,332.85,333.35,41507.0,302.3357,302.9806,302.3357,302.7899,41507.0
2018-02-06 11:45:00,333.32,333.83,333.07,333.83,35348.0,302.7626,303.2259,302.5356,303.2259,35348.0
2018-02-06 11:50:00,333.91,334.68,333.7,334.05,36941.0,303.2986,303.998,303.1078,303.4257,36941.0
2018-02-06 11:55:00,334.27,334.56,333.87,333.87,14686.0,303.6255,303.889,303.2622,303.2622,14686.0
2018-02-06 12:00:00,334.08,334.29,334.01,334.06,27685.0,303.453,303.6437,303.3894,303.4348,27685.0
2018-02-06 12:05:00,334.03,335.02,334.03,334.8,20105.0,303.4076,304.3068,303.4076,304.107,20105.0
2018-02-06 12:10:00,334.76,335.05,334.24,335.05,23380.0,304.0706,304.334,303.5983,304.334,23380.0
2018-02-06 12:15:00,335.14,335.68,334.86,334.94,16148.0,304.4158,304.9063,304.1615,304.2341,16148.0
2018-02-06 12:20:00,334.93,335.29,334.78,335.17,46596.0,304.225,304.552,304.0888,304.443,46596.0
2018-02-06 12:25:00,335.19,336.52,335.13,336.46,17245.0,304.4612,305.6693,304.4067,305.6148,17245.0
2018-02-06 12:30:00,336.55,336.92,335.99,336.14,23314.0,305.6965,306.0326,305.1879,305.3241,23314.0
2018-02-06 12:35:00,336.03,337.27,335.48,337.27,31515.0,305.2242,306.3505,304.7246,306.3505,31515.0
2018-02-06 12:40:00,337.18,337.18,336.31,336.35,25116.0,306.2688,306.2688,305.4785,305.5149,25116.0
2018-02-06 12:45:00,336.35,336.36,335.56,335.7,18468.0,305.5149,305.5239,304.7973,304.9245,18468.0
2018-02-06 12:50:00,335.78,335.82,335.1,335.21,35231.0,304.9971,305.0335,304.3795,304.4794,35231.0
2018-02-06 12:55:00,335.41,336.05,335.24,335.83,24447.0,304.661,305.2424,304.5066,305.0425,24447.0
2018-02-06 13:00:00,335.78,335.78,334.59,334.9,17384.0,304.9971,304.9971,303.9162,304.1978,17384.0
2018-02-06 13:05:00,335.08,335.19,334.43,334.46,13049.0,304.3613,304.4612,303.7709,303.7981,13049.0
2018-02-06 13:10:00,334.25,335.6,334.24,335.41,17606.0,303.6074,304.8336,303.5983,304.661,17606.0
2018-02-06 13:15:00,335.32,335.58,335.24,335.58,11353.0,304.5793,304.8155,304.5066,304.8155,11353.0
2018-02-06 13:20:00,335.64,335.86,334.95,334.95,8256.0,304.87,305.0698,304.2432,304.2432,8256.0
2018-02-06 13:25:00,334.98,335.42,334.88,335.07,2637.0,304.2705,304.6701,304.1796,304.3522,2637.0
2018-02-06 13:30:00,335.02,335.08,333.93,334.11,21949.0,304.3068,304.3613,303.3167,303.4802,21949.0
2018-02-06 13:35:00,334.1,334.85,333.98,334.78,36012.0,303.4711,304.1524,303.3621,304.0888,36012.0
2018-02-06 13:40:00,334.86,334.91,334.18,334.37,28997.0,304.1615,304.2069,303.5438,303.7164,28997.0
2018-02-06 13:45:00,334.32,334.55,333.96,334.08,25692.0,303.671,303.8799,303.344,303.453,25692.0
2018-02-06 13:50:00,334.04,334.08,333.54,333.66,20237.0,303.4166,303.453,302.9625,303.0715,20237.0
2018-02-06 13:55:00,333.68,333.93,333.37,333.55,15858.0,303.0896,303.3167,302.8081,302.9716,15858.0
2018-02-06 14:00:00,333.42,333.89,333.42,333.72,20838.0,302.8535,303.2804,302.8535,303.126,20838.0
2018-02-06 14:05:00,333.72,333.74,333.22,333.28,11943.0,303.126,303.1441,302.6718,302.7263,11943.0
2018-02-06 14:10:00,333.22,334.5,333.22,334.26,22263.0,302.6718,303.8345,302.6718,303.6165,22263.0
2018-02-06 14:15:00,334.16,334.17,333.47,333.62,20499.0,303.5256,303.5347,302.8989,303.0351,20499.0
2018-02-06 14:20:00,333.67,333.84,333.25,333.54,12015.0,303.0806,303.235,302.6991,302.9625,12015.0
2018-02-06 14:25:00,333.51,334.05,333.23,333.88,12794.0,302.9352,303.4257,302.6809,303.2713,12794.0
2018-02-06 14:30:00,333.81,334.51,333.79,334.51,18536.0,303.2077,303.8435,303.1896,303.8435,18536.0
2018-02-06 14:35:00,334.58,335.14,334.53,334.69,12498.0,303.9071,304.4158,303.8617,304.007,12498.0
2018-02-06 14:40:00,334.74,335.29,334.72,335.29,31342.0,304.0525,304.552,304.0343,304.552,31342.0
2018-02-06 14:45:00,335.25,336.24,335.24,336.14,48065.0,304.5157,305.4149,304.5066,305.3241,48065.0
2018-02-06 14:50:00,336.14,336.74,335.82,336.73,69162.0,305.3241,305.8691,305.0335,305.86,69162.0
2018-02-06 14:55:00,336.74,337.87,336.6,337.67,52819.0,305.8691,306.8955,305.7419,306.7139,52819.0
2018-02-06 15:00:00,337.85,338.64,337.5,338.45,28068.0,306.8774,307.5949,306.5594,307.4223,28068.0
2018-02-06 15:05:00,338.6,339.78,338.39,339.77,39657.0,307.5586,308.6304,307.3678,308.6213,39657.0
2018-02-06 15:10:00,339.75,339.75,338.63,338.63,20787.0,308.6032,308.6032,307.5858,307.5858,20787.0
2018-02-06 15:15:00,338.61,339.11,337.7,337.74,5855.0,307.5677,308.0218,306.7411,306.7774,5855.0
2018-02-06 15:20:00,337.9,338.83,337.8,337.99,13839.0,306.9228,307.7675,306.8319,307.0045,13839.0
2018-02-06 15:25:00,338.06,338.84,338.06,338.84,93305.0,307.0681,307.7766,307.0681,307.7766,93305.0
2018-02-06 15:30:00,338.81,339.48,337.98,339.18,30445.0,307.7493,308.3579,306.9954,308.0854,30445.0
2018-02-06 15:35:00,339.14,339.88,338.94,339.81,20618.0,308.0491,308.7212,307.8674,308.6577,20618.0
2018-02-06 15:40:00,339.89,340.26,339.62,339.62,27337.0,308.7303,309.0664,308.4851,308.4851,27337.0
2018-02-06 15:45:00,339.55,339.63,338.32,338.48,36192.0,308.4215,308.4942,307.3043,307.4496,36192.0
2018-02-06 15:50:00,338.52,338.52,337.21,337.83,70545.0,307.4859,307.4859,306.296,306.8592,70545.0
2018-02-06 15:55:00,337.95,338.83,337.61,338.79,173839.0,306.9682,307.7675,306.6594,307.7312,173839.0
2018-02-07 09:30:00,338.21,338.35,336.38,338.09,58226.0,307.2043,307.3315,305.5421,307.0953,58226.0
2018-02-07 09:35:00,338.29,339.94,337.84,339.51,32611.0,307.277,308.7757,306.8683,308.3852,32611.0
2018-02-07 09:40:00,339.58,340.68,339.58,340.16,52633.0,308.4488,309.4479,308.4488,308.9756,52633.0
2018-02-07 09:45:00,340.25,340.74,338.88,338.91,51964.0,309.0573,309.5024,307.8129,307.8402,51964.0
2018-02-07 09:50:00,338.83,340.21,338.59,340.15,41941.0,307.7675,309.021,307.5495,308.9665,41941.0
2018-02-07 09:55:00,339.93,340.42,339.87,340.06,24367.0,308.7667,309.2117,308.7122,308.8847,24367.0
2018-02-07 10:00:00,340.11,340.11,339.35,339.58,46169.0,308.9302,308.9302,308.2398,308.4488,46169.0
2018-02-07 10:05:00,339.61,340.65,339.6,340.49,34873.0,308.476,309.4207,308.4669,309.2753,34873.0
2018-02-07 10:10:00,340.46,340.57,340.07,340.57,13660.0,309.2481,309.348,308.8938,309.348,13660.0
2018-02-07 10:15:00,340.63,340.94,340.18,340.54,28476.0,309.4025,309.6841,308.9937,309.3207,28476.0
2018-02-07 10:20:00,340.57,340.7,339.95,340.18,31859.0,309.348,309.4661,308.7848,308.9937,31859.0
2018-02-07 10:25:00,340.27,340.27,339.75,339.76,17686.0,309.0755,309.0755,308.6032,308.6122,17686.0
2018-02-07 10:30:00,339.67,339.94,339.18,339.34,32134.0,308.5305,308.7757,308.0854,308.2308,32134.0
2018-02-07 10:35:00,339.39,339.85,339.22,339.79,16070.0,308.2762,308.694,308.1218,308.6395,16070.0
2018-02-07 10:40:00,339.76,339.86,339.34,339.53,17783.0,308.6122,308.7031,308.2308,308.4033,17783.0
2018-02-07 10:45:00,339.53,340.56,339.46,340.56,25561.0,308.4033,309.3389,308.3398,309.3389,25561.0
2018-02-07 10:50:00,340.68,340.82,340.35,340.73,21272.0,309.4479,309.5751,309.1482,309.4933,21272.0
2018-02-07 10:55:00,340.77,340.92,340.6,340.8,9703.0,309.5297,309.6659,309.3752,309.5569,9703.0
2018-02-07 11:00:00,340.73,340.88,340.44,340.51,40966.0,309.4933,309.6296,309.2299,309.2935,40966.0
2018-02-07 11:05:00,340.51,341.12,340.48,341.04,21835.0,309.2935,309.8476,309.2662,309.7749,21835.0
2018-02-07 11:10:00,341.08,341.35,340.69,341.28,34843.0,309.8112,310.0565,309.457,309.9929,34843.0
2018-02-07 11:15:00,341.38,341.58,340.74,340.74,11282.0,310.0837,310.2654,309.5024,309.5024,11282.0
2018-02-07 11:20:00,340.66,340.84,340.26,340.51,16117.0,309.4297,309.5932,309.0664,309.2935,16117.0
2018-02-07 11:25:00,340.51,340.56,339.97,340.08,7417.0,309.2935,309.3389,308.803,308.9029,7417.0
2018-02-07 11:30:00,340.04,340.07,339.62,339.84,14124.0,308.8666,308.8938,308.4851,308.6849,14124.0
2018-02-07 11:35:00,339.85,339.89,339.49,339.77,23091.0,308.694,308.7303,308.367,308.6213,23091.0
2018-02-07 11:40:00,339.74,340.17,339.57,340.16,7985.0,308.5941,308.9847,308.4397,308.9756,7985.0
2018-02-07 11:45:00,340.18,340.18,339.73,339.73,4610.0,308.9937,308.9937,308.585,308.585,4610.0
2018-02-07 11:50:00,339.56,340.24,339.56,340.03,9485.0,308.4306,309.0482,308.4306,308.8575,9485.0
2018-02-07 11:55:00,339.99,340.41,339.61,340.4,12495.0,308.8212,309.2027,308.476,309.1936,12495.0
2018-02-07 12:00:00,340.38,340.67,340.33,340.65,8559.0,309.1754,309.4388,309.13,309.4207,8559.0
2018-02-07 12:05:00,340.54,340.58,340.3,340.37,4302.0,309.3207,309.3571,309.1027,309.1663,4302.0
2018-02-07 12:10:00,340.47,340.72,340.47,340.66,4321.0,309.2572,309.4842,309.2572,309.4297,4321.0
2018-02-07 12:15:00,340.77,340.8,340.46,340.46,2302.0,309.5297,309.5569,309.2481,309.2481,2302.0
2018-02-07 12:20:00,340.48,340.49,340.18,340.45,8425.0,309.2662,309.2753,308.9937,309.239,8425.0
2018-02-07 12:25:00,340.55,340.71,340.39,340.71,11498.0,309.3298,309.4752,309.1845,309.4752,11498.0
2018-02-07 12:30:00,340.79,340.81,340.21,340.21,9163.0,309.5478,309.566,309.021,309.021,9163.0
2018-02-07 12:35:00,340.2,340.22,340.0,340.07,8296.0,309.0119,309.0301,308.8302,308.8938,8296.0
2018-02-07 12:40:00,340.1,340.48,340.08,340.48,2093.0,308.9211,309.2662,308.9029,309.2662,2093.0
2018-02-07 12:45:00,340.45,340.84,339.93,339.96,14908.0,309.239,309.5932,308.7667,308.7939,14908.0
2018-02-07 12:50:00,339.94,340.21,339.85,339.86,8832.0,308.7757,309.021,308.694,308.7031,8832.0
2018-02-07 12:55:00,339.85,340.14,339.84,339.84,1632.0,308.694,308.9574,308.6849,308.6849,1632.0
2018-02-07 13:00:00,339.85,340.18,339.63,339.91,31631.0,308.694,308.9937,308.4942,308.7485,31631.0
2018-02-07 13:05:00,339.82,339.89,338.88,339.27,16588.0,308.6667,308.7303,307.8129,308.1672,16588.0
2018-02-07 13:10:00,339.37,339.37,338.46,338.54,28152.0,308.258,308.258,307.4314,307.5041,28152.0
2018-02-07 13:15:00,338.29,339.23,338.09,339.08,18868.0,307.277,308.1308,307.0953,307.9946,18868.0
2018-02-07 13:20:00,339.37,339.38,338.36,338.52,7441.0,308.258,308.2671,307.3406,307.4859,7441.0
2018-02-07 13:25:00,338.69,338.99,338.25,338.99,8879.0,307.6403,307.9128,307.2407,307.9128,8879.0
2018-02-07 13:30:00,339.0,339.23,338.72,339.17,12546.0,307.9219,308.1308,307.6676,308.0763,12546.0
2018-02-07 13:35:00,339.09,340.29,339.09,339.94,14764.0,308.0037,309.0937,308.0037,308.7757,14764.0
2018-02-07 13:40:00,339.87,340.47,339.87,340.4,21567.0,308.7122,309.2572,308.7122,309.1936,21567.0
2018-02-07 13:45:00,340.41,340.56,339.73,339.74,11796.0,309.2027,309.3389,308.585,308.5941,11796.0
2018-02-07 13:50:00,339.71,339.71,338.97,339.28,15779.0,308.5668,308.5668,307.8947,308.1763,15779.0
2018-02-07 13:55:00,339.28,339.69,339.16,339.68,16374.0,308.1763,308.5487,308.0673,308.5396,16374.0
2018-02-07 14:00:00,339.65,339.67,338.52,338.71,11157.0,308.5123,308.5305,307.4859,307.6585,11157.0
2018-02-07 14:05:00,338.72,339.09,338.7,338.72,16440.0,307.6676,308.0037,307.6494,307.6676,16440.0
2018-02-07 14:10:00,338.91,339.65,338.9,339.58,15920.0,307.8402,308.5123,307.8311,308.4488,15920.0
2018-02-07 14:15:00,339.62,339.82,339.52,339.71,9171.0,308.4851,308.6667,308.3943,308.5668,9171.0
2018-02-07 14:20:00,339.76,340.29,339.73,339.96,21907.0,308.6122,309.0937,308.585,308.7939,21907.0
2018-02-07 14:25:00,339.74,340.12,339.68,340.11,8642.0,308.5941,308.9392,308.5396,308.9302,8642.0
2018-02-07 14:30:00,340.2,340.54,340.18,340.44,9239.0,309.0119,309.3207,308.9937,309.2299,9239.0
2018-02-07 14:35:00,340.43,340.54,339.93,339.98,8413.0,309.2208,309.3207,308.7667,308.8121,8413.0
2018-02-07 14:40:00,339.94,339.99,339.62,339.68,7771.0,308.7757,308.8212,308.4851,308.5396,7771.0
2018-02-07 14:45:00,339.67,339.67,338.63,338.83,20326.0,308.5305,308.5305,307.5858,307.7675,20326.0
2018-02-07 14:50:00,338.61,338.83,338.07,338.8,44865.0,307.5677,307.7675,307.0772,307.7403,44865.0
2018-02-07 14:55:00,338.69,339.16,338.68,339.16,15580.0,307.6403,308.0673,307.6313,308.0673,15580.0
2018-02-07 15:00:00,339.2,339.89,339.14,339.8,12693.0,308.1036,308.7303,308.0491,308.6486,12693.0
2018-02-07 15:05:00,339.84,339.99,339.7,339.72,8780.0,308.6849,308.8212,308.5577,308.5759,8780.0
2018-02-07 15:10:00,339.62,340.06,339.59,340.05,8928.0,308.4851,308.8847,308.4578,308.8757,8928.0
2018-02-07 15:15:00,340.12,340.29,339.96,339.97,7719.0,308.9392,309.0937,308.7939,308.803,7719.0
2018-02-07 15:20:00,339.99,340.45,339.99,340.18,11552.0,308.8212,309.239,308.8212,308.9937,11552.0
2018-02-07 15:25:00,340.09,340.76,340.07,340.53,8599.0,308.912,309.5206,308.8938,309.3117,8599.0
2018-02-07 15:30:00,340.48,340.66,340.17,340.59,20892.0,309.2662,309.4297,308.9847,309.3662,20892.0
2018-02-07 15:35:00,340.68,341.06,340.64,340.69,50409.0,309.4479,309.7931,309.4116,309.457,50409.0
2018-02-07 15:40:00,340.67,340.89,340.35,340.35,13598.0,309.4388,309.6387,309.1482,309.1482,13598.0
2018-02-07 15:45:00,340.37,340.37,339.04,339.26,46583.0,309.1663,309.1663,307.9583,308.1581,46583.0
2018-02-07 15:50:00,339.26,339.72,338.99,339.36,100057.0,308.1581,308.5759,307.9128,308.2489,100057.0
2018-02-07 15:55:00,339.36,339.57,338.55,338.62,103510.0,308.2489,308.4397,307.5132,307.5768,103510.0
2018-02-08 09:30:00,338.83,339.23,337.85,338.09,12891.0,307.7675,308.1308,306.8774,307.0953,12891.0
2018-02-08 09:35:00,338.0,338.71,337.95,338.34,14962.0,307.0136,307.6585,306.9682,307.3224,14962.0
2018-02-08 09:40:00,337.97,338.04,337.28,337.5,23506.0,306.9863,307.0499,306.3596,306.5594,23506.0
2018-02-08 09:45:00,337.56,337.56,336.23,337.02,18204.0,306.6139,306.6139,305.4059,306.1234,18204.0
2018-02-08 09:50:00,336.94,338.12,336.55,338.12,17264.0,306.0508,307.1226,305.6965,307.1226,17264.0
2018-02-08 09:55:00,338.17,338.37,337.58,337.58,19655.0,307.168,307.3497,306.6321,306.6321,19655.0
2018-02-08 10:00:00,337.47,337.51,336.64,336.7,40310.0,306.5322,306.5685,305.7783,305.8328,40310.0
2018-02-08 10:05:00,336.71,337.8,336.71,337.62,14047.0,305.8419,306.8319,305.8419,306.6684,14047.0
2018-02-08 10:10:00,337.46,337.6,336.24,336.31,86394.0,306.5231,306.6503,305.4149,305.4785,86394.0
2018-02-08 10:15:00,336.29,336.82,336.1,336.17,22832.0,305.4604,305.9418,305.2878,305.3514,22832.0
2018-02-08 10:20:00,336.11,336.4,335.77,336.4,15298.0,305.2969,305.5603,304.988,305.5603,15298.0
2018-02-08 10:25:00,336.39,336.51,336.0,336.14,22984.0,305.5512,305.6602,305.197,305.3241,22984.0
2018-02-08 10:30:00,336.14,336.57,335.98,336.31,15524.0,305.3241,305.7147,305.1788,305.4785,15524.0
2018-02-08 10:35:00,336.23,336.4,335.75,336.4,9440.0,305.4059,305.5603,304.9699,305.5603,9440.0
2018-02-08 10:40:00,336.37,336.75,336.18,336.18,9761.0,305.533,305.8782,305.3604,305.3604,9761.0
2018-02-08 10:45:00,336.06,336.19,335.82,335.9,1216.0,305.2514,305.3695,305.0335,305.1061,1216.0
2018-02-08 10:50:00,335.61,335.61,334.58,334.81,29289.0,304.8427,304.8427,303.9071,304.116,29289.0
2018-02-08 10:55:00,334.83,335.17,334.51,335.06,10183.0,304.1342,304.443,303.8435,304.3431,10183.0
2018-02-08 11:00:00,335.03,335.63,334.76,335.63,3738.0,304.3159,304.8609,304.0706,304.8609,3738.0
2018-02-08 11:05:00,335.67,335.86,335.1,335.14,9216.0,304.8972,305.0698,304.3795,304.4158,9216.0
2018-02-08 11:10:00,334.94,335.33,334.57,334.61,11016.0,304.2341,304.5884,303.898,303.9344,11016.0
2018-02-08 11:15:00,334.8,335.03,334.37,334.62,17069.0,304.107,304.3159,303.7164,303.9435,17069.0
2018-02-08 11:20:00,334.67,334.72,333.83,333.94,9652.0,303.9889,304.0343,303.2259,303.3258,9652.0
2018-02-08 11:25:00,334.04,334.23,333.7,334.03,6686.0,303.4166,303.5892,303.1078,303.4076,6686.0
2018-02-08 11:30:00,334.08,334.7,333.9,334.7,7080.0,303.453,304.0161,303.2895,304.0161,7080.0
2018-02-08 11:35:00,334.62,335.53,334.62,335.35,7840.0,303.9435,304.77,303.9435,304.6065,7840.0
2018-02-08 11:40:00,335.15,335.15,334.4,334.55,7040.0,304.4249,304.4249,303.7436,303.8799,7040.0
2018-02-08 11:45:00,334.38,334.85,334.26,334.36,8042.0,303.7255,304.1524,303.6165,303.7073,8042.0
2018-02-08 11:50:00,334.51,335.74,334.51,335.56,9737.0,303.8435,304.9608,303.8435,304.7973,9737.0
2018-02-08 11:55:00,335.33,335.42,334.86,335.02,26462.0,304.5884,304.6701,304.1615,304.3068,26462.0
2018-02-08 12:00:00,334.77,334.94,334.62,334.86,5714.0,304.0797,304.2341,303.9435,304.1615,5714.0
2018-02-08 12:05:00,334.92,334.97,334.27,334.27,3690.0,304.216,304.2614,303.6255,303.6255,3690.0
2018-02-08 12:10:00,334.17,334.41,334.1,334.24,3252.0,303.5347,303.7527,303.4711,303.5983,3252.0
2018-02-08 12:15:00,334.24,334.3,333.97,334.1,4215.0,303.5983,303.6528,303.3531,303.4711,4215.0
2018-02-08 12:20:00,333.91,333.95,333.11,333.11,15074.0,303.2986,303.3349,302.5719,302.5719,15074.0
2018-02-08 12:25:00,333.04,333.15,332.59,332.91,8263.0,302.5083,302.6082,302.0996,302.3902,8263.0
2018-02-08 12:30:00,333.15,333.25,332.36,332.6,5904.0,302.6082,302.6991,301.8906,302.1086,5904.0
2018-02-08 12:35:00,332.57,333.0,332.37,332.88,46285.0,302.0814,302.472,301.8997,302.363,46285.0
2018-02-08 12:40:00,332.88,333.86,332.88,333.19,14826.0,302.363,303.2531,302.363,302.6446,14826.0
2018-02-08 12:45:00,333.1,333.14,332.23,332.46,12819.0,302.5628,302.5991,301.7726,301.9815,12819.0
2018-02-08 12:50:00,332.26,332.31,331.51,331.56,5100.0,301.7998,301.8452,301.1186,301.164,5100.0
2018-02-08 12:55:00,331.6,332.02,331.05,331.97,31392.0,301.2003,301.5818,300.7007,301.5364,31392.0
2018-02-08 13:00:00,331.91,332.19,331.42,331.75,10450.0,301.4819,301.7362,301.0368,301.3366,10450.0
2018-02-08 13:05:00,331.7,332.5,331.3,332.43,14199.0,301.2912,302.0178,300.9278,301.9542,14199.0
2018-02-08 13:10:00,332.37,332.68,332.22,332.26,18142.0,301.8997,302.1813,301.7635,301.7998,18142.0
2018-02-08 13:15:00,332.38,333.55,332.37,333.16,8770.0,301.9088,302.9716,301.8997,302.6173,8770.0
2018-02-08 13:20:00,333.15,333.79,333.11,333.34,11281.0,302.6082,303.1896,302.5719,302.7808,11281.0
2018-02-08 13:25:00,333.16,333.16,332.27,332.39,4124.0,302.6173,302.6173,301.8089,301.9179,4124.0
2018-02-08 13:30:00,332.28,332.69,332.15,332.61,15686.0,301.818,302.1904,301.6999,302.1177,15686.0
2018-02-08 13:35:00,332.52,333.66,332.52,333.66,16459.0,302.036,303.0715,302.036,303.0715,16459.0
2018-02-08 13:40:00,333.85,334.36,333.52,334.32,19313.0,303.2441,303.7073,302.9443,303.671,19313.0
2018-02-08 13:45:00,334.31,334.81,333.87,333.88,19543.0,303.6619,304.116,303.2622,303.2713,19543.0
2018-02-08 13:50:00,333.81,334.52,333.68,334.43,15979.0,303.2077,303.8526,303.0896,303.7709,15979.0
2018-02-08 13:55:00,334.36,334.36,333.69,334.08,3921.0,303.7073,303.7073,303.0987,303.453,3921.0
2018-02-08 14:00:00,334.15,334.15,332.92,332.99,4017.0,303.5166,303.5166,302.3993,302.4629,4017.0
2018-02-08 14:05:00,332.9,333.28,332.88,333.22,8523.0,302.3811,302.7263,302.363,302.6718,8523.0
2018-02-08 14:10:00,333.63,333.67,333.34,333.45,15820.0,303.0442,303.0806,302.7808,302.8807,15820.0
2018-02-08 14:15:00,333.46,334.27,333.28,333.92,30947.0,302.8898,303.6255,302.7263,303.3076,30947.0
2018-02-08 14:20:00,334.1,334.1,333.52,333.52,2728.0,303.4711,303.4711,302.9443,302.9443,2728.0
2018-02-08 14:25:00,333.55,333.56,332.73,332.89,5212.0,302.9716,302.9806,302.2267,302.3721,5212.0
2018-02-08 14:30:00,332.86,332.86,332.35,332.61,10186.0,302.3448,302.3448,301.8816,302.1177,10186.0
2018-02-08 14:35:00,332.48,333.14,332.21,333.09,22672.0,301.9996,302.5991,301.7544,302.5537,22672.0
2018-02-08 14:40:00,333.05,333.08,332.66,332.75,20252.0,302.5174,302.5446,302.1631,302.2449,20252.0
2018-02-08 14:45:00,332.68,333.39,332.67,332.9,11006.0,302.1813,302.8262,302.1722,302.3811,11006.0
2018-02-08 14:50:00,333.02,333.02,332.0,332.16,15271.0,302.4901,302.4901,301.5637,301.709,15271.0
2018-02-08 14:55:00,331.98,332.37,331.62,332.28,24097.0,301.5455,301.8997,301.2185,301.818,24097.0
2018-02-08 15:00:00,332.4,332.8,331.83,332.65,30805.0,301.927,302.2903,301.4092,302.1541,30805.0
2018-02-08 15:05:00,332.81,332.81,331.66,331.73,7379.0,302.2994,302.2994,301.2548,301.3184,7379.0
2018-02-08 15:10:00,331.68,331.72,331.15,331.4,33734.0,301.273,301.3093,300.7916,301.0187,33734.0
2018-02-08 15:15:00,331.38,331.68,331.26,331.27,8228.0,301.0005,301.273,300.8915,300.9006,8228.0
2018-02-08 15:20:00,331.21,331.97,330.98,331.72,17865.0,300.8461,301.5364,300.6372,301.3093,17865.0
2018-02-08 15:25:00,331.84,332.51,331.72,331.72,6704.0,301.4183,302.0269,301.3093,301.3093,6704.0
2018-02-08 15:30:00,331.73,332.06,331.09,331.12,21855.0,301.3184,301.6182,300.7371,300.7643,21855.0
2018-02-08 15:35:00,331.09,331.18,330.17,330.3,19448.0,300.7371,300.8188,299.9014,300.0195,19448.0
2018-02-08 15:40:00,330.21,331.11,329.73,331.11,38691.0,299.9378,300.7552,299.5018,300.7552,38691.0
2018-02-08 15:45:00,330.98,330.98,329.32,329.61,92193.0,300.6372,300.6372,299.1293,299.3928,92193.0
2018-02-08 15:50:00,329.57,329.57,328.62,329.11,103248.0,299.3564,299.3564,298.4935,298.9386,103248.0
2018-02-08 15:55:00,329.09,329.17,327.35,327.39,213009.0,298.9204,298.9931,297.3399,297.3763,213009.0
2018-02-09 09:30:00,330.5,331.26,330.02,330.2,63730.0,300.2012,300.8915,299.7652,299.9287,63730.0
2018-02-09 09:35:00,330.16,330.41,329.45,329.45,27260.0,299.8923,300.1194,299.2474,299.2474,27260.0
2018-02-09 09:40:00,329.48,330.16,328.93,330.07,35733.0,299.2747,299.8923,298.7751,299.8106,35733.0
2018-02-09 09:45:00,330.12,330.98,329.81,330.1,31787.0,299.856,300.6372,299.5744,299.8378,31787.0
2018-02-09 09:50:00,330.25,330.75,329.91,330.72,23590.0,299.9741,300.4282,299.6653,300.401,23590.0
2018-02-09 09:55:00,330.66,331.05,329.7,329.94,40486.0,300.3465,300.7007,299.4745,299.6925,40486.0
2018-02-09 10:00:00,329.86,330.23,329.39,329.39,19972.0,299.6198,299.9559,299.1929,299.1929,19972.0
2018-02-09 10:05:00,329.66,329.66,328.73,329.26,39550.0,299.4382,299.4382,298.5934,299.0748,39550.0
2018-02-09 10:10:00,329.21,329.39,328.85,328.94,25256.0,299.0294,299.1929,298.7024,298.7842,25256.0
2018-02-09 10:15:00,328.89,329.24,328.62,329.16,12077.0,298.7388,299.0567,298.4935,298.984,12077.0
2018-02-09 10:20:00,329.14,329.24,328.81,328.86,4808.0,298.9658,299.0567,298.6661,298.7115,4808.0
2018-02-09 10:25:00,329.1,329.58,328.77,328.79,8468.0,298.9295,299.3655,298.6298,298.6479,8468.0
2018-02-09 10:30:00,328.71,328.89,328.39,328.59,12516.0,298.5753,298.7388,298.2846,298.4663,12516.0
2018-02-09 10:35:00,328.7,328.7,327.81,327.81,6237.0,298.5662,298.5662,297.7578,297.7578,6237.0
2018-02-09 10:40:00,327.71,327.78,326.83,326.83,16508.0,297.6669,297.7305,296.8676,296.8676,16508.0
2018-02-09 10:45:00,326.78,326.93,325.33,325.77,59131.0,296.8222,296.9584,295.5051,295.9048,59131.0
2018-02-09 10:50:00,325.79,327.56,325.58,327.43,32149.0,295.923,297.5307,295.7322,297.4126,32149.0
2018-02-09 10:55:00,327.48,327.64,326.69,327.0,18323.0,297.458,297.6034,296.7405,297.022,18323.0
2018-02-09 11:00:00,326.87,328.4,326.85,328.2,32209.0,296.9039,298.2937,296.8858,298.112,32209.0
2018-02-09 11:05:00,328.37,328.37,327.13,327.24,10796.0,298.2664,298.2664,297.1401,297.24,10796.0
2018-02-09 11:10:00,327.08,327.58,327.07,327.42,16753.0,297.0947,297.5489,297.0856,297.4035,16753.0
2018-02-09 11:15:00,327.45,327.45,326.19,326.8,30621.0,297.4308,297.4308,296.2863,296.8404,30621.0
2018-02-09 11:20:00,326.88,327.06,326.46,326.54,10168.0,296.913,297.0765,296.5315,296.6042,10168.0
2018-02-09 11:25:00,326.44,326.84,326.34,326.6,7741.0,296.5134,296.8767,296.4225,296.6587,7741.0
2018-02-09 11:30:00,326.67,327.31,326.55,327.17,11261.0,296.7223,297.3036,296.6133,297.1764,11261.0
2018-02-09 11:35:00,327.19,327.65,326.99,327.06,9045.0,297.1946,297.6124,297.0129,297.0765,9045.0
2018-02-09 11:40:00,326.98,327.1,326.69,326.78,32097.0,297.0039,297.1129,296.7405,296.8222,32097.0
2018-02-09 11:45:00,326.72,326.84,326.1,326.15,17836.0,296.7677,296.8767,296.2045,296.25,17836.0
2018-02-09 11:50:00,326.07,326.23,325.75,325.75,7257.0,296.1773,296.3226,295.8866,295.8866,7257.0
2018-02-09 11:55:00,325.95,326.41,325.45,325.46,24563.0,296.0683,296.4861,295.6141,295.6232,24563.0
2018-02-09 12:00:00,325.41,325.6,325.13,325.13,15636.0,295.5778,295.7504,295.3235,295.3235,15636.0
2018-02-09 12:05:00,325.32,325.34,323.5,323.5,37777.0,295.496,295.5142,293.8429,293.8429,37777.0
2018-02-09 12:10:00,323.41,324.35,323.33,323.4,41916.0,293.7611,294.615,293.6885,293.7521,41916.0
2018-02-09 12:15:00,323.62,324.07,323.38,323.6,36405.0,293.9519,294.3606,293.7339,293.9337,36405.0
2018-02-09 12:20:00,323.59,324.88,323.46,324.14,29852.0,293.9246,295.0964,293.8066,294.4242,29852.0
2018-02-09 12:25:00,324.06,324.13,323.21,323.29,19312.0,294.3516,294.4151,293.5795,293.6521,19312.0
2018-02-09 12:30:00,323.27,323.82,323.18,323.39,7144.0,293.634,294.1336,293.5522,293.743,7144.0
2018-02-09 12:35:00,323.15,323.33,322.83,322.83,20765.0,293.525,293.6885,293.2343,293.2343,20765.0
2018-02-09 12:40:00,322.82,322.92,322.3,322.3,13308.0,293.2252,293.3161,292.7529,292.7529,13308.0
2018-02-09 12:45:00,322.35,322.54,322.06,322.19,21527.0,292.7983,292.9709,292.5349,292.653,21527.0
2018-02-09 12:50:00,322.15,322.87,321.94,322.84,13067.0,292.6167,293.2707,292.4259,293.2434,13067.0
2018-02-09 12:55:00,323.0,324.65,322.99,324.65,30276.0,293.3887,294.8875,293.3797,294.8875,30276.0
2018-02-09 13:00:00,324.61,324.67,323.43,323.72,9750.0,294.8511,294.9056,293.7793,294.0427,9750.0
2018-02-09 13:05:00,323.75,323.89,323.16,323.16,8627.0,294.07,294.1971,293.5341,293.5341,8627.0
2018-02-09 13:10:00,323.11,323.18,322.43,322.81,33488.0,293.4887,293.5522,292.871,293.2162,33488.0
2018-02-09 13:15:00,322.81,323.38,322.62,323.38,17950.0,293.2162,293.7339,293.0436,293.7339,17950.0
2018-02-09 13:20:00,323.4,323.58,322.5,322.65,23430.0,293.7521,293.9156,292.9346,293.0708,23430.0
2018-02-09 13:25:00,322.64,323.14,322.32,322.65,21972.0,293.0617,293.5159,292.7711,293.0708,21972.0
2018-02-09 13:30:00,322.49,323.13,322.34,322.44,30348.0,292.9255,293.5068,292.7892,292.8801,30348.0
2018-02-09 13:35:00,322.44,322.69,321.61,321.92,39165.0,292.8801,293.1072,292.1262,292.4077,39165.0
2018-02-09 13:40:00,321.87,323.18,321.87,322.93,32495.0,292.3623,293.5522,292.3623,293.3252,32495.0
2018-02-09 13:45:00,323.09,324.02,322.86,323.97,26904.0,293.4705,294.3152,293.2616,294.2698,26904.0
2018-02-09 13:50:00,324.05,325.1,323.96,325.03,17956.0,294.3425,295.2962,294.2607,295.2326,17956.0
2018-02-09 13:55:00,325.02,325.99,325.0,325.13,40499.0,295.2235,296.1046,295.2054,295.3235,40499.0
2018-02-09 14:00:00,325.05,327.51,324.99,326.94,37432.0,295.2508,297.4853,295.1963,296.9675,37432.0
2018-02-09 14:05:00,326.93,327.37,326.56,327.33,34350.0,296.9584,297.3581,296.6224,297.3218,34350.0
2018-02-09 14:10:00,327.4,328.35,327.07,327.63,39436.0,297.3854,298.2483,297.0856,297.5943,39436.0
2018-02-09 14:15:00,327.84,328.84,327.34,328.61,36282.0,297.785,298.6933,297.3309,298.4844,36282.0
2018-02-09 14:20:00,328.6,329.45,328.24,329.45,10903.0,298.4754,299.2474,298.1484,299.2474,10903.0
2018-02-09 14:25:00,329.65,330.02,327.79,327.86,36892.0,299.4291,299.7652,297.7396,297.8032,36892.0
2018-02-09 14:30:00,327.88,328.31,327.45,327.6,16860.0,297.8214,298.2119,297.4308,297.567,16860.0
2018-02-09 14:35:00,327.65,328.33,327.03,328.25,13078.0,297.6124,298.2301,297.0493,298.1574,13078.0
2018-02-09 14:40:00,328.26,328.66,327.72,327.82,10579.0,298.1665,298.5299,297.676,297.7669,10579.0
2018-02-09 14:45:00,328.31,328.78,327.95,328.13,14316.0,298.2119,298.6388,297.8849,298.0484,14316.0
2018-02-09 14:50:00,328.07,329.05,327.99,328.65,20571.0,297.9939,298.8841,297.9213,298.5208,20571.0
2018-02-09 14:55:00,328.55,328.55,327.59,327.61,9485.0,298.4299,298.4299,297.5579,297.5761,9485.0
2018-02-09 15:00:00,327.55,327.57,326.67,327.13,27526.0,297.5216,297.5398,296.7223,297.1401,27526.0
2018-02-09 15:05:00,327.06,327.16,325.87,326.37,22631.0,297.0765,297.1674,295.9956,296.4498,22631.0
2018-02-09 15:10:00,326.17,327.4,326.06,327.4,19353.0,296.2681,297.3854,296.1682,297.3854,19353.0
2018-02-09 15:15:00,327.48,328.12,327.43,327.88,8204.0,297.458,298.0394,297.4126,297.8214,8204.0
2018-02-09 15:20:00,328.32,328.62,328.02,328.12,23307.0,298.221,298.4935,297.9485,298.0394,23307.0
2018-02-09 15:25:00,327.68,328.77,327.57,328.34,17080.0,297.6397,298.6298,297.5398,298.2392,17080.0
2018-02-09 15:30:00,328.37,329.29,328.21,329.24,35313.0,298.2664,299.1021,298.1211,299.0567,35313.0
2018-02-09 15:35:00,329.28,329.56,328.61,328.98,50316.0,299.093,299.3473,298.4844,298.8205,50316.0
2018-02-09 15:40:00,329.01,330.64,329.01,330.62,29240.0,298.8478,300.3283,298.8478,300.3102,29240.0
2018-02-09 15:45:00,330.62,332.57,330.62,332.05,65558.0,300.3102,302.0814,300.3102,301.6091,65558.0
2018-02-09 15:50:00,332.1,333.02,332.1,332.37,93619.0,301.6545,302.4901,301.6545,301.8997,93619.0
2018-02-09 15:55:00,332.37,332.37,330.32,331.05,110618.0,301.8997,301.8997,300.0377,300.7007,110618.0
2018-02-12 09:30:00,331.82,333.57,331.82,333.15,79348.0,301.4002,302.9897,301.4002,302.6082,79348.0
2018-02-12 09:35:00,333.14,333.73,332.12,332.84,38140.0,302.5991,303.1351,301.6727,302.3266,38140.0
2018-02-12 09:40:00,333.08,333.58,332.77,333.25,10070.0,302.5446,302.9988,302.2631,302.6991,10070.0
2018-02-12 09:45:00,333.23,333.39,332.19,332.22,19640.0,302.6809,302.8262,301.7362,301.7635,19640.0
2018-02-12 09:50:00,332.2,332.24,331.63,331.8,10496.0,301.7453,301.7817,301.2276,301.382,10496.0
2018-02-12 09:55:00,331.85,332.61,331.64,331.66,12254.0,301.4274,302.1177,301.2367,301.2548,12254.0
2018-02-12 10:00:00,331.92,332.64,331.67,332.57,7416.0,301.491,302.145,301.2639,302.0814,7416.0
2018-02-12 10:05:00,332.55,332.67,331.06,331.13,13298.0,302.0632,302.1722,300.7098,300.7734,13298.0
2018-02-12 10:10:00,331.07,331.56,330.55,330.69,28011.0,300.7189,301.164,300.2466,300.3737,28011.0
2018-02-12 10:15:00,330.96,331.09,329.94,329.98,26424.0,300.619,300.7371,299.6925,299.7288,26424.0
2018-02-12 10:20:00,329.95,330.67,329.84,330.0,18784.0,299.7016,300.3556,299.6017,299.747,18784.0
2018-02-12 10:25:00,329.91,331.07,329.53,330.98,21592.0,299.6653,300.7189,299.3201,300.6372,21592.0
2018-02-12 10:30:00,331.07,331.41,330.3,331.25,11299.0,300.7189,301.0277,300.0195,300.8824,11299.0
2018-02-12 10:35:00,331.27,331.68,330.98,331.08,8516.0,300.9006,301.273,300.6372,300.728,8516.0
2018-02-12 10:40:00,330.92,330.92,330.38,330.58,14106.0,300.5827,300.5827,300.0922,300.2738,14106.0
2018-02-12 10:45:00,330.56,331.6,330.48,331.6,23152.0,300.2557,301.2003,300.183,301.2003,23152.0
2018-02-12 10:50:00,331.56,331.62,330.7,330.85,22837.0,301.164,301.2185,300.3828,300.5191,22837.0
2018-02-12 10:55:00,331.22,331.34,330.96,331.34,14447.0,300.8552,300.9642,300.619,300.9642,14447.0
2018-02-12 11:00:00,331.39,331.42,330.47,330.94,13420.0,301.0096,301.0368,300.1739,300.6008,13420.0
2018-02-12 11:05:00,330.85,331.26,330.85,330.92,2518.0,300.5191,300.8915,300.5191,300.5827,2518.0
2018-02-12 11:10:00,330.77,331.61,330.57,331.61,2096.0,300.4464,301.2094,300.2647,301.2094,2096.0
2018-02-12 11:15:00,331.66,331.76,331.18,331.33,6456.0,301.2548,301.3457,300.8188,300.9551,6456.0
2018-02-12 11:20:00,331.62,331.79,331.27,331.79,8536.0,301.2185,301.3729,300.9006,301.3729,8536.0
2018-02-12 11:25:00,331.67,331.91,331.48,331.76,2436.0,301.2639,301.4819,301.0913,301.3457,2436.0
2018-02-12 11:30:00,331.64,331.86,331.16,331.44,12400.0,301.2367,301.4365,300.8007,301.055,12400.0
2018-02-12 11:35:00,331.28,332.0,331.25,331.99,14845.0,300.9097,301.5637,300.8824,301.5546,14845.0
2018-02-12 11:40:00,332.03,332.23,331.96,332.12,8544.0,301.5909,301.7726,301.5273,301.6727,8544.0
2018-02-12 11:45:00,332.09,332.46,332.01,332.42,8288.0,301.6454,301.9815,301.5727,301.9451,8288.0
2018-02-12 11:50:00,332.45,332.94,332.27,332.94,9586.0,301.9724,302.4175,301.8089,302.4175,9586.0
2018-02-12 11:55:00,332.91,333.58,332.89,333.58,14549.0,302.3902,302.9988,302.3721,302.9988,14549.0
2018-02-12 12:00:00,333.63,333.69,333.41,333.68,9237.0,303.0442,303.0987,302.8444,303.0896,9237.0
2018-02-12 12:05:00,333.68,333.79,333.19,333.72,9246.0,303.0896,303.1896,302.6446,303.126,9246.0
2018-02-12 12:10:00,333.9,334.43,333.74,334.43,6788.0,303.2895,303.7709,303.1441,303.7709,6788.0
2018-02-12 12:15:00,334.43,334.77,334.43,334.58,5001.0,303.7709,304.0797,303.7709,303.9071,5001.0
2018-02-12 12:20:00,334.49,334.49,333.93,334.16,7701.0,303.8254,303.8254,303.3167,303.5256,7701.0
2018-02-12 12:25:00,334.24,334.41,334.23,334.24,1998.0,303.5983,303.7527,303.5892,303.5983,1998.0
2018-02-12 12:30:00,334.19,334.19,333.72,334.0,2506.0,303.5529,303.5529,303.126,303.3803,2506.0
2018-02-12 12:35:00,334.0,334.15,333.74,334.15,5570.0,303.3803,303.5166,303.1441,303.5166,5570.0
2018-02-12 12:40:00,334.02,334.02,333.79,333.79,1956.0,303.3985,303.3985,303.1896,303.1896,1956.0
2018-02-12 12:45:00,333.85,334.13,333.81,333.81,3353.0,303.2441,303.4984,303.2077,303.2077,3353.0
2018-02-12 12:50:00,333.96,334.52,333.92,334.48,10995.0,303.344,303.8526,303.3076,303.8163,10995.0
2018-02-12 12:55:00,334.41,334.41,333.86,333.98,7589.0,303.7527,303.7527,303.2531,303.3621,7589.0
2018-02-12 13:00:00,334.15,334.15,334.03,334.15,22136.0,303.5166,303.5166,303.4076,303.5166,22136.0
2018-02-12 13:05:00,334.08,334.08,333.46,333.48,10788.0,303.453,303.453,302.8898,302.908,10788.0
2018-02-12 13:10:00,333.5,334.02,333.47,333.98,10608.0,302.9261,303.3985,302.8989,303.3621,10608.0
2018-02-12 13:15:00,334.0,334.11,333.8,333.81,2179.0,303.3803,303.4802,303.1986,303.2077,2179.0
2018-02-12 13:20:00,333.77,334.29,333.69,334.29,3301.0,303.1714,303.6437,303.0987,303.6437,3301.0
2018-02-12 13:25:00,334.3,334.36,334.24,334.28,961.0,303.6528,303.7073,303.5983,303.6346,961.0
2018-02-12 13:30:00,334.36,334.38,334.05,334.26,2975.0,303.7073,303.7255,303.4257,303.6165,2975.0
2018-02-12 13:35:00,334.25,334.25,333.91,334.19,3276.0,303.6074,303.6074,303.2986,303.5529,3276.0
2018-02-12 13:40:00,334.19,334.21,334.05,334.15,1610.0,303.5529,303.571,303.4257,303.5166,1610.0
2018-02-12 13:45:00,334.19,334.4,334.19,334.38,4635.0,303.5529,303.7436,303.5529,303.7255,4635.0
2018-02-12 13:50:00,334.36,335.27,334.36,335.25,13298.0,303.7073,304.5339,303.7073,304.5157,13298.0
2018-02-12 13:55:00,335.32,335.64,335.15,335.2,9350.0,304.5793,304.87,304.4249,304.4703,9350.0
2018-02-12 14:00:00,335.22,335.26,334.98,334.98,7715.0,304.4885,304.5248,304.2705,304.2705,7715.0
2018-02-12 14:05:00,335.08,335.18,334.77,334.77,3828.0,304.3613,304.4521,304.0797,304.0797,3828.0
2018-02-12 14:10:00,334.71,334.86,334.64,334.68,20982.0,304.0252,304.1615,303.9616,303.998,20982.0
2018-02-12 14:15:00,334.73,334.81,334.49,334.67,3058.0,304.0434,304.116,303.8254,303.9889,3058.0
2018-02-12 14:20:00,334.65,335.39,334.65,335.12,3465.0,303.9707,304.6429,303.9707,304.3976,3465.0
2018-02-12 14:25:00,335.13,335.52,335.08,335.5,3685.0,304.4067,304.761,304.3613,304.7428,3685.0
2018-02-12 14:30:00,335.58,335.85,335.43,335.43,4912.0,304.8155,305.0607,304.6792,304.6792,4912.0
2018-02-12 14:35:00,335.4,335.64,335.34,335.55,2400.0,304.652,304.87,304.5975,304.7882,2400.0
2018-02-12 14:40:00,335.5,335.73,335.2,335.2,4192.0,304.7428,304.9517,304.4703,304.4703,4192.0
2018-02-12 14:45:00,335.14,335.17,334.76,334.76,7882.0,304.4158,304.443,304.0706,304.0706,7882.0
2018-02-12 14:50:00,334.75,334.83,334.34,334.83,5400.0,304.0615,304.1342,303.6891,304.1342,5400.0
2018-02-12 14:55:00,334.86,335.06,334.77,334.88,30280.0,304.1615,304.3431,304.0797,304.1796,30280.0
2018-02-12 15:00:00,334.94,335.28,334.9,335.27,8962.0,304.2341,304.543,304.1978,304.5339,8962.0
2018-02-12 15:05:00,335.26,335.48,335.24,335.33,5992.0,304.5248,304.7246,304.5066,304.5884,5992.0
2018-02-12 15:10:00,335.19,336.04,335.18,335.99,9466.0,304.4612,305.2333,304.4521,305.1879,9466.0
2018-02-12 15:15:00,336.01,336.01,335.71,335.71,7726.0,305.206,305.206,304.9335,304.9335,7726.0
2018-02-12 15:20:00,335.82,336.07,335.82,335.94,5068.0,305.0335,305.2605,305.0335,305.1425,5068.0
2018-02-12 15:25:00,335.82,335.82,335.25,335.4,3816.0,305.0335,305.0335,304.5157,304.652,3816.0
2018-02-12 15:30:00,335.51,335.69,334.89,335.19,13279.0,304.7519,304.9154,304.1887,304.4612,13279.0
2018-02-12 15:35:00,335.27,335.33,334.47,334.88,26064.0,304.5339,304.5884,303.8072,304.1796,26064.0
2018-02-12 15:40:00,334.95,335.41,334.9,335.36,25749.0,304.2432,304.661,304.1978,304.6156,25749.0
2018-02-12 15:45:00,335.31,335.31,333.37,333.84,53400.0,304.5702,304.5702,302.8081,303.235,53400.0
2018-02-12 15:50:00,333.81,334.98,333.75,334.57,35432.0,303.2077,304.2705,303.1532,303.898,35432.0
2018-02-12 15:55:00,334.58,334.68,334.11,334.37,46249.0,303.9071,303.998,303.4802,303.7164,46249.0
2018-02-13 09:30:00,332.55,333.6,331.96,333.07,23405.0,302.0632,303.017,301.5273,302.5356,23405.0
2018-02-13 09:35:00,333.0,333.77,332.43,333.61,37400.0,302.472,303.1714,301.9542,303.0261,37400.0
2018-02-13 09:40:00,333.41,334.07,333.41,333.62,8509.0,302.8444,303.4439,302.8444,303.0351,8509.0
2018-02-13 09:45:00,333.54,333.72,332.73,332.73,4210.0,302.9625,303.126,302.2267,302.2267,4210.0
2018-02-13 09:50:00,332.67,332.92,332.06,332.4,37246.0,302.1722,302.3993,301.6182,301.927,37246.0
2018-02-13 09:55:00,332.5,332.52,331.14,331.66,51004.0,302.0178,302.036,300.7825,301.2548,51004.0
2018-02-13 10:00:00,331.81,332.12,331.24,331.65,31613.0,301.3911,301.6727,300.8733,301.2457,31613.0
2018-02-13 10:05:00,331.65,331.9,331.56,331.64,3096.0,301.2457,301.4728,301.164,301.2367,3096.0
2018-02-13 10:10:00,332.11,332.3,331.97,332.23,1761.0,301.6636,301.8362,301.5364,301.7726,1761.0
2018-02-13 10:15:00,332.2,332.29,331.8,332.29,12688.0,301.7453,301.8271,301.382,301.8271,12688.0
2018-02-13 10:20:00,332.4,332.93,332.4,332.93,9453.0,301.927,302.4084,301.927,302.4084,9453.0
2018-02-13 10:25:00,332.98,333.05,332.58,332.64,8621.0,302.4538,302.5174,302.0905,302.145,8621.0
2018-02-13 10:30:00,332.56,332.56,332.04,332.07,1000.0,302.0723,302.0723,301.6,301.6272,1000.0
2018-02-13 10:35:00,331.98,332.59,331.92,332.57,6615.0,301.5455,302.0996,301.491,302.0814,6615.0
2018-02-13 10:40:00,333.01,333.21,332.99,333.05,5919.0,302.4811,302.6627,302.4629,302.5174,5919.0
2018-02-13 10:45:00,332.8,333.72,332.8,333.64,8080.0,302.2903,303.126,302.2903,303.0533,8080.0
2018-02-13 10:50:00,333.68,333.68,333.48,333.55,2860.0,303.0896,303.0896,302.908,302.9716,2860.0
2018-02-13 10:55:00,333.7,333.77,333.62,333.72,1109.0,303.1078,303.1714,303.0351,303.126,1109.0
2018-02-13 11:00:00,333.43,333.43,332.95,332.95,1962.0,302.8626,302.8626,302.4266,302.4266,1962.0
2018-02-13 11:05:00,332.72,333.02,332.65,332.65,6901.0,302.2176,302.4901,302.1541,302.1541,6901.0
2018-02-13 11:10:00,332.63,332.9,332.62,332.9,9784.0,302.1359,302.3811,302.1268,302.3811,9784.0
2018-02-13 11:15:00,332.93,332.98,332.49,332.98,8684.0,302.4084,302.4538,302.0087,302.4538,8684.0
2018-02-13 11:20:00,333.02,333.22,332.86,333.2,3466.0,302.4901,302.6718,302.3448,302.6536,3466.0
2018-02-13 11:25:00,333.18,333.31,332.94,333.01,9910.0,302.6355,302.7536,302.4175,302.4811,9910.0
2018-02-13 11:30:00,332.78,332.98,332.75,332.75,3681.0,302.2721,302.4538,302.2449,302.2449,3681.0
2018-02-13 11:35:00,332.68,332.78,332.5,332.77,4692.0,302.1813,302.2721,302.0178,302.2631,4692.0
2018-02-13 11:40:00,332.79,332.94,332.7,332.92,1579.0,302.2812,302.4175,302.1995,302.3993,1579.0
2018-02-13 11:45:00,333.25,333.48,333.25,333.48,1823.0,302.6991,302.908,302.6991,302.908,1823.0
2018-02-13 11:50:00,333.35,333.35,333.0,333.1,1102.0,302.7899,302.7899,302.472,302.5628,1102.0
2018-02-13 11:55:00,333.04,333.38,333.04,333.28,6336.0,302.5083,302.8171,302.5083,302.7263,6336.0
2018-02-13 12:00:00,333.18,333.24,332.95,332.97,1590.0,302.6355,302.69,302.4266,302.4447,1590.0
2018-02-13 12:05:00,332.86,332.86,332.74,332.84,600.0,302.3448,302.3448,302.2358,302.3266,600.0
2018-02-13 12:10:00,333.18,333.32,333.16,333.32,800.0,302.6355,302.7626,302.6173,302.7626,800.0
2018-02-13 12:15:00,333.35,333.4,333.18,333.19,2053.0,302.7899,302.8353,302.6355,302.6446,2053.0
2018-02-13 12:20:00,333.24,333.29,333.16,333.27,745.0,302.69,302.7354,302.6173,302.7172,745.0
2018-02-13 12:25:00,333.09,333.26,333.05,333.15,1512.0,302.5537,302.7081,302.5174,302.6082,1512.0
2018-02-13 12:30:00,333.11,333.23,332.95,332.97,2618.0,302.5719,302.6809,302.4266,302.4447,2618.0
2018-02-13 12:35:00,333.12,333.12,332.73,332.98,1506.0,302.581,302.581,302.2267,302.4538,1506.0
2018-02-13 12:40:00,333.01,333.39,333.01,333.29,1580.0,302.4811,302.8262,302.4811,302.7354,1580.0
2018-02-13 12:45:00,333.38,333.4,333.14,333.33,3567.0,302.8171,302.8353,302.5991,302.7717,3567.0
2018-02-13 12:50:00,333.4,333.55,333.35,333.49,4756.0,302.8353,302.9716,302.7899,302.9171,4756.0
2018-02-13 12:55:00,333.39,333.39,333.06,333.06,1603.0,302.8262,302.8262,302.5265,302.5265,1603.0
2018-02-13 13:00:00,333.16,333.32,333.15,333.15,1284.0,302.6173,302.7626,302.6082,302.6082,1284.0
2018-02-13 13:05:00,333.34,333.38,333.29,333.32,1548.0,302.7808,302.8171,302.7354,302.7626,1548.0
2018-02-13 13:10:00,333.43,333.63,333.26,333.63,3854.0,302.8626,303.0442,302.7081,303.0442,3854.0
2018-02-13 13:15:00,333.74,334.21,333.63,334.16,3582.0,303.1441,303.571,303.0442,303.5256,3582.0
2018-02-13 13:20:00,334.21,334.42,334.1,334.42,23158.0,303.571,303.7618,303.4711,303.7618,23158.0
2018-02-13 13:25:00,334.46,334.46,334.16,334.17,4265.0,303.7981,303.7981,303.5256,303.5347,4265.0
2018-02-13 13:30:00,334.1,334.17,333.97,334.15,4225.0,303.4711,303.5347,303.3531,303.5166,4225.0
2018-02-13 13:35:00,334.19,334.67,334.13,334.67,9914.0,303.5529,303.9889,303.4984,303.9889,9914.0
2018-02-13 13:40:00,334.67,334.67,334.47,334.47,5295.0,303.9889,303.9889,303.8072,303.8072,5295.0
2018-02-13 13:45:00,334.5,334.53,334.39,334.39,1165.0,303.8345,303.8617,303.7345,303.7345,1165.0
2018-02-13 13:50:00,334.41,334.52,334.25,334.45,1633.0,303.7527,303.8526,303.6074,303.789,1633.0
2018-02-13 13:55:00,334.28,334.32,334.14,334.14,1000.0,303.6346,303.671,303.5075,303.5075,1000.0
2018-02-13 14:00:00,334.22,334.33,334.17,334.33,4330.0,303.5801,303.68,303.5347,303.68,4330.0
2018-02-13 14:05:00,334.24,334.68,334.24,334.67,2533.0,303.5983,303.998,303.5983,303.9889,2533.0
2018-02-13 14:10:00,334.75,335.0,334.71,334.93,6340.0,304.0615,304.2886,304.0252,304.225,6340.0
2018-02-13 14:15:00,335.0,335.09,334.8,334.83,3046.0,304.2886,304.3704,304.107,304.1342,3046.0
2018-02-13 14:20:00,334.85,334.94,334.72,334.75,7269.0,304.1524,304.2341,304.0343,304.0615,7269.0
2018-02-13 14:25:00,334.74,334.74,334.62,334.65,1847.0,304.0525,304.0525,303.9435,303.9707,1847.0
2018-02-13 14:30:00,334.55,334.55,334.13,334.35,3605.0,303.8799,303.8799,303.4984,303.6982,3605.0
2018-02-13 14:35:00,334.31,334.49,334.22,334.24,3686.0,303.6619,303.8254,303.5801,303.5983,3686.0
2018-02-13 14:40:00,334.16,334.24,334.13,334.13,1008.0,303.5256,303.5983,303.4984,303.4984,1008.0
2018-02-13 14:45:00,334.2,334.45,334.06,334.45,4244.0,303.562,303.789,303.4348,303.789,4244.0
2018-02-13 14:50:00,334.46,334.86,334.43,334.78,1423.0,303.7981,304.1615,303.7709,304.0888,1423.0
2018-02-13 14:55:00,334.76,334.9,334.72,334.81,15497.0,304.0706,304.1978,304.0343,304.116,15497.0
2018-02-13 15:00:00,334.73,334.84,334.44,334.44,5722.0,304.0434,304.1433,303.78,303.78,5722.0
2018-02-13 15:05:00,334.43,334.7,334.39,334.67,2909.0,303.7709,304.0161,303.7345,303.9889,2909.0
2018-02-13 15:10:00,334.61,334.9,334.37,334.81,10780.0,303.9344,304.1978,303.7164,304.116,10780.0
2018-02-13 15:15:00,334.82,335.0,334.77,334.93,2707.0,304.1251,304.2886,304.0797,304.225,2707.0
2018-02-13 15:20:00,334.93,335.01,334.71,334.91,4977.0,304.225,304.2977,304.0252,304.2069,4977.0
2018-02-13 15:25:00,334.94,335.28,334.94,335.21,8995.0,304.2341,304.543,304.2341,304.4794,8995.0
2018-02-13 15:30:00,335.22,335.22,335.01,335.05,1600.0,304.4885,304.4885,304.2977,304.334,1600.0
2018-02-13 15:35:00,335.27,335.67,335.26,335.56,3362.0,304.5339,304.8972,304.5248,304.7973,3362.0
2018-02-13 15:40:00,335.58,335.58,334.72,334.81,8665.0,304.8155,304.8155,304.0343,304.116,8665.0
2018-02-13 15:45:00,334.82,335.25,334.79,335.15,9988.0,304.1251,304.5157,304.0979,304.4249,9988.0
2018-02-13 15:50:00,335.26,335.42,335.15,335.19,44177.0,304.5248,304.6701,304.4249,304.4612,44177.0
2018-02-13 15:55:00,335.18,335.47,335.05,335.27,70422.0,304.4521,304.7155,304.334,304.5339,70422.0
2018-02-14 09:30:00,333.09,334.49,332.9,333.88,15017.0,302.5537,303.8254,302.3811,303.2713,15017.0
2018-02-14 09:35:00,333.96,334.61,333.34,333.62,23375.0,303.344,303.9344,302.7808,303.0351,23375.0
2018-02-14 09:40:00,333.74,334.3,333.58,334.3,21807.0,303.1441,303.6528,302.9988,303.6528,21807.0
2018-02-14 09:45:00,334.2,334.59,333.63,334.59,22775.0,303.562,303.9162,303.0442,303.9162,22775.0
2018-02-14 09:50:00,334.72,335.54,334.52,335.32,18641.0,304.0343,304.7791,303.8526,304.5793,18641.0
2018-02-14 09:55:00,335.46,335.48,334.47,334.47,5796.0,304.7065,304.7246,303.8072,303.8072,5796.0
2018-02-14 10:00:00,334.68,334.89,334.3,334.53,3422.0,303.998,304.1887,303.6528,303.8617,3422.0
2018-02-14 10:05:00,334.58,336.0,334.49,335.93,11700.0,303.9071,305.197,303.8254,305.1334,11700.0
2018-02-14 10:10:00,335.96,336.51,335.91,336.11,27870.0,305.1606,305.6602,305.1152,305.2969,27870.0
2018-02-14 10:15:00,336.06,336.5,335.96,336.49,11866.0,305.2514,305.6511,305.1606,305.642,11866.0
2018-02-14 10:20:00,336.47,337.07,336.47,336.74,16249.0,305.6239,306.1689,305.6239,305.8691,16249.0
2018-02-14 10:25:00,336.68,336.75,336.32,336.53,7034.0,305.8146,305.8782,305.4876,305.6784,7034.0
2018-02-14 10:30:00,336.82,337.26,336.55,336.63,8064.0,305.9418,306.3414,305.6965,305.7692,8064.0
2018-02-14 10:35:00,336.8,337.74,336.74,337.71,3325.0,305.9236,306.7774,305.8691,306.7502,3325.0
2018-02-14 10:40:00,337.84,338.1,337.63,337.75,3427.0,306.8683,307.1044,306.6775,306.7865,3427.0
2018-02-14 10:45:00,337.91,338.17,337.6,337.68,12061.0,306.9318,307.168,306.6503,306.7229,12061.0
2018-02-14 10:50:00,337.6,337.64,337.36,337.36,8599.0,306.6503,306.6866,306.4323,306.4323,8599.0
2018-02-14 10:55:00,337.47,337.58,337.24,337.32,3145.0,306.5322,306.6321,306.3233,306.3959,3145.0
2018-02-14 11:00:00,337.3,337.53,336.83,336.86,4310.0,306.3778,306.5867,305.9509,305.9781,4310.0
2018-02-14 11:05:00,336.9,337.23,336.6,336.89,22663.0,306.0144,306.3142,305.7419,306.0054,22663.0
2018-02-14 11:10:00,337.06,337.57,336.94,337.57,3625.0,306.1598,306.623,306.0508,306.623,3625.0
2018-02-14 11:15:00,337.58,337.74,337.36,337.68,4560.0,306.6321,306.7774,306.4323,306.7229,4560.0
2018-02-14 11:20:00,337.67,337.87,337.35,337.74,3029.0,306.7139,306.8955,306.4232,306.7774,3029.0
2018-02-14 11:25:00,337.7,337.94,337.54,337.75,27840.0,306.7411,306.9591,306.5958,306.7865,27840.0
2018-02-14 11:30:00,337.75,337.87,337.66,337.8,6260.0,306.7865,306.8955,306.7048,306.8319,6260.0
2018-02-14 11:35:00,337.72,337.98,337.3,337.98,3770.0,306.7593,306.9954,306.3778,306.9954,3770.0
2018-02-14 11:40:00,338.01,338.53,337.91,338.35,12160.0,307.0227,307.495,306.9318,307.3315,12160.0
2018-02-14 11:45:00,338.33,338.4,337.75,337.76,6546.0,307.3133,307.3769,306.7865,306.7956,6546.0
2018-02-14 11:50:00,337.6,337.67,337.55,337.67,1180.0,306.6503,306.7139,306.6049,306.7139,1180.0
2018-02-14 11:55:00,337.68,337.85,337.64,337.82,2573.0,306.7229,306.8774,306.6866,306.8501,2573.0
2018-02-14 12:00:00,337.92,337.94,337.89,337.9,506.0,306.9409,306.9591,306.9137,306.9228,506.0
2018-02-14 12:05:00,338.08,338.08,337.83,337.88,1465.0,307.0863,307.0863,306.8592,306.9046,1465.0
2018-02-14 12:10:00,337.93,338.01,337.8,337.98,1198.0,306.95,307.0227,306.8319,306.9954,1198.0
2018-02-14 12:15:00,338.1,338.16,337.75,337.75,3324.0,307.1044,307.1589,306.7865,306.7865,3324.0
2018-02-14 12:20:00,337.77,338.16,337.59,338.08,2542.0,306.8047,307.1589,306.6412,307.0863,2542.0
2018-02-14 12:25:00,338.03,338.42,338.03,338.39,6635.0,307.0408,307.3951,307.0408,307.3678,6635.0
2018-02-14 12:30:00,338.37,338.41,338.08,338.3,4964.0,307.3497,307.386,307.0863,307.2861,4964.0
2018-02-14 12:35:00,338.39,338.57,338.36,338.37,2822.0,307.3678,307.5313,307.3406,307.3497,2822.0
2018-02-14 12:40:00,338.29,338.43,338.27,338.34,1212.0,307.277,307.4042,307.2588,307.3224,1212.0
2018-02-14 12:45:00,338.34,338.43,338.12,338.12,14118.0,307.3224,307.4042,307.1226,307.1226,14118.0
2018-02-14 12:50:00,338.04,338.66,338.04,338.65,2100.0,307.0499,307.6131,307.0499,307.604,2100.0
2018-02-14 12:55:00,338.61,338.87,338.53,338.84,2580.0,307.5677,307.8038,307.495,307.7766,2580.0
2018-02-14 13:00:00,338.66,339.15,338.63,339.09,4459.0,307.6131,308.0582,307.5858,308.0037,4459.0
2018-02-14 13:05:00,339.17,339.38,339.09,339.13,8420.0,308.0763,308.2671,308.0037,308.04,8420.0
2018-02-14 13:10:00,339.13,339.67,339.13,339.5,10380.0,308.04,308.5305,308.04,308.3761,10380.0
2018-02-14 13:15:00,339.6,339.66,339.38,339.41,5891.0,308.4669,308.5214,308.2671,308.2943,5891.0
2018-02-14 13:20:00,339.4,340.03,339.4,339.85,4774.0,308.2853,308.8575,308.2853,308.694,4774.0
2018-02-14 13:25:00,339.88,339.88,339.56,339.56,5480.0,308.7212,308.7212,308.4306,308.4306,5480.0
2018-02-14 13:30:00,339.6,340.07,339.6,340.07,5800.0,308.4669,308.8938,308.4669,308.8938,5800.0
2018-02-14 13:35:00,340.02,340.15,339.85,340.1,8422.0,308.8484,308.9665,308.694,308.9211,8422.0
2018-02-14 13:40:00,340.04,340.29,339.86,340.29,4216.0,308.8666,309.0937,308.7031,309.0937,4216.0
2018-02-14 13:45:00,340.35,340.52,340.17,340.52,10022.0,309.1482,309.3026,308.9847,309.3026,10022.0
2018-02-14 13:50:00,340.5,340.5,340.22,340.5,3999.0,309.2844,309.2844,309.0301,309.2844,3999.0
2018-02-14 13:55:00,340.44,340.55,340.43,340.43,3132.0,309.2299,309.3298,309.2208,309.2208,3132.0
2018-02-14 14:00:00,340.39,340.77,340.38,340.58,4646.0,309.1845,309.5297,309.1754,309.3571,4646.0
2018-02-14 14:05:00,340.46,340.64,340.46,340.5,9946.0,309.2481,309.4116,309.2481,309.2844,9946.0
2018-02-14 14:10:00,340.57,340.82,340.47,340.79,5923.0,309.348,309.5751,309.2572,309.5478,5923.0
2018-02-14 14:15:00,340.62,340.69,340.5,340.68,2405.0,309.3934,309.457,309.2844,309.4479,2405.0
2018-02-14 14:20:00,340.84,341.0,340.64,340.64,9623.0,309.5932,309.7386,309.4116,309.4116,9623.0
2018-02-14 14:25:00,340.48,340.49,340.13,340.17,8694.0,309.2662,309.2753,308.9483,308.9847,8694.0
2018-02-14 14:30:00,340.1,340.44,340.05,340.44,5208.0,308.9211,309.2299,308.8757,309.2299,5208.0
2018-02-14 14:35:00,340.47,340.97,340.41,340.97,15091.0,309.2572,309.7113,309.2027,309.7113,15091.0
2018-02-14 14:40:00,341.03,341.03,340.91,340.94,5052.0,309.7658,309.7658,309.6568,309.6841,5052.0
2018-02-14 14:45:00,340.77,340.84,340.57,340.78,2645.0,309.5297,309.5932,309.348,309.5387,2645.0
2018-02-14 14:50:00,340.84,340.97,340.72,340.97,1900.0,309.5932,309.7113,309.4842,309.7113,1900.0
2018-02-14 14:55:00,340.95,341.03,340.89,340.94,5936.0,309.6932,309.7658,309.6387,309.6841,5936.0
2018-02-14 15:00:00,340.99,341.31,340.99,341.25,6132.0,309.7295,310.0202,309.7295,309.9657,6132.0
2018-02-14 15:05:00,341.36,341.59,341.3,341.3,14410.0,310.0656,310.2745,310.0111,310.0111,14410.0
2018-02-14 15:10:00,341.25,341.42,341.03,341.42,7160.0,309.9657,310.1201,309.7658,310.1201,7160.0
2018-02-14 15:15:00,341.53,341.82,341.45,341.81,12057.0,310.22,310.4834,310.1473,310.4743,12057.0
2018-02-14 15:20:00,341.83,341.85,341.1,341.1,13727.0,310.4925,310.5106,309.8294,309.8294,13727.0
2018-02-14 15:25:00,341.03,341.31,340.96,341.11,3390.0,309.7658,310.0202,309.7022,309.8385,3390.0
2018-02-14 15:30:00,341.06,341.16,340.88,340.88,10695.0,309.7931,309.8839,309.6296,309.6296,10695.0
2018-02-14 15:35:00,340.84,341.16,340.75,341.15,11333.0,309.5932,309.8839,309.5115,309.8748,11333.0
2018-02-14 15:40:00,341.11,341.19,340.77,340.77,9628.0,309.8385,309.9112,309.5297,309.5297,9628.0
2018-02-14 15:45:00,340.72,341.58,340.65,341.54,14643.0,309.4842,310.2654,309.4207,310.2291,14643.0
2018-02-14 15:50:00,341.57,341.9,341.55,341.64,47927.0,310.2563,310.5561,310.2381,310.3199,47927.0
2018-02-14 15:55:00,341.57,341.76,341.41,341.49,121557.0,310.2563,310.4289,310.111,310.1837,121557.0
2018-02-15 09:30:00,343.43,343.47,342.23,342.51,43671.0,311.9458,311.9821,310.8558,311.1101,43671.0
2018-02-15 09:35:00,342.64,343.19,342.31,343.13,20691.0,311.2282,311.7278,310.9285,311.6733,20691.0
2018-02-15 09:40:00,343.16,343.16,342.34,342.34,5235.0,311.7006,311.7006,310.9557,310.9557,5235.0
2018-02-15 09:45:00,342.29,342.65,342.07,342.52,15574.0,310.9103,311.2373,310.7105,311.1192,15574.0
2018-02-15 09:50:00,342.52,342.68,342.12,342.62,7354.0,311.1192,311.2646,310.7559,311.2101,7354.0
2018-02-15 09:55:00,342.7,343.2,342.7,343.13,5032.0,311.2827,311.7369,311.2827,311.6733,5032.0
2018-02-15 10:00:00,343.14,343.29,342.98,343.09,8258.0,311.6824,311.8186,311.5371,311.637,8258.0
2018-02-15 10:05:00,343.03,343.03,342.44,342.57,6485.0,311.5825,311.5825,311.0466,311.1646,6485.0
2018-02-15 10:10:00,342.48,342.48,342.19,342.25,6900.0,311.0829,311.0829,310.8195,310.874,6900.0
2018-02-15 10:15:00,342.22,342.4,341.88,342.11,5681.0,310.8467,311.0102,310.5379,310.7468,5681.0
2018-02-15 10:20:00,342.01,342.59,342.01,342.13,11145.0,310.656,311.1828,310.656,310.765,11145.0
2018-02-15 10:25:00,342.11,342.47,342.09,342.37,5547.0,310.7468,311.0738,310.7286,310.983,5547.0
2018-02-15 10:30:00,342.32,342.34,342.09,342.16,2640.0,310.9376,310.9557,310.7286,310.7922,2640.0
2018-02-15 10:35:00,342.1,342.24,342.05,342.05,3311.0,310.7377,310.8649,310.6923,310.6923,3311.0
2018-02-15 10:40:00,342.0,342.09,341.41,341.41,11488.0,310.6469,310.7286,310.111,310.111,11488.0
2018-02-15 10:45:00,341.38,341.99,341.38,341.73,33691.0,310.0837,310.6378,310.0837,310.4016,33691.0
2018-02-15 10:50:00,341.79,342.05,341.72,341.77,18717.0,310.4561,310.6923,310.3926,310.438,18717.0
2018-02-15 10:55:00,341.5,341.55,340.59,340.6,10504.0,310.1927,310.2381,309.3662,309.3752,10504.0
2018-02-15 11:00:00,340.55,340.91,340.37,340.54,14745.0,309.3298,309.6568,309.1663,309.3207,14745.0
2018-02-15 11:05:00,340.49,341.49,340.49,341.49,12339.0,309.2753,310.1837,309.2753,310.1837,12339.0
2018-02-15 11:10:00,341.38,342.03,341.29,341.95,7457.0,310.0837,310.6741,310.002,310.6015,7457.0
2018-02-15 11:15:00,341.95,341.95,341.46,341.46,11239.0,310.6015,310.6015,310.1564,310.1564,11239.0
2018-02-15 11:20:00,341.68,341.93,341.64,341.64,9574.0,310.3562,310.5833,310.3199,310.3199,9574.0
2018-02-15 11:25:00,341.65,342.1,341.64,342.09,6294.0,310.329,310.7377,310.3199,310.7286,6294.0
2018-02-15 11:30:00,342.09,342.16,341.58,341.59,5736.0,310.7286,310.7922,310.2654,310.2745,5736.0
2018-02-15 11:35:00,341.67,341.71,341.37,341.66,1540.0,310.3471,310.3835,310.0747,310.3381,1540.0
2018-02-15 11:40:00,341.6,342.01,341.6,341.99,6694.0,310.2836,310.656,310.2836,310.6378,6694.0
2018-02-15 11:45:00,342.04,342.16,341.84,342.16,14462.0,310.6832,310.7922,310.5016,310.7922,14462.0
2018-02-15 11:50:00,342.16,342.43,342.15,342.33,10220.0,310.7922,311.0375,310.7831,310.9466,10220.0
2018-02-15 11:55:00,342.3,342.3,341.97,342.16,3140.0,310.9194,310.9194,310.6196,310.7922,3140.0
2018-02-15 12:00:00,342.26,342.5,342.25,342.25,2444.0,310.8831,311.1011,310.874,310.874,2444.0
2018-02-15 12:05:00,342.19,342.19,341.92,342.17,4021.0,310.8195,310.8195,310.5742,310.8013,4021.0
2018-02-15 12:10:00,342.21,342.29,342.11,342.26,3848.0,310.8376,310.9103,310.7468,310.8831,3848.0
2018-02-15 12:15:00,342.27,342.37,342.21,342.37,1708.0,310.8921,310.983,310.8376,310.983,1708.0
2018-02-15 12:20:00,342.36,342.45,342.22,342.39,3274.0,310.9739,311.0556,310.8467,311.0011,3274.0
2018-02-15 12:25:00,342.5,342.5,342.37,342.38,682.0,311.1011,311.1011,310.983,310.9921,682.0
2018-02-15 12:30:00,342.39,342.7,342.39,342.57,2300.0,311.0011,311.2827,311.0011,311.1646,2300.0
2018-02-15 12:35:00,342.61,342.63,342.41,342.63,1031.0,311.201,311.2191,311.0193,311.2191,1031.0
2018-02-15 12:40:00,342.53,342.59,342.4,342.47,6960.0,311.1283,311.1828,311.0102,311.0738,6960.0
2018-02-15 12:45:00,342.47,342.6,342.47,342.52,671.0,311.0738,311.1919,311.0738,311.1192,671.0
2018-02-15 12:50:00,342.66,342.69,342.46,342.46,19833.0,311.2464,311.2736,311.0647,311.0647,19833.0
2018-02-15 12:55:00,342.46,342.73,342.45,342.71,1584.0,311.0647,311.31,311.0556,311.2918,1584.0
2018-02-15 13:00:00,342.74,342.92,342.71,342.87,1278.0,311.3191,311.4826,311.2918,311.4371,1278.0
2018-02-15 13:05:00,343.0,343.1,342.98,342.98,2080.0,311.5552,311.6461,311.5371,311.5371,2080.0
2018-02-15 13:10:00,343.02,343.29,343.02,343.29,2391.0,311.5734,311.8186,311.5734,311.8186,2391.0
2018-02-15 13:15:00,343.39,343.39,343.28,343.3,592.0,311.9095,311.9095,311.8096,311.8277,592.0
2018-02-15 13:20:00,343.2,343.2,342.89,343.0,2531.0,311.7369,311.7369,311.4553,311.5552,2531.0
2018-02-15 13:25:00,343.01,343.11,342.88,342.9,3460.0,311.5643,311.6551,311.4462,311.4644,3460.0
2018-02-15 13:30:00,342.95,342.95,342.55,342.57,4968.0,311.5098,311.5098,311.1465,311.1646,4968.0
2018-02-15 13:35:00,342.6,342.81,342.51,342.6,1487.0,311.1919,311.3826,311.1101,311.1919,1487.0
2018-02-15 13:40:00,342.71,342.84,342.61,342.84,1000.0,311.2918,311.4099,311.201,311.4099,1000.0
2018-02-15 13:45:00,342.96,343.27,342.87,343.26,8474.0,311.5189,311.8005,311.4371,311.7914,8474.0
2018-02-15 13:50:00,343.24,343.25,343.14,343.21,1008.0,311.7732,311.7823,311.6824,311.746,1008.0
2018-02-15 13:55:00,343.27,343.28,343.05,343.05,750.0,311.8005,311.8096,311.6006,311.6006,750.0
2018-02-15 14:00:00,343.19,343.47,343.19,343.47,5597.0,311.7278,311.9821,311.7278,311.9821,5597.0
2018-02-15 14:05:00,343.57,343.76,343.57,343.7,4670.0,312.073,312.2455,312.073,312.191,4670.0
2018-02-15 14:10:00,343.62,343.62,343.39,343.47,11814.0,312.1184,312.1184,311.9095,311.9821,11814.0
2018-02-15 14:15:00,343.5,343.67,343.5,343.63,3435.0,312.0094,312.1638,312.0094,312.1275,3435.0
2018-02-15 14:20:00,343.69,343.69,343.46,343.59,2856.0,312.182,312.182,311.973,312.0911,2856.0
2018-02-15 14:25:00,343.67,344.16,343.67,344.08,13721.0,312.1638,312.6089,312.1638,312.5362,13721.0
2018-02-15 14:30:00,344.08,344.21,344.02,344.21,5652.0,312.5362,312.6543,312.4817,312.6543,5652.0
2018-02-15 14:35:00,344.16,344.21,344.03,344.21,3844.0,312.6089,312.6543,312.4908,312.6543,3844.0
2018-02-15 14:40:00,344.16,344.43,344.11,344.43,5928.0,312.6089,312.8541,312.5635,312.8541,5928.0
2018-02-15 14:45:00,344.35,344.58,344.27,344.54,7560.0,312.7815,312.9904,312.7088,312.954,7560.0
2018-02-15 14:50:00,344.48,344.54,344.1,344.23,10703.0,312.8995,312.954,312.5544,312.6725,10703.0
2018-02-15 14:55:00,344.21,344.44,344.17,344.37,5557.0,312.6543,312.8632,312.618,312.7996,5557.0
2018-02-15 15:00:00,344.35,344.9,344.35,344.87,32081.0,312.7815,313.281,312.7815,313.2538,32081.0
2018-02-15 15:05:00,344.91,345.06,344.56,344.58,15429.0,313.2901,313.4264,312.9722,312.9904,15429.0
2018-02-15 15:10:00,344.49,344.62,344.34,344.55,5853.0,312.9086,313.0267,312.7724,312.9631,5853.0
2018-02-15 15:15:00,344.63,344.92,344.61,344.73,24019.0,313.0358,313.2992,313.0176,313.1266,24019.0
2018-02-15 15:20:00,344.8,344.94,344.75,344.83,6777.0,313.1902,313.3174,313.1448,313.2175,6777.0
2018-02-15 15:25:00,344.92,344.96,344.51,344.51,3524.0,313.2992,313.3355,312.9268,312.9268,3524.0
2018-02-15 15:30:00,344.46,344.52,344.17,344.21,5753.0,312.8814,312.9359,312.618,312.6543,5753.0
2018-02-15 15:35:00,344.07,344.39,343.93,344.35,12670.0,312.5271,312.8178,312.4,312.7815,12670.0
2018-02-15 15:40:00,344.38,344.55,344.24,344.24,14969.0,312.8087,312.9631,312.6815,312.6815,14969.0
2018-02-15 15:45:00,344.19,344.55,344.19,344.39,8374.0,312.6361,312.9631,312.6361,312.8178,8374.0
2018-02-15 15:50:00,344.39,344.46,344.27,344.3,18113.0,312.8178,312.8814,312.7088,312.736,18113.0
2018-02-15 15:55:00,344.32,345.13,344.27,345.13,112001.0,312.7542,313.49,312.7088,313.49,112001.0
2018-02-16 09:30:00,344.26,345.09,344.03,344.85,67601.0,312.6997,313.4536,312.4908,313.2356,67601.0
2018-02-16 09:35:00,344.92,345.09,344.52,344.87,25092.0,313.2992,313.4536,312.9359,313.2538,25092.0
2018-02-16 09:40:00,344.78,344.82,344.04,344.23,28486.0,313.172,313.2084,312.4999,312.6725,28486.0
2018-02-16 09:45:00,344.24,345.23,343.98,345.04,27728.0,312.6815,313.5808,312.4454,313.4082,27728.0
2018-02-16 09:50:00,345.05,345.22,344.76,345.17,14205.0,313.4173,313.5717,313.1539,313.5263,14205.0
2018-02-16 09:55:00,345.07,345.17,344.36,344.36,1906.0,313.4355,313.5263,312.7905,312.7905,1906.0
2018-02-16 10:00:00,344.36,344.57,344.24,344.53,10745.0,312.7905,312.9813,312.6815,312.945,10745.0
2018-02-16 10:05:00,344.43,344.8,344.14,344.78,4765.0,312.8541,313.1902,312.5907,313.172,4765.0
2018-02-16 10:10:00,344.72,344.78,344.27,344.51,2981.0,313.1175,313.172,312.7088,312.9268,2981.0
2018-02-16 10:15:00,344.57,344.95,344.57,344.82,4410.0,312.9813,313.3265,312.9813,313.2084,4410.0
2018-02-16 10:20:00,344.83,345.16,344.83,344.97,1100.0,313.2175,313.5172,313.2175,313.3446,1100.0
2018-02-16 10:25:00,344.97,345.18,344.9,344.96,2599.0,313.3446,313.5354,313.281,313.3355,2599.0
2018-02-16 10:30:00,345.09,345.4,344.96,345.19,8667.0,313.4536,313.7352,313.3355,313.5445,8667.0
2018-02-16 10:35:00,345.3,345.4,345.07,345.07,31121.0,313.6444,313.7352,313.4355,313.4355,31121.0
2018-02-16 10:40:00,345.09,345.25,344.92,345.09,16731.0,313.4536,313.5989,313.2992,313.4536,16731.0
2018-02-16 10:45:00,345.09,345.46,345.09,345.22,11435.0,313.4536,313.7897,313.4536,313.5717,11435.0
2018-02-16 10:50:00,345.31,345.31,345.09,345.11,3250.0,313.6534,313.6534,313.4536,313.4718,3250.0
2018-02-16 10:55:00,345.26,345.41,344.98,344.98,8537.0,313.608,313.7443,313.3537,313.3537,8537.0
2018-02-16 11:00:00,345.07,345.52,344.97,345.33,24322.0,313.4355,313.8442,313.3446,313.6716,24322.0
2018-02-16 11:05:00,345.32,345.63,345.29,345.63,15771.0,313.6625,313.9441,313.6353,313.9441,15771.0
2018-02-16 11:10:00,345.58,345.88,345.57,345.88,11740.0,313.8987,314.1712,313.8896,314.1712,11740.0
2018-02-16 11:15:00,345.91,345.97,345.75,345.83,6915.0,314.1984,314.2529,314.0531,314.1258,6915.0
2018-02-16 11:20:00,345.89,345.93,345.54,345.54,10654.0,314.1803,314.2166,313.8624,313.8624,10654.0
2018-02-16 11:25:00,345.54,345.6,345.33,345.42,2056.0,313.8624,313.9169,313.6716,313.7534,2056.0
2018-02-16 11:30:00,345.33,345.71,345.32,345.67,10662.0,313.6716,314.0168,313.6625,313.9804,10662.0
2018-02-16 11:35:00,345.62,346.0,345.61,345.99,10968.0,313.935,314.2802,313.9259,314.2711,10968.0
2018-02-16 11:40:00,346.06,346.3,346.05,346.3,3937.0,314.3347,314.5527,314.3256,314.5527,3937.0
2018-02-16 11:45:00,346.37,346.66,346.35,346.66,1930.0,314.6163,314.8797,314.5981,314.8797,1930.0
2018-02-16 11:50:00,346.71,346.84,346.61,346.61,9344.0,314.9251,315.0432,314.8343,314.8343,9344.0
2018-02-16 11:55:00,346.67,346.84,346.66,346.7,8046.0,314.8888,315.0432,314.8797,314.916,8046.0
2018-02-16 12:00:00,346.77,346.91,346.66,346.9,6615.0,314.9796,315.1068,314.8797,315.0977,6615.0
2018-02-16 12:05:00,347.0,347.03,346.76,346.78,8900.0,315.1885,315.2158,314.9705,314.9887,8900.0
2018-02-16 12:10:00,346.77,346.99,346.77,346.81,3751.0,314.9796,315.1794,314.9796,315.0159,3751.0
2018-02-16 12:15:00,346.78,346.99,346.76,346.97,5676.0,314.9887,315.1794,314.9705,315.1613,5676.0
2018-02-16 12:20:00,346.96,346.99,346.67,346.72,7404.0,315.1522,315.1794,314.8888,314.9342,7404.0
2018-02-16 12:25:00,346.67,346.77,346.55,346.76,5150.0,314.8888,314.9796,314.7798,314.9705,5150.0
2018-02-16 12:30:00,346.77,347.32,346.77,347.29,5200.0,314.9796,315.4792,314.9796,315.4519,5200.0
2018-02-16 12:35:00,347.25,347.47,347.23,347.43,5232.0,315.4156,315.6154,315.3974,315.5791,5232.0
2018-02-16 12:40:00,347.36,347.38,347.07,347.07,4931.0,315.5155,315.5337,315.2521,315.2521,4931.0
2018-02-16 12:45:00,347.06,347.12,346.81,346.83,10422.0,315.243,315.2975,315.0159,315.0341,10422.0
2018-02-16 12:50:00,346.83,346.85,345.91,346.14,13766.0,315.0341,315.0523,314.1984,314.4074,13766.0
2018-02-16 12:55:00,346.06,346.45,346.06,346.41,1358.0,314.3347,314.6889,314.3347,314.6526,1358.0
2018-02-16 13:00:00,346.55,346.77,346.36,346.36,2745.0,314.7798,314.9796,314.6072,314.6072,2745.0
2018-02-16 13:05:00,346.36,346.36,346.14,346.29,4424.0,314.6072,314.6072,314.4074,314.5436,4424.0
2018-02-16 13:10:00,346.26,346.27,345.95,346.04,4945.0,314.5164,314.5254,314.2348,314.3165,4945.0
2018-02-16 13:15:00,346.1,346.2,345.48,345.53,9455.0,314.371,314.4619,313.8079,313.8533,9455.0
2018-02-16 13:20:00,345.59,346.02,345.55,345.94,3680.0,313.9078,314.2984,313.8714,314.2257,3680.0
2018-02-16 13:25:00,345.98,345.98,345.38,345.55,13808.0,314.262,314.262,313.717,313.8714,13808.0
2018-02-16 13:30:00,345.16,345.47,344.87,345.47,6318.0,313.5172,313.7988,313.2538,313.7988,6318.0
2018-02-16 13:35:00,345.68,346.11,345.68,345.97,3870.0,313.9895,314.3801,313.9895,314.2529,3870.0
2018-02-16 13:40:00,345.97,346.37,345.97,346.31,1233.0,314.2529,314.6163,314.2529,314.5618,1233.0
2018-02-16 13:45:00,346.23,346.34,346.05,346.06,3279.0,314.4891,314.589,314.3256,314.3347,3279.0
2018-02-16 13:50:00,346.02,346.17,345.81,345.81,4258.0,314.2984,314.4346,314.1076,314.1076,4258.0
2018-02-16 13:55:00,345.8,346.15,345.66,346.03,2285.0,314.0985,314.4164,313.9714,314.3074,2285.0
2018-02-16 14:00:00,346.34,346.34,345.96,345.96,740.0,314.589,314.589,314.2439,314.2439,740.0
2018-02-16 14:05:00,345.98,346.16,345.75,345.87,14944.0,314.262,314.4255,314.0531,314.1621,14944.0
2018-02-16 14:10:00,345.82,345.9,345.43,345.43,7074.0,314.1167,314.1894,313.7624,313.7624,7074.0
2018-02-16 14:15:00,345.42,345.63,345.19,345.59,17110.0,313.7534,313.9441,313.5445,313.9078,17110.0
2018-02-16 14:20:00,345.41,345.5,344.85,345.1,8458.0,313.7443,313.826,313.2356,313.4627,8458.0
2018-02-16 14:25:00,345.1,345.6,345.05,345.6,11900.0,313.4627,313.9169,313.4173,313.9169,11900.0
2018-02-16 14:30:00,345.51,346.02,345.51,346.02,8320.0,313.8351,314.2984,313.8351,314.2984,8320.0
2018-02-16 14:35:00,345.95,346.21,345.84,346.16,5589.0,314.2348,314.4709,314.1349,314.4255,5589.0
2018-02-16 14:40:00,346.01,346.1,345.6,345.61,3926.0,314.2893,314.371,313.9169,313.9259,3926.0
2018-02-16 14:45:00,345.69,345.9,345.49,345.82,4387.0,313.9986,314.1894,313.8169,314.1167,4387.0
2018-02-16 14:50:00,345.93,345.93,345.63,345.85,3721.0,314.2166,314.2166,313.9441,314.1439,3721.0
2018-02-16 14:55:00,345.9,346.54,345.89,346.51,9233.0,314.1894,314.7707,314.1803,314.7434,9233.0
2018-02-16 15:00:00,346.45,346.79,346.3,346.38,4818.0,314.6889,314.9978,314.5527,314.6254,4818.0
2018-02-16 15:05:00,346.34,346.69,346.34,346.66,3978.0,314.589,314.9069,314.589,314.8797,3978.0
2018-02-16 15:10:00,346.73,346.86,346.52,346.53,7698.0,314.9433,315.0614,314.7525,314.7616,7698.0
2018-02-16 15:15:00,346.62,346.64,346.29,346.39,11349.0,314.8434,314.8615,314.5436,314.6344,11349.0
2018-02-16 15:20:00,346.34,346.58,346.2,346.26,5581.0,314.589,314.807,314.4619,314.5164,5581.0
2018-02-16 15:25:00,346.12,346.65,346.12,346.39,11306.0,314.3892,314.8706,314.3892,314.6344,11306.0
2018-02-16 15:30:00,346.42,346.52,346.03,346.03,11745.0,314.6617,314.7525,314.3074,314.3074,11745.0
2018-02-16 15:35:00,346.02,346.43,345.93,346.42,7611.0,314.2984,314.6708,314.2166,314.6617,7611.0
2018-02-16 15:40:00,346.38,346.41,345.9,345.9,6981.0,314.6254,314.6526,314.1894,314.1894,6981.0
2018-02-16 15:45:00,345.96,346.74,345.91,346.58,17898.0,314.2439,314.9524,314.1984,314.807,17898.0
2018-02-16 15:50:00,346.54,346.67,346.11,346.23,18591.0,314.7707,314.8888,314.3801,314.4891,18591.0
2018-02-16 15:55:00,346.24,346.32,345.75,345.81,58918.0,314.4982,314.5709,314.0531,314.1076,58918.0
2018-02-20 09:30:00,344.72,345.3,344.52,344.55,75944.0,313.1175,313.6444,312.9359,312.9631,75944.0
2018-02-20 09:35:00,344.58,345.03,344.58,344.87,49464.0,312.9904,313.3991,312.9904,313.2538,49464.0
2018-02-20 09:40:00,344.93,345.37,344.79,345.0,14016.0,313.3083,313.7079,313.1811,313.3719,14016.0
2018-02-20 09:45:00,344.96,346.06,344.95,346.06,11299.0,313.3355,314.3347,313.3265,314.3347,11299.0
2018-02-20 09:50:00,345.86,346.01,345.34,345.38,4798.0,314.153,314.2893,313.6807,313.717,4798.0
2018-02-20 09:55:00,345.49,345.59,345.18,345.18,2580.0,313.8169,313.9078,313.5354,313.5354,2580.0
2018-02-20 10:00:00,345.36,345.47,344.98,345.13,5011.0,313.6989,313.7988,313.3537,313.49,5011.0
2018-02-20 10:05:00,345.24,345.35,345.04,345.13,4850.0,313.5899,313.6898,313.4082,313.49,4850.0
2018-02-20 10:10:00,345.13,345.42,344.98,345.22,29699.0,313.49,313.7534,313.3537,313.5717,29699.0
2018-02-20 10:15:00,345.12,345.55,344.88,345.45,4537.0,313.4809,313.8714,313.2629,313.7806,4537.0
2018-02-20 10:20:00,345.5,345.66,345.32,345.32,12595.0,313.826,313.9714,313.6625,313.6625,12595.0
2018-02-20 10:25:00,345.29,345.4,345.11,345.11,5662.0,313.6353,313.7352,313.4718,313.4718,5662.0
2018-02-20 10:30:00,344.94,345.11,344.52,344.56,10117.0,313.3174,313.4718,312.9359,312.9722,10117.0
2018-02-20 10:35:00,344.56,344.7,344.26,344.27,4423.0,312.9722,313.0994,312.6997,312.7088,4423.0
2018-02-20 10:40:00,344.23,344.68,344.23,344.6,4829.0,312.6725,313.0812,312.6725,313.0085,4829.0
2018-02-20 10:45:00,344.69,344.94,344.62,344.73,3207.0,313.0903,313.3174,313.0267,313.1266,3207.0
2018-02-20 10:50:00,344.75,344.75,344.28,344.41,2350.0,313.1448,313.1448,312.7179,312.836,2350.0
2018-02-20 10:55:00,344.44,344.65,344.15,344.25,3249.0,312.8632,313.054,312.5998,312.6906,3249.0
2018-02-20 11:00:00,344.25,344.72,344.13,344.72,3498.0,312.6906,313.1175,312.5816,313.1175,3498.0
2018-02-20 11:05:00,344.74,345.06,344.69,344.98,4003.0,313.1357,313.4264,313.0903,313.3537,4003.0
2018-02-20 11:10:00,345.01,345.04,344.79,344.79,2206.0,313.381,313.4082,313.1811,313.1811,2206.0
2018-02-20 11:15:00,344.85,344.85,344.4,344.5,4051.0,313.2356,313.2356,312.8269,312.9177,4051.0
2018-02-20 11:20:00,344.64,345.18,344.64,345.13,3560.0,313.0449,313.5354,313.0449,313.49,3560.0
2018-02-20 11:25:00,345.13,345.38,345.12,345.38,4996.0,313.49,313.717,313.4809,313.717,4996.0
2018-02-20 11:30:00,345.46,345.5,345.22,345.41,4994.0,313.7897,313.826,313.5717,313.7443,4994.0
2018-02-20 11:35:00,345.46,345.77,345.42,345.43,4761.0,313.7897,314.0713,313.7534,313.7624,4761.0
2018-02-20 11:40:00,345.36,345.97,345.34,345.95,3651.0,313.6989,314.2529,313.6807,314.2348,3651.0
2018-02-20 11:45:00,345.9,346.07,345.84,345.89,3781.0,314.1894,314.3438,314.1349,314.1803,3781.0
2018-02-20 11:50:00,345.83,346.27,345.82,346.2,5770.0,314.1258,314.5254,314.1167,314.4619,5770.0
2018-02-20 11:55:00,346.3,346.44,346.29,346.44,3000.0,314.5527,314.6799,314.5436,314.6799,3000.0
2018-02-20 12:00:00,346.54,346.56,346.32,346.32,9106.0,314.7707,314.7889,314.5709,314.5709,9106.0
2018-02-20 12:05:00,346.3,346.53,346.28,346.5,3365.0,314.5527,314.7616,314.5345,314.7344,3365.0
2018-02-20 12:10:00,346.54,346.66,346.36,346.36,3418.0,314.7707,314.8797,314.6072,314.6072,3418.0
2018-02-20 12:15:00,346.44,346.5,346.23,346.25,2088.0,314.6799,314.7344,314.4891,314.5073,2088.0
2018-02-20 12:20:00,346.24,346.38,346.22,346.29,1608.0,314.4982,314.6254,314.48,314.5436,1608.0
2018-02-20 12:25:00,346.4,346.41,346.24,346.31,1656.0,314.6435,314.6526,314.4982,314.5618,1656.0
2018-02-20 12:30:00,346.35,346.56,346.15,346.26,1788.0,314.5981,314.7889,314.4164,314.5164,1788.0
2018-02-20 12:35:00,346.22,346.23,346.08,346.14,1001.0,314.48,314.4891,314.3529,314.4074,1001.0
2018-02-20 12:40:00,346.19,346.19,345.76,345.79,2100.0,314.4528,314.4528,314.0622,314.0894,2100.0
2018-02-20 12:45:00,345.84,346.08,345.84,346.08,800.0,314.1349,314.3529,314.1349,314.3529,800.0
2018-02-20 12:50:00,346.06,346.07,345.87,345.87,3149.0,314.3347,314.3438,314.1621,314.1621,3149.0
2018-02-20 12:55:00,346.03,346.11,345.9,346.07,7001.0,314.3074,314.3801,314.1894,314.3438,7001.0
2018-02-20 13:00:00,346.01,346.09,345.65,345.69,4923.0,314.2893,314.3619,313.9623,313.9986,4923.0
2018-02-20 13:05:00,345.58,345.58,345.22,345.22,3230.0,313.8987,313.8987,313.5717,313.5717,3230.0
2018-02-20 13:10:00,345.2,345.28,345.04,345.17,4210.0,313.5535,313.6262,313.4082,313.5263,4210.0
2018-02-20 13:15:00,345.16,345.24,345.07,345.23,809.0,313.5172,313.5899,313.4355,313.5808,809.0
2018-02-20 13:20:00,345.22,345.22,345.05,345.08,900.0,313.5717,313.5717,313.4173,313.4445,900.0
2018-02-20 13:25:00,345.05,345.05,344.66,344.69,3037.0,313.4173,313.4173,313.063,313.0903,3037.0
2018-02-20 13:30:00,344.69,345.01,344.68,344.99,9938.0,313.0903,313.381,313.0812,313.3628,9938.0
2018-02-20 13:35:00,345.03,345.17,344.96,344.96,15869.0,313.3991,313.5263,313.3355,313.3355,15869.0
2018-02-20 13:40:00,344.96,345.06,344.59,344.59,15408.0,313.3355,313.4264,312.9995,312.9995,15408.0
2018-02-20 13:45:00,344.67,345.24,344.65,345.2,8025.0,313.0721,313.5899,313.054,313.5535,8025.0
2018-02-20 13:50:00,345.26,345.45,345.26,345.34,1100.0,313.608,313.7806,313.608,313.6807,1100.0
2018-02-20 13:55:00,345.21,345.22,344.97,345.17,1425.0,313.5626,313.5717,313.3446,313.5263,1425.0
2018-02-20 14:00:00,345.44,345.44,344.97,345.04,2128.0,313.7715,313.7715,313.3446,313.4082,2128.0
2018-02-20 14:05:00,345.01,345.01,344.55,344.63,10012.0,313.381,313.381,312.9631,313.0358,10012.0
2018-02-20 14:10:00,344.62,344.62,344.2,344.2,3473.0,313.0267,313.0267,312.6452,312.6452,3473.0
2018-02-20 14:15:00,344.36,344.38,344.11,344.16,2979.0,312.7905,312.8087,312.5635,312.6089,2979.0
2018-02-20 14:20:00,344.28,344.62,344.23,344.38,2944.0,312.7179,313.0267,312.6725,312.8087,2944.0
2018-02-20 14:25:00,344.51,344.59,344.3,344.3,1900.0,312.9268,312.9995,312.736,312.736,1900.0
2018-02-20 14:30:00,344.23,344.73,344.23,344.49,828.0,312.6725,313.1266,312.6725,312.9086,828.0
2018-02-20 14:35:00,344.52,344.69,344.46,344.61,2637.0,312.9359,313.0903,312.8814,313.0176,2637.0
2018-02-20 14:40:00,344.69,344.69,344.37,344.5,3109.0,313.0903,313.0903,312.7996,312.9177,3109.0
2018-02-20 14:45:00,344.47,344.66,344.28,344.28,4829.0,312.8905,313.063,312.7179,312.7179,4829.0
2018-02-20 14:50:00,344.3,344.36,343.66,343.69,14235.0,312.736,312.7905,312.1547,312.182,14235.0
2018-02-20 14:55:00,343.71,343.89,343.61,343.79,2740.0,312.2001,312.3636,312.1093,312.2728,2740.0
2018-02-20 15:00:00,343.76,343.97,343.72,343.97,2360.0,312.2455,312.4363,312.2092,312.4363,2360.0
2018-02-20 15:05:00,343.97,344.14,343.2,343.2,6397.0,312.4363,312.5907,311.7369,311.7369,6397.0
2018-02-20 15:10:00,343.09,343.33,342.78,342.97,11835.0,311.637,311.855,311.3554,311.528,11835.0
2018-02-20 15:15:00,342.96,343.31,342.87,342.98,7867.0,311.5189,311.8368,311.4371,311.5371,7867.0
2018-02-20 15:20:00,342.89,342.89,342.32,342.72,4969.0,311.4553,311.4553,310.9376,311.3009,4969.0
2018-02-20 15:25:00,342.86,343.03,342.61,343.01,7150.0,311.4281,311.5825,311.201,311.5643,7150.0
2018-02-20 15:30:00,343.09,343.43,343.09,343.4,7765.0,311.637,311.9458,311.637,311.9185,7765.0
2018-02-20 15:35:00,343.34,343.7,343.09,343.52,8250.0,311.8641,312.191,311.637,312.0275,8250.0
2018-02-20 15:40:00,343.3,343.34,342.99,343.05,5252.0,311.8277,311.8641,311.5461,311.6006,5252.0
2018-02-20 15:45:00,342.84,343.72,342.8,343.66,10800.0,311.4099,312.2092,311.3736,312.1547,10800.0
2018-02-20 15:50:00,343.56,343.84,343.36,343.6,17062.0,312.0639,312.3182,311.8822,312.1002,17062.0
2018-02-20 15:55:00,343.62,343.74,343.34,343.34,43283.0,312.1184,312.2274,311.8641,311.8641,43283.0
2018-02-21 09:30:00,343.83,344.43,343.4,344.4,35629.0,312.3091,312.8541,311.9185,312.8269,35629.0
2018-02-21 09:35:00,344.36,345.15,344.36,345.04,30310.0,312.7905,313.5081,312.7905,313.4082,30310.0
2018-02-21 09:40:00,344.87,345.35,344.87,345.04,7118.0,313.2538,313.6898,313.2538,313.4082,7118.0
2018-02-21 09:45:00,344.98,345.58,344.98,345.36,19466.0,313.3537,313.8987,313.3537,313.6989,19466.0
2018-02-21 09:50:00,345.38,345.43,344.95,345.0,12380.0,313.717,313.7624,313.3265,313.3719,12380.0
2018-02-21 09:55:00,345.06,345.42,344.86,345.42,6926.0,313.4264,313.7534,313.2447,313.7534,6926.0
2018-02-21 10:00:00,345.41,345.5,345.03,345.23,13637.0,313.7443,313.826,313.3991,313.5808,13637.0
2018-02-21 10:05:00,345.18,345.3,345.07,345.25,2387.0,313.5354,313.6444,313.4355,313.5989,2387.0
2018-02-21 10:10:00,345.26,345.38,345.05,345.06,3522.0,313.608,313.717,313.4173,313.4264,3522.0
2018-02-21 10:15:00,345.11,345.6,345.07,345.48,2476.0,313.4718,313.9169,313.4355,313.8079,2476.0
2018-02-21 10:20:00,345.56,345.88,345.51,345.75,5087.0,313.8805,314.1712,313.8351,314.0531,5087.0
2018-02-21 10:25:00,345.6,345.6,345.44,345.48,5646.0,313.9169,313.9169,313.7715,313.8079,5646.0
2018-02-21 10:30:00,345.61,345.76,345.59,345.76,1346.0,313.9259,314.0622,313.9078,314.0622,1346.0
2018-02-21 10:35:00,345.7,346.09,345.7,346.06,4848.0,314.0077,314.3619,314.0077,314.3347,4848.0
2018-02-21 10:40:00,346.03,346.31,345.93,346.31,3035.0,314.3074,314.5618,314.2166,314.5618,3035.0
2018-02-21 10:45:00,346.4,346.5,346.24,346.36,21747.0,314.6435,314.7344,314.4982,314.6072,21747.0
2018-02-21 10:50:00,346.33,346.67,346.32,346.56,10719.0,314.5799,314.8888,314.5709,314.7889,10719.0
2018-02-21 10:55:00,346.62,346.82,346.46,346.53,2537.0,314.8434,315.025,314.698,314.7616,2537.0
2018-02-21 11:00:00,346.57,346.67,346.39,346.62,2700.0,314.7979,314.8888,314.6344,314.8434,2700.0
2018-02-21 11:05:00,346.63,346.9,346.63,346.71,4676.0,314.8524,315.0977,314.8524,314.9251,4676.0
2018-02-21 11:10:00,346.46,346.58,346.29,346.39,4300.0,314.698,314.807,314.5436,314.6344,4300.0
2018-02-21 11:15:00,346.43,346.48,346.21,346.45,7774.0,314.6708,314.7162,314.4709,314.6889,7774.0
2018-02-21 11:20:00,346.41,346.63,346.41,346.61,6448.0,314.6526,314.8524,314.6526,314.8343,6448.0
2018-02-21 11:25:00,346.7,346.94,346.69,346.88,16214.0,314.916,315.134,314.9069,315.0795,16214.0
2018-02-21 11:30:00,346.87,347.01,346.71,346.79,12193.0,315.0704,315.1976,314.9251,314.9978,12193.0
2018-02-21 11:35:00,346.74,346.87,346.41,346.44,6392.0,314.9524,315.0704,314.6526,314.6799,6392.0
2018-02-21 11:40:00,346.41,346.49,346.16,346.16,8604.0,314.6526,314.7253,314.4255,314.4255,8604.0
2018-02-21 11:45:00,346.13,346.31,346.11,346.24,4572.0,314.3983,314.5618,314.3801,314.4982,4572.0
2018-02-21 11:50:00,346.21,346.41,346.11,346.27,4610.0,314.4709,314.6526,314.3801,314.5254,4610.0
2018-02-21 11:55:00,346.31,346.33,346.0,346.11,5932.0,314.5618,314.5799,314.2802,314.3801,5932.0
2018-02-21 12:00:00,346.11,346.31,346.0,346.0,4250.0,314.3801,314.5618,314.2802,314.2802,4250.0
2018-02-21 12:05:00,345.94,345.98,345.75,345.76,9225.0,314.2257,314.262,314.0531,314.0622,9225.0
2018-02-21 12:10:00,345.76,345.93,345.71,345.82,3411.0,314.0622,314.2166,314.0168,314.1167,3411.0
2018-02-21 12:15:00,345.8,346.08,345.8,346.08,1536.0,314.0985,314.3529,314.0985,314.3529,1536.0
2018-02-21 12:20:00,346.15,346.15,345.72,345.73,2270.0,314.4164,314.4164,314.0259,314.0349,2270.0
2018-02-21 12:25:00,345.69,345.86,345.65,345.86,1251.0,313.9986,314.153,313.9623,314.153,1251.0
2018-02-21 12:30:00,345.93,346.01,345.88,345.99,1413.0,314.2166,314.2893,314.1712,314.2711,1413.0
2018-02-21 12:35:00,346.12,346.19,346.07,346.15,1506.0,314.3892,314.4528,314.3438,314.4164,1506.0
2018-02-21 12:40:00,346.19,346.25,346.05,346.05,2877.0,314.4528,314.5073,314.3256,314.3256,2877.0
2018-02-21 12:45:00,346.06,346.34,346.06,346.31,2062.0,314.3347,314.589,314.3347,314.5618,2062.0
2018-02-21 12:50:00,346.4,346.64,346.31,346.59,2261.0,314.6435,314.8615,314.5618,314.8161,2261.0
2018-02-21 12:55:00,346.67,346.67,346.66,346.66,500.0,314.8888,314.8888,314.8797,314.8797,500.0
2018-02-21 13:00:00,346.59,346.76,346.59,346.65,700.0,314.8161,314.9705,314.8161,314.8706,700.0
2018-02-21 13:05:00,346.59,346.67,346.59,346.65,12574.0,314.8161,314.8888,314.8161,314.8706,12574.0
2018-02-21 13:10:00,346.53,346.67,346.5,346.67,3052.0,314.7616,314.8888,314.7344,314.8888,3052.0
2018-02-21 13:15:00,346.67,346.82,346.66,346.79,10919.0,314.8888,315.025,314.8797,314.9978,10919.0
2018-02-21 13:20:00,346.67,346.72,346.61,346.65,3508.0,314.8888,314.9342,314.8343,314.8706,3508.0
2018-02-21 13:25:00,346.51,346.7,346.46,346.7,3118.0,314.7434,314.916,314.698,314.916,3118.0
2018-02-21 13:30:00,346.74,346.83,346.67,346.67,1755.0,314.9524,315.0341,314.8888,314.8888,1755.0
2018-02-21 13:35:00,346.72,346.8,346.66,346.7,8903.0,314.9342,315.0069,314.8797,314.916,8903.0
2018-02-21 13:40:00,346.51,346.51,346.32,346.47,3380.0,314.7434,314.7434,314.5709,314.7071,3380.0
2018-02-21 13:45:00,346.48,346.79,346.48,346.76,2554.0,314.7162,314.9978,314.7162,314.9705,2554.0
2018-02-21 13:50:00,346.83,346.94,346.74,346.74,1300.0,315.0341,315.134,314.9524,314.9524,1300.0
2018-02-21 13:55:00,346.75,346.8,346.48,346.48,2292.0,314.9614,315.0069,314.7162,314.7162,2292.0
2018-02-21 14:00:00,346.2,347.23,346.19,347.14,8695.0,314.4619,315.3974,314.4528,315.3157,8695.0
2018-02-21 14:05:00,347.16,347.94,347.11,347.51,12854.0,315.3338,316.0423,315.2884,315.6518,12854.0
2018-02-21 14:10:00,347.66,347.87,347.16,347.24,3573.0,315.788,315.9788,315.3338,315.4065,3573.0
2018-02-21 14:15:00,347.26,347.61,347.26,347.58,5347.0,315.4247,315.7426,315.4247,315.7153,5347.0
2018-02-21 14:20:00,347.58,347.58,347.15,347.49,24985.0,315.7153,315.7153,315.3248,315.6336,24985.0
2018-02-21 14:25:00,347.6,347.82,346.89,346.89,13747.0,315.7335,315.9333,315.0886,315.0886,13747.0
2018-02-21 14:30:00,346.97,347.08,346.77,346.87,2700.0,315.1613,315.2612,314.9796,315.0704,2700.0
2018-02-21 14:35:00,346.98,347.1,346.68,346.95,4388.0,315.1704,315.2793,314.8979,315.1431,4388.0
2018-02-21 14:40:00,346.94,347.11,346.78,346.91,4073.0,315.134,315.2884,314.9887,315.1068,4073.0
2018-02-21 14:45:00,346.73,346.95,346.38,346.51,5854.0,314.9433,315.1431,314.6254,314.7434,5854.0
2018-02-21 14:50:00,346.15,346.23,345.63,346.01,10205.0,314.4164,314.4891,313.9441,314.2893,10205.0
2018-02-21 14:55:00,345.91,346.35,345.89,345.99,3990.0,314.1984,314.5981,314.1803,314.2711,3990.0
2018-02-21 15:00:00,345.96,345.97,345.18,345.22,17028.0,314.2439,314.2529,313.5354,313.5717,17028.0
2018-02-21 15:05:00,345.24,345.29,344.44,344.52,11084.0,313.5899,313.6353,312.8632,312.9359,11084.0
2018-02-21 15:10:00,344.45,344.77,344.08,344.62,14644.0,312.8723,313.163,312.5362,313.0267,14644.0
2018-02-21 15:15:00,344.55,344.81,344.36,344.61,17360.0,312.9631,313.1993,312.7905,313.0176,17360.0
2018-02-21 15:20:00,344.66,344.79,344.16,344.46,15042.0,313.063,313.1811,312.6089,312.8814,15042.0
2018-02-21 15:25:00,344.34,345.07,344.11,345.06,18927.0,312.7724,313.4355,312.5635,313.4264,18927.0
2018-02-21 15:30:00,345.06,345.49,345.06,345.11,10611.0,313.4264,313.8169,313.4264,313.4718,10611.0
2018-02-21 15:35:00,345.17,345.21,344.34,344.34,9950.0,313.5263,313.5626,312.7724,312.7724,9950.0
2018-02-21 15:40:00,344.29,344.3,343.63,343.76,16532.0,312.727,312.736,312.1275,312.2455,16532.0
2018-02-21 15:45:00,343.7,344.41,343.7,343.85,22472.0,312.191,312.836,312.191,312.3273,22472.0
2018-02-21 15:50:00,343.86,343.92,343.18,343.48,15535.0,312.3364,312.3909,311.7187,311.9912,15535.0
2018-02-21 15:55:00,343.45,343.55,342.61,342.65,46267.0,311.964,312.0548,311.201,311.2373,46267.0
2018-02-22 09:30:00,343.79,344.41,343.79,344.41,36016.0,312.2728,312.836,312.2728,312.836,36016.0
2018-02-22 09:35:00,344.37,344.57,344.16,344.53,9175.0,312.7996,312.9813,312.6089,312.945,9175.0
2018-02-22 09:40:00,344.62,344.7,344.2,344.28,6729.0,313.0267,313.0994,312.6452,312.7179,6729.0
2018-02-22 09:45:00,344.26,344.37,343.72,343.72,7256.0,312.6997,312.7996,312.2092,312.2092,7256.0
2018-02-22 09:50:00,343.68,343.68,343.22,343.27,5350.0,312.1729,312.1729,311.7551,311.8005,5350.0
2018-02-22 09:55:00,343.33,344.08,343.17,344.08,28931.0,311.855,312.5362,311.7096,312.5362,28931.0
2018-02-22 10:00:00,344.19,344.43,343.85,344.41,25688.0,312.6361,312.8541,312.3273,312.836,25688.0
2018-02-22 10:05:00,344.37,344.52,344.24,344.52,13533.0,312.7996,312.9359,312.6815,312.9359,13533.0
2018-02-22 10:10:00,344.51,344.51,344.01,344.02,10994.0,312.9268,312.9268,312.4726,312.4817,10994.0
2018-02-22 10:15:00,343.89,344.14,343.8,343.82,6856.0,312.3636,312.5907,312.2819,312.3,6856.0
2018-02-22 10:20:00,343.7,344.08,343.62,343.98,3400.0,312.191,312.5362,312.1184,312.4454,3400.0
2018-02-22 10:25:00,343.9,344.18,343.86,343.86,1670.0,312.3727,312.627,312.3364,312.3364,1670.0
2018-02-22 10:30:00,343.84,343.84,343.61,343.61,9594.0,312.3182,312.3182,312.1093,312.1093,9594.0
2018-02-22 10:35:00,343.57,343.98,343.44,343.92,3546.0,312.073,312.4454,311.9549,312.3909,3546.0
2018-02-22 10:40:00,343.87,343.87,343.5,343.6,4946.0,312.3455,312.3455,312.0094,312.1002,4946.0
2018-02-22 10:45:00,343.75,344.25,343.73,344.15,2898.0,312.2365,312.6906,312.2183,312.5998,2898.0
2018-02-22 10:50:00,344.31,344.4,343.95,344.04,2298.0,312.7451,312.8269,312.4181,312.4999,2298.0
2018-02-22 10:55:00,344.03,344.07,343.72,343.78,2158.0,312.4908,312.5271,312.2092,312.2637,2158.0
2018-02-22 11:00:00,343.87,344.23,343.71,344.15,5113.0,312.3455,312.6725,312.2001,312.5998,5113.0
2018-02-22 11:05:00,344.23,344.83,344.23,344.78,3012.0,312.6725,313.2175,312.6725,313.172,3012.0
2018-02-22 11:10:00,344.81,345.15,344.67,344.99,8125.0,313.1993,313.5081,313.0721,313.3628,8125.0
2018-02-22 11:15:00,345.15,345.19,344.94,345.06,3761.0,313.5081,313.5445,313.3174,313.4264,3761.0
2018-02-22 11:20:00,345.05,345.22,344.98,345.16,5741.0,313.4173,313.5717,313.3537,313.5172,5741.0
2018-02-22 11:25:00,345.2,345.49,345.18,345.38,9583.0,313.5535,313.8169,313.5354,313.717,9583.0
2018-02-22 11:30:00,345.38,345.46,345.13,345.13,10396.0,313.717,313.7897,313.49,313.49,10396.0
2018-02-22 11:35:00,345.08,345.32,344.89,345.31,11821.0,313.4445,313.6625,313.272,313.6534,11821.0
2018-02-22 11:40:00,345.32,345.53,345.32,345.48,8701.0,313.6625,313.8533,313.6625,313.8079,8701.0
2018-02-22 11:45:00,345.51,345.53,345.36,345.51,1295.0,313.8351,313.8533,313.6989,313.8351,1295.0
2018-02-22 11:50:00,345.54,345.78,345.37,345.71,5616.0,313.8624,314.0804,313.7079,314.0168,5616.0
2018-02-22 11:55:00,345.68,345.8,345.52,345.52,4500.0,313.9895,314.0985,313.8442,313.8442,4500.0
2018-02-22 12:00:00,345.57,345.59,345.44,345.49,5174.0,313.8896,313.9078,313.7715,313.8169,5174.0
2018-02-22 12:05:00,345.38,345.5,345.23,345.5,3420.0,313.717,313.826,313.5808,313.826,3420.0
2018-02-22 12:10:00,345.48,345.54,345.27,345.27,1865.0,313.8079,313.8624,313.6171,313.6171,1865.0
2018-02-22 12:15:00,345.33,345.62,345.32,345.6,4933.0,313.6716,313.935,313.6625,313.9169,4933.0
2018-02-22 12:20:00,345.57,345.67,345.48,345.66,6039.0,313.8896,313.9804,313.8079,313.9714,6039.0
2018-02-22 12:25:00,345.67,345.67,345.27,345.27,1119.0,313.9804,313.9804,313.6171,313.6171,1119.0
2018-02-22 12:30:00,345.3,345.32,345.03,345.03,1390.0,313.6444,313.6625,313.3991,313.3991,1390.0
2018-02-22 12:35:00,344.87,345.07,344.87,345.02,3914.0,313.2538,313.4355,313.2538,313.39,3914.0
2018-02-22 12:40:00,344.95,345.09,344.92,345.02,1503.0,313.3265,313.4536,313.2992,313.39,1503.0
2018-02-22 12:45:00,345.01,345.02,344.55,344.55,3683.0,313.381,313.39,312.9631,312.9631,3683.0
2018-02-22 12:50:00,344.55,344.77,344.19,344.77,10849.0,312.9631,313.163,312.6361,313.163,10849.0
2018-02-22 12:55:00,344.74,344.74,344.42,344.42,500.0,313.1357,313.1357,312.845,312.845,500.0
2018-02-22 13:00:00,344.47,344.85,344.47,344.77,1645.0,312.8905,313.2356,312.8905,313.163,1645.0
2018-02-22 13:05:00,344.61,344.69,344.43,344.65,1400.0,313.0176,313.0903,312.8541,313.054,1400.0
2018-02-22 13:10:00,344.46,344.51,343.83,343.92,9914.0,312.8814,312.9268,312.3091,312.3909,9914.0
2018-02-22 13:15:00,343.7,343.92,343.7,343.92,710.0,312.191,312.3909,312.191,312.3909,710.0
2018-02-22 13:20:00,343.66,343.81,343.54,343.63,1750.0,312.1547,312.291,312.0457,312.1275,1750.0
2018-02-22 13:25:00,343.72,344.02,343.72,344.02,500.0,312.2092,312.4817,312.2092,312.4817,500.0
2018-02-22 13:30:00,343.81,343.9,343.29,343.49,3385.0,312.291,312.3727,311.8186,312.0003,3385.0
2018-02-22 13:35:00,343.24,343.53,343.24,343.52,1199.0,311.7732,312.0366,311.7732,312.0275,1199.0
2018-02-22 13:40:00,343.25,343.36,343.22,343.32,2621.0,311.7823,311.8822,311.7551,311.8459,2621.0
2018-02-22 13:45:00,342.96,343.16,342.84,342.84,7812.0,311.5189,311.7006,311.4099,311.4099,7812.0
2018-02-22 13:50:00,342.75,343.41,342.74,343.38,2447.0,311.3281,311.9276,311.3191,311.9004,2447.0
2018-02-22 13:55:00,343.42,343.62,343.42,343.54,1692.0,311.9367,312.1184,311.9367,312.0457,1692.0
2018-02-22 14:00:00,343.35,343.67,343.31,343.55,5235.0,311.8731,312.1638,311.8368,312.0548,5235.0
2018-02-22 14:05:00,343.59,343.72,343.43,343.43,2565.0,312.0911,312.2092,311.9458,311.9458,2565.0
2018-02-22 14:10:00,343.44,343.46,343.27,343.46,1348.0,311.9549,311.973,311.8005,311.973,1348.0
2018-02-22 14:15:00,343.57,343.64,343.55,343.64,8200.0,312.073,312.1365,312.0548,312.1365,8200.0
2018-02-22 14:20:00,343.66,343.66,343.4,343.55,2058.0,312.1547,312.1547,311.9185,312.0548,2058.0
2018-02-22 14:25:00,343.66,344.16,343.57,344.06,8087.0,312.1547,312.6089,312.073,312.518,8087.0
2018-02-22 14:30:00,344.12,344.23,344.0,344.15,5006.0,312.5725,312.6725,312.4635,312.5998,5006.0
2018-02-22 14:35:00,344.13,344.13,343.77,343.86,5948.0,312.5816,312.5816,312.2546,312.3364,5948.0
2018-02-22 14:40:00,343.81,343.81,343.41,343.42,7303.0,312.291,312.291,311.9276,311.9367,7303.0
2018-02-22 14:45:00,343.41,343.49,343.26,343.49,5840.0,311.9276,312.0003,311.7914,312.0003,5840.0
2018-02-22 14:50:00,343.29,343.4,343.15,343.24,3565.0,311.8186,311.9185,311.6915,311.7732,3565.0
2018-02-22 14:55:00,343.25,343.25,342.26,342.4,6176.0,311.7823,311.7823,310.8831,311.0102,6176.0
2018-02-22 15:00:00,342.32,342.63,342.1,342.38,6012.0,310.9376,311.2191,310.7377,310.9921,6012.0
2018-02-22 15:05:00,342.29,342.57,342.23,342.27,4200.0,310.9103,311.1646,310.8558,310.8921,4200.0
2018-02-22 15:10:00,342.19,342.9,342.19,342.85,10157.0,310.8195,311.4644,310.8195,311.419,10157.0
2018-02-22 15:15:00,342.87,342.96,342.49,342.94,18918.0,311.4371,311.5189,311.092,311.5007,18918.0
2018-02-22 15:20:00,342.97,343.07,342.9,342.99,2585.0,311.528,311.6188,311.4644,311.5461,2585.0
2018-02-22 15:25:00,343.05,343.32,342.84,342.85,3130.0,311.6006,311.8459,311.4099,311.419,3130.0
2018-02-22 15:30:00,342.92,343.05,342.64,343.02,3861.0,311.4826,311.6006,311.2282,311.5734,3861.0
2018-02-22 15:35:00,343.1,343.1,342.53,342.63,7176.0,311.6461,311.6461,311.1283,311.2191,7176.0
2018-02-22 15:40:00,342.7,343.07,342.58,342.58,3200.0,311.2827,311.6188,311.1737,311.1737,3200.0
2018-02-22 15:45:00,342.37,342.37,341.69,341.73,14350.0,310.983,310.983,310.3653,310.4016,14350.0
2018-02-22 15:50:00,341.76,342.67,341.74,342.38,14870.0,310.4289,311.2555,310.4107,310.9921,14870.0
2018-02-22 15:55:00,342.43,342.5,341.97,342.2,44900.0,311.0375,311.1011,310.6196,310.8286,44900.0
2018-02-23 09:30:00,343.91,344.56,343.75,344.42,42804.0,312.3818,312.9722,312.2365,312.845,42804.0
2018-02-23 09:35:00,344.46,344.47,343.51,343.84,21549.0,312.8814,312.8905,312.0185,312.3182,21549.0
2018-02-23 09:40:00,343.95,344.24,343.93,344.02,8757.0,312.4181,312.6815,312.4,312.4817,8757.0
2018-02-23 09:45:00,344.14,344.19,343.62,343.62,7265.0,312.5907,312.6361,312.1184,312.1184,7265.0
2018-02-23 09:50:00,343.53,344.13,343.51,344.1,24135.0,312.0366,312.5816,312.0185,312.5544,24135.0
2018-02-23 09:55:00,344.0,344.21,343.87,344.01,9453.0,312.4635,312.6543,312.3455,312.4726,9453.0
2018-02-23 10:00:00,344.22,344.23,343.75,344.11,6203.0,312.6634,312.6725,312.2365,312.5635,6203.0
2018-02-23 10:05:00,344.03,344.03,343.82,344.01,13615.0,312.4908,312.4908,312.3,312.4726,13615.0
2018-02-23 10:10:00,344.02,344.14,343.56,343.56,5070.0,312.4817,312.5907,312.0639,312.0639,5070.0
2018-02-23 10:15:00,343.5,343.5,342.98,343.25,6353.0,312.0094,312.0094,311.5371,311.7823,6353.0
2018-02-23 10:20:00,343.09,343.41,343.08,343.24,14256.0,311.637,311.9276,311.6279,311.7732,14256.0
2018-02-23 10:25:00,343.33,343.37,343.04,343.07,2367.0,311.855,311.8913,311.5916,311.6188,2367.0
2018-02-23 10:30:00,343.04,343.33,342.85,343.24,2254.0,311.5916,311.855,311.419,311.7732,2254.0
2018-02-23 10:35:00,342.98,343.27,342.95,343.27,1000.0,311.5371,311.8005,311.5098,311.8005,1000.0
2018-02-23 10:40:00,343.53,343.78,343.49,343.78,8169.0,312.0366,312.2637,312.0003,312.2637,8169.0
2018-02-23 10:45:00,343.91,343.91,343.61,343.71,2672.0,312.3818,312.3818,312.1093,312.2001,2672.0
2018-02-23 10:50:00,343.63,343.83,343.48,343.75,3408.0,312.1275,312.3091,311.9912,312.2365,3408.0
2018-02-23 10:55:00,343.52,343.53,343.37,343.37,1760.0,312.0275,312.0366,311.8913,311.8913,1760.0
2018-02-23 11:00:00,343.51,343.74,343.42,343.65,5353.0,312.0185,312.2274,311.9367,312.1456,5353.0
2018-02-23 11:05:00,343.61,343.64,343.43,343.53,5902.0,312.1093,312.1365,311.9458,312.0366,5902.0
2018-02-23 11:10:00,343.44,343.44,343.25,343.41,900.0,311.9549,311.9549,311.7823,311.9276,900.0
2018-02-23 11:15:00,343.41,343.61,343.22,343.22,3258.0,311.9276,312.1093,311.7551,311.7551,3258.0
2018-02-23 11:20:00,343.26,343.46,343.24,343.37,2734.0,311.7914,311.973,311.7732,311.8913,2734.0
2018-02-23 11:25:00,343.38,343.57,343.36,343.5,4607.0,311.9004,312.073,311.8822,312.0094,4607.0
2018-02-23 11:30:00,343.51,343.79,343.51,343.65,5643.0,312.0185,312.2728,312.0185,312.1456,5643.0
2018-02-23 11:35:00,343.68,343.8,343.66,343.8,1600.0,312.1729,312.2819,312.1547,312.2819,1600.0
2018-02-23 11:40:00,343.92,343.92,343.59,343.61,400.0,312.3909,312.3909,312.0911,312.1093,400.0
2018-02-23 11:45:00,343.61,343.66,343.57,343.57,1203.0,312.1093,312.1547,312.073,312.073,1203.0
2018-02-23 11:50:00,343.69,343.98,343.61,343.98,2665.0,312.182,312.4454,312.1093,312.4454,2665.0
2018-02-23 11:55:00,344.03,344.34,343.93,344.3,4727.0,312.4908,312.7724,312.4,312.736,4727.0
2018-02-23 12:00:00,344.32,344.44,344.24,344.44,6084.0,312.7542,312.8632,312.6815,312.8632,6084.0
2018-02-23 12:05:00,344.47,344.65,344.32,344.32,2935.0,312.8905,313.054,312.7542,312.7542,2935.0
2018-02-23 12:10:00,344.42,344.48,344.37,344.48,2313.0,312.845,312.8995,312.7996,312.8995,2313.0
2018-02-23 12:15:00,344.51,344.61,344.48,344.56,1942.0,312.9268,313.0176,312.8995,312.9722,1942.0
2018-02-23 12:20:00,344.6,344.6,344.35,344.36,214.0,313.0085,313.0085,312.7815,312.7905,214.0
2018-02-23 12:25:00,344.37,344.38,343.74,343.79,1300.0,312.7996,312.8087,312.2274,312.2728,1300.0
2018-02-23 12:30:00,343.84,343.99,343.78,343.84,5100.0,312.3182,312.4545,312.2637,312.3182,5100.0
2018-02-23 12:35:00,343.81,343.89,343.81,343.89,683.0,312.291,312.3636,312.291,312.3636,683.0
2018-02-23 12:40:00,344.0,344.0,343.57,343.57,2150.0,312.4635,312.4635,312.073,312.073,2150.0
2018-02-23 12:45:00,343.53,343.87,343.53,343.87,685.0,312.0366,312.3455,312.0366,312.3455,685.0
2018-02-23 12:50:00,343.87,343.95,343.86,343.87,900.0,312.3455,312.4181,312.3364,312.3455,900.0
2018-02-23 12:55:00,343.93,343.95,343.9,343.9,400.0,312.4,312.4181,312.3727,312.3727,400.0
2018-02-23 13:00:00,343.89,343.9,343.71,343.75,940.0,312.3636,312.3727,312.2001,312.2365,940.0
2018-02-23 13:05:00,343.74,343.74,343.59,343.6,2705.0,312.2274,312.2274,312.0911,312.1002,2705.0
2018-02-23 13:10:00,343.69,343.69,343.42,343.59,16920.0,312.182,312.182,311.9367,312.0911,16920.0
2018-02-23 13:15:00,343.52,343.63,343.52,343.63,400.0,312.0275,312.1275,312.0275,312.1275,400.0
2018-02-23 13:20:00,343.65,343.88,343.65,343.81,7948.0,312.1456,312.3545,312.1456,312.291,7948.0
2018-02-23 13:25:00,343.77,343.77,343.75,343.75,206.0,312.2546,312.2546,312.2365,312.2365,206.0
2018-02-23 13:30:00,343.85,343.94,343.85,343.94,2761.0,312.3273,312.409,312.3273,312.409,2761.0
2018-02-23 13:35:00,343.92,344.06,343.92,344.03,518.0,312.3909,312.518,312.3909,312.4908,518.0
2018-02-23 13:40:00,344.06,344.14,344.05,344.05,1000.0,312.518,312.5907,312.509,312.509,1000.0
2018-02-23 13:45:00,344.1,344.17,344.06,344.17,1770.0,312.5544,312.618,312.518,312.618,1770.0
2018-02-23 13:50:00,344.14,344.19,343.92,343.93,2225.0,312.5907,312.6361,312.3909,312.4,2225.0
2018-02-23 13:55:00,343.94,344.33,343.94,344.29,4894.0,312.409,312.7633,312.409,312.727,4894.0
2018-02-23 14:00:00,344.27,344.29,343.92,343.99,500.0,312.7088,312.727,312.3909,312.4545,500.0
2018-02-23 14:05:00,344.03,344.03,343.82,343.95,69567.0,312.4908,312.4908,312.3,312.4181,69567.0
2018-02-23 14:10:00,343.92,344.03,343.9,343.95,1018.0,312.3909,312.4908,312.3727,312.4181,1018.0
2018-02-23 14:15:00,343.99,344.14,343.91,344.0,2720.0,312.4545,312.5907,312.3818,312.4635,2720.0
2018-02-23 14:20:00,344.19,344.43,344.19,344.33,1200.0,312.6361,312.8541,312.6361,312.7633,1200.0
2018-02-23 14:25:00,344.4,344.49,344.32,344.47,4024.0,312.8269,312.9086,312.7542,312.8905,4024.0
2018-02-23 14:30:00,344.46,344.57,344.45,344.5,2075.0,312.8814,312.9813,312.8723,312.9177,2075.0
2018-02-23 14:35:00,344.58,344.7,344.27,344.43,4154.0,312.9904,313.0994,312.7088,312.8541,4154.0
2018-02-23 14:40:00,344.45,344.57,344.41,344.57,1002.0,312.8723,312.9813,312.836,312.9813,1002.0
2018-02-23 14:45:00,344.62,345.19,344.61,345.19,13959.0,313.0267,313.5445,313.0176,313.5445,13959.0
2018-02-23 14:50:00,345.23,345.34,345.09,345.14,9561.0,313.5808,313.6807,313.4536,313.499,9561.0
2018-02-23 14:55:00,345.17,345.17,345.0,345.06,3900.0,313.5263,313.5263,313.3719,313.4264,3900.0
2018-02-23 15:00:00,345.12,345.48,345.09,345.46,4707.0,313.4809,313.8079,313.4536,313.7897,4707.0
2018-02-23 15:05:00,345.46,345.49,345.18,345.26,3150.0,313.7897,313.8169,313.5354,313.608,3150.0
2018-02-23 15:10:00,345.31,345.38,345.09,345.15,1936.0,313.6534,313.717,313.4536,313.5081,1936.0
2018-02-23 15:15:00,345.09,345.32,345.09,345.32,1430.0,313.4536,313.6625,313.4536,313.6625,1430.0
2018-02-23 15:20:00,345.27,345.51,345.27,345.51,976.0,313.6171,313.8351,313.6171,313.8351,976.0
2018-02-23 15:25:00,345.64,345.73,345.46,345.56,2423.0,313.9532,314.0349,313.7897,313.8805,2423.0
2018-02-23 15:30:00,345.57,345.75,345.25,345.32,3428.0,313.8896,314.0531,313.5989,313.6625,3428.0
2018-02-23 15:35:00,345.31,345.65,345.31,345.53,4357.0,313.6534,313.9623,313.6534,313.8533,4357.0
2018-02-23 15:40:00,345.63,345.81,345.55,345.81,4128.0,313.9441,314.1076,313.8714,314.1076,4128.0
2018-02-23 15:45:00,345.83,345.95,345.62,345.76,10709.0,314.1258,314.2348,313.935,314.0622,10709.0
2018-02-23 15:50:00,345.76,346.01,345.74,345.87,15258.0,314.0622,314.2893,314.044,314.1621,15258.0
2018-02-23 15:55:00,345.91,346.45,345.8,346.4,75131.0,314.1984,314.6889,314.0985,314.6435,75131.0
2018-02-26 09:30:00,347.39,347.67,347.04,347.14,27750.0,315.5428,315.7971,315.2248,315.3157,27750.0
2018-02-26 09:35:00,347.18,347.67,347.15,347.42,28400.0,315.352,315.7971,315.3248,315.57,28400.0
2018-02-26 09:40:00,347.49,347.56,346.66,346.66,42151.0,315.6336,315.6972,314.8797,314.8797,42151.0
2018-02-26 09:45:00,346.69,346.79,346.37,346.76,5969.0,314.9069,314.9978,314.6163,314.9705,5969.0
2018-02-26 09:50:00,346.7,346.7,346.3,346.3,22386.0,314.916,314.916,314.5527,314.5527,22386.0
2018-02-26 09:55:00,346.32,346.41,346.19,346.19,9087.0,314.5709,314.6526,314.4528,314.4528,9087.0
2018-02-26 10:00:00,346.11,346.27,346.09,346.21,7719.0,314.3801,314.5254,314.3619,314.4709,7719.0
2018-02-26 10:05:00,346.25,346.48,346.14,346.14,9981.0,314.5073,314.7162,314.4074,314.4074,9981.0
2018-02-26 10:10:00,346.16,346.16,345.74,345.74,13399.0,314.4255,314.4255,314.044,314.044,13399.0
2018-02-26 10:15:00,345.67,345.92,345.65,345.87,7433.0,313.9804,314.2075,313.9623,314.1621,7433.0
2018-02-26 10:20:00,345.77,345.84,345.69,345.82,890.0,314.0713,314.1349,313.9986,314.1167,890.0
2018-02-26 10:25:00,345.85,345.85,345.12,345.29,20983.0,314.1439,314.1439,313.4809,313.6353,20983.0
2018-02-26 10:30:00,345.29,345.47,345.2,345.22,13709.0,313.6353,313.7988,313.5535,313.5717,13709.0
2018-02-26 10:35:00,345.29,345.56,345.04,345.56,12584.0,313.6353,313.8805,313.4082,313.8805,12584.0
2018-02-26 10:40:00,345.57,345.66,345.45,345.66,5571.0,313.8896,313.9714,313.7806,313.9714,5571.0
2018-02-26 10:45:00,345.77,345.82,345.4,345.57,2844.0,314.0713,314.1167,313.7352,313.8896,2844.0
2018-02-26 10:50:00,345.54,345.56,345.32,345.43,2625.0,313.8624,313.8805,313.6625,313.7624,2625.0
2018-02-26 10:55:00,345.35,345.45,345.24,345.41,3258.0,313.6898,313.7806,313.5899,313.7443,3258.0
2018-02-26 11:00:00,345.53,345.89,345.31,345.89,3349.0,313.8533,314.1803,313.6534,314.1803,3349.0
2018-02-26 11:05:00,345.9,346.08,345.83,345.98,2762.0,314.1894,314.3529,314.1258,314.262,2762.0
2018-02-26 11:10:00,345.95,345.98,345.78,345.98,6076.0,314.2348,314.262,314.0804,314.262,6076.0
2018-02-26 11:15:00,345.98,346.04,345.79,346.01,7232.0,314.262,314.3165,314.0894,314.2893,7232.0
2018-02-26 11:20:00,346.01,346.04,345.91,346.04,1721.0,314.2893,314.3165,314.1984,314.3165,1721.0
2018-02-26 11:25:00,346.01,346.14,346.01,346.14,470.0,314.2893,314.4074,314.2893,314.4074,470.0
2018-02-26 11:30:00,346.24,346.35,346.15,346.18,3185.0,314.4982,314.5981,314.4164,314.4437,3185.0
2018-02-26 11:35:00,346.15,346.15,345.96,345.99,2918.0,314.4164,314.4164,314.2439,314.2711,2918.0
2018-02-26 11:40:00,346.01,346.3,346.01,346.3,4400.0,314.2893,314.5527,314.2893,314.5527,4400.0
2018-02-26 11:45:00,346.35,346.37,346.25,346.25,1620.0,314.5981,314.6163,314.5073,314.5073,1620.0
2018-02-26 11:50:00,346.29,346.41,346.29,346.32,1222.0,314.5436,314.6526,314.5436,314.5709,1222.0
2018-02-26 11:55:00,346.28,346.58,346.27,346.43,2515.0,314.5345,314.807,314.5254,314.6708,2515.0
2018-02-26 12:00:00,346.45,346.47,346.42,346.42,4034.0,314.6889,314.7071,314.6617,314.6617,4034.0
2018-02-26 12:05:00,346.43,346.62,346.43,346.62,3124.0,314.6708,314.8434,314.6708,314.8434,3124.0
2018-02-26 12:10:00,346.73,346.98,346.73,346.96,2291.0,314.9433,315.1704,314.9433,315.1522,2291.0
2018-02-26 12:15:00,347.13,347.3,347.08,347.16,2513.0,315.3066,315.461,315.2612,315.3338,2513.0
2018-02-26 12:20:00,347.23,347.23,347.09,347.19,1650.0,315.3974,315.3974,315.2703,315.3611,1650.0
2018-02-26 12:25:00,347.21,347.36,347.21,347.33,1666.0,315.3793,315.5155,315.3793,315.4883,1666.0
2018-02-26 12:30:00,347.45,347.5,347.24,347.25,3606.0,315.5973,315.6427,315.4065,315.4156,3606.0
2018-02-26 12:35:00,347.12,347.38,347.12,347.33,1494.0,315.2975,315.5337,315.2975,315.4883,1494.0
2018-02-26 12:40:00,347.25,347.55,347.2,347.55,3733.0,315.4156,315.6881,315.3702,315.6881,3733.0
2018-02-26 12:45:00,347.57,347.82,347.5,347.82,1540.0,315.7063,315.9333,315.6427,315.9333,1540.0
2018-02-26 12:50:00,347.96,347.96,347.77,347.77,654.0,316.0605,316.0605,315.8879,315.8879,654.0
2018-02-26 12:55:00,347.83,347.89,347.78,347.89,1536.0,315.9424,315.9969,315.897,315.9969,1536.0
2018-02-26 13:00:00,347.94,348.13,347.94,347.98,3500.0,316.0423,316.2149,316.0423,316.0787,3500.0
2018-02-26 13:05:00,347.98,347.98,347.69,347.83,4422.0,316.0787,316.0787,315.8153,315.9424,4422.0
2018-02-26 13:10:00,347.8,347.86,347.75,347.78,1888.0,315.9152,315.9697,315.8698,315.897,1888.0
2018-02-26 13:15:00,347.83,347.83,347.63,347.65,1821.0,315.9424,315.9424,315.7608,315.7789,1821.0
2018-02-26 13:20:00,347.64,347.87,347.54,347.85,5336.0,315.7698,315.9788,315.679,315.9606,5336.0
2018-02-26 13:25:00,347.82,347.83,347.71,347.81,3912.0,315.9333,315.9424,315.8334,315.9243,3912.0
2018-02-26 13:30:00,347.94,348.0,347.85,347.89,4215.0,316.0423,316.0968,315.9606,315.9969,4215.0
2018-02-26 13:35:00,347.96,348.06,347.9,347.99,10705.0,316.0605,316.1513,316.006,316.0878,10705.0
2018-02-26 13:40:00,347.96,348.01,347.87,347.87,10310.0,316.0605,316.1059,315.9788,315.9788,10310.0
2018-02-26 13:45:00,347.88,347.91,347.73,347.73,3001.0,315.9878,316.0151,315.8516,315.8516,3001.0
2018-02-26 13:50:00,347.78,347.78,347.77,347.77,800.0,315.897,315.897,315.8879,315.8879,800.0
2018-02-26 13:55:00,347.99,348.03,347.96,348.03,588.0,316.0878,316.1241,316.0605,316.1241,588.0
2018-02-26 14:00:00,347.93,348.04,347.92,348.04,950.0,316.0333,316.1332,316.0242,316.1332,950.0
2018-02-26 14:05:00,348.04,348.08,348.01,348.02,3400.0,316.1332,316.1695,316.1059,316.115,3400.0
2018-02-26 14:10:00,348.11,348.22,348.11,348.15,4958.0,316.1968,316.2967,316.1968,316.2331,4958.0
2018-02-26 14:15:00,348.09,348.11,347.98,348.07,800.0,316.1786,316.1968,316.0787,316.1604,800.0
2018-02-26 14:20:00,348.07,348.16,348.04,348.13,998.0,316.1604,316.2422,316.1332,316.2149,998.0
2018-02-26 14:25:00,348.15,348.15,347.9,347.9,1859.0,316.2331,316.2331,316.006,316.006,1859.0
2018-02-26 14:30:00,347.79,347.99,347.79,347.99,600.0,315.9061,316.0878,315.9061,316.0878,600.0
2018-02-26 14:35:00,348.0,348.0,347.82,347.82,2034.0,316.0968,316.0968,315.9333,315.9333,2034.0
2018-02-26 14:40:00,347.79,347.87,347.72,347.72,1025.0,315.9061,315.9788,315.8425,315.8425,1025.0
2018-02-26 14:45:00,347.69,347.73,347.62,347.62,1708.0,315.8153,315.8516,315.7517,315.7517,1708.0
2018-02-26 14:50:00,347.59,347.76,347.52,347.76,10969.0,315.7244,315.8788,315.6608,315.8788,10969.0
2018-02-26 14:55:00,347.83,347.83,347.61,347.71,618.0,315.9424,315.9424,315.7426,315.8334,618.0
2018-02-26 15:00:00,347.65,347.82,347.59,347.82,2885.0,315.7789,315.9333,315.7244,315.9333,2885.0
2018-02-26 15:05:00,347.85,348.2,347.79,348.17,7181.0,315.9606,316.2785,315.9061,316.2513,7181.0
2018-02-26 15:10:00,348.21,348.25,348.13,348.13,3660.0,316.2876,316.3239,316.2149,316.2149,3660.0
2018-02-26 15:15:00,348.1,348.34,348.08,348.34,1650.0,316.1877,316.4057,316.1695,316.4057,1650.0
2018-02-26 15:20:00,348.3,348.4,348.24,348.35,10509.0,316.3693,316.4602,316.3148,316.4148,10509.0
2018-02-26 15:25:00,348.32,348.38,348.19,348.36,7062.0,316.3875,316.442,316.2694,316.4238,7062.0
2018-02-26 15:30:00,348.3,348.59,348.12,348.54,7987.0,316.3693,316.6328,316.2058,316.5873,7987.0
2018-02-26 15:35:00,348.5,348.56,348.26,348.56,2984.0,316.551,316.6055,316.333,316.6055,2984.0
2018-02-26 15:40:00,348.52,348.57,348.12,348.25,5395.0,316.5692,316.6146,316.2058,316.3239,5395.0
2018-02-26 15:45:00,348.16,348.34,347.99,348.03,6182.0,316.2422,316.4057,316.0878,316.1241,6182.0
2018-02-26 15:50:00,348.02,348.16,347.93,347.96,9505.0,316.115,316.2422,316.0333,316.0605,9505.0
2018-02-26 15:55:00,348.01,348.46,348.01,348.36,73086.0,316.1059,316.5147,316.1059,316.4238,73086.0
2018-02-27 09:30:00,348.44,349.23,348.41,348.65,36623.0,316.4965,317.2141,316.4693,316.6873,36623.0
2018-02-27 09:35:00,348.88,349.65,348.88,349.65,30615.0,316.8962,317.5956,316.8962,317.5956,30615.0
2018-02-27 09:40:00,349.47,349.52,349.17,349.28,12887.0,317.4321,317.4775,317.1596,317.2595,12887.0
2018-02-27 09:45:00,349.17,349.46,349.01,349.35,7628.0,317.1596,317.423,317.0142,317.3231,7628.0
2018-02-27 09:50:00,349.4,349.46,349.0,349.03,5571.0,317.3685,317.423,317.0052,317.0324,5571.0
2018-02-27 09:55:00,349.01,349.2,348.89,348.96,11488.0,317.0142,317.1868,316.9052,316.9688,11488.0
2018-02-27 10:00:00,348.93,349.27,348.89,349.17,4364.0,316.9416,317.2504,316.9052,317.1596,4364.0
2018-02-27 10:05:00,349.06,349.31,348.9,349.22,6451.0,317.0597,317.2867,316.9143,317.205,6451.0
2018-02-27 10:10:00,349.28,349.61,349.16,349.52,3462.0,317.2595,317.5592,317.1505,317.4775,3462.0
2018-02-27 10:15:00,349.37,349.37,348.78,348.95,3915.0,317.3412,317.3412,316.8053,316.9597,3915.0
2018-02-27 10:20:00,349.06,349.37,349.06,349.33,1000.0,317.0597,317.3412,317.0597,317.3049,1000.0
2018-02-27 10:25:00,349.33,349.49,349.27,349.35,6647.0,317.3049,317.4502,317.2504,317.3231,6647.0
2018-02-27 10:30:00,349.37,349.37,348.64,348.64,1757.0,317.3412,317.3412,316.6782,316.6782,1757.0
2018-02-27 10:35:00,348.58,348.64,348.01,348.1,8617.0,316.6237,316.6782,316.1059,316.1877,8617.0
2018-02-27 10:40:00,348.35,348.38,347.66,347.91,16413.0,316.4148,316.442,315.788,316.0151,16413.0
2018-02-27 10:45:00,347.89,348.05,347.47,347.53,11933.0,315.9969,316.1423,315.6154,315.6699,11933.0
2018-02-27 10:50:00,347.42,347.66,346.72,346.78,12869.0,315.57,315.788,314.9342,314.9887,12869.0
2018-02-27 10:55:00,346.7,347.09,346.45,347.09,3395.0,314.916,315.2703,314.6889,315.2703,3395.0
2018-02-27 11:00:00,346.71,347.23,346.6,347.22,6168.0,314.9251,315.3974,314.8252,315.3883,6168.0
2018-02-27 11:05:00,347.09,347.36,347.07,347.35,749.0,315.2703,315.5155,315.2521,315.5064,749.0
2018-02-27 11:10:00,347.54,347.71,347.4,347.41,9222.0,315.679,315.8334,315.5518,315.5609,9222.0
2018-02-27 11:15:00,347.43,347.48,347.06,347.07,17017.0,315.5791,315.6245,315.243,315.2521,17017.0
2018-02-27 11:20:00,347.01,347.12,346.58,346.67,6857.0,315.1976,315.2975,314.807,314.8888,6857.0
2018-02-27 11:25:00,346.74,346.75,346.48,346.62,1400.0,314.9524,314.9614,314.7162,314.8434,1400.0
2018-02-27 11:30:00,346.66,346.97,346.5,346.87,5408.0,314.8797,315.1613,314.7344,315.0704,5408.0
2018-02-27 11:35:00,346.71,346.71,346.23,346.23,4184.0,314.9251,314.9251,314.4891,314.4891,4184.0
2018-02-27 11:40:00,346.2,346.23,345.96,346.01,1730.0,314.4619,314.4891,314.2439,314.2893,1730.0
2018-02-27 11:45:00,346.2,346.33,345.73,346.28,4926.0,314.4619,314.5799,314.0349,314.5345,4926.0
2018-02-27 11:50:00,346.39,346.4,346.04,346.07,2770.0,314.6344,314.6435,314.3165,314.3438,2770.0
2018-02-27 11:55:00,346.28,346.28,345.6,345.67,4493.0,314.5345,314.5345,313.9169,313.9804,4493.0
2018-02-27 12:00:00,345.65,345.91,345.54,345.87,5174.0,313.9623,314.1984,313.8624,314.1621,5174.0
2018-02-27 12:05:00,345.9,346.14,345.9,346.1,4432.0,314.1894,314.4074,314.1894,314.371,4432.0
2018-02-27 12:10:00,346.06,346.32,346.02,346.08,4779.0,314.3347,314.5709,314.2984,314.3529,4779.0
2018-02-27 12:15:00,346.11,346.11,345.73,345.73,3180.0,314.3801,314.3801,314.0349,314.0349,3180.0
2018-02-27 12:20:00,345.71,345.71,345.2,345.24,4482.0,314.0168,314.0168,313.5535,313.5899,4482.0
2018-02-27 12:25:00,345.24,345.71,345.16,345.63,1307.0,313.5899,314.0168,313.5172,313.9441,1307.0
2018-02-27 12:30:00,345.85,346.04,345.74,345.95,5086.0,314.1439,314.3165,314.044,314.2348,5086.0
2018-02-27 12:35:00,345.93,346.16,345.93,346.16,817.0,314.2166,314.4255,314.2166,314.4255,817.0
2018-02-27 12:40:00,346.25,346.25,346.1,346.14,503.0,314.5073,314.5073,314.371,314.4074,503.0
2018-02-27 12:45:00,346.12,346.33,346.06,346.26,2355.0,314.3892,314.5799,314.3347,314.5164,2355.0
2018-02-27 12:50:00,346.27,346.75,346.27,346.55,5440.0,314.5254,314.9614,314.5254,314.7798,5440.0
2018-02-27 12:55:00,346.58,346.86,346.51,346.75,1965.0,314.807,315.0614,314.7434,314.9614,1965.0
2018-02-27 13:00:00,346.64,346.64,346.48,346.52,640.0,314.8615,314.8615,314.7162,314.7525,640.0
2018-02-27 13:05:00,346.44,346.78,346.43,346.7,902.0,314.6799,314.9887,314.6708,314.916,902.0
2018-02-27 13:10:00,346.75,346.82,346.51,346.51,800.0,314.9614,315.025,314.7434,314.7434,800.0
2018-02-27 13:15:00,346.36,346.52,346.36,346.52,400.0,314.6072,314.7525,314.6072,314.7525,400.0
2018-02-27 13:20:00,346.57,346.74,346.45,346.45,1208.0,314.7979,314.9524,314.6889,314.6889,1208.0
2018-02-27 13:25:00,346.44,346.49,346.42,346.47,687.0,314.6799,314.7253,314.6617,314.7071,687.0
2018-02-27 13:30:00,346.36,346.36,346.02,346.02,6653.0,314.6072,314.6072,314.2984,314.2984,6653.0
2018-02-27 13:35:00,346.02,346.22,346.02,346.22,1082.0,314.2984,314.48,314.2984,314.48,1082.0
2018-02-27 13:40:00,346.16,346.31,346.16,346.31,300.0,314.4255,314.5618,314.4255,314.5618,300.0
2018-02-27 13:45:00,346.38,346.46,345.95,345.95,13748.0,314.6254,314.698,314.2348,314.2348,13748.0
2018-02-27 13:50:00,345.83,346.11,345.73,346.11,2152.0,314.1258,314.3801,314.0349,314.3801,2152.0
2018-02-27 13:55:00,345.99,346.03,345.8,345.99,1295.0,314.2711,314.3074,314.0985,314.2711,1295.0
2018-02-27 14:00:00,346.06,346.06,345.7,345.74,1120.0,314.3347,314.3347,314.0077,314.044,1120.0
2018-02-27 14:05:00,345.53,345.83,345.39,345.68,2089.0,313.8533,314.1258,313.7261,313.9895,2089.0
2018-02-27 14:10:00,345.81,345.81,345.42,345.63,1559.0,314.1076,314.1076,313.7534,313.9441,1559.0
2018-02-27 14:15:00,345.56,345.56,345.39,345.43,600.0,313.8805,313.8805,313.7261,313.7624,600.0
2018-02-27 14:20:00,345.31,345.39,345.1,345.1,2703.0,313.6534,313.7261,313.4627,313.4627,2703.0
2018-02-27 14:25:00,345.05,345.59,345.04,345.53,2281.0,313.4173,313.9078,313.4082,313.8533,2281.0
2018-02-27 14:30:00,345.44,346.05,345.41,346.05,12090.0,313.7715,314.3256,313.7443,314.3256,12090.0
2018-02-27 14:35:00,345.98,346.05,345.71,345.71,13124.0,314.262,314.3256,314.0168,314.0168,13124.0
2018-02-27 14:40:00,345.74,345.74,345.39,345.39,5947.0,314.044,314.044,313.7261,313.7261,5947.0
2018-02-27 14:45:00,345.39,345.4,344.92,345.03,9008.0,313.7261,313.7352,313.2992,313.3991,9008.0
2018-02-27 14:50:00,345.07,345.36,345.06,345.2,8941.0,313.4355,313.6989,313.4264,313.5535,8941.0
2018-02-27 14:55:00,345.31,345.63,345.31,345.39,6090.0,313.6534,313.9441,313.6534,313.7261,6090.0
2018-02-27 15:00:00,345.39,345.54,345.17,345.24,2000.0,313.7261,313.8624,313.5263,313.5899,2000.0
2018-02-27 15:05:00,345.12,345.16,344.78,344.82,9206.0,313.4809,313.5172,313.172,313.2084,9206.0
2018-02-27 15:10:00,344.82,345.01,344.59,344.64,36045.0,313.2084,313.381,312.9995,313.0449,36045.0
2018-02-27 15:15:00,344.7,344.95,344.53,344.55,8232.0,313.0994,313.3265,312.945,312.9631,8232.0
2018-02-27 15:20:00,344.61,344.75,344.3,344.52,4059.0,313.0176,313.1448,312.736,312.9359,4059.0
2018-02-27 15:25:00,344.38,344.75,344.31,344.67,7267.0,312.8087,313.1448,312.7451,313.0721,7267.0
2018-02-27 15:30:00,344.75,344.9,344.32,344.32,5964.0,313.1448,313.281,312.7542,312.7542,5964.0
2018-02-27 15:35:00,344.32,344.5,343.99,344.42,5106.0,312.7542,312.9177,312.4545,312.845,5106.0
2018-02-27 15:40:00,344.38,344.51,344.08,344.09,3423.0,312.8087,312.9268,312.5362,312.5453,3423.0
2018-02-27 15:45:00,344.03,344.57,344.03,344.5,6237.0,312.4908,312.9813,312.4908,312.9177,6237.0
2018-02-27 15:50:00,344.46,344.46,343.78,343.98,7134.0,312.8814,312.8814,312.2637,312.4454,7134.0
2018-02-27 15:55:00,344.0,344.0,343.32,343.37,59071.0,312.4635,312.4635,311.8459,311.8913,59071.0
2018-02-28 09:30:00,344.46,345.18,344.46,344.66,33845.0,312.8814,313.5354,312.8814,313.063,33845.0
2018-02-28 09:35:00,344.65,344.74,344.41,344.42,22083.0,313.054,313.1357,312.836,312.845,22083.0
2018-02-28 09:40:00,344.4,344.41,343.88,344.02,12437.0,312.8269,312.836,312.3545,312.4817,12437.0
2018-02-28 09:45:00,343.99,344.3,343.66,344.13,16450.0,312.4545,312.736,312.1547,312.5816,16450.0
2018-02-28 09:50:00,344.17,344.63,344.08,344.58,6991.0,312.618,313.0358,312.5362,312.9904,6991.0
2018-02-28 09:55:00,344.54,344.75,344.49,344.49,6622.0,312.954,313.1448,312.9086,312.9086,6622.0
2018-02-28 10:00:00,344.73,344.74,344.26,344.26,13384.0,313.1266,313.1357,312.6997,312.6997,13384.0
2018-02-28 10:05:00,344.1,344.21,344.09,344.09,3636.0,312.5544,312.6543,312.5453,312.5453,3636.0
2018-02-28 10:10:00,344.04,344.38,344.04,344.38,2633.0,312.4999,312.8087,312.4999,312.8087,2633.0
2018-02-28 10:15:00,344.24,344.64,344.24,344.63,12569.0,312.6815,313.0449,312.6815,313.0358,12569.0
2018-02-28 10:20:00,344.69,344.76,344.56,344.76,9307.0,313.0903,313.1539,312.9722,313.1539,9307.0
2018-02-28 10:25:00,344.87,345.03,344.71,344.87,8032.0,313.2538,313.3991,313.1085,313.2538,8032.0
2018-02-28 10:30:00,344.86,344.89,344.51,344.8,19205.0,313.2447,313.272,312.9268,313.1902,19205.0
2018-02-28 10:35:00,345.0,345.06,344.82,345.01,5071.0,313.3719,313.4264,313.2084,313.381,5071.0
2018-02-28 10:40:00,344.93,344.93,344.27,344.3,7034.0,313.3083,313.3083,312.7088,312.736,7034.0
2018-02-28 10:45:00,344.37,344.54,344.19,344.22,5217.0,312.7996,312.954,312.6361,312.6634,5217.0
2018-02-28 10:50:00,344.29,344.38,343.42,343.53,9036.0,312.727,312.8087,311.9367,312.0366,9036.0
2018-02-28 10:55:00,343.35,343.41,342.82,343.25,14615.0,311.8731,311.9276,311.3917,311.7823,14615.0
2018-02-28 11:00:00,343.29,343.36,343.08,343.12,5650.0,311.8186,311.8822,311.6279,311.6642,5650.0
2018-02-28 11:05:00,343.25,343.42,342.71,342.71,13989.0,311.7823,311.9367,311.2918,311.2918,13989.0
2018-02-28 11:10:00,342.73,342.85,342.48,342.67,14917.0,311.31,311.419,311.0829,311.2555,14917.0
2018-02-28 11:15:00,342.79,343.38,342.79,343.38,9709.0,311.3645,311.9004,311.3645,311.9004,9709.0
2018-02-28 11:20:00,343.27,343.4,343.02,343.1,5100.0,311.8005,311.9185,311.5734,311.6461,5100.0
2018-02-28 11:25:00,343.1,343.65,342.96,343.53,5248.0,311.6461,312.1456,311.5189,312.0366,5248.0
2018-02-28 11:30:00,343.48,343.57,342.81,342.81,2714.0,311.9912,312.073,311.3826,311.3826,2714.0
2018-02-28 11:35:00,342.88,343.35,342.88,343.04,1700.0,311.4462,311.8731,311.4462,311.5916,1700.0
2018-02-28 11:40:00,342.9,343.18,342.82,342.93,4990.0,311.4644,311.7187,311.3917,311.4916,4990.0
2018-02-28 11:45:00,342.76,342.84,342.33,342.72,3970.0,311.3372,311.4099,310.9466,311.3009,3970.0
2018-02-28 11:50:00,342.82,343.03,342.74,342.97,9125.0,311.3917,311.5825,311.3191,311.528,9125.0
2018-02-28 11:55:00,343.02,343.45,343.02,343.37,4600.0,311.5734,311.964,311.5734,311.8913,4600.0
2018-02-28 12:00:00,343.5,343.77,343.48,343.69,4712.0,312.0094,312.2546,311.9912,312.182,4712.0
2018-02-28 12:05:00,343.62,344.05,343.57,344.04,2549.0,312.1184,312.509,312.073,312.4999,2549.0
2018-02-28 12:10:00,343.95,344.03,343.79,343.87,1848.0,312.4181,312.4908,312.2728,312.3455,1848.0
2018-02-28 12:15:00,343.9,344.09,343.73,343.73,4277.0,312.3727,312.5453,312.2183,312.2183,4277.0
2018-02-28 12:20:00,343.69,343.73,343.6,343.6,490.0,312.182,312.2183,312.1002,312.1002,490.0
2018-02-28 12:25:00,343.88,344.01,343.67,343.67,5049.0,312.3545,312.4726,312.1638,312.1638,5049.0
2018-02-28 12:30:00,343.67,343.94,343.52,343.9,2899.0,312.1638,312.409,312.0275,312.3727,2899.0
2018-02-28 12:35:00,343.85,344.28,343.85,344.27,2576.0,312.3273,312.7179,312.3273,312.7088,2576.0
2018-02-28 12:40:00,344.2,344.31,344.07,344.16,5593.0,312.6452,312.7451,312.5271,312.6089,5593.0
2018-02-28 12:45:00,344.23,344.77,344.23,344.72,5264.0,312.6725,313.163,312.6725,313.1175,5264.0
2018-02-28 12:50:00,344.74,344.77,344.52,344.72,4412.0,313.1357,313.163,312.9359,313.1175,4412.0
2018-02-28 12:55:00,344.85,344.85,344.41,344.43,2023.0,313.2356,313.2356,312.836,312.8541,2023.0
2018-02-28 13:00:00,344.33,344.44,344.21,344.21,3010.0,312.7633,312.8632,312.6543,312.6543,3010.0
2018-02-28 13:05:00,344.1,344.49,344.08,344.29,2312.0,312.5544,312.9086,312.5362,312.727,2312.0
2018-02-28 13:10:00,344.3,344.54,344.02,344.09,4094.0,312.736,312.954,312.4817,312.5453,4094.0
2018-02-28 13:15:00,344.1,344.32,344.1,344.26,318.0,312.5544,312.7542,312.5544,312.6997,318.0
2018-02-28 13:20:00,344.18,344.53,344.13,344.53,950.0,312.627,312.945,312.5816,312.945,950.0
2018-02-28 13:25:00,344.5,344.5,344.15,344.25,2135.0,312.9177,312.9177,312.5998,312.6906,2135.0
2018-02-28 13:30:00,344.16,344.32,344.08,344.32,900.0,312.6089,312.7542,312.5362,312.7542,900.0
2018-02-28 13:35:00,344.32,344.32,344.24,344.24,1646.0,312.7542,312.7542,312.6815,312.6815,1646.0
2018-02-28 13:40:00,344.3,344.49,344.17,344.19,6003.0,312.736,312.9086,312.618,312.6361,6003.0
2018-02-28 13:45:00,344.19,344.27,343.83,343.83,2060.0,312.6361,312.7088,312.3091,312.3091,2060.0
2018-02-28 13:50:00,343.81,344.22,343.72,344.22,808.0,312.291,312.6634,312.2092,312.6634,808.0
2018-02-28 13:55:00,344.39,344.51,344.38,344.47,6241.0,312.8178,312.9268,312.8087,312.8905,6241.0
2018-02-28 14:00:00,344.51,344.88,344.51,344.71,2933.0,312.9268,313.2629,312.9268,313.1085,2933.0
2018-02-28 14:05:00,344.81,344.81,344.62,344.66,1640.0,313.1993,313.1993,313.0267,313.063,1640.0
2018-02-28 14:10:00,344.66,344.66,344.33,344.42,4176.0,313.063,313.063,312.7633,312.845,4176.0
2018-02-28 14:15:00,344.65,344.65,344.54,344.55,1501.0,313.054,313.054,312.954,312.9631,1501.0
2018-02-28 14:20:00,344.56,344.56,344.42,344.42,1545.0,312.9722,312.9722,312.845,312.845,1545.0
2018-02-28 14:25:00,344.43,344.63,344.38,344.38,1305.0,312.8541,313.0358,312.8087,312.8087,1305.0
2018-02-28 14:30:00,344.15,344.16,343.67,343.67,2792.0,312.5998,312.6089,312.1638,312.1638,2792.0
2018-02-28 14:35:00,343.5,343.74,343.34,343.34,2473.0,312.0094,312.2274,311.8641,311.8641,2473.0
2018-02-28 14:40:00,343.28,343.45,343.21,343.3,4993.0,311.8096,311.964,311.746,311.8277,4993.0
2018-02-28 14:45:00,343.15,343.15,343.0,343.0,1459.0,311.6915,311.6915,311.5552,311.5552,1459.0
2018-02-28 14:50:00,342.52,342.54,342.29,342.54,4100.0,311.1192,311.1374,310.9103,311.1374,4100.0
2018-02-28 14:55:00,342.59,342.59,341.91,341.91,1718.0,311.1828,311.1828,310.5651,310.5651,1718.0
2018-02-28 15:00:00,342.13,342.21,341.44,341.64,15906.0,310.765,310.8376,310.1382,310.3199,15906.0
2018-02-28 15:05:00,341.74,342.0,341.51,341.97,15753.0,310.4107,310.6469,310.2018,310.6196,15753.0
2018-02-28 15:10:00,342.04,342.07,341.59,341.97,3765.0,310.6832,310.7105,310.2745,310.6196,3765.0
2018-02-28 15:15:00,341.92,341.93,341.38,341.59,3283.0,310.5742,310.5833,310.0837,310.2745,3283.0
2018-02-28 15:20:00,341.48,341.48,340.81,340.92,13488.0,310.1746,310.1746,309.566,309.6659,13488.0
2018-02-28 15:25:00,340.92,341.14,340.58,341.1,19971.0,309.6659,309.8657,309.3571,309.8294,19971.0
2018-02-28 15:30:00,341.1,341.16,340.81,340.98,6890.0,309.8294,309.8839,309.566,309.7204,6890.0
2018-02-28 15:35:00,340.89,341.48,340.73,341.44,10227.0,309.6387,310.1746,309.4933,310.1382,10227.0
2018-02-28 15:40:00,341.63,341.63,340.97,341.09,28117.0,310.3108,310.3108,309.7113,309.8203,28117.0
2018-02-28 15:45:00,341.08,341.08,339.97,339.98,50840.0,309.8112,309.8112,308.803,308.8121,50840.0
2018-02-28 15:50:00,339.95,340.04,339.39,339.39,37574.0,308.7848,308.8666,308.2762,308.2762,37574.0
2018-02-28 15:55:00,339.39,340.0,339.23,339.34,108006.0,308.2762,308.8302,308.1308,308.2308,108006.0
2018-03-01 09:30:00,339.12,340.43,339.01,339.99,102434.0,308.0309,309.2208,307.931,308.8212,102434.0
2018-03-01 09:35:00,339.96,339.96,339.0,339.41,34630.0,308.7939,308.7939,307.9219,308.2943,34630.0
2018-03-01 09:40:00,339.15,339.15,338.12,338.14,23432.0,308.0582,308.0582,307.1226,307.1408,23432.0
2018-03-01 09:45:00,338.14,338.81,338.14,338.41,13006.0,307.1408,307.7493,307.1408,307.386,13006.0
2018-03-01 09:50:00,338.36,338.55,338.21,338.21,23760.0,307.3406,307.5132,307.2043,307.2043,23760.0
2018-03-01 09:55:00,338.13,338.39,337.86,338.19,14627.0,307.1317,307.3678,306.8864,307.1862,14627.0
2018-03-01 10:00:00,338.15,339.3,338.15,339.3,26964.0,307.1498,308.1944,307.1498,308.1944,26964.0
2018-03-01 10:05:00,339.08,339.57,338.95,339.41,7950.0,307.9946,308.4397,307.8765,308.2943,7950.0
2018-03-01 10:10:00,339.25,339.47,338.78,339.47,9016.0,308.149,308.3488,307.7221,308.3488,9016.0
2018-03-01 10:15:00,339.58,340.27,339.42,340.06,4970.0,308.4488,309.0755,308.3034,308.8847,4970.0
2018-03-01 10:20:00,340.06,340.06,339.52,339.9,4402.0,308.8847,308.8847,308.3943,308.7394,4402.0
2018-03-01 10:25:00,339.75,340.81,339.54,340.81,11968.0,308.6032,309.566,308.4124,309.566,11968.0
2018-03-01 10:30:00,341.05,341.69,340.88,341.6,16420.0,309.784,310.3653,309.6296,310.2836,16420.0
2018-03-01 10:35:00,341.77,342.05,341.18,341.45,11997.0,310.438,310.6923,309.9021,310.1473,11997.0
2018-03-01 10:40:00,341.38,341.59,340.75,340.75,24947.0,310.0837,310.2745,309.5115,309.5115,24947.0
2018-03-01 10:45:00,340.71,341.05,340.52,340.88,10364.0,309.4752,309.784,309.3026,309.6296,10364.0
2018-03-01 10:50:00,340.47,340.51,340.22,340.38,8017.0,309.2572,309.2935,309.0301,309.1754,8017.0
2018-03-01 10:55:00,340.47,340.47,339.83,339.83,7496.0,309.2572,309.2572,308.6758,308.6758,7496.0
2018-03-01 11:00:00,339.82,340.32,339.65,340.15,19113.0,308.6667,309.1209,308.5123,308.9665,19113.0
2018-03-01 11:05:00,340.13,340.87,340.13,340.87,5934.0,308.9483,309.6205,308.9483,309.6205,5934.0
2018-03-01 11:10:00,340.76,340.76,340.06,340.35,8515.0,309.5206,309.5206,308.8847,309.1482,8515.0
2018-03-01 11:15:00,340.39,340.86,340.39,340.86,18318.0,309.1845,309.6114,309.1845,309.6114,18318.0
2018-03-01 11:20:00,340.89,341.23,340.89,340.95,7011.0,309.6387,309.9475,309.6387,309.6932,7011.0
2018-03-01 11:25:00,340.81,340.84,339.9,340.04,7553.0,309.566,309.5932,308.7394,308.8666,7553.0
2018-03-01 11:30:00,340.27,340.75,340.2,340.75,14370.0,309.0755,309.5115,309.0119,309.5115,14370.0
2018-03-01 11:35:00,340.72,340.84,340.39,340.6,8400.0,309.4842,309.5932,309.1845,309.3752,8400.0
2018-03-01 11:40:00,340.59,341.08,340.52,341.08,9610.0,309.3662,309.8112,309.3026,309.8112,9610.0
2018-03-01 11:45:00,341.1,341.52,341.06,341.3,7465.0,309.8294,310.2109,309.7931,310.0111,7465.0
2018-03-01 11:50:00,341.25,341.89,341.24,341.89,5309.0,309.9657,310.547,309.9566,310.547,5309.0
2018-03-01 11:55:00,341.92,342.13,341.67,341.73,12793.0,310.5742,310.765,310.3471,310.4016,12793.0
2018-03-01 12:00:00,341.73,341.73,340.95,341.07,10710.0,310.4016,310.4016,309.6932,309.8022,10710.0
2018-03-01 12:05:00,341.06,341.36,341.05,341.16,4876.0,309.7931,310.0656,309.784,309.8839,4876.0
2018-03-01 12:10:00,341.19,341.43,341.13,341.36,5221.0,309.9112,310.1292,309.8567,310.0656,5221.0
2018-03-01 12:15:00,341.27,341.27,340.92,340.92,11021.0,309.9838,309.9838,309.6659,309.6659,11021.0
2018-03-01 12:20:00,340.86,340.9,340.48,340.61,13882.0,309.6114,309.6477,309.2662,309.3843,13882.0
2018-03-01 12:25:00,340.61,340.88,340.43,340.6,32989.0,309.3843,309.6296,309.2208,309.3752,32989.0
2018-03-01 12:30:00,340.49,340.52,339.87,339.96,3803.0,309.2753,309.3026,308.7122,308.7939,3803.0
2018-03-01 12:35:00,340.05,340.41,340.05,340.15,4122.0,308.8757,309.2027,308.8757,308.9665,4122.0
2018-03-01 12:40:00,340.34,340.82,340.14,340.68,7703.0,309.1391,309.5751,308.9574,309.4479,7703.0
2018-03-01 12:45:00,340.45,340.73,340.17,340.72,2996.0,309.239,309.4933,308.9847,309.4842,2996.0
2018-03-01 12:50:00,340.78,340.78,340.25,340.25,3936.0,309.5387,309.5387,309.0573,309.0573,3936.0
2018-03-01 12:55:00,339.94,340.02,339.83,339.88,1472.0,308.7757,308.8484,308.6758,308.7212,1472.0
2018-03-01 13:00:00,339.7,339.7,338.75,338.81,8570.0,308.5577,308.5577,307.6948,307.7493,8570.0
2018-03-01 13:05:00,338.65,338.77,338.08,338.08,7653.0,307.604,307.713,307.0863,307.0863,7653.0
2018-03-01 13:10:00,338.22,338.7,338.21,338.58,3723.0,307.2134,307.6494,307.2043,307.5404,3723.0
2018-03-01 13:15:00,338.58,338.74,338.47,338.57,3450.0,307.5404,307.6858,307.4405,307.5313,3450.0
2018-03-01 13:20:00,338.47,338.73,338.41,338.73,4495.0,307.4405,307.6767,307.386,307.6767,4495.0
2018-03-01 13:25:00,338.73,339.35,338.73,339.29,7792.0,307.6767,308.2398,307.6767,308.1853,7792.0
2018-03-01 13:30:00,338.94,339.08,338.57,338.57,7526.0,307.8674,307.9946,307.5313,307.5313,7526.0
2018-03-01 13:35:00,338.65,339.13,338.63,338.89,2736.0,307.604,308.04,307.5858,307.822,2736.0
2018-03-01 13:40:00,338.51,338.7,338.19,338.19,7033.0,307.4768,307.6494,307.1862,307.1862,7033.0
2018-03-01 13:45:00,337.84,337.97,337.35,337.53,16859.0,306.8683,306.9863,306.4232,306.5867,16859.0
2018-03-01 13:50:00,337.73,337.91,337.63,337.89,2531.0,306.7684,306.9318,306.6775,306.9137,2531.0
2018-03-01 13:55:00,337.38,337.38,337.0,337.37,3084.0,306.4504,306.4504,306.1053,306.4414,3084.0
2018-03-01 14:00:00,337.16,337.22,336.28,336.58,35128.0,306.2506,306.3051,305.4513,305.7238,35128.0
2018-03-01 14:05:00,336.49,337.08,336.3,336.69,18105.0,305.642,306.1779,305.4694,305.8237,18105.0
2018-03-01 14:10:00,336.56,336.8,335.54,335.59,14975.0,305.7056,305.9236,304.7791,304.8245,14975.0
2018-03-01 14:15:00,335.62,336.68,335.47,336.66,7855.0,304.8518,305.8146,304.7155,305.7964,7855.0
2018-03-01 14:20:00,336.6,337.01,336.23,336.5,8807.0,305.7419,306.1144,305.4059,305.6511,8807.0
2018-03-01 14:25:00,336.39,337.26,336.32,337.26,5092.0,305.5512,306.3414,305.4876,306.3414,5092.0
2018-03-01 14:30:00,337.28,337.37,336.71,337.17,9489.0,306.3596,306.4414,305.8419,306.2597,9489.0
2018-03-01 14:35:00,336.86,336.86,336.28,336.51,4139.0,305.9781,305.9781,305.4513,305.6602,4139.0
2018-03-01 14:40:00,336.62,337.5,336.62,337.16,10116.0,305.7601,306.5594,305.7601,306.2506,10116.0
2018-03-01 14:45:00,337.22,337.6,336.83,336.87,6365.0,306.3051,306.6503,305.9509,305.9872,6365.0
2018-03-01 14:50:00,336.94,337.44,336.8,337.04,15929.0,306.0508,306.5049,305.9236,306.1416,15929.0
2018-03-01 14:55:00,337.1,337.54,337.07,337.42,19097.0,306.1961,306.5958,306.1689,306.4868,19097.0
2018-03-01 15:00:00,337.43,337.64,336.72,336.72,14809.0,306.4959,306.6866,305.8509,305.8509,14809.0
2018-03-01 15:05:00,336.69,337.98,336.69,337.94,20667.0,305.8237,306.9954,305.8237,306.9591,20667.0
2018-03-01 15:10:00,337.93,339.34,337.8,339.0,15115.0,306.95,308.2308,306.8319,307.9219,15115.0
2018-03-01 15:15:00,339.09,339.42,338.76,339.41,15683.0,308.0037,308.3034,307.7039,308.2943,15683.0
2018-03-01 15:20:00,339.5,339.67,338.68,338.72,16369.0,308.3761,308.5305,307.6313,307.6676,16369.0
2018-03-01 15:25:00,338.69,339.23,338.67,338.89,2279.0,307.6403,308.1308,307.6222,307.822,2279.0
2018-03-01 15:30:00,338.75,338.91,337.78,338.18,18774.0,307.6948,307.8402,306.8138,307.1771,18774.0
2018-03-01 15:35:00,338.18,338.18,337.51,337.52,14247.0,307.1771,307.1771,306.5685,306.5776,14247.0
2018-03-01 15:40:00,337.42,338.02,337.24,337.75,11479.0,306.4868,307.0318,306.3233,306.7865,11479.0
2018-03-01 15:45:00,337.55,338.26,337.55,338.2,21349.0,306.6049,307.2498,306.6049,307.1953,21349.0
2018-03-01 15:50:00,338.26,338.57,337.97,338.11,28433.0,307.2498,307.5313,306.9863,307.1135,28433.0
2018-03-01 15:55:00,338.16,338.41,337.97,338.27,75382.0,307.1589,307.386,306.9863,307.2588,75382.0
2018-03-02 09:30:00,335.55,336.14,335.51,335.85,60921.0,304.7882,305.3241,304.7519,305.0607,60921.0
2018-03-02 09:35:00,335.79,336.01,335.31,335.34,57388.0,305.0062,305.206,304.5702,304.5975,57388.0
2018-03-02 09:40:00,335.23,335.78,335.01,335.09,26670.0,304.4975,304.9971,304.2977,304.3704,26670.0
2018-03-02 09:45:00,335.05,335.73,334.88,335.34,25719.0,304.334,304.9517,304.1796,304.5975,25719.0
2018-03-02 09:50:00,335.58,335.75,335.04,335.11,12122.0,304.8155,304.9699,304.325,304.3885,12122.0
2018-03-02 09:55:00,335.15,335.62,335.06,335.57,8603.0,304.4249,304.8518,304.3431,304.8064,8603.0
2018-03-02 10:00:00,335.59,335.91,335.55,335.85,13938.0,304.8245,305.1152,304.7882,305.0607,13938.0
2018-03-02 10:05:00,335.8,336.02,335.38,335.94,7264.0,305.0153,305.2151,304.6338,305.1425,7264.0
2018-03-02 10:10:00,335.91,335.91,335.19,335.64,6903.0,305.1152,305.1152,304.4612,304.87,6903.0
2018-03-02 10:15:00,335.54,335.88,335.34,335.56,8051.0,304.7791,305.088,304.5975,304.7973,8051.0
2018-03-02 10:20:00,335.45,335.81,335.24,335.52,6793.0,304.6974,305.0244,304.5066,304.761,6793.0
2018-03-02 10:25:00,335.49,335.91,335.49,335.59,3383.0,304.7337,305.1152,304.7337,304.8245,3383.0
2018-03-02 10:30:00,335.56,336.31,335.56,336.25,17080.0,304.7973,305.4785,304.7973,305.424,17080.0
2018-03-02 10:35:00,336.29,336.35,335.89,336.08,9897.0,305.4604,305.5149,305.097,305.2696,9897.0
2018-03-02 10:40:00,336.18,336.55,336.18,336.52,17063.0,305.3604,305.6965,305.3604,305.6693,17063.0
2018-03-02 10:45:00,336.6,336.77,336.25,336.35,14031.0,305.7419,305.8964,305.424,305.5149,14031.0
2018-03-02 10:50:00,336.5,336.5,336.17,336.29,8932.0,305.6511,305.6511,305.3514,305.4604,8932.0
2018-03-02 10:55:00,336.36,336.54,336.01,336.06,5974.0,305.5239,305.6874,305.206,305.2514,5974.0
2018-03-02 11:00:00,335.97,336.38,335.96,336.34,4976.0,305.1697,305.5421,305.1606,305.5058,4976.0
2018-03-02 11:05:00,336.19,336.21,336.01,336.13,2220.0,305.3695,305.3877,305.206,305.315,2220.0
2018-03-02 11:10:00,335.99,336.24,335.9,336.18,9685.0,305.1879,305.4149,305.1061,305.3604,9685.0
2018-03-02 11:15:00,336.27,336.33,335.71,335.83,6271.0,305.4422,305.4967,304.9335,305.0425,6271.0
2018-03-02 11:20:00,335.77,336.51,335.77,336.45,7362.0,304.988,305.6602,304.988,305.6057,7362.0
2018-03-02 11:25:00,336.65,337.41,336.65,337.29,9185.0,305.7874,306.4777,305.7874,306.3687,9185.0
2018-03-02 11:30:00,337.5,337.64,337.16,337.43,18247.0,306.5594,306.6866,306.2506,306.4959,18247.0
2018-03-02 11:35:00,337.38,337.48,337.2,337.48,2956.0,306.4504,306.5413,306.2869,306.5413,2956.0
2018-03-02 11:40:00,337.55,338.11,337.55,338.0,7580.0,306.6049,307.1135,306.6049,307.0136,7580.0
2018-03-02 11:45:00,337.85,338.59,337.85,338.43,15294.0,306.8774,307.5495,306.8774,307.4042,15294.0
2018-03-02 11:50:00,338.64,338.84,338.46,338.56,18351.0,307.5949,307.7766,307.4314,307.5223,18351.0
2018-03-02 11:55:00,338.53,338.95,338.43,338.94,3753.0,307.495,307.8765,307.4042,307.8674,3753.0
2018-03-02 12:00:00,338.94,339.16,338.8,339.01,3184.0,307.8674,308.0673,307.7403,307.931,3184.0
2018-03-02 12:05:00,338.88,338.88,338.52,338.63,5963.0,307.8129,307.8129,307.4859,307.5858,5963.0
2018-03-02 12:10:00,338.81,338.81,338.3,338.42,5561.0,307.7493,307.7493,307.2861,307.3951,5561.0
2018-03-02 12:15:00,338.65,338.8,338.51,338.63,3917.0,307.604,307.7403,307.4768,307.5858,3917.0
2018-03-02 12:20:00,338.77,339.21,338.74,339.2,3625.0,307.713,308.1127,307.6858,308.1036,3625.0
2018-03-02 12:25:00,339.35,339.49,339.1,339.35,5506.0,308.2398,308.367,308.0128,308.2398,5506.0
2018-03-02 12:30:00,339.5,339.57,339.13,339.13,3636.0,308.3761,308.4397,308.04,308.04,3636.0
2018-03-02 12:35:00,339.12,339.59,339.12,339.34,3706.0,308.0309,308.4578,308.0309,308.2308,3706.0
2018-03-02 12:40:00,339.25,339.9,339.2,339.75,6381.0,308.149,308.7394,308.1036,308.6032,6381.0
2018-03-02 12:45:00,339.69,340.04,339.69,339.96,6800.0,308.5487,308.8666,308.5487,308.7939,6800.0
2018-03-02 12:50:00,339.91,340.42,339.91,340.37,3443.0,308.7485,309.2117,308.7485,309.1663,3443.0
2018-03-02 12:55:00,340.39,340.63,340.2,340.35,4379.0,309.1845,309.4025,309.0119,309.1482,4379.0
2018-03-02 13:00:00,340.41,340.47,340.03,340.22,11464.0,309.2027,309.2572,308.8575,309.0301,11464.0
2018-03-02 13:05:00,340.04,340.15,339.77,339.85,800.0,308.8666,308.9665,308.6213,308.694,800.0
2018-03-02 13:10:00,339.74,339.78,339.17,339.19,1548.0,308.5941,308.6304,308.0763,308.0945,1548.0
2018-03-02 13:15:00,339.26,339.6,339.25,339.34,3355.0,308.1581,308.4669,308.149,308.2308,3355.0
2018-03-02 13:20:00,339.48,339.48,339.15,339.15,6867.0,308.3579,308.3579,308.0582,308.0582,6867.0
2018-03-02 13:25:00,339.02,339.38,338.98,339.21,3329.0,307.9401,308.2671,307.9038,308.1127,3329.0
2018-03-02 13:30:00,339.09,339.38,338.78,338.88,1103.0,308.0037,308.2671,307.7221,307.8129,1103.0
2018-03-02 13:35:00,338.73,338.92,338.57,338.9,3294.0,307.6767,307.8493,307.5313,307.8311,3294.0
2018-03-02 13:40:00,339.11,339.34,339.03,339.34,3431.0,308.0218,308.2308,307.9492,308.2308,3431.0
2018-03-02 13:45:00,339.28,340.02,339.28,340.02,4195.0,308.1763,308.8484,308.1763,308.8484,4195.0
2018-03-02 13:50:00,340.02,340.08,339.76,339.79,6273.0,308.8484,308.9029,308.6122,308.6395,6273.0
2018-03-02 13:55:00,339.7,339.7,339.43,339.7,1580.0,308.5577,308.5577,308.3125,308.5577,1580.0
2018-03-02 14:00:00,339.66,340.21,339.56,340.12,3514.0,308.5214,309.021,308.4306,308.9392,3514.0
2018-03-02 14:05:00,340.08,340.22,340.03,340.17,4304.0,308.9029,309.0301,308.8575,308.9847,4304.0
2018-03-02 14:10:00,340.18,340.63,340.18,340.5,3771.0,308.9937,309.4025,308.9937,309.2844,3771.0
2018-03-02 14:15:00,340.54,340.76,340.28,340.28,6450.0,309.3207,309.5206,309.0846,309.0846,6450.0
2018-03-02 14:20:00,340.23,340.31,339.98,340.02,2190.0,309.0392,309.1118,308.8121,308.8484,2190.0
2018-03-02 14:25:00,340.04,340.35,339.95,340.1,4612.0,308.8666,309.1482,308.7848,308.9211,4612.0
2018-03-02 14:30:00,340.08,340.23,339.65,339.65,10352.0,308.9029,309.0392,308.5123,308.5123,10352.0
2018-03-02 14:35:00,339.69,340.45,339.69,340.45,9496.0,308.5487,309.239,308.5487,309.239,9496.0
2018-03-02 14:40:00,340.41,340.54,340.26,340.39,2451.0,309.2027,309.3207,309.0664,309.1845,2451.0
2018-03-02 14:45:00,340.36,340.52,340.29,340.52,1851.0,309.1572,309.3026,309.0937,309.3026,1851.0
2018-03-02 14:50:00,340.53,340.84,340.52,340.62,2500.0,309.3117,309.5932,309.3026,309.3934,2500.0
2018-03-02 14:55:00,340.39,340.51,340.23,340.23,2400.0,309.1845,309.2935,309.0392,309.0392,2400.0
2018-03-02 15:00:00,340.01,340.13,339.58,339.86,2911.0,308.8393,308.9483,308.4488,308.7031,2911.0
2018-03-02 15:05:00,339.86,339.93,339.55,339.88,2200.0,308.7031,308.7667,308.4215,308.7212,2200.0
2018-03-02 15:10:00,340.02,340.02,339.74,339.97,1500.0,308.8484,308.8484,308.5941,308.803,1500.0
2018-03-02 15:15:00,339.97,340.54,339.97,340.45,2919.0,308.803,309.3207,308.803,309.239,2919.0
2018-03-02 15:20:00,340.46,340.61,340.26,340.55,3892.0,309.2481,309.3843,309.0664,309.3298,3892.0
2018-03-02 15:25:00,340.79,340.79,340.4,340.78,1801.0,309.5478,309.5478,309.1936,309.5387,1801.0
2018-03-02 15:30:00,340.72,341.3,340.63,341.11,8128.0,309.4842,310.0111,309.4025,309.8385,8128.0
2018-03-02 15:35:00,341.06,341.71,341.0,341.71,19036.0,309.7931,310.3835,309.7386,310.3835,19036.0
2018-03-02 15:40:00,341.84,342.05,341.46,342.01,14468.0,310.5016,310.6923,310.1564,310.656,14468.0
2018-03-02 15:45:00,342.11,342.11,341.31,341.64,17616.0,310.7468,310.7468,310.0202,310.3199,17616.0
2018-03-02 15:50:00,341.68,342.26,341.68,342.13,37854.0,310.3562,310.8831,310.3562,310.765,37854.0
2018-03-02 15:55:00,342.2,342.46,341.77,341.79,91724.0,310.8286,311.0647,310.438,310.4561,91724.0
2018-03-05 09:30:00,340.29,341.07,340.08,341.07,35278.0,309.0937,309.8022,308.9029,309.8022,35278.0
2018-03-05 09:35:00,341.14,341.62,341.03,341.62,25929.0,309.8657,310.3017,309.7658,310.3017,25929.0
2018-03-05 09:40:00,341.6,341.75,341.35,341.41,13358.0,310.2836,310.4198,310.0565,310.111,13358.0
2018-03-05 09:45:00,341.29,341.56,340.32,340.41,7391.0,310.002,310.2472,309.1209,309.2027,7391.0
2018-03-05 09:50:00,340.41,340.58,340.1,340.58,3850.0,309.2027,309.3571,308.9211,309.3571,3850.0
2018-03-05 09:55:00,340.64,340.86,340.53,340.53,2508.0,309.4116,309.6114,309.3117,309.3117,2508.0
2018-03-05 10:00:00,340.62,340.85,340.3,340.85,7114.0,309.3934,309.6023,309.1027,309.6023,7114.0
2018-03-05 10:05:00,340.96,340.97,340.5,340.62,3325.0,309.7022,309.7113,309.2844,309.3934,3325.0
2018-03-05 10:10:00,340.62,340.68,340.3,340.46,5307.0,309.3934,309.4479,309.1027,309.2481,5307.0
2018-03-05 10:15:00,340.58,340.82,340.5,340.8,7840.0,309.3571,309.5751,309.2844,309.5569,7840.0
2018-03-05 10:20:00,340.79,341.15,340.78,341.15,4430.0,309.5478,309.8748,309.5387,309.8748,4430.0
2018-03-05 10:25:00,340.94,341.23,340.84,341.23,2683.0,309.6841,309.9475,309.5932,309.9475,2683.0
2018-03-05 10:30:00,341.24,341.24,340.95,340.99,739.0,309.9566,309.9566,309.6932,309.7295,739.0
2018-03-05 10:35:00,341.0,341.75,340.98,341.59,5984.0,309.7386,310.4198,309.7204,310.2745,5984.0
2018-03-05 10:40:00,341.67,341.75,341.5,341.7,2300.0,310.3471,310.4198,310.1927,310.3744,2300.0
2018-03-05 10:45:00,341.75,341.75,341.22,341.46,6488.0,310.4198,310.4198,309.9384,310.1564,6488.0
2018-03-05 10:50:00,341.55,341.81,341.47,341.81,3384.0,310.2381,310.4743,310.1655,310.4743,3384.0
2018-03-05 10:55:00,341.96,342.6,341.93,342.6,17961.0,310.6106,311.1919,310.5833,311.1919,17961.0
2018-03-05 11:00:00,342.55,342.84,342.37,342.79,41280.0,311.1465,311.4099,310.983,311.3645,41280.0
2018-03-05 11:05:00,342.69,343.38,342.66,343.23,3712.0,311.2736,311.9004,311.2464,311.7641,3712.0
2018-03-05 11:10:00,343.17,343.58,343.08,343.36,28593.0,311.7096,312.082,311.6279,311.8822,28593.0
2018-03-05 11:15:00,343.35,343.55,343.23,343.52,7317.0,311.8731,312.0548,311.7641,312.0275,7317.0
2018-03-05 11:20:00,343.53,343.94,343.42,343.91,23796.0,312.0366,312.409,311.9367,312.3818,23796.0
2018-03-05 11:25:00,343.86,344.06,343.83,343.87,8099.0,312.3364,312.518,312.3091,312.3455,8099.0
2018-03-05 11:30:00,343.82,343.92,343.7,343.81,7792.0,312.3,312.3909,312.191,312.291,7792.0
2018-03-05 11:35:00,343.78,344.17,343.61,344.17,5450.0,312.2637,312.618,312.1093,312.618,5450.0
2018-03-05 11:40:00,344.29,344.47,344.26,344.39,3308.0,312.727,312.8905,312.6997,312.8178,3308.0
2018-03-05 11:45:00,344.44,344.72,344.44,344.47,8983.0,312.8632,313.1175,312.8632,312.8905,8983.0
2018-03-05 11:50:00,344.27,344.51,344.27,344.28,2526.0,312.7088,312.9268,312.7088,312.7179,2526.0
2018-03-05 11:55:00,344.21,344.34,344.02,344.29,1811.0,312.6543,312.7724,312.4817,312.727,1811.0
2018-03-05 12:00:00,344.24,344.65,344.23,344.65,2281.0,312.6815,313.054,312.6725,313.054,2281.0
2018-03-05 12:05:00,344.61,344.7,344.35,344.4,10200.0,313.0176,313.0994,312.7815,312.8269,10200.0
2018-03-05 12:10:00,344.58,344.77,344.2,344.24,18760.0,312.9904,313.163,312.6452,312.6815,18760.0
2018-03-05 12:15:00,344.18,344.37,344.04,344.04,10476.0,312.627,312.7996,312.4999,312.4999,10476.0
2018-03-05 12:20:00,343.97,344.12,343.74,343.79,8677.0,312.4363,312.5725,312.2274,312.2728,8677.0
2018-03-05 12:25:00,343.73,344.24,343.73,344.2,5216.0,312.2183,312.6815,312.2183,312.6452,5216.0
2018-03-05 12:30:00,344.24,344.37,343.89,344.12,9790.0,312.6815,312.7996,312.3636,312.5725,9790.0
2018-03-05 12:35:00,344.14,344.35,344.12,344.34,7687.0,312.5907,312.7815,312.5725,312.7724,7687.0
2018-03-05 12:40:00,344.36,344.41,344.2,344.22,5900.0,312.7905,312.836,312.6452,312.6634,5900.0
2018-03-05 12:45:00,344.24,344.52,344.24,344.48,3083.0,312.6815,312.9359,312.6815,312.8995,3083.0
2018-03-05 12:50:00,344.53,344.61,344.44,344.61,6633.0,312.945,313.0176,312.8632,313.0176,6633.0
2018-03-05 12:55:00,344.62,344.89,344.58,344.89,6133.0,313.0267,313.272,312.9904,313.272,6133.0
2018-03-05 13:00:00,344.92,345.34,344.86,345.22,7884.0,313.2992,313.6807,313.2447,313.5717,7884.0
2018-03-05 13:05:00,345.18,345.35,344.99,345.09,9980.0,313.5354,313.6898,313.3628,313.4536,9980.0
2018-03-05 13:10:00,345.13,345.51,345.13,345.3,7770.0,313.49,313.8351,313.49,313.6444,7770.0
2018-03-05 13:15:00,345.35,345.47,345.2,345.33,22846.0,313.6898,313.7988,313.5535,313.6716,22846.0
2018-03-05 13:20:00,345.38,345.79,345.27,345.77,11635.0,313.717,314.0894,313.6171,314.0713,11635.0
2018-03-05 13:25:00,345.74,345.81,345.35,345.35,20404.0,314.044,314.1076,313.6898,313.6898,20404.0
2018-03-05 13:30:00,345.41,345.58,344.89,344.91,22478.0,313.7443,313.8987,313.272,313.2901,22478.0
2018-03-05 13:35:00,345.08,345.2,344.97,345.07,3043.0,313.4445,313.5535,313.3446,313.4355,3043.0
2018-03-05 13:40:00,345.18,345.52,345.16,345.16,9200.0,313.5354,313.8442,313.5172,313.5172,9200.0
2018-03-05 13:45:00,345.14,345.34,344.85,345.06,7029.0,313.499,313.6807,313.2356,313.4264,7029.0
2018-03-05 13:50:00,345.02,345.21,344.97,345.21,5904.0,313.39,313.5626,313.3446,313.5626,5904.0
2018-03-05 13:55:00,345.2,345.41,345.2,345.37,9218.0,313.5535,313.7443,313.5535,313.7079,9218.0
2018-03-05 14:00:00,345.34,345.58,345.31,345.32,35307.0,313.6807,313.8987,313.6534,313.6625,35307.0
2018-03-05 14:05:00,345.15,345.16,344.87,345.08,9962.0,313.5081,313.5172,313.2538,313.4445,9962.0
2018-03-05 14:10:00,345.15,345.15,344.44,344.53,5188.0,313.5081,313.5081,312.8632,312.945,5188.0
2018-03-05 14:15:00,344.56,344.7,344.04,344.04,9286.0,312.9722,313.0994,312.4999,312.4999,9286.0
2018-03-05 14:20:00,344.1,344.6,344.06,344.54,6027.0,312.5544,313.0085,312.518,312.954,6027.0
2018-03-05 14:25:00,344.77,344.95,344.68,344.71,5881.0,313.163,313.3265,313.0812,313.1085,5881.0
2018-03-05 14:30:00,344.71,345.01,344.71,344.89,8827.0,313.1085,313.381,313.1085,313.272,8827.0
2018-03-05 14:35:00,344.86,345.1,344.51,345.04,9590.0,313.2447,313.4627,312.9268,313.4082,9590.0
2018-03-05 14:40:00,345.01,345.28,344.97,345.27,6919.0,313.381,313.6262,313.3446,313.6171,6919.0
2018-03-05 14:45:00,345.3,345.46,345.17,345.44,5704.0,313.6444,313.7897,313.5263,313.7715,5704.0
2018-03-05 14:50:00,345.51,345.55,345.32,345.36,7130.0,313.8351,313.8714,313.6625,313.6989,7130.0
2018-03-05 14:55:00,345.43,345.74,345.39,345.7,8627.0,313.7624,314.044,313.7261,314.0077,8627.0
2018-03-05 15:00:00,345.7,345.98,345.69,345.9,10020.0,314.0077,314.262,313.9986,314.1894,10020.0
2018-03-05 15:05:00,345.95,346.15,345.48,345.54,13558.0,314.2348,314.4164,313.8079,313.8624,13558.0
2018-03-05 15:10:00,345.55,345.69,345.48,345.48,9561.0,313.8714,313.9986,313.8079,313.8079,9561.0
2018-03-05 15:15:00,345.47,345.72,345.34,345.72,14027.0,313.7988,314.0259,313.6807,314.0259,14027.0
2018-03-05 15:20:00,345.75,346.0,345.66,345.91,17208.0,314.0531,314.2802,313.9714,314.1984,17208.0
2018-03-05 15:25:00,346.01,346.01,345.35,345.42,11638.0,314.2893,314.2893,313.6898,313.7534,11638.0
2018-03-05 15:30:00,345.33,345.8,345.26,345.8,4524.0,313.6716,314.0985,313.608,314.0985,4524.0
2018-03-05 15:35:00,345.74,345.98,345.67,345.81,10961.0,314.044,314.262,313.9804,314.1076,10961.0
2018-03-05 15:40:00,345.87,346.32,345.84,346.21,21039.0,314.1621,314.5709,314.1349,314.4709,21039.0
2018-03-05 15:45:00,346.22,346.25,345.82,345.87,10115.0,314.48,314.5073,314.1167,314.1621,10115.0
2018-03-05 15:50:00,345.78,345.89,345.66,345.8,28809.0,314.0804,314.1803,313.9714,314.0985,28809.0
2018-03-05 15:55:00,345.82,345.89,345.19,345.4,99785.0,314.1167,314.1803,313.5445,313.7352,99785.0
2018-03-06 09:30:00,346.6,346.99,346.36,346.46,25885.0,314.8252,315.1794,314.6072,314.698,25885.0
2018-03-06 09:35:00,346.48,346.48,345.67,346.05,24284.0,314.7162,314.7162,313.9804,314.3256,24284.0
2018-03-06 09:40:00,346.02,346.32,345.78,345.78,19702.0,314.2984,314.5709,314.0804,314.0804,19702.0
2018-03-06 09:45:00,345.71,345.78,345.41,345.69,19082.0,314.0168,314.0804,313.7443,313.9986,19082.0
2018-03-06 09:50:00,345.84,346.12,345.54,346.06,12527.0,314.1349,314.3892,313.8624,314.3347,12527.0
2018-03-06 09:55:00,346.05,346.32,345.94,345.97,8232.0,314.3256,314.5709,314.2257,314.2529,8232.0
2018-03-06 10:00:00,345.82,345.99,345.21,345.4,6847.0,314.1167,314.2711,313.5626,313.7352,6847.0
2018-03-06 10:05:00,345.32,345.77,345.32,345.32,15386.0,313.6625,314.0713,313.6625,313.6625,15386.0
2018-03-06 10:10:00,345.36,345.62,345.13,345.52,11119.0,313.6989,313.935,313.49,313.8442,11119.0
2018-03-06 10:15:00,345.57,346.05,345.57,346.04,8708.0,313.8896,314.3256,313.8896,314.3165,8708.0
2018-03-06 10:20:00,346.17,346.42,345.85,346.18,9769.0,314.4346,314.6617,314.1439,314.4437,9769.0
2018-03-06 10:25:00,346.24,346.43,346.05,346.05,4765.0,314.4982,314.6708,314.3256,314.3256,4765.0
2018-03-06 10:30:00,346.05,346.4,346.05,346.25,9932.0,314.3256,314.6435,314.3256,314.5073,9932.0
2018-03-06 10:35:00,346.22,346.6,346.13,346.52,5300.0,314.48,314.8252,314.3983,314.7525,5300.0
2018-03-06 10:40:00,346.44,346.47,346.22,346.43,3815.0,314.6799,314.7071,314.48,314.6708,3815.0
2018-03-06 10:45:00,346.36,346.36,345.13,345.15,17468.0,314.6072,314.6072,313.49,313.5081,17468.0
2018-03-06 10:50:00,345.11,345.37,344.66,344.66,6555.0,313.4718,313.7079,313.063,313.063,6555.0
2018-03-06 10:55:00,344.68,344.93,344.31,344.52,7454.0,313.0812,313.3083,312.7451,312.9359,7454.0
2018-03-06 11:00:00,344.5,345.02,344.41,344.91,9785.0,312.9177,313.39,312.836,313.2901,9785.0
2018-03-06 11:05:00,345.01,345.58,345.01,345.47,14761.0,313.381,313.8987,313.381,313.7988,14761.0
2018-03-06 11:10:00,345.45,345.69,345.28,345.68,11337.0,313.7806,313.9986,313.6262,313.9895,11337.0
2018-03-06 11:15:00,345.65,345.72,345.31,345.59,7009.0,313.9623,314.0259,313.6534,313.9078,7009.0
2018-03-06 11:20:00,345.53,345.64,345.03,345.18,15494.0,313.8533,313.9532,313.3991,313.5354,15494.0
2018-03-06 11:25:00,345.02,345.28,344.94,345.13,10973.0,313.39,313.6262,313.3174,313.49,10973.0
2018-03-06 11:30:00,345.16,345.43,345.08,345.36,3833.0,313.5172,313.7624,313.4445,313.6989,3833.0
2018-03-06 11:35:00,345.34,345.67,345.31,345.56,5050.0,313.6807,313.9804,313.6534,313.8805,5050.0
2018-03-06 11:40:00,345.47,346.02,345.32,345.89,5364.0,313.7988,314.2984,313.6625,314.1803,5364.0
2018-03-06 11:45:00,346.0,346.26,345.96,346.11,7000.0,314.2802,314.5164,314.2439,314.3801,7000.0
2018-03-06 11:50:00,346.17,346.27,346.08,346.18,4644.0,314.4346,314.5254,314.3529,314.4437,4644.0
2018-03-06 11:55:00,346.21,346.44,346.06,346.43,5946.0,314.4709,314.6799,314.3347,314.6708,5946.0
2018-03-06 12:00:00,346.54,346.65,346.35,346.56,6820.0,314.7707,314.8706,314.5981,314.7889,6820.0
2018-03-06 12:05:00,346.59,346.59,346.31,346.49,9722.0,314.8161,314.8161,314.5618,314.7253,9722.0
2018-03-06 12:10:00,346.57,346.88,346.52,346.83,4500.0,314.7979,315.0795,314.7525,315.0341,4500.0
2018-03-06 12:15:00,346.79,346.92,346.69,346.83,4691.0,314.9978,315.1159,314.9069,315.0341,4691.0
2018-03-06 12:20:00,346.85,346.89,346.38,346.54,4710.0,315.0523,315.0886,314.6254,314.7707,4710.0
2018-03-06 12:25:00,346.56,346.79,346.5,346.5,6010.0,314.7889,314.9978,314.7344,314.7344,6010.0
2018-03-06 12:30:00,346.45,346.62,346.41,346.62,14112.0,314.6889,314.8434,314.6526,314.8434,14112.0
2018-03-06 12:35:00,346.61,346.92,346.57,346.82,4697.0,314.8343,315.1159,314.7979,315.025,4697.0
2018-03-06 12:40:00,346.85,347.27,346.79,347.21,4453.0,315.0523,315.4338,314.9978,315.3793,4453.0
2018-03-06 12:45:00,347.27,347.39,347.11,347.39,2500.0,315.4338,315.5428,315.2884,315.5428,2500.0
2018-03-06 12:50:00,347.5,347.64,347.49,347.51,3199.0,315.6427,315.7698,315.6336,315.6518,3199.0
2018-03-06 12:55:00,347.46,347.96,347.45,347.92,9757.0,315.6063,316.0605,315.5973,316.0242,9757.0
2018-03-06 13:00:00,347.95,348.01,347.7,347.73,5388.0,316.0514,316.1059,315.8243,315.8516,5388.0
2018-03-06 13:05:00,347.83,348.09,347.79,347.79,11817.0,315.9424,316.1786,315.9061,315.9061,11817.0
2018-03-06 13:10:00,347.85,347.98,347.8,347.82,1896.0,315.9606,316.0787,315.9152,315.9333,1896.0
2018-03-06 13:15:00,347.81,348.02,347.81,347.84,8182.0,315.9243,316.115,315.9243,315.9515,8182.0
2018-03-06 13:20:00,347.84,348.14,347.78,348.05,3830.0,315.9515,316.224,315.897,316.1423,3830.0
2018-03-06 13:25:00,348.06,348.28,347.96,348.08,3436.0,316.1513,316.3512,316.0605,316.1695,3436.0
2018-03-06 13:30:00,348.23,348.24,347.95,348.09,2650.0,316.3058,316.3148,316.0514,316.1786,2650.0
2018-03-06 13:35:00,348.11,348.11,347.96,347.96,1335.0,316.1968,316.1968,316.0605,316.0605,1335.0
2018-03-06 13:40:00,348.0,348.09,347.88,347.88,4113.0,316.0968,316.1786,315.9878,315.9878,4113.0
2018-03-06 13:45:00,347.94,347.94,347.3,347.3,2800.0,316.0423,316.0423,315.461,315.461,2800.0
2018-03-06 13:50:00,347.3,347.57,347.3,347.51,2300.0,315.461,315.7063,315.461,315.6518,2300.0
2018-03-06 13:55:00,347.47,347.65,347.31,347.61,7810.0,315.6154,315.7789,315.4701,315.7426,7810.0
2018-03-06 14:00:00,347.63,347.79,347.57,347.75,3583.0,315.7608,315.9061,315.7063,315.8698,3583.0
2018-03-06 14:05:00,347.69,347.92,347.47,347.87,5655.0,315.8153,316.0242,315.6154,315.9788,5655.0
2018-03-06 14:10:00,347.82,347.95,347.67,347.76,3268.0,315.9333,316.0514,315.7971,315.8788,3268.0
2018-03-06 14:15:00,347.76,347.83,347.5,347.73,7514.0,315.8788,315.9424,315.6427,315.8516,7514.0
2018-03-06 14:20:00,347.85,348.01,347.82,347.95,3300.0,315.9606,316.1059,315.9333,316.0514,3300.0
2018-03-06 14:25:00,347.92,347.94,347.71,347.84,2900.0,316.0242,316.0423,315.8334,315.9515,2900.0
2018-03-06 14:30:00,347.89,348.22,347.85,348.22,5419.0,315.9969,316.2967,315.9606,316.2967,5419.0
2018-03-06 14:35:00,348.21,348.34,348.08,348.19,5830.0,316.2876,316.4057,316.1695,316.2694,5830.0
2018-03-06 14:40:00,348.27,348.32,348.1,348.28,13441.0,316.3421,316.3875,316.1877,316.3512,13441.0
2018-03-06 14:45:00,348.22,348.58,348.22,348.51,11982.0,316.2967,316.6237,316.2967,316.5601,11982.0
2018-03-06 14:50:00,348.52,348.52,348.27,348.27,3400.0,316.5692,316.5692,316.3421,316.3421,3400.0
2018-03-06 14:55:00,348.28,348.39,348.2,348.39,6765.0,316.3512,316.4511,316.2785,316.4511,6765.0
2018-03-06 15:00:00,348.32,348.55,348.08,348.08,7717.0,316.3875,316.5964,316.1695,316.1695,7717.0
2018-03-06 15:05:00,348.21,348.58,348.21,348.55,2993.0,316.2876,316.6237,316.2876,316.5964,2993.0
2018-03-06 15:10:00,348.48,348.59,348.31,348.31,10790.0,316.5328,316.6328,316.3784,316.3784,10790.0
2018-03-06 15:15:00,348.32,348.33,347.99,348.17,1700.0,316.3875,316.3966,316.0878,316.2513,1700.0
2018-03-06 15:20:00,348.23,348.54,348.16,348.39,4867.0,316.3058,316.5873,316.2422,316.4511,4867.0
2018-03-06 15:25:00,348.38,348.82,348.25,348.76,6672.0,316.442,316.8417,316.3239,316.7872,6672.0
2018-03-06 15:30:00,348.78,348.95,348.69,348.88,6625.0,316.8053,316.9597,316.7236,316.8962,6625.0
2018-03-06 15:35:00,348.85,348.99,348.68,348.68,13512.0,316.8689,316.9961,316.7145,316.7145,13512.0
2018-03-06 15:40:00,348.7,348.88,348.68,348.7,15175.0,316.7327,316.8962,316.7145,316.7327,15175.0
2018-03-06 15:45:00,348.7,348.76,348.17,348.27,13932.0,316.7327,316.7872,316.2513,316.3421,13932.0
2018-03-06 15:50:00,348.24,348.58,348.22,348.36,32106.0,316.3148,316.6237,316.2967,316.4238,32106.0
2018-03-06 15:55:00,348.31,349.04,348.2,349.04,127446.0,316.3784,317.0415,316.2785,317.0415,127446.0
2018-03-07 09:30:00,346.41,348.17,346.19,347.97,64126.0,314.6526,316.2513,314.4528,316.0696,64126.0
2018-03-07 09:35:00,348.02,348.6,347.94,348.15,24014.0,316.115,316.6418,316.0423,316.2331,24014.0
2018-03-07 09:40:00,348.19,348.47,347.67,347.71,23145.0,316.2694,316.5238,315.7971,315.8334,23145.0
2018-03-07 09:45:00,347.73,348.15,347.25,347.31,27788.0,315.8516,316.2331,315.4156,315.4701,27788.0
2018-03-07 09:50:00,347.31,347.58,347.31,347.37,6127.0,315.4701,315.7153,315.4701,315.5246,6127.0
2018-03-07 09:55:00,347.38,347.97,347.38,347.58,3174.0,315.5337,316.0696,315.5337,315.7153,3174.0
2018-03-07 10:00:00,347.64,348.36,347.53,348.36,4014.0,315.7698,316.4238,315.6699,316.4238,4014.0
2018-03-07 10:05:00,348.3,348.42,348.07,348.24,2000.0,316.3693,316.4783,316.1604,316.3148,2000.0
2018-03-07 10:10:00,348.59,348.82,348.43,348.57,10478.0,316.6328,316.8417,316.4874,316.6146,10478.0
2018-03-07 10:15:00,348.52,348.9,348.52,348.9,13455.0,316.5692,316.9143,316.5692,316.9143,13455.0
2018-03-07 10:20:00,348.89,349.23,348.81,349.11,16832.0,316.9052,317.2141,316.8326,317.1051,16832.0
2018-03-07 10:25:00,349.1,349.28,348.92,349.14,3341.0,317.096,317.2595,316.9325,317.1323,3341.0
2018-03-07 10:30:00,349.2,349.54,348.96,349.54,3150.0,317.1868,317.4957,316.9688,317.4957,3150.0
2018-03-07 10:35:00,349.62,349.68,349.32,349.36,7785.0,317.5683,317.6228,317.2958,317.3322,7785.0
2018-03-07 10:40:00,349.37,349.66,349.3,349.65,3558.0,317.3412,317.6047,317.2777,317.5956,3558.0
2018-03-07 10:45:00,349.72,349.72,349.54,349.64,2340.0,317.6592,317.6592,317.4957,317.5865,2340.0
2018-03-07 10:50:00,349.84,349.99,349.7,349.7,17331.0,317.7682,317.9044,317.641,317.641,17331.0
2018-03-07 10:55:00,349.84,349.89,349.66,349.89,4900.0,317.7682,317.8136,317.6047,317.8136,4900.0
2018-03-07 11:00:00,349.85,349.85,349.19,349.19,7137.0,317.7772,317.7772,317.1777,317.1777,7137.0
2018-03-07 11:05:00,349.22,349.24,348.98,348.98,3609.0,317.205,317.2232,316.987,316.987,3609.0
2018-03-07 11:10:00,348.98,348.98,348.62,348.85,10658.0,316.987,316.987,316.66,316.8689,10658.0
2018-03-07 11:15:00,348.87,348.99,348.73,348.73,1532.0,316.8871,316.9961,316.7599,316.7599,1532.0
2018-03-07 11:20:00,348.66,348.81,348.52,348.78,3700.0,316.6963,316.8326,316.5692,316.8053,3700.0
2018-03-07 11:25:00,348.88,349.02,348.85,348.93,2496.0,316.8962,317.0233,316.8689,316.9416,2496.0
2018-03-07 11:30:00,348.99,349.19,348.93,349.18,5914.0,316.9961,317.1777,316.9416,317.1687,5914.0
2018-03-07 11:35:00,349.22,349.61,349.22,349.45,3129.0,317.205,317.5592,317.205,317.4139,3129.0
2018-03-07 11:40:00,349.45,349.74,349.45,349.55,1800.0,317.4139,317.6773,317.4139,317.5047,1800.0
2018-03-07 11:45:00,349.56,349.58,349.34,349.38,4501.0,317.5138,317.532,317.314,317.3503,4501.0
2018-03-07 11:50:00,349.17,349.17,348.8,348.8,2972.0,317.1596,317.1596,316.8235,316.8235,2972.0
2018-03-07 11:55:00,348.78,348.85,348.25,348.25,2495.0,316.8053,316.8689,316.3239,316.3239,2495.0
2018-03-07 12:00:00,348.34,348.34,347.91,347.92,6300.0,316.4057,316.4057,316.0151,316.0242,6300.0
2018-03-07 12:05:00,347.97,348.26,347.95,348.25,9395.0,316.0696,316.333,316.0514,316.3239,9395.0
2018-03-07 12:10:00,348.22,348.22,347.74,347.88,4350.0,316.2967,316.2967,315.8607,315.9878,4350.0
2018-03-07 12:15:00,347.95,348.26,347.79,348.26,8286.0,316.0514,316.333,315.9061,316.333,8286.0
2018-03-07 12:20:00,348.15,348.29,347.83,347.83,6035.0,316.2331,316.3603,315.9424,315.9424,6035.0
2018-03-07 12:25:00,347.9,348.22,347.9,348.09,2509.0,316.006,316.2967,316.006,316.1786,2509.0
2018-03-07 12:30:00,348.18,348.31,348.07,348.3,5160.0,316.2603,316.3784,316.1604,316.3693,5160.0
2018-03-07 12:35:00,348.41,348.46,347.99,348.27,5017.0,316.4693,316.5147,316.0878,316.3421,5017.0
2018-03-07 12:40:00,348.23,348.53,348.16,348.49,6239.0,316.3058,316.5783,316.2422,316.5419,6239.0
2018-03-07 12:45:00,348.49,348.77,348.44,348.75,1000.0,316.5419,316.7963,316.4965,316.7781,1000.0
2018-03-07 12:50:00,348.68,348.75,348.42,348.42,5058.0,316.7145,316.7781,316.4783,316.4783,5058.0
2018-03-07 12:55:00,348.51,348.76,348.51,348.69,1432.0,316.5601,316.7872,316.5601,316.7236,1432.0
2018-03-07 13:00:00,348.44,348.53,348.31,348.31,2128.0,316.4965,316.5783,316.3784,316.3784,2128.0
2018-03-07 13:05:00,348.19,348.23,347.88,347.93,5020.0,316.2694,316.3058,315.9878,316.0333,5020.0
2018-03-07 13:10:00,347.86,347.87,347.74,347.85,1626.0,315.9697,315.9788,315.8607,315.9606,1626.0
2018-03-07 13:15:00,347.84,348.07,347.65,348.07,4000.0,315.9515,316.1604,315.7789,316.1604,4000.0
2018-03-07 13:20:00,348.06,348.16,347.96,348.06,3431.0,316.1513,316.2422,316.0605,316.1513,3431.0
2018-03-07 13:25:00,348.22,348.76,348.22,348.76,3628.0,316.2967,316.7872,316.2967,316.7872,3628.0
2018-03-07 13:30:00,348.9,349.0,348.48,348.5,10973.0,316.9143,317.0052,316.5328,316.551,10973.0
2018-03-07 13:35:00,348.42,348.69,348.4,348.58,5060.0,316.4783,316.7236,316.4602,316.6237,5060.0
2018-03-07 13:40:00,348.49,348.6,348.38,348.39,2180.0,316.5419,316.6418,316.442,316.4511,2180.0
2018-03-07 13:45:00,348.6,348.74,348.48,348.74,1410.0,316.6418,316.769,316.5328,316.769,1410.0
2018-03-07 13:50:00,348.75,348.93,348.67,348.88,8810.0,316.7781,316.9416,316.7054,316.8962,8810.0
2018-03-07 13:55:00,348.75,348.83,348.64,348.75,1319.0,316.7781,316.8508,316.6782,316.7781,1319.0
2018-03-07 14:00:00,348.56,348.95,348.56,348.8,1900.0,316.6055,316.9597,316.6055,316.8235,1900.0
2018-03-07 14:05:00,348.76,348.89,348.63,348.63,6165.0,316.7872,316.9052,316.6691,316.6691,6165.0
2018-03-07 14:10:00,348.87,349.17,348.87,349.0,7499.0,316.8871,317.1596,316.8871,317.0052,7499.0
2018-03-07 14:15:00,349.13,349.2,348.99,349.06,1277.0,317.1232,317.1868,316.9961,317.0597,1277.0
2018-03-07 14:20:00,349.07,349.26,349.01,349.12,1740.0,317.0687,317.2413,317.0142,317.1142,1740.0
2018-03-07 14:25:00,349.01,349.25,349.01,349.14,500.0,317.0142,317.2322,317.0142,317.1323,500.0
2018-03-07 14:30:00,349.01,349.4,348.93,349.39,5913.0,317.0142,317.3685,316.9416,317.3594,5913.0
2018-03-07 14:35:00,349.51,349.61,349.39,349.44,5768.0,317.4684,317.5592,317.3594,317.4048,5768.0
2018-03-07 14:40:00,349.46,349.57,349.4,349.41,4673.0,317.423,317.5229,317.3685,317.3776,4673.0
2018-03-07 14:45:00,349.35,349.51,349.21,349.51,3086.0,317.3231,317.4684,317.1959,317.4684,3086.0
2018-03-07 14:50:00,349.59,349.78,349.17,349.25,4033.0,317.5411,317.7137,317.1596,317.2322,4033.0
2018-03-07 14:55:00,349.19,349.46,349.19,349.46,1623.0,317.1777,317.423,317.1777,317.423,1623.0
2018-03-07 15:00:00,349.43,349.75,349.42,349.69,22554.0,317.3957,317.6864,317.3867,317.6319,22554.0
2018-03-07 15:05:00,349.69,350.2,349.69,349.96,32424.0,317.6319,318.0952,317.6319,317.8772,32424.0
2018-03-07 15:10:00,349.89,350.03,349.66,349.66,13062.0,317.8136,317.9407,317.6047,317.6047,13062.0
2018-03-07 15:15:00,349.69,349.69,349.48,349.68,4682.0,317.6319,317.6319,317.4412,317.6228,4682.0
2018-03-07 15:20:00,349.51,349.82,349.45,349.8,2100.0,317.4684,317.75,317.4139,317.7318,2100.0
2018-03-07 15:25:00,349.75,349.97,349.66,349.97,2410.0,317.6864,317.8862,317.6047,317.8862,2410.0
2018-03-07 15:30:00,349.97,350.25,349.8,349.96,13747.0,317.8862,318.1406,317.7318,317.8772,13747.0
2018-03-07 15:35:00,349.98,350.15,349.96,350.09,3703.0,317.8953,318.0497,317.8772,317.9952,3703.0
2018-03-07 15:40:00,350.16,350.34,350.07,350.23,109327.0,318.0588,318.2223,317.9771,318.1224,109327.0
2018-03-07 15:45:00,350.17,350.28,349.77,349.81,8014.0,318.0679,318.1678,317.7046,317.7409,8014.0
2018-03-07 15:50:00,349.76,349.8,349.28,349.29,24558.0,317.6955,317.7318,317.2595,317.2686,24558.0
2018-03-07 15:55:00,349.29,349.76,349.29,349.76,146424.0,317.2686,317.6955,317.2686,317.6955,146424.0
2018-03-08 09:30:00,350.39,350.81,350.16,350.73,39980.0,318.2677,318.6492,318.0588,318.5766,39980.0
2018-03-08 09:35:00,350.81,350.81,349.6,349.67,27387.0,318.6492,318.6492,317.5502,317.6137,27387.0
2018-03-08 09:40:00,349.69,349.8,349.47,349.71,20511.0,317.6319,317.7318,317.4321,317.6501,20511.0
2018-03-08 09:45:00,349.77,349.84,349.17,349.23,28969.0,317.7046,317.7682,317.1596,317.2141,28969.0
2018-03-08 09:50:00,349.35,349.6,349.2,349.37,6301.0,317.3231,317.5502,317.1868,317.3412,6301.0
2018-03-08 09:55:00,349.31,349.38,348.6,348.86,15163.0,317.2867,317.3503,316.6418,316.878,15163.0
2018-03-08 10:00:00,348.9,349.12,348.53,348.64,19443.0,316.9143,317.1142,316.5783,316.6782,19443.0
2018-03-08 10:05:00,348.61,348.84,348.49,348.7,27020.0,316.6509,316.8598,316.5419,316.7327,27020.0
2018-03-08 10:10:00,348.68,349.21,348.63,349.21,13761.0,316.7145,317.1959,316.6691,317.1959,13761.0
2018-03-08 10:15:00,349.14,349.16,348.66,348.81,4741.0,317.1323,317.1505,316.6963,316.8326,4741.0
2018-03-08 10:20:00,348.88,348.97,348.74,348.74,2200.0,316.8962,316.9779,316.769,316.769,2200.0
2018-03-08 10:25:00,348.73,349.17,348.61,348.61,8353.0,316.7599,317.1596,316.6509,316.6509,8353.0
2018-03-08 10:30:00,348.58,348.8,348.48,348.8,11534.0,316.6237,316.8235,316.5328,316.8235,11534.0
2018-03-08 10:35:00,348.68,348.68,348.21,348.21,1684.0,316.7145,316.7145,316.2876,316.2876,1684.0
2018-03-08 10:40:00,348.14,348.85,348.14,348.85,19089.0,316.224,316.8689,316.224,316.8689,19089.0
2018-03-08 10:45:00,348.83,348.88,348.62,348.62,3150.0,316.8508,316.8962,316.66,316.66,3150.0
2018-03-08 10:50:00,348.66,348.71,348.41,348.54,6474.0,316.6963,316.7418,316.4693,316.5873,6474.0
2018-03-08 10:55:00,348.54,348.56,348.18,348.25,10905.0,316.5873,316.6055,316.2603,316.3239,10905.0
2018-03-08 11:00:00,348.27,348.46,348.13,348.43,4418.0,316.3421,316.5147,316.2149,316.4874,4418.0
2018-03-08 11:05:00,348.42,348.55,348.35,348.37,5481.0,316.4783,316.5964,316.4148,316.4329,5481.0
2018-03-08 11:10:00,348.63,348.89,348.63,348.85,1500.0,316.6691,316.9052,316.6691,316.8689,1500.0
2018-03-08 11:15:00,348.98,349.08,348.6,348.62,8059.0,316.987,317.0778,316.6418,316.66,8059.0
2018-03-08 11:20:00,348.88,348.9,348.59,348.59,1900.0,316.8962,316.9143,316.6328,316.6328,1900.0
2018-03-08 11:25:00,348.58,348.58,348.42,348.46,3690.0,316.6237,316.6237,316.4783,316.5147,3690.0
2018-03-08 11:30:00,348.43,348.45,348.12,348.17,4822.0,316.4874,316.5056,316.2058,316.2513,4822.0
2018-03-08 11:35:00,348.15,348.21,347.77,347.77,12467.0,316.2331,316.2876,315.8879,315.8879,12467.0
2018-03-08 11:40:00,347.77,348.12,347.77,347.98,2526.0,315.8879,316.2058,315.8879,316.0787,2526.0
2018-03-08 11:45:00,347.95,348.17,347.9,348.17,9130.0,316.0514,316.2513,316.006,316.2513,9130.0
2018-03-08 11:50:00,348.2,348.34,348.02,348.25,2092.0,316.2785,316.4057,316.115,316.3239,2092.0
2018-03-08 11:55:00,348.15,348.51,348.15,348.51,3440.0,316.2331,316.5601,316.2331,316.5601,3440.0
2018-03-08 12:00:00,348.39,348.39,348.17,348.17,1340.0,316.4511,316.4511,316.2513,316.2513,1340.0
2018-03-08 12:05:00,348.03,348.05,347.57,347.6,8164.0,316.1241,316.1423,315.7063,315.7335,8164.0
2018-03-08 12:10:00,347.51,347.51,347.17,347.37,6415.0,315.6518,315.6518,315.3429,315.5246,6415.0
2018-03-08 12:15:00,347.36,347.66,347.36,347.55,1900.0,315.5155,315.788,315.5155,315.6881,1900.0
2018-03-08 12:20:00,347.59,347.61,347.14,347.14,2688.0,315.7244,315.7426,315.3157,315.3157,2688.0
2018-03-08 12:25:00,347.21,347.81,347.2,347.71,3866.0,315.3793,315.9243,315.3702,315.8334,3866.0
2018-03-08 12:30:00,347.82,347.84,347.56,347.57,8277.0,315.9333,315.9515,315.6972,315.7063,8277.0
2018-03-08 12:35:00,347.5,347.99,347.5,347.99,5689.0,315.6427,316.0878,315.6427,316.0878,5689.0
2018-03-08 12:40:00,347.99,348.04,347.93,348.04,1892.0,316.0878,316.1332,316.0333,316.1332,1892.0
2018-03-08 12:45:00,348.1,348.26,348.05,348.05,3618.0,316.1877,316.333,316.1423,316.1423,3618.0
2018-03-08 12:50:00,348.17,348.18,347.92,347.94,3333.0,316.2513,316.2603,316.0242,316.0423,3333.0
2018-03-08 12:55:00,347.96,348.17,347.92,348.17,2316.0,316.0605,316.2513,316.0242,316.2513,2316.0
2018-03-08 13:00:00,348.19,348.3,348.05,348.3,3341.0,316.2694,316.3693,316.1423,316.3693,3341.0
2018-03-08 13:05:00,348.26,348.33,348.25,348.26,5284.0,316.333,316.3966,316.3239,316.333,5284.0
2018-03-08 13:10:00,348.37,348.37,348.15,348.15,712.0,316.4329,316.4329,316.2331,316.2331,712.0
2018-03-08 13:15:00,348.24,348.24,347.91,347.94,3674.0,316.3148,316.3148,316.0151,316.0423,3674.0
2018-03-08 13:20:00,347.95,347.95,347.57,347.63,5507.0,316.0514,316.0514,315.7063,315.7608,5507.0
2018-03-08 13:25:00,347.64,347.64,347.39,347.52,1600.0,315.7698,315.7698,315.5428,315.6608,1600.0
2018-03-08 13:30:00,347.51,347.52,347.41,347.52,2796.0,315.6518,315.6608,315.5609,315.6608,2796.0
2018-03-08 13:35:00,347.55,347.57,347.35,347.35,3646.0,315.6881,315.7063,315.5064,315.5064,3646.0
2018-03-08 13:40:00,347.26,347.39,347.26,347.26,1942.0,315.4247,315.5428,315.4247,315.4247,1942.0
2018-03-08 13:45:00,347.03,347.25,346.95,347.2,4176.0,315.2158,315.4156,315.1431,315.3702,4176.0
2018-03-08 13:50:00,347.25,347.5,347.25,347.5,2864.0,315.4156,315.6427,315.4156,315.6427,2864.0
2018-03-08 13:55:00,347.37,347.62,347.33,347.4,6074.0,315.5246,315.7517,315.4883,315.5518,6074.0
2018-03-08 14:00:00,347.37,347.47,347.23,347.37,3636.0,315.5246,315.6154,315.3974,315.5246,3636.0
2018-03-08 14:05:00,347.38,347.38,347.11,347.11,4100.0,315.5337,315.5337,315.2884,315.2884,4100.0
2018-03-08 14:10:00,347.2,347.21,347.15,347.16,2832.0,315.3702,315.3793,315.3248,315.3338,2832.0
2018-03-08 14:15:00,347.28,347.47,347.28,347.45,1741.0,315.4428,315.6154,315.4428,315.5973,1741.0
2018-03-08 14:20:00,347.47,347.47,347.4,347.4,646.0,315.6154,315.6154,315.5518,315.5518,646.0
2018-03-08 14:25:00,347.46,347.56,347.46,347.56,1900.0,315.6063,315.6972,315.6063,315.6972,1900.0
2018-03-08 14:30:00,347.51,347.58,347.35,347.58,3543.0,315.6518,315.7153,315.5064,315.7153,3543.0
2018-03-08 14:35:00,347.79,347.94,347.7,347.94,3065.0,315.9061,316.0423,315.8243,316.0423,3065.0
2018-03-08 14:40:00,347.93,348.09,347.82,348.09,3300.0,316.0333,316.1786,315.9333,316.1786,3300.0
2018-03-08 14:45:00,348.08,348.35,348.08,348.35,5986.0,316.1695,316.4148,316.1695,316.4148,5986.0
2018-03-08 14:50:00,348.38,348.48,348.38,348.39,3443.0,316.442,316.5328,316.442,316.4511,3443.0
2018-03-08 14:55:00,348.38,348.53,348.38,348.5,6187.0,316.442,316.5783,316.442,316.551,6187.0
2018-03-08 15:00:00,348.61,348.84,348.56,348.84,4329.0,316.6509,316.8598,316.6055,316.8598,4329.0
2018-03-08 15:05:00,348.85,349.26,348.84,348.97,12341.0,316.8689,317.2413,316.8598,316.9779,12341.0
2018-03-08 15:10:00,349.02,349.02,348.82,348.92,10133.0,317.0233,317.0233,316.8417,316.9325,10133.0
2018-03-08 15:15:00,348.98,349.48,348.98,349.47,11625.0,316.987,317.4412,316.987,317.4321,11625.0
2018-03-08 15:20:00,349.53,349.61,349.12,349.29,4487.0,317.4866,317.5592,317.1142,317.2686,4487.0
2018-03-08 15:25:00,349.04,349.11,348.99,349.09,2966.0,317.0415,317.1051,316.9961,317.0869,2966.0
2018-03-08 15:30:00,349.12,349.14,348.67,348.96,5855.0,317.1142,317.1323,316.7054,316.9688,5855.0
2018-03-08 15:35:00,348.99,349.05,348.73,348.73,8420.0,316.9961,317.0506,316.7599,316.7599,8420.0
2018-03-08 15:40:00,348.71,348.83,348.53,348.56,4716.0,316.7418,316.8508,316.5783,316.6055,4716.0
2018-03-08 15:45:00,348.5,348.56,348.24,348.4,5831.0,316.551,316.6055,316.3148,316.4602,5831.0
2018-03-08 15:50:00,348.43,348.83,348.43,348.57,13002.0,316.4874,316.8508,316.4874,316.6146,13002.0
2018-03-08 15:55:00,348.61,349.15,348.58,349.03,48191.0,316.6509,317.1414,316.6237,317.0324,48191.0
2018-03-09 09:30:00,351.12,351.79,350.78,350.78,53759.0,318.9308,319.5394,318.622,318.622,53759.0
2018-03-09 09:35:00,350.67,351.17,350.59,350.93,63702.0,318.5221,318.9762,318.4494,318.7582,63702.0
2018-03-09 09:40:00,350.92,351.24,350.73,351.06,50627.0,318.7491,319.0398,318.5766,318.8763,50627.0
2018-03-09 09:45:00,351.03,351.3,350.93,351.19,25392.0,318.8491,319.0943,318.7582,318.9944,25392.0
2018-03-09 09:50:00,351.32,351.56,351.22,351.22,28220.0,319.1125,319.3305,319.0216,319.0216,28220.0
2018-03-09 09:55:00,351.34,351.57,351.29,351.37,12343.0,319.1306,319.3396,319.0852,319.1579,12343.0
2018-03-09 10:00:00,351.48,351.93,351.39,351.51,32446.0,319.2578,319.6666,319.1761,319.2851,32446.0
2018-03-09 10:05:00,351.58,351.94,351.47,351.75,20532.0,319.3486,319.6756,319.2487,319.5031,20532.0
2018-03-09 10:10:00,351.69,351.7,351.4,351.69,15571.0,319.4486,319.4576,319.1851,319.4486,15571.0
2018-03-09 10:15:00,351.94,352.12,351.93,352.08,11822.0,319.6756,319.8391,319.6666,319.8028,11822.0
2018-03-09 10:20:00,352.04,352.43,352.04,352.23,11135.0,319.7665,320.1207,319.7665,319.9391,11135.0
2018-03-09 10:25:00,352.22,352.3,352.06,352.18,5236.0,319.93,320.0026,319.7846,319.8936,5236.0
2018-03-09 10:30:00,352.24,352.38,352.02,352.31,12626.0,319.9481,320.0753,319.7483,320.0117,12626.0
2018-03-09 10:35:00,352.22,352.31,352.17,352.2,8588.0,319.93,320.0117,319.8846,319.9118,8588.0
2018-03-09 10:40:00,352.27,352.8,352.27,352.8,20308.0,319.9754,320.4568,319.9754,320.4568,20308.0
2018-03-09 10:45:00,352.88,352.93,352.61,352.64,11541.0,320.5295,320.5749,320.2842,320.3115,11541.0
2018-03-09 10:50:00,352.83,353.07,352.75,352.84,8191.0,320.484,320.702,320.4114,320.4931,8191.0
2018-03-09 10:55:00,352.8,352.8,352.62,352.76,6280.0,320.4568,320.4568,320.2933,320.4205,6280.0
2018-03-09 11:00:00,352.82,352.86,352.73,352.75,2700.0,320.475,320.5113,320.3932,320.4114,2700.0
2018-03-09 11:05:00,352.6,352.71,352.52,352.71,3627.0,320.2751,320.375,320.2025,320.375,3627.0
2018-03-09 11:10:00,352.73,352.82,352.58,352.77,5854.0,320.3932,320.475,320.257,320.4295,5854.0
2018-03-09 11:15:00,352.92,353.14,352.81,353.14,8337.0,320.5658,320.7656,320.4659,320.7656,8337.0
2018-03-09 11:20:00,353.22,353.4,353.05,353.14,9383.0,320.8383,321.0018,320.6839,320.7656,9383.0
2018-03-09 11:25:00,353.17,353.42,353.07,353.34,6399.0,320.7929,321.02,320.702,320.9473,6399.0
2018-03-09 11:30:00,353.43,353.55,353.29,353.46,8815.0,321.029,321.138,320.9019,321.0563,8815.0
2018-03-09 11:35:00,353.46,353.49,353.29,353.49,23294.0,321.0563,321.0835,320.9019,321.0835,23294.0
2018-03-09 11:40:00,353.5,353.59,353.34,353.59,13909.0,321.0926,321.1744,320.9473,321.1744,13909.0
2018-03-09 11:45:00,353.54,353.54,353.29,353.4,20908.0,321.129,321.129,320.9019,321.0018,20908.0
2018-03-09 11:50:00,353.48,353.55,353.42,353.44,6999.0,321.0745,321.138,321.02,321.0381,6999.0
2018-03-09 11:55:00,353.47,353.52,353.4,353.5,2450.0,321.0654,321.1108,321.0018,321.0926,2450.0
2018-03-09 12:00:00,353.55,353.69,353.46,353.67,68117.0,321.138,321.2652,321.0563,321.247,68117.0
2018-03-09 12:05:00,353.65,353.73,353.59,353.71,12459.0,321.2289,321.3015,321.1744,321.2834,12459.0
2018-03-09 12:10:00,353.71,353.93,353.64,353.85,18661.0,321.2834,321.4832,321.2198,321.4105,18661.0
2018-03-09 12:15:00,353.91,353.93,353.77,353.79,15438.0,321.465,321.4832,321.3379,321.356,15438.0
2018-03-09 12:20:00,353.82,354.0,353.8,353.81,18405.0,321.3833,321.5468,321.3651,321.3742,18405.0
2018-03-09 12:25:00,353.75,353.95,353.63,353.87,11737.0,321.3197,321.5014,321.2107,321.4287,11737.0
2018-03-09 12:30:00,353.82,353.89,353.77,353.81,8047.0,321.3833,321.4469,321.3379,321.3742,8047.0
2018-03-09 12:35:00,353.84,354.0,353.82,353.82,4662.0,321.4015,321.5468,321.3833,321.3833,4662.0
2018-03-09 12:40:00,353.78,353.96,353.71,353.82,7652.0,321.347,321.5105,321.2834,321.3833,7652.0
2018-03-09 12:45:00,353.82,354.06,353.82,354.03,8148.0,321.3833,321.6013,321.3833,321.574,8148.0
2018-03-09 12:50:00,354.03,354.08,353.86,353.92,5120.0,321.574,321.6195,321.4196,321.4741,5120.0
2018-03-09 12:55:00,353.9,353.92,353.8,353.82,6342.0,321.456,321.4741,321.3651,321.3833,6342.0
2018-03-09 13:00:00,353.83,353.99,353.83,353.99,8397.0,321.3924,321.5377,321.3924,321.5377,8397.0
2018-03-09 13:05:00,354.0,354.04,353.98,354.0,4655.0,321.5468,321.5831,321.5286,321.5468,4655.0
2018-03-09 13:10:00,353.93,354.0,353.87,353.95,5613.0,321.4832,321.5468,321.4287,321.5014,5613.0
2018-03-09 13:15:00,354.03,354.04,353.85,353.97,7633.0,321.574,321.5831,321.4105,321.5195,7633.0
2018-03-09 13:20:00,353.96,354.14,353.95,353.99,2895.0,321.5105,321.674,321.5014,321.5377,2895.0
2018-03-09 13:25:00,353.93,353.97,353.78,353.78,4127.0,321.4832,321.5195,321.347,321.347,4127.0
2018-03-09 13:30:00,353.78,353.88,353.78,353.85,4793.0,321.347,321.4378,321.347,321.4105,4793.0
2018-03-09 13:35:00,353.86,353.88,353.76,353.86,7800.0,321.4196,321.4378,321.3288,321.4196,7800.0
2018-03-09 13:40:00,353.85,353.91,353.62,353.69,8992.0,321.4105,321.465,321.2016,321.2652,8992.0
2018-03-09 13:45:00,353.7,353.79,353.69,353.69,1796.0,321.2743,321.356,321.2652,321.2652,1796.0
2018-03-09 13:50:00,353.69,353.79,353.69,353.72,3147.0,321.2652,321.356,321.2652,321.2925,3147.0
2018-03-09 13:55:00,353.59,353.77,353.59,353.77,3901.0,321.1744,321.3379,321.1744,321.3379,3901.0
2018-03-09 14:00:00,353.92,354.0,353.84,353.93,6651.0,321.4741,321.5468,321.4015,321.4832,6651.0
2018-03-09 14:05:00,353.94,353.94,353.89,353.9,5865.0,321.4923,321.4923,321.4469,321.456,5865.0
2018-03-09 14:10:00,353.97,354.08,353.97,354.06,5317.0,321.5195,321.6195,321.5195,321.6013,5317.0
2018-03-09 14:15:00,354.04,354.19,354.02,354.12,14181.0,321.5831,321.7194,321.565,321.6558,14181.0
2018-03-09 14:20:00,354.12,354.12,353.81,353.92,10845.0,321.6558,321.6558,321.3742,321.4741,10845.0
2018-03-09 14:25:00,353.86,353.99,353.68,353.96,15232.0,321.4196,321.5377,321.2561,321.5105,15232.0
2018-03-09 14:30:00,354.01,354.28,354.01,354.25,3843.0,321.5559,321.8011,321.5559,321.7739,3843.0
2018-03-09 14:35:00,354.23,354.45,354.21,354.44,6669.0,321.7557,321.9555,321.7375,321.9464,6669.0
2018-03-09 14:40:00,354.5,354.59,354.31,354.32,21746.0,322.0009,322.0827,321.8284,321.8375,21746.0
2018-03-09 14:45:00,354.3,354.46,354.29,354.38,4635.0,321.8193,321.9646,321.8102,321.892,4635.0
2018-03-09 14:50:00,354.4,354.4,354.07,354.14,5281.0,321.9101,321.9101,321.6104,321.674,5281.0
2018-03-09 14:55:00,354.12,354.45,354.11,354.42,4935.0,321.6558,321.9555,321.6467,321.9283,4935.0
2018-03-09 15:00:00,354.44,354.7,354.42,354.66,34341.0,321.9464,322.1826,321.9283,322.1463,34341.0
2018-03-09 15:05:00,354.66,354.67,354.29,354.38,10181.0,322.1463,322.1554,321.8102,321.892,10181.0
2018-03-09 15:10:00,354.36,354.52,354.35,354.5,9384.0,321.8738,322.0191,321.8647,322.0009,9384.0
2018-03-09 15:15:00,354.51,354.51,354.35,354.47,7063.0,322.01,322.01,321.8647,321.9737,7063.0
2018-03-09 15:20:00,354.37,354.55,354.29,354.55,5442.0,321.8829,322.0464,321.8102,322.0464,5442.0
2018-03-09 15:25:00,354.5,354.57,354.37,354.56,8957.0,322.0009,322.0645,321.8829,322.0554,8957.0
2018-03-09 15:30:00,354.6,354.79,354.6,354.63,23865.0,322.0918,322.2644,322.0918,322.119,23865.0
2018-03-09 15:35:00,354.66,354.78,354.6,354.7,13785.0,322.1463,322.2553,322.0918,322.1826,13785.0
2018-03-09 15:40:00,354.73,354.9,354.61,354.65,7437.0,322.2099,322.3643,322.1009,322.1372,7437.0
2018-03-09 15:45:00,354.65,354.74,354.47,354.51,10807.0,322.1372,322.2189,321.9737,322.01,10807.0
2018-03-09 15:50:00,354.52,354.87,354.52,354.78,33017.0,322.0191,322.337,322.0191,322.2553,33017.0
2018-03-09 15:55:00,354.81,355.03,354.78,354.92,46355.0,322.2825,322.4824,322.2553,322.3824,46355.0
2018-03-12 09:30:00,355.21,355.8,355.08,355.74,67897.0,322.6459,323.1818,322.5278,323.1273,67897.0
2018-03-12 09:35:00,355.74,355.94,355.32,355.37,46395.0,323.1273,323.3089,322.7458,322.7912,46395.0
2018-03-12 09:40:00,355.37,355.77,355.34,355.64,25598.0,322.7912,323.1545,322.7639,323.0364,25598.0
2018-03-12 09:45:00,355.73,356.06,355.68,356.03,9142.0,323.1182,323.4179,323.0728,323.3907,9142.0
2018-03-12 09:50:00,355.95,355.95,355.76,355.85,14844.0,323.318,323.318,323.1454,323.2272,14844.0
2018-03-12 09:55:00,355.78,355.78,355.43,355.61,3850.0,323.1636,323.1636,322.8457,323.0092,3850.0
2018-03-12 10:00:00,355.6,355.62,355.35,355.38,15732.0,323.0001,323.0183,322.773,322.8003,15732.0
2018-03-12 10:05:00,355.41,355.67,355.27,355.36,10470.0,322.8275,323.0637,322.7004,322.7821,10470.0
2018-03-12 10:10:00,355.35,355.62,355.28,355.32,6632.0,322.773,323.0183,322.7094,322.7458,6632.0
2018-03-12 10:15:00,355.32,355.86,355.27,355.83,29029.0,322.7458,323.2363,322.7004,323.209,29029.0
2018-03-12 10:20:00,355.79,355.99,355.79,355.8,9972.0,323.1727,323.3544,323.1727,323.1818,9972.0
2018-03-12 10:25:00,355.77,356.37,355.77,356.18,19195.0,323.1545,323.6995,323.1545,323.5269,19195.0
2018-03-12 10:30:00,356.15,356.35,355.88,356.28,7233.0,323.4997,323.6813,323.2544,323.6178,7233.0
2018-03-12 10:35:00,356.25,356.25,355.8,355.81,3436.0,323.5905,323.5905,323.1818,323.1909,3436.0
2018-03-12 10:40:00,355.8,355.8,355.44,355.78,7852.0,323.1818,323.1818,322.8548,323.1636,7852.0
2018-03-12 10:45:00,355.77,355.89,355.44,355.57,4884.0,323.1545,323.2635,322.8548,322.9729,4884.0
2018-03-12 10:50:00,355.65,355.65,354.89,355.16,11812.0,323.0455,323.0455,322.3552,322.6004,11812.0
2018-03-12 10:55:00,355.17,355.17,354.93,354.93,12194.0,322.6095,322.6095,322.3915,322.3915,12194.0
2018-03-12 11:00:00,354.96,355.19,354.91,355.01,11838.0,322.4188,322.6277,322.3734,322.4642,11838.0
2018-03-12 11:05:00,354.97,355.0,354.68,354.68,17529.0,322.4279,322.4551,322.1644,322.1644,17529.0
2018-03-12 11:10:00,354.63,354.79,354.53,354.61,12429.0,322.119,322.2644,322.0282,322.1009,12429.0
2018-03-12 11:15:00,354.49,354.88,354.41,354.81,8502.0,321.9919,322.3461,321.9192,322.2825,8502.0
2018-03-12 11:20:00,354.83,354.87,354.4,354.4,11481.0,322.3007,322.337,321.9101,321.9101,11481.0
2018-03-12 11:25:00,354.39,354.48,354.17,354.17,37934.0,321.901,321.9828,321.7012,321.7012,37934.0
2018-03-12 11:30:00,354.2,354.79,354.17,354.71,21184.0,321.7285,322.2644,321.7012,322.1917,21184.0
2018-03-12 11:35:00,354.7,354.85,354.6,354.83,8722.0,322.1826,322.3189,322.0918,322.3007,8722.0
2018-03-12 11:40:00,354.96,355.16,354.95,355.16,7373.0,322.4188,322.6004,322.4097,322.6004,7373.0
2018-03-12 11:45:00,355.22,355.23,355.03,355.03,6409.0,322.6549,322.664,322.4824,322.4824,6409.0
2018-03-12 11:50:00,355.06,355.25,354.87,355.19,21609.0,322.5096,322.6822,322.337,322.6277,21609.0
2018-03-12 11:55:00,355.15,355.16,354.95,355.03,14380.0,322.5914,322.6004,322.4097,322.4824,14380.0
2018-03-12 12:00:00,355.2,355.31,355.12,355.23,2984.0,322.6368,322.7367,322.5641,322.664,2984.0
2018-03-12 12:05:00,355.17,355.31,355.17,355.31,4565.0,322.6095,322.7367,322.6095,322.7367,4565.0
2018-03-12 12:10:00,355.3,355.51,355.23,355.51,4057.0,322.7276,322.9184,322.664,322.9184,4057.0
2018-03-12 12:15:00,355.66,355.66,355.48,355.6,49996.0,323.0546,323.0546,322.8911,323.0001,49996.0
2018-03-12 12:20:00,355.58,355.82,355.43,355.8,14423.0,322.9819,323.1999,322.8457,323.1818,14423.0
2018-03-12 12:25:00,355.9,355.9,355.61,355.68,8273.0,323.2726,323.2726,323.0092,323.0728,8273.0
2018-03-12 12:30:00,355.74,355.85,355.6,355.6,9157.0,323.1273,323.2272,323.0001,323.0001,9157.0
2018-03-12 12:35:00,355.61,355.61,355.31,355.35,5188.0,323.0092,323.0092,322.7367,322.773,5188.0
2018-03-12 12:40:00,355.32,355.55,355.32,355.45,10615.0,322.7458,322.9547,322.7458,322.8639,10615.0
2018-03-12 12:45:00,355.48,355.54,355.45,355.51,4150.0,322.8911,322.9456,322.8639,322.9184,4150.0
2018-03-12 12:50:00,355.52,355.52,355.45,355.48,974.0,322.9274,322.9274,322.8639,322.8911,974.0
2018-03-12 12:55:00,355.47,355.48,355.25,355.3,3741.0,322.882,322.8911,322.6822,322.7276,3741.0
2018-03-12 13:00:00,355.32,355.48,355.29,355.31,8218.0,322.7458,322.8911,322.7185,322.7367,8218.0
2018-03-12 13:05:00,355.31,355.42,355.26,355.33,3491.0,322.7367,322.8366,322.6913,322.7549,3491.0
2018-03-12 13:10:00,355.38,355.56,355.37,355.52,16624.0,322.8003,322.9638,322.7912,322.9274,16624.0
2018-03-12 13:15:00,355.52,355.57,355.37,355.44,4240.0,322.9274,322.9729,322.7912,322.8548,4240.0
2018-03-12 13:20:00,355.48,355.56,355.43,355.47,2856.0,322.8911,322.9638,322.8457,322.882,2856.0
2018-03-12 13:25:00,355.42,355.43,355.32,355.32,1860.0,322.8366,322.8457,322.7458,322.7458,1860.0
2018-03-12 13:30:00,355.28,355.35,355.2,355.35,4020.0,322.7094,322.773,322.6368,322.773,4020.0
2018-03-12 13:35:00,355.32,355.4,355.29,355.38,1932.0,322.7458,322.8184,322.7185,322.8003,1932.0
2018-03-12 13:40:00,355.44,355.83,355.42,355.82,6799.0,322.8548,323.209,322.8366,323.1999,6799.0
2018-03-12 13:45:00,355.87,356.17,355.87,355.99,110455.0,323.2454,323.5179,323.2454,323.3544,110455.0
2018-03-12 13:50:00,355.97,356.0,355.37,355.37,13798.0,323.3362,323.3634,322.7912,322.7912,13798.0
2018-03-12 13:55:00,355.38,355.49,355.31,355.38,3956.0,322.8003,322.9002,322.7367,322.8003,3956.0
2018-03-12 14:00:00,355.39,355.63,355.39,355.56,4456.0,322.8094,323.0274,322.8094,322.9638,4456.0
2018-03-12 14:05:00,355.55,355.61,355.3,355.31,6947.0,322.9547,323.0092,322.7276,322.7367,6947.0
2018-03-12 14:10:00,355.31,355.42,355.06,355.07,12877.0,322.7367,322.8366,322.5096,322.5187,12877.0
2018-03-12 14:15:00,355.12,355.15,354.96,355.15,3000.0,322.5641,322.5914,322.4188,322.5914,3000.0
2018-03-12 14:20:00,355.2,355.27,355.12,355.26,8275.0,322.6368,322.7004,322.5641,322.6913,8275.0
2018-03-12 14:25:00,355.25,355.39,355.19,355.19,6307.0,322.6822,322.8094,322.6277,322.6277,6307.0
2018-03-12 14:30:00,355.23,355.33,355.18,355.24,7774.0,322.664,322.7549,322.6186,322.6731,7774.0
2018-03-12 14:35:00,355.29,355.29,355.16,355.28,2200.0,322.7185,322.7185,322.6004,322.7094,2200.0
2018-03-12 14:40:00,355.28,355.28,354.76,354.88,14896.0,322.7094,322.7094,322.2371,322.3461,14896.0
2018-03-12 14:45:00,354.82,354.94,354.73,354.74,5095.0,322.2916,322.4006,322.2099,322.2189,5095.0
2018-03-12 14:50:00,354.75,355.08,354.73,354.9,14731.0,322.228,322.5278,322.2099,322.3643,14731.0
2018-03-12 14:55:00,354.9,354.98,354.71,354.82,8509.0,322.3643,322.4369,322.1917,322.2916,8509.0
2018-03-12 15:00:00,354.84,355.1,354.82,355.03,10512.0,322.3098,322.5459,322.2916,322.4824,10512.0
2018-03-12 15:05:00,355.1,355.37,355.02,355.31,8700.0,322.5459,322.7912,322.4733,322.7367,8700.0
2018-03-12 15:10:00,355.28,355.35,355.11,355.12,7401.0,322.7094,322.773,322.555,322.5641,7401.0
2018-03-12 15:15:00,355.09,355.11,354.9,354.97,7074.0,322.5369,322.555,322.3643,322.4279,7074.0
2018-03-12 15:20:00,354.95,355.24,354.95,355.23,3600.0,322.4097,322.6731,322.4097,322.664,3600.0
2018-03-12 15:25:00,355.18,355.23,355.05,355.22,9771.0,322.6186,322.664,322.5005,322.6549,9771.0
2018-03-12 15:30:00,355.21,355.58,355.17,355.58,32204.0,322.6459,322.9819,322.6095,322.9819,32204.0
2018-03-12 15:35:00,355.56,355.58,355.34,355.43,23889.0,322.9638,322.9819,322.7639,322.8457,23889.0
2018-03-12 15:40:00,355.46,355.57,355.45,355.52,5160.0,322.8729,322.9729,322.8639,322.9274,5160.0
2018-03-12 15:45:00,355.59,355.89,355.59,355.84,11185.0,322.991,323.2635,322.991,323.2181,11185.0
2018-03-12 15:50:00,355.78,355.78,355.45,355.48,28486.0,323.1636,323.1636,322.8639,322.8911,28486.0
2018-03-12 15:55:00,355.48,355.7,355.22,355.23,90401.0,322.8911,323.0909,322.6549,322.664,90401.0
2018-03-13 09:30:00,356.9,356.9,356.45,356.52,21378.0,324.1809,324.1809,323.7722,323.8358,21378.0
2018-03-13 09:35:00,356.46,356.69,356.34,356.69,7227.0,323.7813,323.9902,323.6723,323.9902,7227.0
2018-03-13 09:40:00,356.78,357.11,356.67,356.8,53342.0,324.0719,324.3717,323.972,324.0901,53342.0
2018-03-13 09:45:00,356.92,357.0,356.58,356.6,15669.0,324.1991,324.2718,323.8903,323.9084,15669.0
2018-03-13 09:50:00,356.56,356.7,356.26,356.26,22070.0,323.8721,323.9993,323.5996,323.5996,22070.0
2018-03-13 09:55:00,356.27,356.36,356.18,356.18,19680.0,323.6087,323.6904,323.5269,323.5269,19680.0
2018-03-13 10:00:00,356.19,356.38,356.06,356.38,15142.0,323.536,323.7086,323.4179,323.7086,15142.0
2018-03-13 10:05:00,356.37,356.37,356.08,356.18,17650.0,323.6995,323.6995,323.4361,323.5269,17650.0
2018-03-13 10:10:00,356.11,356.27,356.05,356.24,15501.0,323.4634,323.6087,323.4089,323.5814,15501.0
2018-03-13 10:15:00,356.22,356.56,356.22,356.26,12285.0,323.5633,323.8721,323.5633,323.5996,12285.0
2018-03-13 10:20:00,356.28,356.58,356.27,356.56,6922.0,323.6178,323.8903,323.6087,323.8721,6922.0
2018-03-13 10:25:00,356.58,356.6,356.31,356.33,6934.0,323.8903,323.9084,323.645,323.6632,6934.0
2018-03-13 10:30:00,356.31,356.34,356.11,356.17,6752.0,323.645,323.6723,323.4634,323.5179,6752.0
2018-03-13 10:35:00,356.16,356.16,355.65,355.71,9343.0,323.5088,323.5088,323.0455,323.1,9343.0
2018-03-13 10:40:00,355.77,356.07,355.6,356.04,11704.0,323.1545,323.427,323.0001,323.3998,11704.0
2018-03-13 10:45:00,356.0,356.15,355.96,356.11,2904.0,323.3634,323.4997,323.3271,323.4634,2904.0
2018-03-13 10:50:00,356.06,356.06,355.62,355.62,11669.0,323.4179,323.4179,323.0183,323.0183,11669.0
2018-03-13 10:55:00,355.61,355.8,355.5,355.66,11693.0,323.0092,323.1818,322.9093,323.0546,11693.0
2018-03-13 11:00:00,355.64,355.64,355.19,355.28,13500.0,323.0364,323.0364,322.6277,322.7094,13500.0
2018-03-13 11:05:00,355.26,355.36,354.99,355.01,14964.0,322.6913,322.7821,322.446,322.4642,14964.0
2018-03-13 11:10:00,355.07,355.12,354.81,354.99,14898.0,322.5187,322.5641,322.2825,322.446,14898.0
2018-03-13 11:15:00,354.97,355.0,354.59,354.78,12209.0,322.4279,322.4551,322.0827,322.2553,12209.0
2018-03-13 11:20:00,354.79,354.91,354.64,354.76,14256.0,322.2644,322.3734,322.1281,322.2371,14256.0
2018-03-13 11:25:00,354.67,354.67,354.34,354.57,9999.0,322.1554,322.1554,321.8556,322.0645,9999.0
2018-03-13 11:30:00,354.7,354.79,354.31,354.32,8450.0,322.1826,322.2644,321.8284,321.8375,8450.0
2018-03-13 11:35:00,354.28,354.63,354.18,354.52,11946.0,321.8011,322.119,321.7103,322.0191,11946.0
2018-03-13 11:40:00,354.53,354.76,354.38,354.53,11153.0,322.0282,322.2371,321.892,322.0282,11153.0
2018-03-13 11:45:00,354.53,354.8,354.47,354.78,16787.0,322.0282,322.2734,321.9737,322.2553,16787.0
2018-03-13 11:50:00,354.77,354.77,354.57,354.66,3640.0,322.2462,322.2462,322.0645,322.1463,3640.0
2018-03-13 11:55:00,354.63,354.66,354.31,354.51,12361.0,322.119,322.1463,321.8284,322.01,12361.0
2018-03-13 12:00:00,354.45,354.53,353.85,353.85,17371.0,321.9555,322.0282,321.4105,321.4105,17371.0
2018-03-13 12:05:00,353.8,354.14,353.57,353.71,30207.0,321.3651,321.674,321.1562,321.2834,30207.0
2018-03-13 12:10:00,353.67,353.74,353.4,353.42,8544.0,321.247,321.3106,321.0018,321.02,8544.0
2018-03-13 12:15:00,353.48,353.78,353.46,353.65,7011.0,321.0745,321.347,321.0563,321.2289,7011.0
2018-03-13 12:20:00,353.68,353.83,353.59,353.59,8922.0,321.2561,321.3924,321.1744,321.1744,8922.0
2018-03-13 12:25:00,353.57,353.64,353.55,353.59,3690.0,321.1562,321.2198,321.138,321.1744,3690.0
2018-03-13 12:30:00,353.75,354.2,353.75,354.16,11704.0,321.3197,321.7285,321.3197,321.6921,11704.0
2018-03-13 12:35:00,354.18,354.49,354.06,354.42,9218.0,321.7103,321.9919,321.6013,321.9283,9218.0
2018-03-13 12:40:00,354.41,354.69,354.3,354.65,20852.0,321.9192,322.1735,321.8193,322.1372,20852.0
2018-03-13 12:45:00,354.58,354.93,354.52,354.81,14220.0,322.0736,322.3915,322.0191,322.2825,14220.0
2018-03-13 12:50:00,354.83,355.06,354.83,355.01,8399.0,322.3007,322.5096,322.3007,322.4642,8399.0
2018-03-13 12:55:00,355.04,355.17,354.9,354.91,3770.0,322.4914,322.6095,322.3643,322.3734,3770.0
2018-03-13 13:00:00,354.93,355.31,354.91,355.21,7611.0,322.3915,322.7367,322.3734,322.6459,7611.0
2018-03-13 13:05:00,355.28,355.29,355.03,355.09,6348.0,322.7094,322.7185,322.4824,322.5369,6348.0
2018-03-13 13:10:00,355.09,355.34,355.06,355.27,5788.0,322.5369,322.7639,322.5096,322.7004,5788.0
2018-03-13 13:15:00,355.24,355.38,355.07,355.18,8400.0,322.6731,322.8003,322.5187,322.6186,8400.0
2018-03-13 13:20:00,355.21,355.22,354.93,355.02,4900.0,322.6459,322.6549,322.3915,322.4733,4900.0
2018-03-13 13:25:00,355.02,355.07,354.88,354.9,6950.0,322.4733,322.5187,322.3461,322.3643,6950.0
2018-03-13 13:30:00,354.91,354.97,354.7,354.77,6442.0,322.3734,322.4279,322.1826,322.2462,6442.0
2018-03-13 13:35:00,354.79,354.86,354.73,354.84,6186.0,322.2644,322.3279,322.2099,322.3098,6186.0
2018-03-13 13:40:00,354.84,354.89,354.62,354.62,5474.0,322.3098,322.3552,322.1099,322.1099,5474.0
2018-03-13 13:45:00,354.59,354.62,354.35,354.58,13172.0,322.0827,322.1099,321.8647,322.0736,13172.0
2018-03-13 13:50:00,354.55,354.67,354.44,354.59,9643.0,322.0464,322.1554,321.9464,322.0827,9643.0
2018-03-13 13:55:00,354.58,354.65,354.26,354.39,8507.0,322.0736,322.1372,321.783,321.901,8507.0
2018-03-13 14:00:00,354.33,354.53,354.27,354.4,7646.0,321.8465,322.0282,321.792,321.9101,7646.0
2018-03-13 14:05:00,354.42,354.43,354.19,354.2,6561.0,321.9283,321.9374,321.7194,321.7285,6561.0
2018-03-13 14:10:00,354.24,354.29,353.9,353.9,7377.0,321.7648,321.8102,321.456,321.456,7377.0
2018-03-13 14:15:00,353.88,354.14,353.88,354.11,5068.0,321.4378,321.674,321.4378,321.6467,5068.0
2018-03-13 14:20:00,354.16,354.16,354.02,354.05,2254.0,321.6921,321.6921,321.565,321.5922,2254.0
2018-03-13 14:25:00,354.02,354.21,353.89,353.99,7687.0,321.565,321.7375,321.4469,321.5377,7687.0
2018-03-13 14:30:00,353.99,354.47,353.95,354.42,7965.0,321.5377,321.9737,321.5014,321.9283,7965.0
2018-03-13 14:35:00,354.43,354.46,354.09,354.33,19200.0,321.9374,321.9646,321.6285,321.8465,19200.0
2018-03-13 14:40:00,354.35,354.37,354.05,354.05,13994.0,321.8647,321.8829,321.5922,321.5922,13994.0
2018-03-13 14:45:00,354.03,354.19,353.88,353.91,10958.0,321.574,321.7194,321.4378,321.465,10958.0
2018-03-13 14:50:00,353.88,353.99,353.62,353.74,31266.0,321.4378,321.5377,321.2016,321.3106,31266.0
2018-03-13 14:55:00,353.7,353.87,353.55,353.84,6552.0,321.2743,321.4287,321.138,321.4015,6552.0
2018-03-13 15:00:00,353.81,354.01,353.42,353.51,7713.0,321.3742,321.5559,321.02,321.1017,7713.0
2018-03-13 15:05:00,353.48,353.73,353.42,353.67,10774.0,321.0745,321.3015,321.02,321.247,10774.0
2018-03-13 15:10:00,353.75,353.87,353.55,353.83,13450.0,321.3197,321.4287,321.138,321.3924,13450.0
2018-03-13 15:15:00,353.82,353.9,353.64,353.68,6888.0,321.3833,321.456,321.2198,321.2561,6888.0
2018-03-13 15:20:00,353.6,353.61,353.11,353.18,10050.0,321.1835,321.1925,320.7384,320.802,10050.0
2018-03-13 15:25:00,353.21,353.27,353.01,353.1,8882.0,320.8292,320.8837,320.6475,320.7293,8882.0
2018-03-13 15:30:00,353.04,353.46,353.04,353.14,8780.0,320.6748,321.0563,320.6748,320.7656,8780.0
2018-03-13 15:35:00,353.15,353.49,352.86,352.91,27252.0,320.7747,321.0835,320.5113,320.5567,27252.0
2018-03-13 15:40:00,352.93,353.01,352.68,352.97,18570.0,320.5749,320.6475,320.3478,320.6112,18570.0
2018-03-13 15:45:00,352.99,352.99,352.58,352.62,20413.0,320.6294,320.6294,320.257,320.2933,20413.0
2018-03-13 15:50:00,352.69,353.33,352.69,353.25,26982.0,320.3569,320.9382,320.3569,320.8655,26982.0
2018-03-13 15:55:00,353.25,353.58,353.1,353.32,68969.0,320.8655,321.1653,320.7293,320.9291,68969.0
2018-03-14 09:30:00,354.7,355.22,353.99,353.99,27677.0,322.1826,322.6549,321.5377,321.5377,27677.0
2018-03-14 09:35:00,353.87,353.87,353.18,353.2,21584.0,321.4287,321.4287,320.802,320.8201,21584.0
2018-03-14 09:40:00,353.07,353.39,352.92,353.27,11005.0,320.702,320.9927,320.5658,320.8837,11005.0
2018-03-14 09:45:00,353.27,353.36,352.9,353.09,3841.0,320.8837,320.9655,320.5476,320.7202,3841.0
2018-03-14 09:50:00,352.9,353.6,352.9,353.54,2352.0,320.5476,321.1835,320.5476,321.129,2352.0
2018-03-14 09:55:00,353.59,353.59,353.2,353.2,1800.0,321.1744,321.1744,320.8201,320.8201,1800.0
2018-03-14 10:00:00,353.6,354.06,353.6,354.06,11984.0,321.1835,321.6013,321.1835,321.6013,11984.0
2018-03-14 10:05:00,353.98,354.05,353.46,353.46,6636.0,321.5286,321.5922,321.0563,321.0563,6636.0
2018-03-14 10:10:00,353.47,353.48,352.96,352.98,9190.0,321.0654,321.0745,320.6021,320.6203,9190.0
2018-03-14 10:15:00,353.01,353.15,352.85,353.05,10682.0,320.6475,320.7747,320.5022,320.6839,10682.0
2018-03-14 10:20:00,353.05,353.28,352.89,353.15,6502.0,320.6839,320.8928,320.5385,320.7747,6502.0
2018-03-14 10:25:00,353.14,353.22,352.89,352.95,7765.0,320.7656,320.8383,320.5385,320.593,7765.0
2018-03-14 10:30:00,352.96,353.1,352.77,352.78,4731.0,320.6021,320.7293,320.4295,320.4386,4731.0
2018-03-14 10:35:00,352.82,352.83,352.48,352.56,81861.0,320.475,320.484,320.1661,320.2388,81861.0
2018-03-14 10:40:00,352.54,352.73,352.47,352.72,15860.0,320.2206,320.3932,320.1571,320.3841,15860.0
2018-03-14 10:45:00,352.83,353.03,352.83,353.01,15650.0,320.484,320.6657,320.484,320.6475,15650.0
2018-03-14 10:50:00,352.93,353.11,352.8,353.02,26150.0,320.5749,320.7384,320.4568,320.6566,26150.0
2018-03-14 10:55:00,353.05,353.13,352.81,352.87,15659.0,320.6839,320.7565,320.4659,320.5204,15659.0
2018-03-14 11:00:00,352.97,353.08,352.61,352.67,20658.0,320.6112,320.7111,320.2842,320.3387,20658.0
2018-03-14 11:05:00,352.65,352.91,352.6,352.85,10314.0,320.3205,320.5567,320.2751,320.5022,10314.0
2018-03-14 11:10:00,352.86,352.86,352.44,352.44,16406.0,320.5113,320.5113,320.1298,320.1298,16406.0
2018-03-14 11:15:00,352.39,352.57,352.34,352.39,14402.0,320.0844,320.2479,320.039,320.0844,14402.0
2018-03-14 11:20:00,352.37,352.37,351.98,352.3,6825.0,320.0662,320.0662,319.712,320.0026,6825.0
2018-03-14 11:25:00,352.26,352.35,352.22,352.28,6398.0,319.9663,320.0481,319.93,319.9845,6398.0
2018-03-14 11:30:00,352.25,352.47,352.18,352.18,7078.0,319.9572,320.1571,319.8936,319.8936,7078.0
2018-03-14 11:35:00,352.05,352.05,351.15,351.3,31974.0,319.7756,319.7756,318.9581,319.0943,31974.0
2018-03-14 11:40:00,351.36,351.56,351.18,351.31,20502.0,319.1488,319.3305,318.9853,319.1034,20502.0
2018-03-14 11:45:00,351.36,351.54,351.23,351.39,8198.0,319.1488,319.3123,319.0307,319.1761,8198.0
2018-03-14 11:50:00,351.45,351.95,351.45,351.82,5157.0,319.2306,319.6847,319.2306,319.5666,5157.0
2018-03-14 11:55:00,351.9,351.94,351.45,351.52,4820.0,319.6393,319.6756,319.2306,319.2941,4820.0
2018-03-14 12:00:00,351.63,351.8,351.44,351.58,4105.0,319.3941,319.5485,319.2215,319.3486,4105.0
2018-03-14 12:05:00,351.6,351.68,351.36,351.38,3657.0,319.3668,319.4395,319.1488,319.167,3657.0
2018-03-14 12:10:00,351.25,351.43,351.21,351.27,7059.0,319.0489,319.2124,319.0126,319.0671,7059.0
2018-03-14 12:15:00,351.4,351.7,351.4,351.63,3300.0,319.1851,319.4576,319.1851,319.3941,3300.0
2018-03-14 12:20:00,351.56,351.87,351.36,351.78,8150.0,319.3305,319.6121,319.1488,319.5303,8150.0
2018-03-14 12:25:00,351.76,351.79,351.62,351.7,1900.0,319.5121,319.5394,319.385,319.4576,1900.0
2018-03-14 12:30:00,351.79,351.96,351.68,351.87,4266.0,319.5394,319.6938,319.4395,319.6121,4266.0
2018-03-14 12:35:00,351.92,352.26,351.92,352.16,4750.0,319.6575,319.9663,319.6575,319.8755,4750.0
2018-03-14 12:40:00,352.1,352.25,351.97,352.03,10670.0,319.821,319.9572,319.7029,319.7574,10670.0
2018-03-14 12:45:00,352.08,352.45,351.85,352.11,17436.0,319.8028,320.1389,319.5939,319.8301,17436.0
2018-03-14 12:50:00,352.05,352.1,351.9,352.06,4536.0,319.7756,319.821,319.6393,319.7846,4536.0
2018-03-14 12:55:00,352.09,352.13,351.85,351.92,3500.0,319.8119,319.8482,319.5939,319.6575,3500.0
2018-03-14 13:00:00,352.02,352.02,351.49,351.72,17265.0,319.7483,319.7483,319.2669,319.4758,17265.0
2018-03-14 13:05:00,351.68,351.83,351.54,351.54,3685.0,319.4395,319.5757,319.3123,319.3123,3685.0
2018-03-14 13:10:00,351.54,351.54,351.35,351.45,12000.0,319.3123,319.3123,319.1397,319.2306,12000.0
2018-03-14 13:15:00,351.43,351.56,351.35,351.55,3250.0,319.2124,319.3305,319.1397,319.3214,3250.0
2018-03-14 13:20:00,351.56,351.68,351.52,351.68,4562.0,319.3305,319.4395,319.2941,319.4395,4562.0
2018-03-14 13:25:00,351.65,351.9,351.64,351.79,10498.0,319.4122,319.6393,319.4031,319.5394,10498.0
2018-03-14 13:30:00,351.9,352.3,351.86,352.28,3562.0,319.6393,320.0026,319.603,319.9845,3562.0
2018-03-14 13:35:00,352.35,352.5,352.32,352.5,2402.0,320.0481,320.1843,320.0208,320.1843,2402.0
2018-03-14 13:40:00,352.45,352.57,352.43,352.47,2262.0,320.1389,320.2479,320.1207,320.1571,2262.0
2018-03-14 13:45:00,352.49,352.69,352.49,352.65,21462.0,320.1752,320.3569,320.1752,320.3205,21462.0
2018-03-14 13:50:00,352.74,353.34,352.74,353.15,5790.0,320.4023,320.9473,320.4023,320.7747,5790.0
2018-03-14 13:55:00,353.08,353.08,352.85,352.85,1925.0,320.7111,320.7111,320.5022,320.5022,1925.0
2018-03-14 14:00:00,352.88,352.88,352.5,352.57,12821.0,320.5295,320.5295,320.1843,320.2479,12821.0
2018-03-14 14:05:00,352.57,352.61,352.41,352.57,3097.0,320.2479,320.2842,320.1026,320.2479,3097.0
2018-03-14 14:10:00,352.56,352.56,352.2,352.24,6048.0,320.2388,320.2388,319.9118,319.9481,6048.0
2018-03-14 14:15:00,352.3,352.33,352.06,352.06,10379.0,320.0026,320.0299,319.7846,319.7846,10379.0
2018-03-14 14:20:00,352.06,352.3,352.05,352.27,8156.0,319.7846,320.0026,319.7756,319.9754,8156.0
2018-03-14 14:25:00,352.26,352.3,352.1,352.12,15330.0,319.9663,320.0026,319.821,319.8391,15330.0
2018-03-14 14:30:00,352.14,352.32,352.12,352.29,10033.0,319.8573,320.0208,319.8391,319.9936,10033.0
2018-03-14 14:35:00,352.3,352.31,351.48,351.56,6369.0,320.0026,320.0117,319.2578,319.3305,6369.0
2018-03-14 14:40:00,351.52,351.63,351.19,351.23,57366.0,319.2941,319.3941,318.9944,319.0307,57366.0
2018-03-14 14:45:00,351.07,351.42,351.0,351.4,7039.0,318.8854,319.2033,318.8218,319.1851,7039.0
2018-03-14 14:50:00,351.5,351.66,351.34,351.52,5661.0,319.276,319.4213,319.1306,319.2941,5661.0
2018-03-14 14:55:00,351.5,351.94,351.48,351.75,5400.0,319.276,319.6756,319.2578,319.5031,5400.0
2018-03-14 15:00:00,351.77,351.79,351.51,351.57,3017.0,319.5212,319.5394,319.2851,319.3396,3017.0
2018-03-14 15:05:00,351.52,351.6,351.3,351.35,9368.0,319.2941,319.3668,319.0943,319.1397,9368.0
2018-03-14 15:10:00,351.33,351.36,350.99,351.19,8033.0,319.1216,319.1488,318.8127,318.9944,8033.0
2018-03-14 15:15:00,351.22,351.57,351.08,351.25,7390.0,319.0216,319.3396,318.8945,319.0489,7390.0
2018-03-14 15:20:00,351.25,351.58,351.02,351.55,7314.0,319.0489,319.3486,318.84,319.3214,7314.0
2018-03-14 15:25:00,351.48,351.51,351.18,351.18,6120.0,319.2578,319.2851,318.9853,318.9853,6120.0
2018-03-14 15:30:00,351.26,351.38,351.05,351.05,8826.0,319.058,319.167,318.8672,318.8672,8826.0
2018-03-14 15:35:00,351.1,351.28,351.01,351.06,9770.0,318.9126,319.0761,318.8309,318.8763,9770.0
2018-03-14 15:40:00,351.03,351.03,350.78,350.92,13004.0,318.8491,318.8491,318.622,318.7491,13004.0
2018-03-14 15:45:00,350.94,351.26,350.94,351.2,15803.0,318.7673,319.058,318.7673,319.0035,15803.0
2018-03-14 15:50:00,351.27,351.39,350.96,351.36,24454.0,319.0671,319.1761,318.7855,319.1488,24454.0
2018-03-14 15:55:00,351.34,351.5,351.19,351.5,83264.0,319.1306,319.276,318.9944,319.276,83264.0
2018-03-15 09:30:00,352.25,352.29,351.84,351.85,40466.0,319.9572,319.9936,319.5848,319.5939,40466.0
2018-03-15 09:35:00,352.01,352.35,351.83,351.89,12588.0,319.7392,320.0481,319.5757,319.6302,12588.0
2018-03-15 09:40:00,351.89,352.0,351.67,351.76,12711.0,319.6302,319.7301,319.4304,319.5121,12711.0
2018-03-15 09:45:00,351.67,351.67,351.07,351.07,3470.0,319.4304,319.4304,318.8854,318.8854,3470.0
2018-03-15 09:50:00,351.07,351.4,351.01,351.32,10390.0,318.8854,319.1851,318.8309,319.1125,10390.0
2018-03-15 09:55:00,351.38,351.39,350.85,350.92,4622.0,319.167,319.1761,318.6856,318.7491,4622.0
2018-03-15 10:00:00,351.05,351.1,350.72,351.1,17967.0,318.8672,318.9126,318.5675,318.9126,17967.0
2018-03-15 10:05:00,351.13,351.53,351.1,351.48,42304.0,318.9399,319.3032,318.9126,319.2578,42304.0
2018-03-15 10:10:00,351.5,351.72,351.12,351.14,34248.0,319.276,319.4758,318.9308,318.949,34248.0
2018-03-15 10:15:00,351.15,351.23,350.79,350.79,8957.0,318.9581,319.0307,318.6311,318.6311,8957.0
2018-03-15 10:20:00,350.79,350.8,350.66,350.72,19176.0,318.6311,318.6401,318.513,318.5675,19176.0
2018-03-15 10:25:00,350.7,350.81,350.65,350.74,18050.0,318.5493,318.6492,318.5039,318.5856,18050.0
2018-03-15 10:30:00,350.81,350.91,350.62,350.69,7670.0,318.6492,318.7401,318.4767,318.5402,7670.0
2018-03-15 10:35:00,350.7,350.7,350.54,350.56,3217.0,318.5493,318.5493,318.404,318.4222,3217.0
2018-03-15 10:40:00,350.61,350.71,350.51,350.62,12598.0,318.4676,318.5584,318.3767,318.4767,12598.0
2018-03-15 10:45:00,350.65,351.05,350.57,350.98,5430.0,318.5039,318.8672,318.4312,318.8036,5430.0
2018-03-15 10:50:00,350.99,350.99,350.71,350.75,5600.0,318.8127,318.8127,318.5584,318.5947,5600.0
2018-03-15 10:55:00,350.8,351.14,350.8,350.99,5950.0,318.6401,318.949,318.6401,318.8127,5950.0
2018-03-15 11:00:00,350.97,351.51,350.97,351.4,18021.0,318.7946,319.2851,318.7946,319.1851,18021.0
2018-03-15 11:05:00,351.34,351.54,351.34,351.4,4300.0,319.1306,319.3123,319.1306,319.1851,4300.0
2018-03-15 11:10:00,351.42,351.7,351.28,351.7,12325.0,319.2033,319.4576,319.0761,319.4576,12325.0
2018-03-15 11:15:00,351.73,351.92,351.57,351.57,29099.0,319.4849,319.6575,319.3396,319.3396,29099.0
2018-03-15 11:20:00,351.64,351.85,351.51,351.85,6515.0,319.4031,319.5939,319.2851,319.5939,6515.0
2018-03-15 11:25:00,351.86,352.17,351.86,351.91,11269.0,319.603,319.8846,319.603,319.6484,11269.0
2018-03-15 11:30:00,351.93,351.93,351.68,351.68,3700.0,319.6666,319.6666,319.4395,319.4395,3700.0
2018-03-15 11:35:00,351.77,351.77,351.56,351.73,8159.0,319.5212,319.5212,319.3305,319.4849,8159.0
2018-03-15 11:40:00,351.75,351.75,351.44,351.44,10600.0,319.5031,319.5031,319.2215,319.2215,10600.0
2018-03-15 11:45:00,351.45,351.55,351.33,351.4,5722.0,319.2306,319.3214,319.1216,319.1851,5722.0
2018-03-15 11:50:00,351.4,351.44,350.93,350.94,10330.0,319.1851,319.2215,318.7582,318.7673,10330.0
2018-03-15 11:55:00,350.88,351.1,350.88,351.07,9566.0,318.7128,318.9126,318.7128,318.8854,9566.0
2018-03-15 12:00:00,351.1,351.12,350.94,351.12,4200.0,318.9126,318.9308,318.7673,318.9308,4200.0
2018-03-15 12:05:00,351.19,351.29,351.13,351.13,25565.0,318.9944,319.0852,318.9399,318.9399,25565.0
2018-03-15 12:10:00,351.12,351.17,350.81,350.87,11181.0,318.9308,318.9762,318.6492,318.7037,11181.0
2018-03-15 12:15:00,350.83,350.88,350.63,350.84,20798.0,318.6674,318.7128,318.4857,318.6765,20798.0
2018-03-15 12:20:00,350.84,350.87,350.66,350.68,8979.0,318.6765,318.7037,318.513,318.5312,8979.0
2018-03-15 12:25:00,350.65,350.79,350.6,350.61,7078.0,318.5039,318.6311,318.4585,318.4676,7078.0
2018-03-15 12:30:00,350.67,350.74,350.43,350.66,6384.0,318.5221,318.5856,318.3041,318.513,6384.0
2018-03-15 12:35:00,350.71,350.76,350.56,350.59,2000.0,318.5584,318.6038,318.4222,318.4494,2000.0
2018-03-15 12:40:00,350.54,350.64,350.52,350.54,4793.0,318.404,318.4948,318.3858,318.404,4793.0
2018-03-15 12:45:00,350.55,350.58,350.22,350.38,3706.0,318.4131,318.4403,318.1133,318.2587,3706.0
2018-03-15 12:50:00,350.4,350.77,350.4,350.6,5777.0,318.2768,318.6129,318.2768,318.4585,5777.0
2018-03-15 12:55:00,350.54,350.54,350.4,350.46,2875.0,318.404,318.404,318.2768,318.3313,2875.0
2018-03-15 13:00:00,350.42,350.65,350.41,350.65,3600.0,318.295,318.5039,318.2859,318.5039,3600.0
2018-03-15 13:05:00,350.65,350.66,350.55,350.66,5806.0,318.5039,318.513,318.4131,318.513,5806.0
2018-03-15 13:10:00,350.65,350.68,350.5,350.5,4000.0,318.5039,318.5312,318.3677,318.3677,4000.0
2018-03-15 13:15:00,350.47,350.55,350.27,350.41,14811.0,318.3404,318.4131,318.1587,318.2859,14811.0
2018-03-15 13:20:00,350.37,350.61,350.35,350.47,4314.0,318.2496,318.4676,318.2314,318.3404,4314.0
2018-03-15 13:25:00,350.48,350.54,350.44,350.53,3971.0,318.3495,318.404,318.3132,318.3949,3971.0
2018-03-15 13:30:00,350.48,350.7,350.48,350.53,2400.0,318.3495,318.5493,318.3495,318.3949,2400.0
2018-03-15 13:35:00,350.56,350.6,350.51,350.56,2871.0,318.4222,318.4585,318.3767,318.4222,2871.0
2018-03-15 13:40:00,350.53,350.59,350.47,350.54,2447.0,318.3949,318.4494,318.3404,318.404,2447.0
2018-03-15 13:45:00,350.54,350.54,350.22,350.36,17627.0,318.404,318.404,318.1133,318.2405,17627.0
2018-03-15 13:50:00,350.33,350.42,350.14,350.2,10986.0,318.2132,318.295,318.0407,318.0952,10986.0
2018-03-15 13:55:00,350.23,350.23,349.72,349.76,14924.0,318.1224,318.1224,317.6592,317.6955,14924.0
2018-03-15 14:00:00,349.7,349.94,349.65,349.92,5468.0,317.641,317.859,317.5956,317.8408,5468.0
2018-03-15 14:05:00,349.92,349.99,349.79,349.96,5987.0,317.8408,317.9044,317.7227,317.8772,5987.0
2018-03-15 14:10:00,350.0,350.0,349.75,349.78,4269.0,317.9135,317.9135,317.6864,317.7137,4269.0
2018-03-15 14:15:00,349.82,350.08,349.81,349.97,5403.0,317.75,317.9862,317.7409,317.8862,5403.0
2018-03-15 14:20:00,349.96,350.09,349.85,349.85,2223.0,317.8772,317.9952,317.7772,317.7772,2223.0
2018-03-15 14:25:00,349.89,349.95,349.71,349.76,3580.0,317.8136,317.8681,317.6501,317.6955,3580.0
2018-03-15 14:30:00,349.75,349.86,349.68,349.77,2497.0,317.6864,317.7863,317.6228,317.7046,2497.0
2018-03-15 14:35:00,349.74,349.93,349.65,349.65,5390.0,317.6773,317.8499,317.5956,317.5956,5390.0
2018-03-15 14:40:00,349.64,349.74,349.48,349.48,6760.0,317.5865,317.6773,317.4412,317.4412,6760.0
2018-03-15 14:45:00,349.46,349.67,349.46,349.51,4000.0,317.423,317.6137,317.423,317.4684,4000.0
2018-03-15 14:50:00,349.56,349.61,349.5,349.59,4508.0,317.5138,317.5592,317.4593,317.5411,4508.0
2018-03-15 14:55:00,349.63,350.05,349.56,350.03,7224.0,317.5774,317.9589,317.5138,317.9407,7224.0
2018-03-15 15:00:00,350.03,350.03,349.8,349.88,5091.0,317.9407,317.9407,317.7318,317.8045,5091.0
2018-03-15 15:05:00,349.84,350.05,349.77,350.0,9053.0,317.7682,317.9589,317.7046,317.9135,9053.0
2018-03-15 15:10:00,350.01,350.01,349.8,349.86,9155.0,317.9226,317.9226,317.7318,317.7863,9155.0
2018-03-15 15:15:00,349.79,349.92,349.66,349.84,10671.0,317.7227,317.8408,317.6047,317.7682,10671.0
2018-03-15 15:20:00,349.83,350.13,349.83,350.09,19764.0,317.7591,318.0316,317.7591,317.9952,19764.0
2018-03-15 15:25:00,350.04,350.1,349.95,350.1,11922.0,317.9498,318.0043,317.8681,318.0043,11922.0
2018-03-15 15:30:00,350.11,350.18,349.93,350.03,19295.0,318.0134,318.077,317.8499,317.9407,19295.0
2018-03-15 15:35:00,350.06,350.15,349.79,349.79,9556.0,317.968,318.0497,317.7227,317.7227,9556.0
2018-03-15 15:40:00,349.79,349.98,349.79,349.89,11795.0,317.7227,317.8953,317.7227,317.8136,11795.0
2018-03-15 15:45:00,349.92,350.3,349.87,350.3,15602.0,317.8408,318.186,317.7954,318.186,15602.0
2018-03-15 15:50:00,350.26,350.26,350.01,350.08,38555.0,318.1497,318.1497,317.9226,317.9862,38555.0
2018-03-15 15:55:00,350.07,350.4,350.0,350.17,113641.0,317.9771,318.2768,317.9135,318.0679,113641.0
2018-03-16 09:30:00,349.26,351.05,349.26,350.64,40721.0,318.0186,319.6485,318.0186,319.2752,40721.0
2018-03-16 09:35:00,350.5,350.55,350.11,350.28,9713.0,319.1477,319.1932,318.7926,318.9474,9713.0
2018-03-16 09:40:00,350.14,350.5,350.14,350.5,2786.0,318.8199,319.1477,318.8199,319.1477,2786.0
2018-03-16 09:45:00,350.54,350.63,350.36,350.61,905.0,319.1841,319.2661,319.0202,319.2479,905.0
2018-03-16 09:50:00,350.64,350.64,350.25,350.32,7110.0,319.2752,319.2752,318.9201,318.9838,7110.0
2018-03-16 09:55:00,350.35,350.53,349.98,350.07,16102.0,319.0111,319.175,318.6742,318.7562,16102.0
2018-03-16 10:00:00,350.1,350.23,349.9,350.05,12884.0,318.7835,318.9019,318.6014,318.738,12884.0
2018-03-16 10:05:00,350.08,350.29,350.01,350.13,5009.0,318.7653,318.9565,318.7015,318.8108,5009.0
2018-03-16 10:10:00,350.07,350.37,350.02,350.26,10365.0,318.7562,319.0293,318.7106,318.9292,10365.0
2018-03-16 10:15:00,350.27,350.39,350.2,350.39,14602.0,318.9383,319.0475,318.8745,319.0475,14602.0
2018-03-16 10:20:00,350.41,350.85,350.41,350.85,14472.0,319.0658,319.4664,319.0658,319.4664,14472.0
2018-03-16 10:25:00,350.89,351.08,350.75,351.08,13304.0,319.5028,319.6758,319.3753,319.6758,13304.0
2018-03-16 10:30:00,351.11,351.71,351.11,351.59,20516.0,319.7031,320.2495,319.7031,320.1402,20516.0
2018-03-16 10:35:00,351.63,352.04,351.54,351.84,12957.0,320.1766,320.55,320.0947,320.3678,12957.0
2018-03-16 10:40:00,351.83,351.88,351.58,351.58,6964.0,320.3587,320.4043,320.1311,320.1311,6964.0
2018-03-16 10:45:00,351.59,351.76,351.59,351.76,4400.0,320.1402,320.295,320.1402,320.295,4400.0
2018-03-16 10:50:00,351.87,352.03,351.79,351.91,4362.0,320.3952,320.5409,320.3223,320.4316,4362.0
2018-03-16 10:55:00,351.91,351.94,351.77,351.84,5621.0,320.4316,320.4589,320.3041,320.3678,5621.0
2018-03-16 11:00:00,351.8,352.04,351.73,352.04,6063.0,320.3314,320.55,320.2677,320.55,6063.0
2018-03-16 11:05:00,352.02,352.02,351.64,351.69,3600.0,320.5317,320.5317,320.1857,320.2313,3600.0
2018-03-16 11:10:00,351.66,351.66,351.49,351.57,4206.0,320.2039,320.2039,320.0492,320.122,4206.0
2018-03-16 11:15:00,351.54,351.65,351.49,351.56,4088.0,320.0947,320.1948,320.0492,320.1129,4088.0
2018-03-16 11:20:00,351.55,351.87,351.55,351.81,3700.0,320.1038,320.3952,320.1038,320.3405,3700.0
2018-03-16 11:25:00,351.84,352.13,351.6,352.07,6951.0,320.3678,320.6319,320.1493,320.5773,6951.0
2018-03-16 11:30:00,352.08,352.32,352.06,352.32,6256.0,320.5864,320.8049,320.5682,320.8049,6256.0
2018-03-16 11:35:00,352.38,352.59,352.32,352.36,11322.0,320.8595,321.0508,320.8049,320.8413,11322.0
2018-03-16 11:40:00,352.37,352.44,352.12,352.43,3953.0,320.8504,320.9142,320.6228,320.9051,3953.0
2018-03-16 11:45:00,352.38,352.52,352.28,352.28,2578.0,320.8595,320.987,320.7685,320.7685,2578.0
2018-03-16 11:50:00,352.21,352.38,352.12,352.3,5270.0,320.7048,320.8595,320.6228,320.7867,5270.0
2018-03-16 11:55:00,352.15,352.2,351.88,351.88,3273.0,320.6501,320.6956,320.4043,320.4043,3273.0
2018-03-16 12:00:00,351.88,351.95,351.73,351.77,2524.0,320.4043,320.468,320.2677,320.3041,2524.0
2018-03-16 12:05:00,351.73,351.84,351.52,351.65,12538.0,320.2677,320.3678,320.0765,320.1948,12538.0
2018-03-16 12:10:00,351.66,351.7,351.33,351.7,2134.0,320.2039,320.2404,319.9035,320.2404,2134.0
2018-03-16 12:15:00,351.73,351.77,351.62,351.72,1664.0,320.2677,320.3041,320.1675,320.2586,1664.0
2018-03-16 12:20:00,351.78,351.84,351.76,351.84,1546.0,320.3132,320.3678,320.295,320.3678,1546.0
2018-03-16 12:25:00,351.8,352.02,351.8,351.92,2898.0,320.3314,320.5317,320.3314,320.4407,2898.0
2018-03-16 12:30:00,351.88,352.07,351.87,352.03,4540.0,320.4043,320.5773,320.3952,320.5409,4540.0
2018-03-16 12:35:00,352.12,352.26,351.96,351.96,6655.0,320.6228,320.7503,320.4771,320.4771,6655.0
2018-03-16 12:40:00,351.95,352.08,351.8,351.93,10240.0,320.468,320.5864,320.3314,320.4498,10240.0
2018-03-16 12:45:00,351.95,351.95,351.86,351.93,1325.0,320.468,320.468,320.3861,320.4498,1325.0
2018-03-16 12:50:00,351.97,351.97,351.9,351.91,1900.0,320.4862,320.4862,320.4225,320.4316,1900.0
2018-03-16 12:55:00,351.9,352.01,351.87,352.01,2343.0,320.4225,320.5226,320.3952,320.5226,2343.0
2018-03-16 13:00:00,352.0,352.13,352.0,352.1,8002.0,320.5135,320.6319,320.5135,320.6046,8002.0
2018-03-16 13:05:00,352.04,352.11,351.86,351.94,2042.0,320.55,320.6137,320.3861,320.4589,2042.0
2018-03-16 13:10:00,351.87,351.87,351.67,351.75,3715.0,320.3952,320.3952,320.2131,320.2859,3715.0
2018-03-16 13:15:00,351.75,351.8,351.59,351.59,3620.0,320.2859,320.3314,320.1402,320.1402,3620.0
2018-03-16 13:20:00,351.6,351.7,351.55,351.55,2951.0,320.1493,320.2404,320.1038,320.1038,2951.0
2018-03-16 13:25:00,351.59,351.62,351.26,351.35,1900.0,320.1402,320.1675,319.8397,319.9217,1900.0
2018-03-16 13:30:00,351.36,351.51,351.33,351.51,2760.0,319.9308,320.0674,319.9035,320.0674,2760.0
2018-03-16 13:35:00,351.47,351.58,351.47,351.52,1600.0,320.0309,320.1311,320.0309,320.0765,1600.0
2018-03-16 13:40:00,351.5,351.5,351.17,351.19,6312.0,320.0583,320.0583,319.7578,319.776,6312.0
2018-03-16 13:45:00,351.19,351.27,351.0,351.08,11830.0,319.776,319.8488,319.603,319.6758,11830.0
2018-03-16 13:50:00,351.1,351.12,350.95,350.96,3495.0,319.694,319.7123,319.5575,319.5666,3495.0
2018-03-16 13:55:00,351.02,351.21,351.01,351.21,3330.0,319.6212,319.7942,319.6121,319.7942,3330.0
2018-03-16 14:00:00,351.2,351.22,351.1,351.14,1000.0,319.7851,319.8033,319.694,319.7305,1000.0
2018-03-16 14:05:00,351.14,351.17,351.02,351.11,2876.0,319.7305,319.7578,319.6212,319.7031,2876.0
2018-03-16 14:10:00,351.07,351.07,350.92,351.07,5904.0,319.6667,319.6667,319.5301,319.6667,5904.0
2018-03-16 14:15:00,351.0,351.12,351.0,351.09,2653.0,319.603,319.7123,319.603,319.6849,2653.0
2018-03-16 14:20:00,351.1,351.21,351.05,351.21,2747.0,319.694,319.7942,319.6485,319.7942,2747.0
2018-03-16 14:25:00,351.24,351.35,351.23,351.35,2183.0,319.8215,319.9217,319.8124,319.9217,2183.0
2018-03-16 14:30:00,351.27,351.29,351.19,351.29,3300.0,319.8488,319.867,319.776,319.867,3300.0
2018-03-16 14:35:00,351.29,351.51,351.29,351.41,9054.0,319.867,320.0674,319.867,319.9763,9054.0
2018-03-16 14:40:00,351.32,351.43,351.31,351.39,3483.0,319.8944,319.9945,319.8853,319.9581,3483.0
2018-03-16 14:45:00,351.37,351.41,351.29,351.4,5289.0,319.9399,319.9763,319.867,319.9672,5289.0
2018-03-16 14:50:00,351.39,351.63,351.36,351.51,7387.0,319.9581,320.1766,319.9308,320.0674,7387.0
2018-03-16 14:55:00,351.5,351.68,351.48,351.59,8402.0,320.0583,320.2222,320.04,320.1402,8402.0
2018-03-16 15:00:00,351.6,351.83,351.58,351.6,3448.0,320.1493,320.3587,320.1311,320.1493,3448.0
2018-03-16 15:05:00,351.61,351.74,351.57,351.71,9400.0,320.1584,320.2768,320.122,320.2495,9400.0
2018-03-16 15:10:00,351.72,351.83,351.66,351.72,7141.0,320.2586,320.3587,320.2039,320.2586,7141.0
2018-03-16 15:15:00,351.72,351.74,351.55,351.66,8267.0,320.2586,320.2768,320.1038,320.2039,8267.0
2018-03-16 15:20:00,351.66,351.77,351.59,351.75,5103.0,320.2039,320.3041,320.1402,320.2859,5103.0
2018-03-16 15:25:00,351.77,352.23,351.77,352.21,5104.0,320.3041,320.723,320.3041,320.7048,5104.0
2018-03-16 15:30:00,352.21,352.42,352.21,352.39,7209.0,320.7048,320.896,320.7048,320.8686,7209.0
2018-03-16 15:35:00,352.4,352.45,352.26,352.41,7358.0,320.8778,320.9233,320.7503,320.8869,7358.0
2018-03-16 15:40:00,352.41,352.57,352.37,352.5,16329.0,320.8869,321.0325,320.8504,320.9688,16329.0
2018-03-16 15:45:00,352.48,352.48,352.01,352.15,16202.0,320.9506,320.9506,320.5226,320.6501,16202.0
2018-03-16 15:50:00,352.16,352.32,352.15,352.15,28226.0,320.6592,320.8049,320.6501,320.6501,28226.0
2018-03-16 15:55:00,352.18,352.27,351.61,351.63,188515.0,320.6774,320.7594,320.1584,320.1766,188515.0
2018-03-19 09:30:00,350.35,350.46,349.78,349.87,46587.0,319.0111,319.1113,318.4921,318.5741,46587.0
2018-03-19 09:35:00,349.87,350.38,349.75,350.36,22082.0,318.5741,319.0384,318.4648,319.0202,22082.0
2018-03-19 09:40:00,350.33,350.34,349.52,349.53,8904.0,318.9929,319.002,318.2554,318.2645,8904.0
2018-03-19 09:45:00,349.55,349.91,349.36,349.81,12945.0,318.2827,318.6105,318.1097,318.5194,12945.0
2018-03-19 09:50:00,349.79,350.04,349.73,349.85,11050.0,318.5012,318.7289,318.4466,318.5559,11050.0
2018-03-19 09:55:00,349.85,350.24,349.72,350.22,22345.0,318.5559,318.911,318.4375,318.8928,22345.0
2018-03-19 10:00:00,350.22,350.27,349.77,349.87,9368.0,318.8928,318.9383,318.483,318.5741,9368.0
2018-03-19 10:05:00,350.0,350.11,349.79,349.79,2917.0,318.6924,318.7926,318.5012,318.5012,2917.0
2018-03-19 10:10:00,349.7,349.78,349.16,349.22,10012.0,318.4193,318.4921,317.9276,317.9822,10012.0
2018-03-19 10:15:00,349.26,349.32,348.87,348.95,9050.0,318.0186,318.0733,317.6635,317.7364,9050.0
2018-03-19 10:20:00,348.98,349.04,348.54,348.84,20505.0,317.7637,317.8183,317.363,317.6362,20505.0
2018-03-19 10:25:00,348.84,349.24,348.76,349.23,20121.0,317.6362,318.0004,317.5634,317.9913,20121.0
2018-03-19 10:30:00,349.24,349.7,349.22,349.63,6383.0,318.0004,318.4193,317.9822,318.3555,6383.0
2018-03-19 10:35:00,349.59,349.74,349.52,349.61,12750.0,318.3191,318.4557,318.2554,318.3373,12750.0
2018-03-19 10:40:00,349.61,349.62,349.04,349.04,10308.0,318.3373,318.3464,317.8183,317.8183,10308.0
2018-03-19 10:45:00,349.04,349.15,348.9,348.9,2970.0,317.8183,317.9185,317.6908,317.6908,2970.0
2018-03-19 10:50:00,348.75,348.8,348.31,348.39,30516.0,317.5542,317.5998,317.1536,317.2265,30516.0
2018-03-19 10:55:00,348.39,348.45,348.13,348.4,7100.0,317.2265,317.2811,316.9897,317.2356,7100.0
2018-03-19 11:00:00,348.34,348.36,348.14,348.23,17314.0,317.1809,317.1991,316.9988,317.0808,17314.0
2018-03-19 11:05:00,348.2,348.52,348.18,348.39,37556.0,317.0534,317.3448,317.0352,317.2265,37556.0
2018-03-19 11:10:00,348.4,348.4,348.05,348.05,8380.0,317.2356,317.2356,316.9169,316.9169,8380.0
2018-03-19 11:15:00,348.06,348.14,347.81,347.95,9081.0,316.926,316.9988,316.6983,316.8258,9081.0
2018-03-19 11:20:00,347.93,348.05,347.85,347.96,3871.0,316.8076,316.9169,316.7348,316.8349,3871.0
2018-03-19 11:25:00,347.94,348.15,347.87,348.14,2370.0,316.8167,317.0079,316.753,316.9988,2370.0
2018-03-19 11:30:00,348.15,348.15,347.91,347.98,7200.0,317.0079,317.0079,316.7894,316.8531,7200.0
2018-03-19 11:35:00,347.98,347.98,347.79,347.8,5590.0,316.8531,316.8531,316.6801,316.6892,5590.0
2018-03-19 11:40:00,347.76,347.82,347.57,347.68,9650.0,316.6528,316.7074,316.4798,316.58,9650.0
2018-03-19 11:45:00,347.6,347.68,347.51,347.55,2300.0,316.5071,316.58,316.4252,316.4616,2300.0
2018-03-19 11:50:00,347.57,347.78,347.46,347.65,6582.0,316.4798,316.671,316.3796,316.5526,6582.0
2018-03-19 11:55:00,347.65,347.65,347.15,347.28,1900.0,316.5526,316.5526,316.0974,316.2157,1900.0
2018-03-19 12:00:00,347.28,347.41,347.14,347.26,5276.0,316.2157,316.3341,316.0883,316.1975,5276.0
2018-03-19 12:05:00,347.39,347.44,347.21,347.25,9227.0,316.3159,316.3614,316.152,316.1884,9227.0
2018-03-19 12:10:00,347.27,347.32,347.06,347.17,6050.0,316.2066,316.2522,316.0154,316.1156,6050.0
2018-03-19 12:15:00,347.15,347.27,346.97,347.15,3862.0,316.0974,316.2066,315.9335,316.0974,3862.0
2018-03-19 12:20:00,347.12,347.29,346.97,347.29,21086.0,316.0701,316.2248,315.9335,316.2248,21086.0
2018-03-19 12:25:00,347.27,347.54,347.15,347.54,7780.0,316.2066,316.4525,316.0974,316.4525,7780.0
2018-03-19 12:30:00,347.61,347.61,347.23,347.26,9122.0,316.5162,316.5162,316.1702,316.1975,9122.0
2018-03-19 12:35:00,347.39,347.45,347.35,347.45,300.0,316.3159,316.3705,316.2795,316.3705,300.0
2018-03-19 12:40:00,347.18,347.23,347.03,347.06,2000.0,316.1247,316.1702,315.9881,316.0154,2000.0
2018-03-19 12:45:00,346.72,346.77,346.58,346.58,1100.0,315.7058,315.7514,315.5784,315.5784,1100.0
2018-03-19 12:50:00,346.68,346.82,346.68,346.8,1021.0,315.6694,315.7969,315.6694,315.7787,1021.0
2018-03-19 12:55:00,346.94,346.97,346.81,346.83,2689.0,315.9062,315.9335,315.7878,315.806,2689.0
2018-03-19 13:00:00,346.82,346.91,346.35,346.36,4188.0,315.7969,315.8788,315.3689,315.378,4188.0
2018-03-19 13:05:00,346.34,346.35,345.66,345.79,5049.0,315.3598,315.3689,314.7406,314.859,5049.0
2018-03-19 13:10:00,345.72,345.72,345.5,345.65,3818.0,314.7953,314.7953,314.595,314.7315,3818.0
2018-03-19 13:15:00,345.7,345.93,345.58,345.87,11786.0,314.7771,314.9865,314.6678,314.9319,11786.0
2018-03-19 13:20:00,345.83,345.88,345.7,345.83,7288.0,314.8954,314.941,314.7771,314.8954,7288.0
2018-03-19 13:25:00,345.8,345.84,345.51,345.73,9637.0,314.8681,314.9045,314.6041,314.8044,9637.0
2018-03-19 13:30:00,345.65,345.86,345.62,345.86,2400.0,314.7315,314.9228,314.7042,314.9228,2400.0
2018-03-19 13:35:00,345.78,346.15,345.78,346.15,950.0,314.8499,315.1868,314.8499,315.1868,950.0
2018-03-19 13:40:00,346.26,346.44,346.26,346.44,3260.0,315.287,315.4509,315.287,315.4509,3260.0
2018-03-19 13:45:00,346.58,346.76,346.48,346.7,1476.0,315.5784,315.7423,315.4873,315.6876,1476.0
2018-03-19 13:50:00,346.67,346.91,346.61,346.76,3200.0,315.6603,315.8788,315.6057,315.7423,3200.0
2018-03-19 13:55:00,346.56,347.02,346.56,346.98,6382.0,315.5601,315.979,315.5601,315.9426,6382.0
2018-03-19 14:00:00,346.91,347.3,346.91,347.18,5821.0,315.8788,316.234,315.8788,316.1247,5821.0
2018-03-19 14:05:00,347.18,347.23,347.08,347.23,2266.0,316.1247,316.1702,316.0336,316.1702,2266.0
2018-03-19 14:10:00,347.08,347.36,347.08,347.15,1641.0,316.0336,316.2886,316.0336,316.0974,1641.0
2018-03-19 14:15:00,347.14,347.25,347.0,347.02,3604.0,316.0883,316.1884,315.9608,315.979,3604.0
2018-03-19 14:20:00,346.99,346.99,346.59,346.59,4774.0,315.9517,315.9517,315.5875,315.5875,4774.0
2018-03-19 14:25:00,346.54,346.86,346.53,346.86,6891.0,315.5419,315.8333,315.5328,315.8333,6891.0
2018-03-19 14:30:00,346.84,346.84,346.48,346.5,7044.0,315.8151,315.8151,315.4873,315.5055,7044.0
2018-03-19 14:35:00,346.52,346.56,345.99,346.16,4190.0,315.5237,315.5601,315.0411,315.1959,4190.0
2018-03-19 14:40:00,346.08,346.2,345.87,346.2,3550.0,315.1231,315.2323,314.9319,315.2323,3550.0
2018-03-19 14:45:00,346.36,346.4,346.19,346.22,6596.0,315.378,315.4145,315.2232,315.2506,6596.0
2018-03-19 14:50:00,346.17,346.65,346.09,346.51,3290.0,315.205,315.6421,315.1322,315.5146,3290.0
2018-03-19 14:55:00,346.57,347.11,346.57,346.93,6600.0,315.5692,316.0609,315.5692,315.897,6600.0
2018-03-19 15:00:00,346.9,346.98,346.63,346.98,28311.0,315.8697,315.9426,315.6239,315.9426,28311.0
2018-03-19 15:05:00,346.99,347.14,346.57,346.75,15192.0,315.9517,316.0883,315.5692,315.7331,15192.0
2018-03-19 15:10:00,346.66,347.01,346.66,347.01,7417.0,315.6512,315.9699,315.6512,315.9699,7417.0
2018-03-19 15:15:00,347.01,347.96,347.01,347.88,7761.0,315.9699,316.8349,315.9699,316.7621,7761.0
2018-03-19 15:20:00,347.96,348.05,347.46,347.52,7975.0,316.8349,316.9169,316.3796,316.4343,7975.0
2018-03-19 15:25:00,347.5,347.59,347.35,347.43,5187.0,316.4161,316.498,316.2795,316.3523,5187.0
2018-03-19 15:30:00,347.37,347.58,347.29,347.55,9630.0,316.2977,316.4889,316.2248,316.4616,9630.0
2018-03-19 15:35:00,347.5,347.94,347.3,347.85,27188.0,316.4161,316.8167,316.234,316.7348,27188.0
2018-03-19 15:40:00,347.83,348.01,347.56,347.82,48405.0,316.7165,316.8804,316.4707,316.7074,48405.0
2018-03-19 15:45:00,347.79,348.35,347.78,348.18,37079.0,316.6801,317.19,316.671,317.0352,37079.0
2018-03-19 15:50:00,348.11,348.23,347.92,348.23,46044.0,316.9715,317.0808,316.7985,317.0808,46044.0
2018-03-19 15:55:00,348.23,348.75,348.23,348.32,114052.0,317.0808,317.5542,317.0808,317.1627,114052.0
2018-03-20 09:30:00,349.17,349.82,349.01,349.75,15122.0,317.9367,318.5285,317.791,318.4648,15122.0
2018-03-20 09:35:00,349.78,349.82,349.24,349.38,26517.0,318.4921,318.5285,318.0004,318.1279,26517.0
2018-03-20 09:40:00,349.44,350.04,349.44,349.97,18185.0,318.1825,318.7289,318.1825,318.6651,18185.0
2018-03-20 09:45:00,350.01,350.12,349.84,349.9,17359.0,318.7015,318.8017,318.5467,318.6014,17359.0
2018-03-20 09:50:00,349.89,350.01,349.8,349.93,13250.0,318.5923,318.7015,318.5103,318.6287,13250.0
2018-03-20 09:55:00,349.72,349.74,349.4,349.44,26583.0,318.4375,318.4557,318.1461,318.1825,26583.0
2018-03-20 10:00:00,349.48,349.75,349.41,349.75,3086.0,318.2189,318.4648,318.1552,318.4648,3086.0
2018-03-20 10:05:00,349.77,349.89,349.64,349.67,14586.0,318.483,318.5923,318.3646,318.392,14586.0
2018-03-20 10:10:00,349.63,349.63,349.36,349.37,13504.0,318.3555,318.3555,318.1097,318.1188,13504.0
2018-03-20 10:15:00,349.32,349.32,349.06,349.24,17255.0,318.0733,318.0733,317.8365,318.0004,17255.0
2018-03-20 10:20:00,349.25,349.32,349.2,349.24,5095.0,318.0095,318.0733,317.964,318.0004,5095.0
2018-03-20 10:25:00,349.19,349.4,349.06,349.4,5130.0,317.9549,318.1461,317.8365,318.1461,5130.0
2018-03-20 10:30:00,349.61,349.63,349.43,349.54,2300.0,318.3373,318.3555,318.1734,318.2736,2300.0
2018-03-20 10:35:00,349.45,349.45,349.17,349.25,5108.0,318.1916,318.1916,317.9367,318.0095,5108.0
2018-03-20 10:40:00,349.25,349.42,349.07,349.1,7536.0,318.0095,318.1643,317.8456,317.8729,7536.0
2018-03-20 10:45:00,348.94,348.97,348.81,348.81,1426.0,317.7273,317.7546,317.6089,317.6089,1426.0
2018-03-20 10:50:00,348.89,349.1,348.81,349.03,4712.0,317.6817,317.8729,317.6089,317.8092,4712.0
2018-03-20 10:55:00,348.99,349.12,348.88,349.12,1600.0,317.7728,317.8912,317.6726,317.8912,1600.0
2018-03-20 11:00:00,349.33,349.35,348.79,348.79,2918.0,318.0824,318.1006,317.5907,317.5907,2918.0
2018-03-20 11:05:00,348.78,348.95,348.74,348.9,2854.0,317.5816,317.7364,317.5451,317.6908,2854.0
2018-03-20 11:10:00,349.0,349.0,348.82,348.82,791.0,317.7819,317.7819,317.618,317.618,791.0
2018-03-20 11:15:00,349.05,349.13,348.93,349.13,30291.0,317.8274,317.9003,317.7181,317.9003,30291.0
2018-03-20 11:20:00,349.24,349.38,349.2,349.24,1741.0,318.0004,318.1279,317.964,318.0004,1741.0
2018-03-20 11:25:00,349.34,349.38,349.06,349.06,1500.0,318.0915,318.1279,317.8365,317.8365,1500.0
2018-03-20 11:30:00,349.07,349.17,348.99,348.99,12729.0,317.8456,317.9367,317.7728,317.7728,12729.0
2018-03-20 11:35:00,348.97,348.97,348.97,348.97,100.0,317.7546,317.7546,317.7546,317.7546,100.0
2018-03-20 11:40:00,348.93,348.94,348.58,348.7,3619.0,317.7181,317.7273,317.3995,317.5087,3619.0
2018-03-20 11:45:00,348.69,348.69,348.46,348.48,1606.0,317.4996,317.4996,317.2902,317.3084,1606.0
2018-03-20 11:50:00,348.56,348.56,348.36,348.47,3391.0,317.3812,317.3812,317.1991,317.2993,3391.0
2018-03-20 11:55:00,348.54,348.64,348.54,348.64,1102.0,317.363,317.4541,317.363,317.4541,1102.0
2018-03-20 12:00:00,348.83,349.0,348.7,349.0,1459.0,317.6271,317.7819,317.5087,317.7819,1459.0
2018-03-20 12:05:00,349.06,349.12,349.03,349.12,719.0,317.8365,317.8912,317.8092,317.8912,719.0
2018-03-20 12:10:00,349.07,349.28,349.07,349.28,1044.0,317.8456,318.0368,317.8456,318.0368,1044.0
2018-03-20 12:15:00,349.3,349.3,349.06,349.14,1400.0,318.0551,318.0551,317.8365,317.9094,1400.0
2018-03-20 12:20:00,349.21,349.21,349.06,349.07,2434.0,317.9731,317.9731,317.8365,317.8456,2434.0
2018-03-20 12:25:00,349.22,349.37,349.12,349.12,2481.0,317.9822,318.1188,317.8912,317.8912,2481.0
2018-03-20 12:30:00,349.12,349.31,349.12,349.28,1770.0,317.8912,318.0642,317.8912,318.0368,1770.0
2018-03-20 12:35:00,349.22,349.26,349.07,349.07,1718.0,317.9822,318.0186,317.8456,317.8456,1718.0
2018-03-20 12:40:00,348.98,349.09,348.93,348.97,84452.0,317.7637,317.8638,317.7181,317.7546,84452.0
2018-03-20 12:45:00,348.86,348.86,348.67,348.8,1302.0,317.6544,317.6544,317.4814,317.5998,1302.0
2018-03-20 12:50:00,348.92,348.92,348.68,348.77,1273.0,317.709,317.709,317.4905,317.5725,1273.0
2018-03-20 12:55:00,348.75,348.75,348.61,348.61,738.0,317.5542,317.5542,317.4268,317.4268,738.0
2018-03-20 13:00:00,348.62,348.84,348.62,348.84,2663.0,317.4359,317.6362,317.4359,317.6362,2663.0
2018-03-20 13:05:00,348.89,348.89,348.84,348.86,965.0,317.6817,317.6817,317.6362,317.6544,965.0
2018-03-20 13:10:00,349.03,349.03,348.76,348.81,6200.0,317.8092,317.8092,317.5634,317.6089,6200.0
2018-03-20 13:15:00,348.8,348.81,348.62,348.64,3656.0,317.5998,317.6089,317.4359,317.4541,3656.0
2018-03-20 13:20:00,348.49,348.57,348.46,348.47,7433.0,317.3175,317.3903,317.2902,317.2993,7433.0
2018-03-20 13:25:00,348.5,348.59,348.49,348.49,500.0,317.3266,317.4086,317.3175,317.3175,500.0
2018-03-20 13:30:00,348.38,348.48,348.28,348.28,1152.0,317.2173,317.3084,317.1263,317.1263,1152.0
2018-03-20 13:35:00,348.21,348.21,348.1,348.1,1134.0,317.0626,317.0626,316.9624,316.9624,1134.0
2018-03-20 13:40:00,348.19,348.19,348.05,348.12,2449.0,317.0443,317.0443,316.9169,316.9806,2449.0
2018-03-20 13:45:00,348.06,348.19,348.04,348.16,2504.0,316.926,317.0443,316.9078,317.017,2504.0
2018-03-20 13:50:00,348.26,348.26,348.19,348.2,3250.0,317.1081,317.1081,317.0443,317.0534,3250.0
2018-03-20 13:55:00,348.22,348.29,348.14,348.14,1062.0,317.0717,317.1354,316.9988,316.9988,1062.0
2018-03-20 14:00:00,347.9,348.23,347.77,348.15,5530.0,316.7803,317.0808,316.6619,317.0079,5530.0
2018-03-20 14:05:00,348.28,348.28,348.11,348.11,1391.0,317.1263,317.1263,316.9715,316.9715,1391.0
2018-03-20 14:10:00,348.19,348.21,348.1,348.1,1002.0,317.0443,317.0626,316.9624,316.9624,1002.0
2018-03-20 14:15:00,348.16,348.4,348.16,348.33,6033.0,317.017,317.2356,317.017,317.1718,6033.0
2018-03-20 14:20:00,348.41,348.5,348.31,348.36,2171.0,317.2447,317.3266,317.1536,317.1991,2171.0
2018-03-20 14:25:00,348.46,348.5,348.35,348.5,1791.0,317.2902,317.3266,317.19,317.3266,1791.0
2018-03-20 14:30:00,348.53,348.62,348.42,348.42,11223.0,317.3539,317.4359,317.2538,317.2538,11223.0
2018-03-20 14:35:00,348.47,348.62,348.47,348.61,3900.0,317.2993,317.4359,317.2993,317.4268,3900.0
2018-03-20 14:40:00,348.62,348.86,348.62,348.86,8373.0,317.4359,317.6544,317.4359,317.6544,8373.0
2018-03-20 14:45:00,348.91,348.99,348.84,348.99,2534.0,317.6999,317.7728,317.6362,317.7728,2534.0
2018-03-20 14:50:00,349.02,349.26,349.02,349.21,2010.0,317.8001,318.0186,317.8001,317.9731,2010.0
2018-03-20 14:55:00,349.17,349.17,348.81,349.02,2412.0,317.9367,317.9367,317.6089,317.8001,2412.0
2018-03-20 15:00:00,349.03,349.22,349.03,349.2,3960.0,317.8092,317.9822,317.8092,317.964,3960.0
2018-03-20 15:05:00,349.25,349.3,349.12,349.25,9326.0,318.0095,318.0551,317.8912,318.0095,9326.0
2018-03-20 15:10:00,349.3,349.3,349.14,349.25,4764.0,318.0551,318.0551,317.9094,318.0095,4764.0
2018-03-20 15:15:00,349.13,349.18,348.87,348.87,3812.0,317.9003,317.9458,317.6635,317.6635,3812.0
2018-03-20 15:20:00,348.86,349.01,348.86,348.95,1100.0,317.6544,317.791,317.6544,317.7364,1100.0
2018-03-20 15:25:00,348.89,348.89,348.81,348.89,1900.0,317.6817,317.6817,317.6089,317.6817,1900.0
2018-03-20 15:30:00,348.92,349.02,348.76,348.94,4996.0,317.709,317.8001,317.5634,317.7273,4996.0
2018-03-20 15:35:00,348.87,348.94,348.52,348.67,10082.0,317.6635,317.7273,317.3448,317.4814,10082.0
2018-03-20 15:40:00,348.67,348.77,348.59,348.59,10257.0,317.4814,317.5725,317.4086,317.4086,10257.0
2018-03-20 15:45:00,348.66,348.66,348.41,348.6,10709.0,317.4723,317.4723,317.2447,317.4177,10709.0
2018-03-20 15:50:00,348.6,348.64,348.48,348.56,9230.0,317.4177,317.4541,317.3084,317.3812,9230.0
2018-03-20 15:55:00,348.55,348.67,348.5,348.63,33808.0,317.3721,317.4814,317.3266,317.445,33808.0
2018-03-21 09:30:00,349.19,349.19,348.61,348.78,17618.0,317.9549,317.9549,317.4268,317.5816,17618.0
2018-03-21 09:35:00,348.77,349.21,348.71,349.03,15749.0,317.5725,317.9731,317.5178,317.8092,15749.0
2018-03-21 09:40:00,348.89,349.11,348.87,349.11,4700.0,317.6817,317.882,317.6635,317.882,4700.0
2018-03-21 09:45:00,349.03,349.71,348.97,349.51,60718.0,317.8092,318.4284,317.7546,318.2463,60718.0
2018-03-21 09:50:00,349.56,349.64,349.36,349.5,3450.0,318.2918,318.3646,318.1097,318.2372,3450.0
2018-03-21 09:55:00,349.57,349.85,349.47,349.64,10724.0,318.3009,318.5559,318.2098,318.3646,10724.0
2018-03-21 10:00:00,349.61,349.86,349.53,349.86,2557.0,318.3373,318.565,318.2645,318.565,2557.0
2018-03-21 10:05:00,349.8,349.9,349.62,349.67,3450.0,318.5103,318.6014,318.3464,318.392,3450.0
2018-03-21 10:10:00,349.89,349.89,349.66,349.66,1400.0,318.5923,318.5923,318.3828,318.3828,1400.0
2018-03-21 10:15:00,349.66,349.9,349.63,349.9,16750.0,318.3828,318.6014,318.3555,318.6014,16750.0
2018-03-21 10:20:00,349.76,349.85,349.67,349.67,1155.0,318.4739,318.5559,318.392,318.392,1155.0
2018-03-21 10:25:00,349.68,349.85,349.68,349.69,2713.0,318.4011,318.5559,318.4011,318.4102,2713.0
2018-03-21 10:30:00,349.79,349.84,349.65,349.77,4600.0,318.5012,318.5467,318.3737,318.483,4600.0
2018-03-21 10:35:00,349.81,350.12,349.66,350.1,12073.0,318.5194,318.8017,318.3828,318.7835,12073.0
2018-03-21 10:40:00,350.21,350.65,350.21,350.65,1884.0,318.8837,319.2843,318.8837,319.2843,1884.0
2018-03-21 10:45:00,350.73,350.89,350.62,350.62,20771.0,319.3571,319.5028,319.257,319.257,20771.0
2018-03-21 10:50:00,350.66,350.83,350.45,350.54,2900.0,319.2934,319.4482,319.1022,319.1841,2900.0
2018-03-21 10:55:00,350.63,350.63,350.48,350.52,1033.0,319.2661,319.2661,319.1295,319.1659,1033.0
2018-03-21 11:00:00,350.46,350.46,350.29,350.34,2714.0,319.1113,319.1113,318.9565,319.002,2714.0
2018-03-21 11:05:00,350.36,350.45,350.25,350.45,5236.0,319.0202,319.1022,318.9201,319.1022,5236.0
2018-03-21 11:10:00,350.4,350.43,350.26,350.26,2810.0,319.0567,319.084,318.9292,318.9292,2810.0
2018-03-21 11:15:00,350.43,350.5,350.43,350.47,1802.0,319.084,319.1477,319.084,319.1204,1802.0
2018-03-21 11:20:00,350.46,350.67,350.4,350.61,3853.0,319.1113,319.3025,319.0567,319.2479,3853.0
2018-03-21 11:25:00,350.65,350.8,350.62,350.8,800.0,319.2843,319.4209,319.257,319.4209,800.0
2018-03-21 11:30:00,350.86,350.93,350.77,350.93,8947.0,319.4755,319.5392,319.3936,319.5392,8947.0
2018-03-21 11:35:00,350.96,350.97,350.86,350.92,4426.0,319.5666,319.5757,319.4755,319.5301,4426.0
2018-03-21 11:40:00,350.85,350.97,350.85,350.93,3050.0,319.4664,319.5757,319.4664,319.5392,3050.0
2018-03-21 11:45:00,350.93,351.02,350.92,350.98,1950.0,319.5392,319.6212,319.5301,319.5848,1950.0
2018-03-21 11:50:00,350.97,351.18,350.97,351.08,2794.0,319.5757,319.7669,319.5757,319.6758,2794.0
2018-03-21 11:55:00,351.29,351.37,351.13,351.18,2884.0,319.867,319.9399,319.7214,319.7669,2884.0
2018-03-21 12:00:00,351.08,351.1,350.95,350.97,11677.0,319.6758,319.694,319.5575,319.5757,11677.0
2018-03-21 12:05:00,350.98,351.03,350.85,351.03,8862.0,319.5848,319.6303,319.4664,319.6303,8862.0
2018-03-21 12:10:00,350.95,350.99,350.89,350.97,2797.0,319.5575,319.5939,319.5028,319.5757,2797.0
2018-03-21 12:15:00,350.96,351.16,350.95,351.15,4138.0,319.5666,319.7487,319.5575,319.7396,4138.0
2018-03-21 12:20:00,351.18,351.18,351.0,351.01,980.0,319.7669,319.7669,319.603,319.6121,980.0
2018-03-21 12:25:00,350.96,351.0,350.85,350.87,4452.0,319.5666,319.603,319.4664,319.4846,4452.0
2018-03-21 12:30:00,350.82,350.85,350.8,350.8,1556.0,319.4391,319.4664,319.4209,319.4209,1556.0
2018-03-21 12:35:00,350.75,350.85,350.75,350.85,1124.0,319.3753,319.4664,319.3753,319.4664,1124.0
2018-03-21 12:40:00,350.93,350.98,350.91,350.91,400.0,319.5392,319.5848,319.521,319.521,400.0
2018-03-21 12:45:00,350.8,350.8,350.69,350.7,800.0,319.4209,319.4209,319.3207,319.3298,800.0
2018-03-21 12:50:00,350.75,350.76,350.7,350.75,954.0,319.3753,319.3845,319.3298,319.3753,954.0
2018-03-21 12:55:00,350.62,350.65,350.62,350.65,438.0,319.257,319.2843,319.257,319.2843,438.0
2018-03-21 13:00:00,350.73,350.73,350.5,350.59,1600.0,319.3571,319.3571,319.1477,319.2297,1600.0
2018-03-21 13:05:00,350.53,350.65,350.46,350.55,2955.0,319.175,319.2843,319.1113,319.1932,2955.0
2018-03-21 13:10:00,350.52,350.52,350.36,350.36,1930.0,319.1659,319.1659,319.0202,319.0202,1930.0
2018-03-21 13:15:00,350.36,350.4,350.18,350.27,2277.0,319.0202,319.0567,318.8563,318.9383,2277.0
2018-03-21 13:20:00,350.24,350.28,350.19,350.27,855.0,318.911,318.9474,318.8654,318.9383,855.0
2018-03-21 13:25:00,350.28,350.37,350.28,350.3,1550.0,318.9474,319.0293,318.9474,318.9656,1550.0
2018-03-21 13:30:00,350.25,350.31,350.21,350.22,806.0,318.9201,318.9747,318.8837,318.8928,806.0
2018-03-21 13:35:00,350.31,350.5,350.22,350.22,2800.0,318.9747,319.1477,318.8928,318.8928,2800.0
2018-03-21 13:40:00,350.17,350.22,350.04,350.04,2701.0,318.8472,318.8928,318.7289,318.7289,2701.0
2018-03-21 13:45:00,350.09,350.35,350.09,350.35,2273.0,318.7744,319.0111,318.7744,319.0111,2273.0
2018-03-21 13:50:00,350.4,350.55,350.34,350.53,2608.0,319.0567,319.1932,319.002,319.175,2608.0
2018-03-21 13:55:00,350.58,350.77,350.58,350.58,2120.0,319.2206,319.3936,319.2206,319.2206,2120.0
2018-03-21 14:00:00,350.71,351.56,350.16,350.59,34877.0,319.3389,320.1129,318.8381,319.2297,34877.0
2018-03-21 14:05:00,350.73,351.63,350.7,351.52,13648.0,319.3571,320.1766,319.3298,320.0765,13648.0
2018-03-21 14:10:00,351.47,351.64,351.42,351.53,2712.0,320.0309,320.1857,319.9854,320.0856,2712.0
2018-03-21 14:15:00,351.66,352.09,351.66,351.81,13251.0,320.2039,320.5955,320.2039,320.3405,13251.0
2018-03-21 14:20:00,351.81,351.84,351.24,351.45,7240.0,320.3405,320.3678,319.8215,320.0127,7240.0
2018-03-21 14:25:00,351.25,351.34,350.7,350.88,5300.0,319.8306,319.9126,319.3298,319.4937,5300.0
2018-03-21 14:30:00,350.75,351.12,350.56,351.12,5200.0,319.3753,319.7123,319.2023,319.7123,5200.0
2018-03-21 14:35:00,350.95,350.95,350.38,350.43,18289.0,319.5575,319.5575,319.0384,319.084,18289.0
2018-03-21 14:40:00,350.51,350.52,350.09,350.51,1806.0,319.1568,319.1659,318.7744,319.1568,1806.0
2018-03-21 14:45:00,350.53,350.53,349.74,349.78,8855.0,319.175,319.175,318.4557,318.4921,8855.0
2018-03-21 14:50:00,349.71,349.75,349.16,349.51,22653.0,318.4284,318.4648,317.9276,318.2463,22653.0
2018-03-21 14:55:00,349.58,350.14,349.5,350.14,5186.0,318.31,318.8199,318.2372,318.8199,5186.0
2018-03-21 15:00:00,350.14,350.76,350.12,350.7,7497.0,318.8199,319.3845,318.8017,319.3298,7497.0
2018-03-21 15:05:00,350.65,350.72,350.19,350.66,12294.0,319.2843,319.348,318.8654,319.2934,12294.0
2018-03-21 15:10:00,350.81,351.61,350.41,351.59,8749.0,319.43,320.1584,319.0658,320.1402,8749.0
2018-03-21 15:15:00,351.59,351.59,351.06,351.27,15537.0,320.1402,320.1402,319.6576,319.8488,15537.0
2018-03-21 15:20:00,351.21,351.3,350.87,351.06,2388.0,319.7942,319.8762,319.4846,319.6576,2388.0
2018-03-21 15:25:00,351.07,351.07,350.51,350.51,2860.0,319.6667,319.6667,319.1568,319.1568,2860.0
2018-03-21 15:30:00,350.39,350.68,350.31,350.68,3769.0,319.0475,319.3116,318.9747,319.3116,3769.0
2018-03-21 15:35:00,350.69,350.95,350.67,350.8,5548.0,319.3207,319.5575,319.3025,319.4209,5548.0
2018-03-21 15:40:00,350.54,350.77,350.41,350.45,12685.0,319.1841,319.3936,319.0658,319.1022,12685.0
2018-03-21 15:45:00,350.26,350.7,350.23,350.59,7863.0,318.9292,319.3298,318.9019,319.2297,7863.0
2018-03-21 15:50:00,350.55,350.55,349.96,350.12,16296.0,319.1932,319.1932,318.656,318.8017,16296.0
2018-03-21 15:55:00,350.08,350.1,349.63,349.63,29613.0,318.7653,318.7835,318.3555,318.3555,29613.0
2018-03-22 09:30:00,346.43,346.69,345.96,346.33,27554.0,315.4418,315.6785,315.0138,315.3507,27554.0
2018-03-22 09:35:00,346.51,347.49,346.5,347.23,31089.0,315.5146,316.407,315.5055,316.1702,31089.0
2018-03-22 09:40:00,347.31,347.77,347.08,347.35,53795.0,316.2431,316.6619,316.0336,316.2795,53795.0
2018-03-22 09:45:00,347.39,347.44,347.11,347.39,13651.0,316.3159,316.3614,316.0609,316.3159,13651.0
2018-03-22 09:50:00,347.42,347.59,347.18,347.18,9238.0,316.3432,316.498,316.1247,316.1247,9238.0
2018-03-22 09:55:00,347.17,347.32,346.91,346.91,4299.0,316.1156,316.2522,315.8788,315.8788,4299.0
2018-03-22 10:00:00,346.83,347.13,346.71,347.02,11846.0,315.806,316.0792,315.6967,315.979,11846.0
2018-03-22 10:05:00,347.03,347.07,346.8,347.06,2056.0,315.9881,316.0245,315.7787,316.0154,2056.0
2018-03-22 10:10:00,347.07,348.17,347.04,348.05,6400.0,316.0245,317.0261,315.9972,316.9169,6400.0
2018-03-22 10:15:00,348.01,348.14,347.81,348.02,11157.0,316.8804,316.9988,316.6983,316.8895,11157.0
2018-03-22 10:20:00,347.83,347.98,347.76,347.91,4167.0,316.7165,316.8531,316.6528,316.7894,4167.0
2018-03-22 10:25:00,348.0,348.09,347.69,347.7,6579.0,316.8713,316.9533,316.5891,316.5982,6579.0
2018-03-22 10:30:00,347.6,347.63,347.28,347.28,1465.0,316.5071,316.5344,316.2157,316.2157,1465.0
2018-03-22 10:35:00,347.17,347.36,347.01,347.11,3500.0,316.1156,316.2886,315.9699,316.0609,3500.0
2018-03-22 10:40:00,347.06,347.06,346.51,346.62,5546.0,316.0154,316.0154,315.5146,315.6148,5546.0
2018-03-22 10:45:00,346.79,346.79,345.83,346.06,13948.0,315.7696,315.7696,314.8954,315.1049,13948.0
2018-03-22 10:50:00,345.74,345.96,345.66,345.72,15050.0,314.8135,315.0138,314.7406,314.7953,15050.0
2018-03-22 10:55:00,345.67,345.67,345.18,345.46,10294.0,314.7498,314.7498,314.3036,314.5585,10294.0
2018-03-22 11:00:00,345.49,345.73,345.48,345.66,6870.0,314.5859,314.8044,314.5768,314.7406,6870.0
2018-03-22 11:05:00,345.61,345.64,345.46,345.62,7120.0,314.6951,314.7224,314.5585,314.7042,7120.0
2018-03-22 11:10:00,345.61,345.83,345.38,345.39,3400.0,314.6951,314.8954,314.4857,314.4948,3400.0
2018-03-22 11:15:00,345.32,345.55,345.23,345.51,7410.0,314.4311,314.6405,314.3491,314.6041,7410.0
2018-03-22 11:20:00,345.4,345.46,344.88,345.08,15890.0,314.5039,314.5585,314.0304,314.2125,15890.0
2018-03-22 11:25:00,345.03,345.15,344.71,344.99,6712.0,314.167,314.2763,313.8756,314.1306,6712.0
2018-03-22 11:30:00,345.09,345.27,344.65,344.65,14399.0,314.2216,314.3855,313.821,313.821,14399.0
2018-03-22 11:35:00,344.64,344.64,344.26,344.32,12247.0,313.8119,313.8119,313.4659,313.5205,12247.0
2018-03-22 11:40:00,344.38,344.46,343.86,344.46,13433.0,313.5751,313.648,313.1017,313.648,13433.0
2018-03-22 11:45:00,344.43,344.72,344.24,344.57,5279.0,313.6207,313.8847,313.4477,313.7481,5279.0
2018-03-22 11:50:00,344.6,345.09,344.46,344.96,16792.0,313.7755,314.2216,313.648,314.1033,16792.0
2018-03-22 11:55:00,345.01,345.01,344.57,344.57,5391.0,314.1488,314.1488,313.7481,313.7481,5391.0
2018-03-22 12:00:00,344.59,344.72,344.31,344.68,6689.0,313.7664,313.8847,313.5114,313.8483,6689.0
2018-03-22 12:05:00,344.87,345.05,344.78,344.87,6100.0,314.0213,314.1852,313.9394,314.0213,6100.0
2018-03-22 12:10:00,344.99,345.35,344.99,345.05,4574.0,314.1306,314.4584,314.1306,314.1852,4574.0
2018-03-22 12:15:00,345.08,346.13,344.97,345.89,23713.0,314.2125,315.1686,314.1124,314.9501,23713.0
2018-03-22 12:20:00,346.15,346.38,345.92,346.04,7158.0,315.1868,315.3962,314.9774,315.0867,7158.0
2018-03-22 12:25:00,346.09,346.9,346.09,346.88,17320.0,315.1322,315.8697,315.1322,315.8515,17320.0
2018-03-22 12:30:00,346.87,346.98,346.6,346.82,20436.0,315.8424,315.9426,315.5966,315.7969,20436.0
2018-03-22 12:35:00,346.91,347.1,346.62,346.62,4606.0,315.8788,316.0518,315.6148,315.6148,4606.0
2018-03-22 12:40:00,346.59,346.68,346.51,346.52,3810.0,315.5875,315.6694,315.5146,315.5237,3810.0
2018-03-22 12:45:00,346.47,346.53,346.28,346.47,8600.0,315.4782,315.5328,315.3052,315.4782,8600.0
2018-03-22 12:50:00,346.54,346.85,346.54,346.7,3736.0,315.5419,315.8242,315.5419,315.6876,3736.0
2018-03-22 12:55:00,346.69,346.69,346.26,346.26,2554.0,315.6785,315.6785,315.287,315.287,2554.0
2018-03-22 13:00:00,346.17,346.22,345.55,345.62,2816.0,315.205,315.2506,314.6405,314.7042,2816.0
2018-03-22 13:05:00,345.66,345.87,345.47,345.73,5162.0,314.7406,314.9319,314.5676,314.8044,5162.0
2018-03-22 13:10:00,345.85,345.95,345.6,345.92,2158.0,314.9137,315.0047,314.686,314.9774,2158.0
2018-03-22 13:15:00,346.07,346.08,345.88,346.0,10598.0,315.114,315.1231,314.941,315.0502,10598.0
2018-03-22 13:20:00,345.91,346.98,345.82,346.98,4647.0,314.9683,315.9426,314.8863,315.9426,4647.0
2018-03-22 13:25:00,346.93,347.3,346.83,347.3,3260.0,315.897,316.234,315.806,316.234,3260.0
2018-03-22 13:30:00,347.47,347.51,347.11,347.39,6050.0,316.3887,316.4252,316.0609,316.3159,6050.0
2018-03-22 13:35:00,347.42,347.82,347.41,347.6,7288.0,316.3432,316.7074,316.3341,316.5071,7288.0
2018-03-22 13:40:00,347.45,347.64,347.39,347.5,32474.0,316.3705,316.5435,316.3159,316.4161,32474.0
2018-03-22 13:45:00,347.5,347.76,347.33,347.33,11069.0,316.4161,316.6528,316.2613,316.2613,11069.0
2018-03-22 13:50:00,347.27,347.3,347.13,347.13,5460.0,316.2066,316.234,316.0792,316.0792,5460.0
2018-03-22 13:55:00,347.02,347.25,346.94,347.13,9428.0,315.979,316.1884,315.9062,316.0792,9428.0
2018-03-22 14:00:00,347.19,347.29,346.91,346.91,23575.0,316.1338,316.2248,315.8788,315.8788,23575.0
2018-03-22 14:05:00,346.9,346.93,346.38,346.38,3514.0,315.8697,315.897,315.3962,315.3962,3514.0
2018-03-22 14:10:00,346.29,346.5,346.18,346.46,13182.0,315.3143,315.5055,315.2141,315.4691,13182.0
2018-03-22 14:15:00,346.44,346.47,346.32,346.34,4362.0,315.4509,315.4782,315.3416,315.3598,4362.0
2018-03-22 14:20:00,346.3,346.3,345.8,345.8,3100.0,315.3234,315.3234,314.8681,314.8681,3100.0
2018-03-22 14:25:00,345.82,345.83,345.49,345.49,2656.0,314.8863,314.8954,314.5859,314.5859,2656.0
2018-03-22 14:30:00,345.49,345.49,345.28,345.44,2612.0,314.5859,314.5859,314.3946,314.5403,2612.0
2018-03-22 14:35:00,345.46,345.81,345.31,345.81,7827.0,314.5585,314.8772,314.422,314.8772,7827.0
2018-03-22 14:40:00,345.85,345.85,345.53,345.65,7774.0,314.9137,314.9137,314.6223,314.7315,7774.0
2018-03-22 14:45:00,345.62,345.97,345.55,345.69,4126.0,314.7042,315.0229,314.6405,314.768,4126.0
2018-03-22 14:50:00,345.56,345.69,345.34,345.41,10044.0,314.6496,314.768,314.4493,314.513,10044.0
2018-03-22 14:55:00,345.27,345.27,344.63,344.81,14472.0,314.3855,314.3855,313.8028,313.9667,14472.0
2018-03-22 15:00:00,344.95,345.28,344.82,345.08,5172.0,314.0942,314.3946,313.9758,314.2125,5172.0
2018-03-22 15:05:00,344.99,345.2,344.6,344.68,9580.0,314.1306,314.3218,313.7755,313.8483,9580.0
2018-03-22 15:10:00,344.64,344.81,344.39,344.48,11832.0,313.8119,313.9667,313.5843,313.6662,11832.0
2018-03-22 15:15:00,344.47,344.51,343.7,343.86,16951.0,313.6571,313.6935,312.956,313.1017,16951.0
2018-03-22 15:20:00,343.79,344.5,343.79,344.17,18350.0,313.0379,313.6844,313.0379,313.3839,18350.0
2018-03-22 15:25:00,344.19,344.24,343.4,343.4,9794.0,313.4021,313.4477,312.6828,312.6828,9794.0
2018-03-22 15:30:00,343.4,343.4,343.04,343.13,18585.0,312.6828,312.6828,312.355,312.437,18585.0
2018-03-22 15:35:00,343.23,343.25,342.59,342.66,22678.0,312.528,312.5462,311.9453,312.009,22678.0
2018-03-22 15:40:00,342.63,342.63,342.26,342.28,17978.0,311.9817,311.9817,311.6448,311.663,17978.0
2018-03-22 15:45:00,342.26,342.26,341.34,341.49,29701.0,311.6448,311.6448,310.8071,310.9437,29701.0
2018-03-22 15:50:00,341.53,341.71,341.12,341.12,56614.0,310.9801,311.144,310.6068,310.6068,56614.0
2018-03-22 15:55:00,341.1,341.38,340.73,340.89,110564.0,310.5885,310.8435,310.2516,310.3973,110564.0
2018-03-23 09:30:00,340.71,342.35,340.58,342.23,33627.0,310.2334,311.7267,310.1151,311.6175,33627.0
2018-03-23 09:35:00,341.99,342.07,341.03,341.06,74589.0,311.3989,311.4718,310.5248,310.5521,74589.0
2018-03-23 09:40:00,340.82,340.87,340.28,340.38,43515.0,310.3336,310.3791,309.8419,309.9329,43515.0
2018-03-23 09:45:00,340.38,340.43,339.91,340.11,31462.0,309.9329,309.9785,309.505,309.6871,31462.0
2018-03-23 09:50:00,340.19,340.46,339.9,340.42,32903.0,309.7599,310.0058,309.4959,309.9694,32903.0
2018-03-23 09:55:00,340.49,340.67,339.63,339.76,24549.0,310.0331,310.197,309.25,309.3684,24549.0
2018-03-23 10:00:00,339.88,340.71,339.75,340.33,7483.0,309.4777,310.2334,309.3593,309.8874,7483.0
2018-03-23 10:05:00,340.39,340.39,339.82,340.22,10171.0,309.9421,309.9421,309.423,309.7873,10171.0
2018-03-23 10:10:00,340.13,340.71,340.06,340.38,9599.0,309.7053,310.2334,309.6416,309.9329,9599.0
2018-03-23 10:15:00,340.32,340.77,340.01,340.01,12214.0,309.8783,310.2881,309.596,309.596,12214.0
2018-03-23 10:20:00,340.04,340.04,339.52,339.53,10065.0,309.6234,309.6234,309.1499,309.159,10065.0
2018-03-23 10:25:00,339.59,340.25,339.56,340.2,8646.0,309.2136,309.8146,309.1863,309.769,8646.0
2018-03-23 10:30:00,340.28,340.8,340.08,340.78,10632.0,309.8419,310.3154,309.6598,310.2972,10632.0
2018-03-23 10:35:00,340.75,340.75,340.29,340.29,13037.0,310.2698,310.2698,309.851,309.851,13037.0
2018-03-23 10:40:00,340.33,340.74,340.26,340.26,6163.0,309.8874,310.2607,309.8237,309.8237,6163.0
2018-03-23 10:45:00,340.44,340.87,340.44,340.55,16095.0,309.9876,310.3791,309.9876,310.0877,16095.0
2018-03-23 10:50:00,340.54,340.74,340.16,340.55,6006.0,310.0786,310.2607,309.7326,310.0877,6006.0
2018-03-23 10:55:00,340.54,340.73,340.42,340.7,3600.0,310.0786,310.2516,309.9694,310.2243,3600.0
2018-03-23 11:00:00,340.84,340.99,340.29,340.46,10068.0,310.3518,310.4884,309.851,310.0058,10068.0
2018-03-23 11:05:00,340.43,340.43,340.16,340.19,7236.0,309.9785,309.9785,309.7326,309.7599,7236.0
2018-03-23 11:10:00,340.18,340.23,339.82,339.98,23572.0,309.7508,309.7964,309.423,309.5687,23572.0
2018-03-23 11:15:00,340.0,340.14,340.0,340.12,11600.0,309.5869,309.7144,309.5869,309.6962,11600.0
2018-03-23 11:20:00,340.09,340.26,339.92,340.12,8226.0,309.6689,309.8237,309.5141,309.6962,8226.0
2018-03-23 11:25:00,340.01,340.25,339.68,339.72,6499.0,309.596,309.8146,309.2956,309.332,6499.0
2018-03-23 11:30:00,339.69,339.98,339.64,339.86,9012.0,309.3047,309.5687,309.2591,309.4595,9012.0
2018-03-23 11:35:00,339.89,339.97,339.28,339.32,10243.0,309.4868,309.5596,308.9313,308.9678,10243.0
2018-03-23 11:40:00,339.26,339.38,338.95,339.03,20228.0,308.9131,309.0224,308.6309,308.7037,20228.0
2018-03-23 11:45:00,339.03,339.03,338.5,338.56,7998.0,308.7037,308.7037,308.2211,308.2757,7998.0
2018-03-23 11:50:00,338.51,338.51,338.0,338.39,18937.0,308.2302,308.2302,307.7658,308.121,18937.0
2018-03-23 11:55:00,338.35,338.35,337.61,337.69,20317.0,308.0845,308.0845,307.4107,307.4836,20317.0
2018-03-23 12:00:00,337.75,338.58,337.74,338.46,23004.0,307.5382,308.294,307.5291,308.1847,23004.0
2018-03-23 12:05:00,338.47,338.85,338.24,338.63,7126.0,308.1938,308.5398,307.9844,308.3395,7126.0
2018-03-23 12:10:00,338.61,338.67,338.3,338.54,11815.0,308.3213,308.3759,308.039,308.2575,11815.0
2018-03-23 12:15:00,338.51,338.64,338.3,338.35,5600.0,308.2302,308.3486,308.039,308.0845,5600.0
2018-03-23 12:20:00,338.3,338.64,338.29,338.63,9638.0,308.039,308.3486,308.0299,308.3395,9638.0
2018-03-23 12:25:00,338.62,339.3,338.62,339.3,7177.0,308.3304,308.9496,308.3304,308.9496,7177.0
2018-03-23 12:30:00,339.31,339.36,339.09,339.18,7685.0,308.9587,309.0042,308.7583,308.8403,7685.0
2018-03-23 12:35:00,339.21,339.24,338.85,338.94,17579.0,308.8676,308.8949,308.5398,308.6218,17579.0
2018-03-23 12:40:00,338.9,338.93,338.56,338.56,7371.0,308.5853,308.6126,308.2757,308.2757,7371.0
2018-03-23 12:45:00,338.55,338.91,338.55,338.71,3967.0,308.2666,308.5944,308.2666,308.4123,3967.0
2018-03-23 12:50:00,338.81,339.05,338.64,338.88,4731.0,308.5034,308.7219,308.3486,308.5671,4731.0
2018-03-23 12:55:00,338.91,338.91,338.55,338.57,3600.0,308.5944,308.5944,308.2666,308.2849,3600.0
2018-03-23 13:00:00,338.43,339.22,338.42,339.17,5200.0,308.1574,308.8767,308.1483,308.8312,5200.0
2018-03-23 13:05:00,339.1,339.57,339.05,339.52,6200.0,308.7674,309.1954,308.7219,309.1499,6200.0
2018-03-23 13:10:00,339.65,339.74,339.48,339.58,14774.0,309.2682,309.3502,309.1135,309.2045,14774.0
2018-03-23 13:15:00,339.56,339.63,339.41,339.62,5173.0,309.1863,309.25,309.0497,309.2409,5173.0
2018-03-23 13:20:00,339.47,340.09,339.47,340.08,4100.0,309.1043,309.6689,309.1043,309.6598,4100.0
2018-03-23 13:25:00,340.06,340.12,339.7,339.96,5806.0,309.6416,309.6962,309.3138,309.5505,5806.0
2018-03-23 13:30:00,340.26,340.41,339.79,339.79,10349.0,309.8237,309.9603,309.3957,309.3957,10349.0
2018-03-23 13:35:00,339.83,339.84,339.49,339.51,3200.0,309.4321,309.4412,309.1226,309.1408,3200.0
2018-03-23 13:40:00,339.53,339.57,339.37,339.42,1792.0,309.159,309.1954,309.0133,309.0588,1792.0
2018-03-23 13:45:00,339.38,339.93,339.38,339.84,1000.0,309.0224,309.5232,309.0224,309.4412,1000.0
2018-03-23 13:50:00,340.13,340.6,340.13,340.59,4400.0,309.7053,310.1333,309.7053,310.1242,4400.0
2018-03-23 13:55:00,340.58,340.58,340.21,340.21,7582.0,310.1151,310.1151,309.7782,309.7782,7582.0
2018-03-23 14:00:00,340.26,340.5,339.93,339.94,4610.0,309.8237,310.0422,309.5232,309.5323,4610.0
2018-03-23 14:05:00,339.95,340.06,339.57,339.57,3097.0,309.5414,309.6416,309.1954,309.1954,3097.0
2018-03-23 14:10:00,339.58,339.61,339.22,339.27,3658.0,309.2045,309.2318,308.8767,308.9222,3658.0
2018-03-23 14:15:00,339.19,339.2,338.95,339.12,5516.0,308.8494,308.8585,308.6309,308.7857,5516.0
2018-03-23 14:20:00,339.08,339.22,338.91,339.18,2611.0,308.7492,308.8767,308.5944,308.8403,2611.0
2018-03-23 14:25:00,339.02,339.12,338.72,339.12,20687.0,308.6946,308.7857,308.4214,308.7857,20687.0
2018-03-23 14:30:00,339.02,339.21,338.83,338.84,18510.0,308.6946,308.8676,308.5216,308.5307,18510.0
2018-03-23 14:35:00,338.8,338.9,338.55,338.79,1976.0,308.4943,308.5853,308.2666,308.4852,1976.0
2018-03-23 14:40:00,338.93,339.05,338.7,338.71,2100.0,308.6126,308.7219,308.4032,308.4123,2100.0
2018-03-23 14:45:00,338.7,338.7,337.81,337.81,6801.0,308.4032,308.4032,307.5928,307.5928,6801.0
2018-03-23 14:50:00,337.94,337.94,337.31,337.7,13900.0,307.7112,307.7112,307.1376,307.4927,13900.0
2018-03-23 14:55:00,337.69,337.72,336.29,336.47,42142.0,307.4836,307.5109,306.2088,306.3727,42142.0
2018-03-23 15:00:00,336.53,336.78,336.0,336.24,15360.0,306.4273,306.655,305.9447,306.1633,15360.0
2018-03-23 15:05:00,336.17,336.49,335.86,335.9,13527.0,306.0995,306.3909,305.8173,305.8537,13527.0
2018-03-23 15:10:00,335.93,336.7,335.74,336.62,31479.0,305.881,306.5821,305.708,306.5093,31479.0
2018-03-23 15:15:00,336.55,337.23,336.55,336.81,19004.0,306.4455,307.0647,306.4455,306.6823,19004.0
2018-03-23 15:20:00,336.83,336.93,335.87,335.91,32983.0,306.7005,306.7915,305.8264,305.8628,32983.0
2018-03-23 15:25:00,335.92,336.44,335.85,336.28,18992.0,305.8719,306.3454,305.8082,306.1997,18992.0
2018-03-23 15:30:00,336.15,336.23,335.72,335.93,36468.0,306.0813,306.1542,305.6898,305.881,36468.0
2018-03-23 15:35:00,335.87,335.96,335.35,335.74,28793.0,305.8264,305.9083,305.3529,305.708,28793.0
2018-03-23 15:40:00,335.66,336.03,335.32,335.5,20495.0,305.6352,305.9721,305.3256,305.4895,20495.0
2018-03-23 15:45:00,335.46,335.46,334.67,334.71,25052.0,305.453,305.453,304.7337,304.7701,25052.0
2018-03-23 15:50:00,334.66,334.72,333.99,334.08,37086.0,304.7246,304.7792,304.1145,304.1965,37086.0
2018-03-23 15:55:00,334.01,334.65,333.97,334.14,100369.0,304.1327,304.7155,304.0963,304.2511,100369.0
2018-03-26 09:30:00,338.22,339.18,338.22,338.59,42053.0,307.9662,308.8403,307.9662,308.3031,42053.0
2018-03-26 09:35:00,338.61,338.73,337.54,338.46,53054.0,308.3213,308.4305,307.347,308.1847,53054.0
2018-03-26 09:40:00,338.58,338.95,338.32,338.32,27270.0,308.294,308.6309,308.0572,308.0572,27270.0
2018-03-26 09:45:00,338.26,338.26,337.8,337.88,12343.0,308.0026,308.0026,307.5837,307.6566,12343.0
2018-03-26 09:50:00,337.84,337.94,337.52,337.72,32486.0,307.6201,307.7112,307.3288,307.5109,32486.0
2018-03-26 09:55:00,337.89,338.13,337.73,338.13,12723.0,307.6657,307.8842,307.52,307.8842,12723.0
2018-03-26 10:00:00,338.36,338.41,338.01,338.01,5657.0,308.0936,308.1392,307.7749,307.7749,5657.0
2018-03-26 10:05:00,337.99,338.06,337.78,337.89,16254.0,307.7567,307.8205,307.5655,307.6657,16254.0
2018-03-26 10:10:00,337.82,337.83,337.58,337.6,52090.0,307.6019,307.611,307.3834,307.4016,52090.0
2018-03-26 10:15:00,337.71,337.71,337.33,337.41,11916.0,307.5018,307.5018,307.1558,307.2286,11916.0
2018-03-26 10:20:00,337.44,337.47,337.17,337.2,8620.0,307.2559,307.2832,307.0101,307.0374,8620.0
2018-03-26 10:25:00,337.19,337.26,336.93,336.97,9815.0,307.0283,307.092,306.7915,306.828,9815.0
2018-03-26 10:30:00,336.86,336.98,336.66,336.98,7964.0,306.7278,306.8371,306.5457,306.8371,7964.0
2018-03-26 10:35:00,337.07,337.28,336.84,337.23,13229.0,306.919,307.1102,306.7096,307.0647,13229.0
2018-03-26 10:40:00,337.2,337.22,336.62,336.79,8645.0,307.0374,307.0556,306.5093,306.6641,8645.0
2018-03-26 10:45:00,336.78,336.82,336.45,336.6,10867.0,306.655,306.6914,306.3545,306.4911,10867.0
2018-03-26 10:50:00,336.84,337.08,336.68,336.91,12929.0,306.7096,306.9281,306.5639,306.7733,12929.0
2018-03-26 10:55:00,336.92,337.29,336.74,336.74,40531.0,306.7824,307.1193,306.6185,306.6185,40531.0
2018-03-26 11:00:00,336.78,337.19,336.66,337.14,10937.0,306.655,307.0283,306.5457,306.9828,10937.0
2018-03-26 11:05:00,337.08,337.08,336.11,336.11,18451.0,306.9281,306.9281,306.0449,306.0449,18451.0
2018-03-26 11:10:00,336.07,336.43,335.94,335.98,9159.0,306.0085,306.3363,305.8901,305.9265,9159.0
2018-03-26 11:15:00,336.05,336.05,335.38,335.48,12725.0,305.9903,305.9903,305.3802,305.4713,12725.0
2018-03-26 11:20:00,335.48,336.51,335.37,336.45,7030.0,305.4713,306.4091,305.3711,306.3545,7030.0
2018-03-26 11:25:00,336.43,336.65,336.08,336.09,7643.0,306.3363,306.5366,306.0176,306.0267,7643.0
2018-03-26 11:30:00,336.04,336.56,335.94,336.37,9947.0,305.9812,306.4546,305.8901,306.2816,9947.0
2018-03-26 11:35:00,336.41,336.6,336.32,336.53,4450.0,306.3181,306.4911,306.2361,306.4273,4450.0
2018-03-26 11:40:00,336.6,336.99,336.58,336.85,3415.0,306.4911,306.8462,306.4729,306.7187,3415.0
2018-03-26 11:45:00,336.84,336.85,336.55,336.64,4886.0,306.7096,306.7187,306.4455,306.5275,4886.0
2018-03-26 11:50:00,336.58,337.18,336.58,336.95,4255.0,306.4729,307.0192,306.4729,306.8098,4255.0
2018-03-26 11:55:00,336.94,336.95,336.61,336.86,4310.0,306.8007,306.8098,306.5002,306.7278,4310.0
2018-03-26 12:00:00,336.82,336.83,336.42,336.49,6191.0,306.6914,306.7005,306.3272,306.3909,6191.0
2018-03-26 12:05:00,336.56,337.1,336.56,337.07,2627.0,306.4546,306.9463,306.4546,306.919,2627.0
2018-03-26 12:10:00,337.05,337.6,337.05,337.6,2200.0,306.9008,307.4016,306.9008,307.4016,2200.0
2018-03-26 12:15:00,337.58,337.59,337.29,337.41,5075.0,307.3834,307.3925,307.1193,307.2286,5075.0
2018-03-26 12:20:00,337.58,337.78,337.5,337.5,1832.0,307.3834,307.5655,307.3106,307.3106,1832.0
2018-03-26 12:25:00,337.65,337.87,337.28,337.28,6319.0,307.4471,307.6475,307.1102,307.1102,6319.0
2018-03-26 12:30:00,337.38,337.41,337.19,337.31,5726.0,307.2013,307.2286,307.0283,307.1376,5726.0
2018-03-26 12:35:00,337.41,337.68,337.08,337.08,8924.0,307.2286,307.4745,306.9281,306.9281,8924.0
2018-03-26 12:40:00,336.99,337.22,336.95,336.96,2497.0,306.8462,307.0556,306.8098,306.8189,2497.0
2018-03-26 12:45:00,336.98,336.98,336.57,336.66,3400.0,306.8371,306.8371,306.4638,306.5457,3400.0
2018-03-26 12:50:00,336.6,336.8,336.56,336.56,2400.0,306.4911,306.6732,306.4546,306.4546,2400.0
2018-03-26 12:55:00,336.58,336.71,336.48,336.48,3137.0,306.4729,306.5912,306.3818,306.3818,3137.0
2018-03-26 13:00:00,336.48,336.97,336.46,336.85,1967.0,306.3818,306.828,306.3636,306.7187,1967.0
2018-03-26 13:05:00,336.82,337.15,336.77,337.04,3100.0,306.6914,306.9919,306.6459,306.8917,3100.0
2018-03-26 13:10:00,337.06,337.43,337.06,337.43,1050.0,306.9099,307.2468,306.9099,307.2468,1050.0
2018-03-26 13:15:00,337.52,337.66,337.42,337.42,8725.0,307.3288,307.4563,307.2377,307.2377,8725.0
2018-03-26 13:20:00,337.47,337.48,337.27,337.28,2798.0,307.2832,307.2924,307.1011,307.1102,2798.0
2018-03-26 13:25:00,337.37,337.37,337.22,337.24,2400.0,307.1922,307.1922,307.0556,307.0738,2400.0
2018-03-26 13:30:00,337.2,337.22,336.79,336.83,8132.0,307.0374,307.0556,306.6641,306.7005,8132.0
2018-03-26 13:35:00,336.87,337.51,336.87,337.48,5301.0,306.7369,307.3197,306.7369,307.2924,5301.0
2018-03-26 13:40:00,337.55,337.77,337.53,337.53,3259.0,307.3561,307.5564,307.3379,307.3379,3259.0
2018-03-26 13:45:00,337.56,337.79,337.56,337.79,3218.0,307.3652,307.5746,307.3652,307.5746,3218.0
2018-03-26 13:50:00,337.81,337.86,337.49,337.49,4822.0,307.5928,307.6384,307.3015,307.3015,4822.0
2018-03-26 13:55:00,337.49,337.91,337.36,337.91,4761.0,307.3015,307.6839,307.1831,307.6839,4761.0
2018-03-26 14:00:00,338.0,338.5,337.91,338.3,60539.0,307.7658,308.2211,307.6839,308.039,60539.0
2018-03-26 14:05:00,338.49,338.75,338.23,338.61,36090.0,308.212,308.4487,307.9753,308.3213,36090.0
2018-03-26 14:10:00,338.57,339.08,338.57,338.87,28197.0,308.2849,308.7492,308.2849,308.558,28197.0
2018-03-26 14:15:00,338.95,339.34,338.95,339.3,12881.0,308.6309,308.986,308.6309,308.9496,12881.0
2018-03-26 14:20:00,339.38,339.5,339.0,339.0,7138.0,309.0224,309.1317,308.6764,308.6764,7138.0
2018-03-26 14:25:00,339.04,339.44,338.9,339.26,2958.0,308.7128,309.077,308.5853,308.9131,2958.0
2018-03-26 14:30:00,339.45,339.63,339.3,339.32,10088.0,309.0861,309.25,308.9496,308.9678,10088.0
2018-03-26 14:35:00,339.33,339.55,339.29,339.5,3600.0,308.9769,309.1772,308.9404,309.1317,3600.0
2018-03-26 14:40:00,339.44,339.61,339.43,339.44,12749.0,309.077,309.2318,309.0679,309.077,12749.0
2018-03-26 14:45:00,339.44,339.54,339.06,339.06,7267.0,309.077,309.1681,308.731,308.731,7267.0
2018-03-26 14:50:00,339.29,339.85,339.25,339.85,12834.0,308.9404,309.4504,308.904,309.4504,12834.0
2018-03-26 14:55:00,339.83,339.91,339.31,339.33,6618.0,309.4321,309.505,308.9587,308.9769,6618.0
2018-03-26 15:00:00,339.35,340.0,339.31,339.85,4133.0,308.9951,309.5869,308.9587,309.4504,4133.0
2018-03-26 15:05:00,339.91,340.09,339.71,340.09,3346.0,309.505,309.6689,309.3229,309.6689,3346.0
2018-03-26 15:10:00,340.15,340.37,340.0,340.29,10105.0,309.7235,309.9238,309.5869,309.851,10105.0
2018-03-26 15:15:00,340.25,340.83,340.25,340.8,3550.0,309.8146,310.3427,309.8146,310.3154,3550.0
2018-03-26 15:20:00,340.89,340.95,340.58,340.64,8284.0,310.3973,310.452,310.1151,310.1697,8284.0
2018-03-26 15:25:00,340.69,341.04,340.61,341.04,7006.0,310.2152,310.5339,310.1424,310.5339,7006.0
2018-03-26 15:30:00,341.03,341.33,340.9,341.17,5400.0,310.5248,310.798,310.4064,310.6523,5400.0
2018-03-26 15:35:00,341.1,341.12,340.69,340.99,10209.0,310.5885,310.6068,310.2152,310.4884,10209.0
2018-03-26 15:40:00,340.94,341.33,340.84,341.33,9592.0,310.4429,310.798,310.3518,310.798,9592.0
2018-03-26 15:45:00,341.36,341.67,341.23,341.64,29050.0,310.8253,311.1076,310.7069,311.0802,29050.0
2018-03-26 15:50:00,341.67,341.67,341.22,341.49,24037.0,311.1076,311.1076,310.6978,310.9437,24037.0
2018-03-26 15:55:00,341.5,341.56,341.25,341.52,72824.0,310.9528,311.0074,310.7251,310.971,72824.0
2018-03-27 09:30:00,342.78,342.78,340.71,340.71,18290.0,312.1183,312.1183,310.2334,310.2334,18290.0
2018-03-27 09:35:00,340.7,341.21,340.7,340.95,4588.0,310.2243,310.6887,310.2243,310.452,4588.0
2018-03-27 09:40:00,340.88,341.01,340.69,340.89,7766.0,310.3882,310.5066,310.2152,310.3973,7766.0
2018-03-27 09:45:00,340.78,340.78,340.09,340.09,2562.0,310.2972,310.2972,309.6689,309.6689,2562.0
2018-03-27 09:50:00,340.26,340.52,340.15,340.52,16990.0,309.8237,310.0604,309.7235,310.0604,16990.0
2018-03-27 09:55:00,340.59,341.03,340.59,341.03,12569.0,310.1242,310.5248,310.1242,310.5248,12569.0
2018-03-27 10:00:00,341.34,341.51,341.06,341.51,4798.0,310.8071,310.9619,310.5521,310.9619,4798.0
2018-03-27 10:05:00,341.71,341.9,341.25,341.69,15770.0,311.144,311.317,310.7251,311.1258,15770.0
2018-03-27 10:10:00,341.54,341.54,340.7,340.76,12326.0,310.9892,310.9892,310.2243,310.279,12326.0
2018-03-27 10:15:00,340.76,340.88,340.41,340.46,8130.0,310.279,310.3882,309.9603,310.0058,8130.0
2018-03-27 10:20:00,340.37,340.72,340.23,340.62,3401.0,309.9238,310.2425,309.7964,310.1515,3401.0
2018-03-27 10:25:00,340.74,341.04,340.66,340.81,4473.0,310.2607,310.5339,310.1879,310.3245,4473.0
2018-03-27 10:30:00,340.71,340.71,339.94,340.05,11308.0,310.2334,310.2334,309.5323,309.6325,11308.0
2018-03-27 10:35:00,340.15,340.55,340.15,340.41,2630.0,309.7235,310.0877,309.7235,309.9603,2630.0
2018-03-27 10:40:00,340.31,341.19,340.31,341.12,5395.0,309.8692,310.6705,309.8692,310.6068,5395.0
2018-03-27 10:45:00,341.0,341.0,340.71,340.84,16932.0,310.4975,310.4975,310.2334,310.3518,16932.0
2018-03-27 10:50:00,340.83,340.97,340.3,340.38,11571.0,310.3427,310.4702,309.8601,309.9329,11571.0
2018-03-27 10:55:00,340.45,340.71,340.3,340.39,9921.0,309.9967,310.2334,309.8601,309.9421,9921.0
2018-03-27 11:00:00,340.34,340.34,339.77,339.81,30426.0,309.8965,309.8965,309.3775,309.4139,30426.0
2018-03-27 11:05:00,339.8,340.22,339.75,340.16,13869.0,309.4048,309.7873,309.3593,309.7326,13869.0
2018-03-27 11:10:00,340.22,340.24,339.74,340.05,10574.0,309.7873,309.8055,309.3502,309.6325,10574.0
2018-03-27 11:15:00,340.01,340.24,339.92,340.12,8823.0,309.596,309.8055,309.5141,309.6962,8823.0
2018-03-27 11:20:00,340.02,340.22,339.84,340.2,6655.0,309.6051,309.7873,309.4412,309.769,6655.0
2018-03-27 11:25:00,340.18,340.24,340.02,340.21,8125.0,309.7508,309.8055,309.6051,309.7782,8125.0
2018-03-27 11:30:00,340.4,340.84,340.4,340.75,8916.0,309.9512,310.3518,309.9512,310.2698,8916.0
2018-03-27 11:35:00,340.76,340.98,340.64,340.93,14458.0,310.279,310.4793,310.1697,310.4337,14458.0
2018-03-27 11:40:00,341.14,341.18,341.04,341.18,2350.0,310.625,310.6614,310.5339,310.6614,2350.0
2018-03-27 11:45:00,341.47,342.01,341.47,341.99,15554.0,310.9254,311.4171,310.9254,311.3989,15554.0
2018-03-27 11:50:00,341.99,342.06,341.75,342.02,49885.0,311.3989,311.4627,311.1804,311.4262,49885.0
2018-03-27 11:55:00,342.03,342.08,341.84,341.84,2306.0,311.4354,311.4809,311.2623,311.2623,2306.0
2018-03-27 12:00:00,341.89,342.06,341.74,342.06,1100.0,311.3079,311.4627,311.1713,311.4627,1100.0
2018-03-27 12:05:00,341.98,342.0,341.55,341.55,5670.0,311.3898,311.408,310.9983,310.9983,5670.0
2018-03-27 12:10:00,341.75,341.88,341.7,341.88,2766.0,311.1804,311.2988,311.1349,311.2988,2766.0
2018-03-27 12:15:00,341.78,341.78,341.58,341.68,1638.0,311.2077,311.2077,311.0256,311.1167,1638.0
2018-03-27 12:20:00,341.74,341.74,341.56,341.71,2594.0,311.1713,311.1713,311.0074,311.144,2594.0
2018-03-27 12:25:00,341.66,341.66,341.33,341.36,5160.0,311.0984,311.0984,310.798,310.8253,5160.0
2018-03-27 12:30:00,341.39,341.41,340.82,340.9,8163.0,310.8526,310.8708,310.3336,310.4064,8163.0
2018-03-27 12:35:00,341.0,341.12,340.81,340.93,5840.0,310.4975,310.6068,310.3245,310.4337,5840.0
2018-03-27 12:40:00,341.06,341.3,340.9,341.17,8463.0,310.5521,310.7707,310.4064,310.6523,8463.0
2018-03-27 12:45:00,341.02,341.31,341.02,341.15,1100.0,310.5157,310.7798,310.5157,310.6341,1100.0
2018-03-27 12:50:00,341.14,341.32,341.11,341.29,1241.0,310.625,310.7889,310.5976,310.7615,1241.0
2018-03-27 12:55:00,341.24,341.5,341.23,341.39,10407.0,310.716,310.9528,310.7069,310.8526,10407.0
2018-03-27 13:00:00,341.45,341.73,341.45,341.71,8714.0,310.9072,311.1622,310.9072,311.144,8714.0
2018-03-27 13:05:00,341.72,342.0,341.65,342.0,4452.0,311.1531,311.408,311.0893,311.408,4452.0
2018-03-27 13:10:00,341.9,342.35,341.88,342.3,3650.0,311.317,311.7267,311.2988,311.6812,3650.0
2018-03-27 13:15:00,342.47,342.47,341.99,342.01,2729.0,311.836,311.836,311.3989,311.4171,2729.0
2018-03-27 13:20:00,341.89,341.89,341.24,341.24,4399.0,311.3079,311.3079,310.716,310.716,4399.0
2018-03-27 13:25:00,341.33,341.38,341.15,341.15,4432.0,310.798,310.8435,310.6341,310.6341,4432.0
2018-03-27 13:30:00,341.23,341.31,341.02,341.17,1217.0,310.7069,310.7798,310.5157,310.6523,1217.0
2018-03-27 13:35:00,341.29,341.29,340.9,340.91,54220.0,310.7615,310.7615,310.4064,310.4155,54220.0
2018-03-27 13:40:00,340.82,341.09,340.81,341.03,1727.0,310.3336,310.5794,310.3245,310.5248,1727.0
2018-03-27 13:45:00,341.08,341.09,340.53,340.57,3834.0,310.5703,310.5794,310.0695,310.106,3834.0
2018-03-27 13:50:00,340.42,340.43,340.09,340.24,4848.0,309.9694,309.9785,309.6689,309.8055,4848.0
2018-03-27 13:55:00,340.23,340.84,340.14,340.75,11126.0,309.7964,310.3518,309.7144,310.2698,11126.0
2018-03-27 14:00:00,340.67,340.67,340.05,340.05,11911.0,310.197,310.197,309.6325,309.6325,11911.0
2018-03-27 14:05:00,340.33,340.34,340.07,340.15,4945.0,309.8874,309.8965,309.6507,309.7235,4945.0
2018-03-27 14:10:00,340.07,340.79,340.07,340.67,33025.0,309.6507,310.3063,309.6507,310.197,33025.0
2018-03-27 14:15:00,340.7,341.04,340.7,340.94,9488.0,310.2243,310.5339,310.2243,310.4429,9488.0
2018-03-27 14:20:00,340.92,340.94,340.5,340.59,11841.0,310.4246,310.4429,310.0422,310.1242,11841.0
2018-03-27 14:25:00,340.61,340.61,339.9,339.9,12893.0,310.1424,310.1424,309.4959,309.4959,12893.0
2018-03-27 14:30:00,339.84,340.09,339.67,340.02,30202.0,309.4412,309.6689,309.2865,309.6051,30202.0
2018-03-27 14:35:00,340.09,340.46,340.02,340.41,9835.0,309.6689,310.0058,309.6051,309.9603,9835.0
2018-03-27 14:40:00,340.45,340.68,340.45,340.59,7647.0,309.9967,310.2061,309.9967,310.1242,7647.0
2018-03-27 14:45:00,340.39,340.39,339.54,339.56,18964.0,309.9421,309.9421,309.1681,309.1863,18964.0
2018-03-27 14:50:00,339.62,339.81,339.51,339.62,16101.0,309.2409,309.4139,309.1408,309.2409,16101.0
2018-03-27 14:55:00,339.51,339.64,339.1,339.11,15041.0,309.1408,309.2591,308.7674,308.7765,15041.0
2018-03-27 15:00:00,339.01,339.17,338.26,338.34,11361.0,308.6855,308.8312,308.0026,308.0754,11361.0
2018-03-27 15:05:00,338.32,338.32,337.25,337.95,30318.0,308.0572,308.0572,307.0829,307.7203,30318.0
2018-03-27 15:10:00,338.1,338.13,337.46,337.6,27768.0,307.8569,307.8842,307.2741,307.4016,27768.0
2018-03-27 15:15:00,337.7,338.58,337.67,338.15,17205.0,307.4927,308.294,307.4654,307.9024,17205.0
2018-03-27 15:20:00,338.1,338.24,337.77,337.91,11419.0,307.8569,307.9844,307.5564,307.6839,11419.0
2018-03-27 15:25:00,337.86,337.88,336.64,336.74,14897.0,307.6384,307.6566,306.5275,306.6185,14897.0
2018-03-27 15:30:00,336.72,336.87,335.4,336.03,31830.0,306.6003,306.7369,305.3984,305.9721,31830.0
2018-03-27 15:35:00,336.13,336.91,336.12,336.61,38376.0,306.0631,306.7733,306.054,306.5002,38376.0
2018-03-27 15:40:00,336.57,336.73,335.51,335.58,38253.0,306.4638,306.6094,305.4986,305.5623,38253.0
2018-03-27 15:45:00,335.45,335.74,334.95,335.27,48805.0,305.4439,305.708,304.9887,305.28,48805.0
2018-03-27 15:50:00,335.22,336.61,335.14,335.89,47740.0,305.2345,306.5002,305.1617,305.8446,47740.0
2018-03-27 15:55:00,335.85,336.71,335.51,336.38,97349.0,305.8082,306.5912,305.4986,306.2907,97349.0
2018-03-28 09:30:00,337.18,337.45,336.9,336.9,41752.0,307.0192,307.265,306.7642,306.7642,41752.0
2018-03-28 09:35:00,337.1,337.33,335.95,335.95,46280.0,306.9463,307.1558,305.8992,305.8992,46280.0
2018-03-28 09:40:00,335.85,336.24,335.62,335.99,36546.0,305.8082,306.1633,305.5987,305.9356,36546.0
2018-03-28 09:45:00,336.02,337.15,335.88,337.14,37938.0,305.9629,306.9919,305.8355,306.9828,37938.0
2018-03-28 09:50:00,337.1,337.44,336.54,337.39,21598.0,306.9463,307.2559,306.4364,307.2104,21598.0
2018-03-28 09:55:00,337.27,337.5,336.79,337.47,12786.0,307.1011,307.3106,306.6641,307.2832,12786.0
2018-03-28 10:00:00,337.45,338.23,337.45,338.23,45727.0,307.265,307.9753,307.265,307.9753,45727.0
2018-03-28 10:05:00,338.17,338.33,337.73,337.83,15803.0,307.9206,308.0663,307.52,307.611,15803.0
2018-03-28 10:10:00,337.84,337.84,336.79,336.82,13153.0,307.6201,307.6201,306.6641,306.6914,13153.0
2018-03-28 10:15:00,337.11,337.19,336.44,336.73,2896.0,306.9554,307.0283,306.3454,306.6094,2896.0
2018-03-28 10:20:00,336.76,337.13,336.58,336.58,6703.0,306.6368,306.9737,306.4729,306.4729,6703.0
2018-03-28 10:25:00,336.57,337.09,336.57,337.03,5266.0,306.4638,306.9372,306.4638,306.8826,5266.0
2018-03-28 10:30:00,337.18,337.66,337.01,337.01,27518.0,307.0192,307.4563,306.8644,306.8644,27518.0
2018-03-28 10:35:00,336.99,336.99,336.46,336.61,16524.0,306.8462,306.8462,306.3636,306.5002,16524.0
2018-03-28 10:40:00,336.6,336.6,335.67,336.14,23984.0,306.4911,306.4911,305.6443,306.0722,23984.0
2018-03-28 10:45:00,336.11,336.11,335.17,335.23,23260.0,306.0449,306.0449,305.189,305.2436,23260.0
2018-03-28 10:50:00,335.41,336.02,334.89,336.02,59456.0,305.4075,305.9629,304.934,305.9629,59456.0
2018-03-28 10:55:00,336.05,336.22,335.77,335.82,15162.0,305.9903,306.1451,305.7353,305.7808,15162.0
2018-03-28 11:00:00,336.0,336.65,335.79,335.79,19656.0,305.9447,306.5366,305.7535,305.7535,19656.0
2018-03-28 11:05:00,336.11,336.91,336.11,336.77,10897.0,306.0449,306.7733,306.0449,306.6459,10897.0
2018-03-28 11:10:00,336.76,336.98,336.14,336.14,13040.0,306.6368,306.8371,306.0722,306.0722,13040.0
2018-03-28 11:15:00,336.0,336.5,335.58,336.41,6146.0,305.9447,306.4,305.5623,306.3181,6146.0
2018-03-28 11:20:00,336.35,336.35,335.43,335.45,10283.0,306.2634,306.2634,305.4257,305.4439,10283.0
2018-03-28 11:25:00,335.9,336.27,335.67,335.67,11427.0,305.8537,306.1906,305.6443,305.6443,11427.0
2018-03-28 11:30:00,335.69,335.77,335.16,335.76,28798.0,305.6625,305.7353,305.1799,305.7262,28798.0
2018-03-28 11:35:00,335.78,336.42,335.78,336.15,9540.0,305.7444,306.3272,305.7444,306.0813,9540.0
2018-03-28 11:40:00,336.3,337.02,336.2,337.02,9859.0,306.2179,306.8735,306.1268,306.8735,9859.0
2018-03-28 11:45:00,337.03,337.08,336.41,336.65,12837.0,306.8826,306.9281,306.3181,306.5366,12837.0
2018-03-28 11:50:00,336.79,336.79,336.08,336.14,10434.0,306.6641,306.6641,306.0176,306.0722,10434.0
2018-03-28 11:55:00,336.32,337.1,336.21,336.42,16767.0,306.2361,306.9463,306.136,306.3272,16767.0
2018-03-28 12:00:00,336.62,336.95,336.39,336.39,8700.0,306.5093,306.8098,306.2999,306.2999,8700.0
2018-03-28 12:05:00,336.36,336.91,336.35,336.84,6591.0,306.2725,306.7733,306.2634,306.7096,6591.0
2018-03-28 12:10:00,336.92,338.05,336.92,338.0,23311.0,306.7824,307.8114,306.7824,307.7658,23311.0
2018-03-28 12:15:00,338.03,338.51,337.62,338.5,32518.0,307.7932,308.2302,307.4198,308.2211,32518.0
2018-03-28 12:20:00,338.5,338.67,337.92,338.08,9591.0,308.2211,308.3759,307.693,307.8387,9591.0
2018-03-28 12:25:00,338.14,338.31,337.45,337.45,5561.0,307.8933,308.0481,307.265,307.265,5561.0
2018-03-28 12:30:00,337.48,337.7,337.19,337.25,8497.0,307.2924,307.4927,307.0283,307.0829,8497.0
2018-03-28 12:35:00,337.3,337.64,337.3,337.48,7146.0,307.1285,307.438,307.1285,307.2924,7146.0
2018-03-28 12:40:00,337.57,338.14,337.56,337.87,4656.0,307.3743,307.8933,307.3652,307.6475,4656.0
2018-03-28 12:45:00,337.76,338.17,337.28,337.43,9389.0,307.5473,307.9206,307.1102,307.2468,9389.0
2018-03-28 12:50:00,337.47,337.51,337.27,337.27,3145.0,307.2832,307.3197,307.1011,307.1011,3145.0
2018-03-28 12:55:00,337.2,337.2,336.53,336.53,6712.0,307.0374,307.0374,306.4273,306.4273,6712.0
2018-03-28 13:00:00,336.58,336.59,336.07,336.58,17507.0,306.4729,306.482,306.0085,306.4729,17507.0
2018-03-28 13:05:00,336.66,337.1,336.66,337.1,14678.0,306.5457,306.9463,306.5457,306.9463,14678.0
2018-03-28 13:10:00,337.16,337.3,336.86,337.14,8374.0,307.001,307.1285,306.7278,306.9828,8374.0
2018-03-28 13:15:00,337.16,337.17,336.72,337.01,4462.0,307.001,307.0101,306.6003,306.8644,4462.0
2018-03-28 13:20:00,337.01,337.84,336.95,337.84,13068.0,306.8644,307.6201,306.8098,307.6201,13068.0
2018-03-28 13:25:00,337.92,337.97,337.53,337.83,8750.0,307.693,307.7385,307.3379,307.611,8750.0
2018-03-28 13:30:00,337.92,338.0,337.41,337.65,8859.0,307.693,307.7658,307.2286,307.4471,8859.0
2018-03-28 13:35:00,337.71,337.96,337.44,337.87,4599.0,307.5018,307.7294,307.2559,307.6475,4599.0
2018-03-28 13:40:00,337.78,337.9,337.43,337.84,15020.0,307.5655,307.6748,307.2468,307.6201,15020.0
2018-03-28 13:45:00,337.89,338.65,337.89,338.52,5216.0,307.6657,308.3577,307.6657,308.2393,5216.0
2018-03-28 13:50:00,338.18,338.31,337.92,337.92,6434.0,307.9297,308.0481,307.693,307.693,6434.0
2018-03-28 13:55:00,338.08,338.19,337.82,337.82,11269.0,307.8387,307.9388,307.6019,307.6019,11269.0
2018-03-28 14:00:00,338.03,338.21,337.34,337.46,5407.0,307.7932,307.9571,307.1649,307.2741,5407.0
2018-03-28 14:05:00,337.46,337.52,337.25,337.43,16931.0,307.2741,307.3288,307.0829,307.2468,16931.0
2018-03-28 14:10:00,337.4,337.41,336.95,337.38,6449.0,307.2195,307.2286,306.8098,307.2013,6449.0
2018-03-28 14:15:00,337.42,338.08,337.42,337.94,8767.0,307.2377,307.8387,307.2377,307.7112,8767.0
2018-03-28 14:20:00,338.05,338.44,337.92,337.92,6017.0,307.8114,308.1665,307.693,307.693,6017.0
2018-03-28 14:25:00,337.99,338.25,337.52,337.52,4870.0,307.7567,307.9935,307.3288,307.3288,4870.0
2018-03-28 14:30:00,337.5,337.73,337.32,337.66,8552.0,307.3106,307.52,307.1467,307.4563,8552.0
2018-03-28 14:35:00,337.77,338.44,337.5,338.39,7401.0,307.5564,308.1665,307.3106,308.121,7401.0
2018-03-28 14:40:00,338.47,338.82,337.69,337.86,21415.0,308.1938,308.5125,307.4836,307.6384,21415.0
2018-03-28 14:45:00,337.81,337.86,337.51,337.86,4625.0,307.5928,307.6384,307.3197,307.6384,4625.0
2018-03-28 14:50:00,337.86,338.02,337.58,337.58,8400.0,307.6384,307.784,307.3834,307.3834,8400.0
2018-03-28 14:55:00,337.66,337.77,337.23,337.23,2604.0,307.4563,307.5564,307.0647,307.0647,2604.0
2018-03-28 15:00:00,337.15,337.36,336.4,336.44,16117.0,306.9919,307.1831,306.309,306.3454,16117.0
2018-03-28 15:05:00,336.46,336.59,335.85,335.85,4570.0,306.3636,306.482,305.8082,305.8082,4570.0
2018-03-28 15:10:00,335.95,336.48,335.95,336.3,1963.0,305.8992,306.3818,305.8992,306.2179,1963.0
2018-03-28 15:15:00,336.69,336.98,336.33,336.68,21157.0,306.573,306.8371,306.2452,306.5639,21157.0
2018-03-28 15:20:00,336.77,337.2,336.24,337.11,11389.0,306.6459,307.0374,306.1633,306.9554,11389.0
2018-03-28 15:25:00,337.09,337.1,336.52,336.9,8625.0,306.9372,306.9463,306.4182,306.7642,8625.0
2018-03-28 15:30:00,337.05,337.34,336.59,336.72,9973.0,306.9008,307.1649,306.482,306.6003,9973.0
2018-03-28 15:35:00,336.67,337.78,336.67,337.66,25966.0,306.5548,307.5655,306.5548,307.4563,25966.0
2018-03-28 15:40:00,337.64,337.78,336.86,336.88,12004.0,307.438,307.5655,306.7278,306.746,12004.0
2018-03-28 15:45:00,336.94,337.32,336.88,337.18,13651.0,306.8007,307.1467,306.746,307.0192,13651.0
2018-03-28 15:50:00,337.32,337.6,337.27,337.37,26679.0,307.1467,307.4016,307.1011,307.1922,26679.0
2018-03-28 15:55:00,337.32,337.43,336.93,337.03,49336.0,307.1467,307.2468,306.7915,306.8826,49336.0
2018-03-29 09:30:00,338.47,339.41,338.41,339.32,35288.0,308.1938,309.0497,308.1392,308.9678,35288.0
2018-03-29 09:35:00,339.3,339.68,339.26,339.48,14029.0,308.9496,309.2956,308.9131,309.1135,14029.0
2018-03-29 09:40:00,339.33,339.34,338.85,339.08,20189.0,308.9769,308.986,308.5398,308.7492,20189.0
2018-03-29 09:45:00,339.19,339.19,338.72,338.82,17281.0,308.8494,308.8494,308.4214,308.5125,17281.0
2018-03-29 09:50:00,338.7,339.06,338.68,339.06,17631.0,308.4032,308.731,308.385,308.731,17631.0
2018-03-29 09:55:00,339.15,339.4,338.68,338.79,14151.0,308.813,309.0406,308.385,308.4852,14151.0
2018-03-29 10:00:00,338.96,339.4,338.84,338.97,9392.0,308.64,309.0406,308.5307,308.6491,9392.0
2018-03-29 10:05:00,338.96,339.09,338.38,338.48,6924.0,308.64,308.7583,308.1118,308.2029,6924.0
2018-03-29 10:10:00,338.63,339.39,338.6,339.14,23721.0,308.3395,309.0315,308.3122,308.8039,23721.0
2018-03-29 10:15:00,339.07,339.12,338.69,339.09,23698.0,308.7401,308.7857,308.3941,308.7583,23698.0
2018-03-29 10:20:00,339.12,339.59,338.78,339.59,25826.0,308.7857,309.2136,308.4761,309.2136,25826.0
2018-03-29 10:25:00,339.64,339.72,339.27,339.3,13251.0,309.2591,309.332,308.9222,308.9496,13251.0
2018-03-29 10:30:00,339.3,339.8,339.16,339.69,13345.0,308.9496,309.4048,308.8221,309.3047,13345.0
2018-03-29 10:35:00,339.63,339.89,339.6,339.8,4757.0,309.25,309.4868,309.2227,309.4048,4757.0
2018-03-29 10:40:00,339.8,340.31,339.75,340.19,20714.0,309.4048,309.8692,309.3593,309.7599,20714.0
2018-03-29 10:45:00,340.2,340.36,340.06,340.14,10723.0,309.769,309.9147,309.6416,309.7144,10723.0
2018-03-29 10:50:00,340.14,340.5,340.0,340.44,10163.0,309.7144,310.0422,309.5869,309.9876,10163.0
2018-03-29 10:55:00,340.47,340.98,340.2,340.98,25701.0,310.0149,310.4793,309.769,310.4793,25701.0
2018-03-29 11:00:00,340.94,341.05,340.55,340.85,16186.0,310.4429,310.543,310.0877,310.3609,16186.0
2018-03-29 11:05:00,340.84,341.46,340.79,341.22,17431.0,310.3518,310.9163,310.3063,310.6978,17431.0
2018-03-29 11:10:00,341.2,341.29,340.67,340.72,13650.0,310.6796,310.7615,310.197,310.2425,13650.0
2018-03-29 11:15:00,340.77,340.8,340.3,340.37,6257.0,310.2881,310.3154,309.8601,309.9238,6257.0
2018-03-29 11:20:00,340.33,340.34,340.08,340.11,2400.0,309.8874,309.8965,309.6598,309.6871,2400.0
2018-03-29 11:25:00,340.12,340.54,340.12,340.4,7450.0,309.6962,310.0786,309.6962,309.9512,7450.0
2018-03-29 11:30:00,340.41,340.41,339.94,340.23,7235.0,309.9603,309.9603,309.5323,309.7964,7235.0
2018-03-29 11:35:00,340.32,340.33,340.03,340.1,5092.0,309.8783,309.8874,309.6143,309.678,5092.0
2018-03-29 11:40:00,340.13,340.57,340.13,340.43,5727.0,309.7053,310.106,309.7053,309.9785,5727.0
2018-03-29 11:45:00,340.29,340.7,340.26,340.68,22006.0,309.851,310.2243,309.8237,310.2061,22006.0
2018-03-29 11:50:00,340.72,340.87,340.48,340.57,6850.0,310.2425,310.3791,310.024,310.106,6850.0
2018-03-29 11:55:00,340.62,340.96,340.62,340.81,6920.0,310.1515,310.4611,310.1515,310.3245,6920.0
2018-03-29 12:00:00,340.87,340.92,340.33,340.36,6340.0,310.3791,310.4246,309.8874,309.9147,6340.0
2018-03-29 12:05:00,340.37,340.5,340.18,340.23,6209.0,309.9238,310.0422,309.7508,309.7964,6209.0
2018-03-29 12:10:00,340.29,340.45,340.04,340.27,12250.0,309.851,309.9967,309.6234,309.8328,12250.0
2018-03-29 12:15:00,340.24,340.55,340.15,340.37,4129.0,309.8055,310.0877,309.7235,309.9238,4129.0
2018-03-29 12:20:00,340.47,340.5,340.23,340.33,11098.0,310.0149,310.0422,309.7964,309.8874,11098.0
2018-03-29 12:25:00,340.32,340.73,340.32,340.66,11029.0,309.8783,310.2516,309.8783,310.1879,11029.0
2018-03-29 12:30:00,340.69,340.7,340.5,340.67,5250.0,310.2152,310.2243,310.0422,310.197,5250.0
2018-03-29 12:35:00,340.66,340.78,340.66,340.73,5210.0,310.1879,310.2972,310.1879,310.2516,5210.0
2018-03-29 12:40:00,340.7,340.85,340.54,340.81,2400.0,310.2243,310.3609,310.0786,310.3245,2400.0
2018-03-29 12:45:00,340.76,340.82,340.62,340.62,57084.0,310.279,310.3336,310.1515,310.1515,57084.0
2018-03-29 12:50:00,340.69,341.16,340.68,341.14,1820.0,310.2152,310.6432,310.2061,310.625,1820.0
2018-03-29 12:55:00,341.13,341.18,340.97,341.1,3923.0,310.6159,310.6614,310.4702,310.5885,3923.0
2018-03-29 13:00:00,341.07,341.33,340.95,341.0,10780.0,310.5612,310.798,310.452,310.4975,10780.0
2018-03-29 13:05:00,340.96,340.96,340.6,340.75,2754.0,310.4611,310.4611,310.1333,310.2698,2754.0
2018-03-29 13:10:00,340.69,340.9,340.6,340.8,2820.0,310.2152,310.4064,310.1333,310.3154,2820.0
2018-03-29 13:15:00,340.79,341.13,340.7,341.11,4384.0,310.3063,310.6159,310.2243,310.5976,4384.0
2018-03-29 13:20:00,341.09,341.33,341.06,341.33,3994.0,310.5794,310.798,310.5521,310.798,3994.0
2018-03-29 13:25:00,341.25,341.35,341.1,341.29,8081.0,310.7251,310.8162,310.5885,310.7615,8081.0
2018-03-29 13:30:00,341.18,341.58,341.11,341.45,12354.0,310.6614,311.0256,310.5976,310.9072,12354.0
2018-03-29 13:35:00,341.43,341.59,341.27,341.27,6989.0,310.889,311.0347,310.7433,310.7433,6989.0
2018-03-29 13:40:00,341.28,341.63,341.24,341.63,2435.0,310.7524,311.0711,310.716,311.0711,2435.0
2018-03-29 13:45:00,341.58,341.78,341.5,341.71,4647.0,311.0256,311.2077,310.9528,311.144,4647.0
2018-03-29 13:50:00,341.7,342.11,341.7,342.0,13803.0,311.1349,311.5082,311.1349,311.408,13803.0
2018-03-29 13:55:00,341.99,342.17,341.91,341.91,19956.0,311.3989,311.5628,311.3261,311.3261,19956.0
2018-03-29 14:00:00,341.91,342.03,341.83,341.93,32920.0,311.3261,311.4354,311.2532,311.3443,32920.0
2018-03-29 14:05:00,341.98,342.24,341.95,342.19,8858.0,311.3898,311.6266,311.3625,311.581,8858.0
2018-03-29 14:10:00,342.26,342.65,342.26,342.33,16107.0,311.6448,311.9999,311.6448,311.7085,16107.0
2018-03-29 14:15:00,342.37,342.37,342.02,342.26,17424.0,311.7449,311.7449,311.4262,311.6448,17424.0
2018-03-29 14:20:00,342.3,342.3,341.81,341.81,7011.0,311.6812,311.6812,311.235,311.235,7011.0
2018-03-29 14:25:00,341.79,342.14,341.76,342.1,4924.0,311.2168,311.5355,311.1895,311.4991,4924.0
2018-03-29 14:30:00,342.22,342.37,342.03,342.28,8180.0,311.6084,311.7449,311.4354,311.663,8180.0
2018-03-29 14:35:00,342.36,342.46,342.27,342.34,4860.0,311.7358,311.8269,311.6539,311.7176,4860.0
2018-03-29 14:40:00,342.4,342.81,342.29,342.79,10476.0,311.7723,312.1456,311.6721,312.1274,10476.0
2018-03-29 14:45:00,342.82,343.05,342.72,343.02,31339.0,312.1547,312.3641,312.0636,312.3368,31339.0
2018-03-29 14:50:00,342.99,343.0,342.57,342.68,33024.0,312.3095,312.3186,311.9271,312.0272,33024.0
2018-03-29 14:55:00,342.76,342.93,342.41,342.41,12539.0,312.1001,312.2548,311.7814,311.7814,12539.0
2018-03-29 15:00:00,342.41,343.16,342.26,343.06,50104.0,311.7814,312.4643,311.6448,312.3732,50104.0
2018-03-29 15:05:00,343.13,343.33,343.04,343.33,17087.0,312.437,312.6191,312.355,312.6191,17087.0
2018-03-29 15:10:00,343.28,343.38,343.04,343.04,70231.0,312.5735,312.6646,312.355,312.355,70231.0
2018-03-29 15:15:00,343.02,343.06,342.63,342.63,92766.0,312.3368,312.3732,311.9817,311.9817,92766.0
2018-03-29 15:20:00,342.69,342.72,342.33,342.35,64122.0,312.0363,312.0636,311.7085,311.7267,64122.0
2018-03-29 15:25:00,342.34,342.35,341.89,342.29,43397.0,311.7176,311.7267,311.3079,311.6721,43397.0
2018-03-29 15:30:00,342.27,342.27,341.52,341.52,13652.0,311.6539,311.6539,310.971,310.971,13652.0
2018-03-29 15:35:00,341.53,341.88,341.27,341.82,12331.0,310.9801,311.2988,310.7433,311.2441,12331.0
2018-03-29 15:40:00,341.86,342.11,341.7,341.7,20527.0,311.2806,311.5082,311.1349,311.1349,20527.0
2018-03-29 15:45:00,341.74,342.52,341.74,342.51,74409.0,311.1713,311.8815,311.1713,311.8724,74409.0
2018-03-29 15:50:00,342.52,342.62,342.08,342.11,45626.0,311.8815,311.9726,311.4809,311.5082,45626.0
2018-03-29 15:55:00,342.12,342.18,341.67,341.7,126355.0,311.5173,311.5719,311.1076,311.1349,126355.0
2018-04-02 09:30:00,340.39,341.17,340.15,341.06,69130.0,309.9421,310.6523,309.7235,310.5521,69130.0
2018-04-02 09:35:00,341.1,341.51,341.02,341.38,21939.0,310.5885,310.9619,310.5157,310.8435,21939.0
2018-04-02 09:40:00,341.32,341.32,340.81,340.93,34971.0,310.7889,310.7889,310.3245,310.4337,34971.0
2018-04-02 09:45:00,340.87,340.91,340.27,340.32,45149.0,310.3791,310.4155,309.8328,309.8783,45149.0
2018-04-02 09:50:00,340.22,340.37,339.66,339.86,58567.0,309.7873,309.9238,309.2774,309.4595,58567.0
2018-04-02 09:55:00,339.73,340.0,339.7,339.8,11407.0,309.3411,309.5869,309.3138,309.4048,11407.0
2018-04-02 10:00:00,339.52,339.71,338.77,339.17,28726.0,309.1499,309.3229,308.467,308.8312,28726.0
2018-04-02 10:05:00,339.09,339.25,338.5,338.67,6584.0,308.7583,308.904,308.2211,308.3759,6584.0
2018-04-02 10:10:00,338.68,338.86,338.02,338.08,17735.0,308.385,308.5489,307.784,307.8387,17735.0
2018-04-02 10:15:00,338.0,338.48,338.0,338.25,13854.0,307.7658,308.2029,307.7658,307.9935,13854.0
2018-04-02 10:20:00,338.33,338.64,338.1,338.61,7000.0,308.0663,308.3486,307.8569,308.3213,7000.0
2018-04-02 10:25:00,338.61,338.61,337.89,337.97,22393.0,308.3213,308.3213,307.6657,307.7385,22393.0
2018-04-02 10:30:00,337.95,337.95,337.45,337.53,6610.0,307.7203,307.7203,307.265,307.3379,6610.0
2018-04-02 10:35:00,337.31,337.32,336.86,337.27,11397.0,307.1376,307.1467,306.7278,307.1011,11397.0
2018-04-02 10:40:00,337.33,337.8,337.33,337.38,12197.0,307.1558,307.5837,307.1558,307.2013,12197.0
2018-04-02 10:45:00,337.42,337.57,337.24,337.24,7268.0,307.2377,307.3743,307.0738,307.0738,7268.0
2018-04-02 10:50:00,337.19,337.27,336.35,336.43,9211.0,307.0283,307.1011,306.2634,306.3363,9211.0
2018-04-02 10:55:00,336.59,336.64,336.04,336.04,11588.0,306.482,306.5275,305.9812,305.9812,11588.0
2018-04-02 11:00:00,336.04,336.04,335.67,335.77,9197.0,305.9812,305.9812,305.6443,305.7353,9197.0
2018-04-02 11:05:00,335.68,335.7,335.23,335.41,34401.0,305.6534,305.6716,305.2436,305.4075,34401.0
2018-04-02 11:10:00,335.44,335.5,335.07,335.36,9659.0,305.4348,305.4895,305.0979,305.362,9659.0
2018-04-02 11:15:00,335.18,335.46,334.8,334.99,31140.0,305.1981,305.453,304.8521,305.0251,31140.0
2018-04-02 11:20:00,335.29,335.47,334.84,335.4,20797.0,305.2982,305.4621,304.8885,305.3984,20797.0
2018-04-02 11:25:00,335.28,335.77,335.05,335.74,9326.0,305.2891,305.7353,305.0797,305.708,9326.0
2018-04-02 11:30:00,335.75,335.75,335.36,335.38,33199.0,305.7171,305.7171,305.362,305.3802,33199.0
2018-04-02 11:35:00,335.36,335.41,334.09,334.24,54490.0,305.362,305.4075,304.2056,304.3422,54490.0
2018-04-02 11:40:00,333.88,334.34,333.7,334.14,27500.0,304.0144,304.4332,303.8505,304.2511,27500.0
2018-04-02 11:45:00,334.15,334.76,333.8,334.68,28018.0,304.2602,304.8157,303.9415,304.7428,28018.0
2018-04-02 11:50:00,334.57,334.89,334.1,334.38,51341.0,304.6427,304.934,304.2147,304.4696,51341.0
2018-04-02 11:55:00,334.37,335.0,334.25,334.6,35239.0,304.4605,305.0342,304.3513,304.67,35239.0
2018-04-02 12:00:00,334.46,334.68,333.84,334.15,31521.0,304.5425,304.7428,303.978,304.2602,31521.0
2018-04-02 12:05:00,333.97,334.21,333.51,333.71,32689.0,304.0963,304.3149,303.6775,303.8596,32689.0
2018-04-02 12:10:00,333.7,333.9,333.09,333.44,18238.0,303.8505,304.0326,303.295,303.6137,18238.0
2018-04-02 12:15:00,333.44,333.78,332.9,333.78,11131.0,303.6137,303.9233,303.122,303.9233,11131.0
2018-04-02 12:20:00,333.61,334.0,333.58,333.78,9749.0,303.7685,304.1236,303.7412,303.9233,9749.0
2018-04-02 12:25:00,333.69,334.25,333.69,334.14,5850.0,303.8414,304.3513,303.8414,304.2511,5850.0
2018-04-02 12:30:00,334.02,334.76,334.02,334.6,23007.0,304.1418,304.8157,304.1418,304.67,23007.0
2018-04-02 12:35:00,334.59,335.09,334.59,334.67,16797.0,304.6609,305.1161,304.6609,304.7337,16797.0
2018-04-02 12:40:00,334.57,335.44,334.41,335.24,27042.0,304.6427,305.4348,304.497,305.2527,27042.0
2018-04-02 12:45:00,335.13,335.27,334.94,335.26,12661.0,305.1526,305.28,304.9796,305.2709,12661.0
2018-04-02 12:50:00,335.19,335.19,334.92,335.03,3310.0,305.2072,305.2072,304.9613,305.0615,3310.0
2018-04-02 12:55:00,335.02,335.03,334.62,334.91,25730.0,305.0524,305.0615,304.6882,304.9522,25730.0
2018-04-02 13:00:00,334.88,335.16,334.46,334.46,11019.0,304.9249,305.1799,304.5425,304.5425,11019.0
2018-04-02 13:05:00,334.39,334.78,334.37,334.49,6162.0,304.4788,304.8339,304.4605,304.5698,6162.0
2018-04-02 13:10:00,334.44,334.78,334.29,334.37,4733.0,304.5243,304.8339,304.3877,304.4605,4733.0
2018-04-02 13:15:00,334.24,334.42,333.99,334.05,12256.0,304.3422,304.5061,304.1145,304.1692,12256.0
2018-04-02 13:20:00,334.1,334.1,333.69,333.87,10797.0,304.2147,304.2147,303.8414,304.0053,10797.0
2018-04-02 13:25:00,333.71,333.71,332.87,332.93,26317.0,303.8596,303.8596,303.0947,303.1493,26317.0
2018-04-02 13:30:00,332.9,333.36,332.9,333.35,13374.0,303.122,303.5409,303.122,303.5318,13374.0
2018-04-02 13:35:00,333.37,333.64,333.12,333.21,19444.0,303.55,303.7958,303.3224,303.4043,19444.0
2018-04-02 13:40:00,333.19,333.19,332.3,332.32,15009.0,303.3861,303.3861,302.5757,302.5939,15009.0
2018-04-02 13:45:00,332.28,332.35,331.72,332.01,13319.0,302.5575,302.6212,302.0476,302.3116,13319.0
2018-04-02 13:50:00,331.84,332.29,331.84,332.05,6381.0,302.1569,302.5666,302.1569,302.3481,6381.0
2018-04-02 13:55:00,332.1,332.22,331.64,331.64,16110.0,302.3936,302.5029,301.9747,301.9747,16110.0
2018-04-02 14:00:00,331.6,331.66,331.12,331.4,25453.0,301.9383,301.993,301.5013,301.7562,25453.0
2018-04-02 14:05:00,331.41,331.78,330.99,331.66,16062.0,301.7653,302.1022,301.3829,301.993,16062.0
2018-04-02 14:10:00,331.62,331.97,331.33,331.97,15795.0,301.9565,302.2752,301.6925,302.2752,15795.0
2018-04-02 14:15:00,332.07,332.4,331.88,332.38,20857.0,302.3663,302.6668,302.1933,302.6485,20857.0
2018-04-02 14:20:00,332.33,332.86,332.33,332.48,18341.0,302.603,303.0856,302.603,302.7396,18341.0
2018-04-02 14:25:00,332.15,332.2,331.51,331.84,9448.0,302.4391,302.4846,301.8564,302.1569,9448.0
2018-04-02 14:30:00,331.73,332.46,331.61,332.37,16547.0,302.0567,302.7214,301.9474,302.6394,16547.0
2018-04-02 14:35:00,332.36,332.36,331.39,331.69,15027.0,302.6303,302.6303,301.7471,302.0203,15027.0
2018-04-02 14:40:00,331.5,331.5,331.05,331.16,9323.0,301.8473,301.8473,301.4375,301.5377,9323.0
2018-04-02 14:45:00,331.09,332.05,330.91,332.02,12857.0,301.4739,302.3481,301.31,302.3207,12857.0
2018-04-02 14:50:00,331.94,332.99,331.94,332.86,23717.0,302.2479,303.204,302.2479,303.0856,23717.0
2018-04-02 14:55:00,332.8,332.82,332.38,332.61,30239.0,303.031,303.0492,302.6485,302.858,30239.0
2018-04-02 15:00:00,332.74,332.91,332.27,332.54,15257.0,302.9763,303.1311,302.5484,302.7942,15257.0
2018-04-02 15:05:00,332.41,332.49,332.11,332.28,9684.0,302.6759,302.7487,302.4027,302.5575,9684.0
2018-04-02 15:10:00,332.28,332.94,332.05,332.93,16596.0,302.5575,303.1585,302.3481,303.1493,16596.0
2018-04-02 15:15:00,332.97,333.31,332.7,333.31,60479.0,303.1858,303.4954,302.9399,303.4954,60479.0
2018-04-02 15:20:00,333.3,333.44,332.31,332.37,37102.0,303.4863,303.6137,302.5848,302.6394,37102.0
2018-04-02 15:25:00,332.28,332.37,332.06,332.2,13758.0,302.5575,302.6394,302.3572,302.4846,13758.0
2018-04-02 15:30:00,332.3,332.64,331.83,331.83,16574.0,302.5757,302.8853,302.1477,302.1477,16574.0
2018-04-02 15:35:00,331.86,332.49,331.86,332.08,27471.0,302.1751,302.7487,302.1751,302.3754,27471.0
2018-04-02 15:40:00,332.11,332.86,331.93,332.82,24326.0,302.4027,303.0856,302.2388,303.0492,24326.0
2018-04-02 15:45:00,332.86,333.9,332.82,333.77,34049.0,303.0856,304.0326,303.0492,303.9142,34049.0
2018-04-02 15:50:00,333.85,334.58,333.85,334.45,63323.0,303.9871,304.6518,303.9871,304.5334,63323.0
2018-04-02 15:55:00,334.51,334.51,333.34,333.66,189836.0,304.588,304.588,303.5227,303.8141,189836.0
2018-04-03 09:30:00,335.22,335.57,334.93,335.34,30409.0,305.2345,305.5532,304.9704,305.3438,30409.0
2018-04-03 09:35:00,335.25,336.06,335.25,336.04,46963.0,305.2618,305.9994,305.2618,305.9812,46963.0
2018-04-03 09:40:00,336.01,336.24,335.61,335.71,52059.0,305.9538,306.1633,305.5896,305.6807,52059.0
2018-04-03 09:45:00,335.73,336.69,335.72,336.45,34961.0,305.6989,306.573,305.6898,306.3545,34961.0
2018-04-03 09:50:00,336.49,336.49,335.69,335.71,15339.0,306.3909,306.3909,305.6625,305.6807,15339.0
2018-04-03 09:55:00,335.72,335.78,335.17,335.53,44453.0,305.6898,305.7444,305.189,305.5168,44453.0
2018-04-03 10:00:00,335.61,335.61,335.03,335.59,7694.0,305.5896,305.5896,305.0615,305.5714,7694.0
2018-04-03 10:05:00,335.59,335.59,335.03,335.15,9805.0,305.5714,305.5714,305.0615,305.1708,9805.0
2018-04-03 10:10:00,335.13,335.2,334.63,334.88,13235.0,305.1526,305.2163,304.6973,304.9249,13235.0
2018-04-03 10:15:00,334.71,335.11,334.28,334.35,12944.0,304.7701,305.1343,304.3786,304.4423,12944.0
2018-04-03 10:20:00,334.3,334.74,334.13,334.41,39576.0,304.3968,304.7974,304.242,304.497,39576.0
2018-04-03 10:25:00,334.33,334.44,333.94,334.34,11467.0,304.4241,304.5243,304.069,304.4332,11467.0
2018-04-03 10:30:00,334.47,335.1,334.42,334.98,8539.0,304.5516,305.1252,304.5061,305.016,8539.0
2018-04-03 10:35:00,335.2,335.28,334.5,334.75,19693.0,305.2163,305.2891,304.5789,304.8066,19693.0
2018-04-03 10:40:00,334.77,335.29,334.69,335.05,9986.0,304.8248,305.2982,304.7519,305.0797,9986.0
2018-04-03 10:45:00,334.97,335.72,334.9,335.56,18051.0,305.0069,305.6898,304.9431,305.5441,18051.0
2018-04-03 10:50:00,335.46,335.96,335.31,335.31,12398.0,305.453,305.9083,305.3165,305.3165,12398.0
2018-04-03 10:55:00,335.42,336.41,335.33,336.2,29344.0,305.4166,306.3181,305.3347,306.1268,29344.0
2018-04-03 11:00:00,336.35,336.89,336.33,336.49,13947.0,306.2634,306.7551,306.2452,306.3909,13947.0
2018-04-03 11:05:00,336.46,337.06,336.41,336.86,19643.0,306.3636,306.9099,306.3181,306.7278,19643.0
2018-04-03 11:10:00,336.91,336.94,336.4,336.64,9996.0,306.7733,306.8007,306.309,306.5275,9996.0
2018-04-03 11:15:00,336.69,336.77,336.39,336.65,3427.0,306.573,306.6459,306.2999,306.5366,3427.0
2018-04-03 11:20:00,336.55,336.66,336.44,336.52,5758.0,306.4455,306.5457,306.3454,306.4182,5758.0
2018-04-03 11:25:00,336.68,337.2,336.65,336.65,12088.0,306.5639,307.0374,306.5366,306.5366,12088.0
2018-04-03 11:30:00,336.63,336.96,336.29,336.34,9301.0,306.5184,306.8189,306.2088,306.2543,9301.0
2018-04-03 11:35:00,336.35,336.42,335.57,335.81,22703.0,306.2634,306.3272,305.5532,305.7717,22703.0
2018-04-03 11:40:00,335.8,336.05,335.65,335.98,99779.0,305.7626,305.9903,305.626,305.9265,99779.0
2018-04-03 11:45:00,335.94,336.35,335.91,335.91,11920.0,305.8901,306.2634,305.8628,305.8628,11920.0
2018-04-03 11:50:00,335.89,336.0,335.6,335.89,7723.0,305.8446,305.9447,305.5805,305.8446,7723.0
2018-04-03 11:55:00,335.89,336.19,335.77,335.99,24286.0,305.8446,306.1177,305.7353,305.9356,24286.0
2018-04-03 12:00:00,336.02,336.82,336.02,336.82,14424.0,305.9629,306.6914,305.9629,306.6914,14424.0
2018-04-03 12:05:00,336.82,336.98,336.69,336.85,8347.0,306.6914,306.8371,306.573,306.7187,8347.0
2018-04-03 12:10:00,336.74,337.04,336.66,336.76,5600.0,306.6185,306.8917,306.5457,306.6368,5600.0
2018-04-03 12:15:00,336.9,336.96,336.52,336.68,12996.0,306.7642,306.8189,306.4182,306.5639,12996.0
2018-04-03 12:20:00,336.75,336.81,335.97,336.01,4099.0,306.6277,306.6823,305.9174,305.9538,4099.0
2018-04-03 12:25:00,335.99,336.16,335.87,335.87,9740.0,305.9356,306.0904,305.8264,305.8264,9740.0
2018-04-03 12:30:00,335.93,336.33,335.91,336.17,6490.0,305.881,306.2452,305.8628,306.0995,6490.0
2018-04-03 12:35:00,336.14,336.3,335.83,336.03,9722.0,306.0722,306.2179,305.7899,305.9721,9722.0
2018-04-03 12:40:00,336.13,336.53,336.09,336.37,4994.0,306.0631,306.4273,306.0267,306.2816,4994.0
2018-04-03 12:45:00,336.38,336.38,335.55,335.71,5385.0,306.2907,306.2907,305.535,305.6807,5385.0
2018-04-03 12:50:00,335.7,336.01,335.62,335.62,7295.0,305.6716,305.9538,305.5987,305.5987,7295.0
2018-04-03 12:55:00,335.59,335.8,335.45,335.62,5191.0,305.5714,305.7626,305.4439,305.5987,5191.0
2018-04-03 13:00:00,335.61,335.66,335.28,335.51,9153.0,305.5896,305.6352,305.2891,305.4986,9153.0
2018-04-03 13:05:00,335.68,335.82,335.45,335.55,4371.0,305.6534,305.7808,305.4439,305.535,4371.0
2018-04-03 13:10:00,335.6,335.7,335.31,335.31,4000.0,305.5805,305.6716,305.3165,305.3165,4000.0
2018-04-03 13:15:00,335.24,335.64,335.24,335.64,6202.0,305.2527,305.6169,305.2527,305.6169,6202.0
2018-04-03 13:20:00,335.64,336.26,335.64,336.19,6713.0,305.6169,306.1815,305.6169,306.1177,6713.0
2018-04-03 13:25:00,336.2,336.62,336.1,336.14,8854.0,306.1268,306.5093,306.0358,306.0722,8854.0
2018-04-03 13:30:00,336.26,336.43,335.95,336.01,14604.0,306.1815,306.3363,305.8992,305.9538,14604.0
2018-04-03 13:35:00,335.98,335.98,335.52,335.52,5087.0,305.9265,305.9265,305.5077,305.5077,5087.0
2018-04-03 13:40:00,335.55,335.89,335.53,335.81,9324.0,305.535,305.8446,305.5168,305.7717,9324.0
2018-04-03 13:45:00,335.81,335.85,335.0,335.0,9049.0,305.7717,305.8082,305.0342,305.0342,9049.0
2018-04-03 13:50:00,335.12,335.6,335.12,335.6,2385.0,305.1435,305.5805,305.1435,305.5805,2385.0
2018-04-03 13:55:00,335.87,336.26,335.87,336.18,6574.0,305.8264,306.1815,305.8264,306.1086,6574.0
2018-04-03 14:00:00,336.32,336.32,335.96,336.24,28948.0,306.2361,306.2361,305.9083,306.1633,28948.0
2018-04-03 14:05:00,336.3,336.3,335.85,336.08,6185.0,306.2179,306.2179,305.8082,306.0176,6185.0
2018-04-03 14:10:00,336.05,336.14,335.94,336.14,5448.0,305.9903,306.0722,305.8901,306.0722,5448.0
2018-04-03 14:15:00,336.03,336.03,335.61,335.69,1878.0,305.9721,305.9721,305.5896,305.6625,1878.0
2018-04-03 14:20:00,335.67,336.25,335.67,336.23,8068.0,305.6443,306.1724,305.6443,306.1542,8068.0
2018-04-03 14:25:00,336.19,336.19,335.83,336.03,2205.0,306.1177,306.1177,305.7899,305.9721,2205.0
2018-04-03 14:30:00,335.84,335.9,335.35,335.45,3720.0,305.799,305.8537,305.3529,305.4439,3720.0
2018-04-03 14:35:00,335.38,335.71,335.29,335.61,15243.0,305.3802,305.6807,305.2982,305.5896,15243.0
2018-04-03 14:40:00,335.79,335.92,335.33,335.33,3491.0,305.7535,305.8719,305.3347,305.3347,3491.0
2018-04-03 14:45:00,335.39,336.99,335.39,336.89,31336.0,305.3893,306.8462,305.3893,306.7551,31336.0
2018-04-03 14:50:00,336.73,336.84,336.41,336.68,8287.0,306.6094,306.7096,306.3181,306.5639,8287.0
2018-04-03 14:55:00,337.15,337.56,337.15,337.35,13632.0,306.9919,307.3652,306.9919,307.174,13632.0
2018-04-03 15:00:00,337.28,338.07,337.22,337.95,31987.0,307.1102,307.8296,307.0556,307.7203,31987.0
2018-04-03 15:05:00,337.98,338.99,337.98,338.68,27582.0,307.7476,308.6673,307.7476,308.385,27582.0
2018-04-03 15:10:00,338.71,339.01,337.92,337.95,31169.0,308.4123,308.6855,307.693,307.7203,31169.0
2018-04-03 15:15:00,337.97,338.58,337.82,338.54,14606.0,307.7385,308.294,307.6019,308.2575,14606.0
2018-04-03 15:20:00,338.55,338.88,338.32,338.72,3304.0,308.2666,308.5671,308.0572,308.4214,3304.0
2018-04-03 15:25:00,338.83,339.39,338.78,339.18,37773.0,308.5216,309.0315,308.4761,308.8403,37773.0
2018-04-03 15:30:00,339.34,339.34,338.31,338.35,52476.0,308.986,308.986,308.0481,308.0845,52476.0
2018-04-03 15:35:00,338.4,338.4,337.79,338.29,37663.0,308.1301,308.1301,307.5746,308.0299,37663.0
2018-04-03 15:40:00,338.38,338.68,338.25,338.44,47972.0,308.1118,308.385,307.9935,308.1665,47972.0
2018-04-03 15:45:00,338.39,338.6,337.72,337.85,47820.0,308.121,308.3122,307.5109,307.6293,47820.0
2018-04-03 15:50:00,337.87,338.1,337.6,337.69,55573.0,307.6475,307.8569,307.4016,307.4836,55573.0
2018-04-03 15:55:00,337.7,338.34,337.63,338.24,126869.0,307.4927,308.0754,307.4289,307.9844,126869.0
2018-04-04 09:30:00,333.59,334.35,333.3,334.32,28515.0,303.7503,304.4423,303.4863,304.415,28515.0
2018-04-04 09:35:00,334.41,334.74,333.88,334.62,56071.0,304.497,304.7974,304.0144,304.6882,56071.0
2018-04-04 09:40:00,334.58,334.85,334.37,334.69,28682.0,304.6518,304.8976,304.4605,304.7519,28682.0
2018-04-04 09:45:00,334.71,335.14,334.24,334.6,9519.0,304.7701,305.1617,304.3422,304.67,9519.0
2018-04-04 09:50:00,334.64,335.33,334.36,335.32,22841.0,304.7064,305.3347,304.4514,305.3256,22841.0
2018-04-04 09:55:00,335.47,335.78,335.33,335.65,17778.0,305.4621,305.7444,305.3347,305.626,17778.0
2018-04-04 10:00:00,335.65,335.7,334.93,335.48,38592.0,305.626,305.6716,304.9704,305.4713,38592.0
2018-04-04 10:05:00,335.39,336.18,335.31,335.93,42301.0,305.3893,306.1086,305.3165,305.881,42301.0
2018-04-04 10:10:00,335.82,336.83,335.76,336.49,39117.0,305.7808,306.7005,305.7262,306.3909,39117.0
2018-04-04 10:15:00,336.38,337.03,336.31,336.99,55245.0,306.2907,306.8826,306.227,306.8462,55245.0
2018-04-04 10:20:00,336.88,336.88,336.29,336.29,34779.0,306.746,306.746,306.2088,306.2088,34779.0
2018-04-04 10:25:00,336.32,336.66,336.3,336.32,23900.0,306.2361,306.5457,306.2179,306.2361,23900.0
2018-04-04 10:30:00,336.42,336.58,336.02,336.08,9142.0,306.3272,306.4729,305.9629,306.0176,9142.0
2018-04-04 10:35:00,336.16,336.65,335.98,336.65,13156.0,306.0904,306.5366,305.9265,306.5366,13156.0
2018-04-04 10:40:00,336.67,336.92,336.59,336.78,11160.0,306.5548,306.7824,306.482,306.655,11160.0
2018-04-04 10:45:00,336.75,337.79,336.72,337.79,11591.0,306.6277,307.5746,306.6003,307.5746,11591.0
2018-04-04 10:50:00,337.83,337.83,337.23,337.23,11850.0,307.611,307.611,307.0647,307.0647,11850.0
2018-04-04 10:55:00,337.24,337.49,337.11,337.49,9718.0,307.0738,307.3015,306.9554,307.3015,9718.0
2018-04-04 11:00:00,337.32,337.38,336.99,337.09,1200.0,307.1467,307.2013,306.8462,306.9372,1200.0
2018-04-04 11:05:00,337.1,337.1,336.6,336.79,8316.0,306.9463,306.9463,306.4911,306.6641,8316.0
2018-04-04 11:10:00,336.89,336.99,336.6,336.63,7659.0,306.7551,306.8462,306.4911,306.5184,7659.0
2018-04-04 11:15:00,336.66,337.5,336.66,337.32,4950.0,306.5457,307.3106,306.5457,307.1467,4950.0
2018-04-04 11:20:00,337.52,338.29,337.52,338.29,10797.0,307.3288,308.0299,307.3288,308.0299,10797.0
2018-04-04 11:25:00,338.25,338.25,337.68,337.83,6183.0,307.9935,307.9935,307.4745,307.611,6183.0
2018-04-04 11:30:00,337.8,338.46,337.7,337.98,12823.0,307.5837,308.1847,307.4927,307.7476,12823.0
2018-04-04 11:35:00,337.91,337.91,337.4,337.4,13337.0,307.6839,307.6839,307.2195,307.2195,13337.0
2018-04-04 11:40:00,337.31,337.44,337.17,337.17,2498.0,307.1376,307.2559,307.0101,307.0101,2498.0
2018-04-04 11:45:00,337.22,337.8,337.21,337.79,21497.0,307.0556,307.5837,307.0465,307.5746,21497.0
2018-04-04 11:50:00,337.46,337.46,337.18,337.18,2763.0,307.2741,307.2741,307.0192,307.0192,2763.0
2018-04-04 11:55:00,337.45,337.59,337.36,337.59,1697.0,307.265,307.3925,307.1831,307.3925,1697.0
2018-04-04 12:00:00,337.55,337.59,337.22,337.37,2384.0,307.3561,307.3925,307.0556,307.1922,2384.0
2018-04-04 12:05:00,337.31,337.95,337.31,337.92,2137.0,307.1376,307.7203,307.1376,307.693,2137.0
2018-04-04 12:10:00,338.0,338.43,338.0,338.32,21485.0,307.7658,308.1574,307.7658,308.0572,21485.0
2018-04-04 12:15:00,338.1,338.1,337.91,337.91,1714.0,307.8569,307.8569,307.6839,307.6839,1714.0
2018-04-04 12:20:00,337.86,338.43,337.69,338.3,3461.0,307.6384,308.1574,307.4836,308.039,3461.0
2018-04-04 12:25:00,338.24,338.38,338.19,338.3,1986.0,307.9844,308.1118,307.9388,308.039,1986.0
2018-04-04 12:30:00,338.34,338.38,338.06,338.26,23197.0,308.0754,308.1118,307.8205,308.0026,23197.0
2018-04-04 12:35:00,338.31,338.7,338.3,338.58,2334.0,308.0481,308.4032,308.039,308.294,2334.0
2018-04-04 12:40:00,338.58,338.9,338.3,338.9,3751.0,308.294,308.5853,308.039,308.5853,3751.0
2018-04-04 12:45:00,338.7,338.95,338.6,338.82,1850.0,308.4032,308.6309,308.3122,308.5125,1850.0
2018-04-04 12:50:00,338.7,338.7,338.31,338.51,5800.0,308.4032,308.4032,308.0481,308.2302,5800.0
2018-04-04 12:55:00,338.41,338.7,338.37,338.41,3068.0,308.1392,308.4032,308.1027,308.1392,3068.0
2018-04-04 13:00:00,338.42,338.54,338.17,338.17,2700.0,308.1483,308.2575,307.9206,307.9206,2700.0
2018-04-04 13:05:00,338.21,338.22,337.8,337.88,5812.0,307.9571,307.9662,307.5837,307.6566,5812.0
2018-04-04 13:10:00,337.9,337.92,337.71,337.91,12101.0,307.6748,307.693,307.5018,307.6839,12101.0
2018-04-04 13:15:00,337.86,337.86,337.6,337.66,6123.0,307.6384,307.6384,307.4016,307.4563,6123.0
2018-04-04 13:20:00,337.22,337.52,337.13,337.32,6920.0,307.0556,307.3288,306.9737,307.1467,6920.0
2018-04-04 13:25:00,337.24,337.24,337.0,337.12,2627.0,307.0738,307.0738,306.8553,306.9646,2627.0
2018-04-04 13:30:00,337.26,337.3,337.13,337.15,5430.0,307.092,307.1285,306.9737,306.9919,5430.0
2018-04-04 13:35:00,337.26,337.64,337.26,337.55,4552.0,307.092,307.438,307.092,307.3561,4552.0
2018-04-04 13:40:00,337.57,337.88,337.57,337.77,2300.0,307.3743,307.6566,307.3743,307.5564,2300.0
2018-04-04 13:45:00,337.74,337.74,337.25,337.28,1805.0,307.5291,307.5291,307.0829,307.1102,1805.0
2018-04-04 13:50:00,337.21,337.27,337.08,337.24,1506.0,307.0465,307.1011,306.9281,307.0738,1506.0
2018-04-04 13:55:00,337.29,337.44,337.21,337.44,6852.0,307.1193,307.2559,307.0465,307.2559,6852.0
2018-04-04 14:00:00,337.71,337.71,337.55,337.64,1688.0,307.5018,307.5018,307.3561,307.438,1688.0
2018-04-04 14:05:00,338.0,338.11,337.96,337.97,5906.0,307.7658,307.866,307.7294,307.7385,5906.0
2018-04-04 14:10:00,338.06,338.37,338.0,338.37,9843.0,307.8205,308.1027,307.7658,308.1027,9843.0
2018-04-04 14:15:00,338.43,339.03,338.41,338.83,6600.0,308.1574,308.7037,308.1392,308.5216,6600.0
2018-04-04 14:20:00,339.04,339.35,339.0,339.34,1730.0,308.7128,308.9951,308.6764,308.986,1730.0
2018-04-04 14:25:00,339.16,339.59,339.14,339.58,1909.0,308.8221,309.2136,308.8039,309.2045,1909.0
2018-04-04 14:30:00,339.66,339.69,339.29,339.41,1101.0,309.2774,309.3047,308.9404,309.0497,1101.0
2018-04-04 14:35:00,339.25,339.25,338.87,338.87,17875.0,308.904,308.904,308.558,308.558,17875.0
2018-04-04 14:40:00,338.87,340.12,338.87,339.98,12802.0,308.558,309.6962,308.558,309.5687,12802.0
2018-04-04 14:45:00,340.09,340.09,339.7,339.81,4588.0,309.6689,309.6689,309.3138,309.4139,4588.0
2018-04-04 14:50:00,340.02,340.37,339.96,339.97,13750.0,309.6051,309.9238,309.5505,309.5596,13750.0
2018-04-04 14:55:00,339.99,340.46,339.93,340.36,6662.0,309.5778,310.0058,309.5232,309.9147,6662.0
2018-04-04 15:00:00,340.35,340.78,340.35,340.67,5698.0,309.9056,310.2972,309.9056,310.197,5698.0
2018-04-04 15:05:00,340.72,340.78,340.52,340.71,5487.0,310.2425,310.2972,310.0604,310.2334,5487.0
2018-04-04 15:10:00,340.76,340.76,340.19,340.19,3680.0,310.279,310.279,309.7599,309.7599,3680.0
2018-04-04 15:15:00,340.18,340.23,339.8,339.8,11883.0,309.7508,309.7964,309.4048,309.4048,11883.0
2018-04-04 15:20:00,339.87,340.81,339.87,340.81,7990.0,309.4686,310.3245,309.4686,310.3245,7990.0
2018-04-04 15:25:00,340.72,341.04,340.63,340.83,3332.0,310.2425,310.5339,310.1606,310.3427,3332.0
2018-04-04 15:30:00,340.87,341.19,340.84,340.86,19613.0,310.3791,310.6705,310.3518,310.37,19613.0
2018-04-04 15:35:00,340.89,341.18,340.82,341.09,6748.0,310.3973,310.6614,310.3336,310.5794,6748.0
2018-04-04 15:40:00,341.19,341.26,340.81,340.83,6219.0,310.6705,310.7342,310.3245,310.3427,6219.0
2018-04-04 15:45:00,340.89,341.38,340.82,341.38,12365.0,310.3973,310.8435,310.3336,310.8435,12365.0
2018-04-04 15:50:00,341.34,341.69,341.34,341.57,18114.0,310.8071,311.1258,310.8071,311.0165,18114.0
2018-04-04 15:55:00,341.63,341.72,341.09,341.09,80575.0,311.0711,311.1531,310.5794,310.5794,80575.0
2018-04-05 09:30:00,343.24,343.24,342.41,343.05,22617.0,312.5371,312.5371,311.7814,312.3641,22617.0
2018-04-05 09:35:00,343.16,343.3,342.26,342.29,46139.0,312.4643,312.5918,311.6448,311.6721,46139.0
2018-04-05 09:40:00,342.28,342.29,341.92,341.97,25770.0,311.663,311.6721,311.3352,311.3807,25770.0
2018-04-05 09:45:00,341.96,342.11,341.45,341.7,25209.0,311.3716,311.5082,310.9072,311.1349,25209.0
2018-04-05 09:50:00,341.79,342.71,341.79,342.71,30798.0,311.2168,312.0545,311.2168,312.0545,30798.0
2018-04-05 09:55:00,342.73,342.88,342.29,342.85,15537.0,312.0727,312.2093,311.6721,312.182,15537.0
2018-04-05 10:00:00,342.99,342.99,342.47,342.56,6340.0,312.3095,312.3095,311.836,311.9179,6340.0
2018-04-05 10:05:00,342.74,342.92,342.45,342.72,6400.0,312.0818,312.2457,311.8178,312.0636,6400.0
2018-04-05 10:10:00,342.89,343.11,342.69,342.98,14121.0,312.2184,312.4187,312.0363,312.3004,14121.0
2018-04-05 10:15:00,343.06,343.26,342.72,342.72,5209.0,312.3732,312.5553,312.0636,312.0636,5209.0
2018-04-05 10:20:00,342.77,342.86,342.63,342.68,2116.0,312.1092,312.1911,311.9817,312.0272,2116.0
2018-04-05 10:25:00,342.63,342.7,342.41,342.7,2923.0,311.9817,312.0454,311.7814,312.0454,2923.0
2018-04-05 10:30:00,342.61,343.13,342.52,343.01,5605.0,311.9635,312.437,311.8815,312.3277,5605.0
2018-04-05 10:35:00,342.87,343.05,342.67,342.77,1655.0,312.2002,312.3641,312.0181,312.1092,1655.0
2018-04-05 10:40:00,342.56,342.8,342.52,342.8,3223.0,311.9179,312.1365,311.8815,312.1365,3223.0
2018-04-05 10:45:00,342.82,342.91,342.25,342.5,1953.0,312.1547,312.2366,311.6357,311.8633,1953.0
2018-04-05 10:50:00,342.46,342.57,342.35,342.46,5303.0,311.8269,311.9271,311.7267,311.8269,5303.0
2018-04-05 10:55:00,342.6,342.77,342.6,342.71,3346.0,311.9544,312.1092,311.9544,312.0545,3346.0
2018-04-05 11:00:00,342.45,343.27,342.45,343.27,3800.0,311.8178,312.5644,311.8178,312.5644,3800.0
2018-04-05 11:05:00,343.29,343.86,343.27,343.86,12754.0,312.5826,313.1017,312.5644,313.1017,12754.0
2018-04-05 11:10:00,343.91,344.17,343.71,343.87,9854.0,313.1472,313.3839,312.9651,313.1108,9854.0
2018-04-05 11:15:00,343.9,344.17,343.85,344.08,15213.0,313.1381,313.3839,313.0926,313.302,15213.0
2018-04-05 11:20:00,344.01,344.37,344.01,344.09,7080.0,313.2382,313.566,313.2382,313.3111,7080.0
2018-04-05 11:25:00,344.17,344.49,344.12,344.39,5247.0,313.3839,313.6753,313.3384,313.5843,5247.0
2018-04-05 11:30:00,344.24,344.58,344.18,344.49,8092.0,313.4477,313.7573,313.393,313.6753,8092.0
2018-04-05 11:35:00,344.45,344.58,344.45,344.47,5701.0,313.6389,313.7573,313.6389,313.6571,5701.0
2018-04-05 11:40:00,344.53,344.61,344.44,344.53,1516.0,313.7117,313.7846,313.6298,313.7117,1516.0
2018-04-05 11:45:00,344.39,344.44,344.27,344.42,5195.0,313.5843,313.6298,313.475,313.6116,5195.0
2018-04-05 11:50:00,344.26,344.53,344.24,344.51,2592.0,313.4659,313.7117,313.4477,313.6935,2592.0
2018-04-05 11:55:00,344.54,344.55,344.29,344.41,7707.0,313.7208,313.7299,313.4932,313.6025,7707.0
2018-04-05 12:00:00,344.48,344.48,344.32,344.42,3221.0,313.6662,313.6662,313.5205,313.6116,3221.0
2018-04-05 12:05:00,344.5,344.5,344.2,344.23,2233.0,313.6844,313.6844,313.4112,313.4386,2233.0
2018-04-05 12:10:00,344.26,344.26,344.01,344.17,1627.0,313.4659,313.4659,313.2382,313.3839,1627.0
2018-04-05 12:15:00,344.21,344.21,343.62,343.76,13095.0,313.4204,313.4204,312.8831,313.0106,13095.0
2018-04-05 12:20:00,343.8,343.97,343.71,343.71,5375.0,313.047,313.2018,312.9651,312.9651,5375.0
2018-04-05 12:25:00,343.76,344.01,343.76,343.89,2150.0,313.0106,313.2382,313.0106,313.129,2150.0
2018-04-05 12:30:00,343.99,343.99,343.45,343.7,1880.0,313.22,313.22,312.7283,312.956,1880.0
2018-04-05 12:35:00,343.69,343.98,343.54,343.98,10463.0,312.9469,313.2109,312.8103,313.2109,10463.0
2018-04-05 12:40:00,344.01,344.03,343.6,343.62,2159.0,313.2382,313.2565,312.8649,312.8831,2159.0
2018-04-05 12:45:00,343.62,343.95,343.55,343.95,3394.0,312.8831,313.1836,312.8194,313.1836,3394.0
2018-04-05 12:50:00,344.02,344.02,343.69,343.79,4187.0,313.2473,313.2473,312.9469,313.0379,4187.0
2018-04-05 12:55:00,343.93,344.07,343.9,343.9,800.0,313.1654,313.2929,313.1381,313.1381,800.0
2018-04-05 13:00:00,343.98,344.24,343.98,344.1,3425.0,313.2109,313.4477,313.2109,313.3202,3425.0
2018-04-05 13:05:00,343.99,344.02,343.93,343.95,846.0,313.22,313.2473,313.1654,313.1836,846.0
2018-04-05 13:10:00,344.02,344.02,343.53,343.66,4150.0,313.2473,313.2473,312.8012,312.9195,4150.0
2018-04-05 13:15:00,343.57,343.58,343.3,343.35,6400.0,312.8376,312.8467,312.5918,312.6373,6400.0
2018-04-05 13:20:00,343.37,343.4,342.88,342.88,1450.0,312.6555,312.6828,312.2093,312.2093,1450.0
2018-04-05 13:25:00,342.94,343.07,342.92,343.07,2100.0,312.264,312.3823,312.2457,312.3823,2100.0
2018-04-05 13:30:00,342.98,343.24,342.95,343.24,2152.0,312.3004,312.5371,312.2731,312.5371,2152.0
2018-04-05 13:35:00,343.28,343.47,343.19,343.47,11116.0,312.5735,312.7465,312.4916,312.7465,11116.0
2018-04-05 13:40:00,343.05,343.07,342.39,342.75,2400.0,312.3641,312.3823,311.7632,312.0909,2400.0
2018-04-05 13:45:00,342.63,342.93,342.55,342.91,1950.0,311.9817,312.2548,311.9088,312.2366,1950.0
2018-04-05 13:50:00,342.86,343.28,342.86,343.22,1800.0,312.1911,312.5735,312.1911,312.5189,1800.0
2018-04-05 13:55:00,343.15,343.24,343.01,343.07,5650.0,312.4552,312.5371,312.3277,312.3823,5650.0
2018-04-05 14:00:00,343.25,343.32,342.96,343.13,4655.0,312.5462,312.61,312.2822,312.437,4655.0
2018-04-05 14:05:00,343.07,343.08,342.72,342.72,5523.0,312.3823,312.3914,312.0636,312.0636,5523.0
2018-04-05 14:10:00,342.75,343.06,342.75,342.89,12394.0,312.0909,312.3732,312.0909,312.2184,12394.0
2018-04-05 14:15:00,342.88,343.38,342.88,343.31,4008.0,312.2093,312.6646,312.2093,312.6009,4008.0
2018-04-05 14:20:00,343.37,343.41,343.12,343.15,5518.0,312.6555,312.6919,312.4279,312.4552,5518.0
2018-04-05 14:25:00,343.02,343.26,342.98,343.17,2330.0,312.3368,312.5553,312.3004,312.4734,2330.0
2018-04-05 14:30:00,343.17,343.68,343.17,343.68,5340.0,312.4734,312.9378,312.4734,312.9378,5340.0
2018-04-05 14:35:00,343.74,343.77,343.6,343.6,2325.0,312.9924,313.0197,312.8649,312.8649,2325.0
2018-04-05 14:40:00,343.68,343.9,343.53,343.9,1694.0,312.9378,313.1381,312.8012,313.1381,1694.0
2018-04-05 14:45:00,343.97,344.16,343.93,343.95,9336.0,313.2018,313.3748,313.1654,313.1836,9336.0
2018-04-05 14:50:00,344.0,344.05,343.98,344.05,6123.0,313.2291,313.2747,313.2109,313.2747,6123.0
2018-04-05 14:55:00,344.09,344.28,344.09,344.21,1615.0,313.3111,313.4841,313.3111,313.4204,1615.0
2018-04-05 15:00:00,344.19,344.2,343.86,343.86,10816.0,313.4021,313.4112,313.1017,313.1017,10816.0
2018-04-05 15:05:00,343.9,344.4,343.83,344.4,6606.0,313.1381,313.5934,313.0743,313.5934,6606.0
2018-04-05 15:10:00,344.5,344.65,344.5,344.58,2801.0,313.6844,313.821,313.6844,313.7573,2801.0
2018-04-05 15:15:00,344.58,344.58,344.41,344.41,3111.0,313.7573,313.7573,313.6025,313.6025,3111.0
2018-04-05 15:20:00,344.44,344.6,344.37,344.46,2525.0,313.6298,313.7755,313.566,313.648,2525.0
2018-04-05 15:25:00,344.43,344.43,344.12,344.16,2955.0,313.6207,313.6207,313.3384,313.3748,2955.0
2018-04-05 15:30:00,344.23,344.25,343.5,343.5,12826.0,313.4386,313.4568,312.7739,312.7739,12826.0
2018-04-05 15:35:00,343.52,343.54,343.22,343.23,4856.0,312.7921,312.8103,312.5189,312.528,4856.0
2018-04-05 15:40:00,343.28,343.98,343.28,343.89,6030.0,312.5735,313.2109,312.5735,313.129,6030.0
2018-04-05 15:45:00,343.93,344.21,343.93,344.2,14363.0,313.1654,313.4204,313.1654,313.4112,14363.0
2018-04-05 15:50:00,344.24,344.42,343.97,344.28,10076.0,313.4477,313.6116,313.2018,313.4841,10076.0
2018-04-05 15:55:00,344.31,344.31,343.72,343.78,60731.0,313.5114,313.5114,312.9742,313.0288,60731.0
2018-04-06 09:30:00,341.0,342.13,340.95,341.9,14167.0,310.4975,311.5264,310.452,311.317,14167.0
2018-04-06 09:35:00,342.23,343.17,342.23,343.04,18177.0,311.6175,312.4734,311.6175,312.355,18177.0
2018-04-06 09:40:00,342.91,342.98,342.37,342.39,17653.0,312.2366,312.3004,311.7449,311.7632,17653.0
2018-04-06 09:45:00,342.55,342.82,342.24,342.79,11550.0,311.9088,312.1547,311.6266,312.1274,11550.0
2018-04-06 09:50:00,342.85,343.34,342.85,343.12,13704.0,312.182,312.6282,312.182,312.4279,13704.0
2018-04-06 09:55:00,343.0,343.0,342.3,342.33,10190.0,312.3186,312.3186,311.6812,311.7085,10190.0
2018-04-06 10:00:00,342.4,342.72,342.36,342.37,5977.0,311.7723,312.0636,311.7358,311.7449,5977.0
2018-04-06 10:05:00,342.58,342.58,342.17,342.22,15507.0,311.9362,311.9362,311.5628,311.6084,15507.0
2018-04-06 10:10:00,342.12,342.5,342.05,342.36,3601.0,311.5173,311.8633,311.4536,311.7358,3601.0
2018-04-06 10:15:00,342.32,342.52,342.05,342.37,5418.0,311.6994,311.8815,311.4536,311.7449,5418.0
2018-04-06 10:20:00,342.61,342.77,342.23,342.23,10585.0,311.9635,312.1092,311.6175,311.6175,10585.0
2018-04-06 10:25:00,342.2,342.67,342.07,342.07,6475.0,311.5901,312.0181,311.4718,311.4718,6475.0
2018-04-06 10:30:00,342.13,342.47,341.96,342.0,7350.0,311.5264,311.836,311.3716,311.408,7350.0
2018-04-06 10:35:00,341.93,342.0,341.68,342.0,3510.0,311.3443,311.408,311.1167,311.408,3510.0
2018-04-06 10:40:00,341.87,341.87,341.52,341.53,6650.0,311.2897,311.2897,310.971,310.9801,6650.0
2018-04-06 10:45:00,341.46,341.46,340.87,341.1,7436.0,310.9163,310.9163,310.3791,310.5885,7436.0
2018-04-06 10:50:00,340.95,341.06,340.66,340.66,2611.0,310.452,310.5521,310.1879,310.1879,2611.0
2018-04-06 10:55:00,340.71,341.26,340.51,340.76,5584.0,310.2334,310.7342,310.0513,310.279,5584.0
2018-04-06 11:00:00,340.62,340.62,339.79,339.97,9430.0,310.1515,310.1515,309.3957,309.5596,9430.0
2018-04-06 11:05:00,340.03,340.25,339.68,340.25,9266.0,309.6143,309.8146,309.2956,309.8146,9266.0
2018-04-06 11:10:00,340.15,340.54,340.15,340.3,4788.0,309.7235,310.0786,309.7235,309.8601,4788.0
2018-04-06 11:15:00,340.18,340.34,339.87,339.88,2947.0,309.7508,309.8965,309.4686,309.4777,2947.0
2018-04-06 11:20:00,339.97,340.2,339.35,339.48,12097.0,309.5596,309.769,308.9951,309.1135,12097.0
2018-04-06 11:25:00,339.4,339.89,339.4,339.63,3251.0,309.0406,309.4868,309.0406,309.25,3251.0
2018-04-06 11:30:00,339.74,340.25,339.71,340.23,9636.0,309.3502,309.8146,309.3229,309.7964,9636.0
2018-04-06 11:35:00,340.03,340.58,340.03,340.58,4948.0,309.6143,310.1151,309.6143,310.1151,4948.0
2018-04-06 11:40:00,340.5,340.66,340.43,340.43,2461.0,310.0422,310.1879,309.9785,309.9785,2461.0
2018-04-06 11:45:00,340.44,340.44,339.91,339.91,1342.0,309.9876,309.9876,309.505,309.505,1342.0
2018-04-06 11:50:00,339.89,340.52,339.78,340.51,3032.0,309.4868,310.0604,309.3866,310.0513,3032.0
2018-04-06 11:55:00,340.58,340.96,340.58,340.78,4135.0,310.1151,310.4611,310.1151,310.2972,4135.0
2018-04-06 12:00:00,340.75,340.79,340.37,340.37,2600.0,310.2698,310.3063,309.9238,309.9238,2600.0
2018-04-06 12:05:00,340.38,340.73,340.38,340.4,1072.0,309.9329,310.2516,309.9329,309.9512,1072.0
2018-04-06 12:10:00,340.34,340.34,339.96,339.97,1300.0,309.8965,309.8965,309.5505,309.5596,1300.0
2018-04-06 12:15:00,340.01,340.16,339.84,339.84,1000.0,309.596,309.7326,309.4412,309.4412,1000.0
2018-04-06 12:20:00,339.57,339.67,339.4,339.45,5017.0,309.1954,309.2865,309.0406,309.0861,5017.0
2018-04-06 12:25:00,339.56,339.57,339.23,339.23,3206.0,309.1863,309.1954,308.8858,308.8858,3206.0
2018-04-06 12:30:00,339.23,339.67,339.2,339.32,5551.0,308.8858,309.2865,308.8585,308.9678,5551.0
2018-04-06 12:35:00,339.55,340.04,339.5,339.97,12447.0,309.1772,309.6234,309.1317,309.5596,12447.0
2018-04-06 12:40:00,340.19,340.52,340.16,340.23,9150.0,309.7599,310.0604,309.7326,309.7964,9150.0
2018-04-06 12:45:00,340.25,340.51,340.17,340.24,2400.0,309.8146,310.0513,309.7417,309.8055,2400.0
2018-04-06 12:50:00,340.29,340.68,340.12,340.68,4006.0,309.851,310.2061,309.6962,310.2061,4006.0
2018-04-06 12:55:00,340.64,340.82,340.52,340.81,3807.0,310.1697,310.3336,310.0604,310.3245,3807.0
2018-04-06 13:00:00,340.66,340.66,340.25,340.55,19036.0,310.1879,310.1879,309.8146,310.0877,19036.0
2018-04-06 13:05:00,340.56,340.56,340.03,340.03,20265.0,310.0968,310.0968,309.6143,309.6143,20265.0
2018-04-06 13:10:00,339.84,339.96,339.61,339.61,8014.0,309.4412,309.5505,309.2318,309.2318,8014.0
2018-04-06 13:15:00,339.85,339.9,339.55,339.79,11644.0,309.4504,309.4959,309.1772,309.3957,11644.0
2018-04-06 13:20:00,339.86,339.86,339.69,339.79,500.0,309.4595,309.4595,309.3047,309.3957,500.0
2018-04-06 13:25:00,339.87,340.35,339.64,340.08,4442.0,309.4686,309.9056,309.2591,309.6598,4442.0
2018-04-06 13:30:00,340.09,340.43,339.9,339.9,25712.0,309.6689,309.9785,309.4959,309.4959,25712.0
2018-04-06 13:35:00,339.65,340.07,339.29,339.29,6146.0,309.2682,309.6507,308.9404,308.9404,6146.0
2018-04-06 13:40:00,339.4,339.48,339.18,339.32,1119.0,309.0406,309.1135,308.8403,308.9678,1119.0
2018-04-06 13:45:00,339.21,339.23,338.52,338.52,16844.0,308.8676,308.8858,308.2393,308.2393,16844.0
2018-04-06 13:50:00,338.67,338.67,337.89,337.9,15211.0,308.3759,308.3759,307.6657,307.6748,15211.0
2018-04-06 13:55:00,337.96,338.05,337.44,337.44,13002.0,307.7294,307.8114,307.2559,307.2559,13002.0
2018-04-06 14:00:00,337.37,337.67,337.28,337.3,22135.0,307.1922,307.4654,307.1102,307.1285,22135.0
2018-04-06 14:05:00,337.31,337.47,336.65,336.85,20697.0,307.1376,307.2832,306.5366,306.7187,20697.0
2018-04-06 14:10:00,336.9,337.32,336.9,337.22,4119.0,306.7642,307.1467,306.7642,307.0556,4119.0
2018-04-06 14:15:00,337.23,337.23,336.64,336.64,7161.0,307.0647,307.0647,306.5275,306.5275,7161.0
2018-04-06 14:20:00,336.7,337.24,336.7,336.89,11869.0,306.5821,307.0738,306.5821,306.7551,11869.0
2018-04-06 14:25:00,336.8,336.88,336.41,336.51,3906.0,306.6732,306.746,306.3181,306.4091,3906.0
2018-04-06 14:30:00,336.49,336.79,336.12,336.21,4952.0,306.3909,306.6641,306.054,306.136,4952.0
2018-04-06 14:35:00,336.25,336.29,335.55,335.63,13229.0,306.1724,306.2088,305.535,305.6078,13229.0
2018-04-06 14:40:00,335.57,336.54,335.36,336.06,13625.0,305.5532,306.4364,305.362,305.9994,13625.0
2018-04-06 14:45:00,335.99,336.05,335.41,335.59,4400.0,305.9356,305.9903,305.4075,305.5714,4400.0
2018-04-06 14:50:00,335.55,335.55,334.96,335.31,26308.0,305.535,305.535,304.9978,305.3165,26308.0
2018-04-06 14:55:00,335.32,335.33,334.58,335.0,17424.0,305.3256,305.3347,304.6518,305.0342,17424.0
2018-04-06 15:00:00,335.17,335.59,334.66,334.67,14835.0,305.189,305.5714,304.7246,304.7337,14835.0
2018-04-06 15:05:00,334.58,334.79,334.29,334.79,14249.0,304.6518,304.843,304.3877,304.843,14249.0
2018-04-06 15:10:00,334.88,336.05,334.82,336.05,17796.0,304.9249,305.9903,304.8703,305.9903,17796.0
2018-04-06 15:15:00,335.97,336.29,335.76,335.77,3629.0,305.9174,306.2088,305.7262,305.7353,3629.0
2018-04-06 15:20:00,335.74,336.27,335.67,335.89,9769.0,305.708,306.1906,305.6443,305.8446,9769.0
2018-04-06 15:25:00,336.05,336.05,335.49,335.64,5417.0,305.9903,305.9903,305.4804,305.6169,5417.0
2018-04-06 15:30:00,335.55,336.38,335.45,336.24,8906.0,305.535,306.2907,305.4439,306.1633,8906.0
2018-04-06 15:35:00,336.23,336.89,336.03,336.84,12659.0,306.1542,306.7551,305.9721,306.7096,12659.0
2018-04-06 15:40:00,337.15,337.36,336.92,337.12,14983.0,306.9919,307.1831,306.7824,306.9646,14983.0
2018-04-06 15:45:00,337.18,337.37,336.68,336.74,25619.0,307.0192,307.1922,306.5639,306.6185,25619.0
2018-04-06 15:50:00,336.75,337.99,336.75,337.54,83408.0,306.6277,307.7567,306.6277,307.347,83408.0
2018-04-06 15:55:00,337.43,337.56,336.87,336.97,99403.0,307.2468,307.3652,306.7369,306.828,99403.0
2018-04-09 09:30:00,338.92,339.43,338.8,339.1,41986.0,308.6035,309.0679,308.4943,308.7674,41986.0
2018-04-09 09:35:00,339.06,339.08,337.9,338.01,23097.0,308.731,308.7492,307.6748,307.7749,23097.0
2018-04-09 09:40:00,337.86,338.34,337.86,338.18,10333.0,307.6384,308.0754,307.6384,307.9297,10333.0
2018-04-09 09:45:00,338.3,338.39,337.74,338.04,17414.0,308.039,308.121,307.5291,307.8023,17414.0
2018-04-09 09:50:00,338.23,338.79,338.23,338.6,9293.0,307.9753,308.4852,307.9753,308.3122,9293.0
2018-04-09 09:55:00,338.58,339.2,338.58,338.81,17158.0,308.294,308.8585,308.294,308.5034,17158.0
2018-04-09 10:00:00,338.99,339.22,338.85,338.86,10214.0,308.6673,308.8767,308.5398,308.5489,10214.0
2018-04-09 10:05:00,338.93,339.0,338.28,338.36,7670.0,308.6126,308.6764,308.0208,308.0936,7670.0
2018-04-09 10:10:00,338.19,338.32,338.06,338.22,7634.0,307.9388,308.0572,307.8205,307.9662,7634.0
2018-04-09 10:15:00,338.16,338.55,338.09,338.09,9430.0,307.9115,308.2666,307.8478,307.8478,9430.0
2018-04-09 10:20:00,338.0,338.28,338.0,338.1,1816.0,307.7658,308.0208,307.7658,307.8569,1816.0
2018-04-09 10:25:00,338.27,338.49,338.1,338.48,3451.0,308.0117,308.212,307.8569,308.2029,3451.0
2018-04-09 10:30:00,338.53,339.36,338.53,339.18,5770.0,308.2484,309.0042,308.2484,308.8403,5770.0
2018-04-09 10:35:00,339.18,339.6,339.12,339.22,9683.0,308.8403,309.2227,308.7857,308.8767,9683.0
2018-04-09 10:40:00,339.2,339.45,339.12,339.41,4489.0,308.8585,309.0861,308.7857,309.0497,4489.0
2018-04-09 10:45:00,339.45,339.73,339.24,339.4,9033.0,309.0861,309.3411,308.8949,309.0406,9033.0
2018-04-09 10:50:00,339.46,339.75,339.46,339.48,3581.0,309.0952,309.3593,309.0952,309.1135,3581.0
2018-04-09 10:55:00,339.55,339.55,339.26,339.42,4777.0,309.1772,309.1772,308.9131,309.0588,4777.0
2018-04-09 11:00:00,339.52,339.71,339.21,339.71,6940.0,309.1499,309.3229,308.8676,309.3229,6940.0
2018-04-09 11:05:00,339.68,339.73,339.29,339.48,4345.0,309.2956,309.3411,308.9404,309.1135,4345.0
2018-04-09 11:10:00,339.65,340.07,339.65,340.07,8492.0,309.2682,309.6507,309.2682,309.6507,8492.0
2018-04-09 11:15:00,340.1,340.35,340.1,340.25,3711.0,309.678,309.9056,309.678,309.8146,3711.0
2018-04-09 11:20:00,340.36,340.51,340.22,340.33,5431.0,309.9147,310.0513,309.7873,309.8874,5431.0
2018-04-09 11:25:00,340.38,340.43,340.11,340.18,3500.0,309.9329,309.9785,309.6871,309.7508,3500.0
2018-04-09 11:30:00,340.16,340.82,340.16,340.59,17233.0,309.7326,310.3336,309.7326,310.1242,17233.0
2018-04-09 11:35:00,340.63,340.82,340.37,340.37,8307.0,310.1606,310.3336,309.9238,309.9238,8307.0
2018-04-09 11:40:00,340.38,340.62,340.35,340.57,3887.0,309.9329,310.1515,309.9056,310.106,3887.0
2018-04-09 11:45:00,340.62,340.91,340.62,340.81,7526.0,310.1515,310.4155,310.1515,310.3245,7526.0
2018-04-09 11:50:00,340.76,340.76,340.36,340.37,2010.0,310.279,310.279,309.9147,309.9238,2010.0
2018-04-09 11:55:00,340.3,340.42,339.93,340.41,18655.0,309.8601,309.9694,309.5232,309.9603,18655.0
2018-04-09 12:00:00,340.39,340.68,340.37,340.59,7463.0,309.9421,310.2061,309.9238,310.1242,7463.0
2018-04-09 12:05:00,340.62,340.93,340.62,340.88,11387.0,310.1515,310.4337,310.1515,310.3882,11387.0
2018-04-09 12:10:00,340.83,340.87,340.81,340.84,1476.0,310.3427,310.3791,310.3245,310.3518,1476.0
2018-04-09 12:15:00,340.72,340.77,340.5,340.5,1205.0,310.2425,310.2881,310.0422,310.0422,1205.0
2018-04-09 12:20:00,340.63,340.63,340.24,340.34,3291.0,310.1606,310.1606,309.8055,309.8965,3291.0
2018-04-09 12:25:00,340.46,340.51,340.3,340.33,2402.0,310.0058,310.0513,309.8601,309.8874,2402.0
2018-04-09 12:30:00,340.32,340.32,340.21,340.32,3850.0,309.8783,309.8783,309.7782,309.8783,3850.0
2018-04-09 12:35:00,340.35,340.55,340.15,340.2,14300.0,309.9056,310.0877,309.7235,309.769,14300.0
2018-04-09 12:40:00,340.09,340.23,340.07,340.23,1558.0,309.6689,309.7964,309.6507,309.7964,1558.0
2018-04-09 12:45:00,340.2,340.41,340.13,340.36,1562.0,309.769,309.9603,309.7053,309.9147,1562.0
2018-04-09 12:50:00,340.4,340.51,340.36,340.37,1700.0,309.9512,310.0513,309.9147,309.9238,1700.0
2018-04-09 12:55:00,340.32,340.36,340.15,340.25,5295.0,309.8783,309.9147,309.7235,309.8146,5295.0
2018-04-09 13:00:00,340.41,340.7,340.34,340.67,3629.0,309.9603,310.2243,309.8965,310.197,3629.0
2018-04-09 13:05:00,340.67,340.93,340.67,340.75,6851.0,310.197,310.4337,310.197,310.2698,6851.0
2018-04-09 13:10:00,340.86,340.96,340.61,340.61,3859.0,310.37,310.4611,310.1424,310.1424,3859.0
2018-04-09 13:15:00,340.66,340.9,340.66,340.9,3716.0,310.1879,310.4064,310.1879,310.4064,3716.0
2018-04-09 13:20:00,340.87,340.9,340.65,340.88,11130.0,310.3791,310.4064,310.1788,310.3882,11130.0
2018-04-09 13:25:00,340.89,341.04,340.75,340.97,3300.0,310.3973,310.5339,310.2698,310.4702,3300.0
2018-04-09 13:30:00,341.06,341.2,341.06,341.19,5050.0,310.5521,310.6796,310.5521,310.6705,5050.0
2018-04-09 13:35:00,341.12,341.18,340.89,341.18,3705.0,310.6068,310.6614,310.3973,310.6614,3705.0
2018-04-09 13:40:00,341.17,341.22,340.83,341.01,5789.0,310.6523,310.6978,310.3427,310.5066,5789.0
2018-04-09 13:45:00,341.08,341.36,341.04,341.28,4996.0,310.5703,310.8253,310.5339,310.7524,4996.0
2018-04-09 13:50:00,341.33,341.69,341.33,341.57,3710.0,310.798,311.1258,310.798,311.0165,3710.0
2018-04-09 13:55:00,341.66,341.66,341.37,341.39,13893.0,311.0984,311.0984,310.8344,310.8526,13893.0
2018-04-09 14:00:00,341.41,341.41,340.94,340.98,7499.0,310.8708,310.8708,310.4429,310.4793,7499.0
2018-04-09 14:05:00,340.99,340.99,340.55,340.68,1910.0,310.4884,310.4884,310.0877,310.2061,1910.0
2018-04-09 14:10:00,340.57,340.62,340.4,340.57,9751.0,310.106,310.1515,309.9512,310.106,9751.0
2018-04-09 14:15:00,340.52,340.97,340.52,340.97,3750.0,310.0604,310.4702,310.0604,310.4702,3750.0
2018-04-09 14:20:00,340.95,340.95,340.33,340.43,4000.0,310.452,310.452,309.8874,309.9785,4000.0
2018-04-09 14:25:00,340.39,340.41,340.17,340.39,6873.0,309.9421,309.9603,309.7417,309.9421,6873.0
2018-04-09 14:30:00,340.31,340.57,340.25,340.57,10432.0,309.8692,310.106,309.8146,310.106,10432.0
2018-04-09 14:35:00,340.46,340.48,340.21,340.23,7740.0,310.0058,310.024,309.7782,309.7964,7740.0
2018-04-09 14:40:00,340.2,340.2,339.63,339.88,11688.0,309.769,309.769,309.25,309.4777,11688.0
2018-04-09 14:45:00,339.89,340.25,339.88,340.18,10125.0,309.4868,309.8146,309.4777,309.7508,10125.0
2018-04-09 14:50:00,340.28,340.48,340.28,340.4,5591.0,309.8419,310.024,309.8419,309.9512,5591.0
2018-04-09 14:55:00,340.45,340.53,340.42,340.51,1357.0,309.9967,310.0695,309.9694,310.0513,1357.0
2018-04-09 15:00:00,340.56,340.59,340.11,340.43,22456.0,310.0968,310.1242,309.6871,309.9785,22456.0
2018-04-09 15:05:00,340.31,340.38,340.25,340.26,6396.0,309.8692,309.9329,309.8146,309.8237,6396.0
2018-04-09 15:10:00,340.31,340.42,339.73,339.73,12160.0,309.8692,309.9694,309.3411,309.3411,12160.0
2018-04-09 15:15:00,339.62,339.62,339.11,339.11,8536.0,309.2409,309.2409,308.7765,308.7765,8536.0
2018-04-09 15:20:00,338.99,338.99,338.64,338.7,7478.0,308.6673,308.6673,308.3486,308.4032,7478.0
2018-04-09 15:25:00,338.95,339.28,338.74,339.18,20492.0,308.6309,308.9313,308.4396,308.8403,20492.0
2018-04-09 15:30:00,339.3,339.4,338.69,338.75,15405.0,308.9496,309.0406,308.3941,308.4487,15405.0
2018-04-09 15:35:00,338.83,338.83,338.47,338.53,7425.0,308.5216,308.5216,308.1938,308.2484,7425.0
2018-04-09 15:40:00,338.44,338.53,338.2,338.53,10776.0,308.1665,308.2484,307.9479,308.2484,10776.0
2018-04-09 15:45:00,338.5,338.58,337.79,337.81,25745.0,308.2211,308.294,307.5746,307.5928,25745.0
2018-04-09 15:50:00,337.77,338.11,337.67,337.81,13426.0,307.5564,307.866,307.4654,307.5928,13426.0
2018-04-09 15:55:00,337.84,337.92,336.92,337.18,79537.0,307.6201,307.693,306.7824,307.0192,79537.0
2018-04-10 09:30:00,341.12,341.67,340.52,340.65,45314.0,310.6068,311.1076,310.0604,310.1788,45314.0
2018-04-10 09:35:00,340.64,340.98,340.49,340.9,28764.0,310.1697,310.4793,310.0331,310.4064,28764.0
2018-04-10 09:40:00,340.92,341.21,340.43,340.67,20073.0,310.4246,310.6887,309.9785,310.197,20073.0
2018-04-10 09:45:00,340.62,341.22,340.56,341.18,23091.0,310.1515,310.6978,310.0968,310.6614,23091.0
2018-04-10 09:50:00,341.03,341.03,340.27,340.27,7927.0,310.5248,310.5248,309.8328,309.8328,7927.0
2018-04-10 09:55:00,340.46,340.71,340.01,340.25,12598.0,310.0058,310.2334,309.596,309.8146,12598.0
2018-04-10 10:00:00,340.49,340.54,340.22,340.5,25802.0,310.0331,310.0786,309.7873,310.0422,25802.0
2018-04-10 10:05:00,340.45,340.75,340.08,340.51,47182.0,309.9967,310.2698,309.6598,310.0513,47182.0
2018-04-10 10:10:00,340.66,341.31,340.51,341.23,13228.0,310.1879,310.7798,310.0513,310.7069,13228.0
2018-04-10 10:15:00,341.21,341.34,341.17,341.34,2560.0,310.6887,310.8071,310.6523,310.8071,2560.0
2018-04-10 10:20:00,341.3,341.87,341.0,341.77,17522.0,310.7707,311.2897,310.4975,311.1986,17522.0
2018-04-10 10:25:00,341.81,341.88,341.57,341.58,6745.0,311.235,311.2988,311.0165,311.0256,6745.0
2018-04-10 10:30:00,341.61,342.42,341.61,342.42,4422.0,311.0529,311.7905,311.0529,311.7905,4422.0
2018-04-10 10:35:00,342.38,342.56,342.0,342.31,6074.0,311.754,311.9179,311.408,311.6903,6074.0
2018-04-10 10:40:00,342.35,342.8,342.35,342.59,1900.0,311.7267,312.1365,311.7267,311.9453,1900.0
2018-04-10 10:45:00,342.88,343.15,342.82,342.84,2617.0,312.2093,312.4552,312.1547,312.1729,2617.0
2018-04-10 10:50:00,342.84,343.24,342.76,343.2,12786.0,312.1729,312.5371,312.1001,312.5007,12786.0
2018-04-10 10:55:00,343.19,343.19,342.85,342.88,13668.0,312.4916,312.4916,312.182,312.2093,13668.0
2018-04-10 11:00:00,343.08,343.42,343.07,343.19,3291.0,312.3914,312.701,312.3823,312.4916,3291.0
2018-04-10 11:05:00,343.15,343.29,342.89,342.9,5607.0,312.4552,312.5826,312.2184,312.2275,5607.0
2018-04-10 11:10:00,342.94,342.94,342.61,342.85,4620.0,312.264,312.264,311.9635,312.182,4620.0
2018-04-10 11:15:00,342.92,343.06,342.81,342.95,6747.0,312.2457,312.3732,312.1456,312.2731,6747.0
2018-04-10 11:20:00,342.88,343.37,342.84,343.37,4409.0,312.2093,312.6555,312.1729,312.6555,4409.0
2018-04-10 11:25:00,343.33,343.44,342.9,343.08,15075.0,312.6191,312.7192,312.2275,312.3914,15075.0
2018-04-10 11:30:00,343.07,343.42,343.07,343.35,9788.0,312.3823,312.701,312.3823,312.6373,9788.0
2018-04-10 11:35:00,343.38,343.5,343.17,343.49,7086.0,312.6646,312.7739,312.4734,312.7648,7086.0
2018-04-10 11:40:00,343.51,343.86,342.78,342.79,23825.0,312.783,313.1017,312.1183,312.1274,23825.0
2018-04-10 11:45:00,342.79,342.79,342.01,342.57,6471.0,312.1274,312.1274,311.4171,311.9271,6471.0
2018-04-10 11:50:00,342.39,343.0,342.39,342.95,2524.0,311.7632,312.3186,311.7632,312.2731,2524.0
2018-04-10 11:55:00,343.07,343.38,343.07,343.17,5640.0,312.3823,312.6646,312.3823,312.4734,5640.0
2018-04-10 12:00:00,343.32,343.37,342.81,342.94,2961.0,312.61,312.6555,312.1456,312.264,2961.0
2018-04-10 12:05:00,343.07,343.11,342.78,343.02,2447.0,312.3823,312.4187,312.1183,312.3368,2447.0
2018-04-10 12:10:00,343.01,343.05,342.65,342.65,3940.0,312.3277,312.3641,311.9999,311.9999,3940.0
2018-04-10 12:15:00,342.72,342.72,342.43,342.61,2168.0,312.0636,312.0636,311.7996,311.9635,2168.0
2018-04-10 12:20:00,342.44,342.56,342.25,342.26,8953.0,311.8087,311.9179,311.6357,311.6448,8953.0
2018-04-10 12:25:00,342.14,342.14,340.93,341.68,49977.0,311.5355,311.5355,310.4337,311.1167,49977.0
2018-04-10 12:30:00,341.7,342.33,341.69,342.16,5609.0,311.1349,311.7085,311.1258,311.5537,5609.0
2018-04-10 12:35:00,342.13,342.33,341.99,342.16,2770.0,311.5264,311.7085,311.3989,311.5537,2770.0
2018-04-10 12:40:00,342.14,342.25,341.86,342.19,5390.0,311.5355,311.6357,311.2806,311.581,5390.0
2018-04-10 12:45:00,342.07,342.6,341.99,342.6,2500.0,311.4718,311.9544,311.3989,311.9544,2500.0
2018-04-10 12:50:00,342.53,342.66,342.04,342.04,2911.0,311.8906,312.009,311.4445,311.4445,2911.0
2018-04-10 12:55:00,342.48,342.58,342.47,342.56,1100.0,311.8451,311.9362,311.836,311.9179,1100.0
2018-04-10 13:00:00,342.37,342.73,342.13,342.71,8199.0,311.7449,312.0727,311.5264,312.0545,8199.0
2018-04-10 13:05:00,342.53,342.76,342.48,342.59,9841.0,311.8906,312.1001,311.8451,311.9453,9841.0
2018-04-10 13:10:00,342.72,343.14,342.72,343.08,600.0,312.0636,312.4461,312.0636,312.3914,600.0
2018-04-10 13:15:00,342.96,343.16,342.82,342.82,15204.0,312.2822,312.4643,312.1547,312.1547,15204.0
2018-04-10 13:20:00,342.78,343.2,342.71,343.18,3900.0,312.1183,312.5007,312.0545,312.4825,3900.0
2018-04-10 13:25:00,343.13,343.25,343.05,343.25,1594.0,312.437,312.5462,312.3641,312.5462,1594.0
2018-04-10 13:30:00,343.2,343.66,342.94,343.66,3742.0,312.5007,312.9195,312.264,312.9195,3742.0
2018-04-10 13:35:00,343.43,343.48,343.34,343.38,7516.0,312.7101,312.7557,312.6282,312.6646,7516.0
2018-04-10 13:40:00,343.14,343.34,343.02,343.08,2917.0,312.4461,312.6282,312.3368,312.3914,2917.0
2018-04-10 13:45:00,343.05,343.05,342.28,342.62,2504.0,312.3641,312.3641,311.663,311.9726,2504.0
2018-04-10 13:50:00,342.49,343.05,342.49,343.05,3600.0,311.8542,312.3641,311.8542,312.3641,3600.0
2018-04-10 13:55:00,343.08,343.39,343.08,343.28,1512.0,312.3914,312.6737,312.3914,312.5735,1512.0
2018-04-10 14:00:00,343.24,343.24,343.16,343.16,800.0,312.5371,312.5371,312.4643,312.4643,800.0
2018-04-10 14:05:00,343.11,343.59,343.11,343.49,2186.0,312.4187,312.8558,312.4187,312.7648,2186.0
2018-04-10 14:10:00,343.62,343.76,343.31,343.4,4859.0,312.8831,313.0106,312.6009,312.6828,4859.0
2018-04-10 14:15:00,343.34,343.59,343.32,343.35,13490.0,312.6282,312.8558,312.61,312.6373,13490.0
2018-04-10 14:20:00,343.34,343.63,343.34,343.45,1900.0,312.6282,312.8922,312.6282,312.7283,1900.0
2018-04-10 14:25:00,343.52,343.57,343.1,343.12,2800.0,312.7921,312.8376,312.4096,312.4279,2800.0
2018-04-10 14:30:00,343.22,343.73,343.21,343.52,6001.0,312.5189,312.9833,312.5098,312.7921,6001.0
2018-04-10 14:35:00,343.46,343.46,342.71,343.07,8442.0,312.7374,312.7374,312.0545,312.3823,8442.0
2018-04-10 14:40:00,342.9,342.99,342.43,342.81,29885.0,312.2275,312.3095,311.7996,312.1456,29885.0
2018-04-10 14:45:00,342.83,343.4,342.82,342.89,9094.0,312.1638,312.6828,312.1547,312.2184,9094.0
2018-04-10 14:50:00,342.99,343.57,342.96,343.53,16828.0,312.3095,312.8376,312.2822,312.8012,16828.0
2018-04-10 14:55:00,343.27,343.56,343.2,343.55,8848.0,312.5644,312.8285,312.5007,312.8194,8848.0
2018-04-10 15:00:00,343.61,343.61,343.13,343.16,2350.0,312.874,312.874,312.437,312.4643,2350.0
2018-04-10 15:05:00,343.18,343.81,343.16,343.73,13725.0,312.4825,313.0561,312.4643,312.9833,13725.0
2018-04-10 15:10:00,343.69,343.93,343.43,343.65,21605.0,312.9469,313.1654,312.7101,312.9104,21605.0
2018-04-10 15:15:00,343.63,343.73,343.35,343.72,10899.0,312.8922,312.9833,312.6373,312.9742,10899.0
2018-04-10 15:20:00,343.8,343.8,343.09,343.09,9095.0,313.047,313.047,312.4005,312.4005,9095.0
2018-04-10 15:25:00,342.93,343.25,342.79,343.25,11115.0,312.2548,312.5462,312.1274,312.5462,11115.0
2018-04-10 15:30:00,343.26,343.26,342.68,342.74,4686.0,312.5553,312.5553,312.0272,312.0818,4686.0
2018-04-10 15:35:00,342.78,343.18,342.69,343.18,9229.0,312.1183,312.4825,312.0363,312.4825,9229.0
2018-04-10 15:40:00,343.19,343.32,342.89,342.99,8778.0,312.4916,312.61,312.2184,312.3095,8778.0
2018-04-10 15:45:00,342.89,343.18,342.89,343.03,17070.0,312.2184,312.4825,312.2184,312.3459,17070.0
2018-04-10 15:50:00,343.08,343.3,342.66,342.69,28209.0,312.3914,312.5918,312.009,312.0363,28209.0
2018-04-10 15:55:00,342.71,342.74,342.36,342.56,123359.0,312.0545,312.0818,311.7358,311.9179,123359.0
2018-04-11 09:30:00,340.65,341.21,340.57,340.78,24602.0,310.1788,310.6887,310.106,310.2972,24602.0
2018-04-11 09:35:00,341.03,341.48,340.91,341.31,12856.0,310.5248,310.9346,310.4155,310.7798,12856.0
2018-04-11 09:40:00,341.27,342.15,341.26,342.04,5180.0,310.7433,311.5446,310.7342,311.4445,5180.0
2018-04-11 09:45:00,342.23,342.28,341.98,341.99,2323.0,311.6175,311.663,311.3898,311.3989,2323.0
2018-04-11 09:50:00,342.1,342.13,341.82,341.87,11189.0,311.4991,311.5264,311.2441,311.2897,11189.0
2018-04-11 09:55:00,341.87,342.46,341.87,342.42,7720.0,311.2897,311.8269,311.2897,311.7905,7720.0
2018-04-11 10:00:00,342.34,342.56,341.88,342.26,7226.0,311.7176,311.9179,311.2988,311.6448,7226.0
2018-04-11 10:05:00,341.91,342.07,341.68,341.77,17263.0,311.3261,311.4718,311.1167,311.1986,17263.0
2018-04-11 10:10:00,341.93,341.93,341.46,341.67,13617.0,311.3443,311.3443,310.9163,311.1076,13617.0
2018-04-11 10:15:00,341.65,341.99,341.6,341.98,3084.0,311.0893,311.3989,311.0438,311.3898,3084.0
2018-04-11 10:20:00,342.03,342.28,341.98,342.27,2995.0,311.4354,311.663,311.3898,311.6539,2995.0
2018-04-11 10:25:00,342.34,342.6,342.24,342.55,11132.0,311.7176,311.9544,311.6266,311.9088,11132.0
2018-04-11 10:30:00,342.55,342.64,342.27,342.56,7937.0,311.9088,311.9908,311.6539,311.9179,7937.0
2018-04-11 10:35:00,342.55,342.6,342.49,342.59,1550.0,311.9088,311.9544,311.8542,311.9453,1550.0
2018-04-11 10:40:00,342.67,342.68,342.24,342.51,3660.0,312.0181,312.0272,311.6266,311.8724,3660.0
2018-04-11 10:45:00,342.59,342.59,342.05,342.05,3100.0,311.9453,311.9453,311.4536,311.4536,3100.0
2018-04-11 10:50:00,342.09,342.13,341.83,341.88,2341.0,311.49,311.5264,311.2532,311.2988,2341.0
2018-04-11 10:55:00,341.84,341.84,341.24,341.24,4596.0,311.2623,311.2623,310.716,310.716,4596.0
2018-04-11 11:00:00,341.19,341.38,340.92,341.29,2560.0,310.6705,310.8435,310.4246,310.7615,2560.0
2018-04-11 11:05:00,341.44,341.65,341.36,341.51,2975.0,310.8981,311.0893,310.8253,310.9619,2975.0
2018-04-11 11:10:00,341.58,341.8,341.4,341.8,2100.0,311.0256,311.2259,310.8617,311.2259,2100.0
2018-04-11 11:15:00,341.8,341.91,341.53,341.58,1559.0,311.2259,311.3261,310.9801,311.0256,1559.0
2018-04-11 11:20:00,341.64,342.11,341.53,342.11,2616.0,311.0802,311.5082,310.9801,311.5082,2616.0
2018-04-11 11:25:00,342.1,342.4,342.1,342.38,2978.0,311.4991,311.7723,311.4991,311.754,2978.0
2018-04-11 11:30:00,342.44,342.61,342.27,342.52,9600.0,311.8087,311.9635,311.6539,311.8815,9600.0
2018-04-11 11:35:00,342.52,342.93,342.35,342.93,5317.0,311.8815,312.2548,311.7267,312.2548,5317.0
2018-04-11 11:40:00,342.91,343.22,342.91,343.14,5387.0,312.2366,312.5189,312.2366,312.4461,5387.0
2018-04-11 11:45:00,343.23,343.29,342.96,342.96,7179.0,312.528,312.5826,312.2822,312.2822,7179.0
2018-04-11 11:50:00,342.97,343.54,342.96,343.53,4168.0,312.2913,312.8103,312.2822,312.8012,4168.0
2018-04-11 11:55:00,343.33,343.37,342.98,343.17,5841.0,312.6191,312.6555,312.3004,312.4734,5841.0
2018-04-11 12:00:00,343.16,343.66,343.08,343.57,6599.0,312.4643,312.9195,312.3914,312.8376,6599.0
2018-04-11 12:05:00,343.53,343.7,343.15,343.15,3515.0,312.8012,312.956,312.4552,312.4552,3515.0
2018-04-11 12:10:00,343.34,343.49,343.14,343.22,10400.0,312.6282,312.7648,312.4461,312.5189,10400.0
2018-04-11 12:15:00,343.15,343.24,343.04,343.04,3033.0,312.4552,312.5371,312.355,312.355,3033.0
2018-04-11 12:20:00,343.0,343.19,343.0,343.12,2627.0,312.3186,312.4916,312.3186,312.4279,2627.0
2018-04-11 12:25:00,343.19,343.19,343.03,343.14,2129.0,312.4916,312.4916,312.3459,312.4461,2129.0
2018-04-11 12:30:00,343.13,343.31,342.91,342.91,2575.0,312.437,312.6009,312.2366,312.2366,2575.0
2018-04-11 12:35:00,342.88,342.9,342.63,342.68,2823.0,312.2093,312.2275,311.9817,312.0272,2823.0
2018-04-11 12:40:00,342.77,343.03,342.77,343.01,1541.0,312.1092,312.3459,312.1092,312.3277,1541.0
2018-04-11 12:45:00,342.97,342.97,342.6,342.84,9214.0,312.2913,312.2913,311.9544,312.1729,9214.0
2018-04-11 12:50:00,342.77,342.77,342.5,342.57,4236.0,312.1092,312.1092,311.8633,311.9271,4236.0
2018-04-11 12:55:00,342.84,342.84,342.78,342.78,200.0,312.1729,312.1729,312.1183,312.1183,200.0
2018-04-11 13:00:00,342.96,343.1,342.88,342.97,2326.0,312.2822,312.4096,312.2093,312.2913,2326.0
2018-04-11 13:05:00,342.99,343.03,342.74,342.79,4792.0,312.3095,312.3459,312.0818,312.1274,4792.0
2018-04-11 13:10:00,342.75,342.75,342.44,342.44,5430.0,312.0909,312.0909,311.8087,311.8087,5430.0
2018-04-11 13:15:00,342.94,343.13,342.92,343.05,1398.0,312.264,312.437,312.2457,312.3641,1398.0
2018-04-11 13:20:00,343.1,343.11,342.96,343.11,1000.0,312.4096,312.4187,312.2822,312.4187,1000.0
2018-04-11 13:25:00,343.14,343.14,342.81,342.85,10594.0,312.4461,312.4461,312.1456,312.182,10594.0
2018-04-11 13:30:00,342.93,342.93,342.41,342.64,2798.0,312.2548,312.2548,311.7814,311.9908,2798.0
2018-04-11 13:35:00,342.59,342.72,342.59,342.72,4700.0,311.9453,312.0636,311.9453,312.0636,4700.0
2018-04-11 13:40:00,342.69,342.71,342.55,342.63,5125.0,312.0363,312.0545,311.9088,311.9817,5125.0
2018-04-11 13:45:00,342.54,343.08,342.52,343.08,2700.0,311.8997,312.3914,311.8815,312.3914,2700.0
2018-04-11 13:50:00,342.89,342.91,342.84,342.91,1518.0,312.2184,312.2366,312.1729,312.2366,1518.0
2018-04-11 13:55:00,342.82,342.99,342.81,342.99,812.0,312.1547,312.3095,312.1456,312.3095,812.0
2018-04-11 14:00:00,343.03,343.03,342.85,342.99,2555.0,312.3459,312.3459,312.182,312.3095,2555.0
2018-04-11 14:05:00,342.97,342.97,342.05,342.05,11240.0,312.2913,312.2913,311.4536,311.4536,11240.0
2018-04-11 14:10:00,342.1,342.3,341.84,342.3,4885.0,311.4991,311.6812,311.2623,311.6812,4885.0
2018-04-11 14:15:00,342.22,343.01,342.22,342.99,1830.0,311.6084,312.3277,311.6084,312.3095,1830.0
2018-04-11 14:20:00,342.96,342.98,342.83,342.91,2012.0,312.2822,312.3004,312.1638,312.2366,2012.0
2018-04-11 14:25:00,342.83,342.84,342.62,342.69,1951.0,312.1638,312.1729,311.9726,312.0363,1951.0
2018-04-11 14:30:00,342.57,343.0,342.57,342.77,790.0,311.9271,312.3186,311.9271,312.1092,790.0
2018-04-11 14:35:00,342.75,342.89,342.68,342.75,8086.0,312.0909,312.2184,312.0272,312.0909,8086.0
2018-04-11 14:40:00,342.79,343.06,342.49,342.6,8301.0,312.1274,312.3732,311.8542,311.9544,8301.0
2018-04-11 14:45:00,342.4,342.58,342.39,342.52,4425.0,311.7723,311.9362,311.7632,311.8815,4425.0
2018-04-11 14:50:00,342.4,342.4,342.09,342.2,5206.0,311.7723,311.7723,311.49,311.5901,5206.0
2018-04-11 14:55:00,342.33,342.73,342.28,342.73,3647.0,311.7085,312.0727,311.663,312.0727,3647.0
2018-04-11 15:00:00,342.69,342.83,342.67,342.74,4087.0,312.0363,312.1638,312.0181,312.0818,4087.0
2018-04-11 15:05:00,342.71,342.76,342.04,342.12,3600.0,312.0545,312.1001,311.4445,311.5173,3600.0
2018-04-11 15:10:00,341.97,342.1,341.62,341.63,7923.0,311.3807,311.4991,311.062,311.0711,7923.0
2018-04-11 15:15:00,341.67,341.8,341.41,341.8,8406.0,311.1076,311.2259,310.8708,311.2259,8406.0
2018-04-11 15:20:00,341.64,341.74,341.55,341.69,6326.0,311.0802,311.1713,310.9983,311.1258,6326.0
2018-04-11 15:25:00,341.84,342.02,341.69,341.74,2304.0,311.2623,311.4262,311.1258,311.1713,2304.0
2018-04-11 15:30:00,341.94,342.31,341.88,342.28,3700.0,311.3534,311.6903,311.2988,311.663,3700.0
2018-04-11 15:35:00,342.24,342.26,342.15,342.19,10725.0,311.6266,311.6448,311.5446,311.581,10725.0
2018-04-11 15:40:00,342.25,342.44,342.18,342.26,15685.0,311.6357,311.8087,311.5719,311.6448,15685.0
2018-04-11 15:45:00,342.37,342.47,342.19,342.19,3679.0,311.7449,311.836,311.581,311.581,3679.0
2018-04-11 15:50:00,342.17,342.25,341.94,341.96,13848.0,311.5628,311.6357,311.3534,311.3716,13848.0
2018-04-11 15:55:00,341.91,342.15,341.77,342.15,41029.0,311.3261,311.5446,311.1986,311.5446,41029.0
2018-04-12 09:30:00,343.63,343.64,342.8,343.01,34647.0,312.8922,312.9013,312.1365,312.3277,34647.0
2018-04-12 09:35:00,342.93,343.34,342.71,342.8,18715.0,312.2548,312.6282,312.0545,312.1365,18715.0
2018-04-12 09:40:00,342.78,343.23,342.53,343.16,7979.0,312.1183,312.528,311.8906,312.4643,7979.0
2018-04-12 09:45:00,343.34,343.84,343.34,343.69,5024.0,312.6282,313.0834,312.6282,312.9469,5024.0
2018-04-12 09:50:00,343.64,343.86,343.55,343.55,11347.0,312.9013,313.1017,312.8194,312.8194,11347.0
2018-04-12 09:55:00,343.51,344.14,343.37,343.89,12065.0,312.783,313.3566,312.6555,313.129,12065.0
2018-04-12 10:00:00,343.84,344.12,343.84,343.99,10993.0,313.0834,313.3384,313.0834,313.22,10993.0
2018-04-12 10:05:00,343.97,343.97,343.76,343.88,3814.0,313.2018,313.2018,313.0106,313.1199,3814.0
2018-04-12 10:10:00,343.92,344.1,343.54,343.76,19514.0,313.1563,313.3202,312.8103,313.0106,19514.0
2018-04-12 10:15:00,343.79,344.3,343.79,344.16,6005.0,313.0379,313.5023,313.0379,313.3748,6005.0
2018-04-12 10:20:00,344.31,344.37,344.11,344.29,3910.0,313.5114,313.566,313.3293,313.4932,3910.0
2018-04-12 10:25:00,344.24,344.35,344.01,344.29,3236.0,313.4477,313.5478,313.2382,313.4932,3236.0
2018-04-12 10:30:00,344.37,344.37,343.91,344.01,3611.0,313.566,313.566,313.1472,313.2382,3611.0
2018-04-12 10:35:00,344.0,344.12,343.82,343.84,6336.0,313.2291,313.3384,313.0652,313.0834,6336.0
2018-04-12 10:40:00,343.89,343.98,343.49,343.72,4010.0,313.129,313.2109,312.7648,312.9742,4010.0
2018-04-12 10:45:00,343.79,343.79,343.14,343.51,5129.0,313.0379,313.0379,312.4461,312.783,5129.0
2018-04-12 10:50:00,343.57,343.63,343.48,343.61,1205.0,312.8376,312.8922,312.7557,312.874,1205.0
2018-04-12 10:55:00,343.56,343.62,343.29,343.32,4500.0,312.8285,312.8831,312.5826,312.61,4500.0
2018-04-12 11:00:00,343.34,343.61,343.34,343.57,3426.0,312.6282,312.874,312.6282,312.8376,3426.0
2018-04-12 11:05:00,343.57,343.85,343.46,343.85,5115.0,312.8376,313.0926,312.7374,313.0926,5115.0
2018-04-12 11:10:00,343.85,344.01,343.85,343.96,4567.0,313.0926,313.2382,313.0926,313.1927,4567.0
2018-04-12 11:15:00,343.97,344.29,343.97,344.21,6678.0,313.2018,313.4932,313.2018,313.4204,6678.0
2018-04-12 11:20:00,344.19,344.27,344.0,344.23,2466.0,313.4021,313.475,313.2291,313.4386,2466.0
2018-04-12 11:25:00,344.33,344.35,344.0,344.22,1761.0,313.5296,313.5478,313.2291,313.4295,1761.0
2018-04-12 11:30:00,344.11,344.5,344.1,344.19,10999.0,313.3293,313.6844,313.3202,313.4021,10999.0
2018-04-12 11:35:00,344.22,344.28,344.04,344.23,7624.0,313.4295,313.4841,313.2656,313.4386,7624.0
2018-04-12 11:40:00,344.24,344.35,344.17,344.23,5127.0,313.4477,313.5478,313.3839,313.4386,5127.0
2018-04-12 11:45:00,344.14,344.15,343.63,343.63,2236.0,313.3566,313.3657,312.8922,312.8922,2236.0
2018-04-12 11:50:00,343.61,343.69,343.28,343.31,4069.0,312.874,312.9469,312.5735,312.6009,4069.0
2018-04-12 11:55:00,343.29,343.57,343.25,343.5,2645.0,312.5826,312.8376,312.5462,312.7739,2645.0
2018-04-12 12:00:00,343.76,343.81,343.61,343.62,4563.0,313.0106,313.0561,312.874,312.8831,4563.0
2018-04-12 12:05:00,343.8,343.83,343.68,343.82,1467.0,313.047,313.0743,312.9378,313.0652,1467.0
2018-04-12 12:10:00,343.81,343.88,343.75,343.78,1690.0,313.0561,313.1199,313.0015,313.0288,1690.0
2018-04-12 12:15:00,343.79,344.02,343.52,344.01,2000.0,313.0379,313.2473,312.7921,313.2382,2000.0
2018-04-12 12:20:00,344.08,344.08,343.71,343.71,842.0,313.302,313.302,312.9651,312.9651,842.0
2018-04-12 12:25:00,343.74,343.88,343.66,343.88,1127.0,312.9924,313.1199,312.9195,313.1199,1127.0
2018-04-12 12:30:00,343.83,343.93,343.74,343.92,1404.0,313.0743,313.1654,312.9924,313.1563,1404.0
2018-04-12 12:35:00,344.01,344.01,343.86,343.86,1349.0,313.2382,313.2382,313.1017,313.1017,1349.0
2018-04-12 12:40:00,343.91,344.1,343.89,344.1,7175.0,313.1472,313.3202,313.129,313.3202,7175.0
2018-04-12 12:45:00,344.17,344.35,344.12,344.29,4235.0,313.3839,313.5478,313.3384,313.4932,4235.0
2018-04-12 12:50:00,344.23,344.5,344.13,344.19,5362.0,313.4386,313.6844,313.3475,313.4021,5362.0
2018-04-12 12:55:00,344.16,344.41,344.16,344.41,3874.0,313.3748,313.6025,313.3748,313.6025,3874.0
2018-04-12 13:00:00,344.43,344.58,344.37,344.58,12006.0,313.6207,313.7573,313.566,313.7573,12006.0
2018-04-12 13:05:00,344.59,344.65,344.08,344.16,19375.0,313.7664,313.821,313.302,313.3748,19375.0
2018-04-12 13:10:00,344.28,344.28,344.03,344.03,1197.0,313.4841,313.4841,313.2565,313.2565,1197.0
2018-04-12 13:15:00,343.82,344.02,343.66,343.81,2195.0,313.0652,313.2473,312.9195,313.0561,2195.0
2018-04-12 13:20:00,343.78,343.86,343.58,343.74,10224.0,313.0288,313.1017,312.8467,312.9924,10224.0
2018-04-12 13:25:00,343.67,343.7,342.97,343.04,4908.0,312.9287,312.956,312.2913,312.355,4908.0
2018-04-12 13:30:00,343.31,343.45,343.18,343.41,4183.0,312.6009,312.7283,312.4825,312.6919,4183.0
2018-04-12 13:35:00,343.56,343.75,343.56,343.57,5665.0,312.8285,313.0015,312.8285,312.8376,5665.0
2018-04-12 13:40:00,343.57,343.78,343.47,343.75,1748.0,312.8376,313.0288,312.7465,313.0015,1748.0
2018-04-12 13:45:00,343.69,343.76,343.63,343.75,900.0,312.9469,313.0106,312.8922,313.0015,900.0
2018-04-12 13:50:00,343.75,344.0,343.75,343.81,1860.0,313.0015,313.2291,313.0015,313.0561,1860.0
2018-04-12 13:55:00,343.9,343.9,343.18,343.32,2000.0,313.1381,313.1381,312.4825,312.61,2000.0
2018-04-12 14:00:00,343.32,343.57,343.32,343.53,1700.0,312.61,312.8376,312.61,312.8012,1700.0
2018-04-12 14:05:00,343.54,343.66,343.48,343.58,2419.0,312.8103,312.9195,312.7557,312.8467,2419.0
2018-04-12 14:10:00,343.73,343.8,343.67,343.8,1101.0,312.9833,313.047,312.9287,313.047,1101.0
2018-04-12 14:15:00,344.06,344.15,344.06,344.11,800.0,313.2838,313.3657,313.2838,313.3293,800.0
2018-04-12 14:20:00,344.22,344.36,344.21,344.26,3387.0,313.4295,313.5569,313.4204,313.4659,3387.0
2018-04-12 14:25:00,344.3,344.3,344.22,344.22,400.0,313.5023,313.5023,313.4295,313.4295,400.0
2018-04-12 14:30:00,344.39,344.39,343.96,344.13,3425.0,313.5843,313.5843,313.1927,313.3475,3425.0
2018-04-12 14:35:00,344.1,344.17,343.89,343.99,3658.0,313.3202,313.3839,313.129,313.22,3658.0
2018-04-12 14:40:00,344.05,344.07,343.96,344.0,2055.0,313.2747,313.2929,313.1927,313.2291,2055.0
2018-04-12 14:45:00,344.01,344.02,343.6,343.8,1740.0,313.2382,313.2473,312.8649,313.047,1740.0
2018-04-12 14:50:00,343.86,344.0,343.81,343.86,2331.0,313.1017,313.2291,313.0561,313.1017,2331.0
2018-04-12 14:55:00,343.81,344.16,343.81,344.11,700.0,313.0561,313.3748,313.0561,313.3293,700.0
2018-04-12 15:00:00,344.17,344.25,344.1,344.11,1484.0,313.3839,313.4568,313.3202,313.3293,1484.0
2018-04-12 15:05:00,344.08,344.08,343.82,343.85,1959.0,313.302,313.302,313.0652,313.0926,1959.0
2018-04-12 15:10:00,343.88,344.34,343.88,344.34,2244.0,313.1199,313.5387,313.1199,313.5387,2244.0
2018-04-12 15:15:00,344.42,344.44,344.27,344.41,4078.0,313.6116,313.6298,313.475,313.6025,4078.0
2018-04-12 15:20:00,344.4,344.83,344.4,344.69,17356.0,313.5934,313.9849,313.5934,313.8574,17356.0
2018-04-12 15:25:00,344.67,344.9,344.67,344.73,7425.0,313.8392,314.0486,313.8392,313.8938,7425.0
2018-04-12 15:30:00,344.68,344.73,344.49,344.51,6593.0,313.8483,313.8938,313.6753,313.6935,6593.0
2018-04-12 15:35:00,344.59,344.73,344.53,344.72,5000.0,313.7664,313.8938,313.7117,313.8847,5000.0
2018-04-12 15:40:00,344.63,344.7,344.34,344.38,2300.0,313.8028,313.8665,313.5387,313.5751,2300.0
2018-04-12 15:45:00,344.25,344.25,343.63,343.85,14783.0,313.4568,313.4568,312.8922,313.0926,14783.0
2018-04-12 15:50:00,343.91,344.05,343.85,343.9,32315.0,313.1472,313.2747,313.0926,313.1381,32315.0
2018-04-12 15:55:00,343.9,343.93,343.49,343.54,102776.0,313.1381,313.1654,312.7648,312.8103,102776.0
2018-04-13 09:30:00,344.79,345.22,344.48,344.48,14451.0,313.9485,314.34,313.6662,313.6662,14451.0
2018-04-13 09:35:00,344.47,344.64,344.25,344.26,16948.0,313.6571,313.8119,313.4568,313.4659,16948.0
2018-04-13 09:40:00,344.33,344.6,344.25,344.36,5370.0,313.5296,313.7755,313.4568,313.5569,5370.0
2018-04-13 09:45:00,344.43,344.48,344.02,344.2,4180.0,313.6207,313.6662,313.2473,313.4112,4180.0
2018-04-13 09:50:00,344.12,344.32,343.98,344.0,35288.0,313.3384,313.5205,313.2109,313.2291,35288.0
2018-04-13 09:55:00,343.9,343.91,343.66,343.67,16802.0,313.1381,313.1472,312.9195,312.9287,16802.0
2018-04-13 10:00:00,343.62,343.75,343.14,343.14,17362.0,312.8831,313.0015,312.4461,312.4461,17362.0
2018-04-13 10:05:00,343.22,343.51,342.96,342.96,7151.0,312.5189,312.783,312.2822,312.2822,7151.0
2018-04-13 10:10:00,342.94,343.04,342.63,343.04,16280.0,312.264,312.355,311.9817,312.355,16280.0
2018-04-13 10:15:00,343.07,343.5,343.04,343.5,6150.0,312.3823,312.7739,312.355,312.7739,6150.0
2018-04-13 10:20:00,343.47,343.48,343.13,343.14,5817.0,312.7465,312.7557,312.437,312.4461,5817.0
2018-04-13 10:25:00,343.11,343.11,342.27,342.4,15478.0,312.4187,312.4187,311.6539,311.7723,15478.0
2018-04-13 10:30:00,342.53,342.97,342.35,342.75,13405.0,311.8906,312.2913,311.7267,312.0909,13405.0
2018-04-13 10:35:00,342.91,343.09,342.52,342.6,10224.0,312.2366,312.4005,311.8815,311.9544,10224.0
2018-04-13 10:40:00,342.73,342.94,342.58,342.69,3400.0,312.0727,312.264,311.9362,312.0363,3400.0
2018-04-13 10:45:00,342.67,343.24,342.52,343.2,13454.0,312.0181,312.5371,311.8815,312.5007,13454.0
2018-04-13 10:50:00,343.06,343.15,342.65,342.7,4270.0,312.3732,312.4552,311.9999,312.0454,4270.0
2018-04-13 10:55:00,342.54,342.57,342.07,342.07,7250.0,311.8997,311.9271,311.4718,311.4718,7250.0
2018-04-13 11:00:00,341.95,342.0,341.62,341.76,10822.0,311.3625,311.408,311.062,311.1895,10822.0
2018-04-13 11:05:00,341.81,342.23,341.71,342.23,5984.0,311.235,311.6175,311.144,311.6175,5984.0
2018-04-13 11:10:00,342.4,342.57,342.15,342.15,9339.0,311.7723,311.9271,311.5446,311.5446,9339.0
2018-04-13 11:15:00,342.24,342.33,342.07,342.09,3395.0,311.6266,311.7085,311.4718,311.49,3395.0
2018-04-13 11:20:00,342.19,342.95,342.0,342.95,27862.0,311.581,312.2731,311.408,312.2731,27862.0
2018-04-13 11:25:00,342.95,343.18,342.94,343.03,17278.0,312.2731,312.4825,312.264,312.3459,17278.0
2018-04-13 11:30:00,343.02,343.38,342.98,343.14,9725.0,312.3368,312.6646,312.3004,312.4461,9725.0
2018-04-13 11:35:00,343.02,343.37,342.86,342.86,8691.0,312.3368,312.6555,312.1911,312.1911,8691.0
2018-04-13 11:40:00,342.65,343.04,342.64,343.04,4358.0,311.9999,312.355,311.9908,312.355,4358.0
2018-04-13 11:45:00,343.07,343.11,342.85,342.85,3400.0,312.3823,312.4187,312.182,312.182,3400.0
2018-04-13 11:50:00,342.55,342.82,342.55,342.63,3250.0,311.9088,312.1547,311.9088,311.9817,3250.0
2018-04-13 11:55:00,342.73,343.27,342.73,343.19,8258.0,312.0727,312.5644,312.0727,312.4916,8258.0
2018-04-13 12:00:00,343.15,343.43,343.14,343.33,4866.0,312.4552,312.7101,312.4461,312.6191,4866.0
2018-04-13 12:05:00,343.31,343.52,342.98,343.09,12333.0,312.6009,312.7921,312.3004,312.4005,12333.0
2018-04-13 12:10:00,343.19,343.53,343.02,343.37,7091.0,312.4916,312.8012,312.3368,312.6555,7091.0
2018-04-13 12:15:00,343.41,343.5,343.26,343.36,6697.0,312.6919,312.7739,312.5553,312.6464,6697.0
2018-04-13 12:20:00,343.41,343.68,343.41,343.5,7350.0,312.6919,312.9378,312.6919,312.7739,7350.0
2018-04-13 12:25:00,343.57,343.77,343.21,343.71,9394.0,312.8376,313.0197,312.5098,312.9651,9394.0
2018-04-13 12:30:00,343.56,343.56,343.22,343.22,3948.0,312.8285,312.8285,312.5189,312.5189,3948.0
2018-04-13 12:35:00,343.15,343.34,343.04,343.2,4438.0,312.4552,312.6282,312.355,312.5007,4438.0
2018-04-13 12:40:00,343.17,343.31,343.05,343.15,4833.0,312.4734,312.6009,312.3641,312.4552,4833.0
2018-04-13 12:45:00,343.04,343.11,342.9,342.96,4650.0,312.355,312.4187,312.2275,312.2822,4650.0
2018-04-13 12:50:00,343.13,343.24,343.1,343.14,3840.0,312.437,312.5371,312.4096,312.4461,3840.0
2018-04-13 12:55:00,343.08,343.34,343.08,343.34,2872.0,312.3914,312.6282,312.3914,312.6282,2872.0
2018-04-13 13:00:00,343.37,343.56,343.27,343.37,8398.0,312.6555,312.8285,312.5644,312.6555,8398.0
2018-04-13 13:05:00,343.31,343.57,343.31,343.52,3100.0,312.6009,312.8376,312.6009,312.7921,3100.0
2018-04-13 13:10:00,343.46,343.54,343.39,343.52,1729.0,312.7374,312.8103,312.6737,312.7921,1729.0
2018-04-13 13:15:00,343.56,343.78,343.51,343.73,6223.0,312.8285,313.0288,312.783,312.9833,6223.0
2018-04-13 13:20:00,343.7,344.06,343.7,344.06,3600.0,312.956,313.2838,312.956,313.2838,3600.0
2018-04-13 13:25:00,344.18,344.21,344.08,344.08,11751.0,313.393,313.4204,313.302,313.302,11751.0
2018-04-13 13:30:00,344.14,344.14,343.82,343.9,3360.0,313.3566,313.3566,313.0652,313.1381,3360.0
2018-04-13 13:35:00,343.8,343.98,343.73,343.92,2454.0,313.047,313.2109,312.9833,313.1563,2454.0
2018-04-13 13:40:00,343.96,344.11,343.95,344.11,3502.0,313.1927,313.3293,313.1836,313.3293,3502.0
2018-04-13 13:45:00,344.14,344.16,343.92,343.93,3818.0,313.3566,313.3748,313.1563,313.1654,3818.0
2018-04-13 13:50:00,343.95,344.02,343.82,343.97,3912.0,313.1836,313.2473,313.0652,313.2018,3912.0
2018-04-13 13:55:00,343.73,343.76,343.62,343.74,1208.0,312.9833,313.0106,312.8831,312.9924,1208.0
2018-04-13 14:00:00,343.78,343.81,343.66,343.66,2100.0,313.0288,313.0561,312.9195,312.9195,2100.0
2018-04-13 14:05:00,343.72,343.87,343.64,343.87,1300.0,312.9742,313.1108,312.9013,313.1108,1300.0
2018-04-13 14:10:00,343.94,343.95,343.73,343.73,3136.0,313.1745,313.1836,312.9833,312.9833,3136.0
2018-04-13 14:15:00,343.67,343.67,343.15,343.21,28422.0,312.9287,312.9287,312.4552,312.5098,28422.0
2018-04-13 14:20:00,343.16,343.23,343.16,343.22,2300.0,312.4643,312.528,312.4643,312.5189,2300.0
2018-04-13 14:25:00,343.19,343.31,343.12,343.26,1200.0,312.4916,312.6009,312.4279,312.5553,1200.0
2018-04-13 14:30:00,343.21,343.63,343.05,343.45,3275.0,312.5098,312.8922,312.3641,312.7283,3275.0
2018-04-13 14:35:00,343.57,343.57,343.08,343.2,3285.0,312.8376,312.8376,312.3914,312.5007,3285.0
2018-04-13 14:40:00,343.15,343.24,342.89,343.24,2045.0,312.4552,312.5371,312.2184,312.5371,2045.0
2018-04-13 14:45:00,343.28,343.41,343.14,343.14,3180.0,312.5735,312.6919,312.4461,312.4461,3180.0
2018-04-13 14:50:00,342.94,343.02,342.84,343.02,3900.0,312.264,312.3368,312.1729,312.3368,3900.0
2018-04-13 14:55:00,343.04,343.04,342.79,342.81,1919.0,312.355,312.355,312.1274,312.1456,1919.0
2018-04-13 15:00:00,342.81,342.81,342.32,342.32,3574.0,312.1456,312.1456,311.6994,311.6994,3574.0
2018-04-13 15:05:00,342.3,342.44,342.04,342.38,8171.0,311.6812,311.8087,311.4445,311.754,8171.0
2018-04-13 15:10:00,342.37,342.66,342.33,342.5,4956.0,311.7449,312.009,311.7085,311.8633,4956.0
2018-04-13 15:15:00,342.39,342.39,341.26,341.26,18260.0,311.7632,311.7632,310.7342,310.7342,18260.0
2018-04-13 15:20:00,341.39,341.73,341.39,341.55,7861.0,310.8526,311.1622,310.8526,310.9983,7861.0
2018-04-13 15:25:00,341.51,341.67,341.48,341.63,2312.0,310.9619,311.1076,310.9346,311.0711,2312.0
2018-04-13 15:30:00,341.59,341.91,341.4,341.77,4572.0,311.0347,311.3261,310.8617,311.1986,4572.0
2018-04-13 15:35:00,341.7,342.03,341.67,342.03,2938.0,311.1349,311.4354,311.1076,311.4354,2938.0
2018-04-13 15:40:00,342.28,342.59,342.24,342.37,13717.0,311.663,311.9453,311.6266,311.7449,13717.0
2018-04-13 15:45:00,342.4,342.6,342.4,342.46,7482.0,311.7723,311.9544,311.7723,311.8269,7482.0
2018-04-13 15:50:00,342.47,342.8,342.47,342.64,25746.0,311.836,312.1365,311.836,311.9908,25746.0
2018-04-13 15:55:00,342.67,342.67,342.37,342.55,36713.0,312.0181,312.0181,311.7449,311.9088,36713.0
2018-04-16 09:30:00,344.16,344.47,343.43,343.63,6853.0,313.3748,313.6571,312.7101,312.8922,6853.0
2018-04-16 09:35:00,343.6,343.9,343.29,343.86,11940.0,312.8649,313.1381,312.5826,313.1017,11940.0
2018-04-16 09:40:00,343.7,343.92,343.22,343.92,11529.0,312.956,313.1563,312.5189,313.1563,11529.0
2018-04-16 09:45:00,344.01,344.36,343.99,344.12,28785.0,313.2382,313.5569,313.22,313.3384,28785.0
2018-04-16 09:50:00,344.14,344.23,343.83,343.94,5839.0,313.3566,313.4386,313.0743,313.1745,5839.0
2018-04-16 09:55:00,343.95,343.95,343.72,343.88,3400.0,313.1836,313.1836,312.9742,313.1199,3400.0
2018-04-16 10:00:00,343.94,344.89,343.94,344.85,8656.0,313.1745,314.0395,313.1745,314.0031,8656.0
2018-04-16 10:05:00,344.76,345.18,344.66,345.01,21353.0,313.9212,314.3036,313.8301,314.1488,21353.0
2018-04-16 10:10:00,344.98,345.33,344.94,344.99,7607.0,314.1215,314.4402,314.0851,314.1306,7607.0
2018-04-16 10:15:00,345.03,345.19,344.65,344.81,18102.0,314.167,314.3127,313.821,313.9667,18102.0
2018-04-16 10:20:00,344.8,345.18,344.79,345.11,12640.0,313.9576,314.3036,313.9485,314.2398,12640.0
2018-04-16 10:25:00,345.11,345.43,344.85,345.3,9733.0,314.2398,314.5312,314.0031,314.4129,9733.0
2018-04-16 10:30:00,345.37,345.47,345.1,345.25,5025.0,314.4766,314.5676,314.2307,314.3673,5025.0
2018-04-16 10:35:00,345.21,345.26,344.85,344.9,2569.0,314.3309,314.3764,314.0031,314.0486,2569.0
2018-04-16 10:40:00,344.96,345.14,344.84,345.1,7257.0,314.1033,314.2672,313.994,314.2307,7257.0
2018-04-16 10:45:00,345.25,345.27,344.59,344.62,2821.0,314.3673,314.3855,313.7664,313.7937,2821.0
2018-04-16 10:50:00,344.54,344.98,344.46,344.98,12397.0,313.7208,314.1215,313.648,314.1215,12397.0
2018-04-16 10:55:00,344.99,345.2,344.91,344.91,2250.0,314.1306,314.3218,314.0577,314.0577,2250.0
2018-04-16 11:00:00,344.99,345.81,344.94,345.39,4087.0,314.1306,314.8772,314.0851,314.4948,4087.0
2018-04-16 11:05:00,345.33,345.82,345.31,345.61,5595.0,314.4402,314.8863,314.422,314.6951,5595.0
2018-04-16 11:10:00,345.62,345.62,345.1,345.1,6628.0,314.7042,314.7042,314.2307,314.2307,6628.0
2018-04-16 11:15:00,345.03,345.6,344.96,345.55,10047.0,314.167,314.686,314.1033,314.6405,10047.0
2018-04-16 11:20:00,345.52,346.14,345.47,346.14,14955.0,314.6132,315.1777,314.5676,315.1777,14955.0
2018-04-16 11:25:00,346.1,346.1,345.65,345.8,7275.0,315.1413,315.1413,314.7315,314.8681,7275.0
2018-04-16 11:30:00,345.64,345.68,345.43,345.48,6550.0,314.7224,314.7589,314.5312,314.5768,6550.0
2018-04-16 11:35:00,345.5,345.81,345.4,345.79,9342.0,314.595,314.8772,314.5039,314.859,9342.0
2018-04-16 11:40:00,345.85,345.87,345.19,345.34,4154.0,314.9137,314.9319,314.3127,314.4493,4154.0
2018-04-16 11:45:00,345.3,345.36,345.12,345.36,2150.0,314.4129,314.4675,314.249,314.4675,2150.0
2018-04-16 11:50:00,345.43,345.6,345.09,345.09,10532.0,314.5312,314.686,314.2216,314.2216,10532.0
2018-04-16 11:55:00,345.17,345.69,345.17,345.68,8033.0,314.2945,314.768,314.2945,314.7589,8033.0
2018-04-16 12:00:00,345.8,346.13,345.77,345.95,9564.0,314.8681,315.1686,314.8408,315.0047,9564.0
2018-04-16 12:05:00,345.95,346.04,345.77,345.84,11619.0,315.0047,315.0867,314.8408,314.9045,11619.0
2018-04-16 12:10:00,345.89,346.07,345.68,345.92,8862.0,314.9501,315.114,314.7589,314.9774,8862.0
2018-04-16 12:15:00,345.89,345.92,345.74,345.74,6222.0,314.9501,314.9774,314.8135,314.8135,6222.0
2018-04-16 12:20:00,345.77,345.84,345.57,345.82,6735.0,314.8408,314.9045,314.6587,314.8863,6735.0
2018-04-16 12:25:00,345.92,345.96,345.87,345.87,2987.0,314.9774,315.0138,314.9319,314.9319,2987.0
2018-04-16 12:30:00,345.93,346.03,345.69,345.71,13476.0,314.9865,315.0776,314.768,314.7862,13476.0
2018-04-16 12:35:00,345.8,345.8,345.49,345.53,1551.0,314.8681,314.8681,314.5859,314.6223,1551.0
2018-04-16 12:40:00,345.64,345.74,345.58,345.61,1700.0,314.7224,314.8135,314.6678,314.6951,1700.0
2018-04-16 12:45:00,345.75,345.89,345.72,345.76,1250.0,314.8226,314.9501,314.7953,314.8317,1250.0
2018-04-16 12:50:00,345.93,346.37,345.93,346.09,29803.0,314.9865,315.3871,314.9865,315.1322,29803.0
2018-04-16 12:55:00,346.08,346.22,346.0,346.0,2476.0,315.1231,315.2506,315.0502,315.0502,2476.0
2018-04-16 13:00:00,346.04,346.3,346.04,346.25,1595.0,315.0867,315.3234,315.0867,315.2779,1595.0
2018-04-16 13:05:00,346.22,346.65,346.22,346.65,6494.0,315.2506,315.6421,315.2506,315.6421,6494.0
2018-04-16 13:10:00,346.63,346.77,346.45,346.71,5602.0,315.6239,315.7514,315.46,315.6967,5602.0
2018-04-16 13:15:00,346.59,346.62,346.32,346.44,787.0,315.5875,315.6148,315.3416,315.4509,787.0
2018-04-16 13:20:00,346.5,346.67,346.5,346.6,2811.0,315.5055,315.6603,315.5055,315.5966,2811.0
2018-04-16 13:25:00,346.42,346.5,346.3,346.35,4848.0,315.4327,315.5055,315.3234,315.3689,4848.0
2018-04-16 13:30:00,346.61,346.7,346.46,346.68,4309.0,315.6057,315.6876,315.4691,315.6694,4309.0
2018-04-16 13:35:00,346.74,346.83,346.68,346.8,5159.0,315.724,315.806,315.6694,315.7787,5159.0
2018-04-16 13:40:00,346.79,346.88,346.48,346.75,5903.0,315.7696,315.8515,315.4873,315.7331,5903.0
2018-04-16 13:45:00,346.75,346.79,346.67,346.73,1401.0,315.7331,315.7696,315.6603,315.7149,1401.0
2018-04-16 13:50:00,346.78,346.78,346.45,346.52,6203.0,315.7605,315.7605,315.46,315.5237,6203.0
2018-04-16 13:55:00,346.55,346.63,346.43,346.57,2561.0,315.551,315.6239,315.4418,315.5692,2561.0
2018-04-16 14:00:00,346.67,346.8,346.34,346.35,7019.0,315.6603,315.7787,315.3598,315.3689,7019.0
2018-04-16 14:05:00,346.39,346.44,346.01,346.16,9006.0,315.4054,315.4509,315.0593,315.1959,9006.0
2018-04-16 14:10:00,346.11,346.36,346.11,346.15,6221.0,315.1504,315.378,315.1504,315.1868,6221.0
2018-04-16 14:15:00,346.27,346.49,346.27,346.48,6613.0,315.2961,315.4964,315.2961,315.4873,6613.0
2018-04-16 14:20:00,346.35,346.52,346.3,346.3,10971.0,315.3689,315.5237,315.3234,315.3234,10971.0
2018-04-16 14:25:00,346.02,346.22,345.9,346.22,9096.0,315.0684,315.2506,314.9592,315.2506,9096.0
2018-04-16 14:30:00,346.18,346.51,346.18,346.51,3120.0,315.2141,315.5146,315.2141,315.5146,3120.0
2018-04-16 14:35:00,346.55,346.68,346.53,346.58,3733.0,315.551,315.6694,315.5328,315.5784,3733.0
2018-04-16 14:40:00,346.58,346.65,346.58,346.6,2233.0,315.5784,315.6421,315.5784,315.5966,2233.0
2018-04-16 14:45:00,346.61,346.85,346.61,346.62,3095.0,315.6057,315.8242,315.6057,315.6148,3095.0
2018-04-16 14:50:00,346.67,346.72,346.33,346.33,2909.0,315.6603,315.7058,315.3507,315.3507,2909.0
2018-04-16 14:55:00,346.29,346.39,346.27,346.39,8123.0,315.3143,315.4054,315.2961,315.4054,8123.0
2018-04-16 15:00:00,346.48,346.79,346.48,346.79,7893.0,315.4873,315.7696,315.4873,315.7696,7893.0
2018-04-16 15:05:00,346.76,346.78,346.51,346.52,4823.0,315.7423,315.7605,315.5146,315.5237,4823.0
2018-04-16 15:10:00,346.54,346.63,346.39,346.53,3419.0,315.5419,315.6239,315.4054,315.5328,3419.0
2018-04-16 15:15:00,346.5,346.58,346.22,346.31,9950.0,315.5055,315.5784,315.2506,315.3325,9950.0
2018-04-16 15:20:00,346.21,346.27,346.03,346.03,2557.0,315.2415,315.2961,315.0776,315.0776,2557.0
2018-04-16 15:25:00,346.18,346.38,346.13,346.38,4424.0,315.2141,315.3962,315.1686,315.3962,4424.0
2018-04-16 15:30:00,346.39,346.5,346.37,346.46,6025.0,315.4054,315.5055,315.3871,315.4691,6025.0
2018-04-16 15:35:00,346.42,346.42,346.19,346.31,2224.0,315.4327,315.4327,315.2232,315.3325,2224.0
2018-04-16 15:40:00,346.32,346.59,346.23,346.55,7565.0,315.3416,315.5875,315.2597,315.551,7565.0
2018-04-16 15:45:00,346.58,346.58,345.94,346.03,8872.0,315.5784,315.5784,314.9956,315.0776,8872.0
2018-04-16 15:50:00,346.03,346.17,345.97,346.03,35503.0,315.0776,315.205,315.0229,315.0776,35503.0
2018-04-16 15:55:00,346.01,346.09,345.91,345.97,37935.0,315.0593,315.1322,314.9683,315.0229,37935.0
2018-04-17 09:30:00,347.72,348.13,347.36,347.7,26474.0,316.6164,316.9897,316.2886,316.5982,26474.0
2018-04-17 09:35:00,347.64,347.64,346.89,347.18,19559.0,316.5435,316.5435,315.8606,316.1247,19559.0
2018-04-17 09:40:00,347.25,347.66,347.13,347.64,8108.0,316.1884,316.5617,316.0792,316.5435,8108.0
2018-04-17 09:45:00,347.74,348.0,347.74,347.85,20125.0,316.6346,316.8713,316.6346,316.7348,20125.0
2018-04-17 09:50:00,347.89,347.99,347.68,347.68,8659.0,316.7712,316.8622,316.58,316.58,8659.0
2018-04-17 09:55:00,347.86,347.94,347.85,347.91,4800.0,316.7439,316.8167,316.7348,316.7894,4800.0
2018-04-17 10:00:00,348.18,348.32,348.15,348.19,6587.0,317.0352,317.1627,317.0079,317.0443,6587.0
2018-04-17 10:05:00,348.16,348.42,347.97,348.19,17626.0,317.017,317.2538,316.844,317.0443,17626.0
2018-04-17 10:10:00,348.26,348.35,348.14,348.23,5942.0,317.1081,317.19,316.9988,317.0808,5942.0
2018-04-17 10:15:00,348.17,348.43,348.17,348.33,9735.0,317.0261,317.2629,317.0261,317.1718,9735.0
2018-04-17 10:20:00,348.31,348.5,348.1,348.37,6889.0,317.1536,317.3266,316.9624,317.2082,6889.0
2018-04-17 10:25:00,348.28,348.56,348.27,348.42,13614.0,317.1263,317.3812,317.1172,317.2538,13614.0
2018-04-17 10:30:00,348.38,348.67,348.38,348.67,4029.0,317.2173,317.4814,317.2173,317.4814,4029.0
2018-04-17 10:35:00,348.65,348.97,348.65,348.97,11857.0,317.4632,317.7546,317.4632,317.7546,11857.0
2018-04-17 10:40:00,348.93,349.0,348.79,348.93,5772.0,317.7181,317.7819,317.5907,317.7181,5772.0
2018-04-17 10:45:00,348.94,348.94,348.74,348.87,2400.0,317.7273,317.7273,317.5451,317.6635,2400.0
2018-04-17 10:50:00,348.87,349.26,348.87,349.26,3870.0,317.6635,318.0186,317.6635,318.0186,3870.0
2018-04-17 10:55:00,349.27,349.41,349.12,349.13,9613.0,318.0277,318.1552,317.8912,317.9003,9613.0
2018-04-17 11:00:00,349.16,349.52,349.16,349.48,13153.0,317.9276,318.2554,317.9276,318.2189,13153.0
2018-04-17 11:05:00,349.53,349.57,349.16,349.16,1000.0,318.2645,318.3009,317.9276,317.9276,1000.0
2018-04-17 11:10:00,349.21,349.42,349.21,349.26,3429.0,317.9731,318.1643,317.9731,318.0186,3429.0
2018-04-17 11:15:00,349.3,349.42,349.29,349.29,2700.0,318.0551,318.1643,318.0459,318.0459,2700.0
2018-04-17 11:20:00,349.43,349.52,349.37,349.41,2395.0,318.1734,318.2554,318.1188,318.1552,2395.0
2018-04-17 11:25:00,349.33,349.44,349.21,349.44,1615.0,318.0824,318.1825,317.9731,318.1825,1615.0
2018-04-17 11:30:00,349.32,349.32,349.08,349.1,3635.0,318.0733,318.0733,317.8547,317.8729,3635.0
2018-04-17 11:35:00,349.09,349.23,349.05,349.13,3359.0,317.8638,317.9913,317.8274,317.9003,3359.0
2018-04-17 11:40:00,349.09,349.09,348.98,349.02,2492.0,317.8638,317.8638,317.7637,317.8001,2492.0
2018-04-17 11:45:00,349.16,349.24,349.16,349.21,534.0,317.9276,318.0004,317.9276,317.9731,534.0
2018-04-17 11:50:00,349.25,349.3,349.1,349.19,3388.0,318.0095,318.0551,317.8729,317.9549,3388.0
2018-04-17 11:55:00,349.21,349.21,348.98,349.04,1000.0,317.9731,317.9731,317.7637,317.8183,1000.0
2018-04-17 12:00:00,349.04,349.36,349.04,349.18,1280.0,317.8183,318.1097,317.8183,317.9458,1280.0
2018-04-17 12:05:00,349.27,349.3,349.18,349.18,1185.0,318.0277,318.0551,317.9458,317.9458,1185.0
2018-04-17 12:10:00,349.3,349.3,349.19,349.24,1600.0,318.0551,318.0551,317.9549,318.0004,1600.0
2018-04-17 12:15:00,349.14,349.19,349.01,349.07,1941.0,317.9094,317.9549,317.791,317.8456,1941.0
2018-04-17 12:20:00,349.1,349.1,349.0,349.1,659.0,317.8729,317.8729,317.7819,317.8729,659.0
2018-04-17 12:25:00,348.98,349.04,348.98,348.99,313.0,317.7637,317.8183,317.7637,317.7728,313.0
2018-04-17 12:30:00,348.79,348.79,348.78,348.78,219.0,317.5907,317.5907,317.5816,317.5816,219.0
2018-04-17 12:35:00,348.66,348.66,348.4,348.59,4636.0,317.4723,317.4723,317.2356,317.4086,4636.0
2018-04-17 12:40:00,348.64,348.8,348.43,348.43,4912.0,317.4541,317.5998,317.2629,317.2629,4912.0
2018-04-17 12:45:00,348.46,348.57,348.4,348.5,3233.0,317.2902,317.3903,317.2356,317.3266,3233.0
2018-04-17 12:50:00,348.39,348.68,348.39,348.47,4364.0,317.2265,317.4905,317.2265,317.2993,4364.0
2018-04-17 12:55:00,348.42,348.47,348.37,348.37,2902.0,317.2538,317.2993,317.2082,317.2082,2902.0
2018-04-17 13:00:00,348.25,348.49,348.25,348.49,1906.0,317.099,317.3175,317.099,317.3175,1906.0
2018-04-17 13:05:00,348.49,348.57,348.49,348.57,239.0,317.3175,317.3903,317.3175,317.3903,239.0
2018-04-17 13:10:00,348.32,348.46,348.2,348.2,6895.0,317.1627,317.2902,317.0534,317.0534,6895.0
2018-04-17 13:15:00,347.91,347.95,347.76,347.95,4330.0,316.7894,316.8258,316.6528,316.8258,4330.0
2018-04-17 13:20:00,347.88,348.03,347.83,348.03,2216.0,316.7621,316.8987,316.7165,316.8987,2216.0
2018-04-17 13:25:00,348.02,348.13,347.91,348.13,2180.0,316.8895,316.9897,316.7894,316.9897,2180.0
2018-04-17 13:30:00,348.14,348.16,347.98,348.16,1933.0,316.9988,317.017,316.8531,317.017,1933.0
2018-04-17 13:35:00,348.12,348.34,348.12,348.29,1480.0,316.9806,317.1809,316.9806,317.1354,1480.0
2018-04-17 13:40:00,348.28,348.35,348.28,348.35,434.0,317.1263,317.19,317.1263,317.19,434.0
2018-04-17 13:45:00,348.39,348.48,348.38,348.48,274.0,317.2265,317.3084,317.2173,317.3084,274.0
2018-04-17 13:50:00,348.34,348.34,348.08,348.28,2285.0,317.1809,317.1809,316.9442,317.1263,2285.0
2018-04-17 13:55:00,348.35,348.51,348.35,348.47,1986.0,317.19,317.3357,317.19,317.2993,1986.0
2018-04-17 14:00:00,348.48,348.71,348.38,348.64,12595.0,317.3084,317.5178,317.2173,317.4541,12595.0
2018-04-17 14:05:00,348.51,348.54,348.3,348.41,4531.0,317.3357,317.363,317.1445,317.2447,4531.0
2018-04-17 14:10:00,348.3,348.3,348.11,348.11,1959.0,317.1445,317.1445,316.9715,316.9715,1959.0
2018-04-17 14:15:00,348.11,348.27,348.11,348.16,4757.0,316.9715,317.1172,316.9715,317.017,4757.0
2018-04-17 14:20:00,348.02,348.02,347.82,347.91,2445.0,316.8895,316.8895,316.7074,316.7894,2445.0
2018-04-17 14:25:00,347.88,348.06,347.76,347.96,4911.0,316.7621,316.926,316.6528,316.8349,4911.0
2018-04-17 14:30:00,347.96,348.03,347.9,348.02,2113.0,316.8349,316.8987,316.7803,316.8895,2113.0
2018-04-17 14:35:00,348.06,348.29,348.0,348.29,3231.0,316.926,317.1354,316.8713,317.1354,3231.0
2018-04-17 14:40:00,348.31,348.51,348.27,348.39,3084.0,317.1536,317.3357,317.1172,317.2265,3084.0
2018-04-17 14:45:00,348.52,348.66,348.4,348.41,3490.0,317.3448,317.4723,317.2356,317.2447,3490.0
2018-04-17 14:50:00,348.48,348.48,348.02,348.04,6637.0,317.3084,317.3084,316.8895,316.9078,6637.0
2018-04-17 14:55:00,348.05,348.2,348.05,348.19,1679.0,316.9169,317.0534,316.9169,317.0443,1679.0
2018-04-17 15:00:00,348.31,348.55,348.19,348.5,3246.0,317.1536,317.3721,317.0443,317.3266,3246.0
2018-04-17 15:05:00,348.58,348.89,348.58,348.85,1756.0,317.3995,317.6817,317.3995,317.6453,1756.0
2018-04-17 15:10:00,348.9,349.16,348.9,348.98,10401.0,317.6908,317.9276,317.6908,317.7637,10401.0
2018-04-17 15:15:00,348.95,349.44,348.95,349.44,5316.0,317.7364,318.1825,317.7364,318.1825,5316.0
2018-04-17 15:20:00,349.5,349.61,349.31,349.31,8254.0,318.2372,318.3373,318.0642,318.0642,8254.0
2018-04-17 15:25:00,349.25,349.28,349.2,349.23,4095.0,318.0095,318.0368,317.964,317.9913,4095.0
2018-04-17 15:30:00,349.31,349.55,349.29,349.34,12816.0,318.0642,318.2827,318.0459,318.0915,12816.0
2018-04-17 15:35:00,349.3,349.42,349.11,349.14,7779.0,318.0551,318.1643,317.882,317.9094,7779.0
2018-04-17 15:40:00,349.13,349.19,348.89,349.19,11245.0,317.9003,317.9549,317.6817,317.9549,11245.0
2018-04-17 15:45:00,349.2,349.23,349.09,349.21,4503.0,317.964,317.9913,317.8638,317.9731,4503.0
2018-04-17 15:50:00,349.24,349.24,348.82,348.86,20948.0,318.0004,318.0004,317.618,317.6544,20948.0
2018-04-17 15:55:00,348.86,348.87,348.58,348.58,46747.0,317.6544,317.6635,317.3995,317.3995,46747.0
2018-04-18 09:30:00,349.64,349.84,349.07,349.34,49474.0,318.3646,318.5467,317.8456,318.0915,49474.0
2018-04-18 09:35:00,349.25,349.77,349.25,349.36,16280.0,318.0095,318.483,318.0095,318.1097,16280.0
2018-04-18 09:40:00,349.25,349.88,349.22,349.7,18385.0,318.0095,318.5832,317.9822,318.4193,18385.0
2018-04-18 09:45:00,349.72,350.12,349.57,350.06,6589.0,318.4375,318.8017,318.3009,318.7471,6589.0
2018-04-18 09:50:00,350.1,350.16,349.7,349.75,4529.0,318.7835,318.8381,318.4193,318.4648,4529.0
2018-04-18 09:55:00,349.78,349.95,349.78,349.82,3496.0,318.4921,318.6469,318.4921,318.5285,3496.0
2018-04-18 10:00:00,349.78,350.06,349.45,350.06,10799.0,318.4921,318.7471,318.1916,318.7471,10799.0
2018-04-18 10:05:00,349.99,349.99,349.51,349.62,17522.0,318.6833,318.6833,318.2463,318.3464,17522.0
2018-04-18 10:10:00,349.78,349.81,349.45,349.56,7128.0,318.4921,318.5194,318.1916,318.2918,7128.0
2018-04-18 10:15:00,349.5,350.06,349.5,349.96,11841.0,318.2372,318.7471,318.2372,318.656,11841.0
2018-04-18 10:20:00,349.94,350.43,349.94,350.42,7030.0,318.6378,319.084,318.6378,319.0749,7030.0
2018-04-18 10:25:00,350.33,350.67,350.28,350.59,2985.0,318.9929,319.3025,318.9474,319.2297,2985.0
2018-04-18 10:30:00,350.61,350.73,350.38,350.42,3363.0,319.2479,319.3571,319.0384,319.0749,3363.0
2018-04-18 10:35:00,350.4,350.76,350.4,350.49,7175.0,319.0567,319.3845,319.0567,319.1386,7175.0
2018-04-18 10:40:00,350.58,350.95,350.56,350.87,1931.0,319.2206,319.5575,319.2023,319.4846,1931.0
2018-04-18 10:45:00,350.76,350.9,350.76,350.79,1000.0,319.3845,319.5119,319.3845,319.4118,1000.0
2018-04-18 10:50:00,350.89,350.89,350.74,350.8,621.0,319.5028,319.5028,319.3662,319.4209,621.0
2018-04-18 10:55:00,350.91,351.02,350.87,350.88,2500.0,319.521,319.6212,319.4846,319.4937,2500.0
2018-04-18 11:00:00,350.94,351.13,350.92,350.96,9882.0,319.5484,319.7214,319.5301,319.5666,9882.0
2018-04-18 11:05:00,350.98,351.23,350.98,351.23,1671.0,319.5848,319.8124,319.5848,319.8124,1671.0
2018-04-18 11:10:00,351.11,351.16,351.08,351.15,2495.0,319.7031,319.7487,319.6758,319.7396,2495.0
2018-04-18 11:15:00,351.18,351.24,351.08,351.17,2518.0,319.7669,319.8215,319.6758,319.7578,2518.0
2018-04-18 11:20:00,351.11,351.36,351.08,351.2,18728.0,319.7031,319.9308,319.6758,319.7851,18728.0
2018-04-18 11:25:00,351.13,351.47,351.07,351.38,5918.0,319.7214,320.0309,319.6667,319.949,5918.0
2018-04-18 11:30:00,351.29,351.35,351.01,351.35,6934.0,319.867,319.9217,319.6121,319.9217,6934.0
2018-04-18 11:35:00,351.35,351.35,351.16,351.25,18893.0,319.9217,319.9217,319.7487,319.8306,18893.0
2018-04-18 11:40:00,351.27,351.27,351.04,351.04,13927.0,319.8488,319.8488,319.6394,319.6394,13927.0
2018-04-18 11:45:00,350.74,350.86,350.74,350.83,800.0,319.3662,319.4755,319.3662,319.4482,800.0
2018-04-18 11:50:00,350.84,351.0,350.84,350.98,2443.0,319.4573,319.603,319.4573,319.5848,2443.0
2018-04-18 11:55:00,351.11,351.11,350.66,350.75,3034.0,319.7031,319.7031,319.2934,319.3753,3034.0
2018-04-18 12:00:00,350.69,351.01,350.69,350.98,1705.0,319.3207,319.6121,319.3207,319.5848,1705.0
2018-04-18 12:05:00,351.0,351.08,350.97,350.97,1100.0,319.603,319.6758,319.5757,319.5757,1100.0
2018-04-18 12:10:00,351.05,351.13,351.05,351.07,900.0,319.6485,319.7214,319.6485,319.6667,900.0
2018-04-18 12:15:00,350.97,351.15,350.97,351.15,627.0,319.5757,319.7396,319.5757,319.7396,627.0
2018-04-18 12:20:00,351.17,351.17,350.85,351.06,2400.0,319.7578,319.7578,319.4664,319.6576,2400.0
2018-04-18 12:25:00,350.99,351.05,350.89,350.93,1043.0,319.5939,319.6485,319.5028,319.5392,1043.0
2018-04-18 12:30:00,350.91,350.98,350.79,350.79,1859.0,319.521,319.5848,319.4118,319.4118,1859.0
2018-04-18 12:35:00,350.73,350.79,350.51,350.52,1645.0,319.3571,319.4118,319.1568,319.1659,1645.0
2018-04-18 12:40:00,350.5,350.69,350.5,350.69,1808.0,319.1477,319.3207,319.1477,319.3207,1808.0
2018-04-18 12:45:00,350.73,350.88,350.5,350.51,1583.0,319.3571,319.4937,319.1477,319.1568,1583.0
2018-04-18 12:50:00,350.68,350.84,350.68,350.84,583.0,319.3116,319.4573,319.3116,319.4573,583.0
2018-04-18 12:55:00,350.82,351.03,350.79,351.03,2900.0,319.4391,319.6303,319.4118,319.6303,2900.0
2018-04-18 13:00:00,350.95,351.08,350.91,351.06,1333.0,319.5575,319.6758,319.521,319.6576,1333.0
2018-04-18 13:05:00,351.12,351.16,351.09,351.13,858.0,319.7123,319.7487,319.6849,319.7214,858.0
2018-04-18 13:10:00,351.16,351.33,351.13,351.33,9267.0,319.7487,319.9035,319.7214,319.9035,9267.0
2018-04-18 13:15:00,351.25,351.26,351.15,351.2,1030.0,319.8306,319.8397,319.7396,319.7851,1030.0
2018-04-18 13:20:00,351.3,351.35,350.96,350.96,3028.0,319.8762,319.9217,319.5666,319.5666,3028.0
2018-04-18 13:25:00,350.94,350.94,350.86,350.88,4725.0,319.5484,319.5484,319.4755,319.4937,4725.0
2018-04-18 13:30:00,350.91,350.93,350.68,350.81,3156.0,319.521,319.5392,319.3116,319.43,3156.0
2018-04-18 13:35:00,350.91,350.91,350.79,350.79,800.0,319.521,319.521,319.4118,319.4118,800.0
2018-04-18 13:40:00,350.74,350.75,350.55,350.66,2599.0,319.3662,319.3753,319.1932,319.2934,2599.0
2018-04-18 13:45:00,350.87,350.87,350.61,350.64,1879.0,319.4846,319.4846,319.2479,319.2752,1879.0
2018-04-18 13:50:00,350.67,350.67,350.58,350.58,912.0,319.3025,319.3025,319.2206,319.2206,912.0
2018-04-18 13:55:00,350.66,350.7,350.35,350.41,1910.0,319.2934,319.3298,319.0111,319.0658,1910.0
2018-04-18 14:00:00,350.39,350.57,350.12,350.57,10254.0,319.0475,319.2114,318.8017,319.2114,10254.0
2018-04-18 14:05:00,350.84,350.88,350.74,350.81,1562.0,319.4573,319.4937,319.3662,319.43,1562.0
2018-04-18 14:10:00,350.85,350.93,350.79,350.79,747.0,319.4664,319.5392,319.4118,319.4118,747.0
2018-04-18 14:15:00,350.88,350.9,350.82,350.82,3998.0,319.4937,319.5119,319.4391,319.4391,3998.0
2018-04-18 14:20:00,350.86,351.0,350.84,350.85,1673.0,319.4755,319.603,319.4573,319.4664,1673.0
2018-04-18 14:25:00,350.85,351.03,350.85,351.03,1664.0,319.4664,319.6303,319.4664,319.6303,1664.0
2018-04-18 14:30:00,351.04,351.04,350.87,350.94,705.0,319.6394,319.6394,319.4846,319.5484,705.0
2018-04-18 14:35:00,351.01,351.01,350.78,350.78,2390.0,319.6121,319.6121,319.4027,319.4027,2390.0
2018-04-18 14:40:00,350.71,350.82,350.7,350.73,5295.0,319.3389,319.4391,319.3298,319.3571,5295.0
2018-04-18 14:45:00,350.84,350.84,350.63,350.74,708.0,319.4573,319.4573,319.2661,319.3662,708.0
2018-04-18 14:50:00,350.78,350.87,350.78,350.87,840.0,319.4027,319.4846,319.4027,319.4846,840.0
2018-04-18 14:55:00,350.93,350.95,350.89,350.89,3410.0,319.5392,319.5575,319.5028,319.5028,3410.0
2018-04-18 15:00:00,350.54,350.65,350.46,350.65,2988.0,319.1841,319.2843,319.1113,319.2843,2988.0
2018-04-18 15:05:00,350.69,350.74,350.63,350.63,2957.0,319.3207,319.3662,319.2661,319.2661,2957.0
2018-04-18 15:10:00,350.62,350.76,350.55,350.76,3368.0,319.257,319.3845,319.1932,319.3845,3368.0
2018-04-18 15:15:00,350.51,350.63,350.51,350.63,2200.0,319.1568,319.2661,319.1568,319.2661,2200.0
2018-04-18 15:20:00,350.61,350.74,350.43,350.43,1828.0,319.2479,319.3662,319.084,319.084,1828.0
2018-04-18 15:25:00,350.5,350.5,350.31,350.41,2982.0,319.1477,319.1477,318.9747,319.0658,2982.0
2018-04-18 15:30:00,350.34,350.44,350.27,350.4,6737.0,319.002,319.0931,318.9383,319.0567,6737.0
2018-04-18 15:35:00,350.46,350.5,350.36,350.44,5251.0,319.1113,319.1477,319.0202,319.0931,5251.0
2018-04-18 15:40:00,350.27,350.3,350.22,350.26,1300.0,318.9383,318.9656,318.8928,318.9292,1300.0
2018-04-18 15:45:00,350.24,350.28,349.85,349.85,5468.0,318.911,318.9474,318.5559,318.5559,5468.0
2018-04-18 15:50:00,349.75,349.95,349.75,349.9,4520.0,318.4648,318.6469,318.4648,318.6014,4520.0
2018-04-18 15:55:00,349.94,350.0,349.54,349.73,104196.0,318.6378,318.6924,318.2736,318.4466,104196.0
2018-04-19 09:30:00,348.88,349.45,348.87,348.87,25412.0,317.6726,318.1916,317.6635,317.6635,25412.0
2018-04-19 09:35:00,348.99,349.57,348.93,349.57,24926.0,317.7728,318.3009,317.7181,318.3009,24926.0
2018-04-19 09:40:00,349.61,349.68,348.93,348.93,20842.0,318.3373,318.4011,317.7181,317.7181,20842.0
2018-04-19 09:45:00,349.01,349.01,348.43,348.44,8312.0,317.791,317.791,317.2629,317.272,8312.0
2018-04-19 09:50:00,348.28,348.4,348.08,348.21,6425.0,317.1263,317.2356,316.9442,317.0626,6425.0
2018-04-19 09:55:00,348.25,348.39,348.13,348.39,3834.0,317.099,317.2265,316.9897,317.2265,3834.0
2018-04-19 10:00:00,348.47,348.47,347.95,347.95,3301.0,317.2993,317.2993,316.8258,316.8258,3301.0
2018-04-19 10:05:00,347.95,347.95,347.79,347.79,2424.0,316.8258,316.8258,316.6801,316.6801,2424.0
2018-04-19 10:10:00,347.9,348.55,347.9,348.55,3012.0,316.7803,317.3721,316.7803,317.3721,3012.0
2018-04-19 10:15:00,348.59,349.0,348.46,348.88,9676.0,317.4086,317.7819,317.2902,317.6726,9676.0
2018-04-19 10:20:00,348.88,348.93,348.68,348.83,4600.0,317.6726,317.7181,317.4905,317.6271,4600.0
2018-04-19 10:25:00,348.84,349.16,348.83,348.93,4500.0,317.6362,317.9276,317.6271,317.7181,4500.0
2018-04-19 10:30:00,348.96,349.43,348.83,349.43,4833.0,317.7455,318.1734,317.6271,318.1734,4833.0
2018-04-19 10:35:00,349.39,349.59,349.07,349.37,6147.0,318.137,318.3191,317.8456,318.1188,6147.0
2018-04-19 10:40:00,349.4,349.4,348.9,348.95,2842.0,318.1461,318.1461,317.6908,317.7364,2842.0
2018-04-19 10:45:00,348.94,348.98,348.52,348.6,4767.0,317.7273,317.7637,317.3448,317.4177,4767.0
2018-04-19 10:50:00,348.66,348.67,348.18,348.24,7891.0,317.4723,317.4814,317.0352,317.0899,7891.0
2018-04-19 10:55:00,348.2,348.2,347.84,347.84,8117.0,317.0534,317.0534,316.7256,316.7256,8117.0
2018-04-19 11:00:00,348.2,348.2,347.71,347.9,11110.0,317.0534,317.0534,316.6073,316.7803,11110.0
2018-04-19 11:05:00,347.88,348.12,347.83,347.91,4895.0,316.7621,316.9806,316.7165,316.7894,4895.0
2018-04-19 11:10:00,347.96,347.96,347.71,347.73,9250.0,316.8349,316.8349,316.6073,316.6255,9250.0
2018-04-19 11:15:00,347.61,347.85,347.46,347.72,6849.0,316.5162,316.7348,316.3796,316.6164,6849.0
2018-04-19 11:20:00,347.53,347.94,347.53,347.94,12083.0,316.4434,316.8167,316.4434,316.8167,12083.0
2018-04-19 11:25:00,347.99,348.35,347.94,348.3,4455.0,316.8622,317.19,316.8167,317.1445,4455.0
2018-04-19 11:30:00,348.32,348.34,348.1,348.25,16035.0,317.1627,317.1809,316.9624,317.099,16035.0
2018-04-19 11:35:00,348.26,348.34,348.08,348.08,7400.0,317.1081,317.1809,316.9442,316.9442,7400.0
2018-04-19 11:40:00,348.08,348.28,348.04,348.21,35198.0,316.9442,317.1263,316.9078,317.0626,35198.0
2018-04-19 11:45:00,348.22,348.26,348.0,348.0,2077.0,317.0717,317.1081,316.8713,316.8713,2077.0
2018-04-19 11:50:00,348.06,348.06,347.75,347.81,4744.0,316.926,316.926,316.6437,316.6983,4744.0
2018-04-19 11:55:00,347.94,347.94,347.69,347.69,2281.0,316.8167,316.8167,316.5891,316.5891,2281.0
2018-04-19 12:00:00,347.65,347.76,347.46,347.68,17491.0,316.5526,316.6528,316.3796,316.58,17491.0
2018-04-19 12:05:00,347.68,347.68,347.25,347.59,10319.0,316.58,316.58,316.1884,316.498,10319.0
2018-04-19 12:10:00,347.51,347.51,347.35,347.36,8200.0,316.4252,316.4252,316.2795,316.2886,8200.0
2018-04-19 12:15:00,347.49,347.49,347.24,347.28,8884.0,316.407,316.407,316.1793,316.2157,8884.0
2018-04-19 12:20:00,347.4,347.49,347.3,347.33,3750.0,316.325,316.407,316.234,316.2613,3750.0
2018-04-19 12:25:00,347.32,347.42,347.23,347.24,2500.0,316.2522,316.3432,316.1702,316.1793,2500.0
2018-04-19 12:30:00,347.42,347.42,347.31,347.31,1241.0,316.3432,316.3432,316.2431,316.2431,1241.0
2018-04-19 12:35:00,347.36,347.58,347.26,347.57,2122.0,316.2886,316.4889,316.1975,316.4798,2122.0
2018-04-19 12:40:00,347.4,347.41,347.3,347.39,3500.0,316.325,316.3341,316.234,316.3159,3500.0
2018-04-19 12:45:00,347.51,347.74,347.37,347.74,3800.0,316.4252,316.6346,316.2977,316.6346,3800.0
2018-04-19 12:50:00,347.65,347.66,347.56,347.59,2342.0,316.5526,316.5617,316.4707,316.498,2342.0
2018-04-19 12:55:00,347.56,347.56,347.27,347.28,3900.0,316.4707,316.4707,316.2066,316.2157,3900.0
2018-04-19 13:00:00,347.16,347.22,346.87,346.95,17794.0,316.1065,316.1611,315.8424,315.9153,17794.0
2018-04-19 13:05:00,346.9,346.9,346.4,346.4,9643.0,315.8697,315.8697,315.4145,315.4145,9643.0
2018-04-19 13:10:00,346.35,346.41,346.31,346.38,13050.0,315.3689,315.4236,315.3325,315.3962,13050.0
2018-04-19 13:15:00,346.5,346.62,346.5,346.6,59200.0,315.5055,315.6148,315.5055,315.5966,59200.0
2018-04-19 13:20:00,346.58,346.84,346.51,346.56,14465.0,315.5784,315.8151,315.5146,315.5601,14465.0
2018-04-19 13:25:00,346.59,346.77,346.51,346.51,1400.0,315.5875,315.7514,315.5146,315.5146,1400.0
2018-04-19 13:30:00,346.51,346.82,346.41,346.56,5563.0,315.5146,315.7969,315.4236,315.5601,5563.0
2018-04-19 13:35:00,346.5,346.9,346.48,346.88,9648.0,315.5055,315.8697,315.4873,315.8515,9648.0
2018-04-19 13:40:00,346.87,347.05,346.78,347.03,2973.0,315.8424,316.0063,315.7605,315.9881,2973.0
2018-04-19 13:45:00,347.06,347.08,346.95,347.05,20560.0,316.0154,316.0336,315.9153,316.0063,20560.0
2018-04-19 13:50:00,347.06,347.25,346.98,347.22,14502.0,316.0154,316.1884,315.9426,316.1611,14502.0
2018-04-19 13:55:00,347.23,347.31,347.1,347.15,18385.0,316.1702,316.2431,316.0518,316.0974,18385.0
2018-04-19 14:00:00,347.09,347.36,347.04,347.04,6895.0,316.0427,316.2886,315.9972,315.9972,6895.0
2018-04-19 14:05:00,347.0,347.26,347.0,347.15,2540.0,315.9608,316.1975,315.9608,316.0974,2540.0
2018-04-19 14:10:00,347.08,347.38,347.08,347.31,3270.0,316.0336,316.3068,316.0336,316.2431,3270.0
2018-04-19 14:15:00,347.2,347.3,347.13,347.13,14224.0,316.1429,316.234,316.0792,316.0792,14224.0
2018-04-19 14:20:00,347.18,347.21,346.94,347.0,1809.0,316.1247,316.152,315.9062,315.9608,1809.0
2018-04-19 14:25:00,346.96,347.27,346.86,347.25,4950.0,315.9244,316.2066,315.8333,316.1884,4950.0
2018-04-19 14:30:00,347.22,347.41,347.21,347.39,5873.0,316.1611,316.3341,316.152,316.3159,5873.0
2018-04-19 14:35:00,347.14,347.68,347.14,347.64,9137.0,316.0883,316.58,316.0883,316.5435,9137.0
2018-04-19 14:40:00,347.64,347.78,347.56,347.78,12317.0,316.5435,316.671,316.4707,316.671,12317.0
2018-04-19 14:45:00,347.78,347.79,347.6,347.62,6217.0,316.671,316.6801,316.5071,316.5253,6217.0
2018-04-19 14:50:00,347.46,347.71,347.46,347.53,35027.0,316.3796,316.6073,316.3796,316.4434,35027.0
2018-04-19 14:55:00,347.53,347.91,347.53,347.8,7043.0,316.4434,316.7894,316.4434,316.6892,7043.0
2018-04-19 15:00:00,347.84,347.98,347.71,347.87,15070.0,316.7256,316.8531,316.6073,316.753,15070.0
2018-04-19 15:05:00,347.83,348.09,347.62,348.02,11743.0,316.7165,316.9533,316.5253,316.8895,11743.0
2018-04-19 15:10:00,347.97,347.97,347.84,347.84,400.0,316.844,316.844,316.7256,316.7256,400.0
2018-04-19 15:15:00,347.79,347.84,347.62,347.78,1759.0,316.6801,316.7256,316.5253,316.671,1759.0
2018-04-19 15:20:00,347.91,347.92,347.68,347.68,1044.0,316.7894,316.7985,316.58,316.58,1044.0
2018-04-19 15:25:00,347.62,347.62,347.42,347.42,1767.0,316.5253,316.5253,316.3432,316.3432,1767.0
2018-04-19 15:30:00,347.41,347.58,347.31,347.58,15928.0,316.3341,316.4889,316.2431,316.4889,15928.0
2018-04-19 15:35:00,347.94,348.66,347.94,348.4,14939.0,316.8167,317.4723,316.8167,317.2356,14939.0
2018-04-19 15:40:00,348.32,348.5,348.22,348.33,2720.0,317.1627,317.3266,317.0717,317.1718,2720.0
2018-04-19 15:45:00,348.33,348.33,348.03,348.15,4231.0,317.1718,317.1718,316.8987,317.0079,4231.0
2018-04-19 15:50:00,348.17,348.25,348.01,348.03,10461.0,317.0261,317.099,316.8804,316.8987,10461.0
2018-04-19 15:55:00,348.03,348.15,347.79,347.93,33626.0,316.8987,317.0079,316.6801,316.8076,33626.0
2018-04-20 09:30:00,347.34,347.95,347.34,347.58,21837.0,316.2704,316.8258,316.2704,316.4889,21837.0
2018-04-20 09:35:00,347.5,347.51,347.21,347.51,9585.0,316.4161,316.4252,316.152,316.4252,9585.0
2018-04-20 09:40:00,347.57,348.07,347.35,347.35,18311.0,316.4798,316.9351,316.2795,316.2795,18311.0
2018-04-20 09:45:00,347.36,347.78,347.36,347.78,9477.0,316.2886,316.671,316.2886,316.671,9477.0
2018-04-20 09:50:00,347.79,347.96,347.53,347.53,5344.0,316.6801,316.8349,316.4434,316.4434,5344.0
2018-04-20 09:55:00,347.45,347.5,347.25,347.31,6331.0,316.3705,316.4161,316.1884,316.2431,6331.0
2018-04-20 10:00:00,347.35,347.35,346.91,346.91,2512.0,316.2795,316.2795,315.8788,315.8788,2512.0
2018-04-20 10:05:00,346.81,346.97,346.77,346.78,5480.0,315.7878,315.9335,315.7514,315.7605,5480.0
2018-04-20 10:10:00,346.65,346.65,346.32,346.34,6025.0,315.6421,315.6421,315.3416,315.3598,6025.0
2018-04-20 10:15:00,346.41,346.73,346.35,346.73,8788.0,315.4236,315.7149,315.3689,315.7149,8788.0
2018-04-20 10:20:00,346.8,347.05,346.79,346.91,2677.0,315.7787,316.0063,315.7696,315.8788,2677.0
2018-04-20 10:25:00,346.97,347.48,346.86,347.41,8170.0,315.9335,316.3978,315.8333,316.3341,8170.0
2018-04-20 10:30:00,347.55,347.83,347.3,347.66,12847.0,316.4616,316.7165,316.234,316.5617,12847.0
2018-04-20 10:35:00,347.54,347.54,347.32,347.44,2730.0,316.4525,316.4525,316.2522,316.3614,2730.0
2018-04-20 10:40:00,347.33,347.33,347.19,347.24,1000.0,316.2613,316.2613,316.1338,316.1793,1000.0
2018-04-20 10:45:00,347.25,347.29,346.94,346.94,2131.0,316.1884,316.2248,315.9062,315.9062,2131.0
2018-04-20 10:50:00,346.8,346.87,345.93,346.15,5951.0,315.7787,315.8424,314.9865,315.1868,5951.0
2018-04-20 10:55:00,346.25,346.47,346.19,346.26,4550.0,315.2779,315.4782,315.2232,315.287,4550.0
2018-04-20 11:00:00,346.2,346.28,345.61,345.61,8150.0,315.2323,315.3052,314.6951,314.6951,8150.0
2018-04-20 11:05:00,345.59,345.79,345.48,345.54,7644.0,314.6769,314.859,314.5768,314.6314,7644.0
2018-04-20 11:10:00,345.27,345.36,344.83,345.05,12227.0,314.3855,314.4675,313.9849,314.1852,12227.0
2018-04-20 11:15:00,345.04,345.48,344.97,345.48,4155.0,314.1761,314.5768,314.1124,314.5768,4155.0
2018-04-20 11:20:00,345.51,345.65,345.26,345.26,3949.0,314.6041,314.7315,314.3764,314.3764,3949.0
2018-04-20 11:25:00,345.47,345.52,345.23,345.35,2750.0,314.5676,314.6132,314.3491,314.4584,2750.0
2018-04-20 11:30:00,345.57,346.2,345.57,346.2,2087.0,314.6587,315.2323,314.6587,315.2323,2087.0
2018-04-20 11:35:00,346.28,346.59,346.2,346.54,3489.0,315.3052,315.5875,315.2323,315.5419,3489.0
2018-04-20 11:40:00,346.42,346.91,346.42,346.64,9523.0,315.4327,315.8788,315.4327,315.633,9523.0
2018-04-20 11:45:00,346.55,346.62,346.39,346.39,4875.0,315.551,315.6148,315.4054,315.4054,4875.0
2018-04-20 11:50:00,346.4,346.54,346.35,346.36,7281.0,315.4145,315.5419,315.3689,315.378,7281.0
2018-04-20 11:55:00,346.36,346.49,346.13,346.49,2800.0,315.378,315.4964,315.1686,315.4964,2800.0
2018-04-20 12:00:00,346.43,346.43,346.08,346.08,22009.0,315.4418,315.4418,315.1231,315.1231,22009.0
2018-04-20 12:05:00,345.98,346.43,345.95,346.37,11750.0,315.032,315.4418,315.0047,315.3871,11750.0
2018-04-20 12:10:00,346.28,346.3,345.93,345.93,6330.0,315.3052,315.3234,314.9865,314.9865,6330.0
2018-04-20 12:15:00,345.96,346.12,345.77,345.79,4450.0,315.0138,315.1595,314.8408,314.859,4450.0
2018-04-20 12:20:00,345.83,345.97,345.79,345.8,1874.0,314.8954,315.0229,314.859,314.8681,1874.0
2018-04-20 12:25:00,345.81,346.06,345.77,345.94,2912.0,314.8772,315.1049,314.8408,314.9956,2912.0
2018-04-20 12:30:00,345.79,345.95,345.62,345.94,5900.0,314.859,315.0047,314.7042,314.9956,5900.0
2018-04-20 12:35:00,345.96,346.1,345.61,345.61,1440.0,315.0138,315.1413,314.6951,314.6951,1440.0
2018-04-20 12:40:00,345.64,345.71,345.49,345.51,2715.0,314.7224,314.7862,314.5859,314.6041,2715.0
2018-04-20 12:45:00,345.5,345.78,345.24,345.41,13888.0,314.595,314.8499,314.3582,314.513,13888.0
2018-04-20 12:50:00,345.37,345.69,345.36,345.67,9930.0,314.4766,314.768,314.4675,314.7498,9930.0
2018-04-20 12:55:00,345.68,345.77,345.37,345.55,9895.0,314.7589,314.8408,314.4766,314.6405,9895.0
2018-04-20 13:00:00,345.59,345.69,345.43,345.49,4230.0,314.6769,314.768,314.5312,314.5859,4230.0
2018-04-20 13:05:00,345.56,345.71,345.39,345.57,5800.0,314.6496,314.7862,314.4948,314.6587,5800.0
2018-04-20 13:10:00,345.66,346.08,345.66,346.08,4000.0,314.7406,315.1231,314.7406,315.1231,4000.0
2018-04-20 13:15:00,346.1,346.16,345.9,346.04,8345.0,315.1413,315.1959,314.9592,315.0867,8345.0
2018-04-20 13:20:00,346.07,346.07,345.69,345.86,4354.0,315.114,315.114,314.768,314.9228,4354.0
2018-04-20 13:25:00,345.81,346.29,345.79,346.29,9913.0,314.8772,315.3143,314.859,315.3143,9913.0
2018-04-20 13:30:00,346.27,346.36,346.1,346.1,1795.0,315.2961,315.378,315.1413,315.1413,1795.0
2018-04-20 13:35:00,346.14,346.7,346.14,346.7,3207.0,315.1777,315.6876,315.1777,315.6876,3207.0
2018-04-20 13:40:00,346.69,346.75,346.55,346.74,7690.0,315.6785,315.7331,315.551,315.724,7690.0
2018-04-20 13:45:00,346.76,346.76,346.43,346.5,6100.0,315.7423,315.7423,315.4418,315.5055,6100.0
2018-04-20 13:50:00,346.5,346.64,346.4,346.59,5281.0,315.5055,315.633,315.4145,315.5875,5281.0
2018-04-20 13:55:00,346.55,346.83,346.48,346.51,3900.0,315.551,315.806,315.4873,315.5146,3900.0
2018-04-20 14:00:00,346.51,346.55,346.31,346.41,6196.0,315.5146,315.551,315.3325,315.4236,6196.0
2018-04-20 14:05:00,346.55,346.57,346.3,346.53,3774.0,315.551,315.5692,315.3234,315.5328,3774.0
2018-04-20 14:10:00,346.46,346.49,346.35,346.37,5600.0,315.4691,315.4964,315.3689,315.3871,5600.0
2018-04-20 14:15:00,346.4,346.44,346.25,346.25,4276.0,315.4145,315.4509,315.2779,315.2779,4276.0
2018-04-20 14:20:00,346.29,346.53,346.2,346.38,17850.0,315.3143,315.5328,315.2323,315.3962,17850.0
2018-04-20 14:25:00,346.45,346.46,346.23,346.42,9570.0,315.46,315.4691,315.2597,315.4327,9570.0
2018-04-20 14:30:00,346.42,346.51,346.03,346.03,5100.0,315.4327,315.5146,315.0776,315.0776,5100.0
2018-04-20 14:35:00,346.03,346.14,345.83,346.02,10400.0,315.0776,315.1777,314.8954,315.0684,10400.0
2018-04-20 14:40:00,346.02,346.22,346.02,346.08,9852.0,315.0684,315.2506,315.0684,315.1231,9852.0
2018-04-20 14:45:00,346.13,346.13,345.82,346.0,8299.0,315.1686,315.1686,314.8863,315.0502,8299.0
2018-04-20 14:50:00,345.95,345.95,345.73,345.77,8327.0,315.0047,315.0047,314.8044,314.8408,8327.0
2018-04-20 14:55:00,345.76,346.05,345.76,345.91,7348.0,314.8317,315.0958,314.8317,314.9683,7348.0
2018-04-20 15:00:00,345.94,345.94,345.53,345.61,12124.0,314.9956,314.9956,314.6223,314.6951,12124.0
2018-04-20 15:05:00,345.61,345.61,344.95,344.96,14424.0,314.6951,314.6951,314.0942,314.1033,14424.0
2018-04-20 15:10:00,344.97,345.48,344.89,345.45,9416.0,314.1124,314.5768,314.0395,314.5494,9416.0
2018-04-20 15:15:00,345.39,345.45,344.95,344.96,12350.0,314.4948,314.5494,314.0942,314.1033,12350.0
2018-04-20 15:20:00,344.95,345.4,344.94,345.4,12422.0,314.0942,314.5039,314.0851,314.5039,12422.0
2018-04-20 15:25:00,345.45,345.45,345.23,345.34,6598.0,314.5494,314.5494,314.3491,314.4493,6598.0
2018-04-20 15:30:00,345.37,345.38,345.06,345.17,19465.0,314.4766,314.4857,314.1943,314.2945,19465.0
2018-04-20 15:35:00,345.18,345.68,345.16,345.68,12577.0,314.3036,314.7589,314.2854,314.7589,12577.0
2018-04-20 15:40:00,345.68,345.82,345.51,345.53,10446.0,314.7589,314.8863,314.6041,314.6223,10446.0
2018-04-20 15:45:00,345.49,345.55,345.3,345.55,18150.0,314.5859,314.6405,314.4129,314.6405,18150.0
2018-04-20 15:50:00,345.54,345.58,345.18,345.46,29799.0,314.6314,314.6678,314.3036,314.5585,29799.0
2018-04-20 15:55:00,345.46,345.72,345.44,345.72,52528.0,314.5585,314.7953,314.5403,314.7953,52528.0
2018-04-23 09:30:00,346.04,346.39,345.87,346.01,28826.0,315.0867,315.4054,314.9319,315.0593,28826.0
2018-04-23 09:35:00,345.95,346.13,345.9,346.13,7720.0,315.0047,315.1686,314.9592,315.1686,7720.0
2018-04-23 09:40:00,346.17,346.32,345.95,345.96,10773.0,315.205,315.3416,315.0047,315.0138,10773.0
2018-04-23 09:45:00,345.87,345.87,345.45,345.45,4767.0,314.9319,314.9319,314.5494,314.5494,4767.0
2018-04-23 09:50:00,345.65,345.66,345.44,345.48,2744.0,314.7315,314.7406,314.5403,314.5768,2744.0
2018-04-23 09:55:00,345.57,346.59,345.57,346.59,4859.0,314.6587,315.5875,314.6587,315.5875,4859.0
2018-04-23 10:00:00,346.71,346.72,346.36,346.48,12477.0,315.6967,315.7058,315.378,315.4873,12477.0
2018-04-23 10:05:00,346.54,346.68,346.03,346.03,9790.0,315.5419,315.6694,315.0776,315.0776,9790.0
2018-04-23 10:10:00,346.23,346.42,346.06,346.06,1700.0,315.2597,315.4327,315.1049,315.1049,1700.0
2018-04-23 10:15:00,346.19,346.52,346.19,346.5,25308.0,315.2232,315.5237,315.2232,315.5055,25308.0
2018-04-23 10:20:00,346.39,346.82,346.39,346.82,4864.0,315.4054,315.7969,315.4054,315.7969,4864.0
2018-04-23 10:25:00,346.87,346.99,346.63,346.63,11692.0,315.8424,315.9517,315.6239,315.6239,11692.0
2018-04-23 10:30:00,346.66,346.76,346.28,346.74,3521.0,315.6512,315.7423,315.3052,315.724,3521.0
2018-04-23 10:35:00,346.61,346.65,346.0,346.24,10211.0,315.6057,315.6421,315.0502,315.2688,10211.0
2018-04-23 10:40:00,346.22,346.36,346.07,346.29,5230.0,315.2506,315.378,315.114,315.3143,5230.0
2018-04-23 10:45:00,346.39,346.71,346.36,346.71,1786.0,315.4054,315.6967,315.378,315.6967,1786.0
2018-04-23 10:50:00,346.6,346.83,346.55,346.72,7843.0,315.5966,315.806,315.551,315.7058,7843.0
2018-04-23 10:55:00,346.77,346.83,346.64,346.64,1200.0,315.7514,315.806,315.633,315.633,1200.0
2018-04-23 11:00:00,346.69,346.76,346.51,346.7,1433.0,315.6785,315.7423,315.5146,315.6876,1433.0
2018-04-23 11:05:00,346.81,347.22,346.81,347.22,4911.0,315.7878,316.1611,315.7878,316.1611,4911.0
2018-04-23 11:10:00,347.35,347.76,347.35,347.51,20820.0,316.2795,316.6528,316.2795,316.4252,20820.0
2018-04-23 11:15:00,347.54,347.8,347.5,347.62,4416.0,316.4525,316.6892,316.4161,316.5253,4416.0
2018-04-23 11:20:00,347.62,347.68,347.25,347.32,11926.0,316.5253,316.58,316.1884,316.2522,11926.0
2018-04-23 11:25:00,347.27,347.53,347.18,347.53,4943.0,316.2066,316.4434,316.1247,316.4434,4943.0
2018-04-23 11:30:00,347.5,347.5,347.18,347.27,1700.0,316.4161,316.4161,316.1247,316.2066,1700.0
2018-04-23 11:35:00,347.24,347.25,347.19,347.19,1020.0,316.1793,316.1884,316.1338,316.1338,1020.0
2018-04-23 11:40:00,347.18,347.52,347.18,347.32,6076.0,316.1247,316.4343,316.1247,316.2522,6076.0
2018-04-23 11:45:00,347.35,347.35,346.82,346.82,5276.0,316.2795,316.2795,315.7969,315.7969,5276.0
2018-04-23 11:50:00,346.83,347.12,346.83,347.09,4539.0,315.806,316.0701,315.806,316.0427,4539.0
2018-04-23 11:55:00,347.25,347.25,346.87,347.11,2277.0,316.1884,316.1884,315.8424,316.0609,2277.0
2018-04-23 12:00:00,347.1,347.1,347.0,347.02,2936.0,316.0518,316.0518,315.9608,315.979,2936.0
2018-04-23 12:05:00,347.01,347.11,346.8,346.8,1152.0,315.9699,316.0609,315.7787,315.7787,1152.0
2018-04-23 12:10:00,346.71,346.82,346.49,346.54,2700.0,315.6967,315.7969,315.4964,315.5419,2700.0
2018-04-23 12:15:00,346.6,346.6,346.13,346.16,5402.0,315.5966,315.5966,315.1686,315.1959,5402.0
2018-04-23 12:20:00,346.07,346.17,345.9,345.93,10950.0,315.114,315.205,314.9592,314.9865,10950.0
2018-04-23 12:25:00,345.94,345.94,345.83,345.86,1403.0,314.9956,314.9956,314.8954,314.9228,1403.0
2018-04-23 12:30:00,345.97,345.97,345.81,345.92,4147.0,315.0229,315.0229,314.8772,314.9774,4147.0
2018-04-23 12:35:00,345.91,345.98,345.72,345.93,6237.0,314.9683,315.032,314.7953,314.9865,6237.0
2018-04-23 12:40:00,346.0,346.02,345.7,345.72,4824.0,315.0502,315.0684,314.7771,314.7953,4824.0
2018-04-23 12:45:00,345.81,345.91,345.52,345.52,4874.0,314.8772,314.9683,314.6132,314.6132,4874.0
2018-04-23 12:50:00,345.59,345.74,345.58,345.64,3340.0,314.6769,314.8135,314.6678,314.7224,3340.0
2018-04-23 12:55:00,345.68,345.83,345.52,345.82,4130.0,314.7589,314.8954,314.6132,314.8863,4130.0
2018-04-23 13:00:00,345.87,345.92,345.82,345.92,2121.0,314.9319,314.9774,314.8863,314.9774,2121.0
2018-04-23 13:05:00,345.92,345.93,345.76,345.76,1251.0,314.9774,314.9865,314.8317,314.8317,1251.0
2018-04-23 13:10:00,345.83,346.02,345.83,346.02,1650.0,314.8954,315.0684,314.8954,315.0684,1650.0
2018-04-23 13:15:00,346.04,346.04,345.76,345.76,1209.0,315.0867,315.0867,314.8317,314.8317,1209.0
2018-04-23 13:20:00,345.84,345.84,345.78,345.83,800.0,314.9045,314.9045,314.8499,314.8954,800.0
2018-04-23 13:25:00,345.8,345.91,345.78,345.83,1600.0,314.8681,314.9683,314.8499,314.8954,1600.0
2018-04-23 13:30:00,345.91,345.93,345.69,345.69,1318.0,314.9683,314.9865,314.768,314.768,1318.0
2018-04-23 13:35:00,345.69,345.94,345.69,345.94,837.0,314.768,314.9956,314.768,314.9956,837.0
2018-04-23 13:40:00,345.81,345.82,345.66,345.74,1720.0,314.8772,314.8863,314.7406,314.8135,1720.0
2018-04-23 13:45:00,345.6,345.86,345.6,345.74,1161.0,314.686,314.9228,314.686,314.8135,1161.0
2018-04-23 13:50:00,345.73,346.05,345.72,346.05,4366.0,314.8044,315.0958,314.7953,315.0958,4366.0
2018-04-23 13:55:00,346.03,346.18,346.03,346.07,1145.0,315.0776,315.2141,315.0776,315.114,1145.0
2018-04-23 14:00:00,346.06,346.13,345.69,345.69,4742.0,315.1049,315.1686,314.768,314.768,4742.0
2018-04-23 14:05:00,345.73,345.73,345.08,345.08,4142.0,314.8044,314.8044,314.2125,314.2125,4142.0
2018-04-23 14:10:00,345.26,345.39,344.97,345.01,4761.0,314.3764,314.4948,314.1124,314.1488,4761.0
2018-04-23 14:15:00,345.07,345.17,345.0,345.16,1800.0,314.2034,314.2945,314.1397,314.2854,1800.0
2018-04-23 14:20:00,345.08,345.1,344.78,344.87,6400.0,314.2125,314.2307,313.9394,314.0213,6400.0
2018-04-23 14:25:00,344.85,344.94,344.78,344.93,7828.0,314.0031,314.0851,313.9394,314.0759,7828.0
2018-04-23 14:30:00,344.9,345.02,344.75,344.75,4300.0,314.0486,314.1579,313.912,313.912,4300.0
2018-04-23 14:35:00,344.72,344.9,344.69,344.9,5800.0,313.8847,314.0486,313.8574,314.0486,5800.0
2018-04-23 14:40:00,344.95,345.14,344.95,345.14,2722.0,314.0942,314.2672,314.0942,314.2672,2722.0
2018-04-23 14:45:00,345.11,345.11,344.81,344.85,4600.0,314.2398,314.2398,313.9667,314.0031,4600.0
2018-04-23 14:50:00,344.79,344.84,344.21,344.24,9504.0,313.9485,313.994,313.4204,313.4477,9504.0
2018-04-23 14:55:00,344.26,344.54,344.16,344.48,11811.0,313.4659,313.7208,313.3748,313.6662,11811.0
2018-04-23 15:00:00,344.48,345.22,344.45,345.18,7603.0,313.6662,314.34,313.6389,314.3036,7603.0
2018-04-23 15:05:00,345.22,345.27,345.01,345.01,9100.0,314.34,314.3855,314.1488,314.1488,9100.0
2018-04-23 15:10:00,345.0,345.31,345.0,345.17,9177.0,314.1397,314.422,314.1397,314.2945,9177.0
2018-04-23 15:15:00,345.19,345.21,345.05,345.18,4291.0,314.3127,314.3309,314.1852,314.3036,4291.0
2018-04-23 15:20:00,345.23,345.44,345.23,345.31,4356.0,314.3491,314.5403,314.3491,314.422,4356.0
2018-04-23 15:25:00,345.29,345.51,345.29,345.41,3599.0,314.4037,314.6041,314.4037,314.513,3599.0
2018-04-23 15:30:00,345.45,345.63,345.4,345.48,8682.0,314.5494,314.7133,314.5039,314.5768,8682.0
2018-04-23 15:35:00,345.53,345.53,345.16,345.2,5455.0,314.6223,314.6223,314.2854,314.3218,5455.0
2018-04-23 15:40:00,345.2,345.49,345.19,345.49,7191.0,314.3218,314.5859,314.3127,314.5859,7191.0
2018-04-23 15:45:00,345.53,345.65,345.44,345.57,11818.0,314.6223,314.7315,314.5403,314.6587,11818.0
2018-04-23 15:50:00,345.51,345.76,345.48,345.57,40128.0,314.6041,314.8317,314.5768,314.6587,40128.0
2018-04-23 15:55:00,345.57,345.79,345.57,345.7,33741.0,314.6587,314.859,314.6587,314.7771,33741.0
2018-04-24 09:30:00,346.94,347.6,346.88,347.26,31986.0,315.9062,316.5071,315.8515,316.1975,31986.0
2018-04-24 09:35:00,347.24,347.69,347.11,347.53,17215.0,316.1793,316.5891,316.0609,316.4434,17215.0
2018-04-24 09:40:00,347.61,347.83,347.37,347.82,15998.0,316.5162,316.7165,316.2977,316.7074,15998.0
2018-04-24 09:45:00,347.89,348.23,347.87,347.92,16045.0,316.7712,317.0808,316.753,316.7985,16045.0
2018-04-24 09:50:00,347.92,347.98,347.14,347.15,11009.0,316.7985,316.8531,316.0883,316.0974,11009.0
2018-04-24 09:55:00,347.22,347.55,347.09,347.55,8986.0,316.1611,316.4616,316.0427,316.4616,8986.0
2018-04-24 10:00:00,347.57,348.28,347.43,348.25,9676.0,316.4798,317.1263,316.3523,317.099,9676.0
2018-04-24 10:05:00,348.22,348.38,348.08,348.09,9944.0,317.0717,317.2173,316.9442,316.9533,9944.0
2018-04-24 10:10:00,348.14,348.4,348.03,348.14,5548.0,316.9988,317.2356,316.8987,316.9988,5548.0
2018-04-24 10:15:00,348.1,348.18,347.44,347.46,20005.0,316.9624,317.0352,316.3614,316.3796,20005.0
2018-04-24 10:20:00,347.49,347.57,347.18,347.26,3686.0,316.407,316.4798,316.1247,316.1975,3686.0
2018-04-24 10:25:00,346.98,347.45,346.97,347.39,18731.0,315.9426,316.3705,315.9335,316.3159,18731.0
2018-04-24 10:30:00,347.37,347.49,347.02,347.2,36290.0,316.2977,316.407,315.979,316.1429,36290.0
2018-04-24 10:35:00,347.16,347.37,346.92,347.37,7335.0,316.1065,316.2977,315.8879,316.2977,7335.0
2018-04-24 10:40:00,347.31,347.61,347.22,347.49,8290.0,316.2431,316.5162,316.1611,316.407,8290.0
2018-04-24 10:45:00,347.75,347.81,347.56,347.7,76814.0,316.6437,316.6983,316.4707,316.5982,76814.0
2018-04-24 10:50:00,347.82,348.06,347.66,347.97,7303.0,316.7074,316.926,316.5617,316.844,7303.0
2018-04-24 10:55:00,347.96,348.07,347.53,347.53,7715.0,316.8349,316.9351,316.4434,316.4434,7715.0
2018-04-24 11:00:00,347.48,347.65,347.18,347.36,7489.0,316.3978,316.5526,316.1247,316.2886,7489.0
2018-04-24 11:05:00,347.32,347.32,346.74,346.99,6413.0,316.2522,316.2522,315.724,315.9517,6413.0
2018-04-24 11:10:00,346.95,347.09,346.75,347.09,8919.0,315.9153,316.0427,315.7331,316.0427,8919.0
2018-04-24 11:15:00,347.06,347.08,346.6,346.91,6842.0,316.0154,316.0336,315.5966,315.8788,6842.0
2018-04-24 11:20:00,346.93,347.86,346.93,347.3,15935.0,315.897,316.7439,315.897,316.234,15935.0
2018-04-24 11:25:00,347.26,347.82,347.16,347.82,872.0,316.1975,316.7074,316.1065,316.7074,872.0
2018-04-24 11:30:00,347.98,348.0,347.58,347.94,5656.0,316.8531,316.8713,316.4889,316.8167,5656.0
2018-04-24 11:35:00,347.84,347.9,347.68,347.79,4966.0,316.7256,316.7803,316.58,316.6801,4966.0
2018-04-24 11:40:00,347.83,348.07,347.6,347.69,2800.0,316.7165,316.9351,316.5071,316.5891,2800.0
2018-04-24 11:45:00,347.73,347.89,347.36,347.41,7059.0,316.6255,316.7712,316.2886,316.3341,7059.0
2018-04-24 11:50:00,347.42,347.56,347.03,347.08,9865.0,316.3432,316.4707,315.9881,316.0336,9865.0
2018-04-24 11:55:00,347.26,347.26,346.84,346.84,1500.0,316.1975,316.1975,315.8151,315.8151,1500.0
2018-04-24 12:00:00,346.74,347.04,346.66,346.83,6885.0,315.724,315.9972,315.6512,315.806,6885.0
2018-04-24 12:05:00,346.82,346.94,346.54,346.54,1364.0,315.7969,315.9062,315.5419,315.5419,1364.0
2018-04-24 12:10:00,346.27,346.5,346.27,346.36,2430.0,315.2961,315.5055,315.2961,315.378,2430.0
2018-04-24 12:15:00,345.97,346.05,345.34,345.35,7543.0,315.0229,315.0958,314.4493,314.4584,7543.0
2018-04-24 12:20:00,345.31,345.51,345.21,345.51,6789.0,314.422,314.6041,314.3309,314.6041,6789.0
2018-04-24 12:25:00,345.41,345.41,344.92,345.16,6921.0,314.513,314.513,314.0668,314.2854,6921.0
2018-04-24 12:30:00,345.14,345.19,344.58,344.58,10026.0,314.2672,314.3127,313.7573,313.7573,10026.0
2018-04-24 12:35:00,344.47,344.59,344.15,344.5,28945.0,313.6571,313.7664,313.3657,313.6844,28945.0
2018-04-24 12:40:00,344.34,344.49,344.1,344.42,5334.0,313.5387,313.6753,313.3202,313.6116,5334.0
2018-04-24 12:45:00,344.51,344.68,344.29,344.29,5614.0,313.6935,313.8483,313.4932,313.4932,5614.0
2018-04-24 12:50:00,344.73,344.73,344.38,344.47,8069.0,313.8938,313.8938,313.5751,313.6571,8069.0
2018-04-24 12:55:00,344.25,344.31,343.48,343.48,15587.0,313.4568,313.5114,312.7557,312.7557,15587.0
2018-04-24 13:00:00,343.38,343.76,343.38,343.76,8402.0,312.6646,313.0106,312.6646,313.0106,8402.0
2018-04-24 13:05:00,343.73,343.86,343.47,343.75,13306.0,312.9833,313.1017,312.7465,313.0015,13306.0
2018-04-24 13:10:00,343.91,343.91,343.56,343.9,3869.0,313.1472,313.1472,312.8285,313.1381,3869.0
2018-04-24 13:15:00,343.87,343.91,343.22,343.22,17072.0,313.1108,313.1472,312.5189,312.5189,17072.0
2018-04-24 13:20:00,343.32,343.44,342.94,343.02,13800.0,312.61,312.7192,312.264,312.3368,13800.0
2018-04-24 13:25:00,343.19,343.19,342.84,343.03,3344.0,312.4916,312.4916,312.1729,312.3459,3344.0
2018-04-24 13:30:00,342.9,343.25,342.9,343.01,1990.0,312.2275,312.5462,312.2275,312.3277,1990.0
2018-04-24 13:35:00,342.79,342.79,342.47,342.56,18523.0,312.1274,312.1274,311.836,311.9179,18523.0
2018-04-24 13:40:00,342.46,342.46,342.12,342.2,2136.0,311.8269,311.8269,311.5173,311.5901,2136.0
2018-04-24 13:45:00,342.13,342.21,341.94,342.06,4312.0,311.5264,311.5993,311.3534,311.4627,4312.0
2018-04-24 13:50:00,341.96,341.96,341.31,341.45,12645.0,311.3716,311.3716,310.7798,310.9072,12645.0
2018-04-24 13:55:00,341.43,341.46,340.99,341.26,3466.0,310.889,310.9163,310.4884,310.7342,3466.0
2018-04-24 14:00:00,341.2,341.29,340.63,340.65,11025.0,310.6796,310.7615,310.1606,310.1788,11025.0
2018-04-24 14:05:00,340.7,341.19,340.7,341.18,4506.0,310.2243,310.6705,310.2243,310.6614,4506.0
2018-04-24 14:10:00,341.41,342.3,341.4,342.0,7811.0,310.8708,311.6812,310.8617,311.408,7811.0
2018-04-24 14:15:00,341.76,341.76,341.45,341.45,2236.0,311.1895,311.1895,310.9072,310.9072,2236.0
2018-04-24 14:20:00,341.85,342.41,341.8,342.41,10838.0,311.2715,311.7814,311.2259,311.7814,10838.0
2018-04-24 14:25:00,342.45,342.49,341.25,341.28,17289.0,311.8178,311.8542,310.7251,310.7524,17289.0
2018-04-24 14:30:00,341.21,341.72,341.2,341.72,1200.0,310.6887,311.1531,310.6796,311.1531,1200.0
2018-04-24 14:35:00,341.88,341.95,340.74,340.85,19581.0,311.2988,311.3625,310.2607,310.3609,19581.0
2018-04-24 14:40:00,340.88,341.79,340.88,341.79,7998.0,310.3882,311.2168,310.3882,311.2168,7998.0
2018-04-24 14:45:00,341.9,341.9,341.47,341.47,7126.0,311.317,311.317,310.9254,310.9254,7126.0
2018-04-24 14:50:00,341.66,342.19,341.38,341.53,17802.0,311.0984,311.581,310.8435,310.9801,17802.0
2018-04-24 14:55:00,341.83,341.99,341.71,341.84,17227.0,311.2532,311.3989,311.144,311.2623,17227.0
2018-04-24 15:00:00,342.13,342.59,342.02,342.47,4400.0,311.5264,311.9453,311.4262,311.836,4400.0
2018-04-24 15:05:00,342.59,342.92,342.59,342.64,24617.0,311.9453,312.2457,311.9453,311.9908,24617.0
2018-04-24 15:10:00,342.59,342.94,342.48,342.94,3092.0,311.9453,312.264,311.8451,312.264,3092.0
2018-04-24 15:15:00,343.02,343.23,342.61,342.61,9556.0,312.3368,312.528,311.9635,311.9635,9556.0
2018-04-24 15:20:00,342.61,343.44,342.57,343.33,3076.0,311.9635,312.7192,311.9271,312.6191,3076.0
2018-04-24 15:25:00,343.23,343.34,342.85,342.92,5313.0,312.528,312.6282,312.182,312.2457,5313.0
2018-04-24 15:30:00,342.94,342.94,342.2,342.2,4870.0,312.264,312.264,311.5901,311.5901,4870.0
2018-04-24 15:35:00,342.2,342.27,342.03,342.03,6439.0,311.5901,311.6539,311.4354,311.4354,6439.0
2018-04-24 15:40:00,342.17,342.43,341.8,341.8,7613.0,311.5628,311.7996,311.2259,311.2259,7613.0
2018-04-24 15:45:00,341.85,343.03,341.85,342.99,23798.0,311.2715,312.3459,311.2715,312.3095,23798.0
2018-04-24 15:50:00,342.97,343.19,342.8,343.09,37144.0,312.2913,312.4916,312.1365,312.4005,37144.0
2018-04-24 15:55:00,343.01,343.29,342.82,343.15,117117.0,312.3277,312.5826,312.1547,312.4552,117117.0
2018-04-25 09:30:00,342.5,342.96,342.24,342.68,22023.0,311.8633,312.2822,311.6266,312.0272,22023.0
2018-04-25 09:35:00,342.69,342.83,341.7,341.85,52069.0,312.0363,312.1638,311.1349,311.2715,52069.0
2018-04-25 09:40:00,342.03,342.16,340.7,340.76,25877.0,311.4354,311.5537,310.2243,310.279,25877.0
2018-04-25 09:45:00,340.9,341.32,340.39,341.21,42122.0,310.4064,310.7889,309.9421,310.6887,42122.0
2018-04-25 09:50:00,341.08,341.64,340.98,341.58,9494.0,310.5703,311.0802,310.4793,311.0256,9494.0
2018-04-25 09:55:00,341.52,341.55,340.81,341.1,23777.0,310.971,310.9983,310.3245,310.5885,23777.0
2018-04-25 10:00:00,340.97,341.53,340.85,341.15,13069.0,310.4702,310.9801,310.3609,310.6341,13069.0
2018-04-25 10:05:00,341.39,341.74,340.93,341.55,9415.0,310.8526,311.1713,310.4337,310.9983,9415.0
2018-04-25 10:10:00,341.65,342.0,341.5,341.61,16478.0,311.0893,311.408,310.9528,311.0529,16478.0
2018-04-25 10:15:00,341.51,341.84,341.45,341.69,7253.0,310.9619,311.2623,310.9072,311.1258,7253.0
2018-04-25 10:20:00,341.66,342.31,341.49,342.29,11520.0,311.0984,311.6903,310.9437,311.6721,11520.0
2018-04-25 10:25:00,342.28,342.65,342.27,342.53,13064.0,311.663,311.9999,311.6539,311.8906,13064.0
2018-04-25 10:30:00,342.44,342.96,342.37,342.75,7921.0,311.8087,312.2822,311.7449,312.0909,7921.0
2018-04-25 10:35:00,342.85,343.2,342.67,343.02,6470.0,312.182,312.5007,312.0181,312.3368,6470.0
2018-04-25 10:40:00,342.93,343.27,342.69,343.27,6655.0,312.2548,312.5644,312.0363,312.5644,6655.0
2018-04-25 10:45:00,343.39,343.43,343.2,343.39,3021.0,312.6737,312.7101,312.5007,312.6737,3021.0
2018-04-25 10:50:00,343.03,343.03,342.67,342.85,1975.0,312.3459,312.3459,312.0181,312.182,1975.0
2018-04-25 10:55:00,342.63,342.79,342.49,342.79,4259.0,311.9817,312.1274,311.8542,312.1274,4259.0
2018-04-25 11:00:00,342.62,343.02,342.61,343.01,4850.0,311.9726,312.3368,311.9635,312.3277,4850.0
2018-04-25 11:05:00,342.95,343.21,342.86,342.86,1603.0,312.2731,312.5098,312.1911,312.1911,1603.0
2018-04-25 11:10:00,342.95,343.37,342.85,342.94,4149.0,312.2731,312.6555,312.182,312.264,4149.0
2018-04-25 11:15:00,342.94,342.94,342.41,342.53,7584.0,312.264,312.264,311.7814,311.8906,7584.0
2018-04-25 11:20:00,342.47,342.91,342.42,342.91,5082.0,311.836,312.2366,311.7905,312.2366,5082.0
2018-04-25 11:25:00,342.73,343.05,342.7,342.95,4249.0,312.0727,312.3641,312.0454,312.2731,4249.0
2018-04-25 11:30:00,343.0,343.05,342.43,342.58,2728.0,312.3186,312.3641,311.7996,311.9362,2728.0
2018-04-25 11:35:00,342.5,342.5,342.13,342.13,3000.0,311.8633,311.8633,311.5264,311.5264,3000.0
2018-04-25 11:40:00,342.07,342.35,342.04,342.31,4300.0,311.4718,311.7267,311.4445,311.6903,4300.0
2018-04-25 11:45:00,342.27,342.6,341.92,341.92,6413.0,311.6539,311.9544,311.3352,311.3352,6413.0
2018-04-25 11:50:00,341.88,342.38,341.88,342.33,7125.0,311.2988,311.754,311.2988,311.7085,7125.0
2018-04-25 11:55:00,342.37,342.52,341.86,341.93,9694.0,311.7449,311.8815,311.2806,311.3443,9694.0
2018-04-25 12:00:00,341.9,342.26,341.85,341.88,4786.0,311.317,311.6448,311.2715,311.2988,4786.0
2018-04-25 12:05:00,341.83,342.12,341.82,342.01,3485.0,311.2532,311.5173,311.2441,311.4171,3485.0
2018-04-25 12:10:00,342.02,342.33,341.9,342.27,4681.0,311.4262,311.7085,311.317,311.6539,4681.0
2018-04-25 12:15:00,342.47,342.54,342.31,342.43,4459.0,311.836,311.8997,311.6903,311.7996,4459.0
2018-04-25 12:20:00,342.5,342.62,342.26,342.49,7127.0,311.8633,311.9726,311.6448,311.8542,7127.0
2018-04-25 12:25:00,342.36,342.84,342.33,342.59,2666.0,311.7358,312.1729,311.7085,311.9453,2666.0
2018-04-25 12:30:00,342.6,343.14,342.6,343.06,4601.0,311.9544,312.4461,311.9544,312.3732,4601.0
2018-04-25 12:35:00,343.08,343.18,342.9,342.91,4409.0,312.3914,312.4825,312.2275,312.2366,4409.0
2018-04-25 12:40:00,342.91,342.92,342.67,342.67,3340.0,312.2366,312.2457,312.0181,312.0181,3340.0
2018-04-25 12:45:00,342.8,343.01,342.74,342.78,10345.0,312.1365,312.3277,312.0818,312.1183,10345.0
2018-04-25 12:50:00,342.86,342.88,342.53,342.69,2400.0,312.1911,312.2093,311.8906,312.0363,2400.0
2018-04-25 12:55:00,342.74,342.95,342.74,342.84,5584.0,312.0818,312.2731,312.0818,312.1729,5584.0
2018-04-25 13:00:00,342.85,343.21,342.85,343.04,5606.0,312.182,312.5098,312.182,312.355,5606.0
2018-04-25 13:05:00,343.08,343.3,343.05,343.09,2700.0,312.3914,312.5918,312.3641,312.4005,2700.0
2018-04-25 13:10:00,343.14,343.14,342.66,342.71,7171.0,312.4461,312.4461,312.009,312.0545,7171.0
2018-04-25 13:15:00,342.74,342.96,342.63,342.65,4000.0,312.0818,312.2822,311.9817,311.9999,4000.0
2018-04-25 13:20:00,342.67,342.73,342.58,342.72,2000.0,312.0181,312.0727,311.9362,312.0636,2000.0
2018-04-25 13:25:00,342.78,343.09,342.76,343.09,5640.0,312.1183,312.4005,312.1001,312.4005,5640.0
2018-04-25 13:30:00,343.13,343.8,343.08,343.73,13133.0,312.437,313.047,312.3914,312.9833,13133.0
2018-04-25 13:35:00,343.69,343.69,343.43,343.47,3270.0,312.9469,312.9469,312.7101,312.7465,3270.0
2018-04-25 13:40:00,343.56,343.84,343.44,343.49,7871.0,312.8285,313.0834,312.7192,312.7648,7871.0
2018-04-25 13:45:00,343.37,343.43,343.15,343.18,2931.0,312.6555,312.7101,312.4552,312.4825,2931.0
2018-04-25 13:50:00,343.22,343.5,343.1,343.39,4577.0,312.5189,312.7739,312.4096,312.6737,4577.0
2018-04-25 13:55:00,343.5,343.65,343.42,343.57,3097.0,312.7739,312.9104,312.701,312.8376,3097.0
2018-04-25 14:00:00,343.72,343.77,343.31,343.31,1930.0,312.9742,313.0197,312.6009,312.6009,1930.0
2018-04-25 14:05:00,343.52,343.69,343.38,343.38,7042.0,312.7921,312.9469,312.6646,312.6646,7042.0
2018-04-25 14:10:00,343.39,343.6,343.14,343.14,4459.0,312.6737,312.8649,312.4461,312.4461,4459.0
2018-04-25 14:15:00,343.29,343.6,343.25,343.49,3500.0,312.5826,312.8649,312.5462,312.7648,3500.0
2018-04-25 14:20:00,343.41,343.42,342.87,342.87,3350.0,312.6919,312.701,312.2002,312.2002,3350.0
2018-04-25 14:25:00,342.93,343.4,342.93,343.28,7652.0,312.2548,312.6828,312.2548,312.5735,7652.0
2018-04-25 14:30:00,343.24,343.76,343.08,343.68,4800.0,312.5371,313.0106,312.3914,312.9378,4800.0
2018-04-25 14:35:00,343.68,344.01,343.53,343.84,7000.0,312.9378,313.2382,312.8012,313.0834,7000.0
2018-04-25 14:40:00,343.87,344.15,343.82,343.96,7942.0,313.1108,313.3657,313.0652,313.1927,7942.0
2018-04-25 14:45:00,343.93,344.36,343.76,344.2,8727.0,313.1654,313.5569,313.0106,313.4112,8727.0
2018-04-25 14:50:00,344.26,344.31,344.1,344.21,3721.0,313.4659,313.5114,313.3202,313.4204,3721.0
2018-04-25 14:55:00,344.29,344.68,344.11,344.65,14911.0,313.4932,313.8483,313.3293,313.821,14911.0
2018-04-25 15:00:00,344.77,344.84,344.57,344.78,14044.0,313.9303,313.994,313.7481,313.9394,14044.0
2018-04-25 15:05:00,344.79,344.83,344.52,344.56,3606.0,313.9485,313.9849,313.7026,313.739,3606.0
2018-04-25 15:10:00,344.58,344.8,344.57,344.8,10642.0,313.7573,313.9576,313.7481,313.9576,10642.0
2018-04-25 15:15:00,344.79,344.82,344.23,344.23,5843.0,313.9485,313.9758,313.4386,313.4386,5843.0
2018-04-25 15:20:00,344.21,344.42,344.11,344.21,13256.0,313.4204,313.6116,313.3293,313.4204,13256.0
2018-04-25 15:25:00,344.24,344.38,344.01,344.3,6832.0,313.4477,313.5751,313.2382,313.5023,6832.0
2018-04-25 15:30:00,344.28,344.5,344.0,344.17,12750.0,313.4841,313.6844,313.2291,313.3839,12750.0
2018-04-25 15:35:00,344.16,344.24,343.41,343.41,13321.0,313.3748,313.4477,312.6919,312.6919,13321.0
2018-04-25 15:40:00,343.37,343.59,342.93,343.11,26247.0,312.6555,312.8558,312.2548,312.4187,26247.0
2018-04-25 15:45:00,343.07,343.07,342.8,342.92,13352.0,312.3823,312.3823,312.1365,312.2457,13352.0
2018-04-25 15:50:00,342.85,343.11,342.85,343.05,12589.0,312.182,312.4187,312.182,312.3641,12589.0
2018-04-25 15:55:00,343.02,343.39,342.89,343.36,86820.0,312.3368,312.6737,312.2184,312.6464,86820.0
2018-04-26 09:30:00,343.75,344.14,342.9,343.15,35276.0,313.0015,313.3566,312.2275,312.4552,35276.0
2018-04-26 09:35:00,343.2,343.76,343.05,343.56,35938.0,312.5007,313.0106,312.3641,312.8285,35938.0
2018-04-26 09:40:00,343.58,343.65,342.98,343.37,15789.0,312.8467,312.9104,312.3004,312.6555,15789.0
2018-04-26 09:45:00,343.38,343.38,342.66,342.87,9122.0,312.6646,312.6646,312.009,312.2002,9122.0
2018-04-26 09:50:00,342.86,343.24,342.68,343.12,11502.0,312.1911,312.5371,312.0272,312.4279,11502.0
2018-04-26 09:55:00,343.11,343.61,343.11,343.57,4228.0,312.4187,312.874,312.4187,312.8376,4228.0
2018-04-26 10:00:00,343.52,343.61,343.2,343.53,18437.0,312.7921,312.874,312.5007,312.8012,18437.0
2018-04-26 10:05:00,343.65,344.13,343.61,343.92,8292.0,312.9104,313.3475,312.874,313.1563,8292.0
2018-04-26 10:10:00,344.03,344.32,343.94,344.18,6424.0,313.2565,313.5205,313.1745,313.393,6424.0
2018-04-26 10:15:00,344.17,344.2,343.81,343.98,10094.0,313.3839,313.4112,313.0561,313.2109,10094.0
2018-04-26 10:20:00,343.85,343.96,343.58,343.58,7850.0,313.0926,313.1927,312.8467,312.8467,7850.0
2018-04-26 10:25:00,343.47,343.97,343.47,343.92,3440.0,312.7465,313.2018,312.7465,313.1563,3440.0
2018-04-26 10:30:00,344.0,344.23,344.0,344.08,3012.0,313.2291,313.4386,313.2291,313.302,3012.0
2018-04-26 10:35:00,344.23,344.49,344.23,344.46,9541.0,313.4386,313.6753,313.4386,313.648,9541.0
2018-04-26 10:40:00,344.48,344.56,344.14,344.14,6415.0,313.6662,313.739,313.3566,313.3566,6415.0
2018-04-26 10:45:00,344.15,344.41,344.14,344.16,3880.0,313.3657,313.6025,313.3566,313.3748,3880.0
2018-04-26 10:50:00,344.32,344.55,344.3,344.55,3687.0,313.5205,313.7299,313.5023,313.7299,3687.0
2018-04-26 10:55:00,344.55,344.75,344.55,344.59,5321.0,313.7299,313.912,313.7299,313.7664,5321.0
2018-04-26 11:00:00,344.59,344.72,344.45,344.63,27183.0,313.7664,313.8847,313.6389,313.8028,27183.0
2018-04-26 11:05:00,344.63,344.75,344.23,344.24,55344.0,313.8028,313.912,313.4386,313.4477,55344.0
2018-04-26 11:10:00,344.27,344.49,344.14,344.14,6138.0,313.475,313.6753,313.3566,313.3566,6138.0
2018-04-26 11:15:00,344.15,344.15,343.63,343.73,33501.0,313.3657,313.3657,312.8922,312.9833,33501.0
2018-04-26 11:20:00,343.69,343.93,343.6,343.62,4600.0,312.9469,313.1654,312.8649,312.8831,4600.0
2018-04-26 11:25:00,343.69,343.81,343.61,343.7,7162.0,312.9469,313.0561,312.874,312.956,7162.0
2018-04-26 11:30:00,343.69,343.69,343.01,343.06,13155.0,312.9469,312.9469,312.3277,312.3732,13155.0
2018-04-26 11:35:00,343.06,343.36,343.06,343.34,18801.0,312.3732,312.6464,312.3732,312.6282,18801.0
2018-04-26 11:40:00,343.31,343.48,343.2,343.48,19728.0,312.6009,312.7557,312.5007,312.7557,19728.0
2018-04-26 11:45:00,343.43,343.43,343.02,343.35,31825.0,312.7101,312.7101,312.3368,312.6373,31825.0
2018-04-26 11:50:00,343.32,343.43,343.03,343.17,18832.0,312.61,312.7101,312.3459,312.4734,18832.0
2018-04-26 11:55:00,343.19,343.47,343.16,343.47,12564.0,312.4916,312.7465,312.4643,312.7465,12564.0
2018-04-26 12:00:00,343.5,343.71,343.46,343.57,4157.0,312.7739,312.9651,312.7374,312.8376,4157.0
2018-04-26 12:05:00,343.62,343.92,343.57,343.9,7216.0,312.8831,313.1563,312.8376,313.1381,7216.0
2018-04-26 12:10:00,343.9,343.91,343.74,343.79,8268.0,313.1381,313.1472,312.9924,313.0379,8268.0
2018-04-26 12:15:00,343.86,344.17,343.83,344.17,6711.0,313.1017,313.3839,313.0743,313.3839,6711.0
2018-04-26 12:20:00,344.24,344.36,344.24,344.27,3702.0,313.4477,313.5569,313.4477,313.475,3702.0
2018-04-26 12:25:00,344.34,344.41,344.1,344.1,45232.0,313.5387,313.6025,313.3202,313.3202,45232.0
2018-04-26 12:30:00,344.1,344.11,343.98,343.99,28741.0,313.3202,313.3293,313.2109,313.22,28741.0
2018-04-26 12:35:00,344.0,344.04,343.83,344.01,15705.0,313.2291,313.2656,313.0743,313.2382,15705.0
2018-04-26 12:40:00,344.0,344.03,343.84,343.84,5200.0,313.2291,313.2565,313.0834,313.0834,5200.0
2018-04-26 12:45:00,344.04,344.04,343.7,343.74,6316.0,313.2656,313.2656,312.956,312.9924,6316.0
2018-04-26 12:50:00,343.86,343.93,343.81,343.91,2800.0,313.1017,313.1654,313.0561,313.1472,2800.0
2018-04-26 12:55:00,343.95,344.13,343.95,343.99,14975.0,313.1836,313.3475,313.1836,313.22,14975.0
2018-04-26 13:00:00,344.0,344.34,344.0,344.29,27071.0,313.2291,313.5387,313.2291,313.4932,27071.0
2018-04-26 13:05:00,344.34,344.34,344.1,344.29,9083.0,313.5387,313.5387,313.3202,313.4932,9083.0
2018-04-26 13:10:00,344.29,344.58,344.16,344.4,13666.0,313.4932,313.7573,313.3748,313.5934,13666.0
2018-04-26 13:15:00,344.35,344.51,344.32,344.51,3100.0,313.5478,313.6935,313.5205,313.6935,3100.0
2018-04-26 13:20:00,344.5,344.54,344.31,344.51,6845.0,313.6844,313.7208,313.5114,313.6935,6845.0
2018-04-26 13:25:00,344.58,344.58,344.33,344.34,6150.0,313.7573,313.7573,313.5296,313.5387,6150.0
2018-04-26 13:30:00,344.38,344.46,344.22,344.46,4890.0,313.5751,313.648,313.4295,313.648,4890.0
2018-04-26 13:35:00,344.54,344.64,344.34,344.41,5150.0,313.7208,313.8119,313.5387,313.6025,5150.0
2018-04-26 13:40:00,344.46,344.61,344.45,344.61,3120.0,313.648,313.7846,313.6389,313.7846,3120.0
2018-04-26 13:45:00,344.61,345.12,344.61,345.12,10691.0,313.7846,314.249,313.7846,314.249,10691.0
2018-04-26 13:50:00,345.04,345.13,344.9,344.96,17702.0,314.1761,314.2581,314.0486,314.1033,17702.0
2018-04-26 13:55:00,344.94,345.24,344.91,345.21,14532.0,314.0851,314.3582,314.0577,314.3309,14532.0
2018-04-26 14:00:00,345.16,345.25,345.1,345.23,16758.0,314.2854,314.3673,314.2307,314.3491,16758.0
2018-04-26 14:05:00,345.15,345.21,345.01,345.21,16389.0,314.2763,314.3309,314.1488,314.3309,16389.0
2018-04-26 14:10:00,345.22,345.39,345.13,345.13,12847.0,314.34,314.4948,314.2581,314.2581,12847.0
2018-04-26 14:15:00,345.13,345.17,344.91,345.11,12100.0,314.2581,314.2945,314.0577,314.2398,12100.0
2018-04-26 14:20:00,345.14,345.23,345.07,345.15,16519.0,314.2672,314.3491,314.2034,314.2763,16519.0
2018-04-26 14:25:00,345.15,345.24,344.98,345.24,10679.0,314.2763,314.3582,314.1215,314.3582,10679.0
2018-04-26 14:30:00,345.26,345.26,345.05,345.23,6050.0,314.3764,314.3764,314.1852,314.3491,6050.0
2018-04-26 14:35:00,345.2,345.2,344.91,345.05,12080.0,314.3218,314.3218,314.0577,314.1852,12080.0
2018-04-26 14:40:00,345.13,345.55,345.12,345.51,6163.0,314.2581,314.6405,314.249,314.6041,6163.0
2018-04-26 14:45:00,345.52,345.68,345.39,345.47,10251.0,314.6132,314.7589,314.4948,314.5676,10251.0
2018-04-26 14:50:00,345.41,345.62,345.41,345.61,6978.0,314.513,314.7042,314.513,314.6951,6978.0
2018-04-26 14:55:00,345.57,345.57,345.36,345.48,7010.0,314.6587,314.6587,314.4675,314.5768,7010.0
2018-04-26 15:00:00,345.47,345.73,345.44,345.67,8843.0,314.5676,314.8044,314.5403,314.7498,8843.0
2018-04-26 15:05:00,345.67,345.72,345.32,345.32,13636.0,314.7498,314.7953,314.4311,314.4311,13636.0
2018-04-26 15:10:00,345.34,345.55,345.31,345.48,10409.0,314.4493,314.6405,314.422,314.5768,10409.0
2018-04-26 15:15:00,345.43,345.59,345.32,345.4,16548.0,314.5312,314.6769,314.4311,314.5039,16548.0
2018-04-26 15:20:00,345.36,345.41,345.13,345.2,12650.0,314.4675,314.513,314.2581,314.3218,12650.0
2018-04-26 15:25:00,345.2,345.3,344.8,344.96,12245.0,314.3218,314.4129,313.9576,314.1033,12245.0
2018-04-26 15:30:00,344.92,345.03,344.76,345.0,10100.0,314.0668,314.167,313.9212,314.1397,10100.0
2018-04-26 15:35:00,345.0,345.01,344.66,344.75,12000.0,314.1397,314.1488,313.8301,313.912,12000.0
2018-04-26 15:40:00,344.73,344.88,344.49,344.75,19567.0,313.8938,314.0304,313.6753,313.912,19567.0
2018-04-26 15:45:00,344.72,344.72,344.42,344.55,17933.0,313.8847,313.8847,313.6116,313.7299,17933.0
2018-04-26 15:50:00,344.48,344.6,344.35,344.6,22670.0,313.6662,313.7755,313.5478,313.7755,22670.0
2018-04-26 15:55:00,344.57,344.69,344.5,344.66,43748.0,313.7481,313.8574,313.6844,313.8301,43748.0
2018-04-27 09:30:00,344.28,345.21,344.26,345.11,30766.0,313.4841,314.3309,313.4659,314.2398,30766.0
2018-04-27 09:35:00,345.01,345.03,344.12,344.12,48246.0,314.1488,314.167,313.3384,313.3384,48246.0
2018-04-27 09:40:00,344.07,345.04,344.07,344.92,26416.0,313.2929,314.1761,313.2929,314.0668,26416.0
2018-04-27 09:45:00,344.95,345.07,344.49,344.6,21980.0,314.0942,314.2034,313.6753,313.7755,21980.0
2018-04-27 09:50:00,344.68,344.69,344.32,344.48,15174.0,313.8483,313.8574,313.5205,313.6662,15174.0
2018-04-27 09:55:00,344.53,344.78,344.38,344.56,12082.0,313.7117,313.9394,313.5751,313.739,12082.0
2018-04-27 10:00:00,344.56,345.04,344.54,345.01,9684.0,313.739,314.1761,313.7208,314.1488,9684.0
2018-04-27 10:05:00,345.03,345.04,344.66,344.66,8800.0,314.167,314.1761,313.8301,313.8301,8800.0
2018-04-27 10:10:00,344.54,344.67,344.17,344.59,22457.0,313.7208,313.8392,313.3839,313.7664,22457.0
2018-04-27 10:15:00,344.57,345.01,344.44,344.63,5918.0,313.7481,314.1488,313.6298,313.8028,5918.0
2018-04-27 10:20:00,344.59,344.9,344.59,344.72,4279.0,313.7664,314.0486,313.7664,313.8847,4279.0
2018-04-27 10:25:00,344.51,344.51,344.06,344.1,2900.0,313.6935,313.6935,313.2838,313.3202,2900.0
2018-04-27 10:30:00,344.16,344.16,343.43,343.62,12763.0,313.3748,313.3748,312.7101,312.8831,12763.0
2018-04-27 10:35:00,343.64,343.72,343.27,343.37,18854.0,312.9013,312.9742,312.5644,312.6555,18854.0
2018-04-27 10:40:00,343.36,343.57,343.2,343.4,7898.0,312.6464,312.8376,312.5007,312.6828,7898.0
2018-04-27 10:45:00,343.43,343.43,343.21,343.4,7000.0,312.7101,312.7101,312.5098,312.6828,7000.0
2018-04-27 10:50:00,343.31,343.31,342.77,342.77,10591.0,312.6009,312.6009,312.1092,312.1092,10591.0
2018-04-27 10:55:00,342.71,342.92,342.34,342.92,25628.0,312.0545,312.2457,311.7176,312.2457,25628.0
2018-04-27 11:00:00,342.89,343.36,342.84,343.31,6790.0,312.2184,312.6464,312.1729,312.6009,6790.0
2018-04-27 11:05:00,343.14,343.62,343.14,343.56,9953.0,312.4461,312.8831,312.4461,312.8285,9953.0
2018-04-27 11:10:00,343.39,343.84,343.39,343.66,7378.0,312.6737,313.0834,312.6737,312.9195,7378.0
2018-04-27 11:15:00,343.75,343.76,343.59,343.6,16572.0,313.0015,313.0106,312.8558,312.8649,16572.0
2018-04-27 11:20:00,343.56,343.69,343.35,343.58,4500.0,312.8285,312.9469,312.6373,312.8467,4500.0
2018-04-27 11:25:00,343.53,343.74,343.38,343.74,2593.0,312.8012,312.9924,312.6646,312.9924,2593.0
2018-04-27 11:30:00,343.74,343.74,343.53,343.64,14365.0,312.9924,312.9924,312.8012,312.9013,14365.0
2018-04-27 11:35:00,343.54,343.62,343.35,343.56,7425.0,312.8103,312.8831,312.6373,312.8285,7425.0
2018-04-27 11:40:00,343.35,343.35,343.14,343.16,1000.0,312.6373,312.6373,312.4461,312.4643,1000.0
2018-04-27 11:45:00,343.24,343.38,343.24,343.28,1484.0,312.5371,312.6646,312.5371,312.5735,1484.0
2018-04-27 11:50:00,343.31,343.53,343.28,343.36,1766.0,312.6009,312.8012,312.5735,312.6464,1766.0
2018-04-27 11:55:00,343.25,343.48,343.25,343.33,3383.0,312.5462,312.7557,312.5462,312.6191,3383.0
2018-04-27 12:00:00,343.37,343.58,343.37,343.47,2504.0,312.6555,312.8467,312.6555,312.7465,2504.0
2018-04-27 12:05:00,343.46,343.47,343.36,343.46,3777.0,312.7374,312.7465,312.6464,312.7374,3777.0
2018-04-27 12:10:00,343.51,343.58,343.32,343.58,2063.0,312.783,312.8467,312.61,312.8467,2063.0
2018-04-27 12:15:00,343.55,343.55,343.47,343.47,908.0,312.8194,312.8194,312.7465,312.7465,908.0
2018-04-27 12:20:00,343.58,343.59,343.41,343.59,2450.0,312.8467,312.8558,312.6919,312.8558,2450.0
2018-04-27 12:25:00,343.53,343.58,343.53,343.58,200.0,312.8012,312.8467,312.8012,312.8467,200.0
2018-04-27 12:30:00,343.53,343.82,343.45,343.46,3900.0,312.8012,313.0652,312.7283,312.7374,3900.0
2018-04-27 12:35:00,343.41,343.74,343.27,343.7,11457.0,312.6919,312.9924,312.5644,312.956,11457.0
2018-04-27 12:40:00,343.78,343.89,343.74,343.87,1100.0,313.0288,313.129,312.9924,313.1108,1100.0
2018-04-27 12:45:00,343.95,344.09,343.95,344.09,300.0,313.1836,313.3111,313.1836,313.3111,300.0
2018-04-27 12:50:00,344.1,344.33,344.03,344.33,3720.0,313.3202,313.5296,313.2565,313.5296,3720.0
2018-04-27 12:55:00,344.4,344.61,344.4,344.54,11549.0,313.5934,313.7846,313.5934,313.7208,11549.0
2018-04-27 13:00:00,344.64,344.74,344.51,344.61,2520.0,313.8119,313.9029,313.6935,313.7846,2520.0
2018-04-27 13:05:00,344.69,344.81,344.65,344.78,2399.0,313.8574,313.9667,313.821,313.9394,2399.0
2018-04-27 13:10:00,344.75,344.81,344.68,344.74,2300.0,313.912,313.9667,313.8483,313.9029,2300.0
2018-04-27 13:15:00,344.7,344.79,344.58,344.79,3205.0,313.8665,313.9485,313.7573,313.9485,3205.0
2018-04-27 13:20:00,344.7,344.7,344.54,344.59,1500.0,313.8665,313.8665,313.7208,313.7664,1500.0
2018-04-27 13:25:00,344.61,344.72,344.44,344.53,5495.0,313.7846,313.8847,313.6298,313.7117,5495.0
2018-04-27 13:30:00,344.49,344.52,344.35,344.51,4964.0,313.6753,313.7026,313.5478,313.6935,4964.0
2018-04-27 13:35:00,344.56,344.68,344.42,344.42,4990.0,313.739,313.8483,313.6116,313.6116,4990.0
2018-04-27 13:40:00,344.48,344.57,344.21,344.25,4080.0,313.6662,313.7481,313.4204,313.4568,4080.0
2018-04-27 13:45:00,344.28,344.37,344.22,344.22,2550.0,313.4841,313.566,313.4295,313.4295,2550.0
2018-04-27 13:50:00,344.31,344.5,344.31,344.5,800.0,313.5114,313.6844,313.5114,313.6844,800.0
2018-04-27 13:55:00,344.4,344.4,344.31,344.31,1200.0,313.5934,313.5934,313.5114,313.5114,1200.0
2018-04-27 14:00:00,344.27,344.27,344.03,344.2,1550.0,313.475,313.475,313.2565,313.4112,1550.0
2018-04-27 14:05:00,344.26,344.33,344.22,344.28,4135.0,313.4659,313.5296,313.4295,313.4841,4135.0
2018-04-27 14:10:00,344.26,344.48,344.24,344.48,3285.0,313.4659,313.6662,313.4477,313.6662,3285.0
2018-04-27 14:15:00,344.46,344.46,344.35,344.38,500.0,313.648,313.648,313.5478,313.5751,500.0
2018-04-27 14:20:00,344.31,344.37,344.25,344.32,1889.0,313.5114,313.566,313.4568,313.5205,1889.0
2018-04-27 14:25:00,344.32,344.32,344.24,344.24,928.0,313.5205,313.5205,313.4477,313.4477,928.0
2018-04-27 14:30:00,344.24,344.52,344.24,344.43,1131.0,313.4477,313.7026,313.4477,313.6207,1131.0
2018-04-27 14:35:00,344.39,344.39,344.25,344.3,2420.0,313.5843,313.5843,313.4568,313.5023,2420.0
2018-04-27 14:40:00,344.24,344.24,344.1,344.24,1800.0,313.4477,313.4477,313.3202,313.4477,1800.0
2018-04-27 14:45:00,344.2,344.34,344.2,344.34,2313.0,313.4112,313.5387,313.4112,313.5387,2313.0
2018-04-27 14:50:00,344.24,344.28,344.07,344.28,2300.0,313.4477,313.4841,313.2929,313.4841,2300.0
2018-04-27 14:55:00,344.22,344.37,344.22,344.36,1710.0,313.4295,313.566,313.4295,313.5569,1710.0
2018-04-27 15:00:00,344.34,344.72,344.32,344.72,900.0,313.5387,313.8847,313.5205,313.8847,900.0
2018-04-27 15:05:00,344.76,344.79,344.49,344.49,5867.0,313.9212,313.9485,313.6753,313.6753,5867.0
2018-04-27 15:10:00,344.45,344.51,344.19,344.27,2171.0,313.6389,313.6935,313.4021,313.475,2171.0
2018-04-27 15:15:00,344.25,344.31,344.15,344.19,2071.0,313.4568,313.5114,313.3657,313.4021,2071.0
2018-04-27 15:20:00,344.24,344.26,344.08,344.23,1792.0,313.4477,313.4659,313.302,313.4386,1792.0
2018-04-27 15:25:00,344.21,344.21,343.92,344.09,4200.0,313.4204,313.4204,313.1563,313.3111,4200.0
2018-04-27 15:30:00,344.04,344.27,344.04,344.25,2065.0,313.2656,313.475,313.2656,313.4568,2065.0
2018-04-27 15:35:00,344.25,344.33,344.06,344.33,2428.0,313.4568,313.5296,313.2838,313.5296,2428.0
2018-04-27 15:40:00,344.27,344.32,344.06,344.08,3148.0,313.475,313.5205,313.2838,313.302,3148.0
2018-04-27 15:45:00,344.06,344.34,344.06,344.27,5630.0,313.2838,313.5387,313.2838,313.475,5630.0
2018-04-27 15:50:00,344.29,344.32,344.12,344.21,13165.0,313.4932,313.5205,313.3384,313.4204,13165.0
2018-04-27 15:55:00,344.24,344.38,344.11,344.13,40604.0,313.4477,313.5751,313.3293,313.3475,40604.0
2018-04-30 09:30:00,344.83,345.48,344.81,345.42,81882.0,313.9849,314.5768,313.9667,314.5221,81882.0
2018-04-30 09:35:00,345.48,345.75,345.34,345.61,31239.0,314.5768,314.8226,314.4493,314.6951,31239.0
2018-04-30 09:40:00,345.7,346.02,345.6,345.81,18187.0,314.7771,315.0684,314.686,314.8772,18187.0
2018-04-30 09:45:00,345.86,346.0,345.24,345.24,14416.0,314.9228,315.0502,314.3582,314.3582,14416.0
2018-04-30 09:50:00,345.21,345.37,345.01,345.12,9672.0,314.3309,314.4766,314.1488,314.249,9672.0
2018-04-30 09:55:00,345.18,345.36,344.93,344.96,8398.0,314.3036,314.4675,314.0759,314.1033,8398.0
2018-04-30 10:00:00,344.86,345.27,344.79,345.18,5348.0,314.0122,314.3855,313.9485,314.3036,5348.0
2018-04-30 10:05:00,345.07,345.11,344.82,344.85,12078.0,314.2034,314.2398,313.9758,314.0031,12078.0
2018-04-30 10:10:00,344.8,345.06,344.73,344.97,24121.0,313.9576,314.1943,313.8938,314.1124,24121.0
2018-04-30 10:15:00,345.03,345.03,344.35,344.39,20230.0,314.167,314.167,313.5478,313.5843,20230.0
2018-04-30 10:20:00,344.38,344.64,344.28,344.32,6411.0,313.5751,313.8119,313.4841,313.5205,6411.0
2018-04-30 10:25:00,344.25,344.51,344.08,344.49,11237.0,313.4568,313.6935,313.302,313.6753,11237.0
2018-04-30 10:30:00,344.38,344.73,344.36,344.69,3803.0,313.5751,313.8938,313.5569,313.8574,3803.0
2018-04-30 10:35:00,344.63,344.63,344.25,344.36,5100.0,313.8028,313.8028,313.4568,313.5569,5100.0
2018-04-30 10:40:00,344.39,344.6,344.35,344.39,3478.0,313.5843,313.7755,313.5478,313.5843,3478.0
2018-04-30 10:45:00,344.28,344.32,344.11,344.26,3050.0,313.4841,313.5205,313.3293,313.4659,3050.0
2018-04-30 10:50:00,344.37,344.44,344.27,344.27,4800.0,313.566,313.6298,313.475,313.475,4800.0
2018-04-30 10:55:00,344.31,344.31,343.82,344.12,5874.0,313.5114,313.5114,313.0652,313.3384,5874.0
2018-04-30 11:00:00,344.17,344.42,344.17,344.28,9224.0,313.3839,313.6116,313.3839,313.4841,9224.0
2018-04-30 11:05:00,344.32,344.4,344.12,344.4,4235.0,313.5205,313.5934,313.3384,313.5934,4235.0
2018-04-30 11:10:00,344.38,344.41,344.24,344.36,3751.0,313.5751,313.6025,313.4477,313.5569,3751.0
2018-04-30 11:15:00,344.37,344.4,344.12,344.27,12332.0,313.566,313.5934,313.3384,313.475,12332.0
2018-04-30 11:20:00,344.2,344.3,344.08,344.29,3600.0,313.4112,313.5023,313.302,313.4932,3600.0
2018-04-30 11:25:00,344.25,344.32,344.05,344.22,4971.0,313.4568,313.5205,313.2747,313.4295,4971.0
2018-04-30 11:30:00,344.11,344.24,343.86,343.97,6462.0,313.3293,313.4477,313.1017,313.2018,6462.0
2018-04-30 11:35:00,343.94,343.99,343.61,343.61,6050.0,313.1745,313.22,312.874,312.874,6050.0
2018-04-30 11:40:00,343.6,343.72,343.36,343.72,5604.0,312.8649,312.9742,312.6464,312.9742,5604.0
2018-04-30 11:45:00,343.65,343.66,343.21,343.27,10203.0,312.9104,312.9195,312.5098,312.5644,10203.0
2018-04-30 11:50:00,343.3,343.31,343.06,343.1,4728.0,312.5918,312.6009,312.3732,312.4096,4728.0
2018-04-30 11:55:00,343.16,343.37,343.13,343.35,7210.0,312.4643,312.6555,312.437,312.6373,7210.0
2018-04-30 12:00:00,343.35,343.35,343.17,343.2,3409.0,312.6373,312.6373,312.4734,312.5007,3409.0
2018-04-30 12:05:00,343.24,343.44,343.1,343.16,3600.0,312.5371,312.7192,312.4096,312.4643,3600.0
2018-04-30 12:10:00,343.21,343.21,343.02,343.15,4762.0,312.5098,312.5098,312.3368,312.4552,4762.0
2018-04-30 12:15:00,343.13,343.14,342.69,342.9,10679.0,312.437,312.4461,312.0363,312.2275,10679.0
2018-04-30 12:20:00,342.89,343.07,342.89,343.02,3838.0,312.2184,312.3823,312.2184,312.3368,3838.0
2018-04-30 12:25:00,343.02,343.24,343.0,343.24,5354.0,312.3368,312.5371,312.3186,312.5371,5354.0
2018-04-30 12:30:00,343.23,343.23,342.98,343.09,4044.0,312.528,312.528,312.3004,312.4005,4044.0
2018-04-30 12:35:00,343.1,343.13,343.01,343.1,12234.0,312.4096,312.437,312.3277,312.4096,12234.0
2018-04-30 12:40:00,343.14,343.23,343.0,343.12,3534.0,312.4461,312.528,312.3186,312.4279,3534.0
2018-04-30 12:45:00,343.13,343.2,342.8,342.88,4200.0,312.437,312.5007,312.1365,312.2093,4200.0
2018-04-30 12:50:00,342.94,342.94,342.57,342.64,16175.0,312.264,312.264,311.9271,311.9908,16175.0
2018-04-30 12:55:00,342.63,343.04,342.57,343.04,8921.0,311.9817,312.355,311.9271,312.355,8921.0
2018-04-30 13:00:00,343.03,343.11,342.88,342.91,10937.0,312.3459,312.4187,312.2093,312.2366,10937.0
2018-04-30 13:05:00,342.98,343.05,342.82,342.91,6413.0,312.3004,312.3641,312.1547,312.2366,6413.0
2018-04-30 13:10:00,342.83,342.85,342.45,342.6,14676.0,312.1638,312.182,311.8178,311.9544,14676.0
2018-04-30 13:15:00,342.57,342.91,342.57,342.8,10822.0,311.9271,312.2366,311.9271,312.1365,10822.0
2018-04-30 13:20:00,342.73,343.11,342.66,342.81,15433.0,312.0727,312.4187,312.009,312.1456,15433.0
2018-04-30 13:25:00,342.87,343.01,342.82,342.96,8910.0,312.2002,312.3277,312.1547,312.2822,8910.0
2018-04-30 13:30:00,342.89,343.11,342.82,343.04,8806.0,312.2184,312.4187,312.1547,312.355,8806.0
2018-04-30 13:35:00,343.02,343.28,342.93,343.2,9277.0,312.3368,312.5735,312.2548,312.5007,9277.0
2018-04-30 13:40:00,343.23,343.41,343.16,343.25,14076.0,312.528,312.6919,312.4643,312.5462,14076.0
2018-04-30 13:45:00,343.24,343.31,343.01,343.04,13205.0,312.5371,312.6009,312.3277,312.355,13205.0
2018-04-30 13:50:00,343.09,343.16,342.88,342.96,14090.0,312.4005,312.4643,312.2093,312.2822,14090.0
2018-04-30 13:55:00,342.97,343.15,342.85,343.14,8851.0,312.2913,312.4552,312.182,312.4461,8851.0
2018-04-30 14:00:00,343.13,343.13,342.67,342.67,11874.0,312.437,312.437,312.0181,312.0181,11874.0
2018-04-30 14:05:00,342.66,342.73,342.1,342.12,22349.0,312.009,312.0727,311.4991,311.5173,22349.0
2018-04-30 14:10:00,342.13,342.17,341.88,342.13,31278.0,311.5264,311.5628,311.2988,311.5264,31278.0
2018-04-30 14:15:00,342.1,342.36,341.85,341.85,16216.0,311.4991,311.7358,311.2715,311.2715,16216.0
2018-04-30 14:20:00,341.91,342.38,341.9,342.21,13344.0,311.3261,311.754,311.317,311.5993,13344.0
2018-04-30 14:25:00,342.26,342.35,341.97,342.15,12496.0,311.6448,311.7267,311.3807,311.5446,12496.0
2018-04-30 14:30:00,342.09,342.23,341.87,341.87,9158.0,311.49,311.6175,311.2897,311.2897,9158.0
2018-04-30 14:35:00,341.87,342.15,341.84,341.87,13132.0,311.2897,311.5446,311.2623,311.2897,13132.0
2018-04-30 14:40:00,341.9,341.92,341.59,341.71,16431.0,311.317,311.3352,311.0347,311.144,16431.0
2018-04-30 14:45:00,341.75,341.75,341.45,341.68,28095.0,311.1804,311.1804,310.9072,311.1167,28095.0
2018-04-30 14:50:00,341.69,341.84,341.62,341.78,18823.0,311.1258,311.2623,311.062,311.2077,18823.0
2018-04-30 14:55:00,341.76,341.88,341.5,341.57,22506.0,311.1895,311.2988,310.9528,311.0165,22506.0
2018-04-30 15:00:00,341.54,341.63,341.28,341.35,18180.0,310.9892,311.0711,310.7524,310.8162,18180.0
2018-04-30 15:05:00,341.31,341.47,341.28,341.36,10242.0,310.7798,310.9254,310.7524,310.8253,10242.0
2018-04-30 15:10:00,341.43,341.71,341.43,341.62,14427.0,310.889,311.144,310.889,311.062,14427.0
2018-04-30 15:15:00,341.61,341.84,341.49,341.54,16944.0,311.0529,311.2623,310.9437,310.9892,16944.0
2018-04-30 15:20:00,341.52,341.65,340.96,341.01,17500.0,310.971,311.0893,310.4611,310.5066,17500.0
2018-04-30 15:25:00,340.98,341.13,340.86,341.07,17646.0,310.4793,310.6159,310.37,310.5612,17646.0
2018-04-30 15:30:00,341.06,341.62,341.02,341.57,16940.0,310.5521,311.062,310.5157,311.0165,16940.0
2018-04-30 15:35:00,341.57,341.71,341.44,341.65,27705.0,311.0165,311.144,310.8981,311.0893,27705.0
2018-04-30 15:40:00,341.7,341.7,341.5,341.5,23268.0,311.1349,311.1349,310.9528,310.9528,23268.0
2018-04-30 15:45:00,341.5,341.64,341.34,341.6,48612.0,310.9528,311.0802,310.8071,311.0438,48612.0
2018-04-30 15:50:00,341.59,341.59,341.05,341.18,74902.0,311.0347,311.0347,310.543,310.6614,74902.0
2018-04-30 15:55:00,341.17,341.26,340.43,340.43,115238.0,310.6523,310.7342,309.9785,309.9785,115238.0
2018-05-01 09:30:00,339.88,339.88,338.61,338.79,39029.0,309.4777,309.4777,308.3213,308.4852,39029.0
2018-05-01 09:35:00,338.82,339.25,338.4,338.66,45111.0,308.5125,308.904,308.1301,308.3668,45111.0
2018-05-01 09:40:00,338.73,339.25,338.58,338.75,26026.0,308.4305,308.904,308.294,308.4487,26026.0
2018-05-01 09:45:00,338.66,339.2,338.66,339.03,24027.0,308.3668,308.8585,308.3668,308.7037,24027.0
2018-05-01 09:50:00,339.1,339.38,338.95,338.96,8763.0,308.7674,309.0224,308.6309,308.64,8763.0
2018-05-01 09:55:00,338.92,339.54,338.92,339.29,5598.0,308.6035,309.1681,308.6035,308.9404,5598.0
2018-05-01 10:00:00,339.09,339.1,338.51,338.69,13989.0,308.7583,308.7674,308.2302,308.3941,13989.0
2018-05-01 10:05:00,338.6,338.71,338.21,338.37,4350.0,308.3122,308.4123,307.9571,308.1027,4350.0
2018-05-01 10:10:00,338.35,338.46,338.11,338.28,7928.0,308.0845,308.1847,307.866,308.0208,7928.0
2018-05-01 10:15:00,338.29,338.49,338.01,338.47,7317.0,308.0299,308.212,307.7749,308.1938,7317.0
2018-05-01 10:20:00,338.46,338.96,338.37,338.86,4300.0,308.1847,308.64,308.1027,308.5489,4300.0
2018-05-01 10:25:00,338.74,338.75,338.47,338.55,2600.0,308.4396,308.4487,308.1938,308.2666,2600.0
2018-05-01 10:30:00,338.49,338.88,338.33,338.69,23800.0,308.212,308.5671,308.0663,308.3941,23800.0
2018-05-01 10:35:00,338.45,338.52,338.02,338.09,18039.0,308.1756,308.2393,307.784,307.8478,18039.0
2018-05-01 10:40:00,338.18,338.47,338.13,338.38,9132.0,307.9297,308.1938,307.8842,308.1118,9132.0
2018-05-01 10:45:00,338.46,338.59,338.21,338.26,15780.0,308.1847,308.3031,307.9571,308.0026,15780.0
2018-05-01 10:50:00,338.23,338.36,337.83,337.85,15812.0,307.9753,308.0936,307.611,307.6293,15812.0
2018-05-01 10:55:00,338.02,338.08,337.74,337.88,11951.0,307.784,307.8387,307.5291,307.6566,11951.0
2018-05-01 11:00:00,337.73,337.73,337.21,337.39,8006.0,307.52,307.52,307.0465,307.2104,8006.0
2018-05-01 11:05:00,337.46,337.85,337.43,337.81,3000.0,307.2741,307.6293,307.2468,307.5928,3000.0
2018-05-01 11:10:00,337.97,338.12,337.83,338.1,11762.0,307.7385,307.8751,307.611,307.8569,11762.0
2018-05-01 11:15:00,338.09,338.5,338.09,338.21,11165.0,307.8478,308.2211,307.8478,307.9571,11165.0
2018-05-01 11:20:00,338.3,338.61,338.28,338.61,7634.0,308.039,308.3213,308.0208,308.3213,7634.0
2018-05-01 11:25:00,338.59,338.64,338.55,338.64,5752.0,308.3031,308.3486,308.2666,308.3486,5752.0
2018-05-01 11:30:00,338.63,338.95,338.63,338.87,6073.0,308.3395,308.6309,308.3395,308.558,6073.0
2018-05-01 11:35:00,338.94,339.16,338.82,338.99,13013.0,308.6218,308.8221,308.5125,308.6673,13013.0
2018-05-01 11:40:00,339.11,339.49,339.11,339.4,9280.0,308.7765,309.1226,308.7765,309.0406,9280.0
2018-05-01 11:45:00,339.38,339.54,339.09,339.18,18612.0,309.0224,309.1681,308.7583,308.8403,18612.0
2018-05-01 11:50:00,339.23,339.51,339.21,339.24,3199.0,308.8858,309.1408,308.8676,308.8949,3199.0
2018-05-01 11:55:00,339.17,339.18,338.78,338.87,17444.0,308.8312,308.8403,308.4761,308.558,17444.0
2018-05-01 12:00:00,338.8,339.1,338.72,338.94,8139.0,308.4943,308.7674,308.4214,308.6218,8139.0
2018-05-01 12:05:00,338.86,339.16,338.86,338.93,3291.0,308.5489,308.8221,308.5489,308.6126,3291.0
2018-05-01 12:10:00,339.04,339.17,338.95,339.06,8116.0,308.7128,308.8312,308.6309,308.731,8116.0
2018-05-01 12:15:00,339.01,339.15,338.76,339.15,8501.0,308.6855,308.813,308.4579,308.813,8501.0
2018-05-01 12:20:00,339.11,339.18,338.91,339.15,4650.0,308.7765,308.8403,308.5944,308.813,4650.0
2018-05-01 12:25:00,339.2,339.55,339.02,339.54,7918.0,308.8585,309.1772,308.6946,309.1681,7918.0
2018-05-01 12:30:00,339.53,339.57,339.33,339.54,4442.0,309.159,309.1954,308.9769,309.1681,4442.0
2018-05-01 12:35:00,339.51,339.6,339.35,339.36,4522.0,309.1408,309.2227,308.9951,309.0042,4522.0
2018-05-01 12:40:00,339.37,339.38,339.21,339.21,3320.0,309.0133,309.0224,308.8676,308.8676,3320.0
2018-05-01 12:45:00,339.24,339.47,338.97,339.03,13254.0,308.8949,309.1043,308.6491,308.7037,13254.0
2018-05-01 12:50:00,339.1,339.4,339.0,339.33,5990.0,308.7674,309.0406,308.6764,308.9769,5990.0
2018-05-01 12:55:00,339.42,339.44,339.2,339.3,5592.0,309.0588,309.077,308.8585,308.9496,5592.0
2018-05-01 13:00:00,339.25,339.25,338.79,339.02,5087.0,308.904,308.904,308.4852,308.6946,5087.0
2018-05-01 13:05:00,339.05,339.05,338.59,338.59,6376.0,308.7219,308.7219,308.3031,308.3031,6376.0
2018-05-01 13:10:00,338.71,338.96,338.64,338.75,2600.0,308.4123,308.64,308.3486,308.4487,2600.0
2018-05-01 13:15:00,338.64,338.9,338.64,338.87,4543.0,308.3486,308.5853,308.3486,308.558,4543.0
2018-05-01 13:20:00,338.96,338.96,338.51,338.59,3990.0,308.64,308.64,308.2302,308.3031,3990.0
2018-05-01 13:25:00,338.63,338.7,338.48,338.63,13427.0,308.3395,308.4032,308.2029,308.3395,13427.0
2018-05-01 13:30:00,338.64,339.1,338.64,338.99,5127.0,308.3486,308.7674,308.3486,308.6673,5127.0
2018-05-01 13:35:00,339.08,339.18,338.98,339.03,6203.0,308.7492,308.8403,308.6582,308.7037,6203.0
2018-05-01 13:40:00,339.0,339.3,338.95,339.29,13991.0,308.6764,308.9496,308.6309,308.9404,13991.0
2018-05-01 13:45:00,339.3,339.97,339.29,339.89,13101.0,308.9496,309.5596,308.9404,309.4868,13101.0
2018-05-01 13:50:00,339.94,340.06,339.84,340.06,5143.0,309.5323,309.6416,309.4412,309.6416,5143.0
2018-05-01 13:55:00,340.18,340.41,340.15,340.39,6708.0,309.7508,309.9603,309.7235,309.9421,6708.0
2018-05-01 14:00:00,340.42,340.73,340.42,340.64,5566.0,309.9694,310.2516,309.9694,310.1697,5566.0
2018-05-01 14:05:00,340.56,340.63,340.43,340.43,9134.0,310.0968,310.1606,309.9785,309.9785,9134.0
2018-05-01 14:10:00,340.53,340.92,340.53,340.71,8072.0,310.0695,310.4246,310.0695,310.2334,8072.0
2018-05-01 14:15:00,340.75,340.75,340.67,340.7,1326.0,310.2698,310.2698,310.197,310.2243,1326.0
2018-05-01 14:20:00,340.79,341.27,340.78,341.25,2577.0,310.3063,310.7433,310.2972,310.7251,2577.0
2018-05-01 14:25:00,341.22,341.26,340.99,340.99,3434.0,310.6978,310.7342,310.4884,310.4884,3434.0
2018-05-01 14:30:00,340.98,341.1,340.95,341.0,3237.0,310.4793,310.5885,310.452,310.4975,3237.0
2018-05-01 14:35:00,341.09,341.09,340.91,341.03,7645.0,310.5794,310.5794,310.4155,310.5248,7645.0
2018-05-01 14:40:00,341.03,341.66,341.0,341.66,12178.0,310.5248,311.0984,310.4975,311.0984,12178.0
2018-05-01 14:45:00,341.64,341.9,341.63,341.66,4864.0,311.0802,311.317,311.0711,311.0984,4864.0
2018-05-01 14:50:00,341.65,341.86,341.57,341.57,44168.0,311.0893,311.2806,311.0165,311.0165,44168.0
2018-05-01 14:55:00,341.65,341.7,341.36,341.63,7362.0,311.0893,311.1349,310.8253,311.0711,7362.0
2018-05-01 15:00:00,341.72,341.99,341.57,341.63,15384.0,311.1531,311.3989,311.0165,311.0711,15384.0
2018-05-01 15:05:00,341.65,342.02,341.62,341.89,19370.0,311.0893,311.4262,311.062,311.3079,19370.0
2018-05-01 15:10:00,341.91,341.91,341.34,341.34,5240.0,311.3261,311.3261,310.8071,310.8071,5240.0
2018-05-01 15:15:00,341.32,341.45,341.18,341.27,15241.0,310.7889,310.9072,310.6614,310.7433,15241.0
2018-05-01 15:20:00,341.32,341.45,341.26,341.35,4703.0,310.7889,310.9072,310.7342,310.8162,4703.0
2018-05-01 15:25:00,341.45,341.45,340.97,341.27,8468.0,310.9072,310.9072,310.4702,310.7433,8468.0
2018-05-01 15:30:00,341.31,341.61,341.12,341.52,8846.0,310.7798,311.0529,310.6068,310.971,8846.0
2018-05-01 15:35:00,341.5,341.5,341.21,341.22,6035.0,310.9528,310.9528,310.6887,310.6978,6035.0
2018-05-01 15:40:00,341.26,341.87,341.24,341.78,4945.0,310.7342,311.2897,310.716,311.2077,4945.0
2018-05-01 15:45:00,341.82,342.0,341.81,341.92,34042.0,311.2441,311.408,311.235,311.3352,34042.0
2018-05-01 15:50:00,341.94,342.17,341.9,341.98,20180.0,311.3534,311.5628,311.317,311.3898,20180.0
2018-05-01 15:55:00,342.03,342.13,341.67,341.72,110654.0,311.4354,311.5264,311.1076,311.1531,110654.0
2018-05-02 09:30:00,341.32,342.23,341.27,341.75,44295.0,310.7889,311.6175,310.7433,311.1804,44295.0
2018-05-02 09:35:00,341.75,341.95,341.29,341.29,26733.0,311.1804,311.3625,310.7615,310.7615,26733.0
2018-05-02 09:40:00,341.4,341.55,341.0,341.38,14694.0,310.8617,310.9983,310.4975,310.8435,14694.0
2018-05-02 09:45:00,341.34,341.41,340.99,341.07,8084.0,310.8071,310.8708,310.4884,310.5612,8084.0
2018-05-02 09:50:00,341.01,341.54,340.95,341.41,14486.0,310.5066,310.9892,310.452,310.8708,14486.0
2018-05-02 09:55:00,341.44,341.45,341.06,341.14,8888.0,310.8981,310.9072,310.5521,310.625,8888.0
2018-05-02 10:00:00,341.13,341.52,341.01,341.48,8120.0,310.6159,310.971,310.5066,310.9346,8120.0
2018-05-02 10:05:00,341.51,341.88,341.5,341.85,6163.0,310.9619,311.2988,310.9528,311.2715,6163.0
2018-05-02 10:10:00,341.64,342.02,341.64,342.0,2913.0,311.0802,311.4262,311.0802,311.408,2913.0
2018-05-02 10:15:00,342.05,342.17,342.0,342.09,4557.0,311.4536,311.5628,311.408,311.49,4557.0
2018-05-02 10:20:00,342.09,342.33,341.98,342.04,5534.0,311.49,311.7085,311.3898,311.4445,5534.0
2018-05-02 10:25:00,341.97,342.32,341.89,341.95,3082.0,311.3807,311.6994,311.3079,311.3625,3082.0
2018-05-02 10:30:00,341.85,342.25,341.85,342.25,2443.0,311.2715,311.6357,311.2715,311.6357,2443.0
2018-05-02 10:35:00,342.23,342.39,342.23,342.3,2000.0,311.6175,311.7632,311.6175,311.6812,2000.0
2018-05-02 10:40:00,342.3,342.52,342.2,342.2,4670.0,311.6812,311.8815,311.5901,311.5901,4670.0
2018-05-02 10:45:00,342.21,342.67,342.2,342.61,7082.0,311.5993,312.0181,311.5901,311.9635,7082.0
2018-05-02 10:50:00,342.64,342.65,342.29,342.65,7393.0,311.9908,311.9999,311.6721,311.9999,7393.0
2018-05-02 10:55:00,342.6,342.76,342.44,342.71,28173.0,311.9544,312.1001,311.8087,312.0545,28173.0
2018-05-02 11:00:00,342.77,342.8,342.43,342.63,6806.0,312.1092,312.1365,311.7996,311.9817,6806.0
2018-05-02 11:05:00,342.61,342.77,342.61,342.75,5412.0,311.9635,312.1092,311.9635,312.0909,5412.0
2018-05-02 11:10:00,342.76,343.23,342.76,343.23,9155.0,312.1001,312.528,312.1001,312.528,9155.0
2018-05-02 11:15:00,343.18,343.2,342.85,343.04,3460.0,312.4825,312.5007,312.182,312.355,3460.0
2018-05-02 11:20:00,343.06,343.06,342.87,342.93,4055.0,312.3732,312.3732,312.2002,312.2548,4055.0
2018-05-02 11:25:00,342.94,342.96,342.61,342.63,8188.0,312.264,312.2822,311.9635,311.9817,8188.0
2018-05-02 11:30:00,342.61,342.61,342.46,342.46,12756.0,311.9635,311.9635,311.8269,311.8269,12756.0
2018-05-02 11:35:00,342.41,342.41,342.21,342.3,3406.0,311.7814,311.7814,311.5993,311.6812,3406.0
2018-05-02 11:40:00,342.4,342.4,341.99,341.99,1900.0,311.7723,311.7723,311.3989,311.3989,1900.0
2018-05-02 11:45:00,342.08,342.28,341.77,342.0,16794.0,311.4809,311.663,311.1986,311.408,16794.0
2018-05-02 11:50:00,342.11,342.11,342.0,342.0,900.0,311.5082,311.5082,311.408,311.408,900.0
2018-05-02 11:55:00,342.0,342.15,341.87,342.15,1600.0,311.408,311.5446,311.2897,311.5446,1600.0
2018-05-02 12:00:00,342.11,342.16,341.97,342.16,2474.0,311.5082,311.5537,311.3807,311.5537,2474.0
2018-05-02 12:05:00,342.05,342.17,342.05,342.15,1185.0,311.4536,311.5628,311.4536,311.5446,1185.0
2018-05-02 12:10:00,342.26,342.26,342.2,342.23,674.0,311.6448,311.6448,311.5901,311.6175,674.0
2018-05-02 12:15:00,342.31,342.31,342.31,342.31,100.0,311.6903,311.6903,311.6903,311.6903,100.0
2018-05-02 12:20:00,342.25,342.39,342.25,342.36,500.0,311.6357,311.7632,311.6357,311.7358,500.0
2018-05-02 12:25:00,342.4,342.57,342.29,342.38,3104.0,311.7723,311.9271,311.6721,311.754,3104.0
2018-05-02 12:30:00,342.31,342.45,342.31,342.36,800.0,311.6903,311.8178,311.6903,311.7358,800.0
2018-05-02 12:35:00,342.37,342.37,342.23,342.25,790.0,311.7449,311.7449,311.6175,311.6357,790.0
2018-05-02 12:40:00,342.26,342.45,342.26,342.45,500.0,311.6448,311.8178,311.6448,311.8178,500.0
2018-05-02 12:45:00,342.39,342.39,342.22,342.35,1465.0,311.7632,311.7632,311.6084,311.7267,1465.0
2018-05-02 12:50:00,342.29,342.36,342.17,342.17,406.0,311.6721,311.7358,311.5628,311.5628,406.0
2018-05-02 12:55:00,342.21,342.31,342.21,342.3,300.0,311.5993,311.6903,311.5993,311.6812,300.0
2018-05-02 13:00:00,342.42,342.59,342.42,342.51,2438.0,311.7905,311.9453,311.7905,311.8724,2438.0
2018-05-02 13:05:00,342.51,342.51,342.36,342.41,1440.0,311.8724,311.8724,311.7358,311.7814,1440.0
2018-05-02 13:10:00,342.44,342.67,342.44,342.62,805.0,311.8087,312.0181,311.8087,311.9726,805.0
2018-05-02 13:15:00,342.65,342.68,342.55,342.62,1609.0,311.9999,312.0272,311.9088,311.9726,1609.0
2018-05-02 13:20:00,342.71,342.77,342.62,342.7,1700.0,312.0545,312.1092,311.9726,312.0454,1700.0
2018-05-02 13:25:00,342.63,342.71,342.63,342.71,1285.0,311.9817,312.0545,311.9817,312.0545,1285.0
2018-05-02 13:30:00,342.55,342.61,342.55,342.57,1151.0,311.9088,311.9635,311.9088,311.9271,1151.0
2018-05-02 13:35:00,342.45,342.65,342.45,342.65,603.0,311.8178,311.9999,311.8178,311.9999,603.0
2018-05-02 13:40:00,342.59,342.68,342.5,342.67,2704.0,311.9453,312.0272,311.8633,312.0181,2704.0
2018-05-02 13:45:00,342.71,342.87,342.7,342.82,1600.0,312.0545,312.2002,312.0454,312.1547,1600.0
2018-05-02 13:50:00,342.78,342.89,342.78,342.86,1200.0,312.1183,312.2184,312.1183,312.1911,1200.0
2018-05-02 13:55:00,342.89,342.93,342.85,342.87,1360.0,312.2184,312.2548,312.182,312.2002,1360.0
2018-05-02 14:00:00,342.8,343.51,342.79,343.37,5312.0,312.1365,312.783,312.1274,312.6555,5312.0
2018-05-02 14:05:00,343.46,343.97,343.34,343.9,9813.0,312.7374,313.2018,312.6282,313.1381,9813.0
2018-05-02 14:10:00,343.9,343.9,343.72,343.72,6198.0,313.1381,313.1381,312.9742,312.9742,6198.0
2018-05-02 14:15:00,343.53,343.74,343.28,343.28,3408.0,312.8012,312.9924,312.5735,312.5735,3408.0
2018-05-02 14:20:00,343.43,343.47,342.95,343.03,2300.0,312.7101,312.7465,312.2731,312.3459,2300.0
2018-05-02 14:25:00,343.13,343.63,343.12,343.43,5266.0,312.437,312.8922,312.4279,312.7101,5266.0
2018-05-02 14:30:00,343.43,343.62,343.23,343.23,1800.0,312.7101,312.8831,312.528,312.528,1800.0
2018-05-02 14:35:00,343.17,343.36,343.0,343.31,5400.0,312.4734,312.6464,312.3186,312.6009,5400.0
2018-05-02 14:40:00,343.22,343.36,343.04,343.3,3063.0,312.5189,312.6464,312.355,312.5918,3063.0
2018-05-02 14:45:00,343.29,343.46,343.29,343.35,1953.0,312.5826,312.7374,312.5826,312.6373,1953.0
2018-05-02 14:50:00,343.41,343.52,343.07,343.07,1000.0,312.6919,312.7921,312.3823,312.3823,1000.0
2018-05-02 14:55:00,342.92,343.24,342.92,343.18,400.0,312.2457,312.5371,312.2457,312.4825,400.0
2018-05-02 15:00:00,343.0,343.0,342.8,342.8,2530.0,312.3186,312.3186,312.1365,312.1365,2530.0
2018-05-02 15:05:00,342.85,343.23,342.85,343.22,8377.0,312.182,312.528,312.182,312.5189,8377.0
2018-05-02 15:10:00,343.23,343.23,342.68,342.68,1550.0,312.528,312.528,312.0272,312.0272,1550.0
2018-05-02 15:15:00,342.34,342.73,342.33,342.33,11065.0,311.7176,312.0727,311.7085,311.7085,11065.0
2018-05-02 15:20:00,342.19,342.22,341.57,341.57,5263.0,311.581,311.6084,311.0165,311.0165,5263.0
2018-05-02 15:25:00,341.52,341.97,341.51,341.97,7507.0,310.971,311.3807,310.9619,311.3807,7507.0
2018-05-02 15:30:00,341.99,341.99,341.62,341.92,10611.0,311.3989,311.3989,311.062,311.3352,10611.0
2018-05-02 15:35:00,341.81,341.83,341.39,341.65,11403.0,311.235,311.2532,310.8526,311.0893,11403.0
2018-05-02 15:40:00,341.73,341.87,341.48,341.48,5698.0,311.1622,311.2897,310.9346,310.9346,5698.0
2018-05-02 15:45:00,341.42,341.54,341.21,341.21,28858.0,310.8799,310.9892,310.6887,310.6887,28858.0
2018-05-02 15:50:00,341.18,341.31,340.85,340.99,15313.0,310.6614,310.7798,310.3609,310.4884,15313.0
2018-05-02 15:55:00,340.91,341.25,340.91,341.1,58074.0,310.4155,310.7251,310.4155,310.5885,58074.0
2018-05-03 09:30:00,339.79,340.29,339.6,339.67,49620.0,309.3957,309.851,309.2227,309.2865,49620.0
2018-05-03 09:35:00,339.75,340.78,339.7,340.72,25269.0,309.3593,310.2972,309.3138,310.2425,25269.0
2018-05-03 09:40:00,340.73,340.73,340.03,340.17,5253.0,310.2516,310.2516,309.6143,309.7417,5253.0
2018-05-03 09:45:00,340.17,340.64,340.17,340.49,7315.0,309.7417,310.1697,309.7417,310.0331,7315.0
2018-05-03 09:50:00,340.57,340.86,340.48,340.78,7236.0,310.106,310.37,310.024,310.2972,7236.0
2018-05-03 09:55:00,340.74,341.11,340.65,340.87,4576.0,310.2607,310.5976,310.1788,310.3791,4576.0
2018-05-03 10:00:00,341.0,341.0,340.04,340.1,12207.0,310.4975,310.4975,309.6234,309.678,12207.0
2018-05-03 10:05:00,339.98,339.98,339.58,339.98,4924.0,309.5687,309.5687,309.2045,309.5687,4924.0
2018-05-03 10:10:00,340.04,340.15,339.51,339.52,8096.0,309.6234,309.7235,309.1408,309.1499,8096.0
2018-05-03 10:15:00,339.41,339.57,339.12,339.12,4850.0,309.0497,309.1954,308.7857,308.7857,4850.0
2018-05-03 10:20:00,339.12,339.12,338.02,338.27,22083.0,308.7857,308.7857,307.784,308.0117,22083.0
2018-05-03 10:25:00,338.31,338.45,338.01,338.2,10570.0,308.0481,308.1756,307.7749,307.9479,10570.0
2018-05-03 10:30:00,338.23,338.24,337.51,337.51,6928.0,307.9753,307.9844,307.3197,307.3197,6928.0
2018-05-03 10:35:00,337.41,337.43,336.81,337.22,23537.0,307.2286,307.2468,306.6823,307.0556,23537.0
2018-05-03 10:40:00,337.26,337.76,337.04,337.48,9004.0,307.092,307.5473,306.8917,307.2924,9004.0
2018-05-03 10:45:00,337.44,337.77,337.41,337.53,4632.0,307.2559,307.5564,307.2286,307.3379,4632.0
2018-05-03 10:50:00,337.51,337.56,336.95,337.4,33734.0,307.3197,307.3652,306.8098,307.2195,33734.0
2018-05-03 10:55:00,337.37,337.37,336.66,337.17,13429.0,307.1922,307.1922,306.5457,307.0101,13429.0
2018-05-03 11:00:00,337.17,337.48,336.96,336.98,6466.0,307.0101,307.2924,306.8189,306.8371,6466.0
2018-05-03 11:05:00,337.01,337.88,337.01,337.77,9900.0,306.8644,307.6566,306.8644,307.5564,9900.0
2018-05-03 11:10:00,337.66,338.53,337.66,338.46,15909.0,307.4563,308.2484,307.4563,308.1847,15909.0
2018-05-03 11:15:00,338.41,338.82,338.36,338.47,9247.0,308.1392,308.5125,308.0936,308.1938,9247.0
2018-05-03 11:20:00,338.44,338.44,338.16,338.41,3633.0,308.1665,308.1665,307.9115,308.1392,3633.0
2018-05-03 11:25:00,338.39,338.62,338.08,338.08,7724.0,308.121,308.3304,307.8387,307.8387,7724.0
2018-05-03 11:30:00,338.12,338.35,337.89,338.35,6800.0,307.8751,308.0845,307.6657,308.0845,6800.0
2018-05-03 11:35:00,338.53,338.58,338.13,338.21,3859.0,308.2484,308.294,307.8842,307.9571,3859.0
2018-05-03 11:40:00,338.02,338.33,337.83,338.33,5585.0,307.784,308.0663,307.611,308.0663,5585.0
2018-05-03 11:45:00,338.37,339.09,338.17,338.99,7329.0,308.1027,308.7583,307.9206,308.6673,7329.0
2018-05-03 11:50:00,339.11,339.33,338.99,339.33,2800.0,308.7765,308.9769,308.6673,308.9769,2800.0
2018-05-03 11:55:00,339.22,339.49,339.22,339.46,4853.0,308.8767,309.1226,308.8767,309.0952,4853.0
2018-05-03 12:00:00,339.54,339.81,339.54,339.65,10635.0,309.1681,309.4139,309.1681,309.2682,10635.0
2018-05-03 12:05:00,339.59,340.25,339.59,339.97,22153.0,309.2136,309.8146,309.2136,309.5596,22153.0
2018-05-03 12:10:00,339.9,339.92,339.54,339.83,5926.0,309.4959,309.5141,309.1681,309.4321,5926.0
2018-05-03 12:15:00,339.89,339.89,339.03,339.04,3316.0,309.4868,309.4868,308.7037,308.7128,3316.0
2018-05-03 12:20:00,339.08,339.31,339.08,339.22,2427.0,308.7492,308.9587,308.7492,308.8767,2427.0
2018-05-03 12:25:00,339.06,339.19,338.79,338.79,1400.0,308.731,308.8494,308.4852,308.4852,1400.0
2018-05-03 12:30:00,338.82,339.4,338.82,339.4,2251.0,308.5125,309.0406,308.5125,309.0406,2251.0
2018-05-03 12:35:00,339.46,340.2,339.46,340.07,3738.0,309.0952,309.769,309.0952,309.6507,3738.0
2018-05-03 12:40:00,339.99,340.44,339.99,340.41,10196.0,309.5778,309.9876,309.5778,309.9603,10196.0
2018-05-03 12:45:00,340.45,340.72,340.45,340.59,4850.0,309.9967,310.2425,309.9967,310.1242,4850.0
2018-05-03 12:50:00,340.66,341.32,340.54,341.11,8078.0,310.1879,310.7889,310.0786,310.5976,8078.0
2018-05-03 12:55:00,341.14,341.38,341.02,341.36,4850.0,310.625,310.8435,310.5157,310.8253,4850.0
2018-05-03 13:00:00,341.36,341.42,340.73,340.73,3701.0,310.8253,310.8799,310.2516,310.2516,3701.0
2018-05-03 13:05:00,340.6,340.79,340.47,340.52,5908.0,310.1333,310.3063,310.0149,310.0604,5908.0
2018-05-03 13:10:00,340.32,340.59,340.32,340.47,7408.0,309.8783,310.1242,309.8783,310.0149,7408.0
2018-05-03 13:15:00,340.54,341.05,340.54,340.8,5283.0,310.0786,310.543,310.0786,310.3154,5283.0
2018-05-03 13:20:00,340.91,341.0,340.33,340.43,16273.0,310.4155,310.4975,309.8874,309.9785,16273.0
2018-05-03 13:25:00,340.43,340.46,340.13,340.28,7419.0,309.9785,310.0058,309.7053,309.8419,7419.0
2018-05-03 13:30:00,340.81,341.06,340.67,341.04,3455.0,310.3245,310.5521,310.197,310.5339,3455.0
2018-05-03 13:35:00,341.33,341.61,341.29,341.42,4778.0,310.798,311.0529,310.7615,310.8799,4778.0
2018-05-03 13:40:00,341.63,341.78,341.44,341.73,4911.0,311.0711,311.2077,310.8981,311.1622,4911.0
2018-05-03 13:45:00,341.65,341.8,341.25,341.34,11943.0,311.0893,311.2259,310.7251,310.8071,11943.0
2018-05-03 13:50:00,341.41,341.63,341.29,341.63,8975.0,310.8708,311.0711,310.7615,311.0711,8975.0
2018-05-03 13:55:00,341.59,341.61,341.15,341.16,3668.0,311.0347,311.0529,310.6341,310.6432,3668.0
2018-05-03 14:00:00,341.04,341.06,340.86,341.06,2045.0,310.5339,310.5521,310.37,310.5521,2045.0
2018-05-03 14:05:00,340.98,341.3,340.93,341.21,6600.0,310.4793,310.7707,310.4337,310.6887,6600.0
2018-05-03 14:10:00,341.2,341.28,340.93,341.09,3805.0,310.6796,310.7524,310.4337,310.5794,3805.0
2018-05-03 14:15:00,341.05,341.21,340.83,340.98,1830.0,310.543,310.6887,310.3427,310.4793,1830.0
2018-05-03 14:20:00,340.84,340.91,340.67,340.68,17622.0,310.3518,310.4155,310.197,310.2061,17622.0
2018-05-03 14:25:00,340.73,341.01,340.68,341.01,1200.0,310.2516,310.5066,310.2061,310.5066,1200.0
2018-05-03 14:30:00,341.04,341.53,341.04,341.42,23251.0,310.5339,310.9801,310.5339,310.8799,23251.0
2018-05-03 14:35:00,341.35,341.81,341.35,341.68,3189.0,310.8162,311.235,310.8162,311.1167,3189.0
2018-05-03 14:40:00,341.65,341.71,341.2,341.26,9914.0,311.0893,311.144,310.6796,310.7342,9914.0
2018-05-03 14:45:00,341.26,341.39,340.95,340.95,5053.0,310.7342,310.8526,310.452,310.452,5053.0
2018-05-03 14:50:00,340.91,341.05,340.74,341.05,1540.0,310.4155,310.543,310.2607,310.543,1540.0
2018-05-03 14:55:00,340.91,341.0,340.57,340.75,1940.0,310.4155,310.4975,310.106,310.2698,1940.0
2018-05-03 15:00:00,340.89,341.15,340.88,340.88,1796.0,310.3973,310.6341,310.3882,310.3882,1796.0
2018-05-03 15:05:00,340.76,340.94,340.63,340.86,2800.0,310.279,310.4429,310.1606,310.37,2800.0
2018-05-03 15:10:00,340.58,340.78,340.34,340.78,1800.0,310.1151,310.2972,309.8965,310.2972,1800.0
2018-05-03 15:15:00,340.82,341.19,340.76,340.9,3832.0,310.3336,310.6705,310.279,310.4064,3832.0
2018-05-03 15:20:00,341.1,341.1,340.71,341.02,7529.0,310.5885,310.5885,310.2334,310.5157,7529.0
2018-05-03 15:25:00,340.96,340.97,340.71,340.92,3372.0,310.4611,310.4702,310.2334,310.4246,3372.0
2018-05-03 15:30:00,341.01,341.28,340.85,340.93,7685.0,310.5066,310.7524,310.3609,310.4337,7685.0
2018-05-03 15:35:00,340.88,340.89,340.42,340.42,2501.0,310.3882,310.3973,309.9694,309.9694,2501.0
2018-05-03 15:40:00,340.45,340.48,340.2,340.42,13634.0,309.9967,310.024,309.769,309.9694,13634.0
2018-05-03 15:45:00,340.42,340.57,340.33,340.46,10867.0,309.9694,310.106,309.8874,310.0058,10867.0
2018-05-03 15:50:00,340.39,340.64,340.3,340.49,32009.0,309.9421,310.1697,309.8601,310.0331,32009.0
2018-05-03 15:55:00,340.53,340.69,340.24,340.57,54720.0,310.0695,310.2152,309.8055,310.106,54720.0
2018-05-04 09:30:00,339.56,339.83,338.75,339.44,18935.0,309.1863,309.4321,308.4487,309.077,18935.0
2018-05-04 09:35:00,339.35,340.08,339.35,340.08,6379.0,308.9951,309.6598,308.9951,309.6598,6379.0
2018-05-04 09:40:00,339.8,339.8,339.48,339.78,3539.0,309.4048,309.4048,309.1135,309.3866,3539.0
2018-05-04 09:45:00,340.05,340.35,340.01,340.34,4298.0,309.6325,309.9056,309.596,309.8965,4298.0
2018-05-04 09:50:00,340.2,340.26,339.94,340.22,2590.0,309.769,309.8237,309.5323,309.7873,2590.0
2018-05-04 09:55:00,340.16,340.24,340.09,340.09,700.0,309.7326,309.8055,309.6689,309.6689,700.0
2018-05-04 10:00:00,339.94,340.13,339.77,340.13,1398.0,309.5323,309.7053,309.3775,309.7053,1398.0
2018-05-04 10:05:00,340.34,340.88,340.31,340.88,4684.0,309.8965,310.3882,309.8692,310.3882,4684.0
2018-05-04 10:10:00,340.87,341.15,340.82,341.08,5654.0,310.3791,310.6341,310.3336,310.5703,5654.0
2018-05-04 10:15:00,341.12,341.12,340.65,340.73,3031.0,310.6068,310.6068,310.1788,310.2516,3031.0
2018-05-04 10:20:00,340.79,341.16,340.71,341.16,1600.0,310.3063,310.6432,310.2334,310.6432,1600.0
2018-05-04 10:25:00,341.23,341.7,341.23,341.53,13251.0,310.7069,311.1349,310.7069,310.9801,13251.0
2018-05-04 10:30:00,341.62,341.92,341.48,341.77,3057.0,311.062,311.3352,310.9346,311.1986,3057.0
2018-05-04 10:35:00,341.71,342.15,341.64,342.15,2220.0,311.144,311.5446,311.0802,311.5446,2220.0
2018-05-04 10:40:00,342.24,342.63,342.14,342.63,5010.0,311.6266,311.9817,311.5355,311.9817,5010.0
2018-05-04 10:45:00,342.61,342.61,342.24,342.37,3201.0,311.9635,311.9635,311.6266,311.7449,3201.0
2018-05-04 10:50:00,342.38,342.52,342.34,342.44,3300.0,311.754,311.8815,311.7176,311.8087,3300.0
2018-05-04 10:55:00,342.45,342.81,342.45,342.74,5500.0,311.8178,312.1456,311.8178,312.0818,5500.0
2018-05-04 11:00:00,342.71,342.86,342.57,342.57,2400.0,312.0545,312.1911,311.9271,311.9271,2400.0
2018-05-04 11:05:00,342.57,343.04,342.57,343.04,4700.0,311.9271,312.355,311.9271,312.355,4700.0
2018-05-04 11:10:00,343.12,343.33,343.12,343.13,5873.0,312.4279,312.6191,312.4279,312.437,5873.0
2018-05-04 11:15:00,343.2,343.27,343.16,343.27,1100.0,312.5007,312.5644,312.4643,312.5644,1100.0
2018-05-04 11:20:00,343.29,343.73,343.25,343.67,4100.0,312.5826,312.9833,312.5462,312.9287,4100.0
2018-05-04 11:25:00,343.67,344.18,343.62,344.04,6545.0,312.9287,313.393,312.8831,313.2656,6545.0
2018-05-04 11:30:00,344.09,344.56,344.05,344.49,4940.0,313.3111,313.739,313.2747,313.6753,4940.0
2018-05-04 11:35:00,344.5,344.67,344.35,344.45,3700.0,313.6844,313.8392,313.5478,313.6389,3700.0
2018-05-04 11:40:00,344.24,344.43,344.11,344.35,4708.0,313.4477,313.6207,313.3293,313.5478,4708.0
2018-05-04 11:45:00,344.36,344.36,343.98,344.06,3700.0,313.5569,313.5569,313.2109,313.2838,3700.0
2018-05-04 11:50:00,343.99,344.26,343.88,344.03,7515.0,313.22,313.4659,313.1199,313.2565,7515.0
2018-05-04 11:55:00,344.04,344.44,343.95,344.43,2600.0,313.2656,313.6298,313.1836,313.6207,2600.0
2018-05-04 12:00:00,344.48,344.48,344.23,344.37,2257.0,313.6662,313.6662,313.4386,313.566,2257.0
2018-05-04 12:05:00,344.46,344.52,344.41,344.52,3588.0,313.648,313.7026,313.6025,313.7026,3588.0
2018-05-04 12:10:00,344.47,344.6,344.22,344.31,6166.0,313.6571,313.7755,313.4295,313.5114,6166.0
2018-05-04 12:15:00,344.34,344.44,344.22,344.42,9238.0,313.5387,313.6298,313.4295,313.6116,9238.0
2018-05-04 12:20:00,344.39,344.58,344.32,344.58,5531.0,313.5843,313.7573,313.5205,313.7573,5531.0
2018-05-04 12:25:00,344.55,344.85,344.55,344.74,8745.0,313.7299,314.0031,313.7299,313.9029,8745.0
2018-05-04 12:30:00,344.76,344.93,344.76,344.91,3700.0,313.9212,314.0759,313.9212,314.0577,3700.0
2018-05-04 12:35:00,344.91,344.97,344.82,344.85,5109.0,314.0577,314.1124,313.9758,314.0031,5109.0
2018-05-04 12:40:00,344.88,345.0,344.88,344.93,3112.0,314.0304,314.1397,314.0304,314.0759,3112.0
2018-05-04 12:45:00,344.93,344.95,344.73,344.95,4500.0,314.0759,314.0942,313.8938,314.0942,4500.0
2018-05-04 12:50:00,344.98,345.09,344.72,345.09,2250.0,314.1215,314.2216,313.8847,314.2216,2250.0
2018-05-04 12:55:00,345.1,345.2,345.04,345.11,5449.0,314.2307,314.3218,314.1761,314.2398,5449.0
2018-05-04 13:00:00,345.23,345.36,345.18,345.3,3170.0,314.3491,314.4675,314.3036,314.4129,3170.0
2018-05-04 13:05:00,345.19,345.34,345.09,345.28,1795.0,314.3127,314.4493,314.2216,314.3946,1795.0
2018-05-04 13:10:00,345.22,345.22,345.06,345.13,1363.0,314.34,314.34,314.1943,314.2581,1363.0
2018-05-04 13:15:00,345.13,345.41,345.12,345.4,2600.0,314.2581,314.513,314.249,314.5039,2600.0
2018-05-04 13:20:00,345.45,345.69,345.45,345.57,3723.0,314.5494,314.768,314.5494,314.6587,3723.0
2018-05-04 13:25:00,345.62,345.63,345.39,345.39,3106.0,314.7042,314.7133,314.4948,314.4948,3106.0
2018-05-04 13:30:00,345.33,345.51,345.33,345.36,1512.0,314.4402,314.6041,314.4402,314.4675,1512.0
2018-05-04 13:35:00,345.41,345.46,345.26,345.42,1200.0,314.513,314.5585,314.3764,314.5221,1200.0
2018-05-04 13:40:00,345.43,345.54,345.42,345.49,3345.0,314.5312,314.6314,314.5221,314.5859,3345.0
2018-05-04 13:45:00,345.59,345.65,345.45,345.45,5133.0,314.6769,314.7315,314.5494,314.5494,5133.0
2018-05-04 13:50:00,345.58,345.76,345.57,345.62,7509.0,314.6678,314.8317,314.6587,314.7042,7509.0
2018-05-04 13:55:00,345.6,345.77,345.58,345.77,1200.0,314.686,314.8408,314.6678,314.8408,1200.0
2018-05-04 14:00:00,345.85,346.06,345.85,345.99,5583.0,314.9137,315.1049,314.9137,315.0411,5583.0
2018-05-04 14:05:00,346.04,346.24,346.04,346.12,13500.0,315.0867,315.2688,315.0867,315.1595,13500.0
2018-05-04 14:10:00,346.08,346.38,346.06,346.3,11711.0,315.1231,315.3962,315.1049,315.3234,11711.0
2018-05-04 14:15:00,346.33,346.33,346.23,346.32,12563.0,315.3507,315.3507,315.2597,315.3416,12563.0
2018-05-04 14:20:00,346.12,346.48,346.12,346.43,3250.0,315.1595,315.4873,315.1595,315.4418,3250.0
2018-05-04 14:25:00,346.49,346.61,346.47,346.59,4866.0,315.4964,315.6057,315.4782,315.5875,4866.0
2018-05-04 14:30:00,346.63,346.69,346.42,346.52,2879.0,315.6239,315.6785,315.4327,315.5237,2879.0
2018-05-04 14:35:00,346.34,346.41,346.16,346.28,4012.0,315.3598,315.4236,315.1959,315.3052,4012.0
2018-05-04 14:40:00,346.33,346.56,346.33,346.46,9047.0,315.3507,315.5601,315.3507,315.4691,9047.0
2018-05-04 14:45:00,346.54,346.55,346.27,346.33,2677.0,315.5419,315.551,315.2961,315.3507,2677.0
2018-05-04 14:50:00,346.4,346.43,346.25,346.27,3771.0,315.4145,315.4418,315.2779,315.2961,3771.0
2018-05-04 14:55:00,346.31,346.35,345.94,345.94,1800.0,315.3325,315.3689,314.9956,314.9956,1800.0
2018-05-04 15:00:00,345.99,346.39,345.99,346.36,10456.0,315.0411,315.4054,315.0411,315.378,10456.0
2018-05-04 15:05:00,346.37,346.39,346.0,346.0,5754.0,315.3871,315.4054,315.0502,315.0502,5754.0
2018-05-04 15:10:00,346.01,346.19,345.87,346.08,7594.0,315.0593,315.2232,314.9319,315.1231,7594.0
2018-05-04 15:15:00,345.98,345.98,345.75,345.86,2769.0,315.032,315.032,314.8226,314.9228,2769.0
2018-05-04 15:20:00,345.8,345.8,345.67,345.73,1442.0,314.8681,314.8681,314.7498,314.8044,1442.0
2018-05-04 15:25:00,345.82,346.01,345.72,345.96,4386.0,314.8863,315.0593,314.7953,315.0138,4386.0
2018-05-04 15:30:00,346.01,346.03,345.69,345.8,11778.0,315.0593,315.0776,314.768,314.8681,11778.0
2018-05-04 15:35:00,345.88,345.88,345.55,345.56,3840.0,314.941,314.941,314.6405,314.6496,3840.0
2018-05-04 15:40:00,345.47,345.56,345.38,345.56,6152.0,314.5676,314.6496,314.4857,314.6496,6152.0
2018-05-04 15:45:00,345.53,345.56,345.2,345.2,58588.0,314.6223,314.6496,314.3218,314.3218,58588.0
2018-05-04 15:50:00,345.21,345.25,344.79,344.82,25008.0,314.3309,314.3673,313.9485,313.9758,25008.0
2018-05-04 15:55:00,344.82,345.23,344.73,345.18,41344.0,313.9758,314.3491,313.8938,314.3036,41344.0
2018-05-07 09:30:00,345.96,346.5,345.94,346.41,25521.0,315.0138,315.5055,314.9956,315.4236,25521.0
2018-05-07 09:35:00,346.4,346.53,346.17,346.25,25584.0,315.4145,315.5328,315.205,315.2779,25584.0
2018-05-07 09:40:00,346.2,346.44,346.03,346.22,9186.0,315.2323,315.4509,315.0776,315.2506,9186.0
2018-05-07 09:45:00,346.3,346.45,346.01,346.01,4754.0,315.3234,315.46,315.0593,315.0593,4754.0
2018-05-07 09:50:00,346.05,346.6,346.05,346.6,5891.0,315.0958,315.5966,315.0958,315.5966,5891.0
2018-05-07 09:55:00,346.64,346.81,346.58,346.58,1078.0,315.633,315.7878,315.5784,315.5784,1078.0
2018-05-07 10:00:00,346.78,346.83,346.61,346.79,3675.0,315.7605,315.806,315.6057,315.7696,3675.0
2018-05-07 10:05:00,346.83,346.96,346.72,346.85,4760.0,315.806,315.9244,315.7058,315.8242,4760.0
2018-05-07 10:10:00,346.77,346.77,346.38,346.39,3310.0,315.7514,315.7514,315.3962,315.4054,3310.0
2018-05-07 10:15:00,346.4,346.62,346.3,346.32,3496.0,315.4145,315.6148,315.3234,315.3416,3496.0
2018-05-07 10:20:00,346.34,346.73,346.23,346.73,4788.0,315.3598,315.7149,315.2597,315.7149,4788.0
2018-05-07 10:25:00,346.76,346.76,346.38,346.71,7424.0,315.7423,315.7423,315.3962,315.6967,7424.0
2018-05-07 10:30:00,346.7,346.98,346.7,346.98,2600.0,315.6876,315.9426,315.6876,315.9426,2600.0
2018-05-07 10:35:00,346.97,346.97,346.15,346.22,6064.0,315.9335,315.9335,315.1868,315.2506,6064.0
2018-05-07 10:40:00,346.26,346.52,345.83,346.52,6260.0,315.287,315.5237,314.8954,315.5237,6260.0
2018-05-07 10:45:00,346.45,346.62,346.4,346.62,2646.0,315.46,315.6148,315.4145,315.6148,2646.0
2018-05-07 10:50:00,346.62,346.66,346.45,346.63,15684.0,315.6148,315.6512,315.46,315.6239,15684.0
2018-05-07 10:55:00,346.58,346.97,346.58,346.94,1350.0,315.5784,315.9335,315.5784,315.9062,1350.0
2018-05-07 11:00:00,346.91,346.98,346.85,346.92,5979.0,315.8788,315.9426,315.8242,315.8879,5979.0
2018-05-07 11:05:00,346.95,346.97,346.61,346.96,4562.0,315.9153,315.9335,315.6057,315.9244,4562.0
2018-05-07 11:10:00,347.04,347.25,347.03,347.17,16979.0,315.9972,316.1884,315.9881,316.1156,16979.0
2018-05-07 11:15:00,347.15,347.35,347.12,347.31,7158.0,316.0974,316.2795,316.0701,316.2431,7158.0
2018-05-07 11:20:00,347.38,347.4,347.16,347.3,8223.0,316.3068,316.325,316.1065,316.234,8223.0
2018-05-07 11:25:00,347.34,347.38,347.14,347.3,3429.0,316.2704,316.3068,316.0883,316.234,3429.0
2018-05-07 11:30:00,347.34,347.34,347.07,347.11,2455.0,316.2704,316.2704,316.0245,316.0609,2455.0
2018-05-07 11:35:00,347.13,347.3,347.12,347.12,1800.0,316.0792,316.234,316.0701,316.0701,1800.0
2018-05-07 11:40:00,347.21,347.26,347.15,347.17,1907.0,316.152,316.1975,316.0974,316.1156,1907.0
2018-05-07 11:45:00,347.21,347.39,347.19,347.3,3100.0,316.152,316.3159,316.1338,316.234,3100.0
2018-05-07 11:50:00,347.27,347.39,347.15,347.39,4738.0,316.2066,316.3159,316.0974,316.3159,4738.0
2018-05-07 11:55:00,347.39,347.53,347.32,347.53,2046.0,316.3159,316.4434,316.2522,316.4434,2046.0
2018-05-07 12:00:00,347.55,347.75,347.55,347.7,2557.0,316.4616,316.6437,316.4616,316.5982,2557.0
2018-05-07 12:05:00,347.68,347.71,347.63,347.71,1525.0,316.58,316.6073,316.5344,316.6073,1525.0
2018-05-07 12:10:00,347.68,347.79,347.66,347.77,1397.0,316.58,316.6801,316.5617,316.6619,1397.0
2018-05-07 12:15:00,347.73,347.73,347.46,347.61,6448.0,316.6255,316.6255,316.3796,316.5162,6448.0
2018-05-07 12:20:00,347.64,347.81,347.42,347.56,10577.0,316.5435,316.6983,316.3432,316.4707,10577.0
2018-05-07 12:25:00,347.58,347.8,347.51,347.75,1586.0,316.4889,316.6892,316.4252,316.6437,1586.0
2018-05-07 12:30:00,347.61,347.61,347.61,347.61,100.0,316.5162,316.5162,316.5162,316.5162,100.0
2018-05-07 12:35:00,347.68,347.96,347.63,347.93,3312.0,316.58,316.8349,316.5344,316.8076,3312.0
2018-05-07 12:40:00,347.83,347.86,347.79,347.84,2732.0,316.7165,316.7439,316.6801,316.7256,2732.0
2018-05-07 12:45:00,347.8,347.95,347.72,347.76,2545.0,316.6892,316.8258,316.6164,316.6528,2545.0
2018-05-07 12:50:00,347.71,347.82,347.71,347.79,1150.0,316.6073,316.7074,316.6073,316.6801,1150.0
2018-05-07 12:55:00,347.83,347.96,347.72,347.96,5308.0,316.7165,316.8349,316.6164,316.8349,5308.0
2018-05-07 13:00:00,347.94,348.09,347.9,347.92,1223.0,316.8167,316.9533,316.7803,316.7985,1223.0
2018-05-07 13:05:00,347.92,347.99,347.6,347.71,4299.0,316.7985,316.8622,316.5071,316.6073,4299.0
2018-05-07 13:10:00,347.74,347.82,347.73,347.82,3265.0,316.6346,316.7074,316.6255,316.7074,3265.0
2018-05-07 13:15:00,347.79,347.98,347.72,347.98,4546.0,316.6801,316.8531,316.6164,316.8531,4546.0
2018-05-07 13:20:00,347.93,348.04,347.92,347.98,2802.0,316.8076,316.9078,316.7985,316.8531,2802.0
2018-05-07 13:25:00,347.98,348.05,347.95,348.02,2862.0,316.8531,316.9169,316.8258,316.8895,2862.0
2018-05-07 13:30:00,348.01,348.18,348.01,348.14,2345.0,316.8804,317.0352,316.8804,316.9988,2345.0
2018-05-07 13:35:00,348.14,348.14,347.86,347.99,4290.0,316.9988,316.9988,316.7439,316.8622,4290.0
2018-05-07 13:40:00,348.02,348.25,348.02,348.19,4036.0,316.8895,317.099,316.8895,317.0443,4036.0
2018-05-07 13:45:00,348.08,348.16,348.06,348.08,22600.0,316.9442,317.017,316.926,316.9442,22600.0
2018-05-07 13:50:00,348.05,348.23,348.05,348.18,1458.0,316.9169,317.0808,316.9169,317.0352,1458.0
2018-05-07 13:55:00,348.15,348.25,348.09,348.12,3947.0,317.0079,317.099,316.9533,316.9806,3947.0
2018-05-07 14:00:00,348.13,348.19,348.07,348.14,3161.0,316.9897,317.0443,316.9351,316.9988,3161.0
2018-05-07 14:05:00,348.06,348.22,348.06,348.18,1968.0,316.926,317.0717,316.926,317.0352,1968.0
2018-05-07 14:10:00,348.16,348.36,348.16,348.28,600.0,317.017,317.1991,317.017,317.1263,600.0
2018-05-07 14:15:00,348.37,348.51,348.36,348.45,3165.0,317.2082,317.3357,317.1991,317.2811,3165.0
2018-05-07 14:20:00,348.47,348.59,348.44,348.55,3425.0,317.2993,317.4086,317.272,317.3721,3425.0
2018-05-07 14:25:00,348.46,348.64,348.4,348.54,4026.0,317.2902,317.4541,317.2356,317.363,4026.0
2018-05-07 14:30:00,348.55,348.83,348.47,348.69,6526.0,317.3721,317.6271,317.2993,317.4996,6526.0
2018-05-07 14:35:00,348.73,348.74,348.47,348.47,2208.0,317.536,317.5451,317.2993,317.2993,2208.0
2018-05-07 14:40:00,348.49,348.61,348.07,348.14,3429.0,317.3175,317.4268,316.9351,316.9988,3429.0
2018-05-07 14:45:00,347.97,348.19,347.96,348.05,1658.0,316.844,317.0443,316.8349,316.9169,1658.0
2018-05-07 14:50:00,347.92,347.99,347.48,347.76,5688.0,316.7985,316.8622,316.3978,316.6528,5688.0
2018-05-07 14:55:00,347.74,347.74,347.55,347.63,2498.0,316.6346,316.6346,316.4616,316.5344,2498.0
2018-05-07 15:00:00,347.63,347.85,347.6,347.85,14548.0,316.5344,316.7348,316.5071,316.7348,14548.0
2018-05-07 15:05:00,347.85,347.98,347.73,347.73,7786.0,316.7348,316.8531,316.6255,316.6255,7786.0
2018-05-07 15:10:00,347.74,347.86,346.84,346.91,7085.0,316.6346,316.7439,315.8151,315.8788,7085.0
2018-05-07 15:15:00,346.93,347.23,346.83,347.02,5450.0,315.897,316.1702,315.806,315.979,5450.0
2018-05-07 15:20:00,346.9,346.92,346.62,346.79,6264.0,315.8697,315.8879,315.6148,315.7696,6264.0
2018-05-07 15:25:00,346.8,347.04,346.72,346.96,1490.0,315.7787,315.9972,315.7058,315.9244,1490.0
2018-05-07 15:30:00,347.04,347.38,346.98,347.35,3460.0,315.9972,316.3068,315.9426,316.2795,3460.0
2018-05-07 15:35:00,347.29,347.45,347.18,347.32,8727.0,316.2248,316.3705,316.1247,316.2522,8727.0
2018-05-07 15:40:00,347.25,347.36,347.13,347.22,7067.0,316.1884,316.2886,316.0792,316.1611,7067.0
2018-05-07 15:45:00,347.1,347.34,347.01,347.3,23022.0,316.0518,316.2704,315.9699,316.234,23022.0
2018-05-07 15:50:00,347.28,347.29,346.81,347.07,13453.0,316.2157,316.2248,315.7878,316.0245,13453.0
2018-05-07 15:55:00,347.07,347.26,347.03,347.04,48835.0,316.0245,316.1975,315.9881,315.9972,48835.0
2018-05-08 09:30:00,346.62,347.48,346.61,347.48,24094.0,315.6148,316.3978,315.6057,316.3978,24094.0
2018-05-08 09:35:00,347.58,347.58,347.03,347.05,14809.0,316.4889,316.4889,315.9881,316.0063,14809.0
2018-05-08 09:40:00,347.06,347.37,347.01,347.23,11219.0,316.0154,316.2977,315.9699,316.1702,11219.0
2018-05-08 09:45:00,347.32,347.59,347.15,347.15,13476.0,316.2522,316.498,316.0974,316.0974,13476.0
2018-05-08 09:50:00,347.15,347.42,347.01,347.07,4536.0,316.0974,316.3432,315.9699,316.0245,4536.0
2018-05-08 09:55:00,347.07,347.42,347.02,347.37,7384.0,316.0245,316.3432,315.979,316.2977,7384.0
2018-05-08 10:00:00,347.5,347.8,347.36,347.8,7815.0,316.4161,316.6892,316.2886,316.6892,7815.0
2018-05-08 10:05:00,347.8,348.12,347.66,347.98,14143.0,316.6892,316.9806,316.5617,316.8531,14143.0
2018-05-08 10:10:00,348.0,348.15,347.78,347.78,5285.0,316.8713,317.0079,316.671,316.671,5285.0
2018-05-08 10:15:00,347.79,348.03,347.66,347.92,7010.0,316.6801,316.8987,316.5617,316.7985,7010.0
2018-05-08 10:20:00,347.86,347.88,347.63,347.63,3566.0,316.7439,316.7621,316.5344,316.5344,3566.0
2018-05-08 10:25:00,347.86,347.86,347.69,347.84,724.0,316.7439,316.7439,316.5891,316.7256,724.0
2018-05-08 10:30:00,347.83,348.14,347.83,348.13,4472.0,316.7165,316.9988,316.7165,316.9897,4472.0
2018-05-08 10:35:00,348.14,348.4,348.14,348.26,2234.0,316.9988,317.2356,316.9988,317.1081,2234.0
2018-05-08 10:40:00,348.27,348.28,348.18,348.27,1500.0,317.1172,317.1263,317.0352,317.1172,1500.0
2018-05-08 10:45:00,348.13,348.29,347.98,348.02,7163.0,316.9897,317.1354,316.8531,316.8895,7163.0
2018-05-08 10:50:00,348.0,348.51,348.0,348.51,2811.0,316.8713,317.3357,316.8713,317.3357,2811.0
2018-05-08 10:55:00,348.43,348.53,348.37,348.37,3100.0,317.2629,317.3539,317.2082,317.2082,3100.0
2018-05-08 11:00:00,347.86,348.04,347.81,347.98,2530.0,316.7439,316.9078,316.6983,316.8531,2530.0
2018-05-08 11:05:00,347.98,348.0,347.45,347.45,3621.0,316.8531,316.8713,316.3705,316.3705,3621.0
2018-05-08 11:10:00,347.42,348.06,347.39,347.96,4813.0,316.3432,316.926,316.3159,316.8349,4813.0
2018-05-08 11:15:00,348.02,348.5,347.97,348.28,7923.0,316.8895,317.3266,316.844,317.1263,7923.0
2018-05-08 11:20:00,348.02,348.35,347.84,347.85,4070.0,316.8895,317.19,316.7256,316.7348,4070.0
2018-05-08 11:25:00,347.8,348.11,347.75,348.11,2900.0,316.6892,316.9715,316.6437,316.9715,2900.0
2018-05-08 11:30:00,347.79,347.88,347.61,347.62,4987.0,316.6801,316.7621,316.5162,316.5253,4987.0
2018-05-08 11:35:00,347.73,347.96,347.48,347.52,16713.0,316.6255,316.8349,316.3978,316.4343,16713.0
2018-05-08 11:40:00,347.49,347.85,347.42,347.85,2795.0,316.407,316.7348,316.3432,316.7348,2795.0
2018-05-08 11:45:00,347.79,348.14,347.79,348.04,1400.0,316.6801,316.9988,316.6801,316.9078,1400.0
2018-05-08 11:50:00,347.98,348.19,347.86,348.0,9417.0,316.8531,317.0443,316.7439,316.8713,9417.0
2018-05-08 11:55:00,347.94,348.11,347.8,347.8,5472.0,316.8167,316.9715,316.6892,316.6892,5472.0
2018-05-08 12:00:00,347.79,347.8,347.69,347.69,700.0,316.6801,316.6892,316.5891,316.5891,700.0
2018-05-08 12:05:00,347.56,347.56,347.19,347.43,6246.0,316.4707,316.4707,316.1338,316.3523,6246.0
2018-05-08 12:10:00,347.37,347.45,347.27,347.27,2719.0,316.2977,316.3705,316.2066,316.2066,2719.0
2018-05-08 12:15:00,347.15,347.23,346.72,346.86,23306.0,316.0974,316.1702,315.7058,315.8333,23306.0
2018-05-08 12:20:00,346.82,346.91,346.7,346.85,2418.0,315.7969,315.8788,315.6876,315.8242,2418.0
2018-05-08 12:25:00,346.99,347.04,346.88,346.92,2621.0,315.9517,315.9972,315.8515,315.8879,2621.0
2018-05-08 12:30:00,346.94,347.17,346.92,347.08,1800.0,315.9062,316.1156,315.8879,316.0336,1800.0
2018-05-08 12:35:00,347.05,347.25,346.96,347.14,4252.0,316.0063,316.1884,315.9244,316.0883,4252.0
2018-05-08 12:40:00,347.15,347.3,347.12,347.3,2810.0,316.0974,316.234,316.0701,316.234,2810.0
2018-05-08 12:45:00,347.27,347.34,347.2,347.22,600.0,316.2066,316.2704,316.1429,316.1611,600.0
2018-05-08 12:50:00,347.17,347.18,346.9,346.91,5922.0,316.1156,316.1247,315.8697,315.8788,5922.0
2018-05-08 12:55:00,346.92,346.94,346.59,346.9,11693.0,315.8879,315.9062,315.5875,315.8697,11693.0
2018-05-08 13:00:00,346.83,347.34,346.82,347.2,4400.0,315.806,316.2704,315.7969,316.1429,4400.0
2018-05-08 13:05:00,347.32,347.43,347.28,347.28,91424.0,316.2522,316.3523,316.2157,316.2157,91424.0
2018-05-08 13:10:00,347.23,347.43,347.13,347.26,3679.0,316.1702,316.3523,316.0792,316.1975,3679.0
2018-05-08 13:15:00,347.22,347.28,347.22,347.25,800.0,316.1611,316.2157,316.1611,316.1884,800.0
2018-05-08 13:20:00,347.24,347.45,347.23,347.31,5245.0,316.1793,316.3705,316.1702,316.2431,5245.0
2018-05-08 13:25:00,347.41,347.72,347.41,347.65,4201.0,316.3341,316.6164,316.3341,316.5526,4201.0
2018-05-08 13:30:00,347.73,347.74,347.57,347.57,2920.0,316.6255,316.6346,316.4798,316.4798,2920.0
2018-05-08 13:35:00,347.56,347.74,347.52,347.59,5542.0,316.4707,316.6346,316.4343,316.498,5542.0
2018-05-08 13:40:00,347.58,347.65,347.43,347.47,20081.0,316.4889,316.5526,316.3523,316.3887,20081.0
2018-05-08 13:45:00,347.51,347.74,347.48,347.5,2820.0,316.4252,316.6346,316.3978,316.4161,2820.0
2018-05-08 13:50:00,347.52,347.69,347.52,347.54,2938.0,316.4343,316.5891,316.4343,316.4525,2938.0
2018-05-08 13:55:00,347.49,347.49,347.03,347.1,3816.0,316.407,316.407,315.9881,316.0518,3816.0
2018-05-08 14:00:00,347.17,347.5,347.17,347.37,2603.0,316.1156,316.4161,316.1156,316.2977,2603.0
2018-05-08 14:05:00,347.29,347.4,347.22,347.31,2731.0,316.2248,316.325,316.1611,316.2431,2731.0
2018-05-08 14:10:00,347.2,347.41,346.86,347.12,6600.0,316.1429,316.3341,315.8333,316.0701,6600.0
2018-05-08 14:15:00,347.16,347.43,347.16,347.41,6554.0,316.1065,316.3523,316.1065,316.3341,6554.0
2018-05-08 14:20:00,347.33,347.89,347.25,347.89,22874.0,316.2613,316.7712,316.1884,316.7712,22874.0
2018-05-08 14:25:00,348.0,348.07,347.3,347.47,4750.0,316.8713,316.9351,316.234,316.3887,4750.0
2018-05-08 14:30:00,347.46,347.61,347.33,347.52,3663.0,316.3796,316.5162,316.2613,316.4343,3663.0
2018-05-08 14:35:00,347.59,347.72,347.12,347.12,7512.0,316.498,316.6164,316.0701,316.0701,7512.0
2018-05-08 14:40:00,346.97,346.97,346.42,346.7,15284.0,315.9335,315.9335,315.4327,315.6876,15284.0
2018-05-08 14:45:00,346.79,347.02,346.66,347.02,15121.0,315.7696,315.979,315.6512,315.979,15121.0
2018-05-08 14:50:00,346.99,347.4,346.98,347.31,9800.0,315.9517,316.325,315.9426,316.2431,9800.0
2018-05-08 14:55:00,347.4,347.47,347.19,347.2,7193.0,316.325,316.3887,316.1338,316.1429,7193.0
2018-05-08 15:00:00,347.2,347.61,346.88,347.61,4900.0,316.1429,316.5162,315.8515,316.5162,4900.0
2018-05-08 15:05:00,347.59,347.7,347.56,347.69,5350.0,316.498,316.5982,316.4707,316.5891,5350.0
2018-05-08 15:10:00,347.62,348.0,347.49,347.95,6725.0,316.5253,316.8713,316.407,316.8258,6725.0
2018-05-08 15:15:00,348.01,348.02,347.68,347.79,15006.0,316.8804,316.8895,316.58,316.6801,15006.0
2018-05-08 15:20:00,347.9,348.06,347.78,347.83,10661.0,316.7803,316.926,316.671,316.7165,10661.0
2018-05-08 15:25:00,347.84,347.95,347.67,347.82,7260.0,316.7256,316.8258,316.5709,316.7074,7260.0
2018-05-08 15:30:00,347.87,348.08,347.74,347.94,16977.0,316.753,316.9442,316.6346,316.8167,16977.0
2018-05-08 15:35:00,347.94,348.15,347.94,348.06,13074.0,316.8167,317.0079,316.8167,316.926,13074.0
2018-05-08 15:40:00,348.05,348.22,348.05,348.06,4294.0,316.9169,317.0717,316.9169,316.926,4294.0
2018-05-08 15:45:00,347.95,347.98,347.81,347.81,32494.0,316.8258,316.8531,316.6983,316.6983,32494.0
2018-05-08 15:50:00,347.82,348.04,347.75,347.88,12017.0,316.7074,316.9078,316.6437,316.7621,12017.0
2018-05-08 15:55:00,347.94,348.24,347.84,348.19,68023.0,316.8167,317.0899,316.7256,317.0443,68023.0
2018-05-09 09:30:00,348.73,349.38,348.48,349.38,20852.0,317.536,318.1279,317.3084,318.1279,20852.0
2018-05-09 09:35:00,349.6,349.6,348.62,348.76,25363.0,318.3282,318.3282,317.4359,317.5634,25363.0
2018-05-09 09:40:00,348.81,349.36,348.78,349.15,25006.0,317.6089,318.1097,317.5816,317.9185,25006.0
2018-05-09 09:45:00,349.09,349.39,349.01,349.06,36416.0,317.8638,318.137,317.791,317.8365,36416.0
2018-05-09 09:50:00,349.18,349.4,349.0,349.19,20850.0,317.9458,318.1461,317.7819,317.9549,20850.0
2018-05-09 09:55:00,349.18,349.4,348.98,349.02,8729.0,317.9458,318.1461,317.7637,317.8001,8729.0
2018-05-09 10:00:00,348.98,349.15,348.81,349.08,9416.0,317.7637,317.9185,317.6089,317.8547,9416.0
2018-05-09 10:05:00,349.11,349.24,349.03,349.14,7418.0,317.882,318.0004,317.8092,317.9094,7418.0
2018-05-09 10:10:00,349.13,349.23,348.95,349.2,4000.0,317.9003,317.9913,317.7364,317.964,4000.0
2018-05-09 10:15:00,349.22,349.25,349.08,349.25,2010.0,317.9822,318.0095,317.8547,318.0095,2010.0
2018-05-09 10:20:00,349.26,349.4,349.03,349.03,5182.0,318.0186,318.1461,317.8092,317.8092,5182.0
2018-05-09 10:25:00,349.0,349.04,348.66,348.66,5592.0,317.7819,317.8183,317.4723,317.4723,5592.0
2018-05-09 10:30:00,348.72,348.97,348.38,348.47,4970.0,317.5269,317.7546,317.2173,317.2993,4970.0
2018-05-09 10:35:00,348.64,348.7,348.44,348.44,12458.0,317.4541,317.5087,317.272,317.272,12458.0
2018-05-09 10:40:00,348.5,348.65,348.5,348.61,2700.0,317.3266,317.4632,317.3266,317.4268,2700.0
2018-05-09 10:45:00,348.54,348.77,348.4,348.73,2050.0,317.363,317.5725,317.2356,317.536,2050.0
2018-05-09 10:50:00,348.8,348.8,348.17,348.18,8642.0,317.5998,317.5998,317.0261,317.0352,8642.0
2018-05-09 10:55:00,348.11,348.25,347.98,348.04,6453.0,316.9715,317.099,316.8531,316.9078,6453.0
2018-05-09 11:00:00,348.16,348.24,348.0,348.11,3201.0,317.017,317.0899,316.8713,316.9715,3201.0
2018-05-09 11:05:00,348.08,348.24,347.85,348.24,5352.0,316.9442,317.0899,316.7348,317.0899,5352.0
2018-05-09 11:10:00,348.18,348.25,347.98,347.98,8128.0,317.0352,317.099,316.8531,316.8531,8128.0
2018-05-09 11:15:00,347.96,348.39,347.87,348.39,3622.0,316.8349,317.2265,316.753,317.2265,3622.0
2018-05-09 11:20:00,348.38,348.46,348.27,348.42,5613.0,317.2173,317.2902,317.1172,317.2538,5613.0
2018-05-09 11:25:00,348.36,348.58,348.36,348.58,700.0,317.1991,317.3995,317.1991,317.3995,700.0
2018-05-09 11:30:00,348.54,348.66,348.44,348.54,2684.0,317.363,317.4723,317.272,317.363,2684.0
2018-05-09 11:35:00,348.54,348.54,348.41,348.5,2416.0,317.363,317.363,317.2447,317.3266,2416.0
2018-05-09 11:40:00,348.53,348.71,348.44,348.57,1763.0,317.3539,317.5178,317.272,317.3903,1763.0
2018-05-09 11:45:00,348.53,348.53,348.23,348.37,5140.0,317.3539,317.3539,317.0808,317.2082,5140.0
2018-05-09 11:50:00,348.34,348.48,348.33,348.43,1000.0,317.1809,317.3084,317.1718,317.2629,1000.0
2018-05-09 11:55:00,348.58,348.61,348.48,348.52,2878.0,317.3995,317.4268,317.3084,317.3448,2878.0
2018-05-09 12:00:00,348.63,348.84,348.63,348.78,1600.0,317.445,317.6362,317.445,317.5816,1600.0
2018-05-09 12:05:00,348.69,348.87,348.68,348.87,1050.0,317.4996,317.6635,317.4905,317.6635,1050.0
2018-05-09 12:10:00,348.75,348.89,348.75,348.83,1800.0,317.5542,317.6817,317.5542,317.6271,1800.0
2018-05-09 12:15:00,348.85,348.95,348.84,348.92,1500.0,317.6453,317.7364,317.6362,317.709,1500.0
2018-05-09 12:20:00,348.98,349.24,348.96,349.19,2820.0,317.7637,318.0004,317.7455,317.9549,2820.0
2018-05-09 12:25:00,349.14,349.3,349.1,349.24,7354.0,317.9094,318.0551,317.8729,318.0004,7354.0
2018-05-09 12:30:00,349.16,349.31,349.16,349.25,7900.0,317.9276,318.0642,317.9276,318.0095,7900.0
2018-05-09 12:35:00,349.35,349.37,349.14,349.2,1000.0,318.1006,318.1188,317.9094,317.964,1000.0
2018-05-09 12:40:00,349.23,349.56,349.23,349.54,4478.0,317.9913,318.2918,317.9913,318.2736,4478.0
2018-05-09 12:45:00,349.57,349.79,349.53,349.79,8236.0,318.3009,318.5012,318.2645,318.5012,8236.0
2018-05-09 12:50:00,349.72,349.79,349.71,349.74,7162.0,318.4375,318.5012,318.4284,318.4557,7162.0
2018-05-09 12:55:00,349.75,349.88,349.62,349.75,7931.0,318.4648,318.5832,318.3464,318.4648,7931.0
2018-05-09 13:00:00,349.79,350.15,349.78,350.05,3549.0,318.5012,318.829,318.4921,318.738,3549.0
2018-05-09 13:05:00,350.02,350.09,349.97,350.07,600.0,318.7106,318.7744,318.6651,318.7562,600.0
2018-05-09 13:10:00,350.18,350.18,349.94,350.05,4178.0,318.8563,318.8563,318.6378,318.738,4178.0
2018-05-09 13:15:00,350.12,350.14,349.93,349.94,10538.0,318.8017,318.8199,318.6287,318.6378,10538.0
2018-05-09 13:20:00,350.05,350.24,350.05,350.23,913.0,318.738,318.911,318.738,318.9019,913.0
2018-05-09 13:25:00,350.23,350.41,350.23,350.41,700.0,318.9019,319.0658,318.9019,319.0658,700.0
2018-05-09 13:30:00,350.36,350.53,350.36,350.43,900.0,319.0202,319.175,319.0202,319.084,900.0
2018-05-09 13:35:00,350.45,350.48,350.31,350.48,2872.0,319.1022,319.1295,318.9747,319.1295,2872.0
2018-05-09 13:40:00,350.4,350.53,350.4,350.41,1650.0,319.0567,319.175,319.0567,319.0658,1650.0
2018-05-09 13:45:00,350.46,350.66,350.42,350.64,3643.0,319.1113,319.2934,319.0749,319.2752,3643.0
2018-05-09 13:50:00,350.65,350.67,350.57,350.67,1809.0,319.2843,319.3025,319.2114,319.3025,1809.0
2018-05-09 13:55:00,350.67,350.69,350.47,350.62,14081.0,319.3025,319.3207,319.1204,319.257,14081.0
2018-05-09 14:00:00,350.64,350.64,350.39,350.5,1300.0,319.2752,319.2752,319.0475,319.1477,1300.0
2018-05-09 14:05:00,350.53,350.67,350.49,350.66,6845.0,319.175,319.3025,319.1386,319.2934,6845.0
2018-05-09 14:10:00,350.72,350.78,350.68,350.74,17194.0,319.348,319.4027,319.3116,319.3662,17194.0
2018-05-09 14:15:00,350.75,350.82,350.58,350.6,2208.0,319.3753,319.4391,319.2206,319.2388,2208.0
2018-05-09 14:20:00,350.53,350.53,350.31,350.37,12707.0,319.175,319.175,318.9747,319.0293,12707.0
2018-05-09 14:25:00,350.4,350.52,350.23,350.47,3899.0,319.0567,319.1659,318.9019,319.1204,3899.0
2018-05-09 14:30:00,350.46,350.67,350.46,350.65,10005.0,319.1113,319.3025,319.1113,319.2843,10005.0
2018-05-09 14:35:00,350.74,350.79,350.62,350.63,4300.0,319.3662,319.4118,319.257,319.2661,4300.0
2018-05-09 14:40:00,350.68,350.79,350.59,350.72,3249.0,319.3116,319.4118,319.2297,319.348,3249.0
2018-05-09 14:45:00,350.65,350.86,350.64,350.85,1497.0,319.2843,319.4755,319.2752,319.4664,1497.0
2018-05-09 14:50:00,350.91,350.96,350.59,350.61,6224.0,319.521,319.5666,319.2297,319.2479,6224.0
2018-05-09 14:55:00,350.62,350.73,350.61,350.68,3647.0,319.257,319.3571,319.2479,319.3116,3647.0
2018-05-09 15:00:00,350.64,350.68,350.46,350.46,5402.0,319.2752,319.3116,319.1113,319.1113,5402.0
2018-05-09 15:05:00,350.48,350.68,350.47,350.59,5166.0,319.1295,319.3116,319.1204,319.2297,5166.0
2018-05-09 15:10:00,350.62,350.62,350.38,350.41,4802.0,319.257,319.257,319.0384,319.0658,4802.0
2018-05-09 15:15:00,350.48,350.53,350.15,350.25,5006.0,319.1295,319.175,318.829,318.9201,5006.0
2018-05-09 15:20:00,350.36,350.43,350.23,350.33,2387.0,319.0202,319.084,318.9019,318.9929,2387.0
2018-05-09 15:25:00,350.3,350.31,350.11,350.17,3140.0,318.9656,318.9747,318.7926,318.8472,3140.0
2018-05-09 15:30:00,350.32,350.32,350.09,350.09,3754.0,318.9838,318.9838,318.7744,318.7744,3754.0
2018-05-09 15:35:00,350.14,350.26,349.98,350.04,8621.0,318.8199,318.9292,318.6742,318.7289,8621.0
2018-05-09 15:40:00,350.0,350.03,349.82,349.98,7512.0,318.6924,318.7198,318.5285,318.6742,7512.0
2018-05-09 15:45:00,350.03,350.16,350.0,350.15,6350.0,318.7198,318.8381,318.6924,318.829,6350.0
2018-05-09 15:50:00,350.16,350.24,350.04,350.08,14636.0,318.8381,318.911,318.7289,318.7653,14636.0
2018-05-09 15:55:00,350.11,350.14,349.86,349.97,80825.0,318.7926,318.8199,318.565,318.6651,80825.0
2018-05-10 09:30:00,350.87,351.09,350.57,350.77,25752.0,319.4846,319.6849,319.2114,319.3936,25752.0
2018-05-10 09:35:00,350.78,351.17,350.78,351.1,21206.0,319.4027,319.7578,319.4027,319.694,21206.0
2018-05-10 09:40:00,351.1,351.27,351.05,351.05,10423.0,319.694,319.8488,319.6485,319.6485,10423.0
2018-05-10 09:45:00,351.16,351.44,351.07,351.39,3542.0,319.7487,320.0036,319.6667,319.9581,3542.0
2018-05-10 09:50:00,351.42,351.51,351.26,351.31,6332.0,319.9854,320.0674,319.8397,319.8853,6332.0
2018-05-10 09:55:00,351.16,351.47,351.16,351.34,6100.0,319.7487,320.0309,319.7487,319.9126,6100.0
2018-05-10 10:00:00,351.38,351.44,351.15,351.32,9500.0,319.949,320.0036,319.7396,319.8944,9500.0
2018-05-10 10:05:00,351.31,351.68,351.27,351.59,16442.0,319.8853,320.2222,319.8488,320.1402,16442.0
2018-05-10 10:10:00,351.63,351.71,351.28,351.28,17683.0,320.1766,320.2495,319.8579,319.8579,17683.0
2018-05-10 10:15:00,351.26,351.26,350.73,350.9,30225.0,319.8397,319.8397,319.3571,319.5119,30225.0
2018-05-10 10:20:00,350.91,351.06,350.79,351.03,8235.0,319.521,319.6576,319.4118,319.6303,8235.0
2018-05-10 10:25:00,351.04,351.51,351.04,351.51,7650.0,319.6394,320.0674,319.6394,320.0674,7650.0
2018-05-10 10:30:00,351.52,351.72,351.47,351.69,23860.0,320.0765,320.2586,320.0309,320.2313,23860.0
2018-05-10 10:35:00,351.75,351.91,351.7,351.74,9600.0,320.2859,320.4316,320.2404,320.2768,9600.0
2018-05-10 10:40:00,351.73,351.92,351.72,351.82,11189.0,320.2677,320.4407,320.2586,320.3496,11189.0
2018-05-10 10:45:00,351.79,351.95,351.71,351.95,4150.0,320.3223,320.468,320.2495,320.468,4150.0
2018-05-10 10:50:00,351.79,351.95,351.77,351.82,2774.0,320.3223,320.468,320.3041,320.3496,2774.0
2018-05-10 10:55:00,351.81,351.97,351.81,351.82,4974.0,320.3405,320.4862,320.3405,320.3496,4974.0
2018-05-10 11:00:00,351.8,352.05,351.76,351.95,4554.0,320.3314,320.5591,320.295,320.468,4554.0
2018-05-10 11:05:00,352.0,352.01,351.83,351.9,5159.0,320.5135,320.5226,320.3587,320.4225,5159.0
2018-05-10 11:10:00,351.97,352.13,351.95,352.07,4600.0,320.4862,320.6319,320.468,320.5773,4600.0
2018-05-10 11:15:00,352.09,352.23,352.04,352.05,6875.0,320.5955,320.723,320.55,320.5591,6875.0
2018-05-10 11:20:00,352.12,352.32,352.08,352.32,8120.0,320.6228,320.8049,320.5864,320.8049,8120.0
2018-05-10 11:25:00,352.32,352.5,352.3,352.47,10613.0,320.8049,320.9688,320.7867,320.9415,10613.0
2018-05-10 11:30:00,352.56,352.62,352.4,352.44,6116.0,321.0234,321.0781,320.8778,320.9142,6116.0
2018-05-10 11:35:00,352.51,352.69,352.47,352.58,6628.0,320.9779,321.1418,320.9415,321.0417,6628.0
2018-05-10 11:40:00,352.58,352.77,352.54,352.77,5600.0,321.0417,321.2147,321.0052,321.2147,5600.0
2018-05-10 11:45:00,352.8,352.99,352.79,352.95,4413.0,321.242,321.415,321.2329,321.3786,4413.0
2018-05-10 11:50:00,352.99,352.99,352.78,352.86,3359.0,321.415,321.415,321.2238,321.2966,3359.0
2018-05-10 11:55:00,352.88,353.22,352.88,353.14,7250.0,321.3148,321.6244,321.3148,321.5516,7250.0
2018-05-10 12:00:00,353.08,353.17,353.07,353.1,2263.0,321.4969,321.5789,321.4878,321.5151,2263.0
2018-05-10 12:05:00,353.1,353.2,353.06,353.2,5840.0,321.5151,321.6062,321.4787,321.6062,5840.0
2018-05-10 12:10:00,353.23,353.41,353.22,353.36,9112.0,321.6335,321.7974,321.6244,321.7519,9112.0
2018-05-10 12:15:00,353.34,353.45,353.33,353.39,3400.0,321.7337,321.8338,321.7246,321.7792,3400.0
2018-05-10 12:20:00,353.38,353.51,353.21,353.24,10801.0,321.7701,321.8885,321.6153,321.6426,10801.0
2018-05-10 12:25:00,353.25,353.4,353.25,353.34,4802.0,321.6517,321.7883,321.6517,321.7337,4802.0
2018-05-10 12:30:00,353.27,353.46,353.19,353.41,1820.0,321.6699,321.8429,321.5971,321.7974,1820.0
2018-05-10 12:35:00,353.44,353.53,353.37,353.44,2080.0,321.8247,321.9067,321.761,321.8247,2080.0
2018-05-10 12:40:00,353.44,353.51,353.31,353.44,3900.0,321.8247,321.8885,321.7064,321.8247,3900.0
2018-05-10 12:45:00,353.5,353.5,353.37,353.42,3491.0,321.8794,321.8794,321.761,321.8065,3491.0
2018-05-10 12:50:00,353.43,353.43,353.27,353.33,1003.0,321.8156,321.8156,321.6699,321.7246,1003.0
2018-05-10 12:55:00,353.37,353.49,353.37,353.38,2603.0,321.761,321.8703,321.761,321.7701,2603.0
2018-05-10 13:00:00,353.48,353.56,353.43,353.46,6991.0,321.8611,321.934,321.8156,321.8429,6991.0
2018-05-10 13:05:00,353.42,353.49,353.37,353.49,4090.0,321.8065,321.8703,321.761,321.8703,4090.0
2018-05-10 13:10:00,353.51,353.58,353.18,353.21,13296.0,321.8885,321.9522,321.588,321.6153,13296.0
2018-05-10 13:15:00,353.25,353.34,353.25,353.31,2712.0,321.6517,321.7337,321.6517,321.7064,2712.0
2018-05-10 13:20:00,353.28,353.3,353.22,353.26,2400.0,321.679,321.6972,321.6244,321.6608,2400.0
2018-05-10 13:25:00,353.25,353.26,352.85,352.85,5655.0,321.6517,321.6608,321.2875,321.2875,5655.0
2018-05-10 13:30:00,352.91,353.06,352.8,352.98,6053.0,321.3421,321.4787,321.242,321.4059,6053.0
2018-05-10 13:35:00,353.0,353.02,352.78,352.78,9640.0,321.4241,321.4423,321.2238,321.2238,9640.0
2018-05-10 13:40:00,352.8,352.9,352.68,352.84,6112.0,321.242,321.333,321.1327,321.2784,6112.0
2018-05-10 13:45:00,352.91,352.91,352.63,352.74,5000.0,321.3421,321.3421,321.0872,321.1873,5000.0
2018-05-10 13:50:00,352.67,352.87,352.64,352.7,10600.0,321.1236,321.3057,321.0963,321.1509,10600.0
2018-05-10 13:55:00,352.65,352.75,352.5,352.72,7737.0,321.1054,321.1964,320.9688,321.1691,7737.0
2018-05-10 14:00:00,352.71,352.78,352.47,352.78,4795.0,321.16,321.2238,320.9415,321.2238,4795.0
2018-05-10 14:05:00,352.79,353.13,352.72,353.09,5796.0,321.2329,321.5425,321.1691,321.506,5796.0
2018-05-10 14:10:00,353.11,353.2,353.02,353.03,11547.0,321.5242,321.6062,321.4423,321.4514,11547.0
2018-05-10 14:15:00,353.02,353.14,352.95,353.11,6988.0,321.4423,321.5516,321.3786,321.5242,6988.0
2018-05-10 14:20:00,353.12,353.12,352.86,352.92,4461.0,321.5334,321.5334,321.2966,321.3512,4461.0
2018-05-10 14:25:00,352.88,353.12,352.81,353.12,2350.0,321.3148,321.5334,321.2511,321.5334,2350.0
2018-05-10 14:30:00,353.13,353.17,352.84,352.95,5614.0,321.5425,321.5789,321.2784,321.3786,5614.0
2018-05-10 14:35:00,352.8,352.82,352.39,352.54,25717.0,321.242,321.2602,320.8686,321.0052,25717.0
2018-05-10 14:40:00,352.42,352.54,352.23,352.48,12316.0,320.896,321.0052,320.723,320.9506,12316.0
2018-05-10 14:45:00,352.51,353.07,352.51,353.07,10527.0,320.9779,321.4878,320.9779,321.4878,10527.0
2018-05-10 14:50:00,353.01,353.09,352.87,352.9,10368.0,321.4332,321.506,321.3057,321.333,10368.0
2018-05-10 14:55:00,352.86,352.94,352.8,352.94,6755.0,321.2966,321.3695,321.242,321.3695,6755.0
2018-05-10 15:00:00,352.97,353.07,352.54,352.54,9643.0,321.3968,321.4878,321.0052,321.0052,9643.0
2018-05-10 15:05:00,352.56,352.7,352.47,352.66,5160.0,321.0234,321.1509,320.9415,321.1145,5160.0
2018-05-10 15:10:00,352.65,352.72,352.39,352.68,6058.0,321.1054,321.1691,320.8686,321.1327,6058.0
2018-05-10 15:15:00,352.68,352.88,352.61,352.74,9743.0,321.1327,321.3148,321.069,321.1873,9743.0
2018-05-10 15:20:00,352.72,352.76,352.49,352.6,4626.0,321.1691,321.2056,320.9597,321.0599,4626.0
2018-05-10 15:25:00,352.53,352.68,352.5,352.68,6824.0,320.9961,321.1327,320.9688,321.1327,6824.0
2018-05-10 15:30:00,352.69,352.7,352.44,352.61,7789.0,321.1418,321.1509,320.9142,321.069,7789.0
2018-05-10 15:35:00,352.61,352.67,352.47,352.54,5051.0,321.069,321.1236,320.9415,321.0052,5051.0
2018-05-10 15:40:00,352.54,352.67,352.42,352.52,7237.0,321.0052,321.1236,320.896,320.987,7237.0
2018-05-10 15:45:00,352.54,352.68,352.52,352.61,14822.0,321.0052,321.1327,320.987,321.069,14822.0
2018-05-10 15:50:00,352.61,352.81,352.55,352.55,19076.0,321.069,321.2511,321.0143,321.0143,19076.0
2018-05-10 15:55:00,352.55,352.68,352.38,352.56,58191.0,321.0143,321.1327,320.8595,321.0234,58191.0
2018-05-11 09:30:00,352.76,353.01,352.47,352.96,20790.0,321.2056,321.4332,320.9415,321.3877,20790.0
2018-05-11 09:35:00,353.0,353.3,352.92,353.15,25444.0,321.4241,321.6972,321.3512,321.5607,25444.0
2018-05-11 09:40:00,353.18,353.35,353.09,353.35,9565.0,321.588,321.7428,321.506,321.7428,9565.0
2018-05-11 09:45:00,353.33,353.59,353.24,353.25,8900.0,321.7246,321.9613,321.6426,321.6517,8900.0
2018-05-11 09:50:00,353.18,353.5,353.06,353.43,3800.0,321.588,321.8794,321.4787,321.8156,3800.0
2018-05-11 09:55:00,353.45,353.77,353.37,353.63,12559.0,321.8338,322.1252,321.761,321.9977,12559.0
2018-05-11 10:00:00,353.58,353.68,353.52,353.57,22497.0,321.9522,322.0433,321.8976,321.9431,22497.0
2018-05-11 10:05:00,353.56,353.81,353.52,353.76,55014.0,321.934,322.1616,321.8976,322.1161,55014.0
2018-05-11 10:10:00,353.76,353.84,353.52,353.59,4120.0,322.1161,322.1889,321.8976,321.9613,4120.0
2018-05-11 10:15:00,353.59,353.75,353.47,353.59,4256.0,321.9613,322.107,321.852,321.9613,4256.0
2018-05-11 10:20:00,353.58,353.9,353.57,353.73,3690.0,321.9522,322.2436,321.9431,322.0888,3690.0
2018-05-11 10:25:00,353.76,353.83,353.58,353.64,5486.0,322.1161,322.1798,321.9522,322.0068,5486.0
2018-05-11 10:30:00,353.53,353.63,353.37,353.63,1800.0,321.9067,321.9977,321.761,321.9977,1800.0
2018-05-11 10:35:00,353.5,353.66,353.4,353.42,2340.0,321.8794,322.025,321.7883,321.8065,2340.0
2018-05-11 10:40:00,353.41,353.76,353.41,353.72,5503.0,321.7974,322.1161,321.7974,322.0797,5503.0
2018-05-11 10:45:00,353.77,353.91,353.64,353.71,8162.0,322.1252,322.2527,322.0068,322.0706,8162.0
2018-05-11 10:50:00,353.77,353.77,353.51,353.69,5000.0,322.1252,322.1252,321.8885,322.0524,5000.0
2018-05-11 10:55:00,353.65,354.04,353.58,353.94,5098.0,322.0159,322.3711,321.9522,322.28,5098.0
2018-05-11 11:00:00,353.96,354.03,353.87,353.9,11176.0,322.2982,322.362,322.2163,322.2436,11176.0
2018-05-11 11:05:00,353.93,353.93,353.58,353.59,4508.0,322.2709,322.2709,321.9522,321.9613,4508.0
2018-05-11 11:10:00,353.5,353.71,353.45,353.65,3800.0,321.8794,322.0706,321.8338,322.0159,3800.0
2018-05-11 11:15:00,353.64,353.65,353.46,353.5,2026.0,322.0068,322.0159,321.8429,321.8794,2026.0
2018-05-11 11:20:00,353.55,353.6,353.46,353.49,8308.0,321.9249,321.9704,321.8429,321.8703,8308.0
2018-05-11 11:25:00,353.52,353.54,353.27,353.27,6823.0,321.8976,321.9158,321.6699,321.6699,6823.0
2018-05-11 11:30:00,353.33,353.42,353.09,353.09,4050.0,321.7246,321.8065,321.506,321.506,4050.0
2018-05-11 11:35:00,353.14,353.22,353.09,353.11,1600.0,321.5516,321.6244,321.506,321.5242,1600.0
2018-05-11 11:40:00,353.09,353.32,353.09,353.3,10644.0,321.506,321.7155,321.506,321.6972,10644.0
2018-05-11 11:45:00,353.27,353.3,353.06,353.06,7045.0,321.6699,321.6972,321.4787,321.4787,7045.0
2018-05-11 11:50:00,353.09,353.21,353.07,353.11,4100.0,321.506,321.6153,321.4878,321.5242,4100.0
2018-05-11 11:55:00,353.18,353.18,353.06,353.14,7199.0,321.588,321.588,321.4787,321.5516,7199.0
2018-05-11 12:00:00,353.12,353.3,352.99,353.29,7950.0,321.5334,321.6972,321.415,321.6881,7950.0
2018-05-11 12:05:00,353.23,353.35,353.14,353.15,14450.0,321.6335,321.7428,321.5516,321.5607,14450.0
2018-05-11 12:10:00,353.1,353.1,352.67,352.71,9052.0,321.5151,321.5151,321.1236,321.16,9052.0
2018-05-11 12:15:00,352.71,352.71,352.53,352.68,23515.0,321.16,321.16,320.9961,321.1327,23515.0
2018-05-11 12:20:00,352.66,352.7,352.44,352.59,4450.0,321.1145,321.1509,320.9142,321.0508,4450.0
2018-05-11 12:25:00,352.61,352.62,352.33,352.49,24294.0,321.069,321.0781,320.814,320.9597,24294.0
2018-05-11 12:30:00,352.38,352.59,352.28,352.58,7810.0,320.8595,321.0508,320.7685,321.0417,7810.0
2018-05-11 12:35:00,352.61,352.62,352.34,352.49,8067.0,321.069,321.0781,320.8231,320.9597,8067.0
2018-05-11 12:40:00,352.53,352.58,352.43,352.47,3702.0,320.9961,321.0417,320.9051,320.9415,3702.0
2018-05-11 12:45:00,352.43,352.77,352.43,352.66,5909.0,320.9051,321.2147,320.9051,321.1145,5909.0
2018-05-11 12:50:00,352.69,352.78,352.64,352.69,8322.0,321.1418,321.2238,321.0963,321.1418,8322.0
2018-05-11 12:55:00,352.68,352.78,352.6,352.62,6338.0,321.1327,321.2238,321.0599,321.0781,6338.0
2018-05-11 13:00:00,352.6,352.63,352.52,352.6,3200.0,321.0599,321.0872,320.987,321.0599,3200.0
2018-05-11 13:05:00,352.7,352.76,352.68,352.72,1700.0,321.1509,321.2056,321.1327,321.1691,1700.0
2018-05-11 13:10:00,352.75,352.77,352.62,352.64,3995.0,321.1964,321.2147,321.0781,321.0963,3995.0
2018-05-11 13:15:00,352.69,352.86,352.59,352.64,5105.0,321.1418,321.2966,321.0508,321.0963,5105.0
2018-05-11 13:20:00,352.68,352.87,352.68,352.77,7434.0,321.1327,321.3057,321.1327,321.2147,7434.0
2018-05-11 13:25:00,352.71,352.87,352.66,352.76,5913.0,321.16,321.3057,321.1145,321.2056,5913.0
2018-05-11 13:30:00,352.77,352.77,352.69,352.7,2040.0,321.2147,321.2147,321.1418,321.1509,2040.0
2018-05-11 13:35:00,352.73,352.74,352.51,352.54,13643.0,321.1782,321.1873,320.9779,321.0052,13643.0
2018-05-11 13:40:00,352.51,352.58,352.32,352.32,7177.0,320.9779,321.0417,320.8049,320.8049,7177.0
2018-05-11 13:45:00,352.31,352.49,352.27,352.49,20754.0,320.7958,320.9597,320.7594,320.9597,20754.0
2018-05-11 13:50:00,352.5,352.62,352.34,352.55,6253.0,320.9688,321.0781,320.8231,321.0143,6253.0
2018-05-11 13:55:00,352.53,352.65,352.45,352.57,4581.0,320.9961,321.1054,320.9233,321.0325,4581.0
2018-05-11 14:00:00,352.57,352.6,352.3,352.35,10350.0,321.0325,321.0599,320.7867,320.8322,10350.0
2018-05-11 14:05:00,352.4,352.45,352.24,352.27,3417.0,320.8778,320.9233,320.7321,320.7594,3417.0
2018-05-11 14:10:00,352.28,352.29,351.93,351.98,5650.0,320.7685,320.7776,320.4498,320.4953,5650.0
2018-05-11 14:15:00,352.02,352.39,351.99,352.39,6379.0,320.5317,320.8686,320.5044,320.8686,6379.0
2018-05-11 14:20:00,352.38,352.71,352.38,352.58,8098.0,320.8595,321.16,320.8595,321.0417,8098.0
2018-05-11 14:25:00,352.56,352.61,352.48,352.54,5530.0,321.0234,321.069,320.9506,321.0052,5530.0
2018-05-11 14:30:00,352.48,352.54,352.41,352.45,7166.0,320.9506,321.0052,320.8869,320.9233,7166.0
2018-05-11 14:35:00,352.46,352.72,352.45,352.69,7650.0,320.9324,321.1691,320.9233,321.1418,7650.0
2018-05-11 14:40:00,352.66,352.66,352.53,352.53,2117.0,321.1145,321.1145,320.9961,320.9961,2117.0
2018-05-11 14:45:00,352.54,352.76,352.54,352.75,4645.0,321.0052,321.2056,321.0052,321.1964,4645.0
2018-05-11 14:50:00,352.7,352.82,352.58,352.72,6184.0,321.1509,321.2602,321.0417,321.1691,6184.0
2018-05-11 14:55:00,352.71,352.96,352.62,352.96,5229.0,321.16,321.3877,321.0781,321.3877,5229.0
2018-05-11 15:00:00,352.95,353.07,352.87,352.92,5761.0,321.3786,321.4878,321.3057,321.3512,5761.0
2018-05-11 15:05:00,352.95,353.13,352.87,353.04,10711.0,321.3786,321.5425,321.3057,321.4605,10711.0
2018-05-11 15:10:00,353.03,353.15,353.02,353.15,7426.0,321.4514,321.5607,321.4423,321.5607,7426.0
2018-05-11 15:15:00,353.15,353.15,352.89,353.03,6749.0,321.5607,321.5607,321.3239,321.4514,6749.0
2018-05-11 15:20:00,353.0,353.05,352.83,352.99,7500.0,321.4241,321.4696,321.2693,321.415,7500.0
2018-05-11 15:25:00,353.02,353.02,352.87,352.89,3400.0,321.4423,321.4423,321.3057,321.3239,3400.0
2018-05-11 15:30:00,352.84,353.02,352.81,352.97,6300.0,321.2784,321.4423,321.2511,321.3968,6300.0
2018-05-11 15:35:00,352.99,353.22,352.98,353.18,6470.0,321.415,321.6244,321.4059,321.588,6470.0
2018-05-11 15:40:00,353.12,353.14,352.92,353.0,7938.0,321.5334,321.5516,321.3512,321.4241,7938.0
2018-05-11 15:45:00,352.98,353.0,352.8,352.92,13032.0,321.4059,321.4241,321.242,321.3512,13032.0
2018-05-11 15:50:00,352.94,353.05,352.8,352.82,19939.0,321.3695,321.4696,321.242,321.2602,19939.0
2018-05-11 15:55:00,352.82,352.98,352.58,352.91,73299.0,321.2602,321.4059,321.0417,321.3421,73299.0
2018-05-14 09:30:00,353.34,354.06,353.34,354.04,22368.0,321.7337,322.3893,321.7337,322.3711,22368.0
2018-05-14 09:35:00,354.07,354.07,353.59,353.74,21503.0,322.3984,322.3984,321.9613,322.0979,21503.0
2018-05-14 09:40:00,353.85,353.98,353.68,353.95,12856.0,322.1981,322.3164,322.0433,322.2891,12856.0
2018-05-14 09:45:00,353.98,354.12,353.9,354.12,17125.0,322.3164,322.4439,322.2436,322.4439,17125.0
2018-05-14 09:50:00,354.23,354.42,354.16,354.39,4683.0,322.5441,322.7171,322.4803,322.6897,4683.0
2018-05-14 09:55:00,354.38,354.42,354.15,354.15,1350.0,322.6806,322.7171,322.4712,322.4712,1350.0
2018-05-14 10:00:00,354.05,354.18,354.01,354.01,5000.0,322.3802,322.4985,322.3437,322.3437,5000.0
2018-05-14 10:05:00,353.97,354.0,353.68,353.77,5250.0,322.3073,322.3346,322.0433,322.1252,5250.0
2018-05-14 10:10:00,353.73,353.9,353.6,353.81,12807.0,322.0888,322.2436,321.9704,322.1616,12807.0
2018-05-14 10:15:00,353.92,353.97,353.74,353.74,4433.0,322.2618,322.3073,322.0979,322.0979,4433.0
2018-05-14 10:20:00,353.91,353.98,353.85,353.95,3500.0,322.2527,322.3164,322.1981,322.2891,3500.0
2018-05-14 10:25:00,354.01,354.01,353.91,353.99,6001.0,322.3437,322.3437,322.2527,322.3255,6001.0
2018-05-14 10:30:00,354.07,354.14,354.0,354.13,3502.0,322.3984,322.4621,322.3346,322.453,3502.0
2018-05-14 10:35:00,354.19,354.26,354.14,354.18,2724.0,322.5076,322.5714,322.4621,322.4985,2724.0
2018-05-14 10:40:00,354.24,354.24,354.0,354.04,500.0,322.5532,322.5532,322.3346,322.3711,500.0
2018-05-14 10:45:00,353.98,353.98,353.61,353.72,2608.0,322.3164,322.3164,321.9795,322.0797,2608.0
2018-05-14 10:50:00,353.72,353.72,353.52,353.52,3500.0,322.0797,322.0797,321.8976,321.8976,3500.0
2018-05-14 10:55:00,353.61,353.64,353.29,353.42,5343.0,321.9795,322.0068,321.6881,321.8065,5343.0
2018-05-14 11:00:00,353.33,353.48,353.28,353.3,2538.0,321.7246,321.8611,321.679,321.6972,2538.0
2018-05-14 11:05:00,353.33,353.41,353.29,353.41,1466.0,321.7246,321.7974,321.6881,321.7974,1466.0
2018-05-14 11:10:00,353.42,353.55,353.4,353.4,1500.0,321.8065,321.9249,321.7883,321.7883,1500.0
2018-05-14 11:15:00,353.39,353.53,353.39,353.53,3564.0,321.7792,321.9067,321.7792,321.9067,3564.0
2018-05-14 11:20:00,353.48,353.71,353.31,353.31,5500.0,321.8611,322.0706,321.7064,321.7064,5500.0
2018-05-14 11:25:00,353.35,353.35,353.0,353.08,2773.0,321.7428,321.7428,321.4241,321.4969,2773.0
2018-05-14 11:30:00,353.26,353.29,353.18,353.24,1504.0,321.6608,321.6881,321.588,321.6426,1504.0
2018-05-14 11:35:00,353.15,353.3,353.12,353.29,2211.0,321.5607,321.6972,321.5334,321.6881,2211.0
2018-05-14 11:40:00,353.19,353.19,352.96,353.07,3630.0,321.5971,321.5971,321.3877,321.4878,3630.0
2018-05-14 11:45:00,353.09,353.17,353.03,353.17,1779.0,321.506,321.5789,321.4514,321.5789,1779.0
2018-05-14 11:50:00,353.07,353.13,353.07,353.1,785.0,321.4878,321.5425,321.4878,321.5151,785.0
2018-05-14 11:55:00,353.16,353.22,353.11,353.22,808.0,321.5698,321.6244,321.5242,321.6244,808.0
2018-05-14 12:00:00,353.28,353.74,353.22,353.38,10716.0,321.679,322.0979,321.6244,321.7701,10716.0
2018-05-14 12:05:00,353.29,353.49,353.29,353.49,1500.0,321.6881,321.8703,321.6881,321.8703,1500.0
2018-05-14 12:10:00,353.43,353.43,353.25,353.31,1700.0,321.8156,321.8156,321.6517,321.7064,1700.0
2018-05-14 12:15:00,353.24,353.26,352.93,353.12,5805.0,321.6426,321.6608,321.3603,321.5334,5805.0
2018-05-14 12:20:00,353.12,353.16,353.01,353.01,1108.0,321.5334,321.5698,321.4332,321.4332,1108.0
2018-05-14 12:25:00,353.07,353.07,352.89,352.9,4441.0,321.4878,321.4878,321.3239,321.333,4441.0
2018-05-14 12:30:00,352.94,353.03,352.83,352.87,5474.0,321.3695,321.4514,321.2693,321.3057,5474.0
2018-05-14 12:35:00,352.88,352.98,352.87,352.94,2713.0,321.3148,321.4059,321.3057,321.3695,2713.0
2018-05-14 12:40:00,352.97,352.97,352.75,352.85,13260.0,321.3968,321.3968,321.1964,321.2875,13260.0
2018-05-14 12:45:00,352.86,352.97,352.79,352.84,11356.0,321.2966,321.3968,321.2329,321.2784,11356.0
2018-05-14 12:50:00,352.82,352.9,352.62,352.62,12837.0,321.2602,321.333,321.0781,321.0781,12837.0
2018-05-14 12:55:00,352.59,352.63,352.28,352.28,26412.0,321.0508,321.0872,320.7685,320.7685,26412.0
2018-05-14 13:00:00,352.27,352.42,352.22,352.3,21834.0,320.7594,320.896,320.7139,320.7867,21834.0
2018-05-14 13:05:00,352.31,352.43,352.25,352.25,20473.0,320.7958,320.9051,320.7412,320.7412,20473.0
2018-05-14 13:10:00,352.24,352.3,352.14,352.26,4769.0,320.7321,320.7867,320.641,320.7503,4769.0
2018-05-14 13:15:00,352.22,352.33,351.96,351.96,25186.0,320.7139,320.814,320.4771,320.4771,25186.0
2018-05-14 13:20:00,352.09,352.33,352.09,352.3,2621.0,320.5955,320.814,320.5955,320.7867,2621.0
2018-05-14 13:25:00,352.26,352.42,352.23,352.38,6112.0,320.7503,320.896,320.723,320.8595,6112.0
2018-05-14 13:30:00,352.2,352.43,352.15,352.43,3230.0,320.6956,320.9051,320.6501,320.9051,3230.0
2018-05-14 13:35:00,352.52,352.57,352.51,352.55,1919.0,320.987,321.0325,320.9779,321.0143,1919.0
2018-05-14 13:40:00,352.6,352.66,352.57,352.65,1030.0,321.0599,321.1145,321.0325,321.1054,1030.0
2018-05-14 13:45:00,352.6,352.61,352.38,352.46,1207.0,321.0599,321.069,320.8595,320.9324,1207.0
2018-05-14 13:50:00,352.43,352.43,352.35,352.42,4349.0,320.9051,320.9051,320.8322,320.896,4349.0
2018-05-14 13:55:00,352.4,352.54,352.4,352.42,2190.0,320.8778,321.0052,320.8778,320.896,2190.0
2018-05-14 14:00:00,352.41,352.45,352.27,352.27,2010.0,320.8869,320.9233,320.7594,320.7594,2010.0
2018-05-14 14:05:00,352.31,352.31,351.98,351.98,1500.0,320.7958,320.7958,320.4953,320.4953,1500.0
2018-05-14 14:10:00,351.99,352.1,351.8,351.88,14495.0,320.5044,320.6046,320.3314,320.4043,14495.0
2018-05-14 14:15:00,351.82,351.83,351.74,351.83,1508.0,320.3496,320.3587,320.2768,320.3587,1508.0
2018-05-14 14:20:00,351.85,351.97,351.77,351.97,3072.0,320.377,320.4862,320.3041,320.4862,3072.0
2018-05-14 14:25:00,351.96,352.09,351.95,352.09,1942.0,320.4771,320.5955,320.468,320.5955,1942.0
2018-05-14 14:30:00,352.1,352.29,352.09,352.25,4018.0,320.6046,320.7776,320.5955,320.7412,4018.0
2018-05-14 14:35:00,352.37,352.48,352.35,352.42,4964.0,320.8504,320.9506,320.8322,320.896,4964.0
2018-05-14 14:40:00,352.41,352.43,352.31,352.36,2095.0,320.8869,320.9051,320.7958,320.8413,2095.0
2018-05-14 14:45:00,352.36,352.38,352.19,352.19,1300.0,320.8413,320.8595,320.6865,320.6865,1300.0
2018-05-14 14:50:00,352.08,352.5,352.08,352.49,2325.0,320.5864,320.9688,320.5864,320.9597,2325.0
2018-05-14 14:55:00,352.54,352.54,352.42,352.46,1944.0,321.0052,321.0052,320.896,320.9324,1944.0
2018-05-14 15:00:00,352.44,352.47,352.31,352.33,3006.0,320.9142,320.9415,320.7958,320.814,3006.0
2018-05-14 15:05:00,352.25,352.49,352.24,352.49,2075.0,320.7412,320.9597,320.7321,320.9597,2075.0
2018-05-14 15:10:00,352.5,352.65,352.5,352.57,4103.0,320.9688,321.1054,320.9688,321.0325,4103.0
2018-05-14 15:15:00,352.51,352.51,352.3,352.36,4130.0,320.9779,320.9779,320.7867,320.8413,4130.0
2018-05-14 15:20:00,352.35,352.6,352.35,352.57,2292.0,320.8322,321.0599,320.8322,321.0325,2292.0
2018-05-14 15:25:00,352.5,352.69,352.48,352.6,3000.0,320.9688,321.1418,320.9506,321.0599,3000.0
2018-05-14 15:30:00,352.56,352.63,352.43,352.43,4983.0,321.0234,321.0872,320.9051,320.9051,4983.0
2018-05-14 15:35:00,352.38,352.57,352.38,352.47,8200.0,320.8595,321.0325,320.8595,320.9415,8200.0
2018-05-14 15:40:00,352.47,352.5,352.38,352.44,5642.0,320.9415,320.9688,320.8595,320.9142,5642.0
2018-05-14 15:45:00,352.41,352.41,352.0,352.01,9158.0,320.8869,320.8869,320.5135,320.5226,9158.0
2018-05-14 15:50:00,351.97,352.2,351.81,351.81,14801.0,320.4862,320.6956,320.3405,320.3405,14801.0
2018-05-14 15:55:00,351.83,352.3,351.83,352.3,66797.0,320.3587,320.7867,320.3587,320.7867,66797.0
2018-05-15 09:30:00,351.04,351.07,350.5,350.66,22752.0,319.6394,319.6667,319.1477,319.2934,22752.0
2018-05-15 09:35:00,350.79,351.05,350.63,350.63,40215.0,319.4118,319.6485,319.2661,319.2661,40215.0
2018-05-15 09:40:00,350.58,350.73,350.18,350.71,17361.0,319.2206,319.3571,318.8563,319.3389,17361.0
2018-05-15 09:45:00,350.67,351.02,350.61,351.02,9828.0,319.3025,319.6212,319.2479,319.6212,9828.0
2018-05-15 09:50:00,351.08,351.21,350.85,350.85,10670.0,319.6758,319.7942,319.4664,319.4664,10670.0
2018-05-15 09:55:00,350.71,350.74,349.9,349.9,13353.0,319.3389,319.3662,318.6014,318.6014,13353.0
2018-05-15 10:00:00,349.87,350.3,349.8,350.19,14694.0,318.5741,318.9656,318.5103,318.8654,14694.0
2018-05-15 10:05:00,350.08,350.47,350.08,350.19,6874.0,318.7653,319.1204,318.7653,318.8654,6874.0
2018-05-15 10:10:00,350.26,350.52,350.17,350.52,2864.0,318.9292,319.1659,318.8472,319.1659,2864.0
2018-05-15 10:15:00,350.5,350.56,350.25,350.56,6500.0,319.1477,319.2023,318.9201,319.2023,6500.0
2018-05-15 10:20:00,350.61,350.81,350.47,350.68,5083.0,319.2479,319.43,319.1204,319.3116,5083.0
2018-05-15 10:25:00,350.72,350.76,350.54,350.54,5160.0,319.348,319.3845,319.1841,319.1841,5160.0
2018-05-15 10:30:00,350.47,351.0,350.38,350.96,5602.0,319.1204,319.603,319.0384,319.5666,5602.0
2018-05-15 10:35:00,351.0,351.7,351.0,351.51,8888.0,319.603,320.2404,319.603,320.0674,8888.0
2018-05-15 10:40:00,351.5,351.51,351.07,351.2,11267.0,320.0583,320.0674,319.6667,319.7851,11267.0
2018-05-15 10:45:00,351.19,351.33,351.05,351.27,14805.0,319.776,319.9035,319.6485,319.8488,14805.0
2018-05-15 10:50:00,351.29,351.41,351.29,351.32,2362.0,319.867,319.9763,319.867,319.8944,2362.0
2018-05-15 10:55:00,351.23,351.54,351.02,351.47,6674.0,319.8124,320.0947,319.6212,320.0309,6674.0
2018-05-15 11:00:00,351.43,351.86,351.43,351.6,4133.0,319.9945,320.3861,319.9945,320.1493,4133.0
2018-05-15 11:05:00,351.69,351.79,351.55,351.66,1790.0,320.2313,320.3223,320.1038,320.2039,1790.0
2018-05-15 11:10:00,351.62,351.75,351.52,351.63,2596.0,320.1675,320.2859,320.0765,320.1766,2596.0
2018-05-15 11:15:00,351.67,351.93,351.59,351.91,4458.0,320.2131,320.4498,320.1402,320.4316,4458.0
2018-05-15 11:20:00,351.79,351.93,351.73,351.93,2343.0,320.3223,320.4498,320.2677,320.4498,2343.0
2018-05-15 11:25:00,351.86,351.88,351.73,351.76,4206.0,320.3861,320.4043,320.2677,320.295,4206.0
2018-05-15 11:30:00,351.84,352.15,351.84,351.87,11669.0,320.3678,320.6501,320.3678,320.3952,11669.0
2018-05-15 11:35:00,351.91,352.03,351.9,351.95,4081.0,320.4316,320.5409,320.4225,320.468,4081.0
2018-05-15 11:40:00,351.95,352.12,351.88,352.1,5953.0,320.468,320.6228,320.4043,320.6046,5953.0
2018-05-15 11:45:00,352.08,352.18,351.95,352.12,1700.0,320.5864,320.6774,320.468,320.6228,1700.0
2018-05-15 11:50:00,352.17,352.2,351.97,352.09,4295.0,320.6683,320.6956,320.4862,320.5955,4295.0
2018-05-15 11:55:00,352.1,352.27,351.65,351.67,7563.0,320.6046,320.7594,320.1948,320.2131,7563.0
2018-05-15 12:00:00,351.69,351.75,351.43,351.43,2347.0,320.2313,320.2859,319.9945,319.9945,2347.0
2018-05-15 12:05:00,351.39,351.44,351.15,351.31,20210.0,319.9581,320.0036,319.7396,319.8853,20210.0
2018-05-15 12:10:00,351.23,351.34,351.01,351.21,5542.0,319.8124,319.9126,319.6121,319.7942,5542.0
2018-05-15 12:15:00,351.26,351.28,351.09,351.16,1343.0,319.8397,319.8579,319.6849,319.7487,1343.0
2018-05-15 12:20:00,351.22,351.22,351.02,351.22,3361.0,319.8033,319.8033,319.6212,319.8033,3361.0
2018-05-15 12:25:00,351.16,351.31,351.14,351.3,2500.0,319.7487,319.8853,319.7305,319.8762,2500.0
2018-05-15 12:30:00,351.24,351.47,351.24,351.35,2459.0,319.8215,320.0309,319.8215,319.9217,2459.0
2018-05-15 12:35:00,351.38,351.56,351.31,351.47,5228.0,319.949,320.1129,319.8853,320.0309,5228.0
2018-05-15 12:40:00,351.43,351.6,351.43,351.6,2060.0,319.9945,320.1493,319.9945,320.1493,2060.0
2018-05-15 12:45:00,351.62,351.87,351.59,351.75,6550.0,320.1675,320.3952,320.1402,320.2859,6550.0
2018-05-15 12:50:00,351.76,351.8,351.64,351.75,3388.0,320.295,320.3314,320.1857,320.2859,3388.0
2018-05-15 12:55:00,351.86,352.0,351.6,351.6,9722.0,320.3861,320.5135,320.1493,320.1493,9722.0
2018-05-15 13:00:00,351.56,351.66,351.35,351.42,9627.0,320.1129,320.2039,319.9217,319.9854,9627.0
2018-05-15 13:05:00,351.42,351.43,351.19,351.22,11787.0,319.9854,319.9945,319.776,319.8033,11787.0
2018-05-15 13:10:00,351.2,351.34,351.17,351.28,7058.0,319.7851,319.9126,319.7578,319.8579,7058.0
2018-05-15 13:15:00,351.28,351.34,351.19,351.3,8257.0,319.8579,319.9126,319.776,319.8762,8257.0
2018-05-15 13:20:00,351.41,351.41,351.09,351.11,4100.0,319.9763,319.9763,319.6849,319.7031,4100.0
2018-05-15 13:25:00,351.12,351.26,351.11,351.13,3100.0,319.7123,319.8397,319.7031,319.7214,3100.0
2018-05-15 13:30:00,351.12,351.2,351.03,351.15,6690.0,319.7123,319.7851,319.6303,319.7396,6690.0
2018-05-15 13:35:00,351.11,351.26,350.99,351.02,5550.0,319.7031,319.8397,319.5939,319.6212,5550.0
2018-05-15 13:40:00,350.99,351.16,350.96,351.04,5060.0,319.5939,319.7487,319.5666,319.6394,5060.0
2018-05-15 13:45:00,351.07,351.28,350.98,351.28,4210.0,319.6667,319.8579,319.5848,319.8579,4210.0
2018-05-15 13:50:00,351.27,351.32,351.18,351.27,3423.0,319.8488,319.8944,319.7669,319.8488,3423.0
2018-05-15 13:55:00,351.26,351.27,350.82,350.82,11089.0,319.8397,319.8488,319.4391,319.4391,11089.0
2018-05-15 14:00:00,350.8,351.0,350.8,350.99,7503.0,319.4209,319.603,319.4209,319.5939,7503.0
2018-05-15 14:05:00,351.07,351.12,351.0,351.0,4754.0,319.6667,319.7123,319.603,319.603,4754.0
2018-05-15 14:10:00,350.98,351.28,350.97,351.21,7715.0,319.5848,319.8579,319.5757,319.7942,7715.0
2018-05-15 14:15:00,351.17,351.26,351.0,351.19,11150.0,319.7578,319.8397,319.603,319.776,11150.0
2018-05-15 14:20:00,351.11,351.31,351.06,351.06,5521.0,319.7031,319.8853,319.6576,319.6576,5521.0
2018-05-15 14:25:00,351.07,351.42,350.76,351.38,21717.0,319.6667,319.9854,319.3845,319.949,21717.0
2018-05-15 14:30:00,351.34,351.81,351.3,351.71,6143.0,319.9126,320.3405,319.8762,320.2495,6143.0
2018-05-15 14:35:00,351.83,351.92,351.45,351.49,13719.0,320.3587,320.4407,320.0127,320.0492,13719.0
2018-05-15 14:40:00,351.46,351.5,351.37,351.49,2084.0,320.0218,320.0583,319.9399,320.0492,2084.0
2018-05-15 14:45:00,351.5,351.52,351.23,351.25,4791.0,320.0583,320.0765,319.8124,319.8306,4791.0
2018-05-15 14:50:00,351.27,351.43,351.19,351.39,6041.0,319.8488,319.9945,319.776,319.9581,6041.0
2018-05-15 14:55:00,351.42,351.43,351.1,351.23,5951.0,319.9854,319.9945,319.694,319.8124,5951.0
2018-05-15 15:00:00,351.31,351.31,351.0,351.09,8957.0,319.8853,319.8853,319.603,319.6849,8957.0
2018-05-15 15:05:00,351.15,351.18,351.01,351.11,6343.0,319.7396,319.7669,319.6121,319.7031,6343.0
2018-05-15 15:10:00,351.02,351.11,350.84,350.85,5554.0,319.6212,319.7031,319.4573,319.4664,5554.0
2018-05-15 15:15:00,350.85,351.08,350.82,350.99,6628.0,319.4664,319.6758,319.4391,319.5939,6628.0
2018-05-15 15:20:00,351.0,351.12,350.77,350.79,5606.0,319.603,319.7123,319.3936,319.4118,5606.0
2018-05-15 15:25:00,350.73,350.92,350.69,350.82,8603.0,319.3571,319.5301,319.3207,319.4391,8603.0
2018-05-15 15:30:00,350.78,351.06,350.69,351.05,6648.0,319.4027,319.6576,319.3207,319.6485,6648.0
2018-05-15 15:35:00,351.1,351.21,351.05,351.06,1725.0,319.694,319.7942,319.6485,319.6576,1725.0
2018-05-15 15:40:00,351.07,351.08,350.92,350.97,5654.0,319.6667,319.6758,319.5301,319.5757,5654.0
2018-05-15 15:45:00,350.97,350.97,350.77,350.85,12852.0,319.5757,319.5757,319.3936,319.4664,12852.0
2018-05-15 15:50:00,350.88,351.29,350.88,351.16,28617.0,319.4937,319.867,319.4937,319.7487,28617.0
2018-05-15 15:55:00,351.18,351.48,351.07,351.34,55511.0,319.7669,320.04,319.6667,319.9126,55511.0
2018-05-16 09:30:00,351.93,352.67,351.73,352.43,34260.0,320.4498,321.1236,320.2677,320.9051,34260.0
2018-05-16 09:35:00,352.48,352.75,352.27,352.48,16477.0,320.9506,321.1964,320.7594,320.9506,16477.0
2018-05-16 09:40:00,352.49,352.64,352.45,352.63,3490.0,320.9597,321.0963,320.9233,321.0872,3490.0
2018-05-16 09:45:00,352.59,353.06,352.57,353.01,14780.0,321.0508,321.4787,321.0325,321.4332,14780.0
2018-05-16 09:50:00,352.99,353.04,352.85,352.85,12454.0,321.415,321.4605,321.2875,321.2875,12454.0
2018-05-16 09:55:00,353.08,353.4,353.03,353.28,5707.0,321.4969,321.7883,321.4514,321.679,5707.0
2018-05-16 10:00:00,353.23,353.4,352.94,352.96,6945.0,321.6335,321.7883,321.3695,321.3877,6945.0
2018-05-16 10:05:00,352.94,352.94,352.57,352.68,18473.0,321.3695,321.3695,321.0325,321.1327,18473.0
2018-05-16 10:10:00,352.67,352.72,352.47,352.64,7765.0,321.1236,321.1691,320.9415,321.0963,7765.0
2018-05-16 10:15:00,352.6,352.74,352.44,352.62,6483.0,321.0599,321.1873,320.9142,321.0781,6483.0
2018-05-16 10:20:00,352.44,352.89,352.39,352.69,3824.0,320.9142,321.3239,320.8686,321.1418,3824.0
2018-05-16 10:25:00,352.67,352.67,352.39,352.44,1650.0,321.1236,321.1236,320.8686,320.9142,1650.0
2018-05-16 10:30:00,352.35,352.74,352.35,352.73,5181.0,320.8322,321.1873,320.8322,321.1782,5181.0
2018-05-16 10:35:00,352.79,353.0,352.75,352.95,2038.0,321.2329,321.4241,321.1964,321.3786,2038.0
2018-05-16 10:40:00,352.82,353.17,352.82,353.0,6989.0,321.2602,321.5789,321.2602,321.4241,6989.0
2018-05-16 10:45:00,352.98,353.08,352.89,353.0,2824.0,321.4059,321.4969,321.3239,321.4241,2824.0
2018-05-16 10:50:00,353.0,353.13,352.92,352.92,7820.0,321.4241,321.5425,321.3512,321.3512,7820.0
2018-05-16 10:55:00,352.88,352.88,352.58,352.64,3300.0,321.3148,321.3148,321.0417,321.0963,3300.0
2018-05-16 11:00:00,352.63,352.63,352.26,352.36,7783.0,321.0872,321.0872,320.7503,320.8413,7783.0
2018-05-16 11:05:00,352.45,352.51,352.37,352.49,3704.0,320.9233,320.9779,320.8504,320.9597,3704.0
2018-05-16 11:10:00,352.45,352.56,352.36,352.51,3520.0,320.9233,321.0234,320.8413,320.9779,3520.0
2018-05-16 11:15:00,352.48,352.51,352.4,352.46,2820.0,320.9506,320.9779,320.8778,320.9324,2820.0
2018-05-16 11:20:00,352.5,352.76,352.5,352.57,2881.0,320.9688,321.2056,320.9688,321.0325,2881.0
2018-05-16 11:25:00,352.58,352.58,352.37,352.55,2650.0,321.0417,321.0417,320.8504,321.0143,2650.0
2018-05-16 11:30:00,352.56,352.65,352.53,352.65,1376.0,321.0234,321.1054,320.9961,321.1054,1376.0
2018-05-16 11:35:00,352.62,352.92,352.62,352.87,2919.0,321.0781,321.3512,321.0781,321.3057,2919.0
2018-05-16 11:40:00,352.9,353.02,352.89,353.02,4044.0,321.333,321.4423,321.3239,321.4423,4044.0
2018-05-16 11:45:00,353.0,353.25,352.99,353.19,6074.0,321.4241,321.6517,321.415,321.5971,6074.0
2018-05-16 11:50:00,353.2,353.39,353.2,353.39,4900.0,321.6062,321.7792,321.6062,321.7792,4900.0
2018-05-16 11:55:00,353.33,353.49,353.29,353.44,2178.0,321.7246,321.8703,321.6881,321.8247,2178.0
2018-05-16 12:00:00,353.49,353.57,353.45,353.53,7655.0,321.8703,321.9431,321.8338,321.9067,7655.0
2018-05-16 12:05:00,353.59,354.01,353.56,353.83,21925.0,321.9613,322.3437,321.934,322.1798,21925.0
2018-05-16 12:10:00,353.87,354.01,353.86,353.93,3302.0,322.2163,322.3437,322.2072,322.2709,3302.0
2018-05-16 12:15:00,353.94,354.11,353.86,354.11,1468.0,322.28,322.4348,322.2072,322.4348,1468.0
2018-05-16 12:20:00,353.99,354.11,353.87,354.1,2886.0,322.3255,322.4348,322.2163,322.4257,2886.0
2018-05-16 12:25:00,354.24,354.4,354.2,354.22,5404.0,322.5532,322.6989,322.5167,322.535,5404.0
2018-05-16 12:30:00,354.31,354.51,354.3,354.3,1900.0,322.6169,322.799,322.6078,322.6078,1900.0
2018-05-16 12:35:00,354.48,354.75,354.44,354.75,8812.0,322.7717,323.0175,322.7353,323.0175,8812.0
2018-05-16 12:40:00,354.71,354.71,354.52,354.58,6874.0,322.9811,322.9811,322.8081,322.8628,6874.0
2018-05-16 12:45:00,354.62,354.62,354.42,354.47,2882.0,322.8992,322.8992,322.7171,322.7626,2882.0
2018-05-16 12:50:00,354.39,354.51,354.39,354.47,1300.0,322.6897,322.799,322.6897,322.7626,1300.0
2018-05-16 12:55:00,354.33,354.45,354.28,354.44,1400.0,322.6351,322.7444,322.5896,322.7353,1400.0
2018-05-16 13:00:00,354.44,354.51,354.39,354.45,1000.0,322.7353,322.799,322.6897,322.7444,1000.0
2018-05-16 13:05:00,354.44,354.45,354.24,354.34,1800.0,322.7353,322.7444,322.5532,322.6442,1800.0
2018-05-16 13:10:00,354.44,354.44,354.28,354.28,909.0,322.7353,322.7353,322.5896,322.5896,909.0
2018-05-16 13:15:00,354.31,354.39,354.31,354.34,2238.0,322.6169,322.6897,322.6169,322.6442,2238.0
2018-05-16 13:20:00,354.26,354.41,354.19,354.19,1687.0,322.5714,322.708,322.5076,322.5076,1687.0
2018-05-16 13:25:00,354.14,354.37,354.14,354.3,3550.0,322.4621,322.6715,322.4621,322.6078,3550.0
2018-05-16 13:30:00,354.33,354.64,354.33,354.58,4559.0,322.6351,322.9174,322.6351,322.8628,4559.0
2018-05-16 13:35:00,354.57,354.59,354.43,354.46,2725.0,322.8536,322.8719,322.7262,322.7535,2725.0
2018-05-16 13:40:00,354.47,354.57,354.39,354.39,2779.0,322.7626,322.8536,322.6897,322.6897,2779.0
2018-05-16 13:45:00,354.33,354.5,354.33,354.5,1605.0,322.6351,322.7899,322.6351,322.7899,1605.0
2018-05-16 13:50:00,354.51,354.53,354.44,354.53,2200.0,322.799,322.8172,322.7353,322.8172,2200.0
2018-05-16 13:55:00,354.56,354.8,354.54,354.8,3326.0,322.8445,323.0631,322.8263,323.0631,3326.0
2018-05-16 14:00:00,354.8,354.93,354.74,354.81,13444.0,323.0631,323.1814,323.0084,323.0722,13444.0
2018-05-16 14:05:00,354.77,354.8,354.69,354.72,3682.0,323.0358,323.0631,322.9629,322.9902,3682.0
2018-05-16 14:10:00,354.77,354.86,354.75,354.85,3539.0,323.0358,323.1177,323.0175,323.1086,3539.0
2018-05-16 14:15:00,354.84,354.85,354.78,354.81,3518.0,323.0995,323.1086,323.0449,323.0722,3518.0
2018-05-16 14:20:00,354.77,354.77,354.54,354.63,6241.0,323.0358,323.0358,322.8263,322.9083,6241.0
2018-05-16 14:25:00,354.58,354.77,354.58,354.77,4117.0,322.8628,323.0358,322.8628,323.0358,4117.0
2018-05-16 14:30:00,354.76,354.76,354.61,354.61,2217.0,323.0267,323.0267,322.8901,322.8901,2217.0
2018-05-16 14:35:00,354.62,354.7,354.59,354.69,2400.0,322.8992,322.972,322.8719,322.9629,2400.0
2018-05-16 14:40:00,354.71,354.84,354.7,354.75,3532.0,322.9811,323.0995,322.972,323.0175,3532.0
2018-05-16 14:45:00,354.76,354.78,354.68,354.76,4907.0,323.0267,323.0449,322.9538,323.0267,4907.0
2018-05-16 14:50:00,354.71,354.74,354.64,354.74,8467.0,322.9811,323.0084,322.9174,323.0084,8467.0
2018-05-16 14:55:00,354.71,354.95,354.71,354.85,3104.0,322.9811,323.1997,322.9811,323.1086,3104.0
2018-05-16 15:00:00,354.83,354.84,354.49,354.55,10112.0,323.0904,323.0995,322.7808,322.8354,10112.0
2018-05-16 15:05:00,354.59,354.61,354.49,354.52,9119.0,322.8719,322.8901,322.7808,322.8081,9119.0
2018-05-16 15:10:00,354.42,354.46,354.15,354.17,10329.0,322.7171,322.7535,322.4712,322.4894,10329.0
2018-05-16 15:15:00,354.16,354.28,354.14,354.24,7589.0,322.4803,322.5896,322.4621,322.5532,7589.0
2018-05-16 15:20:00,354.23,354.29,354.11,354.11,10290.0,322.5441,322.5987,322.4348,322.4348,10290.0
2018-05-16 15:25:00,354.06,354.08,353.75,353.75,16357.0,322.3893,322.4075,322.107,322.107,16357.0
2018-05-16 15:30:00,353.77,353.86,353.66,353.78,11347.0,322.1252,322.2072,322.025,322.1343,11347.0
2018-05-16 15:35:00,353.8,353.8,353.54,353.8,6430.0,322.1525,322.1525,321.9158,322.1525,6430.0
2018-05-16 15:40:00,353.75,353.78,353.63,353.63,11815.0,322.107,322.1343,321.9977,321.9977,11815.0
2018-05-16 15:45:00,353.61,353.61,353.19,353.19,35616.0,321.9795,321.9795,321.5971,321.5971,35616.0
2018-05-16 15:50:00,353.24,353.47,353.19,353.35,20482.0,321.6426,321.852,321.5971,321.7428,20482.0
2018-05-16 15:55:00,353.39,353.85,353.25,353.85,68090.0,321.7792,322.1981,321.6517,322.1981,68090.0
2018-05-17 09:30:00,353.64,354.32,353.64,354.2,22448.0,322.0068,322.626,322.0068,322.5167,22448.0
2018-05-17 09:35:00,354.18,354.3,353.85,353.86,8609.0,322.4985,322.6078,322.1981,322.2072,8609.0
2018-05-17 09:40:00,353.91,354.06,353.49,354.05,16470.0,322.2527,322.3893,321.8703,322.3802,16470.0
2018-05-17 09:45:00,354.14,354.7,354.14,354.69,2204.0,322.4621,322.972,322.4621,322.9629,2204.0
2018-05-17 09:50:00,354.7,355.0,354.7,354.86,8663.0,322.972,323.2452,322.972,323.1177,8663.0
2018-05-17 09:55:00,354.92,355.02,354.77,354.77,5780.0,323.1723,323.2634,323.0358,323.0358,5780.0
2018-05-17 10:00:00,354.81,355.11,354.75,355.05,11000.0,323.0722,323.3453,323.0175,323.2907,11000.0
2018-05-17 10:05:00,355.08,355.19,354.94,354.94,22648.0,323.318,323.4182,323.1906,323.1906,22648.0
2018-05-17 10:10:00,354.93,355.07,354.9,354.93,8118.0,323.1814,323.3089,323.1541,323.1814,8118.0
2018-05-17 10:15:00,354.99,355.09,354.82,355.01,36335.0,323.2361,323.3271,323.0813,323.2543,36335.0
2018-05-17 10:20:00,354.98,355.31,354.98,355.25,26028.0,323.227,323.5275,323.227,323.4728,26028.0
2018-05-17 10:25:00,355.19,355.25,355.12,355.18,8578.0,323.4182,323.4728,323.3545,323.4091,8578.0
2018-05-17 10:30:00,355.2,355.68,355.14,355.68,6266.0,323.4273,323.8644,323.3727,323.8644,6266.0
2018-05-17 10:35:00,355.63,355.87,355.5,355.68,20713.0,323.8188,324.0374,323.7005,323.8644,20713.0
2018-05-17 10:40:00,355.67,355.73,355.53,355.68,9748.0,323.8553,323.9099,323.7278,323.8644,9748.0
2018-05-17 10:45:00,355.68,355.88,355.63,355.66,11961.0,323.8644,324.0465,323.8188,323.8461,11961.0
2018-05-17 10:50:00,355.65,355.81,355.58,355.74,6798.0,323.837,323.9827,323.7733,323.919,6798.0
2018-05-17 10:55:00,355.77,355.85,355.64,355.64,4788.0,323.9463,324.0192,323.8279,323.8279,4788.0
2018-05-17 11:00:00,355.7,355.78,355.59,355.59,880.0,323.8826,323.9554,323.7824,323.7824,880.0
2018-05-17 11:05:00,355.57,355.58,355.31,355.33,6772.0,323.7642,323.7733,323.5275,323.5457,6772.0
2018-05-17 11:10:00,355.32,355.36,355.09,355.22,12042.0,323.5366,323.573,323.3271,323.4455,12042.0
2018-05-17 11:15:00,355.2,355.22,355.03,355.16,6220.0,323.4273,323.4455,323.2725,323.3909,6220.0
2018-05-17 11:20:00,355.18,355.34,355.17,355.3,4918.0,323.4091,323.5548,323.4,323.5183,4918.0
2018-05-17 11:25:00,355.34,355.44,355.27,355.37,6143.0,323.5548,323.6458,323.491,323.5821,6143.0
2018-05-17 11:30:00,355.34,355.34,355.0,355.05,5030.0,323.5548,323.5548,323.2452,323.2907,5030.0
2018-05-17 11:35:00,355.0,355.15,354.95,355.13,6933.0,323.2452,323.3818,323.1997,323.3636,6933.0
2018-05-17 11:40:00,355.16,355.39,355.16,355.34,1600.0,323.3909,323.6003,323.3909,323.5548,1600.0
2018-05-17 11:45:00,355.38,355.51,355.31,355.31,3796.0,323.5912,323.7096,323.5275,323.5275,3796.0
2018-05-17 11:50:00,355.27,355.27,355.03,355.03,1405.0,323.491,323.491,323.2725,323.2725,1405.0
2018-05-17 11:55:00,355.12,355.27,355.09,355.09,1500.0,323.3545,323.491,323.3271,323.3271,1500.0
2018-05-17 12:00:00,355.12,355.24,355.12,355.14,3370.0,323.3545,323.4637,323.3545,323.3727,3370.0
2018-05-17 12:05:00,355.06,355.21,355.0,355.05,1827.0,323.2998,323.4364,323.2452,323.2907,1827.0
2018-05-17 12:10:00,355.07,355.27,355.07,355.27,4900.0,323.3089,323.491,323.3089,323.491,4900.0
2018-05-17 12:15:00,355.28,355.35,355.25,355.26,4200.0,323.5001,323.5639,323.4728,323.4819,4200.0
2018-05-17 12:20:00,355.35,355.37,355.25,355.35,4076.0,323.5639,323.5821,323.4728,323.5639,4076.0
2018-05-17 12:25:00,355.31,355.42,355.28,355.32,2610.0,323.5275,323.6276,323.5001,323.5366,2610.0
2018-05-17 12:30:00,355.25,355.43,355.25,355.32,1040.0,323.4728,323.6367,323.4728,323.5366,1040.0
2018-05-17 12:35:00,355.36,355.38,355.17,355.18,900.0,323.573,323.5912,323.4,323.4091,900.0
2018-05-17 12:40:00,355.18,355.18,354.8,354.86,12300.0,323.4091,323.4091,323.0631,323.1177,12300.0
2018-05-17 12:45:00,354.96,354.97,354.81,354.89,4996.0,323.2088,323.2179,323.0722,323.145,4996.0
2018-05-17 12:50:00,354.89,355.0,354.85,354.89,2872.0,323.145,323.2452,323.1086,323.145,2872.0
2018-05-17 12:55:00,354.81,355.0,354.67,354.92,3330.0,323.0722,323.2452,322.9447,323.1723,3330.0
2018-05-17 13:00:00,354.79,354.97,354.79,354.92,1950.0,323.054,323.2179,323.054,323.1723,1950.0
2018-05-17 13:05:00,354.95,355.01,354.92,354.98,1850.0,323.1997,323.2543,323.1723,323.227,1850.0
2018-05-17 13:10:00,354.95,354.99,354.67,354.81,5709.0,323.1997,323.2361,322.9447,323.0722,5709.0
2018-05-17 13:15:00,354.81,355.05,354.79,354.86,3517.0,323.0722,323.2907,323.054,323.1177,3517.0
2018-05-17 13:20:00,354.92,355.09,354.9,354.99,4318.0,323.1723,323.3271,323.1541,323.2361,4318.0
2018-05-17 13:25:00,354.97,354.97,354.77,354.77,4500.0,323.2179,323.2179,323.0358,323.0358,4500.0
2018-05-17 13:30:00,354.89,355.0,354.89,354.94,1120.0,323.145,323.2452,323.145,323.1906,1120.0
2018-05-17 13:35:00,354.93,354.93,354.79,354.81,1015.0,323.1814,323.1814,323.054,323.0722,1015.0
2018-05-17 13:40:00,354.85,354.85,354.46,354.48,9388.0,323.1086,323.1086,322.7535,322.7717,9388.0
2018-05-17 13:45:00,354.44,354.49,354.32,354.49,5358.0,322.7353,322.7808,322.626,322.7808,5358.0
2018-05-17 13:50:00,354.51,354.63,354.31,354.34,3058.0,322.799,322.9083,322.6169,322.6442,3058.0
2018-05-17 13:55:00,354.31,354.31,353.9,354.08,4668.0,322.6169,322.6169,322.2436,322.4075,4668.0
2018-05-17 14:00:00,353.95,354.15,353.5,353.61,8197.0,322.2891,322.4712,321.8794,321.9795,8197.0
2018-05-17 14:05:00,353.53,353.8,353.39,353.78,11330.0,321.9067,322.1525,321.7792,322.1343,11330.0
2018-05-17 14:10:00,353.79,353.96,353.72,353.94,7203.0,322.1434,322.2982,322.0797,322.28,7203.0
2018-05-17 14:15:00,353.94,354.29,353.94,354.29,2557.0,322.28,322.5987,322.28,322.5987,2557.0
2018-05-17 14:20:00,354.35,354.44,354.26,354.43,4249.0,322.6533,322.7353,322.5714,322.7262,4249.0
2018-05-17 14:25:00,354.4,354.66,354.4,354.62,6800.0,322.6989,322.9356,322.6989,322.8992,6800.0
2018-05-17 14:30:00,354.65,354.69,354.55,354.62,3514.0,322.9265,322.9629,322.8354,322.8992,3514.0
2018-05-17 14:35:00,354.62,354.74,354.58,354.7,5674.0,322.8992,323.0084,322.8628,322.972,5674.0
2018-05-17 14:40:00,354.66,354.83,354.62,354.78,6119.0,322.9356,323.0904,322.8992,323.0449,6119.0
2018-05-17 14:45:00,354.74,354.83,354.65,354.81,2748.0,323.0084,323.0904,322.9265,323.0722,2748.0
2018-05-17 14:50:00,354.8,354.83,354.63,354.8,2300.0,323.0631,323.0904,322.9083,323.0631,2300.0
2018-05-17 14:55:00,354.85,355.01,354.8,354.98,25109.0,323.1086,323.2543,323.0631,323.227,25109.0
2018-05-17 15:00:00,355.0,355.14,354.96,355.09,4106.0,323.2452,323.3727,323.2088,323.3271,4106.0
2018-05-17 15:05:00,355.0,355.14,355.0,355.05,4450.0,323.2452,323.3727,323.2452,323.2907,4450.0
2018-05-17 15:10:00,355.15,355.16,354.82,354.88,3053.0,323.3818,323.3909,323.0813,323.1359,3053.0
2018-05-17 15:15:00,354.76,354.8,354.53,354.64,5462.0,323.0267,323.0631,322.8172,322.9174,5462.0
2018-05-17 15:20:00,354.64,354.87,354.64,354.84,3974.0,322.9174,323.1268,322.9174,323.0995,3974.0
2018-05-17 15:25:00,354.85,354.93,354.48,354.52,5880.0,323.1086,323.1814,322.7717,322.8081,5880.0
2018-05-17 15:30:00,354.46,354.63,354.46,354.63,4042.0,322.7535,322.9083,322.7535,322.9083,4042.0
2018-05-17 15:35:00,354.65,354.66,354.52,354.59,6719.0,322.9265,322.9356,322.8081,322.8719,6719.0
2018-05-17 15:40:00,354.58,354.71,354.45,354.57,10884.0,322.8628,322.9811,322.7444,322.8536,10884.0
2018-05-17 15:45:00,354.54,354.7,354.43,354.7,4099.0,322.8263,322.972,322.7262,322.972,4099.0
2018-05-17 15:50:00,354.71,354.77,354.37,354.5,14890.0,322.9811,323.0358,322.6715,322.7899,14890.0
2018-05-17 15:55:00,354.51,354.69,354.45,354.57,32275.0,322.799,322.9629,322.7444,322.8536,32275.0
2018-05-18 09:30:00,354.81,355.0,354.7,354.82,13317.0,323.0722,323.2452,322.972,323.0813,13317.0
2018-05-18 09:35:00,354.55,354.78,354.41,354.58,15032.0,322.8354,323.0449,322.708,322.8628,15032.0
2018-05-18 09:40:00,354.6,354.7,354.53,354.6,8631.0,322.881,322.972,322.8172,322.881,8631.0
2018-05-18 09:45:00,354.65,354.97,354.6,354.9,2325.0,322.9265,323.2179,322.881,323.1541,2325.0
2018-05-18 09:50:00,354.78,354.9,354.64,354.65,4242.0,323.0449,323.1541,322.9174,322.9265,4242.0
2018-05-18 09:55:00,354.68,354.78,354.55,354.76,10479.0,322.9538,323.0449,322.8354,323.0267,10479.0
2018-05-18 10:00:00,354.61,354.77,354.51,354.58,3900.0,322.8901,323.0358,322.799,322.8628,3900.0
2018-05-18 10:05:00,354.55,354.62,354.41,354.46,2650.0,322.8354,322.8992,322.708,322.7535,2650.0
2018-05-18 10:10:00,354.35,354.51,354.29,354.51,7973.0,322.6533,322.799,322.5987,322.799,7973.0
2018-05-18 10:15:00,354.62,354.72,354.54,354.7,6668.0,322.8992,322.9902,322.8263,322.972,6668.0
2018-05-18 10:20:00,354.7,354.99,354.7,354.94,14242.0,322.972,323.2361,322.972,323.1906,14242.0
2018-05-18 10:25:00,354.83,354.95,354.75,354.75,3600.0,323.0904,323.1997,323.0175,323.0175,3600.0
2018-05-18 10:30:00,354.75,354.75,354.11,354.11,7742.0,323.0175,323.0175,322.4348,322.4348,7742.0
2018-05-18 10:35:00,354.14,354.23,354.0,354.08,13702.0,322.4621,322.5441,322.3346,322.4075,13702.0
2018-05-18 10:40:00,354.09,354.26,353.91,354.26,7210.0,322.4166,322.5714,322.2527,322.5714,7210.0
2018-05-18 10:45:00,354.17,354.48,354.17,354.4,6301.0,322.4894,322.7717,322.4894,322.6989,6301.0
2018-05-18 10:50:00,354.5,354.54,354.29,354.31,4704.0,322.7899,322.8263,322.5987,322.6169,4704.0
2018-05-18 10:55:00,354.37,354.46,354.37,354.41,2876.0,322.6715,322.7535,322.6715,322.708,2876.0
2018-05-18 11:00:00,354.47,354.73,354.42,354.67,4478.0,322.7626,322.9993,322.7171,322.9447,4478.0
2018-05-18 11:05:00,354.64,354.72,354.55,354.65,911.0,322.9174,322.9902,322.8354,322.9265,911.0
2018-05-18 11:10:00,354.63,354.84,354.55,354.65,3750.0,322.9083,323.0995,322.8354,322.9265,3750.0
2018-05-18 11:15:00,354.63,354.7,354.6,354.7,2801.0,322.9083,322.972,322.881,322.972,2801.0
2018-05-18 11:20:00,354.72,354.73,354.53,354.6,5074.0,322.9902,322.9993,322.8172,322.881,5074.0
2018-05-18 11:25:00,354.51,354.51,354.27,354.27,3350.0,322.799,322.799,322.5805,322.5805,3350.0
2018-05-18 11:30:00,354.35,354.53,354.35,354.35,2743.0,322.6533,322.8172,322.6533,322.6533,2743.0
2018-05-18 11:35:00,354.31,354.58,354.31,354.47,3212.0,322.6169,322.8628,322.6169,322.7626,3212.0
2018-05-18 11:40:00,354.53,354.84,354.52,354.82,1550.0,322.8172,323.0995,322.8081,323.0813,1550.0
2018-05-18 11:45:00,354.81,354.81,354.6,354.71,1743.0,323.0722,323.0722,322.881,322.9811,1743.0
2018-05-18 11:50:00,354.65,354.84,354.6,354.75,2222.0,322.9265,323.0995,322.881,323.0175,2222.0
2018-05-18 11:55:00,354.78,354.8,354.73,354.8,1040.0,323.0449,323.0631,322.9993,323.0631,1040.0
2018-05-18 12:00:00,354.73,354.73,354.49,354.49,500.0,322.9993,322.9993,322.7808,322.7808,500.0
2018-05-18 12:05:00,354.55,354.55,354.47,354.47,476.0,322.8354,322.8354,322.7626,322.7626,476.0
2018-05-18 12:10:00,354.48,354.48,354.46,354.48,7492.0,322.7717,322.7717,322.7535,322.7717,7492.0
2018-05-18 12:15:00,354.52,354.56,354.4,354.56,4000.0,322.8081,322.8445,322.6989,322.8445,4000.0
2018-05-18 12:20:00,354.65,354.65,354.55,354.55,639.0,322.9265,322.9265,322.8354,322.8354,639.0
2018-05-18 12:25:00,354.53,354.53,354.44,354.47,600.0,322.8172,322.8172,322.7353,322.7626,600.0
2018-05-18 12:30:00,354.44,354.5,354.38,354.4,2007.0,322.7353,322.7899,322.6806,322.6989,2007.0
2018-05-18 12:35:00,354.39,354.39,354.27,354.36,2164.0,322.6897,322.6897,322.5805,322.6624,2164.0
2018-05-18 12:40:00,354.37,354.51,354.37,354.51,5477.0,322.6715,322.799,322.6715,322.799,5477.0
2018-05-18 12:45:00,354.48,354.48,354.43,354.43,331.0,322.7717,322.7717,322.7262,322.7262,331.0
2018-05-18 12:50:00,354.43,354.53,354.38,354.38,1643.0,322.7262,322.8172,322.6806,322.6806,1643.0
2018-05-18 12:55:00,354.4,354.51,354.4,354.51,2200.0,322.6989,322.799,322.6989,322.799,2200.0
2018-05-18 13:00:00,354.6,354.6,354.44,354.54,4655.0,322.881,322.881,322.7353,322.8263,4655.0
2018-05-18 13:05:00,354.55,354.63,354.55,354.58,1000.0,322.8354,322.9083,322.8354,322.8628,1000.0
2018-05-18 13:10:00,354.62,354.66,354.54,354.63,1900.0,322.8992,322.9356,322.8263,322.9083,1900.0
2018-05-18 13:15:00,354.67,354.9,354.67,354.81,4818.0,322.9447,323.1541,322.9447,323.0722,4818.0
2018-05-18 13:20:00,354.83,354.93,354.81,354.93,1750.0,323.0904,323.1814,323.0722,323.1814,1750.0
2018-05-18 13:25:00,354.94,355.0,354.84,354.84,1883.0,323.1906,323.2452,323.0995,323.0995,1883.0
2018-05-18 13:30:00,354.85,354.85,354.61,354.61,2056.0,323.1086,323.1086,322.8901,322.8901,2056.0
2018-05-18 13:35:00,354.63,354.63,354.59,354.63,600.0,322.9083,322.9083,322.8719,322.9083,600.0
2018-05-18 13:40:00,354.58,354.58,354.5,354.5,400.0,322.8628,322.8628,322.7899,322.7899,400.0
2018-05-18 13:45:00,354.56,354.56,354.52,354.52,406.0,322.8445,322.8445,322.8081,322.8081,406.0
2018-05-18 13:50:00,354.56,354.56,354.39,354.43,10400.0,322.8445,322.8445,322.6897,322.7262,10400.0
2018-05-18 13:55:00,354.43,354.51,354.42,354.46,900.0,322.7262,322.799,322.7171,322.7535,900.0
2018-05-18 14:00:00,354.35,354.35,354.35,354.35,100.0,322.6533,322.6533,322.6533,322.6533,100.0
2018-05-18 14:05:00,354.29,354.3,354.22,354.22,1699.0,322.5987,322.6078,322.535,322.535,1699.0
2018-05-18 14:10:00,354.31,354.33,354.24,354.32,1428.0,322.6169,322.6351,322.5532,322.626,1428.0
2018-05-18 14:15:00,354.29,354.35,354.23,354.35,1906.0,322.5987,322.6533,322.5441,322.6533,1906.0
2018-05-18 14:20:00,354.34,354.36,354.29,354.35,1200.0,322.6442,322.6624,322.5987,322.6533,1200.0
2018-05-18 14:25:00,354.29,354.37,354.29,354.37,641.0,322.5987,322.6715,322.5987,322.6715,641.0
2018-05-18 14:30:00,354.36,354.4,354.35,354.4,1044.0,322.6624,322.6989,322.6533,322.6989,1044.0
2018-05-18 14:35:00,354.48,354.56,354.48,354.56,458.0,322.7717,322.8445,322.7717,322.8445,458.0
2018-05-18 14:40:00,354.48,354.55,354.45,354.47,1674.0,322.7717,322.8354,322.7444,322.7626,1674.0
2018-05-18 14:45:00,354.42,354.49,354.42,354.42,1120.0,322.7171,322.7808,322.7171,322.7171,1120.0
2018-05-18 14:50:00,354.49,354.5,354.42,354.5,800.0,322.7808,322.7899,322.7171,322.7899,800.0
2018-05-18 14:55:00,354.51,354.55,354.46,354.51,1788.0,322.799,322.8354,322.7535,322.799,1788.0
2018-05-18 15:00:00,354.59,354.59,354.38,354.38,1300.0,322.8719,322.8719,322.6806,322.6806,1300.0
2018-05-18 15:05:00,354.42,354.49,354.38,354.46,923.0,322.7171,322.7808,322.6806,322.7535,923.0
2018-05-18 15:10:00,354.39,354.42,354.34,354.42,1855.0,322.6897,322.7171,322.6442,322.7171,1855.0
2018-05-18 15:15:00,354.36,354.38,354.29,354.32,4744.0,322.6624,322.6806,322.5987,322.626,4744.0
2018-05-18 15:20:00,354.35,354.38,354.35,354.37,600.0,322.6533,322.6806,322.6533,322.6715,600.0
2018-05-18 15:25:00,354.36,354.36,354.26,354.29,1995.0,322.6624,322.6624,322.5714,322.5987,1995.0
2018-05-18 15:30:00,354.29,354.37,354.26,354.27,2950.0,322.5987,322.6715,322.5714,322.5805,2950.0
2018-05-18 15:35:00,354.26,354.38,354.25,354.33,2199.0,322.5714,322.6806,322.5623,322.6351,2199.0
2018-05-18 15:40:00,354.37,354.43,354.35,354.39,1152.0,322.6715,322.7262,322.6533,322.6897,1152.0
2018-05-18 15:45:00,354.25,354.33,354.2,354.32,7088.0,322.5623,322.6351,322.5167,322.626,7088.0
2018-05-18 15:50:00,354.29,354.29,354.07,354.17,28290.0,322.5987,322.5987,322.3984,322.4894,28290.0
2018-05-18 15:55:00,354.16,354.16,353.83,353.84,38966.0,322.4803,322.4803,322.1798,322.1889,38966.0
2018-05-21 09:30:00,355.36,356.34,355.36,356.33,25518.0,323.573,324.4653,323.573,324.4562,25518.0
2018-05-21 09:35:00,356.38,356.6,356.22,356.22,14130.0,324.5017,324.7021,324.3561,324.3561,14130.0
2018-05-21 09:40:00,356.32,356.9,356.32,356.9,21780.0,324.4471,324.9752,324.4471,324.9752,21780.0
2018-05-21 09:45:00,356.93,356.93,356.57,356.57,6415.0,325.0025,325.0025,324.6747,324.6747,6415.0
2018-05-21 09:50:00,356.66,356.68,356.24,356.33,2607.0,324.7567,324.7749,324.3743,324.4562,2607.0
2018-05-21 09:55:00,356.22,356.27,355.98,355.98,4816.0,324.3561,324.4016,324.1375,324.1375,4816.0
2018-05-21 10:00:00,355.98,356.1,355.95,356.07,2200.0,324.1375,324.2468,324.1102,324.2195,2200.0
2018-05-21 10:05:00,355.88,356.03,355.84,356.03,2716.0,324.0465,324.1831,324.01,324.1831,2716.0
2018-05-21 10:10:00,356.01,356.33,356.01,356.33,1313.0,324.1648,324.4562,324.1648,324.4562,1313.0
2018-05-21 10:15:00,356.36,356.6,356.35,356.6,2400.0,324.4835,324.7021,324.4744,324.7021,2400.0
2018-05-21 10:20:00,356.56,356.57,356.38,356.44,1200.0,324.6656,324.6747,324.5017,324.5564,1200.0
2018-05-21 10:25:00,356.36,356.82,356.36,356.72,5814.0,324.4835,324.9024,324.4835,324.8113,5814.0
2018-05-21 10:30:00,356.8,357.21,356.79,357.18,13185.0,324.8842,325.2575,324.8751,325.2302,13185.0
2018-05-21 10:35:00,357.18,357.34,357.05,357.09,4916.0,325.2302,325.3759,325.1118,325.1482,4916.0
2018-05-21 10:40:00,356.99,357.2,356.98,357.13,15035.0,325.0572,325.2484,325.0481,325.1847,15035.0
2018-05-21 10:45:00,357.19,357.27,357.08,357.08,4629.0,325.2393,325.3121,325.1391,325.1391,4629.0
2018-05-21 10:50:00,357.05,357.05,356.91,356.94,2350.0,325.1118,325.1118,324.9843,325.0117,2350.0
2018-05-21 10:55:00,356.95,357.11,356.9,357.09,11013.0,325.0208,325.1664,324.9752,325.1482,11013.0
2018-05-21 11:00:00,357.12,357.16,356.98,357.02,4800.0,325.1755,325.212,325.0481,325.0845,4800.0
2018-05-21 11:05:00,356.83,356.86,356.69,356.81,2311.0,324.9115,324.9388,324.784,324.8933,2311.0
2018-05-21 11:10:00,356.84,356.95,356.74,356.79,12020.0,324.9206,325.0208,324.8295,324.8751,12020.0
2018-05-21 11:15:00,356.83,356.91,356.76,356.83,6492.0,324.9115,324.9843,324.8478,324.9115,6492.0
2018-05-21 11:20:00,356.84,356.98,356.81,356.81,12623.0,324.9206,325.0481,324.8933,324.8933,12623.0
2018-05-21 11:25:00,356.76,356.76,356.01,356.21,15315.0,324.8478,324.8478,324.1648,324.3469,15315.0
2018-05-21 11:30:00,356.27,356.41,356.04,356.04,6602.0,324.4016,324.5291,324.1922,324.1922,6602.0
2018-05-21 11:35:00,356.09,356.48,355.93,356.48,9700.0,324.2377,324.5928,324.092,324.5928,9700.0
2018-05-21 11:40:00,356.46,356.6,356.45,356.52,3807.0,324.5746,324.7021,324.5655,324.6292,3807.0
2018-05-21 11:45:00,356.5,356.81,356.46,356.79,11800.0,324.611,324.8933,324.5746,324.8751,11800.0
2018-05-21 11:50:00,356.77,356.77,356.65,356.73,2435.0,324.8569,324.8569,324.7476,324.8204,2435.0
2018-05-21 11:55:00,356.76,356.97,356.74,356.97,2600.0,324.8478,325.039,324.8295,325.039,2600.0
2018-05-21 12:00:00,357.02,357.06,356.87,357.05,6204.0,325.0845,325.1209,324.9479,325.1118,6204.0
2018-05-21 12:05:00,357.05,357.1,356.9,357.07,2809.0,325.1118,325.1573,324.9752,325.13,2809.0
2018-05-21 12:10:00,357.05,357.56,357.05,357.44,16291.0,325.1118,325.5762,325.1118,325.4669,16291.0
2018-05-21 12:15:00,357.48,357.48,357.23,357.29,6100.0,325.5033,325.5033,325.2757,325.3303,6100.0
2018-05-21 12:20:00,357.28,357.33,357.16,357.31,4823.0,325.3212,325.3668,325.212,325.3486,4823.0
2018-05-21 12:25:00,357.34,357.34,357.11,357.11,3000.0,325.3759,325.3759,325.1664,325.1664,3000.0
2018-05-21 12:30:00,357.11,357.14,357.02,357.12,3851.0,325.1664,325.1938,325.0845,325.1755,3851.0
2018-05-21 12:35:00,357.17,357.26,357.14,357.17,2475.0,325.2211,325.303,325.1938,325.2211,2475.0
2018-05-21 12:40:00,357.11,357.22,357.05,357.22,6108.0,325.1664,325.2666,325.1118,325.2666,6108.0
2018-05-21 12:45:00,357.21,357.27,356.97,356.97,8721.0,325.2575,325.3121,325.039,325.039,8721.0
2018-05-21 12:50:00,356.98,357.16,356.96,357.01,4592.0,325.0481,325.212,325.0299,325.0754,4592.0
2018-05-21 12:55:00,357.01,357.12,356.97,356.97,1989.0,325.0754,325.1755,325.039,325.039,1989.0
2018-05-21 13:00:00,356.99,357.11,356.99,356.99,6941.0,325.0572,325.1664,325.0572,325.0572,6941.0
2018-05-21 13:05:00,356.98,357.21,356.93,357.19,8086.0,325.0481,325.2575,325.0025,325.2393,8086.0
2018-05-21 13:10:00,357.18,357.33,357.1,357.1,8168.0,325.2302,325.3668,325.1573,325.1573,8168.0
2018-05-21 13:15:00,357.12,357.22,357.03,357.22,2800.0,325.1755,325.2666,325.0936,325.2666,2800.0
2018-05-21 13:20:00,357.16,357.19,356.98,356.98,4354.0,325.212,325.2393,325.0481,325.0481,4354.0
2018-05-21 13:25:00,356.99,357.07,356.9,357.03,6667.0,325.0572,325.13,324.9752,325.0936,6667.0
2018-05-21 13:30:00,357.09,357.21,357.0,357.07,8811.0,325.1482,325.2575,325.0663,325.13,8811.0
2018-05-21 13:35:00,357.11,357.27,357.1,357.21,6410.0,325.1664,325.3121,325.1573,325.2575,6410.0
2018-05-21 13:40:00,357.23,357.38,357.22,357.38,3217.0,325.2757,325.4123,325.2666,325.4123,3217.0
2018-05-21 13:45:00,357.38,357.4,357.31,357.31,2220.0,325.4123,325.4305,325.3486,325.3486,2220.0
2018-05-21 13:50:00,357.34,357.34,357.16,357.17,2686.0,325.3759,325.3759,325.212,325.2211,2686.0
2018-05-21 13:55:00,357.19,357.3,357.16,357.3,4906.0,325.2393,325.3394,325.212,325.3394,4906.0
2018-05-21 14:00:00,357.31,357.31,357.16,357.31,3588.0,325.3486,325.3486,325.212,325.3486,3588.0
2018-05-21 14:05:00,357.28,357.36,357.22,357.28,3236.0,325.3212,325.3941,325.2666,325.3212,3236.0
2018-05-21 14:10:00,357.35,357.36,357.04,357.09,6187.0,325.385,325.3941,325.1027,325.1482,6187.0
2018-05-21 14:15:00,357.07,357.21,357.03,357.15,3600.0,325.13,325.2575,325.0936,325.2029,3600.0
2018-05-21 14:20:00,357.15,357.15,357.03,357.13,3050.0,325.2029,325.2029,325.0936,325.1847,3050.0
2018-05-21 14:25:00,357.1,357.2,357.1,357.1,2100.0,325.1573,325.2484,325.1573,325.1573,2100.0
2018-05-21 14:30:00,357.04,357.04,356.73,356.84,4352.0,325.1027,325.1027,324.8204,324.9206,4352.0
2018-05-21 14:35:00,356.88,356.94,356.83,356.88,3638.0,324.957,325.0117,324.9115,324.957,3638.0
2018-05-21 14:40:00,356.88,357.0,356.86,357.0,3859.0,324.957,325.0663,324.9388,325.0663,3859.0
2018-05-21 14:45:00,356.95,357.19,356.95,357.19,3080.0,325.0208,325.2393,325.0208,325.2393,3080.0
2018-05-21 14:50:00,357.22,357.33,357.15,357.28,7855.0,325.2666,325.3668,325.2029,325.3212,7855.0
2018-05-21 14:55:00,357.26,357.32,357.21,357.23,6539.0,325.303,325.3577,325.2575,325.2757,6539.0
2018-05-21 15:00:00,357.21,357.22,357.12,357.18,3895.0,325.2575,325.2666,325.1755,325.2302,3895.0
2018-05-21 15:05:00,357.12,357.25,357.07,357.2,3571.0,325.1755,325.2939,325.13,325.2484,3571.0
2018-05-21 15:10:00,357.19,357.39,357.14,357.27,3730.0,325.2393,325.4214,325.1938,325.3121,3730.0
2018-05-21 15:15:00,357.25,357.36,357.2,357.22,2958.0,325.2939,325.3941,325.2484,325.2666,2958.0
2018-05-21 15:20:00,357.24,357.26,357.21,357.26,1808.0,325.2848,325.303,325.2575,325.303,1808.0
2018-05-21 15:25:00,357.23,357.23,356.93,357.02,8394.0,325.2757,325.2757,325.0025,325.0845,8394.0
2018-05-21 15:30:00,357.04,357.04,356.8,356.88,10253.0,325.1027,325.1027,324.8842,324.957,10253.0
2018-05-21 15:35:00,356.91,357.0,356.86,356.98,5936.0,324.9843,325.0663,324.9388,325.0481,5936.0
2018-05-21 15:40:00,356.98,357.02,356.84,356.84,21316.0,325.0481,325.0845,324.9206,324.9206,21316.0
2018-05-21 15:45:00,356.87,356.99,356.78,356.88,25742.0,324.9479,325.0572,324.866,324.957,25742.0
2018-05-21 15:50:00,356.93,357.33,356.93,357.25,57498.0,325.0025,325.3668,325.0025,325.2939,57498.0
2018-05-21 15:55:00,357.28,357.42,357.17,357.31,48219.0,325.3212,325.4487,325.2211,325.3486,48219.0
2018-05-22 09:30:00,357.63,357.8,357.28,357.7,29645.0,325.6399,325.7947,325.3212,325.7037,29645.0
2018-05-22 09:35:00,357.59,357.82,357.43,357.47,18193.0,325.6035,325.8129,325.4578,325.4942,18193.0
2018-05-22 09:40:00,357.43,357.43,357.15,357.22,7206.0,325.4578,325.4578,325.2029,325.2666,7206.0
2018-05-22 09:45:00,357.19,357.38,357.0,357.38,2157.0,325.2393,325.4123,325.0663,325.4123,2157.0
2018-05-22 09:50:00,357.38,357.41,357.31,357.31,6954.0,325.4123,325.4396,325.3486,325.3486,6954.0
2018-05-22 09:55:00,357.32,357.38,357.17,357.38,3268.0,325.3577,325.4123,325.2211,325.4123,3268.0
2018-05-22 10:00:00,357.36,357.75,357.31,357.75,4310.0,325.3941,325.7492,325.3486,325.7492,4310.0
2018-05-22 10:05:00,357.78,357.92,357.73,357.9,14831.0,325.7765,325.904,325.731,325.8858,14831.0
2018-05-22 10:10:00,357.94,358.15,357.46,357.46,26329.0,325.9222,326.1134,325.4851,325.4851,26329.0
2018-05-22 10:15:00,357.45,357.45,357.08,357.08,9368.0,325.476,325.476,325.1391,325.1391,9368.0
2018-05-22 10:20:00,357.11,357.2,357.07,357.14,4070.0,325.1664,325.2484,325.13,325.1938,4070.0
2018-05-22 10:25:00,357.07,357.12,356.83,356.97,10874.0,325.13,325.1755,324.9115,325.039,10874.0
2018-05-22 10:30:00,356.89,357.33,356.89,357.22,7688.0,324.9661,325.3668,324.9661,325.2666,7688.0
2018-05-22 10:35:00,357.14,357.38,357.05,357.32,4205.0,325.1938,325.4123,325.1118,325.3577,4205.0
2018-05-22 10:40:00,357.3,357.45,357.29,357.38,8172.0,325.3394,325.476,325.3303,325.4123,8172.0
2018-05-22 10:45:00,357.38,357.41,357.03,357.35,9270.0,325.4123,325.4396,325.0936,325.385,9270.0
2018-05-22 10:50:00,357.35,357.52,357.35,357.47,6386.0,325.385,325.5398,325.385,325.4942,6386.0
2018-05-22 10:55:00,357.53,357.6,357.29,357.29,5449.0,325.5489,325.6126,325.3303,325.3303,5449.0
2018-05-22 11:00:00,357.32,357.75,357.32,357.75,7843.0,325.3577,325.7492,325.3577,325.7492,7843.0
2018-05-22 11:05:00,357.75,357.93,357.69,357.72,10232.0,325.7492,325.9131,325.6946,325.7219,10232.0
2018-05-22 11:10:00,357.74,357.81,357.71,357.75,7683.0,325.7401,325.8038,325.7128,325.7492,7683.0
2018-05-22 11:15:00,357.8,357.91,357.72,357.85,6869.0,325.7947,325.8949,325.7219,325.8403,6869.0
2018-05-22 11:20:00,357.91,358.03,357.79,358.01,17948.0,325.8949,326.0042,325.7856,325.9859,17948.0
2018-05-22 11:25:00,358.06,358.06,357.89,357.91,8875.0,326.0315,326.0315,325.8767,325.8949,8875.0
2018-05-22 11:30:00,357.93,357.95,357.81,357.94,6218.0,325.9131,325.9313,325.8038,325.9222,6218.0
2018-05-22 11:35:00,357.94,358.05,357.86,357.92,6786.0,325.9222,326.0224,325.8494,325.904,6786.0
2018-05-22 11:40:00,357.92,357.92,357.71,357.83,14663.0,325.904,325.904,325.7128,325.822,14663.0
2018-05-22 11:45:00,357.83,357.83,357.68,357.68,4618.0,325.822,325.822,325.6855,325.6855,4618.0
2018-05-22 11:50:00,357.68,357.74,357.67,357.74,3137.0,325.6855,325.7401,325.6764,325.7401,3137.0
2018-05-22 11:55:00,357.71,357.75,357.67,357.74,5752.0,325.7128,325.7492,325.6764,325.7401,5752.0
2018-05-22 12:00:00,357.78,357.78,357.67,357.71,6446.0,325.7765,325.7765,325.6764,325.7128,6446.0
2018-05-22 12:05:00,357.68,357.75,357.64,357.66,6900.0,325.6855,325.7492,325.649,325.6672,6900.0
2018-05-22 12:10:00,357.66,357.72,357.62,357.7,4612.0,325.6672,325.7219,325.6308,325.7037,4612.0
2018-05-22 12:15:00,357.7,357.74,357.63,357.65,5808.0,325.7037,325.7401,325.6399,325.6581,5808.0
2018-05-22 12:20:00,357.7,357.7,357.44,357.49,3924.0,325.7037,325.7037,325.4669,325.5125,3924.0
2018-05-22 12:25:00,357.54,357.54,357.13,357.27,3906.0,325.558,325.558,325.1847,325.3121,3906.0
2018-05-22 12:30:00,357.32,357.36,357.08,357.09,3561.0,325.3577,325.3941,325.1391,325.1482,3561.0
2018-05-22 12:35:00,357.06,357.14,356.94,357.03,6684.0,325.1209,325.1938,325.0117,325.0936,6684.0
2018-05-22 12:40:00,357.15,357.16,356.95,357.0,4550.0,325.2029,325.212,325.0208,325.0663,4550.0
2018-05-22 12:45:00,356.98,357.05,356.87,356.94,7406.0,325.0481,325.1118,324.9479,325.0117,7406.0
2018-05-22 12:50:00,357.0,357.03,356.83,357.0,4200.0,325.0663,325.0936,324.9115,325.0663,4200.0
2018-05-22 12:55:00,357.04,357.07,356.95,356.95,5339.0,325.1027,325.13,325.0208,325.0208,5339.0
2018-05-22 13:00:00,356.98,356.98,356.77,356.83,6013.0,325.0481,325.0481,324.8569,324.9115,6013.0
2018-05-22 13:05:00,356.82,356.92,356.71,356.79,7823.0,324.9024,324.9934,324.8022,324.8751,7823.0
2018-05-22 13:10:00,356.8,356.92,356.8,356.89,5245.0,324.8842,324.9934,324.8842,324.9661,5245.0
2018-05-22 13:15:00,356.9,356.92,356.76,356.78,4300.0,324.9752,324.9934,324.8478,324.866,4300.0
2018-05-22 13:20:00,356.8,356.81,356.55,356.55,3900.0,324.8842,324.8933,324.6565,324.6565,3900.0
2018-05-22 13:25:00,356.56,356.75,356.56,356.74,5967.0,324.6656,324.8386,324.6656,324.8295,5967.0
2018-05-22 13:30:00,356.74,356.8,356.63,356.69,5030.0,324.8295,324.8842,324.7294,324.784,5030.0
2018-05-22 13:35:00,356.67,356.67,356.51,356.51,7814.0,324.7658,324.7658,324.6201,324.6201,7814.0
2018-05-22 13:40:00,356.52,356.64,356.48,356.5,8211.0,324.6292,324.7385,324.5928,324.611,8211.0
2018-05-22 13:45:00,356.43,356.58,356.39,356.58,8054.0,324.5473,324.6839,324.5108,324.6839,8054.0
2018-05-22 13:50:00,356.57,356.72,356.47,356.67,8313.0,324.6747,324.8113,324.5837,324.7658,8313.0
2018-05-22 13:55:00,356.65,356.65,356.47,356.47,5594.0,324.7476,324.7476,324.5837,324.5837,5594.0
2018-05-22 14:00:00,356.43,356.66,356.43,356.6,6114.0,324.5473,324.7567,324.5473,324.7021,6114.0
2018-05-22 14:05:00,356.64,356.68,356.56,356.57,5262.0,324.7385,324.7749,324.6656,324.6747,5262.0
2018-05-22 14:10:00,356.58,356.65,356.54,356.58,4510.0,324.6839,324.7476,324.6474,324.6839,4510.0
2018-05-22 14:15:00,356.61,356.65,356.53,356.55,6650.0,324.7112,324.7476,324.6383,324.6565,6650.0
2018-05-22 14:20:00,356.56,356.6,356.48,356.5,4628.0,324.6656,324.7021,324.5928,324.611,4628.0
2018-05-22 14:25:00,356.46,356.59,356.45,356.54,5010.0,324.5746,324.693,324.5655,324.6474,5010.0
2018-05-22 14:30:00,356.52,356.6,356.49,356.51,3000.0,324.6292,324.7021,324.6019,324.6201,3000.0
2018-05-22 14:35:00,356.52,356.52,356.34,356.35,3514.0,324.6292,324.6292,324.4653,324.4744,3514.0
2018-05-22 14:40:00,356.34,356.35,356.21,356.22,10512.0,324.4653,324.4744,324.3469,324.3561,10512.0
2018-05-22 14:45:00,356.26,356.3,356.15,356.21,6715.0,324.3925,324.4289,324.2923,324.3469,6715.0
2018-05-22 14:50:00,356.19,356.21,356.0,356.03,8365.0,324.3287,324.3469,324.1557,324.1831,8365.0
2018-05-22 14:55:00,356.01,356.02,355.62,355.62,7826.0,324.1648,324.1739,323.8097,323.8097,7826.0
2018-05-22 15:00:00,355.56,355.71,355.55,355.61,6920.0,323.7551,323.8917,323.746,323.8006,6920.0
2018-05-22 15:05:00,355.57,355.57,355.32,355.36,3196.0,323.7642,323.7642,323.5366,323.573,3196.0
2018-05-22 15:10:00,355.37,355.37,355.13,355.26,5210.0,323.5821,323.5821,323.3636,323.4819,5210.0
2018-05-22 15:15:00,355.19,355.49,355.16,355.44,5686.0,323.4182,323.6914,323.3909,323.6458,5686.0
2018-05-22 15:20:00,355.4,355.55,355.3,355.52,5767.0,323.6094,323.746,323.5183,323.7187,5767.0
2018-05-22 15:25:00,355.49,355.52,355.43,355.43,2868.0,323.6914,323.7187,323.6367,323.6367,2868.0
2018-05-22 15:30:00,355.29,355.33,355.17,355.21,6908.0,323.5092,323.5457,323.4,323.4364,6908.0
2018-05-22 15:35:00,355.27,355.27,355.02,355.1,1700.0,323.491,323.491,323.2634,323.3362,1700.0
2018-05-22 15:40:00,355.12,355.25,355.12,355.14,1900.0,323.3545,323.4728,323.3545,323.3727,1900.0
2018-05-22 15:45:00,355.03,355.1,354.96,355.03,2838.0,323.2725,323.3362,323.2088,323.2725,2838.0
2018-05-22 15:50:00,354.93,354.93,354.64,354.78,15681.0,323.1814,323.1814,322.9174,323.0449,15681.0
2018-05-22 15:55:00,354.8,355.06,354.72,354.86,87901.0,323.0631,323.2998,322.9902,323.1177,87901.0
2018-05-23 09:30:00,353.53,354.09,353.36,353.46,23322.0,321.9067,322.4166,321.7519,321.8429,23322.0
2018-05-23 09:35:00,353.51,354.14,353.25,354.08,5813.0,321.8885,322.4621,321.6517,322.4075,5813.0
2018-05-23 09:40:00,354.04,354.4,353.92,353.92,5262.0,322.3711,322.6989,322.2618,322.2618,5262.0
2018-05-23 09:45:00,353.89,353.97,353.56,353.64,5688.0,322.2345,322.3073,321.934,322.0068,5688.0
2018-05-23 09:50:00,353.7,354.34,353.7,354.34,16329.0,322.0615,322.6442,322.0615,322.6442,16329.0
2018-05-23 09:55:00,354.18,354.5,354.15,354.32,17432.0,322.4985,322.7899,322.4712,322.626,17432.0
2018-05-23 10:00:00,354.35,354.47,354.2,354.31,5850.0,322.6533,322.7626,322.5167,322.6169,5850.0
2018-05-23 10:05:00,354.32,354.86,354.32,354.76,13029.0,322.626,323.1177,322.626,323.0267,13029.0
2018-05-23 10:10:00,354.74,355.19,354.73,355.12,12076.0,323.0084,323.4182,322.9993,323.3545,12076.0
2018-05-23 10:15:00,355.09,355.09,354.9,354.9,1630.0,323.3271,323.3271,323.1541,323.1541,1630.0
2018-05-23 10:20:00,354.83,355.05,354.83,354.99,3304.0,323.0904,323.2907,323.0904,323.2361,3304.0
2018-05-23 10:25:00,355.03,355.2,354.93,354.93,2250.0,323.2725,323.4273,323.1814,323.1814,2250.0
2018-05-23 10:30:00,354.77,354.81,354.33,354.33,9379.0,323.0358,323.0722,322.6351,322.6351,9379.0
2018-05-23 10:35:00,354.48,354.57,354.45,354.46,4665.0,322.7717,322.8536,322.7444,322.7535,4665.0
2018-05-23 10:40:00,354.28,354.28,354.09,354.24,2226.0,322.5896,322.5896,322.4166,322.5532,2226.0
2018-05-23 10:45:00,354.22,354.26,354.02,354.02,2200.0,322.535,322.5714,322.3528,322.3528,2200.0
2018-05-23 10:50:00,354.02,354.05,353.76,354.02,5513.0,322.3528,322.3802,322.1161,322.3528,5513.0
2018-05-23 10:55:00,354.01,354.07,353.93,354.07,1370.0,322.3437,322.3984,322.2709,322.3984,1370.0
2018-05-23 11:00:00,354.02,354.34,354.02,354.11,4292.0,322.3528,322.6442,322.3528,322.4348,4292.0
2018-05-23 11:05:00,354.17,354.28,354.02,354.1,10368.0,322.4894,322.5896,322.3528,322.4257,10368.0
2018-05-23 11:10:00,354.0,354.05,353.8,353.99,5733.0,322.3346,322.3802,322.1525,322.3255,5733.0
2018-05-23 11:15:00,353.98,354.4,353.93,354.3,11574.0,322.3164,322.6989,322.2709,322.6078,11574.0
2018-05-23 11:20:00,354.21,354.55,354.18,354.5,3313.0,322.5258,322.8354,322.4985,322.7899,3313.0
2018-05-23 11:25:00,354.62,354.67,354.47,354.47,5610.0,322.8992,322.9447,322.7626,322.7626,5610.0
2018-05-23 11:30:00,354.5,354.75,354.46,354.54,7058.0,322.7899,323.0175,322.7535,322.8263,7058.0
2018-05-23 11:35:00,354.57,354.63,354.44,354.44,2922.0,322.8536,322.9083,322.7353,322.7353,2922.0
2018-05-23 11:40:00,354.45,354.83,354.45,354.78,5211.0,322.7444,323.0904,322.7444,323.0449,5211.0
2018-05-23 11:45:00,354.77,354.98,354.75,354.97,2880.0,323.0358,323.227,323.0175,323.2179,2880.0
2018-05-23 11:50:00,354.99,355.11,354.79,354.87,11410.0,323.2361,323.3453,323.054,323.1268,11410.0
2018-05-23 11:55:00,354.85,354.89,354.45,354.47,2920.0,323.1086,323.145,322.7444,322.7626,2920.0
2018-05-23 12:00:00,354.34,354.37,354.25,354.36,5572.0,322.6442,322.6715,322.5623,322.6624,5572.0
2018-05-23 12:05:00,354.37,354.57,354.33,354.41,7488.0,322.6715,322.8536,322.6351,322.708,7488.0
2018-05-23 12:10:00,354.37,354.55,354.31,354.41,2198.0,322.6715,322.8354,322.6169,322.708,2198.0
2018-05-23 12:15:00,354.38,354.38,354.14,354.14,1612.0,322.6806,322.6806,322.4621,322.4621,1612.0
2018-05-23 12:20:00,354.12,354.17,353.88,353.88,1400.0,322.4439,322.4894,322.2254,322.2254,1400.0
2018-05-23 12:25:00,353.89,354.01,353.73,353.84,2378.0,322.2345,322.3437,322.0888,322.1889,2378.0
2018-05-23 12:30:00,353.9,353.96,353.78,353.78,4428.0,322.2436,322.2982,322.1343,322.1343,4428.0
2018-05-23 12:35:00,353.7,353.84,353.65,353.84,2012.0,322.0615,322.1889,322.0159,322.1889,2012.0
2018-05-23 12:40:00,353.84,354.08,353.84,354.01,7742.0,322.1889,322.4075,322.1889,322.3437,7742.0
2018-05-23 12:45:00,353.98,354.05,353.88,354.05,2608.0,322.3164,322.3802,322.2254,322.3802,2608.0
2018-05-23 12:50:00,354.0,354.04,353.83,353.88,2420.0,322.3346,322.3711,322.1798,322.2254,2420.0
2018-05-23 12:55:00,353.9,354.13,353.88,354.0,5073.0,322.2436,322.453,322.2254,322.3346,5073.0
2018-05-23 13:00:00,353.96,353.97,353.61,353.61,4390.0,322.2982,322.3073,321.9795,321.9795,4390.0
2018-05-23 13:05:00,353.61,353.62,353.42,353.5,3488.0,321.9795,321.9886,321.8065,321.8794,3488.0
2018-05-23 13:10:00,353.47,353.59,353.4,353.59,3420.0,321.852,321.9613,321.7883,321.9613,3420.0
2018-05-23 13:15:00,353.52,353.62,353.43,353.48,3000.0,321.8976,321.9886,321.8156,321.8611,3000.0
2018-05-23 13:20:00,353.48,353.7,353.48,353.6,2438.0,321.8611,322.0615,321.8611,321.9704,2438.0
2018-05-23 13:25:00,353.63,353.73,353.59,353.73,3680.0,321.9977,322.0888,321.9613,322.0888,3680.0
2018-05-23 13:30:00,353.75,353.75,353.64,353.64,7656.0,322.107,322.107,322.0068,322.0068,7656.0
2018-05-23 13:35:00,353.69,353.73,353.64,353.65,4185.0,322.0524,322.0888,322.0068,322.0159,4185.0
2018-05-23 13:40:00,353.68,353.91,353.67,353.72,9203.0,322.0433,322.2527,322.0342,322.0797,9203.0
2018-05-23 13:45:00,353.74,353.9,353.74,353.89,1828.0,322.0979,322.2436,322.0979,322.2345,1828.0
2018-05-23 13:50:00,353.86,353.98,353.81,353.89,5487.0,322.2072,322.3164,322.1616,322.2345,5487.0
2018-05-23 13:55:00,353.83,353.86,353.79,353.84,1209.0,322.1798,322.2072,322.1434,322.1889,1209.0
2018-05-23 14:00:00,353.84,354.21,353.82,353.91,12686.0,322.1889,322.5258,322.1707,322.2527,12686.0
2018-05-23 14:05:00,353.92,354.66,353.91,354.64,11882.0,322.2618,322.9356,322.2527,322.9174,11882.0
2018-05-23 14:10:00,354.7,354.85,354.53,354.76,10980.0,322.972,323.1086,322.8172,323.0267,10980.0
2018-05-23 14:15:00,354.77,354.88,354.57,354.64,6547.0,323.0358,323.1359,322.8536,322.9174,6547.0
2018-05-23 14:20:00,354.46,354.56,354.41,354.54,5293.0,322.7535,322.8445,322.708,322.8263,5293.0
2018-05-23 14:25:00,354.65,354.83,354.34,354.35,5906.0,322.9265,323.0904,322.6442,322.6533,5906.0
2018-05-23 14:30:00,354.32,354.38,354.11,354.18,3818.0,322.626,322.6806,322.4348,322.4985,3818.0
2018-05-23 14:35:00,354.04,354.12,353.99,354.04,5812.0,322.3711,322.4439,322.3255,322.3711,5812.0
2018-05-23 14:40:00,354.06,354.13,353.96,354.04,4511.0,322.3893,322.453,322.2982,322.3711,4511.0
2018-05-23 14:45:00,354.02,354.14,354.02,354.11,7848.0,322.3528,322.4621,322.3528,322.4348,7848.0
2018-05-23 14:50:00,354.09,354.35,354.09,354.29,4002.0,322.4166,322.6533,322.4166,322.5987,4002.0
2018-05-23 14:55:00,354.37,354.67,354.31,354.65,8040.0,322.6715,322.9447,322.6169,322.9265,8040.0
2018-05-23 15:00:00,354.63,354.93,354.59,354.83,11534.0,322.9083,323.1814,322.8719,323.0904,11534.0
2018-05-23 15:05:00,354.85,355.02,354.7,354.75,8294.0,323.1086,323.2634,322.972,323.0175,8294.0
2018-05-23 15:10:00,354.76,354.76,354.64,354.73,7200.0,323.0267,323.0267,322.9174,322.9993,7200.0
2018-05-23 15:15:00,354.75,354.78,354.61,354.71,3166.0,323.0175,323.0449,322.8901,322.9811,3166.0
2018-05-23 15:20:00,354.69,354.76,354.55,354.69,9018.0,322.9629,323.0267,322.8354,322.9629,9018.0
2018-05-23 15:25:00,354.73,354.92,354.68,354.86,5609.0,322.9993,323.1723,322.9538,323.1177,5609.0
2018-05-23 15:30:00,354.86,354.87,354.68,354.82,3926.0,323.1177,323.1268,322.9538,323.0813,3926.0
2018-05-23 15:35:00,354.82,354.87,354.54,354.54,2712.0,323.0813,323.1268,322.8263,322.8263,2712.0
2018-05-23 15:40:00,354.6,354.73,354.51,354.72,12115.0,322.881,322.9993,322.799,322.9902,12115.0
2018-05-23 15:45:00,354.71,354.73,354.52,354.65,11130.0,322.9811,322.9993,322.8081,322.9265,11130.0
2018-05-23 15:50:00,354.67,354.92,354.67,354.81,42815.0,322.9447,323.1723,322.9447,323.0722,42815.0
2018-05-23 15:55:00,354.85,355.19,354.76,355.17,114272.0,323.1086,323.4182,323.0267,323.4,114272.0
2018-05-24 09:30:00,354.7,355.07,354.42,355.06,6548.0,322.972,323.3089,322.7171,323.2998,6548.0
2018-05-24 09:35:00,355.06,355.28,354.98,355.17,13127.0,323.2998,323.5001,323.227,323.4,13127.0
2018-05-24 09:40:00,355.2,355.33,354.4,354.48,12848.0,323.4273,323.5457,322.6989,322.7717,12848.0
2018-05-24 09:45:00,354.41,354.71,354.17,354.17,11109.0,322.708,322.9811,322.4894,322.4894,11109.0
2018-05-24 09:50:00,354.15,354.16,353.5,353.95,7287.0,322.4712,322.4803,321.8794,322.2891,7287.0
2018-05-24 09:55:00,353.9,353.95,353.63,353.86,8652.0,322.2436,322.2891,321.9977,322.2072,8652.0
2018-05-24 10:00:00,353.84,354.13,353.63,354.11,6197.0,322.1889,322.453,321.9977,322.4348,6197.0
2018-05-24 10:05:00,354.16,354.25,354.02,354.11,6200.0,322.4803,322.5623,322.3528,322.4348,6200.0
2018-05-24 10:10:00,354.16,354.38,354.03,354.13,20117.0,322.4803,322.6806,322.362,322.453,20117.0
2018-05-24 10:15:00,354.12,354.39,353.74,353.74,3640.0,322.4439,322.6897,322.0979,322.0979,3640.0
2018-05-24 10:20:00,353.77,353.95,353.62,353.7,5468.0,322.1252,322.2891,321.9886,322.0615,5468.0
2018-05-24 10:25:00,353.69,353.72,353.18,353.18,6084.0,322.0524,322.0797,321.588,321.588,6084.0
2018-05-24 10:30:00,353.06,353.22,352.76,352.89,10739.0,321.4787,321.6244,321.2056,321.3239,10739.0
2018-05-24 10:35:00,353.01,353.43,353.01,353.41,4756.0,321.4332,321.8156,321.4332,321.7974,4756.0
2018-05-24 10:40:00,353.48,353.5,353.1,353.1,1645.0,321.8611,321.8794,321.5151,321.5151,1645.0
2018-05-24 10:45:00,353.14,353.33,352.77,353.08,4865.0,321.5516,321.7246,321.2147,321.4969,4865.0
2018-05-24 10:50:00,353.1,353.31,353.08,353.08,3338.0,321.5151,321.7064,321.4969,321.4969,3338.0
2018-05-24 10:55:00,352.95,352.95,352.44,352.8,5190.0,321.3786,321.3786,320.9142,321.242,5190.0
2018-05-24 11:00:00,352.76,353.57,352.69,353.57,5110.0,321.2056,321.9431,321.1418,321.9431,5110.0
2018-05-24 11:05:00,353.5,353.83,353.5,353.74,18036.0,321.8794,322.1798,321.8794,322.0979,18036.0
2018-05-24 11:10:00,353.77,353.93,353.62,353.7,5701.0,322.1252,322.2709,321.9886,322.0615,5701.0
2018-05-24 11:15:00,353.62,354.25,353.6,354.11,17951.0,321.9886,322.5623,321.9704,322.4348,17951.0
2018-05-24 11:20:00,354.18,354.26,354.0,354.04,4000.0,322.4985,322.5714,322.3346,322.3711,4000.0
2018-05-24 11:25:00,354.07,354.33,354.02,354.33,6585.0,322.3984,322.6351,322.3528,322.6351,6585.0
2018-05-24 11:30:00,354.32,354.74,354.32,354.58,8241.0,322.626,323.0084,322.626,322.8628,8241.0
2018-05-24 11:35:00,354.62,354.73,354.34,354.59,15606.0,322.8992,322.9993,322.6442,322.8719,15606.0
2018-05-24 11:40:00,354.62,354.95,354.52,354.94,1806.0,322.8992,323.1997,322.8081,323.1906,1806.0
2018-05-24 11:45:00,355.0,355.0,354.65,354.75,2293.0,323.2452,323.2452,322.9265,323.0175,2293.0
2018-05-24 11:50:00,354.86,354.93,354.6,354.91,8902.0,323.1177,323.1814,322.881,323.1632,8902.0
2018-05-24 11:55:00,354.79,355.15,354.76,355.12,4150.0,323.054,323.3818,323.0267,323.3545,4150.0
2018-05-24 12:00:00,355.17,355.18,355.02,355.02,4720.0,323.4,323.4091,323.2634,323.2634,4720.0
2018-05-24 12:05:00,355.02,355.09,354.91,354.91,1014.0,323.2634,323.3271,323.1632,323.1632,1014.0
2018-05-24 12:10:00,354.97,355.09,354.97,355.02,1045.0,323.2179,323.3271,323.2179,323.2634,1045.0
2018-05-24 12:15:00,355.0,355.16,355.0,355.06,882.0,323.2452,323.3909,323.2452,323.2998,882.0
2018-05-24 12:20:00,355.06,355.06,354.96,355.0,5573.0,323.2998,323.2998,323.2088,323.2452,5573.0
2018-05-24 12:25:00,355.13,355.24,354.95,354.95,2272.0,323.3636,323.4637,323.1997,323.1997,2272.0
2018-05-24 12:30:00,355.06,355.1,354.85,354.87,1742.0,323.2998,323.3362,323.1086,323.1268,1742.0
2018-05-24 12:35:00,354.86,354.86,354.72,354.81,1653.0,323.1177,323.1177,322.9902,323.0722,1653.0
2018-05-24 12:40:00,354.79,354.8,354.66,354.72,2900.0,323.054,323.0631,322.9356,322.9902,2900.0
2018-05-24 12:45:00,354.78,354.94,354.78,354.92,1700.0,323.0449,323.1906,323.0449,323.1723,1700.0
2018-05-24 12:50:00,354.95,355.0,354.84,354.84,3211.0,323.1997,323.2452,323.0995,323.0995,3211.0
2018-05-24 12:55:00,354.93,355.2,354.93,355.12,3063.0,323.1814,323.4273,323.1814,323.3545,3063.0
2018-05-24 13:00:00,355.11,355.58,355.11,355.48,5415.0,323.3453,323.7733,323.3453,323.6822,5415.0
2018-05-24 13:05:00,355.47,355.63,355.27,355.63,2300.0,323.6731,323.8188,323.491,323.8188,2300.0
2018-05-24 13:10:00,355.63,355.79,355.6,355.63,3000.0,323.8188,323.9645,323.7915,323.8188,3000.0
2018-05-24 13:15:00,355.62,355.69,355.54,355.69,3379.0,323.8097,323.8735,323.7369,323.8735,3379.0
2018-05-24 13:20:00,355.67,355.71,355.53,355.67,2906.0,323.8553,323.8917,323.7278,323.8553,2906.0
2018-05-24 13:25:00,355.59,355.62,355.45,355.51,3334.0,323.7824,323.8097,323.6549,323.7096,3334.0
2018-05-24 13:30:00,355.45,355.59,355.45,355.49,3120.0,323.6549,323.7824,323.6549,323.6914,3120.0
2018-05-24 13:35:00,355.46,355.56,355.45,355.51,2647.0,323.664,323.7551,323.6549,323.7096,2647.0
2018-05-24 13:40:00,355.51,355.62,355.41,355.62,3155.0,323.7096,323.8097,323.6185,323.8097,3155.0
2018-05-24 13:45:00,355.65,355.65,355.48,355.6,1847.0,323.837,323.837,323.6822,323.7915,1847.0
2018-05-24 13:50:00,355.61,355.62,355.46,355.55,2200.0,323.8006,323.8097,323.664,323.746,2200.0
2018-05-24 13:55:00,355.29,355.47,355.29,355.45,600.0,323.5092,323.6731,323.5092,323.6549,600.0
2018-05-24 14:00:00,355.4,355.4,355.18,355.25,1501.0,323.6094,323.6094,323.4091,323.4728,1501.0
2018-05-24 14:05:00,355.24,355.37,355.22,355.32,2201.0,323.4637,323.5821,323.4455,323.5366,2201.0
2018-05-24 14:10:00,355.32,355.45,355.29,355.4,3064.0,323.5366,323.6549,323.5092,323.6094,3064.0
2018-05-24 14:15:00,355.38,355.52,355.27,355.5,1126.0,323.5912,323.7187,323.491,323.7005,1126.0
2018-05-24 14:20:00,355.45,355.59,355.41,355.59,1250.0,323.6549,323.7824,323.6185,323.7824,1250.0
2018-05-24 14:25:00,355.6,355.61,355.46,355.49,2474.0,323.7915,323.8006,323.664,323.6914,2474.0
2018-05-24 14:30:00,355.49,355.49,355.3,355.31,1548.0,323.6914,323.6914,323.5183,323.5275,1548.0
2018-05-24 14:35:00,355.31,355.41,355.24,355.37,3928.0,323.5275,323.6185,323.4637,323.5821,3928.0
2018-05-24 14:40:00,355.4,355.4,355.23,355.27,8125.0,323.6094,323.6094,323.4546,323.491,8125.0
2018-05-24 14:45:00,355.3,355.35,355.08,355.22,18333.0,323.5183,323.5639,323.318,323.4455,18333.0
2018-05-24 14:50:00,355.18,355.22,355.06,355.14,28539.0,323.4091,323.4455,323.2998,323.3727,28539.0
2018-05-24 14:55:00,355.16,355.28,355.13,355.23,5977.0,323.3909,323.5001,323.3636,323.4546,5977.0
2018-05-24 15:00:00,355.06,355.17,354.89,355.17,6486.0,323.2998,323.4,323.145,323.4,6486.0
2018-05-24 15:05:00,355.1,355.35,354.99,355.35,44200.0,323.3362,323.5639,323.2361,323.5639,44200.0
2018-05-24 15:10:00,355.37,355.41,355.18,355.29,14007.0,323.5821,323.6185,323.4091,323.5092,14007.0
2018-05-24 15:15:00,355.27,355.42,355.19,355.42,6554.0,323.491,323.6276,323.4182,323.6276,6554.0
2018-05-24 15:20:00,355.39,355.53,355.29,355.41,6394.0,323.6003,323.7278,323.5092,323.6185,6394.0
2018-05-24 15:25:00,355.38,355.51,355.2,355.24,8856.0,323.5912,323.7096,323.4273,323.4637,8856.0
2018-05-24 15:30:00,355.24,355.39,355.22,355.27,21599.0,323.4637,323.6003,323.4455,323.491,21599.0
2018-05-24 15:35:00,355.27,355.37,355.15,355.18,7549.0,323.491,323.5821,323.3818,323.4091,7549.0
2018-05-24 15:40:00,355.17,355.2,355.06,355.13,7899.0,323.4,323.4273,323.2998,323.3636,7899.0
2018-05-24 15:45:00,355.1,355.3,355.0,355.22,7136.0,323.3362,323.5183,323.2452,323.4455,7136.0
2018-05-24 15:50:00,355.23,355.36,355.14,355.14,9199.0,323.4546,323.573,323.3727,323.3727,9199.0
2018-05-24 15:55:00,355.1,355.42,355.1,355.39,64648.0,323.3362,323.6276,323.3362,323.6003,64648.0
2018-05-25 09:30:00,354.23,354.94,354.23,354.32,21829.0,322.5441,323.1906,322.5441,322.626,21829.0
2018-05-25 09:35:00,354.25,354.56,354.12,354.54,28510.0,322.5623,322.8445,322.4439,322.8263,28510.0
2018-05-25 09:40:00,354.5,354.51,354.31,354.36,10933.0,322.7899,322.799,322.6169,322.6624,10933.0
2018-05-25 09:45:00,354.33,354.64,354.33,354.56,5361.0,322.6351,322.9174,322.6351,322.8445,5361.0
2018-05-25 09:50:00,354.49,354.53,354.25,354.48,3506.0,322.7808,322.8172,322.5623,322.7717,3506.0
2018-05-25 09:55:00,354.53,354.79,354.53,354.73,4477.0,322.8172,323.054,322.8172,322.9993,4477.0
2018-05-25 10:00:00,354.64,354.86,354.57,354.66,19549.0,322.9174,323.1177,322.8536,322.9356,19549.0
2018-05-25 10:05:00,354.66,354.84,354.44,354.82,12518.0,322.9356,323.0995,322.7353,323.0813,12518.0
2018-05-25 10:10:00,354.79,355.02,354.74,354.79,3160.0,323.054,323.2634,323.0084,323.054,3160.0
2018-05-25 10:15:00,354.9,355.25,354.9,355.06,15050.0,323.1541,323.4728,323.1541,323.2998,15050.0
2018-05-25 10:20:00,355.04,355.07,354.91,354.93,2515.0,323.2816,323.3089,323.1632,323.1814,2515.0
2018-05-25 10:25:00,354.98,355.11,354.9,354.94,5795.0,323.227,323.3453,323.1541,323.1906,5795.0
2018-05-25 10:30:00,355.03,355.23,354.97,354.97,4742.0,323.2725,323.4546,323.2179,323.2179,4742.0
2018-05-25 10:35:00,354.96,354.97,354.74,354.74,4220.0,323.2088,323.2179,323.0084,323.0084,4220.0
2018-05-25 10:40:00,354.74,354.77,354.54,354.68,2328.0,323.0084,323.0358,322.8263,322.9538,2328.0
2018-05-25 10:45:00,354.62,354.66,354.4,354.45,3034.0,322.8992,322.9356,322.6989,322.7444,3034.0
2018-05-25 10:50:00,354.48,354.79,354.46,354.74,2600.0,322.7717,323.054,322.7535,323.0084,2600.0
2018-05-25 10:55:00,354.86,354.87,354.59,354.84,12960.0,323.1177,323.1268,322.8719,323.0995,12960.0
2018-05-25 11:00:00,354.68,354.83,354.68,354.83,1600.0,322.9538,323.0904,322.9538,323.0904,1600.0
2018-05-25 11:05:00,354.75,355.1,354.75,355.07,2559.0,323.0175,323.3362,323.0175,323.3089,2559.0
2018-05-25 11:10:00,355.18,355.18,355.0,355.06,4725.0,323.4091,323.4091,323.2452,323.2998,4725.0
2018-05-25 11:15:00,355.08,355.26,355.02,355.26,15384.0,323.318,323.4819,323.2634,323.4819,15384.0
2018-05-25 11:20:00,355.08,355.13,355.06,355.1,1253.0,323.318,323.3636,323.2998,323.3362,1253.0
2018-05-25 11:25:00,355.1,355.19,355.03,355.19,1200.0,323.3362,323.4182,323.2725,323.4182,1200.0
2018-05-25 11:30:00,355.3,355.43,355.3,355.35,2394.0,323.5183,323.6367,323.5183,323.5639,2394.0
2018-05-25 11:35:00,355.31,355.5,355.26,355.48,2606.0,323.5275,323.7005,323.4819,323.6822,2606.0
2018-05-25 11:40:00,355.46,355.46,355.24,355.27,2300.0,323.664,323.664,323.4637,323.491,2300.0
2018-05-25 11:45:00,355.27,355.38,355.26,355.31,3903.0,323.491,323.5912,323.4819,323.5275,3903.0
2018-05-25 11:50:00,355.31,355.33,355.23,355.23,5997.0,323.5275,323.5457,323.4546,323.4546,5997.0
2018-05-25 11:55:00,355.23,355.24,355.11,355.11,3813.0,323.4546,323.4637,323.3453,323.3453,3813.0
2018-05-25 12:00:00,355.08,355.22,355.04,355.1,6388.0,323.318,323.4455,323.2816,323.3362,6388.0
2018-05-25 12:05:00,355.08,355.09,354.83,354.85,17124.0,323.318,323.3271,323.0904,323.1086,17124.0
2018-05-25 12:10:00,354.76,354.78,354.66,354.74,11154.0,323.0267,323.0449,322.9356,323.0084,11154.0
2018-05-25 12:15:00,354.72,354.8,354.62,354.62,4697.0,322.9902,323.0631,322.8992,322.8992,4697.0
2018-05-25 12:20:00,354.57,354.72,354.48,354.6,3400.0,322.8536,322.9902,322.7717,322.881,3400.0
2018-05-25 12:25:00,354.61,354.8,354.61,354.69,3000.0,322.8901,323.0631,322.8901,322.9629,3000.0
2018-05-25 12:30:00,354.72,354.79,354.66,354.72,9443.0,322.9902,323.054,322.9356,322.9902,9443.0
2018-05-25 12:35:00,354.73,354.74,354.62,354.68,3350.0,322.9993,323.0084,322.8992,322.9538,3350.0
2018-05-25 12:40:00,354.69,354.9,354.69,354.77,10975.0,322.9629,323.1541,322.9629,323.0358,10975.0
2018-05-25 12:45:00,354.74,354.76,354.65,354.66,4200.0,323.0084,323.0267,322.9265,322.9356,4200.0
2018-05-25 12:50:00,354.71,354.73,354.55,354.73,3400.0,322.9811,322.9993,322.8354,322.9993,3400.0
2018-05-25 12:55:00,354.69,354.81,354.61,354.66,3813.0,322.9629,323.0722,322.8901,322.9356,3813.0
2018-05-25 13:00:00,354.67,354.7,354.54,354.58,8707.0,322.9447,322.972,322.8263,322.8628,8707.0
2018-05-25 13:05:00,354.64,354.67,354.53,354.55,3977.0,322.9174,322.9447,322.8172,322.8354,3977.0
2018-05-25 13:10:00,354.57,354.6,354.35,354.35,7472.0,322.8536,322.881,322.6533,322.6533,7472.0
2018-05-25 13:15:00,354.39,354.42,354.28,354.33,6872.0,322.6897,322.7171,322.5896,322.6351,6872.0
2018-05-25 13:20:00,354.29,354.29,354.18,354.23,3591.0,322.5987,322.5987,322.4985,322.5441,3591.0
2018-05-25 13:25:00,354.22,354.32,354.22,354.27,6077.0,322.535,322.626,322.535,322.5805,6077.0
2018-05-25 13:30:00,354.26,354.28,354.09,354.13,7073.0,322.5714,322.5896,322.4166,322.453,7073.0
2018-05-25 13:35:00,354.09,354.18,354.03,354.15,5827.0,322.4166,322.4985,322.362,322.4712,5827.0
2018-05-25 13:40:00,354.12,354.12,354.0,354.08,5702.0,322.4439,322.4439,322.3346,322.4075,5702.0
2018-05-25 13:45:00,354.16,354.16,353.96,354.0,4949.0,322.4803,322.4803,322.2982,322.3346,4949.0
2018-05-25 13:50:00,354.07,354.07,353.98,354.06,3900.0,322.3984,322.3984,322.3164,322.3893,3900.0
2018-05-25 13:55:00,354.03,354.03,353.91,353.98,6739.0,322.362,322.362,322.2527,322.3164,6739.0
2018-05-25 14:00:00,353.98,354.14,353.88,354.02,8391.0,322.3164,322.4621,322.2254,322.3528,8391.0
2018-05-25 14:05:00,354.05,354.22,354.05,354.12,6450.0,322.3802,322.535,322.3802,322.4439,6450.0
2018-05-25 14:10:00,354.14,354.15,353.99,353.99,3938.0,322.4621,322.4712,322.3255,322.3255,3938.0
2018-05-25 14:15:00,354.04,354.15,354.01,354.13,4600.0,322.3711,322.4712,322.3437,322.453,4600.0
2018-05-25 14:20:00,354.14,354.22,354.06,354.19,4200.0,322.4621,322.535,322.3893,322.5076,4200.0
2018-05-25 14:25:00,354.19,354.28,354.16,354.23,5331.0,322.5076,322.5896,322.4803,322.5441,5331.0
2018-05-25 14:30:00,354.26,354.3,354.11,354.16,5975.0,322.5714,322.6078,322.4348,322.4803,5975.0
2018-05-25 14:35:00,354.17,354.17,354.02,354.02,6900.0,322.4894,322.4894,322.3528,322.3528,6900.0
2018-05-25 14:40:00,354.01,354.01,353.74,353.75,13192.0,322.3437,322.3437,322.0979,322.107,13192.0
2018-05-25 14:45:00,353.78,353.78,353.61,353.68,8427.0,322.1343,322.1343,321.9795,322.0433,8427.0
2018-05-25 14:50:00,353.66,353.86,353.63,353.86,8625.0,322.025,322.2072,321.9977,322.2072,8625.0
2018-05-25 14:55:00,353.86,353.89,353.82,353.82,5003.0,322.2072,322.2345,322.1707,322.1707,5003.0
2018-05-25 15:00:00,353.75,353.88,353.69,353.78,6050.0,322.107,322.2254,322.0524,322.1343,6050.0
2018-05-25 15:05:00,353.8,353.89,353.76,353.88,6100.0,322.1525,322.2345,322.1161,322.2254,6100.0
2018-05-25 15:10:00,353.85,354.03,353.84,354.03,9428.0,322.1981,322.362,322.1889,322.362,9428.0
2018-05-25 15:15:00,354.06,354.36,354.06,354.29,13908.0,322.3893,322.6624,322.3893,322.5987,13908.0
2018-05-25 15:20:00,354.27,354.31,354.18,354.19,4887.0,322.5805,322.6169,322.4985,322.5076,4887.0
2018-05-25 15:25:00,354.19,354.5,354.19,354.47,12939.0,322.5076,322.7899,322.5076,322.7626,12939.0
2018-05-25 15:30:00,354.46,354.51,354.36,354.43,11965.0,322.7535,322.799,322.6624,322.7262,11965.0
2018-05-25 15:35:00,354.46,354.52,354.38,354.39,7021.0,322.7535,322.8081,322.6806,322.6897,7021.0
2018-05-25 15:40:00,354.38,354.38,354.22,354.24,14884.0,322.6806,322.6806,322.535,322.5532,14884.0
2018-05-25 15:45:00,354.17,354.37,354.15,354.32,11900.0,322.4894,322.6715,322.4712,322.626,11900.0
2018-05-25 15:50:00,354.34,354.66,354.33,354.53,22036.0,322.6442,322.9356,322.6351,322.8172,22036.0
2018-05-25 15:55:00,354.53,354.62,354.35,354.39,75539.0,322.8172,322.8992,322.6533,322.6897,75539.0
2018-05-29 09:30:00,352.05,353.43,352.05,353.03,39540.0,320.5591,321.8156,320.5591,321.4514,39540.0
2018-05-29 09:35:00,353.02,353.39,352.75,353.02,35954.0,321.4423,321.7792,321.1964,321.4423,35954.0
2018-05-29 09:40:00,353.1,353.3,352.72,352.81,15524.0,321.5151,321.6972,321.1691,321.2511,15524.0
2018-05-29 09:45:00,352.77,353.06,352.6,352.9,51019.0,321.2147,321.4787,321.0599,321.333,51019.0
2018-05-29 09:50:00,352.96,353.84,352.96,353.78,12802.0,321.3877,322.1889,321.3877,322.1343,12802.0
2018-05-29 09:55:00,353.78,354.54,353.63,354.36,27039.0,322.1343,322.8263,321.9977,322.6624,27039.0
2018-05-29 10:00:00,354.5,354.6,354.33,354.59,16850.0,322.7899,322.881,322.6351,322.8719,16850.0
2018-05-29 10:05:00,354.57,354.77,354.52,354.61,19330.0,322.8536,323.0358,322.8081,322.8901,19330.0
2018-05-29 10:10:00,354.56,354.59,354.27,354.35,4696.0,322.8445,322.8719,322.5805,322.6533,4696.0
2018-05-29 10:15:00,354.35,354.47,354.28,354.41,8227.0,322.6533,322.7626,322.5896,322.708,8227.0
2018-05-29 10:20:00,354.39,354.75,354.39,354.73,3844.0,322.6897,323.0175,322.6897,322.9993,3844.0
2018-05-29 10:25:00,354.78,355.13,354.69,355.04,8196.0,323.0449,323.3636,322.9629,323.2816,8196.0
2018-05-29 10:30:00,354.96,354.96,354.36,354.43,6129.0,323.2088,323.2088,322.6624,322.7262,6129.0
2018-05-29 10:35:00,354.35,354.51,354.15,354.51,3366.0,322.6533,322.799,322.4712,322.799,3366.0
2018-05-29 10:40:00,354.46,354.51,354.25,354.25,3621.0,322.7535,322.799,322.5623,322.5623,3621.0
2018-05-29 10:45:00,354.23,354.28,354.03,354.17,1300.0,322.5441,322.5896,322.362,322.4894,1300.0
2018-05-29 10:50:00,354.3,354.49,354.27,354.41,5000.0,322.6078,322.7808,322.5805,322.708,5000.0
2018-05-29 10:55:00,354.52,354.56,354.3,354.32,3320.0,322.8081,322.8445,322.6078,322.626,3320.0
2018-05-29 11:00:00,354.38,354.38,353.83,353.88,11848.0,322.6806,322.6806,322.1798,322.2254,11848.0
2018-05-29 11:05:00,353.84,353.95,353.71,353.81,9371.0,322.1889,322.2891,322.0706,322.1616,9371.0
2018-05-29 11:10:00,353.81,354.29,353.81,354.26,21225.0,322.1616,322.5987,322.1616,322.5714,21225.0
2018-05-29 11:15:00,354.27,354.73,354.19,354.46,32025.0,322.5805,322.9993,322.5076,322.7535,32025.0
2018-05-29 11:20:00,354.47,354.76,354.41,354.59,9986.0,322.7626,323.0267,322.708,322.8719,9986.0
2018-05-29 11:25:00,354.26,354.8,354.26,354.53,8767.0,322.5714,323.0631,322.5714,322.8172,8767.0
2018-05-29 11:30:00,354.54,354.54,354.21,354.27,6200.0,322.8263,322.8263,322.5258,322.5805,6200.0
2018-05-29 11:35:00,354.19,354.19,353.84,353.9,8646.0,322.5076,322.5076,322.1889,322.2436,8646.0
2018-05-29 11:40:00,353.83,353.83,353.14,353.14,5940.0,322.1798,322.1798,321.5516,321.5516,5940.0
2018-05-29 11:45:00,353.06,353.15,352.68,352.89,6200.0,321.4787,321.5607,321.1327,321.3239,6200.0
2018-05-29 11:50:00,352.84,352.91,352.64,352.86,7807.0,321.2784,321.3421,321.0963,321.2966,7807.0
2018-05-29 11:55:00,352.87,353.0,352.78,352.78,2810.0,321.3057,321.4241,321.2238,321.2238,2810.0
2018-05-29 12:00:00,352.73,352.77,352.03,352.15,16477.0,321.1782,321.2147,320.5409,320.6501,16477.0
2018-05-29 12:05:00,352.11,352.15,351.45,351.49,19999.0,320.6137,320.6501,320.0127,320.0492,19999.0
2018-05-29 12:10:00,351.5,351.57,351.09,351.14,8652.0,320.0583,320.122,319.6849,319.7305,8652.0
2018-05-29 12:15:00,351.06,351.62,350.91,351.56,15045.0,319.6576,320.1675,319.521,320.1129,15045.0
2018-05-29 12:20:00,351.47,351.94,351.45,351.91,9200.0,320.0309,320.4589,320.0127,320.4316,9200.0
2018-05-29 12:25:00,352.0,352.33,351.88,351.94,5866.0,320.5135,320.814,320.4043,320.4589,5866.0
2018-05-29 12:30:00,351.9,352.66,351.9,352.52,11450.0,320.4225,321.1145,320.4225,320.987,11450.0
2018-05-29 12:35:00,352.48,353.07,352.41,352.9,17780.0,320.9506,321.4878,320.8869,321.333,17780.0
2018-05-29 12:40:00,352.93,353.27,352.82,352.88,15462.0,321.3603,321.6699,321.2602,321.3148,15462.0
2018-05-29 12:45:00,352.89,353.17,352.8,353.14,5341.0,321.3239,321.5789,321.242,321.5516,5341.0
2018-05-29 12:50:00,353.24,353.4,353.05,353.23,6798.0,321.6426,321.7883,321.4696,321.6335,6798.0
2018-05-29 12:55:00,353.33,353.39,353.2,353.35,6727.0,321.7246,321.7792,321.6062,321.7428,6727.0
2018-05-29 13:00:00,353.29,353.29,352.92,352.95,3900.0,321.6881,321.6881,321.3512,321.3786,3900.0
2018-05-29 13:05:00,352.95,352.97,352.67,352.77,7286.0,321.3786,321.3968,321.1236,321.2147,7286.0
2018-05-29 13:10:00,352.82,352.94,352.73,352.78,18069.0,321.2602,321.3695,321.1782,321.2238,18069.0
2018-05-29 13:15:00,352.78,352.98,352.56,352.88,6840.0,321.2238,321.4059,321.0234,321.3148,6840.0
2018-05-29 13:20:00,352.89,353.09,352.79,352.82,4463.0,321.3239,321.506,321.2329,321.2602,4463.0
2018-05-29 13:25:00,352.92,352.93,352.66,352.8,3600.0,321.3512,321.3603,321.1145,321.242,3600.0
2018-05-29 13:30:00,352.76,352.77,352.25,352.26,8650.0,321.2056,321.2147,320.7412,320.7503,8650.0
2018-05-29 13:35:00,352.27,352.43,352.2,352.28,12079.0,320.7594,320.9051,320.6956,320.7685,12079.0
2018-05-29 13:40:00,352.32,352.54,352.26,352.39,7148.0,320.8049,321.0052,320.7503,320.8686,7148.0
2018-05-29 13:45:00,352.34,352.79,352.34,352.67,3711.0,320.8231,321.2329,320.8231,321.1236,3711.0
2018-05-29 13:50:00,352.69,352.89,352.55,352.64,3951.0,321.1418,321.3239,321.0143,321.0963,3951.0
2018-05-29 13:55:00,352.64,352.81,352.58,352.58,5238.0,321.0963,321.2511,321.0417,321.0417,5238.0
2018-05-29 14:00:00,352.51,352.53,351.98,352.02,3701.0,320.9779,320.9961,320.4953,320.5317,3701.0
2018-05-29 14:05:00,352.05,352.27,352.04,352.19,2610.0,320.5591,320.7594,320.55,320.6865,2610.0
2018-05-29 14:10:00,352.17,352.41,352.03,352.31,3714.0,320.6683,320.8869,320.5409,320.7958,3714.0
2018-05-29 14:15:00,352.25,352.31,351.99,352.14,4915.0,320.7412,320.7958,320.5044,320.641,4915.0
2018-05-29 14:20:00,352.13,352.15,351.84,352.13,3500.0,320.6319,320.6501,320.3678,320.6319,3500.0
2018-05-29 14:25:00,352.18,352.49,352.0,352.49,8073.0,320.6774,320.9597,320.5135,320.9597,8073.0
2018-05-29 14:30:00,352.48,352.7,352.32,352.6,5115.0,320.9506,321.1509,320.8049,321.0599,5115.0
2018-05-29 14:35:00,352.6,352.82,352.36,352.36,24168.0,321.0599,321.2602,320.8413,320.8413,24168.0
2018-05-29 14:40:00,352.28,352.46,351.84,351.88,16711.0,320.7685,320.9324,320.3678,320.4043,16711.0
2018-05-29 14:45:00,351.87,352.23,351.79,352.07,19208.0,320.3952,320.723,320.3223,320.5773,19208.0
2018-05-29 14:50:00,352.01,352.08,351.84,351.91,13720.0,320.5226,320.5864,320.3678,320.4316,13720.0
2018-05-29 14:55:00,351.86,351.92,351.66,351.72,11196.0,320.3861,320.4407,320.2039,320.2586,11196.0
2018-05-29 15:00:00,351.71,352.19,351.68,352.03,13209.0,320.2495,320.6865,320.2222,320.5409,13209.0
2018-05-29 15:05:00,351.99,352.32,351.96,352.25,8752.0,320.5044,320.8049,320.4771,320.7412,8752.0
2018-05-29 15:10:00,352.3,352.32,352.01,352.01,9337.0,320.7867,320.8049,320.5226,320.5226,9337.0
2018-05-29 15:15:00,352.01,352.13,351.84,351.95,8331.0,320.5226,320.6319,320.3678,320.468,8331.0
2018-05-29 15:20:00,351.85,352.02,351.79,351.99,7795.0,320.377,320.5317,320.3223,320.5044,7795.0
2018-05-29 15:25:00,352.05,352.24,351.94,352.22,7178.0,320.5591,320.7321,320.4589,320.7139,7178.0
2018-05-29 15:30:00,352.24,352.82,352.1,352.71,31160.0,320.7321,321.2602,320.6046,321.16,31160.0
2018-05-29 15:35:00,352.74,353.23,352.71,353.11,16078.0,321.1873,321.6335,321.16,321.5242,16078.0
2018-05-29 15:40:00,353.12,353.31,352.99,353.3,15090.0,321.5334,321.7064,321.415,321.6972,15090.0
2018-05-29 15:45:00,353.31,353.55,353.28,353.34,19589.0,321.7064,321.9249,321.679,321.7337,19589.0
2018-05-29 15:50:00,353.35,353.5,353.09,353.16,36611.0,321.7428,321.8794,321.506,321.5698,36611.0
2018-05-29 15:55:00,353.15,353.25,352.99,353.1,86676.0,321.5607,321.6517,321.415,321.5151,86676.0
2018-05-30 09:30:00,354.62,355.71,354.62,355.67,33209.0,322.8992,323.8917,322.8992,323.8553,33209.0
2018-05-30 09:35:00,355.67,356.46,355.29,356.31,43736.0,323.8553,324.5746,323.5092,324.438,43736.0
2018-05-30 09:40:00,356.47,356.64,355.97,356.5,27837.0,324.5837,324.7385,324.1284,324.611,27837.0
2018-05-30 09:45:00,356.52,356.89,356.25,356.36,42870.0,324.6292,324.9661,324.3834,324.4835,42870.0
2018-05-30 09:50:00,356.4,356.54,356.14,356.26,10674.0,324.52,324.6474,324.2832,324.3925,10674.0
2018-05-30 09:55:00,356.3,356.58,356.25,356.47,12206.0,324.4289,324.6839,324.3834,324.5837,12206.0
2018-05-30 10:00:00,356.58,356.87,356.58,356.76,11866.0,324.6839,324.9479,324.6839,324.8478,11866.0
2018-05-30 10:05:00,356.8,356.85,356.52,356.7,16177.0,324.8842,324.9297,324.6292,324.7931,16177.0
2018-05-30 10:10:00,356.61,357.06,356.51,357.06,10661.0,324.7112,325.1209,324.6201,325.1209,10661.0
2018-05-30 10:15:00,356.92,357.12,356.74,356.74,3200.0,324.9934,325.1755,324.8295,324.8295,3200.0
2018-05-30 10:20:00,356.75,356.77,356.5,356.64,6751.0,324.8386,324.8569,324.611,324.7385,6751.0
2018-05-30 10:25:00,356.65,357.15,356.62,357.11,11290.0,324.7476,325.2029,324.7203,325.1664,11290.0
2018-05-30 10:30:00,357.2,357.37,357.2,357.35,6403.0,325.2484,325.4032,325.2484,325.385,6403.0
2018-05-30 10:35:00,357.31,357.49,357.13,357.3,4480.0,325.3486,325.5125,325.1847,325.3394,4480.0
2018-05-30 10:40:00,357.23,357.96,357.15,357.84,19498.0,325.2757,325.9404,325.2029,325.8311,19498.0
2018-05-30 10:45:00,357.91,358.02,357.72,357.76,14723.0,325.8949,325.995,325.7219,325.7583,14723.0
2018-05-30 10:50:00,357.87,357.89,357.7,357.83,5987.0,325.8585,325.8767,325.7037,325.822,5987.0
2018-05-30 10:55:00,357.88,357.94,357.73,357.83,7574.0,325.8676,325.9222,325.731,325.822,7574.0
2018-05-30 11:00:00,357.92,358.01,357.83,357.87,6013.0,325.904,325.9859,325.822,325.8585,6013.0
2018-05-30 11:05:00,357.69,357.74,357.55,357.58,8359.0,325.6946,325.7401,325.5671,325.5944,8359.0
2018-05-30 11:10:00,357.65,357.85,357.58,357.65,9795.0,325.6581,325.8403,325.5944,325.6581,9795.0
2018-05-30 11:15:00,357.67,357.67,357.48,357.49,8571.0,325.6764,325.6764,325.5033,325.5125,8571.0
2018-05-30 11:20:00,357.52,357.84,357.52,357.84,7988.0,325.5398,325.8311,325.5398,325.8311,7988.0
2018-05-30 11:25:00,357.85,357.97,357.81,357.81,5463.0,325.8403,325.9495,325.8038,325.8038,5463.0
2018-05-30 11:30:00,357.84,358.38,357.82,358.33,10260.0,325.8311,326.3228,325.8129,326.2773,10260.0
2018-05-30 11:35:00,358.32,358.5,358.32,358.5,14289.0,326.2682,326.4321,326.2682,326.4321,14289.0
2018-05-30 11:40:00,358.4,358.45,357.94,357.97,4634.0,326.3411,326.3866,325.9222,325.9495,4634.0
2018-05-30 11:45:00,358.0,358.23,357.94,358.11,14278.0,325.9768,326.1863,325.9222,326.077,14278.0
2018-05-30 11:50:00,358.04,358.31,358.04,358.24,11982.0,326.0133,326.2591,326.0133,326.1954,11982.0
2018-05-30 11:55:00,358.22,358.58,358.16,358.56,13568.0,326.1772,326.505,326.1225,326.4867,13568.0
2018-05-30 12:00:00,358.52,358.86,358.52,358.61,12179.0,326.4503,326.7599,326.4503,326.5323,12179.0
2018-05-30 12:05:00,358.62,358.81,358.56,358.57,6589.0,326.5414,326.7144,326.4867,326.4958,6589.0
2018-05-30 12:10:00,358.58,358.61,358.46,358.52,15450.0,326.505,326.5323,326.3957,326.4503,15450.0
2018-05-30 12:15:00,358.55,358.76,358.51,358.57,20597.0,326.4776,326.6689,326.4412,326.4958,20597.0
2018-05-30 12:20:00,358.64,358.82,358.61,358.71,11502.0,326.5596,326.7235,326.5323,326.6233,11502.0
2018-05-30 12:25:00,358.66,358.71,358.5,358.65,7274.0,326.5778,326.6233,326.4321,326.5687,7274.0
2018-05-30 12:30:00,358.65,358.78,358.54,358.54,13941.0,326.5687,326.6871,326.4685,326.4685,13941.0
2018-05-30 12:35:00,358.47,358.67,358.33,358.47,12003.0,326.4048,326.5869,326.2773,326.4048,12003.0
2018-05-30 12:40:00,358.47,358.59,358.39,358.59,28517.0,326.4048,326.5141,326.3319,326.5141,28517.0
2018-05-30 12:45:00,358.5,358.6,358.44,358.57,4500.0,326.4321,326.5232,326.3775,326.4958,4500.0
2018-05-30 12:50:00,358.54,358.71,358.52,358.71,17142.0,326.4685,326.6233,326.4503,326.6233,17142.0
2018-05-30 12:55:00,358.69,358.89,358.68,358.78,10350.0,326.6051,326.7872,326.596,326.6871,10350.0
2018-05-30 13:00:00,358.77,358.84,358.6,358.81,41192.0,326.678,326.7417,326.5232,326.7144,41192.0
2018-05-30 13:05:00,358.74,359.06,358.73,359.02,15695.0,326.6506,326.942,326.6415,326.9056,15695.0
2018-05-30 13:10:00,359.03,359.18,358.94,359.18,13971.0,326.9147,327.0513,326.8328,327.0513,13971.0
2018-05-30 13:15:00,359.18,359.41,359.14,359.28,11312.0,327.0513,327.2607,327.0149,327.1423,11312.0
2018-05-30 13:20:00,359.26,359.34,359.0,359.08,12869.0,327.1241,327.197,326.8874,326.9602,12869.0
2018-05-30 13:25:00,359.07,359.26,358.98,359.06,17928.0,326.9511,327.1241,326.8692,326.942,17928.0
2018-05-30 13:30:00,359.07,359.22,359.04,359.19,13220.0,326.9511,327.0877,326.9238,327.0604,13220.0
2018-05-30 13:35:00,359.22,359.36,359.09,359.33,12030.0,327.0877,327.2152,326.9693,327.1879,12030.0
2018-05-30 13:40:00,359.36,359.36,359.17,359.17,7000.0,327.2152,327.2152,327.0422,327.0422,7000.0
2018-05-30 13:45:00,359.2,359.35,359.15,359.35,9060.0,327.0695,327.2061,327.024,327.2061,9060.0
2018-05-30 13:50:00,359.33,359.38,359.12,359.13,13424.0,327.1879,327.2334,326.9966,327.0058,13424.0
2018-05-30 13:55:00,359.14,359.29,359.11,359.11,11660.0,327.0149,327.1514,326.9875,326.9875,11660.0
2018-05-30 14:00:00,359.11,359.24,359.1,359.21,18694.0,326.9875,327.1059,326.9784,327.0786,18694.0
2018-05-30 14:05:00,359.18,359.26,359.14,359.25,12212.0,327.0513,327.1241,327.0149,327.115,12212.0
2018-05-30 14:10:00,359.26,359.37,359.23,359.32,40193.0,327.1241,327.2243,327.0968,327.1788,40193.0
2018-05-30 14:15:00,359.31,359.34,359.16,359.31,58550.0,327.1697,327.197,327.0331,327.1697,58550.0
2018-05-30 14:20:00,359.31,359.35,359.14,359.14,14401.0,327.1697,327.2061,327.0149,327.0149,14401.0
2018-05-30 14:25:00,359.16,359.31,359.12,359.31,16008.0,327.0331,327.1697,326.9966,327.1697,16008.0
2018-05-30 14:30:00,359.26,359.54,359.21,359.48,18920.0,327.1241,327.3791,327.0786,327.3244,18920.0
2018-05-30 14:35:00,359.44,359.51,359.39,359.44,12164.0,327.288,327.3518,327.2425,327.288,12164.0
2018-05-30 14:40:00,359.44,359.5,359.24,359.26,12839.0,327.288,327.3427,327.1059,327.1241,12839.0
2018-05-30 14:45:00,359.26,359.32,359.19,359.28,21191.0,327.1241,327.1788,327.0604,327.1423,21191.0
2018-05-30 14:50:00,359.28,359.46,359.28,359.33,14726.0,327.1423,327.3062,327.1423,327.1879,14726.0
2018-05-30 14:55:00,359.31,359.38,359.25,359.33,9630.0,327.1697,327.2334,327.115,327.1879,9630.0
2018-05-30 15:00:00,359.38,359.61,359.37,359.39,30022.0,327.2334,327.4428,327.2243,327.2425,30022.0
2018-05-30 15:05:00,359.33,359.44,359.19,359.2,16020.0,327.1879,327.288,327.0604,327.0695,16020.0
2018-05-30 15:10:00,359.18,359.25,359.1,359.11,16196.0,327.0513,327.115,326.9784,326.9875,16196.0
2018-05-30 15:15:00,359.09,359.34,359.08,359.3,16584.0,326.9693,327.197,326.9602,327.1605,16584.0
2018-05-30 15:20:00,359.3,359.32,359.0,359.04,24591.0,327.1605,327.1788,326.8874,326.9238,24591.0
2018-05-30 15:25:00,359.05,359.11,358.94,358.94,29350.0,326.9329,326.9875,326.8328,326.8328,29350.0
2018-05-30 15:30:00,358.98,358.98,358.63,358.76,28322.0,326.8692,326.8692,326.5505,326.6689,28322.0
2018-05-30 15:35:00,358.76,358.77,358.46,358.58,34836.0,326.6689,326.678,326.3957,326.505,34836.0
2018-05-30 15:40:00,358.53,358.64,358.42,358.58,27590.0,326.4594,326.5596,326.3593,326.505,27590.0
2018-05-30 15:45:00,358.57,358.58,358.27,358.33,27731.0,326.4958,326.505,326.2227,326.2773,27731.0
2018-05-30 15:50:00,358.32,358.42,358.1,358.21,66365.0,326.2682,326.3593,326.0679,326.168,66365.0
2018-05-30 15:55:00,358.22,358.68,358.2,358.58,123159.0,326.1772,326.596,326.1589,326.505,123159.0
2018-05-31 09:30:00,358.68,358.89,358.02,358.89,25893.0,326.596,326.7872,325.995,326.7872,25893.0
2018-05-31 09:35:00,358.74,359.05,358.49,358.54,25215.0,326.6506,326.9329,326.423,326.4685,25215.0
2018-05-31 09:40:00,358.55,358.62,358.07,358.07,5796.0,326.4776,326.5414,326.0406,326.0406,5796.0
2018-05-31 09:45:00,358.02,358.42,357.89,358.0,21650.0,325.995,326.3593,325.8767,325.9768,21650.0
2018-05-31 09:50:00,357.85,357.94,357.53,357.78,21201.0,325.8403,325.9222,325.5489,325.7765,21201.0
2018-05-31 09:55:00,357.76,357.76,357.51,357.51,3558.0,325.7583,325.7583,325.5307,325.5307,3558.0
2018-05-31 10:00:00,357.44,358.05,357.44,357.97,7891.0,325.4669,326.0224,325.4669,325.9495,7891.0
2018-05-31 10:05:00,357.95,357.95,357.31,357.32,3526.0,325.9313,325.9313,325.3486,325.3577,3526.0
2018-05-31 10:10:00,357.3,357.61,357.2,357.59,9780.0,325.3394,325.6217,325.2484,325.6035,9780.0
2018-05-31 10:15:00,357.7,357.75,357.52,357.52,2440.0,325.7037,325.7492,325.5398,325.5398,2440.0
2018-05-31 10:20:00,357.34,357.58,357.25,357.25,2800.0,325.3759,325.5944,325.2939,325.2939,2800.0
2018-05-31 10:25:00,357.21,357.42,357.14,357.24,5395.0,325.2575,325.4487,325.1938,325.2848,5395.0
2018-05-31 10:30:00,357.25,357.43,357.13,357.13,3252.0,325.2939,325.4578,325.1847,325.1847,3252.0
2018-05-31 10:35:00,357.12,357.12,356.9,356.98,4450.0,325.1755,325.1755,324.9752,325.0481,4450.0
2018-05-31 10:40:00,356.94,357.23,356.91,357.03,7975.0,325.0117,325.2757,324.9843,325.0936,7975.0
2018-05-31 10:45:00,357.13,357.24,356.78,356.78,4770.0,325.1847,325.2848,324.866,324.866,4770.0
2018-05-31 10:50:00,356.74,357.24,356.63,357.15,11409.0,324.8295,325.2848,324.7294,325.2029,11409.0
2018-05-31 10:55:00,357.11,357.11,356.91,357.08,5700.0,325.1664,325.1664,324.9843,325.1391,5700.0
2018-05-31 11:00:00,357.14,357.37,357.01,357.26,15067.0,325.1938,325.4032,325.0754,325.303,15067.0
2018-05-31 11:05:00,357.4,357.43,357.3,357.3,1785.0,325.4305,325.4578,325.3394,325.3394,1785.0
2018-05-31 11:10:00,357.3,357.36,357.09,357.1,2203.0,325.3394,325.3941,325.1482,325.1573,2203.0
2018-05-31 11:15:00,357.04,357.1,356.74,356.78,3548.0,325.1027,325.1573,324.8295,324.866,3548.0
2018-05-31 11:20:00,356.89,356.89,356.63,356.66,3301.0,324.9661,324.9661,324.7294,324.7567,3301.0
2018-05-31 11:25:00,356.81,357.32,356.78,357.32,3940.0,324.8933,325.3577,324.866,325.3577,3940.0
2018-05-31 11:30:00,357.38,357.38,357.08,357.14,5091.0,325.4123,325.4123,325.1391,325.1938,5091.0
2018-05-31 11:35:00,357.07,357.65,356.97,357.52,2076.0,325.13,325.6581,325.039,325.5398,2076.0
2018-05-31 11:40:00,357.43,357.81,357.43,357.47,2250.0,325.4578,325.8038,325.4578,325.4942,2250.0
2018-05-31 11:45:00,357.28,357.3,356.99,357.02,8322.0,325.3212,325.3394,325.0572,325.0845,8322.0
2018-05-31 11:50:00,356.99,356.99,356.85,356.94,7900.0,325.0572,325.0572,324.9297,325.0117,7900.0
2018-05-31 11:55:00,356.9,357.07,356.83,356.86,7234.0,324.9752,325.13,324.9115,324.9388,7234.0
2018-05-31 12:00:00,356.82,356.82,356.43,356.58,4677.0,324.9024,324.9024,324.5473,324.6839,4677.0
2018-05-31 12:05:00,356.53,356.53,356.15,356.15,5164.0,324.6383,324.6383,324.2923,324.2923,5164.0
2018-05-31 12:10:00,356.21,356.41,356.2,356.27,15464.0,324.3469,324.5291,324.3378,324.4016,15464.0
2018-05-31 12:15:00,356.25,356.43,356.15,356.43,3818.0,324.3834,324.5473,324.2923,324.5473,3818.0
2018-05-31 12:20:00,356.43,356.43,356.32,356.34,6406.0,324.5473,324.5473,324.4471,324.4653,6406.0
2018-05-31 12:25:00,356.36,356.36,355.84,355.95,5320.0,324.4835,324.4835,324.01,324.1102,5320.0
2018-05-31 12:30:00,355.88,355.9,355.32,355.36,8142.0,324.0465,324.0647,323.5366,323.573,8142.0
2018-05-31 12:35:00,355.39,355.62,355.39,355.54,5413.0,323.6003,323.8097,323.6003,323.7369,5413.0
2018-05-31 12:40:00,355.5,355.8,355.5,355.8,8114.0,323.7005,323.9736,323.7005,323.9736,8114.0
2018-05-31 12:45:00,355.75,355.9,355.74,355.9,3145.0,323.9281,324.0647,323.919,324.0647,3145.0
2018-05-31 12:50:00,355.88,355.91,355.82,355.88,2883.0,324.0465,324.0738,323.9918,324.0465,2883.0
2018-05-31 12:55:00,355.78,355.98,355.75,355.98,1604.0,323.9554,324.1375,323.9281,324.1375,1604.0
2018-05-31 13:00:00,356.01,356.03,355.69,355.81,2020.0,324.1648,324.1831,323.8735,323.9827,2020.0
2018-05-31 13:05:00,355.81,355.85,355.71,355.8,10925.0,323.9827,324.0192,323.8917,323.9736,10925.0
2018-05-31 13:10:00,355.77,355.77,355.48,355.48,2956.0,323.9463,323.9463,323.6822,323.6822,2956.0
2018-05-31 13:15:00,355.54,355.71,355.54,355.67,1100.0,323.7369,323.8917,323.7369,323.8553,1100.0
2018-05-31 13:20:00,355.68,355.84,355.57,355.58,1834.0,323.8644,324.01,323.7642,323.7733,1834.0
2018-05-31 13:25:00,355.55,355.63,355.52,355.63,2520.0,323.746,323.8188,323.7187,323.8188,2520.0
2018-05-31 13:30:00,355.64,355.69,355.29,355.31,3504.0,323.8279,323.8735,323.5092,323.5275,3504.0
2018-05-31 13:35:00,355.21,355.55,355.16,355.55,5987.0,323.4364,323.746,323.3909,323.746,5987.0
2018-05-31 13:40:00,355.55,355.58,355.41,355.44,2287.0,323.746,323.7733,323.6185,323.6458,2287.0
2018-05-31 13:45:00,355.41,355.5,355.28,355.33,4746.0,323.6185,323.7005,323.5001,323.5457,4746.0
2018-05-31 13:50:00,355.31,355.33,355.02,355.1,16059.0,323.5275,323.5457,323.2634,323.3362,16059.0
2018-05-31 13:55:00,354.93,354.93,354.44,354.58,10501.0,323.1814,323.1814,322.7353,322.8628,10501.0
2018-05-31 14:00:00,354.58,354.64,354.19,354.64,11060.0,322.8628,322.9174,322.5076,322.9174,11060.0
2018-05-31 14:05:00,354.61,354.77,354.61,354.72,7886.0,322.8901,323.0358,322.8901,322.9902,7886.0
2018-05-31 14:10:00,354.76,354.91,354.71,354.77,3708.0,323.0267,323.1632,322.9811,323.0358,3708.0
2018-05-31 14:15:00,354.75,355.06,354.7,354.9,11324.0,323.0175,323.2998,322.972,323.1541,11324.0
2018-05-31 14:20:00,354.96,355.11,354.93,355.02,4625.0,323.2088,323.3453,323.1814,323.2634,4625.0
2018-05-31 14:25:00,355.03,355.1,354.9,354.92,18014.0,323.2725,323.3362,323.1541,323.1723,18014.0
2018-05-31 14:30:00,354.74,354.81,354.59,354.65,26259.0,323.0084,323.0722,322.8719,322.9265,26259.0
2018-05-31 14:35:00,354.56,354.58,354.39,354.4,40799.0,322.8445,322.8628,322.6897,322.6989,40799.0
2018-05-31 14:40:00,354.38,354.66,354.29,354.66,102230.0,322.6806,322.9356,322.5987,322.9356,102230.0
2018-05-31 14:45:00,354.64,354.64,354.47,354.54,2800.0,322.9174,322.9174,322.7626,322.8263,2800.0
2018-05-31 14:50:00,354.54,354.84,354.47,354.82,8045.0,322.8263,323.0995,322.7626,323.0813,8045.0
2018-05-31 14:55:00,354.88,354.88,354.61,354.71,3264.0,323.1359,323.1359,322.8901,322.9811,3264.0
2018-05-31 15:00:00,354.9,355.0,354.7,354.76,6719.0,323.1541,323.2452,322.972,323.0267,6719.0
2018-05-31 15:05:00,354.79,355.47,354.78,355.36,10424.0,323.054,323.6731,323.0449,323.573,10424.0
2018-05-31 15:10:00,355.3,355.34,355.06,355.15,3240.0,323.5183,323.5548,323.2998,323.3818,3240.0
2018-05-31 15:15:00,355.14,355.28,354.96,355.01,10000.0,323.3727,323.5001,323.2088,323.2543,10000.0
2018-05-31 15:20:00,355.05,355.18,354.92,354.96,11442.0,323.2907,323.4091,323.1723,323.2088,11442.0
2018-05-31 15:25:00,354.94,355.2,354.89,355.18,8945.0,323.1906,323.4273,323.145,323.4091,8945.0
2018-05-31 15:30:00,355.21,355.21,354.86,354.95,60377.0,323.4364,323.4364,323.1177,323.1997,60377.0
2018-05-31 15:35:00,354.93,355.35,354.93,355.19,43482.0,323.1814,323.5639,323.1814,323.4182,43482.0
2018-05-31 15:40:00,355.25,355.26,354.71,354.78,30789.0,323.4728,323.4819,322.9811,323.0449,30789.0
2018-05-31 15:45:00,354.81,354.89,354.7,354.78,35350.0,323.0722,323.145,322.972,323.0449,35350.0
2018-05-31 15:50:00,354.76,354.76,354.51,354.63,106472.0,323.0267,323.0267,322.799,322.9083,106472.0
2018-05-31 15:55:00,354.65,354.88,354.49,354.52,118118.0,322.9265,323.1359,322.7808,322.8081,118118.0
2018-06-01 09:30:00,356.79,356.84,356.37,356.62,26894.0,324.8751,324.9206,324.4926,324.7203,26894.0
2018-06-01 09:35:00,356.68,356.94,356.45,356.66,40867.0,324.7749,325.0117,324.5655,324.7567,40867.0
2018-06-01 09:40:00,356.68,357.3,356.59,357.17,25412.0,324.7749,325.3394,324.693,325.2211,25412.0
2018-06-01 09:45:00,357.23,357.24,356.94,357.15,16290.0,325.2757,325.2848,325.0117,325.2029,16290.0
2018-06-01 09:50:00,357.19,357.39,356.97,357.03,15078.0,325.2393,325.4214,325.039,325.0936,15078.0
2018-06-01 09:55:00,356.98,357.11,356.81,356.81,7942.0,325.0481,325.1664,324.8933,324.8933,7942.0
2018-06-01 10:00:00,356.91,357.27,356.91,357.18,22339.0,324.9843,325.3121,324.9843,325.2302,22339.0
2018-06-01 10:05:00,357.25,357.28,356.95,356.95,5060.0,325.2939,325.3212,325.0208,325.0208,5060.0
2018-06-01 10:10:00,356.98,357.01,356.74,356.74,3109.0,325.0481,325.0754,324.8295,324.8295,3109.0
2018-06-01 10:15:00,356.74,356.74,356.38,356.5,10197.0,324.8295,324.8295,324.5017,324.611,10197.0
2018-06-01 10:20:00,356.65,357.36,356.65,357.34,40747.0,324.7476,325.3941,324.7476,325.3759,40747.0
2018-06-01 10:25:00,357.34,357.34,356.99,356.99,765.0,325.3759,325.3759,325.0572,325.0572,765.0
2018-06-01 10:30:00,356.91,357.03,356.78,356.91,7677.0,324.9843,325.0936,324.866,324.9843,7677.0
2018-06-01 10:35:00,356.88,357.19,356.88,357.05,2050.0,324.957,325.2393,324.957,325.1118,2050.0
2018-06-01 10:40:00,357.02,357.23,356.9,356.95,6880.0,325.0845,325.2757,324.9752,325.0208,6880.0
2018-06-01 10:45:00,357.13,357.25,357.07,357.22,8262.0,325.1847,325.2939,325.13,325.2666,8262.0
2018-06-01 10:50:00,357.24,357.39,357.21,357.25,6738.0,325.2848,325.4214,325.2575,325.2939,6738.0
2018-06-01 10:55:00,357.3,357.37,357.2,357.33,3042.0,325.3394,325.4032,325.2484,325.3668,3042.0
2018-06-01 11:00:00,357.3,357.5,357.24,357.34,5133.0,325.3394,325.5216,325.2848,325.3759,5133.0
2018-06-01 11:05:00,357.27,357.27,356.95,356.95,3165.0,325.3121,325.3121,325.0208,325.0208,3165.0
2018-06-01 11:10:00,356.88,356.89,356.75,356.89,10142.0,324.957,324.9661,324.8386,324.9661,10142.0
2018-06-01 11:15:00,356.89,356.94,356.8,356.84,2663.0,324.9661,325.0117,324.8842,324.9206,2663.0
2018-06-01 11:20:00,356.97,357.16,356.97,357.16,1557.0,325.039,325.212,325.039,325.212,1557.0
2018-06-01 11:25:00,357.18,357.27,357.15,357.17,3165.0,325.2302,325.3121,325.2029,325.2211,3165.0
2018-06-01 11:30:00,357.12,357.5,357.11,357.38,9283.0,325.1755,325.5216,325.1664,325.4123,9283.0
2018-06-01 11:35:00,357.43,357.6,357.35,357.35,2449.0,325.4578,325.6126,325.385,325.385,2449.0
2018-06-01 11:40:00,357.27,357.31,357.02,357.04,1769.0,325.3121,325.3486,325.0845,325.1027,1769.0
2018-06-01 11:45:00,356.88,356.94,356.83,356.91,1000.0,324.957,325.0117,324.9115,324.9843,1000.0
2018-06-01 11:50:00,356.89,356.99,356.82,356.9,5864.0,324.9661,325.0572,324.9024,324.9752,5864.0
2018-06-01 11:55:00,356.87,356.99,356.83,356.83,1552.0,324.9479,325.0572,324.9115,324.9115,1552.0
2018-06-01 12:00:00,356.82,356.82,356.63,356.71,3312.0,324.9024,324.9024,324.7294,324.8022,3312.0
2018-06-01 12:05:00,356.79,356.99,356.79,356.94,3440.0,324.8751,325.0572,324.8751,325.0117,3440.0
2018-06-01 12:10:00,357.01,357.06,356.95,357.06,3382.0,325.0754,325.1209,325.0208,325.1209,3382.0
2018-06-01 12:15:00,357.08,357.15,356.96,356.99,3064.0,325.1391,325.2029,325.0299,325.0572,3064.0
2018-06-01 12:20:00,356.96,356.96,356.53,356.55,1920.0,325.0299,325.0299,324.6383,324.6565,1920.0
2018-06-01 12:25:00,356.58,356.67,356.58,356.67,1812.0,324.6839,324.7658,324.6839,324.7658,1812.0
2018-06-01 12:30:00,356.68,356.83,356.65,356.83,2319.0,324.7749,324.9115,324.7476,324.9115,2319.0
2018-06-01 12:35:00,356.86,357.09,356.86,357.09,4889.0,324.9388,325.1482,324.9388,325.1482,4889.0
2018-06-01 12:40:00,357.14,357.25,357.14,357.22,1864.0,325.1938,325.2939,325.1938,325.2666,1864.0
2018-06-01 12:45:00,357.24,357.24,357.18,357.2,474.0,325.2848,325.2848,325.2302,325.2484,474.0
2018-06-01 12:50:00,357.14,357.16,357.09,357.1,2471.0,325.1938,325.212,325.1482,325.1573,2471.0
2018-06-01 12:55:00,357.07,357.19,357.02,357.18,1790.0,325.13,325.2393,325.0845,325.2302,1790.0
2018-06-01 13:00:00,357.18,357.5,357.15,357.45,3935.0,325.2302,325.5216,325.2029,325.476,3935.0
2018-06-01 13:05:00,357.42,357.5,357.42,357.45,3415.0,325.4487,325.5216,325.4487,325.476,3415.0
2018-06-01 13:10:00,357.43,357.57,357.43,357.57,1763.0,325.4578,325.5853,325.4578,325.5853,1763.0
2018-06-01 13:15:00,357.24,357.36,357.24,357.35,727.0,325.2848,325.3941,325.2848,325.385,727.0
2018-06-01 13:20:00,357.47,357.57,357.42,357.48,4823.0,325.4942,325.5853,325.4487,325.5033,4823.0
2018-06-01 13:25:00,357.45,357.49,357.36,357.42,9144.0,325.476,325.5125,325.3941,325.4487,9144.0
2018-06-01 13:30:00,357.38,357.43,357.37,357.38,614.0,325.4123,325.4578,325.4032,325.4123,614.0
2018-06-01 13:35:00,357.28,357.33,357.27,357.28,1873.0,325.3212,325.3668,325.3121,325.3212,1873.0
2018-06-01 13:40:00,357.32,357.33,357.21,357.21,2377.0,325.3577,325.3668,325.2575,325.2575,2377.0
2018-06-01 13:45:00,357.07,357.11,357.03,357.07,1086.0,325.13,325.1664,325.0936,325.13,1086.0
2018-06-01 13:50:00,357.02,357.27,357.02,357.19,808.0,325.0845,325.3121,325.0845,325.2393,808.0
2018-06-01 13:55:00,357.12,357.23,357.08,357.16,4689.0,325.1755,325.2757,325.1391,325.212,4689.0
2018-06-01 14:00:00,357.17,357.17,356.85,356.92,4748.0,325.2211,325.2211,324.9297,324.9934,4748.0
2018-06-01 14:05:00,356.88,356.93,356.53,356.53,3541.0,324.957,325.0025,324.6383,324.6383,3541.0
2018-06-01 14:10:00,356.61,356.64,356.54,356.54,3984.0,324.7112,324.7385,324.6474,324.6474,3984.0
2018-06-01 14:15:00,356.51,356.53,356.44,356.51,2231.0,324.6201,324.6383,324.5564,324.6201,2231.0
2018-06-01 14:20:00,356.51,356.54,356.47,356.47,2678.0,324.6201,324.6474,324.5837,324.5837,2678.0
2018-06-01 14:25:00,356.39,356.42,356.31,356.37,2238.0,324.5108,324.5382,324.438,324.4926,2238.0
2018-06-01 14:30:00,356.38,356.49,356.36,356.41,3735.0,324.5017,324.6019,324.4835,324.5291,3735.0
2018-06-01 14:35:00,356.39,356.44,356.33,356.4,1508.0,324.5108,324.5564,324.4562,324.52,1508.0
2018-06-01 14:40:00,356.45,356.51,356.39,356.51,2403.0,324.5655,324.6201,324.5108,324.6201,2403.0
2018-06-01 14:45:00,356.6,356.77,356.6,356.77,1482.0,324.7021,324.8569,324.7021,324.8569,1482.0
2018-06-01 14:50:00,356.81,356.88,356.79,356.79,1442.0,324.8933,324.957,324.8751,324.8751,1442.0
2018-06-01 14:55:00,356.75,356.86,356.72,356.78,4667.0,324.8386,324.9388,324.8113,324.866,4667.0
2018-06-01 15:00:00,356.76,356.8,356.66,356.8,2000.0,324.8478,324.8842,324.7567,324.8842,2000.0
2018-06-01 15:05:00,356.62,356.63,356.5,356.55,2544.0,324.7203,324.7294,324.611,324.6565,2544.0
2018-06-01 15:10:00,356.51,356.51,356.21,356.26,10956.0,324.6201,324.6201,324.3469,324.3925,10956.0
2018-06-01 15:15:00,356.25,356.36,356.19,356.34,13313.0,324.3834,324.4835,324.3287,324.4653,13313.0
2018-06-01 15:20:00,356.36,356.47,356.27,356.37,4814.0,324.4835,324.5837,324.4016,324.4926,4814.0
2018-06-01 15:25:00,356.34,356.51,356.34,356.49,1394.0,324.4653,324.6201,324.4653,324.6019,1394.0
2018-06-01 15:30:00,356.49,356.68,356.45,356.66,3810.0,324.6019,324.7749,324.5655,324.7567,3810.0
2018-06-01 15:35:00,356.64,356.64,356.53,356.61,2582.0,324.7385,324.7385,324.6383,324.7112,2582.0
2018-06-01 15:40:00,356.71,356.82,356.65,356.67,30474.0,324.8022,324.9024,324.7476,324.7658,30474.0
2018-06-01 15:45:00,356.67,356.73,356.55,356.57,23710.0,324.7658,324.8204,324.6565,324.6747,23710.0
2018-06-01 15:50:00,356.59,356.85,356.55,356.8,14097.0,324.693,324.9297,324.6565,324.8842,14097.0
2018-06-01 15:55:00,356.81,356.84,356.52,356.53,77677.0,324.8933,324.9206,324.6292,324.6383,77677.0
2018-06-04 09:30:00,357.53,358.25,357.3,357.95,58560.0,325.5489,326.2045,325.3394,325.9313,58560.0
2018-06-04 09:35:00,357.99,358.27,357.68,358.19,27016.0,325.9677,326.2227,325.6855,326.1498,27016.0
2018-06-04 09:40:00,358.14,358.54,358.05,358.34,20862.0,326.1043,326.4685,326.0224,326.2864,20862.0
2018-06-04 09:45:00,358.42,358.42,357.81,357.89,17049.0,326.3593,326.3593,325.8038,325.8767,17049.0
2018-06-04 09:50:00,357.93,358.15,357.83,357.96,10623.0,325.9131,326.1134,325.822,325.9404,10623.0
2018-06-04 09:55:00,357.94,358.0,357.88,357.88,9791.0,325.9222,325.9768,325.8676,325.8676,9791.0
2018-06-04 10:00:00,357.91,358.02,357.74,357.77,11286.0,325.8949,325.995,325.7401,325.7674,11286.0
2018-06-04 10:05:00,357.75,357.75,357.41,357.47,8050.0,325.7492,325.7492,325.4396,325.4942,8050.0
2018-06-04 10:10:00,357.58,357.69,357.4,357.4,4804.0,325.5944,325.6946,325.4305,325.4305,4804.0
2018-06-04 10:15:00,357.39,357.56,357.25,357.51,2205.0,325.4214,325.5762,325.2939,325.5307,2205.0
2018-06-04 10:20:00,357.54,357.62,357.4,357.4,1859.0,325.558,325.6308,325.4305,325.4305,1859.0
2018-06-04 10:25:00,357.09,357.16,356.95,357.0,10472.0,325.1482,325.212,325.0208,325.0663,10472.0
2018-06-04 10:30:00,356.96,356.96,356.64,356.8,5665.0,325.0299,325.0299,324.7385,324.8842,5665.0
2018-06-04 10:35:00,356.82,357.06,356.82,356.82,4556.0,324.9024,325.1209,324.9024,324.9024,4556.0
2018-06-04 10:40:00,356.94,357.07,356.9,356.96,5898.0,325.0117,325.13,324.9752,325.0299,5898.0
2018-06-04 10:45:00,356.92,356.92,356.65,356.68,1855.0,324.9934,324.9934,324.7476,324.7749,1855.0
2018-06-04 10:50:00,356.76,356.76,356.54,356.65,7161.0,324.8478,324.8478,324.6474,324.7476,7161.0
2018-06-04 10:55:00,356.71,356.88,356.71,356.83,1300.0,324.8022,324.957,324.8022,324.9115,1300.0
2018-06-04 11:00:00,356.89,357.03,356.74,356.9,1154.0,324.9661,325.0936,324.8295,324.9752,1154.0
2018-06-04 11:05:00,356.78,356.92,356.74,356.85,2404.0,324.866,324.9934,324.8295,324.9297,2404.0
2018-06-04 11:10:00,356.88,357.02,356.67,356.69,5179.0,324.957,325.0845,324.7658,324.784,5179.0
2018-06-04 11:15:00,356.69,356.72,356.4,356.43,12661.0,324.784,324.8113,324.52,324.5473,12661.0
2018-06-04 11:20:00,356.4,356.47,356.35,356.45,1600.0,324.52,324.5837,324.4744,324.5655,1600.0
2018-06-04 11:25:00,356.6,357.06,356.6,357.05,4220.0,324.7021,325.1209,324.7021,325.1118,4220.0
2018-06-04 11:30:00,357.07,357.13,356.94,357.13,12273.0,325.13,325.1847,325.0117,325.1847,12273.0
2018-06-04 11:35:00,357.14,357.19,357.09,357.09,10173.0,325.1938,325.2393,325.1482,325.1482,10173.0
2018-06-04 11:40:00,357.16,357.45,357.15,357.34,7592.0,325.212,325.476,325.2029,325.3759,7592.0
2018-06-04 11:45:00,357.31,357.31,357.16,357.16,1284.0,325.3486,325.3486,325.212,325.212,1284.0
2018-06-04 11:50:00,357.07,357.25,357.07,357.25,994.0,325.13,325.2939,325.13,325.2939,994.0
2018-06-04 11:55:00,357.23,357.4,357.23,357.4,1000.0,325.2757,325.4305,325.2757,325.4305,1000.0
2018-06-04 12:00:00,357.36,357.36,357.07,357.1,2028.0,325.3941,325.3941,325.13,325.1573,2028.0
2018-06-04 12:05:00,357.13,357.25,357.09,357.1,2000.0,325.1847,325.2939,325.1482,325.1573,2000.0
2018-06-04 12:10:00,357.1,357.27,357.0,357.23,4501.0,325.1573,325.3121,325.0663,325.2757,4501.0
2018-06-04 12:15:00,357.28,357.47,357.28,357.47,4047.0,325.3212,325.4942,325.3212,325.4942,4047.0
2018-06-04 12:20:00,357.49,357.67,357.45,357.45,14765.0,325.5125,325.6764,325.476,325.476,14765.0
2018-06-04 12:25:00,357.43,357.53,357.42,357.44,2240.0,325.4578,325.5489,325.4487,325.4669,2240.0
2018-06-04 12:30:00,357.46,357.5,357.44,357.49,1215.0,325.4851,325.5216,325.4669,325.5125,1215.0
2018-06-04 12:35:00,357.41,357.51,357.35,357.37,2750.0,325.4396,325.5307,325.385,325.4032,2750.0
2018-06-04 12:40:00,357.5,357.51,357.49,357.51,1524.0,325.5216,325.5307,325.5125,325.5307,1524.0
2018-06-04 12:45:00,357.48,357.56,357.48,357.49,2491.0,325.5033,325.5762,325.5033,325.5125,2491.0
2018-06-04 12:50:00,357.48,357.49,357.39,357.45,2523.0,325.5033,325.5125,325.4214,325.476,2523.0
2018-06-04 12:55:00,357.48,357.54,357.43,357.43,1597.0,325.5033,325.558,325.4578,325.4578,1597.0
2018-06-04 13:00:00,357.45,357.54,357.45,357.47,700.0,325.476,325.558,325.476,325.4942,700.0
2018-06-04 13:05:00,357.52,357.55,357.48,357.48,900.0,325.5398,325.5671,325.5033,325.5033,900.0
2018-06-04 13:10:00,357.49,357.51,357.42,357.44,1200.0,325.5125,325.5307,325.4487,325.4669,1200.0
2018-06-04 13:15:00,357.53,357.63,357.51,357.63,1065.0,325.5489,325.6399,325.5307,325.6399,1065.0
2018-06-04 13:20:00,357.69,357.81,357.63,357.64,3919.0,325.6946,325.8038,325.6399,325.649,3919.0
2018-06-04 13:25:00,357.64,357.64,357.59,357.61,2101.0,325.649,325.649,325.6035,325.6217,2101.0
2018-06-04 13:30:00,357.56,357.56,357.38,357.38,5006.0,325.5762,325.5762,325.4123,325.4123,5006.0
2018-06-04 13:35:00,357.28,357.39,357.28,357.35,2497.0,325.3212,325.4214,325.3212,325.385,2497.0
2018-06-04 13:40:00,357.34,357.35,357.32,357.35,1058.0,325.3759,325.385,325.3577,325.385,1058.0
2018-06-04 13:45:00,357.49,357.51,357.42,357.42,1710.0,325.5125,325.5307,325.4487,325.4487,1710.0
2018-06-04 13:50:00,357.42,357.42,357.39,357.42,1800.0,325.4487,325.4487,325.4214,325.4487,1800.0
2018-06-04 13:55:00,357.41,357.41,357.33,357.37,1850.0,325.4396,325.4396,325.3668,325.4032,1850.0
2018-06-04 14:00:00,357.44,357.55,357.44,357.48,3376.0,325.4669,325.5671,325.4669,325.5033,3376.0
2018-06-04 14:05:00,357.53,357.64,357.53,357.64,2548.0,325.5489,325.649,325.5489,325.649,2548.0
2018-06-04 14:10:00,357.64,357.65,357.58,357.65,8863.0,325.649,325.6581,325.5944,325.6581,8863.0
2018-06-04 14:15:00,357.64,357.68,357.48,357.56,23806.0,325.649,325.6855,325.5033,325.5762,23806.0
2018-06-04 14:20:00,357.52,357.62,357.52,357.62,4690.0,325.5398,325.6308,325.5398,325.6308,4690.0
2018-06-04 14:25:00,357.6,357.69,357.59,357.67,16272.0,325.6126,325.6946,325.6035,325.6764,16272.0
2018-06-04 14:30:00,357.67,357.7,357.58,357.58,8100.0,325.6764,325.7037,325.5944,325.5944,8100.0
2018-06-04 14:35:00,357.58,357.72,357.57,357.68,14939.0,325.5944,325.7219,325.5853,325.6855,14939.0
2018-06-04 14:40:00,357.68,357.73,357.61,357.69,12354.0,325.6855,325.731,325.6217,325.6946,12354.0
2018-06-04 14:45:00,357.68,357.75,357.68,357.73,9300.0,325.6855,325.7492,325.6855,325.731,9300.0
2018-06-04 14:50:00,357.73,357.81,357.7,357.79,16958.0,325.731,325.8038,325.7037,325.7856,16958.0
2018-06-04 14:55:00,357.86,358.16,357.86,358.12,21734.0,325.8494,326.1225,325.8494,326.0861,21734.0
2018-06-04 15:00:00,358.12,358.18,358.1,358.17,10017.0,326.0861,326.1407,326.0679,326.1316,10017.0
2018-06-04 15:05:00,358.15,358.18,358.11,358.14,14427.0,326.1134,326.1407,326.077,326.1043,14427.0
2018-06-04 15:10:00,358.13,358.33,358.13,358.33,27504.0,326.0952,326.2773,326.0952,326.2773,27504.0
2018-06-04 15:15:00,358.29,358.36,358.25,358.36,8294.0,326.2409,326.3046,326.2045,326.3046,8294.0
2018-06-04 15:20:00,358.37,358.37,358.25,358.3,24211.0,326.3137,326.3137,326.2045,326.25,24211.0
2018-06-04 15:25:00,358.33,358.43,358.32,358.36,14284.0,326.2773,326.3684,326.2682,326.3046,14284.0
2018-06-04 15:30:00,358.35,358.37,358.26,358.32,24588.0,326.2955,326.3137,326.2136,326.2682,24588.0
2018-06-04 15:35:00,358.34,358.34,358.2,358.26,22758.0,326.2864,326.2864,326.1589,326.2136,22758.0
2018-06-04 15:40:00,358.24,358.38,358.24,358.35,30168.0,326.1954,326.3228,326.1954,326.2955,30168.0
2018-06-04 15:45:00,358.36,358.36,358.04,358.13,44656.0,326.3046,326.3046,326.0133,326.0952,44656.0
2018-06-04 15:50:00,358.16,358.32,358.13,358.18,60881.0,326.1225,326.2682,326.0952,326.1407,60881.0
2018-06-04 15:55:00,358.18,358.66,358.17,358.65,195374.0,326.1407,326.5778,326.1316,326.5687,195374.0
2018-06-05 09:30:00,358.29,358.83,358.13,358.83,21699.0,326.2409,326.7326,326.0952,326.7326,21699.0
2018-06-05 09:35:00,358.91,359.18,358.87,358.87,10702.0,326.8054,327.0513,326.769,326.769,10702.0
2018-06-05 09:40:00,358.87,359.33,358.85,359.08,1700.0,326.769,327.1879,326.7508,326.9602,1700.0
2018-06-05 09:45:00,359.1,359.27,359.08,359.27,1200.0,326.9784,327.1332,326.9602,327.1332,1200.0
2018-06-05 09:50:00,359.28,359.28,358.87,359.0,5160.0,327.1423,327.1423,326.769,326.8874,5160.0
2018-06-05 09:55:00,359.16,359.18,359.07,359.18,1637.0,327.0331,327.0513,326.9511,327.0513,1637.0
2018-06-05 10:00:00,359.16,359.58,359.16,359.57,21270.0,327.0331,327.4155,327.0331,327.4064,21270.0
2018-06-05 10:05:00,359.57,359.77,359.55,359.66,12039.0,327.4064,327.5885,327.3882,327.4883,12039.0
2018-06-05 10:10:00,359.68,359.69,359.34,359.34,2200.0,327.5066,327.5157,327.197,327.197,2200.0
2018-06-05 10:15:00,359.32,359.44,359.29,359.44,1667.0,327.1788,327.288,327.1514,327.288,1667.0
2018-06-05 10:20:00,359.37,359.38,359.18,359.18,3693.0,327.2243,327.2334,327.0513,327.0513,3693.0
2018-06-05 10:25:00,359.16,359.43,359.16,359.42,15836.0,327.0331,327.2789,327.0331,327.2698,15836.0
2018-06-05 10:30:00,359.46,359.52,359.14,359.14,26523.0,327.3062,327.3609,327.0149,327.0149,26523.0
2018-06-05 10:35:00,359.13,359.17,358.62,358.75,30754.0,327.0058,327.0422,326.5414,326.6597,30754.0
2018-06-05 10:40:00,358.74,358.77,358.54,358.65,39017.0,326.6506,326.678,326.4685,326.5687,39017.0
2018-06-05 10:45:00,358.74,358.75,358.51,358.52,5854.0,326.6506,326.6597,326.4412,326.4503,5854.0
2018-06-05 10:50:00,358.54,358.7,358.48,358.7,4197.0,326.4685,326.6142,326.4139,326.6142,4197.0
2018-06-05 10:55:00,358.68,358.79,358.63,358.79,1350.0,326.596,326.6962,326.5505,326.6962,1350.0
2018-06-05 11:00:00,358.61,358.64,358.25,358.28,5078.0,326.5323,326.5596,326.2045,326.2318,5078.0
2018-06-05 11:05:00,358.25,358.25,357.77,357.77,7620.0,326.2045,326.2045,325.7674,325.7674,7620.0
2018-06-05 11:10:00,357.84,358.06,357.8,358.06,4233.0,325.8311,326.0315,325.7947,326.0315,4233.0
2018-06-05 11:15:00,358.25,358.5,358.22,358.47,4050.0,326.2045,326.4321,326.1772,326.4048,4050.0
2018-06-05 11:20:00,358.55,358.6,358.35,358.35,2482.0,326.4776,326.5232,326.2955,326.2955,2482.0
2018-06-05 11:25:00,358.25,358.36,358.17,358.36,2923.0,326.2045,326.3046,326.1316,326.3046,2923.0
2018-06-05 11:30:00,358.38,358.42,358.29,358.29,1727.0,326.3228,326.3593,326.2409,326.2409,1727.0
2018-06-05 11:35:00,358.22,358.44,358.15,358.44,1300.0,326.1772,326.3775,326.1134,326.3775,1300.0
2018-06-05 11:40:00,358.43,358.43,358.06,358.12,2275.0,326.3684,326.3684,326.0315,326.0861,2275.0
2018-06-05 11:45:00,358.21,358.21,357.96,358.01,4250.0,326.168,326.168,325.9404,325.9859,4250.0
2018-06-05 11:50:00,358.09,358.24,358.05,358.15,15822.0,326.0588,326.1954,326.0224,326.1134,15822.0
2018-06-05 11:55:00,358.19,358.34,358.14,358.27,5300.0,326.1498,326.2864,326.1043,326.2227,5300.0
2018-06-05 12:00:00,358.2,358.23,358.09,358.16,2236.0,326.1589,326.1863,326.0588,326.1225,2236.0
2018-06-05 12:05:00,358.02,358.34,358.0,358.34,6729.0,325.995,326.2864,325.9768,326.2864,6729.0
2018-06-05 12:10:00,358.32,358.53,358.32,358.53,7554.0,326.2682,326.4594,326.2682,326.4594,7554.0
2018-06-05 12:15:00,358.5,358.51,358.3,358.3,3323.0,326.4321,326.4412,326.25,326.25,3323.0
2018-06-05 12:20:00,358.28,358.37,358.13,358.16,1626.0,326.2318,326.3137,326.0952,326.1225,1626.0
2018-06-05 12:25:00,358.13,358.35,358.11,358.35,2444.0,326.0952,326.2955,326.077,326.2955,2444.0
2018-06-05 12:30:00,358.32,358.37,358.18,358.32,5386.0,326.2682,326.3137,326.1407,326.2682,5386.0
2018-06-05 12:35:00,358.29,358.48,358.27,358.46,4598.0,326.2409,326.4139,326.2227,326.3957,4598.0
2018-06-05 12:40:00,358.46,358.72,358.46,358.68,2483.0,326.3957,326.6324,326.3957,326.596,2483.0
2018-06-05 12:45:00,358.75,358.75,358.56,358.6,3804.0,326.6597,326.6597,326.4867,326.5232,3804.0
2018-06-05 12:50:00,358.61,358.71,358.59,358.71,2135.0,326.5323,326.6233,326.5141,326.6233,2135.0
2018-06-05 12:55:00,358.8,358.85,358.71,358.71,1906.0,326.7053,326.7508,326.6233,326.6233,1906.0
2018-06-05 13:00:00,358.65,358.83,358.64,358.72,4360.0,326.5687,326.7326,326.5596,326.6324,4360.0
2018-06-05 13:05:00,358.77,358.87,358.69,358.81,2275.0,326.678,326.769,326.6051,326.7144,2275.0
2018-06-05 13:10:00,358.85,358.95,358.85,358.94,2120.0,326.7508,326.8419,326.7508,326.8328,2120.0
2018-06-05 13:15:00,358.96,359.1,358.96,359.03,1204.0,326.851,326.9784,326.851,326.9147,1204.0
2018-06-05 13:20:00,358.99,359.06,358.99,358.99,1556.0,326.8783,326.942,326.8783,326.8783,1556.0
2018-06-05 13:25:00,359.05,359.05,358.98,359.04,1000.0,326.9329,326.9329,326.8692,326.9238,1000.0
2018-06-05 13:30:00,359.08,359.14,359.05,359.06,2540.0,326.9602,327.0149,326.9329,326.942,2540.0
2018-06-05 13:35:00,359.13,359.22,359.09,359.21,13475.0,327.0058,327.0877,326.9693,327.0786,13475.0
2018-06-05 13:40:00,359.18,359.23,359.09,359.23,3798.0,327.0513,327.0968,326.9693,327.0968,3798.0
2018-06-05 13:45:00,359.24,359.24,359.17,359.21,1000.0,327.1059,327.1059,327.0422,327.0786,1000.0
2018-06-05 13:50:00,359.21,359.24,359.19,359.19,1067.0,327.0786,327.1059,327.0604,327.0604,1067.0
2018-06-05 13:55:00,359.15,359.15,359.08,359.09,1426.0,327.024,327.024,326.9602,326.9693,1426.0
2018-06-05 14:00:00,359.13,359.14,358.99,359.03,1825.0,327.0058,327.0149,326.8783,326.9147,1825.0
2018-06-05 14:05:00,359.06,359.1,359.04,359.05,1820.0,326.942,326.9784,326.9238,326.9329,1820.0
2018-06-05 14:10:00,359.05,359.19,359.05,359.19,4298.0,326.9329,327.0604,326.9329,327.0604,4298.0
2018-06-05 14:15:00,359.37,359.42,359.34,359.34,5346.0,327.2243,327.2698,327.197,327.197,5346.0
2018-06-05 14:20:00,359.32,359.32,359.25,359.31,2142.0,327.1788,327.1788,327.115,327.1697,2142.0
2018-06-05 14:25:00,359.31,359.36,359.26,359.36,742.0,327.1697,327.2152,327.1241,327.2152,742.0
2018-06-05 14:30:00,359.42,359.44,359.36,359.43,1370.0,327.2698,327.288,327.2152,327.2789,1370.0
2018-06-05 14:35:00,359.45,359.48,359.4,359.45,3310.0,327.2971,327.3244,327.2516,327.2971,3310.0
2018-06-05 14:40:00,359.42,359.5,359.39,359.49,2152.0,327.2698,327.3427,327.2425,327.3336,2152.0
2018-06-05 14:45:00,359.46,359.6,359.45,359.56,5771.0,327.3062,327.4337,327.2971,327.3973,5771.0
2018-06-05 14:50:00,359.57,359.76,359.57,359.72,1300.0,327.4064,327.5794,327.4064,327.543,1300.0
2018-06-05 14:55:00,359.73,359.76,359.66,359.66,1300.0,327.5521,327.5794,327.4883,327.4883,1300.0
2018-06-05 15:00:00,359.71,359.73,359.62,359.69,9226.0,327.5339,327.5521,327.4519,327.5157,9226.0
2018-06-05 15:05:00,359.69,359.72,359.66,359.66,1852.0,327.5157,327.543,327.4883,327.4883,1852.0
2018-06-05 15:10:00,359.65,359.66,359.27,359.3,8924.0,327.4792,327.4883,327.1332,327.1605,8924.0
2018-06-05 15:15:00,359.25,359.31,359.2,359.29,2922.0,327.115,327.1697,327.0695,327.1514,2922.0
2018-06-05 15:20:00,359.31,359.32,359.09,359.09,6024.0,327.1697,327.1788,326.9693,326.9693,6024.0
2018-06-05 15:25:00,359.1,359.19,359.09,359.14,7052.0,326.9784,327.0604,326.9693,327.0149,7052.0
2018-06-05 15:30:00,359.15,359.21,359.08,359.21,21522.0,327.024,327.0786,326.9602,327.0786,21522.0
2018-06-05 15:35:00,359.19,359.32,359.19,359.21,3550.0,327.0604,327.1788,327.0604,327.0786,3550.0
2018-06-05 15:40:00,359.2,359.26,359.14,359.23,8630.0,327.0695,327.1241,327.0149,327.0968,8630.0
2018-06-05 15:45:00,359.27,359.38,359.2,359.37,12582.0,327.1332,327.2334,327.0695,327.2243,12582.0
2018-06-05 15:50:00,359.34,359.57,359.29,359.45,47504.0,327.197,327.4064,327.1514,327.2971,47504.0
2018-06-05 15:55:00,359.46,359.66,359.4,359.51,85021.0,327.3062,327.4883,327.2516,327.3518,85021.0
2018-06-06 09:30:00,360.04,360.69,360.04,360.64,12243.0,327.8344,328.4262,327.8344,328.3807,12243.0
2018-06-06 09:35:00,360.52,360.79,360.36,360.39,18190.0,328.2714,328.5173,328.1257,328.153,18190.0
2018-06-06 09:40:00,360.41,360.41,360.17,360.25,5043.0,328.1713,328.1713,327.9527,328.0256,5043.0
2018-06-06 09:45:00,360.31,360.31,359.77,359.77,5714.0,328.0802,328.0802,327.5885,327.5885,5714.0
2018-06-06 09:50:00,359.79,359.84,359.72,359.82,4293.0,327.6067,327.6522,327.543,327.634,4293.0
2018-06-06 09:55:00,359.83,359.93,359.45,359.45,13071.0,327.6431,327.7342,327.2971,327.2971,13071.0
2018-06-06 10:00:00,359.45,359.53,359.36,359.36,1600.0,327.2971,327.37,327.2152,327.2152,1600.0
2018-06-06 10:05:00,359.41,359.44,359.28,359.34,1000.0,327.2607,327.288,327.1423,327.197,1000.0
2018-06-06 10:10:00,359.53,359.68,359.53,359.65,15348.0,327.37,327.5066,327.37,327.4792,15348.0
2018-06-06 10:15:00,359.65,359.8,359.65,359.79,1400.0,327.4792,327.6158,327.4792,327.6067,1400.0
2018-06-06 10:20:00,359.85,359.96,359.79,359.89,10386.0,327.6614,327.7615,327.6067,327.6978,10386.0
2018-06-06 10:25:00,359.82,359.93,359.8,359.93,400.0,327.634,327.7342,327.6158,327.7342,400.0
2018-06-06 10:30:00,359.75,359.76,359.49,359.54,7741.0,327.5703,327.5794,327.3336,327.3791,7741.0
2018-06-06 10:35:00,359.64,359.78,359.64,359.78,1358.0,327.4701,327.5976,327.4701,327.5976,1358.0
2018-06-06 10:40:00,359.69,359.77,359.51,359.57,4190.0,327.5157,327.5885,327.3518,327.4064,4190.0
2018-06-06 10:45:00,359.39,359.47,359.3,359.31,4200.0,327.2425,327.3153,327.1605,327.1697,4200.0
2018-06-06 10:50:00,359.29,359.5,359.29,359.4,2283.0,327.1514,327.3427,327.1514,327.2516,2283.0
2018-06-06 10:55:00,359.52,359.65,359.52,359.65,409.0,327.3609,327.4792,327.3609,327.4792,409.0
2018-06-06 11:00:00,359.8,359.94,359.78,359.87,1354.0,327.6158,327.7433,327.5976,327.6796,1354.0
2018-06-06 11:05:00,359.9,359.9,359.9,359.9,100.0,327.7069,327.7069,327.7069,327.7069,100.0
2018-06-06 11:10:00,359.89,359.92,359.79,359.91,2299.0,327.6978,327.7251,327.6067,327.716,2299.0
2018-06-06 11:15:00,359.94,359.94,359.64,359.81,1752.0,327.7433,327.7433,327.4701,327.6249,1752.0
2018-06-06 11:20:00,359.8,360.06,359.8,360.05,4281.0,327.6158,327.8526,327.6158,327.8435,4281.0
2018-06-06 11:25:00,360.05,360.26,360.05,360.22,8700.0,327.8435,328.0347,327.8435,327.9983,8700.0
2018-06-06 11:30:00,360.23,360.28,360.14,360.16,3405.0,328.0074,328.0529,327.9254,327.9436,3405.0
2018-06-06 11:35:00,360.05,360.06,360.0,360.04,1100.0,327.8435,327.8526,327.7979,327.8344,1100.0
2018-06-06 11:40:00,359.96,360.12,359.96,360.12,1700.0,327.7615,327.9072,327.7615,327.9072,1700.0
2018-06-06 11:45:00,360.08,360.18,360.0,360.17,4501.0,327.8708,327.9618,327.7979,327.9527,4501.0
2018-06-06 11:50:00,360.11,360.11,360.04,360.04,400.0,327.8981,327.8981,327.8344,327.8344,400.0
2018-06-06 11:55:00,359.93,360.16,359.93,360.16,400.0,327.7342,327.9436,327.7342,327.9436,400.0
2018-06-06 12:00:00,360.16,360.19,359.98,359.98,1000.0,327.9436,327.9709,327.7797,327.7797,1000.0
2018-06-06 12:05:00,359.94,360.15,359.93,360.0,4874.0,327.7433,327.9345,327.7342,327.7979,4874.0
2018-06-06 12:10:00,360.12,360.22,360.11,360.22,1573.0,327.9072,327.9983,327.8981,327.9983,1573.0
2018-06-06 12:15:00,360.31,360.31,360.13,360.23,3470.0,328.0802,328.0802,327.9163,328.0074,3470.0
2018-06-06 12:20:00,360.36,360.36,360.3,360.3,2100.0,328.1257,328.1257,328.0711,328.0711,2100.0
2018-06-06 12:25:00,360.26,360.29,360.19,360.28,5686.0,328.0347,328.062,327.9709,328.0529,5686.0
2018-06-06 12:30:00,360.3,360.36,360.29,360.36,2384.0,328.0711,328.1257,328.062,328.1257,2384.0
2018-06-06 12:35:00,360.33,360.36,360.28,360.28,700.0,328.0984,328.1257,328.0529,328.0529,700.0
2018-06-06 12:40:00,360.33,360.33,360.32,360.32,404.0,328.0984,328.0984,328.0893,328.0893,404.0
2018-06-06 12:45:00,360.31,360.38,360.27,360.38,12709.0,328.0802,328.1439,328.0438,328.1439,12709.0
2018-06-06 12:50:00,360.38,360.52,360.36,360.47,8949.0,328.1439,328.2714,328.1257,328.2259,8949.0
2018-06-06 12:55:00,360.43,360.57,360.43,360.57,1669.0,328.1895,328.3169,328.1895,328.3169,1669.0
2018-06-06 13:00:00,360.57,360.59,360.48,360.48,3350.0,328.3169,328.3352,328.235,328.235,3350.0
2018-06-06 13:05:00,360.49,360.63,360.48,360.63,3050.0,328.2441,328.3716,328.235,328.3716,3050.0
2018-06-06 13:10:00,360.59,360.66,360.57,360.66,2010.0,328.3352,328.3989,328.3169,328.3989,2010.0
2018-06-06 13:15:00,360.67,360.77,360.67,360.67,3940.0,328.408,328.4991,328.408,328.408,3940.0
2018-06-06 13:20:00,360.51,360.81,360.49,360.76,5137.0,328.2623,328.5355,328.2441,328.49,5137.0
2018-06-06 13:25:00,360.81,360.86,360.8,360.83,6302.0,328.5355,328.581,328.5264,328.5537,6302.0
2018-06-06 13:30:00,360.88,360.92,360.85,360.92,8547.0,328.5992,328.6356,328.5719,328.6356,8547.0
2018-06-06 13:35:00,360.94,361.02,360.92,360.92,4224.0,328.6539,328.7267,328.6356,328.6356,4224.0
2018-06-06 13:40:00,360.94,360.98,360.89,360.91,8304.0,328.6539,328.6903,328.6083,328.6265,8304.0
2018-06-06 13:45:00,360.91,360.94,360.88,360.91,4600.0,328.6265,328.6539,328.5992,328.6265,4600.0
2018-06-06 13:50:00,360.94,360.97,360.9,360.94,4434.0,328.6539,328.6812,328.6174,328.6539,4434.0
2018-06-06 13:55:00,360.91,360.97,360.87,360.97,4976.0,328.6265,328.6812,328.5901,328.6812,4976.0
2018-06-06 14:00:00,360.97,361.02,360.93,360.97,5875.0,328.6812,328.7267,328.6447,328.6812,5875.0
2018-06-06 14:05:00,360.99,361.13,360.96,361.13,8667.0,328.6994,328.8269,328.6721,328.8269,8667.0
2018-06-06 14:10:00,361.1,361.13,361.08,361.11,2700.0,328.7995,328.8269,328.7813,328.8086,2700.0
2018-06-06 14:15:00,361.08,361.31,361.06,361.28,38359.0,328.7813,328.9908,328.7631,328.9634,38359.0
2018-06-06 14:20:00,361.26,361.35,361.23,361.26,2901.0,328.9452,329.0272,328.9179,328.9452,2901.0
2018-06-06 14:25:00,361.31,361.35,361.25,361.35,3800.0,328.9908,329.0272,328.9361,329.0272,3800.0
2018-06-06 14:30:00,361.35,361.39,361.31,361.37,2201.0,329.0272,329.0636,328.9908,329.0454,2201.0
2018-06-06 14:35:00,361.4,361.64,361.4,361.58,5799.0,329.0727,329.2912,329.0727,329.2366,5799.0
2018-06-06 14:40:00,361.61,361.74,361.61,361.7,4057.0,329.2639,329.3823,329.2639,329.3459,4057.0
2018-06-06 14:45:00,361.75,361.81,361.7,361.81,4327.0,329.3914,329.446,329.3459,329.446,4327.0
2018-06-06 14:50:00,361.81,361.84,361.69,361.69,9371.0,329.446,329.4733,329.3368,329.3368,9371.0
2018-06-06 14:55:00,361.69,361.77,361.66,361.75,20039.0,329.3368,329.4096,329.3094,329.3914,20039.0
2018-06-06 15:00:00,361.76,361.84,361.71,361.81,15416.0,329.4005,329.4733,329.355,329.446,15416.0
2018-06-06 15:05:00,361.82,361.96,361.82,361.88,17128.0,329.4551,329.5826,329.4551,329.5098,17128.0
2018-06-06 15:10:00,361.83,361.96,361.82,361.93,11318.0,329.4642,329.5826,329.4551,329.5553,11318.0
2018-06-06 15:15:00,361.94,362.2,361.94,362.13,12783.0,329.5644,329.8011,329.5644,329.7374,12783.0
2018-06-06 15:20:00,362.15,362.26,362.13,362.2,19171.0,329.7556,329.8558,329.7374,329.8011,19171.0
2018-06-06 15:25:00,362.18,362.23,362.11,362.14,15968.0,329.7829,329.8285,329.7192,329.7465,15968.0
2018-06-06 15:30:00,362.16,362.21,362.09,362.19,14195.0,329.7647,329.8102,329.701,329.792,14195.0
2018-06-06 15:35:00,362.19,362.21,362.06,362.11,10056.0,329.792,329.8102,329.6737,329.7192,10056.0
2018-06-06 15:40:00,362.11,362.18,362.1,362.11,18043.0,329.7192,329.7829,329.7101,329.7192,18043.0
2018-06-06 15:45:00,362.09,362.1,361.87,362.01,14725.0,329.701,329.7101,329.5007,329.6281,14725.0
2018-06-06 15:50:00,362.03,362.11,362.0,362.01,17124.0,329.6463,329.7192,329.619,329.6281,17124.0
2018-06-06 15:55:00,362.03,362.47,362.02,362.47,70075.0,329.6463,330.047,329.6372,330.047,70075.0
2018-06-07 09:30:00,363.34,363.36,362.79,363.29,12729.0,330.8392,330.8574,330.3384,330.7936,12729.0
2018-06-07 09:35:00,363.25,363.42,363.13,363.22,6085.0,330.7572,330.912,330.648,330.7299,6085.0
2018-06-07 09:40:00,363.26,363.49,363.05,363.47,8500.0,330.7663,330.9758,330.5751,330.9575,8500.0
2018-06-07 09:45:00,363.53,363.55,363.4,363.55,2600.0,331.0122,331.0304,330.8938,331.0304,2600.0
2018-06-07 09:50:00,363.48,363.83,363.4,363.63,7474.0,330.9666,331.2853,330.8938,331.1032,7474.0
2018-06-07 09:55:00,363.76,363.88,363.59,363.59,16342.0,331.2216,331.3309,331.0668,331.0668,16342.0
2018-06-07 10:00:00,363.59,363.86,363.44,363.85,5754.0,331.0668,331.3127,330.9302,331.3036,5754.0
2018-06-07 10:05:00,363.91,363.91,363.46,363.5,14097.0,331.3582,331.3582,330.9484,330.9849,14097.0
2018-06-07 10:10:00,363.48,363.51,363.21,363.35,18926.0,330.9666,330.994,330.7208,330.8483,18926.0
2018-06-07 10:15:00,363.35,363.61,363.31,363.46,5950.0,330.8483,331.085,330.8119,330.9484,5950.0
2018-06-07 10:20:00,363.36,363.43,363.11,363.13,1909.0,330.8574,330.9211,330.6297,330.648,1909.0
2018-06-07 10:25:00,363.16,363.19,363.14,363.19,3892.0,330.6753,330.7026,330.6571,330.7026,3892.0
2018-06-07 10:30:00,363.13,363.15,362.9,362.91,3852.0,330.648,330.6662,330.4385,330.4476,3852.0
2018-06-07 10:35:00,362.96,363.03,362.54,362.76,5013.0,330.4932,330.5569,330.1107,330.3111,5013.0
2018-06-07 10:40:00,362.83,363.04,362.83,363.04,1801.0,330.3748,330.566,330.3748,330.566,1801.0
2018-06-07 10:45:00,363.11,363.19,362.94,363.15,3457.0,330.6297,330.7026,330.4749,330.6662,3457.0
2018-06-07 10:50:00,363.22,363.22,363.1,363.16,1235.0,330.7299,330.7299,330.6206,330.6753,1235.0
2018-06-07 10:55:00,363.22,363.5,363.22,363.42,2720.0,330.7299,330.9849,330.7299,330.912,2720.0
2018-06-07 11:00:00,363.27,363.27,362.86,362.87,6491.0,330.7754,330.7754,330.4021,330.4112,6491.0
2018-06-07 11:05:00,362.84,362.93,362.63,362.73,4118.0,330.3839,330.4658,330.1927,330.2837,4118.0
2018-06-07 11:10:00,362.82,363.35,362.78,363.28,4504.0,330.3657,330.8483,330.3293,330.7845,4504.0
2018-06-07 11:15:00,363.19,363.19,363.0,363.02,3027.0,330.7026,330.7026,330.5296,330.5478,3027.0
2018-06-07 11:20:00,362.9,362.9,362.76,362.76,6043.0,330.4385,330.4385,330.3111,330.3111,6043.0
2018-06-07 11:25:00,362.77,362.83,362.59,362.62,4350.0,330.3202,330.3748,330.1563,330.1836,4350.0
2018-06-07 11:30:00,362.71,362.71,362.51,362.56,1400.0,330.2655,330.2655,330.0834,330.1289,1400.0
2018-06-07 11:35:00,362.45,362.57,362.43,362.57,3342.0,330.0288,330.138,330.0106,330.138,3342.0
2018-06-07 11:40:00,362.76,362.84,362.46,362.48,4223.0,330.3111,330.3839,330.0379,330.0561,4223.0
2018-06-07 11:45:00,362.42,362.42,362.2,362.2,2402.0,330.0015,330.0015,329.8011,329.8011,2402.0
2018-06-07 11:50:00,362.09,362.24,362.05,362.2,7519.0,329.701,329.8376,329.6646,329.8011,7519.0
2018-06-07 11:55:00,362.18,362.43,362.17,362.39,15116.0,329.7829,330.0106,329.7738,329.9741,15116.0
2018-06-07 12:00:00,362.43,362.54,362.38,362.54,18330.0,330.0106,330.1107,329.965,330.1107,18330.0
2018-06-07 12:05:00,362.55,362.56,362.55,362.56,1100.0,330.1198,330.1289,330.1198,330.1289,1100.0
2018-06-07 12:10:00,362.43,362.58,362.4,362.58,13087.0,330.0106,330.1472,329.9833,330.1472,13087.0
2018-06-07 12:15:00,362.53,362.61,362.39,362.55,11692.0,330.1016,330.1745,329.9741,330.1198,11692.0
2018-06-07 12:20:00,362.53,362.57,362.35,362.54,101503.0,330.1016,330.138,329.9377,330.1107,101503.0
2018-06-07 12:25:00,362.54,362.8,362.54,362.72,15016.0,330.1107,330.3475,330.1107,330.2746,15016.0
2018-06-07 12:30:00,362.64,362.65,362.24,362.24,2972.0,330.2018,330.2109,329.8376,329.8376,2972.0
2018-06-07 12:35:00,362.24,362.29,362.2,362.22,3345.0,329.8376,329.8831,329.8011,329.8194,3345.0
2018-06-07 12:40:00,362.3,362.34,362.19,362.19,2861.0,329.8922,329.9286,329.792,329.792,2861.0
2018-06-07 12:45:00,362.28,362.32,362.03,362.07,7596.0,329.874,329.9104,329.6463,329.6828,7596.0
2018-06-07 12:50:00,362.09,362.25,362.08,362.24,7112.0,329.701,329.8467,329.6919,329.8376,7112.0
2018-06-07 12:55:00,362.22,362.37,362.06,362.37,13629.0,329.8194,329.9559,329.6737,329.9559,13629.0
2018-06-07 13:00:00,362.33,362.43,362.24,362.36,4922.0,329.9195,330.0106,329.8376,329.9468,4922.0
2018-06-07 13:05:00,362.27,362.27,362.15,362.15,1000.0,329.8649,329.8649,329.7556,329.7556,1000.0
2018-06-07 13:10:00,362.11,362.41,362.07,362.23,21543.0,329.7192,329.9924,329.6828,329.8285,21543.0
2018-06-07 13:15:00,362.25,362.28,361.98,362.16,41576.0,329.8467,329.874,329.6008,329.7647,41576.0
2018-06-07 13:20:00,362.16,362.31,362.1,362.25,35984.0,329.7647,329.9013,329.7101,329.8467,35984.0
2018-06-07 13:25:00,362.27,362.3,361.96,361.96,10876.0,329.8649,329.8922,329.5826,329.5826,10876.0
2018-06-07 13:30:00,361.9,362.06,361.77,361.97,34444.0,329.528,329.6737,329.4096,329.5917,34444.0
2018-06-07 13:35:00,361.95,361.95,361.27,361.3,28918.0,329.5735,329.5735,328.9543,328.9816,28918.0
2018-06-07 13:40:00,361.31,361.51,361.12,361.41,24644.0,328.9908,329.1729,328.8177,329.0818,24644.0
2018-06-07 13:45:00,361.39,361.81,361.29,361.79,45259.0,329.0636,329.446,328.9725,329.4278,45259.0
2018-06-07 13:50:00,361.77,361.77,361.26,361.31,4849.0,329.4096,329.4096,328.9452,328.9908,4849.0
2018-06-07 13:55:00,361.31,361.47,361.17,361.26,18327.0,328.9908,329.1364,328.8633,328.9452,18327.0
2018-06-07 14:00:00,361.28,361.48,361.15,361.48,5341.0,328.9634,329.1455,328.8451,329.1455,5341.0
2018-06-07 14:05:00,361.57,361.61,361.32,361.48,8625.0,329.2275,329.2639,328.9999,329.1455,8625.0
2018-06-07 14:10:00,361.48,361.85,361.44,361.8,19440.0,329.1455,329.4825,329.1091,329.4369,19440.0
2018-06-07 14:15:00,361.86,362.13,361.75,362.04,26518.0,329.4916,329.7374,329.3914,329.6555,26518.0
2018-06-07 14:20:00,362.01,362.06,361.82,362.03,15153.0,329.6281,329.6737,329.4551,329.6463,15153.0
2018-06-07 14:25:00,362.05,362.07,361.8,361.98,21708.0,329.6646,329.6828,329.4369,329.6008,21708.0
2018-06-07 14:30:00,361.98,362.14,361.9,362.05,24950.0,329.6008,329.7465,329.528,329.6646,24950.0
2018-06-07 14:35:00,362.07,362.24,362.0,362.16,17017.0,329.6828,329.8376,329.619,329.7647,17017.0
2018-06-07 14:40:00,362.07,362.29,362.07,362.25,19385.0,329.6828,329.8831,329.6828,329.8467,19385.0
2018-06-07 14:45:00,362.26,362.58,362.24,362.57,35807.0,329.8558,330.1472,329.8376,330.138,35807.0
2018-06-07 14:50:00,362.57,362.64,362.45,362.52,28211.0,330.138,330.2018,330.0288,330.0925,28211.0
2018-06-07 14:55:00,362.56,362.58,362.36,362.43,28866.0,330.1289,330.1472,329.9468,330.0106,28866.0
2018-06-07 15:00:00,362.44,362.53,362.32,362.44,21712.0,330.0197,330.1016,329.9104,330.0197,21712.0
2018-06-07 15:05:00,362.49,362.57,362.3,362.33,28916.0,330.0652,330.138,329.8922,329.9195,28916.0
2018-06-07 15:10:00,362.37,362.55,362.3,362.54,16786.0,329.9559,330.1198,329.8922,330.1107,16786.0
2018-06-07 15:15:00,362.51,362.68,362.51,362.68,16839.0,330.0834,330.2382,330.0834,330.2382,16839.0
2018-06-07 15:20:00,362.64,362.9,362.64,362.9,15439.0,330.2018,330.4385,330.2018,330.4385,15439.0
2018-06-07 15:25:00,362.91,363.02,362.87,362.98,24155.0,330.4476,330.5478,330.4112,330.5114,24155.0
2018-06-07 15:30:00,362.98,362.98,362.78,362.82,12759.0,330.5114,330.5114,330.3293,330.3657,12759.0
2018-06-07 15:35:00,362.8,363.14,362.8,363.09,16239.0,330.3475,330.6571,330.3475,330.6115,16239.0
2018-06-07 15:40:00,363.1,363.23,362.95,363.04,23289.0,330.6206,330.739,330.4841,330.566,23289.0
2018-06-07 15:45:00,363.04,363.04,362.71,362.77,20748.0,330.566,330.566,330.2655,330.3202,20748.0
2018-06-07 15:50:00,362.78,363.1,362.74,362.98,32841.0,330.3293,330.6206,330.2928,330.5114,32841.0
2018-06-07 15:55:00,362.98,363.03,362.35,362.64,146445.0,330.5114,330.5569,329.9377,330.2018,146445.0
2018-06-08 09:30:00,362.31,363.0,362.31,362.64,62877.0,329.9013,330.5296,329.9013,330.2018,62877.0
2018-06-08 09:35:00,362.66,363.05,362.44,362.51,57472.0,330.22,330.5751,330.0197,330.0834,57472.0
2018-06-08 09:40:00,362.54,362.99,362.52,362.99,22794.0,330.1107,330.5205,330.0925,330.5205,22794.0
2018-06-08 09:45:00,363.11,363.11,362.19,362.19,48703.0,330.6297,330.6297,329.792,329.792,48703.0
2018-06-08 09:50:00,362.15,362.29,361.84,362.27,106873.0,329.7556,329.8831,329.4733,329.8649,106873.0
2018-06-08 09:55:00,362.25,363.2,362.22,363.18,66923.0,329.8467,330.7117,329.8194,330.6935,66923.0
2018-06-08 10:00:00,363.18,363.18,362.7,362.97,42809.0,330.6935,330.6935,330.2564,330.5023,42809.0
2018-06-08 10:05:00,363.02,363.27,362.98,363.18,22840.0,330.5478,330.7754,330.5114,330.6935,22840.0
2018-06-08 10:10:00,363.23,363.4,363.05,363.09,16855.0,330.739,330.8938,330.5751,330.6115,16855.0
2018-06-08 10:15:00,363.08,363.15,362.96,363.11,4510.0,330.6024,330.6662,330.4932,330.6297,4510.0
2018-06-08 10:20:00,363.21,363.51,363.19,363.27,7980.0,330.7208,330.994,330.7026,330.7754,7980.0
2018-06-08 10:25:00,363.27,363.41,363.12,363.12,6034.0,330.7754,330.9029,330.6388,330.6388,6034.0
2018-06-08 10:30:00,363.11,363.39,362.82,362.86,36028.0,330.6297,330.8847,330.3657,330.4021,36028.0
2018-06-08 10:35:00,362.89,362.96,362.67,362.68,10208.0,330.4294,330.4932,330.2291,330.2382,10208.0
2018-06-08 10:40:00,362.7,362.71,362.49,362.71,57669.0,330.2564,330.2655,330.0652,330.2655,57669.0
2018-06-08 10:45:00,362.7,362.82,362.66,362.77,27285.0,330.2564,330.3657,330.22,330.3202,27285.0
2018-06-08 10:50:00,362.79,363.04,362.78,363.01,23998.0,330.3384,330.566,330.3293,330.5387,23998.0
2018-06-08 10:55:00,363.05,363.14,362.84,362.85,22368.0,330.5751,330.6571,330.3839,330.393,22368.0
2018-06-08 11:00:00,362.8,362.82,362.44,362.53,11346.0,330.3475,330.3657,330.0197,330.1016,11346.0
2018-06-08 11:05:00,362.54,362.81,362.54,362.8,10873.0,330.1107,330.3566,330.1107,330.3475,10873.0
2018-06-08 11:10:00,362.86,362.9,362.74,362.78,32383.0,330.4021,330.4385,330.2928,330.3293,32383.0
2018-06-08 11:15:00,362.82,362.85,362.67,362.79,4590.0,330.3657,330.393,330.2291,330.3384,4590.0
2018-06-08 11:20:00,362.82,362.84,362.52,362.71,8279.0,330.3657,330.3839,330.0925,330.2655,8279.0
2018-06-08 11:25:00,362.68,362.74,362.57,362.73,6264.0,330.2382,330.2928,330.138,330.2837,6264.0
2018-06-08 11:30:00,362.74,362.75,362.44,362.63,7013.0,330.2928,330.3019,330.0197,330.1927,7013.0
2018-06-08 11:35:00,362.64,362.84,362.6,362.76,7723.0,330.2018,330.3839,330.1654,330.3111,7723.0
2018-06-08 11:40:00,362.78,363.02,362.78,363.02,3206.0,330.3293,330.5478,330.3293,330.5478,3206.0
2018-06-08 11:45:00,363.03,363.1,362.75,362.77,35549.0,330.5569,330.6206,330.3019,330.3202,35549.0
2018-06-08 11:50:00,362.76,362.86,362.7,362.86,2037.0,330.3111,330.4021,330.2564,330.4021,2037.0
2018-06-08 11:55:00,362.9,363.12,362.88,363.07,4400.0,330.4385,330.6388,330.4203,330.5933,4400.0
2018-06-08 12:00:00,363.16,363.3,363.16,363.3,1100.0,330.6753,330.8027,330.6753,330.8027,1100.0
2018-06-08 12:05:00,363.2,363.2,363.05,363.19,2000.0,330.7117,330.7117,330.5751,330.7026,2000.0
2018-06-08 12:10:00,363.15,363.3,363.15,363.3,700.0,330.6662,330.8027,330.6662,330.8027,700.0
2018-06-08 12:15:00,363.35,363.4,363.3,363.4,3357.0,330.8483,330.8938,330.8027,330.8938,3357.0
2018-06-08 12:20:00,363.34,363.45,363.34,363.44,4647.0,330.8392,330.9393,330.8392,330.9302,4647.0
2018-06-08 12:25:00,363.45,363.54,363.43,363.5,10429.0,330.9393,331.0213,330.9211,330.9849,10429.0
2018-06-08 12:30:00,363.6,363.74,363.58,363.72,3119.0,331.0759,331.2034,331.0577,331.1852,3119.0
2018-06-08 12:35:00,363.62,363.75,363.62,363.64,4422.0,331.0941,331.2125,331.0941,331.1123,4422.0
2018-06-08 12:40:00,363.67,363.81,363.67,363.8,8346.0,331.1397,331.2671,331.1397,331.258,8346.0
2018-06-08 12:45:00,363.81,363.81,363.64,363.67,4450.0,331.2671,331.2671,331.1123,331.1397,4450.0
2018-06-08 12:50:00,363.67,363.75,363.64,363.65,2300.0,331.1397,331.2125,331.1123,331.1214,2300.0
2018-06-08 12:55:00,363.68,363.87,363.6,363.86,10947.0,331.1488,331.3218,331.0759,331.3127,10947.0
2018-06-08 13:00:00,363.86,363.86,363.57,363.57,3741.0,331.3127,331.3127,331.0486,331.0486,3741.0
2018-06-08 13:05:00,363.62,363.62,363.51,363.59,2228.0,331.0941,331.0941,330.994,331.0668,2228.0
2018-06-08 13:10:00,363.54,363.71,363.54,363.7,4633.0,331.0213,331.1761,331.0213,331.167,4633.0
2018-06-08 13:15:00,363.67,363.75,363.64,363.64,4048.0,331.1397,331.2125,331.1123,331.1123,4048.0
2018-06-08 13:20:00,363.63,363.64,363.53,363.6,3523.0,331.1032,331.1123,331.0122,331.0759,3523.0
2018-06-08 13:25:00,363.49,363.76,363.47,363.71,7396.0,330.9758,331.2216,330.9575,331.1761,7396.0
2018-06-08 13:30:00,363.81,364.29,363.81,364.26,61147.0,331.2671,331.7042,331.2671,331.6769,61147.0
2018-06-08 13:35:00,364.22,364.22,363.78,363.89,8352.0,331.6405,331.6405,331.2398,331.34,8352.0
2018-06-08 13:40:00,363.91,364.02,363.86,363.92,6400.0,331.3582,331.4583,331.3127,331.3673,6400.0
2018-06-08 13:45:00,363.94,364.18,363.93,363.96,4574.0,331.3855,331.604,331.3764,331.4037,4574.0
2018-06-08 13:50:00,363.92,363.96,363.48,363.89,40128.0,331.3673,331.4037,330.9666,331.34,40128.0
2018-06-08 13:55:00,363.88,363.93,363.75,363.88,7052.0,331.3309,331.3764,331.2125,331.3309,7052.0
2018-06-08 14:00:00,363.96,364.0,363.86,363.86,7933.0,331.4037,331.4401,331.3127,331.3127,7933.0
2018-06-08 14:05:00,363.89,364.02,363.84,363.91,5500.0,331.34,331.4583,331.2944,331.3582,5500.0
2018-06-08 14:10:00,363.97,364.24,363.96,364.21,7754.0,331.4128,331.6587,331.4037,331.6313,7754.0
2018-06-08 14:15:00,364.25,364.25,364.11,364.11,3350.0,331.6678,331.6678,331.5403,331.5403,3350.0
2018-06-08 14:20:00,364.12,364.12,363.97,364.07,5416.0,331.5494,331.5494,331.4128,331.5039,5416.0
2018-06-08 14:25:00,364.03,364.14,364.0,364.0,15281.0,331.4674,331.5676,331.4401,331.4401,15281.0
2018-06-08 14:30:00,364.0,364.07,363.98,364.0,1563.0,331.4401,331.5039,331.4219,331.4401,1563.0
2018-06-08 14:35:00,364.02,364.03,363.9,363.94,5652.0,331.4583,331.4674,331.3491,331.3855,5652.0
2018-06-08 14:40:00,363.99,364.12,363.98,364.07,4811.0,331.431,331.5494,331.4219,331.5039,4811.0
2018-06-08 14:45:00,364.06,364.12,363.97,364.12,5090.0,331.4948,331.5494,331.4128,331.5494,5090.0
2018-06-08 14:50:00,364.06,364.19,364.05,364.11,6448.0,331.4948,331.6131,331.4857,331.5403,6448.0
2018-06-08 14:55:00,364.1,364.16,363.98,364.06,6258.0,331.5312,331.5858,331.4219,331.4948,6258.0
2018-06-08 15:00:00,364.09,364.26,364.08,364.12,7357.0,331.5221,331.6769,331.513,331.5494,7357.0
2018-06-08 15:05:00,364.15,364.27,364.12,364.13,18701.0,331.5767,331.686,331.5494,331.5585,18701.0
2018-06-08 15:10:00,364.11,364.38,364.11,364.35,10219.0,331.5403,331.7861,331.5403,331.7588,10219.0
2018-06-08 15:15:00,364.37,364.37,363.98,364.01,15174.0,331.777,331.777,331.4219,331.4492,15174.0
2018-06-08 15:20:00,364.03,364.33,364.03,364.25,12142.0,331.4674,331.7406,331.4674,331.6678,12142.0
2018-06-08 15:25:00,364.21,364.46,364.16,364.46,8701.0,331.6313,331.859,331.5858,331.859,8701.0
2018-06-08 15:30:00,364.48,364.48,364.33,364.37,6301.0,331.8772,331.8772,331.7406,331.777,6301.0
2018-06-08 15:35:00,364.38,364.53,364.31,364.49,12089.0,331.7861,331.9227,331.7224,331.8863,12089.0
2018-06-08 15:40:00,364.52,364.6,364.42,364.45,48979.0,331.9136,331.9865,331.8226,331.8499,48979.0
2018-06-08 15:45:00,364.45,364.45,364.24,364.35,18177.0,331.8499,331.8499,331.6587,331.7588,18177.0
2018-06-08 15:50:00,364.35,364.44,364.28,364.41,25705.0,331.7588,331.8408,331.6951,331.8135,25705.0
2018-06-08 15:55:00,364.44,364.72,364.44,364.67,123981.0,331.8408,332.0957,331.8408,332.0502,123981.0
2018-06-11 09:30:00,364.79,365.38,364.79,365.28,29783.0,332.1595,332.6967,332.1595,332.6056,29783.0
2018-06-11 09:35:00,365.2,365.25,365.07,365.22,14540.0,332.5328,332.5783,332.4144,332.551,14540.0
2018-06-11 09:40:00,365.19,365.42,365.12,365.27,7082.0,332.5237,332.7331,332.4599,332.5965,7082.0
2018-06-11 09:45:00,365.25,365.28,365.02,365.22,33818.0,332.5783,332.6056,332.3689,332.551,33818.0
2018-06-11 09:50:00,365.24,365.24,365.0,365.07,9373.0,332.5692,332.5692,332.3507,332.4144,9373.0
2018-06-11 09:55:00,365.09,365.31,365.05,365.31,13761.0,332.4326,332.633,332.3962,332.633,13761.0
2018-06-11 10:00:00,365.36,365.63,365.36,365.48,34289.0,332.6785,332.9243,332.6785,332.7877,34289.0
2018-06-11 10:05:00,365.47,365.75,365.46,365.56,4359.0,332.7786,333.0336,332.7695,332.8606,4359.0
2018-06-11 10:10:00,365.58,365.66,365.53,365.53,3805.0,332.8788,332.9516,332.8333,332.8333,3805.0
2018-06-11 10:15:00,365.56,365.56,365.27,365.37,10458.0,332.8606,332.8606,332.5965,332.6876,10458.0
2018-06-11 10:20:00,365.35,365.37,365.15,365.35,12080.0,332.6694,332.6876,332.4873,332.6694,12080.0
2018-06-11 10:25:00,365.3,365.51,365.29,365.31,6085.0,332.6238,332.8151,332.6147,332.633,6085.0
2018-06-11 10:30:00,365.32,365.44,365.23,365.23,7900.0,332.6421,332.7513,332.5601,332.5601,7900.0
2018-06-11 10:35:00,365.19,365.3,365.06,365.07,14888.0,332.5237,332.6238,332.4053,332.4144,14888.0
2018-06-11 10:40:00,365.01,365.01,364.76,364.9,30646.0,332.3598,332.3598,332.1322,332.2596,30646.0
2018-06-11 10:45:00,364.98,364.98,364.73,364.76,17934.0,332.3325,332.3325,332.1048,332.1322,17934.0
2018-06-11 10:50:00,364.76,364.88,364.71,364.74,28068.0,332.1322,332.2414,332.0866,332.1139,28068.0
2018-06-11 10:55:00,364.68,364.73,364.51,364.52,4091.0,332.0593,332.1048,331.9045,331.9136,4091.0
2018-06-11 11:00:00,364.48,364.55,364.44,364.44,5030.0,331.8772,331.9409,331.8408,331.8408,5030.0
2018-06-11 11:05:00,364.41,364.59,364.33,364.57,9459.0,331.8135,331.9774,331.7406,331.9591,9459.0
2018-06-11 11:10:00,364.52,364.63,364.41,364.58,5163.0,331.9136,332.0138,331.8135,331.9683,5163.0
2018-06-11 11:15:00,364.65,364.68,364.49,364.63,38301.0,332.032,332.0593,331.8863,332.0138,38301.0
2018-06-11 11:20:00,364.7,364.84,364.65,364.81,7724.0,332.0775,332.205,332.032,332.1777,7724.0
2018-06-11 11:25:00,364.78,364.79,364.67,364.69,9592.0,332.1504,332.1595,332.0502,332.0684,9592.0
2018-06-11 11:30:00,364.68,364.97,364.66,364.97,3010.0,332.0593,332.3234,332.0411,332.3234,3010.0
2018-06-11 11:35:00,364.96,365.18,364.96,365.13,11362.0,332.3143,332.5146,332.3143,332.4691,11362.0
2018-06-11 11:40:00,365.16,365.41,365.12,365.35,3356.0,332.4964,332.724,332.4599,332.6694,3356.0
2018-06-11 11:45:00,365.36,365.36,365.1,365.15,4597.0,332.6785,332.6785,332.4417,332.4873,4597.0
2018-06-11 11:50:00,365.24,365.29,365.2,365.27,5584.0,332.5692,332.6147,332.5328,332.5965,5584.0
2018-06-11 11:55:00,365.3,365.42,365.16,365.38,3294.0,332.6238,332.7331,332.4964,332.6967,3294.0
2018-06-11 12:00:00,365.35,365.4,365.17,365.17,2900.0,332.6694,332.7149,332.5055,332.5055,2900.0
2018-06-11 12:05:00,365.11,365.21,365.06,365.18,3335.0,332.4508,332.5419,332.4053,332.5146,3335.0
2018-06-11 12:10:00,365.31,365.39,365.23,365.25,7924.0,332.633,332.7058,332.5601,332.5783,7924.0
2018-06-11 12:15:00,365.34,365.47,365.3,365.42,3309.0,332.6603,332.7786,332.6238,332.7331,3309.0
2018-06-11 12:20:00,365.38,365.43,365.34,365.4,3644.0,332.6967,332.7422,332.6603,332.7149,3644.0
2018-06-11 12:25:00,365.41,365.44,365.36,365.4,3150.0,332.724,332.7513,332.6785,332.7149,3150.0
2018-06-11 12:30:00,365.44,365.44,365.29,365.38,17579.0,332.7513,332.7513,332.6147,332.6967,17579.0
2018-06-11 12:35:00,365.31,365.31,365.2,365.23,1952.0,332.633,332.633,332.5328,332.5601,1952.0
2018-06-11 12:40:00,365.18,365.2,365.07,365.13,3861.0,332.5146,332.5328,332.4144,332.4691,3861.0
2018-06-11 12:45:00,365.04,365.14,365.0,365.11,64770.0,332.3871,332.4782,332.3507,332.4508,64770.0
2018-06-11 12:50:00,365.09,365.26,365.08,365.16,7894.0,332.4326,332.5874,332.4235,332.4964,7894.0
2018-06-11 12:55:00,365.05,365.06,365.05,365.06,500.0,332.3962,332.4053,332.3962,332.4053,500.0
2018-06-11 13:00:00,364.89,364.96,364.69,364.74,3892.0,332.2505,332.3143,332.0684,332.1139,3892.0
2018-06-11 13:05:00,364.64,364.83,364.57,364.83,5716.0,332.0229,332.1959,331.9591,332.1959,5716.0
2018-06-11 13:10:00,364.84,364.9,364.84,364.88,1519.0,332.205,332.2596,332.205,332.2414,1519.0
2018-06-11 13:15:00,364.9,364.91,364.76,364.79,1549.0,332.2596,332.2687,332.1322,332.1595,1549.0
2018-06-11 13:20:00,364.73,364.78,364.65,364.65,1893.0,332.1048,332.1504,332.032,332.032,1893.0
2018-06-11 13:25:00,364.65,364.65,364.6,364.6,210.0,332.032,332.032,331.9865,331.9865,210.0
2018-06-11 13:30:00,364.6,364.62,364.58,364.58,800.0,331.9865,332.0047,331.9683,331.9683,800.0
2018-06-11 13:35:00,364.55,364.64,364.54,364.64,2050.0,331.9409,332.0229,331.9318,332.0229,2050.0
2018-06-11 13:40:00,364.61,364.62,364.47,364.54,2079.0,331.9956,332.0047,331.8681,331.9318,2079.0
2018-06-11 13:45:00,364.52,364.57,364.5,364.54,831.0,331.9136,331.9591,331.8954,331.9318,831.0
2018-06-11 13:50:00,364.49,364.49,364.37,364.39,1200.0,331.8863,331.8863,331.777,331.7952,1200.0
2018-06-11 13:55:00,364.41,364.55,364.41,364.55,900.0,331.8135,331.9409,331.8135,331.9409,900.0
2018-06-11 14:00:00,364.65,364.65,364.51,364.51,2176.0,332.032,332.032,331.9045,331.9045,2176.0
2018-06-11 14:05:00,364.57,364.63,364.5,364.63,1410.0,331.9591,332.0138,331.8954,332.0138,1410.0
2018-06-11 14:10:00,364.59,364.59,364.52,364.52,600.0,331.9774,331.9774,331.9136,331.9136,600.0
2018-06-11 14:15:00,364.49,364.51,364.46,364.49,3903.0,331.8863,331.9045,331.859,331.8863,3903.0
2018-06-11 14:20:00,364.53,364.62,364.45,364.62,1703.0,331.9227,332.0047,331.8499,332.0047,1703.0
2018-06-11 14:25:00,364.64,364.64,364.53,364.56,728.0,332.0229,332.0229,331.9227,331.95,728.0
2018-06-11 14:30:00,364.6,364.69,364.57,364.62,2386.0,331.9865,332.0684,331.9591,332.0047,2386.0
2018-06-11 14:35:00,364.52,364.57,364.45,364.49,3204.0,331.9136,331.9591,331.8499,331.8863,3204.0
2018-06-11 14:40:00,364.5,364.54,364.43,364.43,3206.0,331.8954,331.9318,331.8317,331.8317,3206.0
2018-06-11 14:45:00,364.47,364.49,364.41,364.49,722.0,331.8681,331.8863,331.8135,331.8863,722.0
2018-06-11 14:50:00,364.48,364.51,364.46,364.47,2215.0,331.8772,331.9045,331.859,331.8681,2215.0
2018-06-11 14:55:00,364.51,364.79,364.5,364.79,2377.0,331.9045,332.1595,331.8954,332.1595,2377.0
2018-06-11 15:00:00,364.77,364.95,364.76,364.94,1885.0,332.1413,332.3052,332.1322,332.296,1885.0
2018-06-11 15:05:00,364.94,365.08,364.9,365.06,6357.0,332.296,332.4235,332.2596,332.4053,6357.0
2018-06-11 15:10:00,365.08,365.3,365.07,365.27,26904.0,332.4235,332.6238,332.4144,332.5965,26904.0
2018-06-11 15:15:00,365.23,365.27,365.16,365.17,5403.0,332.5601,332.5965,332.4964,332.5055,5403.0
2018-06-11 15:20:00,365.16,365.21,365.13,365.13,600.0,332.4964,332.5419,332.4691,332.4691,600.0
2018-06-11 15:25:00,365.09,365.25,365.09,365.25,700.0,332.4326,332.5783,332.4326,332.5783,700.0
2018-06-11 15:30:00,365.19,365.23,365.09,365.14,26873.0,332.5237,332.5601,332.4326,332.4782,26873.0
2018-06-11 15:35:00,365.14,365.21,365.13,365.21,27445.0,332.4782,332.5419,332.4691,332.5419,27445.0
2018-06-11 15:40:00,365.18,365.18,364.98,364.98,8219.0,332.5146,332.5146,332.3325,332.3325,8219.0
2018-06-11 15:45:00,365.0,365.14,364.99,365.11,16948.0,332.3507,332.4782,332.3416,332.4508,16948.0
2018-06-11 15:50:00,365.14,365.14,364.79,364.83,9300.0,332.4782,332.4782,332.1595,332.1959,9300.0
2018-06-11 15:55:00,364.81,364.9,364.53,364.56,82317.0,332.1777,332.2596,331.9227,331.95,82317.0
2018-06-12 09:30:00,365.0,365.38,364.83,365.2,73235.0,332.3507,332.6967,332.1959,332.5328,73235.0
2018-06-12 09:35:00,365.17,365.23,364.76,364.88,42251.0,332.5055,332.5601,332.1322,332.2414,42251.0
2018-06-12 09:40:00,364.87,364.87,364.01,364.11,17250.0,332.2323,332.2323,331.4492,331.5403,17250.0
2018-06-12 09:45:00,364.17,364.33,364.03,364.2,13806.0,331.5949,331.7406,331.4674,331.6222,13806.0
2018-06-12 09:50:00,364.19,364.53,364.17,364.53,4840.0,331.6131,331.9227,331.5949,331.9227,4840.0
2018-06-12 09:55:00,364.57,364.68,364.5,364.6,9348.0,331.9591,332.0593,331.8954,331.9865,9348.0
2018-06-12 10:00:00,364.81,365.13,364.78,365.09,29759.0,332.1777,332.4691,332.1504,332.4326,29759.0
2018-06-12 10:05:00,365.11,365.25,365.02,365.11,8656.0,332.4508,332.5783,332.3689,332.4508,8656.0
2018-06-12 10:10:00,365.13,365.29,365.13,365.22,4662.0,332.4691,332.6147,332.4691,332.551,4662.0
2018-06-12 10:15:00,365.26,365.26,364.93,364.98,15242.0,332.5874,332.5874,332.2869,332.3325,15242.0
2018-06-12 10:20:00,364.99,364.99,364.79,364.83,14032.0,332.3416,332.3416,332.1595,332.1959,14032.0
2018-06-12 10:25:00,364.76,364.79,364.54,364.63,8975.0,332.1322,332.1595,331.9318,332.0138,8975.0
2018-06-12 10:30:00,364.63,365.09,364.63,365.09,16123.0,332.0138,332.4326,332.0138,332.4326,16123.0
2018-06-12 10:35:00,365.11,365.18,364.96,365.07,12341.0,332.4508,332.5146,332.3143,332.4144,12341.0
2018-06-12 10:40:00,365.11,365.51,365.05,365.43,2800.0,332.4508,332.8151,332.3962,332.7422,2800.0
2018-06-12 10:45:00,365.49,365.56,365.36,365.36,7043.0,332.7969,332.8606,332.6785,332.6785,7043.0
2018-06-12 10:50:00,365.4,365.4,365.29,365.3,620.0,332.7149,332.7149,332.6147,332.6238,620.0
2018-06-12 10:55:00,365.32,365.42,365.32,365.42,2500.0,332.6421,332.7331,332.6421,332.7331,2500.0
2018-06-12 11:00:00,365.47,365.57,365.47,365.49,1427.0,332.7786,332.8697,332.7786,332.7969,1427.0
2018-06-12 11:05:00,365.43,365.51,365.43,365.44,1309.0,332.7422,332.8151,332.7422,332.7513,1309.0
2018-06-12 11:10:00,365.46,365.51,365.28,365.32,2807.0,332.7695,332.8151,332.6056,332.6421,2807.0
2018-06-12 11:15:00,365.33,365.33,365.24,365.24,930.0,332.6512,332.6512,332.5692,332.5692,930.0
2018-06-12 11:20:00,365.35,365.52,365.35,365.49,4248.0,332.6694,332.8242,332.6694,332.7969,4248.0
2018-06-12 11:25:00,365.52,365.63,365.44,365.44,2251.0,332.8242,332.9243,332.7513,332.7513,2251.0
2018-06-12 11:30:00,365.47,365.49,365.41,365.46,4764.0,332.7786,332.7969,332.724,332.7695,4764.0
2018-06-12 11:35:00,365.52,365.52,365.39,365.47,9324.0,332.8242,332.8242,332.7058,332.7786,9324.0
2018-06-12 11:40:00,365.47,365.68,365.43,365.66,1280.0,332.7786,332.9699,332.7422,332.9516,1280.0
2018-06-12 11:45:00,365.76,365.76,365.69,365.7,1372.0,333.0427,333.0427,332.979,332.9881,1372.0
2018-06-12 11:50:00,365.66,365.87,365.65,365.85,1650.0,332.9516,333.1429,332.9425,333.1246,1650.0
2018-06-12 11:55:00,365.83,365.87,365.78,365.85,1696.0,333.1064,333.1429,333.0609,333.1246,1696.0
2018-06-12 12:00:00,365.92,366.03,365.92,366.03,2681.0,333.1884,333.2885,333.1884,333.2885,2681.0
2018-06-12 12:05:00,365.99,366.04,365.93,365.93,1010.0,333.2521,333.2977,333.1975,333.1975,1010.0
2018-06-12 12:10:00,365.97,366.1,365.88,365.93,6671.0,333.2339,333.3523,333.152,333.1975,6671.0
2018-06-12 12:15:00,365.98,366.04,365.95,366.04,4406.0,333.243,333.2977,333.2157,333.2977,4406.0
2018-06-12 12:20:00,366.06,366.08,365.94,365.95,1976.0,333.3159,333.3341,333.2066,333.2157,1976.0
2018-06-12 12:25:00,365.96,365.97,365.86,365.89,915.0,333.2248,333.2339,333.1338,333.1611,915.0
2018-06-12 12:30:00,365.84,365.84,365.52,365.54,4294.0,333.1155,333.1155,332.8242,332.8424,4294.0
2018-06-12 12:35:00,365.49,365.57,365.41,365.57,5692.0,332.7969,332.8697,332.724,332.8697,5692.0
2018-06-12 12:40:00,365.53,365.62,365.53,365.58,456.0,332.8333,332.9152,332.8333,332.8788,456.0
2018-06-12 12:45:00,365.6,365.66,365.55,365.66,2602.0,332.897,332.9516,332.8515,332.9516,2602.0
2018-06-12 12:50:00,365.69,365.69,365.62,365.65,1740.0,332.979,332.979,332.9152,332.9425,1740.0
2018-06-12 12:55:00,365.63,365.63,365.45,365.45,1012.0,332.9243,332.9243,332.7604,332.7604,1012.0
2018-06-12 13:00:00,365.57,365.58,365.56,365.56,500.0,332.8697,332.8788,332.8606,332.8606,500.0
2018-06-12 13:05:00,365.62,365.62,365.5,365.5,2000.0,332.9152,332.9152,332.806,332.806,2000.0
2018-06-12 13:10:00,365.45,365.45,365.26,365.31,7890.0,332.7604,332.7604,332.5874,332.633,7890.0
2018-06-12 13:15:00,365.4,365.52,365.25,365.25,4002.0,332.7149,332.8242,332.5783,332.5783,4002.0
2018-06-12 13:20:00,365.3,365.39,365.3,365.38,700.0,332.6238,332.7058,332.6238,332.6967,700.0
2018-06-12 13:25:00,365.26,365.38,365.26,365.27,6270.0,332.5874,332.6967,332.5874,332.5965,6270.0
2018-06-12 13:30:00,365.28,365.28,365.14,365.2,983.0,332.6056,332.6056,332.4782,332.5328,983.0
2018-06-12 13:35:00,365.24,365.34,365.12,365.13,900.0,332.5692,332.6603,332.4599,332.4691,900.0
2018-06-12 13:40:00,365.08,365.09,364.98,364.98,3521.0,332.4235,332.4326,332.3325,332.3325,3521.0
2018-06-12 13:45:00,365.01,365.02,364.98,365.01,1037.0,332.3598,332.3689,332.3325,332.3598,1037.0
2018-06-12 13:50:00,365.13,365.13,365.06,365.06,900.0,332.4691,332.4691,332.4053,332.4053,900.0
2018-06-12 13:55:00,365.03,365.22,365.03,365.22,1600.0,332.378,332.551,332.378,332.551,1600.0
2018-06-12 14:00:00,365.11,365.13,365.1,365.11,2025.0,332.4508,332.4691,332.4417,332.4508,2025.0
2018-06-12 14:05:00,365.12,365.18,365.07,365.07,1700.0,332.4599,332.5146,332.4144,332.4144,1700.0
2018-06-12 14:10:00,364.93,364.98,364.9,364.94,1696.0,332.2869,332.3325,332.2596,332.296,1696.0
2018-06-12 14:15:00,364.95,364.95,364.87,364.93,1850.0,332.3052,332.3052,332.2323,332.2869,1850.0
2018-06-12 14:20:00,364.91,364.91,364.79,364.81,2009.0,332.2687,332.2687,332.1595,332.1777,2009.0
2018-06-12 14:25:00,364.84,364.91,364.43,364.5,8028.0,332.205,332.2687,331.8317,331.8954,8028.0
2018-06-12 14:30:00,364.45,364.58,364.45,364.58,3060.0,331.8499,331.9683,331.8499,331.9683,3060.0
2018-06-12 14:35:00,364.64,364.64,364.45,364.61,2610.0,332.0229,332.0229,331.8499,331.9956,2610.0
2018-06-12 14:40:00,364.59,364.59,364.48,364.53,3120.0,331.9774,331.9774,331.8772,331.9227,3120.0
2018-06-12 14:45:00,364.55,364.55,364.36,364.41,2399.0,331.9409,331.9409,331.7679,331.8135,2399.0
2018-06-12 14:50:00,364.39,364.44,364.32,364.44,7455.0,331.7952,331.8408,331.7315,331.8408,7455.0
2018-06-12 14:55:00,364.43,364.45,364.15,364.15,6012.0,331.8317,331.8499,331.5767,331.5767,6012.0
2018-06-12 15:00:00,364.15,364.56,364.1,364.56,11119.0,331.5767,331.95,331.5312,331.95,11119.0
2018-06-12 15:05:00,364.62,364.76,364.61,364.67,4006.0,332.0047,332.1322,331.9956,332.0502,4006.0
2018-06-12 15:10:00,364.73,364.77,364.64,364.64,2428.0,332.1048,332.1413,332.0229,332.0229,2428.0
2018-06-12 15:15:00,364.66,364.81,364.66,364.78,2001.0,332.0411,332.1777,332.0411,332.1504,2001.0
2018-06-12 15:20:00,364.75,364.88,364.74,364.81,8098.0,332.123,332.2414,332.1139,332.1777,8098.0
2018-06-12 15:25:00,364.83,364.97,364.74,364.96,4876.0,332.1959,332.3234,332.1139,332.3143,4876.0
2018-06-12 15:30:00,365.0,365.0,364.9,364.98,5170.0,332.3507,332.3507,332.2596,332.3325,5170.0
2018-06-12 15:35:00,364.98,365.14,364.88,365.08,9800.0,332.3325,332.4782,332.2414,332.4235,9800.0
2018-06-12 15:40:00,365.1,365.14,364.89,364.92,5447.0,332.4417,332.4782,332.2505,332.2778,5447.0
2018-06-12 15:45:00,364.91,364.92,364.81,364.9,11582.0,332.2687,332.2778,332.1777,332.2596,11582.0
2018-06-12 15:50:00,364.93,365.24,364.93,365.16,35029.0,332.2869,332.5692,332.2869,332.4964,35029.0
2018-06-12 15:55:00,365.19,365.24,365.09,365.14,27906.0,332.5237,332.5692,332.4326,332.4782,27906.0
2018-06-13 09:30:00,365.84,365.84,365.27,365.27,28892.0,333.1155,333.1155,332.5965,332.5965,28892.0
2018-06-13 09:35:00,365.27,365.32,365.09,365.24,13511.0,332.5965,332.6421,332.4326,332.5692,13511.0
2018-06-13 09:40:00,365.28,365.28,365.11,365.11,6540.0,332.6056,332.6056,332.4508,332.4508,6540.0
2018-06-13 09:45:00,365.31,365.39,365.12,365.32,3025.0,332.633,332.7058,332.4599,332.6421,3025.0
2018-06-13 09:50:00,365.29,365.29,364.89,364.94,10723.0,332.6147,332.6147,332.2505,332.296,10723.0
2018-06-13 09:55:00,364.88,364.92,364.69,364.77,64765.0,332.2414,332.2778,332.0684,332.1413,64765.0
2018-06-13 10:00:00,364.81,365.14,364.81,364.98,19785.0,332.1777,332.4782,332.1777,332.3325,19785.0
2018-06-13 10:05:00,364.98,365.25,364.96,365.16,3046.0,332.3325,332.5783,332.3143,332.4964,3046.0
2018-06-13 10:10:00,365.05,365.06,364.94,365.06,2324.0,332.3962,332.4053,332.296,332.4053,2324.0
2018-06-13 10:15:00,365.11,365.11,364.95,364.98,2362.0,332.4508,332.4508,332.3052,332.3325,2362.0
2018-06-13 10:20:00,364.88,364.97,364.74,364.87,4890.0,332.2414,332.3234,332.1139,332.2323,4890.0
2018-06-13 10:25:00,364.81,364.81,364.73,364.76,1471.0,332.1777,332.1777,332.1048,332.1322,1471.0
2018-06-13 10:30:00,364.79,364.91,364.74,364.82,7011.0,332.1595,332.2687,332.1139,332.1868,7011.0
2018-06-13 10:35:00,364.81,364.98,364.66,364.66,11369.0,332.1777,332.3325,332.0411,332.0411,11369.0
2018-06-13 10:40:00,364.66,364.71,364.59,364.7,3094.0,332.0411,332.0866,331.9774,332.0775,3094.0
2018-06-13 10:45:00,364.69,364.82,364.66,364.66,5176.0,332.0684,332.1868,332.0411,332.0411,5176.0
2018-06-13 10:50:00,364.61,364.83,364.61,364.74,4082.0,331.9956,332.1959,331.9956,332.1139,4082.0
2018-06-13 10:55:00,364.72,364.75,364.66,364.71,4563.0,332.0957,332.123,332.0411,332.0866,4563.0
2018-06-13 11:00:00,364.83,365.04,364.81,365.02,2842.0,332.1959,332.3871,332.1777,332.3689,2842.0
2018-06-13 11:05:00,365.05,365.05,364.87,364.9,2785.0,332.3962,332.3962,332.2323,332.2596,2785.0
2018-06-13 11:10:00,364.89,364.9,364.79,364.9,800.0,332.2505,332.2596,332.1595,332.2596,800.0
2018-06-13 11:15:00,364.85,365.02,364.85,364.9,3357.0,332.2141,332.3689,332.2141,332.2596,3357.0
2018-06-13 11:20:00,364.92,365.04,364.92,365.04,1463.0,332.2778,332.3871,332.2778,332.3871,1463.0
2018-06-13 11:25:00,364.95,365.08,364.94,364.94,1504.0,332.3052,332.4235,332.296,332.296,1504.0
2018-06-13 11:30:00,364.92,364.98,364.84,364.85,4850.0,332.2778,332.3325,332.205,332.2141,4850.0
2018-06-13 11:35:00,364.8,364.83,364.79,364.8,946.0,332.1686,332.1959,332.1595,332.1686,946.0
2018-06-13 11:40:00,364.8,364.84,364.74,364.81,2001.0,332.1686,332.205,332.1139,332.1777,2001.0
2018-06-13 11:45:00,364.88,364.88,364.68,364.71,2112.0,332.2414,332.2414,332.0593,332.0866,2112.0
2018-06-13 11:50:00,364.69,364.73,364.67,364.69,3521.0,332.0684,332.1048,332.0502,332.0684,3521.0
2018-06-13 11:55:00,364.65,364.68,364.63,364.63,991.0,332.032,332.0593,332.0138,332.0138,991.0
2018-06-13 12:00:00,364.57,364.57,364.21,364.21,4100.0,331.9591,331.9591,331.6313,331.6313,4100.0
2018-06-13 12:05:00,364.14,364.23,364.13,364.14,3904.0,331.5676,331.6496,331.5585,331.5676,3904.0
2018-06-13 12:10:00,364.23,364.29,364.19,364.23,5554.0,331.6496,331.7042,331.6131,331.6496,5554.0
2018-06-13 12:15:00,364.23,364.27,364.09,364.13,4590.0,331.6496,331.686,331.5221,331.5585,4590.0
2018-06-13 12:20:00,364.0,364.06,363.99,364.06,438.0,331.4401,331.4948,331.431,331.4948,438.0
2018-06-13 12:25:00,364.03,364.03,364.03,364.03,100.0,331.4674,331.4674,331.4674,331.4674,100.0
2018-06-13 12:30:00,363.97,363.97,363.72,363.77,3269.0,331.4128,331.4128,331.1852,331.2307,3269.0
2018-06-13 12:35:00,363.73,363.75,363.63,363.67,4815.0,331.1943,331.2125,331.1032,331.1397,4815.0
2018-06-13 12:40:00,363.63,363.84,363.63,363.84,3249.0,331.1032,331.2944,331.1032,331.2944,3249.0
2018-06-13 12:45:00,363.81,363.81,363.71,363.71,2950.0,331.2671,331.2671,331.1761,331.1761,2950.0
2018-06-13 12:50:00,363.72,363.72,363.58,363.62,3673.0,331.1852,331.1852,331.0577,331.0941,3673.0
2018-06-13 12:55:00,363.55,363.57,363.53,363.53,2063.0,331.0304,331.0486,331.0122,331.0122,2063.0
2018-06-13 13:00:00,363.49,363.49,363.38,363.49,3440.0,330.9758,330.9758,330.8756,330.9758,3440.0
2018-06-13 13:05:00,363.51,363.58,363.48,363.48,746.0,330.994,331.0577,330.9666,330.9666,746.0
2018-06-13 13:10:00,363.53,363.74,363.52,363.72,9762.0,331.0122,331.2034,331.0031,331.1852,9762.0
2018-06-13 13:15:00,363.71,363.81,363.62,363.8,3740.0,331.1761,331.2671,331.0941,331.258,3740.0
2018-06-13 13:20:00,363.78,363.89,363.78,363.78,1224.0,331.2398,331.34,331.2398,331.2398,1224.0
2018-06-13 13:25:00,363.76,363.76,363.68,363.69,1700.0,331.2216,331.2216,331.1488,331.1579,1700.0
2018-06-13 13:30:00,363.68,363.68,363.59,363.65,2613.0,331.1488,331.1488,331.0668,331.1214,2613.0
2018-06-13 13:35:00,363.65,363.7,363.63,363.66,1378.0,331.1214,331.167,331.1032,331.1305,1378.0
2018-06-13 13:40:00,363.7,363.74,363.67,363.67,1499.0,331.167,331.2034,331.1397,331.1397,1499.0
2018-06-13 13:45:00,363.7,363.7,363.69,363.69,1175.0,331.167,331.167,331.1579,331.1579,1175.0
2018-06-13 13:50:00,363.72,363.82,363.65,363.71,3416.0,331.1852,331.2762,331.1214,331.1761,3416.0
2018-06-13 13:55:00,363.74,363.76,363.7,363.76,457.0,331.2034,331.2216,331.167,331.2216,457.0
2018-06-13 14:00:00,363.59,363.8,363.18,363.42,12358.0,331.0668,331.258,330.6935,330.912,12358.0
2018-06-13 14:05:00,363.12,363.13,362.98,363.06,2524.0,330.6388,330.648,330.5114,330.5842,2524.0
2018-06-13 14:10:00,362.99,363.63,362.99,363.48,38254.0,330.5205,331.1032,330.5205,330.9666,38254.0
2018-06-13 14:15:00,363.46,363.54,363.43,363.47,895.0,330.9484,331.0213,330.9211,330.9575,895.0
2018-06-13 14:20:00,363.55,363.55,363.06,363.08,11281.0,331.0304,331.0304,330.5842,330.6024,11281.0
2018-06-13 14:25:00,363.13,363.27,363.0,363.11,8172.0,330.648,330.7754,330.5296,330.6297,8172.0
2018-06-13 14:30:00,363.03,363.4,362.91,363.36,11996.0,330.5569,330.8938,330.4476,330.8574,11996.0
2018-06-13 14:35:00,363.4,363.54,363.35,363.49,2015.0,330.8938,331.0213,330.8483,330.9758,2015.0
2018-06-13 14:40:00,363.63,363.79,363.57,363.59,11919.0,331.1032,331.2489,331.0486,331.0668,11919.0
2018-06-13 14:45:00,363.59,363.59,363.29,363.45,14047.0,331.0668,331.0668,330.7936,330.9393,14047.0
2018-06-13 14:50:00,363.56,363.58,363.27,363.34,7340.0,331.0395,331.0577,330.7754,330.8392,7340.0
2018-06-13 14:55:00,363.55,363.59,363.49,363.52,1420.0,331.0304,331.0668,330.9758,331.0031,1420.0
2018-06-13 15:00:00,363.7,364.22,363.69,364.18,22779.0,331.167,331.6405,331.1579,331.604,22779.0
2018-06-13 15:05:00,364.15,364.26,363.94,363.96,10487.0,331.5767,331.6769,331.3855,331.4037,10487.0
2018-06-13 15:10:00,363.97,364.01,363.85,363.87,3980.0,331.4128,331.4492,331.3036,331.3218,3980.0
2018-06-13 15:15:00,363.84,363.99,363.69,363.74,7624.0,331.2944,331.431,331.1579,331.2034,7624.0
2018-06-13 15:20:00,363.83,363.83,363.65,363.68,1789.0,331.2853,331.2853,331.1214,331.1488,1789.0
2018-06-13 15:25:00,363.71,363.71,363.19,363.29,16819.0,331.1761,331.1761,330.7026,330.7936,16819.0
2018-06-13 15:30:00,363.28,363.48,363.23,363.48,4908.0,330.7845,330.9666,330.739,330.9666,4908.0
2018-06-13 15:35:00,363.4,363.44,363.19,363.19,4358.0,330.8938,330.9302,330.7026,330.7026,4358.0
2018-06-13 15:40:00,363.16,363.33,363.12,363.3,11866.0,330.6753,330.8301,330.6388,330.8027,11866.0
2018-06-13 15:45:00,363.33,363.35,363.11,363.12,20651.0,330.8301,330.8483,330.6297,330.6388,20651.0
2018-06-13 15:50:00,363.11,363.41,363.03,363.22,17673.0,330.6297,330.9029,330.5569,330.7299,17673.0
2018-06-13 15:55:00,363.23,363.26,362.77,362.92,77982.0,330.739,330.7663,330.3202,330.4567,77982.0
2018-06-14 09:30:00,363.9,364.1,363.63,363.76,19697.0,331.3491,331.5312,331.1032,331.2216,19697.0
2018-06-14 09:35:00,363.61,363.76,363.05,363.15,19837.0,331.085,331.2216,330.5751,330.6662,19837.0
2018-06-14 09:40:00,363.19,363.47,363.08,363.38,8933.0,330.7026,330.9575,330.6024,330.8756,8933.0
2018-06-14 09:45:00,363.37,363.53,363.25,363.36,4168.0,330.8665,331.0122,330.7572,330.8574,4168.0
2018-06-14 09:50:00,363.27,363.43,363.2,363.25,6940.0,330.7754,330.9211,330.7117,330.7572,6940.0
2018-06-14 09:55:00,363.2,363.26,363.04,363.04,3174.0,330.7117,330.7663,330.566,330.566,3174.0
2018-06-14 10:00:00,363.22,363.69,363.22,363.66,6650.0,330.7299,331.1579,330.7299,331.1305,6650.0
2018-06-14 10:05:00,363.78,364.04,363.64,363.64,4634.0,331.2398,331.4766,331.1123,331.1123,4634.0
2018-06-14 10:10:00,363.5,363.86,363.5,363.76,16112.0,330.9849,331.3127,330.9849,331.2216,16112.0
2018-06-14 10:15:00,363.75,363.75,363.33,363.37,1799.0,331.2125,331.2125,330.8301,330.8665,1799.0
2018-06-14 10:20:00,363.26,363.29,363.16,363.16,9844.0,330.7663,330.7936,330.6753,330.6753,9844.0
2018-06-14 10:25:00,363.22,363.37,363.19,363.19,1712.0,330.7299,330.8665,330.7026,330.7026,1712.0
2018-06-14 10:30:00,363.1,363.1,362.55,362.56,3012.0,330.6206,330.6206,330.1198,330.1289,3012.0
2018-06-14 10:35:00,362.56,362.74,362.34,362.42,9333.0,330.1289,330.2928,329.9286,330.0015,9333.0
2018-06-14 10:40:00,362.37,362.6,362.35,362.6,3571.0,329.9559,330.1654,329.9377,330.1654,3571.0
2018-06-14 10:45:00,362.73,362.73,362.6,362.62,4077.0,330.2837,330.2837,330.1654,330.1836,4077.0
2018-06-14 10:50:00,362.54,362.6,362.36,362.36,1079.0,330.1107,330.1654,329.9468,329.9468,1079.0
2018-06-14 10:55:00,362.35,362.44,362.03,362.03,9100.0,329.9377,330.0197,329.6463,329.6463,9100.0
2018-06-14 11:00:00,361.97,362.08,361.8,362.06,2000.0,329.5917,329.6919,329.4369,329.6737,2000.0
2018-06-14 11:05:00,362.27,362.38,362.06,362.3,5858.0,329.8649,329.965,329.6737,329.8922,5858.0
2018-06-14 11:10:00,362.36,362.45,362.22,362.22,1400.0,329.9468,330.0288,329.8194,329.8194,1400.0
2018-06-14 11:15:00,362.2,362.32,362.07,362.23,3376.0,329.8011,329.9104,329.6828,329.8285,3376.0
2018-06-14 11:20:00,362.3,362.47,362.28,362.4,1234.0,329.8922,330.047,329.874,329.9833,1234.0
2018-06-14 11:25:00,362.55,362.55,362.34,362.49,1844.0,330.1198,330.1198,329.9286,330.0652,1844.0
2018-06-14 11:30:00,362.57,362.66,362.47,362.51,2500.0,330.138,330.22,330.047,330.0834,2500.0
2018-06-14 11:35:00,362.45,362.74,362.42,362.74,2820.0,330.0288,330.2928,330.0015,330.2928,2820.0
2018-06-14 11:40:00,362.82,362.94,362.76,362.88,3309.0,330.3657,330.4749,330.3111,330.4203,3309.0
2018-06-14 11:45:00,362.9,363.15,362.88,363.06,4223.0,330.4385,330.6662,330.4203,330.5842,4223.0
2018-06-14 11:50:00,363.16,363.34,363.15,363.27,11710.0,330.6753,330.8392,330.6662,330.7754,11710.0
2018-06-14 11:55:00,363.33,363.57,363.33,363.45,7632.0,330.8301,331.0486,330.8301,330.9393,7632.0
2018-06-14 12:00:00,363.37,363.57,363.37,363.54,3601.0,330.8665,331.0486,330.8665,331.0213,3601.0
2018-06-14 12:05:00,363.67,363.85,363.64,363.83,10431.0,331.1397,331.3036,331.1123,331.2853,10431.0
2018-06-14 12:10:00,363.89,364.06,363.89,363.98,14330.0,331.34,331.4948,331.34,331.4219,14330.0
2018-06-14 12:15:00,363.9,363.9,363.76,363.83,4450.0,331.3491,331.3491,331.2216,331.2853,4450.0
2018-06-14 12:20:00,363.8,363.9,363.77,363.84,3400.0,331.258,331.3491,331.2307,331.2944,3400.0
2018-06-14 12:25:00,363.8,363.8,363.59,363.59,4193.0,331.258,331.258,331.0668,331.0668,4193.0
2018-06-14 12:30:00,363.54,363.63,363.54,363.55,4812.0,331.0213,331.1032,331.0213,331.0304,4812.0
2018-06-14 12:35:00,363.52,363.61,363.36,363.36,4595.0,331.0031,331.085,330.8574,330.8574,4595.0
2018-06-14 12:40:00,363.36,363.44,363.35,363.35,4178.0,330.8574,330.9302,330.8483,330.8483,4178.0
2018-06-14 12:45:00,363.43,363.44,363.13,363.13,1127.0,330.9211,330.9302,330.648,330.648,1127.0
2018-06-14 12:50:00,363.18,363.28,363.15,363.28,3240.0,330.6935,330.7845,330.6662,330.7845,3240.0
2018-06-14 12:55:00,363.21,363.24,363.09,363.13,2503.0,330.7208,330.7481,330.6115,330.648,2503.0
2018-06-14 13:00:00,363.1,363.17,362.94,363.05,2840.0,330.6206,330.6844,330.4749,330.5751,2840.0
2018-06-14 13:05:00,363.02,363.2,363.02,363.16,3800.0,330.5478,330.7117,330.5478,330.6753,3800.0
2018-06-14 13:10:00,363.17,363.17,363.04,363.04,1200.0,330.6844,330.6844,330.566,330.566,1200.0
2018-06-14 13:15:00,363.02,363.06,363.02,363.06,1900.0,330.5478,330.5842,330.5478,330.5842,1900.0
2018-06-14 13:20:00,363.2,363.26,363.2,363.26,1206.0,330.7117,330.7663,330.7117,330.7663,1206.0
2018-06-14 13:25:00,363.26,363.53,363.26,363.52,2368.0,330.7663,331.0122,330.7663,331.0031,2368.0
2018-06-14 13:30:00,363.48,363.54,363.48,363.53,3382.0,330.9666,331.0213,330.9666,331.0122,3382.0
2018-06-14 13:35:00,363.54,363.54,363.27,363.33,1700.0,331.0213,331.0213,330.7754,330.8301,1700.0
2018-06-14 13:40:00,363.32,363.36,363.32,363.36,1600.0,330.821,330.8574,330.821,330.8574,1600.0
2018-06-14 13:45:00,363.31,363.33,363.15,363.15,1209.0,330.8119,330.8301,330.6662,330.6662,1209.0
2018-06-14 13:50:00,363.18,363.28,363.12,363.27,9585.0,330.6935,330.7845,330.6388,330.7754,9585.0
2018-06-14 13:55:00,363.26,363.31,363.03,363.03,2800.0,330.7663,330.8119,330.5569,330.5569,2800.0
2018-06-14 14:00:00,363.04,363.08,362.93,362.96,989.0,330.566,330.6024,330.4658,330.4932,989.0
2018-06-14 14:05:00,362.93,363.0,362.86,362.9,6199.0,330.4658,330.5296,330.4021,330.4385,6199.0
2018-06-14 14:10:00,362.86,363.12,362.86,362.94,4577.0,330.4021,330.6388,330.4021,330.4749,4577.0
2018-06-14 14:15:00,362.89,362.96,362.73,362.91,1800.0,330.4294,330.4932,330.2837,330.4476,1800.0
2018-06-14 14:20:00,362.95,363.16,362.9,363.16,4100.0,330.4841,330.6753,330.4385,330.6753,4100.0
2018-06-14 14:25:00,363.11,363.22,363.08,363.15,3217.0,330.6297,330.7299,330.6024,330.6662,3217.0
2018-06-14 14:30:00,363.13,363.13,363.02,363.06,1100.0,330.648,330.648,330.5478,330.5842,1100.0
2018-06-14 14:35:00,363.03,363.25,363.03,363.11,3324.0,330.5569,330.7572,330.5569,330.6297,3324.0
2018-06-14 14:40:00,363.15,363.28,363.12,363.25,3000.0,330.6662,330.7845,330.6388,330.7572,3000.0
2018-06-14 14:45:00,363.21,363.32,363.17,363.32,3000.0,330.7208,330.821,330.6844,330.821,3000.0
2018-06-14 14:50:00,363.32,363.4,363.28,363.3,1708.0,330.821,330.8938,330.7845,330.8027,1708.0
2018-06-14 14:55:00,363.24,363.24,363.0,363.04,2760.0,330.7481,330.7481,330.5296,330.566,2760.0
2018-06-14 15:00:00,363.07,363.17,362.98,363.06,3948.0,330.5933,330.6844,330.5114,330.5842,3948.0
2018-06-14 15:05:00,363.13,363.38,363.13,363.36,36606.0,330.648,330.8756,330.648,330.8574,36606.0
2018-06-14 15:10:00,363.38,363.56,363.37,363.55,15194.0,330.8756,331.0395,330.8665,331.0304,15194.0
2018-06-14 15:15:00,363.55,363.57,363.5,363.53,4224.0,331.0304,331.0486,330.9849,331.0122,4224.0
2018-06-14 15:20:00,363.52,363.73,363.49,363.73,7767.0,331.0031,331.1943,330.9758,331.1943,7767.0
2018-06-14 15:25:00,363.73,363.84,363.72,363.81,17952.0,331.1943,331.2944,331.1852,331.2671,17952.0
2018-06-14 15:30:00,363.81,363.83,363.73,363.79,13816.0,331.2671,331.2853,331.1943,331.2489,13816.0
2018-06-14 15:35:00,363.79,363.86,363.73,363.82,24589.0,331.2489,331.3127,331.1943,331.2762,24589.0
2018-06-14 15:40:00,363.82,363.89,363.75,363.79,24302.0,331.2762,331.34,331.2125,331.2489,24302.0
2018-06-14 15:45:00,363.76,363.93,363.67,363.93,17797.0,331.2216,331.3764,331.1397,331.3764,17797.0
2018-06-14 15:50:00,363.95,363.95,363.68,363.84,28029.0,331.3946,331.3946,331.1488,331.2944,28029.0
2018-06-14 15:55:00,363.86,363.93,363.74,363.85,105186.0,331.3127,331.3764,331.2034,331.3036,105186.0
2018-06-15 09:30:00,361.55,361.69,361.08,361.08,33947.0,330.1276,330.2555,329.6985,329.6985,33947.0
2018-06-15 09:35:00,361.05,361.1,360.41,360.46,32170.0,329.6711,329.7168,329.0867,329.1324,32170.0
2018-06-15 09:40:00,360.52,360.58,360.1,360.33,28129.0,329.1872,329.2419,328.8037,329.0137,28129.0
2018-06-15 09:45:00,360.37,360.75,360.37,360.75,7704.0,329.0502,329.3972,329.0502,329.3972,7704.0
2018-06-15 09:50:00,360.77,360.96,360.72,360.76,3870.0,329.4154,329.5889,329.3698,329.4063,3870.0
2018-06-15 09:55:00,360.83,360.88,360.73,360.78,4375.0,329.4702,329.5159,329.3789,329.4246,4375.0
2018-06-15 10:00:00,360.73,360.96,360.52,360.88,25400.0,329.3789,329.5889,329.1872,329.5159,25400.0
2018-06-15 10:05:00,360.97,361.13,360.91,361.11,11913.0,329.598,329.7441,329.5433,329.7259,11913.0
2018-06-15 10:10:00,361.09,361.24,361.06,361.12,8234.0,329.7076,329.8446,329.6802,329.735,8234.0
2018-06-15 10:15:00,361.14,361.14,360.77,360.88,18277.0,329.7533,329.7533,329.4154,329.5159,18277.0
2018-06-15 10:20:00,360.75,360.83,360.69,360.79,8513.0,329.3972,329.4702,329.3424,329.4337,8513.0
2018-06-15 10:25:00,360.73,360.73,360.62,360.62,1477.0,329.3789,329.3789,329.2785,329.2785,1477.0
2018-06-15 10:30:00,360.54,360.54,359.86,359.96,18897.0,329.2054,329.2054,328.5845,328.6758,18897.0
2018-06-15 10:35:00,359.79,359.94,359.59,359.69,16190.0,328.5206,328.6576,328.338,328.4293,16190.0
2018-06-15 10:40:00,359.7,360.17,359.7,360.11,11307.0,328.4384,328.8676,328.4384,328.8128,11307.0
2018-06-15 10:45:00,360.13,360.58,360.12,360.58,5893.0,328.8311,329.2419,328.8219,329.2419,5893.0
2018-06-15 10:50:00,360.66,360.8,360.55,360.78,24795.0,329.315,329.4428,329.2146,329.4246,24795.0
2018-06-15 10:55:00,360.81,361.02,360.81,360.91,4325.0,329.452,329.6437,329.452,329.5433,4325.0
2018-06-15 11:00:00,360.94,361.45,360.94,361.45,15564.0,329.5707,330.0363,329.5707,330.0363,15564.0
2018-06-15 11:05:00,361.47,361.6,361.4,361.44,6993.0,330.0546,330.1733,329.9907,330.0272,6993.0
2018-06-15 11:10:00,361.35,361.47,361.32,361.41,4460.0,329.945,330.0546,329.9176,329.9998,4460.0
2018-06-15 11:15:00,361.37,361.37,361.12,361.12,5258.0,329.9633,329.9633,329.735,329.735,5258.0
2018-06-15 11:20:00,361.2,361.44,361.16,361.42,7613.0,329.8081,330.0272,329.7715,330.0089,7613.0
2018-06-15 11:25:00,361.37,361.37,360.81,360.81,7472.0,329.9633,329.9633,329.452,329.452,7472.0
2018-06-15 11:30:00,360.83,361.0,360.68,360.71,21113.0,329.4702,329.6254,329.3333,329.3606,21113.0
2018-06-15 11:35:00,360.7,360.75,360.63,360.75,4060.0,329.3515,329.3972,329.2876,329.3972,4060.0
2018-06-15 11:40:00,360.79,360.79,360.7,360.7,2621.0,329.4337,329.4337,329.3515,329.3515,2621.0
2018-06-15 11:45:00,360.75,360.76,360.53,360.57,6678.0,329.3972,329.4063,329.1963,329.2328,6678.0
2018-06-15 11:50:00,360.6,360.89,360.5,360.88,5800.0,329.2602,329.525,329.1689,329.5159,5800.0
2018-06-15 11:55:00,360.87,361.06,360.83,361.04,23034.0,329.5067,329.6802,329.4702,329.662,23034.0
2018-06-15 12:00:00,361.12,361.19,361.01,361.01,6988.0,329.735,329.7989,329.6346,329.6346,6988.0
2018-06-15 12:05:00,360.99,360.99,360.8,360.84,7041.0,329.6163,329.6163,329.4428,329.4793,7041.0
2018-06-15 12:10:00,360.84,360.88,360.76,360.88,4156.0,329.4793,329.5159,329.4063,329.5159,4156.0
2018-06-15 12:15:00,360.81,361.1,360.81,361.04,6020.0,329.452,329.7168,329.452,329.662,6020.0
2018-06-15 12:20:00,361.04,361.14,361.01,361.04,4247.0,329.662,329.7533,329.6346,329.662,4247.0
2018-06-15 12:25:00,361.02,361.06,360.96,361.06,6032.0,329.6437,329.6802,329.5889,329.6802,6032.0
2018-06-15 12:30:00,361.07,361.12,360.97,360.97,3320.0,329.6894,329.735,329.598,329.598,3320.0
2018-06-15 12:35:00,360.98,361.11,360.97,361.11,2600.0,329.6072,329.7259,329.598,329.7259,2600.0
2018-06-15 12:40:00,361.1,361.21,361.07,361.17,9418.0,329.7168,329.8172,329.6894,329.7807,9418.0
2018-06-15 12:45:00,361.11,361.13,360.99,361.09,2067.0,329.7259,329.7441,329.6163,329.7076,2067.0
2018-06-15 12:50:00,361.13,361.22,361.12,361.21,5149.0,329.7441,329.8263,329.735,329.8172,5149.0
2018-06-15 12:55:00,361.26,361.37,361.26,361.37,500.0,329.8628,329.9633,329.8628,329.9633,500.0
2018-06-15 13:00:00,361.4,361.56,361.4,361.5,8644.0,329.9907,330.1368,329.9907,330.082,8644.0
2018-06-15 13:05:00,361.51,361.76,361.51,361.75,8940.0,330.0911,330.3194,330.0911,330.3103,8940.0
2018-06-15 13:10:00,361.75,361.99,361.75,361.85,10503.0,330.3103,330.5294,330.3103,330.4016,10503.0
2018-06-15 13:15:00,361.91,362.03,361.89,361.91,5886.0,330.4564,330.5659,330.4381,330.4564,5886.0
2018-06-15 13:20:00,361.92,361.92,361.8,361.89,4312.0,330.4655,330.4655,330.3559,330.4381,4312.0
2018-06-15 13:25:00,361.87,361.92,361.84,361.85,3118.0,330.4198,330.4655,330.3924,330.4016,3118.0
2018-06-15 13:30:00,361.86,361.86,361.78,361.86,3985.0,330.4107,330.4107,330.3377,330.4107,3985.0
2018-06-15 13:35:00,361.86,361.86,361.74,361.76,2810.0,330.4107,330.4107,330.3011,330.3194,2810.0
2018-06-15 13:40:00,361.77,361.79,361.7,361.73,8993.0,330.3285,330.3468,330.2646,330.292,8993.0
2018-06-15 13:45:00,361.74,361.89,361.66,361.81,19899.0,330.3011,330.4381,330.2281,330.365,19899.0
2018-06-15 13:50:00,361.81,361.81,361.65,361.65,3371.0,330.365,330.365,330.219,330.219,3371.0
2018-06-15 13:55:00,361.7,361.8,361.67,361.67,7208.0,330.2646,330.3559,330.2372,330.2372,7208.0
2018-06-15 14:00:00,361.73,361.79,361.68,361.7,2508.0,330.292,330.3468,330.2463,330.2646,2508.0
2018-06-15 14:05:00,361.71,361.99,361.68,361.99,7109.0,330.2737,330.5294,330.2463,330.5294,7109.0
2018-06-15 14:10:00,362.02,362.03,361.96,362.01,3909.0,330.5568,330.5659,330.502,330.5477,3909.0
2018-06-15 14:15:00,361.99,362.0,361.94,361.98,2274.0,330.5294,330.5385,330.4837,330.5203,2274.0
2018-06-15 14:20:00,362.05,362.42,362.05,362.21,16339.0,330.5842,330.922,330.5842,330.7303,16339.0
2018-06-15 14:25:00,362.21,362.48,362.19,362.44,4225.0,330.7303,330.9768,330.712,330.9403,4225.0
2018-06-15 14:30:00,362.43,362.69,362.43,362.63,2990.0,330.9312,331.1686,330.9312,331.1138,2990.0
2018-06-15 14:35:00,362.44,362.45,362.41,362.43,770.0,330.9403,330.9494,330.9129,330.9312,770.0
2018-06-15 14:40:00,362.55,362.57,362.49,362.52,4047.0,331.0407,331.059,330.9859,331.0133,4047.0
2018-06-15 14:45:00,362.39,362.63,362.39,362.42,8074.0,330.8946,331.1138,330.8946,330.922,8074.0
2018-06-15 14:50:00,362.39,362.58,362.37,362.58,1491.0,330.8946,331.0681,330.8764,331.0681,1491.0
2018-06-15 14:55:00,362.63,362.7,362.63,362.63,1397.0,331.1138,331.1777,331.1138,331.1138,1397.0
2018-06-15 15:00:00,362.57,362.57,362.27,362.37,2600.0,331.059,331.059,330.7851,330.8764,2600.0
2018-06-15 15:05:00,362.39,362.41,362.34,362.34,1958.0,330.8946,330.9129,330.849,330.849,1958.0
2018-06-15 15:10:00,362.34,362.34,362.2,362.2,1157.0,330.849,330.849,330.7211,330.7211,1157.0
2018-06-15 15:15:00,362.23,362.23,362.04,362.04,1695.0,330.7485,330.7485,330.5751,330.5751,1695.0
2018-06-15 15:20:00,361.96,362.12,361.96,362.09,1100.0,330.502,330.6481,330.502,330.6207,1100.0
2018-06-15 15:25:00,362.08,362.33,362.08,362.26,8144.0,330.6116,330.8399,330.6116,330.7759,8144.0
2018-06-15 15:30:00,362.23,362.27,362.12,362.22,4549.0,330.7485,330.7851,330.6481,330.7394,4549.0
2018-06-15 15:35:00,362.23,362.27,362.08,362.27,6112.0,330.7485,330.7851,330.6116,330.7851,6112.0
2018-06-15 15:40:00,362.29,362.33,362.03,362.25,8534.0,330.8033,330.8399,330.5659,330.7668,8534.0
2018-06-15 15:45:00,362.21,362.31,362.05,362.27,12515.0,330.7303,330.8216,330.5842,330.7851,12515.0
2018-06-15 15:50:00,362.29,362.34,361.5,361.63,149133.0,330.8033,330.849,330.082,330.2007,149133.0
2018-06-15 15:55:00,361.7,362.0,361.67,361.99,162725.0,330.2646,330.5385,330.2372,330.5294,162725.0
2018-06-18 09:30:00,359.99,360.5,359.99,360.35,42599.0,328.7032,329.1689,328.7032,329.0319,42599.0
2018-06-18 09:35:00,360.29,360.53,360.03,360.18,49452.0,328.9771,329.1963,328.7397,328.8767,49452.0
2018-06-18 09:40:00,360.2,360.77,360.2,360.77,12342.0,328.895,329.4154,328.895,329.4154,12342.0
2018-06-18 09:45:00,360.76,361.32,360.76,361.14,8478.0,329.4063,329.9176,329.4063,329.7533,8478.0
2018-06-18 09:50:00,361.16,361.49,361.16,361.35,10994.0,329.7715,330.0729,329.7715,329.945,10994.0
2018-06-18 09:55:00,361.33,361.34,361.13,361.3,2400.0,329.9268,329.9359,329.7441,329.8994,2400.0
2018-06-18 10:00:00,361.28,361.47,361.22,361.39,5658.0,329.8811,330.0546,329.8263,329.9815,5658.0
2018-06-18 10:05:00,361.33,361.34,361.19,361.27,8420.0,329.9268,329.9359,329.7989,329.872,8420.0
2018-06-18 10:10:00,361.17,361.38,361.09,361.26,2179.0,329.7807,329.9724,329.7076,329.8628,2179.0
2018-06-18 10:15:00,361.34,361.6,361.28,361.39,2420.0,329.9359,330.1733,329.8811,329.9815,2420.0
2018-06-18 10:20:00,361.38,361.79,361.37,361.77,7966.0,329.9724,330.3468,329.9633,330.3285,7966.0
2018-06-18 10:25:00,361.69,361.95,361.69,361.94,3130.0,330.2555,330.4929,330.2555,330.4837,3130.0
2018-06-18 10:30:00,361.91,362.54,361.91,362.5,7394.0,330.4564,331.0316,330.4564,330.9951,7394.0
2018-06-18 10:35:00,362.57,362.86,362.42,362.71,9186.0,331.059,331.3238,330.922,331.1868,9186.0
2018-06-18 10:40:00,362.78,362.8,362.64,362.67,4656.0,331.2507,331.269,331.1229,331.1503,4656.0
2018-06-18 10:45:00,362.71,363.05,362.71,362.94,11239.0,331.1868,331.4973,331.1868,331.3968,11239.0
2018-06-18 10:50:00,362.91,362.99,362.88,362.96,2698.0,331.3694,331.4425,331.3421,331.4151,2698.0
2018-06-18 10:55:00,362.96,362.96,362.62,362.68,1942.0,331.4151,331.4151,331.1046,331.1594,1942.0
2018-06-18 11:00:00,362.72,362.97,362.68,362.82,5280.0,331.196,331.4242,331.1594,331.2873,5280.0
2018-06-18 11:05:00,362.93,363.03,362.86,362.98,5936.0,331.3877,331.479,331.3238,331.4334,5936.0
2018-06-18 11:10:00,363.12,363.2,363.07,363.11,5508.0,331.5612,331.6342,331.5155,331.5521,5508.0
2018-06-18 11:15:00,363.01,363.1,362.79,362.79,2091.0,331.4608,331.5429,331.2599,331.2599,2091.0
2018-06-18 11:20:00,362.85,362.85,362.77,362.83,1712.0,331.3147,331.3147,331.2416,331.2964,1712.0
2018-06-18 11:25:00,362.81,362.84,362.63,362.63,2700.0,331.2781,331.3055,331.1138,331.1138,2700.0
2018-06-18 11:30:00,362.72,362.75,362.42,362.43,3447.0,331.196,331.2233,330.922,330.9312,3447.0
2018-06-18 11:35:00,362.35,362.35,362.09,362.09,14615.0,330.8581,330.8581,330.6207,330.6207,14615.0
2018-06-18 11:40:00,362.08,362.09,361.85,361.96,2450.0,330.6116,330.6207,330.4016,330.502,2450.0
2018-06-18 11:45:00,361.9,362.03,361.9,361.95,1905.0,330.4472,330.5659,330.4472,330.4929,1905.0
2018-06-18 11:50:00,362.02,362.12,361.94,362.02,5673.0,330.5568,330.6481,330.4837,330.5568,5673.0
2018-06-18 11:55:00,362.01,362.01,361.6,361.69,8905.0,330.5477,330.5477,330.1733,330.2555,8905.0
2018-06-18 12:00:00,361.7,361.74,361.6,361.6,2875.0,330.2646,330.3011,330.1733,330.1733,2875.0
2018-06-18 12:05:00,361.63,361.96,361.63,361.96,1763.0,330.2007,330.502,330.2007,330.502,1763.0
2018-06-18 12:10:00,361.9,361.97,361.83,361.87,1830.0,330.4472,330.5111,330.3833,330.4198,1830.0
2018-06-18 12:15:00,361.91,361.91,361.54,361.6,8381.0,330.4564,330.4564,330.1185,330.1733,8381.0
2018-06-18 12:20:00,361.6,361.61,361.47,361.54,6355.0,330.1733,330.1824,330.0546,330.1185,6355.0
2018-06-18 12:25:00,361.52,361.53,361.22,361.26,5732.0,330.1002,330.1094,329.8263,329.8628,5732.0
2018-06-18 12:30:00,361.28,361.39,361.26,361.28,2017.0,329.8811,329.9815,329.8628,329.8811,2017.0
2018-06-18 12:35:00,361.39,361.44,361.34,361.34,1800.0,329.9815,330.0272,329.9359,329.9359,1800.0
2018-06-18 12:40:00,361.38,361.6,361.38,361.49,1504.0,329.9724,330.1733,329.9724,330.0729,1504.0
2018-06-18 12:45:00,361.5,361.57,361.43,361.49,1387.0,330.082,330.1459,330.0181,330.0729,1387.0
2018-06-18 12:50:00,361.46,361.46,361.37,361.41,2758.0,330.0455,330.0455,329.9633,329.9998,2758.0
2018-06-18 12:55:00,361.44,361.7,361.41,361.69,3914.0,330.0272,330.2646,329.9998,330.2555,3914.0
2018-06-18 13:00:00,361.7,361.81,361.58,361.81,1800.0,330.2646,330.365,330.155,330.365,1800.0
2018-06-18 13:05:00,361.79,361.79,361.56,361.67,1446.0,330.3468,330.3468,330.1368,330.2372,1446.0
2018-06-18 13:10:00,361.69,361.78,361.69,361.71,2520.0,330.2555,330.3377,330.2555,330.2737,2520.0
2018-06-18 13:15:00,361.78,361.81,361.75,361.76,1450.0,330.3377,330.365,330.3103,330.3194,1450.0
2018-06-18 13:20:00,361.79,362.12,361.78,362.0,6509.0,330.3468,330.6481,330.3377,330.5385,6509.0
2018-06-18 13:25:00,362.01,362.1,361.86,361.86,1963.0,330.5477,330.6298,330.4107,330.4107,1963.0
2018-06-18 13:30:00,361.92,361.98,361.87,361.98,2294.0,330.4655,330.5203,330.4198,330.5203,2294.0
2018-06-18 13:35:00,362.01,362.01,361.91,361.96,835.0,330.5477,330.5477,330.4564,330.502,835.0
2018-06-18 13:40:00,361.94,361.98,361.86,361.92,1000.0,330.4837,330.5203,330.4107,330.4655,1000.0
2018-06-18 13:45:00,361.95,362.02,361.88,361.98,4716.0,330.4929,330.5568,330.429,330.5203,4716.0
2018-06-18 13:50:00,361.97,361.97,361.74,361.74,2070.0,330.5111,330.5111,330.3011,330.3011,2070.0
2018-06-18 13:55:00,361.73,361.78,361.72,361.77,1170.0,330.292,330.3377,330.2829,330.3285,1170.0
2018-06-18 14:00:00,361.81,361.81,361.54,361.62,2788.0,330.365,330.365,330.1185,330.1916,2788.0
2018-06-18 14:05:00,361.62,362.42,361.62,362.39,9067.0,330.1916,330.922,330.1916,330.8946,9067.0
2018-06-18 14:10:00,362.36,362.39,362.19,362.19,1809.0,330.8672,330.8946,330.712,330.712,1809.0
2018-06-18 14:15:00,362.22,362.33,362.1,362.31,5706.0,330.7394,330.8399,330.6298,330.8216,5706.0
2018-06-18 14:20:00,362.34,362.47,362.19,362.47,2005.0,330.849,330.9677,330.712,330.9677,2005.0
2018-06-18 14:25:00,362.5,362.53,362.3,362.39,7463.0,330.9951,331.0225,330.8125,330.8946,7463.0
2018-06-18 14:30:00,362.48,362.59,362.37,362.57,6190.0,330.9768,331.0773,330.8764,331.059,6190.0
2018-06-18 14:35:00,362.57,362.7,362.5,362.7,4527.0,331.059,331.1777,330.9951,331.1777,4527.0
2018-06-18 14:40:00,362.76,362.78,362.64,362.64,7176.0,331.2325,331.2507,331.1229,331.1229,7176.0
2018-06-18 14:45:00,362.53,362.53,362.27,362.27,2043.0,331.0225,331.0225,330.7851,330.7851,2043.0
2018-06-18 14:50:00,362.25,362.25,361.81,361.83,2225.0,330.7668,330.7668,330.365,330.3833,2225.0
2018-06-18 14:55:00,361.95,362.05,361.88,362.0,1786.0,330.4929,330.5842,330.429,330.5385,1786.0
2018-06-18 15:00:00,362.01,362.03,361.83,362.01,4702.0,330.5477,330.5659,330.3833,330.5477,4702.0
2018-06-18 15:05:00,362.02,362.15,362.01,362.11,15440.0,330.5568,330.6755,330.5477,330.639,15440.0
2018-06-18 15:10:00,362.15,362.28,362.01,362.17,4049.0,330.6755,330.7942,330.5477,330.6938,4049.0
2018-06-18 15:15:00,362.22,362.34,362.2,362.34,1400.0,330.7394,330.849,330.7211,330.849,1400.0
2018-06-18 15:20:00,362.45,362.45,362.32,362.44,2219.0,330.9494,330.9494,330.8307,330.9403,2219.0
2018-06-18 15:25:00,362.49,362.52,362.36,362.48,1551.0,330.9859,331.0133,330.8672,330.9768,1551.0
2018-06-18 15:30:00,362.5,362.56,362.42,362.47,4716.0,330.9951,331.0499,330.922,330.9677,4716.0
2018-06-18 15:35:00,362.5,362.6,362.4,362.52,10830.0,330.9951,331.0864,330.9038,331.0133,10830.0
2018-06-18 15:40:00,362.36,362.42,362.26,362.31,4292.0,330.8672,330.922,330.7759,330.8216,4292.0
2018-06-18 15:45:00,362.33,362.69,362.26,362.68,9029.0,330.8399,331.1686,330.7759,331.1594,9029.0
2018-06-18 15:50:00,362.68,362.72,362.47,362.55,19519.0,331.1594,331.196,330.9677,331.0407,19519.0
2018-06-18 15:55:00,362.59,362.72,362.54,362.7,58108.0,331.0773,331.196,331.0316,331.1777,58108.0
2018-06-19 09:30:00,360.0,360.82,359.76,360.82,25696.0,328.7124,329.4611,328.4932,329.4611,25696.0
2018-06-19 09:35:00,360.91,360.91,360.14,360.71,64969.0,329.5433,329.5433,328.8402,329.3606,64969.0
2018-06-19 09:40:00,360.63,360.74,360.13,360.39,18009.0,329.2876,329.388,328.8311,329.0685,18009.0
2018-06-19 09:45:00,360.27,360.6,360.06,360.52,16399.0,328.9589,329.2602,328.7671,329.1872,16399.0
2018-06-19 09:50:00,360.51,360.53,359.72,359.75,25319.0,329.178,329.1963,328.4567,328.4841,25319.0
2018-06-19 09:55:00,359.72,359.82,359.33,359.46,28093.0,328.4567,328.548,328.1006,328.2193,28093.0
2018-06-19 10:00:00,359.44,359.45,359.09,359.17,20852.0,328.201,328.2102,327.8814,327.9545,20852.0
2018-06-19 10:05:00,359.2,359.2,358.78,358.8,5399.0,327.9819,327.9819,327.5984,327.6166,5399.0
2018-06-19 10:10:00,358.79,359.11,358.73,358.8,2750.0,327.6075,327.8997,327.5527,327.6166,2750.0
2018-06-19 10:15:00,358.93,359.31,358.72,359.21,10037.0,327.7353,328.0823,327.5436,327.991,10037.0
2018-06-19 10:20:00,359.06,359.06,358.69,358.8,5515.0,327.854,327.854,327.5162,327.6166,5515.0
2018-06-19 10:25:00,358.63,358.75,358.58,358.61,1553.0,327.4614,327.571,327.4158,327.4432,1553.0
2018-06-19 10:30:00,358.36,358.43,358.1,358.14,7206.0,327.2149,327.2788,326.9775,327.014,7206.0
2018-06-19 10:35:00,358.09,358.37,357.95,358.14,9150.0,326.9684,327.224,326.8405,327.014,9150.0
2018-06-19 10:40:00,358.13,358.7,358.06,358.7,17644.0,327.0049,327.5253,326.941,327.5253,17644.0
2018-06-19 10:45:00,358.65,359.29,358.59,359.23,7161.0,327.4797,328.0641,327.4249,328.0093,7161.0
2018-06-19 10:50:00,359.22,359.4,359.07,359.35,10585.0,328.0001,328.1645,327.8632,328.1188,10585.0
2018-06-19 10:55:00,359.33,359.67,359.31,359.51,9745.0,328.1006,328.411,328.0823,328.2649,9745.0
2018-06-19 11:00:00,359.4,359.71,359.34,359.5,2802.0,328.1645,328.4476,328.1097,328.2558,2802.0
2018-06-19 11:05:00,359.49,359.68,359.44,359.65,1734.0,328.2467,328.4202,328.201,328.3928,1734.0
2018-06-19 11:10:00,359.63,359.79,359.42,359.52,7345.0,328.3745,328.5206,328.1828,328.2741,7345.0
2018-06-19 11:15:00,359.51,359.84,359.43,359.81,12378.0,328.2649,328.5663,328.1919,328.5389,12378.0
2018-06-19 11:20:00,359.83,359.99,359.83,359.95,1775.0,328.5571,328.7032,328.5571,328.6667,1775.0
2018-06-19 11:25:00,359.91,359.91,359.82,359.82,3800.0,328.6302,328.6302,328.548,328.548,3800.0
2018-06-19 11:30:00,359.94,360.13,359.77,359.77,11335.0,328.6576,328.8311,328.5023,328.5023,11335.0
2018-06-19 11:35:00,359.77,359.78,359.77,359.78,593.0,328.5023,328.5115,328.5023,328.5115,593.0
2018-06-19 11:40:00,359.71,359.94,359.7,359.86,1940.0,328.4476,328.6576,328.4384,328.5845,1940.0
2018-06-19 11:45:00,360.01,360.37,359.96,360.37,6810.0,328.7215,329.0502,328.6758,329.0502,6810.0
2018-06-19 11:50:00,360.26,360.35,360.24,360.33,3445.0,328.9498,329.0319,328.9315,329.0137,3445.0
2018-06-19 11:55:00,360.41,360.48,360.28,360.36,5049.0,329.0867,329.1506,328.968,329.0411,5049.0
2018-06-19 12:00:00,360.43,360.43,360.09,360.14,10433.0,329.105,329.105,328.7945,328.8402,10433.0
2018-06-19 12:05:00,360.14,360.32,360.14,360.32,3107.0,328.8402,329.0045,328.8402,329.0045,3107.0
2018-06-19 12:10:00,360.3,360.31,360.1,360.25,10950.0,328.9863,328.9954,328.8037,328.9406,10950.0
2018-06-19 12:15:00,360.13,360.5,360.11,360.45,18350.0,328.8311,329.1689,328.8128,329.1232,18350.0
2018-06-19 12:20:00,360.44,360.71,360.41,360.71,9793.0,329.1141,329.3606,329.0867,329.3606,9793.0
2018-06-19 12:25:00,360.72,360.75,360.5,360.54,10168.0,329.3698,329.3972,329.1689,329.2054,10168.0
2018-06-19 12:30:00,360.56,360.7,360.53,360.65,26377.0,329.2237,329.3515,329.1963,329.3059,26377.0
2018-06-19 12:35:00,360.66,360.72,360.58,360.58,3176.0,329.315,329.3698,329.2419,329.2419,3176.0
2018-06-19 12:40:00,360.5,360.5,360.37,360.46,2003.0,329.1689,329.1689,329.0502,329.1324,2003.0
2018-06-19 12:45:00,360.44,360.59,360.39,360.56,4249.0,329.1141,329.2511,329.0685,329.2237,4249.0
2018-06-19 12:50:00,360.49,360.82,360.48,360.82,1900.0,329.1598,329.4611,329.1506,329.4611,1900.0
2018-06-19 12:55:00,360.75,361.33,360.7,361.2,19865.0,329.3972,329.9268,329.3515,329.8081,19865.0
2018-06-19 13:00:00,361.3,361.44,361.1,361.13,14634.0,329.8994,330.0272,329.7168,329.7441,14634.0
2018-06-19 13:05:00,361.02,361.2,361.02,361.2,1781.0,329.6437,329.8081,329.6437,329.8081,1781.0
2018-06-19 13:10:00,361.23,361.34,361.21,361.34,3760.0,329.8355,329.9359,329.8172,329.9359,3760.0
2018-06-19 13:15:00,361.34,361.34,361.27,361.34,1680.0,329.9359,329.9359,329.872,329.9359,1680.0
2018-06-19 13:20:00,361.14,361.21,360.99,360.99,2442.0,329.7533,329.8172,329.6163,329.6163,2442.0
2018-06-19 13:25:00,361.05,361.06,360.87,360.95,4726.0,329.6711,329.6802,329.5067,329.5798,4726.0
2018-06-19 13:30:00,360.97,360.97,360.71,360.84,2824.0,329.598,329.598,329.3606,329.4793,2824.0
2018-06-19 13:35:00,360.84,361.15,360.84,361.15,5445.0,329.4793,329.7624,329.4793,329.7624,5445.0
2018-06-19 13:40:00,361.2,361.26,361.13,361.21,1500.0,329.8081,329.8628,329.7441,329.8172,1500.0
2018-06-19 13:45:00,361.24,361.32,360.98,361.32,1935.0,329.8446,329.9176,329.6072,329.9176,1935.0
2018-06-19 13:50:00,361.36,361.4,361.21,361.21,821.0,329.9542,329.9907,329.8172,329.8172,821.0
2018-06-19 13:55:00,361.32,361.32,361.13,361.21,6163.0,329.9176,329.9176,329.7441,329.8172,6163.0
2018-06-19 14:00:00,361.2,361.38,361.2,361.33,6000.0,329.8081,329.9724,329.8081,329.9268,6000.0
2018-06-19 14:05:00,361.37,361.64,361.37,361.59,2480.0,329.9633,330.2098,329.9633,330.1642,2480.0
2018-06-19 14:10:00,361.52,361.57,361.41,361.53,4056.0,330.1002,330.1459,329.9998,330.1094,4056.0
2018-06-19 14:15:00,361.72,361.76,361.54,361.76,5750.0,330.2829,330.3194,330.1185,330.3194,5750.0
2018-06-19 14:20:00,361.7,361.8,361.7,361.8,1580.0,330.2646,330.3559,330.2646,330.3559,1580.0
2018-06-19 14:25:00,361.81,361.85,361.6,361.67,5910.0,330.365,330.4016,330.1733,330.2372,5910.0
2018-06-19 14:30:00,361.68,361.73,361.68,361.71,400.0,330.2463,330.292,330.2463,330.2737,400.0
2018-06-19 14:35:00,361.54,361.68,361.54,361.66,7915.0,330.1185,330.2463,330.1185,330.2281,7915.0
2018-06-19 14:40:00,361.61,361.79,361.49,361.68,2958.0,330.1824,330.3468,330.0729,330.2463,2958.0
2018-06-19 14:45:00,361.65,361.81,361.58,361.8,2648.0,330.219,330.365,330.155,330.3559,2648.0
2018-06-19 14:50:00,361.9,361.93,361.7,361.7,1894.0,330.4472,330.4746,330.2646,330.2646,1894.0
2018-06-19 14:55:00,361.82,362.02,361.7,361.92,11557.0,330.3742,330.5568,330.2646,330.4655,11557.0
2018-06-19 15:00:00,361.89,361.97,361.81,361.81,2927.0,330.4381,330.5111,330.365,330.365,2927.0
2018-06-19 15:05:00,361.87,361.99,361.86,361.99,1143.0,330.4198,330.5294,330.4107,330.5294,1143.0
2018-06-19 15:10:00,362.06,362.1,361.94,362.0,4240.0,330.5933,330.6298,330.4837,330.5385,4240.0
2018-06-19 15:15:00,361.98,362.08,361.85,361.85,1585.0,330.5203,330.6116,330.4016,330.4016,1585.0
2018-06-19 15:20:00,361.85,361.87,361.71,361.79,3408.0,330.4016,330.4198,330.2737,330.3468,3408.0
2018-06-19 15:25:00,361.72,361.81,361.68,361.71,3979.0,330.2829,330.365,330.2463,330.2737,3979.0
2018-06-19 15:30:00,361.7,361.75,361.67,361.68,1500.0,330.2646,330.3103,330.2372,330.2463,1500.0
2018-06-19 15:35:00,361.68,361.72,361.64,361.72,2375.0,330.2463,330.2829,330.2098,330.2829,2375.0
2018-06-19 15:40:00,361.61,361.78,361.57,361.78,1948.0,330.1824,330.3377,330.1459,330.3377,1948.0
2018-06-19 15:45:00,361.71,361.71,361.32,361.46,13487.0,330.2737,330.2737,329.9176,330.0455,13487.0
2018-06-19 15:50:00,361.49,361.72,361.45,361.55,24719.0,330.0729,330.2829,330.0363,330.1276,24719.0
2018-06-19 15:55:00,361.61,362.28,361.61,362.14,140798.0,330.1824,330.7942,330.1824,330.6664,140798.0
2018-06-20 09:30:00,363.31,363.31,362.79,362.79,9515.0,331.7347,331.7347,331.2599,331.2599,9515.0
2018-06-20 09:35:00,362.8,362.87,362.34,362.55,8541.0,331.269,331.3329,330.849,331.0407,8541.0
2018-06-20 09:40:00,362.44,362.6,362.17,362.17,19539.0,330.9403,331.0864,330.6938,330.6938,19539.0
2018-06-20 09:45:00,362.19,362.5,362.15,362.28,28358.0,330.712,330.9951,330.6755,330.7942,28358.0
2018-06-20 09:50:00,362.28,362.37,362.06,362.2,23970.0,330.7942,330.8764,330.5933,330.7211,23970.0
2018-06-20 09:55:00,362.36,362.69,362.32,362.47,13104.0,330.8672,331.1686,330.8307,330.9677,13104.0
2018-06-20 10:00:00,362.41,362.68,362.32,362.52,11122.0,330.9129,331.1594,330.8307,331.0133,11122.0
2018-06-20 10:05:00,362.53,362.83,362.44,362.63,10955.0,331.0225,331.2964,330.9403,331.1138,10955.0
2018-06-20 10:10:00,362.46,362.46,362.1,362.33,7766.0,330.9586,330.9586,330.6298,330.8399,7766.0
2018-06-20 10:15:00,362.33,362.47,362.25,362.45,18013.0,330.8399,330.9677,330.7668,330.9494,18013.0
2018-06-20 10:20:00,362.42,362.46,361.98,362.08,8451.0,330.922,330.9586,330.5203,330.6116,8451.0
2018-06-20 10:25:00,362.14,362.25,361.96,362.02,5954.0,330.6664,330.7668,330.502,330.5568,5954.0
2018-06-20 10:30:00,362.15,362.23,361.88,362.23,3550.0,330.6755,330.7485,330.429,330.7485,3550.0
2018-06-20 10:35:00,362.29,362.44,362.12,362.37,8259.0,330.8033,330.9403,330.6481,330.8764,8259.0
2018-06-20 10:40:00,362.42,362.75,362.42,362.75,3696.0,330.922,331.2233,330.922,331.2233,3696.0
2018-06-20 10:45:00,362.82,362.82,362.51,362.73,2900.0,331.2873,331.2873,331.0042,331.2051,2900.0
2018-06-20 10:50:00,362.77,362.91,362.74,362.9,3400.0,331.2416,331.3694,331.2142,331.3603,3400.0
2018-06-20 10:55:00,363.0,363.09,362.93,362.97,4710.0,331.4516,331.5338,331.3877,331.4242,4710.0
2018-06-20 11:00:00,362.92,362.93,362.76,362.86,4361.0,331.3786,331.3877,331.2325,331.3238,4361.0
2018-06-20 11:05:00,362.9,363.27,362.82,363.18,12400.0,331.3603,331.6982,331.2873,331.616,12400.0
2018-06-20 11:10:00,363.28,363.32,363.0,363.27,29642.0,331.7073,331.7438,331.4516,331.6982,29642.0
2018-06-20 11:15:00,363.22,363.35,363.14,363.31,1606.0,331.6525,331.7712,331.5795,331.7347,1606.0
2018-06-20 11:20:00,363.34,363.46,363.28,363.46,2284.0,331.7621,331.8716,331.7073,331.8716,2284.0
2018-06-20 11:25:00,363.47,363.47,363.3,363.3,13577.0,331.8808,331.8808,331.7255,331.7255,13577.0
2018-06-20 11:30:00,363.35,363.35,363.18,363.27,900.0,331.7712,331.7712,331.616,331.6982,900.0
2018-06-20 11:35:00,363.28,363.43,363.25,363.25,1631.0,331.7073,331.8443,331.6799,331.6799,1631.0
2018-06-20 11:40:00,363.39,363.48,363.38,363.42,1700.0,331.8077,331.8899,331.7986,331.8351,1700.0
2018-06-20 11:45:00,363.38,363.43,363.29,363.29,3164.0,331.7986,331.8443,331.7164,331.7164,3164.0
2018-06-20 11:50:00,363.39,363.46,363.38,363.44,1659.0,331.8077,331.8716,331.7986,331.8534,1659.0
2018-06-20 11:55:00,363.46,363.54,363.43,363.51,7200.0,331.8716,331.9447,331.8443,331.9173,7200.0
2018-06-20 12:00:00,363.5,363.55,363.46,363.54,997.0,331.9082,331.9538,331.8716,331.9447,997.0
2018-06-20 12:05:00,363.59,363.64,363.54,363.62,2850.0,331.9903,332.036,331.9447,332.0177,2850.0
2018-06-20 12:10:00,363.57,363.59,363.55,363.56,1062.0,331.9721,331.9903,331.9538,331.963,1062.0
2018-06-20 12:15:00,363.58,363.58,363.48,363.54,6467.0,331.9812,331.9812,331.8899,331.9447,6467.0
2018-06-20 12:20:00,363.5,363.62,363.5,363.53,10210.0,331.9082,332.0177,331.9082,331.9356,10210.0
2018-06-20 12:25:00,363.53,363.53,363.49,363.49,400.0,331.9356,331.9356,331.899,331.899,400.0
2018-06-20 12:30:00,363.61,363.77,363.61,363.77,2039.0,332.0086,332.1547,332.0086,332.1547,2039.0
2018-06-20 12:35:00,363.73,363.84,363.72,363.83,2962.0,332.1182,332.2186,332.109,332.2095,2962.0
2018-06-20 12:40:00,363.93,364.03,363.92,363.99,4367.0,332.3008,332.3921,332.2917,332.3556,4367.0
2018-06-20 12:45:00,363.97,364.12,363.97,364.04,3377.0,332.3373,332.4743,332.3373,332.4012,3377.0
2018-06-20 12:50:00,364.02,364.07,363.89,363.9,5991.0,332.383,332.4286,332.2643,332.2734,5991.0
2018-06-20 12:55:00,363.92,364.03,363.87,364.02,4322.0,332.2917,332.3921,332.246,332.383,4322.0
2018-06-20 13:00:00,364.03,364.04,363.99,363.99,900.0,332.3921,332.4012,332.3556,332.3556,900.0
2018-06-20 13:05:00,363.86,363.9,363.86,363.87,6077.0,332.2369,332.2734,332.2369,332.246,6077.0
2018-06-20 13:10:00,363.87,363.9,363.8,363.81,400.0,332.246,332.2734,332.1821,332.1912,400.0
2018-06-20 13:15:00,363.85,363.85,363.85,363.85,200.0,332.2277,332.2277,332.2277,332.2277,200.0
2018-06-20 13:20:00,363.95,363.95,363.92,363.92,200.0,332.3191,332.3191,332.2917,332.2917,200.0
2018-06-20 13:25:00,363.85,363.86,363.67,363.76,975.0,332.2277,332.2369,332.0634,332.1456,975.0
2018-06-20 13:30:00,363.85,363.97,363.83,363.96,1680.0,332.2277,332.3373,332.2095,332.3282,1680.0
2018-06-20 13:35:00,364.0,364.03,363.95,363.95,700.0,332.3647,332.3921,332.3191,332.3191,700.0
2018-06-20 13:40:00,364.02,364.09,364.0,364.06,2477.0,332.383,332.4469,332.3647,332.4195,2477.0
2018-06-20 13:45:00,363.95,364.02,363.94,363.94,800.0,332.3191,332.383,332.3099,332.3099,800.0
2018-06-20 13:50:00,363.91,364.09,363.91,364.09,1300.0,332.2825,332.4469,332.2825,332.4469,1300.0
2018-06-20 13:55:00,364.09,364.12,364.09,364.12,300.0,332.4469,332.4743,332.4469,332.4743,300.0
2018-06-20 14:00:00,364.01,364.05,363.96,364.05,600.0,332.3738,332.4104,332.3282,332.4104,600.0
2018-06-20 14:05:00,364.13,364.13,364.03,364.03,570.0,332.4834,332.4834,332.3921,332.3921,570.0
2018-06-20 14:10:00,364.06,364.14,364.05,364.12,1714.0,332.4195,332.4925,332.4104,332.4743,1714.0
2018-06-20 14:15:00,364.15,364.15,364.03,364.03,789.0,332.5017,332.5017,332.3921,332.3921,789.0
2018-06-20 14:20:00,364.07,364.14,364.03,364.1,1598.0,332.4286,332.4925,332.3921,332.456,1598.0
2018-06-20 14:25:00,364.08,364.08,363.98,364.05,1066.0,332.4378,332.4378,332.3464,332.4104,1066.0
2018-06-20 14:30:00,364.12,364.16,364.12,364.12,438.0,332.4743,332.5108,332.4743,332.4743,438.0
2018-06-20 14:35:00,363.99,364.02,363.93,363.94,1910.0,332.3556,332.383,332.3008,332.3099,1910.0
2018-06-20 14:40:00,363.95,363.95,363.85,363.94,3048.0,332.3191,332.3191,332.2277,332.3099,3048.0
2018-06-20 14:45:00,363.78,363.98,363.78,363.92,1200.0,332.1638,332.3464,332.1638,332.2917,1200.0
2018-06-20 14:50:00,363.93,363.99,363.9,363.99,588.0,332.3008,332.3556,332.2734,332.3556,588.0
2018-06-20 14:55:00,363.87,363.87,363.84,363.86,6900.0,332.246,332.246,332.2186,332.2369,6900.0
2018-06-20 15:00:00,363.84,363.9,363.78,363.86,3350.0,332.2186,332.2734,332.1638,332.2369,3350.0
2018-06-20 15:05:00,363.86,363.99,363.78,363.99,1113.0,332.2369,332.3556,332.1638,332.3556,1113.0
2018-06-20 15:10:00,363.97,363.99,363.85,363.96,10544.0,332.3373,332.3556,332.2277,332.3282,10544.0
2018-06-20 15:15:00,363.94,364.16,363.94,364.13,24079.0,332.3099,332.5108,332.3099,332.4834,24079.0
2018-06-20 15:20:00,364.11,364.23,364.11,364.11,13393.0,332.4652,332.5747,332.4652,332.4652,13393.0
2018-06-20 15:25:00,364.13,364.28,364.13,364.28,34567.0,332.4834,332.6204,332.4834,332.6204,34567.0
2018-06-20 15:30:00,364.28,364.3,364.24,364.24,3307.0,332.6204,332.6386,332.5839,332.5839,3307.0
2018-06-20 15:35:00,364.24,364.28,364.12,364.24,7253.0,332.5839,332.6204,332.4743,332.5839,7253.0
2018-06-20 15:40:00,364.2,364.27,364.1,364.25,4125.0,332.5473,332.6112,332.456,332.593,4125.0
2018-06-20 15:45:00,364.21,364.25,364.05,364.14,7652.0,332.5565,332.593,332.4104,332.4925,7652.0
2018-06-20 15:50:00,364.18,364.23,364.03,364.14,22357.0,332.5291,332.5747,332.3921,332.4925,22357.0
2018-06-20 15:55:00,364.05,364.05,363.85,363.92,79740.0,332.4104,332.4104,332.2277,332.2917,79740.0
2018-06-21 09:30:00,363.77,364.02,363.45,363.84,24786.0,332.1547,332.383,331.8625,332.2186,24786.0
2018-06-21 09:35:00,363.83,363.83,363.28,363.49,26225.0,332.2095,332.2095,331.7073,331.899,26225.0
2018-06-21 09:40:00,363.42,363.42,362.95,362.97,19674.0,331.8351,331.8351,331.406,331.4242,19674.0
2018-06-21 09:45:00,362.86,362.93,362.65,362.75,9277.0,331.3238,331.3877,331.132,331.2233,9277.0
2018-06-21 09:50:00,362.79,362.96,362.63,362.69,3990.0,331.2599,331.4151,331.1138,331.1686,3990.0
2018-06-21 09:55:00,362.68,362.82,362.49,362.59,9990.0,331.1594,331.2873,330.9859,331.0773,9990.0
2018-06-21 10:00:00,362.52,362.64,362.49,362.49,3200.0,331.0133,331.1229,330.9859,330.9859,3200.0
2018-06-21 10:05:00,362.49,362.49,361.51,361.51,21041.0,330.9859,330.9859,330.0911,330.0911,21041.0
2018-06-21 10:10:00,361.52,361.73,361.49,361.73,7170.0,330.1002,330.292,330.0729,330.292,7170.0
2018-06-21 10:15:00,361.82,361.85,361.1,361.18,6860.0,330.3742,330.4016,329.7168,329.7898,6860.0
2018-06-21 10:20:00,361.08,361.08,360.83,361.06,1900.0,329.6985,329.6985,329.4702,329.6802,1900.0
2018-06-21 10:25:00,361.08,361.08,360.66,360.83,6032.0,329.6985,329.6985,329.315,329.4702,6032.0
2018-06-21 10:30:00,360.91,361.49,360.91,361.47,7585.0,329.5433,330.0729,329.5433,330.0546,7585.0
2018-06-21 10:35:00,361.47,361.55,361.05,361.54,4250.0,330.0546,330.1276,329.6711,330.1185,4250.0
2018-06-21 10:40:00,361.33,361.48,361.23,361.37,1000.0,329.9268,330.0637,329.8355,329.9633,1000.0
2018-06-21 10:45:00,361.36,361.62,361.0,361.6,4549.0,329.9542,330.1916,329.6254,330.1733,4549.0
2018-06-21 10:50:00,361.56,361.96,361.56,361.83,5550.0,330.1368,330.502,330.1368,330.3833,5550.0
2018-06-21 10:55:00,361.9,361.9,361.68,361.86,2510.0,330.4472,330.4472,330.2463,330.4107,2510.0
2018-06-21 11:00:00,361.77,361.91,361.5,361.91,3213.0,330.3285,330.4564,330.082,330.4564,3213.0
2018-06-21 11:05:00,361.84,361.89,361.6,361.65,4805.0,330.3924,330.4381,330.1733,330.219,4805.0
2018-06-21 11:10:00,361.66,361.92,361.45,361.9,7009.0,330.2281,330.4655,330.0363,330.4472,7009.0
2018-06-21 11:15:00,361.91,362.29,361.91,362.16,5770.0,330.4564,330.8033,330.4564,330.6846,5770.0
2018-06-21 11:20:00,362.18,362.29,362.02,362.02,2720.0,330.7029,330.8033,330.5568,330.5568,2720.0
2018-06-21 11:25:00,361.92,362.18,361.92,362.02,2300.0,330.4655,330.7029,330.4655,330.5568,2300.0
2018-06-21 11:30:00,362.15,362.26,362.11,362.12,5664.0,330.6755,330.7759,330.639,330.6481,5664.0
2018-06-21 11:35:00,362.12,362.3,361.97,362.24,2246.0,330.6481,330.8125,330.5111,330.7577,2246.0
2018-06-21 11:40:00,362.22,362.48,362.06,362.48,4144.0,330.7394,330.9768,330.5933,330.9768,4144.0
2018-06-21 11:45:00,362.51,362.7,362.48,362.6,2160.0,331.0042,331.1777,330.9768,331.0864,2160.0
2018-06-21 11:50:00,362.59,362.81,362.57,362.73,5778.0,331.0773,331.2781,331.059,331.2051,5778.0
2018-06-21 11:55:00,362.66,362.78,362.63,362.71,6188.0,331.1412,331.2507,331.1138,331.1868,6188.0
2018-06-21 12:00:00,362.71,362.79,362.3,362.33,6372.0,331.1868,331.2599,330.8125,330.8399,6372.0
2018-06-21 12:05:00,362.27,362.31,362.05,362.17,9524.0,330.7851,330.8216,330.5842,330.6938,9524.0
2018-06-21 12:10:00,362.18,362.27,362.16,362.2,3833.0,330.7029,330.7851,330.6846,330.7211,3833.0
2018-06-21 12:15:00,362.23,362.46,362.22,362.33,3232.0,330.7485,330.9586,330.7394,330.8399,3232.0
2018-06-21 12:20:00,362.32,362.55,362.32,362.42,8742.0,330.8307,331.0407,330.8307,330.922,8742.0
2018-06-21 12:25:00,362.37,362.53,362.37,362.48,3908.0,330.8764,331.0225,330.8764,330.9768,3908.0
2018-06-21 12:30:00,362.47,362.6,362.28,362.28,4694.0,330.9677,331.0864,330.7942,330.7942,4694.0
2018-06-21 12:35:00,362.33,362.47,362.33,362.39,1849.0,330.8399,330.9677,330.8399,330.8946,1849.0
2018-06-21 12:40:00,362.34,362.49,362.31,362.48,5286.0,330.849,330.9859,330.8216,330.9768,5286.0
2018-06-21 12:45:00,362.51,362.61,362.37,362.56,4709.0,331.0042,331.0955,330.8764,331.0499,4709.0
2018-06-21 12:50:00,362.51,362.51,362.41,362.49,2755.0,331.0042,331.0042,330.9129,330.9859,2755.0
2018-06-21 12:55:00,362.51,362.54,362.28,362.28,3822.0,331.0042,331.0316,330.7942,330.7942,3822.0
2018-06-21 13:00:00,362.25,362.25,361.96,361.99,4138.0,330.7668,330.7668,330.502,330.5294,4138.0
2018-06-21 13:05:00,362.01,362.19,361.95,362.17,1400.0,330.5477,330.712,330.4929,330.6938,1400.0
2018-06-21 13:10:00,362.22,362.24,362.15,362.2,1600.0,330.7394,330.7577,330.6755,330.7211,1600.0
2018-06-21 13:15:00,362.16,362.38,362.16,362.37,3106.0,330.6846,330.8855,330.6846,330.8764,3106.0
2018-06-21 13:20:00,362.28,362.58,362.27,362.56,4775.0,330.7942,331.0681,330.7851,331.0499,4775.0
2018-06-21 13:25:00,362.58,362.58,362.32,362.32,2797.0,331.0681,331.0681,330.8307,330.8307,2797.0
2018-06-21 13:30:00,362.38,362.49,362.16,362.24,3003.0,330.8855,330.9859,330.6846,330.7577,3003.0
2018-06-21 13:35:00,362.31,362.36,362.25,362.25,1710.0,330.8216,330.8672,330.7668,330.7668,1710.0
2018-06-21 13:40:00,362.26,362.48,362.16,362.46,3004.0,330.7759,330.9768,330.6846,330.9586,3004.0
2018-06-21 13:45:00,362.32,362.4,362.3,362.39,2304.0,330.8307,330.9038,330.8125,330.8946,2304.0
2018-06-21 13:50:00,362.42,362.49,362.15,362.47,3090.0,330.922,330.9859,330.6755,330.9677,3090.0
2018-06-21 13:55:00,362.53,362.76,362.53,362.66,10807.0,331.0225,331.2325,331.0225,331.1412,10807.0
2018-06-21 14:00:00,362.78,363.01,362.57,362.62,13068.0,331.2507,331.4608,331.059,331.1046,13068.0
2018-06-21 14:05:00,362.67,362.86,362.55,362.83,9867.0,331.1503,331.3238,331.0407,331.2964,9867.0
2018-06-21 14:10:00,362.87,362.94,362.82,362.89,3874.0,331.3329,331.3968,331.2873,331.3512,3874.0
2018-06-21 14:15:00,362.93,362.96,362.7,362.74,3300.0,331.3877,331.4151,331.1777,331.2142,3300.0
2018-06-21 14:20:00,362.66,362.78,362.57,362.6,2900.0,331.1412,331.2507,331.059,331.0864,2900.0
2018-06-21 14:25:00,362.56,362.61,362.48,362.5,5119.0,331.0499,331.0955,330.9768,330.9951,5119.0
2018-06-21 14:30:00,362.49,362.57,362.36,362.36,2900.0,330.9859,331.059,330.8672,330.8672,2900.0
2018-06-21 14:35:00,362.42,362.53,362.18,362.18,3126.0,330.922,331.0225,330.7029,330.7029,3126.0
2018-06-21 14:40:00,362.21,362.24,361.94,362.03,3300.0,330.7303,330.7577,330.4837,330.5659,3300.0
2018-06-21 14:45:00,362.03,362.25,362.03,362.23,3774.0,330.5659,330.7668,330.5659,330.7485,3774.0
2018-06-21 14:50:00,362.21,362.21,361.94,362.0,4243.0,330.7303,330.7303,330.4837,330.5385,4243.0
2018-06-21 14:55:00,361.98,362.06,361.9,361.9,1020.0,330.5203,330.5933,330.4472,330.4472,1020.0
2018-06-21 15:00:00,361.75,361.92,361.73,361.88,3972.0,330.3103,330.4655,330.292,330.429,3972.0
2018-06-21 15:05:00,361.82,362.11,361.82,362.05,4861.0,330.3742,330.639,330.3742,330.5842,4861.0
2018-06-21 15:10:00,362.04,362.04,361.77,361.9,6017.0,330.5751,330.5751,330.3285,330.4472,6017.0
2018-06-21 15:15:00,361.77,361.8,361.46,361.51,7665.0,330.3285,330.3559,330.0455,330.0911,7665.0
2018-06-21 15:20:00,361.5,361.5,360.9,361.33,22514.0,330.082,330.082,329.5341,329.9268,22514.0
2018-06-21 15:25:00,361.3,361.52,361.2,361.28,7350.0,329.8994,330.1002,329.8081,329.8811,7350.0
2018-06-21 15:30:00,361.3,361.3,360.85,360.9,16772.0,329.8994,329.8994,329.4885,329.5341,16772.0
2018-06-21 15:35:00,360.91,360.99,360.76,360.98,6570.0,329.5433,329.6163,329.4063,329.6072,6570.0
2018-06-21 15:40:00,360.82,360.85,360.57,360.67,21849.0,329.4611,329.4885,329.2328,329.3241,21849.0
2018-06-21 15:45:00,360.63,361.1,360.36,361.1,31639.0,329.2876,329.7168,329.0411,329.7168,31639.0
2018-06-21 15:50:00,361.08,361.32,360.98,361.16,32873.0,329.6985,329.9176,329.6072,329.7715,32873.0
2018-06-21 15:55:00,361.2,361.4,361.17,361.4,53093.0,329.8081,329.9907,329.7807,329.9907,53093.0
2018-06-22 09:30:00,363.08,363.79,363.03,363.28,33475.0,331.5247,332.173,331.479,331.7073,33475.0
2018-06-22 09:35:00,363.5,363.6,362.98,363.09,8653.0,331.9082,331.9995,331.4334,331.5338,8653.0
2018-06-22 09:40:00,363.09,363.22,362.77,362.82,12414.0,331.5338,331.6525,331.2416,331.2873,12414.0
2018-06-22 09:45:00,362.85,362.85,362.41,362.64,14535.0,331.3147,331.3147,330.9129,331.1229,14535.0
2018-06-22 09:50:00,362.67,363.24,362.66,363.18,4470.0,331.1503,331.6708,331.1412,331.616,4470.0
2018-06-22 09:55:00,363.16,363.29,362.98,363.08,5415.0,331.5977,331.7164,331.4334,331.5247,5415.0
2018-06-22 10:00:00,363.09,363.42,363.03,363.25,9074.0,331.5338,331.8351,331.479,331.6799,9074.0
2018-06-22 10:05:00,363.26,363.53,363.26,363.39,3800.0,331.689,331.9356,331.689,331.8077,3800.0
2018-06-22 10:10:00,363.52,363.74,363.35,363.74,3758.0,331.9264,332.1273,331.7712,332.1273,3758.0
2018-06-22 10:15:00,363.79,363.79,363.61,363.68,2630.0,332.173,332.173,332.0086,332.0725,2630.0
2018-06-22 10:20:00,363.62,363.87,363.54,363.59,8000.0,332.0177,332.246,331.9447,331.9903,8000.0
2018-06-22 10:25:00,363.59,363.62,363.02,363.19,230096.0,331.9903,332.0177,331.4699,331.6251,230096.0
2018-06-22 10:30:00,363.17,363.2,362.88,363.16,10560.0,331.6068,331.6342,331.3421,331.5977,10560.0
2018-06-22 10:35:00,363.24,363.34,362.95,362.95,4480.0,331.6708,331.7621,331.406,331.406,4480.0
2018-06-22 10:40:00,362.98,363.05,362.73,362.73,2781.0,331.4334,331.4973,331.2051,331.2051,2781.0
2018-06-22 10:45:00,362.76,363.01,362.72,362.78,10466.0,331.2325,331.4608,331.196,331.2507,10466.0
2018-06-22 10:50:00,362.75,362.75,362.42,362.56,56916.0,331.2233,331.2233,330.922,331.0499,56916.0
2018-06-22 10:55:00,362.58,362.95,362.58,362.92,5860.0,331.0681,331.406,331.0681,331.3786,5860.0
2018-06-22 11:00:00,363.21,363.43,363.17,363.43,4812.0,331.6434,331.8443,331.6068,331.8443,4812.0
2018-06-22 11:05:00,363.41,363.41,363.27,363.37,3000.0,331.826,331.826,331.6982,331.7895,3000.0
2018-06-22 11:10:00,363.29,363.34,363.15,363.24,4160.0,331.7164,331.7621,331.5886,331.6708,4160.0
2018-06-22 11:15:00,363.18,363.18,363.02,363.06,5023.0,331.616,331.616,331.4699,331.5064,5023.0
2018-06-22 11:20:00,363.07,363.11,362.73,362.73,3250.0,331.5155,331.5521,331.2051,331.2051,3250.0
2018-06-22 11:25:00,362.74,363.19,362.72,363.15,6188.0,331.2142,331.6251,331.196,331.5886,6188.0
2018-06-22 11:30:00,363.02,363.05,362.85,362.89,3615.0,331.4699,331.4973,331.3147,331.3512,3615.0
2018-06-22 11:35:00,362.94,363.0,362.86,362.89,4585.0,331.3968,331.4516,331.3238,331.3512,4585.0
2018-06-22 11:40:00,362.91,363.15,362.88,363.15,7929.0,331.3694,331.5886,331.3421,331.5886,7929.0
2018-06-22 11:45:00,363.14,363.21,363.04,363.11,3167.0,331.5795,331.6434,331.4881,331.5521,3167.0
2018-06-22 11:50:00,363.14,363.15,362.98,363.01,3571.0,331.5795,331.5886,331.4334,331.4608,3571.0
2018-06-22 11:55:00,362.98,362.99,362.75,362.75,2400.0,331.4334,331.4425,331.2233,331.2233,2400.0
2018-06-22 12:00:00,362.77,362.98,362.76,362.96,6902.0,331.2416,331.4334,331.2325,331.4151,6902.0
2018-06-22 12:05:00,363.02,363.08,362.96,362.97,4240.0,331.4699,331.5247,331.4151,331.4242,4240.0
2018-06-22 12:10:00,362.96,363.1,362.94,363.07,8573.0,331.4151,331.5429,331.3968,331.5155,8573.0
2018-06-22 12:15:00,363.05,363.19,362.97,362.99,7841.0,331.4973,331.6251,331.4242,331.4425,7841.0
2018-06-22 12:20:00,362.91,362.98,362.84,362.86,1364.0,331.3694,331.4334,331.3055,331.3238,1364.0
2018-06-22 12:25:00,362.84,362.88,362.52,362.53,1923.0,331.3055,331.3421,331.0133,331.0225,1923.0
2018-06-22 12:30:00,362.51,362.55,362.3,362.34,2289.0,331.0042,331.0407,330.8125,330.849,2289.0
2018-06-22 12:35:00,362.34,362.37,362.3,362.31,1528.0,330.849,330.8764,330.8125,330.8216,1528.0
2018-06-22 12:40:00,362.25,362.33,362.23,362.33,8307.0,330.7668,330.8399,330.7485,330.8399,8307.0
2018-06-22 12:45:00,362.27,362.32,362.16,362.22,1907.0,330.7851,330.8307,330.6846,330.7394,1907.0
2018-06-22 12:50:00,362.15,362.34,362.12,362.12,2398.0,330.6755,330.849,330.6481,330.6481,2398.0
2018-06-22 12:55:00,362.07,362.14,361.97,362.14,6029.0,330.6024,330.6664,330.5111,330.6664,6029.0
2018-06-22 13:00:00,362.16,362.49,362.15,362.46,9503.0,330.6846,330.9859,330.6755,330.9586,9503.0
2018-06-22 13:05:00,362.45,362.51,362.36,362.44,1374.0,330.9494,331.0042,330.8672,330.9403,1374.0
2018-06-22 13:10:00,362.48,362.51,362.28,362.32,6326.0,330.9768,331.0042,330.7942,330.8307,6326.0
2018-06-22 13:15:00,362.35,362.39,362.3,362.3,1583.0,330.8581,330.8946,330.8125,330.8125,1583.0
2018-06-22 13:20:00,362.33,362.43,362.33,362.39,1584.0,330.8399,330.9312,330.8399,330.8946,1584.0
2018-06-22 13:25:00,362.32,362.56,362.32,362.56,2926.0,330.8307,331.0499,330.8307,331.0499,2926.0
2018-06-22 13:30:00,362.53,362.6,362.33,362.59,30846.0,331.0225,331.0864,330.8399,331.0773,30846.0
2018-06-22 13:35:00,362.59,362.69,362.55,362.68,5000.0,331.0773,331.1686,331.0407,331.1594,5000.0
2018-06-22 13:40:00,362.74,362.91,362.64,362.64,2544.0,331.2142,331.3694,331.1229,331.1229,2544.0
2018-06-22 13:45:00,362.52,362.76,362.52,362.76,947.0,331.0133,331.2325,331.0133,331.2325,947.0
2018-06-22 13:50:00,362.75,362.86,362.75,362.79,2848.0,331.2233,331.3238,331.2233,331.2599,2848.0
2018-06-22 13:55:00,362.86,362.88,362.77,362.77,1224.0,331.3238,331.3421,331.2416,331.2416,1224.0
2018-06-22 14:00:00,362.74,362.77,362.68,362.77,1500.0,331.2142,331.2416,331.1594,331.2416,1500.0
2018-06-22 14:05:00,362.68,362.79,362.57,362.57,2304.0,331.1594,331.2599,331.059,331.059,2304.0
2018-06-22 14:10:00,362.62,362.62,362.48,362.58,1889.0,331.1046,331.1046,330.9768,331.0681,1889.0
2018-06-22 14:15:00,362.36,362.4,362.31,362.4,500.0,330.8672,330.9038,330.8216,330.9038,500.0
2018-06-22 14:20:00,362.32,362.32,361.94,361.94,2275.0,330.8307,330.8307,330.4837,330.4837,2275.0
2018-06-22 14:25:00,361.98,362.01,361.74,361.78,3348.0,330.5203,330.5477,330.3011,330.3377,3348.0
2018-06-22 14:30:00,361.79,361.81,361.56,361.56,3617.0,330.3468,330.365,330.1368,330.1368,3617.0
2018-06-22 14:35:00,361.74,361.81,361.74,361.74,2781.0,330.3011,330.365,330.3011,330.3011,2781.0
2018-06-22 14:40:00,361.74,362.0,361.72,361.91,5415.0,330.3011,330.5385,330.2829,330.4564,5415.0
2018-06-22 14:45:00,361.83,361.99,361.77,361.93,2038.0,330.3833,330.5294,330.3285,330.4746,2038.0
2018-06-22 14:50:00,361.88,361.95,361.82,361.84,2526.0,330.429,330.4929,330.3742,330.3924,2526.0
2018-06-22 14:55:00,361.89,361.94,361.81,361.82,1100.0,330.4381,330.4837,330.365,330.3742,1100.0
2018-06-22 15:00:00,361.84,361.91,361.75,361.87,1410.0,330.3924,330.4564,330.3103,330.4198,1410.0
2018-06-22 15:05:00,361.81,361.9,361.75,361.78,1404.0,330.365,330.4472,330.3103,330.3377,1404.0
2018-06-22 15:10:00,361.68,361.93,361.68,361.93,2219.0,330.2463,330.4746,330.2463,330.4746,2219.0
2018-06-22 15:15:00,361.9,361.94,361.74,361.78,1800.0,330.4472,330.4837,330.3011,330.3377,1800.0
2018-06-22 15:20:00,361.73,361.95,361.72,361.95,1504.0,330.292,330.4929,330.2829,330.4929,1504.0
2018-06-22 15:25:00,361.99,362.05,361.96,361.98,1532.0,330.5294,330.5842,330.502,330.5203,1532.0
2018-06-22 15:30:00,361.94,362.04,361.84,361.86,3560.0,330.4837,330.5751,330.3924,330.4107,3560.0
2018-06-22 15:35:00,361.86,361.89,361.75,361.83,4116.0,330.4107,330.4381,330.3103,330.3833,4116.0
2018-06-22 15:40:00,361.85,361.87,361.76,361.84,5000.0,330.4016,330.4198,330.3194,330.3924,5000.0
2018-06-22 15:45:00,361.84,362.27,361.84,362.18,16762.0,330.3924,330.7851,330.3924,330.7029,16762.0
2018-06-22 15:50:00,362.14,362.43,361.75,361.92,82504.0,330.6664,330.9312,330.3103,330.4655,82504.0
2018-06-22 15:55:00,361.91,361.91,361.53,361.64,170304.0,330.4564,330.4564,330.1094,330.2098,170304.0
2018-06-25 09:30:00,360.72,360.72,360.22,360.64,13610.0,329.3698,329.3698,328.9132,329.2967,13610.0
2018-06-25 09:35:00,360.5,360.5,359.83,359.83,12952.0,329.1689,329.1689,328.5571,328.5571,12952.0
2018-06-25 09:40:00,359.7,359.81,358.95,358.95,8337.0,328.4384,328.5389,327.7536,327.7536,8337.0
2018-06-25 09:45:00,359.03,359.03,357.87,358.3,27545.0,327.8267,327.8267,326.7675,327.1601,27545.0
2018-06-25 09:50:00,358.25,358.43,357.86,357.96,20904.0,327.1144,327.2788,326.7583,326.8496,20904.0
2018-06-25 09:55:00,358.05,358.05,357.19,357.3,14403.0,326.9318,326.9318,326.1466,326.247,14403.0
2018-06-25 10:00:00,357.28,357.62,356.68,356.73,22001.0,326.2287,326.5392,325.6809,325.7265,22001.0
2018-06-25 10:05:00,356.72,356.99,356.53,356.57,5798.0,325.7174,325.964,325.5439,325.5805,5798.0
2018-06-25 10:10:00,356.67,357.01,356.56,356.66,10103.0,325.6718,325.9822,325.5713,325.6626,10103.0
2018-06-25 10:15:00,356.72,356.9,356.45,356.51,16242.0,325.7174,325.8818,325.4709,325.5257,16242.0
2018-06-25 10:20:00,356.6,356.71,356.39,356.71,6722.0,325.6078,325.7083,325.4161,325.7083,6722.0
2018-06-25 10:25:00,356.7,357.22,356.59,357.16,21635.0,325.6992,326.174,325.5987,326.1192,21635.0
2018-06-25 10:30:00,357.17,357.25,356.67,356.83,4374.0,326.1283,326.2014,325.6718,325.8179,4374.0
2018-06-25 10:35:00,356.78,357.14,356.78,356.8,8816.0,325.7722,326.1009,325.7722,325.7905,8816.0
2018-06-25 10:40:00,356.75,357.5,356.61,357.5,4769.0,325.7448,326.4296,325.617,326.4296,4769.0
2018-06-25 10:45:00,357.5,357.53,357.06,357.23,3968.0,326.4296,326.457,326.0279,326.1831,3968.0
2018-06-25 10:50:00,357.24,357.4,356.99,356.99,6155.0,326.1922,326.3383,325.964,325.964,6155.0
2018-06-25 10:55:00,356.74,356.9,356.67,356.78,3226.0,325.7357,325.8818,325.6718,325.7722,3226.0
2018-06-25 11:00:00,356.78,356.9,356.39,356.4,11759.0,325.7722,325.8818,325.4161,325.4252,11759.0
2018-06-25 11:05:00,356.4,356.52,356.32,356.42,12975.0,325.4252,325.5348,325.3522,325.4435,12975.0
2018-06-25 11:10:00,356.37,356.67,356.35,356.36,14109.0,325.3978,325.6718,325.3796,325.3887,14109.0
2018-06-25 11:15:00,356.37,356.5,356.09,356.09,7695.0,325.3978,325.5165,325.1422,325.1422,7695.0
2018-06-25 11:20:00,356.14,356.14,355.55,355.58,8540.0,325.1878,325.1878,324.6491,324.6765,8540.0
2018-06-25 11:25:00,355.62,355.82,355.38,355.38,5846.0,324.713,324.8956,324.4939,324.4939,5846.0
2018-06-25 11:30:00,355.42,355.59,355.22,355.24,31632.0,324.5304,324.6856,324.3478,324.366,31632.0
2018-06-25 11:35:00,355.23,355.36,355.1,355.1,5021.0,324.3569,324.4756,324.2382,324.2382,5021.0
2018-06-25 11:40:00,355.14,355.94,355.03,355.82,9672.0,324.2747,325.0052,324.1743,324.8956,9672.0
2018-06-25 11:45:00,355.71,356.12,355.7,356.03,15097.0,324.7952,325.1696,324.7861,325.0874,15097.0
2018-06-25 11:50:00,356.05,356.12,355.87,355.87,18375.0,325.1056,325.1696,324.9413,324.9413,18375.0
2018-06-25 11:55:00,355.85,356.02,355.76,355.77,46196.0,324.923,325.0783,324.8409,324.85,46196.0
2018-06-25 12:00:00,355.74,355.81,355.17,355.41,29303.0,324.8226,324.8865,324.3021,324.5213,29303.0
2018-06-25 12:05:00,355.5,355.5,354.99,354.99,27795.0,324.6034,324.6034,324.1378,324.1378,27795.0
2018-06-25 12:10:00,355.17,355.28,354.87,355.27,9055.0,324.3021,324.4026,324.0282,324.3934,9055.0
2018-06-25 12:15:00,355.26,355.28,355.07,355.12,1300.0,324.3843,324.4026,324.2108,324.2565,1300.0
2018-06-25 12:20:00,355.16,355.72,354.92,355.71,14765.0,324.293,324.8043,324.0739,324.7952,14765.0
2018-06-25 12:25:00,355.72,355.82,355.7,355.82,7086.0,324.8043,324.8956,324.7861,324.8956,7086.0
2018-06-25 12:30:00,355.84,356.01,355.7,355.96,11092.0,324.9139,325.0691,324.7861,325.0235,11092.0
2018-06-25 12:35:00,355.97,355.98,355.78,355.78,4314.0,325.0326,325.0417,324.8591,324.8591,4314.0
2018-06-25 12:40:00,355.99,356.38,355.99,356.35,9161.0,325.0509,325.407,325.0509,325.3796,9161.0
2018-06-25 12:45:00,356.34,356.34,356.1,356.25,3503.0,325.3704,325.3704,325.1513,325.2883,3503.0
2018-06-25 12:50:00,356.22,356.7,356.21,356.58,3602.0,325.2609,325.6992,325.2517,325.5896,3602.0
2018-06-25 12:55:00,356.58,356.98,356.55,356.95,18956.0,325.5896,325.9548,325.5622,325.9274,18956.0
2018-06-25 13:00:00,356.9,356.91,356.56,356.71,20984.0,325.8818,325.8909,325.5713,325.7083,20984.0
2018-06-25 13:05:00,356.71,356.82,356.63,356.72,4500.0,325.7083,325.8087,325.6352,325.7174,4500.0
2018-06-25 13:10:00,356.65,356.67,356.48,356.48,5187.0,325.6535,325.6718,325.4983,325.4983,5187.0
2018-06-25 13:15:00,356.4,356.75,356.37,356.52,12279.0,325.4252,325.7448,325.3978,325.5348,12279.0
2018-06-25 13:20:00,356.49,356.73,356.37,356.63,7800.0,325.5074,325.7265,325.3978,325.6352,7800.0
2018-06-25 13:25:00,356.5,356.96,356.5,356.91,6882.0,325.5165,325.9366,325.5165,325.8909,6882.0
2018-06-25 13:30:00,356.91,357.5,356.91,357.48,9753.0,325.8909,326.4296,325.8909,326.4114,9753.0
2018-06-25 13:35:00,357.46,357.6,357.37,357.6,6388.0,326.3931,326.5209,326.3109,326.5209,6388.0
2018-06-25 13:40:00,357.54,358.27,357.48,358.27,16913.0,326.4662,327.1327,326.4114,327.1327,16913.0
2018-06-25 13:45:00,358.32,358.42,357.97,358.24,9824.0,327.1784,327.2697,326.8588,327.1053,9824.0
2018-06-25 13:50:00,358.25,358.26,357.79,357.82,10583.0,327.1144,327.1236,326.6944,326.7218,10583.0
2018-06-25 13:55:00,357.87,357.88,357.6,357.8,13744.0,326.7675,326.7766,326.5209,326.7036,13744.0
2018-06-25 14:00:00,357.71,357.89,357.4,357.41,8091.0,326.6214,326.7857,326.3383,326.3474,8091.0
2018-06-25 14:05:00,357.45,357.62,357.36,357.36,7147.0,326.384,326.5392,326.3018,326.3018,7147.0
2018-06-25 14:10:00,357.38,357.55,357.35,357.36,4543.0,326.3201,326.4753,326.2927,326.3018,4543.0
2018-06-25 14:15:00,357.38,357.38,356.99,357.02,6232.0,326.3201,326.3201,325.964,325.9913,6232.0
2018-06-25 14:20:00,357.08,357.14,356.99,356.99,13173.0,326.0461,326.1009,325.964,325.964,13173.0
2018-06-25 14:25:00,356.89,357.0,356.83,356.98,11170.0,325.8726,325.9731,325.8179,325.9548,11170.0
2018-06-25 14:30:00,356.97,357.02,356.66,356.67,8935.0,325.9457,325.9913,325.6626,325.6718,8935.0
2018-06-25 14:35:00,356.63,356.68,356.12,356.12,6398.0,325.6352,325.6809,325.1696,325.1696,6398.0
2018-06-25 14:40:00,356.07,356.11,355.87,356.05,18677.0,325.1239,325.1604,324.9413,325.1056,18677.0
2018-06-25 14:45:00,356.03,356.03,355.62,355.7,8472.0,325.0874,325.0874,324.713,324.7861,8472.0
2018-06-25 14:50:00,355.56,355.62,355.18,355.2,35747.0,324.6582,324.713,324.3113,324.3295,35747.0
2018-06-25 14:55:00,355.12,355.55,355.09,355.5,56655.0,324.2565,324.6491,324.2291,324.6034,56655.0
2018-06-25 15:00:00,355.5,355.68,355.4,355.58,33494.0,324.6034,324.7678,324.5121,324.6765,33494.0
2018-06-25 15:05:00,355.55,355.58,355.27,355.31,25002.0,324.6491,324.6765,324.3934,324.43,25002.0
2018-06-25 15:10:00,355.27,355.58,354.97,354.99,44409.0,324.3934,324.6765,324.1195,324.1378,44409.0
2018-06-25 15:15:00,354.95,355.46,354.95,355.46,23768.0,324.1012,324.5669,324.1012,324.5669,23768.0
2018-06-25 15:20:00,355.5,355.57,355.23,355.36,19197.0,324.6034,324.6674,324.3569,324.4756,19197.0
2018-06-25 15:25:00,355.36,355.44,355.12,355.12,48822.0,324.4756,324.5487,324.2565,324.2565,48822.0
2018-06-25 15:30:00,355.19,355.56,355.06,355.48,90333.0,324.3204,324.6582,324.2017,324.5852,90333.0
2018-06-25 15:35:00,355.52,356.62,355.47,356.53,187813.0,324.6217,325.6261,324.5761,325.5439,187813.0
2018-06-25 15:40:00,356.52,356.87,356.46,356.46,50747.0,325.5348,325.8544,325.48,325.48,50747.0
2018-06-25 15:45:00,356.47,356.59,356.1,356.35,21798.0,325.4891,325.5987,325.1513,325.3796,21798.0
2018-06-25 15:50:00,356.3,356.7,356.2,356.47,37861.0,325.3339,325.6992,325.2426,325.4891,37861.0
2018-06-25 15:55:00,356.49,356.92,356.36,356.48,194311.0,325.5074,325.9,325.3887,325.4983,194311.0
2018-06-26 09:30:00,356.79,357.23,356.2,356.2,37733.0,325.7813,326.1831,325.2426,325.2426,37733.0
2018-06-26 09:35:00,356.13,356.3,355.88,355.92,13193.0,325.1787,325.3339,324.9504,324.9869,13193.0
2018-06-26 09:40:00,355.89,356.74,355.89,356.6,13847.0,324.9596,325.7357,324.9596,325.6078,13847.0
2018-06-26 09:45:00,356.63,356.78,356.08,356.33,8119.0,325.6352,325.7722,325.133,325.3613,8119.0
2018-06-26 09:50:00,356.27,356.47,355.95,356.2,10258.0,325.3065,325.4891,325.0143,325.2426,10258.0
2018-06-26 09:55:00,356.17,356.19,355.86,356.1,11829.0,325.2152,325.2335,324.9322,325.1513,11829.0
2018-06-26 10:00:00,356.18,356.65,356.07,356.46,10784.0,325.2243,325.6535,325.1239,325.48,10784.0
2018-06-26 10:05:00,356.35,356.41,356.08,356.08,8724.0,325.3796,325.4344,325.133,325.133,8724.0
2018-06-26 10:10:00,356.08,356.49,356.06,356.38,6600.0,325.133,325.5074,325.1148,325.407,6600.0
2018-06-26 10:15:00,356.48,356.9,356.48,356.57,15984.0,325.4983,325.8818,325.4983,325.5805,15984.0
2018-06-26 10:20:00,356.37,356.52,356.31,356.34,2765.0,325.3978,325.5348,325.3431,325.3704,2765.0
2018-06-26 10:25:00,356.27,356.35,356.05,356.1,3121.0,325.3065,325.3796,325.1056,325.1513,3121.0
2018-06-26 10:30:00,355.8,356.13,355.75,356.06,7919.0,324.8774,325.1787,324.8317,325.1148,7919.0
2018-06-26 10:35:00,355.99,356.06,355.73,355.89,4041.0,325.0509,325.1148,324.8135,324.9596,4041.0
2018-06-26 10:40:00,355.94,356.17,355.89,356.17,17668.0,325.0052,325.2152,324.9596,325.2152,17668.0
2018-06-26 10:45:00,356.21,356.21,355.46,356.01,14683.0,325.2517,325.2517,324.5669,325.0691,14683.0
2018-06-26 10:50:00,356.04,356.42,356.01,356.32,14133.0,325.0965,325.4435,325.0691,325.3522,14133.0
2018-06-26 10:55:00,356.17,356.31,356.13,356.24,4820.0,325.2152,325.3431,325.1787,325.2791,4820.0
2018-06-26 11:00:00,356.07,356.57,356.02,356.53,4918.0,325.1239,325.5805,325.0783,325.5439,4918.0
2018-06-26 11:05:00,356.46,356.69,356.43,356.6,2961.0,325.48,325.69,325.4526,325.6078,2961.0
2018-06-26 11:10:00,356.7,356.87,356.63,356.69,3696.0,325.6992,325.8544,325.6352,325.69,3696.0
2018-06-26 11:15:00,356.61,356.69,356.43,356.43,6309.0,325.617,325.69,325.4526,325.4526,6309.0
2018-06-26 11:20:00,356.5,356.65,356.45,356.45,1300.0,325.5165,325.6535,325.4709,325.4709,1300.0
2018-06-26 11:25:00,356.49,356.66,356.45,356.58,1800.0,325.5074,325.6626,325.4709,325.5896,1800.0
2018-06-26 11:30:00,356.43,356.45,356.24,356.41,2500.0,325.4526,325.4709,325.2791,325.4344,2500.0
2018-06-26 11:35:00,356.45,356.51,356.28,356.46,3387.0,325.4709,325.5257,325.3157,325.48,3387.0
2018-06-26 11:40:00,356.56,356.69,356.47,356.55,7732.0,325.5713,325.69,325.4891,325.5622,7732.0
2018-06-26 11:45:00,356.61,356.73,356.56,356.67,2240.0,325.617,325.7265,325.5713,325.6718,2240.0
2018-06-26 11:50:00,356.66,356.68,356.48,356.58,2800.0,325.6626,325.6809,325.4983,325.5896,2800.0
2018-06-26 11:55:00,356.5,356.61,356.39,356.6,1749.0,325.5165,325.617,325.4161,325.6078,1749.0
2018-06-26 12:00:00,356.68,356.92,356.67,356.79,7360.0,325.6809,325.9,325.6718,325.7813,7360.0
2018-06-26 12:05:00,356.72,357.02,356.72,356.87,18071.0,325.7174,325.9913,325.7174,325.8544,18071.0
2018-06-26 12:10:00,356.85,357.12,356.85,357.12,2121.0,325.8361,326.0827,325.8361,326.0827,2121.0
2018-06-26 12:15:00,357.15,357.2,356.81,357.07,6438.0,326.11,326.1557,325.7996,326.037,6438.0
2018-06-26 12:20:00,357.15,357.3,356.97,357.12,2500.0,326.11,326.247,325.9457,326.0827,2500.0
2018-06-26 12:25:00,357.12,357.12,356.98,357.12,6210.0,326.0827,326.0827,325.9548,326.0827,6210.0
2018-06-26 12:30:00,357.16,357.24,357.12,357.19,3370.0,326.1192,326.1922,326.0827,326.1466,3370.0
2018-06-26 12:35:00,357.25,357.4,357.25,357.29,1400.0,326.2014,326.3383,326.2014,326.2379,1400.0
2018-06-26 12:40:00,357.37,357.6,357.21,357.26,9558.0,326.3109,326.5209,326.1648,326.2105,9558.0
2018-06-26 12:45:00,357.37,357.39,357.19,357.21,12184.0,326.3109,326.3292,326.1466,326.1648,12184.0
2018-06-26 12:50:00,357.37,357.59,357.24,357.55,6961.0,326.3109,326.5118,326.1922,326.4753,6961.0
2018-06-26 12:55:00,357.66,357.67,357.37,357.5,12701.0,326.5757,326.5849,326.3109,326.4296,12701.0
2018-06-26 13:00:00,357.55,357.68,357.49,357.64,2600.0,326.4753,326.594,326.4205,326.5575,2600.0
2018-06-26 13:05:00,357.63,357.94,357.57,357.94,19544.0,326.5483,326.8314,326.4935,326.8314,19544.0
2018-06-26 13:10:00,357.91,357.94,357.85,357.87,3967.0,326.804,326.8314,326.7492,326.7675,3967.0
2018-06-26 13:15:00,357.87,357.99,357.81,357.98,5046.0,326.7675,326.877,326.7127,326.8679,5046.0
2018-06-26 13:20:00,358.01,358.01,357.75,357.83,3298.0,326.8953,326.8953,326.6579,326.7309,3298.0
2018-06-26 13:25:00,357.8,357.8,357.74,357.74,1980.0,326.7036,326.7036,326.6488,326.6488,1980.0
2018-06-26 13:30:00,357.73,357.74,357.5,357.5,1109.0,326.6396,326.6488,326.4296,326.4296,1109.0
2018-06-26 13:35:00,357.49,357.73,357.49,357.72,1122.0,326.4205,326.6396,326.4205,326.6305,1122.0
2018-06-26 13:40:00,357.71,357.71,357.48,357.61,2751.0,326.6214,326.6214,326.4114,326.5301,2751.0
2018-06-26 13:45:00,357.74,357.82,357.74,357.8,1500.0,326.6488,326.7218,326.6488,326.7036,1500.0
2018-06-26 13:50:00,357.75,357.78,357.73,357.73,600.0,326.6579,326.6853,326.6396,326.6396,600.0
2018-06-26 13:55:00,357.71,357.79,357.68,357.79,2950.0,326.6214,326.6944,326.594,326.6944,2950.0
2018-06-26 14:00:00,357.78,357.85,357.78,357.85,318.0,326.6853,326.7492,326.6853,326.7492,318.0
2018-06-26 14:05:00,357.84,357.89,357.65,357.65,1369.0,326.7401,326.7857,326.5666,326.5666,1369.0
2018-06-26 14:10:00,357.68,357.68,357.67,357.68,368.0,326.594,326.594,326.5849,326.594,368.0
2018-06-26 14:15:00,357.76,357.8,357.73,357.8,2339.0,326.667,326.7036,326.6396,326.7036,2339.0
2018-06-26 14:20:00,357.8,357.87,357.74,357.74,843.0,326.7036,326.7675,326.6488,326.6488,843.0
2018-06-26 14:25:00,357.72,357.91,357.72,357.9,2511.0,326.6305,326.804,326.6305,326.7949,2511.0
2018-06-26 14:30:00,357.81,357.83,357.79,357.82,1372.0,326.7127,326.7309,326.6944,326.7218,1372.0
2018-06-26 14:35:00,357.99,358.21,357.98,358.17,7670.0,326.877,327.0779,326.8679,327.0414,7670.0
2018-06-26 14:40:00,358.22,358.23,358.09,358.18,2500.0,327.0871,327.0962,326.9684,327.0505,2500.0
2018-06-26 14:45:00,358.17,358.19,357.96,357.98,1370.0,327.0414,327.0597,326.8496,326.8679,1370.0
2018-06-26 14:50:00,358.01,358.13,358.01,358.08,1960.0,326.8953,327.0049,326.8953,326.9592,1960.0
2018-06-26 14:55:00,358.11,358.12,357.93,357.95,730.0,326.9866,326.9957,326.8223,326.8405,730.0
2018-06-26 15:00:00,357.96,358.11,357.96,357.96,1492.0,326.8496,326.9866,326.8496,326.8496,1492.0
2018-06-26 15:05:00,358.0,358.03,357.95,357.96,1152.0,326.8862,326.9136,326.8405,326.8496,1152.0
2018-06-26 15:10:00,357.95,358.09,357.95,358.09,2105.0,326.8405,326.9684,326.8405,326.9684,2105.0
2018-06-26 15:15:00,358.04,358.07,357.91,357.91,900.0,326.9227,326.9501,326.804,326.804,900.0
2018-06-26 15:20:00,357.86,357.89,357.81,357.89,1020.0,326.7583,326.7857,326.7127,326.7857,1020.0
2018-06-26 15:25:00,357.92,357.98,357.86,357.87,2724.0,326.8131,326.8679,326.7583,326.7675,2724.0
2018-06-26 15:30:00,357.82,358.3,357.82,358.27,5369.0,326.7218,327.1601,326.7218,327.1327,5369.0
2018-06-26 15:35:00,358.24,358.28,358.02,358.02,10152.0,327.1053,327.1418,326.9044,326.9044,10152.0
2018-06-26 15:40:00,358.03,358.03,357.88,357.95,11018.0,326.9136,326.9136,326.7766,326.8405,11018.0
2018-06-26 15:45:00,357.82,357.83,357.44,357.46,5360.0,326.7218,326.7309,326.3748,326.3931,5360.0
2018-06-26 15:50:00,357.44,357.44,357.0,357.17,52430.0,326.3748,326.3748,325.9731,326.1283,52430.0
2018-06-26 15:55:00,357.14,357.26,356.95,357.08,65928.0,326.1009,326.2105,325.9274,326.0461,65928.0
2018-06-27 09:30:00,357.67,358.16,357.47,357.83,12902.0,326.5849,327.0323,326.4022,326.7309,12902.0
2018-06-27 09:35:00,357.84,357.9,357.28,357.39,18520.0,326.7401,326.7949,326.2287,326.3292,18520.0
2018-06-27 09:40:00,357.43,357.43,357.18,357.23,2534.0,326.3657,326.3657,326.1374,326.1831,2534.0
2018-06-27 09:45:00,357.14,357.81,357.1,357.66,19701.0,326.1009,326.7127,326.0644,326.5757,19701.0
2018-06-27 09:50:00,357.75,358.12,357.75,358.08,5735.0,326.6579,326.9957,326.6579,326.9592,5735.0
2018-06-27 09:55:00,358.13,358.13,357.97,358.06,7906.0,327.0049,327.0049,326.8588,326.941,7906.0
2018-06-27 10:00:00,358.09,358.4,357.96,358.4,8676.0,326.9684,327.2514,326.8496,327.2514,8676.0
2018-06-27 10:05:00,358.33,358.66,358.22,358.66,9736.0,327.1875,327.4888,327.0871,327.4888,9736.0
2018-06-27 10:10:00,358.72,358.93,358.72,358.86,10536.0,327.5436,327.7353,327.5436,327.6714,10536.0
2018-06-27 10:15:00,358.95,358.96,358.66,358.75,3462.0,327.7536,327.7627,327.4888,327.571,3462.0
2018-06-27 10:20:00,358.75,358.84,358.75,358.84,910.0,327.571,327.6532,327.571,327.6532,910.0
2018-06-27 10:25:00,358.71,358.79,358.39,358.39,9528.0,327.5345,327.6075,327.2423,327.2423,9528.0
2018-06-27 10:30:00,358.35,358.77,358.35,358.67,7858.0,327.2058,327.5893,327.2058,327.4979,7858.0
2018-06-27 10:35:00,358.46,359.18,358.46,359.09,5918.0,327.3062,327.9636,327.3062,327.8814,5918.0
2018-06-27 10:40:00,359.12,359.19,358.91,358.92,3600.0,327.9088,327.9727,327.7171,327.7262,3600.0
2018-06-27 10:45:00,358.71,358.82,358.7,358.77,1140.0,327.5345,327.6349,327.5253,327.5893,1140.0
2018-06-27 10:50:00,358.67,358.83,358.64,358.69,2019.0,327.4979,327.644,327.4705,327.5162,2019.0
2018-06-27 10:55:00,358.66,358.66,358.55,358.58,1535.0,327.4888,327.4888,327.3884,327.4158,1535.0
2018-06-27 11:00:00,358.5,358.66,358.09,358.15,6641.0,327.3427,327.4888,326.9684,327.0231,6641.0
2018-06-27 11:05:00,358.04,358.06,357.7,357.83,15628.0,326.9227,326.941,326.6122,326.7309,15628.0
2018-06-27 11:10:00,357.87,357.94,357.6,357.74,3030.0,326.7675,326.8314,326.5209,326.6488,3030.0
2018-06-27 11:15:00,357.7,357.83,357.58,357.59,2863.0,326.6122,326.7309,326.5027,326.5118,2863.0
2018-06-27 11:20:00,357.94,358.05,357.53,357.62,5824.0,326.8314,326.9318,326.457,326.5392,5824.0
2018-06-27 11:25:00,357.63,357.65,357.32,357.32,2250.0,326.5483,326.5666,326.2653,326.2653,2250.0
2018-06-27 11:30:00,357.19,357.31,357.02,357.3,13814.0,326.1466,326.2561,325.9913,326.247,13814.0
2018-06-27 11:35:00,357.41,357.5,357.38,357.5,500.0,326.3474,326.4296,326.3201,326.4296,500.0
2018-06-27 11:40:00,357.34,357.4,357.2,357.3,4387.0,326.2835,326.3383,326.1557,326.247,4387.0
2018-06-27 11:45:00,357.3,357.7,357.27,357.64,6167.0,326.247,326.6122,326.2196,326.5575,6167.0
2018-06-27 11:50:00,357.59,357.65,357.5,357.65,2278.0,326.5118,326.5666,326.4296,326.5666,2278.0
2018-06-27 11:55:00,357.83,357.93,357.66,357.66,6138.0,326.7309,326.8223,326.5757,326.5757,6138.0
2018-06-27 12:00:00,357.65,357.98,357.65,357.98,500.0,326.5666,326.8679,326.5666,326.8679,500.0
2018-06-27 12:05:00,358.0,358.0,357.89,357.95,930.0,326.8862,326.8862,326.7857,326.8405,930.0
2018-06-27 12:10:00,357.9,357.94,357.81,357.94,700.0,326.7949,326.8314,326.7127,326.8314,700.0
2018-06-27 12:15:00,357.96,358.25,357.86,358.19,2202.0,326.8496,327.1144,326.7583,327.0597,2202.0
2018-06-27 12:20:00,358.18,358.18,358.09,358.09,1000.0,327.0505,327.0505,326.9684,326.9684,1000.0
2018-06-27 12:25:00,357.89,357.9,357.81,357.81,2110.0,326.7857,326.7949,326.7127,326.7127,2110.0
2018-06-27 12:30:00,357.74,357.78,357.54,357.54,3191.0,326.6488,326.6853,326.4662,326.4662,3191.0
2018-06-27 12:35:00,357.46,357.46,357.3,357.3,1020.0,326.3931,326.3931,326.247,326.247,1020.0
2018-06-27 12:40:00,357.2,357.22,356.9,356.9,6091.0,326.1557,326.174,325.8818,325.8818,6091.0
2018-06-27 12:45:00,356.86,356.89,356.74,356.86,2300.0,325.8452,325.8726,325.7357,325.8452,2300.0
2018-06-27 12:50:00,357.06,357.07,357.04,357.04,600.0,326.0279,326.037,326.0096,326.0096,600.0
2018-06-27 12:55:00,356.8,356.97,356.63,356.63,1900.0,325.7905,325.9457,325.6352,325.6352,1900.0
2018-06-27 13:00:00,356.64,356.82,356.62,356.7,2460.0,325.6444,325.8087,325.6261,325.6992,2460.0
2018-06-27 13:05:00,356.39,356.39,355.99,356.11,4137.0,325.4161,325.4161,325.0509,325.1604,4137.0
2018-06-27 13:10:00,356.14,356.21,356.08,356.08,710.0,325.1878,325.2517,325.133,325.133,710.0
2018-06-27 13:15:00,355.76,355.89,355.21,355.21,14837.0,324.8409,324.9596,324.3387,324.3387,14837.0
2018-06-27 13:20:00,355.25,355.77,355.25,355.73,7629.0,324.3752,324.85,324.3752,324.8135,7629.0
2018-06-27 13:25:00,355.59,355.69,355.42,355.6,8356.0,324.6856,324.7769,324.5304,324.6948,8356.0
2018-06-27 13:30:00,355.6,355.79,355.39,355.79,4141.0,324.6948,324.8682,324.503,324.8682,4141.0
2018-06-27 13:35:00,355.86,355.91,355.56,355.63,9777.0,324.9322,324.9778,324.6582,324.7221,9777.0
2018-06-27 13:40:00,355.63,355.83,355.63,355.77,6944.0,324.7221,324.9048,324.7221,324.85,6944.0
2018-06-27 13:45:00,355.73,355.82,355.26,355.34,1500.0,324.8135,324.8956,324.3843,324.4574,1500.0
2018-06-27 13:50:00,355.19,355.38,355.04,355.25,3050.0,324.3204,324.4939,324.1834,324.3752,3050.0
2018-06-27 13:55:00,355.13,355.56,355.12,355.49,4836.0,324.2656,324.6582,324.2565,324.5943,4836.0
2018-06-27 14:00:00,355.45,355.8,355.43,355.59,2420.0,324.5578,324.8774,324.5395,324.6856,2420.0
2018-06-27 14:05:00,355.46,355.5,354.91,354.94,3975.0,324.5669,324.6034,324.0647,324.0921,3975.0
2018-06-27 14:10:00,354.96,355.06,354.88,355.0,17294.0,324.1104,324.2017,324.0373,324.1469,17294.0
2018-06-27 14:15:00,354.93,355.21,354.85,355.17,7687.0,324.083,324.3387,324.0099,324.3021,7687.0
2018-06-27 14:20:00,355.16,355.27,354.97,355.01,10539.0,324.293,324.3934,324.1195,324.156,10539.0
2018-06-27 14:25:00,355.04,355.05,354.9,355.0,2138.0,324.1834,324.1926,324.0556,324.1469,2138.0
2018-06-27 14:30:00,354.74,354.74,354.54,354.54,3000.0,323.9095,323.9095,323.7269,323.7269,3000.0
2018-06-27 14:35:00,354.68,355.17,354.66,355.17,5592.0,323.8547,324.3021,323.8365,324.3021,5592.0
2018-06-27 14:40:00,355.15,355.27,355.0,355.01,3254.0,324.2839,324.3934,324.1469,324.156,3254.0
2018-06-27 14:45:00,355.04,355.27,355.04,355.09,933.0,324.1834,324.3934,324.1834,324.2291,933.0
2018-06-27 14:50:00,355.02,355.02,354.52,354.52,8304.0,324.1652,324.1652,323.7086,323.7086,8304.0
2018-06-27 14:55:00,354.47,354.47,354.16,354.16,3392.0,323.663,323.663,323.3799,323.3799,3392.0
2018-06-27 15:00:00,354.19,354.19,353.92,354.15,6480.0,323.4073,323.4073,323.1608,323.3708,6480.0
2018-06-27 15:05:00,354.19,354.19,353.96,354.14,2900.0,323.4073,323.4073,323.1973,323.3616,2900.0
2018-06-27 15:10:00,353.83,353.96,353.46,353.48,15288.0,323.0786,323.1973,322.7407,322.759,15288.0
2018-06-27 15:15:00,353.6,353.85,353.42,353.82,8662.0,322.8686,323.0968,322.7042,323.0695,8662.0
2018-06-27 15:20:00,353.89,354.03,353.87,353.89,3790.0,323.1334,323.2612,323.1151,323.1334,3790.0
2018-06-27 15:25:00,354.1,354.72,353.96,354.53,8813.0,323.3251,323.8912,323.1973,323.7178,8813.0
2018-06-27 15:30:00,354.63,354.63,354.17,354.17,8385.0,323.8091,323.8091,323.389,323.389,8385.0
2018-06-27 15:35:00,354.11,354.12,353.9,354.12,16730.0,323.3343,323.3434,323.1425,323.3434,16730.0
2018-06-27 15:40:00,353.93,354.35,353.92,354.17,10936.0,323.1699,323.5534,323.1608,323.389,10936.0
2018-06-27 15:45:00,354.05,354.06,353.44,353.45,10473.0,323.2795,323.2886,322.7225,322.7316,10473.0
2018-06-27 15:50:00,353.41,353.61,353.24,353.54,19056.0,322.6951,322.8777,322.5399,322.8138,19056.0
2018-06-27 15:55:00,353.53,353.77,353.01,353.17,71093.0,322.8047,323.0238,322.3299,322.4759,71093.0
2018-06-28 09:30:00,352.88,353.66,352.88,353.25,24137.0,322.2112,322.9234,322.2112,322.549,24137.0
2018-06-28 09:35:00,353.22,353.47,353.01,353.11,36242.0,322.5216,322.7499,322.3299,322.4212,36242.0
2018-06-28 09:40:00,353.18,353.29,352.94,353.08,4984.0,322.4851,322.5855,322.2659,322.3938,4984.0
2018-06-28 09:45:00,353.01,353.01,351.91,352.03,28849.0,322.3299,322.3299,321.3255,321.435,28849.0
2018-06-28 09:50:00,352.14,353.09,351.79,353.08,6952.0,321.5355,322.4029,321.2159,322.3938,6952.0
2018-06-28 09:55:00,352.89,353.16,352.68,352.88,6228.0,322.2203,322.4668,322.0285,322.2112,6228.0
2018-06-28 10:00:00,352.94,353.44,352.84,353.08,7138.0,322.2659,322.7225,322.1746,322.3938,7138.0
2018-06-28 10:05:00,353.07,353.27,352.84,353.02,6146.0,322.3846,322.5673,322.1746,322.339,6146.0
2018-06-28 10:10:00,352.93,352.93,352.43,352.45,19784.0,322.2568,322.2568,321.8003,321.8185,19784.0
2018-06-28 10:15:00,352.34,352.43,352.02,352.03,8737.0,321.7181,321.8003,321.4259,321.435,8737.0
2018-06-28 10:20:00,351.94,352.27,351.66,352.17,16676.0,321.3528,321.6542,321.0972,321.5629,16676.0
2018-06-28 10:25:00,352.29,352.63,352.01,352.06,25924.0,321.6724,321.9829,321.4168,321.4624,25924.0
2018-06-28 10:30:00,352.08,352.08,351.67,351.67,20225.0,321.4807,321.4807,321.1063,321.1063,20225.0
2018-06-28 10:35:00,351.68,351.8,351.36,351.68,8875.0,321.1154,321.225,320.8233,321.1154,8875.0
2018-06-28 10:40:00,351.75,352.23,351.55,352.2,7102.0,321.1794,321.6176,320.9967,321.5903,7102.0
2018-06-28 10:45:00,352.24,352.24,351.83,351.9,4964.0,321.6268,321.6268,321.2524,321.3163,4964.0
2018-06-28 10:50:00,351.63,352.37,351.34,352.32,19170.0,321.0698,321.7455,320.805,321.6998,19170.0
2018-06-28 10:55:00,352.36,352.92,352.32,352.92,7544.0,321.7363,322.2477,321.6998,322.2477,7544.0
2018-06-28 11:00:00,353.01,353.06,352.23,352.23,16589.0,322.3299,322.3755,321.6176,321.6176,16589.0
2018-06-28 11:05:00,352.4,352.49,352.13,352.49,1250.0,321.7729,321.855,321.5263,321.855,1250.0
2018-06-28 11:10:00,352.52,352.52,351.87,351.87,13517.0,321.8824,321.8824,321.2889,321.2889,13517.0
2018-06-28 11:15:00,352.18,352.2,351.99,352.1,1104.0,321.572,321.5903,321.3985,321.4989,1104.0
2018-06-28 11:20:00,352.4,352.45,352.02,352.42,5000.0,321.7729,321.8185,321.4259,321.7911,5000.0
2018-06-28 11:25:00,352.32,352.81,352.32,352.59,5989.0,321.6998,322.1472,321.6998,321.9464,5989.0
2018-06-28 11:30:00,352.58,352.9,352.58,352.77,6782.0,321.9372,322.2294,321.9372,322.1107,6782.0
2018-06-28 11:35:00,352.79,352.79,352.45,352.72,5616.0,322.129,322.129,321.8185,322.0651,5616.0
2018-06-28 11:40:00,352.49,352.49,352.2,352.34,3845.0,321.855,321.855,321.5903,321.7181,3845.0
2018-06-28 11:45:00,352.18,352.18,351.92,351.93,987.0,321.572,321.572,321.3346,321.3437,987.0
2018-06-28 11:50:00,351.75,352.0,351.75,351.87,1365.0,321.1794,321.4076,321.1794,321.2889,1365.0
2018-06-28 11:55:00,351.78,352.3,351.75,352.19,1827.0,321.2068,321.6816,321.1794,321.5811,1827.0
2018-06-28 12:00:00,352.33,352.52,352.19,352.41,1394.0,321.709,321.8824,321.5811,321.782,1394.0
2018-06-28 12:05:00,352.46,352.6,352.23,352.25,2304.0,321.8277,321.9555,321.6176,321.6359,2304.0
2018-06-28 12:10:00,352.34,352.34,352.15,352.25,2580.0,321.7181,321.7181,321.5446,321.6359,2580.0
2018-06-28 12:15:00,352.26,352.35,352.22,352.27,7661.0,321.645,321.7272,321.6085,321.6542,7661.0
2018-06-28 12:20:00,352.27,352.33,351.93,351.93,23690.0,321.6542,321.709,321.3437,321.3437,23690.0
2018-06-28 12:25:00,351.89,352.02,351.86,352.02,1500.0,321.3072,321.4259,321.2798,321.4259,1500.0
2018-06-28 12:30:00,352.01,352.11,351.88,352.11,3382.0,321.4168,321.5081,321.2981,321.5081,3382.0
2018-06-28 12:35:00,352.06,352.06,351.98,351.98,1302.0,321.4624,321.4624,321.3894,321.3894,1302.0
2018-06-28 12:40:00,351.91,351.98,351.89,351.95,2562.0,321.3255,321.3894,321.3072,321.362,2562.0
2018-06-28 12:45:00,351.99,352.1,351.74,352.1,2846.0,321.3985,321.4989,321.1702,321.4989,2846.0
2018-06-28 12:50:00,352.15,352.53,352.15,352.4,6222.0,321.5446,321.8916,321.5446,321.7729,6222.0
2018-06-28 12:55:00,352.39,352.93,352.39,352.92,28665.0,321.7637,322.2568,321.7637,322.2477,28665.0
2018-06-28 13:00:00,352.78,352.97,352.75,352.96,4030.0,322.1198,322.2933,322.0925,322.2842,4030.0
2018-06-28 13:05:00,352.98,353.08,352.76,352.79,11549.0,322.3025,322.3938,322.1016,322.129,11549.0
2018-06-28 13:10:00,352.78,352.82,352.71,352.77,900.0,322.1198,322.1564,322.0559,322.1107,900.0
2018-06-28 13:15:00,352.92,353.03,352.76,352.81,1300.0,322.2477,322.3481,322.1016,322.1472,1300.0
2018-06-28 13:20:00,352.94,353.28,352.89,353.24,4925.0,322.2659,322.5764,322.2203,322.5399,4925.0
2018-06-28 13:25:00,353.14,353.31,353.14,353.29,1851.0,322.4486,322.6038,322.4486,322.5855,1851.0
2018-06-28 13:30:00,353.4,353.46,353.2,353.43,8620.0,322.686,322.7407,322.5033,322.7134,8620.0
2018-06-28 13:35:00,353.37,353.43,353.34,353.43,3200.0,322.6586,322.7134,322.6312,322.7134,3200.0
2018-06-28 13:40:00,353.26,353.66,353.24,353.42,8117.0,322.5581,322.9234,322.5399,322.7042,8117.0
2018-06-28 13:45:00,353.3,353.38,353.22,353.33,1600.0,322.5946,322.6677,322.5216,322.622,1600.0
2018-06-28 13:50:00,353.36,353.68,353.34,353.61,3447.0,322.6494,322.9416,322.6312,322.8777,3447.0
2018-06-28 13:55:00,353.58,353.76,353.53,353.54,12127.0,322.8503,323.0147,322.8047,322.8138,12127.0
2018-06-28 14:00:00,353.63,353.85,353.56,353.81,10639.0,322.896,323.0968,322.8321,323.0603,10639.0
2018-06-28 14:05:00,353.79,354.0,353.79,353.83,20098.0,323.0421,323.2338,323.0421,323.0786,20098.0
2018-06-28 14:10:00,353.74,353.74,353.63,353.64,942.0,322.9964,322.9964,322.896,322.9051,942.0
2018-06-28 14:15:00,353.62,353.82,353.62,353.82,4575.0,322.8868,323.0695,322.8868,323.0695,4575.0
2018-06-28 14:20:00,353.97,354.31,353.96,354.23,21001.0,323.2064,323.5169,323.1973,323.4438,21001.0
2018-06-28 14:25:00,354.22,354.23,354.13,354.16,4292.0,323.4347,323.4438,323.3525,323.3799,4292.0
2018-06-28 14:30:00,354.34,354.35,354.01,354.01,3499.0,323.5443,323.5534,323.2429,323.2429,3499.0
2018-06-28 14:35:00,354.07,354.14,354.0,354.0,2750.0,323.2977,323.3616,323.2338,323.2338,2750.0
2018-06-28 14:40:00,354.02,354.06,353.96,353.99,6818.0,323.2521,323.2886,323.1973,323.2247,6818.0
2018-06-28 14:45:00,353.97,354.23,353.91,354.13,17626.0,323.2064,323.4438,323.1516,323.3525,17626.0
2018-06-28 14:50:00,354.16,354.55,354.16,354.55,1650.0,323.3799,323.736,323.3799,323.736,1650.0
2018-06-28 14:55:00,354.53,354.81,354.52,354.8,24989.0,323.7178,323.9734,323.7086,323.9643,24989.0
2018-06-28 15:00:00,354.82,354.89,354.74,354.8,6518.0,323.9825,324.0465,323.9095,323.9643,6518.0
2018-06-28 15:05:00,354.74,354.85,354.59,354.76,2548.0,323.9095,324.0099,323.7725,323.9278,2548.0
2018-06-28 15:10:00,354.83,355.15,354.83,355.15,2453.0,323.9917,324.2839,323.9917,324.2839,2453.0
2018-06-28 15:15:00,355.12,355.22,355.06,355.21,2271.0,324.2565,324.3478,324.2017,324.3387,2271.0
2018-06-28 15:20:00,355.2,355.31,355.06,355.11,3685.0,324.3295,324.43,324.2017,324.2473,3685.0
2018-06-28 15:25:00,355.08,355.08,354.76,354.76,2165.0,324.2199,324.2199,323.9278,323.9278,2165.0
2018-06-28 15:30:00,354.8,354.8,354.5,354.51,3850.0,323.9643,323.9643,323.6904,323.6995,3850.0
2018-06-28 15:35:00,354.52,354.74,354.52,354.64,8176.0,323.7086,323.9095,323.7086,323.8182,8176.0
2018-06-28 15:40:00,354.58,354.7,354.54,354.7,1750.0,323.7634,323.873,323.7269,323.873,1750.0
2018-06-28 15:45:00,354.62,354.65,354.49,354.62,6051.0,323.7999,323.8273,323.6812,323.7999,6051.0
2018-06-28 15:50:00,354.57,354.61,354.44,354.59,14749.0,323.7543,323.7908,323.6356,323.7725,14749.0
2018-06-28 15:55:00,354.53,354.66,354.39,354.6,69142.0,323.7178,323.8365,323.5899,323.7817,69142.0
2018-06-29 09:30:00,355.76,356.36,355.76,356.06,21262.0,324.8409,325.3887,324.8409,325.1148,21262.0
2018-06-29 09:35:00,356.04,356.04,355.58,355.79,9147.0,325.0965,325.0965,324.6765,324.8682,9147.0
2018-06-29 09:40:00,355.93,356.44,355.85,356.38,22104.0,324.9961,325.4618,324.923,325.407,22104.0
2018-06-29 09:45:00,356.43,356.62,356.37,356.4,30050.0,325.4526,325.6261,325.3978,325.4252,30050.0
2018-06-29 09:50:00,356.5,356.6,356.4,356.45,11137.0,325.5165,325.6078,325.4252,325.4709,11137.0
2018-06-29 09:55:00,356.62,356.8,356.62,356.78,5735.0,325.6261,325.7905,325.6261,325.7722,5735.0
2018-06-29 10:00:00,356.86,357.47,356.85,357.35,8440.0,325.8452,326.4022,325.8361,326.2927,8440.0
2018-06-29 10:05:00,357.35,357.35,356.94,357.1,11086.0,326.2927,326.2927,325.9183,326.0644,11086.0
2018-06-29 10:10:00,357.19,357.19,356.71,356.81,1700.0,326.1466,326.1466,325.7083,325.7996,1700.0
2018-06-29 10:15:00,356.88,357.07,356.75,357.01,1028.0,325.8635,326.037,325.7448,325.9822,1028.0
2018-06-29 10:20:00,357.09,357.23,357.08,357.21,1436.0,326.0553,326.1831,326.0461,326.1648,1436.0
2018-06-29 10:25:00,357.13,357.27,357.1,357.13,3965.0,326.0918,326.2196,326.0644,326.0918,3965.0
2018-06-29 10:30:00,357.06,357.36,356.92,357.31,8268.0,326.0279,326.3018,325.9,326.2561,8268.0
2018-06-29 10:35:00,357.27,357.29,357.22,357.22,1400.0,326.2196,326.2379,326.174,326.174,1400.0
2018-06-29 10:40:00,357.18,357.58,357.18,357.58,3350.0,326.1374,326.5027,326.1374,326.5027,3350.0
2018-06-29 10:45:00,357.63,357.66,357.44,357.63,6466.0,326.5483,326.5757,326.3748,326.5483,6466.0
2018-06-29 10:50:00,357.59,357.6,357.45,357.5,3407.0,326.5118,326.5209,326.384,326.4296,3407.0
2018-06-29 10:55:00,357.51,357.89,357.51,357.74,8766.0,326.4388,326.7857,326.4388,326.6488,8766.0
2018-06-29 11:00:00,357.73,357.86,357.52,357.52,11904.0,326.6396,326.7583,326.4479,326.4479,11904.0
2018-06-29 11:05:00,357.56,357.64,357.55,357.63,3655.0,326.4844,326.5575,326.4753,326.5483,3655.0
2018-06-29 11:10:00,357.81,357.82,357.65,357.65,4270.0,326.7127,326.7218,326.5666,326.5666,4270.0
2018-06-29 11:15:00,357.52,357.74,357.52,357.74,1102.0,326.4479,326.6488,326.4479,326.6488,1102.0
2018-06-29 11:20:00,357.78,357.89,357.76,357.88,2600.0,326.6853,326.7857,326.667,326.7766,2600.0
2018-06-29 11:25:00,357.86,358.0,357.85,357.93,25086.0,326.7583,326.8862,326.7492,326.8223,25086.0
2018-06-29 11:30:00,357.92,357.92,357.44,357.53,2025.0,326.8131,326.8131,326.3748,326.457,2025.0
2018-06-29 11:35:00,357.55,357.62,357.5,357.62,1828.0,326.4753,326.5392,326.4296,326.5392,1828.0
2018-06-29 11:40:00,357.47,357.6,357.47,357.53,21902.0,326.4022,326.5209,326.4022,326.457,21902.0
2018-06-29 11:45:00,357.55,357.74,357.55,357.69,1600.0,326.4753,326.6488,326.4753,326.6031,1600.0
2018-06-29 11:50:00,357.6,357.6,357.43,357.43,6970.0,326.5209,326.5209,326.3657,326.3657,6970.0
2018-06-29 11:55:00,357.42,357.43,357.1,357.25,3500.0,326.3566,326.3657,326.0644,326.2014,3500.0
2018-06-29 12:00:00,357.15,357.24,357.11,357.2,1685.0,326.11,326.1922,326.0735,326.1557,1685.0
2018-06-29 12:05:00,357.2,357.48,357.18,357.25,10865.0,326.1557,326.4114,326.1374,326.2014,10865.0
2018-06-29 12:10:00,357.26,357.29,357.06,357.11,3804.0,326.2105,326.2379,326.0279,326.0735,3804.0
2018-06-29 12:15:00,357.16,357.39,357.05,357.32,4153.0,326.1192,326.3292,326.0187,326.2653,4153.0
2018-06-29 12:20:00,357.28,357.41,357.28,357.31,1549.0,326.2287,326.3474,326.2287,326.2561,1549.0
2018-06-29 12:25:00,357.42,357.42,357.21,357.26,1702.0,326.3566,326.3566,326.1648,326.2105,1702.0
2018-06-29 12:30:00,357.27,357.27,357.13,357.19,1394.0,326.2196,326.2196,326.0918,326.1466,1394.0
2018-06-29 12:35:00,357.21,357.23,357.19,357.21,810.0,326.1648,326.1831,326.1466,326.1648,810.0
2018-06-29 12:40:00,357.26,357.32,357.25,357.3,733.0,326.2105,326.2653,326.2014,326.247,733.0
2018-06-29 12:45:00,357.19,357.19,357.16,357.16,850.0,326.1466,326.1466,326.1192,326.1192,850.0
2018-06-29 12:50:00,357.05,357.14,356.82,356.82,831.0,326.0187,326.1009,325.8087,325.8087,831.0
2018-06-29 12:55:00,356.66,356.89,356.66,356.89,1114.0,325.6626,325.8726,325.6626,325.8726,1114.0
2018-06-29 13:00:00,356.86,357.08,356.85,357.08,3204.0,325.8452,326.0461,325.8361,326.0461,3204.0
2018-06-29 13:05:00,357.03,357.47,357.03,357.4,5520.0,326.0005,326.4022,326.0005,326.3383,5520.0
2018-06-29 13:10:00,357.43,357.5,357.42,357.49,1949.0,326.3657,326.4296,326.3566,326.4205,1949.0
2018-06-29 13:15:00,357.42,357.47,357.23,357.23,2664.0,326.3566,326.4022,326.1831,326.1831,2664.0
2018-06-29 13:20:00,357.25,357.4,357.23,357.34,1680.0,326.2014,326.3383,326.1831,326.2835,1680.0
2018-06-29 13:25:00,357.27,357.33,357.22,357.33,4027.0,326.2196,326.2744,326.174,326.2744,4027.0
2018-06-29 13:30:00,357.3,357.33,357.24,357.33,1800.0,326.247,326.2744,326.1922,326.2744,1800.0
2018-06-29 13:35:00,357.27,357.37,357.25,357.35,2155.0,326.2196,326.3109,326.2014,326.2927,2155.0
2018-06-29 13:40:00,357.38,357.62,357.38,357.59,2100.0,326.3201,326.5392,326.3201,326.5118,2100.0
2018-06-29 13:45:00,357.65,357.65,357.5,357.53,4059.0,326.5666,326.5666,326.4296,326.457,4059.0
2018-06-29 13:50:00,357.53,357.55,357.36,357.38,3026.0,326.457,326.4753,326.3018,326.3201,3026.0
2018-06-29 13:55:00,357.39,357.39,357.07,357.22,2982.0,326.3292,326.3292,326.037,326.174,2982.0
2018-06-29 14:00:00,357.25,357.31,357.08,357.08,7630.0,326.2014,326.2561,326.0461,326.0461,7630.0
2018-06-29 14:05:00,357.12,357.26,357.06,357.24,6147.0,326.0827,326.2105,326.0279,326.1922,6147.0
2018-06-29 14:10:00,357.25,357.28,357.03,357.06,2876.0,326.2014,326.2287,326.0005,326.0279,2876.0
2018-06-29 14:15:00,357.0,357.08,356.94,357.06,7554.0,325.9731,326.0461,325.9183,326.0279,7554.0
2018-06-29 14:20:00,356.89,357.21,356.89,357.2,3074.0,325.8726,326.1648,325.8726,326.1557,3074.0
2018-06-29 14:25:00,357.22,357.24,357.15,357.21,4389.0,326.174,326.1922,326.11,326.1648,4389.0
2018-06-29 14:30:00,357.1,357.16,357.08,357.08,1190.0,326.0644,326.1192,326.0461,326.0461,1190.0
2018-06-29 14:35:00,357.07,357.09,356.86,356.94,4500.0,326.037,326.0553,325.8452,325.9183,4500.0
2018-06-29 14:40:00,356.83,356.93,356.7,356.88,16129.0,325.8179,325.9092,325.6992,325.8635,16129.0
2018-06-29 14:45:00,356.92,357.01,356.83,356.83,8606.0,325.9,325.9822,325.8179,325.8179,8606.0
2018-06-29 14:50:00,356.77,356.78,356.7,356.76,1980.0,325.7631,325.7722,325.6992,325.7539,1980.0
2018-06-29 14:55:00,356.82,356.98,356.75,356.98,1900.0,325.8087,325.9548,325.7448,325.9548,1900.0
2018-06-29 15:00:00,357.01,357.41,357.01,357.28,7578.0,325.9822,326.3474,325.9822,326.2287,7578.0
2018-06-29 15:05:00,357.16,357.16,356.93,356.93,3385.0,326.1192,326.1192,325.9092,325.9092,3385.0
2018-06-29 15:10:00,356.9,356.91,356.6,356.61,7451.0,325.8818,325.8909,325.6078,325.617,7451.0
2018-06-29 15:15:00,356.6,356.65,356.38,356.4,2661.0,325.6078,325.6535,325.407,325.4252,2661.0
2018-06-29 15:20:00,356.36,356.41,356.06,356.06,3548.0,325.3887,325.4344,325.1148,325.1148,3548.0
2018-06-29 15:25:00,356.06,356.3,355.99,356.2,41865.0,325.1148,325.3339,325.0509,325.2426,41865.0
2018-06-29 15:30:00,356.01,356.14,355.95,356.07,13241.0,325.0691,325.1878,325.0143,325.1239,13241.0
2018-06-29 15:35:00,356.02,356.03,355.74,355.76,4350.0,325.0783,325.0874,324.8226,324.8409,4350.0
2018-06-29 15:40:00,355.68,355.76,355.38,355.55,12271.0,324.7678,324.8409,324.4939,324.6491,12271.0
2018-06-29 15:45:00,355.49,355.66,355.18,355.31,39225.0,324.5943,324.7495,324.3113,324.43,39225.0
2018-06-29 15:50:00,355.27,355.42,355.06,355.36,37554.0,324.3934,324.5304,324.2017,324.4756,37554.0
2018-06-29 15:55:00,355.36,355.39,354.88,354.99,139497.0,324.4756,324.503,324.0373,324.1378,139497.0
2018-07-02 09:30:00,352.72,352.97,352.49,352.95,32220.0,322.0651,322.2933,321.855,322.2751,32220.0
2018-07-02 09:35:00,352.92,353.31,352.89,353.06,34550.0,322.2477,322.6038,322.2203,322.3755,34550.0
2018-07-02 09:40:00,353.09,353.12,352.36,352.37,13259.0,322.4029,322.4303,321.7363,321.7455,13259.0
2018-07-02 09:45:00,352.29,352.58,352.25,352.35,24611.0,321.6724,321.9372,321.6359,321.7272,24611.0
2018-07-02 09:50:00,352.31,352.39,352.06,352.39,4154.0,321.6907,321.7637,321.4624,321.7637,4154.0
2018-07-02 09:55:00,352.33,353.0,352.27,353.0,22709.0,321.709,322.3207,321.6542,322.3207,22709.0
2018-07-02 10:00:00,353.08,353.78,353.05,353.56,38471.0,322.3938,323.0329,322.3664,322.8321,38471.0
2018-07-02 10:05:00,353.74,353.78,353.38,353.38,5157.0,322.9964,323.0329,322.6677,322.6677,5157.0
2018-07-02 10:10:00,353.35,353.35,352.57,352.57,6433.0,322.6403,322.6403,321.9281,321.9281,6433.0
2018-07-02 10:15:00,352.68,352.91,352.61,352.9,1725.0,322.0285,322.2385,321.9646,322.2294,1725.0
2018-07-02 10:20:00,352.99,353.14,352.76,353.1,7192.0,322.3116,322.4486,322.1016,322.412,7192.0
2018-07-02 10:25:00,353.21,353.58,353.21,353.57,17253.0,322.5125,322.8503,322.5125,322.8412,17253.0
2018-07-02 10:30:00,353.65,354.01,353.65,353.94,6988.0,322.9142,323.2429,322.9142,323.179,6988.0
2018-07-02 10:35:00,353.84,354.11,353.74,354.11,3825.0,323.0877,323.3343,322.9964,323.3343,3825.0
2018-07-02 10:40:00,354.12,354.48,354.08,354.29,3502.0,323.3434,323.6721,323.3069,323.4986,3502.0
2018-07-02 10:45:00,354.15,354.2,353.77,353.78,3081.0,323.3708,323.4164,323.0238,323.0329,3081.0
2018-07-02 10:50:00,353.66,353.79,353.58,353.78,11277.0,322.9234,323.0421,322.8503,323.0329,11277.0
2018-07-02 10:55:00,353.71,353.9,353.59,353.89,1735.0,322.969,323.1425,322.8594,323.1334,1735.0
2018-07-02 11:00:00,354.13,354.49,354.1,354.38,10353.0,323.3525,323.6812,323.3251,323.5808,10353.0
2018-07-02 11:05:00,354.23,354.31,353.91,353.91,3400.0,323.4438,323.5169,323.1516,323.1516,3400.0
2018-07-02 11:10:00,354.0,354.0,353.25,353.25,9523.0,323.2338,323.2338,322.549,322.549,9523.0
2018-07-02 11:15:00,353.3,353.42,353.23,353.23,1740.0,322.5946,322.7042,322.5307,322.5307,1740.0
2018-07-02 11:20:00,353.24,353.44,353.24,353.44,1000.0,322.5399,322.7225,322.5399,322.7225,1000.0
2018-07-02 11:25:00,353.39,353.39,353.07,353.2,24794.0,322.6768,322.6768,322.3846,322.5033,24794.0
2018-07-02 11:30:00,353.11,353.11,352.68,352.9,3332.0,322.4212,322.4212,322.0285,322.2294,3332.0
2018-07-02 11:35:00,353.02,353.02,352.77,352.77,1822.0,322.339,322.339,322.1107,322.1107,1822.0
2018-07-02 11:40:00,352.74,352.74,352.51,352.55,4502.0,322.0833,322.0833,321.8733,321.9098,4502.0
2018-07-02 11:45:00,352.61,352.87,352.6,352.83,2383.0,321.9646,322.202,321.9555,322.1655,2383.0
2018-07-02 11:50:00,352.75,353.0,352.75,352.96,4680.0,322.0925,322.3207,322.0925,322.2842,4680.0
2018-07-02 11:55:00,353.0,353.2,353.0,353.2,5980.0,322.3207,322.5033,322.3207,322.5033,5980.0
2018-07-02 12:00:00,353.16,353.16,353.05,353.06,3321.0,322.4668,322.4668,322.3664,322.3755,3321.0
2018-07-02 12:05:00,352.91,352.94,352.69,352.94,4219.0,322.2385,322.2659,322.0377,322.2659,4219.0
2018-07-02 12:10:00,353.02,353.1,352.98,353.1,900.0,322.339,322.412,322.3025,322.412,900.0
2018-07-02 12:15:00,352.94,352.94,352.77,352.86,3711.0,322.2659,322.2659,322.1107,322.1929,3711.0
2018-07-02 12:20:00,352.92,353.09,352.89,353.09,5385.0,322.2477,322.4029,322.2203,322.4029,5385.0
2018-07-02 12:25:00,352.89,352.99,352.88,352.99,544.0,322.2203,322.3116,322.2112,322.3116,544.0
2018-07-02 12:30:00,352.88,353.12,352.88,353.05,1489.0,322.2112,322.4303,322.2112,322.3664,1489.0
2018-07-02 12:35:00,353.27,353.43,353.21,353.41,6470.0,322.5673,322.7134,322.5125,322.6951,6470.0
2018-07-02 12:40:00,353.49,353.53,353.36,353.46,4185.0,322.7681,322.8047,322.6494,322.7407,4185.0
2018-07-02 12:45:00,353.61,353.81,353.61,353.63,1464.0,322.8777,323.0603,322.8777,322.896,1464.0
2018-07-02 12:50:00,353.66,353.8,353.66,353.66,5007.0,322.9234,323.0512,322.9234,322.9234,5007.0
2018-07-02 12:55:00,353.71,353.73,353.52,353.52,2721.0,322.969,322.9873,322.7955,322.7955,2721.0
2018-07-02 13:00:00,353.53,353.73,353.52,353.61,2457.0,322.8047,322.9873,322.7955,322.8777,2457.0
2018-07-02 13:05:00,353.48,353.52,353.33,353.38,4112.0,322.759,322.7955,322.622,322.6677,4112.0
2018-07-02 13:10:00,353.48,353.48,353.28,353.28,700.0,322.759,322.759,322.5764,322.5764,700.0
2018-07-02 13:15:00,353.16,353.34,353.11,353.34,2617.0,322.4668,322.6312,322.4212,322.6312,2617.0
2018-07-02 13:20:00,353.35,353.42,353.15,353.28,1684.0,322.6403,322.7042,322.4577,322.5764,1684.0
2018-07-02 13:25:00,353.33,353.33,353.02,353.08,1731.0,322.622,322.622,322.339,322.3938,1731.0
2018-07-02 13:30:00,352.99,353.09,352.98,353.09,2160.0,322.3116,322.4029,322.3025,322.4029,2160.0
2018-07-02 13:35:00,353.12,353.36,353.12,353.36,1393.0,322.4303,322.6494,322.4303,322.6494,1393.0
2018-07-02 13:40:00,353.41,353.75,353.38,353.75,4642.0,322.6951,323.0055,322.6677,323.0055,4642.0
2018-07-02 13:45:00,353.74,353.96,353.67,353.96,13996.0,322.9964,323.1973,322.9325,323.1973,13996.0
2018-07-02 13:50:00,353.98,354.14,353.97,354.0,4536.0,323.2156,323.3616,323.2064,323.2338,4536.0
2018-07-02 13:55:00,354.0,354.05,353.65,353.68,5194.0,323.2338,323.2795,322.9142,322.9416,5194.0
2018-07-02 14:00:00,353.66,353.75,353.62,353.69,3124.0,322.9234,323.0055,322.8868,322.9508,3124.0
2018-07-02 14:05:00,353.73,353.98,353.73,353.85,3985.0,322.9873,323.2156,322.9873,323.0968,3985.0
2018-07-02 14:10:00,353.82,354.02,353.65,353.88,3843.0,323.0695,323.2521,322.9142,323.1242,3843.0
2018-07-02 14:15:00,353.98,354.5,353.98,354.43,3554.0,323.2156,323.6904,323.2156,323.6264,3554.0
2018-07-02 14:20:00,354.31,354.41,354.19,354.29,4337.0,323.5169,323.6082,323.4073,323.4986,4337.0
2018-07-02 14:25:00,354.25,354.25,354.16,354.25,2335.0,323.4621,323.4621,323.3799,323.4621,2335.0
2018-07-02 14:30:00,354.4,354.58,354.34,354.34,5180.0,323.599,323.7634,323.5443,323.5443,5180.0
2018-07-02 14:35:00,354.32,354.32,354.19,354.19,2768.0,323.526,323.526,323.4073,323.4073,2768.0
2018-07-02 14:40:00,354.12,354.38,354.04,354.38,2882.0,323.3434,323.5808,323.2703,323.5808,2882.0
2018-07-02 14:45:00,354.33,354.45,354.24,354.31,10646.0,323.5351,323.6447,323.453,323.5169,10646.0
2018-07-02 14:50:00,354.34,354.34,354.14,354.27,49408.0,323.5443,323.5443,323.3616,323.4803,49408.0
2018-07-02 14:55:00,354.3,354.3,354.12,354.18,3618.0,323.5077,323.5077,323.3434,323.3982,3618.0
2018-07-02 15:00:00,354.24,354.31,354.02,354.06,4595.0,323.453,323.5169,323.2521,323.2886,4595.0
2018-07-02 15:05:00,354.09,354.19,354.08,354.17,3340.0,323.316,323.4073,323.3069,323.389,3340.0
2018-07-02 15:10:00,354.25,354.55,354.25,354.37,1749.0,323.4621,323.736,323.4621,323.5717,1749.0
2018-07-02 15:15:00,354.41,354.5,354.36,354.5,4950.0,323.6082,323.6904,323.5625,323.6904,4950.0
2018-07-02 15:20:00,354.6,354.65,354.52,354.54,4199.0,323.7817,323.8273,323.7086,323.7269,4199.0
2018-07-02 15:25:00,354.69,355.06,354.67,355.0,7566.0,323.8638,324.2017,323.8456,324.1469,7566.0
2018-07-02 15:30:00,354.95,354.96,354.49,354.64,25318.0,324.1012,324.1104,323.6812,323.8182,25318.0
2018-07-02 15:35:00,354.73,355.04,354.68,355.02,5958.0,323.9004,324.1834,323.8547,324.1652,5958.0
2018-07-02 15:40:00,355.05,355.14,354.81,355.0,9420.0,324.1926,324.2747,323.9734,324.1469,9420.0
2018-07-02 15:45:00,355.07,355.12,354.92,355.11,13341.0,324.2108,324.2565,324.0739,324.2473,13341.0
2018-07-02 15:50:00,355.12,355.28,354.99,355.02,32490.0,324.2565,324.4026,324.1378,324.1652,32490.0
2018-07-02 15:55:00,355.0,355.23,354.99,355.1,107903.0,324.1469,324.3569,324.1378,324.2382,107903.0
2018-07-03 09:30:00,356.41,357.11,356.36,356.83,22703.0,325.4344,326.0735,325.3887,325.8179,22703.0
2018-07-03 09:35:00,357.01,357.43,356.76,356.85,30651.0,325.9822,326.3657,325.7539,325.8361,30651.0
2018-07-03 09:40:00,356.89,357.58,356.86,357.26,9467.0,325.8726,326.5027,325.8452,326.2105,9467.0
2018-07-03 09:45:00,357.17,357.79,357.1,357.79,2877.0,326.1283,326.6944,326.0644,326.6944,2877.0
2018-07-03 09:50:00,357.64,357.68,357.46,357.68,2614.0,326.5575,326.594,326.3931,326.594,2614.0
2018-07-03 09:55:00,357.52,357.52,356.87,357.29,900.0,326.4479,326.4479,325.8544,326.2379,900.0
2018-07-03 10:00:00,357.45,358.09,357.38,358.02,28426.0,326.384,326.9684,326.3201,326.9044,28426.0
2018-07-03 10:05:00,357.95,358.06,357.52,357.75,4213.0,326.8405,326.941,326.4479,326.6579,4213.0
2018-07-03 10:10:00,357.91,357.91,357.67,357.81,2301.0,326.804,326.804,326.5849,326.7127,2301.0
2018-07-03 10:15:00,357.82,357.92,357.67,357.92,5285.0,326.7218,326.8131,326.5849,326.8131,5285.0
2018-07-03 10:20:00,357.89,358.19,357.77,358.08,12125.0,326.7857,327.0597,326.6762,326.9592,12125.0
2018-07-03 10:25:00,358.12,358.13,357.84,358.05,13649.0,326.9957,327.0049,326.7401,326.9318,13649.0
2018-07-03 10:30:00,357.97,358.22,357.78,358.09,2311.0,326.8588,327.0871,326.6853,326.9684,2311.0
2018-07-03 10:35:00,358.09,358.26,358.04,358.12,20522.0,326.9684,327.1236,326.9227,326.9957,20522.0
2018-07-03 10:40:00,358.0,358.06,357.98,357.99,5115.0,326.8862,326.941,326.8679,326.877,5115.0
2018-07-03 10:45:00,358.06,358.06,357.57,357.77,4800.0,326.941,326.941,326.4935,326.6762,4800.0
2018-07-03 10:50:00,357.36,357.59,357.28,357.5,925.0,326.3018,326.5118,326.2287,326.4296,925.0
2018-07-03 10:55:00,357.25,357.28,357.07,357.23,3200.0,326.2014,326.2287,326.037,326.1831,3200.0
2018-07-03 11:00:00,357.26,357.26,356.83,357.13,9010.0,326.2105,326.2105,325.8179,326.0918,9010.0
2018-07-03 11:05:00,356.93,357.49,356.93,357.34,1600.0,325.9092,326.4205,325.9092,326.2835,1600.0
2018-07-03 11:10:00,357.39,357.53,357.37,357.48,4909.0,326.3292,326.457,326.3109,326.4114,4909.0
2018-07-03 11:15:00,357.48,357.73,357.48,357.73,1478.0,326.4114,326.6396,326.4114,326.6396,1478.0
2018-07-03 11:20:00,357.7,357.73,357.61,357.62,1206.0,326.6122,326.6396,326.5301,326.5392,1206.0
2018-07-03 11:25:00,357.59,357.76,357.42,357.75,2707.0,326.5118,326.667,326.3566,326.6579,2707.0
2018-07-03 11:30:00,357.72,357.98,357.71,357.93,1400.0,326.6305,326.8679,326.6214,326.8223,1400.0
2018-07-03 11:35:00,358.04,358.05,357.78,357.85,1798.0,326.9227,326.9318,326.6853,326.7492,1798.0
2018-07-03 11:40:00,357.83,357.83,357.61,357.61,700.0,326.7309,326.7309,326.5301,326.5301,700.0
2018-07-03 11:45:00,357.6,357.83,357.6,357.83,1400.0,326.5209,326.7309,326.5209,326.7309,1400.0
2018-07-03 11:50:00,357.8,357.8,357.39,357.39,1274.0,326.7036,326.7036,326.3292,326.3292,1274.0
2018-07-03 11:55:00,357.44,357.49,357.23,357.42,1500.0,326.3748,326.4205,326.1831,326.3566,1500.0
2018-07-03 12:00:00,357.57,357.57,357.23,357.23,1225.0,326.4935,326.4935,326.1831,326.1831,1225.0
2018-07-03 12:05:00,357.18,357.21,357.06,357.08,3033.0,326.1374,326.1648,326.0279,326.0461,3033.0
2018-07-03 12:10:00,357.11,357.27,356.95,356.95,1755.0,326.0735,326.2196,325.9274,325.9274,1755.0
2018-07-03 12:15:00,356.93,356.95,356.73,356.95,2002.0,325.9092,325.9274,325.7265,325.9274,2002.0
2018-07-03 12:20:00,356.91,356.97,356.77,356.92,2530.0,325.8909,325.9457,325.7631,325.9,2530.0
2018-07-03 12:25:00,356.98,356.98,356.63,356.69,5426.0,325.9548,325.9548,325.6352,325.69,5426.0
2018-07-03 12:30:00,356.68,356.77,356.54,356.56,3405.0,325.6809,325.7631,325.5531,325.5713,3405.0
2018-07-03 12:35:00,356.57,356.71,356.33,356.34,5114.0,325.5805,325.7083,325.3613,325.3704,5114.0
2018-07-03 12:40:00,356.27,356.31,356.07,356.31,25204.0,325.3065,325.3431,325.1239,325.3431,25204.0
2018-07-03 12:45:00,356.21,356.21,355.8,355.87,3898.0,325.2517,325.2517,324.8774,324.9413,3898.0
2018-07-03 12:50:00,355.81,356.01,355.49,355.76,29237.0,324.8865,325.0691,324.5943,324.8409,29237.0
2018-07-03 12:55:00,355.79,356.05,355.58,356.05,34100.0,324.8682,325.1056,324.6765,325.1056,34100.0
2018-07-05 09:30:00,357.95,357.95,356.89,356.89,32516.0,326.8405,326.8405,325.8726,325.8726,32516.0
2018-07-05 09:35:00,356.82,356.97,356.5,356.58,9407.0,325.8087,325.9457,325.5165,325.5896,9407.0
2018-07-05 09:40:00,356.54,356.87,356.47,356.73,12182.0,325.5531,325.8544,325.4891,325.7265,12182.0
2018-07-05 09:45:00,356.77,356.77,355.89,356.02,20437.0,325.7631,325.7631,324.9596,325.0783,20437.0
2018-07-05 09:50:00,356.19,356.36,355.93,356.28,15655.0,325.2335,325.3887,324.9961,325.3157,15655.0
2018-07-05 09:55:00,356.25,356.47,356.08,356.09,4400.0,325.2883,325.4891,325.133,325.1422,4400.0
2018-07-05 10:00:00,356.1,356.59,356.09,356.41,3403.0,325.1513,325.5987,325.1422,325.4344,3403.0
2018-07-05 10:05:00,356.33,356.64,356.15,356.64,3100.0,325.3613,325.6444,325.197,325.6444,3100.0
2018-07-05 10:10:00,356.56,356.56,355.79,355.97,4426.0,325.5713,325.5713,324.8682,325.0326,4426.0
2018-07-05 10:15:00,355.87,355.96,355.68,355.93,3370.0,324.9413,325.0235,324.7678,324.9961,3370.0
2018-07-05 10:20:00,355.91,356.24,355.81,356.24,5306.0,324.9778,325.2791,324.8865,325.2791,5306.0
2018-07-05 10:25:00,356.26,356.31,355.97,356.1,2116.0,325.2974,325.3431,325.0326,325.1513,2116.0
2018-07-05 10:30:00,356.06,356.29,355.9,356.29,5376.0,325.1148,325.3248,324.9687,325.3248,5376.0
2018-07-05 10:35:00,356.31,356.32,356.09,356.12,6626.0,325.3431,325.3522,325.1422,325.1696,6626.0
2018-07-05 10:40:00,356.17,356.24,356.14,356.23,2093.0,325.2152,325.2791,325.1878,325.27,2093.0
2018-07-05 10:45:00,356.22,356.62,356.22,356.5,4680.0,325.2609,325.6261,325.2609,325.5165,4680.0
2018-07-05 10:50:00,356.4,356.64,355.79,355.99,10296.0,325.4252,325.6444,324.8682,325.0509,10296.0
2018-07-05 10:55:00,355.96,356.09,355.89,356.03,2823.0,325.0235,325.1422,324.9596,325.0874,2823.0
2018-07-05 11:00:00,355.69,356.23,355.63,356.18,8260.0,324.7769,325.27,324.7221,325.2243,8260.0
2018-07-05 11:05:00,356.24,356.39,356.05,356.39,7218.0,325.2791,325.4161,325.1056,325.4161,7218.0
2018-07-05 11:10:00,356.39,356.51,356.18,356.18,5574.0,325.4161,325.5257,325.2243,325.2243,5574.0
2018-07-05 11:15:00,356.34,356.41,356.31,356.41,1700.0,325.3704,325.4344,325.3431,325.4344,1700.0
2018-07-05 11:20:00,356.54,356.63,356.35,356.62,4263.0,325.5531,325.6352,325.3796,325.6261,4263.0
2018-07-05 11:25:00,356.68,356.82,356.58,356.62,27524.0,325.6809,325.8087,325.5896,325.6261,27524.0
2018-07-05 11:30:00,356.57,357.1,356.57,357.08,24732.0,325.5805,326.0644,325.5805,326.0461,24732.0
2018-07-05 11:35:00,357.1,357.1,356.92,356.92,4003.0,326.0644,326.0644,325.9,325.9,4003.0
2018-07-05 11:40:00,356.92,356.92,356.7,356.7,2220.0,325.9,325.9,325.6992,325.6992,2220.0
2018-07-05 11:45:00,356.78,357.08,356.77,357.08,5234.0,325.7722,326.0461,325.7631,326.0461,5234.0
2018-07-05 11:50:00,356.97,357.2,356.95,357.06,5215.0,325.9457,326.1557,325.9274,326.0279,5215.0
2018-07-05 11:55:00,357.03,357.05,356.93,356.93,1200.0,326.0005,326.0187,325.9092,325.9092,1200.0
2018-07-05 12:00:00,356.8,357.27,356.8,357.27,7106.0,325.7905,326.2196,325.7905,326.2196,7106.0
2018-07-05 12:05:00,357.26,357.28,357.03,357.17,2550.0,326.2105,326.2287,326.0005,326.1283,2550.0
2018-07-05 12:10:00,357.07,357.07,356.88,356.88,2176.0,326.037,326.037,325.8635,325.8635,2176.0
2018-07-05 12:15:00,356.99,357.1,356.93,357.05,2268.0,325.964,326.0644,325.9092,326.0187,2268.0
2018-07-05 12:20:00,357.0,357.01,356.87,357.01,3550.0,325.9731,325.9822,325.8544,325.9822,3550.0
2018-07-05 12:25:00,357.01,357.16,357.01,357.09,1639.0,325.9822,326.1192,325.9822,326.0553,1639.0
2018-07-05 12:30:00,357.03,357.25,357.02,357.19,3299.0,326.0005,326.2014,325.9913,326.1466,3299.0
2018-07-05 12:35:00,357.31,357.31,357.07,357.07,1100.0,326.2561,326.2561,326.037,326.037,1100.0
2018-07-05 12:40:00,357.11,357.26,357.11,357.26,2400.0,326.0735,326.2105,326.0735,326.2105,2400.0
2018-07-05 12:45:00,357.33,357.36,357.07,357.07,4574.0,326.2744,326.3018,326.037,326.037,4574.0
2018-07-05 12:50:00,356.94,357.16,356.92,357.16,808.0,325.9183,326.1192,325.9,326.1192,808.0
2018-07-05 12:55:00,357.19,357.22,357.04,357.22,4290.0,326.1466,326.174,326.0096,326.174,4290.0
2018-07-05 13:00:00,357.24,357.63,357.24,357.61,5480.0,326.1922,326.5483,326.1922,326.5301,5480.0
2018-07-05 13:05:00,357.6,357.68,357.44,357.56,3550.0,326.5209,326.594,326.3748,326.4844,3550.0
2018-07-05 13:10:00,357.59,357.69,357.59,357.69,932.0,326.5118,326.6031,326.5118,326.6031,932.0
2018-07-05 13:15:00,357.73,357.81,357.68,357.76,7775.0,326.6396,326.7127,326.594,326.667,7775.0
2018-07-05 13:20:00,357.71,357.77,357.66,357.77,706.0,326.6214,326.6762,326.5757,326.6762,706.0
2018-07-05 13:25:00,357.71,357.74,357.66,357.71,917.0,326.6214,326.6488,326.5757,326.6214,917.0
2018-07-05 13:30:00,357.68,357.71,357.57,357.57,2949.0,326.594,326.6214,326.4935,326.4935,2949.0
2018-07-05 13:35:00,357.6,357.72,357.6,357.71,749.0,326.5209,326.6305,326.5209,326.6214,749.0
2018-07-05 13:40:00,357.73,357.77,357.71,357.77,519.0,326.6396,326.6762,326.6214,326.6762,519.0
2018-07-05 13:45:00,357.72,357.96,357.67,357.96,3121.0,326.6305,326.8496,326.5849,326.8496,3121.0
2018-07-05 13:50:00,357.66,357.81,357.65,357.81,2269.0,326.5757,326.7127,326.5666,326.7127,2269.0
2018-07-05 13:55:00,357.78,357.79,357.74,357.75,2690.0,326.6853,326.6944,326.6488,326.6579,2690.0
2018-07-05 14:00:00,357.76,358.19,357.74,357.74,8272.0,326.667,327.0597,326.6488,326.6488,8272.0
2018-07-05 14:05:00,357.82,357.82,357.5,357.5,2262.0,326.7218,326.7218,326.4296,326.4296,2262.0
2018-07-05 14:10:00,357.24,357.29,357.2,357.24,1650.0,326.1922,326.2379,326.1557,326.1922,1650.0
2018-07-05 14:15:00,357.18,357.63,357.15,357.63,700.0,326.1374,326.5483,326.11,326.5483,700.0
2018-07-05 14:20:00,357.68,357.8,357.68,357.68,2074.0,326.594,326.7036,326.594,326.594,2074.0
2018-07-05 14:25:00,357.71,358.08,357.71,357.99,10646.0,326.6214,326.9592,326.6214,326.877,10646.0
2018-07-05 14:30:00,358.01,358.15,358.01,358.15,2830.0,326.8953,327.0231,326.8953,327.0231,2830.0
2018-07-05 14:35:00,358.16,358.3,357.89,357.92,10906.0,327.0323,327.1601,326.7857,326.8131,10906.0
2018-07-05 14:40:00,357.94,357.94,357.78,357.81,1190.0,326.8314,326.8314,326.6853,326.7127,1190.0
2018-07-05 14:45:00,357.98,358.04,357.85,357.96,1026.0,326.8679,326.9227,326.7492,326.8496,1026.0
2018-07-05 14:50:00,357.99,358.02,357.87,357.97,3311.0,326.877,326.9044,326.7675,326.8588,3311.0
2018-07-05 14:55:00,357.96,358.11,357.9,358.11,2390.0,326.8496,326.9866,326.7949,326.9866,2390.0
2018-07-05 15:00:00,358.03,358.31,358.02,358.31,6884.0,326.9136,327.1692,326.9044,327.1692,6884.0
2018-07-05 15:05:00,358.31,358.31,358.12,358.22,5749.0,327.1692,327.1692,326.9957,327.0871,5749.0
2018-07-05 15:10:00,358.14,358.15,358.05,358.09,2000.0,327.014,327.0231,326.9318,326.9684,2000.0
2018-07-05 15:15:00,358.11,358.18,358.09,358.13,2873.0,326.9866,327.0505,326.9684,327.0049,2873.0
2018-07-05 15:20:00,358.22,358.22,358.11,358.2,1032.0,327.0871,327.0871,326.9866,327.0688,1032.0
2018-07-05 15:25:00,358.15,358.24,358.06,358.22,1980.0,327.0231,327.1053,326.941,327.0871,1980.0
2018-07-05 15:30:00,358.09,358.37,358.0,358.37,2500.0,326.9684,327.224,326.8862,327.224,2500.0
2018-07-05 15:35:00,358.37,358.42,358.19,358.35,16523.0,327.224,327.2697,327.0597,327.2058,16523.0
2018-07-05 15:40:00,358.36,358.49,358.35,358.4,3422.0,327.2149,327.3336,327.2058,327.2514,3422.0
2018-07-05 15:45:00,358.33,358.51,358.28,358.41,7135.0,327.1875,327.3518,327.1418,327.2605,7135.0
2018-07-05 15:50:00,358.35,358.87,358.33,358.84,27078.0,327.2058,327.6806,327.1875,327.6532,27078.0
2018-07-05 15:55:00,358.85,359.15,358.85,359.15,55890.0,327.6623,327.9362,327.6623,327.9362,55890.0
2018-07-06 09:30:00,358.75,358.85,358.32,358.83,17830.0,327.571,327.6623,327.1784,327.644,17830.0
2018-07-06 09:35:00,358.81,359.37,358.81,359.14,17287.0,327.6258,328.1371,327.6258,327.9271,17287.0
2018-07-06 09:40:00,359.2,359.54,359.19,359.21,13286.0,327.9819,328.2923,327.9727,327.991,13286.0
2018-07-06 09:45:00,359.21,359.36,359.11,359.11,5658.0,327.991,328.128,327.8997,327.8997,5658.0
2018-07-06 09:50:00,359.12,359.78,359.12,359.76,4422.0,327.9088,328.5115,327.9088,328.4932,4422.0
2018-07-06 09:55:00,359.74,360.0,359.66,360.0,2000.0,328.4749,328.7124,328.4019,328.7124,2000.0
2018-07-06 10:00:00,360.13,360.32,360.09,360.13,3643.0,328.8311,329.0045,328.7945,328.8311,3643.0
2018-07-06 10:05:00,360.16,360.45,359.8,360.45,11809.0,328.8584,329.1232,328.5297,329.1232,11809.0
2018-07-06 10:10:00,360.4,360.41,360.26,360.37,4996.0,329.0776,329.0867,328.9498,329.0502,4996.0
2018-07-06 10:15:00,360.45,360.78,360.45,360.54,7189.0,329.1232,329.4246,329.1232,329.2054,7189.0
2018-07-06 10:20:00,360.43,360.58,360.31,360.56,2700.0,329.105,329.2419,328.9954,329.2237,2700.0
2018-07-06 10:25:00,360.6,360.89,360.6,360.77,6332.0,329.2602,329.525,329.2602,329.4154,6332.0
2018-07-06 10:30:00,360.81,360.97,360.74,360.87,7348.0,329.452,329.598,329.388,329.5067,7348.0
2018-07-06 10:35:00,360.84,361.04,360.77,360.96,3595.0,329.4793,329.662,329.4154,329.5889,3595.0
2018-07-06 10:40:00,361.31,361.31,361.09,361.2,4588.0,329.9085,329.9085,329.7076,329.8081,4588.0
2018-07-06 10:45:00,361.24,361.34,361.1,361.21,23771.0,329.8446,329.9359,329.7168,329.8172,23771.0
2018-07-06 10:50:00,361.21,361.25,361.04,361.2,12983.0,329.8172,329.8537,329.662,329.8081,12983.0
2018-07-06 10:55:00,361.22,361.36,361.19,361.19,15201.0,329.8263,329.9542,329.7989,329.7989,15201.0
2018-07-06 11:00:00,361.19,361.19,361.02,361.17,2500.0,329.7989,329.7989,329.6437,329.7807,2500.0
2018-07-06 11:05:00,361.18,361.69,361.14,361.69,8873.0,329.7898,330.2555,329.7533,330.2555,8873.0
2018-07-06 11:10:00,361.74,361.85,361.67,361.81,13470.0,330.3011,330.4016,330.2372,330.365,13470.0
2018-07-06 11:15:00,361.8,361.82,361.59,361.78,6043.0,330.3559,330.3742,330.1642,330.3377,6043.0
2018-07-06 11:20:00,361.75,361.76,361.32,361.32,6634.0,330.3103,330.3194,329.9176,329.9176,6634.0
2018-07-06 11:25:00,361.32,361.44,361.22,361.22,4969.0,329.9176,330.0272,329.8263,329.8263,4969.0
2018-07-06 11:30:00,361.22,361.32,361.12,361.17,7034.0,329.8263,329.9176,329.735,329.7807,7034.0
2018-07-06 11:35:00,361.18,361.66,361.15,361.66,6961.0,329.7898,330.2281,329.7624,330.2281,6961.0
2018-07-06 11:40:00,361.68,361.8,361.57,361.76,7266.0,330.2463,330.3559,330.1459,330.3194,7266.0
2018-07-06 11:45:00,361.82,361.86,361.7,361.79,3013.0,330.3742,330.4107,330.2646,330.3468,3013.0
2018-07-06 11:50:00,361.76,361.76,361.36,361.46,5817.0,330.3194,330.3194,329.9542,330.0455,5817.0
2018-07-06 11:55:00,361.45,361.66,361.37,361.64,2646.0,330.0363,330.2281,329.9633,330.2098,2646.0
2018-07-06 12:00:00,361.73,361.9,361.73,361.9,2533.0,330.292,330.4472,330.292,330.4472,2533.0
2018-07-06 12:05:00,361.84,362.01,361.8,362.01,4414.0,330.3924,330.5477,330.3559,330.5477,4414.0
2018-07-06 12:10:00,362.09,362.09,361.9,361.97,1000.0,330.6207,330.6207,330.4472,330.5111,1000.0
2018-07-06 12:15:00,361.92,361.99,361.82,361.83,2041.0,330.4655,330.5294,330.3742,330.3833,2041.0
2018-07-06 12:20:00,361.84,361.92,361.76,361.92,3680.0,330.3924,330.4655,330.3194,330.4655,3680.0
2018-07-06 12:25:00,361.96,362.09,361.79,362.01,9220.0,330.502,330.6207,330.3468,330.5477,9220.0
2018-07-06 12:30:00,362.0,362.08,361.88,361.88,1123.0,330.5385,330.6116,330.429,330.429,1123.0
2018-07-06 12:35:00,362.07,362.07,362.01,362.07,1950.0,330.6024,330.6024,330.5477,330.6024,1950.0
2018-07-06 12:40:00,362.04,362.08,361.92,362.08,3380.0,330.5751,330.6116,330.4655,330.6116,3380.0
2018-07-06 12:45:00,362.03,362.06,361.82,361.82,4748.0,330.5659,330.5933,330.3742,330.3742,4748.0
2018-07-06 12:50:00,361.89,361.98,361.88,361.88,1720.0,330.4381,330.5203,330.429,330.429,1720.0
2018-07-06 12:55:00,361.89,361.97,361.85,361.97,3811.0,330.4381,330.5111,330.4016,330.5111,3811.0
2018-07-06 13:00:00,362.02,362.22,362.01,362.18,6916.0,330.5568,330.7394,330.5477,330.7029,6916.0
2018-07-06 13:05:00,362.29,362.39,362.29,362.38,2657.0,330.8033,330.8946,330.8033,330.8855,2657.0
2018-07-06 13:10:00,362.33,362.33,362.22,362.23,800.0,330.8399,330.8399,330.7394,330.7485,800.0
2018-07-06 13:15:00,362.32,362.37,362.3,362.37,700.0,330.8307,330.8764,330.8125,330.8764,700.0
2018-07-06 13:20:00,362.4,362.45,362.29,362.29,611.0,330.9038,330.9494,330.8033,330.8033,611.0
2018-07-06 13:25:00,362.28,362.31,362.24,362.26,600.0,330.7942,330.8216,330.7577,330.7759,600.0
2018-07-06 13:30:00,362.31,362.43,362.3,362.43,711.0,330.8216,330.9312,330.8125,330.9312,711.0
2018-07-06 13:35:00,362.42,362.42,362.37,362.37,1100.0,330.922,330.922,330.8764,330.8764,1100.0
2018-07-06 13:40:00,362.38,362.38,362.09,362.16,907.0,330.8855,330.8855,330.6207,330.6846,907.0
2018-07-06 13:45:00,362.16,362.2,362.12,362.17,1300.0,330.6846,330.7211,330.6481,330.6938,1300.0
2018-07-06 13:50:00,362.1,362.26,362.1,362.18,1200.0,330.6298,330.7759,330.6298,330.7029,1200.0
2018-07-06 13:55:00,362.12,362.27,362.12,362.12,1400.0,330.6481,330.7851,330.6481,330.6481,1400.0
2018-07-06 14:00:00,362.13,362.13,361.99,362.12,2066.0,330.6572,330.6572,330.5294,330.6481,2066.0
2018-07-06 14:05:00,362.07,362.09,362.07,362.09,400.0,330.6024,330.6207,330.6024,330.6207,400.0
2018-07-06 14:10:00,362.06,362.06,361.97,361.97,1000.0,330.5933,330.5933,330.5111,330.5111,1000.0
2018-07-06 14:15:00,361.96,361.96,361.88,361.91,700.0,330.502,330.502,330.429,330.4564,700.0
2018-07-06 14:20:00,361.92,361.96,361.89,361.94,764.0,330.4655,330.502,330.4381,330.4837,764.0
2018-07-06 14:25:00,361.95,362.01,361.86,361.98,13842.0,330.4929,330.5477,330.4107,330.5203,13842.0
2018-07-06 14:30:00,361.97,361.97,361.86,361.86,2073.0,330.5111,330.5111,330.4107,330.4107,2073.0
2018-07-06 14:35:00,361.86,361.86,361.6,361.65,3247.0,330.4107,330.4107,330.1733,330.219,3247.0
2018-07-06 14:40:00,361.63,361.71,361.57,361.65,2584.0,330.2007,330.2737,330.1459,330.219,2584.0
2018-07-06 14:45:00,361.72,361.72,361.63,361.68,4598.0,330.2829,330.2829,330.2007,330.2463,4598.0
2018-07-06 14:50:00,361.76,361.81,361.73,361.78,1345.0,330.3194,330.365,330.292,330.3377,1345.0
2018-07-06 14:55:00,361.83,362.0,361.83,361.99,2968.0,330.3833,330.5385,330.3833,330.5294,2968.0
2018-07-06 15:00:00,361.92,361.99,361.89,361.99,1010.0,330.4655,330.5294,330.4381,330.5294,1010.0
2018-07-06 15:05:00,361.97,361.97,361.82,361.84,1450.0,330.5111,330.5111,330.3742,330.3924,1450.0
2018-07-06 15:10:00,361.89,361.9,361.78,361.87,1420.0,330.4381,330.4472,330.3377,330.4198,1420.0
2018-07-06 15:15:00,361.82,361.82,361.67,361.72,1182.0,330.3742,330.3742,330.2372,330.2829,1182.0
2018-07-06 15:20:00,361.72,361.76,361.64,361.64,1755.0,330.2829,330.3194,330.2098,330.2098,1755.0
2018-07-06 15:25:00,361.74,362.02,361.73,361.87,3255.0,330.3011,330.5568,330.292,330.4198,3255.0
2018-07-06 15:30:00,361.87,361.88,361.7,361.75,1800.0,330.4198,330.429,330.2646,330.3103,1800.0
2018-07-06 15:35:00,361.76,361.76,361.53,361.72,2627.0,330.3194,330.3194,330.1094,330.2829,2627.0
2018-07-06 15:40:00,361.76,361.76,361.53,361.56,7109.0,330.3194,330.3194,330.1094,330.1368,7109.0
2018-07-06 15:45:00,361.53,361.66,361.38,361.53,13237.0,330.1094,330.2281,329.9724,330.1094,13237.0
2018-07-06 15:50:00,361.49,361.78,361.38,361.67,12539.0,330.0729,330.3377,329.9724,330.2372,12539.0
2018-07-06 15:55:00,361.62,361.87,361.61,361.81,61399.0,330.1916,330.4198,330.1824,330.365,61399.0
2018-07-09 09:30:00,363.22,363.66,362.86,363.58,28421.0,331.6525,332.0543,331.3238,331.9812,28421.0
2018-07-09 09:35:00,363.64,364.02,363.63,363.89,19314.0,332.036,332.383,332.0269,332.2643,19314.0
2018-07-09 09:40:00,363.83,363.9,363.5,363.57,2766.0,332.2095,332.2734,331.9082,331.9721,2766.0
2018-07-09 09:45:00,363.55,363.86,363.55,363.79,4501.0,331.9538,332.2369,331.9538,332.173,4501.0
2018-07-09 09:50:00,363.77,363.98,363.56,363.82,7023.0,332.1547,332.3464,331.963,332.2004,7023.0
2018-07-09 09:55:00,363.73,364.15,363.73,364.03,12720.0,332.1182,332.5017,332.1182,332.3921,12720.0
2018-07-09 10:00:00,364.04,364.08,363.81,363.81,2791.0,332.4012,332.4378,332.1912,332.1912,2791.0
2018-07-09 10:05:00,363.91,364.1,363.71,363.85,14058.0,332.2825,332.456,332.0999,332.2277,14058.0
2018-07-09 10:10:00,363.84,363.88,363.66,363.79,4106.0,332.2186,332.2551,332.0543,332.173,4106.0
2018-07-09 10:15:00,363.65,363.65,363.52,363.64,2400.0,332.0451,332.0451,331.9264,332.036,2400.0
2018-07-09 10:20:00,363.69,363.9,363.69,363.9,900.0,332.0817,332.2734,332.0817,332.2734,900.0
2018-07-09 10:25:00,363.85,364.05,363.85,364.01,20050.0,332.2277,332.4104,332.2277,332.3738,20050.0
2018-07-09 10:30:00,363.98,364.17,363.91,364.15,14966.0,332.3464,332.5199,332.2825,332.5017,14966.0
2018-07-09 10:35:00,364.08,364.37,364.08,364.37,1180.0,332.4378,332.7026,332.4378,332.7026,1180.0
2018-07-09 10:40:00,364.35,364.35,364.29,364.3,700.0,332.6843,332.6843,332.6295,332.6386,700.0
2018-07-09 10:45:00,364.41,364.68,364.41,364.67,11511.0,332.7391,332.9856,332.7391,332.9765,11511.0
2018-07-09 10:50:00,364.69,364.74,364.66,364.74,2854.0,332.9947,333.0404,332.9674,333.0404,2854.0
2018-07-09 10:55:00,364.69,364.91,364.67,364.86,1126.0,332.9947,333.1956,332.9765,333.15,1126.0
2018-07-09 11:00:00,364.82,364.95,364.77,364.95,510.0,333.1134,333.2321,333.0678,333.2321,510.0
2018-07-09 11:05:00,364.95,364.95,364.78,364.82,1760.0,333.2321,333.2321,333.0769,333.1134,1760.0
2018-07-09 11:10:00,364.85,365.02,364.85,364.99,4602.0,333.1408,333.2961,333.1408,333.2687,4602.0
2018-07-09 11:15:00,365.07,365.07,364.97,364.99,1000.0,333.3417,333.3417,333.2504,333.2687,1000.0
2018-07-09 11:20:00,365.0,365.02,364.77,364.77,1900.0,333.2778,333.2961,333.0678,333.0678,1900.0
2018-07-09 11:25:00,364.78,364.94,364.77,364.84,4642.0,333.0769,333.223,333.0678,333.1317,4642.0
2018-07-09 11:30:00,364.75,364.86,364.7,364.73,4982.0,333.0495,333.15,333.0039,333.0313,4982.0
2018-07-09 11:35:00,364.82,364.98,364.82,364.98,804.0,333.1134,333.2595,333.1134,333.2595,804.0
2018-07-09 11:40:00,364.95,364.98,364.92,364.92,700.0,333.2321,333.2595,333.2048,333.2048,700.0
2018-07-09 11:45:00,364.87,365.01,364.86,364.93,2420.0,333.1591,333.2869,333.15,333.2139,2420.0
2018-07-09 11:50:00,364.97,364.97,364.65,364.73,1100.0,333.2504,333.2504,332.9582,333.0313,1100.0
2018-07-09 11:55:00,364.79,364.98,364.68,364.98,2221.0,333.0861,333.2595,332.9856,333.2595,2221.0
2018-07-09 12:00:00,364.85,365.17,364.85,365.12,2230.0,333.1408,333.433,333.1408,333.3874,2230.0
2018-07-09 12:05:00,365.1,365.23,365.1,365.23,1136.0,333.3691,333.4878,333.3691,333.4878,1136.0
2018-07-09 12:10:00,365.24,365.28,365.21,365.23,3663.0,333.4969,333.5335,333.4696,333.4878,3663.0
2018-07-09 12:15:00,365.27,365.28,365.27,365.27,128.0,333.5243,333.5335,333.5243,333.5243,128.0
2018-07-09 12:20:00,365.27,365.34,365.19,365.34,2860.0,333.5243,333.5883,333.4513,333.5883,2860.0
2018-07-09 12:25:00,365.34,365.37,365.15,365.15,7513.0,333.5883,333.6156,333.4148,333.4148,7513.0
2018-07-09 12:30:00,365.14,365.19,365.02,365.17,23418.0,333.4056,333.4513,333.2961,333.433,23418.0
2018-07-09 12:35:00,365.18,365.21,365.13,365.14,870.0,333.4422,333.4696,333.3965,333.4056,870.0
2018-07-09 12:40:00,365.08,365.18,365.08,365.15,1575.0,333.3508,333.4422,333.3508,333.4148,1575.0
2018-07-09 12:45:00,365.15,365.2,365.13,365.2,3362.0,333.4148,333.4604,333.3965,333.4604,3362.0
2018-07-09 12:50:00,365.14,365.14,365.04,365.08,1800.0,333.4056,333.4056,333.3143,333.3508,1800.0
2018-07-09 12:55:00,365.14,365.15,365.03,365.03,675.0,333.4056,333.4148,333.3052,333.3052,675.0
2018-07-09 13:00:00,365.14,365.16,365.14,365.16,200.0,333.4056,333.4239,333.4056,333.4239,200.0
2018-07-09 13:05:00,365.16,365.16,365.05,365.05,1100.0,333.4239,333.4239,333.3235,333.3235,1100.0
2018-07-09 13:10:00,365.02,365.02,364.8,364.82,3220.0,333.2961,333.2961,333.0952,333.1134,3220.0
2018-07-09 13:15:00,364.83,364.98,364.79,364.92,1550.0,333.1226,333.2595,333.0861,333.2048,1550.0
2018-07-09 13:20:00,364.93,365.0,364.93,365.0,2820.0,333.2139,333.2778,333.2139,333.2778,2820.0
2018-07-09 13:25:00,365.06,365.08,365.06,365.08,200.0,333.3326,333.3508,333.3326,333.3508,200.0
2018-07-09 13:30:00,364.93,365.08,364.93,365.07,651.0,333.2139,333.3508,333.2139,333.3417,651.0
2018-07-09 13:35:00,365.08,365.1,365.01,365.02,1761.0,333.3508,333.3691,333.2869,333.2961,1761.0
2018-07-09 13:40:00,364.91,364.91,364.76,364.81,12946.0,333.1956,333.1956,333.0587,333.1043,12946.0
2018-07-09 13:45:00,364.83,364.96,364.82,364.94,8140.0,333.1226,333.2413,333.1134,333.223,8140.0
2018-07-09 13:50:00,364.98,365.01,364.98,365.0,208.0,333.2595,333.2869,333.2595,333.2778,208.0
2018-07-09 13:55:00,365.0,365.02,364.92,365.01,1213.0,333.2778,333.2961,333.2048,333.2869,1213.0
2018-07-09 14:00:00,365.04,365.13,365.04,365.13,2100.0,333.3143,333.3965,333.3143,333.3965,2100.0
2018-07-09 14:05:00,365.07,365.07,365.0,365.02,382.0,333.3417,333.3417,333.2778,333.2961,382.0
2018-07-09 14:10:00,364.96,365.05,364.96,365.02,1102.0,333.2413,333.3235,333.2413,333.2961,1102.0
2018-07-09 14:15:00,365.08,365.11,365.08,365.09,3508.0,333.3508,333.3782,333.3508,333.36,3508.0
2018-07-09 14:20:00,365.14,365.19,365.14,365.19,4903.0,333.4056,333.4513,333.4056,333.4513,4903.0
2018-07-09 14:25:00,365.11,365.22,365.11,365.22,791.0,333.3782,333.4787,333.3782,333.4787,791.0
2018-07-09 14:30:00,365.15,365.38,365.14,365.32,15705.0,333.4148,333.6248,333.4056,333.57,15705.0
2018-07-09 14:35:00,365.32,365.35,365.3,365.35,4992.0,333.57,333.5974,333.5517,333.5974,4992.0
2018-07-09 14:40:00,365.3,365.41,365.29,365.41,2835.0,333.5517,333.6522,333.5426,333.6522,2835.0
2018-07-09 14:45:00,365.32,365.33,365.22,365.26,8300.0,333.57,333.5791,333.4787,333.5152,8300.0
2018-07-09 14:50:00,365.26,365.32,365.18,365.18,8567.0,333.5152,333.57,333.4422,333.4422,8567.0
2018-07-09 14:55:00,365.19,365.2,365.11,365.12,965.0,333.4513,333.4604,333.3782,333.3874,965.0
2018-07-09 15:00:00,365.1,365.14,365.09,365.11,934.0,333.3691,333.4056,333.36,333.3782,934.0
2018-07-09 15:05:00,365.04,365.21,365.0,365.18,2721.0,333.3143,333.4696,333.2778,333.4422,2721.0
2018-07-09 15:10:00,365.18,365.24,365.17,365.18,2393.0,333.4422,333.4969,333.433,333.4422,2393.0
2018-07-09 15:15:00,365.18,365.18,364.9,365.01,1185.0,333.4422,333.4422,333.1865,333.2869,1185.0
2018-07-09 15:20:00,365.0,365.04,364.96,365.04,2120.0,333.2778,333.3143,333.2413,333.3143,2120.0
2018-07-09 15:25:00,365.12,365.15,365.07,365.12,2426.0,333.3874,333.4148,333.3417,333.3874,2426.0
2018-07-09 15:30:00,365.12,365.21,365.03,365.16,6293.0,333.3874,333.4696,333.3052,333.4239,6293.0
2018-07-09 15:35:00,365.17,365.25,365.08,365.25,5075.0,333.433,333.5061,333.3508,333.5061,5075.0
2018-07-09 15:40:00,365.26,365.33,365.19,365.28,7250.0,333.5152,333.5791,333.4513,333.5335,7250.0
2018-07-09 15:45:00,365.34,365.41,365.28,365.31,7255.0,333.5883,333.6522,333.5335,333.5609,7255.0
2018-07-09 15:50:00,365.34,365.34,365.15,365.23,23163.0,333.5883,333.5883,333.4148,333.4878,23163.0
2018-07-09 15:55:00,365.23,365.47,365.12,365.39,82512.0,333.4878,333.707,333.3874,333.6339,82512.0
2018-07-10 09:30:00,366.15,366.68,366.12,366.39,17614.0,334.3279,334.8118,334.3005,334.547,17614.0
2018-07-10 09:35:00,366.46,366.61,366.32,366.39,6161.0,334.6109,334.7479,334.4831,334.547,6161.0
2018-07-10 09:40:00,366.43,366.43,365.97,366.04,5570.0,334.5835,334.5835,334.1635,334.2274,5570.0
2018-07-10 09:45:00,366.25,366.28,365.92,365.92,3169.0,334.4192,334.4466,334.1178,334.1178,3169.0
2018-07-10 09:50:00,365.97,366.17,365.6,365.85,4203.0,334.1635,334.3461,333.8257,334.0539,4203.0
2018-07-10 09:55:00,365.74,366.38,365.74,366.38,2450.0,333.9535,334.5379,333.9535,334.5379,2450.0
2018-07-10 10:00:00,366.42,366.49,366.14,366.33,2497.0,334.5744,334.6383,334.3187,334.4922,2497.0
2018-07-10 10:05:00,366.19,366.53,366.07,366.53,49818.0,334.3644,334.6748,334.2548,334.6748,49818.0
2018-07-10 10:10:00,366.53,366.62,366.4,366.47,12609.0,334.6748,334.757,334.5561,334.62,12609.0
2018-07-10 10:15:00,366.58,366.69,366.46,366.69,6172.0,334.7205,334.8209,334.6109,334.8209,6172.0
2018-07-10 10:20:00,366.71,366.71,366.48,366.5,16735.0,334.8392,334.8392,334.6292,334.6474,16735.0
2018-07-10 10:25:00,366.52,366.62,366.2,366.2,20048.0,334.6657,334.757,334.3735,334.3735,20048.0
2018-07-10 10:30:00,366.15,366.43,366.03,366.06,17659.0,334.3279,334.5835,334.2183,334.2457,17659.0
2018-07-10 10:35:00,366.09,366.26,365.98,366.23,3467.0,334.2731,334.4283,334.1726,334.4009,3467.0
2018-07-10 10:40:00,366.17,366.25,366.17,366.25,700.0,334.3461,334.4192,334.3461,334.4192,700.0
2018-07-10 10:45:00,366.22,366.22,365.83,365.83,3476.0,334.3918,334.3918,334.0357,334.0357,3476.0
2018-07-10 10:50:00,365.87,365.88,365.76,365.83,1855.0,334.0722,334.0813,333.9717,334.0357,1855.0
2018-07-10 10:55:00,365.79,366.08,365.79,366.08,1004.0,333.9991,334.2639,333.9991,334.2639,1004.0
2018-07-10 11:00:00,366.1,366.17,365.73,365.73,1455.0,334.2822,334.3461,333.9444,333.9444,1455.0
2018-07-10 11:05:00,365.69,365.84,365.69,365.84,1649.0,333.9078,334.0448,333.9078,334.0448,1649.0
2018-07-10 11:10:00,365.73,365.73,365.47,365.49,2650.0,333.9444,333.9444,333.707,333.7252,2650.0
2018-07-10 11:15:00,365.45,365.52,365.36,365.5,1852.0,333.6887,333.7526,333.6065,333.7343,1852.0
2018-07-10 11:20:00,365.44,365.45,365.06,365.07,2104.0,333.6796,333.6887,333.3326,333.3417,2104.0
2018-07-10 11:25:00,365.08,365.22,365.0,365.0,3159.0,333.3508,333.4787,333.2778,333.2778,3159.0
2018-07-10 11:30:00,365.03,365.12,364.91,365.08,3613.0,333.3052,333.3874,333.1956,333.3508,3613.0
2018-07-10 11:35:00,365.12,365.35,365.11,365.25,2146.0,333.3874,333.5974,333.3782,333.5061,2146.0
2018-07-10 11:40:00,365.22,365.39,365.22,365.31,3261.0,333.4787,333.6339,333.4787,333.5609,3261.0
2018-07-10 11:45:00,365.26,365.35,365.26,365.35,1520.0,333.5152,333.5974,333.5152,333.5974,1520.0
2018-07-10 11:50:00,365.35,365.37,365.15,365.15,3188.0,333.5974,333.6156,333.4148,333.4148,3188.0
2018-07-10 11:55:00,365.11,365.23,365.09,365.23,5306.0,333.3782,333.4878,333.36,333.4878,5306.0
2018-07-10 12:00:00,365.1,365.15,364.96,364.96,600.0,333.3691,333.4148,333.2413,333.2413,600.0
2018-07-10 12:05:00,364.89,365.04,364.83,364.98,2320.0,333.1774,333.3143,333.1226,333.2595,2320.0
2018-07-10 12:10:00,365.04,365.07,365.03,365.05,700.0,333.3143,333.3417,333.3052,333.3235,700.0
2018-07-10 12:15:00,365.04,365.08,364.91,364.99,3016.0,333.3143,333.3508,333.1956,333.2687,3016.0
2018-07-10 12:20:00,365.04,365.05,364.86,364.86,1460.0,333.3143,333.3235,333.15,333.15,1460.0
2018-07-10 12:25:00,364.86,365.1,364.86,365.1,1400.0,333.15,333.3691,333.15,333.3691,1400.0
2018-07-10 12:30:00,365.15,365.26,365.15,365.22,1000.0,333.4148,333.5152,333.4148,333.4787,1000.0
2018-07-10 12:35:00,365.2,365.24,365.07,365.16,5799.0,333.4604,333.4969,333.3417,333.4239,5799.0
2018-07-10 12:40:00,365.13,365.13,364.85,364.88,1112.0,333.3965,333.3965,333.1408,333.1682,1112.0
2018-07-10 12:45:00,364.88,364.88,364.67,364.67,1340.0,333.1682,333.1682,332.9765,332.9765,1340.0
2018-07-10 12:50:00,364.69,364.69,364.47,364.58,1137.0,332.9947,332.9947,332.7939,332.8943,1137.0
2018-07-10 12:55:00,364.63,364.69,364.6,364.69,1100.0,332.94,332.9947,332.9126,332.9947,1100.0
2018-07-10 13:00:00,364.7,364.71,364.56,364.63,4177.0,333.0039,333.013,332.876,332.94,4177.0
2018-07-10 13:05:00,364.67,364.75,364.63,364.7,1606.0,332.9765,333.0495,332.94,333.0039,1606.0
2018-07-10 13:10:00,364.6,364.83,364.59,364.69,1217.0,332.9126,333.1226,332.9034,332.9947,1217.0
2018-07-10 13:15:00,364.68,364.68,364.51,364.61,1263.0,332.9856,332.9856,332.8304,332.9217,1263.0
2018-07-10 13:20:00,364.62,364.62,364.42,364.47,1370.0,332.9308,332.9308,332.7482,332.7939,1370.0
2018-07-10 13:25:00,364.59,364.59,364.59,364.59,100.0,332.9034,332.9034,332.9034,332.9034,100.0
2018-07-10 13:30:00,364.46,364.49,364.4,364.49,1017.0,332.7847,332.8121,332.7299,332.8121,1017.0
2018-07-10 13:35:00,364.41,364.45,364.22,364.23,3981.0,332.7391,332.7756,332.5656,332.5747,3981.0
2018-07-10 13:40:00,364.11,364.23,364.11,364.15,1600.0,332.4652,332.5747,332.4652,332.5017,1600.0
2018-07-10 13:45:00,363.99,364.02,363.82,363.86,1200.0,332.3556,332.383,332.2004,332.2369,1200.0
2018-07-10 13:50:00,363.84,364.1,363.82,364.1,1315.0,332.2186,332.456,332.2004,332.456,1315.0
2018-07-10 13:55:00,364.13,364.43,364.13,364.37,4115.0,332.4834,332.7573,332.4834,332.7026,4115.0
2018-07-10 14:00:00,364.42,364.62,364.41,364.62,1810.0,332.7482,332.9308,332.7391,332.9308,1810.0
2018-07-10 14:05:00,364.56,364.61,364.51,364.6,3746.0,332.876,332.9217,332.8304,332.9126,3746.0
2018-07-10 14:10:00,364.64,364.73,364.57,364.6,1449.0,332.9491,333.0313,332.8852,332.9126,1449.0
2018-07-10 14:15:00,364.61,364.63,364.48,364.62,2028.0,332.9217,332.94,332.803,332.9308,2028.0
2018-07-10 14:20:00,364.62,364.64,364.52,364.57,1316.0,332.9308,332.9491,332.8395,332.8852,1316.0
2018-07-10 14:25:00,364.67,364.89,364.67,364.83,1193.0,332.9765,333.1774,332.9765,333.1226,1193.0
2018-07-10 14:30:00,364.86,364.99,364.84,364.94,1775.0,333.15,333.2687,333.1317,333.223,1775.0
2018-07-10 14:35:00,364.91,364.99,364.82,364.96,3800.0,333.1956,333.2687,333.1134,333.2413,3800.0
2018-07-10 14:40:00,364.95,364.98,364.67,364.67,6894.0,333.2321,333.2595,332.9765,332.9765,6894.0
2018-07-10 14:45:00,364.71,364.77,364.62,364.68,2031.0,333.013,333.0678,332.9308,332.9856,2031.0
2018-07-10 14:50:00,364.64,364.73,364.57,364.57,2614.0,332.9491,333.0313,332.8852,332.8852,2614.0
2018-07-10 14:55:00,364.57,364.8,364.53,364.75,7053.0,332.8852,333.0952,332.8486,333.0495,7053.0
2018-07-10 15:00:00,364.73,364.78,364.67,364.67,6934.0,333.0313,333.0769,332.9765,332.9765,6934.0
2018-07-10 15:05:00,364.72,364.78,364.64,364.78,1800.0,333.0221,333.0769,332.9491,333.0769,1800.0
2018-07-10 15:10:00,364.79,364.83,364.73,364.81,2090.0,333.0861,333.1226,333.0313,333.1043,2090.0
2018-07-10 15:15:00,364.83,364.91,364.82,364.91,2075.0,333.1226,333.1956,333.1134,333.1956,2075.0
2018-07-10 15:20:00,364.86,365.08,364.86,365.03,2796.0,333.15,333.3508,333.15,333.3052,2796.0
2018-07-10 15:25:00,365.01,365.05,364.83,364.89,7481.0,333.2869,333.3235,333.1226,333.1774,7481.0
2018-07-10 15:30:00,364.92,365.11,364.92,365.01,8580.0,333.2048,333.3782,333.2048,333.2869,8580.0
2018-07-10 15:35:00,365.09,365.22,364.98,365.13,5295.0,333.36,333.4787,333.2595,333.3965,5295.0
2018-07-10 15:40:00,365.1,365.1,364.95,365.01,6134.0,333.3691,333.3691,333.2321,333.2869,6134.0
2018-07-10 15:45:00,365.0,365.0,364.79,364.82,16406.0,333.2778,333.2778,333.0861,333.1134,16406.0
2018-07-10 15:50:00,364.85,365.24,364.85,365.22,45095.0,333.1408,333.4969,333.1408,333.4787,45095.0
2018-07-10 15:55:00,365.23,365.49,365.23,365.34,61659.0,333.4878,333.7252,333.4878,333.5883,61659.0
2018-07-11 09:30:00,363.35,363.41,362.72,363.33,40154.0,331.7712,331.826,331.196,331.7529,40154.0
2018-07-11 09:35:00,363.45,363.59,363.14,363.27,22481.0,331.8625,331.9903,331.5795,331.6982,22481.0
2018-07-11 09:40:00,363.4,363.47,363.12,363.12,13414.0,331.8169,331.8808,331.5612,331.5612,13414.0
2018-07-11 09:45:00,363.12,363.14,362.55,362.58,11033.0,331.5612,331.5795,331.0407,331.0681,11033.0
2018-07-11 09:50:00,362.51,362.87,362.46,362.78,69138.0,331.0042,331.3329,330.9586,331.2507,69138.0
2018-07-11 09:55:00,362.85,363.06,362.85,363.03,17826.0,331.3147,331.5064,331.3147,331.479,17826.0
2018-07-11 10:00:00,363.0,363.75,362.99,363.64,23783.0,331.4516,332.1364,331.4425,332.036,23783.0
2018-07-11 10:05:00,363.7,363.93,363.65,363.67,4653.0,332.0908,332.3008,332.0451,332.0634,4653.0
2018-07-11 10:10:00,363.48,363.57,363.34,363.57,3016.0,331.8899,331.9721,331.7621,331.9721,3016.0
2018-07-11 10:15:00,363.65,363.99,363.65,363.95,5115.0,332.0451,332.3556,332.0451,332.3191,5115.0
2018-07-11 10:20:00,363.98,364.13,363.86,364.06,6972.0,332.3464,332.4834,332.2369,332.4195,6972.0
2018-07-11 10:25:00,364.04,364.39,364.04,364.31,7272.0,332.4012,332.7208,332.4012,332.6478,7272.0
2018-07-11 10:30:00,364.39,364.62,364.36,364.39,7917.0,332.7208,332.9308,332.6934,332.7208,7917.0
2018-07-11 10:35:00,364.36,364.47,364.24,364.24,6672.0,332.6934,332.7939,332.5839,332.5839,6672.0
2018-07-11 10:40:00,364.2,364.23,363.91,363.97,1950.0,332.5473,332.5747,332.2825,332.3373,1950.0
2018-07-11 10:45:00,363.97,363.97,363.67,363.73,3655.0,332.3373,332.3373,332.0634,332.1182,3655.0
2018-07-11 10:50:00,363.7,363.72,363.61,363.68,1652.0,332.0908,332.109,332.0086,332.0725,1652.0
2018-07-11 10:55:00,363.64,363.96,363.64,363.94,2330.0,332.036,332.3282,332.036,332.3099,2330.0
2018-07-11 11:00:00,364.06,364.28,364.06,364.17,4864.0,332.4195,332.6204,332.4195,332.5199,4864.0
2018-07-11 11:05:00,364.08,364.14,363.88,363.89,4936.0,332.4378,332.4925,332.2551,332.2643,4936.0
2018-07-11 11:10:00,363.83,363.83,363.65,363.79,14837.0,332.2095,332.2095,332.0451,332.173,14837.0
2018-07-11 11:15:00,363.71,363.77,363.36,363.55,18111.0,332.0999,332.1547,331.7803,331.9538,18111.0
2018-07-11 11:20:00,363.52,363.55,363.27,363.38,18867.0,331.9264,331.9538,331.6982,331.7986,18867.0
2018-07-11 11:25:00,363.34,363.41,363.21,363.27,5219.0,331.7621,331.826,331.6434,331.6982,5219.0
2018-07-11 11:30:00,363.13,363.13,362.92,362.98,7663.0,331.5703,331.5703,331.3786,331.4334,7663.0
2018-07-11 11:35:00,362.99,363.23,362.98,363.12,4510.0,331.4425,331.6616,331.4334,331.5612,4510.0
2018-07-11 11:40:00,363.13,363.19,362.76,362.76,3825.0,331.5703,331.6251,331.2325,331.2325,3825.0
2018-07-11 11:45:00,362.73,362.99,362.69,362.98,5743.0,331.2051,331.4425,331.1686,331.4334,5743.0
2018-07-11 11:50:00,362.97,363.0,362.84,362.87,7161.0,331.4242,331.4516,331.3055,331.3329,7161.0
2018-07-11 11:55:00,362.78,363.03,362.68,362.68,9648.0,331.2507,331.479,331.1594,331.1594,9648.0
2018-07-11 12:00:00,362.61,362.72,362.48,362.53,6414.0,331.0955,331.196,330.9768,331.0225,6414.0
2018-07-11 12:05:00,362.64,362.89,362.64,362.79,3865.0,331.1229,331.3512,331.1229,331.2599,3865.0
2018-07-11 12:10:00,362.77,362.97,362.77,362.89,5540.0,331.2416,331.4242,331.2416,331.3512,5540.0
2018-07-11 12:15:00,362.89,363.16,362.79,363.1,4023.0,331.3512,331.5977,331.2599,331.5429,4023.0
2018-07-11 12:20:00,363.04,363.13,363.02,363.02,400.0,331.4881,331.5703,331.4699,331.4699,400.0
2018-07-11 12:25:00,363.04,363.08,362.84,362.93,1110.0,331.4881,331.5247,331.3055,331.3877,1110.0
2018-07-11 12:30:00,362.95,363.43,362.95,363.43,15739.0,331.406,331.8443,331.406,331.8443,15739.0
2018-07-11 12:35:00,363.39,363.4,363.23,363.24,3694.0,331.8077,331.8169,331.6616,331.6708,3694.0
2018-07-11 12:40:00,363.21,363.21,363.0,363.0,3134.0,331.6434,331.6434,331.4516,331.4516,3134.0
2018-07-11 12:45:00,362.96,363.25,362.91,363.07,4697.0,331.4151,331.6799,331.3694,331.5155,4697.0
2018-07-11 12:50:00,363.06,363.06,362.7,362.76,3690.0,331.5064,331.5064,331.1777,331.2325,3690.0
2018-07-11 12:55:00,362.6,362.6,362.42,362.52,1600.0,331.0864,331.0864,330.922,331.0133,1600.0
2018-07-11 13:00:00,362.66,362.67,362.41,362.43,1510.0,331.1412,331.1503,330.9129,330.9312,1510.0
2018-07-11 13:05:00,362.33,362.54,362.28,362.31,4141.0,330.8399,331.0316,330.7942,330.8216,4141.0
2018-07-11 13:10:00,362.27,362.43,362.16,362.43,6793.0,330.7851,330.9312,330.6846,330.9312,6793.0
2018-07-11 13:15:00,362.4,362.51,362.34,362.5,2235.0,330.9038,331.0042,330.849,330.9951,2235.0
2018-07-11 13:20:00,362.48,362.83,362.48,362.81,6400.0,330.9768,331.2964,330.9768,331.2781,6400.0
2018-07-11 13:25:00,362.81,362.95,362.69,362.69,7461.0,331.2781,331.406,331.1686,331.1686,7461.0
2018-07-11 13:30:00,362.78,362.99,362.73,362.82,29212.0,331.2507,331.4425,331.2051,331.2873,29212.0
2018-07-11 13:35:00,362.64,362.64,362.47,362.54,3486.0,331.1229,331.1229,330.9677,331.0316,3486.0
2018-07-11 13:40:00,362.5,362.62,362.49,362.56,6309.0,330.9951,331.1046,330.9859,331.0499,6309.0
2018-07-11 13:45:00,362.57,362.59,362.38,362.38,3192.0,331.059,331.0773,330.8855,330.8855,3192.0
2018-07-11 13:50:00,362.3,362.3,362.14,362.14,2901.0,330.8125,330.8125,330.6664,330.6664,2901.0
2018-07-11 13:55:00,362.21,362.28,362.12,362.17,5067.0,330.7303,330.7942,330.6481,330.6938,5067.0
2018-07-11 14:00:00,362.18,362.5,362.18,362.39,6481.0,330.7029,330.9951,330.7029,330.8946,6481.0
2018-07-11 14:05:00,362.4,362.5,362.18,362.2,3474.0,330.9038,330.9951,330.7029,330.7211,3474.0
2018-07-11 14:10:00,362.08,362.11,361.81,361.88,7340.0,330.6116,330.639,330.365,330.429,7340.0
2018-07-11 14:15:00,361.84,362.06,361.74,362.03,6597.0,330.3924,330.5933,330.3011,330.5659,6597.0
2018-07-11 14:20:00,362.01,362.4,362.01,362.3,7714.0,330.5477,330.9038,330.5477,330.8125,7714.0
2018-07-11 14:25:00,362.33,362.54,362.31,362.47,2130.0,330.8399,331.0316,330.8216,330.9677,2130.0
2018-07-11 14:30:00,362.5,362.72,362.49,362.68,2464.0,330.9951,331.196,330.9859,331.1594,2464.0
2018-07-11 14:35:00,362.77,362.77,362.61,362.7,4240.0,331.2416,331.2416,331.0955,331.1777,4240.0
2018-07-11 14:40:00,362.58,362.73,362.44,362.73,4403.0,331.0681,331.2051,330.9403,331.2051,4403.0
2018-07-11 14:45:00,362.72,362.82,362.67,362.72,3881.0,331.196,331.2873,331.1503,331.196,3881.0
2018-07-11 14:50:00,362.76,362.8,362.75,362.76,1630.0,331.2325,331.269,331.2233,331.2325,1630.0
2018-07-11 14:55:00,362.8,362.84,362.66,362.7,2001.0,331.269,331.3055,331.1412,331.1777,2001.0
2018-07-11 15:00:00,362.66,362.88,362.65,362.86,8174.0,331.1412,331.3421,331.132,331.3238,8174.0
2018-07-11 15:05:00,362.86,363.17,362.86,363.1,11481.0,331.3238,331.6068,331.3238,331.5429,11481.0
2018-07-11 15:10:00,363.1,363.12,362.92,362.95,6533.0,331.5429,331.5612,331.3786,331.406,6533.0
2018-07-11 15:15:00,363.0,363.0,362.6,362.64,3801.0,331.4516,331.4516,331.0864,331.1229,3801.0
2018-07-11 15:20:00,362.63,362.67,362.33,362.53,4730.0,331.1138,331.1503,330.8399,331.0225,4730.0
2018-07-11 15:25:00,362.4,362.45,362.22,362.22,6054.0,330.9038,330.9494,330.7394,330.7394,6054.0
2018-07-11 15:30:00,362.31,362.51,362.31,362.51,12203.0,330.8216,331.0042,330.8216,331.0042,12203.0
2018-07-11 15:35:00,362.58,362.71,362.44,362.62,8800.0,331.0681,331.1868,330.9403,331.1046,8800.0
2018-07-11 15:40:00,362.58,362.62,362.5,362.5,2238.0,331.0681,331.1046,330.9951,330.9951,2238.0
2018-07-11 15:45:00,362.55,362.87,362.55,362.83,8283.0,331.0407,331.3329,331.0407,331.2964,8283.0
2018-07-11 15:50:00,362.77,362.85,362.6,362.65,12543.0,331.2416,331.3147,331.0864,331.132,12543.0
2018-07-11 15:55:00,362.64,362.69,361.97,362.13,121390.0,331.1229,331.1686,330.5111,330.6572,121390.0
2018-07-12 09:30:00,363.86,364.16,362.84,362.84,14578.0,332.2369,332.5108,331.3055,331.3055,14578.0
2018-07-12 09:35:00,362.82,362.82,362.0,362.09,14547.0,331.2873,331.2873,330.5385,330.6207,14547.0
2018-07-12 09:40:00,362.08,362.12,361.56,361.85,4950.0,330.6116,330.6481,330.1368,330.4016,4950.0
2018-07-12 09:45:00,361.75,361.82,361.18,361.45,6938.0,330.3103,330.3742,329.7898,330.0363,6938.0
2018-07-12 09:50:00,361.52,362.27,361.52,362.25,7557.0,330.1002,330.7851,330.1002,330.7668,7557.0
2018-07-12 09:55:00,362.24,362.35,362.04,362.14,5150.0,330.7577,330.8581,330.5751,330.6664,5150.0
2018-07-12 10:00:00,362.25,362.73,362.25,362.73,6664.0,330.7668,331.2051,330.7668,331.2051,6664.0
2018-07-12 10:05:00,362.67,362.91,362.59,362.7,11337.0,331.1503,331.3694,331.0773,331.1777,11337.0
2018-07-12 10:10:00,362.52,362.62,362.37,362.62,3320.0,331.0133,331.1046,330.8764,331.1046,3320.0
2018-07-12 10:15:00,362.53,362.59,362.27,362.27,3300.0,331.0225,331.0773,330.7851,330.7851,3300.0
2018-07-12 10:20:00,362.31,362.31,362.06,362.24,3700.0,330.8216,330.8216,330.5933,330.7577,3700.0
2018-07-12 10:25:00,362.2,362.74,362.13,362.74,3500.0,330.7211,331.2142,330.6572,331.2142,3500.0
2018-07-12 10:30:00,362.8,362.8,362.52,362.52,1568.0,331.269,331.269,331.0133,331.0133,1568.0
2018-07-12 10:35:00,362.55,362.58,362.15,362.34,2482.0,331.0407,331.0681,330.6755,330.849,2482.0
2018-07-12 10:40:00,362.35,362.35,361.82,361.83,2700.0,330.8581,330.8581,330.3742,330.3833,2700.0
2018-07-12 10:45:00,361.83,361.84,361.51,361.59,3702.0,330.3833,330.3924,330.0911,330.1642,3702.0
2018-07-12 10:50:00,361.66,361.9,361.62,361.69,2570.0,330.2281,330.4472,330.1916,330.2555,2570.0
2018-07-12 10:55:00,361.75,361.75,361.52,361.59,1410.0,330.3103,330.3103,330.1002,330.1642,1410.0
2018-07-12 11:00:00,361.68,361.96,361.68,361.92,4498.0,330.2463,330.502,330.2463,330.4655,4498.0
2018-07-12 11:05:00,361.98,361.99,361.79,361.84,18032.0,330.5203,330.5294,330.3468,330.3924,18032.0
2018-07-12 11:10:00,361.78,361.91,361.78,361.87,1600.0,330.3377,330.4564,330.3377,330.4198,1600.0
2018-07-12 11:15:00,361.86,361.9,361.49,361.49,4850.0,330.4107,330.4472,330.0729,330.0729,4850.0
2018-07-12 11:20:00,361.5,361.6,361.33,361.58,6383.0,330.082,330.1733,329.9268,330.155,6383.0
2018-07-12 11:25:00,361.57,361.63,361.57,361.63,800.0,330.1459,330.2007,330.1459,330.2007,800.0
2018-07-12 11:30:00,361.68,361.88,361.68,361.72,3056.0,330.2463,330.429,330.2463,330.2829,3056.0
2018-07-12 11:35:00,361.65,361.66,361.46,361.58,3250.0,330.219,330.2281,330.0455,330.155,3250.0
2018-07-12 11:40:00,361.65,361.72,361.45,361.72,2156.0,330.219,330.2829,330.0363,330.2829,2156.0
2018-07-12 11:45:00,361.62,361.77,361.62,361.77,800.0,330.1916,330.3285,330.1916,330.3285,800.0
2018-07-12 11:50:00,361.86,362.04,361.79,362.04,4120.0,330.4107,330.5751,330.3468,330.5751,4120.0
2018-07-12 11:55:00,361.95,362.26,361.95,362.18,838.0,330.4929,330.7759,330.4929,330.7029,838.0
2018-07-12 12:00:00,362.19,362.2,361.92,361.94,3321.0,330.712,330.7211,330.4655,330.4837,3321.0
2018-07-12 12:05:00,361.87,361.92,361.87,361.92,486.0,330.4198,330.4655,330.4198,330.4655,486.0
2018-07-12 12:10:00,362.02,362.18,362.02,362.17,400.0,330.5568,330.7029,330.5568,330.6938,400.0
2018-07-12 12:15:00,362.18,362.25,362.14,362.23,2007.0,330.7029,330.7668,330.6664,330.7485,2007.0
2018-07-12 12:20:00,362.23,362.52,362.23,362.52,4332.0,330.7485,331.0133,330.7485,331.0133,4332.0
2018-07-12 12:25:00,362.62,362.83,362.56,362.83,1700.0,331.1046,331.2964,331.0499,331.2964,1700.0
2018-07-12 12:30:00,362.86,363.13,362.83,363.09,8520.0,331.3238,331.5703,331.2964,331.5338,8520.0
2018-07-12 12:35:00,363.17,363.25,363.13,363.15,900.0,331.6068,331.6799,331.5703,331.5886,900.0
2018-07-12 12:40:00,362.98,362.98,362.62,362.96,6991.0,331.4334,331.4334,331.1046,331.4151,6991.0
2018-07-12 12:45:00,363.01,363.19,363.01,363.07,1527.0,331.4608,331.6251,331.4608,331.5155,1527.0
2018-07-12 12:50:00,363.07,363.07,363.07,363.07,100.0,331.5155,331.5155,331.5155,331.5155,100.0
2018-07-12 12:55:00,363.29,363.62,363.29,363.5,9187.0,331.7164,332.0177,331.7164,331.9082,9187.0
2018-07-12 13:00:00,363.54,363.72,363.48,363.6,11478.0,331.9447,332.109,331.8899,331.9995,11478.0
2018-07-12 13:05:00,363.52,363.59,363.27,363.28,2289.0,331.9264,331.9903,331.6982,331.7073,2289.0
2018-07-12 13:10:00,363.26,363.45,363.25,363.45,1799.0,331.689,331.8625,331.6799,331.8625,1799.0
2018-07-12 13:15:00,363.5,363.59,363.41,363.59,2922.0,331.9082,331.9903,331.826,331.9903,2922.0
2018-07-12 13:20:00,363.56,363.56,363.36,363.43,1796.0,331.963,331.963,331.7803,331.8443,1796.0
2018-07-12 13:25:00,363.4,363.56,363.38,363.56,4837.0,331.8169,331.963,331.7986,331.963,4837.0
2018-07-12 13:30:00,363.6,363.62,363.32,363.35,1349.0,331.9995,332.0177,331.7438,331.7712,1349.0
2018-07-12 13:35:00,363.38,363.49,363.32,363.49,1310.0,331.7986,331.899,331.7438,331.899,1310.0
2018-07-12 13:40:00,363.6,363.64,363.45,363.45,1900.0,331.9995,332.036,331.8625,331.8625,1900.0
2018-07-12 13:45:00,363.53,363.56,363.37,363.37,700.0,331.9356,331.963,331.7895,331.7895,700.0
2018-07-12 13:50:00,363.29,363.29,363.21,363.24,3540.0,331.7164,331.7164,331.6434,331.6708,3540.0
2018-07-12 13:55:00,363.3,363.3,363.05,363.12,7714.0,331.7255,331.7255,331.4973,331.5612,7714.0
2018-07-12 14:00:00,363.08,363.35,363.02,363.15,4700.0,331.5247,331.7712,331.4699,331.5886,4700.0
2018-07-12 14:05:00,363.16,363.2,362.94,363.0,7700.0,331.5977,331.6342,331.3968,331.4516,7700.0
2018-07-12 14:10:00,363.0,363.01,362.8,362.8,872.0,331.4516,331.4608,331.269,331.269,872.0
2018-07-12 14:15:00,362.96,362.98,362.89,362.9,872.0,331.4151,331.4334,331.3512,331.3603,872.0
2018-07-12 14:20:00,362.96,363.19,362.96,363.1,800.0,331.4151,331.6251,331.4151,331.5429,800.0
2018-07-12 14:25:00,363.07,363.11,363.02,363.08,1099.0,331.5155,331.5521,331.4699,331.5247,1099.0
2018-07-12 14:30:00,363.0,363.03,362.87,362.97,1687.0,331.4516,331.479,331.3329,331.4242,1687.0
2018-07-12 14:35:00,362.82,362.88,362.82,362.85,1294.0,331.2873,331.3421,331.2873,331.3147,1294.0
2018-07-12 14:40:00,362.78,362.86,362.74,362.84,2271.0,331.2507,331.3238,331.2142,331.3055,2271.0
2018-07-12 14:45:00,362.79,362.91,362.77,362.87,4060.0,331.2599,331.3694,331.2416,331.3329,4060.0
2018-07-12 14:50:00,362.93,362.96,362.9,362.91,5739.0,331.3877,331.4151,331.3603,331.3694,5739.0
2018-07-12 14:55:00,362.83,362.99,362.79,362.99,4236.0,331.2964,331.4425,331.2599,331.4425,4236.0
2018-07-12 15:00:00,363.0,363.16,363.0,363.16,3447.0,331.4516,331.5977,331.4516,331.5977,3447.0
2018-07-12 15:05:00,363.18,363.19,363.03,363.03,2876.0,331.616,331.6251,331.479,331.479,2876.0
2018-07-12 15:10:00,362.89,362.94,362.72,362.83,4808.0,331.3512,331.3968,331.196,331.2964,4808.0
2018-07-12 15:15:00,362.89,363.11,362.89,362.95,1040.0,331.3512,331.5521,331.3512,331.406,1040.0
2018-07-12 15:20:00,363.01,363.03,362.69,362.77,8437.0,331.4608,331.479,331.1686,331.2416,8437.0
2018-07-12 15:25:00,362.79,363.11,362.79,363.1,3901.0,331.2599,331.5521,331.2599,331.5429,3901.0
2018-07-12 15:30:00,363.06,363.11,363.0,363.07,2430.0,331.5064,331.5521,331.4516,331.5155,2430.0
2018-07-12 15:35:00,363.06,363.07,363.04,363.05,1599.0,331.5064,331.5155,331.4881,331.4973,1599.0
2018-07-12 15:40:00,363.08,363.18,363.0,363.0,1020.0,331.5247,331.616,331.4516,331.4516,1020.0
2018-07-12 15:45:00,362.93,363.09,362.91,363.08,9378.0,331.3877,331.5338,331.3694,331.5247,9378.0
2018-07-12 15:50:00,363.08,363.15,362.94,362.94,12552.0,331.5247,331.5886,331.3968,331.3968,12552.0
2018-07-12 15:55:00,362.97,363.24,362.97,363.22,59729.0,331.4242,331.6708,331.4242,331.6525,59729.0
2018-07-13 09:30:00,362.87,363.87,362.87,363.49,17168.0,331.3329,332.246,331.3329,331.899,17168.0
2018-07-13 09:35:00,363.63,364.03,363.6,363.72,26080.0,332.0269,332.3921,331.9995,332.109,26080.0
2018-07-13 09:40:00,363.84,363.84,363.5,363.5,5085.0,332.2186,332.2186,331.9082,331.9082,5085.0
2018-07-13 09:45:00,363.57,364.09,363.57,363.81,5998.0,331.9721,332.4469,331.9721,332.1912,5998.0
2018-07-13 09:50:00,363.86,363.86,363.19,363.19,8417.0,332.2369,332.2369,331.6251,331.6251,8417.0
2018-07-13 09:55:00,363.23,363.46,363.02,363.42,7779.0,331.6616,331.8716,331.4699,331.8351,7779.0
2018-07-13 10:00:00,363.39,363.79,363.39,363.7,6980.0,331.8077,332.173,331.8077,332.0908,6980.0
2018-07-13 10:05:00,363.71,363.71,363.36,363.59,1500.0,332.0999,332.0999,331.7803,331.9903,1500.0
2018-07-13 10:10:00,363.61,363.88,363.61,363.85,3687.0,332.0086,332.2551,332.0086,332.2277,3687.0
2018-07-13 10:15:00,363.86,364.08,363.84,364.01,13254.0,332.2369,332.4378,332.2186,332.3738,13254.0
2018-07-13 10:20:00,364.04,364.2,363.97,364.01,4351.0,332.4012,332.5473,332.3373,332.3738,4351.0
2018-07-13 10:25:00,364.06,364.13,363.64,363.64,1830.0,332.4195,332.4834,332.036,332.036,1830.0
2018-07-13 10:30:00,363.7,363.7,363.65,363.65,1860.0,332.0908,332.0908,332.0451,332.0451,1860.0
2018-07-13 10:35:00,363.67,363.97,363.58,363.97,5342.0,332.0634,332.3373,331.9812,332.3373,5342.0
2018-07-13 10:40:00,363.99,364.3,363.99,364.3,4350.0,332.3556,332.6386,332.3556,332.6386,4350.0
2018-07-13 10:45:00,364.32,364.43,364.21,364.42,7950.0,332.6569,332.7573,332.5565,332.7482,7950.0
2018-07-13 10:50:00,364.32,364.54,364.32,364.45,4255.0,332.6569,332.8578,332.6569,332.7756,4255.0
2018-07-13 10:55:00,364.34,364.52,364.33,364.41,1540.0,332.6752,332.8395,332.666,332.7391,1540.0
2018-07-13 11:00:00,364.43,364.55,364.37,364.39,2993.0,332.7573,332.8669,332.7026,332.7208,2993.0
2018-07-13 11:05:00,364.36,364.75,364.36,364.75,4147.0,332.6934,333.0495,332.6934,333.0495,4147.0
2018-07-13 11:10:00,364.66,364.84,364.63,364.8,2609.0,332.9674,333.1317,332.94,333.0952,2609.0
2018-07-13 11:15:00,364.8,364.88,364.7,364.71,3225.0,333.0952,333.1682,333.0039,333.013,3225.0
2018-07-13 11:20:00,364.66,365.01,364.65,364.95,4078.0,332.9674,333.2869,332.9582,333.2321,4078.0
2018-07-13 11:25:00,364.95,365.03,364.76,364.78,3870.0,333.2321,333.3052,333.0587,333.0769,3870.0
2018-07-13 11:30:00,364.71,364.85,364.46,364.46,5383.0,333.013,333.1408,332.7847,332.7847,5383.0
2018-07-13 11:35:00,364.5,364.56,364.3,364.44,5001.0,332.8213,332.876,332.6386,332.7665,5001.0
2018-07-13 11:40:00,364.4,364.44,363.93,364.35,36286.0,332.7299,332.7665,332.3008,332.6843,36286.0
2018-07-13 11:45:00,364.34,364.41,363.95,364.02,12923.0,332.6752,332.7391,332.3191,332.383,12923.0
2018-07-13 11:50:00,364.06,364.11,364.02,364.05,1499.0,332.4195,332.4652,332.383,332.4104,1499.0
2018-07-13 11:55:00,364.02,364.02,363.89,363.99,8074.0,332.383,332.383,332.2643,332.3556,8074.0
2018-07-13 12:00:00,364.01,364.13,363.96,364.04,2749.0,332.3738,332.4834,332.3282,332.4012,2749.0
2018-07-13 12:05:00,364.11,364.25,364.07,364.17,4752.0,332.4652,332.593,332.4286,332.5199,4752.0
2018-07-13 12:10:00,364.16,364.16,363.99,364.05,2006.0,332.5108,332.5108,332.3556,332.4104,2006.0
2018-07-13 12:15:00,364.03,364.17,363.99,364.17,3676.0,332.3921,332.5199,332.3556,332.5199,3676.0
2018-07-13 12:20:00,364.14,364.14,363.57,363.61,26529.0,332.4925,332.4925,331.9721,332.0086,26529.0
2018-07-13 12:25:00,363.62,363.72,363.55,363.72,12612.0,332.0177,332.109,331.9538,332.109,12612.0
2018-07-13 12:30:00,363.79,363.79,363.68,363.7,1006.0,332.173,332.173,332.0725,332.0908,1006.0
2018-07-13 12:35:00,363.65,363.75,363.64,363.75,2400.0,332.0451,332.1364,332.036,332.1364,2400.0
2018-07-13 12:40:00,363.85,363.87,363.83,363.87,565.0,332.2277,332.246,332.2095,332.246,565.0
2018-07-13 12:45:00,363.83,363.88,363.77,363.81,1752.0,332.2095,332.2551,332.1547,332.1912,1752.0
2018-07-13 12:50:00,363.86,363.94,363.73,363.94,1291.0,332.2369,332.3099,332.1182,332.3099,1291.0
2018-07-13 12:55:00,363.98,364.0,363.81,363.99,3941.0,332.3464,332.3647,332.1912,332.3556,3941.0
2018-07-13 13:00:00,364.05,364.16,363.82,364.16,3602.0,332.4104,332.5108,332.2004,332.5108,3602.0
2018-07-13 13:05:00,364.13,364.19,364.04,364.04,921.0,332.4834,332.5382,332.4012,332.4012,921.0
2018-07-13 13:10:00,363.92,363.92,363.8,363.8,200.0,332.2917,332.2917,332.1821,332.1821,200.0
2018-07-13 13:15:00,363.76,363.81,363.73,363.81,1300.0,332.1456,332.1912,332.1182,332.1912,1300.0
2018-07-13 13:20:00,363.8,363.83,363.72,363.82,2403.0,332.1821,332.2095,332.109,332.2004,2403.0
2018-07-13 13:25:00,363.89,363.96,363.88,363.96,400.0,332.2643,332.3282,332.2551,332.3282,400.0
2018-07-13 13:30:00,363.8,363.8,363.41,363.41,1333.0,332.1821,332.1821,331.826,331.826,1333.0
2018-07-13 13:35:00,363.36,363.43,363.36,363.43,1000.0,331.7803,331.8443,331.7803,331.8443,1000.0
2018-07-13 13:40:00,363.4,363.45,363.25,363.36,5360.0,331.8169,331.8625,331.6799,331.7803,5360.0
2018-07-13 13:45:00,363.44,363.49,363.39,363.39,1831.0,331.8534,331.899,331.8077,331.8077,1831.0
2018-07-13 13:50:00,363.44,363.56,363.43,363.55,3076.0,331.8534,331.963,331.8443,331.9538,3076.0
2018-07-13 13:55:00,363.57,363.68,363.54,363.68,3730.0,331.9721,332.0725,331.9447,332.0725,3730.0
2018-07-13 14:00:00,363.65,363.65,363.55,363.59,1310.0,332.0451,332.0451,331.9538,331.9903,1310.0
2018-07-13 14:05:00,363.6,363.6,363.53,363.6,608.0,331.9995,331.9995,331.9356,331.9995,608.0
2018-07-13 14:10:00,363.48,363.56,363.48,363.55,1075.0,331.8899,331.963,331.8899,331.9538,1075.0
2018-07-13 14:15:00,363.55,363.57,363.44,363.45,1900.0,331.9538,331.9721,331.8534,331.8625,1900.0
2018-07-13 14:20:00,363.38,363.48,363.38,363.47,620.0,331.7986,331.8899,331.7986,331.8808,620.0
2018-07-13 14:25:00,363.49,363.54,363.49,363.54,1400.0,331.899,331.9447,331.899,331.9447,1400.0
2018-07-13 14:30:00,363.52,363.52,363.35,363.38,1037.0,331.9264,331.9264,331.7712,331.7986,1037.0
2018-07-13 14:35:00,363.36,363.45,363.3,363.3,2306.0,331.7803,331.8625,331.7255,331.7255,2306.0
2018-07-13 14:40:00,363.35,363.35,363.25,363.25,1723.0,331.7712,331.7712,331.6799,331.6799,1723.0
2018-07-13 14:45:00,363.29,363.3,363.15,363.3,2963.0,331.7164,331.7255,331.5886,331.7255,2963.0
2018-07-13 14:50:00,363.29,363.45,363.27,363.37,3407.0,331.7164,331.8625,331.6982,331.7895,3407.0
2018-07-13 14:55:00,363.33,363.41,363.19,363.22,2528.0,331.7529,331.826,331.6251,331.6525,2528.0
2018-07-13 15:00:00,363.23,363.42,363.23,363.42,1400.0,331.6616,331.8351,331.6616,331.8351,1400.0
2018-07-13 15:05:00,363.36,363.36,363.36,363.36,100.0,331.7803,331.7803,331.7803,331.7803,100.0
2018-07-13 15:10:00,363.34,363.5,363.33,363.48,4781.0,331.7621,331.9082,331.7529,331.8899,4781.0
2018-07-13 15:15:00,363.45,363.46,363.33,363.33,7324.0,331.8625,331.8716,331.7529,331.7529,7324.0
2018-07-13 15:20:00,363.32,363.37,363.13,363.13,2384.0,331.7438,331.7895,331.5703,331.5703,2384.0
2018-07-13 15:25:00,363.15,363.17,362.96,363.1,6870.0,331.5886,331.6068,331.4151,331.5429,6870.0
2018-07-13 15:30:00,363.1,363.15,363.1,363.15,1331.0,331.5429,331.5886,331.5429,331.5886,1331.0
2018-07-13 15:35:00,363.19,363.23,363.19,363.22,1018.0,331.6251,331.6616,331.6251,331.6525,1018.0
2018-07-13 15:40:00,363.22,363.22,362.99,363.03,2432.0,331.6525,331.6525,331.4425,331.479,2432.0
2018-07-13 15:45:00,362.98,363.02,362.89,363.0,5239.0,331.4334,331.4699,331.3512,331.4516,5239.0
2018-07-13 15:50:00,363.05,363.12,362.93,363.03,8981.0,331.4973,331.5612,331.3877,331.479,8981.0
2018-07-13 15:55:00,363.04,363.19,363.04,363.1,22318.0,331.4881,331.6251,331.4881,331.5429,22318.0
2018-07-16 09:30:00,363.43,363.83,363.18,363.18,11525.0,331.8443,332.2095,331.616,331.616,11525.0
2018-07-16 09:35:00,363.08,363.26,362.59,362.61,6070.0,331.5247,331.689,331.0773,331.0955,6070.0
2018-07-16 09:40:00,362.53,362.68,362.29,362.56,10584.0,331.0225,331.1594,330.8033,331.0499,10584.0
2018-07-16 09:45:00,362.57,362.65,362.15,362.34,8783.0,331.059,331.132,330.6755,330.849,8783.0
2018-07-16 09:50:00,362.35,362.83,362.35,362.64,12055.0,330.8581,331.2964,330.8581,331.1229,12055.0
2018-07-16 09:55:00,362.78,362.78,362.12,362.2,3980.0,331.2507,331.2507,330.6481,330.7211,3980.0
2018-07-16 10:00:00,362.28,362.5,362.1,362.15,1775.0,330.7942,330.9951,330.6298,330.6755,1775.0
2018-07-16 10:05:00,362.21,362.21,361.92,362.11,3167.0,330.7303,330.7303,330.4655,330.639,3167.0
2018-07-16 10:10:00,361.85,362.02,361.68,361.69,3320.0,330.4016,330.5568,330.2463,330.2555,3320.0
2018-07-16 10:15:00,361.71,362.08,361.71,362.08,6330.0,330.2737,330.6116,330.2737,330.6116,6330.0
2018-07-16 10:20:00,361.99,361.99,361.38,361.4,3653.0,330.5294,330.5294,329.9724,329.9907,3653.0
2018-07-16 10:25:00,361.49,361.64,361.49,361.64,2350.0,330.0729,330.2098,330.0729,330.2098,2350.0
2018-07-16 10:30:00,361.73,361.88,361.68,361.72,5949.0,330.292,330.429,330.2463,330.2829,5949.0
2018-07-16 10:35:00,361.66,361.98,361.65,361.82,3800.0,330.2281,330.5203,330.219,330.3742,3800.0
2018-07-16 10:40:00,361.84,361.88,361.24,361.24,1636.0,330.3924,330.429,329.8446,329.8446,1636.0
2018-07-16 10:45:00,361.11,361.18,361.05,361.05,2372.0,329.7259,329.7898,329.6711,329.6711,2372.0
2018-07-16 10:50:00,361.05,361.05,360.88,360.92,3867.0,329.6711,329.6711,329.5159,329.5524,3867.0
2018-07-16 10:55:00,360.88,360.88,360.65,360.73,6038.0,329.5159,329.5159,329.3059,329.3789,6038.0
2018-07-16 11:00:00,360.66,360.79,360.65,360.74,1550.0,329.315,329.4337,329.3059,329.388,1550.0
2018-07-16 11:05:00,360.96,361.28,360.93,361.18,2286.0,329.5889,329.8811,329.5615,329.7898,2286.0
2018-07-16 11:10:00,361.06,361.38,361.06,361.38,400.0,329.6802,329.9724,329.6802,329.9724,400.0
2018-07-16 11:15:00,361.34,361.44,361.26,361.26,1250.0,329.9359,330.0272,329.8628,329.8628,1250.0
2018-07-16 11:20:00,361.19,361.45,361.19,361.45,941.0,329.7989,330.0363,329.7989,330.0363,941.0
2018-07-16 11:25:00,361.44,361.63,361.44,361.52,905.0,330.0272,330.2007,330.0272,330.1002,905.0
2018-07-16 11:30:00,361.59,361.6,361.3,361.35,8372.0,330.1642,330.1733,329.8994,329.945,8372.0
2018-07-16 11:35:00,361.37,361.43,361.32,361.43,10644.0,329.9633,330.0181,329.9176,330.0181,10644.0
2018-07-16 11:40:00,361.26,361.42,361.17,361.21,1545.0,329.8628,330.0089,329.7807,329.8172,1545.0
2018-07-16 11:45:00,361.0,361.0,360.63,360.8,5300.0,329.6254,329.6254,329.2876,329.4428,5300.0
2018-07-16 11:50:00,360.84,361.07,360.84,361.01,2401.0,329.4793,329.6894,329.4793,329.6346,2401.0
2018-07-16 11:55:00,361.04,361.19,361.0,361.18,1000.0,329.662,329.7989,329.6254,329.7898,1000.0
2018-07-16 12:00:00,361.2,361.2,360.98,360.99,700.0,329.8081,329.8081,329.6072,329.6163,700.0
2018-07-16 12:05:00,361.02,361.18,361.01,361.18,977.0,329.6437,329.7898,329.6346,329.7898,977.0
2018-07-16 12:10:00,361.18,361.21,361.12,361.16,2669.0,329.7898,329.8172,329.735,329.7715,2669.0
2018-07-16 12:15:00,361.22,361.36,361.17,361.17,2498.0,329.8263,329.9542,329.7807,329.7807,2498.0
2018-07-16 12:20:00,361.18,361.6,361.17,361.6,6824.0,329.7898,330.1733,329.7807,330.1733,6824.0
2018-07-16 12:25:00,361.62,361.78,361.56,361.6,7073.0,330.1916,330.3377,330.1368,330.1733,7073.0
2018-07-16 12:30:00,361.58,361.6,361.41,361.41,1930.0,330.155,330.1733,329.9998,329.9998,1930.0
2018-07-16 12:35:00,361.39,361.43,361.35,361.38,1387.0,329.9815,330.0181,329.945,329.9724,1387.0
2018-07-16 12:40:00,361.35,361.4,361.22,361.23,3825.0,329.945,329.9907,329.8263,329.8355,3825.0
2018-07-16 12:45:00,361.27,361.38,361.16,361.17,5100.0,329.872,329.9724,329.7715,329.7807,5100.0
2018-07-16 12:50:00,361.19,361.48,361.19,361.48,6127.0,329.7989,330.0637,329.7989,330.0637,6127.0
2018-07-16 12:55:00,361.49,361.59,361.49,361.55,1200.0,330.0729,330.1642,330.0729,330.1276,1200.0
2018-07-16 13:00:00,361.57,361.57,361.45,361.54,2048.0,330.1459,330.1459,330.0363,330.1185,2048.0
2018-07-16 13:05:00,361.57,361.61,361.34,361.38,3426.0,330.1459,330.1824,329.9359,329.9724,3426.0
2018-07-16 13:10:00,361.41,361.41,361.13,361.13,1166.0,329.9998,329.9998,329.7441,329.7441,1166.0
2018-07-16 13:15:00,361.1,361.42,361.1,361.4,4750.0,329.7168,330.0089,329.7168,329.9907,4750.0
2018-07-16 13:20:00,361.4,361.45,361.26,361.3,8867.0,329.9907,330.0363,329.8628,329.8994,8867.0
2018-07-16 13:25:00,361.27,361.33,361.26,361.29,2207.0,329.872,329.9268,329.8628,329.8902,2207.0
2018-07-16 13:30:00,361.24,361.51,361.24,361.51,2052.0,329.8446,330.0911,329.8446,330.0911,2052.0
2018-07-16 13:35:00,361.53,361.67,361.47,361.63,2500.0,330.1094,330.2372,330.0546,330.2007,2500.0
2018-07-16 13:40:00,361.68,361.68,361.51,361.51,3037.0,330.2463,330.2463,330.0911,330.0911,3037.0
2018-07-16 13:45:00,361.44,361.44,361.35,361.38,1264.0,330.0272,330.0272,329.945,329.9724,1264.0
2018-07-16 13:50:00,361.38,361.44,361.28,361.28,3248.0,329.9724,330.0272,329.8811,329.8811,3248.0
2018-07-16 13:55:00,361.27,361.31,361.21,361.25,2237.0,329.872,329.9085,329.8172,329.8537,2237.0
2018-07-16 14:00:00,361.19,361.22,360.97,361.01,44400.0,329.7989,329.8263,329.598,329.6346,44400.0
2018-07-16 14:05:00,360.93,361.19,360.88,361.13,4128.0,329.5615,329.7989,329.5159,329.7441,4128.0
2018-07-16 14:10:00,361.08,361.08,361.01,361.06,620.0,329.6985,329.6985,329.6346,329.6802,620.0
2018-07-16 14:15:00,361.06,361.22,361.06,361.22,1080.0,329.6802,329.8263,329.6802,329.8263,1080.0
2018-07-16 14:20:00,361.18,361.4,361.13,361.22,6275.0,329.7898,329.9907,329.7441,329.8263,6275.0
2018-07-16 14:25:00,361.23,361.35,361.21,361.3,9950.0,329.8355,329.945,329.8172,329.8994,9950.0
2018-07-16 14:30:00,361.29,361.29,361.05,361.07,17192.0,329.8902,329.8902,329.6711,329.6894,17192.0
2018-07-16 14:35:00,361.05,361.15,360.99,361.04,7420.0,329.6711,329.7624,329.6163,329.662,7420.0
2018-07-16 14:40:00,360.96,360.96,360.67,360.76,10887.0,329.5889,329.5889,329.3241,329.4063,10887.0
2018-07-16 14:45:00,360.73,360.77,360.5,360.61,20865.0,329.3789,329.4154,329.1689,329.2693,20865.0
2018-07-16 14:50:00,360.63,360.67,360.4,360.5,8970.0,329.2876,329.3241,329.0776,329.1689,8970.0
2018-07-16 14:55:00,360.5,360.5,360.23,360.31,12624.0,329.1689,329.1689,328.9224,328.9954,12624.0
2018-07-16 15:00:00,360.35,360.52,360.35,360.43,2631.0,329.0319,329.1872,329.0319,329.105,2631.0
2018-07-16 15:05:00,360.55,360.7,360.52,360.69,3253.0,329.2146,329.3515,329.1872,329.3424,3253.0
2018-07-16 15:10:00,360.67,360.76,360.63,360.73,6513.0,329.3241,329.4063,329.2876,329.3789,6513.0
2018-07-16 15:15:00,360.76,360.81,360.68,360.8,6687.0,329.4063,329.452,329.3333,329.4428,6687.0
2018-07-16 15:20:00,360.82,360.87,360.74,360.77,5570.0,329.4611,329.5067,329.388,329.4154,5570.0
2018-07-16 15:25:00,360.79,360.85,360.75,360.8,3367.0,329.4337,329.4885,329.3972,329.4428,3367.0
2018-07-16 15:30:00,360.85,360.86,360.71,360.72,6201.0,329.4885,329.4976,329.3606,329.3698,6201.0
2018-07-16 15:35:00,360.71,360.95,360.69,360.94,3704.0,329.3606,329.5798,329.3424,329.5707,3704.0
2018-07-16 15:40:00,360.98,361.07,360.94,360.99,15024.0,329.6072,329.6894,329.5707,329.6163,15024.0
2018-07-16 15:45:00,360.94,361.1,360.87,361.0,17214.0,329.5707,329.7168,329.5067,329.6254,17214.0
2018-07-16 15:50:00,360.98,361.14,360.87,360.92,15432.0,329.6072,329.7533,329.5067,329.5524,15432.0
2018-07-16 15:55:00,360.92,361.29,360.92,361.14,67911.0,329.5524,329.8902,329.5524,329.7533,67911.0
2018-07-17 09:30:00,360.64,361.36,360.58,361.28,38129.0,329.2967,329.9542,329.2419,329.8811,38129.0
2018-07-17 09:35:00,361.4,361.58,361.09,361.16,39496.0,329.9907,330.155,329.7076,329.7715,39496.0
2018-07-17 09:40:00,361.17,361.69,361.17,361.68,21550.0,329.7807,330.2555,329.7807,330.2463,21550.0
2018-07-17 09:45:00,361.69,362.04,361.63,361.86,23398.0,330.2555,330.5751,330.2007,330.4107,23398.0
2018-07-17 09:50:00,361.89,361.99,361.53,361.57,11693.0,330.4381,330.5294,330.1094,330.1459,11693.0
2018-07-17 09:55:00,361.48,361.66,361.3,361.48,16120.0,330.0637,330.2281,329.8994,330.0637,16120.0
2018-07-17 10:00:00,361.58,362.03,361.58,361.9,13215.0,330.155,330.5659,330.155,330.4472,13215.0
2018-07-17 10:05:00,361.87,362.05,361.79,362.05,6882.0,330.4198,330.5842,330.3468,330.5842,6882.0
2018-07-17 10:10:00,362.09,362.15,361.91,361.91,3475.0,330.6207,330.6755,330.4564,330.4564,3475.0
2018-07-17 10:15:00,362.03,362.24,362.0,362.24,7307.0,330.5659,330.7577,330.5385,330.7577,7307.0
2018-07-17 10:20:00,362.17,362.27,362.0,362.06,2808.0,330.6938,330.7851,330.5385,330.5933,2808.0
2018-07-17 10:25:00,362.04,362.58,361.95,362.52,2399.0,330.5751,331.0681,330.4929,331.0133,2399.0
2018-07-17 10:30:00,362.59,362.73,362.47,362.57,6105.0,331.0773,331.2051,330.9677,331.059,6105.0
2018-07-17 10:35:00,362.54,362.54,362.29,362.37,2794.0,331.0316,331.0316,330.8033,330.8764,2794.0
2018-07-17 10:40:00,362.39,362.65,362.31,362.51,5715.0,330.8946,331.132,330.8216,331.0042,5715.0
2018-07-17 10:45:00,362.47,362.56,362.34,362.38,1304.0,330.9677,331.0499,330.849,330.8855,1304.0
2018-07-17 10:50:00,362.2,362.29,362.1,362.21,7683.0,330.7211,330.8033,330.6298,330.7303,7683.0
2018-07-17 10:55:00,362.23,362.39,362.17,362.19,4756.0,330.7485,330.8946,330.6938,330.712,4756.0
2018-07-17 11:00:00,362.21,362.31,362.07,362.21,12700.0,330.7303,330.8216,330.6024,330.7303,12700.0
2018-07-17 11:05:00,362.3,362.52,362.13,362.22,6506.0,330.8125,331.0133,330.6572,330.7394,6506.0
2018-07-17 11:10:00,362.28,362.32,362.22,362.28,931.0,330.7942,330.8307,330.7394,330.7942,931.0
2018-07-17 11:15:00,362.22,362.44,362.08,362.38,6765.0,330.7394,330.9403,330.6116,330.8855,6765.0
2018-07-17 11:20:00,362.33,362.41,362.22,362.22,7448.0,330.8399,330.9129,330.7394,330.7394,7448.0
2018-07-17 11:25:00,362.24,362.37,362.21,362.37,2100.0,330.7577,330.8764,330.7303,330.8764,2100.0
2018-07-17 11:30:00,362.33,362.4,362.28,362.36,5483.0,330.8399,330.9038,330.7942,330.8672,5483.0
2018-07-17 11:35:00,362.39,362.4,362.28,362.32,3444.0,330.8946,330.9038,330.7942,330.8307,3444.0
2018-07-17 11:40:00,362.26,362.35,362.13,362.35,4193.0,330.7759,330.8581,330.6572,330.8581,4193.0
2018-07-17 11:45:00,362.37,362.68,362.37,362.68,14421.0,330.8764,331.1594,330.8764,331.1594,14421.0
2018-07-17 11:50:00,362.66,362.72,362.51,362.54,2045.0,331.1412,331.196,331.0042,331.0316,2045.0
2018-07-17 11:55:00,362.54,362.58,362.47,362.47,4176.0,331.0316,331.0681,330.9677,330.9677,4176.0
2018-07-17 12:00:00,362.38,362.46,362.32,362.38,6061.0,330.8855,330.9586,330.8307,330.8855,6061.0
2018-07-17 12:05:00,362.32,362.34,362.26,362.32,2050.0,330.8307,330.849,330.7759,330.8307,2050.0
2018-07-17 12:10:00,362.26,362.32,362.23,362.29,1300.0,330.7759,330.8307,330.7485,330.8033,1300.0
2018-07-17 12:15:00,362.32,362.68,362.31,362.66,4520.0,330.8307,331.1594,330.8216,331.1412,4520.0
2018-07-17 12:20:00,362.63,362.77,362.61,362.63,6173.0,331.1138,331.2416,331.0955,331.1138,6173.0
2018-07-17 12:25:00,362.67,362.67,362.52,362.53,3200.0,331.1503,331.1503,331.0133,331.0225,3200.0
2018-07-17 12:30:00,362.57,362.57,362.28,362.28,2200.0,331.059,331.059,330.7942,330.7942,2200.0
2018-07-17 12:35:00,362.36,362.52,362.34,362.48,3000.0,330.8672,331.0133,330.849,330.9768,3000.0
2018-07-17 12:40:00,362.51,362.8,362.51,362.75,2500.0,331.0042,331.269,331.0042,331.2233,2500.0
2018-07-17 12:45:00,362.72,362.86,362.7,362.73,3050.0,331.196,331.3238,331.1777,331.2051,3050.0
2018-07-17 12:50:00,362.81,362.92,362.79,362.8,5781.0,331.2781,331.3786,331.2599,331.269,5781.0
2018-07-17 12:55:00,362.83,362.95,362.81,362.88,1222.0,331.2964,331.406,331.2781,331.3421,1222.0
2018-07-17 13:00:00,362.89,363.05,362.89,363.03,12350.0,331.3512,331.4973,331.3512,331.479,12350.0
2018-07-17 13:05:00,363.08,363.15,363.0,363.0,14646.0,331.5247,331.5886,331.4516,331.4516,14646.0
2018-07-17 13:10:00,363.11,363.23,363.11,363.19,1000.0,331.5521,331.6616,331.5521,331.6251,1000.0
2018-07-17 13:15:00,363.23,363.23,362.99,362.99,2500.0,331.6616,331.6616,331.4425,331.4425,2500.0
2018-07-17 13:20:00,363.03,363.05,362.93,362.97,3922.0,331.479,331.4973,331.3877,331.4242,3922.0
2018-07-17 13:25:00,362.94,363.12,362.94,363.07,2352.0,331.3968,331.5612,331.3968,331.5155,2352.0
2018-07-17 13:30:00,363.16,363.19,363.09,363.09,1200.0,331.5977,331.6251,331.5338,331.5338,1200.0
2018-07-17 13:35:00,363.18,363.24,363.11,363.17,2806.0,331.616,331.6708,331.5521,331.6068,2806.0
2018-07-17 13:40:00,363.22,363.22,363.15,363.17,1700.0,331.6525,331.6525,331.5886,331.6068,1700.0
2018-07-17 13:45:00,363.2,363.23,363.1,363.16,2950.0,331.6342,331.6616,331.5429,331.5977,2950.0
2018-07-17 13:50:00,363.17,363.17,363.03,363.13,3936.0,331.6068,331.6068,331.479,331.5703,3936.0
2018-07-17 13:55:00,363.12,363.12,363.03,363.06,902.0,331.5612,331.5612,331.479,331.5064,902.0
2018-07-17 14:00:00,363.05,363.05,362.81,362.87,1500.0,331.4973,331.4973,331.2781,331.3329,1500.0
2018-07-17 14:05:00,362.94,363.02,362.94,363.02,1350.0,331.3968,331.4699,331.3968,331.4699,1350.0
2018-07-17 14:10:00,362.88,362.88,362.85,362.87,529.0,331.3421,331.3421,331.3147,331.3329,529.0
2018-07-17 14:15:00,362.89,362.89,362.75,362.83,1899.0,331.3512,331.3512,331.2233,331.2964,1899.0
2018-07-17 14:20:00,362.85,363.1,362.85,363.1,1474.0,331.3147,331.5429,331.3147,331.5429,1474.0
2018-07-17 14:25:00,362.97,363.02,362.96,362.99,500.0,331.4242,331.4699,331.4151,331.4425,500.0
2018-07-17 14:30:00,362.97,362.97,362.9,362.91,1600.0,331.4242,331.4242,331.3603,331.3694,1600.0
2018-07-17 14:35:00,362.93,362.96,362.8,362.8,3037.0,331.3877,331.4151,331.269,331.269,3037.0
2018-07-17 14:40:00,362.73,362.88,362.73,362.86,1687.0,331.2051,331.3421,331.2051,331.3238,1687.0
2018-07-17 14:45:00,362.86,363.0,362.86,362.94,10058.0,331.3238,331.4516,331.3238,331.3968,10058.0
2018-07-17 14:50:00,362.97,362.97,362.73,362.89,3406.0,331.4242,331.4242,331.2051,331.3512,3406.0
2018-07-17 14:55:00,362.86,362.88,362.76,362.76,4490.0,331.3238,331.3421,331.2325,331.2325,4490.0
2018-07-17 15:00:00,362.74,362.74,362.53,362.7,2919.0,331.2142,331.2142,331.0225,331.1777,2919.0
2018-07-17 15:05:00,362.72,362.97,362.72,362.97,10772.0,331.196,331.4242,331.196,331.4242,10772.0
2018-07-17 15:10:00,362.96,363.07,362.91,363.07,3090.0,331.4151,331.5155,331.3694,331.5155,3090.0
2018-07-17 15:15:00,363.14,363.24,363.14,363.24,4101.0,331.5795,331.6708,331.5795,331.6708,4101.0
2018-07-17 15:20:00,363.22,363.44,363.18,363.44,11973.0,331.6525,331.8534,331.616,331.8534,11973.0
2018-07-17 15:25:00,363.41,363.42,363.2,363.21,5532.0,331.826,331.8351,331.6342,331.6434,5532.0
2018-07-17 15:30:00,363.25,363.26,362.97,362.97,12478.0,331.6799,331.689,331.4242,331.4242,12478.0
2018-07-17 15:35:00,362.93,363.12,362.93,363.0,4126.0,331.3877,331.5612,331.3877,331.4516,4126.0
2018-07-17 15:40:00,363.02,363.19,363.02,363.16,3925.0,331.4699,331.6251,331.4699,331.5977,3925.0
2018-07-17 15:45:00,363.15,363.15,362.95,362.99,5703.0,331.5886,331.5886,331.406,331.4425,5703.0
2018-07-17 15:50:00,362.98,362.98,362.77,362.8,11462.0,331.4334,331.4334,331.2416,331.269,11462.0
2018-07-17 15:55:00,362.76,362.96,362.71,362.8,48102.0,331.2325,331.4151,331.1868,331.269,48102.0
2018-07-18 09:30:00,362.44,363.01,362.44,362.92,9476.0,330.9403,331.4608,330.9403,331.3786,9476.0
2018-07-18 09:35:00,362.87,362.98,362.47,362.55,11546.0,331.3329,331.4334,330.9677,331.0407,11546.0
2018-07-18 09:40:00,362.55,362.55,362.19,362.48,13691.0,331.0407,331.0407,330.712,330.9768,13691.0
2018-07-18 09:45:00,362.43,362.69,362.27,362.48,6877.0,330.9312,331.1686,330.7851,330.9768,6877.0
2018-07-18 09:50:00,362.47,362.82,362.39,362.42,4453.0,330.9677,331.2873,330.8946,330.922,4453.0
2018-07-18 09:55:00,362.29,362.5,362.29,362.44,2869.0,330.8033,330.9951,330.8033,330.9403,2869.0
2018-07-18 10:00:00,362.34,362.49,362.31,362.33,1345.0,330.849,330.9859,330.8216,330.8399,1345.0
2018-07-18 10:05:00,362.32,362.32,361.89,362.27,6394.0,330.8307,330.8307,330.4381,330.7851,6394.0
2018-07-18 10:10:00,362.1,362.36,362.07,362.07,2394.0,330.6298,330.8672,330.6024,330.6024,2394.0
2018-07-18 10:15:00,361.94,361.98,361.75,361.87,4962.0,330.4837,330.5203,330.3103,330.4198,4962.0
2018-07-18 10:20:00,361.83,361.99,361.83,361.85,1875.0,330.3833,330.5294,330.3833,330.4016,1875.0
2018-07-18 10:25:00,361.87,362.03,361.79,361.96,5728.0,330.4198,330.5659,330.3468,330.502,5728.0
2018-07-18 10:30:00,361.85,361.85,361.48,361.62,11155.0,330.4016,330.4016,330.0637,330.1916,11155.0
2018-07-18 10:35:00,361.67,361.8,361.45,361.78,3180.0,330.2372,330.3559,330.0363,330.3377,3180.0
2018-07-18 10:40:00,361.93,361.97,361.79,361.82,5170.0,330.4746,330.5111,330.3468,330.3742,5170.0
2018-07-18 10:45:00,361.92,362.02,361.86,361.89,1425.0,330.4655,330.5568,330.4107,330.4381,1425.0
2018-07-18 10:50:00,361.82,362.01,361.79,362.01,2370.0,330.3742,330.5477,330.3468,330.5477,2370.0
2018-07-18 10:55:00,362.04,362.29,362.0,362.25,5678.0,330.5751,330.8033,330.5385,330.7668,5678.0
2018-07-18 11:00:00,362.24,362.34,362.18,362.32,3890.0,330.7577,330.849,330.7029,330.8307,3890.0
2018-07-18 11:05:00,362.34,362.69,362.34,362.66,4938.0,330.849,331.1686,330.849,331.1412,4938.0
2018-07-18 11:10:00,362.82,362.88,362.62,362.62,3938.0,331.2873,331.3421,331.1046,331.1046,3938.0
2018-07-18 11:15:00,362.6,362.64,362.57,362.61,1211.0,331.0864,331.1229,331.059,331.0955,1211.0
2018-07-18 11:20:00,362.6,362.72,362.52,362.63,2152.0,331.0864,331.196,331.0133,331.1138,2152.0
2018-07-18 11:25:00,362.72,362.96,362.67,362.96,2852.0,331.196,331.4151,331.1503,331.4151,2852.0
2018-07-18 11:30:00,362.85,363.31,362.85,363.25,6501.0,331.3147,331.7347,331.3147,331.6799,6501.0
2018-07-18 11:35:00,363.37,363.37,363.22,363.22,7129.0,331.7895,331.7895,331.6525,331.6525,7129.0
2018-07-18 11:40:00,363.18,363.26,363.11,363.12,5492.0,331.616,331.689,331.5521,331.5612,5492.0
2018-07-18 11:45:00,363.14,363.14,363.13,363.14,800.0,331.5795,331.5795,331.5703,331.5795,800.0
2018-07-18 11:50:00,363.21,363.21,363.1,363.21,1300.0,331.6434,331.6434,331.5429,331.6434,1300.0
2018-07-18 11:55:00,363.24,363.55,363.24,363.53,3795.0,331.6708,331.9538,331.6708,331.9356,3795.0
2018-07-18 12:00:00,363.45,363.48,363.31,363.36,5900.0,331.8625,331.8899,331.7347,331.7803,5900.0
2018-07-18 12:05:00,363.46,363.72,363.46,363.72,2700.0,331.8716,332.109,331.8716,332.109,2700.0
2018-07-18 12:10:00,363.69,363.73,363.59,363.59,1748.0,332.0817,332.1182,331.9903,331.9903,1748.0
2018-07-18 12:15:00,363.49,363.52,363.41,363.44,2801.0,331.899,331.9264,331.826,331.8534,2801.0
2018-07-18 12:20:00,363.5,363.62,363.49,363.54,1225.0,331.9082,332.0177,331.899,331.9447,1225.0
2018-07-18 12:25:00,363.57,363.61,363.54,363.57,1075.0,331.9721,332.0086,331.9447,331.9721,1075.0
2018-07-18 12:30:00,363.58,363.6,363.36,363.38,2873.0,331.9812,331.9995,331.7803,331.7986,2873.0
2018-07-18 12:35:00,363.34,363.35,363.3,363.34,844.0,331.7621,331.7712,331.7255,331.7621,844.0
2018-07-18 12:40:00,363.39,363.41,363.36,363.41,1914.0,331.8077,331.826,331.7803,331.826,1914.0
2018-07-18 12:45:00,363.3,363.47,363.3,363.45,400.0,331.7255,331.8808,331.7255,331.8625,400.0
2018-07-18 12:50:00,363.35,363.45,363.35,363.44,3506.0,331.7712,331.8625,331.7712,331.8534,3506.0
2018-07-18 12:55:00,363.32,363.39,363.31,363.33,2850.0,331.7438,331.8077,331.7347,331.7529,2850.0
2018-07-18 13:00:00,363.38,363.42,363.34,363.42,800.0,331.7986,331.8351,331.7621,331.8351,800.0
2018-07-18 13:05:00,363.3,363.32,363.27,363.32,400.0,331.7255,331.7438,331.6982,331.7438,400.0
2018-07-18 13:10:00,363.2,363.2,363.12,363.12,400.0,331.6342,331.6342,331.5612,331.5612,400.0
2018-07-18 13:15:00,363.18,363.18,363.12,363.12,1100.0,331.616,331.616,331.5612,331.5612,1100.0
2018-07-18 13:20:00,363.1,363.21,363.1,363.21,1879.0,331.5429,331.6434,331.5429,331.6434,1879.0
2018-07-18 13:25:00,363.22,363.22,363.17,363.17,1440.0,331.6525,331.6525,331.6068,331.6068,1440.0
2018-07-18 13:30:00,363.22,363.22,362.99,362.99,443.0,331.6525,331.6525,331.4425,331.4425,443.0
2018-07-18 13:35:00,363.05,363.11,363.01,363.01,2946.0,331.4973,331.5521,331.4608,331.4608,2946.0
2018-07-18 13:40:00,363.03,363.03,362.95,363.0,1430.0,331.479,331.479,331.406,331.4516,1430.0
2018-07-18 13:45:00,362.9,362.92,362.83,362.83,2500.0,331.3603,331.3786,331.2964,331.2964,2500.0
2018-07-18 13:50:00,362.74,362.84,362.67,362.84,1801.0,331.2142,331.3055,331.1503,331.3055,1801.0
2018-07-18 13:55:00,362.88,363.01,362.76,362.97,5423.0,331.3421,331.4608,331.2325,331.4242,5423.0
2018-07-18 14:00:00,362.97,363.06,362.92,363.06,2500.0,331.4242,331.5064,331.3786,331.5064,2500.0
2018-07-18 14:05:00,363.1,363.11,363.02,363.07,1164.0,331.5429,331.5521,331.4699,331.5155,1164.0
2018-07-18 14:10:00,363.06,363.21,362.99,363.21,1112.0,331.5064,331.6434,331.4425,331.6434,1112.0
2018-07-18 14:15:00,363.14,363.31,363.11,363.31,2718.0,331.5795,331.7347,331.5521,331.7347,2718.0
2018-07-18 14:20:00,363.37,363.46,363.36,363.39,1859.0,331.7895,331.8716,331.7803,331.8077,1859.0
2018-07-18 14:25:00,363.41,363.64,363.39,363.63,4726.0,331.826,332.036,331.8077,332.0269,4726.0
2018-07-18 14:30:00,363.63,363.63,363.52,363.61,9705.0,332.0269,332.0269,331.9264,332.0086,9705.0
2018-07-18 14:35:00,363.57,363.66,363.57,363.6,3420.0,331.9721,332.0543,331.9721,331.9995,3420.0
2018-07-18 14:40:00,363.59,363.72,363.5,363.72,4781.0,331.9903,332.109,331.9082,332.109,4781.0
2018-07-18 14:45:00,363.66,363.97,363.66,363.94,2120.0,332.0543,332.3373,332.0543,332.3099,2120.0
2018-07-18 14:50:00,363.95,364.06,363.88,364.03,2468.0,332.3191,332.4195,332.2551,332.3921,2468.0
2018-07-18 14:55:00,364.03,364.03,363.85,363.9,3332.0,332.3921,332.3921,332.2277,332.2734,3332.0
2018-07-18 15:00:00,363.94,363.99,363.9,363.99,1951.0,332.3099,332.3556,332.2734,332.3556,1951.0
2018-07-18 15:05:00,363.86,363.86,363.79,363.85,1444.0,332.2369,332.2369,332.173,332.2277,1444.0
2018-07-18 15:10:00,363.85,363.93,363.84,363.92,2728.0,332.2277,332.3008,332.2186,332.2917,2728.0
2018-07-18 15:15:00,363.9,363.99,363.88,363.9,7370.0,332.2734,332.3556,332.2551,332.2734,7370.0
2018-07-18 15:20:00,363.92,364.01,363.91,363.99,5014.0,332.2917,332.3738,332.2825,332.3556,5014.0
2018-07-18 15:25:00,363.99,364.1,363.95,364.02,9130.0,332.3556,332.456,332.3191,332.383,9130.0
2018-07-18 15:30:00,364.03,364.1,363.95,363.95,10781.0,332.3921,332.456,332.3191,332.3191,10781.0
2018-07-18 15:35:00,363.99,364.07,363.95,364.01,4500.0,332.3556,332.4286,332.3191,332.3738,4500.0
2018-07-18 15:40:00,363.97,363.98,363.9,363.92,7589.0,332.3373,332.3464,332.2734,332.2917,7589.0
2018-07-18 15:45:00,363.94,364.12,363.92,364.06,13651.0,332.3099,332.4743,332.2917,332.4195,13651.0
2018-07-18 15:50:00,364.04,364.18,364.04,364.13,9877.0,332.4012,332.5291,332.4012,332.4834,9877.0
2018-07-18 15:55:00,364.16,364.19,364.02,364.07,28314.0,332.5108,332.5382,332.383,332.4286,28314.0
2018-07-19 09:30:00,363.04,363.62,363.04,363.45,14965.0,331.4881,332.0177,331.4881,331.8625,14965.0
2018-07-19 09:35:00,363.41,363.49,363.18,363.34,17590.0,331.826,331.899,331.616,331.7621,17590.0
2018-07-19 09:40:00,363.21,363.48,362.97,363.2,8350.0,331.6434,331.8899,331.4242,331.6342,8350.0
2018-07-19 09:45:00,363.3,363.37,362.91,362.91,8550.0,331.7255,331.7895,331.3694,331.3694,8550.0
2018-07-19 09:50:00,362.91,362.91,362.32,362.61,13374.0,331.3694,331.3694,330.8307,331.0955,13374.0
2018-07-19 09:55:00,362.7,363.0,362.41,363.0,6837.0,331.1777,331.4516,330.9129,331.4516,6837.0
2018-07-19 10:00:00,363.01,363.39,362.99,363.39,11492.0,331.4608,331.8077,331.4425,331.8077,11492.0
2018-07-19 10:05:00,363.38,363.7,363.38,363.62,8650.0,331.7986,332.0908,331.7986,332.0177,8650.0
2018-07-19 10:10:00,363.71,364.13,363.68,364.13,2148.0,332.0999,332.4834,332.0725,332.4834,2148.0
2018-07-19 10:15:00,364.15,364.21,363.9,363.95,7694.0,332.5017,332.5565,332.2734,332.3191,7694.0
2018-07-19 10:20:00,363.82,363.91,363.63,363.66,4304.0,332.2004,332.2825,332.0269,332.0543,4304.0
2018-07-19 10:25:00,363.7,363.94,363.64,363.87,1800.0,332.0908,332.3099,332.036,332.246,1800.0
2018-07-19 10:30:00,363.94,363.94,363.64,363.76,3337.0,332.3099,332.3099,332.036,332.1456,3337.0
2018-07-19 10:35:00,363.83,364.05,363.72,364.05,616.0,332.2095,332.4104,332.109,332.4104,616.0
2018-07-19 10:40:00,364.17,364.32,364.07,364.25,8108.0,332.5199,332.6569,332.4286,332.593,8108.0
2018-07-19 10:45:00,364.26,364.47,364.09,364.26,2850.0,332.6021,332.7939,332.4469,332.6021,2850.0
2018-07-19 10:50:00,364.23,364.49,364.23,364.49,7581.0,332.5747,332.8121,332.5747,332.8121,7581.0
2018-07-19 10:55:00,364.54,364.8,364.52,364.54,7858.0,332.8578,333.0952,332.8395,332.8578,7858.0
2018-07-19 11:00:00,364.61,364.81,364.59,364.66,4772.0,332.9217,333.1043,332.9034,332.9674,4772.0
2018-07-19 11:05:00,364.57,365.13,364.57,364.97,5599.0,332.8852,333.3965,332.8852,333.2504,5599.0
2018-07-19 11:10:00,364.94,364.94,364.72,364.8,3573.0,333.223,333.223,333.0221,333.0952,3573.0
2018-07-19 11:15:00,364.76,365.1,364.76,365.05,2180.0,333.0587,333.3691,333.0587,333.3235,2180.0
2018-07-19 11:20:00,365.07,365.18,365.06,365.18,4941.0,333.3417,333.4422,333.3326,333.4422,4941.0
2018-07-19 11:25:00,365.14,365.23,364.97,364.97,2902.0,333.4056,333.4878,333.2504,333.2504,2902.0
2018-07-19 11:30:00,364.93,365.13,364.93,365.13,4864.0,333.2139,333.3965,333.2139,333.3965,4864.0
2018-07-19 11:35:00,365.13,365.24,365.05,365.22,3832.0,333.3965,333.4969,333.3235,333.4787,3832.0
2018-07-19 11:40:00,365.23,365.44,365.22,365.31,2935.0,333.4878,333.6796,333.4787,333.5609,2935.0
2018-07-19 11:45:00,365.33,365.36,365.2,365.36,1537.0,333.5791,333.6065,333.4604,333.6065,1537.0
2018-07-19 11:50:00,365.4,365.41,365.28,365.3,2303.0,333.643,333.6522,333.5335,333.5517,2303.0
2018-07-19 11:55:00,365.27,365.37,365.25,365.37,1300.0,333.5243,333.6156,333.5061,333.6156,1300.0
2018-07-19 12:00:00,365.48,365.57,365.33,365.57,5047.0,333.7161,333.7983,333.5791,333.7983,5047.0
2018-07-19 12:05:00,365.58,365.58,365.37,365.45,3442.0,333.8074,333.8074,333.6156,333.6887,3442.0
2018-07-19 12:10:00,365.38,365.39,365.26,365.26,17450.0,333.6248,333.6339,333.5152,333.5152,17450.0
2018-07-19 12:15:00,365.33,365.35,365.17,365.18,11010.0,333.5791,333.5974,333.433,333.4422,11010.0
2018-07-19 12:20:00,365.12,365.28,365.12,365.21,2537.0,333.3874,333.5335,333.3874,333.4696,2537.0
2018-07-19 12:25:00,365.21,365.27,365.19,365.24,600.0,333.4696,333.5243,333.4513,333.4969,600.0
2018-07-19 12:30:00,365.29,365.29,365.19,365.2,712.0,333.5426,333.5426,333.4513,333.4604,712.0
2018-07-19 12:35:00,365.31,365.35,365.28,365.29,6099.0,333.5609,333.5974,333.5335,333.5426,6099.0
2018-07-19 12:40:00,365.32,365.35,365.24,365.24,6900.0,333.57,333.5974,333.4969,333.4969,6900.0
2018-07-19 12:45:00,365.13,365.13,364.98,365.01,9106.0,333.3965,333.3965,333.2595,333.2869,9106.0
2018-07-19 12:50:00,364.94,364.97,364.82,364.97,4463.0,333.223,333.2504,333.1134,333.2504,4463.0
2018-07-19 12:55:00,365.02,365.1,364.94,365.0,789.0,333.2961,333.3691,333.223,333.2778,789.0
2018-07-19 13:00:00,365.0,365.42,364.73,364.82,23838.0,333.2778,333.6613,333.0313,333.1134,23838.0
2018-07-19 13:05:00,364.84,365.13,364.82,365.1,3606.0,333.1317,333.3965,333.1134,333.3691,3606.0
2018-07-19 13:10:00,364.96,365.18,364.95,365.01,18299.0,333.2413,333.4422,333.2321,333.2869,18299.0
2018-07-19 13:15:00,365.05,365.31,365.04,365.29,1900.0,333.3235,333.5609,333.3143,333.5426,1900.0
2018-07-19 13:20:00,365.38,365.6,365.37,365.57,3314.0,333.6248,333.8257,333.6156,333.7983,3314.0
2018-07-19 13:25:00,365.51,365.55,365.39,365.39,2730.0,333.7435,333.78,333.6339,333.6339,2730.0
2018-07-19 13:30:00,365.45,365.46,365.3,365.38,1300.0,333.6887,333.6978,333.5517,333.6248,1300.0
2018-07-19 13:35:00,365.39,365.76,365.39,365.72,5507.0,333.6339,333.9717,333.6339,333.9352,5507.0
2018-07-19 13:40:00,365.72,365.76,365.66,365.66,709.0,333.9352,333.9717,333.8804,333.8804,709.0
2018-07-19 13:45:00,365.72,365.74,365.62,365.63,903.0,333.9352,333.9535,333.8439,333.853,903.0
2018-07-19 13:50:00,365.56,365.84,365.4,365.8,5002.0,333.7891,334.0448,333.643,334.0083,5002.0
2018-07-19 13:55:00,365.8,366.08,365.8,366.07,10303.0,334.0083,334.2639,334.0083,334.2548,10303.0
2018-07-19 14:00:00,366.05,366.16,365.97,365.97,2989.0,334.2365,334.337,334.1635,334.1635,2989.0
2018-07-19 14:05:00,366.12,366.2,366.04,366.09,1200.0,334.3005,334.3735,334.2274,334.2731,1200.0
2018-07-19 14:10:00,366.19,366.25,366.02,366.05,2404.0,334.3644,334.4192,334.2092,334.2365,2404.0
2018-07-19 14:15:00,366.03,366.06,365.86,365.94,2323.0,334.2183,334.2457,334.0631,334.1361,2323.0
2018-07-19 14:20:00,365.95,366.15,365.95,366.08,1646.0,334.1452,334.3279,334.1452,334.2639,1646.0
2018-07-19 14:25:00,366.08,366.16,365.97,366.16,9552.0,334.2639,334.337,334.1635,334.337,9552.0
2018-07-19 14:30:00,366.14,366.14,366.01,366.01,500.0,334.3187,334.3187,334.2,334.2,500.0
2018-07-19 14:35:00,366.05,366.12,365.93,365.99,2272.0,334.2365,334.3005,334.127,334.1818,2272.0
2018-07-19 14:40:00,365.97,366.11,365.96,366.04,3444.0,334.1635,334.2913,334.1544,334.2274,3444.0
2018-07-19 14:45:00,366.08,366.08,365.87,365.92,4096.0,334.2639,334.2639,334.0722,334.1178,4096.0
2018-07-19 14:50:00,365.8,365.83,365.66,365.83,6108.0,334.0083,334.0357,333.8804,334.0357,6108.0
2018-07-19 14:55:00,365.83,366.03,365.83,365.99,4745.0,334.0357,334.2183,334.0357,334.1818,4745.0
2018-07-19 15:00:00,365.94,366.14,365.93,366.11,2044.0,334.1361,334.3187,334.127,334.2913,2044.0
2018-07-19 15:05:00,366.04,366.05,366.01,366.02,4979.0,334.2274,334.2365,334.2,334.2092,4979.0
2018-07-19 15:10:00,365.87,365.9,365.62,365.67,2874.0,334.0722,334.0996,333.8439,333.8896,2874.0
2018-07-19 15:15:00,365.64,365.72,365.51,365.65,17125.0,333.8622,333.9352,333.7435,333.8713,17125.0
2018-07-19 15:20:00,365.66,365.78,365.64,365.77,6422.0,333.8804,333.99,333.8622,333.9809,6422.0
2018-07-19 15:25:00,365.74,365.77,365.68,365.71,6461.0,333.9535,333.9809,333.8987,333.9261,6461.0
2018-07-19 15:30:00,365.65,365.7,365.43,365.69,7755.0,333.8713,333.917,333.6704,333.9078,7755.0
2018-07-19 15:35:00,365.68,365.68,365.55,365.59,2500.0,333.8987,333.8987,333.78,333.8165,2500.0
2018-07-19 15:40:00,365.56,365.56,365.42,365.49,2300.0,333.7891,333.7891,333.6613,333.7252,2300.0
2018-07-19 15:45:00,365.36,365.56,365.33,365.33,9351.0,333.6065,333.7891,333.5791,333.5791,9351.0
2018-07-19 15:50:00,365.33,365.4,365.17,365.39,24235.0,333.5791,333.643,333.433,333.6339,24235.0
2018-07-19 15:55:00,365.41,365.66,365.41,365.6,38911.0,333.6522,333.8804,333.6522,333.8257,38911.0
2018-07-20 09:30:00,364.83,365.18,364.19,364.19,44301.0,333.1226,333.4422,332.5382,332.5382,44301.0
2018-07-20 09:35:00,364.19,364.59,363.95,364.21,41742.0,332.5382,332.9034,332.3191,332.5565,41742.0
2018-07-20 09:40:00,364.21,364.34,363.88,364.19,16790.0,332.5565,332.6752,332.2551,332.5382,16790.0
2018-07-20 09:45:00,364.23,364.39,364.03,364.03,17701.0,332.5747,332.7208,332.3921,332.3921,17701.0
2018-07-20 09:50:00,363.93,364.34,363.9,364.34,21514.0,332.3008,332.6752,332.2734,332.6752,21514.0
2018-07-20 09:55:00,364.37,364.49,364.12,364.48,11727.0,332.7026,332.8121,332.4743,332.803,11727.0
2018-07-20 10:00:00,364.47,364.58,364.07,364.12,17991.0,332.7939,332.8943,332.4286,332.4743,17991.0
2018-07-20 10:05:00,364.17,364.24,363.97,364.01,7934.0,332.5199,332.5839,332.3373,332.3738,7934.0
2018-07-20 10:10:00,364.03,364.13,363.91,364.0,2970.0,332.3921,332.4834,332.2825,332.3647,2970.0
2018-07-20 10:15:00,363.95,364.01,363.5,363.51,10979.0,332.3191,332.3738,331.9082,331.9173,10979.0
2018-07-20 10:20:00,363.52,363.85,363.51,363.76,6945.0,331.9264,332.2277,331.9173,332.1456,6945.0
2018-07-20 10:25:00,363.75,363.82,363.48,363.82,4474.0,332.1364,332.2004,331.8899,332.2004,4474.0
2018-07-20 10:30:00,363.78,363.91,363.57,363.86,2520.0,332.1638,332.2825,331.9721,332.2369,2520.0
2018-07-20 10:35:00,363.76,363.85,363.71,363.76,1020.0,332.1456,332.2277,332.0999,332.1456,1020.0
2018-07-20 10:40:00,363.71,363.72,363.6,363.61,5260.0,332.0999,332.109,331.9995,332.0086,5260.0
2018-07-20 10:45:00,363.77,363.93,363.71,363.82,3089.0,332.1547,332.3008,332.0999,332.2004,3089.0
2018-07-20 10:50:00,363.68,363.78,363.37,363.46,14882.0,332.0725,332.1638,331.7895,331.8716,14882.0
2018-07-20 10:55:00,363.49,363.49,363.33,363.44,5255.0,331.899,331.899,331.7529,331.8534,5255.0
2018-07-20 11:00:00,363.5,363.58,363.39,363.49,8598.0,331.9082,331.9812,331.8077,331.899,8598.0
2018-07-20 11:05:00,363.45,363.49,363.36,363.48,2314.0,331.8625,331.899,331.7803,331.8899,2314.0
2018-07-20 11:10:00,363.5,363.87,363.5,363.87,2000.0,331.9082,332.246,331.9082,332.246,2000.0
2018-07-20 11:15:00,363.88,364.36,363.88,364.33,5387.0,332.2551,332.6934,332.2551,332.666,5387.0
2018-07-20 11:20:00,364.27,364.36,364.2,364.33,3875.0,332.6112,332.6934,332.5473,332.666,3875.0
2018-07-20 11:25:00,364.28,364.3,364.14,364.3,2335.0,332.6204,332.6386,332.4925,332.6386,2335.0
2018-07-20 11:30:00,364.35,364.59,364.35,364.38,10590.0,332.6843,332.9034,332.6843,332.7117,10590.0
2018-07-20 11:35:00,364.33,364.54,364.27,364.53,22039.0,332.666,332.8578,332.6112,332.8486,22039.0
2018-07-20 11:40:00,364.49,364.69,364.42,364.64,3157.0,332.8121,332.9947,332.7482,332.9491,3157.0
2018-07-20 11:45:00,364.64,364.76,364.62,364.73,2161.0,332.9491,333.0587,332.9308,333.0313,2161.0
2018-07-20 11:50:00,364.69,364.69,364.5,364.52,712.0,332.9947,332.9947,332.8213,332.8395,712.0
2018-07-20 11:55:00,364.49,364.61,364.49,364.54,1100.0,332.8121,332.9217,332.8121,332.8578,1100.0
2018-07-20 12:00:00,364.55,364.71,364.46,364.71,911.0,332.8669,333.013,332.7847,333.013,911.0
2018-07-20 12:05:00,364.68,364.84,364.62,364.83,3000.0,332.9856,333.1317,332.9308,333.1226,3000.0
2018-07-20 12:10:00,364.87,364.89,364.78,364.79,2262.0,333.1591,333.1774,333.0769,333.0861,2262.0
2018-07-20 12:15:00,364.82,364.82,364.76,364.77,2112.0,333.1134,333.1134,333.0587,333.0678,2112.0
2018-07-20 12:20:00,364.86,364.97,364.86,364.93,2800.0,333.15,333.2504,333.15,333.2139,2800.0
2018-07-20 12:25:00,364.97,364.99,364.86,364.94,1520.0,333.2504,333.2687,333.15,333.223,1520.0
2018-07-20 12:30:00,364.94,365.02,364.94,365.0,1720.0,333.223,333.2961,333.223,333.2778,1720.0
2018-07-20 12:35:00,364.91,365.05,364.91,365.02,4785.0,333.1956,333.3235,333.1956,333.2961,4785.0
2018-07-20 12:40:00,365.15,365.19,365.13,365.16,2900.0,333.4148,333.4513,333.3965,333.4239,2900.0
2018-07-20 12:45:00,365.16,365.22,365.1,365.13,3728.0,333.4239,333.4787,333.3691,333.3965,3728.0
2018-07-20 12:50:00,365.11,365.19,365.0,365.11,1961.0,333.3782,333.4513,333.2778,333.3782,1961.0
2018-07-20 12:55:00,365.01,365.01,364.92,364.94,406.0,333.2869,333.2869,333.2048,333.223,406.0
2018-07-20 13:00:00,364.95,365.04,364.93,364.93,3200.0,333.2321,333.3143,333.2139,333.2139,3200.0
2018-07-20 13:05:00,364.93,364.96,364.82,364.82,1283.0,333.2139,333.2413,333.1134,333.1134,1283.0
2018-07-20 13:10:00,364.89,364.94,364.87,364.89,4080.0,333.1774,333.223,333.1591,333.1774,4080.0
2018-07-20 13:15:00,364.91,364.96,364.8,364.82,1590.0,333.1956,333.2413,333.0952,333.1134,1590.0
2018-07-20 13:20:00,364.87,364.87,364.71,364.72,700.0,333.1591,333.1591,333.013,333.0221,700.0
2018-07-20 13:25:00,364.66,364.69,364.59,364.66,8689.0,332.9674,332.9947,332.9034,332.9674,8689.0
2018-07-20 13:30:00,364.62,364.67,364.58,364.64,3662.0,332.9308,332.9765,332.8943,332.9491,3662.0
2018-07-20 13:35:00,364.65,364.74,364.61,364.7,1800.0,332.9582,333.0404,332.9217,333.0039,1800.0
2018-07-20 13:40:00,364.68,364.7,364.68,364.7,224.0,332.9856,333.0039,332.9856,333.0039,224.0
2018-07-20 13:45:00,364.67,364.8,364.66,364.67,2117.0,332.9765,333.0952,332.9674,332.9765,2117.0
2018-07-20 13:50:00,364.7,364.77,364.63,364.68,6229.0,333.0039,333.0678,332.94,332.9856,6229.0
2018-07-20 13:55:00,364.62,364.77,364.62,364.68,3820.0,332.9308,333.0678,332.9308,332.9856,3820.0
2018-07-20 14:00:00,364.63,364.83,364.63,364.68,10019.0,332.94,333.1226,332.94,332.9856,10019.0
2018-07-20 14:05:00,364.69,364.77,364.59,364.6,9087.0,332.9947,333.0678,332.9034,332.9126,9087.0
2018-07-20 14:10:00,364.53,364.53,364.35,364.37,625.0,332.8486,332.8486,332.6843,332.7026,625.0
2018-07-20 14:15:00,364.37,364.37,364.24,364.24,7811.0,332.7026,332.7026,332.5839,332.5839,7811.0
2018-07-20 14:20:00,364.27,364.29,364.21,364.25,1849.0,332.6112,332.6295,332.5565,332.593,1849.0
2018-07-20 14:25:00,364.25,364.27,364.13,364.25,5983.0,332.593,332.6112,332.4834,332.593,5983.0
2018-07-20 14:30:00,364.27,364.27,364.01,364.01,3420.0,332.6112,332.6112,332.3738,332.3738,3420.0
2018-07-20 14:35:00,363.92,364.02,363.89,363.95,4611.0,332.2917,332.383,332.2643,332.3191,4611.0
2018-07-20 14:40:00,363.94,363.99,363.89,363.96,5679.0,332.3099,332.3556,332.2643,332.3282,5679.0
2018-07-20 14:45:00,364.0,364.25,363.95,364.25,5552.0,332.3647,332.593,332.3191,332.593,5552.0
2018-07-20 14:50:00,364.24,364.24,364.09,364.23,4700.0,332.5839,332.5839,332.4469,332.5747,4700.0
2018-07-20 14:55:00,364.24,364.24,364.16,364.18,2980.0,332.5839,332.5839,332.5108,332.5291,2980.0
2018-07-20 15:00:00,364.12,364.23,364.08,364.22,2814.0,332.4743,332.5747,332.4378,332.5656,2814.0
2018-07-20 15:05:00,364.21,364.3,364.16,364.22,7850.0,332.5565,332.6386,332.5108,332.5656,7850.0
2018-07-20 15:10:00,364.19,364.21,364.01,364.21,2223.0,332.5382,332.5565,332.3738,332.5565,2223.0
2018-07-20 15:15:00,364.14,364.14,363.94,364.08,6018.0,332.4925,332.4925,332.3099,332.4378,6018.0
2018-07-20 15:20:00,364.08,364.08,363.91,363.91,2250.0,332.4378,332.4378,332.2825,332.2825,2250.0
2018-07-20 15:25:00,363.9,363.95,363.84,363.85,4776.0,332.2734,332.3191,332.2186,332.2277,4776.0
2018-07-20 15:30:00,363.87,364.07,363.83,364.06,10792.0,332.246,332.4286,332.2095,332.4195,10792.0
2018-07-20 15:35:00,364.04,364.04,363.92,363.94,15216.0,332.4012,332.4012,332.2917,332.3099,15216.0
2018-07-20 15:40:00,363.93,364.1,363.89,364.04,10705.0,332.3008,332.456,332.2643,332.4012,10705.0
2018-07-20 15:45:00,364.05,364.14,363.67,363.67,54928.0,332.4104,332.4925,332.0634,332.0634,54928.0
2018-07-20 15:50:00,363.72,363.77,363.25,363.25,67506.0,332.109,332.1547,331.6799,331.6799,67506.0
2018-07-20 15:55:00,363.25,363.52,363.25,363.42,62167.0,331.6799,331.9264,331.6799,331.8351,62167.0
2018-07-23 09:30:00,363.68,363.68,363.01,363.09,19258.0,332.0725,332.0725,331.4608,331.5338,19258.0
2018-07-23 09:35:00,362.94,362.94,362.74,362.86,10314.0,331.3968,331.3968,331.2142,331.3238,10314.0
2018-07-23 09:40:00,362.92,362.92,362.46,362.54,15506.0,331.3786,331.3786,330.9586,331.0316,15506.0
2018-07-23 09:45:00,362.55,362.62,362.28,362.29,6508.0,331.0407,331.1046,330.7942,330.8033,6508.0
2018-07-23 09:50:00,362.25,362.65,362.25,362.48,4474.0,330.7668,331.132,330.7668,330.9768,4474.0
2018-07-23 09:55:00,362.53,362.92,362.42,362.91,15059.0,331.0225,331.3786,330.922,331.3694,15059.0
2018-07-23 10:00:00,362.84,363.0,362.72,362.95,2648.0,331.3055,331.4516,331.196,331.406,2648.0
2018-07-23 10:05:00,362.73,362.73,362.55,362.56,2419.0,331.2051,331.2051,331.0407,331.0499,2419.0
2018-07-23 10:10:00,362.6,362.67,362.49,362.55,1800.0,331.0864,331.1503,330.9859,331.0407,1800.0
2018-07-23 10:15:00,362.62,362.62,362.51,362.61,2614.0,331.1046,331.1046,331.0042,331.0955,2614.0
2018-07-23 10:20:00,362.28,362.41,362.13,362.33,9002.0,330.7942,330.9129,330.6572,330.8399,9002.0
2018-07-23 10:25:00,362.38,362.49,362.15,362.16,3284.0,330.8855,330.9859,330.6755,330.6846,3284.0
2018-07-23 10:30:00,362.1,362.27,361.96,362.27,7672.0,330.6298,330.7851,330.502,330.7851,7672.0
2018-07-23 10:35:00,362.3,362.5,362.26,362.5,1700.0,330.8125,330.9951,330.7759,330.9951,1700.0
2018-07-23 10:40:00,362.67,362.67,362.52,362.52,2003.0,331.1503,331.1503,331.0133,331.0133,2003.0
2018-07-23 10:45:00,362.53,362.55,362.41,362.53,2177.0,331.0225,331.0407,330.9129,331.0225,2177.0
2018-07-23 10:50:00,362.45,362.71,362.41,362.55,10527.0,330.9494,331.1868,330.9129,331.0407,10527.0
2018-07-23 10:55:00,362.5,362.51,362.2,362.26,5102.0,330.9951,331.0042,330.7211,330.7759,5102.0
2018-07-23 11:00:00,362.27,362.47,362.26,362.32,6310.0,330.7851,330.9677,330.7759,330.8307,6310.0
2018-07-23 11:05:00,362.31,362.37,362.2,362.34,1900.0,330.8216,330.8764,330.7211,330.849,1900.0
2018-07-23 11:10:00,362.36,362.57,362.22,362.57,6042.0,330.8672,331.059,330.7394,331.059,6042.0
2018-07-23 11:15:00,362.58,362.73,362.58,362.59,6084.0,331.0681,331.2051,331.0681,331.0773,6084.0
2018-07-23 11:20:00,362.6,362.86,362.57,362.8,6662.0,331.0864,331.3238,331.059,331.269,6662.0
2018-07-23 11:25:00,362.8,362.85,362.63,362.71,6409.0,331.269,331.3147,331.1138,331.1868,6409.0
2018-07-23 11:30:00,362.6,362.84,362.59,362.84,1600.0,331.0864,331.3055,331.0773,331.3055,1600.0
2018-07-23 11:35:00,362.84,363.1,362.84,363.04,2833.0,331.3055,331.5429,331.3055,331.4881,2833.0
2018-07-23 11:40:00,362.94,363.09,362.94,363.09,1000.0,331.3968,331.5338,331.3968,331.5338,1000.0
2018-07-23 11:45:00,363.04,363.3,363.01,363.3,1780.0,331.4881,331.7255,331.4608,331.7255,1780.0
2018-07-23 11:50:00,363.31,363.47,363.27,363.37,5032.0,331.7347,331.8808,331.6982,331.7895,5032.0
2018-07-23 11:55:00,363.37,363.37,363.37,363.37,0.0,331.7895,331.7895,331.7895,331.7895,0.0
2018-07-23 12:00:00,363.72,363.8,363.68,363.8,1823.0,332.109,332.1821,332.0725,332.1821,1823.0
2018-07-23 12:05:00,363.77,363.79,363.55,363.56,5396.0,332.1547,332.173,331.9538,331.963,5396.0
2018-07-23 12:10:00,363.6,363.66,363.57,363.57,5501.0,331.9995,332.0543,331.9721,331.9721,5501.0
2018-07-23 12:15:00,363.6,363.65,363.57,363.61,3850.0,331.9995,332.0451,331.9721,332.0086,3850.0
2018-07-23 12:20:00,363.7,363.8,363.63,363.8,3755.0,332.0908,332.1821,332.0269,332.1821,3755.0
2018-07-23 12:25:00,363.85,363.91,363.76,363.86,12947.0,332.2277,332.2825,332.1456,332.2369,12947.0
2018-07-23 12:30:00,363.89,363.92,363.83,363.92,3994.0,332.2643,332.2917,332.2095,332.2917,3994.0
2018-07-23 12:35:00,363.93,364.0,363.93,364.0,700.0,332.3008,332.3647,332.3008,332.3647,700.0
2018-07-23 12:40:00,363.99,364.1,363.99,364.01,635.0,332.3556,332.456,332.3556,332.3738,635.0
2018-07-23 12:45:00,364.03,364.15,364.03,364.09,700.0,332.3921,332.5017,332.3921,332.4469,700.0
2018-07-23 12:50:00,364.0,364.12,363.98,364.1,6980.0,332.3647,332.4743,332.3464,332.456,6980.0
2018-07-23 12:55:00,364.07,364.08,363.95,363.96,2305.0,332.4286,332.4378,332.3191,332.3282,2305.0
2018-07-23 13:00:00,364.05,364.05,363.94,363.95,530.0,332.4104,332.4104,332.3099,332.3191,530.0
2018-07-23 13:05:00,363.93,364.05,363.93,363.97,2067.0,332.3008,332.4104,332.3008,332.3373,2067.0
2018-07-23 13:10:00,363.92,363.99,363.87,363.97,3182.0,332.2917,332.3556,332.246,332.3373,3182.0
2018-07-23 13:15:00,363.98,364.02,363.84,363.87,2649.0,332.3464,332.383,332.2186,332.246,2649.0
2018-07-23 13:20:00,363.89,363.91,363.78,363.79,1500.0,332.2643,332.2825,332.1638,332.173,1500.0
2018-07-23 13:25:00,363.77,363.81,363.75,363.79,2147.0,332.1547,332.1912,332.1364,332.173,2147.0
2018-07-23 13:30:00,363.87,363.96,363.87,363.96,1000.0,332.246,332.3282,332.246,332.3282,1000.0
2018-07-23 13:35:00,363.92,364.1,363.92,363.92,3040.0,332.2917,332.456,332.2917,332.2917,3040.0
2018-07-23 13:40:00,363.92,363.95,363.89,363.92,2910.0,332.2917,332.3191,332.2643,332.2917,2910.0
2018-07-23 13:45:00,363.92,363.92,363.92,363.92,200.0,332.2917,332.2917,332.2917,332.2917,200.0
2018-07-23 13:50:00,363.9,364.04,363.84,364.04,1586.0,332.2734,332.4012,332.2186,332.4012,1586.0
2018-07-23 13:55:00,364.02,364.02,363.95,363.96,1719.0,332.383,332.383,332.3191,332.3282,1719.0
2018-07-23 14:00:00,363.97,364.09,363.97,364.08,933.0,332.3373,332.4469,332.3373,332.4378,933.0
2018-07-23 14:05:00,364.02,364.03,363.94,363.96,1210.0,332.383,332.3921,332.3099,332.3282,1210.0
2018-07-23 14:10:00,363.98,364.0,363.93,363.93,1900.0,332.3464,332.3647,332.3008,332.3008,1900.0
2018-07-23 14:15:00,363.99,363.99,363.88,363.88,1596.0,332.3556,332.3556,332.2551,332.2551,1596.0
2018-07-23 14:20:00,363.93,363.96,363.86,363.94,4152.0,332.3008,332.3282,332.2369,332.3099,4152.0
2018-07-23 14:25:00,363.91,363.93,363.84,363.87,3305.0,332.2825,332.3008,332.2186,332.246,3305.0
2018-07-23 14:30:00,363.82,363.84,363.61,363.61,748.0,332.2004,332.2186,332.0086,332.0086,748.0
2018-07-23 14:35:00,363.63,363.71,363.62,363.71,1514.0,332.0269,332.0999,332.0177,332.0999,1514.0
2018-07-23 14:40:00,363.71,363.71,363.64,363.64,722.0,332.0999,332.0999,332.036,332.036,722.0
2018-07-23 14:45:00,363.73,363.78,363.73,363.75,1460.0,332.1182,332.1638,332.1182,332.1364,1460.0
2018-07-23 14:50:00,363.73,363.82,363.73,363.82,1431.0,332.1182,332.2004,332.1182,332.2004,1431.0
2018-07-23 14:55:00,363.75,363.82,363.7,363.75,2284.0,332.1364,332.2004,332.0908,332.1364,2284.0
2018-07-23 15:00:00,363.73,363.78,363.58,363.59,3745.0,332.1182,332.1638,331.9812,331.9903,3745.0
2018-07-23 15:05:00,363.57,363.63,363.57,363.63,1600.0,331.9721,332.0269,331.9721,332.0269,1600.0
2018-07-23 15:10:00,363.63,363.67,363.62,363.62,6572.0,332.0269,332.0634,332.0177,332.0177,6572.0
2018-07-23 15:15:00,363.64,363.64,363.5,363.56,1833.0,332.036,332.036,331.9082,331.963,1833.0
2018-07-23 15:20:00,363.53,363.6,363.53,363.54,4870.0,331.9356,331.9995,331.9356,331.9447,4870.0
2018-07-23 15:25:00,363.53,363.6,363.48,363.6,3175.0,331.9356,331.9995,331.8899,331.9995,3175.0
2018-07-23 15:30:00,363.56,363.56,363.45,363.56,3407.0,331.963,331.963,331.8625,331.963,3407.0
2018-07-23 15:35:00,363.51,363.58,363.45,363.45,3741.0,331.9173,331.9812,331.8625,331.8625,3741.0
2018-07-23 15:40:00,363.44,363.5,363.41,363.42,4467.0,331.8534,331.9082,331.826,331.8351,4467.0
2018-07-23 15:45:00,363.52,363.62,363.52,363.61,5854.0,331.9264,332.0177,331.9264,332.0086,5854.0
2018-07-23 15:50:00,363.62,363.67,363.54,363.54,7724.0,332.0177,332.0634,331.9447,331.9447,7724.0
2018-07-23 15:55:00,363.5,363.5,363.35,363.38,27423.0,331.9082,331.9082,331.7712,331.7986,27423.0
2018-07-24 09:30:00,364.96,365.09,364.14,364.47,8661.0,333.2413,333.36,332.4925,332.7939,8661.0
2018-07-24 09:35:00,364.69,364.84,364.46,364.78,14239.0,332.9947,333.1317,332.7847,333.0769,14239.0
2018-07-24 09:40:00,364.83,364.83,364.41,364.41,9263.0,333.1226,333.1226,332.7391,332.7391,9263.0
2018-07-24 09:45:00,364.31,364.39,363.89,363.89,6970.0,332.6478,332.7208,332.2643,332.2643,6970.0
2018-07-24 09:50:00,363.83,363.93,363.48,363.58,9018.0,332.2095,332.3008,331.8899,331.9812,9018.0
2018-07-24 09:55:00,363.62,363.62,363.05,363.22,5329.0,332.0177,332.0177,331.4973,331.6525,5329.0
2018-07-24 10:00:00,363.21,363.39,363.13,363.38,2596.0,331.6434,331.8077,331.5703,331.7986,2596.0
2018-07-24 10:05:00,363.33,363.44,363.25,363.37,3872.0,331.7529,331.8534,331.6799,331.7895,3872.0
2018-07-24 10:10:00,363.32,363.39,363.21,363.27,1870.0,331.7438,331.8077,331.6434,331.6982,1870.0
2018-07-24 10:15:00,363.27,363.35,363.04,363.35,3304.0,331.6982,331.7712,331.4881,331.7712,3304.0
2018-07-24 10:20:00,363.39,363.72,363.35,363.69,4444.0,331.8077,332.109,331.7712,332.0817,4444.0
2018-07-24 10:25:00,363.77,363.84,363.36,363.36,3002.0,332.1547,332.2186,331.7803,331.7803,3002.0
2018-07-24 10:30:00,363.33,363.37,363.21,363.21,7879.0,331.7529,331.7895,331.6434,331.6434,7879.0
2018-07-24 10:35:00,363.24,363.31,363.15,363.26,5021.0,331.6708,331.7347,331.5886,331.689,5021.0
2018-07-24 10:40:00,363.34,363.4,363.2,363.2,1575.0,331.7621,331.8169,331.6342,331.6342,1575.0
2018-07-24 10:45:00,363.19,363.29,363.18,363.22,3410.0,331.6251,331.7164,331.616,331.6525,3410.0
2018-07-24 10:50:00,363.14,363.16,362.93,362.93,1400.0,331.5795,331.5977,331.3877,331.3877,1400.0
2018-07-24 10:55:00,362.91,363.07,362.81,362.81,1500.0,331.3694,331.5155,331.2781,331.2781,1500.0
2018-07-24 11:00:00,362.81,362.83,362.17,362.2,6225.0,331.2781,331.2964,330.6938,330.7211,6225.0
2018-07-24 11:05:00,362.19,362.19,361.73,362.07,15664.0,330.712,330.712,330.292,330.6024,15664.0
2018-07-24 11:10:00,361.94,362.19,361.82,362.07,4678.0,330.4837,330.712,330.3742,330.6024,4678.0
2018-07-24 11:15:00,362.13,362.21,362.12,362.15,2336.0,330.6572,330.7303,330.6481,330.6755,2336.0
2018-07-24 11:20:00,362.17,362.17,361.88,362.11,3937.0,330.6938,330.6938,330.429,330.639,3937.0
2018-07-24 11:25:00,362.22,362.56,362.22,362.55,4179.0,330.7394,331.0499,330.7394,331.0407,4179.0
2018-07-24 11:30:00,362.61,362.66,362.46,362.48,7590.0,331.0955,331.1412,330.9586,330.9768,7590.0
2018-07-24 11:35:00,362.39,362.45,362.28,362.44,1817.0,330.8946,330.9494,330.7942,330.9403,1817.0
2018-07-24 11:40:00,362.55,362.55,362.39,362.42,1120.0,331.0407,331.0407,330.8946,330.922,1120.0
2018-07-24 11:45:00,362.34,362.34,361.9,362.11,4578.0,330.849,330.849,330.4472,330.639,4578.0
2018-07-24 11:50:00,362.11,362.11,361.61,361.73,9886.0,330.639,330.639,330.1824,330.292,9886.0
2018-07-24 11:55:00,361.64,361.92,361.57,361.92,6401.0,330.2098,330.4655,330.1459,330.4655,6401.0
2018-07-24 12:00:00,361.89,362.04,361.79,362.04,1333.0,330.4381,330.5751,330.3468,330.5751,1333.0
2018-07-24 12:05:00,362.02,362.12,361.98,362.12,5281.0,330.5568,330.6481,330.5203,330.6481,5281.0
2018-07-24 12:10:00,362.18,362.28,362.18,362.18,1687.0,330.7029,330.7942,330.7029,330.7029,1687.0
2018-07-24 12:15:00,362.23,362.23,361.98,362.01,5126.0,330.7485,330.7485,330.5203,330.5477,5126.0
2018-07-24 12:20:00,361.99,362.02,361.82,361.88,2155.0,330.5294,330.5568,330.3742,330.429,2155.0
2018-07-24 12:25:00,361.81,362.01,361.81,361.92,900.0,330.365,330.5477,330.365,330.4655,900.0
2018-07-24 12:30:00,361.85,362.07,361.81,361.91,3600.0,330.4016,330.6024,330.365,330.4564,3600.0
2018-07-24 12:35:00,361.93,361.93,361.87,361.9,413.0,330.4746,330.4746,330.4198,330.4472,413.0
2018-07-24 12:40:00,361.81,361.81,361.44,361.47,5796.0,330.365,330.365,330.0272,330.0546,5796.0
2018-07-24 12:45:00,361.49,361.53,361.31,361.38,6450.0,330.0729,330.1094,329.9085,329.9724,6450.0
2018-07-24 12:50:00,361.33,361.43,361.2,361.2,2671.0,329.9268,330.0181,329.8081,329.8081,2671.0
2018-07-24 12:55:00,361.26,361.41,361.19,361.28,3275.0,329.8628,329.9998,329.7989,329.8811,3275.0
2018-07-24 13:00:00,361.23,361.39,361.23,361.33,2701.0,329.8355,329.9815,329.8355,329.9268,2701.0
2018-07-24 13:05:00,361.34,361.87,361.34,361.87,2445.0,329.9359,330.4198,329.9359,330.4198,2445.0
2018-07-24 13:10:00,361.91,361.91,361.79,361.79,3720.0,330.4564,330.4564,330.3468,330.3468,3720.0
2018-07-24 13:15:00,361.78,361.78,361.6,361.63,1300.0,330.3377,330.3377,330.1733,330.2007,1300.0
2018-07-24 13:20:00,361.59,361.59,361.31,361.34,950.0,330.1642,330.1642,329.9085,329.9359,950.0
2018-07-24 13:25:00,361.33,361.33,360.78,360.78,35799.0,329.9268,329.9268,329.4246,329.4246,35799.0
2018-07-24 13:30:00,360.83,360.83,360.22,360.32,21527.0,329.4702,329.4702,328.9132,329.0045,21527.0
2018-07-24 13:35:00,360.45,360.47,360.05,360.08,7744.0,329.1232,329.1415,328.758,328.7854,7744.0
2018-07-24 13:40:00,360.07,360.24,359.94,360.16,10540.0,328.7763,328.9315,328.6576,328.8584,10540.0
2018-07-24 13:45:00,360.22,360.51,359.99,360.51,4391.0,328.9132,329.178,328.7032,329.178,4391.0
2018-07-24 13:50:00,360.47,360.47,360.14,360.21,7089.0,329.1415,329.1415,328.8402,328.9041,7089.0
2018-07-24 13:55:00,360.12,360.34,360.07,360.15,4533.0,328.8219,329.0228,328.7763,328.8493,4533.0
2018-07-24 14:00:00,360.1,360.15,359.94,359.94,1198.0,328.8037,328.8493,328.6576,328.6576,1198.0
2018-07-24 14:05:00,359.77,359.83,359.64,359.83,1649.0,328.5023,328.5571,328.3836,328.5571,1649.0
2018-07-24 14:10:00,359.87,359.87,359.63,359.67,2421.0,328.5937,328.5937,328.3745,328.411,2421.0
2018-07-24 14:15:00,359.56,359.81,359.53,359.81,9223.0,328.3106,328.5389,328.2832,328.5389,9223.0
2018-07-24 14:20:00,359.71,359.89,359.7,359.88,1700.0,328.4476,328.6119,328.4384,328.6028,1700.0
2018-07-24 14:25:00,359.74,359.74,359.62,359.62,1221.0,328.4749,328.4749,328.3654,328.3654,1221.0
2018-07-24 14:30:00,359.57,359.93,359.53,359.93,4725.0,328.3197,328.6484,328.2832,328.6484,4725.0
2018-07-24 14:35:00,359.86,359.91,359.56,359.57,1478.0,328.5845,328.6302,328.3106,328.3197,1478.0
2018-07-24 14:40:00,359.61,359.94,359.61,359.77,2756.0,328.3562,328.6576,328.3562,328.5023,2756.0
2018-07-24 14:45:00,359.81,360.05,359.75,360.05,2072.0,328.5389,328.758,328.4841,328.758,2072.0
2018-07-24 14:50:00,359.91,359.91,359.68,359.68,1000.0,328.6302,328.6302,328.4202,328.4202,1000.0
2018-07-24 14:55:00,359.69,360.08,359.69,360.04,3857.0,328.4293,328.7854,328.4293,328.7489,3857.0
2018-07-24 15:00:00,360.0,360.04,359.93,360.04,3805.0,328.7124,328.7489,328.6484,328.7489,3805.0
2018-07-24 15:05:00,360.03,360.25,360.02,360.21,4872.0,328.7397,328.9406,328.7306,328.9041,4872.0
2018-07-24 15:10:00,360.22,360.27,360.1,360.17,14250.0,328.9132,328.9589,328.8037,328.8676,14250.0
2018-07-24 15:15:00,360.22,360.54,360.18,360.51,3377.0,328.9132,329.2054,328.8767,329.178,3377.0
2018-07-24 15:20:00,360.49,360.53,360.4,360.42,2676.0,329.1598,329.1963,329.0776,329.0958,2676.0
2018-07-24 15:25:00,360.38,360.41,360.31,360.4,2071.0,329.0593,329.0867,328.9954,329.0776,2071.0
2018-07-24 15:30:00,360.41,360.72,360.41,360.57,16704.0,329.0867,329.3698,329.0867,329.2328,16704.0
2018-07-24 15:35:00,360.55,360.57,360.48,360.48,1600.0,329.2146,329.2328,329.1506,329.1506,1600.0
2018-07-24 15:40:00,360.49,360.58,360.42,360.57,5800.0,329.1598,329.2419,329.0958,329.2328,5800.0
2018-07-24 15:45:00,360.49,360.49,360.14,360.32,3724.0,329.1598,329.1598,328.8402,329.0045,3724.0
2018-07-24 15:50:00,360.36,360.77,360.34,360.74,29948.0,329.0411,329.4154,329.0228,329.388,29948.0
2018-07-24 15:55:00,360.74,360.84,360.67,360.67,52636.0,329.388,329.4793,329.3241,329.3241,52636.0
2018-07-25 09:30:00,360.69,360.92,360.46,360.82,25170.0,329.3424,329.5524,329.1324,329.4611,25170.0
2018-07-25 09:35:00,360.71,361.1,360.57,361.1,12752.0,329.3606,329.7168,329.2328,329.7168,12752.0
2018-07-25 09:40:00,361.09,361.12,360.93,361.09,13613.0,329.7076,329.735,329.5615,329.7076,13613.0
2018-07-25 09:45:00,361.1,361.28,361.1,361.26,15689.0,329.7168,329.8811,329.7168,329.8628,15689.0
2018-07-25 09:50:00,361.31,361.31,361.04,361.05,4890.0,329.9085,329.9085,329.662,329.6711,4890.0
2018-07-25 09:55:00,361.03,361.03,360.8,360.81,3560.0,329.6528,329.6528,329.4428,329.452,3560.0
2018-07-25 10:00:00,360.87,360.93,360.67,360.9,5200.0,329.5067,329.5615,329.3241,329.5341,5200.0
2018-07-25 10:05:00,360.93,360.95,360.26,360.26,18549.0,329.5615,329.5798,328.9498,328.9498,18549.0
2018-07-25 10:10:00,360.32,360.34,359.82,359.94,8822.0,329.0045,329.0228,328.548,328.6576,8822.0
2018-07-25 10:15:00,359.9,360.03,359.79,359.79,5770.0,328.621,328.7397,328.5206,328.5206,5770.0
2018-07-25 10:20:00,359.92,360.0,359.76,359.76,5100.0,328.6393,328.7124,328.4932,328.4932,5100.0
2018-07-25 10:25:00,359.58,359.58,359.3,359.43,9459.0,328.3289,328.3289,328.0732,328.1919,9459.0
2018-07-25 10:30:00,359.45,359.83,359.43,359.78,13233.0,328.2102,328.5571,328.1919,328.5115,13233.0
2018-07-25 10:35:00,359.81,359.87,359.68,359.73,4638.0,328.5389,328.5937,328.4202,328.4658,4638.0
2018-07-25 10:40:00,359.75,359.75,359.16,359.54,6188.0,328.4841,328.4841,327.9454,328.2923,6188.0
2018-07-25 10:45:00,359.53,359.85,359.53,359.64,1990.0,328.2832,328.5754,328.2832,328.3836,1990.0
2018-07-25 10:50:00,359.66,359.69,359.43,359.55,1655.0,328.4019,328.4293,328.1919,328.3015,1655.0
2018-07-25 10:55:00,359.35,359.61,359.35,359.49,3746.0,328.1188,328.3562,328.1188,328.2467,3746.0
2018-07-25 11:00:00,359.5,359.59,359.25,359.25,7588.0,328.2558,328.338,328.0275,328.0275,7588.0
2018-07-25 11:05:00,359.26,359.27,358.99,359.04,1650.0,328.0367,328.0458,327.7901,327.8358,1650.0
2018-07-25 11:10:00,359.22,359.28,359.16,359.2,11522.0,328.0001,328.0549,327.9454,327.9819,11522.0
2018-07-25 11:15:00,359.16,359.63,359.16,359.44,14350.0,327.9454,328.3745,327.9454,328.201,14350.0
2018-07-25 11:20:00,359.54,359.72,359.53,359.72,5759.0,328.2923,328.4567,328.2832,328.4567,5759.0
2018-07-25 11:25:00,359.73,359.9,359.73,359.84,545.0,328.4658,328.621,328.4658,328.5663,545.0
2018-07-25 11:30:00,360.01,360.01,359.66,359.66,4674.0,328.7215,328.7215,328.4019,328.4019,4674.0
2018-07-25 11:35:00,359.58,359.61,359.34,359.36,3171.0,328.3289,328.3562,328.1097,328.128,3171.0
2018-07-25 11:40:00,359.28,359.54,359.28,359.53,9656.0,328.0549,328.2923,328.0549,328.2832,9656.0
2018-07-25 11:45:00,359.7,360.06,359.7,359.88,6513.0,328.4384,328.7671,328.4384,328.6028,6513.0
2018-07-25 11:50:00,359.9,359.93,359.81,359.91,4650.0,328.621,328.6484,328.5389,328.6302,4650.0
2018-07-25 11:55:00,360.0,360.17,360.0,360.17,6650.0,328.7124,328.8676,328.7124,328.8676,6650.0
2018-07-25 12:00:00,360.16,360.37,360.16,360.23,5081.0,328.8584,329.0502,328.8584,328.9224,5081.0
2018-07-25 12:05:00,360.16,360.16,359.89,359.93,3639.0,328.8584,328.8584,328.6119,328.6484,3639.0
2018-07-25 12:10:00,360.0,360.05,360.0,360.01,1000.0,328.7124,328.758,328.7124,328.7215,1000.0
2018-07-25 12:15:00,360.06,360.15,359.95,360.14,1080.0,328.7671,328.8493,328.6667,328.8402,1080.0
2018-07-25 12:20:00,360.17,360.32,360.17,360.32,1300.0,328.8676,329.0045,328.8676,329.0045,1300.0
2018-07-25 12:25:00,360.37,360.37,360.14,360.29,1541.0,329.0502,329.0502,328.8402,328.9771,1541.0
2018-07-25 12:30:00,360.24,360.24,360.1,360.2,2395.0,328.9315,328.9315,328.8037,328.895,2395.0
2018-07-25 12:35:00,360.26,360.26,360.21,360.25,1014.0,328.9498,328.9498,328.9041,328.9406,1014.0
2018-07-25 12:40:00,360.18,360.27,360.11,360.27,5990.0,328.8767,328.9589,328.8128,328.9589,5990.0
2018-07-25 12:45:00,360.28,360.42,360.19,360.3,8260.0,328.968,329.0958,328.8858,328.9863,8260.0
2018-07-25 12:50:00,360.28,360.55,360.22,360.55,3883.0,328.968,329.2146,328.9132,329.2146,3883.0
2018-07-25 12:55:00,360.57,360.57,360.44,360.52,3539.0,329.2328,329.2328,329.1141,329.1872,3539.0
2018-07-25 13:00:00,360.5,360.61,360.45,360.46,5620.0,329.1689,329.2693,329.1232,329.1324,5620.0
2018-07-25 13:05:00,360.45,360.46,360.4,360.4,400.0,329.1232,329.1324,329.0776,329.0776,400.0
2018-07-25 13:10:00,360.39,360.43,360.29,360.36,1847.0,329.0685,329.105,328.9771,329.0411,1847.0
2018-07-25 13:15:00,360.38,360.44,360.18,360.18,2316.0,329.0593,329.1141,328.8767,328.8767,2316.0
2018-07-25 13:20:00,360.21,360.3,360.12,360.16,2473.0,328.9041,328.9863,328.8219,328.8584,2473.0
2018-07-25 13:25:00,360.17,360.17,359.87,359.87,807.0,328.8676,328.8676,328.5937,328.5937,807.0
2018-07-25 13:30:00,359.92,359.92,359.81,359.84,1146.0,328.6393,328.6393,328.5389,328.5663,1146.0
2018-07-25 13:35:00,359.95,359.99,359.66,359.77,14585.0,328.6667,328.7032,328.4019,328.5023,14585.0
2018-07-25 13:40:00,359.78,360.04,359.77,359.86,2175.0,328.5115,328.7489,328.5023,328.5845,2175.0
2018-07-25 13:45:00,359.87,360.07,359.85,360.07,860.0,328.5937,328.7763,328.5754,328.7763,860.0
2018-07-25 13:50:00,360.01,360.14,360.01,360.09,5800.0,328.7215,328.8402,328.7215,328.7945,5800.0
2018-07-25 13:55:00,360.15,360.16,359.98,360.1,2530.0,328.8493,328.8584,328.6941,328.8037,2530.0
2018-07-25 14:00:00,360.12,360.31,360.0,360.3,17059.0,328.8219,328.9954,328.7124,328.9863,17059.0
2018-07-25 14:05:00,360.27,360.38,360.14,360.3,1071.0,328.9589,329.0593,328.8402,328.9863,1071.0
2018-07-25 14:10:00,360.31,360.31,360.22,360.22,450.0,328.9954,328.9954,328.9132,328.9132,450.0
2018-07-25 14:15:00,360.3,360.41,360.29,360.36,1872.0,328.9863,329.0867,328.9771,329.0411,1872.0
2018-07-25 14:20:00,360.37,360.52,360.29,360.29,2854.0,329.0502,329.1872,328.9771,328.9771,2854.0
2018-07-25 14:25:00,360.37,360.42,360.17,360.36,3700.0,329.0502,329.0958,328.8676,329.0411,3700.0
2018-07-25 14:30:00,360.33,360.5,360.33,360.49,1300.0,329.0137,329.1689,329.0137,329.1598,1300.0
2018-07-25 14:35:00,360.59,360.68,360.57,360.64,2172.0,329.2511,329.3333,329.2328,329.2967,2172.0
2018-07-25 14:40:00,360.61,360.63,360.49,360.63,4396.0,329.2693,329.2876,329.1598,329.2876,4396.0
2018-07-25 14:45:00,360.69,360.83,360.59,360.82,46150.0,329.3424,329.4702,329.2511,329.4611,46150.0
2018-07-25 14:50:00,360.75,360.78,360.63,360.63,6836.0,329.3972,329.4246,329.2876,329.2876,6836.0
2018-07-25 14:55:00,360.65,360.65,360.52,360.52,1143.0,329.3059,329.3059,329.1872,329.1872,1143.0
2018-07-25 15:00:00,360.63,360.65,360.57,360.63,3114.0,329.2876,329.3059,329.2328,329.2876,3114.0
2018-07-25 15:05:00,360.64,360.81,360.64,360.79,7010.0,329.2967,329.452,329.2967,329.4337,7010.0
2018-07-25 15:10:00,360.77,360.79,360.7,360.71,2671.0,329.4154,329.4337,329.3515,329.3606,2671.0
2018-07-25 15:15:00,360.71,360.84,360.71,360.74,3568.0,329.3606,329.4793,329.3606,329.388,3568.0
2018-07-25 15:20:00,360.75,360.79,360.52,360.54,10265.0,329.3972,329.4337,329.1872,329.2054,10265.0
2018-07-25 15:25:00,360.56,360.57,360.33,360.49,11882.0,329.2237,329.2328,329.0137,329.1598,11882.0
2018-07-25 15:30:00,360.52,360.52,360.29,360.32,9023.0,329.1872,329.1872,328.9771,329.0045,9023.0
2018-07-25 15:35:00,360.31,361.05,360.31,361.02,20617.0,328.9954,329.6711,328.9954,329.6437,20617.0
2018-07-25 15:40:00,361.03,361.52,361.03,361.46,21341.0,329.6528,330.1002,329.6528,330.0455,21341.0
2018-07-25 15:45:00,361.39,361.63,361.22,361.53,27095.0,329.9815,330.2007,329.8263,330.1094,27095.0
2018-07-25 15:50:00,361.7,361.89,361.59,361.71,28343.0,330.2646,330.4381,330.1642,330.2737,28343.0
2018-07-25 15:55:00,361.76,361.89,361.61,361.8,41078.0,330.3194,330.4381,330.1824,330.3559,41078.0
2018-07-26 09:30:00,361.92,362.45,361.44,362.45,42042.0,330.4655,330.9494,330.0272,330.9494,42042.0
2018-07-26 09:35:00,362.43,362.83,362.04,362.83,31521.0,330.9312,331.2964,330.5751,331.2964,31521.0
2018-07-26 09:40:00,362.88,363.34,362.88,363.28,20827.0,331.3421,331.7621,331.3421,331.7073,20827.0
2018-07-26 09:45:00,363.27,363.54,363.16,363.23,7180.0,331.6982,331.9447,331.5977,331.6616,7180.0
2018-07-26 09:50:00,363.15,363.53,363.08,363.32,15212.0,331.5886,331.9356,331.5247,331.7438,15212.0
2018-07-26 09:55:00,363.21,363.36,363.01,363.26,13431.0,331.6434,331.7803,331.4608,331.689,13431.0
2018-07-26 10:00:00,363.39,363.71,363.34,363.57,19122.0,331.8077,332.0999,331.7621,331.9721,19122.0
2018-07-26 10:05:00,363.6,363.61,363.06,363.32,9341.0,331.9995,332.0086,331.5064,331.7438,9341.0
2018-07-26 10:10:00,363.35,363.49,363.31,363.35,2820.0,331.7712,331.899,331.7347,331.7712,2820.0
2018-07-26 10:15:00,363.31,363.73,363.31,363.72,3100.0,331.7347,332.1182,331.7347,332.109,3100.0
2018-07-26 10:20:00,363.75,363.75,363.34,363.45,2401.0,332.1364,332.1364,331.7621,331.8625,2401.0
2018-07-26 10:25:00,363.46,363.46,362.98,362.99,3625.0,331.8716,331.8716,331.4334,331.4425,3625.0
2018-07-26 10:30:00,363.01,363.5,363.01,363.44,4256.0,331.4608,331.9082,331.4608,331.8534,4256.0
2018-07-26 10:35:00,363.37,364.14,363.34,364.14,7933.0,331.7895,332.4925,331.7621,332.4925,7933.0
2018-07-26 10:40:00,364.2,364.32,364.01,364.16,15400.0,332.5473,332.6569,332.3738,332.5108,15400.0
2018-07-26 10:45:00,364.14,364.2,363.95,363.95,5205.0,332.4925,332.5473,332.3191,332.3191,5205.0
2018-07-26 10:50:00,363.98,364.07,363.92,364.07,1100.0,332.3464,332.4286,332.2917,332.4286,1100.0
2018-07-26 10:55:00,363.94,363.94,363.86,363.92,1481.0,332.3099,332.3099,332.2369,332.2917,1481.0
2018-07-26 11:00:00,363.92,364.28,363.89,364.22,2467.0,332.2917,332.6204,332.2643,332.5656,2467.0
2018-07-26 11:05:00,364.29,364.58,364.29,364.58,2720.0,332.6295,332.8943,332.6295,332.8943,2720.0
2018-07-26 11:10:00,364.61,364.62,364.3,364.32,2273.0,332.9217,332.9308,332.6386,332.6569,2273.0
2018-07-26 11:15:00,364.23,364.28,364.12,364.18,2375.0,332.5747,332.6204,332.4743,332.5291,2375.0
2018-07-26 11:20:00,364.11,364.25,364.11,364.21,2340.0,332.4652,332.593,332.4652,332.5565,2340.0
2018-07-26 11:25:00,364.16,364.16,363.96,364.07,7617.0,332.5108,332.5108,332.3282,332.4286,7617.0
2018-07-26 11:30:00,364.08,364.14,363.76,363.76,16537.0,332.4378,332.4925,332.1456,332.1456,16537.0
2018-07-26 11:35:00,363.75,364.06,363.75,364.01,2356.0,332.1364,332.4195,332.1364,332.3738,2356.0
2018-07-26 11:40:00,363.94,364.02,363.85,363.86,2796.0,332.3099,332.383,332.2277,332.2369,2796.0
2018-07-26 11:45:00,363.87,363.92,363.65,363.65,1656.0,332.246,332.2917,332.0451,332.0451,1656.0
2018-07-26 11:50:00,363.51,363.58,363.48,363.58,1200.0,331.9173,331.9812,331.8899,331.9812,1200.0
2018-07-26 11:55:00,363.63,363.73,363.56,363.73,1773.0,332.0269,332.1182,331.963,332.1182,1773.0
2018-07-26 12:00:00,363.8,363.94,363.72,363.83,5134.0,332.1821,332.3099,332.109,332.2095,5134.0
2018-07-26 12:05:00,363.77,363.77,363.1,363.1,11436.0,332.1547,332.1547,331.5429,331.5429,11436.0
2018-07-26 12:10:00,363.08,363.2,363.05,363.05,5250.0,331.5247,331.6342,331.4973,331.4973,5250.0
2018-07-26 12:15:00,363.08,363.15,362.91,362.92,3250.0,331.5247,331.5886,331.3694,331.3786,3250.0
2018-07-26 12:20:00,362.94,363.0,362.89,362.91,2303.0,331.3968,331.4516,331.3512,331.3694,2303.0
2018-07-26 12:25:00,362.82,362.82,362.67,362.71,3980.0,331.2873,331.2873,331.1503,331.1868,3980.0
2018-07-26 12:30:00,362.79,362.79,362.59,362.59,1573.0,331.2599,331.2599,331.0773,331.0773,1573.0
2018-07-26 12:35:00,362.65,362.79,362.65,362.77,1645.0,331.132,331.2599,331.132,331.2416,1645.0
2018-07-26 12:40:00,362.71,362.8,362.71,362.72,1584.0,331.1868,331.269,331.1868,331.196,1584.0
2018-07-26 12:45:00,362.74,362.74,362.5,362.5,1001.0,331.2142,331.2142,330.9951,330.9951,1001.0
2018-07-26 12:50:00,362.55,362.66,362.33,362.41,4806.0,331.0407,331.1412,330.8399,330.9129,4806.0
2018-07-26 12:55:00,362.48,362.48,362.38,362.42,5400.0,330.9768,330.9768,330.8855,330.922,5400.0
2018-07-26 13:00:00,362.45,362.56,362.31,362.56,6109.0,330.9494,331.0499,330.8216,331.0499,6109.0
2018-07-26 13:05:00,362.56,362.61,362.45,362.6,2125.0,331.0499,331.0955,330.9494,331.0864,2125.0
2018-07-26 13:10:00,362.64,362.66,362.53,362.54,4400.0,331.1229,331.1412,331.0225,331.0316,4400.0
2018-07-26 13:15:00,362.56,362.83,362.53,362.82,2347.0,331.0499,331.2964,331.0225,331.2873,2347.0
2018-07-26 13:20:00,362.85,363.07,362.85,363.06,1404.0,331.3147,331.5155,331.3147,331.5064,1404.0
2018-07-26 13:25:00,363.06,363.06,362.99,363.01,900.0,331.5064,331.5064,331.4425,331.4608,900.0
2018-07-26 13:30:00,363.1,363.1,362.79,362.9,5274.0,331.5429,331.5429,331.2599,331.3603,5274.0
2018-07-26 13:35:00,362.97,363.0,362.84,362.84,3087.0,331.4242,331.4516,331.3055,331.3055,3087.0
2018-07-26 13:40:00,362.85,363.0,362.85,363.0,2166.0,331.3147,331.4516,331.3147,331.4516,2166.0
2018-07-26 13:45:00,363.01,363.01,362.99,363.0,2050.0,331.4608,331.4608,331.4425,331.4516,2050.0
2018-07-26 13:50:00,363.01,363.08,362.94,363.0,9031.0,331.4608,331.5247,331.3968,331.4516,9031.0
2018-07-26 13:55:00,362.94,362.98,362.83,362.98,6358.0,331.3968,331.4334,331.2964,331.4334,6358.0
2018-07-26 14:00:00,362.94,362.97,362.85,362.91,1265.0,331.3968,331.4242,331.3147,331.3694,1265.0
2018-07-26 14:05:00,362.94,363.14,362.94,363.05,1579.0,331.3968,331.5795,331.3968,331.4973,1579.0
2018-07-26 14:10:00,363.15,363.22,363.08,363.08,1375.0,331.5886,331.6525,331.5247,331.5247,1375.0
2018-07-26 14:15:00,363.1,363.25,363.1,363.22,2143.0,331.5429,331.6799,331.5429,331.6525,2143.0
2018-07-26 14:20:00,363.21,363.22,363.12,363.22,1500.0,331.6434,331.6525,331.5612,331.6525,1500.0
2018-07-26 14:25:00,363.23,363.36,363.23,363.33,3639.0,331.6616,331.7803,331.6616,331.7529,3639.0
2018-07-26 14:30:00,363.27,363.44,363.27,363.38,3960.0,331.6982,331.8534,331.6982,331.7986,3960.0
2018-07-26 14:35:00,363.4,363.55,363.4,363.55,2728.0,331.8169,331.9538,331.8169,331.9538,2728.0
2018-07-26 14:40:00,363.51,363.55,363.34,363.34,1210.0,331.9173,331.9538,331.7621,331.7621,1210.0
2018-07-26 14:45:00,363.32,363.33,363.22,363.27,1088.0,331.7438,331.7529,331.6525,331.6982,1088.0
2018-07-26 14:50:00,363.32,363.44,363.28,363.42,3747.0,331.7438,331.8534,331.7073,331.8351,3747.0
2018-07-26 14:55:00,363.41,363.41,363.29,363.33,7520.0,331.826,331.826,331.7164,331.7529,7520.0
2018-07-26 15:00:00,363.35,363.35,363.15,363.23,4860.0,331.7712,331.7712,331.5886,331.6616,4860.0
2018-07-26 15:05:00,363.25,363.44,363.19,363.41,2210.0,331.6799,331.8534,331.6251,331.826,2210.0
2018-07-26 15:10:00,363.48,363.48,363.23,363.38,3088.0,331.8899,331.8899,331.6616,331.7986,3088.0
2018-07-26 15:15:00,363.35,363.47,363.35,363.43,3405.0,331.7712,331.8808,331.7712,331.8443,3405.0
2018-07-26 15:20:00,363.42,363.42,363.15,363.22,4598.0,331.8351,331.8351,331.5886,331.6525,4598.0
2018-07-26 15:25:00,363.24,363.34,363.11,363.33,4493.0,331.6708,331.7621,331.5521,331.7529,4493.0
2018-07-26 15:30:00,363.38,363.68,363.38,363.68,6211.0,331.7986,332.0725,331.7986,332.0725,6211.0
2018-07-26 15:35:00,363.64,363.65,363.47,363.65,2720.0,332.036,332.0451,331.8808,332.0451,2720.0
2018-07-26 15:40:00,363.58,363.59,363.44,363.46,6457.0,331.9812,331.9903,331.8534,331.8716,6457.0
2018-07-26 15:45:00,363.46,363.48,363.38,363.46,6005.0,331.8716,331.8899,331.7986,331.8716,6005.0
2018-07-26 15:50:00,363.36,363.4,363.27,363.32,13062.0,331.7803,331.8169,331.6982,331.7438,13062.0
2018-07-26 15:55:00,363.35,363.53,363.29,363.4,49247.0,331.7712,331.9356,331.7164,331.8169,49247.0
2018-07-27 09:30:00,363.68,363.88,363.54,363.72,15395.0,332.0725,332.2551,331.9447,332.109,15395.0
2018-07-27 09:35:00,363.73,363.96,363.44,363.44,14928.0,332.1182,332.3282,331.8534,331.8534,14928.0
2018-07-27 09:40:00,363.35,363.36,362.74,362.85,12743.0,331.7712,331.7803,331.2142,331.3147,12743.0
2018-07-27 09:45:00,362.93,363.03,362.75,362.78,19779.0,331.3877,331.479,331.2233,331.2507,19779.0
2018-07-27 09:50:00,362.78,362.82,362.4,362.82,6771.0,331.2507,331.2873,330.9038,331.2873,6771.0
2018-07-27 09:55:00,363.0,363.0,362.51,362.54,4060.0,331.4516,331.4516,331.0042,331.0316,4060.0
2018-07-27 10:00:00,362.51,362.62,362.25,362.25,8830.0,331.0042,331.1046,330.7668,330.7668,8830.0
2018-07-27 10:05:00,362.25,362.3,362.05,362.25,4841.0,330.7668,330.8125,330.5842,330.7668,4841.0
2018-07-27 10:10:00,362.27,362.27,361.62,361.68,9119.0,330.7851,330.7851,330.1916,330.2463,9119.0
2018-07-27 10:15:00,361.65,361.91,361.64,361.83,4130.0,330.219,330.4564,330.2098,330.3833,4130.0
2018-07-27 10:20:00,361.79,361.96,361.78,361.8,7342.0,330.3468,330.502,330.3377,330.3559,7342.0
2018-07-27 10:25:00,361.95,362.03,361.67,361.68,3891.0,330.4929,330.5659,330.2372,330.2463,3891.0
2018-07-27 10:30:00,361.51,361.71,361.51,361.67,3098.0,330.0911,330.2737,330.0911,330.2372,3098.0
2018-07-27 10:35:00,361.66,361.73,361.53,361.53,1490.0,330.2281,330.292,330.1094,330.1094,1490.0
2018-07-27 10:40:00,361.53,361.53,361.3,361.47,7843.0,330.1094,330.1094,329.8994,330.0546,7843.0
2018-07-27 10:45:00,361.41,361.41,360.51,360.56,15188.0,329.9998,329.9998,329.178,329.2237,15188.0
2018-07-27 10:50:00,360.58,360.75,360.45,360.65,12061.0,329.2419,329.3972,329.1232,329.3059,12061.0
2018-07-27 10:55:00,360.54,360.56,360.33,360.53,7500.0,329.2054,329.2237,329.0137,329.1963,7500.0
2018-07-27 11:00:00,360.47,360.75,360.45,360.62,4006.0,329.1415,329.3972,329.1232,329.2785,4006.0
2018-07-27 11:05:00,360.63,360.64,359.99,360.07,35021.0,329.2876,329.2967,328.7032,328.7763,35021.0
2018-07-27 11:10:00,360.08,360.26,360.03,360.15,4956.0,328.7854,328.9498,328.7397,328.8493,4956.0
2018-07-27 11:15:00,360.05,360.05,359.49,359.7,5020.0,328.758,328.758,328.2467,328.4384,5020.0
2018-07-27 11:20:00,359.67,359.92,359.67,359.73,5822.0,328.411,328.6393,328.411,328.4658,5822.0
2018-07-27 11:25:00,359.68,359.72,359.44,359.46,6533.0,328.4202,328.4567,328.201,328.2193,6533.0
2018-07-27 11:30:00,359.42,360.08,359.36,360.08,6820.0,328.1828,328.7854,328.128,328.7854,6820.0
2018-07-27 11:35:00,360.09,360.16,359.9,360.11,7506.0,328.7945,328.8584,328.621,328.8128,7506.0
2018-07-27 11:40:00,360.08,360.21,360.07,360.12,4174.0,328.7854,328.9041,328.7763,328.8219,4174.0
2018-07-27 11:45:00,360.05,360.17,359.97,360.17,3210.0,328.758,328.8676,328.685,328.8676,3210.0
2018-07-27 11:50:00,360.19,360.26,359.94,360.15,4428.0,328.8858,328.9498,328.6576,328.8493,4428.0
2018-07-27 11:55:00,360.18,360.25,359.95,359.95,2550.0,328.8767,328.9406,328.6667,328.6667,2550.0
2018-07-27 12:00:00,359.95,359.95,359.65,359.71,18254.0,328.6667,328.6667,328.3928,328.4476,18254.0
2018-07-27 12:05:00,359.76,359.91,359.76,359.91,5750.0,328.4932,328.6302,328.4932,328.6302,5750.0
2018-07-27 12:10:00,359.93,360.08,359.92,359.96,16690.0,328.6484,328.7854,328.6393,328.6758,16690.0
2018-07-27 12:15:00,359.84,359.87,359.74,359.83,5389.0,328.5663,328.5937,328.4749,328.5571,5389.0
2018-07-27 12:20:00,359.83,359.83,359.46,359.52,9341.0,328.5571,328.5571,328.2193,328.2741,9341.0
2018-07-27 12:25:00,359.53,359.75,359.51,359.75,3750.0,328.2832,328.4841,328.2649,328.4841,3750.0
2018-07-27 12:30:00,359.75,359.75,359.35,359.44,13633.0,328.4841,328.4841,328.1188,328.201,13633.0
2018-07-27 12:35:00,359.35,359.46,359.03,359.11,10325.0,328.1188,328.2193,327.8267,327.8997,10325.0
2018-07-27 12:40:00,359.09,359.27,359.05,359.25,10308.0,327.8814,328.0458,327.8449,328.0275,10308.0
2018-07-27 12:45:00,359.28,359.32,359.09,359.09,3890.0,328.0549,328.0915,327.8814,327.8814,3890.0
2018-07-27 12:50:00,359.06,359.13,358.76,358.8,5132.0,327.854,327.918,327.5801,327.6166,5132.0
2018-07-27 12:55:00,358.83,358.83,358.42,358.46,8003.0,327.644,327.644,327.2697,327.3062,8003.0
2018-07-27 13:00:00,358.31,358.49,358.12,358.49,28751.0,327.1692,327.3336,326.9957,327.3336,28751.0
2018-07-27 13:05:00,358.56,359.02,358.56,358.89,18645.0,327.3975,327.8175,327.3975,327.6988,18645.0
2018-07-27 13:10:00,358.88,358.88,358.65,358.77,14069.0,327.6897,327.6897,327.4797,327.5893,14069.0
2018-07-27 13:15:00,358.8,358.8,358.45,358.68,15297.0,327.6166,327.6166,327.2971,327.5071,15297.0
2018-07-27 13:20:00,358.68,358.72,358.48,358.61,7862.0,327.5071,327.5436,327.3245,327.4432,7862.0
2018-07-27 13:25:00,358.53,359.09,358.52,358.98,11595.0,327.3701,327.8814,327.361,327.781,11595.0
2018-07-27 13:30:00,358.93,358.93,358.53,358.66,12259.0,327.7353,327.7353,327.3701,327.4888,12259.0
2018-07-27 13:35:00,358.68,358.77,358.47,358.76,8904.0,327.5071,327.5893,327.3153,327.5801,8904.0
2018-07-27 13:40:00,358.78,358.82,358.54,358.78,6737.0,327.5984,327.6349,327.3792,327.5984,6737.0
2018-07-27 13:45:00,358.79,359.11,358.79,359.04,8098.0,327.6075,327.8997,327.6075,327.8358,8098.0
2018-07-27 13:50:00,359.02,359.21,359.01,359.16,3280.0,327.8175,327.991,327.8084,327.9454,3280.0
2018-07-27 13:55:00,359.13,359.25,359.08,359.22,3571.0,327.918,328.0275,327.8723,328.0001,3571.0
2018-07-27 14:00:00,359.21,359.44,359.2,359.27,4480.0,327.991,328.201,327.9819,328.0458,4480.0
2018-07-27 14:05:00,359.3,359.33,359.09,359.15,7746.0,328.0732,328.1006,327.8814,327.9362,7746.0
2018-07-27 14:10:00,359.15,359.24,359.02,359.07,2603.0,327.9362,328.0184,327.8175,327.8632,2603.0
2018-07-27 14:15:00,359.06,359.19,358.8,358.8,4400.0,327.854,327.9727,327.6166,327.6166,4400.0
2018-07-27 14:20:00,358.83,358.87,358.76,358.82,6616.0,327.644,327.6806,327.5801,327.6349,6616.0
2018-07-27 14:25:00,358.76,358.9,358.74,358.84,11304.0,327.5801,327.708,327.5619,327.6532,11304.0
2018-07-27 14:30:00,358.79,359.12,358.68,358.98,7615.0,327.6075,327.9088,327.5071,327.781,7615.0
2018-07-27 14:35:00,358.88,358.89,358.59,358.62,8755.0,327.6897,327.6988,327.4249,327.4523,8755.0
2018-07-27 14:40:00,358.6,359.0,358.6,358.72,4516.0,327.434,327.7993,327.434,327.5436,4516.0
2018-07-27 14:45:00,358.69,358.95,358.69,358.73,5834.0,327.5162,327.7536,327.5162,327.5527,5834.0
2018-07-27 14:50:00,358.7,358.96,358.65,358.96,11190.0,327.5253,327.7627,327.4797,327.7627,11190.0
2018-07-27 14:55:00,358.94,359.01,358.76,358.77,4800.0,327.7445,327.8084,327.5801,327.5893,4800.0
2018-07-27 15:00:00,358.77,359.2,358.77,359.13,5601.0,327.5893,327.9819,327.5893,327.918,5601.0
2018-07-27 15:05:00,359.12,359.34,359.11,359.3,8332.0,327.9088,328.1097,327.8997,328.0732,8332.0
2018-07-27 15:10:00,359.24,359.53,359.23,359.45,3448.0,328.0184,328.2832,328.0093,328.2102,3448.0
2018-07-27 15:15:00,359.38,359.42,359.26,359.31,6526.0,328.1462,328.1828,328.0367,328.0823,6526.0
2018-07-27 15:20:00,359.26,359.4,359.19,359.4,7135.0,328.0367,328.1645,327.9727,328.1645,7135.0
2018-07-27 15:25:00,359.39,359.39,358.99,358.99,6335.0,328.1554,328.1554,327.7901,327.7901,6335.0
2018-07-27 15:30:00,359.0,359.46,359.0,359.38,10108.0,327.7993,328.2193,327.7993,328.1462,10108.0
2018-07-27 15:35:00,359.29,359.43,359.25,359.35,8377.0,328.0641,328.1919,328.0275,328.1188,8377.0
2018-07-27 15:40:00,359.31,359.53,359.24,359.43,10984.0,328.0823,328.2832,328.0184,328.1919,10984.0
2018-07-27 15:45:00,359.35,359.36,359.19,359.22,6914.0,328.1188,328.128,327.9727,328.0001,6914.0
2018-07-27 15:50:00,359.2,359.41,359.17,359.34,24240.0,327.9819,328.1736,327.9545,328.1097,24240.0
2018-07-27 15:55:00,359.31,359.46,359.14,359.34,78807.0,328.0823,328.2193,327.9271,328.1097,78807.0
2018-07-30 09:30:00,359.26,360.4,359.26,359.67,30737.0,328.0367,329.0776,328.0367,328.411,30737.0
2018-07-30 09:35:00,359.69,360.14,359.56,359.95,6157.0,328.4293,328.8402,328.3106,328.6667,6157.0
2018-07-30 09:40:00,359.97,360.03,359.79,359.84,14066.0,328.685,328.7397,328.5206,328.5663,14066.0
2018-07-30 09:45:00,359.82,359.97,359.51,359.53,5489.0,328.548,328.685,328.2649,328.2832,5489.0
2018-07-30 09:50:00,359.57,359.83,359.46,359.54,4517.0,328.3197,328.5571,328.2193,328.2923,4517.0
2018-07-30 09:55:00,359.61,359.92,359.52,359.56,12756.0,328.3562,328.6393,328.2741,328.3106,12756.0
2018-07-30 10:00:00,359.46,359.55,359.28,359.37,8837.0,328.2193,328.3015,328.0549,328.1371,8837.0
2018-07-30 10:05:00,359.49,359.86,359.42,359.85,7030.0,328.2467,328.5845,328.1828,328.5754,7030.0
2018-07-30 10:10:00,359.67,359.83,359.67,359.76,5722.0,328.411,328.5571,328.411,328.4932,5722.0
2018-07-30 10:15:00,359.52,359.87,359.42,359.86,11224.0,328.2741,328.5937,328.1828,328.5845,11224.0
2018-07-30 10:20:00,359.96,360.07,359.69,359.84,8979.0,328.6758,328.7763,328.4293,328.5663,8979.0
2018-07-30 10:25:00,359.84,360.56,359.7,360.56,7740.0,328.5663,329.2237,328.4384,329.2237,7740.0
2018-07-30 10:30:00,360.6,360.63,360.19,360.19,8811.0,329.2602,329.2876,328.8858,328.8858,8811.0
2018-07-30 10:35:00,360.19,360.2,359.86,359.96,3814.0,328.8858,328.895,328.5845,328.6758,3814.0
2018-07-30 10:40:00,359.87,360.11,359.8,360.11,925.0,328.5937,328.8128,328.5297,328.8128,925.0
2018-07-30 10:45:00,360.22,360.51,360.11,360.44,3318.0,328.9132,329.178,328.8128,329.1141,3318.0
2018-07-30 10:50:00,360.49,360.71,360.43,360.43,4356.0,329.1598,329.3606,329.105,329.105,4356.0
2018-07-30 10:55:00,360.28,360.31,360.13,360.19,2580.0,328.968,328.9954,328.8311,328.8858,2580.0
2018-07-30 11:00:00,360.06,360.24,359.76,359.99,7297.0,328.7671,328.9315,328.4932,328.7032,7297.0
2018-07-30 11:05:00,360.1,360.3,359.66,359.66,7099.0,328.8037,328.9863,328.4019,328.4019,7099.0
2018-07-30 11:10:00,359.69,359.73,359.25,359.26,4450.0,328.4293,328.4658,328.0275,328.0367,4450.0
2018-07-30 11:15:00,359.28,359.36,359.19,359.36,3766.0,328.0549,328.128,327.9727,328.128,3766.0
2018-07-30 11:20:00,359.42,359.74,359.42,359.68,2300.0,328.1828,328.4749,328.1828,328.4202,2300.0
2018-07-30 11:25:00,359.73,359.78,359.61,359.61,13191.0,328.4658,328.5115,328.3562,328.3562,13191.0
2018-07-30 11:30:00,359.59,359.75,359.38,359.38,3496.0,328.338,328.4841,328.1462,328.1462,3496.0
2018-07-30 11:35:00,359.48,359.49,359.32,359.33,4536.0,328.2375,328.2467,328.0915,328.1006,4536.0
2018-07-30 11:40:00,359.31,359.55,359.24,359.31,3688.0,328.0823,328.3015,328.0184,328.0823,3688.0
2018-07-30 11:45:00,359.26,359.47,359.15,359.43,11401.0,328.0367,328.2284,327.9362,328.1919,11401.0
2018-07-30 11:50:00,359.38,359.57,359.38,359.4,9311.0,328.1462,328.3197,328.1462,328.1645,9311.0
2018-07-30 11:55:00,359.48,359.66,359.42,359.42,2611.0,328.2375,328.4019,328.1828,328.1828,2611.0
2018-07-30 12:00:00,359.37,359.37,358.86,358.86,6916.0,328.1371,328.1371,327.6714,327.6714,6916.0
2018-07-30 12:05:00,358.79,358.92,358.64,358.69,5500.0,327.6075,327.7262,327.4705,327.5162,5500.0
2018-07-30 12:10:00,358.69,358.69,358.46,358.5,3251.0,327.5162,327.5162,327.3062,327.3427,3251.0
2018-07-30 12:15:00,358.45,358.61,358.37,358.38,3708.0,327.2971,327.4432,327.224,327.2331,3708.0
2018-07-30 12:20:00,358.47,358.48,358.37,358.46,2728.0,327.3153,327.3245,327.224,327.3062,2728.0
2018-07-30 12:25:00,358.43,358.5,358.36,358.36,1980.0,327.2788,327.3427,327.2149,327.2149,1980.0
2018-07-30 12:30:00,358.34,358.36,358.17,358.23,5150.0,327.1966,327.2149,327.0414,327.0962,5150.0
2018-07-30 12:35:00,358.2,358.42,358.2,358.26,2688.0,327.0688,327.2697,327.0688,327.1236,2688.0
2018-07-30 12:40:00,358.26,358.36,358.17,358.36,2379.0,327.1236,327.2149,327.0414,327.2149,2379.0
2018-07-30 12:45:00,358.24,358.29,357.9,357.97,3085.0,327.1053,327.151,326.7949,326.8588,3085.0
2018-07-30 12:50:00,357.86,358.1,357.86,358.06,10869.0,326.7583,326.9775,326.7583,326.941,10869.0
2018-07-30 12:55:00,358.03,358.58,358.03,358.58,13001.0,326.9136,327.4158,326.9136,327.4158,13001.0
2018-07-30 13:00:00,358.59,358.59,358.19,358.19,4404.0,327.4249,327.4249,327.0597,327.0597,4404.0
2018-07-30 13:05:00,358.08,358.46,358.08,358.46,3655.0,326.9592,327.3062,326.9592,327.3062,3655.0
2018-07-30 13:10:00,358.45,358.48,358.33,358.33,900.0,327.2971,327.3245,327.1875,327.1875,900.0
2018-07-30 13:15:00,358.38,358.46,358.34,358.46,4725.0,327.2331,327.3062,327.1966,327.3062,4725.0
2018-07-30 13:20:00,358.39,358.74,358.37,358.74,41717.0,327.2423,327.5619,327.224,327.5619,41717.0
2018-07-30 13:25:00,358.52,358.65,358.51,358.65,3806.0,327.361,327.4797,327.3518,327.4797,3806.0
2018-07-30 13:30:00,358.6,358.91,358.6,358.89,3927.0,327.434,327.7171,327.434,327.6988,3927.0
2018-07-30 13:35:00,358.82,358.82,358.74,358.82,1413.0,327.6349,327.6349,327.5619,327.6349,1413.0
2018-07-30 13:40:00,358.84,358.97,358.84,358.84,1479.0,327.6532,327.7719,327.6532,327.6532,1479.0
2018-07-30 13:45:00,358.74,358.85,358.73,358.73,1200.0,327.5619,327.6623,327.5527,327.5527,1200.0
2018-07-30 13:50:00,358.71,359.2,358.71,359.2,5131.0,327.5345,327.9819,327.5345,327.9819,5131.0
2018-07-30 13:55:00,359.11,359.19,359.11,359.17,504.0,327.8997,327.9727,327.8997,327.9545,504.0
2018-07-30 14:00:00,359.19,359.21,359.06,359.21,7010.0,327.9727,327.991,327.854,327.991,7010.0
2018-07-30 14:05:00,359.23,359.28,359.08,359.11,3422.0,328.0093,328.0549,327.8723,327.8997,3422.0
2018-07-30 14:10:00,359.11,359.15,359.07,359.14,3078.0,327.8997,327.9362,327.8632,327.9271,3078.0
2018-07-30 14:15:00,359.21,359.24,359.17,359.17,936.0,327.991,328.0184,327.9545,327.9545,936.0
2018-07-30 14:20:00,359.03,359.03,358.94,358.94,1600.0,327.8267,327.8267,327.7445,327.7445,1600.0
2018-07-30 14:25:00,358.99,359.04,358.86,358.86,1050.0,327.7901,327.8358,327.6714,327.6714,1050.0
2018-07-30 14:30:00,358.87,358.91,358.71,358.71,1400.0,327.6806,327.7171,327.5345,327.5345,1400.0
2018-07-30 14:35:00,358.75,358.98,358.53,358.63,9500.0,327.571,327.781,327.3701,327.4614,9500.0
2018-07-30 14:40:00,358.61,358.65,358.59,358.59,1445.0,327.4432,327.4797,327.4249,327.4249,1445.0
2018-07-30 14:45:00,358.59,358.65,358.58,358.63,1950.0,327.4249,327.4797,327.4158,327.4614,1950.0
2018-07-30 14:50:00,358.6,358.71,358.59,358.61,1850.0,327.434,327.5345,327.4249,327.4432,1850.0
2018-07-30 14:55:00,358.64,358.8,358.54,358.56,2295.0,327.4705,327.6166,327.3792,327.3975,2295.0
2018-07-30 15:00:00,358.53,358.71,358.53,358.71,2342.0,327.3701,327.5345,327.3701,327.5345,2342.0
2018-07-30 15:05:00,358.73,358.82,358.66,358.75,3564.0,327.5527,327.6349,327.4888,327.571,3564.0
2018-07-30 15:10:00,358.72,358.72,358.52,358.62,10673.0,327.5436,327.5436,327.361,327.4523,10673.0
2018-07-30 15:15:00,358.65,358.72,358.44,358.55,5110.0,327.4797,327.5436,327.2879,327.3884,5110.0
2018-07-30 15:20:00,358.49,358.57,358.41,358.41,7075.0,327.3336,327.4066,327.2605,327.2605,7075.0
2018-07-30 15:25:00,358.39,358.43,358.17,358.23,3652.0,327.2423,327.2788,327.0414,327.0962,3652.0
2018-07-30 15:30:00,358.22,358.5,358.12,358.46,17702.0,327.0871,327.3427,326.9957,327.3062,17702.0
2018-07-30 15:35:00,358.48,358.54,358.24,358.24,5640.0,327.3245,327.3792,327.1053,327.1053,5640.0
2018-07-30 15:40:00,358.23,358.24,358.04,358.04,3053.0,327.0962,327.1053,326.9227,326.9227,3053.0
2018-07-30 15:45:00,358.06,358.07,357.87,357.91,5355.0,326.941,326.9501,326.7675,326.804,5355.0
2018-07-30 15:50:00,357.86,357.92,357.7,357.8,27804.0,326.7583,326.8131,326.6122,326.7036,27804.0
2018-07-30 15:55:00,357.81,357.85,357.63,357.78,47048.0,326.7127,326.7492,326.5483,326.6853,47048.0
2018-07-31 09:30:00,358.63,359.03,358.46,358.59,8755.0,327.4614,327.8267,327.3062,327.4249,8755.0
2018-07-31 09:35:00,358.65,358.91,358.33,358.81,5324.0,327.4797,327.7171,327.1875,327.6258,5324.0
2018-07-31 09:40:00,358.82,359.37,358.82,358.89,5212.0,327.6349,328.1371,327.6349,327.6988,5212.0
2018-07-31 09:45:00,358.79,359.01,358.7,358.72,7278.0,327.6075,327.8084,327.5253,327.5436,7278.0
2018-07-31 09:50:00,358.66,358.67,358.24,358.51,12873.0,327.4888,327.4979,327.1053,327.3518,12873.0
2018-07-31 09:55:00,358.51,358.94,358.46,358.81,5945.0,327.3518,327.7445,327.3062,327.6258,5945.0
2018-07-31 10:00:00,358.86,359.1,358.75,359.04,3160.0,327.6714,327.8906,327.571,327.8358,3160.0
2018-07-31 10:05:00,359.05,359.15,358.92,359.11,5621.0,327.8449,327.9362,327.7262,327.8997,5621.0
2018-07-31 10:10:00,359.2,359.4,359.08,359.11,2774.0,327.9819,328.1645,327.8723,327.8997,2774.0
2018-07-31 10:15:00,359.07,359.16,358.72,358.77,3350.0,327.8632,327.9454,327.5436,327.5893,3350.0
2018-07-31 10:20:00,358.67,358.92,358.67,358.72,4723.0,327.4979,327.7262,327.4979,327.5436,4723.0
2018-07-31 10:25:00,358.66,359.04,358.66,359.01,4529.0,327.4888,327.8358,327.4888,327.8084,4529.0
2018-07-31 10:30:00,359.15,359.32,359.15,359.27,5503.0,327.9362,328.0915,327.9362,328.0458,5503.0
2018-07-31 10:35:00,359.49,359.78,359.49,359.77,7190.0,328.2467,328.5115,328.2467,328.5023,7190.0
2018-07-31 10:40:00,359.73,359.73,359.49,359.72,2474.0,328.4658,328.4658,328.2467,328.4567,2474.0
2018-07-31 10:45:00,359.85,359.91,359.72,359.82,3950.0,328.5754,328.6302,328.4567,328.548,3950.0
2018-07-31 10:50:00,359.92,360.0,359.75,359.97,1415.0,328.6393,328.7124,328.4841,328.685,1415.0
2018-07-31 10:55:00,360.04,360.04,359.69,359.73,6484.0,328.7489,328.7489,328.4293,328.4658,6484.0
2018-07-31 11:00:00,359.75,360.1,359.75,359.93,4467.0,328.4841,328.8037,328.4841,328.6484,4467.0
2018-07-31 11:05:00,359.99,360.28,359.99,360.18,1310.0,328.7032,328.968,328.7032,328.8767,1310.0
2018-07-31 11:10:00,360.22,360.39,360.22,360.33,2208.0,328.9132,329.0685,328.9132,329.0137,2208.0
2018-07-31 11:15:00,360.35,360.41,360.11,360.11,4271.0,329.0319,329.0867,328.8128,328.8128,4271.0
2018-07-31 11:20:00,360.1,360.5,360.07,360.5,2986.0,328.8037,329.1689,328.7763,329.1689,2986.0
2018-07-31 11:25:00,360.5,360.61,360.43,360.61,5482.0,329.1689,329.2693,329.105,329.2693,5482.0
2018-07-31 11:30:00,360.69,360.94,360.64,360.89,13966.0,329.3424,329.5707,329.2967,329.525,13966.0
2018-07-31 11:35:00,360.97,361.32,360.97,361.28,36784.0,329.598,329.9176,329.598,329.8811,36784.0
2018-07-31 11:40:00,361.33,361.35,360.77,360.77,11592.0,329.9268,329.945,329.4154,329.4154,11592.0
2018-07-31 11:45:00,360.92,361.24,360.92,361.12,8022.0,329.5524,329.8446,329.5524,329.735,8022.0
2018-07-31 11:50:00,361.15,361.18,361.0,361.07,7229.0,329.7624,329.7898,329.6254,329.6894,7229.0
2018-07-31 11:55:00,361.09,361.21,361.09,361.19,19393.0,329.7076,329.8172,329.7076,329.7989,19393.0
2018-07-31 12:00:00,361.24,361.48,361.24,361.39,1100.0,329.8446,330.0637,329.8446,329.9815,1100.0
2018-07-31 12:05:00,361.42,361.68,361.42,361.66,30865.0,330.0089,330.2463,330.0089,330.2281,30865.0
2018-07-31 12:10:00,361.65,361.82,361.59,361.62,5351.0,330.219,330.3742,330.1642,330.1916,5351.0
2018-07-31 12:15:00,361.7,361.84,361.69,361.78,2868.0,330.2646,330.3924,330.2555,330.3377,2868.0
2018-07-31 12:20:00,361.86,362.12,361.85,362.03,3338.0,330.4107,330.6481,330.4016,330.5659,3338.0
2018-07-31 12:25:00,362.06,362.17,362.02,362.15,3637.0,330.5933,330.6938,330.5568,330.6755,3637.0
2018-07-31 12:30:00,362.13,362.13,362.01,362.02,3353.0,330.6572,330.6572,330.5477,330.5568,3353.0
2018-07-31 12:35:00,362.11,362.14,361.91,361.91,6956.0,330.639,330.6664,330.4564,330.4564,6956.0
2018-07-31 12:40:00,361.87,362.05,361.87,362.01,5423.0,330.4198,330.5842,330.4198,330.5477,5423.0
2018-07-31 12:45:00,362.0,362.07,361.91,362.03,4335.0,330.5385,330.6024,330.4564,330.5659,4335.0
2018-07-31 12:50:00,361.97,362.01,361.85,361.89,4001.0,330.5111,330.5477,330.4016,330.4381,4001.0
2018-07-31 12:55:00,361.85,362.05,361.85,362.01,6700.0,330.4016,330.5842,330.4016,330.5477,6700.0
2018-07-31 13:00:00,362.06,362.18,362.02,362.05,1700.0,330.5933,330.7029,330.5568,330.5842,1700.0
2018-07-31 13:05:00,361.98,362.0,361.72,361.81,1528.0,330.5203,330.5385,330.2829,330.365,1528.0
2018-07-31 13:10:00,361.76,361.76,361.59,361.59,1881.0,330.3194,330.3194,330.1642,330.1642,1881.0
2018-07-31 13:15:00,361.55,361.55,361.33,361.41,2970.0,330.1276,330.1276,329.9268,329.9998,2970.0
2018-07-31 13:20:00,361.47,361.55,361.41,361.53,2145.0,330.0546,330.1276,329.9998,330.1094,2145.0
2018-07-31 13:25:00,361.57,361.78,361.57,361.74,2570.0,330.1459,330.3377,330.1459,330.3011,2570.0
2018-07-31 13:30:00,361.63,361.63,361.45,361.6,1800.0,330.2007,330.2007,330.0363,330.1733,1800.0
2018-07-31 13:35:00,361.44,361.63,361.41,361.56,4026.0,330.0272,330.2007,329.9998,330.1368,4026.0
2018-07-31 13:40:00,361.48,361.49,361.36,361.45,1070.0,330.0637,330.0729,329.9542,330.0363,1070.0
2018-07-31 13:45:00,361.35,361.45,361.22,361.45,7024.0,329.945,330.0363,329.8263,330.0363,7024.0
2018-07-31 13:50:00,361.3,361.46,361.3,361.42,1952.0,329.8994,330.0455,329.8994,330.0089,1952.0
2018-07-31 13:55:00,361.47,361.47,361.36,361.36,1600.0,330.0546,330.0546,329.9542,329.9542,1600.0
2018-07-31 14:00:00,361.32,361.4,361.03,361.03,5613.0,329.9176,329.9907,329.6528,329.6528,5613.0
2018-07-31 14:05:00,361.01,361.17,361.01,361.13,8754.0,329.6346,329.7807,329.6346,329.7441,8754.0
2018-07-31 14:10:00,361.16,361.21,361.08,361.16,2458.0,329.7715,329.8172,329.6985,329.7715,2458.0
2018-07-31 14:15:00,361.1,361.23,361.08,361.23,2142.0,329.7168,329.8355,329.6985,329.8355,2142.0
2018-07-31 14:20:00,361.21,361.37,361.17,361.37,6977.0,329.8172,329.9633,329.7807,329.9633,6977.0
2018-07-31 14:25:00,361.37,361.49,361.34,361.43,6842.0,329.9633,330.0729,329.9359,330.0181,6842.0
2018-07-31 14:30:00,361.42,361.48,361.38,361.48,1600.0,330.0089,330.0637,329.9724,330.0637,1600.0
2018-07-31 14:35:00,361.54,361.67,361.54,361.61,5159.0,330.1185,330.2372,330.1185,330.1824,5159.0
2018-07-31 14:40:00,361.6,361.63,361.51,361.63,2026.0,330.1733,330.2007,330.0911,330.2007,2026.0
2018-07-31 14:45:00,361.69,361.84,361.68,361.81,1658.0,330.2555,330.3924,330.2463,330.365,1658.0
2018-07-31 14:50:00,361.81,361.81,361.73,361.73,2043.0,330.365,330.365,330.292,330.292,2043.0
2018-07-31 14:55:00,361.68,361.7,361.64,361.67,2210.0,330.2463,330.2646,330.2098,330.2372,2210.0
2018-07-31 15:00:00,361.66,361.68,361.47,361.59,16773.0,330.2281,330.2463,330.0546,330.1642,16773.0
2018-07-31 15:05:00,361.54,361.57,361.47,361.47,7603.0,330.1185,330.1459,330.0546,330.0546,7603.0
2018-07-31 15:10:00,361.45,361.49,361.35,361.48,13006.0,330.0363,330.0729,329.945,330.0637,13006.0
2018-07-31 15:15:00,361.43,361.43,361.26,361.42,9670.0,330.0181,330.0181,329.8628,330.0089,9670.0
2018-07-31 15:20:00,361.46,361.63,361.44,361.61,6788.0,330.0455,330.2007,330.0272,330.1824,6788.0
2018-07-31 15:25:00,361.61,361.63,361.45,361.47,1994.0,330.1824,330.2007,330.0363,330.0546,1994.0
2018-07-31 15:30:00,361.43,361.54,361.34,361.51,11943.0,330.0181,330.1185,329.9359,330.0911,11943.0
2018-07-31 15:35:00,361.48,361.62,361.31,361.54,8086.0,330.0637,330.1916,329.9085,330.1185,8086.0
2018-07-31 15:40:00,361.59,361.59,361.43,361.49,7320.0,330.1642,330.1642,330.0181,330.0729,7320.0
2018-07-31 15:45:00,361.53,361.53,361.01,361.01,11815.0,330.1094,330.1094,329.6346,329.6346,11815.0
2018-07-31 15:50:00,361.01,361.18,360.97,361.16,10028.0,329.6346,329.7898,329.598,329.7715,10028.0
2018-07-31 15:55:00,361.18,361.23,360.91,360.99,157510.0,329.7898,329.8355,329.5433,329.6163,157510.0
2018-08-01 09:30:00,360.67,360.88,360.37,360.64,30945.0,329.3241,329.5159,329.0502,329.2967,30945.0
2018-08-01 09:35:00,360.76,360.77,360.39,360.51,13189.0,329.4063,329.4154,329.0685,329.178,13189.0
2018-08-01 09:40:00,360.45,360.62,360.12,360.59,18462.0,329.1232,329.2785,328.8219,329.2511,18462.0
2018-08-01 09:45:00,360.5,360.5,359.9,360.02,24875.0,329.1689,329.1689,328.621,328.7306,24875.0
2018-08-01 09:50:00,359.96,360.37,359.71,360.28,7850.0,328.6758,329.0502,328.4476,328.968,7850.0
2018-08-01 09:55:00,360.33,360.61,360.29,360.55,7506.0,329.0137,329.2693,328.9771,329.2146,7506.0
2018-08-01 10:00:00,360.57,360.57,360.15,360.33,13029.0,329.2328,329.2328,328.8493,329.0137,13029.0
2018-08-01 10:05:00,360.5,360.5,360.29,360.48,2350.0,329.1689,329.1689,328.9771,329.1506,2350.0
2018-08-01 10:10:00,360.58,360.94,360.58,360.94,7727.0,329.2419,329.5707,329.2419,329.5707,7727.0
2018-08-01 10:15:00,361.01,361.01,360.64,360.86,2957.0,329.6346,329.6346,329.2967,329.4976,2957.0
2018-08-01 10:20:00,360.89,361.17,360.85,361.05,2493.0,329.525,329.7807,329.4885,329.6711,2493.0
2018-08-01 10:25:00,361.02,361.13,360.92,360.99,8990.0,329.6437,329.7441,329.5524,329.6163,8990.0
2018-08-01 10:30:00,360.8,361.05,360.73,360.97,2615.0,329.4428,329.6711,329.3789,329.598,2615.0
2018-08-01 10:35:00,360.83,360.93,360.83,360.92,1256.0,329.4702,329.5615,329.4702,329.5524,1256.0
2018-08-01 10:40:00,360.93,360.93,360.49,360.83,3664.0,329.5615,329.5615,329.1598,329.4702,3664.0
2018-08-01 10:45:00,360.87,360.98,360.7,360.71,27181.0,329.5067,329.6072,329.3515,329.3606,27181.0
2018-08-01 10:50:00,360.79,360.8,360.42,360.46,3524.0,329.4337,329.4428,329.0958,329.1324,3524.0
2018-08-01 10:55:00,360.52,360.52,360.15,360.2,2070.0,329.1872,329.1872,328.8493,328.895,2070.0
2018-08-01 11:00:00,360.18,360.27,359.96,360.09,11091.0,328.8767,328.9589,328.6758,328.7945,11091.0
2018-08-01 11:05:00,359.95,360.0,359.86,359.91,5434.0,328.6667,328.7124,328.5845,328.6302,5434.0
2018-08-01 11:10:00,359.9,359.97,359.29,359.33,11769.0,328.621,328.685,328.0641,328.1006,11769.0
2018-08-01 11:15:00,359.35,359.63,359.35,359.63,20312.0,328.1188,328.3745,328.1188,328.3745,20312.0
2018-08-01 11:20:00,359.61,359.62,359.42,359.48,7529.0,328.3562,328.3654,328.1828,328.2375,7529.0
2018-08-01 11:25:00,359.43,359.45,359.26,359.27,3469.0,328.1919,328.2102,328.0367,328.0458,3469.0
2018-08-01 11:30:00,359.25,359.26,359.02,359.11,16365.0,328.0275,328.0367,327.8175,327.8997,16365.0
2018-08-01 11:35:00,359.17,359.17,358.91,358.91,4731.0,327.9545,327.9545,327.7171,327.7171,4731.0
2018-08-01 11:40:00,358.95,358.98,358.74,358.81,12302.0,327.7536,327.781,327.5619,327.6258,12302.0
2018-08-01 11:45:00,358.78,358.89,358.71,358.77,8029.0,327.5984,327.6988,327.5345,327.5893,8029.0
2018-08-01 11:50:00,358.73,358.8,358.36,358.63,15120.0,327.5527,327.6166,327.2149,327.4614,15120.0
2018-08-01 11:55:00,358.61,358.68,358.34,358.43,4254.0,327.4432,327.5071,327.1966,327.2788,4254.0
2018-08-01 12:00:00,358.41,358.44,358.1,358.43,5000.0,327.2605,327.2879,326.9775,327.2788,5000.0
2018-08-01 12:05:00,358.45,358.59,358.33,358.53,3933.0,327.2971,327.4249,327.1875,327.3701,3933.0
2018-08-01 12:10:00,358.53,358.64,358.42,358.61,3088.0,327.3701,327.4705,327.2697,327.4432,3088.0
2018-08-01 12:15:00,358.57,358.57,358.34,358.34,3094.0,327.4066,327.4066,327.1966,327.1966,3094.0
2018-08-01 12:20:00,358.33,358.35,358.12,358.22,6741.0,327.1875,327.2058,326.9957,327.0871,6741.0
2018-08-01 12:25:00,358.12,358.16,358.0,358.08,4423.0,326.9957,327.0323,326.8862,326.9592,4423.0
2018-08-01 12:30:00,358.03,358.21,357.88,358.21,5572.0,326.9136,327.0779,326.7766,327.0779,5572.0
2018-08-01 12:35:00,358.17,358.18,358.11,358.11,1750.0,327.0414,327.0505,326.9866,326.9866,1750.0
2018-08-01 12:40:00,358.01,358.02,357.73,358.02,5304.0,326.8953,326.9044,326.6396,326.9044,5304.0
2018-08-01 12:45:00,357.98,358.23,357.98,358.16,6550.0,326.8679,327.0962,326.8679,327.0323,6550.0
2018-08-01 12:50:00,358.15,358.27,358.0,358.21,7221.0,327.0231,327.1327,326.8862,327.0779,7221.0
2018-08-01 12:55:00,358.2,358.32,358.18,358.18,2000.0,327.0688,327.1784,327.0505,327.0505,2000.0
2018-08-01 13:00:00,358.15,358.34,358.09,358.34,3918.0,327.0231,327.1966,326.9684,327.1966,3918.0
2018-08-01 13:05:00,358.33,358.39,358.3,358.35,1301.0,327.1875,327.2423,327.1601,327.2058,1301.0
2018-08-01 13:10:00,358.31,358.47,358.26,358.44,5299.0,327.1692,327.3153,327.1236,327.2879,5299.0
2018-08-01 13:15:00,358.41,358.48,358.38,358.47,11410.0,327.2605,327.3245,327.2331,327.3153,11410.0
2018-08-01 13:20:00,358.51,358.68,358.5,358.65,3808.0,327.3518,327.5071,327.3427,327.4797,3808.0
2018-08-01 13:25:00,358.66,358.76,358.61,358.61,23640.0,327.4888,327.5801,327.4432,327.4432,23640.0
2018-08-01 13:30:00,358.57,358.72,358.38,358.72,5069.0,327.4066,327.5436,327.2331,327.5436,5069.0
2018-08-01 13:35:00,358.74,358.88,358.7,358.88,2988.0,327.5619,327.6897,327.5253,327.6897,2988.0
2018-08-01 13:40:00,358.91,358.94,358.64,358.81,3402.0,327.7171,327.7445,327.4705,327.6258,3402.0
2018-08-01 13:45:00,358.9,358.94,358.81,358.81,1200.0,327.708,327.7445,327.6258,327.6258,1200.0
2018-08-01 13:50:00,358.86,358.95,358.84,358.94,4451.0,327.6714,327.7536,327.6532,327.7445,4451.0
2018-08-01 13:55:00,358.92,358.96,358.6,358.71,9783.0,327.7262,327.7627,327.434,327.5345,9783.0
2018-08-01 14:00:00,358.79,359.02,358.63,358.82,7718.0,327.6075,327.8175,327.4614,327.6349,7718.0
2018-08-01 14:05:00,358.7,358.7,358.52,358.54,3161.0,327.5253,327.5253,327.361,327.3792,3161.0
2018-08-01 14:10:00,358.45,358.79,358.31,358.77,6085.0,327.2971,327.6075,327.1692,327.5893,6085.0
2018-08-01 14:15:00,358.85,359.11,358.85,358.93,9764.0,327.6623,327.8997,327.6623,327.7353,9764.0
2018-08-01 14:20:00,358.88,359.13,358.85,359.13,3997.0,327.6897,327.918,327.6623,327.918,3997.0
2018-08-01 14:25:00,359.16,359.38,359.15,359.38,3065.0,327.9454,328.1462,327.9362,328.1462,3065.0
2018-08-01 14:30:00,359.35,359.38,359.26,359.27,3242.0,328.1188,328.1462,328.0367,328.0458,3242.0
2018-08-01 14:35:00,359.16,359.16,358.91,359.01,3560.0,327.9454,327.9454,327.7171,327.8084,3560.0
2018-08-01 14:40:00,359.03,359.13,358.82,358.9,3901.0,327.8267,327.918,327.6349,327.708,3901.0
2018-08-01 14:45:00,358.89,359.21,358.89,359.21,5570.0,327.6988,327.991,327.6988,327.991,5570.0
2018-08-01 14:50:00,359.24,359.55,359.2,359.47,5205.0,328.0184,328.3015,327.9819,328.2284,5205.0
2018-08-01 14:55:00,359.52,359.75,359.49,359.65,4713.0,328.2741,328.4841,328.2467,328.3928,4713.0
2018-08-01 15:00:00,359.68,359.78,359.61,359.67,3310.0,328.4202,328.5115,328.3562,328.411,3310.0
2018-08-01 15:05:00,359.61,359.73,359.61,359.73,3354.0,328.3562,328.4658,328.3562,328.4658,3354.0
2018-08-01 15:10:00,359.74,359.84,359.63,359.83,11609.0,328.4749,328.5663,328.3745,328.5571,11609.0
2018-08-01 15:15:00,359.83,359.83,359.51,359.62,1400.0,328.5571,328.5571,328.2649,328.3654,1400.0
2018-08-01 15:20:00,359.68,359.85,359.68,359.85,6238.0,328.4202,328.5754,328.4202,328.5754,6238.0
2018-08-01 15:25:00,359.83,359.83,359.75,359.75,1693.0,328.5571,328.5571,328.4841,328.4841,1693.0
2018-08-01 15:30:00,359.82,360.01,359.75,359.95,3205.0,328.548,328.7215,328.4841,328.6667,3205.0
2018-08-01 15:35:00,359.86,359.88,359.79,359.85,2637.0,328.5845,328.6028,328.5206,328.5754,2637.0
2018-08-01 15:40:00,359.83,360.04,359.79,360.02,8605.0,328.5571,328.7489,328.5206,328.7306,8605.0
2018-08-01 15:45:00,360.06,360.16,359.99,360.0,12864.0,328.7671,328.8584,328.7032,328.7124,12864.0
2018-08-01 15:50:00,359.99,360.19,359.98,360.03,16023.0,328.7032,328.8858,328.6941,328.7397,16023.0
2018-08-01 15:55:00,360.02,360.08,359.86,359.99,89089.0,328.7306,328.7854,328.5845,328.7032,89089.0
2018-08-02 09:30:00,358.03,359.61,358.03,359.61,39699.0,326.9136,328.3562,326.9136,328.3562,39699.0
2018-08-02 09:35:00,359.63,359.64,358.93,359.11,20397.0,328.3745,328.3836,327.7353,327.8997,20397.0
2018-08-02 09:40:00,359.29,359.8,359.24,359.48,20402.0,328.0641,328.5297,328.0184,328.2375,20402.0
2018-08-02 09:45:00,359.41,359.89,359.28,359.89,16907.0,328.1736,328.6119,328.0549,328.6119,16907.0
2018-08-02 09:50:00,359.93,360.39,359.93,360.26,10337.0,328.6484,329.0685,328.6484,328.9498,10337.0
2018-08-02 09:55:00,360.16,360.17,359.8,360.03,12499.0,328.8584,328.8676,328.5297,328.7397,12499.0
2018-08-02 10:00:00,360.03,360.28,359.95,360.24,12939.0,328.7397,328.968,328.6667,328.9315,12939.0
2018-08-02 10:05:00,360.31,360.52,360.24,360.28,1546.0,328.9954,329.1872,328.9315,328.968,1546.0
2018-08-02 10:10:00,360.51,360.89,360.49,360.89,17595.0,329.178,329.525,329.1598,329.525,17595.0
2018-08-02 10:15:00,360.94,361.19,360.84,361.12,16684.0,329.5707,329.7989,329.4793,329.735,16684.0
2018-08-02 10:20:00,361.15,361.25,361.1,361.17,1655.0,329.7624,329.8537,329.7168,329.7807,1655.0
2018-08-02 10:25:00,361.4,361.53,361.32,361.44,11737.0,329.9907,330.1094,329.9176,330.0272,11737.0
2018-08-02 10:30:00,361.56,361.74,361.23,361.4,4083.0,330.1368,330.3011,329.8355,329.9907,4083.0
2018-08-02 10:35:00,361.46,361.61,361.22,361.53,9789.0,330.0455,330.1824,329.8263,330.1094,9789.0
2018-08-02 10:40:00,361.39,361.44,361.11,361.23,25980.0,329.9815,330.0272,329.7259,329.8355,25980.0
2018-08-02 10:45:00,361.25,361.32,361.07,361.08,10630.0,329.8537,329.9176,329.6894,329.6985,10630.0
2018-08-02 10:50:00,361.16,361.35,361.16,361.31,1600.0,329.7715,329.945,329.7715,329.9085,1600.0
2018-08-02 10:55:00,361.03,361.21,360.87,361.21,7343.0,329.6528,329.8172,329.5067,329.8172,7343.0
2018-08-02 11:00:00,361.39,361.7,361.39,361.57,5068.0,329.9815,330.2646,329.9815,330.1459,5068.0
2018-08-02 11:05:00,361.49,361.49,361.26,361.31,915.0,330.0729,330.0729,329.8628,329.9085,915.0
2018-08-02 11:10:00,361.19,361.32,361.08,361.32,10033.0,329.7989,329.9176,329.6985,329.9176,10033.0
2018-08-02 11:15:00,361.38,361.59,361.26,361.43,3986.0,329.9724,330.1642,329.8628,330.0181,3986.0
2018-08-02 11:20:00,361.54,361.75,361.48,361.51,2608.0,330.1185,330.3103,330.0637,330.0911,2608.0
2018-08-02 11:25:00,361.58,361.63,361.24,361.28,6052.0,330.155,330.2007,329.8446,329.8811,6052.0
2018-08-02 11:30:00,361.37,361.47,361.15,361.22,8525.0,329.9633,330.0546,329.7624,329.8263,8525.0
2018-08-02 11:35:00,361.28,361.61,361.28,361.53,2871.0,329.8811,330.1824,329.8811,330.1094,2871.0
2018-08-02 11:40:00,361.54,361.54,361.17,361.3,3743.0,330.1185,330.1185,329.7807,329.8994,3743.0
2018-08-02 11:45:00,361.19,361.84,361.19,361.43,8981.0,329.7989,330.3924,329.7989,330.0181,8981.0
2018-08-02 11:50:00,361.45,361.65,361.39,361.65,7797.0,330.0363,330.219,329.9815,330.219,7797.0
2018-08-02 11:55:00,361.66,361.77,361.54,361.77,1500.0,330.2281,330.3285,330.1185,330.3285,1500.0
2018-08-02 12:00:00,361.53,361.94,361.48,361.94,3184.0,330.1094,330.4837,330.0637,330.4837,3184.0
2018-08-02 12:05:00,361.94,362.25,361.94,362.08,7719.0,330.4837,330.7668,330.4837,330.6116,7719.0
2018-08-02 12:10:00,362.05,362.36,362.0,362.18,10474.0,330.5842,330.8672,330.5385,330.7029,10474.0
2018-08-02 12:15:00,362.24,362.35,362.19,362.35,1800.0,330.7577,330.8581,330.712,330.8581,1800.0
2018-08-02 12:20:00,362.4,362.87,362.33,362.86,12184.0,330.9038,331.3329,330.8399,331.3238,12184.0
2018-08-02 12:25:00,362.82,363.02,362.69,362.82,3321.0,331.2873,331.4699,331.1686,331.2873,3321.0
2018-08-02 12:30:00,362.81,362.88,362.59,362.71,3873.0,331.2781,331.3421,331.0773,331.1868,3873.0
2018-08-02 12:35:00,362.72,362.72,362.55,362.61,1623.0,331.196,331.196,331.0407,331.0955,1623.0
2018-08-02 12:40:00,362.66,362.84,362.64,362.69,7493.0,331.1412,331.3055,331.1229,331.1686,7493.0
2018-08-02 12:45:00,362.69,362.93,362.69,362.82,5650.0,331.1686,331.3877,331.1686,331.2873,5650.0
2018-08-02 12:50:00,362.79,362.82,362.64,362.75,4603.0,331.2599,331.2873,331.1229,331.2233,4603.0
2018-08-02 12:55:00,362.75,362.87,362.62,362.72,3686.0,331.2233,331.3329,331.1046,331.196,3686.0
2018-08-02 13:00:00,362.7,362.89,362.7,362.81,3964.0,331.1777,331.3512,331.1777,331.2781,3964.0
2018-08-02 13:05:00,362.75,363.15,362.73,363.05,5649.0,331.2233,331.5886,331.2051,331.4973,5649.0
2018-08-02 13:10:00,363.03,363.04,362.72,362.79,2691.0,331.479,331.4881,331.196,331.2599,2691.0
2018-08-02 13:15:00,362.79,363.15,362.78,363.15,2500.0,331.2599,331.5886,331.2507,331.5886,2500.0
2018-08-02 13:20:00,363.15,363.27,362.98,363.0,3515.0,331.5886,331.6982,331.4334,331.4516,3515.0
2018-08-02 13:25:00,363.03,363.07,362.91,362.92,9234.0,331.479,331.5155,331.3694,331.3786,9234.0
2018-08-02 13:30:00,363.07,363.24,363.01,363.23,2689.0,331.5155,331.6708,331.4608,331.6616,2689.0
2018-08-02 13:35:00,363.29,363.35,363.11,363.18,5151.0,331.7164,331.7712,331.5521,331.616,5151.0
2018-08-02 13:40:00,363.19,363.28,363.0,363.04,2302.0,331.6251,331.7073,331.4516,331.4881,2302.0
2018-08-02 13:45:00,363.08,363.18,363.05,363.15,1104.0,331.5247,331.616,331.4973,331.5886,1104.0
2018-08-02 13:50:00,363.17,363.25,363.09,363.18,1750.0,331.6068,331.6799,331.5338,331.616,1750.0
2018-08-02 13:55:00,363.17,363.33,363.17,363.2,1200.0,331.6068,331.7529,331.6068,331.6342,1200.0
2018-08-02 14:00:00,363.15,363.39,363.15,363.39,1804.0,331.5886,331.8077,331.5886,331.8077,1804.0
2018-08-02 14:05:00,363.22,363.34,363.15,363.34,1300.0,331.6525,331.7621,331.5886,331.7621,1300.0
2018-08-02 14:10:00,363.22,363.22,363.11,363.16,11675.0,331.6525,331.6525,331.5521,331.5977,11675.0
2018-08-02 14:15:00,363.19,363.28,362.96,363.05,5135.0,331.6251,331.7073,331.4151,331.4973,5135.0
2018-08-02 14:20:00,362.97,363.06,362.8,362.81,15429.0,331.4242,331.5064,331.269,331.2781,15429.0
2018-08-02 14:25:00,362.8,362.81,362.7,362.77,4196.0,331.269,331.2781,331.1777,331.2416,4196.0
2018-08-02 14:30:00,362.79,362.89,362.74,362.83,4221.0,331.2599,331.3512,331.2142,331.2964,4221.0
2018-08-02 14:35:00,362.9,362.93,362.8,362.8,4449.0,331.3603,331.3877,331.269,331.269,4449.0
2018-08-02 14:40:00,362.86,362.97,362.69,362.76,5220.0,331.3238,331.4242,331.1686,331.2325,5220.0
2018-08-02 14:45:00,362.78,362.79,362.6,362.69,2910.0,331.2507,331.2599,331.0864,331.1686,2910.0
2018-08-02 14:50:00,362.7,362.92,362.7,362.9,1260.0,331.1777,331.3786,331.1777,331.3603,1260.0
2018-08-02 14:55:00,362.89,363.01,362.84,363.01,3993.0,331.3512,331.4608,331.3055,331.4608,3993.0
2018-08-02 15:00:00,362.96,362.96,362.78,362.95,3042.0,331.4151,331.4151,331.2507,331.406,3042.0
2018-08-02 15:05:00,362.95,362.99,362.79,362.9,10944.0,331.406,331.4425,331.2599,331.3603,10944.0
2018-08-02 15:10:00,362.79,362.79,362.67,362.76,4226.0,331.2599,331.2599,331.1503,331.2325,4226.0
2018-08-02 15:15:00,362.75,362.99,362.75,362.97,20938.0,331.2233,331.4425,331.2233,331.4242,20938.0
2018-08-02 15:20:00,362.95,362.95,362.76,362.84,21305.0,331.406,331.406,331.2325,331.3055,21305.0
2018-08-02 15:25:00,362.79,362.83,362.69,362.77,5582.0,331.2599,331.2964,331.1686,331.2416,5582.0
2018-08-02 15:30:00,362.78,362.87,362.78,362.79,2873.0,331.2507,331.3329,331.2507,331.2599,2873.0
2018-08-02 15:35:00,362.85,362.91,362.78,362.86,1648.0,331.3147,331.3694,331.2507,331.3238,1648.0
2018-08-02 15:40:00,362.9,363.02,362.85,363.02,2666.0,331.3603,331.4699,331.3147,331.4699,2666.0
2018-08-02 15:45:00,363.0,363.2,363.0,363.15,9189.0,331.4516,331.6342,331.4516,331.5886,9189.0
2018-08-02 15:50:00,363.16,363.19,362.93,363.03,28848.0,331.5977,331.6251,331.3877,331.479,28848.0
2018-08-02 15:55:00,363.05,363.09,362.85,362.97,57082.0,331.4973,331.5338,331.3147,331.4242,57082.0
2018-08-03 09:30:00,362.97,364.36,362.97,364.23,35846.0,331.4242,332.6934,331.4242,332.5747,35846.0
2018-08-03 09:35:00,364.19,364.61,364.04,364.46,10749.0,332.5382,332.9217,332.4012,332.7847,10749.0
2018-08-03 09:40:00,364.47,364.51,364.3,364.37,4375.0,332.7939,332.8304,332.6386,332.7026,4375.0
2018-08-03 09:45:00,364.48,364.67,364.32,364.43,18722.0,332.803,332.9765,332.6569,332.7573,18722.0
2018-08-03 09:50:00,364.2,364.37,364.17,364.34,6261.0,332.5473,332.7026,332.5199,332.6752,6261.0
2018-08-03 09:55:00,364.14,364.14,363.58,363.89,3655.0,332.4925,332.4925,331.9812,332.2643,3655.0
2018-08-03 10:00:00,363.94,364.06,363.69,363.91,5766.0,332.3099,332.4195,332.0817,332.2825,5766.0
2018-08-03 10:05:00,363.96,364.01,363.72,363.77,5000.0,332.3282,332.3738,332.109,332.1547,5000.0
2018-08-03 10:10:00,363.88,363.95,363.5,363.5,5401.0,332.2551,332.3191,331.9082,331.9082,5401.0
2018-08-03 10:15:00,363.5,363.67,363.45,363.62,6100.0,331.9082,332.0634,331.8625,332.0177,6100.0
2018-08-03 10:20:00,363.59,363.79,363.55,363.62,2482.0,331.9903,332.173,331.9538,332.0177,2482.0
2018-08-03 10:25:00,363.51,364.05,363.51,364.03,2611.0,331.9173,332.4104,331.9173,332.3921,2611.0
2018-08-03 10:30:00,363.95,364.01,363.64,363.69,2463.0,332.3191,332.3738,332.036,332.0817,2463.0
2018-08-03 10:35:00,363.59,363.6,363.29,363.54,9346.0,331.9903,331.9995,331.7164,331.9447,9346.0
2018-08-03 10:40:00,363.57,363.71,363.53,363.61,4368.0,331.9721,332.0999,331.9356,332.0086,4368.0
2018-08-03 10:45:00,363.5,363.52,363.28,363.46,1956.0,331.9082,331.9264,331.7073,331.8716,1956.0
2018-08-03 10:50:00,363.42,363.42,363.19,363.31,1640.0,331.8351,331.8351,331.6251,331.7347,1640.0
2018-08-03 10:55:00,363.24,363.43,363.1,363.36,2125.0,331.6708,331.8443,331.5429,331.7803,2125.0
2018-08-03 11:00:00,363.47,363.52,363.21,363.26,2000.0,331.8808,331.9264,331.6434,331.689,2000.0
2018-08-03 11:05:00,363.27,363.36,363.11,363.13,1408.0,331.6982,331.7803,331.5521,331.5703,1408.0
2018-08-03 11:10:00,363.4,363.59,363.33,363.59,3583.0,331.8169,331.9903,331.7529,331.9903,3583.0
2018-08-03 11:15:00,363.32,363.32,362.9,362.94,1400.0,331.7438,331.7438,331.3603,331.3968,1400.0
2018-08-03 11:20:00,363.06,363.29,363.04,363.04,1600.0,331.5064,331.7164,331.4881,331.4881,1600.0
2018-08-03 11:25:00,363.01,363.04,362.85,362.88,2816.0,331.4608,331.4881,331.3147,331.3421,2816.0
2018-08-03 11:30:00,362.85,362.96,362.7,362.96,5175.0,331.3147,331.4151,331.1777,331.4151,5175.0
2018-08-03 11:35:00,363.2,363.2,363.1,363.2,3278.0,331.6342,331.6342,331.5429,331.6342,3278.0
2018-08-03 11:40:00,363.08,363.08,362.88,362.9,2520.0,331.5247,331.5247,331.3421,331.3603,2520.0
2018-08-03 11:45:00,362.9,362.9,362.52,362.56,1950.0,331.3603,331.3603,331.0133,331.0499,1950.0
2018-08-03 11:50:00,362.67,362.82,362.56,362.74,1100.0,331.1503,331.2873,331.0499,331.2142,1100.0
2018-08-03 11:55:00,362.68,362.68,362.32,362.43,5206.0,331.1594,331.1594,330.8307,330.9312,5206.0
2018-08-03 12:00:00,362.6,362.72,362.55,362.55,815.0,331.0864,331.196,331.0407,331.0407,815.0
2018-08-03 12:05:00,362.65,362.73,362.59,362.72,1255.0,331.132,331.2051,331.0773,331.196,1255.0
2018-08-03 12:10:00,362.61,362.64,362.56,362.6,844.0,331.0955,331.1229,331.0499,331.0864,844.0
2018-08-03 12:15:00,362.58,362.79,362.55,362.67,2874.0,331.0681,331.2599,331.0407,331.1503,2874.0
2018-08-03 12:20:00,362.67,362.72,362.56,362.57,2303.0,331.1503,331.196,331.0499,331.059,2303.0
2018-08-03 12:25:00,362.67,362.77,362.58,362.73,2075.0,331.1503,331.2416,331.0681,331.2051,2075.0
2018-08-03 12:30:00,362.77,362.84,362.77,362.84,1000.0,331.2416,331.3055,331.2416,331.3055,1000.0
2018-08-03 12:35:00,362.84,362.98,362.84,362.94,1032.0,331.3055,331.4334,331.3055,331.3968,1032.0
2018-08-03 12:40:00,362.89,362.92,362.65,362.73,11795.0,331.3512,331.3786,331.132,331.2051,11795.0
2018-08-03 12:45:00,362.67,362.67,362.39,362.49,10605.0,331.1503,331.1503,330.8946,330.9859,10605.0
2018-08-03 12:50:00,362.5,362.51,362.42,362.51,3880.0,330.9951,331.0042,330.922,331.0042,3880.0
2018-08-03 12:55:00,362.57,362.78,362.57,362.67,4539.0,331.059,331.2507,331.059,331.1503,4539.0
2018-08-03 13:00:00,362.63,362.85,362.57,362.84,1750.0,331.1138,331.3147,331.059,331.3055,1750.0
2018-08-03 13:05:00,362.86,362.87,362.8,362.87,789.0,331.3238,331.3329,331.269,331.3329,789.0
2018-08-03 13:10:00,362.87,362.91,362.87,362.91,200.0,331.3329,331.3694,331.3329,331.3694,200.0
2018-08-03 13:15:00,362.89,363.04,362.89,363.02,500.0,331.3512,331.4881,331.3512,331.4699,500.0
2018-08-03 13:20:00,362.94,363.16,362.94,363.16,500.0,331.3968,331.5977,331.3968,331.5977,500.0
2018-08-03 13:25:00,363.09,363.17,363.08,363.15,3597.0,331.5338,331.6068,331.5247,331.5886,3597.0
2018-08-03 13:30:00,363.21,363.21,362.99,362.99,300.0,331.6434,331.6434,331.4425,331.4425,300.0
2018-08-03 13:35:00,362.94,363.07,362.91,363.07,2300.0,331.3968,331.5155,331.3694,331.5155,2300.0
2018-08-03 13:40:00,363.07,363.13,363.07,363.13,765.0,331.5155,331.5703,331.5155,331.5703,765.0
2018-08-03 13:45:00,363.12,363.12,363.04,363.06,841.0,331.5612,331.5612,331.4881,331.5064,841.0
2018-08-03 13:50:00,363.11,363.17,363.11,363.17,1200.0,331.5521,331.6068,331.5521,331.6068,1200.0
2018-08-03 13:55:00,363.19,363.19,363.19,363.19,200.0,331.6251,331.6251,331.6251,331.6251,200.0
2018-08-03 14:00:00,363.03,363.08,362.97,363.07,2450.0,331.479,331.5247,331.4242,331.5155,2450.0
2018-08-03 14:05:00,363.11,363.12,363.0,363.08,1140.0,331.5521,331.5612,331.4516,331.5247,1140.0
2018-08-03 14:10:00,363.17,363.17,363.01,363.03,3000.0,331.6068,331.6068,331.4608,331.479,3000.0
2018-08-03 14:15:00,362.99,363.03,362.99,363.0,450.0,331.4425,331.479,331.4425,331.4516,450.0
2018-08-03 14:20:00,363.05,363.14,363.01,363.14,1767.0,331.4973,331.5795,331.4608,331.5795,1767.0
2018-08-03 14:25:00,363.15,363.16,363.15,363.16,346.0,331.5886,331.5977,331.5886,331.5977,346.0
2018-08-03 14:30:00,363.22,363.38,363.22,363.28,2543.0,331.6525,331.7986,331.6525,331.7073,2543.0
2018-08-03 14:35:00,363.31,363.31,363.24,363.31,1410.0,331.7347,331.7347,331.6708,331.7347,1410.0
2018-08-03 14:40:00,363.23,363.32,363.23,363.32,20097.0,331.6616,331.7438,331.6616,331.7438,20097.0
2018-08-03 14:45:00,363.36,363.4,363.26,363.37,1440.0,331.7803,331.8169,331.689,331.7895,1440.0
2018-08-03 14:50:00,363.32,363.42,363.32,363.42,220.0,331.7438,331.8351,331.7438,331.8351,220.0
2018-08-03 14:55:00,363.48,363.58,363.37,363.54,11015.0,331.8899,331.9812,331.7895,331.9447,11015.0
2018-08-03 15:00:00,363.72,363.72,363.61,363.71,1539.0,332.109,332.109,332.0086,332.0999,1539.0
2018-08-03 15:05:00,363.73,363.76,363.67,363.71,1045.0,332.1182,332.1456,332.0634,332.0999,1045.0
2018-08-03 15:10:00,363.76,363.85,363.67,363.85,2797.0,332.1456,332.2277,332.0634,332.2277,2797.0
2018-08-03 15:15:00,363.92,363.94,363.85,363.89,776.0,332.2917,332.3099,332.2277,332.2643,776.0
2018-08-03 15:20:00,363.93,364.0,363.82,364.0,2105.0,332.3008,332.3647,332.2004,332.3647,2105.0
2018-08-03 15:25:00,363.93,363.93,363.77,363.84,7732.0,332.3008,332.3008,332.1547,332.2186,7732.0
2018-08-03 15:30:00,363.82,363.82,363.71,363.82,19455.0,332.2004,332.2004,332.0999,332.2004,19455.0
2018-08-03 15:35:00,363.87,364.0,363.84,363.97,3131.0,332.246,332.3647,332.2186,332.3373,3131.0
2018-08-03 15:40:00,363.94,363.94,363.86,363.88,2970.0,332.3099,332.3099,332.2369,332.2551,2970.0
2018-08-03 15:45:00,363.84,363.93,363.83,363.87,955.0,332.2186,332.3008,332.2095,332.246,955.0
2018-08-03 15:50:00,363.87,363.96,363.82,363.89,8641.0,332.246,332.3282,332.2004,332.2643,8641.0
2018-08-03 15:55:00,363.91,364.04,363.84,363.97,37596.0,332.2825,332.4012,332.2186,332.3373,37596.0
2018-08-06 09:30:00,363.85,364.03,363.46,363.58,20983.0,332.2277,332.3921,331.8716,331.9812,20983.0
2018-08-06 09:35:00,363.52,364.3,363.52,364.25,21910.0,331.9264,332.6386,331.9264,332.593,21910.0
2018-08-06 09:40:00,364.19,364.19,363.87,364.15,8592.0,332.5382,332.5382,332.246,332.5017,8592.0
2018-08-06 09:45:00,364.19,364.95,364.19,364.84,9752.0,332.5382,333.2321,332.5382,333.1317,9752.0
2018-08-06 09:50:00,364.8,364.83,364.58,364.8,4225.0,333.0952,333.1226,332.8943,333.0952,4225.0
2018-08-06 09:55:00,364.86,364.91,364.65,364.65,2704.0,333.15,333.1956,332.9582,332.9582,2704.0
2018-08-06 10:00:00,364.7,364.98,364.66,364.93,7140.0,333.0039,333.2595,332.9674,333.2139,7140.0
2018-08-06 10:05:00,365.0,365.14,364.94,365.1,1773.0,333.2778,333.4056,333.223,333.3691,1773.0
2018-08-06 10:10:00,365.1,365.47,365.1,365.47,6121.0,333.3691,333.707,333.3691,333.707,6121.0
2018-08-06 10:15:00,365.45,365.64,365.45,365.54,5203.0,333.6887,333.8622,333.6887,333.7709,5203.0
2018-08-06 10:20:00,365.62,365.62,365.36,365.36,900.0,333.8439,333.8439,333.6065,333.6065,900.0
2018-08-06 10:25:00,365.31,365.41,364.75,364.83,2852.0,333.5609,333.6522,333.0495,333.1226,2852.0
2018-08-06 10:30:00,364.79,365.24,364.79,365.21,2234.0,333.0861,333.4969,333.0861,333.4696,2234.0
2018-08-06 10:35:00,365.36,365.49,365.3,365.49,4460.0,333.6065,333.7252,333.5517,333.7252,4460.0
2018-08-06 10:40:00,365.37,365.44,365.3,365.44,728.0,333.6156,333.6796,333.5517,333.6796,728.0
2018-08-06 10:45:00,365.47,365.61,365.16,365.16,2831.0,333.707,333.8348,333.4239,333.4239,2831.0
2018-08-06 10:50:00,365.09,365.18,364.93,364.93,2418.0,333.36,333.4422,333.2139,333.2139,2418.0
2018-08-06 10:55:00,365.12,365.28,365.08,365.12,2536.0,333.3874,333.5335,333.3508,333.3874,2536.0
2018-08-06 11:00:00,365.2,365.39,365.2,365.36,2182.0,333.4604,333.6339,333.4604,333.6065,2182.0
2018-08-06 11:05:00,365.35,365.37,365.17,365.26,520.0,333.5974,333.6156,333.433,333.5152,520.0
2018-08-06 11:10:00,365.3,365.35,365.09,365.09,2196.0,333.5517,333.5974,333.36,333.36,2196.0
2018-08-06 11:15:00,365.13,365.16,364.56,364.59,6161.0,333.3965,333.4239,332.876,332.9034,6161.0
2018-08-06 11:20:00,364.61,364.85,364.58,364.85,2524.0,332.9217,333.1408,332.8943,333.1408,2524.0
2018-08-06 11:25:00,364.93,365.06,364.93,365.06,300.0,333.2139,333.3326,333.2139,333.3326,300.0
2018-08-06 11:30:00,364.96,365.21,364.96,365.17,1500.0,333.2413,333.4696,333.2413,333.433,1500.0
2018-08-06 11:35:00,365.23,365.27,365.14,365.26,1867.0,333.4878,333.5243,333.4056,333.5152,1867.0
2018-08-06 11:40:00,365.4,365.4,365.38,365.4,2900.0,333.643,333.643,333.6248,333.643,2900.0
2018-08-06 11:45:00,365.38,365.38,365.34,365.34,636.0,333.6248,333.6248,333.5883,333.5883,636.0
2018-08-06 11:50:00,365.26,365.3,365.14,365.14,1390.0,333.5152,333.5517,333.4056,333.4056,1390.0
2018-08-06 11:55:00,365.19,365.35,365.14,365.14,2443.0,333.4513,333.5974,333.4056,333.4056,2443.0
2018-08-06 12:00:00,365.21,365.34,365.21,365.29,1021.0,333.4696,333.5883,333.4696,333.5426,1021.0
2018-08-06 12:05:00,365.28,365.37,365.15,365.37,2331.0,333.5335,333.6156,333.4148,333.6156,2331.0
2018-08-06 12:10:00,365.4,365.75,365.35,365.65,2750.0,333.643,333.9626,333.5974,333.8713,2750.0
2018-08-06 12:15:00,365.58,365.59,365.58,365.59,800.0,333.8074,333.8165,333.8074,333.8165,800.0
2018-08-06 12:20:00,365.64,365.81,365.63,365.79,5776.0,333.8622,334.0174,333.853,333.9991,5776.0
2018-08-06 12:25:00,365.79,365.81,365.59,365.65,757.0,333.9991,334.0174,333.8165,333.8713,757.0
2018-08-06 12:30:00,365.62,365.75,365.62,365.75,300.0,333.8439,333.9626,333.8439,333.9626,300.0
2018-08-06 12:35:00,365.78,365.94,365.78,365.8,8513.0,333.99,334.1361,333.99,334.0083,8513.0
2018-08-06 12:40:00,365.73,365.81,365.67,365.79,2800.0,333.9444,334.0174,333.8896,333.9991,2800.0
2018-08-06 12:45:00,365.82,365.82,365.66,365.66,400.0,334.0265,334.0265,333.8804,333.8804,400.0
2018-08-06 12:50:00,365.66,365.81,365.62,365.81,400.0,333.8804,334.0174,333.8439,334.0174,400.0
2018-08-06 12:55:00,365.88,365.93,365.85,365.9,850.0,334.0813,334.127,334.0539,334.0996,850.0
2018-08-06 13:00:00,365.92,365.99,365.87,365.97,1477.0,334.1178,334.1818,334.0722,334.1635,1477.0
2018-08-06 13:05:00,365.82,365.98,365.82,365.98,704.0,334.0265,334.1726,334.0265,334.1726,704.0
2018-08-06 13:10:00,366.11,366.11,366.07,366.07,200.0,334.2913,334.2913,334.2548,334.2548,200.0
2018-08-06 13:15:00,366.05,366.05,365.91,365.96,1709.0,334.2365,334.2365,334.1087,334.1544,1709.0
2018-08-06 13:20:00,365.85,365.85,365.85,365.85,100.0,334.0539,334.0539,334.0539,334.0539,100.0
2018-08-06 13:25:00,365.69,365.69,365.64,365.65,1569.0,333.9078,333.9078,333.8622,333.8713,1569.0
2018-08-06 13:30:00,365.49,365.53,365.41,365.44,2184.0,333.7252,333.7617,333.6522,333.6796,2184.0
2018-08-06 13:35:00,365.53,365.57,365.52,365.56,3119.0,333.7617,333.7983,333.7526,333.7891,3119.0
2018-08-06 13:40:00,365.54,365.54,365.4,365.4,600.0,333.7709,333.7709,333.643,333.643,600.0
2018-08-06 13:45:00,365.47,365.54,365.37,365.4,2612.0,333.707,333.7709,333.6156,333.643,2612.0
2018-08-06 13:50:00,365.37,365.37,365.27,365.29,646.0,333.6156,333.6156,333.5243,333.5426,646.0
2018-08-06 13:55:00,365.29,365.34,365.25,365.34,2004.0,333.5426,333.5883,333.5061,333.5883,2004.0
2018-08-06 14:00:00,365.34,365.46,365.34,365.44,3175.0,333.5883,333.6978,333.5883,333.6796,3175.0
2018-08-06 14:05:00,365.4,365.52,365.39,365.49,959.0,333.643,333.7526,333.6339,333.7252,959.0
2018-08-06 14:10:00,365.63,365.63,365.54,365.62,1197.0,333.853,333.853,333.7709,333.8439,1197.0
2018-08-06 14:15:00,365.75,365.76,365.71,365.71,1012.0,333.9626,333.9717,333.9261,333.9261,1012.0
2018-08-06 14:20:00,365.71,365.75,365.64,365.65,1416.0,333.9261,333.9626,333.8622,333.8713,1416.0
2018-08-06 14:25:00,365.66,365.66,365.66,365.66,100.0,333.8804,333.8804,333.8804,333.8804,100.0
2018-08-06 14:30:00,365.64,365.71,365.63,365.7,800.0,333.8622,333.9261,333.853,333.917,800.0
2018-08-06 14:35:00,365.71,365.71,365.55,365.55,1219.0,333.9261,333.9261,333.78,333.78,1219.0
2018-08-06 14:40:00,365.52,365.62,365.5,365.58,2186.0,333.7526,333.8439,333.7343,333.8074,2186.0
2018-08-06 14:45:00,365.64,365.64,365.59,365.59,530.0,333.8622,333.8622,333.8165,333.8165,530.0
2018-08-06 14:50:00,365.64,365.64,365.56,365.63,2564.0,333.8622,333.8622,333.7891,333.853,2564.0
2018-08-06 14:55:00,365.63,365.7,365.59,365.66,2219.0,333.853,333.917,333.8165,333.8804,2219.0
2018-08-06 15:00:00,365.6,365.6,365.41,365.43,31018.0,333.8257,333.8257,333.6522,333.6704,31018.0
2018-08-06 15:05:00,365.5,365.54,365.39,365.39,119736.0,333.7343,333.7709,333.6339,333.6339,119736.0
2018-08-06 15:10:00,365.39,365.39,365.32,365.34,1413.0,333.6339,333.6339,333.57,333.5883,1413.0
2018-08-06 15:15:00,365.29,365.33,365.25,365.25,5252.0,333.5426,333.5791,333.5061,333.5061,5252.0
2018-08-06 15:20:00,365.33,365.4,365.32,365.32,996.0,333.5791,333.643,333.57,333.57,996.0
2018-08-06 15:25:00,365.48,365.51,365.44,365.48,1290.0,333.7161,333.7435,333.6796,333.7161,1290.0
2018-08-06 15:30:00,365.54,365.55,365.45,365.55,3483.0,333.7709,333.78,333.6887,333.78,3483.0
2018-08-06 15:35:00,365.55,365.57,365.49,365.55,1203.0,333.78,333.7983,333.7252,333.78,1203.0
2018-08-06 15:40:00,365.54,365.59,365.49,365.55,2058.0,333.7709,333.8165,333.7252,333.78,2058.0
2018-08-06 15:45:00,365.61,365.66,365.53,365.66,10175.0,333.8348,333.8804,333.7617,333.8804,10175.0
2018-08-06 15:50:00,365.66,365.75,365.58,365.62,19885.0,333.8804,333.9626,333.8074,333.8439,19885.0
2018-08-06 15:55:00,365.6,365.75,365.56,365.75,37697.0,333.8257,333.9626,333.7891,333.9626,37697.0
2018-08-07 09:30:00,366.65,367.3,366.58,366.93,17033.0,334.7844,335.3779,334.7205,335.0401,17033.0
2018-08-07 09:35:00,367.01,367.34,366.89,367.33,6219.0,335.1131,335.4144,335.0035,335.4053,6219.0
2018-08-07 09:40:00,367.34,367.55,367.21,367.32,17693.0,335.4144,335.6062,335.2957,335.3962,17693.0
2018-08-07 09:45:00,367.38,367.38,366.99,366.99,4808.0,335.451,335.451,335.0949,335.0949,4808.0
2018-08-07 09:50:00,367.0,367.45,367.0,367.45,3429.0,335.104,335.5149,335.104,335.5149,3429.0
2018-08-07 09:55:00,367.31,367.56,367.31,367.34,3373.0,335.387,335.6153,335.387,335.4144,3373.0
2018-08-07 10:00:00,367.33,367.4,367.19,367.3,2650.0,335.4053,335.4692,335.2775,335.3779,2650.0
2018-08-07 10:05:00,367.32,367.61,367.31,367.59,1700.0,335.3962,335.661,335.387,335.6427,1700.0
2018-08-07 10:10:00,367.71,367.71,367.37,367.47,1995.0,335.7523,335.7523,335.4418,335.5331,1995.0
2018-08-07 10:15:00,367.51,367.6,367.42,367.55,3414.0,335.5697,335.6518,335.4875,335.6062,3414.0
2018-08-07 10:20:00,367.63,367.7,367.55,367.63,3691.0,335.6792,335.7431,335.6062,335.6792,3691.0
2018-08-07 10:25:00,367.65,367.79,367.65,367.75,2319.0,335.6975,335.8253,335.6975,335.7888,2319.0
2018-08-07 10:30:00,367.76,367.76,367.53,367.56,8332.0,335.7979,335.7979,335.5879,335.6153,8332.0
2018-08-07 10:35:00,367.42,367.91,367.41,367.89,5875.0,335.4875,335.9349,335.4783,335.9166,5875.0
2018-08-07 10:40:00,367.94,367.97,367.87,367.93,2915.0,335.9623,335.9897,335.8984,335.9532,2915.0
2018-08-07 10:45:00,367.93,367.93,367.78,367.86,2076.0,335.9532,335.9532,335.8162,335.8892,2076.0
2018-08-07 10:50:00,367.79,367.95,367.75,367.95,3622.0,335.8253,335.9714,335.7888,335.9714,3622.0
2018-08-07 10:55:00,367.91,367.91,367.67,367.67,5089.0,335.9349,335.9349,335.7158,335.7158,5089.0
2018-08-07 11:00:00,367.73,368.05,367.66,368.02,3557.0,335.7705,336.0627,335.7066,336.0353,3557.0
2018-08-07 11:05:00,367.92,368.11,367.89,368.11,3860.0,335.944,336.1175,335.9166,336.1175,3860.0
2018-08-07 11:10:00,368.06,368.25,368.02,368.15,4882.0,336.0719,336.2453,336.0353,336.154,4882.0
2018-08-07 11:15:00,368.21,368.22,368.0,368.0,2706.0,336.2088,336.218,336.0171,336.0171,2706.0
2018-08-07 11:20:00,367.95,367.95,367.75,367.75,1509.0,335.9714,335.9714,335.7888,335.7888,1509.0
2018-08-07 11:25:00,367.76,367.83,367.75,367.75,500.0,335.7979,335.8618,335.7888,335.7888,500.0
2018-08-07 11:30:00,367.75,367.75,367.51,367.51,17806.0,335.7888,335.7888,335.5697,335.5697,17806.0
2018-08-07 11:35:00,367.51,367.86,367.51,367.82,6661.0,335.5697,335.8892,335.5697,335.8527,6661.0
2018-08-07 11:40:00,367.81,367.81,367.68,367.68,1469.0,335.8436,335.8436,335.7249,335.7249,1469.0
2018-08-07 11:45:00,367.68,367.74,367.48,367.65,24001.0,335.7249,335.7797,335.5423,335.6975,24001.0
2018-08-07 11:50:00,367.64,367.67,367.55,367.63,4298.0,335.6884,335.7158,335.6062,335.6792,4298.0
2018-08-07 11:55:00,367.58,367.66,367.58,367.65,3086.0,335.6336,335.7066,335.6336,335.6975,3086.0
2018-08-07 12:00:00,367.63,367.64,367.57,367.57,6925.0,335.6792,335.6884,335.6244,335.6244,6925.0
2018-08-07 12:05:00,367.52,367.56,367.4,367.42,2450.0,335.5788,335.6153,335.4692,335.4875,2450.0
2018-08-07 12:10:00,367.5,367.5,367.34,367.35,1000.0,335.5605,335.5605,335.4144,335.4236,1000.0
2018-08-07 12:15:00,367.44,367.45,367.33,367.45,2000.0,335.5057,335.5149,335.4053,335.5149,2000.0
2018-08-07 12:20:00,367.42,367.57,367.4,367.57,5723.0,335.4875,335.6244,335.4692,335.6244,5723.0
2018-08-07 12:25:00,367.56,367.57,367.31,367.38,1601.0,335.6153,335.6244,335.387,335.451,1601.0
2018-08-07 12:30:00,367.32,367.33,367.18,367.32,5784.0,335.3962,335.4053,335.2683,335.3962,5784.0
2018-08-07 12:35:00,367.28,367.45,367.27,367.45,1146.0,335.3596,335.5149,335.3505,335.5149,1146.0
2018-08-07 12:40:00,367.46,367.65,367.46,367.65,1930.0,335.524,335.6975,335.524,335.6975,1930.0
2018-08-07 12:45:00,367.63,367.69,367.54,367.61,3880.0,335.6792,335.734,335.597,335.661,3880.0
2018-08-07 12:50:00,367.62,367.62,367.46,367.48,3225.0,335.6701,335.6701,335.524,335.5423,3225.0
2018-08-07 12:55:00,367.45,367.54,367.45,367.48,1455.0,335.5149,335.597,335.5149,335.5423,1455.0
2018-08-07 13:00:00,367.49,367.49,367.27,367.35,2273.0,335.5514,335.5514,335.3505,335.4236,2273.0
2018-08-07 13:05:00,367.34,367.34,367.15,367.18,1728.0,335.4144,335.4144,335.2409,335.2683,1728.0
2018-08-07 13:10:00,367.25,367.3,367.25,367.28,1432.0,335.3323,335.3779,335.3323,335.3596,1432.0
2018-08-07 13:15:00,367.2,367.2,366.99,367.01,5767.0,335.2866,335.2866,335.0949,335.1131,5767.0
2018-08-07 13:20:00,367.0,367.17,366.99,367.07,4493.0,335.104,335.2592,335.0949,335.1679,4493.0
2018-08-07 13:25:00,367.02,367.25,367.02,367.17,2244.0,335.1222,335.3323,335.1222,335.2592,2244.0
2018-08-07 13:30:00,367.17,367.18,367.13,367.18,1500.0,335.2592,335.2683,335.2227,335.2683,1500.0
2018-08-07 13:35:00,367.14,367.14,366.88,366.92,5032.0,335.2318,335.2318,334.9944,335.0309,5032.0
2018-08-07 13:40:00,366.88,367.01,366.8,366.97,2513.0,334.9944,335.1131,334.9214,335.0766,2513.0
2018-08-07 13:45:00,367.06,367.17,367.06,367.16,6827.0,335.1588,335.2592,335.1588,335.2501,6827.0
2018-08-07 13:50:00,367.07,367.26,367.05,367.26,2548.0,335.1679,335.3414,335.1496,335.3414,2548.0
2018-08-07 13:55:00,367.19,367.19,367.15,367.15,1220.0,335.2775,335.2775,335.2409,335.2409,1220.0
2018-08-07 14:00:00,367.16,367.35,367.16,367.35,1536.0,335.2501,335.4236,335.2501,335.4236,1536.0
2018-08-07 14:05:00,367.38,367.39,367.22,367.22,2259.0,335.451,335.4601,335.3049,335.3049,2259.0
2018-08-07 14:10:00,367.25,367.25,367.13,367.13,4100.0,335.3323,335.3323,335.2227,335.2227,4100.0
2018-08-07 14:15:00,367.06,367.07,366.95,366.95,2293.0,335.1588,335.1679,335.0583,335.0583,2293.0
2018-08-07 14:20:00,367.06,367.12,367.02,367.12,800.0,335.1588,335.2136,335.1222,335.2136,800.0
2018-08-07 14:25:00,367.18,367.19,367.16,367.16,350.0,335.2683,335.2775,335.2501,335.2501,350.0
2018-08-07 14:30:00,367.16,367.17,366.95,366.95,952.0,335.2501,335.2592,335.0583,335.0583,952.0
2018-08-07 14:35:00,367.0,367.11,366.98,367.1,5234.0,335.104,335.2044,335.0857,335.1953,5234.0
2018-08-07 14:40:00,367.1,367.15,367.05,367.11,5042.0,335.1953,335.2409,335.1496,335.2044,5042.0
2018-08-07 14:45:00,367.11,367.18,367.08,367.11,7211.0,335.2044,335.2683,335.177,335.2044,7211.0
2018-08-07 14:50:00,367.1,367.2,367.1,367.15,960.0,335.1953,335.2866,335.1953,335.2409,960.0
2018-08-07 14:55:00,367.15,367.27,367.15,367.21,3286.0,335.2409,335.3505,335.2409,335.2957,3286.0
2018-08-07 15:00:00,367.2,367.21,367.02,367.02,7393.0,335.2866,335.2957,335.1222,335.1222,7393.0
2018-08-07 15:05:00,366.95,366.98,366.91,366.92,3773.0,335.0583,335.0857,335.0218,335.0309,3773.0
2018-08-07 15:10:00,366.95,366.99,366.9,366.94,5471.0,335.0583,335.0949,335.0127,335.0492,5471.0
2018-08-07 15:15:00,367.03,367.07,367.01,367.02,812.0,335.1314,335.1679,335.1131,335.1222,812.0
2018-08-07 15:20:00,367.0,367.17,366.95,367.17,3505.0,335.104,335.2592,335.0583,335.2592,3505.0
2018-08-07 15:25:00,367.19,367.19,367.03,367.06,3027.0,335.2775,335.2775,335.1314,335.1588,3027.0
2018-08-07 15:30:00,367.0,367.07,366.99,367.01,2023.0,335.104,335.1679,335.0949,335.1131,2023.0
2018-08-07 15:35:00,366.99,367.06,366.95,367.01,3280.0,335.0949,335.1588,335.0583,335.1131,3280.0
2018-08-07 15:40:00,367.0,367.01,366.81,366.81,14181.0,335.104,335.1131,334.9305,334.9305,14181.0
2018-08-07 15:45:00,366.85,366.91,366.79,366.86,21544.0,334.967,335.0218,334.9122,334.9761,21544.0
2018-08-07 15:50:00,366.88,366.95,366.68,366.71,8806.0,334.9944,335.0583,334.8118,334.8392,8806.0
2018-08-07 15:55:00,366.72,366.81,366.57,366.7,52301.0,334.8483,334.9305,334.7114,334.8301,52301.0
2018-08-08 09:30:00,366.3,366.49,365.96,366.04,24338.0,334.4648,334.6383,334.1544,334.2274,24338.0
2018-08-08 09:35:00,366.01,366.03,365.62,365.94,14342.0,334.2,334.2183,333.8439,334.1361,14342.0
2018-08-08 09:40:00,365.76,365.76,365.42,365.51,2365.0,333.9717,333.9717,333.6613,333.7435,2365.0
2018-08-08 09:45:00,365.48,365.56,365.35,365.51,6909.0,333.7161,333.7891,333.5974,333.7435,6909.0
2018-08-08 09:50:00,365.56,365.63,365.39,365.61,7067.0,333.7891,333.853,333.6339,333.8348,7067.0
2018-08-08 09:55:00,365.56,365.57,365.32,365.44,6930.0,333.7891,333.7983,333.57,333.6796,6930.0
2018-08-08 10:00:00,365.43,365.43,365.22,365.34,8450.0,333.6704,333.6704,333.4787,333.5883,8450.0
2018-08-08 10:05:00,365.38,365.72,365.38,365.66,6946.0,333.6248,333.9352,333.6248,333.8804,6946.0
2018-08-08 10:10:00,365.7,365.72,365.52,365.52,6868.0,333.917,333.9352,333.7526,333.7526,6868.0
2018-08-08 10:15:00,365.48,365.48,364.93,364.96,7046.0,333.7161,333.7161,333.2139,333.2413,7046.0
2018-08-08 10:20:00,364.99,365.04,364.83,364.87,2550.0,333.2687,333.3143,333.1226,333.1591,2550.0
2018-08-08 10:25:00,364.72,365.06,364.56,365.06,3726.0,333.0221,333.3326,332.876,333.3326,3726.0
2018-08-08 10:30:00,364.96,364.96,364.58,364.58,4450.0,333.2413,333.2413,332.8943,332.8943,4450.0
2018-08-08 10:35:00,364.55,364.7,364.44,364.6,2279.0,332.8669,333.0039,332.7665,332.9126,2279.0
2018-08-08 10:40:00,364.53,364.6,364.41,364.6,3496.0,332.8486,332.9126,332.7391,332.9126,3496.0
2018-08-08 10:45:00,364.58,364.6,364.51,364.54,1430.0,332.8943,332.9126,332.8304,332.8578,1430.0
2018-08-08 10:50:00,364.69,365.01,364.64,365.0,4218.0,332.9947,333.2869,332.9491,333.2778,4218.0
2018-08-08 10:55:00,365.03,365.22,365.03,365.22,848.0,333.3052,333.4787,333.3052,333.4787,848.0
2018-08-08 11:00:00,365.18,365.47,365.12,365.45,3955.0,333.4422,333.707,333.3874,333.6887,3955.0
2018-08-08 11:05:00,365.42,365.47,365.35,365.37,1000.0,333.6613,333.707,333.5974,333.6156,1000.0
2018-08-08 11:10:00,365.27,365.39,365.1,365.23,2690.0,333.5243,333.6339,333.3691,333.4878,2690.0
2018-08-08 11:15:00,365.31,365.68,365.31,365.46,4179.0,333.5609,333.8987,333.5609,333.6978,4179.0
2018-08-08 11:20:00,365.49,365.6,365.3,365.32,4888.0,333.7252,333.8257,333.5517,333.57,4888.0
2018-08-08 11:25:00,365.22,365.22,365.2,365.2,1400.0,333.4787,333.4787,333.4604,333.4604,1400.0
2018-08-08 11:30:00,365.31,365.54,365.3,365.47,726.0,333.5609,333.7709,333.5517,333.707,726.0
2018-08-08 11:35:00,365.49,365.5,365.49,365.5,200.0,333.7252,333.7343,333.7252,333.7343,200.0
2018-08-08 11:40:00,365.44,365.63,365.44,365.56,3578.0,333.6796,333.853,333.6796,333.7891,3578.0
2018-08-08 11:45:00,365.63,365.67,365.5,365.56,2160.0,333.853,333.8896,333.7343,333.7891,2160.0
2018-08-08 11:50:00,365.62,365.62,365.38,365.41,610.0,333.8439,333.8439,333.6248,333.6522,610.0
2018-08-08 11:55:00,365.5,365.5,365.43,365.43,300.0,333.7343,333.7343,333.6704,333.6704,300.0
2018-08-08 12:00:00,365.34,365.34,365.34,365.34,100.0,333.5883,333.5883,333.5883,333.5883,100.0
2018-08-08 12:05:00,365.44,365.47,365.34,365.47,5905.0,333.6796,333.707,333.5883,333.707,5905.0
2018-08-08 12:10:00,365.55,365.69,365.54,365.54,1421.0,333.78,333.9078,333.7709,333.7709,1421.0
2018-08-08 12:15:00,365.64,365.65,365.6,365.63,1000.0,333.8622,333.8713,333.8257,333.853,1000.0
2018-08-08 12:20:00,365.56,365.56,365.33,365.33,300.0,333.7891,333.7891,333.5791,333.5791,300.0
2018-08-08 12:25:00,365.29,365.29,365.18,365.19,600.0,333.5426,333.5426,333.4422,333.4513,600.0
2018-08-08 12:30:00,365.37,365.47,365.37,365.47,500.0,333.6156,333.707,333.6156,333.707,500.0
2018-08-08 12:35:00,365.6,365.69,365.6,365.63,2860.0,333.8257,333.9078,333.8257,333.853,2860.0
2018-08-08 12:40:00,365.63,365.64,365.52,365.52,771.0,333.853,333.8622,333.7526,333.7526,771.0
2018-08-08 12:45:00,365.65,365.72,365.65,365.72,452.0,333.8713,333.9352,333.8713,333.9352,452.0
2018-08-08 12:50:00,365.45,365.45,365.32,365.35,1100.0,333.6887,333.6887,333.57,333.5974,1100.0
2018-08-08 12:55:00,365.33,365.35,365.27,365.3,2931.0,333.5791,333.5974,333.5243,333.5517,2931.0
2018-08-08 13:00:00,365.42,365.5,365.39,365.5,1300.0,333.6613,333.7343,333.6339,333.7343,1300.0
2018-08-08 13:05:00,365.55,365.8,365.55,365.77,1257.0,333.78,334.0083,333.78,333.9809,1257.0
2018-08-08 13:10:00,365.8,365.93,365.8,365.87,16390.0,334.0083,334.127,334.0083,334.0722,16390.0
2018-08-08 13:15:00,365.9,365.98,365.85,365.93,6734.0,334.0996,334.1726,334.0539,334.127,6734.0
2018-08-08 13:20:00,365.95,365.99,365.91,365.98,4399.0,334.1452,334.1818,334.1087,334.1726,4399.0
2018-08-08 13:25:00,365.96,365.96,365.66,365.77,1840.0,334.1544,334.1544,333.8804,333.9809,1840.0
2018-08-08 13:30:00,365.8,366.08,365.8,365.96,9238.0,334.0083,334.2639,334.0083,334.1544,9238.0
2018-08-08 13:35:00,366.03,366.03,365.87,365.94,1572.0,334.2183,334.2183,334.0722,334.1361,1572.0
2018-08-08 13:40:00,365.9,366.0,365.83,366.0,2951.0,334.0996,334.1909,334.0357,334.1909,2951.0
2018-08-08 13:45:00,366.0,366.17,366.0,366.1,15476.0,334.1909,334.3461,334.1909,334.2822,15476.0
2018-08-08 13:50:00,366.06,366.25,366.06,366.11,9237.0,334.2457,334.4192,334.2457,334.2913,9237.0
2018-08-08 13:55:00,366.09,366.33,366.07,366.28,5925.0,334.2731,334.4922,334.2548,334.4466,5925.0
2018-08-08 14:00:00,366.31,366.32,366.19,366.31,8700.0,334.4739,334.4831,334.3644,334.4739,8700.0
2018-08-08 14:05:00,366.29,366.33,366.29,366.33,1328.0,334.4557,334.4922,334.4557,334.4922,1328.0
2018-08-08 14:10:00,366.28,366.3,366.17,366.3,3123.0,334.4466,334.4648,334.3461,334.4648,3123.0
2018-08-08 14:15:00,366.33,366.33,366.24,366.24,1108.0,334.4922,334.4922,334.41,334.41,1108.0
2018-08-08 14:20:00,366.25,366.31,366.11,366.11,6787.0,334.4192,334.4739,334.2913,334.2913,6787.0
2018-08-08 14:25:00,366.14,366.39,366.13,366.39,1948.0,334.3187,334.547,334.3096,334.547,1948.0
2018-08-08 14:30:00,366.34,366.46,366.27,366.27,866.0,334.5013,334.6109,334.4374,334.4374,866.0
2018-08-08 14:35:00,366.32,366.32,366.18,366.18,3146.0,334.4831,334.4831,334.3552,334.3552,3146.0
2018-08-08 14:40:00,366.19,366.27,366.19,366.26,3159.0,334.3644,334.4374,334.3644,334.4283,3159.0
2018-08-08 14:45:00,366.22,366.25,366.16,366.16,4518.0,334.3918,334.4192,334.337,334.337,4518.0
2018-08-08 14:50:00,366.12,366.19,366.07,366.16,1798.0,334.3005,334.3644,334.2548,334.337,1798.0
2018-08-08 14:55:00,366.16,366.21,366.13,366.13,752.0,334.337,334.3826,334.3096,334.3096,752.0
2018-08-08 15:00:00,366.23,366.27,366.15,366.18,1689.0,334.4009,334.4374,334.3279,334.3552,1689.0
2018-08-08 15:05:00,366.16,366.34,366.16,366.29,5224.0,334.337,334.5013,334.337,334.4557,5224.0
2018-08-08 15:10:00,366.27,366.36,366.27,366.35,2500.0,334.4374,334.5196,334.4374,334.5105,2500.0
2018-08-08 15:15:00,366.39,366.4,366.31,366.31,2220.0,334.547,334.5561,334.4739,334.4739,2220.0
2018-08-08 15:20:00,366.25,366.25,366.18,366.24,7006.0,334.4192,334.4192,334.3552,334.41,7006.0
2018-08-08 15:25:00,366.25,366.29,366.22,366.27,7806.0,334.4192,334.4557,334.3918,334.4374,7806.0
2018-08-08 15:30:00,366.27,366.44,366.24,366.4,20010.0,334.4374,334.5927,334.41,334.5561,20010.0
2018-08-08 15:35:00,366.38,366.42,366.3,366.3,5300.0,334.5379,334.5744,334.4648,334.4648,5300.0
2018-08-08 15:40:00,366.3,366.3,366.16,366.2,10023.0,334.4648,334.4648,334.337,334.3735,10023.0
2018-08-08 15:45:00,366.24,366.27,366.04,366.08,17519.0,334.41,334.4374,334.2274,334.2639,17519.0
2018-08-08 15:50:00,366.11,366.15,365.95,366.03,20051.0,334.2913,334.3279,334.1452,334.2183,20051.0
2018-08-08 15:55:00,366.03,366.07,365.68,365.7,67697.0,334.2183,334.2548,333.8987,333.917,67697.0
2018-08-09 09:30:00,365.74,366.26,365.74,366.26,22075.0,333.9535,334.4283,333.9535,334.4283,22075.0
2018-08-09 09:35:00,366.05,366.32,365.97,366.31,16383.0,334.2365,334.4831,334.1635,334.4739,16383.0
2018-08-09 09:40:00,366.33,366.58,366.33,366.52,8031.0,334.4922,334.7205,334.4922,334.6657,8031.0
2018-08-09 09:45:00,366.62,366.86,366.58,366.7,12468.0,334.757,334.9761,334.7205,334.8301,12468.0
2018-08-09 09:50:00,366.75,367.06,366.66,366.87,14529.0,334.8757,335.1588,334.7935,334.9853,14529.0
2018-08-09 09:55:00,366.87,367.0,366.72,366.76,7048.0,334.9853,335.104,334.8483,334.8848,7048.0
2018-08-09 10:00:00,366.68,366.98,366.61,366.9,2600.0,334.8118,335.0857,334.7479,335.0127,2600.0
2018-08-09 10:05:00,367.0,367.13,366.9,367.0,9704.0,335.104,335.2227,335.0127,335.104,9704.0
2018-08-09 10:10:00,367.03,367.12,366.98,366.98,900.0,335.1314,335.2136,335.0857,335.0857,900.0
2018-08-09 10:15:00,367.08,367.09,366.98,366.98,2590.0,335.177,335.1862,335.0857,335.0857,2590.0
2018-08-09 10:20:00,366.97,367.01,366.86,366.88,2150.0,335.0766,335.1131,334.9761,334.9944,2150.0
2018-08-09 10:25:00,366.94,367.16,366.94,367.0,3756.0,335.0492,335.2501,335.0492,335.104,3756.0
2018-08-09 10:30:00,367.03,367.14,367.01,367.05,3556.0,335.1314,335.2318,335.1131,335.1496,3556.0
2018-08-09 10:35:00,367.06,367.09,366.9,366.97,4546.0,335.1588,335.1862,335.0127,335.0766,4546.0
2018-08-09 10:40:00,366.99,367.27,366.94,367.25,3285.0,335.0949,335.3505,335.0492,335.3323,3285.0
2018-08-09 10:45:00,367.26,367.27,367.1,367.12,3767.0,335.3414,335.3505,335.1953,335.2136,3767.0
2018-08-09 10:50:00,366.99,367.15,366.98,367.11,1453.0,335.0949,335.2409,335.0857,335.2044,1453.0
2018-08-09 10:55:00,367.05,367.05,366.66,366.67,4522.0,335.1496,335.1496,334.7935,334.8027,4522.0
2018-08-09 11:00:00,366.66,367.09,366.66,367.09,6478.0,334.7935,335.1862,334.7935,335.1862,6478.0
2018-08-09 11:05:00,367.08,367.12,366.96,366.96,6554.0,335.177,335.2136,335.0675,335.0675,6554.0
2018-08-09 11:10:00,366.69,366.81,366.5,366.52,3852.0,334.8209,334.9305,334.6474,334.6657,3852.0
2018-08-09 11:15:00,366.53,366.6,366.42,366.44,2810.0,334.6748,334.7387,334.5744,334.5927,2810.0
2018-08-09 11:20:00,366.46,366.67,366.46,366.61,1822.0,334.6109,334.8027,334.6109,334.7479,1822.0
2018-08-09 11:25:00,366.53,366.58,366.41,366.56,10596.0,334.6748,334.7205,334.5653,334.7022,10596.0
2018-08-09 11:30:00,366.55,366.57,366.29,366.34,3203.0,334.6931,334.7114,334.4557,334.5013,3203.0
2018-08-09 11:35:00,366.43,366.46,366.38,366.38,1102.0,334.5835,334.6109,334.5379,334.5379,1102.0
2018-08-09 11:40:00,366.33,366.33,366.07,366.1,5880.0,334.4922,334.4922,334.2548,334.2822,5880.0
2018-08-09 11:45:00,366.12,366.19,365.78,365.79,3310.0,334.3005,334.3644,333.99,333.9991,3310.0
2018-08-09 11:50:00,365.72,365.77,365.49,365.77,4081.0,333.9352,333.9809,333.7252,333.9809,4081.0
2018-08-09 11:55:00,365.79,365.83,365.79,365.8,655.0,333.9991,334.0357,333.9991,334.0083,655.0
2018-08-09 12:00:00,365.88,366.06,365.88,366.05,10450.0,334.0813,334.2457,334.0813,334.2365,10450.0
2018-08-09 12:05:00,365.93,365.99,365.88,365.95,2400.0,334.127,334.1818,334.0813,334.1452,2400.0
2018-08-09 12:10:00,365.98,365.98,365.87,365.87,1952.0,334.1726,334.1726,334.0722,334.0722,1952.0
2018-08-09 12:15:00,365.89,365.89,365.8,365.87,3750.0,334.0905,334.0905,334.0083,334.0722,3750.0
2018-08-09 12:20:00,365.87,365.99,365.87,365.97,1200.0,334.0722,334.1818,334.0722,334.1635,1200.0
2018-08-09 12:25:00,365.96,366.0,365.93,365.95,3100.0,334.1544,334.1909,334.127,334.1452,3100.0
2018-08-09 12:30:00,366.11,366.22,366.1,366.22,1159.0,334.2913,334.3918,334.2822,334.3918,1159.0
2018-08-09 12:35:00,366.23,366.27,366.18,366.27,3500.0,334.4009,334.4374,334.3552,334.4374,3500.0
2018-08-09 12:40:00,366.24,366.54,366.22,366.54,10584.0,334.41,334.684,334.3918,334.684,10584.0
2018-08-09 12:45:00,366.6,366.88,366.6,366.84,4183.0,334.7387,334.9944,334.7387,334.9579,4183.0
2018-08-09 12:50:00,366.99,367.04,366.97,367.04,1700.0,335.0949,335.1405,335.0766,335.1405,1700.0
2018-08-09 12:55:00,367.04,367.13,366.9,366.98,8529.0,335.1405,335.2227,335.0127,335.0857,8529.0
2018-08-09 13:00:00,366.98,366.98,366.79,366.84,6687.0,335.0857,335.0857,334.9122,334.9579,6687.0
2018-08-09 13:05:00,366.78,366.78,366.63,366.71,4041.0,334.9031,334.9031,334.7661,334.8392,4041.0
2018-08-09 13:10:00,366.63,366.68,366.63,366.64,974.0,334.7661,334.8118,334.7661,334.7753,974.0
2018-08-09 13:15:00,366.66,366.75,366.61,366.64,12165.0,334.7935,334.8757,334.7479,334.7753,12165.0
2018-08-09 13:20:00,366.57,366.71,366.56,366.7,1750.0,334.7114,334.8392,334.7022,334.8301,1750.0
2018-08-09 13:25:00,366.71,366.71,366.62,366.62,850.0,334.8392,334.8392,334.757,334.757,850.0
2018-08-09 13:30:00,366.64,366.66,366.61,366.66,1234.0,334.7753,334.7935,334.7479,334.7935,1234.0
2018-08-09 13:35:00,366.68,366.69,366.67,366.69,243.0,334.8118,334.8209,334.8027,334.8209,243.0
2018-08-09 13:40:00,366.65,366.71,366.65,366.7,300.0,334.7844,334.8392,334.7844,334.8301,300.0
2018-08-09 13:45:00,366.69,366.7,366.62,366.62,728.0,334.8209,334.8301,334.757,334.757,728.0
2018-08-09 13:50:00,366.67,366.67,366.51,366.51,513.0,334.8027,334.8027,334.6566,334.6566,513.0
2018-08-09 13:55:00,366.54,366.66,366.54,366.57,1102.0,334.684,334.7935,334.684,334.7114,1102.0
2018-08-09 14:00:00,366.62,366.62,366.5,366.57,610.0,334.757,334.757,334.6474,334.7114,610.0
2018-08-09 14:05:00,366.51,366.51,366.39,366.51,1354.0,334.6566,334.6566,334.547,334.6566,1354.0
2018-08-09 14:10:00,366.47,366.47,366.42,366.45,1242.0,334.62,334.62,334.5744,334.6018,1242.0
2018-08-09 14:15:00,366.42,366.42,366.26,366.28,3241.0,334.5744,334.5744,334.4283,334.4466,3241.0
2018-08-09 14:20:00,366.28,366.33,366.15,366.15,3290.0,334.4466,334.4922,334.3279,334.3279,3290.0
2018-08-09 14:25:00,366.17,366.18,366.15,366.18,517.0,334.3461,334.3552,334.3279,334.3552,517.0
2018-08-09 14:30:00,366.22,366.34,366.21,366.34,2528.0,334.3918,334.5013,334.3826,334.5013,2528.0
2018-08-09 14:35:00,366.3,366.38,366.29,366.36,1965.0,334.4648,334.5379,334.4557,334.5196,1965.0
2018-08-09 14:40:00,366.35,366.35,366.18,366.18,1859.0,334.5105,334.5105,334.3552,334.3552,1859.0
2018-08-09 14:45:00,366.15,366.17,366.05,366.15,2960.0,334.3279,334.3461,334.2365,334.3279,2960.0
2018-08-09 14:50:00,366.08,366.14,366.05,366.1,5195.0,334.2639,334.3187,334.2365,334.2822,5195.0
2018-08-09 14:55:00,366.06,366.11,366.03,366.05,1000.0,334.2457,334.2913,334.2183,334.2365,1000.0
2018-08-09 15:00:00,366.09,366.09,366.03,366.05,7049.0,334.2731,334.2731,334.2183,334.2365,7049.0
2018-08-09 15:05:00,366.09,366.11,365.95,366.0,2961.0,334.2731,334.2913,334.1452,334.1909,2961.0
2018-08-09 15:10:00,366.03,366.13,366.02,366.08,624.0,334.2183,334.3096,334.2092,334.2639,624.0
2018-08-09 15:15:00,366.05,366.12,366.02,366.12,902.0,334.2365,334.3005,334.2092,334.3005,902.0
2018-08-09 15:20:00,366.1,366.11,366.02,366.03,1010.0,334.2822,334.2913,334.2092,334.2183,1010.0
2018-08-09 15:25:00,365.95,366.13,365.95,366.11,1487.0,334.1452,334.3096,334.1452,334.2913,1487.0
2018-08-09 15:30:00,366.05,366.09,366.01,366.09,800.0,334.2365,334.2731,334.2,334.2731,800.0
2018-08-09 15:35:00,366.04,366.1,365.94,366.06,2515.0,334.2274,334.2822,334.1361,334.2457,2515.0
2018-08-09 15:40:00,366.06,366.06,365.96,365.96,5217.0,334.2457,334.2457,334.1544,334.1544,5217.0
2018-08-09 15:45:00,365.96,365.96,365.4,365.42,12539.0,334.1544,334.1544,333.643,333.6613,12539.0
2018-08-09 15:50:00,365.43,365.49,365.21,365.24,16804.0,333.6704,333.7252,333.4696,333.4969,16804.0
2018-08-09 15:55:00,365.31,365.52,365.25,365.42,52759.0,333.5609,333.7526,333.5061,333.6613,52759.0
2018-08-10 09:30:00,363.02,363.51,363.02,363.36,19439.0,331.4699,331.9173,331.4699,331.7803,19439.0
2018-08-10 09:35:00,363.41,363.66,363.0,363.1,15620.0,331.826,332.0543,331.4516,331.5429,15620.0
2018-08-10 09:40:00,363.06,363.69,363.06,363.69,12527.0,331.5064,332.0817,331.5064,332.0817,12527.0
2018-08-10 09:45:00,363.66,363.81,363.56,363.64,7041.0,332.0543,332.1912,331.963,332.036,7041.0
2018-08-10 09:50:00,363.61,363.93,362.9,362.94,18984.0,332.0086,332.3008,331.3603,331.3968,18984.0
2018-08-10 09:55:00,362.97,363.03,362.68,362.96,9025.0,331.4242,331.479,331.1594,331.4151,9025.0
2018-08-10 10:00:00,362.81,362.88,362.66,362.69,2828.0,331.2781,331.3421,331.1412,331.1686,2828.0
2018-08-10 10:05:00,362.72,363.22,362.64,363.22,6219.0,331.196,331.6525,331.1229,331.6525,6219.0
2018-08-10 10:10:00,363.43,363.69,363.43,363.58,8923.0,331.8443,332.0817,331.8443,331.9812,8923.0
2018-08-10 10:15:00,363.88,364.15,363.83,364.15,8081.0,332.2551,332.5017,332.2095,332.5017,8081.0
2018-08-10 10:20:00,364.12,364.14,363.85,364.0,3780.0,332.4743,332.4925,332.2277,332.3647,3780.0
2018-08-10 10:25:00,363.96,364.01,363.74,363.74,2208.0,332.3282,332.3738,332.1273,332.1273,2208.0
2018-08-10 10:30:00,363.83,364.25,363.78,364.22,2601.0,332.2095,332.593,332.1638,332.5656,2601.0
2018-08-10 10:35:00,364.23,364.26,364.06,364.26,5289.0,332.5747,332.6021,332.4195,332.6021,5289.0
2018-08-10 10:40:00,364.05,364.26,363.99,364.03,2611.0,332.4104,332.6021,332.3556,332.3921,2611.0
2018-08-10 10:45:00,364.05,364.31,363.92,364.31,800.0,332.4104,332.6478,332.2917,332.6478,800.0
2018-08-10 10:50:00,364.22,364.29,364.06,364.27,2100.0,332.5656,332.6295,332.4195,332.6112,2100.0
2018-08-10 10:55:00,364.42,364.84,364.42,364.76,8222.0,332.7482,333.1317,332.7482,333.0587,8222.0
2018-08-10 11:00:00,364.82,364.97,364.67,364.87,3941.0,333.1134,333.2504,332.9765,333.1591,3941.0
2018-08-10 11:05:00,364.83,364.86,364.6,364.68,11159.0,333.1226,333.15,332.9126,332.9856,11159.0
2018-08-10 11:10:00,364.58,364.62,364.41,364.46,1654.0,332.8943,332.9308,332.7391,332.7847,1654.0
2018-08-10 11:15:00,364.64,364.64,364.46,364.47,909.0,332.9491,332.9491,332.7847,332.7939,909.0
2018-08-10 11:20:00,364.55,364.84,364.55,364.84,3731.0,332.8669,333.1317,332.8669,333.1317,3731.0
2018-08-10 11:25:00,364.92,364.93,364.63,364.63,4048.0,333.2048,333.2139,332.94,332.94,4048.0
2018-08-10 11:30:00,364.54,365.18,364.54,365.18,7211.0,332.8578,333.4422,332.8578,333.4422,7211.0
2018-08-10 11:35:00,365.23,365.37,365.16,365.17,8153.0,333.4878,333.6156,333.4239,333.433,8153.0
2018-08-10 11:40:00,365.2,365.2,365.01,365.08,1804.0,333.4604,333.4604,333.2869,333.3508,1804.0
2018-08-10 11:45:00,365.18,365.26,365.04,365.1,1000.0,333.4422,333.5152,333.3143,333.3691,1000.0
2018-08-10 11:50:00,365.13,365.2,364.98,364.98,1110.0,333.3965,333.4604,333.2595,333.2595,1110.0
2018-08-10 11:55:00,365.21,365.35,365.03,365.06,1507.0,333.4696,333.5974,333.3052,333.3326,1507.0
2018-08-10 12:00:00,364.86,364.86,364.74,364.83,3079.0,333.15,333.15,333.0404,333.1226,3079.0
2018-08-10 12:05:00,364.82,364.94,364.67,364.67,1092.0,333.1134,333.223,332.9765,332.9765,1092.0
2018-08-10 12:10:00,364.68,364.79,364.65,364.65,1504.0,332.9856,333.0861,332.9582,332.9582,1504.0
2018-08-10 12:15:00,364.85,364.88,364.8,364.88,638.0,333.1408,333.1682,333.0952,333.1682,638.0
2018-08-10 12:20:00,364.88,365.1,364.88,365.04,4321.0,333.1682,333.3691,333.1682,333.3143,4321.0
2018-08-10 12:25:00,365.01,365.01,364.84,364.94,2286.0,333.2869,333.2869,333.1317,333.223,2286.0
2018-08-10 12:30:00,364.99,365.08,364.93,365.06,2148.0,333.2687,333.3508,333.2139,333.3326,2148.0
2018-08-10 12:35:00,365.05,365.08,364.9,364.9,6369.0,333.3235,333.3508,333.1865,333.1865,6369.0
2018-08-10 12:40:00,364.94,365.17,364.94,365.04,2114.0,333.223,333.433,333.223,333.3143,2114.0
2018-08-10 12:45:00,365.02,365.05,364.94,364.96,654.0,333.2961,333.3235,333.223,333.2413,654.0
2018-08-10 12:50:00,364.97,365.05,364.91,365.05,758.0,333.2504,333.3235,333.1956,333.3235,758.0
2018-08-10 12:55:00,364.97,364.97,364.95,364.95,585.0,333.2504,333.2504,333.2321,333.2321,585.0
2018-08-10 13:00:00,364.97,364.97,364.69,364.69,607.0,333.2504,333.2504,332.9947,332.9947,607.0
2018-08-10 13:05:00,364.67,364.79,364.66,364.69,1200.0,332.9765,333.0861,332.9674,332.9947,1200.0
2018-08-10 13:10:00,364.78,364.94,364.77,364.92,1034.0,333.0769,333.223,333.0678,333.2048,1034.0
2018-08-10 13:15:00,364.78,364.9,364.59,364.59,807.0,333.0769,333.1865,332.9034,332.9034,807.0
2018-08-10 13:20:00,364.57,364.78,364.51,364.54,1985.0,332.8852,333.0769,332.8304,332.8578,1985.0
2018-08-10 13:25:00,364.48,364.57,364.47,364.57,828.0,332.803,332.8852,332.7939,332.8852,828.0
2018-08-10 13:30:00,364.5,364.5,364.34,364.41,700.0,332.8213,332.8213,332.6752,332.7391,700.0
2018-08-10 13:35:00,364.37,364.45,364.26,364.38,2454.0,332.7026,332.7756,332.6021,332.7117,2454.0
2018-08-10 13:40:00,364.32,364.4,364.32,364.38,602.0,332.6569,332.7299,332.6569,332.7117,602.0
2018-08-10 13:45:00,364.41,364.41,364.29,364.31,600.0,332.7391,332.7391,332.6295,332.6478,600.0
2018-08-10 13:50:00,364.26,364.26,364.22,364.23,600.0,332.6021,332.6021,332.5656,332.5747,600.0
2018-08-10 13:55:00,364.16,364.16,364.06,364.1,500.0,332.5108,332.5108,332.4195,332.456,500.0
2018-08-10 14:00:00,363.96,363.96,363.9,363.95,698.0,332.3282,332.3282,332.2734,332.3191,698.0
2018-08-10 14:05:00,363.87,363.93,363.8,363.92,1355.0,332.246,332.3008,332.1821,332.2917,1355.0
2018-08-10 14:10:00,363.88,364.06,363.88,364.06,412.0,332.2551,332.4195,332.2551,332.4195,412.0
2018-08-10 14:15:00,364.07,364.07,363.86,363.86,600.0,332.4286,332.4286,332.2369,332.2369,600.0
2018-08-10 14:20:00,363.88,363.88,363.84,363.84,800.0,332.2551,332.2551,332.2186,332.2186,800.0
2018-08-10 14:25:00,363.71,363.71,363.31,363.34,2787.0,332.0999,332.0999,331.7347,331.7621,2787.0
2018-08-10 14:30:00,363.29,363.44,363.29,363.44,1619.0,331.7164,331.8534,331.7164,331.8534,1619.0
2018-08-10 14:35:00,363.45,363.64,363.45,363.64,1483.0,331.8625,332.036,331.8625,332.036,1483.0
2018-08-10 14:40:00,363.51,363.58,363.5,363.54,2391.0,331.9173,331.9812,331.9082,331.9447,2391.0
2018-08-10 14:45:00,363.59,363.67,363.44,363.67,3092.0,331.9903,332.0634,331.8534,332.0634,3092.0
2018-08-10 14:50:00,363.61,363.78,363.61,363.67,1810.0,332.0086,332.1638,332.0086,332.0634,1810.0
2018-08-10 14:55:00,363.67,363.73,363.62,363.62,1756.0,332.0634,332.1182,332.0177,332.0177,1756.0
2018-08-10 15:00:00,363.48,363.48,363.26,363.44,2200.0,331.8899,331.8899,331.689,331.8534,2200.0
2018-08-10 15:05:00,363.47,363.49,363.35,363.48,1058.0,331.8808,331.899,331.7712,331.8899,1058.0
2018-08-10 15:10:00,363.45,363.48,363.32,363.36,5850.0,331.8625,331.8899,331.7438,331.7803,5850.0
2018-08-10 15:15:00,363.34,363.74,363.34,363.7,8521.0,331.7621,332.1273,331.7621,332.0908,8521.0
2018-08-10 15:20:00,363.76,364.1,363.75,363.97,5587.0,332.1456,332.456,332.1364,332.3373,5587.0
2018-08-10 15:25:00,364.0,364.23,363.79,363.89,3205.0,332.3647,332.5747,332.173,332.2643,3205.0
2018-08-10 15:30:00,363.94,363.99,363.78,363.8,3204.0,332.3099,332.3556,332.1638,332.1821,3204.0
2018-08-10 15:35:00,363.82,363.9,363.67,363.8,5086.0,332.2004,332.2734,332.0634,332.1821,5086.0
2018-08-10 15:40:00,363.78,363.78,363.45,363.63,4073.0,332.1638,332.1638,331.8625,332.0269,4073.0
2018-08-10 15:45:00,363.51,363.57,363.41,363.44,7333.0,331.9173,331.9721,331.826,331.8534,7333.0
2018-08-10 15:50:00,363.41,363.67,363.39,363.52,12115.0,331.826,332.0634,331.8077,331.9264,12115.0
2018-08-10 15:55:00,363.52,363.6,363.26,363.29,42775.0,331.9264,331.9995,331.689,331.7164,42775.0
2018-08-13 09:30:00,363.57,363.57,362.84,363.18,9494.0,331.9721,331.9721,331.3055,331.616,9494.0
2018-08-13 09:35:00,363.18,363.25,362.59,362.7,9223.0,331.616,331.6799,331.0773,331.1777,9223.0
2018-08-13 09:40:00,362.91,363.13,362.78,363.13,7809.0,331.3694,331.5703,331.2507,331.5703,7809.0
2018-08-13 09:45:00,363.15,363.88,363.12,363.84,17223.0,331.5886,332.2551,331.5612,332.2186,17223.0
2018-08-13 09:50:00,363.8,363.8,363.6,363.68,16224.0,332.1821,332.1821,331.9995,332.0725,16224.0
2018-08-13 09:55:00,363.66,363.7,363.46,363.56,17700.0,332.0543,332.0908,331.8716,331.963,17700.0
2018-08-13 10:00:00,363.56,363.75,363.49,363.73,8782.0,331.963,332.1364,331.899,332.1182,8782.0
2018-08-13 10:05:00,363.79,364.22,363.79,364.22,8836.0,332.173,332.5656,332.173,332.5656,8836.0
2018-08-13 10:10:00,364.25,364.49,364.18,364.21,9230.0,332.593,332.8121,332.5291,332.5565,9230.0
2018-08-13 10:15:00,364.21,364.42,364.21,364.38,4400.0,332.5565,332.7482,332.5565,332.7117,4400.0
2018-08-13 10:20:00,364.4,364.59,364.34,364.34,4751.0,332.7299,332.9034,332.6752,332.6752,4751.0
2018-08-13 10:25:00,364.28,364.35,363.93,363.94,1000.0,332.6204,332.6843,332.3008,332.3099,1000.0
2018-08-13 10:30:00,363.92,364.16,363.92,364.1,2710.0,332.2917,332.5108,332.2917,332.456,2710.0
2018-08-13 10:35:00,364.16,364.33,364.13,364.14,4300.0,332.5108,332.666,332.4834,332.4925,4300.0
2018-08-13 10:40:00,364.21,364.31,364.07,364.31,2625.0,332.5565,332.6478,332.4286,332.6478,2625.0
2018-08-13 10:45:00,364.3,364.34,363.97,364.03,2900.0,332.6386,332.6752,332.3373,332.3921,2900.0
2018-08-13 10:50:00,364.14,364.23,364.14,364.19,4711.0,332.4925,332.5747,332.4925,332.5382,4711.0
2018-08-13 10:55:00,364.16,364.26,363.77,363.82,4181.0,332.5108,332.6021,332.1547,332.2004,4181.0
2018-08-13 11:00:00,363.82,364.03,363.82,363.9,2600.0,332.2004,332.3921,332.2004,332.2734,2600.0
2018-08-13 11:05:00,363.91,363.91,363.28,363.38,13096.0,332.2825,332.2825,331.7073,331.7986,13096.0
2018-08-13 11:10:00,363.28,363.3,362.99,363.18,6503.0,331.7073,331.7255,331.4425,331.616,6503.0
2018-08-13 11:15:00,363.2,363.25,362.66,362.72,7928.0,331.6342,331.6799,331.1412,331.196,7928.0
2018-08-13 11:20:00,362.84,362.86,362.71,362.73,2780.0,331.3055,331.3238,331.1868,331.2051,2780.0
2018-08-13 11:25:00,362.7,362.88,362.64,362.66,3935.0,331.1777,331.3421,331.1229,331.1412,3935.0
2018-08-13 11:30:00,362.67,362.78,362.5,362.5,7060.0,331.1503,331.2507,330.9951,330.9951,7060.0
2018-08-13 11:35:00,362.52,362.73,362.51,362.73,3100.0,331.0133,331.2051,331.0042,331.2051,3100.0
2018-08-13 11:40:00,362.73,362.95,362.67,362.83,3236.0,331.2051,331.406,331.1503,331.2964,3236.0
2018-08-13 11:45:00,362.87,362.87,362.38,362.47,2336.0,331.3329,331.3329,330.8855,330.9677,2336.0
2018-08-13 11:50:00,362.38,362.42,361.89,361.9,5402.0,330.8855,330.922,330.4381,330.4472,5402.0
2018-08-13 11:55:00,361.92,362.06,361.85,362.06,800.0,330.4655,330.5933,330.4016,330.5933,800.0
2018-08-13 12:00:00,361.7,361.7,361.47,361.57,8454.0,330.2646,330.2646,330.0546,330.1459,8454.0
2018-08-13 12:05:00,361.5,361.7,361.5,361.6,1505.0,330.082,330.2646,330.082,330.1733,1505.0
2018-08-13 12:10:00,361.7,361.79,361.64,361.79,5064.0,330.2646,330.3468,330.2098,330.3468,5064.0
2018-08-13 12:15:00,361.75,361.75,361.46,361.46,876.0,330.3103,330.3103,330.0455,330.0455,876.0
2018-08-13 12:20:00,361.5,361.61,361.35,361.36,840.0,330.082,330.1824,329.945,329.9542,840.0
2018-08-13 12:25:00,361.32,361.35,361.0,361.23,6950.0,329.9176,329.945,329.6254,329.8355,6950.0
2018-08-13 12:30:00,361.23,361.27,360.98,361.03,2168.0,329.8355,329.872,329.6072,329.6528,2168.0
2018-08-13 12:35:00,360.99,361.25,360.97,361.24,1020.0,329.6163,329.8537,329.598,329.8446,1020.0
2018-08-13 12:40:00,361.11,361.23,361.1,361.2,2476.0,329.7259,329.8355,329.7168,329.8081,2476.0
2018-08-13 12:45:00,361.12,361.12,360.93,360.96,3809.0,329.735,329.735,329.5615,329.5889,3809.0
2018-08-13 12:50:00,360.9,361.02,360.73,360.75,2950.0,329.5341,329.6437,329.3789,329.3972,2950.0
2018-08-13 12:55:00,360.85,360.96,360.77,360.77,1076.0,329.4885,329.5889,329.4154,329.4154,1076.0
2018-08-13 13:00:00,360.71,360.71,360.33,360.37,2489.0,329.3606,329.3606,329.0137,329.0502,2489.0
2018-08-13 13:05:00,360.39,360.45,360.36,360.45,12302.0,329.0685,329.1232,329.0411,329.1232,12302.0
2018-08-13 13:10:00,360.52,360.62,360.52,360.56,903.0,329.1872,329.2785,329.1872,329.2237,903.0
2018-08-13 13:15:00,360.45,360.81,360.34,360.81,2780.0,329.1232,329.452,329.0228,329.452,2780.0
2018-08-13 13:20:00,360.81,360.95,360.81,360.82,2714.0,329.452,329.5798,329.452,329.4611,2714.0
2018-08-13 13:25:00,360.87,361.04,360.87,360.96,3774.0,329.5067,329.662,329.5067,329.5889,3774.0
2018-08-13 13:30:00,361.09,361.34,361.08,361.18,8857.0,329.7076,329.9359,329.6985,329.7898,8857.0
2018-08-13 13:35:00,361.11,361.11,360.93,360.93,1177.0,329.7259,329.7259,329.5615,329.5615,1177.0
2018-08-13 13:40:00,360.96,361.14,360.96,361.14,1878.0,329.5889,329.7533,329.5889,329.7533,1878.0
2018-08-13 13:45:00,361.15,361.15,360.94,360.96,3450.0,329.7624,329.7624,329.5707,329.5889,3450.0
2018-08-13 13:50:00,361.0,361.27,360.99,361.27,1200.0,329.6254,329.872,329.6163,329.872,1200.0
2018-08-13 13:55:00,361.14,361.14,361.14,361.14,100.0,329.7533,329.7533,329.7533,329.7533,100.0
2018-08-13 14:00:00,361.17,361.73,361.17,361.73,2375.0,329.7807,330.292,329.7807,330.292,2375.0
2018-08-13 14:05:00,361.81,361.81,361.61,361.61,1300.0,330.365,330.365,330.1824,330.1824,1300.0
2018-08-13 14:10:00,361.68,361.91,361.68,361.9,2513.0,330.2463,330.4564,330.2463,330.4472,2513.0
2018-08-13 14:15:00,361.92,361.93,361.78,361.9,1750.0,330.4655,330.4746,330.3377,330.4472,1750.0
2018-08-13 14:20:00,361.85,362.06,361.85,361.98,1288.0,330.4016,330.5933,330.4016,330.5203,1288.0
2018-08-13 14:25:00,362.09,362.49,362.09,362.46,12573.0,330.6207,330.9859,330.6207,330.9586,12573.0
2018-08-13 14:30:00,362.49,362.62,362.42,362.61,3200.0,330.9859,331.1046,330.922,331.0955,3200.0
2018-08-13 14:35:00,362.5,362.5,362.16,362.31,2461.0,330.9951,330.9951,330.6846,330.8216,2461.0
2018-08-13 14:40:00,362.33,362.43,362.3,362.35,2703.0,330.8399,330.9312,330.8125,330.8581,2703.0
2018-08-13 14:45:00,362.36,362.4,362.28,362.35,6364.0,330.8672,330.9038,330.7942,330.8581,6364.0
2018-08-13 14:50:00,362.31,362.38,362.06,362.1,8474.0,330.8216,330.8855,330.5933,330.6298,8474.0
2018-08-13 14:55:00,362.03,362.27,361.99,362.14,10035.0,330.5659,330.7851,330.5294,330.6664,10035.0
2018-08-13 15:00:00,362.1,362.1,361.83,361.94,3026.0,330.6298,330.6298,330.3833,330.4837,3026.0
2018-08-13 15:05:00,361.93,361.93,361.78,361.93,1500.0,330.4746,330.4746,330.3377,330.4746,1500.0
2018-08-13 15:10:00,361.86,362.05,361.86,362.03,8992.0,330.4107,330.5842,330.4107,330.5659,8992.0
2018-08-13 15:15:00,362.02,362.12,361.94,361.97,4459.0,330.5568,330.6481,330.4837,330.5111,4459.0
2018-08-13 15:20:00,362.0,362.0,361.85,361.92,9557.0,330.5385,330.5385,330.4016,330.4655,9557.0
2018-08-13 15:25:00,361.91,361.97,361.59,361.59,9662.0,330.4564,330.5111,330.1642,330.1642,9662.0
2018-08-13 15:30:00,361.6,361.75,361.53,361.6,8692.0,330.1733,330.3103,330.1094,330.1733,8692.0
2018-08-13 15:35:00,361.57,361.85,361.53,361.78,5879.0,330.1459,330.4016,330.1094,330.3377,5879.0
2018-08-13 15:40:00,361.75,361.85,361.66,361.8,3576.0,330.3103,330.4016,330.2281,330.3559,3576.0
2018-08-13 15:45:00,361.75,361.75,361.41,361.41,14783.0,330.3103,330.3103,329.9998,329.9998,14783.0
2018-08-13 15:50:00,361.3,361.38,361.16,361.38,33747.0,329.8994,329.9724,329.7715,329.9724,33747.0
2018-08-13 15:55:00,361.39,361.52,361.34,361.45,99223.0,329.9815,330.1002,329.9359,330.0363,99223.0
2018-08-14 09:30:00,362.34,363.2,362.34,363.2,20648.0,330.849,331.6342,330.849,331.6342,20648.0
2018-08-14 09:35:00,363.1,363.3,362.76,363.19,11047.0,331.5429,331.7255,331.2325,331.6251,11047.0
2018-08-14 09:40:00,363.17,363.58,363.17,363.33,9292.0,331.6068,331.9812,331.6068,331.7529,9292.0
2018-08-14 09:45:00,363.51,363.84,363.38,363.5,27183.0,331.9173,332.2186,331.7986,331.9082,27183.0
2018-08-14 09:50:00,363.49,363.53,363.17,363.32,4050.0,331.899,331.9356,331.6068,331.7438,4050.0
2018-08-14 09:55:00,363.5,363.54,363.28,363.39,7811.0,331.9082,331.9447,331.7073,331.8077,7811.0
2018-08-14 10:00:00,363.44,363.53,363.18,363.18,1851.0,331.8534,331.9356,331.616,331.616,1851.0
2018-08-14 10:05:00,363.12,363.29,363.05,363.28,1600.0,331.5612,331.7164,331.4973,331.7073,1600.0
2018-08-14 10:10:00,363.29,363.66,363.28,363.66,2755.0,331.7164,332.0543,331.7073,332.0543,2755.0
2018-08-14 10:15:00,363.66,363.75,363.56,363.59,8737.0,332.0543,332.1364,331.963,331.9903,8737.0
2018-08-14 10:20:00,363.75,364.07,363.74,363.87,7316.0,332.1364,332.4286,332.1273,332.246,7316.0
2018-08-14 10:25:00,363.93,364.15,363.92,363.98,3604.0,332.3008,332.5017,332.2917,332.3464,3604.0
2018-08-14 10:30:00,364.07,364.31,363.92,364.18,8913.0,332.4286,332.6478,332.2917,332.5291,8913.0
2018-08-14 10:35:00,364.32,364.56,364.27,364.46,8792.0,332.6569,332.876,332.6112,332.7847,8792.0
2018-08-14 10:40:00,364.41,364.71,364.29,364.65,9710.0,332.7391,333.013,332.6295,332.9582,9710.0
2018-08-14 10:45:00,364.67,365.09,364.65,365.09,10854.0,332.9765,333.36,332.9582,333.36,10854.0
2018-08-14 10:50:00,365.0,365.35,364.89,365.24,6392.0,333.2778,333.5974,333.1774,333.4969,6392.0
2018-08-14 10:55:00,365.18,365.23,364.94,364.94,7405.0,333.4422,333.4878,333.223,333.223,7405.0
2018-08-14 11:00:00,364.99,365.26,364.97,365.25,4211.0,333.2687,333.5152,333.2504,333.5061,4211.0
2018-08-14 11:05:00,365.2,365.38,365.16,365.21,7621.0,333.4604,333.6248,333.4239,333.4696,7621.0
2018-08-14 11:10:00,365.3,365.42,365.27,365.42,1780.0,333.5517,333.6613,333.5243,333.6613,1780.0
2018-08-14 11:15:00,365.47,365.49,364.97,364.97,5310.0,333.707,333.7252,333.2504,333.2504,5310.0
2018-08-14 11:20:00,365.0,365.65,364.96,365.61,16152.0,333.2778,333.8713,333.2413,333.8348,16152.0
2018-08-14 11:25:00,365.64,365.71,365.52,365.54,8612.0,333.8622,333.9261,333.7526,333.7709,8612.0
2018-08-14 11:30:00,365.54,365.63,365.18,365.18,11660.0,333.7709,333.853,333.4422,333.4422,11660.0
2018-08-14 11:35:00,365.29,365.36,365.22,365.33,3706.0,333.5426,333.6065,333.4787,333.5791,3706.0
2018-08-14 11:40:00,365.34,365.41,365.2,365.2,1679.0,333.5883,333.6522,333.4604,333.4604,1679.0
2018-08-14 11:45:00,365.14,365.39,365.03,365.39,6947.0,333.4056,333.6339,333.3052,333.6339,6947.0
2018-08-14 11:50:00,365.43,365.66,365.42,365.51,18986.0,333.6704,333.8804,333.6613,333.7435,18986.0
2018-08-14 11:55:00,365.48,365.52,365.3,365.3,12966.0,333.7161,333.7526,333.5517,333.5517,12966.0
2018-08-14 12:00:00,365.29,365.85,365.29,365.73,18025.0,333.5426,334.0539,333.5426,333.9444,18025.0
2018-08-14 12:05:00,365.8,365.89,365.69,365.69,4042.0,334.0083,334.0905,333.9078,333.9078,4042.0
2018-08-14 12:10:00,365.52,365.52,365.42,365.46,800.0,333.7526,333.7526,333.6613,333.6978,800.0
2018-08-14 12:15:00,365.45,365.61,365.44,365.61,1100.0,333.6887,333.8348,333.6796,333.8348,1100.0
2018-08-14 12:20:00,365.56,365.63,365.54,365.63,2129.0,333.7891,333.853,333.7709,333.853,2129.0
2018-08-14 12:25:00,365.64,365.74,365.63,365.74,1872.0,333.8622,333.9535,333.853,333.9535,1872.0
2018-08-14 12:30:00,365.73,365.73,365.73,365.73,500.0,333.9444,333.9444,333.9444,333.9444,500.0
2018-08-14 12:35:00,365.71,365.85,365.68,365.85,1502.0,333.9261,334.0539,333.8987,334.0539,1502.0
2018-08-14 12:40:00,365.78,365.83,365.78,365.78,500.0,333.99,334.0357,333.99,333.99,500.0
2018-08-14 12:45:00,365.73,365.81,365.73,365.77,1401.0,333.9444,334.0174,333.9444,333.9809,1401.0
2018-08-14 12:50:00,365.75,365.75,365.49,365.49,401.0,333.9626,333.9626,333.7252,333.7252,401.0
2018-08-14 12:55:00,365.52,365.52,365.33,365.33,1684.0,333.7526,333.7526,333.5791,333.5791,1684.0
2018-08-14 13:00:00,365.27,365.43,365.27,365.37,2280.0,333.5243,333.6704,333.5243,333.6156,2280.0
2018-08-14 13:05:00,365.29,365.29,365.17,365.17,837.0,333.5426,333.5426,333.433,333.433,837.0
2018-08-14 13:10:00,365.12,365.19,365.03,365.03,2290.0,333.3874,333.4513,333.3052,333.3052,2290.0
2018-08-14 13:15:00,365.06,365.09,364.98,365.06,3200.0,333.3326,333.36,333.2595,333.3326,3200.0
2018-08-14 13:20:00,365.03,365.05,364.86,365.05,4726.0,333.3052,333.3235,333.15,333.3235,4726.0
2018-08-14 13:25:00,365.05,365.05,364.86,364.94,6724.0,333.3235,333.3235,333.15,333.223,6724.0
2018-08-14 13:30:00,364.97,365.09,364.94,364.99,4126.0,333.2504,333.36,333.223,333.2687,4126.0
2018-08-14 13:35:00,365.06,365.13,364.99,365.03,2805.0,333.3326,333.3965,333.2687,333.3052,2805.0
2018-08-14 13:40:00,364.97,365.09,364.95,365.04,5200.0,333.2504,333.36,333.2321,333.3143,5200.0
2018-08-14 13:45:00,365.08,365.08,364.98,365.0,2298.0,333.3508,333.3508,333.2595,333.2778,2298.0
2018-08-14 13:50:00,364.93,364.97,364.85,364.9,4651.0,333.2139,333.2504,333.1408,333.1865,4651.0
2018-08-14 13:55:00,364.93,365.22,364.91,365.2,6311.0,333.2139,333.4787,333.1956,333.4604,6311.0
2018-08-14 14:00:00,365.2,365.28,365.12,365.12,10053.0,333.4604,333.5335,333.3874,333.3874,10053.0
2018-08-14 14:05:00,365.06,365.07,364.9,364.99,4507.0,333.3326,333.3417,333.1865,333.2687,4507.0
2018-08-14 14:10:00,364.99,365.09,364.96,364.98,4200.0,333.2687,333.36,333.2413,333.2595,4200.0
2018-08-14 14:15:00,364.99,365.1,364.99,365.1,700.0,333.2687,333.3691,333.2687,333.3691,700.0
2018-08-14 14:20:00,365.23,365.26,364.88,364.97,5627.0,333.4878,333.5152,333.1682,333.2504,5627.0
2018-08-14 14:25:00,364.98,364.99,364.85,364.97,2440.0,333.2595,333.2687,333.1408,333.2504,2440.0
2018-08-14 14:30:00,364.95,365.04,364.95,365.04,1100.0,333.2321,333.3143,333.2321,333.3143,1100.0
2018-08-14 14:35:00,365.09,365.17,365.09,365.16,1800.0,333.36,333.433,333.36,333.4239,1800.0
2018-08-14 14:40:00,365.12,365.17,365.05,365.06,4911.0,333.3874,333.433,333.3235,333.3326,4911.0
2018-08-14 14:45:00,365.07,365.07,364.9,364.9,3703.0,333.3417,333.3417,333.1865,333.1865,3703.0
2018-08-14 14:50:00,364.91,364.97,364.87,364.89,2704.0,333.1956,333.2504,333.1591,333.1774,2704.0
2018-08-14 14:55:00,364.82,364.91,364.82,364.9,1900.0,333.1134,333.1956,333.1134,333.1865,1900.0
2018-08-14 15:00:00,364.88,364.97,364.85,364.97,5601.0,333.1682,333.2504,333.1408,333.2504,5601.0
2018-08-14 15:05:00,364.94,364.99,364.9,364.96,2164.0,333.223,333.2687,333.1865,333.2413,2164.0
2018-08-14 15:10:00,364.96,365.08,364.94,364.94,11664.0,333.2413,333.3508,333.223,333.223,11664.0
2018-08-14 15:15:00,364.96,365.07,364.81,365.07,6180.0,333.2413,333.3417,333.1043,333.3417,6180.0
2018-08-14 15:20:00,365.03,365.12,364.91,365.12,10617.0,333.3052,333.3874,333.1956,333.3874,10617.0
2018-08-14 15:25:00,365.13,365.16,364.93,364.97,19660.0,333.3965,333.4239,333.2139,333.2504,19660.0
2018-08-14 15:30:00,364.95,365.03,364.89,364.99,10023.0,333.2321,333.3052,333.1774,333.2687,10023.0
2018-08-14 15:35:00,365.01,365.04,364.89,365.04,11216.0,333.2869,333.3143,333.1774,333.3143,11216.0
2018-08-14 15:40:00,364.98,364.98,364.71,364.75,14083.0,333.2595,333.2595,333.013,333.0495,14083.0
2018-08-14 15:45:00,364.77,364.88,364.61,364.72,13808.0,333.0678,333.1682,332.9217,333.0221,13808.0
2018-08-14 15:50:00,364.72,364.88,364.51,364.88,35430.0,333.0221,333.1682,332.8304,333.1682,35430.0
2018-08-14 15:55:00,364.85,364.87,364.6,364.79,43408.0,333.1408,333.1591,332.9126,333.0861,43408.0
2018-08-15 09:30:00,363.11,363.3,362.81,363.17,27509.0,331.5521,331.7255,331.2781,331.6068,27509.0
2018-08-15 09:35:00,363.12,363.33,363.11,363.21,10910.0,331.5612,331.7529,331.5521,331.6434,10910.0
2018-08-15 09:40:00,363.06,363.06,362.57,362.62,15468.0,331.5064,331.5064,331.059,331.1046,15468.0
2018-08-15 09:45:00,362.53,362.53,361.98,362.15,27073.0,331.0225,331.0225,330.5203,330.6755,27073.0
2018-08-15 09:50:00,362.08,362.1,361.71,361.85,25833.0,330.6116,330.6298,330.2737,330.4016,25833.0
2018-08-15 09:55:00,361.75,361.76,361.4,361.4,21618.0,330.3103,330.3194,329.9907,329.9907,21618.0
2018-08-15 10:00:00,361.36,361.36,360.6,360.6,26186.0,329.9542,329.9542,329.2602,329.2602,26186.0
2018-08-15 10:05:00,360.55,360.74,360.33,360.55,32925.0,329.2146,329.388,329.0137,329.2146,32925.0
2018-08-15 10:10:00,360.59,360.94,360.41,360.8,18026.0,329.2511,329.5707,329.0867,329.4428,18026.0
2018-08-15 10:15:00,360.7,360.77,360.15,360.5,31587.0,329.3515,329.4154,328.8493,329.1689,31587.0
2018-08-15 10:20:00,360.56,360.56,360.31,360.37,5102.0,329.2237,329.2237,328.9954,329.0502,5102.0
2018-08-15 10:25:00,360.44,360.44,359.87,359.98,7315.0,329.1141,329.1141,328.5937,328.6941,7315.0
2018-08-15 10:30:00,359.82,359.98,359.66,359.66,14800.0,328.548,328.6941,328.4019,328.4019,14800.0
2018-08-15 10:35:00,359.76,360.14,359.6,360.14,10783.0,328.4932,328.8402,328.3471,328.8402,10783.0
2018-08-15 10:40:00,360.11,360.25,359.81,359.81,6426.0,328.8128,328.9406,328.5389,328.5389,6426.0
2018-08-15 10:45:00,359.74,359.81,359.39,359.63,15930.0,328.4749,328.5389,328.1554,328.3745,15930.0
2018-08-15 10:50:00,359.5,359.5,358.99,358.99,12659.0,328.2558,328.2558,327.7901,327.7901,12659.0
2018-08-15 10:55:00,358.92,359.03,358.68,358.72,11093.0,327.7262,327.8267,327.5071,327.5436,11093.0
2018-08-15 11:00:00,358.7,359.25,358.67,359.24,8223.0,327.5253,328.0275,327.4979,328.0184,8223.0
2018-08-15 11:05:00,359.21,359.73,358.95,359.73,17539.0,327.991,328.4658,327.7536,328.4658,17539.0
2018-08-15 11:10:00,359.86,360.12,359.78,360.06,12477.0,328.5845,328.8219,328.5115,328.7671,12477.0
2018-08-15 11:15:00,360.11,360.13,359.79,360.05,5600.0,328.8128,328.8311,328.5206,328.758,5600.0
2018-08-15 11:20:00,360.08,360.2,359.86,360.11,5169.0,328.7854,328.895,328.5845,328.8128,5169.0
2018-08-15 11:25:00,360.27,360.49,360.27,360.47,4881.0,328.9589,329.1598,328.9589,329.1415,4881.0
2018-08-15 11:30:00,360.55,360.71,360.29,360.7,14438.0,329.2146,329.3606,328.9771,329.3515,14438.0
2018-08-15 11:35:00,360.86,360.94,360.61,360.63,3149.0,329.4976,329.5707,329.2693,329.2876,3149.0
2018-08-15 11:40:00,360.52,360.52,360.31,360.41,6133.0,329.1872,329.1872,328.9954,329.0867,6133.0
2018-08-15 11:45:00,360.38,360.67,360.26,360.59,1930.0,329.0593,329.3241,328.9498,329.2511,1930.0
2018-08-15 11:50:00,360.63,360.72,360.17,360.24,1688.0,329.2876,329.3698,328.8676,328.9315,1688.0
2018-08-15 11:55:00,360.2,360.3,360.12,360.13,1580.0,328.895,328.9863,328.8219,328.8311,1580.0
2018-08-15 12:00:00,360.07,360.37,360.07,360.37,1400.0,328.7763,329.0502,328.7763,329.0502,1400.0
2018-08-15 12:05:00,360.43,360.96,360.34,360.92,4035.0,329.105,329.5889,329.0228,329.5524,4035.0
2018-08-15 12:10:00,360.83,361.02,360.79,360.89,3100.0,329.4702,329.6437,329.4337,329.525,3100.0
2018-08-15 12:15:00,361.01,361.3,360.96,361.2,2634.0,329.6346,329.8994,329.5889,329.8081,2634.0
2018-08-15 12:20:00,361.28,361.28,361.02,361.16,1273.0,329.8811,329.8811,329.6437,329.7715,1273.0
2018-08-15 12:25:00,361.21,361.29,361.18,361.29,1768.0,329.8172,329.8902,329.7898,329.8902,1768.0
2018-08-15 12:30:00,361.32,361.66,361.31,361.57,5806.0,329.9176,330.2281,329.9085,330.1459,5806.0
2018-08-15 12:35:00,361.62,361.75,361.59,361.71,1572.0,330.1916,330.3103,330.1642,330.2737,1572.0
2018-08-15 12:40:00,361.8,361.8,361.51,361.58,7121.0,330.3559,330.3559,330.0911,330.155,7121.0
2018-08-15 12:45:00,361.61,361.61,361.41,361.49,1100.0,330.1824,330.1824,329.9998,330.0729,1100.0
2018-08-15 12:50:00,361.56,361.56,361.36,361.36,2514.0,330.1368,330.1368,329.9542,329.9542,2514.0
2018-08-15 12:55:00,361.31,361.52,361.3,361.49,3200.0,329.9085,330.1002,329.8994,330.0729,3200.0
2018-08-15 13:00:00,361.55,361.58,361.38,361.58,2852.0,330.1276,330.155,329.9724,330.155,2852.0
2018-08-15 13:05:00,361.52,361.84,361.52,361.61,3600.0,330.1002,330.3924,330.1002,330.1824,3600.0
2018-08-15 13:10:00,361.65,361.72,361.45,361.53,2009.0,330.219,330.2829,330.0363,330.1094,2009.0
2018-08-15 13:15:00,361.36,361.4,361.25,361.25,3724.0,329.9542,329.9907,329.8537,329.8537,3724.0
2018-08-15 13:20:00,361.16,361.3,360.87,360.91,5820.0,329.7715,329.8994,329.5067,329.5433,5820.0
2018-08-15 13:25:00,360.93,361.09,360.93,361.09,3145.0,329.5615,329.7076,329.5615,329.7076,3145.0
2018-08-15 13:30:00,361.05,361.11,360.77,360.86,1958.0,329.6711,329.7259,329.4154,329.4976,1958.0
2018-08-15 13:35:00,360.8,360.93,360.74,360.91,2916.0,329.4428,329.5615,329.388,329.5433,2916.0
2018-08-15 13:40:00,360.9,361.02,360.84,361.01,1432.0,329.5341,329.6437,329.4793,329.6346,1432.0
2018-08-15 13:45:00,361.01,361.01,360.68,360.68,2175.0,329.6346,329.6346,329.3333,329.3333,2175.0
2018-08-15 13:50:00,360.57,360.79,360.54,360.75,2332.0,329.2328,329.4337,329.2054,329.3972,2332.0
2018-08-15 13:55:00,360.71,360.75,360.54,360.54,2050.0,329.3606,329.3972,329.2054,329.2054,2050.0
2018-08-15 14:00:00,360.46,360.56,360.34,360.51,1000.0,329.1324,329.2237,329.0228,329.178,1000.0
2018-08-15 14:05:00,360.44,360.44,360.06,360.07,6533.0,329.1141,329.1141,328.7671,328.7763,6533.0
2018-08-15 14:10:00,360.09,360.24,359.95,359.96,5523.0,328.7945,328.9315,328.6667,328.6758,5523.0
2018-08-15 14:15:00,360.01,360.17,359.99,360.17,1300.0,328.7215,328.8676,328.7032,328.8676,1300.0
2018-08-15 14:20:00,360.16,360.27,360.02,360.27,2922.0,328.8584,328.9589,328.7306,328.9589,2922.0
2018-08-15 14:25:00,360.3,360.3,359.84,359.86,3399.0,328.9863,328.9863,328.5663,328.5845,3399.0
2018-08-15 14:30:00,359.83,359.94,359.76,359.94,3410.0,328.5571,328.6576,328.4932,328.6576,3410.0
2018-08-15 14:35:00,360.1,360.3,360.06,360.17,4550.0,328.8037,328.9863,328.7671,328.8676,4550.0
2018-08-15 14:40:00,360.2,360.27,360.06,360.06,6541.0,328.895,328.9589,328.7671,328.7671,6541.0
2018-08-15 14:45:00,360.06,360.06,359.67,359.8,6065.0,328.7671,328.7671,328.411,328.5297,6065.0
2018-08-15 14:50:00,359.83,360.2,359.83,360.16,7147.0,328.5571,328.895,328.5571,328.8584,7147.0
2018-08-15 14:55:00,360.19,360.59,360.1,360.59,4248.0,328.8858,329.2511,328.8037,329.2511,4248.0
2018-08-15 15:00:00,360.7,360.92,360.56,360.78,13062.0,329.3515,329.5524,329.2237,329.4246,13062.0
2018-08-15 15:05:00,360.79,360.98,360.74,360.92,7790.0,329.4337,329.6072,329.388,329.5524,7790.0
2018-08-15 15:10:00,360.79,360.83,360.64,360.75,10425.0,329.4337,329.4702,329.2967,329.3972,10425.0
2018-08-15 15:15:00,360.74,360.79,360.53,360.65,15146.0,329.388,329.4337,329.1963,329.3059,15146.0
2018-08-15 15:20:00,360.66,360.75,360.57,360.59,22799.0,329.315,329.3972,329.2328,329.2511,22799.0
2018-08-15 15:25:00,360.63,360.81,360.56,360.75,12931.0,329.2876,329.452,329.2237,329.3972,12931.0
2018-08-15 15:30:00,360.77,361.45,360.77,361.42,5274.0,329.4154,330.0363,329.4154,330.0089,5274.0
2018-08-15 15:35:00,361.4,361.46,361.24,361.29,13954.0,329.9907,330.0455,329.8446,329.8902,13954.0
2018-08-15 15:40:00,361.26,361.26,361.1,361.25,4686.0,329.8628,329.8628,329.7168,329.8537,4686.0
2018-08-15 15:45:00,361.28,361.5,361.28,361.41,8707.0,329.8811,330.082,329.8811,329.9998,8707.0
2018-08-15 15:50:00,361.36,361.38,361.24,361.34,27534.0,329.9542,329.9724,329.8446,329.9359,27534.0
2018-08-15 15:55:00,361.36,361.53,361.23,361.42,90635.0,329.9542,330.1094,329.8355,330.0089,90635.0
2018-08-16 09:30:00,362.7,363.39,362.7,363.37,13944.0,331.1777,331.8077,331.1777,331.7895,13944.0
2018-08-16 09:35:00,363.4,363.54,363.3,363.42,3500.0,331.8169,331.9447,331.7255,331.8351,3500.0
2018-08-16 09:40:00,363.45,363.5,363.01,363.03,15004.0,331.8625,331.9082,331.4608,331.479,15004.0
2018-08-16 09:45:00,363.17,363.21,362.99,363.04,9707.0,331.6068,331.6434,331.4425,331.4881,9707.0
2018-08-16 09:50:00,363.07,363.83,363.04,363.67,19519.0,331.5155,332.2095,331.4881,332.0634,19519.0
2018-08-16 09:55:00,363.64,363.71,363.47,363.47,1902.0,332.036,332.0999,331.8808,331.8808,1902.0
2018-08-16 10:00:00,363.81,363.87,363.77,363.83,1725.0,332.1912,332.246,332.1547,332.2095,1725.0
2018-08-16 10:05:00,363.95,364.25,363.95,364.02,2815.0,332.3191,332.593,332.3191,332.383,2815.0
2018-08-16 10:10:00,364.15,364.15,363.97,363.97,12999.0,332.5017,332.5017,332.3373,332.3373,12999.0
2018-08-16 10:15:00,364.07,364.07,363.88,363.98,3206.0,332.4286,332.4286,332.2551,332.3464,3206.0
2018-08-16 10:20:00,363.91,364.05,363.87,363.88,6500.0,332.2825,332.4104,332.246,332.2551,6500.0
2018-08-16 10:25:00,363.84,364.0,363.74,363.98,3014.0,332.2186,332.3647,332.1273,332.3464,3014.0
2018-08-16 10:30:00,364.05,364.42,364.02,364.37,5627.0,332.4104,332.7482,332.383,332.7026,5627.0
2018-08-16 10:35:00,364.31,364.6,364.29,364.6,4384.0,332.6478,332.9126,332.6295,332.9126,4384.0
2018-08-16 10:40:00,364.56,364.56,364.41,364.42,2477.0,332.876,332.876,332.7391,332.7482,2477.0
2018-08-16 10:45:00,364.47,364.56,364.31,364.41,2459.0,332.7939,332.876,332.6478,332.7391,2459.0
2018-08-16 10:50:00,364.4,364.42,364.21,364.24,1961.0,332.7299,332.7482,332.5565,332.5839,1961.0
2018-08-16 10:55:00,364.31,364.46,364.21,364.42,1356.0,332.6478,332.7847,332.5565,332.7482,1356.0
2018-08-16 11:00:00,364.39,364.84,364.37,364.62,2257.0,332.7208,333.1317,332.7026,332.9308,2257.0
2018-08-16 11:05:00,364.58,364.7,364.56,364.63,21440.0,332.8943,333.0039,332.876,332.94,21440.0
2018-08-16 11:10:00,364.77,364.88,364.77,364.86,2277.0,333.0678,333.1682,333.0678,333.15,2277.0
2018-08-16 11:15:00,364.9,365.32,364.89,365.2,7471.0,333.1865,333.57,333.1774,333.4604,7471.0
2018-08-16 11:20:00,365.33,365.54,365.3,365.49,7100.0,333.5791,333.7709,333.5517,333.7252,7100.0
2018-08-16 11:25:00,365.45,365.5,365.38,365.45,5610.0,333.6887,333.7343,333.6248,333.6887,5610.0
2018-08-16 11:30:00,365.52,365.63,365.37,365.63,3000.0,333.7526,333.853,333.6156,333.853,3000.0
2018-08-16 11:35:00,365.56,365.72,365.51,365.63,4314.0,333.7891,333.9352,333.7435,333.853,4314.0
2018-08-16 11:40:00,365.57,365.58,365.44,365.47,3467.0,333.7983,333.8074,333.6796,333.707,3467.0
2018-08-16 11:45:00,365.44,365.47,365.34,365.39,8669.0,333.6796,333.707,333.5883,333.6339,8669.0
2018-08-16 11:50:00,365.24,365.38,365.21,365.38,3515.0,333.4969,333.6248,333.4696,333.6248,3515.0
2018-08-16 11:55:00,365.41,365.49,365.31,365.49,1100.0,333.6522,333.7252,333.5609,333.7252,1100.0
2018-08-16 12:00:00,365.55,365.55,365.35,365.52,5125.0,333.78,333.78,333.5974,333.7526,5125.0
2018-08-16 12:05:00,365.43,365.63,365.42,365.56,2805.0,333.6704,333.853,333.6613,333.7891,2805.0
2018-08-16 12:10:00,365.58,365.84,365.58,365.83,6788.0,333.8074,334.0448,333.8074,334.0357,6788.0
2018-08-16 12:15:00,365.8,366.06,365.8,366.04,7713.0,334.0083,334.2457,334.0083,334.2274,7713.0
2018-08-16 12:20:00,366.03,366.15,365.87,365.87,2700.0,334.2183,334.3279,334.0722,334.0722,2700.0
2018-08-16 12:25:00,365.87,365.89,365.73,365.75,2001.0,334.0722,334.0905,333.9444,333.9626,2001.0
2018-08-16 12:30:00,365.61,365.76,365.45,365.45,2711.0,333.8348,333.9717,333.6887,333.6887,2711.0
2018-08-16 12:35:00,365.43,365.52,365.43,365.49,1200.0,333.6704,333.7526,333.6704,333.7252,1200.0
2018-08-16 12:40:00,365.44,365.44,365.12,365.17,2548.0,333.6796,333.6796,333.3874,333.433,2548.0
2018-08-16 12:45:00,365.09,365.32,365.07,365.31,2007.0,333.36,333.57,333.3417,333.5609,2007.0
2018-08-16 12:50:00,365.21,365.3,365.21,365.3,1767.0,333.4696,333.5517,333.4696,333.5517,1767.0
2018-08-16 12:55:00,365.32,365.39,365.18,365.24,1793.0,333.57,333.6339,333.4422,333.4969,1793.0
2018-08-16 13:00:00,365.22,365.4,365.18,365.26,2069.0,333.4787,333.643,333.4422,333.5152,2069.0
2018-08-16 13:05:00,365.25,365.25,365.05,365.09,2875.0,333.5061,333.5061,333.3235,333.36,2875.0
2018-08-16 13:10:00,365.0,365.09,364.98,365.04,2293.0,333.2778,333.36,333.2595,333.3143,2293.0
2018-08-16 13:15:00,364.92,364.99,364.89,364.95,1111.0,333.2048,333.2687,333.1774,333.2321,1111.0
2018-08-16 13:20:00,364.96,365.05,364.89,364.98,1868.0,333.2413,333.3235,333.1774,333.2595,1868.0
2018-08-16 13:25:00,364.92,365.01,364.86,364.86,1100.0,333.2048,333.2869,333.15,333.15,1100.0
2018-08-16 13:30:00,364.86,364.91,364.74,364.8,1580.0,333.15,333.1956,333.0404,333.0952,1580.0
2018-08-16 13:35:00,364.94,364.98,364.91,364.96,1000.0,333.223,333.2595,333.1956,333.2413,1000.0
2018-08-16 13:40:00,364.9,364.95,364.8,364.8,1817.0,333.1865,333.2321,333.0952,333.0952,1817.0
2018-08-16 13:45:00,364.82,364.82,364.33,364.33,9141.0,333.1134,333.1134,332.666,332.666,9141.0
2018-08-16 13:50:00,364.32,364.39,364.32,364.39,700.0,332.6569,332.7208,332.6569,332.7208,700.0
2018-08-16 13:55:00,364.46,364.47,364.42,364.47,1898.0,332.7847,332.7939,332.7482,332.7939,1898.0
2018-08-16 14:00:00,364.45,364.55,364.36,364.5,3100.0,332.7756,332.8669,332.6934,332.8213,3100.0
2018-08-16 14:05:00,364.54,364.61,364.52,364.52,2620.0,332.8578,332.9217,332.8395,332.8395,2620.0
2018-08-16 14:10:00,364.6,364.65,364.59,364.65,905.0,332.9126,332.9582,332.9034,332.9582,905.0
2018-08-16 14:15:00,364.63,364.64,364.59,364.64,758.0,332.94,332.9491,332.9034,332.9491,758.0
2018-08-16 14:20:00,364.65,364.66,364.65,364.66,201.0,332.9582,332.9674,332.9582,332.9674,201.0
2018-08-16 14:25:00,364.53,364.58,364.27,364.27,986.0,332.8486,332.8943,332.6112,332.6112,986.0
2018-08-16 14:30:00,364.2,364.2,363.86,364.09,5114.0,332.5473,332.5473,332.2369,332.4469,5114.0
2018-08-16 14:35:00,364.17,364.29,364.17,364.28,1464.0,332.5199,332.6295,332.5199,332.6204,1464.0
2018-08-16 14:40:00,364.25,364.32,364.22,364.24,3702.0,332.593,332.6569,332.5656,332.5839,3702.0
2018-08-16 14:45:00,364.23,364.27,364.16,364.27,2103.0,332.5747,332.6112,332.5108,332.6112,2103.0
2018-08-16 14:50:00,364.28,364.39,364.27,364.39,2108.0,332.6204,332.7208,332.6112,332.7208,2108.0
2018-08-16 14:55:00,364.4,364.42,364.3,364.33,2281.0,332.7299,332.7482,332.6386,332.666,2281.0
2018-08-16 15:00:00,364.32,364.54,364.31,364.54,3215.0,332.6569,332.8578,332.6478,332.8578,3215.0
2018-08-16 15:05:00,364.56,364.56,364.46,364.46,1090.0,332.876,332.876,332.7847,332.7847,1090.0
2018-08-16 15:10:00,364.38,364.56,364.38,364.56,3650.0,332.7117,332.876,332.7117,332.876,3650.0
2018-08-16 15:15:00,364.52,364.62,364.46,364.62,1984.0,332.8395,332.9308,332.7847,332.9308,1984.0
2018-08-16 15:20:00,364.52,364.63,364.4,364.54,14291.0,332.8395,332.94,332.7299,332.8578,14291.0
2018-08-16 15:25:00,364.58,364.72,364.55,364.72,1650.0,332.8943,333.0221,332.8669,333.0221,1650.0
2018-08-16 15:30:00,364.65,364.66,364.46,364.66,1943.0,332.9582,332.9674,332.7847,332.9674,1943.0
2018-08-16 15:35:00,364.66,364.66,364.36,364.36,4355.0,332.9674,332.9674,332.6934,332.6934,4355.0
2018-08-16 15:40:00,364.42,364.46,364.27,364.34,6061.0,332.7482,332.7847,332.6112,332.6752,6061.0
2018-08-16 15:45:00,364.29,364.29,364.17,364.2,7184.0,332.6295,332.6295,332.5199,332.5473,7184.0
2018-08-16 15:50:00,364.14,364.21,364.06,364.17,12062.0,332.4925,332.5565,332.4195,332.5199,12062.0
2018-08-16 15:55:00,364.15,364.37,364.1,364.31,36191.0,332.5017,332.7026,332.456,332.6478,36191.0
2018-08-17 09:30:00,363.8,364.14,363.4,363.54,14014.0,332.1821,332.4925,331.8169,331.9447,14014.0
2018-08-17 09:35:00,363.54,364.11,363.19,364.11,14628.0,331.9447,332.4652,331.6251,332.4652,14628.0
2018-08-17 09:40:00,364.15,364.25,363.9,364.25,8920.0,332.5017,332.593,332.2734,332.593,8920.0
2018-08-17 09:45:00,364.32,364.32,363.92,363.93,4090.0,332.6569,332.6569,332.2917,332.3008,4090.0
2018-08-17 09:50:00,363.93,364.25,363.91,364.19,3450.0,332.3008,332.593,332.2825,332.5382,3450.0
2018-08-17 09:55:00,364.27,364.51,364.24,364.36,8550.0,332.6112,332.8304,332.5839,332.6934,8550.0
2018-08-17 10:00:00,364.41,364.48,364.24,364.41,4516.0,332.7391,332.803,332.5839,332.7391,4516.0
2018-08-17 10:05:00,364.39,364.39,363.93,364.18,4234.0,332.7208,332.7208,332.3008,332.5291,4234.0
2018-08-17 10:10:00,364.07,364.14,363.94,363.99,6835.0,332.4286,332.4925,332.3099,332.3556,6835.0
2018-08-17 10:15:00,363.94,364.17,363.92,364.17,4485.0,332.3099,332.5199,332.2917,332.5199,4485.0
2018-08-17 10:20:00,364.25,364.29,363.86,363.86,4000.0,332.593,332.6295,332.2369,332.2369,4000.0
2018-08-17 10:25:00,363.9,364.35,363.84,364.26,3063.0,332.2734,332.6843,332.2186,332.6021,3063.0
2018-08-17 10:30:00,364.23,364.55,364.23,364.55,1729.0,332.5747,332.8669,332.5747,332.8669,1729.0
2018-08-17 10:35:00,364.54,364.86,364.54,364.74,3859.0,332.8578,333.15,332.8578,333.0404,3859.0
2018-08-17 10:40:00,364.8,364.8,364.6,364.6,1535.0,333.0952,333.0952,332.9126,332.9126,1535.0
2018-08-17 10:45:00,364.6,364.76,364.58,364.74,8993.0,332.9126,333.0587,332.8943,333.0404,8993.0
2018-08-17 10:50:00,364.7,364.91,364.69,364.72,1050.0,333.0039,333.1956,332.9947,333.0221,1050.0
2018-08-17 10:55:00,364.53,364.56,364.4,364.44,1858.0,332.8486,332.876,332.7299,332.7665,1858.0
2018-08-17 11:00:00,364.45,364.45,364.09,364.23,3094.0,332.7756,332.7756,332.4469,332.5747,3094.0
2018-08-17 11:05:00,364.31,364.37,364.24,364.3,2000.0,332.6478,332.7026,332.5839,332.6386,2000.0
2018-08-17 11:10:00,364.36,364.43,364.21,364.42,1648.0,332.6934,332.7573,332.5565,332.7482,1648.0
2018-08-17 11:15:00,364.45,364.63,364.45,364.63,1882.0,332.7756,332.94,332.7756,332.94,1882.0
2018-08-17 11:20:00,364.67,364.76,364.65,364.72,2452.0,332.9765,333.0587,332.9582,333.0221,2452.0
2018-08-17 11:25:00,364.7,364.75,364.67,364.74,1078.0,333.0039,333.0495,332.9765,333.0404,1078.0
2018-08-17 11:30:00,364.83,365.01,364.81,364.99,3186.0,333.1226,333.2869,333.1043,333.2687,3186.0
2018-08-17 11:35:00,365.09,365.1,364.84,364.9,3945.0,333.36,333.3691,333.1317,333.1865,3945.0
2018-08-17 11:40:00,364.93,365.22,364.93,365.22,2920.0,333.2139,333.4787,333.2139,333.4787,2920.0
2018-08-17 11:45:00,365.23,365.23,365.19,365.21,1000.0,333.4878,333.4878,333.4513,333.4696,1000.0
2018-08-17 11:50:00,365.21,365.37,365.21,365.29,3189.0,333.4696,333.6156,333.4696,333.5426,3189.0
2018-08-17 11:55:00,365.28,365.43,365.28,365.41,800.0,333.5335,333.6704,333.5335,333.6522,800.0
2018-08-17 12:00:00,365.35,365.36,365.26,365.26,1800.0,333.5974,333.6065,333.5152,333.5152,1800.0
2018-08-17 12:05:00,365.22,365.23,365.13,365.19,1365.0,333.4787,333.4878,333.3965,333.4513,1365.0
2018-08-17 12:10:00,365.22,365.35,365.14,365.17,7712.0,333.4787,333.5974,333.4056,333.433,7712.0
2018-08-17 12:15:00,365.2,365.37,365.2,365.31,1460.0,333.4604,333.6156,333.4604,333.5609,1460.0
2018-08-17 12:20:00,365.39,365.42,365.3,365.4,2459.0,333.6339,333.6613,333.5517,333.643,2459.0
2018-08-17 12:25:00,365.39,365.39,365.33,365.33,2001.0,333.6339,333.6339,333.5791,333.5791,2001.0
2018-08-17 12:30:00,365.38,365.42,365.24,365.24,1050.0,333.6248,333.6613,333.4969,333.4969,1050.0
2018-08-17 12:35:00,365.21,365.21,365.09,365.1,1140.0,333.4696,333.4696,333.36,333.3691,1140.0
2018-08-17 12:40:00,365.11,365.17,365.1,365.14,2958.0,333.3782,333.433,333.3691,333.4056,2958.0
2018-08-17 12:45:00,365.09,365.17,365.04,365.17,1656.0,333.36,333.433,333.3143,333.433,1656.0
2018-08-17 12:50:00,365.27,365.27,365.13,365.13,2697.0,333.5243,333.5243,333.3965,333.3965,2697.0
2018-08-17 12:55:00,365.15,365.19,365.15,365.15,1000.0,333.4148,333.4513,333.4148,333.4148,1000.0
2018-08-17 13:00:00,365.05,365.21,365.05,365.19,2324.0,333.3235,333.4696,333.3235,333.4513,2324.0
2018-08-17 13:05:00,365.17,365.22,365.1,365.21,2917.0,333.433,333.4787,333.3691,333.4696,2917.0
2018-08-17 13:10:00,365.2,365.22,365.12,365.12,1133.0,333.4604,333.4787,333.3874,333.3874,1133.0
2018-08-17 13:15:00,365.16,365.21,365.16,365.21,900.0,333.4239,333.4696,333.4239,333.4696,900.0
2018-08-17 13:20:00,365.1,365.13,365.08,365.13,999.0,333.3691,333.3965,333.3508,333.3965,999.0
2018-08-17 13:25:00,365.02,365.02,364.85,364.94,2210.0,333.2961,333.2961,333.1408,333.223,2210.0
2018-08-17 13:30:00,364.92,364.96,364.92,364.96,700.0,333.2048,333.2413,333.2048,333.2413,700.0
2018-08-17 13:35:00,365.03,365.13,365.03,365.07,700.0,333.3052,333.3965,333.3052,333.3417,700.0
2018-08-17 13:40:00,365.14,365.14,365.13,365.13,608.0,333.4056,333.4056,333.3965,333.3965,608.0
2018-08-17 13:45:00,365.17,365.17,365.13,365.13,200.0,333.433,333.433,333.3965,333.3965,200.0
2018-08-17 13:50:00,365.17,365.17,365.15,365.15,400.0,333.433,333.433,333.4148,333.4148,400.0
2018-08-17 13:55:00,365.13,365.42,365.12,365.42,1220.0,333.3965,333.6613,333.3874,333.6613,1220.0
2018-08-17 14:00:00,365.4,365.82,365.4,365.82,4443.0,333.643,334.0265,333.643,334.0265,4443.0
2018-08-17 14:05:00,365.83,365.89,365.74,365.74,2697.0,334.0357,334.0905,333.9535,333.9535,2697.0
2018-08-17 14:10:00,365.73,365.75,365.72,365.73,600.0,333.9444,333.9626,333.9352,333.9444,600.0
2018-08-17 14:15:00,365.85,366.02,365.82,365.91,3915.0,334.0539,334.2092,334.0265,334.1087,3915.0
2018-08-17 14:20:00,365.99,366.14,365.99,366.11,3600.0,334.1818,334.3187,334.1818,334.2913,3600.0
2018-08-17 14:25:00,366.16,366.35,366.14,366.19,6397.0,334.337,334.5105,334.3187,334.3644,6397.0
2018-08-17 14:30:00,366.27,366.27,366.11,366.17,720.0,334.4374,334.4374,334.2913,334.3461,720.0
2018-08-17 14:35:00,366.04,366.04,365.86,365.99,2924.0,334.2274,334.2274,334.0631,334.1818,2924.0
2018-08-17 14:40:00,366.01,366.34,366.01,366.28,2130.0,334.2,334.5013,334.2,334.4466,2130.0
2018-08-17 14:45:00,366.23,366.25,366.15,366.15,2502.0,334.4009,334.4192,334.3279,334.3279,2502.0
2018-08-17 14:50:00,366.15,366.43,366.15,366.42,5989.0,334.3279,334.5835,334.3279,334.5744,5989.0
2018-08-17 14:55:00,366.38,366.51,366.37,366.51,2301.0,334.5379,334.6566,334.5287,334.6566,2301.0
2018-08-17 15:00:00,366.48,366.48,366.31,366.33,2208.0,334.6292,334.6292,334.4739,334.4922,2208.0
2018-08-17 15:05:00,366.35,366.39,366.17,366.24,5139.0,334.5105,334.547,334.3461,334.41,5139.0
2018-08-17 15:10:00,366.13,366.23,366.12,366.17,2340.0,334.3096,334.4009,334.3005,334.3461,2340.0
2018-08-17 15:15:00,366.13,366.24,366.06,366.24,1972.0,334.3096,334.41,334.2457,334.41,1972.0
2018-08-17 15:20:00,366.24,366.35,366.22,366.34,2629.0,334.41,334.5105,334.3918,334.5013,2629.0
2018-08-17 15:25:00,366.3,366.38,366.24,366.27,4028.0,334.4648,334.5379,334.41,334.4374,4028.0
2018-08-17 15:30:00,366.21,366.24,366.11,366.21,2832.0,334.3826,334.41,334.2913,334.3826,2832.0
2018-08-17 15:35:00,366.25,366.33,366.21,366.22,2843.0,334.4192,334.4922,334.3826,334.3918,2843.0
2018-08-17 15:40:00,366.26,366.38,366.26,366.3,8605.0,334.4283,334.5379,334.4283,334.4648,8605.0
2018-08-17 15:45:00,366.29,366.31,366.22,366.22,10466.0,334.4557,334.4739,334.3918,334.3918,10466.0
2018-08-17 15:50:00,366.18,366.26,366.05,366.22,25212.0,334.3552,334.4283,334.2365,334.3918,25212.0
2018-08-17 15:55:00,366.22,366.41,366.13,366.26,80315.0,334.3918,334.5653,334.3096,334.4283,80315.0
2018-08-20 09:30:00,366.82,367.38,366.82,367.25,7900.0,334.9396,335.451,334.9396,335.3323,7900.0
2018-08-20 09:35:00,367.48,367.66,367.44,367.48,11641.0,335.5423,335.7066,335.5057,335.5423,11641.0
2018-08-20 09:40:00,367.55,367.69,367.35,367.35,7884.0,335.6062,335.734,335.4236,335.4236,7884.0
2018-08-20 09:45:00,367.29,367.54,367.27,367.4,7264.0,335.3688,335.597,335.3505,335.4692,7264.0
2018-08-20 09:50:00,367.24,367.49,367.2,367.38,6994.0,335.3231,335.5514,335.2866,335.451,6994.0
2018-08-20 09:55:00,367.39,367.41,367.27,367.38,8386.0,335.4601,335.4783,335.3505,335.451,8386.0
2018-08-20 10:00:00,367.49,367.96,367.49,367.91,9100.0,335.5514,335.9805,335.5514,335.9349,9100.0
2018-08-20 10:05:00,367.82,367.94,367.68,367.68,6503.0,335.8527,335.9623,335.7249,335.7249,6503.0
2018-08-20 10:10:00,367.63,367.63,367.08,367.08,1983.0,335.6792,335.6792,335.177,335.177,1983.0
2018-08-20 10:15:00,366.95,367.03,366.84,366.99,11516.0,335.0583,335.1314,334.9579,335.0949,11516.0
2018-08-20 10:20:00,366.98,367.09,366.88,367.01,4258.0,335.0857,335.1862,334.9944,335.1131,4258.0
2018-08-20 10:25:00,367.09,367.19,367.02,367.16,13547.0,335.1862,335.2775,335.1222,335.2501,13547.0
2018-08-20 10:30:00,367.09,367.12,366.89,367.1,5417.0,335.1862,335.2136,335.0035,335.1953,5417.0
2018-08-20 10:35:00,367.09,367.1,366.65,366.7,11446.0,335.1862,335.1953,334.7844,334.8301,11446.0
2018-08-20 10:40:00,366.6,366.6,366.38,366.47,4540.0,334.7387,334.7387,334.5379,334.62,4540.0
2018-08-20 10:45:00,366.42,366.52,366.38,366.52,3331.0,334.5744,334.6657,334.5379,334.6657,3331.0
2018-08-20 10:50:00,366.44,366.44,366.21,366.33,11466.0,334.5927,334.5927,334.3826,334.4922,11466.0
2018-08-20 10:55:00,366.32,366.32,366.07,366.3,7865.0,334.4831,334.4831,334.2548,334.4648,7865.0
2018-08-20 11:00:00,366.3,366.78,366.3,366.78,4262.0,334.4648,334.9031,334.4648,334.9031,4262.0
2018-08-20 11:05:00,366.61,366.67,366.6,366.6,511.0,334.7479,334.8027,334.7387,334.7387,511.0
2018-08-20 11:10:00,366.65,366.8,366.61,366.8,3106.0,334.7844,334.9214,334.7479,334.9214,3106.0
2018-08-20 11:15:00,366.82,367.04,366.77,367.04,5157.0,334.9396,335.1405,334.894,335.1405,5157.0
2018-08-20 11:20:00,367.04,367.04,366.9,366.91,15858.0,335.1405,335.1405,335.0127,335.0218,15858.0
2018-08-20 11:25:00,367.02,367.24,367.01,367.24,1600.0,335.1222,335.3231,335.1131,335.3231,1600.0
2018-08-20 11:30:00,367.24,367.35,367.24,367.3,2540.0,335.3231,335.4236,335.3231,335.3779,2540.0
2018-08-20 11:35:00,367.25,367.59,367.25,367.59,1417.0,335.3323,335.6427,335.3323,335.6427,1417.0
2018-08-20 11:40:00,367.7,367.7,367.55,367.69,736.0,335.7431,335.7431,335.6062,335.734,736.0
2018-08-20 11:45:00,367.6,367.75,367.6,367.66,1459.0,335.6518,335.7888,335.6518,335.7066,1459.0
2018-08-20 11:50:00,367.7,367.89,367.67,367.79,1350.0,335.7431,335.9166,335.7158,335.8253,1350.0
2018-08-20 11:55:00,367.83,367.83,367.71,367.72,1670.0,335.8618,335.8618,335.7523,335.7614,1670.0
2018-08-20 12:00:00,367.82,368.05,367.82,368.05,2348.0,335.8527,336.0627,335.8527,336.0627,2348.0
2018-08-20 12:05:00,368.03,368.1,367.97,367.97,1400.0,336.0445,336.1084,335.9897,335.9897,1400.0
2018-08-20 12:10:00,368.02,368.13,368.0,368.13,870.0,336.0353,336.1358,336.0171,336.1358,870.0
2018-08-20 12:15:00,368.13,368.14,367.97,368.04,2541.0,336.1358,336.1449,335.9897,336.0536,2541.0
2018-08-20 12:20:00,367.98,368.09,367.97,368.07,1100.0,335.9988,336.0992,335.9897,336.081,1100.0
2018-08-20 12:25:00,368.12,368.12,367.99,367.99,1234.0,336.1266,336.1266,336.0079,336.0079,1234.0
2018-08-20 12:30:00,368.02,368.05,367.97,368.05,1572.0,336.0353,336.0627,335.9897,336.0627,1572.0
2018-08-20 12:35:00,368.0,368.05,368.0,368.05,500.0,336.0171,336.0627,336.0171,336.0627,500.0
2018-08-20 12:40:00,368.06,368.06,367.99,367.99,1500.0,336.0719,336.0719,336.0079,336.0079,1500.0
2018-08-20 12:45:00,368.05,368.12,368.05,368.06,1100.0,336.0627,336.1266,336.0627,336.0719,1100.0
2018-08-20 12:50:00,367.86,367.86,367.83,367.83,200.0,335.8892,335.8892,335.8618,335.8618,200.0
2018-08-20 12:55:00,367.87,367.94,367.82,367.9,2673.0,335.8984,335.9623,335.8527,335.9258,2673.0
2018-08-20 13:00:00,367.93,367.93,367.92,367.92,438.0,335.9532,335.9532,335.944,335.944,438.0
2018-08-20 13:05:00,367.83,367.88,367.76,367.85,1673.0,335.8618,335.9075,335.7979,335.8801,1673.0
2018-08-20 13:10:00,367.81,367.88,367.81,367.88,565.0,335.8436,335.9075,335.8436,335.9075,565.0
2018-08-20 13:15:00,367.73,367.76,367.71,367.71,300.0,335.7705,335.7979,335.7523,335.7523,300.0
2018-08-20 13:20:00,367.9,367.9,367.85,367.87,800.0,335.9258,335.9258,335.8801,335.8984,800.0
2018-08-20 13:25:00,367.99,368.06,367.99,368.06,1660.0,336.0079,336.0719,336.0079,336.0719,1660.0
2018-08-20 13:30:00,368.13,368.15,368.12,368.12,1238.0,336.1358,336.154,336.1266,336.1266,1238.0
2018-08-20 13:35:00,368.12,368.14,368.12,368.12,600.0,336.1266,336.1449,336.1266,336.1266,600.0
2018-08-20 13:40:00,368.01,368.08,368.01,368.04,1453.0,336.0262,336.0901,336.0262,336.0536,1453.0
2018-08-20 13:45:00,368.07,368.15,368.07,368.14,1060.0,336.081,336.154,336.081,336.1449,1060.0
2018-08-20 13:50:00,368.12,368.12,368.11,368.12,216.0,336.1266,336.1266,336.1175,336.1266,216.0
2018-08-20 13:55:00,368.13,368.23,368.13,368.23,428.0,336.1358,336.2271,336.1358,336.2271,428.0
2018-08-20 14:00:00,368.21,368.22,368.21,368.22,200.0,336.2088,336.218,336.2088,336.218,200.0
2018-08-20 14:05:00,368.15,368.15,367.99,368.02,1149.0,336.154,336.154,336.0079,336.0353,1149.0
2018-08-20 14:10:00,368.02,368.05,367.99,368.05,504.0,336.0353,336.0627,336.0079,336.0627,504.0
2018-08-20 14:15:00,368.0,368.0,367.94,367.99,462.0,336.0171,336.0171,335.9623,336.0079,462.0
2018-08-20 14:20:00,367.96,368.0,367.96,367.99,6563.0,335.9805,336.0171,335.9805,336.0079,6563.0
2018-08-20 14:25:00,368.01,368.13,368.0,368.11,4450.0,336.0262,336.1358,336.0171,336.1175,4450.0
2018-08-20 14:30:00,368.08,368.08,367.99,368.04,900.0,336.0901,336.0901,336.0079,336.0536,900.0
2018-08-20 14:35:00,368.04,368.04,367.97,368.01,2495.0,336.0536,336.0536,335.9897,336.0262,2495.0
2018-08-20 14:40:00,367.91,367.91,367.78,367.78,4171.0,335.9349,335.9349,335.8162,335.8162,4171.0
2018-08-20 14:45:00,367.84,367.92,367.78,367.83,4868.0,335.871,335.944,335.8162,335.8618,4868.0
2018-08-20 14:50:00,367.79,367.92,367.79,367.83,2962.0,335.8253,335.944,335.8253,335.8618,2962.0
2018-08-20 14:55:00,367.83,367.89,367.8,367.89,787.0,335.8618,335.9166,335.8345,335.9166,787.0
2018-08-20 15:00:00,367.87,367.88,367.74,367.75,3418.0,335.8984,335.9075,335.7797,335.7888,3418.0
2018-08-20 15:05:00,367.76,367.76,367.66,367.69,2900.0,335.7979,335.7979,335.7066,335.734,2900.0
2018-08-20 15:10:00,367.78,367.92,367.77,367.92,5562.0,335.8162,335.944,335.8071,335.944,5562.0
2018-08-20 15:15:00,367.94,367.97,367.92,367.95,1225.0,335.9623,335.9897,335.944,335.9714,1225.0
2018-08-20 15:20:00,367.89,367.89,367.77,367.77,6901.0,335.9166,335.9166,335.8071,335.8071,6901.0
2018-08-20 15:25:00,367.8,367.81,367.78,367.79,2163.0,335.8345,335.8436,335.8162,335.8253,2163.0
2018-08-20 15:30:00,367.79,367.85,367.77,367.85,3071.0,335.8253,335.8801,335.8071,335.8801,3071.0
2018-08-20 15:35:00,367.86,367.92,367.86,367.9,3501.0,335.8892,335.944,335.8892,335.9258,3501.0
2018-08-20 15:40:00,367.86,367.87,367.83,367.85,1434.0,335.8892,335.8984,335.8618,335.8801,1434.0
2018-08-20 15:45:00,367.91,367.97,367.85,367.85,5794.0,335.9349,335.9897,335.8801,335.8801,5794.0
2018-08-20 15:50:00,367.85,367.86,367.64,367.7,9703.0,335.8801,335.8892,335.6884,335.7431,9703.0
2018-08-20 15:55:00,367.74,367.75,367.48,367.64,67538.0,335.7797,335.7888,335.5423,335.6884,67538.0
2018-08-21 09:30:00,367.99,368.95,367.99,368.93,9460.0,336.0079,336.8845,336.0079,336.8662,9460.0
2018-08-21 09:35:00,368.94,369.09,368.89,368.93,13075.0,336.8754,337.0123,336.8297,336.8662,13075.0
2018-08-21 09:40:00,368.95,369.16,368.95,369.06,4875.0,336.8845,337.0763,336.8845,336.9849,4875.0
2018-08-21 09:45:00,369.13,369.29,369.06,369.15,8301.0,337.0489,337.195,336.9849,337.0671,8301.0
2018-08-21 09:50:00,369.24,369.68,369.24,369.68,1737.0,337.1493,337.5511,337.1493,337.5511,1737.0
2018-08-21 09:55:00,369.61,369.75,369.51,369.75,1850.0,337.4871,337.615,337.3958,337.615,1850.0
2018-08-21 10:00:00,369.84,370.0,369.77,369.94,3353.0,337.6972,337.8433,337.6332,337.7885,3353.0
2018-08-21 10:05:00,369.89,369.89,369.67,369.71,6808.0,337.7428,337.7428,337.5419,337.5785,6808.0
2018-08-21 10:10:00,369.87,369.95,369.76,369.76,2384.0,337.7245,337.7976,337.6241,337.6241,2384.0
2018-08-21 10:15:00,369.79,370.09,369.79,369.96,9496.0,337.6515,337.9254,337.6515,337.8067,9496.0
2018-08-21 10:20:00,370.08,370.08,369.99,370.0,2861.0,337.9163,337.9163,337.8341,337.8433,2861.0
2018-08-21 10:25:00,370.0,370.02,369.9,369.96,2029.0,337.8433,337.8615,337.7519,337.8067,2029.0
2018-08-21 10:30:00,369.96,370.19,369.95,370.19,3413.0,337.8067,338.0167,337.7976,338.0167,3413.0
2018-08-21 10:35:00,370.19,370.21,369.84,369.9,15137.0,338.0167,338.035,337.6972,337.7519,15137.0
2018-08-21 10:40:00,369.81,369.99,369.8,369.97,5051.0,337.6698,337.8341,337.6606,337.8159,5051.0
2018-08-21 10:45:00,370.0,370.0,369.78,369.86,4024.0,337.8433,337.8433,337.6424,337.7154,4024.0
2018-08-21 10:50:00,369.87,369.97,369.87,369.97,4169.0,337.7245,337.8159,337.7245,337.8159,4169.0
2018-08-21 10:55:00,369.97,370.12,369.97,370.12,1510.0,337.8159,337.9528,337.8159,337.9528,1510.0
2018-08-21 11:00:00,370.18,370.28,370.12,370.16,6701.0,338.0076,338.0989,337.9528,337.9893,6701.0
2018-08-21 11:05:00,370.24,370.24,370.13,370.15,1800.0,338.0624,338.0624,337.962,337.9802,1800.0
2018-08-21 11:10:00,370.15,370.2,370.13,370.14,2039.0,337.9802,338.0259,337.962,337.9711,2039.0
2018-08-21 11:15:00,370.05,370.05,369.81,369.82,1182.0,337.8889,337.8889,337.6698,337.6789,1182.0
2018-08-21 11:20:00,369.76,369.91,369.72,369.89,2872.0,337.6241,337.7611,337.5876,337.7428,2872.0
2018-08-21 11:25:00,370.06,370.08,369.98,370.05,1635.0,337.898,337.9163,337.825,337.8889,1635.0
2018-08-21 11:30:00,370.04,370.34,370.04,370.29,3783.0,337.8798,338.1537,337.8798,338.108,3783.0
2018-08-21 11:35:00,370.48,370.75,370.48,370.75,3729.0,338.2815,338.5281,338.2815,338.5281,3729.0
2018-08-21 11:40:00,370.71,370.71,370.66,370.67,900.0,338.4915,338.4915,338.4459,338.455,900.0
2018-08-21 11:45:00,370.7,370.75,370.68,370.75,1965.0,338.4824,338.5281,338.4642,338.5281,1965.0
2018-08-21 11:50:00,370.73,370.79,370.55,370.66,3808.0,338.5098,338.5646,338.3454,338.4459,3808.0
2018-08-21 11:55:00,370.79,370.85,370.79,370.84,1730.0,338.5646,338.6194,338.5646,338.6102,1730.0
2018-08-21 12:00:00,370.84,370.94,370.81,370.84,5809.0,338.6102,338.7016,338.5829,338.6102,5809.0
2018-08-21 12:05:00,370.84,370.88,370.76,370.86,1932.0,338.6102,338.6468,338.5372,338.6285,1932.0
2018-08-21 12:10:00,370.87,370.96,370.86,370.96,4453.0,338.6376,338.7198,338.6285,338.7198,4453.0
2018-08-21 12:15:00,370.94,371.02,370.88,370.99,2684.0,338.7016,338.7746,338.6468,338.7472,2684.0
2018-08-21 12:20:00,370.91,371.01,370.91,370.99,1900.0,338.6742,338.7655,338.6742,338.7472,1900.0
2018-08-21 12:25:00,371.04,371.26,371.04,371.22,3480.0,338.7929,338.9937,338.7929,338.9572,3480.0
2018-08-21 12:30:00,371.18,371.31,371.16,371.18,13341.0,338.9207,339.0394,338.9024,338.9207,13341.0
2018-08-21 12:35:00,371.18,371.3,371.11,371.26,2382.0,338.9207,339.0303,338.8568,338.9937,2382.0
2018-08-21 12:40:00,371.35,371.41,371.25,371.41,9675.0,339.0759,339.1307,338.9846,339.1307,9675.0
2018-08-21 12:45:00,371.38,371.43,371.29,371.34,10762.0,339.1033,339.149,339.0211,339.0668,10762.0
2018-08-21 12:50:00,371.35,371.39,371.29,371.39,6299.0,339.0759,339.1124,339.0211,339.1124,6299.0
2018-08-21 12:55:00,371.38,371.41,371.16,371.16,4545.0,339.1033,339.1307,338.9024,338.9024,4545.0
2018-08-21 13:00:00,371.17,371.3,371.16,371.21,3785.0,338.9116,339.0303,338.9024,338.9481,3785.0
2018-08-21 13:05:00,371.18,371.2,371.13,371.19,1607.0,338.9207,338.939,338.875,338.9298,1607.0
2018-08-21 13:10:00,371.2,371.2,371.02,371.11,4213.0,338.939,338.939,338.7746,338.8568,4213.0
2018-08-21 13:15:00,371.08,371.16,370.98,371.08,2398.0,338.8294,338.9024,338.7381,338.8294,2398.0
2018-08-21 13:20:00,371.11,371.28,371.09,371.24,4999.0,338.8568,339.012,338.8385,338.9755,4999.0
2018-08-21 13:25:00,371.24,371.3,371.22,371.27,700.0,338.9755,339.0303,338.9572,339.0029,700.0
2018-08-21 13:30:00,371.27,371.37,371.26,371.34,1676.0,339.0029,339.0942,338.9937,339.0668,1676.0
2018-08-21 13:35:00,371.34,371.38,371.28,371.34,1535.0,339.0668,339.1033,339.012,339.0668,1535.0
2018-08-21 13:40:00,371.33,371.48,371.31,371.44,3135.0,339.0577,339.1946,339.0394,339.1581,3135.0
2018-08-21 13:45:00,371.44,371.5,371.32,371.34,6253.0,339.1581,339.2129,339.0485,339.0668,6253.0
2018-08-21 13:50:00,371.27,371.36,371.22,371.24,5237.0,339.0029,339.0851,338.9572,338.9755,5237.0
2018-08-21 13:55:00,371.24,371.25,371.16,371.17,3370.0,338.9755,338.9846,338.9024,338.9116,3370.0
2018-08-21 14:00:00,371.18,371.2,370.99,371.0,8730.0,338.9207,338.939,338.7472,338.7563,8730.0
2018-08-21 14:05:00,370.99,371.13,370.97,371.07,9551.0,338.7472,338.875,338.7289,338.8203,9551.0
2018-08-21 14:10:00,371.03,371.14,370.96,371.08,5813.0,338.7837,338.8842,338.7198,338.8294,5813.0
2018-08-21 14:15:00,371.1,371.22,371.1,371.19,3224.0,338.8476,338.9572,338.8476,338.9298,3224.0
2018-08-21 14:20:00,371.19,371.31,371.14,371.25,6386.0,338.9298,339.0394,338.8842,338.9846,6386.0
2018-08-21 14:25:00,371.25,371.3,371.16,371.27,4153.0,338.9846,339.0303,338.9024,339.0029,4153.0
2018-08-21 14:30:00,371.2,371.2,370.9,371.02,30249.0,338.939,338.939,338.665,338.7746,30249.0
2018-08-21 14:35:00,370.99,371.03,370.91,370.97,3494.0,338.7472,338.7837,338.6742,338.7289,3494.0
2018-08-21 14:40:00,370.93,371.1,370.88,370.98,16877.0,338.6924,338.8476,338.6468,338.7381,16877.0
2018-08-21 14:45:00,370.99,370.99,370.73,370.73,9401.0,338.7472,338.7472,338.5098,338.5098,9401.0
2018-08-21 14:50:00,370.72,370.79,370.56,370.61,10108.0,338.5007,338.5646,338.3546,338.4002,10108.0
2018-08-21 14:55:00,370.58,370.75,370.58,370.75,7789.0,338.3728,338.5281,338.3728,338.5281,7789.0
2018-08-21 15:00:00,370.75,370.9,370.7,370.86,14209.0,338.5281,338.665,338.4824,338.6285,14209.0
2018-08-21 15:05:00,370.89,370.96,370.84,370.87,15849.0,338.6559,338.7198,338.6102,338.6376,15849.0
2018-08-21 15:10:00,370.9,371.01,370.88,370.97,9199.0,338.665,338.7655,338.6468,338.7289,9199.0
2018-08-21 15:15:00,370.92,370.94,370.78,370.89,9384.0,338.6833,338.7016,338.5555,338.6559,9384.0
2018-08-21 15:20:00,370.89,370.9,370.69,370.88,19399.0,338.6559,338.665,338.4733,338.6468,19399.0
2018-08-21 15:25:00,370.88,370.95,370.85,370.85,14282.0,338.6468,338.7107,338.6194,338.6194,14282.0
2018-08-21 15:30:00,370.89,370.93,370.79,370.91,8467.0,338.6559,338.6924,338.5646,338.6742,8467.0
2018-08-21 15:35:00,370.87,370.91,370.85,370.88,8440.0,338.6376,338.6742,338.6194,338.6468,8440.0
2018-08-21 15:40:00,370.87,370.87,370.68,370.77,11757.0,338.6376,338.6376,338.4642,338.5463,11757.0
2018-08-21 15:45:00,370.79,370.79,370.46,370.48,20851.0,338.5646,338.5646,338.2633,338.2815,20851.0
2018-08-21 15:50:00,370.44,370.57,370.4,370.5,18687.0,338.245,338.3637,338.2085,338.2998,18687.0
2018-08-21 15:55:00,370.49,370.76,370.46,370.61,86724.0,338.2907,338.5372,338.2633,338.4002,86724.0
2018-08-22 09:30:00,370.24,371.45,370.24,371.42,28613.0,338.0624,339.1672,338.0624,339.1398,28613.0
2018-08-22 09:35:00,371.44,371.45,370.82,370.97,33940.0,339.1581,339.1672,338.592,338.7289,33940.0
2018-08-22 09:40:00,370.96,371.11,370.84,370.95,4950.0,338.7198,338.8568,338.6102,338.7107,4950.0
2018-08-22 09:45:00,370.76,370.78,370.59,370.66,11297.0,338.5372,338.5555,338.382,338.4459,11297.0
2018-08-22 09:50:00,370.61,370.84,370.18,370.19,9950.0,338.4002,338.6102,338.0076,338.0167,9950.0
2018-08-22 09:55:00,370.26,370.47,370.13,370.13,5860.0,338.0807,338.2724,337.962,337.962,5860.0
2018-08-22 10:00:00,370.17,370.42,370.17,370.4,6250.0,337.9985,338.2267,337.9985,338.2085,6250.0
2018-08-22 10:05:00,370.5,370.54,370.39,370.5,10763.0,338.2998,338.3363,338.1994,338.2998,10763.0
2018-08-22 10:10:00,370.48,370.63,370.48,370.63,6533.0,338.2815,338.4185,338.2815,338.4185,6533.0
2018-08-22 10:15:00,370.46,370.59,370.46,370.46,1600.0,338.2633,338.382,338.2633,338.2633,1600.0
2018-08-22 10:20:00,370.45,370.46,370.22,370.22,1859.0,338.2541,338.2633,338.0441,338.0441,1859.0
2018-08-22 10:25:00,370.15,370.2,370.0,370.0,2700.0,337.9802,338.0259,337.8433,337.8433,2700.0
2018-08-22 10:30:00,369.92,370.1,369.92,369.95,6135.0,337.7702,337.9346,337.7702,337.7976,6135.0
2018-08-22 10:35:00,370.15,370.83,370.15,370.74,2983.0,337.9802,338.6011,337.9802,338.5189,2983.0
2018-08-22 10:40:00,370.68,370.71,370.55,370.71,1260.0,338.4642,338.4915,338.3454,338.4915,1260.0
2018-08-22 10:45:00,370.87,370.97,370.78,370.93,1200.0,338.6376,338.7289,338.5555,338.6924,1200.0
2018-08-22 10:50:00,371.01,371.03,370.86,370.91,1712.0,338.7655,338.7837,338.6285,338.6742,1712.0
2018-08-22 10:55:00,370.98,370.98,370.67,370.67,5467.0,338.7381,338.7381,338.455,338.455,5467.0
2018-08-22 11:00:00,370.79,370.79,370.66,370.78,2886.0,338.5646,338.5646,338.4459,338.5555,2886.0
2018-08-22 11:05:00,370.76,370.8,370.59,370.59,1200.0,338.5372,338.5737,338.382,338.382,1200.0
2018-08-22 11:10:00,370.69,370.69,370.49,370.5,791.0,338.4733,338.4733,338.2907,338.2998,791.0
2018-08-22 11:15:00,370.62,370.62,370.51,370.57,1088.0,338.4094,338.4094,338.3089,338.3637,1088.0
2018-08-22 11:20:00,370.62,370.64,370.57,370.59,1840.0,338.4094,338.4276,338.3637,338.382,1840.0
2018-08-22 11:25:00,370.59,370.73,370.59,370.68,2252.0,338.382,338.5098,338.382,338.4642,2252.0
2018-08-22 11:30:00,370.78,370.78,370.64,370.64,700.0,338.5555,338.5555,338.4276,338.4276,700.0
2018-08-22 11:35:00,370.66,370.77,370.6,370.77,960.0,338.4459,338.5463,338.3911,338.5463,960.0
2018-08-22 11:40:00,370.82,371.04,370.82,370.98,694.0,338.592,338.7929,338.592,338.7381,694.0
2018-08-22 11:45:00,371.02,371.03,370.97,370.97,500.0,338.7746,338.7837,338.7289,338.7289,500.0
2018-08-22 11:50:00,370.94,370.95,370.8,370.8,939.0,338.7016,338.7107,338.5737,338.5737,939.0
2018-08-22 11:55:00,370.8,370.92,370.8,370.86,1200.0,338.5737,338.6833,338.5737,338.6285,1200.0
2018-08-22 12:00:00,370.94,371.03,370.93,371.02,954.0,338.7016,338.7837,338.6924,338.7746,954.0
2018-08-22 12:05:00,371.04,371.1,370.9,370.95,2100.0,338.7929,338.8476,338.665,338.7107,2100.0
2018-08-22 12:10:00,370.76,370.76,370.71,370.72,615.0,338.5372,338.5372,338.4915,338.5007,615.0
2018-08-22 12:15:00,370.69,370.76,370.65,370.69,1243.0,338.4733,338.5372,338.4368,338.4733,1243.0
2018-08-22 12:20:00,370.76,370.79,370.76,370.79,402.0,338.5372,338.5646,338.5372,338.5646,402.0
2018-08-22 12:25:00,370.84,370.85,370.68,370.68,915.0,338.6102,338.6194,338.4642,338.4642,915.0
2018-08-22 12:30:00,370.65,370.66,370.62,370.63,1194.0,338.4368,338.4459,338.4094,338.4185,1194.0
2018-08-22 12:35:00,370.54,370.54,370.52,370.52,200.0,338.3363,338.3363,338.3181,338.3181,200.0
2018-08-22 12:40:00,370.53,370.64,370.53,370.61,7244.0,338.3272,338.4276,338.3272,338.4002,7244.0
2018-08-22 12:45:00,370.63,370.78,370.63,370.73,1957.0,338.4185,338.5555,338.4185,338.5098,1957.0
2018-08-22 12:50:00,370.64,370.72,370.64,370.7,692.0,338.4276,338.5007,338.4276,338.4824,692.0
2018-08-22 12:55:00,370.68,370.68,370.53,370.53,1066.0,338.4642,338.4642,338.3272,338.3272,1066.0
2018-08-22 13:00:00,370.6,370.6,370.51,370.51,632.0,338.3911,338.3911,338.3089,338.3089,632.0
2018-08-22 13:05:00,370.47,370.49,370.42,370.42,1130.0,338.2724,338.2907,338.2267,338.2267,1130.0
2018-08-22 13:10:00,370.46,370.56,370.39,370.53,1172.0,338.2633,338.3546,338.1994,338.3272,1172.0
2018-08-22 13:15:00,370.51,370.56,370.46,370.56,550.0,338.3089,338.3546,338.2633,338.3546,550.0
2018-08-22 13:20:00,370.57,370.71,370.57,370.69,2649.0,338.3637,338.4915,338.3637,338.4733,2649.0
2018-08-22 13:25:00,370.7,370.7,370.7,370.7,100.0,338.4824,338.4824,338.4824,338.4824,100.0
2018-08-22 13:30:00,370.7,370.81,370.7,370.81,300.0,338.4824,338.5829,338.4824,338.5829,300.0
2018-08-22 13:35:00,370.89,370.93,370.86,370.86,500.0,338.6559,338.6924,338.6285,338.6285,500.0
2018-08-22 13:40:00,370.84,370.9,370.84,370.87,308.0,338.6102,338.665,338.6102,338.6376,308.0
2018-08-22 13:45:00,370.81,370.87,370.81,370.85,1487.0,338.5829,338.6376,338.5829,338.6194,1487.0
2018-08-22 13:50:00,370.77,370.82,370.77,370.82,400.0,338.5463,338.592,338.5463,338.592,400.0
2018-08-22 13:55:00,370.8,370.83,370.77,370.83,2931.0,338.5737,338.6011,338.5463,338.6011,2931.0
2018-08-22 14:00:00,370.86,371.05,370.84,371.02,3243.0,338.6285,338.802,338.6102,338.7746,3243.0
2018-08-22 14:05:00,371.04,371.05,370.75,370.75,1299.0,338.7929,338.802,338.5281,338.5281,1299.0
2018-08-22 14:10:00,370.7,370.77,370.67,370.76,1425.0,338.4824,338.5463,338.455,338.5372,1425.0
2018-08-22 14:15:00,370.74,370.74,370.63,370.63,408.0,338.5189,338.5189,338.4185,338.4185,408.0
2018-08-22 14:20:00,370.48,370.51,370.37,370.38,2363.0,338.2815,338.3089,338.1811,338.1902,2363.0
2018-08-22 14:25:00,370.31,370.45,370.26,370.45,1161.0,338.1263,338.2541,338.0807,338.2541,1161.0
2018-08-22 14:30:00,370.43,370.44,370.31,370.43,3145.0,338.2359,338.245,338.1263,338.2359,3145.0
2018-08-22 14:35:00,370.47,370.49,370.38,370.42,3043.0,338.2724,338.2907,338.1902,338.2267,3043.0
2018-08-22 14:40:00,370.33,370.43,370.33,370.38,4441.0,338.1446,338.2359,338.1446,338.1902,4441.0
2018-08-22 14:45:00,370.34,370.4,370.31,370.37,1149.0,338.1537,338.2085,338.1263,338.1811,1149.0
2018-08-22 14:50:00,370.4,370.5,370.4,370.49,680.0,338.2085,338.2998,338.2085,338.2907,680.0
2018-08-22 14:55:00,370.49,370.57,370.46,370.57,2763.0,338.2907,338.3637,338.2633,338.3637,2763.0
2018-08-22 15:00:00,370.61,370.7,370.61,370.64,708.0,338.4002,338.4824,338.4002,338.4276,708.0
2018-08-22 15:05:00,370.66,370.68,370.59,370.66,1596.0,338.4459,338.4642,338.382,338.4459,1596.0
2018-08-22 15:10:00,370.73,370.75,370.64,370.68,1494.0,338.5098,338.5281,338.4276,338.4642,1494.0
2018-08-22 15:15:00,370.73,370.75,370.65,370.69,2234.0,338.5098,338.5281,338.4368,338.4733,2234.0
2018-08-22 15:20:00,370.65,370.79,370.65,370.73,1922.0,338.4368,338.5646,338.4368,338.5098,1922.0
2018-08-22 15:25:00,370.77,370.83,370.77,370.78,1659.0,338.5463,338.6011,338.5463,338.5555,1659.0
2018-08-22 15:30:00,370.82,370.89,370.78,370.79,7195.0,338.592,338.6559,338.5555,338.5646,7195.0
2018-08-22 15:35:00,370.83,370.89,370.81,370.84,8146.0,338.6011,338.6559,338.5829,338.6102,8146.0
2018-08-22 15:40:00,370.82,370.85,370.72,370.83,9484.0,338.592,338.6194,338.5007,338.6011,9484.0
2018-08-22 15:45:00,370.81,370.81,370.54,370.61,4754.0,338.5829,338.5829,338.3363,338.4002,4754.0
2018-08-22 15:50:00,370.49,370.6,370.49,370.57,8443.0,338.2907,338.3911,338.2907,338.3637,8443.0
2018-08-22 15:55:00,370.58,370.61,370.39,370.52,39583.0,338.3728,338.4002,338.1994,338.3181,39583.0
2018-08-23 09:30:00,370.28,370.7,370.28,370.54,13305.0,338.0989,338.4824,338.0989,338.3363,13305.0
2018-08-23 09:35:00,370.64,370.64,370.08,370.1,3200.0,338.4276,338.4276,337.9163,337.9346,3200.0
2018-08-23 09:40:00,370.11,370.26,369.9,369.94,2800.0,337.9437,338.0807,337.7519,337.7885,2800.0
2018-08-23 09:45:00,370.08,370.1,369.84,369.85,2458.0,337.9163,337.9346,337.6972,337.7063,2458.0
2018-08-23 09:50:00,369.96,370.2,369.96,370.09,4167.0,337.8067,338.0259,337.8067,337.9254,4167.0
2018-08-23 09:55:00,370.08,370.08,369.6,369.62,2509.0,337.9163,337.9163,337.478,337.4963,2509.0
2018-08-23 10:00:00,369.6,369.62,369.5,369.5,5658.0,337.478,337.4963,337.3867,337.3867,5658.0
2018-08-23 10:05:00,369.52,369.84,369.52,369.8,1521.0,337.405,337.6972,337.405,337.6606,1521.0
2018-08-23 10:10:00,369.73,370.0,369.73,370.0,10548.0,337.5967,337.8433,337.5967,337.8433,10548.0
2018-08-23 10:15:00,369.92,370.03,369.86,370.03,3642.0,337.7702,337.8706,337.7154,337.8706,3642.0
2018-08-23 10:20:00,370.21,370.32,370.17,370.24,900.0,338.035,338.1354,337.9985,338.0624,900.0
2018-08-23 10:25:00,370.15,370.64,370.07,370.64,4443.0,337.9802,338.4276,337.9072,338.4276,4443.0
2018-08-23 10:30:00,370.75,370.75,370.56,370.56,2090.0,338.5281,338.5281,338.3546,338.3546,2090.0
2018-08-23 10:35:00,370.61,370.61,370.47,370.5,10096.0,338.4002,338.4002,338.2724,338.2998,10096.0
2018-08-23 10:40:00,370.51,370.57,370.4,370.46,14768.0,338.3089,338.3637,338.2085,338.2633,14768.0
2018-08-23 10:45:00,370.51,370.51,370.05,370.08,1894.0,338.3089,338.3089,337.8889,337.9163,1894.0
2018-08-23 10:50:00,370.01,370.03,369.55,369.59,3955.0,337.8524,337.8706,337.4324,337.4689,3955.0
2018-08-23 10:55:00,369.59,369.72,369.35,369.56,8031.0,337.4689,337.5876,337.2497,337.4415,8031.0
2018-08-23 11:00:00,369.41,369.81,369.41,369.8,2762.0,337.3045,337.6698,337.3045,337.6606,2762.0
2018-08-23 11:05:00,369.76,369.76,369.4,369.44,1535.0,337.6241,337.6241,337.2954,337.3319,1535.0
2018-08-23 11:10:00,369.39,369.49,369.35,369.4,1887.0,337.2863,337.3776,337.2497,337.2954,1887.0
2018-08-23 11:15:00,369.24,369.3,368.82,368.82,6522.0,337.1493,337.2041,336.7658,336.7658,6522.0
2018-08-23 11:20:00,368.82,369.07,368.72,369.07,11286.0,336.7658,336.9941,336.6745,336.9941,11286.0
2018-08-23 11:25:00,368.96,369.08,368.91,368.99,1608.0,336.8936,337.0032,336.848,336.921,1608.0
2018-08-23 11:30:00,368.99,368.99,368.83,368.94,3247.0,336.921,336.921,336.7749,336.8754,3247.0
2018-08-23 11:35:00,368.79,368.79,368.54,368.59,6001.0,336.7384,336.7384,336.5101,336.5558,6001.0
2018-08-23 11:40:00,368.54,368.93,368.54,368.81,2625.0,336.5101,336.8662,336.5101,336.7567,2625.0
2018-08-23 11:45:00,368.98,369.0,368.95,369.0,641.0,336.9119,336.9302,336.8845,336.9302,641.0
2018-08-23 11:50:00,369.11,369.29,369.09,369.18,2288.0,337.0306,337.195,337.0123,337.0945,2288.0
2018-08-23 11:55:00,369.22,369.32,369.22,369.28,619.0,337.131,337.2223,337.131,337.1858,619.0
2018-08-23 12:00:00,369.23,369.3,369.21,369.28,770.0,337.1402,337.2041,337.1219,337.1858,770.0
2018-08-23 12:05:00,369.37,369.66,369.37,369.62,3023.0,337.268,337.5328,337.268,337.4963,3023.0
2018-08-23 12:10:00,369.71,369.71,369.71,369.71,100.0,337.5785,337.5785,337.5785,337.5785,100.0
2018-08-23 12:15:00,369.71,369.81,369.55,369.78,3471.0,337.5785,337.6698,337.4324,337.6424,3471.0
2018-08-23 12:20:00,369.82,370.05,369.8,370.05,922.0,337.6789,337.8889,337.6606,337.8889,922.0
2018-08-23 12:25:00,369.94,370.02,369.94,370.02,825.0,337.7885,337.8615,337.7885,337.8615,825.0
2018-08-23 12:30:00,369.97,370.02,369.88,369.95,1878.0,337.8159,337.8615,337.7337,337.7976,1878.0
2018-08-23 12:35:00,369.94,369.94,369.73,369.73,559.0,337.7885,337.7885,337.5967,337.5967,559.0
2018-08-23 12:40:00,369.87,370.03,369.83,369.83,1425.0,337.7245,337.8706,337.688,337.688,1425.0
2018-08-23 12:45:00,369.85,369.86,369.64,369.64,10487.0,337.7063,337.7154,337.5145,337.5145,10487.0
2018-08-23 12:50:00,369.62,369.67,369.45,369.45,13805.0,337.4963,337.5419,337.3411,337.3411,13805.0
2018-08-23 12:55:00,369.49,369.56,369.48,369.5,1008.0,337.3776,337.4415,337.3684,337.3867,1008.0
2018-08-23 13:00:00,369.36,369.38,369.32,369.32,1700.0,337.2589,337.2771,337.2223,337.2223,1700.0
2018-08-23 13:05:00,369.26,369.36,369.26,369.36,3520.0,337.1676,337.2589,337.1676,337.2589,3520.0
2018-08-23 13:10:00,369.29,369.29,369.12,369.12,1110.0,337.195,337.195,337.0397,337.0397,1110.0
2018-08-23 13:15:00,369.11,369.2,369.05,369.15,2070.0,337.0306,337.1128,336.9758,337.0671,2070.0
2018-08-23 13:20:00,369.17,369.25,369.13,369.17,2205.0,337.0854,337.1584,337.0489,337.0854,2205.0
2018-08-23 13:25:00,369.14,369.25,369.08,369.22,1935.0,337.058,337.1584,337.0032,337.131,1935.0
2018-08-23 13:30:00,369.17,369.23,369.09,369.14,1708.0,337.0854,337.1402,337.0123,337.058,1708.0
2018-08-23 13:35:00,369.12,369.12,368.99,369.08,3617.0,337.0397,337.0397,336.921,337.0032,3617.0
2018-08-23 13:40:00,369.11,369.27,369.08,369.22,3303.0,337.0306,337.1767,337.0032,337.131,3303.0
2018-08-23 13:45:00,369.15,369.16,369.05,369.08,1500.0,337.0671,337.0763,336.9758,337.0032,1500.0
2018-08-23 13:50:00,369.12,369.13,368.98,369.0,2400.0,337.0397,337.0489,336.9119,336.9302,2400.0
2018-08-23 13:55:00,369.03,369.05,368.97,369.0,5201.0,336.9576,336.9758,336.9028,336.9302,5201.0
2018-08-23 14:00:00,368.99,369.22,368.99,369.19,5619.0,336.921,337.131,336.921,337.1036,5619.0
2018-08-23 14:05:00,369.22,369.43,369.22,369.3,6011.0,337.131,337.3228,337.131,337.2041,6011.0
2018-08-23 14:10:00,369.33,369.38,369.32,369.36,1826.0,337.2315,337.2771,337.2223,337.2589,1826.0
2018-08-23 14:15:00,369.39,369.41,369.29,369.34,3124.0,337.2863,337.3045,337.195,337.2406,3124.0
2018-08-23 14:20:00,369.4,369.48,369.39,369.47,2230.0,337.2954,337.3684,337.2863,337.3593,2230.0
2018-08-23 14:25:00,369.42,369.51,369.42,369.45,5700.0,337.3137,337.3958,337.3137,337.3411,5700.0
2018-08-23 14:30:00,369.44,369.52,369.41,369.45,4533.0,337.3319,337.405,337.3045,337.3411,4533.0
2018-08-23 14:35:00,369.45,369.45,369.38,369.44,3566.0,337.3411,337.3411,337.2771,337.3319,3566.0
2018-08-23 14:40:00,369.43,369.54,369.41,369.54,1649.0,337.3228,337.4232,337.3045,337.4232,1649.0
2018-08-23 14:45:00,369.55,369.56,369.49,369.51,1200.0,337.4324,337.4415,337.3776,337.3958,1200.0
2018-08-23 14:50:00,369.54,369.54,369.38,369.48,3404.0,337.4232,337.4232,337.2771,337.3684,3404.0
2018-08-23 14:55:00,369.48,369.58,369.46,369.54,3539.0,337.3684,337.4598,337.3502,337.4232,3539.0
2018-08-23 15:00:00,369.57,369.59,369.5,369.52,1825.0,337.4506,337.4689,337.3867,337.405,1825.0
2018-08-23 15:05:00,369.54,369.7,369.52,369.7,14719.0,337.4232,337.5693,337.405,337.5693,14719.0
2018-08-23 15:10:00,369.72,369.81,369.69,369.75,32944.0,337.5876,337.6698,337.5602,337.615,32944.0
2018-08-23 15:15:00,369.7,369.7,369.61,369.61,1474.0,337.5693,337.5693,337.4871,337.4871,1474.0
2018-08-23 15:20:00,369.65,369.65,369.55,369.59,1224.0,337.5237,337.5237,337.4324,337.4689,1224.0
2018-08-23 15:25:00,369.64,369.64,369.55,369.55,700.0,337.5145,337.5145,337.4324,337.4324,700.0
2018-08-23 15:30:00,369.61,369.63,369.53,369.59,2365.0,337.4871,337.5054,337.4141,337.4689,2365.0
2018-08-23 15:35:00,369.47,369.47,369.35,369.39,5206.0,337.3593,337.3593,337.2497,337.2863,5206.0
2018-08-23 15:40:00,369.38,369.41,369.18,369.19,2044.0,337.2771,337.3045,337.0945,337.1036,2044.0
2018-08-23 15:45:00,369.08,369.14,368.93,369.08,19775.0,337.0032,337.058,336.8662,337.0032,19775.0
2018-08-23 15:50:00,369.04,369.1,369.0,369.08,9443.0,336.9667,337.0215,336.9302,337.0032,9443.0
2018-08-23 15:55:00,369.08,369.29,369.08,369.25,36786.0,337.0032,337.195,337.0032,337.1584,36786.0
2018-08-24 09:30:00,370.1,370.51,370.05,370.41,18404.0,337.9346,338.3089,337.8889,338.2176,18404.0
2018-08-24 09:35:00,370.41,370.46,370.18,370.2,1969.0,338.2176,338.2633,338.0076,338.0259,1969.0
2018-08-24 09:40:00,370.26,370.26,369.98,370.06,2590.0,338.0807,338.0807,337.825,337.898,2590.0
2018-08-24 09:45:00,369.78,370.17,369.77,370.17,1522.0,337.6424,337.9985,337.6332,337.9985,1522.0
2018-08-24 09:50:00,370.11,370.31,370.06,370.06,4389.0,337.9437,338.1263,337.898,337.898,4389.0
2018-08-24 09:55:00,369.94,369.94,369.83,369.86,1640.0,337.7885,337.7885,337.688,337.7154,1640.0
2018-08-24 10:00:00,370.29,370.47,370.17,370.17,1873.0,338.108,338.2724,337.9985,337.9985,1873.0
2018-08-24 10:05:00,370.04,370.04,369.83,370.03,1887.0,337.8798,337.8798,337.688,337.8706,1887.0
2018-08-24 10:10:00,370.1,370.28,369.99,370.27,4500.0,337.9346,338.0989,337.8341,338.0898,4500.0
2018-08-24 10:15:00,370.29,370.56,370.29,370.37,14511.0,338.108,338.3546,338.108,338.1811,14511.0
2018-08-24 10:20:00,370.4,370.42,370.31,370.41,1549.0,338.2085,338.2267,338.1263,338.2176,1549.0
2018-08-24 10:25:00,370.33,370.39,370.28,370.36,1403.0,338.1446,338.1994,338.0989,338.172,1403.0
2018-08-24 10:30:00,370.4,370.54,370.36,370.49,5500.0,338.2085,338.3363,338.172,338.2907,5500.0
2018-08-24 10:35:00,370.61,370.89,370.61,370.78,3559.0,338.4002,338.6559,338.4002,338.5555,3559.0
2018-08-24 10:40:00,370.76,370.83,370.64,370.72,4750.0,338.5372,338.6011,338.4276,338.5007,4750.0
2018-08-24 10:45:00,370.76,370.9,370.73,370.78,7221.0,338.5372,338.665,338.5098,338.5555,7221.0
2018-08-24 10:50:00,370.71,370.71,370.53,370.59,1900.0,338.4915,338.4915,338.3272,338.382,1900.0
2018-08-24 10:55:00,370.53,370.57,370.45,370.51,2035.0,338.3272,338.3637,338.2541,338.3089,2035.0
2018-08-24 11:00:00,370.45,370.55,370.45,370.51,1430.0,338.2541,338.3454,338.2541,338.3089,1430.0
2018-08-24 11:05:00,370.6,370.62,370.5,370.52,970.0,338.3911,338.4094,338.2998,338.3181,970.0
2018-08-24 11:10:00,370.52,370.6,370.44,370.6,1864.0,338.3181,338.3911,338.245,338.3911,1864.0
2018-08-24 11:15:00,370.59,370.76,370.54,370.76,4204.0,338.382,338.5372,338.3363,338.5372,4204.0
2018-08-24 11:20:00,370.78,370.82,370.45,370.45,3237.0,338.5555,338.592,338.2541,338.2541,3237.0
2018-08-24 11:25:00,370.41,370.5,370.34,370.37,5086.0,338.2176,338.2998,338.1537,338.1811,5086.0
2018-08-24 11:30:00,370.38,370.53,370.31,370.52,2783.0,338.1902,338.3272,338.1263,338.3181,2783.0
2018-08-24 11:35:00,370.53,370.71,370.41,370.41,5123.0,338.3272,338.4915,338.2176,338.2176,5123.0
2018-08-24 11:40:00,370.48,370.49,370.29,370.39,2477.0,338.2815,338.2907,338.108,338.1994,2477.0
2018-08-24 11:45:00,370.44,370.53,370.32,370.53,2200.0,338.245,338.3272,338.1354,338.3272,2200.0
2018-08-24 11:50:00,370.51,370.68,370.51,370.6,2844.0,338.3089,338.4642,338.3089,338.3911,2844.0
2018-08-24 11:55:00,370.56,370.77,370.56,370.76,2500.0,338.3546,338.5463,338.3546,338.5372,2500.0
2018-08-24 12:00:00,370.85,370.85,370.74,370.85,4383.0,338.6194,338.6194,338.5189,338.6194,4383.0
2018-08-24 12:05:00,370.87,370.94,370.76,370.94,3825.0,338.6376,338.7016,338.5372,338.7016,3825.0
2018-08-24 12:10:00,370.98,371.07,370.94,371.0,2351.0,338.7381,338.8203,338.7016,338.7563,2351.0
2018-08-24 12:15:00,370.94,371.0,370.9,370.97,2525.0,338.7016,338.7563,338.665,338.7289,2525.0
2018-08-24 12:20:00,370.96,370.96,370.91,370.95,2243.0,338.7198,338.7198,338.6742,338.7107,2243.0
2018-08-24 12:25:00,371.0,371.14,371.0,371.12,2601.0,338.7563,338.8842,338.7563,338.8659,2601.0
2018-08-24 12:30:00,371.1,371.11,370.97,371.03,1498.0,338.8476,338.8568,338.7289,338.7837,1498.0
2018-08-24 12:35:00,370.98,371.06,370.98,371.06,1000.0,338.7381,338.8111,338.7381,338.8111,1000.0
2018-08-24 12:40:00,371.05,371.11,371.01,371.1,1000.0,338.802,338.8568,338.7655,338.8476,1000.0
2018-08-24 12:45:00,371.11,371.2,371.11,371.17,2860.0,338.8568,338.939,338.8568,338.9116,2860.0
2018-08-24 12:50:00,371.19,371.22,371.12,371.18,3608.0,338.9298,338.9572,338.8659,338.9207,3608.0
2018-08-24 12:55:00,371.14,371.18,371.04,371.15,3058.0,338.8842,338.9207,338.7929,338.8933,3058.0
2018-08-24 13:00:00,371.21,371.22,371.14,371.16,1800.0,338.9481,338.9572,338.8842,338.9024,1800.0
2018-08-24 13:05:00,371.2,371.22,370.99,370.99,1600.0,338.939,338.9572,338.7472,338.7472,1600.0
2018-08-24 13:10:00,370.98,370.98,370.72,370.72,1634.0,338.7381,338.7381,338.5007,338.5007,1634.0
2018-08-24 13:15:00,370.78,370.86,370.74,370.86,1235.0,338.5555,338.6285,338.5189,338.6285,1235.0
2018-08-24 13:20:00,370.82,370.86,370.71,370.71,900.0,338.592,338.6285,338.4915,338.4915,900.0
2018-08-24 13:25:00,370.74,370.76,370.7,370.72,1877.0,338.5189,338.5372,338.4824,338.5007,1877.0
2018-08-24 13:30:00,370.71,370.71,370.49,370.54,1655.0,338.4915,338.4915,338.2907,338.3363,1655.0
2018-08-24 13:35:00,370.56,370.57,370.34,370.34,3697.0,338.3546,338.3637,338.1537,338.1537,3697.0
2018-08-24 13:40:00,370.35,370.38,369.9,369.98,30177.0,338.1628,338.1902,337.7519,337.825,30177.0
2018-08-24 13:45:00,370.0,370.2,370.0,370.2,2042.0,337.8433,338.0259,337.8433,338.0259,2042.0
2018-08-24 13:50:00,370.21,370.24,370.18,370.22,2917.0,338.035,338.0624,338.0076,338.0441,2917.0
2018-08-24 13:55:00,370.31,370.47,370.29,370.46,1900.0,338.1263,338.2724,338.108,338.2633,1900.0
2018-08-24 14:00:00,370.42,370.42,370.3,370.3,3673.0,338.2267,338.2267,338.1172,338.1172,3673.0
2018-08-24 14:05:00,370.31,370.53,370.31,370.51,1550.0,338.1263,338.3272,338.1263,338.3089,1550.0
2018-08-24 14:10:00,370.52,370.59,370.47,370.59,1260.0,338.3181,338.382,338.2724,338.382,1260.0
2018-08-24 14:15:00,370.57,370.65,370.53,370.53,2038.0,338.3637,338.4368,338.3272,338.3272,2038.0
2018-08-24 14:20:00,370.53,370.57,370.48,370.51,2961.0,338.3272,338.3637,338.2815,338.3089,2961.0
2018-08-24 14:25:00,370.43,370.62,370.37,370.57,1800.0,338.2359,338.4094,338.1811,338.3637,1800.0
2018-08-24 14:30:00,370.54,370.6,370.47,370.49,1700.0,338.3363,338.3911,338.2724,338.2907,1700.0
2018-08-24 14:35:00,370.58,370.62,370.48,370.48,2159.0,338.3728,338.4094,338.2815,338.2815,2159.0
2018-08-24 14:40:00,370.52,370.68,370.51,370.68,4721.0,338.3181,338.4642,338.3089,338.4642,4721.0
2018-08-24 14:45:00,370.69,370.7,370.63,370.64,2794.0,338.4733,338.4824,338.4185,338.4276,2794.0
2018-08-24 14:50:00,370.62,370.62,370.51,370.55,4700.0,338.4094,338.4094,338.3089,338.3454,4700.0
2018-08-24 14:55:00,370.63,370.67,370.58,370.62,3851.0,338.4185,338.455,338.3728,338.4094,3851.0
2018-08-24 15:00:00,370.62,370.66,370.58,370.65,3663.0,338.4094,338.4459,338.3728,338.4368,3663.0
2018-08-24 15:05:00,370.65,370.67,370.54,370.56,3974.0,338.4368,338.455,338.3363,338.3546,3974.0
2018-08-24 15:10:00,370.54,370.71,370.54,370.7,3262.0,338.3363,338.4915,338.3363,338.4824,3262.0
2018-08-24 15:15:00,370.73,370.91,370.73,370.79,17525.0,338.5098,338.6742,338.5098,338.5646,17525.0
2018-08-24 15:20:00,370.8,370.86,370.76,370.79,5273.0,338.5737,338.6285,338.5372,338.5646,5273.0
2018-08-24 15:25:00,370.81,370.85,370.73,370.85,5296.0,338.5829,338.6194,338.5098,338.6194,5296.0
2018-08-24 15:30:00,370.81,370.95,370.7,370.94,14384.0,338.5829,338.7107,338.4824,338.7016,14384.0
2018-08-24 15:35:00,370.97,370.97,370.78,370.94,7303.0,338.7289,338.7289,338.5555,338.7016,7303.0
2018-08-24 15:40:00,370.98,371.0,370.91,370.92,4366.0,338.7381,338.7563,338.6742,338.6833,4366.0
2018-08-24 15:45:00,370.91,370.95,370.74,370.74,16925.0,338.6742,338.7107,338.5189,338.5189,16925.0
2018-08-24 15:50:00,370.78,370.84,370.62,370.67,17845.0,338.5555,338.6102,338.4094,338.455,17845.0
2018-08-24 15:55:00,370.64,370.75,370.56,370.59,48782.0,338.4276,338.5281,338.3546,338.382,48782.0
2018-08-27 09:30:00,371.8,372.38,371.8,372.18,15621.0,339.4868,340.0164,339.4868,339.8338,15621.0
2018-08-27 09:35:00,372.18,372.51,372.1,372.51,14333.0,339.8338,340.1351,339.7607,340.1351,14333.0
2018-08-27 09:40:00,372.44,373.19,372.44,372.99,37437.0,340.0712,340.756,340.0712,340.5734,37437.0
2018-08-27 09:45:00,373.0,373.31,373.0,373.08,31446.0,340.5825,340.8656,340.5825,340.6556,31446.0
2018-08-27 09:50:00,373.12,373.26,372.95,373.25,11285.0,340.6921,340.8199,340.5369,340.8108,11285.0
2018-08-27 09:55:00,373.22,373.48,373.19,373.47,13244.0,340.7834,341.0208,340.756,341.0117,13244.0
2018-08-27 10:00:00,373.42,373.68,373.41,373.6,20788.0,340.966,341.2034,340.9569,341.1304,20788.0
2018-08-27 10:05:00,373.62,373.85,373.58,373.85,10626.0,341.1486,341.3586,341.1121,341.3586,10626.0
2018-08-27 10:10:00,373.79,373.84,373.69,373.84,1400.0,341.3039,341.3495,341.2126,341.3495,1400.0
2018-08-27 10:15:00,373.87,373.94,373.76,373.76,4000.0,341.3769,341.4408,341.2765,341.2765,4000.0
2018-08-27 10:20:00,373.81,374.08,373.75,374.06,18930.0,341.3221,341.5687,341.2673,341.5504,18930.0
2018-08-27 10:25:00,374.1,374.1,373.68,373.68,7812.0,341.5869,341.5869,341.2034,341.2034,7812.0
2018-08-27 10:30:00,373.64,373.66,373.45,373.57,16511.0,341.1669,341.1852,340.9934,341.103,16511.0
2018-08-27 10:35:00,373.59,373.63,373.12,373.12,11635.0,341.1212,341.1578,340.6921,340.6921,11635.0
2018-08-27 10:40:00,373.0,373.07,372.94,372.98,1105.0,340.5825,340.6464,340.5277,340.5643,1105.0
2018-08-27 10:45:00,372.95,372.95,372.67,372.74,8234.0,340.5369,340.5369,340.2812,340.3451,8234.0
2018-08-27 10:50:00,372.79,372.91,372.79,372.91,500.0,340.3908,340.5003,340.3908,340.5003,500.0
2018-08-27 10:55:00,372.91,373.08,372.86,373.08,1400.0,340.5003,340.6556,340.4547,340.6556,1400.0
2018-08-27 11:00:00,373.14,373.18,373.12,373.18,401.0,340.7104,340.7469,340.6921,340.7469,401.0
2018-08-27 11:05:00,372.9,372.97,372.76,372.95,7413.0,340.4912,340.5551,340.3634,340.5369,7413.0
2018-08-27 11:10:00,372.98,373.19,372.96,372.99,10766.0,340.5643,340.756,340.546,340.5734,10766.0
2018-08-27 11:15:00,373.14,373.16,373.14,373.16,500.0,340.7104,340.7286,340.7104,340.7286,500.0
2018-08-27 11:20:00,373.05,373.15,373.01,373.01,1634.0,340.6282,340.7195,340.5917,340.5917,1634.0
2018-08-27 11:25:00,373.03,373.28,373.03,373.22,1400.0,340.6099,340.8382,340.6099,340.7834,1400.0
2018-08-27 11:30:00,373.23,373.23,373.08,373.22,1300.0,340.7925,340.7925,340.6556,340.7834,1300.0
2018-08-27 11:35:00,373.19,373.2,372.86,372.86,2677.0,340.756,340.7651,340.4547,340.4547,2677.0
2018-08-27 11:40:00,372.84,372.99,372.84,372.9,4080.0,340.4364,340.5734,340.4364,340.4912,4080.0
2018-08-27 11:45:00,372.91,373.14,372.91,373.08,4150.0,340.5003,340.7104,340.5003,340.6556,4150.0
2018-08-27 11:50:00,373.12,373.24,373.12,373.16,1952.0,340.6921,340.8017,340.6921,340.7286,1952.0
2018-08-27 11:55:00,373.06,373.33,373.05,373.31,1591.0,340.6373,340.8838,340.6282,340.8656,1591.0
2018-08-27 12:00:00,373.33,373.33,373.26,373.28,1057.0,340.8838,340.8838,340.8199,340.8382,1057.0
2018-08-27 12:05:00,373.26,373.26,373.11,373.15,1700.0,340.8199,340.8199,340.683,340.7195,1700.0
2018-08-27 12:10:00,373.09,373.12,372.95,372.96,800.0,340.6647,340.6921,340.5369,340.546,800.0
2018-08-27 12:15:00,373.01,373.04,372.88,372.95,3263.0,340.5917,340.619,340.4729,340.5369,3263.0
2018-08-27 12:20:00,372.99,373.05,372.98,372.98,3300.0,340.5734,340.6282,340.5643,340.5643,3300.0
2018-08-27 12:25:00,372.99,373.05,372.73,372.73,600.0,340.5734,340.6282,340.336,340.336,600.0
2018-08-27 12:30:00,372.8,372.88,372.8,372.86,5339.0,340.3999,340.4729,340.3999,340.4547,5339.0
2018-08-27 12:35:00,372.87,372.97,372.87,372.93,800.0,340.4638,340.5551,340.4638,340.5186,800.0
2018-08-27 12:40:00,372.94,372.95,372.94,372.95,300.0,340.5277,340.5369,340.5277,340.5369,300.0
2018-08-27 12:45:00,372.95,373.06,372.89,373.01,2743.0,340.5369,340.6373,340.4821,340.5917,2743.0
2018-08-27 12:50:00,372.98,372.98,372.92,372.92,800.0,340.5643,340.5643,340.5095,340.5095,800.0
2018-08-27 12:55:00,372.9,372.9,372.89,372.9,300.0,340.4912,340.4912,340.4821,340.4912,300.0
2018-08-27 13:00:00,372.94,372.94,372.77,372.82,1707.0,340.5277,340.5277,340.3725,340.4182,1707.0
2018-08-27 13:05:00,372.74,372.74,372.36,372.42,9816.0,340.3451,340.3451,339.9981,340.0529,9816.0
2018-08-27 13:10:00,372.39,372.57,372.39,372.47,1261.0,340.0255,340.1899,340.0255,340.0986,1261.0
2018-08-27 13:15:00,372.51,372.51,372.51,372.51,100.0,340.1351,340.1351,340.1351,340.1351,100.0
2018-08-27 13:20:00,372.45,372.45,372.32,372.39,900.0,340.0803,340.0803,339.9616,340.0255,900.0
2018-08-27 13:25:00,372.43,372.43,372.29,372.29,745.0,340.0621,340.0621,339.9342,339.9342,745.0
2018-08-27 13:30:00,372.32,372.44,372.3,372.31,1423.0,339.9616,340.0712,339.9434,339.9525,1423.0
2018-08-27 13:35:00,372.31,372.54,372.24,372.54,6110.0,339.9525,340.1625,339.8886,340.1625,6110.0
2018-08-27 13:40:00,372.49,372.49,372.37,372.4,2204.0,340.1168,340.1168,340.0073,340.0347,2204.0
2018-08-27 13:45:00,372.4,372.42,372.31,372.36,6478.0,340.0347,340.0529,339.9525,339.9981,6478.0
2018-08-27 13:50:00,372.42,372.57,372.32,372.57,4378.0,340.0529,340.1899,339.9616,340.1899,4378.0
2018-08-27 13:55:00,372.59,372.75,372.58,372.71,3420.0,340.2082,340.3542,340.199,340.3177,3420.0
2018-08-27 14:00:00,372.85,372.98,372.85,372.92,1005.0,340.4456,340.5643,340.4456,340.5095,1005.0
2018-08-27 14:05:00,372.88,372.88,372.75,372.76,5251.0,340.4729,340.4729,340.3542,340.3634,5251.0
2018-08-27 14:10:00,372.76,372.78,372.62,372.63,1222.0,340.3634,340.3816,340.2355,340.2447,1222.0
2018-08-27 14:15:00,372.59,372.77,372.44,372.48,1521.0,340.2082,340.3725,340.0712,340.1077,1521.0
2018-08-27 14:20:00,372.46,372.52,372.45,372.49,1000.0,340.0895,340.1442,340.0803,340.1168,1000.0
2018-08-27 14:25:00,372.41,372.6,372.41,372.55,4122.0,340.0438,340.2173,340.0438,340.1716,4122.0
2018-08-27 14:30:00,372.6,372.71,372.6,372.6,3050.0,340.2173,340.3177,340.2173,340.2173,3050.0
2018-08-27 14:35:00,372.6,372.72,372.53,372.57,6721.0,340.2173,340.3269,340.1534,340.1899,6721.0
2018-08-27 14:40:00,372.54,372.6,372.49,372.49,7623.0,340.1625,340.2173,340.1168,340.1168,7623.0
2018-08-27 14:45:00,372.37,372.42,372.2,372.33,7393.0,340.0073,340.0529,339.852,339.9707,7393.0
2018-08-27 14:50:00,372.35,372.35,372.17,372.22,5200.0,339.989,339.989,339.8247,339.8703,5200.0
2018-08-27 14:55:00,372.18,372.36,372.18,372.34,4900.0,339.8338,339.9981,339.8338,339.9799,4900.0
2018-08-27 15:00:00,372.3,372.35,372.21,372.34,2648.0,339.9434,339.989,339.8612,339.9799,2648.0
2018-08-27 15:05:00,372.31,372.35,372.24,372.28,6615.0,339.9525,339.989,339.8886,339.9251,6615.0
2018-08-27 15:10:00,372.25,372.26,372.04,372.16,6671.0,339.8977,339.9068,339.706,339.8155,6671.0
2018-08-27 15:15:00,372.14,372.14,371.84,371.84,5800.0,339.7973,339.7973,339.5233,339.5233,5800.0
2018-08-27 15:20:00,371.84,372.02,371.81,371.96,6004.0,339.5233,339.6877,339.4959,339.6329,6004.0
2018-08-27 15:25:00,371.98,372.12,371.98,372.11,9254.0,339.6512,339.779,339.6512,339.7699,9254.0
2018-08-27 15:30:00,372.12,372.21,372.08,372.2,6262.0,339.779,339.8612,339.7425,339.852,6262.0
2018-08-27 15:35:00,372.19,372.25,372.16,372.2,11401.0,339.8429,339.8977,339.8155,339.852,11401.0
2018-08-27 15:40:00,372.19,372.3,372.12,372.24,7569.0,339.8429,339.9434,339.779,339.8886,7569.0
2018-08-27 15:45:00,372.24,372.25,372.06,372.2,10518.0,339.8886,339.8977,339.7242,339.852,10518.0
2018-08-27 15:50:00,372.17,372.21,372.06,372.11,19657.0,339.8247,339.8612,339.7242,339.7699,19657.0
2018-08-27 15:55:00,372.11,372.41,372.09,372.36,93801.0,339.7699,340.0438,339.7516,339.9981,93801.0
2018-08-28 09:30:00,373.08,373.19,372.82,373.08,24300.0,340.6556,340.756,340.4182,340.6556,24300.0
2018-08-28 09:35:00,373.11,373.49,373.0,373.49,11477.0,340.683,341.0299,340.5825,341.0299,11477.0
2018-08-28 09:40:00,373.49,373.53,373.19,373.19,3200.0,341.0299,341.0665,340.756,340.756,3200.0
2018-08-28 09:45:00,373.15,373.15,372.77,373.03,3964.0,340.7195,340.7195,340.3725,340.6099,3964.0
2018-08-28 09:50:00,372.94,372.95,372.85,372.85,1200.0,340.5277,340.5369,340.4456,340.4456,1200.0
2018-08-28 09:55:00,373.05,373.07,372.92,372.93,5963.0,340.6282,340.6464,340.5095,340.5186,5963.0
2018-08-28 10:00:00,373.03,373.17,372.87,373.03,2555.0,340.6099,340.7377,340.4638,340.6099,2555.0
2018-08-28 10:05:00,372.99,373.09,372.98,373.03,3370.0,340.5734,340.6647,340.5643,340.6099,3370.0
2018-08-28 10:10:00,372.99,373.1,372.85,372.89,4720.0,340.5734,340.6738,340.4456,340.4821,4720.0
2018-08-28 10:15:00,372.9,372.9,372.62,372.62,2835.0,340.4912,340.4912,340.2355,340.2355,2835.0
2018-08-28 10:20:00,372.71,372.71,372.35,372.36,2112.0,340.3177,340.3177,339.989,339.9981,2112.0
2018-08-28 10:25:00,372.45,372.45,372.3,372.36,1831.0,340.0803,340.0803,339.9434,339.9981,1831.0
2018-08-28 10:30:00,372.31,372.31,372.15,372.23,2425.0,339.9525,339.9525,339.8064,339.8794,2425.0
2018-08-28 10:35:00,372.24,372.45,372.24,372.26,1700.0,339.8886,340.0803,339.8886,339.9068,1700.0
2018-08-28 10:40:00,372.21,372.43,372.16,372.22,6668.0,339.8612,340.0621,339.8155,339.8703,6668.0
2018-08-28 10:45:00,372.2,372.3,372.01,372.11,4905.0,339.852,339.9434,339.6786,339.7699,4905.0
2018-08-28 10:50:00,371.99,372.39,371.97,372.31,2800.0,339.6603,340.0255,339.642,339.9525,2800.0
2018-08-28 10:55:00,372.2,372.4,372.14,372.32,5548.0,339.852,340.0347,339.7973,339.9616,5548.0
2018-08-28 11:00:00,372.3,372.34,372.1,372.15,2809.0,339.9434,339.9799,339.7607,339.8064,2809.0
2018-08-28 11:05:00,372.16,372.24,372.07,372.19,10951.0,339.8155,339.8886,339.7333,339.8429,10951.0
2018-08-28 11:10:00,372.15,372.45,372.15,372.33,9959.0,339.8064,340.0803,339.8064,339.9707,9959.0
2018-08-28 11:15:00,372.34,372.39,372.14,372.23,11267.0,339.9799,340.0255,339.7973,339.8794,11267.0
2018-08-28 11:20:00,372.24,372.59,372.24,372.5,5973.0,339.8886,340.2082,339.8886,340.126,5973.0
2018-08-28 11:25:00,372.48,372.58,372.34,372.54,7000.0,340.1077,340.199,339.9799,340.1625,7000.0
2018-08-28 11:30:00,372.51,372.53,372.02,372.03,11022.0,340.1351,340.1534,339.6877,339.6968,11022.0
2018-08-28 11:35:00,372.01,372.01,371.67,371.67,8489.0,339.6786,339.6786,339.3681,339.3681,8489.0
2018-08-28 11:40:00,371.67,371.67,371.46,371.49,12620.0,339.3681,339.3681,339.1764,339.2038,12620.0
2018-08-28 11:45:00,371.52,371.66,371.34,371.36,10637.0,339.2311,339.359,339.0668,339.0851,10637.0
2018-08-28 11:50:00,371.33,371.41,371.14,371.2,6431.0,339.0577,339.1307,338.8842,338.939,6431.0
2018-08-28 11:55:00,371.21,371.25,370.89,370.89,7081.0,338.9481,338.9846,338.6559,338.6559,7081.0
2018-08-28 12:00:00,370.9,371.0,370.84,370.92,2035.0,338.665,338.7563,338.6102,338.6833,2035.0
2018-08-28 12:05:00,370.92,371.08,370.91,371.04,7268.0,338.6833,338.8294,338.6742,338.7929,7268.0
2018-08-28 12:10:00,371.13,371.44,371.09,371.44,11638.0,338.875,339.1581,338.8385,339.1581,11638.0
2018-08-28 12:15:00,371.47,371.53,371.45,371.52,2650.0,339.1855,339.2403,339.1672,339.2311,2650.0
2018-08-28 12:20:00,371.53,371.53,371.41,371.43,1340.0,339.2403,339.2403,339.1307,339.149,1340.0
2018-08-28 12:25:00,371.4,371.41,371.21,371.23,10530.0,339.1216,339.1307,338.9481,338.9664,10530.0
2018-08-28 12:30:00,371.32,371.46,371.26,371.46,1857.0,339.0485,339.1764,338.9937,339.1764,1857.0
2018-08-28 12:35:00,371.45,371.58,371.43,371.58,1617.0,339.1672,339.2859,339.149,339.2859,1617.0
2018-08-28 12:40:00,371.52,371.52,371.48,371.51,1400.0,339.2311,339.2311,339.1946,339.222,1400.0
2018-08-28 12:45:00,371.49,371.6,371.44,371.6,1920.0,339.2038,339.3042,339.1581,339.3042,1920.0
2018-08-28 12:50:00,371.58,371.66,371.53,371.53,1649.0,339.2859,339.359,339.2403,339.2403,1649.0
2018-08-28 12:55:00,371.54,371.62,371.54,371.59,1075.0,339.2494,339.3225,339.2494,339.2951,1075.0
2018-08-28 13:00:00,371.58,371.67,371.52,371.67,1039.0,339.2859,339.3681,339.2311,339.3681,1039.0
2018-08-28 13:05:00,371.72,371.77,371.63,371.7,1550.0,339.4138,339.4594,339.3316,339.3955,1550.0
2018-08-28 13:10:00,371.77,371.78,371.71,371.75,1195.0,339.4594,339.4686,339.4046,339.4412,1195.0
2018-08-28 13:15:00,371.73,371.87,371.67,371.81,14509.0,339.4229,339.5507,339.3681,339.4959,14509.0
2018-08-28 13:20:00,371.83,371.83,371.72,371.72,5156.0,339.5142,339.5142,339.4138,339.4138,5156.0
2018-08-28 13:25:00,371.69,371.69,371.29,371.3,7570.0,339.3864,339.3864,339.0211,339.0303,7570.0
2018-08-28 13:30:00,371.24,371.43,371.24,371.42,5870.0,338.9755,339.149,338.9755,339.1398,5870.0
2018-08-28 13:35:00,371.43,371.8,371.43,371.71,8621.0,339.149,339.4868,339.149,339.4046,8621.0
2018-08-28 13:40:00,371.82,371.99,371.8,371.93,3763.0,339.5051,339.6603,339.4868,339.6055,3763.0
2018-08-28 13:45:00,371.93,371.95,371.85,371.85,3100.0,339.6055,339.6238,339.5325,339.5325,3100.0
2018-08-28 13:50:00,371.89,371.98,371.85,371.85,3643.0,339.569,339.6512,339.5325,339.5325,3643.0
2018-08-28 13:55:00,371.86,371.86,371.73,371.76,3278.0,339.5416,339.5416,339.4229,339.4503,3278.0
2018-08-28 14:00:00,371.76,371.93,371.76,371.93,8917.0,339.4503,339.6055,339.4503,339.6055,8917.0
2018-08-28 14:05:00,371.9,371.99,371.9,371.96,6671.0,339.5781,339.6603,339.5781,339.6329,6671.0
2018-08-28 14:10:00,371.97,372.14,371.95,372.11,7936.0,339.642,339.7973,339.6238,339.7699,7936.0
2018-08-28 14:15:00,372.11,372.17,372.08,372.15,6311.0,339.7699,339.8247,339.7425,339.8064,6311.0
2018-08-28 14:20:00,372.16,372.21,372.12,372.19,4153.0,339.8155,339.8612,339.779,339.8429,4153.0
2018-08-28 14:25:00,372.18,372.32,372.16,372.31,6524.0,339.8338,339.9616,339.8155,339.9525,6524.0
2018-08-28 14:30:00,372.27,372.34,372.15,372.21,7899.0,339.916,339.9799,339.8064,339.8612,7899.0
2018-08-28 14:35:00,372.2,372.21,372.0,372.0,8722.0,339.852,339.8612,339.6694,339.6694,8722.0
2018-08-28 14:40:00,371.98,372.23,371.98,372.19,5929.0,339.6512,339.8794,339.6512,339.8429,5929.0
2018-08-28 14:45:00,372.17,372.29,372.14,372.23,9080.0,339.8247,339.9342,339.7973,339.8794,9080.0
2018-08-28 14:50:00,372.25,372.29,372.2,372.22,10008.0,339.8977,339.9342,339.852,339.8703,10008.0
2018-08-28 14:55:00,372.24,372.29,372.21,372.28,7848.0,339.8886,339.9342,339.8612,339.9251,7848.0
2018-08-28 15:00:00,372.33,372.39,372.25,372.31,10447.0,339.9707,340.0255,339.8977,339.9525,10447.0
2018-08-28 15:05:00,372.29,372.44,372.29,372.42,4643.0,339.9342,340.0712,339.9342,340.0529,4643.0
2018-08-28 15:10:00,372.43,372.6,372.43,372.58,12179.0,340.0621,340.2173,340.0621,340.199,12179.0
2018-08-28 15:15:00,372.58,372.66,372.54,372.54,8935.0,340.199,340.2721,340.1625,340.1625,8935.0
2018-08-28 15:20:00,372.52,372.52,372.39,372.44,9766.0,340.1442,340.1442,340.0255,340.0712,9766.0
2018-08-28 15:25:00,372.47,372.56,372.47,372.48,12835.0,340.0986,340.1808,340.0986,340.1077,12835.0
2018-08-28 15:30:00,372.5,372.61,372.44,372.59,18290.0,340.126,340.2264,340.0712,340.2082,18290.0
2018-08-28 15:35:00,372.6,372.64,372.53,372.64,20159.0,340.2173,340.2538,340.1534,340.2538,20159.0
2018-08-28 15:40:00,372.6,372.62,372.34,372.38,17536.0,340.2173,340.2355,339.9799,340.0164,17536.0
2018-08-28 15:45:00,372.38,372.38,372.22,372.27,25527.0,340.0164,340.0164,339.8703,339.916,25527.0
2018-08-28 15:50:00,372.24,372.31,372.14,372.25,17861.0,339.8886,339.9525,339.7973,339.8977,17861.0
2018-08-28 15:55:00,372.27,372.44,372.22,372.4,27451.0,339.916,340.0712,339.8703,340.0347,27451.0
2018-08-29 09:30:00,372.52,372.76,371.8,371.82,17425.0,340.1442,340.3634,339.4868,339.5051,17425.0
2018-08-29 09:35:00,371.85,371.92,371.52,371.91,6400.0,339.5325,339.5964,339.2311,339.5873,6400.0
2018-08-29 09:40:00,371.84,372.03,371.38,371.59,23729.0,339.5233,339.6968,339.1033,339.2951,23729.0
2018-08-29 09:45:00,371.7,371.82,371.47,371.58,8940.0,339.3955,339.5051,339.1855,339.2859,8940.0
2018-08-29 09:50:00,371.47,371.73,371.39,371.63,7031.0,339.1855,339.4229,339.1124,339.3316,7031.0
2018-08-29 09:55:00,371.65,371.65,371.34,371.41,2117.0,339.3498,339.3498,339.0668,339.1307,2117.0
2018-08-29 10:00:00,371.41,371.42,371.23,371.39,4270.0,339.1307,339.1398,338.9664,339.1124,4270.0
2018-08-29 10:05:00,371.45,371.72,371.33,371.49,11337.0,339.1672,339.4138,339.0577,339.2038,11337.0
2018-08-29 10:10:00,371.38,371.43,371.2,371.43,1919.0,339.1033,339.149,338.939,339.149,1919.0
2018-08-29 10:15:00,371.53,371.61,371.44,371.45,4500.0,339.2403,339.3133,339.1581,339.1672,4500.0
2018-08-29 10:20:00,371.53,371.77,371.51,371.75,3230.0,339.2403,339.4594,339.222,339.4412,3230.0
2018-08-29 10:25:00,371.71,371.99,371.7,371.95,17003.0,339.4046,339.6603,339.3955,339.6238,17003.0
2018-08-29 10:30:00,372.12,372.34,372.06,372.15,5907.0,339.779,339.9799,339.7242,339.8064,5907.0
2018-08-29 10:35:00,372.15,372.29,372.12,372.18,1940.0,339.8064,339.9342,339.779,339.8338,1940.0
2018-08-29 10:40:00,372.19,372.42,372.16,372.34,29315.0,339.8429,340.0529,339.8155,339.9799,29315.0
2018-08-29 10:45:00,372.44,372.89,372.41,372.84,40796.0,340.0712,340.4821,340.0438,340.4364,40796.0
2018-08-29 10:50:00,372.84,372.89,372.74,372.84,62150.0,340.4364,340.4821,340.3451,340.4364,62150.0
2018-08-29 10:55:00,372.79,372.95,372.61,372.95,3129.0,340.3908,340.5369,340.2264,340.5369,3129.0
2018-08-29 11:00:00,372.96,373.04,372.9,372.97,4586.0,340.546,340.619,340.4912,340.5551,4586.0
2018-08-29 11:05:00,372.89,373.15,372.89,373.13,5362.0,340.4821,340.7195,340.4821,340.7012,5362.0
2018-08-29 11:10:00,373.1,373.35,373.08,373.35,15413.0,340.6738,340.9021,340.6556,340.9021,15413.0
2018-08-29 11:15:00,373.26,373.42,373.2,373.3,8146.0,340.8199,340.966,340.7651,340.8564,8146.0
2018-08-29 11:20:00,373.22,373.29,373.18,373.23,4300.0,340.7834,340.8473,340.7469,340.7925,4300.0
2018-08-29 11:25:00,373.29,373.37,373.23,373.37,900.0,340.8473,340.9204,340.7925,340.9204,900.0
2018-08-29 11:30:00,373.35,373.49,373.22,373.22,6910.0,340.9021,341.0299,340.7834,340.7834,6910.0
2018-08-29 11:35:00,373.18,373.18,373.08,373.08,1470.0,340.7469,340.7469,340.6556,340.6556,1470.0
2018-08-29 11:40:00,373.07,373.13,372.97,373.03,1629.0,340.6464,340.7012,340.5551,340.6099,1629.0
2018-08-29 11:45:00,373.03,373.2,373.03,373.17,2993.0,340.6099,340.7651,340.6099,340.7377,2993.0
2018-08-29 11:50:00,373.2,373.34,373.2,373.23,17829.0,340.7651,340.893,340.7651,340.7925,17829.0
2018-08-29 11:55:00,373.23,373.35,373.2,373.35,5823.0,340.7925,340.9021,340.7651,340.9021,5823.0
2018-08-29 12:00:00,373.4,373.44,373.35,373.35,800.0,340.9478,340.9843,340.9021,340.9021,800.0
2018-08-29 12:05:00,373.4,373.58,373.38,373.58,5884.0,340.9478,341.1121,340.9295,341.1121,5884.0
2018-08-29 12:10:00,373.68,373.9,373.68,373.9,800.0,341.2034,341.4043,341.2034,341.4043,800.0
2018-08-29 12:15:00,373.92,374.02,373.89,374.02,1951.0,341.4226,341.5139,341.3952,341.5139,1951.0
2018-08-29 12:20:00,374.04,374.04,373.8,373.8,400.0,341.5321,341.5321,341.313,341.313,400.0
2018-08-29 12:25:00,373.74,373.89,373.74,373.89,400.0,341.2582,341.3952,341.2582,341.3952,400.0
2018-08-29 12:30:00,373.81,374.0,373.79,373.97,1250.0,341.3221,341.4956,341.3039,341.4682,1250.0
2018-08-29 12:35:00,373.9,373.99,373.9,373.99,200.0,341.4043,341.4865,341.4043,341.4865,200.0
2018-08-29 12:40:00,373.92,374.01,373.85,373.85,1390.0,341.4226,341.5047,341.3586,341.3586,1390.0
2018-08-29 12:45:00,373.88,373.89,373.8,373.84,1100.0,341.386,341.3952,341.313,341.3495,1100.0
2018-08-29 12:50:00,373.81,373.89,373.79,373.87,2280.0,341.3221,341.3952,341.3039,341.3769,2280.0
2018-08-29 12:55:00,373.81,373.81,373.67,373.7,700.0,341.3221,341.3221,341.1943,341.2217,700.0
2018-08-29 13:00:00,373.75,373.8,373.73,373.8,1400.0,341.2673,341.313,341.2491,341.313,1400.0
2018-08-29 13:05:00,373.82,373.86,373.74,373.74,1578.0,341.3313,341.3678,341.2582,341.2582,1578.0
2018-08-29 13:10:00,373.78,373.88,373.78,373.88,1192.0,341.2947,341.386,341.2947,341.386,1192.0
2018-08-29 13:15:00,373.9,373.9,373.67,373.7,1322.0,341.4043,341.4043,341.1943,341.2217,1322.0
2018-08-29 13:20:00,373.6,373.6,373.5,373.51,4270.0,341.1304,341.1304,341.0391,341.0482,4270.0
2018-08-29 13:25:00,373.49,373.56,373.49,373.52,774.0,341.0299,341.0939,341.0299,341.0573,774.0
2018-08-29 13:30:00,373.41,373.44,373.35,373.35,1445.0,340.9569,340.9843,340.9021,340.9021,1445.0
2018-08-29 13:35:00,373.4,373.4,373.37,373.39,577.0,340.9478,340.9478,340.9204,340.9386,577.0
2018-08-29 13:40:00,373.39,373.42,373.27,373.27,2189.0,340.9386,340.966,340.8291,340.8291,2189.0
2018-08-29 13:45:00,373.24,373.26,373.13,373.13,1738.0,340.8017,340.8199,340.7012,340.7012,1738.0
2018-08-29 13:50:00,373.12,373.16,373.06,373.06,1100.0,340.6921,340.7286,340.6373,340.6373,1100.0
2018-08-29 13:55:00,373.06,373.1,373.03,373.03,900.0,340.6373,340.6738,340.6099,340.6099,900.0
2018-08-29 14:00:00,373.01,373.08,373.0,373.04,1164.0,340.5917,340.6556,340.5825,340.619,1164.0
2018-08-29 14:05:00,373.12,373.15,373.12,373.15,400.0,340.6921,340.7195,340.6921,340.7195,400.0
2018-08-29 14:10:00,373.18,373.23,373.15,373.23,2210.0,340.7469,340.7925,340.7195,340.7925,2210.0
2018-08-29 14:15:00,373.22,373.35,373.22,373.35,800.0,340.7834,340.9021,340.7834,340.9021,800.0
2018-08-29 14:20:00,373.36,373.36,373.28,373.29,9086.0,340.9112,340.9112,340.8382,340.8473,9086.0
2018-08-29 14:25:00,373.31,373.32,373.24,373.27,5008.0,340.8656,340.8747,340.8017,340.8291,5008.0
2018-08-29 14:30:00,373.23,373.4,373.23,373.37,7119.0,340.7925,340.9478,340.7925,340.9204,7119.0
2018-08-29 14:35:00,373.35,373.55,373.35,373.44,1893.0,340.9021,341.0847,340.9021,340.9843,1893.0
2018-08-29 14:40:00,373.44,373.51,373.35,373.43,1787.0,340.9843,341.0482,340.9021,340.9751,1787.0
2018-08-29 14:45:00,373.41,373.51,373.41,373.51,1122.0,340.9569,341.0482,340.9569,341.0482,1122.0
2018-08-29 14:50:00,373.49,373.5,373.46,373.49,961.0,341.0299,341.0391,341.0025,341.0299,961.0
2018-08-29 14:55:00,373.4,373.45,373.39,373.41,1068.0,340.9478,340.9934,340.9386,340.9569,1068.0
2018-08-29 15:00:00,373.42,373.6,373.42,373.57,3609.0,340.966,341.1304,340.966,341.103,3609.0
2018-08-29 15:05:00,373.56,373.62,373.52,373.62,1531.0,341.0939,341.1486,341.0573,341.1486,1531.0
2018-08-29 15:10:00,373.6,373.75,373.6,373.75,3850.0,341.1304,341.2673,341.1304,341.2673,3850.0
2018-08-29 15:15:00,373.77,373.81,373.75,373.81,3053.0,341.2856,341.3221,341.2673,341.3221,3053.0
2018-08-29 15:20:00,373.8,373.92,373.8,373.82,6817.0,341.313,341.4226,341.313,341.3313,6817.0
2018-08-29 15:25:00,373.83,373.9,373.8,373.9,2475.0,341.3404,341.4043,341.313,341.4043,2475.0
2018-08-29 15:30:00,373.86,373.95,373.85,373.95,7540.0,341.3678,341.45,341.3586,341.45,7540.0
2018-08-29 15:35:00,373.93,374.03,373.93,374.02,5205.0,341.4317,341.523,341.4317,341.5139,5205.0
2018-08-29 15:40:00,373.99,373.99,373.82,373.83,7258.0,341.4865,341.4865,341.3313,341.3404,7258.0
2018-08-29 15:45:00,373.81,373.86,373.73,373.81,10635.0,341.3221,341.3678,341.2491,341.3221,10635.0
2018-08-29 15:50:00,373.81,373.83,373.6,373.6,10763.0,341.3221,341.3404,341.1304,341.1304,10763.0
2018-08-29 15:55:00,373.61,373.61,373.5,373.58,36772.0,341.1395,341.1395,341.0391,341.1121,36772.0
2018-08-30 09:30:00,372.91,373.12,372.63,372.63,10434.0,340.5003,340.6921,340.2447,340.2447,10434.0
2018-08-30 09:35:00,372.57,372.71,372.32,372.32,7784.0,340.1899,340.3177,339.9616,339.9616,7784.0
2018-08-30 09:40:00,372.33,372.42,372.05,372.36,3821.0,339.9707,340.0529,339.7151,339.9981,3821.0
2018-08-30 09:45:00,372.44,372.57,372.16,372.16,9686.0,340.0712,340.1899,339.8155,339.8155,9686.0
2018-08-30 09:50:00,372.02,372.12,371.94,372.05,10834.0,339.6877,339.779,339.6146,339.7151,10834.0
2018-08-30 09:55:00,372.04,372.23,371.93,372.18,17703.0,339.706,339.8794,339.6055,339.8338,17703.0
2018-08-30 10:00:00,372.12,372.44,372.1,372.19,22009.0,339.779,340.0712,339.7607,339.8429,22009.0
2018-08-30 10:05:00,372.19,372.4,372.19,372.3,6531.0,339.8429,340.0347,339.8429,339.9434,6531.0
2018-08-30 10:10:00,372.22,372.45,372.11,372.45,7042.0,339.8703,340.0803,339.7699,340.0803,7042.0
2018-08-30 10:15:00,372.46,372.66,372.44,372.66,1500.0,340.0895,340.2721,340.0712,340.2721,1500.0
2018-08-30 10:20:00,372.64,372.74,372.32,372.37,2800.0,340.2538,340.3451,339.9616,340.0073,2800.0
2018-08-30 10:25:00,372.42,372.42,372.3,372.3,400.0,340.0529,340.0529,339.9434,339.9434,400.0
2018-08-30 10:30:00,372.37,372.59,372.19,372.58,3832.0,340.0073,340.2082,339.8429,340.199,3832.0
2018-08-30 10:35:00,372.58,372.74,372.57,372.71,1624.0,340.199,340.3451,340.1899,340.3177,1624.0
2018-08-30 10:40:00,372.53,372.53,372.39,372.45,5055.0,340.1534,340.1534,340.0255,340.0803,5055.0
2018-08-30 10:45:00,372.41,372.73,372.31,372.65,3496.0,340.0438,340.336,339.9525,340.2629,3496.0
2018-08-30 10:50:00,372.68,372.72,372.5,372.5,2117.0,340.2903,340.3269,340.126,340.126,2117.0
2018-08-30 10:55:00,372.57,372.6,372.29,372.32,2250.0,340.1899,340.2173,339.9342,339.9616,2250.0
2018-08-30 11:00:00,372.41,372.61,372.36,372.38,5225.0,340.0438,340.2264,339.9981,340.0164,5225.0
2018-08-30 11:05:00,372.33,372.33,371.94,371.94,4788.0,339.9707,339.9707,339.6146,339.6146,4788.0
2018-08-30 11:10:00,371.97,372.08,371.82,371.97,2469.0,339.642,339.7425,339.5051,339.642,2469.0
2018-08-30 11:15:00,372.01,372.06,371.78,371.78,3578.0,339.6786,339.7242,339.4686,339.4686,3578.0
2018-08-30 11:20:00,371.73,371.73,371.43,371.43,4070.0,339.4229,339.4229,339.149,339.149,4070.0
2018-08-30 11:25:00,371.39,371.39,371.19,371.35,3503.0,339.1124,339.1124,338.9298,339.0759,3503.0
2018-08-30 11:30:00,371.39,371.55,371.39,371.49,2938.0,339.1124,339.2585,339.1124,339.2038,2938.0
2018-08-30 11:35:00,371.51,371.51,371.35,371.35,3715.0,339.222,339.222,339.0759,339.0759,3715.0
2018-08-30 11:40:00,371.32,371.55,371.24,371.43,3200.0,339.0485,339.2585,338.9755,339.149,3200.0
2018-08-30 11:45:00,371.42,371.44,371.38,371.43,2080.0,339.1398,339.1581,339.1033,339.149,2080.0
2018-08-30 11:50:00,371.53,371.66,371.51,371.66,4174.0,339.2403,339.359,339.222,339.359,4174.0
2018-08-30 11:55:00,371.66,371.68,371.45,371.46,4888.0,339.359,339.3772,339.1672,339.1764,4888.0
2018-08-30 12:00:00,371.46,371.57,371.4,371.43,3100.0,339.1764,339.2768,339.1216,339.149,3100.0
2018-08-30 12:05:00,371.48,371.48,371.36,371.48,18632.0,339.1946,339.1946,339.0851,339.1946,18632.0
2018-08-30 12:10:00,371.43,371.68,371.43,371.66,1821.0,339.149,339.3772,339.149,339.359,1821.0
2018-08-30 12:15:00,371.66,371.79,371.65,371.73,3757.0,339.359,339.4777,339.3498,339.4229,3757.0
2018-08-30 12:20:00,371.74,371.96,371.7,371.95,4199.0,339.432,339.6329,339.3955,339.6238,4199.0
2018-08-30 12:25:00,371.93,372.11,371.91,372.0,5575.0,339.6055,339.7699,339.5873,339.6694,5575.0
2018-08-30 12:30:00,372.07,372.08,371.93,372.01,5847.0,339.7333,339.7425,339.6055,339.6786,5847.0
2018-08-30 12:35:00,372.02,372.07,371.9,372.03,6050.0,339.6877,339.7333,339.5781,339.6968,6050.0
2018-08-30 12:40:00,372.07,372.18,372.07,372.1,5994.0,339.7333,339.8338,339.7333,339.7607,5994.0
2018-08-30 12:45:00,372.11,372.18,371.97,372.06,2817.0,339.7699,339.8338,339.642,339.7242,2817.0
2018-08-30 12:50:00,372.09,372.36,372.09,372.35,7183.0,339.7516,339.9981,339.7516,339.989,7183.0
2018-08-30 12:55:00,372.35,372.59,372.35,372.53,7481.0,339.989,340.2082,339.989,340.1534,7481.0
2018-08-30 13:00:00,372.49,372.71,372.49,372.65,5199.0,340.1168,340.3177,340.1168,340.2629,5199.0
2018-08-30 13:05:00,372.71,372.79,372.61,372.74,7343.0,340.3177,340.3908,340.2264,340.3451,7343.0
2018-08-30 13:10:00,372.79,372.89,372.71,372.75,5824.0,340.3908,340.4821,340.3177,340.3542,5824.0
2018-08-30 13:15:00,372.89,372.98,372.83,372.97,3420.0,340.4821,340.5643,340.4273,340.5551,3420.0
2018-08-30 13:20:00,372.98,373.08,372.92,372.96,8992.0,340.5643,340.6556,340.5095,340.546,8992.0
2018-08-30 13:25:00,372.95,373.0,372.85,373.0,2916.0,340.5369,340.5825,340.4456,340.5825,2916.0
2018-08-30 13:30:00,373.02,373.08,372.94,373.05,4865.0,340.6008,340.6556,340.5277,340.6282,4865.0
2018-08-30 13:35:00,372.99,373.13,372.89,373.13,3225.0,340.5734,340.7012,340.4821,340.7012,3225.0
2018-08-30 13:40:00,373.14,373.14,373.01,373.12,2369.0,340.7104,340.7104,340.5917,340.6921,2369.0
2018-08-30 13:45:00,373.13,373.26,373.13,373.23,5028.0,340.7012,340.8199,340.7012,340.7925,5028.0
2018-08-30 13:50:00,373.26,373.29,373.12,373.14,5177.0,340.8199,340.8473,340.6921,340.7104,5177.0
2018-08-30 13:55:00,373.18,373.18,373.05,373.08,2403.0,340.7469,340.7469,340.6282,340.6556,2403.0
2018-08-30 14:00:00,373.1,373.1,373.02,373.1,2947.0,340.6738,340.6738,340.6008,340.6738,2947.0
2018-08-30 14:05:00,373.08,373.08,372.81,372.83,3737.0,340.6556,340.6556,340.409,340.4273,3737.0
2018-08-30 14:10:00,372.8,372.88,372.76,372.82,4311.0,340.3999,340.4729,340.3634,340.4182,4311.0
2018-08-30 14:15:00,372.87,372.93,371.97,371.97,9478.0,340.4638,340.5186,339.642,339.642,9478.0
2018-08-30 14:20:00,371.99,372.18,371.6,371.8,7288.0,339.6603,339.8338,339.3042,339.4868,7288.0
2018-08-30 14:25:00,371.84,372.12,371.81,371.93,5866.0,339.5233,339.779,339.4959,339.6055,5866.0
2018-08-30 14:30:00,371.96,372.24,371.95,372.24,7143.0,339.6329,339.8886,339.6238,339.8886,7143.0
2018-08-30 14:35:00,372.27,372.41,372.21,372.33,6920.0,339.916,340.0438,339.8612,339.9707,6920.0
2018-08-30 14:40:00,372.34,372.39,372.14,372.16,7539.0,339.9799,340.0255,339.7973,339.8155,7539.0
2018-08-30 14:45:00,372.1,372.41,372.07,372.36,6943.0,339.7607,340.0438,339.7333,339.9981,6943.0
2018-08-30 14:50:00,372.35,372.36,372.1,372.13,6467.0,339.989,339.9981,339.7607,339.7881,6467.0
2018-08-30 14:55:00,372.04,372.07,371.82,371.82,5844.0,339.706,339.7333,339.5051,339.5051,5844.0
2018-08-30 15:00:00,371.8,371.8,371.38,371.52,10265.0,339.4868,339.4868,339.1033,339.2311,10265.0
2018-08-30 15:05:00,371.52,371.6,371.41,371.54,4412.0,339.2311,339.3042,339.1307,339.2494,4412.0
2018-08-30 15:10:00,371.42,371.56,371.31,371.38,4100.0,339.1398,339.2677,339.0394,339.1033,4100.0
2018-08-30 15:15:00,371.34,371.44,371.17,371.36,6142.0,339.0668,339.1581,338.9116,339.0851,6142.0
2018-08-30 15:20:00,371.33,371.49,371.2,371.32,3817.0,339.0577,339.2038,338.939,339.0485,3817.0
2018-08-30 15:25:00,371.37,371.49,371.21,371.37,6864.0,339.0942,339.2038,338.9481,339.0942,6864.0
2018-08-30 15:30:00,371.5,371.66,371.49,371.54,9140.0,339.2129,339.359,339.2038,339.2494,9140.0
2018-08-30 15:35:00,371.61,371.61,371.34,371.53,7478.0,339.3133,339.3133,339.0668,339.2403,7478.0
2018-08-30 15:40:00,371.52,371.6,371.32,371.43,9315.0,339.2311,339.3042,339.0485,339.149,9315.0
2018-08-30 15:45:00,371.4,371.65,371.4,371.47,20113.0,339.1216,339.3498,339.1216,339.1855,20113.0
2018-08-30 15:50:00,371.43,371.52,371.3,371.52,13869.0,339.149,339.2311,339.0303,339.2311,13869.0
2018-08-30 15:55:00,371.52,371.69,371.45,371.66,117398.0,339.2311,339.3864,339.1672,339.359,117398.0
2018-08-31 09:30:00,370.87,371.08,370.69,370.74,12754.0,338.6376,338.8294,338.4733,338.5189,12754.0
2018-08-31 09:35:00,370.71,371.06,370.67,371.02,4000.0,338.4915,338.8111,338.455,338.7746,4000.0
2018-08-31 09:40:00,370.94,371.31,370.94,371.31,5086.0,338.7016,339.0394,338.7016,339.0394,5086.0
2018-08-31 09:45:00,371.28,371.57,371.28,371.48,4490.0,339.012,339.2768,339.012,339.1946,4490.0
2018-08-31 09:50:00,371.56,371.63,371.51,371.63,12284.0,339.2677,339.3316,339.222,339.3316,12284.0
2018-08-31 09:55:00,371.7,371.82,371.47,371.57,5635.0,339.3955,339.5051,339.1855,339.2768,5635.0
2018-08-31 10:00:00,371.62,371.95,371.53,371.84,11453.0,339.3225,339.6238,339.2403,339.5233,11453.0
2018-08-31 10:05:00,371.94,372.05,371.69,371.72,10417.0,339.6146,339.7151,339.3864,339.4138,10417.0
2018-08-31 10:10:00,371.72,371.94,371.72,371.91,4998.0,339.4138,339.6146,339.4138,339.5873,4998.0
2018-08-31 10:15:00,371.87,371.99,371.67,371.72,3697.0,339.5507,339.6603,339.3681,339.4138,3697.0
2018-08-31 10:20:00,371.76,371.8,371.68,371.76,2000.0,339.4503,339.4868,339.3772,339.4503,2000.0
2018-08-31 10:25:00,371.74,371.75,371.4,371.52,8620.0,339.432,339.4412,339.1216,339.2311,8620.0
2018-08-31 10:30:00,371.52,371.57,371.4,371.4,2850.0,339.2311,339.2768,339.1216,339.1216,2850.0
2018-08-31 10:35:00,371.41,371.54,371.41,371.54,300.0,339.1307,339.2494,339.1307,339.2494,300.0
2018-08-31 10:40:00,371.59,371.67,371.57,371.63,5169.0,339.2951,339.3681,339.2768,339.3316,5169.0
2018-08-31 10:45:00,371.69,371.74,371.45,371.45,3147.0,339.3864,339.432,339.1672,339.1672,3147.0
2018-08-31 10:50:00,371.43,371.47,371.41,371.45,1128.0,339.149,339.1855,339.1307,339.1672,1128.0
2018-08-31 10:55:00,371.45,371.5,371.45,371.45,800.0,339.1672,339.2129,339.1672,339.1672,800.0
2018-08-31 11:00:00,371.56,371.91,371.55,371.75,2106.0,339.2677,339.5873,339.2585,339.4412,2106.0
2018-08-31 11:05:00,371.8,371.8,371.36,371.36,1140.0,339.4868,339.4868,339.0851,339.0851,1140.0
2018-08-31 11:10:00,371.37,371.44,371.24,371.37,5905.0,339.0942,339.1581,338.9755,339.0942,5905.0
2018-08-31 11:15:00,371.37,371.61,371.37,371.61,1715.0,339.0942,339.3133,339.0942,339.3133,1715.0
2018-08-31 11:20:00,371.55,371.61,371.44,371.61,1342.0,339.2585,339.3133,339.1581,339.3133,1342.0
2018-08-31 11:25:00,371.58,371.6,371.45,371.47,1381.0,339.2859,339.3042,339.1672,339.1855,1381.0
2018-08-31 11:30:00,371.45,371.61,371.45,371.46,4950.0,339.1672,339.3133,339.1672,339.1764,4950.0
2018-08-31 11:35:00,371.46,371.99,371.46,371.99,2542.0,339.1764,339.6603,339.1764,339.6603,2542.0
2018-08-31 11:40:00,371.91,371.99,371.59,371.59,3800.0,339.5873,339.6603,339.2951,339.2951,3800.0
2018-08-31 11:45:00,371.61,371.61,371.35,371.4,2217.0,339.3133,339.3133,339.0759,339.1216,2217.0
2018-08-31 11:50:00,371.4,371.51,371.35,371.35,3820.0,339.1216,339.222,339.0759,339.0759,3820.0
2018-08-31 11:55:00,371.33,371.33,371.21,371.32,1790.0,339.0577,339.0577,338.9481,339.0485,1790.0
2018-08-31 12:00:00,371.15,371.17,370.96,370.96,2288.0,338.8933,338.9116,338.7198,338.7198,2288.0
2018-08-31 12:05:00,370.93,370.93,370.73,370.85,3878.0,338.6924,338.6924,338.5098,338.6194,3878.0
2018-08-31 12:10:00,370.89,370.91,370.86,370.91,1550.0,338.6559,338.6742,338.6285,338.6742,1550.0
2018-08-31 12:15:00,370.91,370.91,370.91,370.91,0.0,338.6742,338.6742,338.6742,338.6742,0.0
2018-08-31 12:20:00,371.05,371.09,371.05,371.09,800.0,338.802,338.8385,338.802,338.8385,800.0
2018-08-31 12:25:00,371.11,371.17,370.97,371.17,1000.0,338.8568,338.9116,338.7289,338.9116,1000.0
2018-08-31 12:30:00,371.23,371.23,371.01,371.01,4503.0,338.9664,338.9664,338.7655,338.7655,4503.0
2018-08-31 12:35:00,371.03,371.34,371.03,371.28,1900.0,338.7837,339.0668,338.7837,339.012,1900.0
2018-08-31 12:40:00,371.32,371.58,371.32,371.5,3420.0,339.0485,339.2859,339.0485,339.2129,3420.0
2018-08-31 12:45:00,371.48,371.72,371.48,371.62,1840.0,339.1946,339.4138,339.1946,339.3225,1840.0
2018-08-31 12:50:00,371.6,371.65,371.48,371.49,1300.0,339.3042,339.3498,339.1946,339.2038,1300.0
2018-08-31 12:55:00,371.56,371.63,371.55,371.61,5938.0,339.2677,339.3316,339.2585,339.3133,5938.0
2018-08-31 13:00:00,371.62,371.62,371.49,371.49,1808.0,339.3225,339.3225,339.2038,339.2038,1808.0
2018-08-31 13:05:00,371.47,371.62,371.44,371.62,3611.0,339.1855,339.3225,339.1581,339.3225,3611.0
2018-08-31 13:10:00,371.67,371.77,371.62,371.75,2437.0,339.3681,339.4594,339.3225,339.4412,2437.0
2018-08-31 13:15:00,371.79,371.81,371.73,371.73,3374.0,339.4777,339.4959,339.4229,339.4229,3374.0
2018-08-31 13:20:00,371.67,371.74,371.67,371.71,500.0,339.3681,339.432,339.3681,339.4046,500.0
2018-08-31 13:25:00,371.74,371.81,371.67,371.68,902.0,339.432,339.4959,339.3681,339.3772,902.0
2018-08-31 13:30:00,371.63,371.72,371.58,371.71,4063.0,339.3316,339.4138,339.2859,339.4046,4063.0
2018-08-31 13:35:00,371.92,371.97,371.81,371.81,1210.0,339.5964,339.642,339.4959,339.4959,1210.0
2018-08-31 13:40:00,371.77,371.77,371.69,371.7,700.0,339.4594,339.4594,339.3864,339.3955,700.0
2018-08-31 13:45:00,371.69,371.83,371.69,371.83,700.0,339.3864,339.5142,339.3864,339.5142,700.0
2018-08-31 13:50:00,371.82,371.88,371.78,371.8,4295.0,339.5051,339.5599,339.4686,339.4868,4295.0
2018-08-31 13:55:00,371.76,371.83,371.75,371.8,1808.0,339.4503,339.5142,339.4412,339.4868,1808.0
2018-08-31 14:00:00,371.94,371.94,371.77,371.77,914.0,339.6146,339.6146,339.4594,339.4594,914.0
2018-08-31 14:05:00,371.7,371.71,371.65,371.66,3368.0,339.3955,339.4046,339.3498,339.359,3368.0
2018-08-31 14:10:00,371.5,371.5,371.4,371.41,2675.0,339.2129,339.2129,339.1216,339.1307,2675.0
2018-08-31 14:15:00,371.47,371.62,371.47,371.58,2536.0,339.1855,339.3225,339.1855,339.2859,2536.0
2018-08-31 14:20:00,371.54,371.58,371.52,371.52,896.0,339.2494,339.2859,339.2311,339.2311,896.0
2018-08-31 14:25:00,371.59,371.61,371.55,371.55,1844.0,339.2951,339.3133,339.2585,339.2585,1844.0
2018-08-31 14:30:00,371.61,371.7,371.58,371.63,2879.0,339.3133,339.3955,339.2859,339.3316,2879.0
2018-08-31 14:35:00,371.68,371.7,371.63,371.68,3221.0,339.3772,339.3955,339.3316,339.3772,3221.0
2018-08-31 14:40:00,371.78,371.78,371.66,371.76,2000.0,339.4686,339.4686,339.359,339.4503,2000.0
2018-08-31 14:45:00,371.8,371.94,371.8,371.94,1345.0,339.4868,339.6146,339.4868,339.6146,1345.0
2018-08-31 14:50:00,371.96,372.16,371.96,372.0,3204.0,339.6329,339.8155,339.6329,339.6694,3204.0
2018-08-31 14:55:00,372.09,372.19,372.01,372.01,2237.0,339.7516,339.8429,339.6786,339.6786,2237.0
2018-08-31 15:00:00,372.02,372.3,371.99,372.29,6541.0,339.6877,339.9434,339.6603,339.9342,6541.0
2018-08-31 15:05:00,372.31,372.43,372.27,372.27,1910.0,339.9525,340.0621,339.916,339.916,1910.0
2018-08-31 15:10:00,372.34,372.4,372.29,372.37,4200.0,339.9799,340.0347,339.9342,340.0073,4200.0
2018-08-31 15:15:00,372.37,372.51,372.37,372.51,4435.0,340.0073,340.1351,340.0073,340.1351,4435.0
2018-08-31 15:20:00,372.51,372.51,372.25,372.31,7141.0,340.1351,340.1351,339.8977,339.9525,7141.0
2018-08-31 15:25:00,372.33,372.34,372.07,372.07,4600.0,339.9707,339.9799,339.7333,339.7333,4600.0
2018-08-31 15:30:00,372.07,372.48,372.07,372.47,5613.0,339.7333,340.1077,339.7333,340.0986,5613.0
2018-08-31 15:35:00,372.53,372.7,372.53,372.59,3820.0,340.1534,340.3086,340.1534,340.2082,3820.0
2018-08-31 15:40:00,372.54,372.58,372.43,372.44,5337.0,340.1625,340.199,340.0621,340.0712,5337.0
2018-08-31 15:45:00,372.47,372.75,372.47,372.73,8627.0,340.0986,340.3542,340.0986,340.336,8627.0
2018-08-31 15:50:00,372.73,372.97,372.73,372.8,11211.0,340.336,340.5551,340.336,340.3999,11211.0
2018-08-31 15:55:00,372.78,372.79,372.47,372.47,103643.0,340.3816,340.3908,340.0986,340.0986,103643.0
2018-09-04 09:30:00,371.88,372.27,371.88,371.94,37305.0,339.5599,339.916,339.5599,339.6146,37305.0
2018-09-04 09:35:00,371.94,371.96,371.31,371.31,37691.0,339.6146,339.6329,339.0394,339.0394,37691.0
2018-09-04 09:40:00,371.14,371.18,370.76,371.06,11732.0,338.8842,338.9207,338.5372,338.8111,11732.0
2018-09-04 09:45:00,371.07,371.15,370.83,370.84,14546.0,338.8203,338.8933,338.6011,338.6102,14546.0
2018-09-04 09:50:00,370.81,371.23,370.66,371.2,11483.0,338.5829,338.9664,338.4459,338.939,11483.0
2018-09-04 09:55:00,371.28,371.5,371.26,371.5,6500.0,339.012,339.2129,338.9937,339.2129,6500.0
2018-09-04 10:00:00,371.51,372.13,371.51,371.81,32790.0,339.222,339.7881,339.222,339.4959,32790.0
2018-09-04 10:05:00,371.78,372.11,371.71,371.99,21586.0,339.4686,339.7699,339.4046,339.6603,21586.0
2018-09-04 10:10:00,371.92,372.31,371.92,372.31,7349.0,339.5964,339.9525,339.5964,339.9525,7349.0
2018-09-04 10:15:00,372.18,372.74,372.18,372.47,20692.0,339.8338,340.3451,339.8338,340.0986,20692.0
2018-09-04 10:20:00,372.56,372.87,372.53,372.68,16550.0,340.1808,340.4638,340.1534,340.2903,16550.0
2018-09-04 10:25:00,372.65,372.65,372.26,372.26,2238.0,340.2629,340.2629,339.9068,339.9068,2238.0
2018-09-04 10:30:00,372.19,372.21,372.02,372.19,4672.0,339.8429,339.8612,339.6877,339.8429,4672.0
2018-09-04 10:35:00,372.1,372.2,371.95,372.2,4915.0,339.7607,339.852,339.6238,339.852,4915.0
2018-09-04 10:40:00,372.12,372.34,372.12,372.29,1677.0,339.779,339.9799,339.779,339.9342,1677.0
2018-09-04 10:45:00,372.21,372.93,372.21,372.93,2583.0,339.8612,340.5186,339.8612,340.5186,2583.0
2018-09-04 10:50:00,373.03,373.17,372.87,373.12,6806.0,340.6099,340.7377,340.4638,340.6921,6806.0
2018-09-04 10:55:00,373.23,373.23,372.94,372.95,2599.0,340.7925,340.7925,340.5277,340.5369,2599.0
2018-09-04 11:00:00,372.85,372.86,372.66,372.75,9870.0,340.4456,340.4547,340.2721,340.3542,9870.0
2018-09-04 11:05:00,372.55,372.57,371.97,372.18,4899.0,340.1716,340.1899,339.642,339.8338,4899.0
2018-09-04 11:10:00,372.14,372.14,371.32,371.39,21087.0,339.7973,339.7973,339.0485,339.1124,21087.0
2018-09-04 11:15:00,371.4,371.65,371.26,371.65,6884.0,339.1216,339.3498,338.9937,339.3498,6884.0
2018-09-04 11:20:00,371.6,371.6,371.19,371.19,2598.0,339.3042,339.3042,338.9298,338.9298,2598.0
2018-09-04 11:25:00,371.13,371.24,370.99,370.99,1000.0,338.875,338.9755,338.7472,338.7472,1000.0
2018-09-04 11:30:00,370.92,371.16,370.9,370.98,3485.0,338.6833,338.9024,338.665,338.7381,3485.0
2018-09-04 11:35:00,370.92,371.33,370.92,371.28,6925.0,338.6833,339.0577,338.6833,339.012,6925.0
2018-09-04 11:40:00,371.19,371.21,370.59,370.59,12594.0,338.9298,338.9481,338.382,338.382,12594.0
2018-09-04 11:45:00,370.55,370.73,370.55,370.7,3955.0,338.3454,338.5098,338.3454,338.4824,3955.0
2018-09-04 11:50:00,370.63,370.72,370.44,370.64,4874.0,338.4185,338.5007,338.245,338.4276,4874.0
2018-09-04 11:55:00,370.54,370.56,370.31,370.33,2678.0,338.3363,338.3546,338.1263,338.1446,2678.0
2018-09-04 12:00:00,370.28,370.36,370.24,370.27,4296.0,338.0989,338.172,338.0624,338.0898,4296.0
2018-09-04 12:05:00,370.22,370.31,370.19,370.31,882.0,338.0441,338.1263,338.0167,338.1263,882.0
2018-09-04 12:10:00,370.32,370.32,370.14,370.31,750.0,338.1354,338.1354,337.9711,338.1263,750.0
2018-09-04 12:15:00,370.25,370.68,370.23,370.68,3040.0,338.0715,338.4642,338.0533,338.4642,3040.0
2018-09-04 12:20:00,370.57,370.58,369.84,369.85,6390.0,338.3637,338.3728,337.6972,337.7063,6390.0
2018-09-04 12:25:00,369.86,370.08,369.8,370.07,2498.0,337.7154,337.9163,337.6606,337.9072,2498.0
2018-09-04 12:30:00,370.06,370.26,369.98,369.98,5234.0,337.898,338.0807,337.825,337.825,5234.0
2018-09-04 12:35:00,369.97,370.08,369.91,369.92,1287.0,337.8159,337.9163,337.7611,337.7702,1287.0
2018-09-04 12:40:00,370.3,370.3,370.19,370.26,1020.0,338.1172,338.1172,338.0167,338.0807,1020.0
2018-09-04 12:45:00,370.16,370.44,370.16,370.44,2059.0,337.9893,338.245,337.9893,338.245,2059.0
2018-09-04 12:50:00,370.34,370.48,370.25,370.46,14548.0,338.1537,338.2815,338.0715,338.2633,14548.0
2018-09-04 12:55:00,370.5,370.85,370.5,370.83,7284.0,338.2998,338.6194,338.2998,338.6011,7284.0
2018-09-04 13:00:00,370.86,371.24,370.78,371.23,9693.0,338.6285,338.9755,338.5555,338.9664,9693.0
2018-09-04 13:05:00,371.17,371.19,371.08,371.1,2169.0,338.9116,338.9298,338.8294,338.8476,2169.0
2018-09-04 13:10:00,371.16,371.16,371.08,371.09,1674.0,338.9024,338.9024,338.8294,338.8385,1674.0
2018-09-04 13:15:00,371.15,371.2,371.07,371.07,1141.0,338.8933,338.939,338.8203,338.8203,1141.0
2018-09-04 13:20:00,370.99,371.13,370.99,371.07,942.0,338.7472,338.875,338.7472,338.8203,942.0
2018-09-04 13:25:00,371.14,371.19,371.02,371.05,5549.0,338.8842,338.9298,338.7746,338.802,5549.0
2018-09-04 13:30:00,371.16,371.23,371.14,371.22,2366.0,338.9024,338.9664,338.8842,338.9572,2366.0
2018-09-04 13:35:00,371.15,371.27,370.99,370.99,2618.0,338.8933,339.0029,338.7472,338.7472,2618.0
2018-09-04 13:40:00,370.93,371.06,370.78,370.78,2400.0,338.6924,338.8111,338.5555,338.5555,2400.0
2018-09-04 13:45:00,370.84,371.37,370.84,371.31,2848.0,338.6102,339.0942,338.6102,339.0394,2848.0
2018-09-04 13:50:00,371.39,371.59,371.39,371.45,2358.0,339.1124,339.2951,339.1124,339.1672,2358.0
2018-09-04 13:55:00,371.5,371.55,371.46,371.52,2000.0,339.2129,339.2585,339.1764,339.2311,2000.0
2018-09-04 14:00:00,371.56,371.61,371.51,371.54,2008.0,339.2677,339.3133,339.222,339.2494,2008.0
2018-09-04 14:05:00,371.55,371.71,371.54,371.58,2540.0,339.2585,339.4046,339.2494,339.2859,2540.0
2018-09-04 14:10:00,371.55,371.55,371.46,371.46,802.0,339.2585,339.2585,339.1764,339.1764,802.0
2018-09-04 14:15:00,371.48,371.8,371.48,371.74,2301.0,339.1946,339.4868,339.1946,339.432,2301.0
2018-09-04 14:20:00,371.78,372.06,371.78,371.98,1700.0,339.4686,339.7242,339.4686,339.6512,1700.0
2018-09-04 14:25:00,372.0,372.0,371.89,371.94,1229.0,339.6694,339.6694,339.569,339.6146,1229.0
2018-09-04 14:30:00,371.76,371.92,371.76,371.92,1452.0,339.4503,339.5964,339.4503,339.5964,1452.0
2018-09-04 14:35:00,372.01,372.01,371.96,371.96,719.0,339.6786,339.6786,339.6329,339.6329,719.0
2018-09-04 14:40:00,371.98,372.17,371.98,372.16,5190.0,339.6512,339.8247,339.6512,339.8155,5190.0
2018-09-04 14:45:00,372.04,372.16,371.91,371.95,6289.0,339.706,339.8155,339.5873,339.6238,6289.0
2018-09-04 14:50:00,371.98,372.1,371.98,372.08,1747.0,339.6512,339.7607,339.6512,339.7425,1747.0
2018-09-04 14:55:00,372.09,372.21,372.08,372.12,989.0,339.7516,339.8612,339.7425,339.779,989.0
2018-09-04 15:00:00,372.13,372.13,371.81,371.81,2268.0,339.7881,339.7881,339.4959,339.4959,2268.0
2018-09-04 15:05:00,371.89,372.12,371.89,372.09,2334.0,339.569,339.779,339.569,339.7516,2334.0
2018-09-04 15:10:00,372.1,372.1,371.88,371.92,13932.0,339.7607,339.7607,339.5599,339.5964,13932.0
2018-09-04 15:15:00,371.92,372.01,371.83,371.83,3076.0,339.5964,339.6786,339.5142,339.5142,3076.0
2018-09-04 15:20:00,371.86,371.93,371.75,371.76,7282.0,339.5416,339.6055,339.4412,339.4503,7282.0
2018-09-04 15:25:00,371.77,371.9,371.71,371.72,8537.0,339.4594,339.5781,339.4046,339.4138,8537.0
2018-09-04 15:30:00,371.71,371.81,371.59,371.64,13302.0,339.4046,339.4959,339.2951,339.3407,13302.0
2018-09-04 15:35:00,371.72,371.75,371.55,371.68,5366.0,339.4138,339.4412,339.2585,339.3772,5366.0
2018-09-04 15:40:00,371.67,371.67,371.41,371.46,21506.0,339.3681,339.3681,339.1307,339.1764,21506.0
2018-09-04 15:45:00,371.47,371.61,371.38,371.47,26828.0,339.1855,339.3133,339.1033,339.1855,26828.0
2018-09-04 15:50:00,371.42,371.54,371.37,371.52,19652.0,339.1398,339.2494,339.0942,339.2311,19652.0
2018-09-04 15:55:00,371.51,371.82,371.45,371.69,90636.0,339.222,339.5051,339.1672,339.3864,90636.0
2018-09-05 09:30:00,371.2,371.22,370.39,370.43,24026.0,338.939,338.9572,338.1994,338.2359,24026.0
2018-09-05 09:35:00,370.42,370.78,370.15,370.78,22268.0,338.2267,338.5555,337.9802,338.5555,22268.0
2018-09-05 09:40:00,370.85,370.91,370.69,370.81,4312.0,338.6194,338.6742,338.4733,338.5829,4312.0
2018-09-05 09:45:00,370.8,371.13,370.8,371.09,11548.0,338.5737,338.875,338.5737,338.8385,11548.0
2018-09-05 09:50:00,371.15,371.15,370.66,370.72,6282.0,338.8933,338.8933,338.4459,338.5007,6282.0
2018-09-05 09:55:00,370.73,370.84,370.44,370.5,4383.0,338.5098,338.6102,338.245,338.2998,4383.0
2018-09-05 10:00:00,370.52,370.6,370.24,370.6,4725.0,338.3181,338.3911,338.0624,338.3911,4725.0
2018-09-05 10:05:00,370.53,370.55,370.35,370.37,2940.0,338.3272,338.3454,338.1628,338.1811,2940.0
2018-09-05 10:10:00,370.29,370.29,369.72,369.72,3118.0,338.108,338.108,337.5876,337.5876,3118.0
2018-09-05 10:15:00,369.59,369.68,369.41,369.48,7934.0,337.4689,337.5511,337.3045,337.3684,7934.0
2018-09-05 10:20:00,369.26,369.31,368.61,368.85,11591.0,337.1676,337.2132,336.5741,336.7932,11591.0
2018-09-05 10:25:00,368.84,369.7,368.84,369.7,8106.0,336.7841,337.5693,336.7841,337.5693,8106.0
2018-09-05 10:30:00,369.66,369.66,369.05,369.18,6274.0,337.5328,337.5328,336.9758,337.0945,6274.0
2018-09-05 10:35:00,369.15,369.49,369.15,369.49,6438.0,337.0671,337.3776,337.0671,337.3776,6438.0
2018-09-05 10:40:00,369.29,369.82,369.24,369.82,2196.0,337.195,337.6789,337.1493,337.6789,2196.0
2018-09-05 10:45:00,369.73,370.38,369.73,370.09,13379.0,337.5967,338.1902,337.5967,337.9254,13379.0
2018-09-05 10:50:00,370.07,370.34,370.06,370.34,1828.0,337.9072,338.1537,337.898,338.1537,1828.0
2018-09-05 10:55:00,370.36,370.99,370.36,370.89,3600.0,338.172,338.7472,338.172,338.6559,3600.0
2018-09-05 11:00:00,370.91,371.09,370.84,370.84,3229.0,338.6742,338.8385,338.6102,338.6102,3229.0
2018-09-05 11:05:00,370.94,371.23,370.82,371.14,1862.0,338.7016,338.9664,338.592,338.8842,1862.0
2018-09-05 11:10:00,371.14,371.51,371.14,371.36,4655.0,338.8842,339.222,338.8842,339.0851,4655.0
2018-09-05 11:15:00,371.17,371.63,371.16,371.51,6628.0,338.9116,339.3316,338.9024,339.222,6628.0
2018-09-05 11:20:00,371.61,371.73,371.3,371.3,7702.0,339.3133,339.4229,339.0303,339.0303,7702.0
2018-09-05 11:25:00,371.34,371.42,370.79,370.82,2400.0,339.0668,339.1398,338.5646,338.592,2400.0
2018-09-05 11:30:00,370.71,370.92,370.5,370.87,2633.0,338.4915,338.6833,338.2998,338.6376,2633.0
2018-09-05 11:35:00,370.72,371.26,370.72,371.26,2877.0,338.5007,338.9937,338.5007,338.9937,2877.0
2018-09-05 11:40:00,371.32,371.39,371.16,371.2,4628.0,339.0485,339.1124,338.9024,338.939,4628.0
2018-09-05 11:45:00,371.21,371.51,371.14,371.51,5884.0,338.9481,339.222,338.8842,339.222,5884.0
2018-09-05 11:50:00,371.52,371.88,371.52,371.8,7292.0,339.2311,339.5599,339.2311,339.4868,7292.0
2018-09-05 11:55:00,371.75,371.79,371.54,371.59,5734.0,339.4412,339.4777,339.2494,339.2951,5734.0
2018-09-05 12:00:00,371.64,371.92,371.62,371.86,2234.0,339.3407,339.5964,339.3225,339.5416,2234.0
2018-09-05 12:05:00,371.86,371.86,371.54,371.54,1808.0,339.5416,339.5416,339.2494,339.2494,1808.0
2018-09-05 12:10:00,371.49,371.57,371.33,371.33,1994.0,339.2038,339.2768,339.0577,339.0577,1994.0
2018-09-05 12:15:00,371.29,371.63,371.28,371.63,3178.0,339.0211,339.3316,339.012,339.3316,3178.0
2018-09-05 12:20:00,371.64,371.64,371.52,371.55,2008.0,339.3407,339.3407,339.2311,339.2585,2008.0
2018-09-05 12:25:00,371.45,371.56,371.39,371.53,1122.0,339.1672,339.2677,339.1124,339.2403,1122.0
2018-09-05 12:30:00,371.5,371.8,371.5,371.73,2586.0,339.2129,339.4868,339.2129,339.4229,2586.0
2018-09-05 12:35:00,371.73,371.81,371.64,371.64,3617.0,339.4229,339.4959,339.3407,339.3407,3617.0
2018-09-05 12:40:00,371.6,371.6,371.48,371.48,927.0,339.3042,339.3042,339.1946,339.1946,927.0
2018-09-05 12:45:00,371.5,371.51,371.44,371.51,902.0,339.2129,339.222,339.1581,339.222,902.0
2018-09-05 12:50:00,371.47,371.55,371.31,371.47,1500.0,339.1855,339.2585,339.0394,339.1855,1500.0
2018-09-05 12:55:00,371.44,371.48,371.04,371.04,2291.0,339.1581,339.1946,338.7929,338.7929,2291.0
2018-09-05 13:00:00,370.97,371.08,370.95,371.02,1283.0,338.7289,338.8294,338.7107,338.7746,1283.0
2018-09-05 13:05:00,371.14,371.14,371.14,371.14,100.0,338.8842,338.8842,338.8842,338.8842,100.0
2018-09-05 13:10:00,371.19,371.52,371.19,371.4,2425.0,338.9298,339.2311,338.9298,339.1216,2425.0
2018-09-05 13:15:00,371.45,371.59,371.45,371.55,1590.0,339.1672,339.2951,339.1672,339.2585,1590.0
2018-09-05 13:20:00,371.55,371.6,371.48,371.48,2178.0,339.2585,339.3042,339.1946,339.1946,2178.0
2018-09-05 13:25:00,371.48,371.58,371.35,371.58,1400.0,339.1946,339.2859,339.0759,339.2859,1400.0
2018-09-05 13:30:00,371.73,371.91,371.73,371.82,4120.0,339.4229,339.5873,339.4229,339.5051,4120.0
2018-09-05 13:35:00,371.71,371.72,371.41,371.41,2815.0,339.4046,339.4138,339.1307,339.1307,2815.0
2018-09-05 13:40:00,371.2,371.32,371.15,371.31,1669.0,338.939,339.0485,338.8933,339.0394,1669.0
2018-09-05 13:45:00,371.33,371.34,371.14,371.2,3739.0,339.0577,339.0668,338.8842,338.939,3739.0
2018-09-05 13:50:00,371.2,371.4,371.2,371.33,800.0,338.939,339.1216,338.939,339.0577,800.0
2018-09-05 13:55:00,371.28,371.29,371.18,371.29,1728.0,339.012,339.0211,338.9207,339.0211,1728.0
2018-09-05 14:00:00,371.35,371.43,371.29,371.29,1376.0,339.0759,339.149,339.0211,339.0211,1376.0
2018-09-05 14:05:00,371.29,371.35,371.1,371.18,1997.0,339.0211,339.0759,338.8476,338.9207,1997.0
2018-09-05 14:10:00,371.23,371.23,371.09,371.18,2146.0,338.9664,338.9664,338.8385,338.9207,2146.0
2018-09-05 14:15:00,371.19,371.43,371.14,371.43,2587.0,338.9298,339.149,338.8842,339.149,2587.0
2018-09-05 14:20:00,371.43,371.48,371.34,371.48,1324.0,339.149,339.1946,339.0668,339.1946,1324.0
2018-09-05 14:25:00,371.42,371.42,371.35,371.36,2263.0,339.1398,339.1398,339.0759,339.0851,2263.0
2018-09-05 14:30:00,371.39,371.53,371.34,371.4,7807.0,339.1124,339.2403,339.0668,339.1216,7807.0
2018-09-05 14:35:00,371.37,371.71,371.37,371.68,4657.0,339.0942,339.4046,339.0942,339.3772,4657.0
2018-09-05 14:40:00,371.71,371.72,371.6,371.69,1896.0,339.4046,339.4138,339.3042,339.3864,1896.0
2018-09-05 14:45:00,371.64,371.64,371.49,371.57,2687.0,339.3407,339.3407,339.2038,339.2768,2687.0
2018-09-05 14:50:00,371.44,371.44,371.22,371.27,3259.0,339.1581,339.1581,338.9572,339.0029,3259.0
2018-09-05 14:55:00,371.31,371.58,371.31,371.52,5318.0,339.0394,339.2859,339.0394,339.2311,5318.0
2018-09-05 15:00:00,371.52,371.61,371.47,371.47,1400.0,339.2311,339.3133,339.1855,339.1855,1400.0
2018-09-05 15:05:00,371.43,371.56,371.42,371.46,1857.0,339.149,339.2677,339.1398,339.1764,1857.0
2018-09-05 15:10:00,371.51,371.64,371.38,371.64,1258.0,339.222,339.3407,339.1033,339.3407,1258.0
2018-09-05 15:15:00,371.69,371.91,371.69,371.85,1235.0,339.3864,339.5873,339.3864,339.5325,1235.0
2018-09-05 15:20:00,371.84,371.9,371.57,371.69,23860.0,339.5233,339.5781,339.2768,339.3864,23860.0
2018-09-05 15:25:00,371.69,371.74,371.49,371.65,9014.0,339.3864,339.432,339.2038,339.3498,9014.0
2018-09-05 15:30:00,371.67,371.71,371.54,371.62,5476.0,339.3681,339.4046,339.2494,339.3225,5476.0
2018-09-05 15:35:00,371.61,371.73,371.6,371.73,3310.0,339.3133,339.4229,339.3042,339.4229,3310.0
2018-09-05 15:40:00,371.61,371.65,371.47,371.51,4862.0,339.3133,339.3498,339.1855,339.222,4862.0
2018-09-05 15:45:00,371.42,371.42,371.28,371.28,8595.0,339.1398,339.1398,339.012,339.012,8595.0
2018-09-05 15:50:00,371.1,371.31,371.09,371.2,13032.0,338.8476,339.0394,338.8385,338.939,13032.0
2018-09-05 15:55:00,371.22,371.52,371.22,371.49,76817.0,338.9572,339.2311,338.9572,339.2038,76817.0
2018-09-06 09:30:00,371.64,371.97,371.47,371.92,12216.0,339.3407,339.642,339.1855,339.5964,12216.0
2018-09-06 09:35:00,371.88,372.31,371.88,372.05,28834.0,339.5599,339.9525,339.5599,339.7151,28834.0
2018-09-06 09:40:00,372.1,372.16,371.87,372.16,6083.0,339.7607,339.8155,339.5507,339.8155,6083.0
2018-09-06 09:45:00,372.25,372.65,372.25,372.49,1762.0,339.8977,340.2629,339.8977,340.1168,1762.0
2018-09-06 09:50:00,372.4,372.59,372.3,372.3,6200.0,340.0347,340.2082,339.9434,339.9434,6200.0
2018-09-06 09:55:00,372.42,372.59,372.42,372.59,8830.0,340.0529,340.2082,340.0529,340.2082,8830.0
2018-09-06 10:00:00,372.72,372.87,372.56,372.57,8592.0,340.3269,340.4638,340.1808,340.1899,8592.0
2018-09-06 10:05:00,372.34,372.34,371.79,371.88,7465.0,339.9799,339.9799,339.4777,339.5599,7465.0
2018-09-06 10:10:00,371.8,371.8,371.22,371.35,14263.0,339.4868,339.4868,338.9572,339.0759,14263.0
2018-09-06 10:15:00,371.25,371.6,371.21,371.48,10715.0,338.9846,339.3042,338.9481,339.1946,10715.0
2018-09-06 10:20:00,371.55,371.93,371.21,371.73,4944.0,339.2585,339.6055,338.9481,339.4229,4944.0
2018-09-06 10:25:00,371.73,372.04,371.62,372.04,3587.0,339.4229,339.706,339.3225,339.706,3587.0
2018-09-06 10:30:00,372.01,372.01,371.28,371.28,6433.0,339.6786,339.6786,339.012,339.012,6433.0
2018-09-06 10:35:00,371.08,371.29,370.94,371.25,4580.0,338.8294,339.0211,338.7016,338.9846,4580.0
2018-09-06 10:40:00,371.2,371.41,371.19,371.31,7833.0,338.939,339.1307,338.9298,339.0394,7833.0
2018-09-06 10:45:00,371.27,371.31,370.72,370.72,13549.0,339.0029,339.0394,338.5007,338.5007,13549.0
2018-09-06 10:50:00,370.82,370.9,370.65,370.84,28194.0,338.592,338.665,338.4368,338.6102,28194.0
2018-09-06 10:55:00,370.83,371.37,370.79,371.14,7588.0,338.6011,339.0942,338.5646,338.8842,7588.0
2018-09-06 11:00:00,371.15,371.28,370.32,370.38,8527.0,338.8933,339.012,338.1354,338.1902,8527.0
2018-09-06 11:05:00,370.41,370.45,370.04,370.29,10491.0,338.2176,338.2541,337.8798,338.108,10491.0
2018-09-06 11:10:00,370.22,370.49,370.12,370.25,6324.0,338.0441,338.2907,337.9528,338.0715,6324.0
2018-09-06 11:15:00,370.32,370.35,370.08,370.17,7900.0,338.1354,338.1628,337.9163,337.9985,7900.0
2018-09-06 11:20:00,370.21,370.59,369.95,370.56,8550.0,338.035,338.382,337.7976,338.3546,8550.0
2018-09-06 11:25:00,370.5,370.66,370.32,370.32,22500.0,338.2998,338.4459,338.1354,338.1354,22500.0
2018-09-06 11:30:00,370.29,370.52,370.26,370.32,6255.0,338.108,338.3181,338.0807,338.1354,6255.0
2018-09-06 11:35:00,370.41,370.42,370.07,370.27,6437.0,338.2176,338.2267,337.9072,338.0898,6437.0
2018-09-06 11:40:00,370.21,370.43,370.01,370.01,6616.0,338.035,338.2359,337.8524,337.8524,6616.0
2018-09-06 11:45:00,370.02,370.45,370.0,370.43,13337.0,337.8615,338.2541,337.8433,338.2359,13337.0
2018-09-06 11:50:00,370.39,370.58,370.28,370.57,23931.0,338.1994,338.3728,338.0989,338.3637,23931.0
2018-09-06 11:55:00,370.5,370.63,370.25,370.51,13520.0,338.2998,338.4185,338.0715,338.3089,13520.0
2018-09-06 12:00:00,370.51,370.54,370.28,370.32,11856.0,338.3089,338.3363,338.0989,338.1354,11856.0
2018-09-06 12:05:00,370.26,370.35,370.18,370.35,8929.0,338.0807,338.1628,338.0076,338.1628,8929.0
2018-09-06 12:10:00,370.27,370.33,370.13,370.23,8477.0,338.0898,338.1446,337.962,338.0533,8477.0
2018-09-06 12:15:00,370.16,370.3,370.16,370.19,8106.0,337.9893,338.1172,337.9893,338.0167,8106.0
2018-09-06 12:20:00,370.24,370.24,370.05,370.05,6689.0,338.0624,338.0624,337.8889,337.8889,6689.0
2018-09-06 12:25:00,369.99,370.01,369.9,369.97,10485.0,337.8341,337.8524,337.7519,337.8159,10485.0
2018-09-06 12:30:00,370.0,370.12,369.94,369.94,14041.0,337.8433,337.9528,337.7885,337.7885,14041.0
2018-09-06 12:35:00,369.93,370.01,369.79,369.81,9939.0,337.7793,337.8524,337.6515,337.6698,9939.0
2018-09-06 12:40:00,369.83,370.18,369.83,370.18,6100.0,337.688,338.0076,337.688,338.0076,6100.0
2018-09-06 12:45:00,370.2,370.55,370.19,370.32,11500.0,338.0259,338.3454,338.0167,338.1354,11500.0
2018-09-06 12:50:00,370.31,370.31,370.21,370.21,5341.0,338.1263,338.1263,338.035,338.035,5341.0
2018-09-06 12:55:00,370.19,370.19,369.95,370.0,23327.0,338.0167,338.0167,337.7976,337.8433,23327.0
2018-09-06 13:00:00,369.99,370.01,369.55,369.61,14640.0,337.8341,337.8524,337.4324,337.4871,14640.0
2018-09-06 13:05:00,369.59,369.82,369.56,369.59,5861.0,337.4689,337.6789,337.4415,337.4689,5861.0
2018-09-06 13:10:00,369.6,369.83,369.44,369.79,6089.0,337.478,337.688,337.3319,337.6515,6089.0
2018-09-06 13:15:00,369.77,370.11,369.74,370.11,9274.0,337.6332,337.9437,337.6058,337.9437,9274.0
2018-09-06 13:20:00,370.1,370.16,370.04,370.06,9434.0,337.9346,337.9893,337.8798,337.898,9434.0
2018-09-06 13:25:00,370.05,370.14,369.96,369.97,10587.0,337.8889,337.9711,337.8067,337.8159,10587.0
2018-09-06 13:30:00,370.01,370.08,369.94,370.03,8563.0,337.8524,337.9163,337.7885,337.8706,8563.0
2018-09-06 13:35:00,370.05,370.34,370.04,370.23,9935.0,337.8889,338.1537,337.8798,338.0533,9935.0
2018-09-06 13:40:00,370.24,370.59,370.24,370.52,7104.0,338.0624,338.382,338.0624,338.3181,7104.0
2018-09-06 13:45:00,370.44,370.54,370.32,370.32,7032.0,338.245,338.3363,338.1354,338.1354,7032.0
2018-09-06 13:50:00,370.34,370.35,370.17,370.27,7700.0,338.1537,338.1628,337.9985,338.0898,7700.0
2018-09-06 13:55:00,370.2,370.25,370.11,370.13,6500.0,338.0259,338.0715,337.9437,337.962,6500.0
2018-09-06 14:00:00,370.12,370.38,370.12,370.18,7054.0,337.9528,338.1902,337.9528,338.0076,7054.0
2018-09-06 14:05:00,370.24,370.47,370.14,370.47,6400.0,338.0624,338.2724,337.9711,338.2724,6400.0
2018-09-06 14:10:00,370.51,370.61,370.34,370.49,7376.0,338.3089,338.4002,338.1537,338.2907,7376.0
2018-09-06 14:15:00,370.46,370.48,370.31,370.46,8132.0,338.2633,338.2815,338.1263,338.2633,8132.0
2018-09-06 14:20:00,370.41,370.44,370.14,370.19,8200.0,338.2176,338.245,337.9711,338.0167,8200.0
2018-09-06 14:25:00,370.12,370.23,370.08,370.16,5600.0,337.9528,338.0533,337.9163,337.9893,5600.0
2018-09-06 14:30:00,370.19,370.54,370.16,370.54,12410.0,338.0167,338.3363,337.9893,338.3363,12410.0
2018-09-06 14:35:00,370.57,370.61,370.41,370.45,8732.0,338.3637,338.4002,338.2176,338.2541,8732.0
2018-09-06 14:40:00,370.43,370.52,370.34,370.44,7300.0,338.2359,338.3181,338.1537,338.245,7300.0
2018-09-06 14:45:00,370.48,370.6,370.35,370.37,10687.0,338.2815,338.3911,338.1628,338.1811,10687.0
2018-09-06 14:50:00,370.34,370.4,370.26,370.27,9948.0,338.1537,338.2085,338.0807,338.0898,9948.0
2018-09-06 14:55:00,370.29,370.32,370.18,370.23,11555.0,338.108,338.1354,338.0076,338.0533,11555.0
2018-09-06 15:00:00,370.2,370.76,370.19,370.69,13496.0,338.0259,338.5372,338.0167,338.4733,13496.0
2018-09-06 15:05:00,370.7,371.03,370.7,370.94,16622.0,338.4824,338.7837,338.4824,338.7016,16622.0
2018-09-06 15:10:00,370.89,370.99,370.82,370.99,9683.0,338.6559,338.7472,338.592,338.7472,9683.0
2018-09-06 15:15:00,370.93,370.98,370.65,370.71,12180.0,338.6924,338.7381,338.4368,338.4915,12180.0
2018-09-06 15:20:00,370.72,370.75,370.64,370.69,9933.0,338.5007,338.5281,338.4276,338.4733,9933.0
2018-09-06 15:25:00,370.71,370.82,370.67,370.82,11678.0,338.4915,338.592,338.455,338.592,11678.0
2018-09-06 15:30:00,370.84,370.86,370.65,370.74,8627.0,338.6102,338.6285,338.4368,338.5189,8627.0
2018-09-06 15:35:00,370.72,370.79,370.64,370.67,3937.0,338.5007,338.5646,338.4276,338.455,3937.0
2018-09-06 15:40:00,370.65,370.69,370.47,370.47,4231.0,338.4368,338.4733,338.2724,338.2724,4231.0
2018-09-06 15:45:00,370.43,370.6,370.31,370.54,8359.0,338.2359,338.3911,338.1263,338.3363,8359.0
2018-09-06 15:50:00,370.51,370.51,370.3,370.35,17812.0,338.3089,338.3089,338.1172,338.1628,17812.0
2018-09-06 15:55:00,370.36,370.54,370.13,370.21,92828.0,338.172,338.3363,337.962,338.035,92828.0
2018-09-07 09:30:00,369.17,369.47,368.49,368.88,27425.0,337.0854,337.3593,336.4645,336.8206,27425.0
2018-09-07 09:35:00,368.91,369.24,368.58,369.21,24613.0,336.848,337.1493,336.5467,337.1219,24613.0
2018-09-07 09:40:00,369.18,369.7,369.18,369.59,24979.0,337.0945,337.5693,337.0945,337.4689,24979.0
2018-09-07 09:45:00,369.61,370.2,369.45,369.79,14262.0,337.4871,338.0259,337.3411,337.6515,14262.0
2018-09-07 09:50:00,369.86,370.5,369.86,370.45,7577.0,337.7154,338.2998,337.7154,338.2541,7577.0
2018-09-07 09:55:00,370.23,370.28,369.99,369.99,3816.0,338.0533,338.0989,337.8341,337.8341,3816.0
2018-09-07 10:00:00,369.98,370.29,369.88,370.24,5817.0,337.825,338.108,337.7337,338.0624,5817.0
2018-09-07 10:05:00,370.48,370.73,370.25,370.69,3500.0,338.2815,338.5098,338.0715,338.4733,3500.0
2018-09-07 10:10:00,370.67,370.98,370.61,370.86,13765.0,338.455,338.7381,338.4002,338.6285,13765.0
2018-09-07 10:15:00,370.91,370.97,370.7,370.85,17042.0,338.6742,338.7289,338.4824,338.6194,17042.0
2018-09-07 10:20:00,370.73,371.05,370.69,371.01,4200.0,338.5098,338.802,338.4733,338.7655,4200.0
2018-09-07 10:25:00,370.89,370.93,370.81,370.83,3200.0,338.6559,338.6924,338.5829,338.6011,3200.0
2018-09-07 10:30:00,370.82,371.14,370.78,371.14,13926.0,338.592,338.8842,338.5555,338.8842,13926.0
2018-09-07 10:35:00,371.16,371.18,370.61,370.76,3171.0,338.9024,338.9207,338.4002,338.5372,3171.0
2018-09-07 10:40:00,370.82,370.89,370.67,370.8,3714.0,338.592,338.6559,338.455,338.5737,3714.0
2018-09-07 10:45:00,370.83,371.4,370.83,371.25,11801.0,338.6011,339.1216,338.6011,338.9846,11801.0
2018-09-07 10:50:00,371.33,371.33,371.15,371.25,6756.0,339.0577,339.0577,338.8933,338.9846,6756.0
2018-09-07 10:55:00,371.13,371.16,370.89,370.89,2677.0,338.875,338.9024,338.6559,338.6559,2677.0
2018-09-07 11:00:00,370.92,370.92,370.69,370.69,1999.0,338.6833,338.6833,338.4733,338.4733,1999.0
2018-09-07 11:05:00,370.69,370.99,370.69,370.89,1654.0,338.4733,338.7472,338.4733,338.6559,1654.0
2018-09-07 11:10:00,370.77,370.82,370.65,370.81,1993.0,338.5463,338.592,338.4368,338.5829,1993.0
2018-09-07 11:15:00,370.76,370.94,370.75,370.85,1652.0,338.5372,338.7016,338.5281,338.6194,1652.0
2018-09-07 11:20:00,370.94,371.06,370.56,370.56,2101.0,338.7016,338.8111,338.3546,338.3546,2101.0
2018-09-07 11:25:00,370.56,370.86,370.56,370.86,3144.0,338.3546,338.6285,338.3546,338.6285,3144.0
2018-09-07 11:30:00,370.92,370.97,370.74,370.78,6350.0,338.6833,338.7289,338.5189,338.5555,6350.0
2018-09-07 11:35:00,370.98,371.14,370.94,371.13,5454.0,338.7381,338.8842,338.7016,338.875,5454.0
2018-09-07 11:40:00,371.08,371.09,370.79,370.84,2300.0,338.8294,338.8385,338.5646,338.6102,2300.0
2018-09-07 11:45:00,370.92,371.03,370.86,370.86,3400.0,338.6833,338.7837,338.6285,338.6285,3400.0
2018-09-07 11:50:00,370.94,370.94,370.7,370.74,2291.0,338.7016,338.7016,338.4824,338.5189,2291.0
2018-09-07 11:55:00,370.65,370.74,370.34,370.34,4069.0,338.4368,338.5189,338.1537,338.1537,4069.0
2018-09-07 12:00:00,370.37,370.41,370.19,370.19,2548.0,338.1811,338.2176,338.0167,338.0167,2548.0
2018-09-07 12:05:00,370.23,370.25,369.29,369.32,20295.0,338.0533,338.0715,337.195,337.2223,20295.0
2018-09-07 12:10:00,369.31,369.5,369.27,369.5,7570.0,337.2132,337.3867,337.1767,337.3867,7570.0
2018-09-07 12:15:00,369.5,369.5,369.02,369.05,7065.0,337.3867,337.3867,336.9484,336.9758,7065.0
2018-09-07 12:20:00,369.03,369.18,368.98,369.0,4611.0,336.9576,337.0945,336.9119,336.9302,4611.0
2018-09-07 12:25:00,368.89,368.94,368.75,368.76,901.0,336.8297,336.8754,336.7019,336.711,901.0
2018-09-07 12:30:00,368.72,369.07,368.72,368.8,7830.0,336.6745,336.9941,336.6745,336.7475,7830.0
2018-09-07 12:35:00,368.82,368.96,368.76,368.79,2457.0,336.7658,336.8936,336.711,336.7384,2457.0
2018-09-07 12:40:00,368.86,368.86,368.42,368.56,3640.0,336.8023,336.8023,336.4006,336.5284,3640.0
2018-09-07 12:45:00,368.49,368.98,368.49,368.94,3200.0,336.4645,336.9119,336.4645,336.8754,3200.0
2018-09-07 12:50:00,368.94,369.11,368.94,369.07,1736.0,336.8754,337.0306,336.8754,336.9941,1736.0
2018-09-07 12:55:00,369.05,369.29,369.05,369.21,4423.0,336.9758,337.195,336.9758,337.1219,4423.0
2018-09-07 13:00:00,369.17,369.3,368.99,369.03,7682.0,337.0854,337.2041,336.921,336.9576,7682.0
2018-09-07 13:05:00,368.99,368.99,368.66,368.67,3749.0,336.921,336.921,336.6197,336.6288,3749.0
2018-09-07 13:10:00,368.66,368.7,368.42,368.45,2773.0,336.6197,336.6562,336.4006,336.428,2773.0
2018-09-07 13:15:00,368.4,368.47,368.27,368.27,3094.0,336.3823,336.4462,336.2636,336.2636,3094.0
2018-09-07 13:20:00,368.24,368.42,368.2,368.33,4888.0,336.2362,336.4006,336.1997,336.3184,4888.0
2018-09-07 13:25:00,368.34,368.56,368.27,368.56,21651.0,336.3275,336.5284,336.2636,336.5284,21651.0
2018-09-07 13:30:00,368.71,368.87,368.7,368.81,3507.0,336.6654,336.8115,336.6562,336.7567,3507.0
2018-09-07 13:35:00,368.75,368.75,368.53,368.57,4200.0,336.7019,336.7019,336.501,336.5375,4200.0
2018-09-07 13:40:00,368.56,368.64,368.49,368.54,3932.0,336.5284,336.6014,336.4645,336.5101,3932.0
2018-09-07 13:45:00,368.55,368.74,368.55,368.7,12879.0,336.5193,336.6928,336.5193,336.6562,12879.0
2018-09-07 13:50:00,368.68,368.9,368.65,368.78,1300.0,336.638,336.8389,336.6106,336.7293,1300.0
2018-09-07 13:55:00,368.67,368.76,368.67,368.7,7396.0,336.6288,336.711,336.6288,336.6562,7396.0
2018-09-07 14:00:00,368.65,368.88,368.64,368.71,2341.0,336.6106,336.8206,336.6014,336.6654,2341.0
2018-09-07 14:05:00,368.69,368.83,368.69,368.81,1800.0,336.6471,336.7749,336.6471,336.7567,1800.0
2018-09-07 14:10:00,368.83,369.47,368.83,369.43,6562.0,336.7749,337.3593,336.7749,337.3228,6562.0
2018-09-07 14:15:00,369.4,369.4,369.07,369.08,3400.0,337.2954,337.2954,336.9941,337.0032,3400.0
2018-09-07 14:20:00,369.06,369.12,369.01,369.11,4214.0,336.9849,337.0397,336.9393,337.0306,4214.0
2018-09-07 14:25:00,369.17,369.31,369.09,369.31,1800.0,337.0854,337.2132,337.0123,337.2132,1800.0
2018-09-07 14:30:00,369.32,369.32,369.12,369.12,2268.0,337.2223,337.2223,337.0397,337.0397,2268.0
2018-09-07 14:35:00,369.14,369.15,369.06,369.11,2000.0,337.058,337.0671,336.9849,337.0306,2000.0
2018-09-07 14:40:00,369.12,369.3,369.12,369.19,5386.0,337.0397,337.2041,337.0397,337.1036,5386.0
2018-09-07 14:45:00,369.2,369.25,369.19,369.25,39058.0,337.1128,337.1584,337.1036,337.1584,39058.0
2018-09-07 14:50:00,369.21,369.21,368.98,369.06,9256.0,337.1219,337.1219,336.9119,336.9849,9256.0
2018-09-07 14:55:00,369.04,369.44,369.03,369.42,7920.0,336.9667,337.3319,336.9576,337.3137,7920.0
2018-09-07 15:00:00,369.4,369.41,369.29,369.39,3796.0,337.2954,337.3045,337.195,337.2863,3796.0
2018-09-07 15:05:00,369.37,369.37,369.21,369.28,1721.0,337.268,337.268,337.1219,337.1858,1721.0
2018-09-07 15:10:00,369.31,369.48,369.31,369.45,5084.0,337.2132,337.3684,337.2132,337.3411,5084.0
2018-09-07 15:15:00,369.47,369.48,369.36,369.38,1677.0,337.3593,337.3684,337.2589,337.2771,1677.0
2018-09-07 15:20:00,369.33,369.37,369.1,369.1,4265.0,337.2315,337.268,337.0215,337.0215,4265.0
2018-09-07 15:25:00,369.14,369.36,369.14,369.36,2025.0,337.058,337.2589,337.058,337.2589,2025.0
2018-09-07 15:30:00,369.38,369.49,369.14,369.36,7788.0,337.2771,337.3776,337.058,337.2589,7788.0
2018-09-07 15:35:00,369.33,369.33,369.13,369.28,4965.0,337.2315,337.2315,337.0489,337.1858,4965.0
2018-09-07 15:40:00,369.28,369.28,369.1,369.1,6692.0,337.1858,337.1858,337.0215,337.0215,6692.0
2018-09-07 15:45:00,369.06,369.24,369.03,369.2,15953.0,336.9849,337.1493,336.9576,337.1128,15953.0
2018-09-07 15:50:00,369.13,369.22,368.97,369.22,8946.0,337.0489,337.131,336.9028,337.131,8946.0
2018-09-07 15:55:00,369.27,369.7,369.27,369.51,71686.0,337.1767,337.5693,337.1767,337.3958,71686.0
2018-09-10 09:30:00,370.89,371.12,370.5,371.12,28987.0,338.6559,338.8659,338.2998,338.8659,28987.0
2018-09-10 09:35:00,371.12,371.41,370.83,370.9,30284.0,338.8659,339.1307,338.6011,338.665,30284.0
2018-09-10 09:40:00,370.86,371.29,370.79,370.97,19704.0,338.6285,339.0211,338.5646,338.7289,19704.0
2018-09-10 09:45:00,370.96,371.42,370.85,371.42,11518.0,338.7198,339.1398,338.6194,339.1398,11518.0
2018-09-10 09:50:00,371.46,371.55,370.77,370.97,32183.0,339.1764,339.2585,338.5463,338.7289,32183.0
2018-09-10 09:55:00,370.9,371.1,370.71,370.93,9946.0,338.665,338.8476,338.4915,338.6924,9946.0
2018-09-10 10:00:00,370.88,370.95,370.7,370.7,1200.0,338.6468,338.7107,338.4824,338.4824,1200.0
2018-09-10 10:05:00,370.72,370.75,370.49,370.7,14226.0,338.5007,338.5281,338.2907,338.4824,14226.0
2018-09-10 10:10:00,370.68,370.78,370.48,370.52,2982.0,338.4642,338.5555,338.2815,338.3181,2982.0
2018-09-10 10:15:00,370.62,371.03,370.6,370.96,7408.0,338.4094,338.7837,338.3911,338.7198,7408.0
2018-09-10 10:20:00,371.01,371.34,371.01,371.15,1720.0,338.7655,339.0668,338.7655,338.8933,1720.0
2018-09-10 10:25:00,371.07,371.07,370.93,371.03,800.0,338.8203,338.8203,338.6924,338.7837,800.0
2018-09-10 10:30:00,371.18,371.18,370.94,371.17,2282.0,338.9207,338.9207,338.7016,338.9116,2282.0
2018-09-10 10:35:00,371.19,371.2,371.03,371.16,1507.0,338.9298,338.939,338.7837,338.9024,1507.0
2018-09-10 10:40:00,371.06,371.16,371.04,371.11,1482.0,338.8111,338.9024,338.7929,338.8568,1482.0
2018-09-10 10:45:00,371.11,371.11,370.96,371.04,3664.0,338.8568,338.8568,338.7198,338.7929,3664.0
2018-09-10 10:50:00,371.02,371.43,371.02,371.18,2674.0,338.7746,339.149,338.7746,338.9207,2674.0
2018-09-10 10:55:00,371.11,371.11,370.86,370.86,16148.0,338.8568,338.8568,338.6285,338.6285,16148.0
2018-09-10 11:00:00,370.61,370.62,370.42,370.55,7734.0,338.4002,338.4094,338.2267,338.3454,7734.0
2018-09-10 11:05:00,370.76,371.11,370.76,371.11,2757.0,338.5372,338.8568,338.5372,338.8568,2757.0
2018-09-10 11:10:00,371.36,371.64,371.36,371.52,13458.0,339.0851,339.3407,339.0851,339.2311,13458.0
2018-09-10 11:15:00,371.38,371.56,371.38,371.56,1200.0,339.1033,339.2677,339.1033,339.2677,1200.0
2018-09-10 11:20:00,371.46,371.46,371.37,371.46,1194.0,339.1764,339.1764,339.0942,339.1764,1194.0
2018-09-10 11:25:00,371.42,371.48,371.33,371.39,600.0,339.1398,339.1946,339.0577,339.1124,600.0
2018-09-10 11:30:00,371.43,371.43,371.16,371.18,1400.0,339.149,339.149,338.9024,338.9207,1400.0
2018-09-10 11:35:00,371.18,371.18,370.57,370.57,1300.0,338.9207,338.9207,338.3637,338.3637,1300.0
2018-09-10 11:40:00,370.49,370.49,370.05,370.37,10864.0,338.2907,338.2907,337.8889,338.1811,10864.0
2018-09-10 11:45:00,370.34,370.43,370.2,370.41,1711.0,338.1537,338.2359,338.0259,338.2176,1711.0
2018-09-10 11:50:00,370.49,370.8,370.49,370.69,1000.0,338.2907,338.5737,338.2907,338.4733,1000.0
2018-09-10 11:55:00,370.57,370.67,370.29,370.29,1131.0,338.3637,338.455,338.108,338.108,1131.0
2018-09-10 12:00:00,370.39,370.51,370.39,370.47,1700.0,338.1994,338.3089,338.1994,338.2724,1700.0
2018-09-10 12:05:00,370.33,370.47,370.29,370.36,4536.0,338.1446,338.2724,338.108,338.172,4536.0
2018-09-10 12:10:00,370.36,370.41,370.31,370.41,3213.0,338.172,338.2176,338.1263,338.2176,3213.0
2018-09-10 12:15:00,370.39,370.4,370.18,370.18,4878.0,338.1994,338.2085,338.0076,338.0076,4878.0
2018-09-10 12:20:00,370.18,370.26,370.13,370.2,6992.0,338.0076,338.0807,337.962,338.0259,6992.0
2018-09-10 12:25:00,370.38,370.38,369.78,369.78,9251.0,338.1902,338.1902,337.6424,337.6424,9251.0
2018-09-10 12:30:00,369.83,370.02,369.83,370.02,1327.0,337.688,337.8615,337.688,337.8615,1327.0
2018-09-10 12:35:00,370.2,370.28,370.11,370.17,4176.0,338.0259,338.0989,337.9437,337.9985,4176.0
2018-09-10 12:40:00,370.26,370.32,370.14,370.17,3258.0,338.0807,338.1354,337.9711,337.9985,3258.0
2018-09-10 12:45:00,370.18,370.27,370.15,370.15,739.0,338.0076,338.0898,337.9802,337.9802,739.0
2018-09-10 12:50:00,370.09,370.09,369.88,370.01,1726.0,337.9254,337.9254,337.7337,337.8524,1726.0
2018-09-10 12:55:00,369.93,370.02,369.92,369.92,1230.0,337.7793,337.8615,337.7702,337.7702,1230.0
2018-09-10 13:00:00,369.91,370.0,369.91,369.93,800.0,337.7611,337.8433,337.7611,337.7793,800.0
2018-09-10 13:05:00,370.17,370.17,370.15,370.17,500.0,337.9985,337.9985,337.9802,337.9985,500.0
2018-09-10 13:10:00,370.23,370.32,370.23,370.3,3363.0,338.0533,338.1354,338.0533,338.1172,3363.0
2018-09-10 13:15:00,370.31,370.31,370.24,370.24,200.0,338.1263,338.1263,338.0624,338.0624,200.0
2018-09-10 13:20:00,370.32,370.47,370.31,370.45,727.0,338.1354,338.2724,338.1263,338.2541,727.0
2018-09-10 13:25:00,370.49,370.49,370.42,370.49,1348.0,338.2907,338.2907,338.2267,338.2907,1348.0
2018-09-10 13:30:00,370.46,370.5,370.37,370.38,2458.0,338.2633,338.2998,338.1811,338.1902,2458.0
2018-09-10 13:35:00,370.37,370.38,370.33,370.35,500.0,338.1811,338.1902,338.1446,338.1628,500.0
2018-09-10 13:40:00,370.47,370.47,370.36,370.36,618.0,338.2724,338.2724,338.172,338.172,618.0
2018-09-10 13:45:00,370.37,370.37,370.16,370.22,790.0,338.1811,338.1811,337.9893,338.0441,790.0
2018-09-10 13:50:00,370.25,370.32,370.23,370.31,1512.0,338.0715,338.1354,338.0533,338.1263,1512.0
2018-09-10 13:55:00,370.27,370.44,370.27,370.44,1590.0,338.0898,338.245,338.0898,338.245,1590.0
2018-09-10 14:00:00,370.42,370.7,370.42,370.7,1395.0,338.2267,338.4824,338.2267,338.4824,1395.0
2018-09-10 14:05:00,370.71,370.71,370.59,370.59,1650.0,338.4915,338.4915,338.382,338.382,1650.0
2018-09-10 14:10:00,370.64,370.64,370.58,370.64,805.0,338.4276,338.4276,338.3728,338.4276,805.0
2018-09-10 14:15:00,370.56,370.62,370.56,370.57,472.0,338.3546,338.4094,338.3546,338.3637,472.0
2018-09-10 14:20:00,370.61,370.67,370.57,370.67,718.0,338.4002,338.455,338.3637,338.455,718.0
2018-09-10 14:25:00,370.68,370.87,370.68,370.85,1330.0,338.4642,338.6376,338.4642,338.6194,1330.0
2018-09-10 14:30:00,370.84,370.92,370.84,370.92,1456.0,338.6102,338.6833,338.6102,338.6833,1456.0
2018-09-10 14:35:00,370.87,371.04,370.87,371.01,1412.0,338.6376,338.7929,338.6376,338.7655,1412.0
2018-09-10 14:40:00,371.02,371.05,370.95,371.02,2328.0,338.7746,338.802,338.7107,338.7746,2328.0
2018-09-10 14:45:00,370.97,370.98,370.85,370.85,834.0,338.7289,338.7381,338.6194,338.6194,834.0
2018-09-10 14:50:00,370.88,370.91,370.81,370.81,900.0,338.6468,338.6742,338.5829,338.5829,900.0
2018-09-10 14:55:00,370.83,370.84,370.75,370.81,1774.0,338.6011,338.6102,338.5281,338.5829,1774.0
2018-09-10 15:00:00,370.79,371.04,370.78,371.04,5295.0,338.5646,338.7929,338.5555,338.7929,5295.0
2018-09-10 15:05:00,371.04,371.04,370.89,370.89,2735.0,338.7929,338.7929,338.6559,338.6559,2735.0
2018-09-10 15:10:00,370.83,370.88,370.81,370.81,1265.0,338.6011,338.6468,338.5829,338.5829,1265.0
2018-09-10 15:15:00,370.79,370.8,370.64,370.68,2262.0,338.5646,338.5737,338.4276,338.4642,2262.0
2018-09-10 15:20:00,370.62,370.72,370.62,370.72,2856.0,338.4094,338.5007,338.4094,338.5007,2856.0
2018-09-10 15:25:00,370.74,370.74,370.54,370.55,2238.0,338.5189,338.5189,338.3363,338.3454,2238.0
2018-09-10 15:30:00,370.47,370.56,370.45,370.45,2842.0,338.2724,338.3546,338.2541,338.2541,2842.0
2018-09-10 15:35:00,370.49,370.5,370.33,370.33,4259.0,338.2907,338.2998,338.1446,338.1446,4259.0
2018-09-10 15:40:00,370.32,370.35,370.21,370.33,7185.0,338.1354,338.1628,338.035,338.1446,7185.0
2018-09-10 15:45:00,370.32,370.4,370.25,370.3,6785.0,338.1354,338.2085,338.0715,338.1172,6785.0
2018-09-10 15:50:00,370.29,370.3,370.04,370.07,11001.0,338.108,338.1172,337.8798,337.9072,11001.0
2018-09-10 15:55:00,370.08,370.35,370.07,370.29,35589.0,337.9163,338.1628,337.9072,338.108,35589.0
2018-09-11 09:30:00,369.49,369.75,369.16,369.19,50189.0,337.3776,337.615,337.0763,337.1036,50189.0
2018-09-11 09:35:00,369.01,369.22,368.94,369.2,16009.0,336.9393,337.131,336.8754,337.1128,16009.0
2018-09-11 09:40:00,369.2,369.55,368.89,369.32,15011.0,337.1128,337.4324,336.8297,337.2223,15011.0
2018-09-11 09:45:00,369.48,370.03,369.31,369.83,16709.0,337.3684,337.8706,337.2132,337.688,16709.0
2018-09-11 09:50:00,369.9,370.18,369.61,369.61,15781.0,337.7519,338.0076,337.4871,337.4871,15781.0
2018-09-11 09:55:00,369.57,370.01,369.49,369.61,13543.0,337.4506,337.8524,337.3776,337.4871,13543.0
2018-09-11 10:00:00,369.77,370.03,369.7,370.02,1333.0,337.6332,337.8706,337.5693,337.8615,1333.0
2018-09-11 10:05:00,370.02,370.22,369.9,370.13,1600.0,337.8615,338.0441,337.7519,337.962,1600.0
2018-09-11 10:10:00,370.1,370.1,369.82,369.92,2494.0,337.9346,337.9346,337.6789,337.7702,2494.0
2018-09-11 10:15:00,369.93,370.05,369.75,369.75,9846.0,337.7793,337.8889,337.615,337.615,9846.0
2018-09-11 10:20:00,369.7,369.94,369.67,369.86,7836.0,337.5693,337.7885,337.5419,337.7154,7836.0
2018-09-11 10:25:00,369.85,369.97,369.75,369.93,936.0,337.7063,337.8159,337.615,337.7793,936.0
2018-09-11 10:30:00,369.92,369.94,369.5,369.5,2306.0,337.7702,337.7885,337.3867,337.3867,2306.0
2018-09-11 10:35:00,369.39,369.59,369.28,369.28,5348.0,337.2863,337.4689,337.1858,337.1858,5348.0
2018-09-11 10:40:00,369.36,369.36,368.95,369.08,6967.0,337.2589,337.2589,336.8845,337.0032,6967.0
2018-09-11 10:45:00,369.1,369.14,368.79,368.94,15371.0,337.0215,337.058,336.7384,336.8754,15371.0
2018-09-11 10:50:00,369.01,369.04,368.93,368.99,2095.0,336.9393,336.9667,336.8662,336.921,2095.0
2018-09-11 10:55:00,369.02,369.23,369.01,369.18,2227.0,336.9484,337.1402,336.9393,337.0945,2227.0
2018-09-11 11:00:00,369.14,369.8,369.14,369.8,5076.0,337.058,337.6606,337.058,337.6606,5076.0
2018-09-11 11:05:00,369.86,369.97,369.72,369.97,9876.0,337.7154,337.8159,337.5876,337.8159,9876.0
2018-09-11 11:10:00,370.03,370.09,369.66,369.69,8635.0,337.8706,337.9254,337.5328,337.5602,8635.0
2018-09-11 11:15:00,369.68,369.78,369.65,369.77,2868.0,337.5511,337.6424,337.5237,337.6332,2868.0
2018-09-11 11:20:00,369.9,370.42,369.89,370.28,7554.0,337.7519,338.2267,337.7428,338.0989,7554.0
2018-09-11 11:25:00,370.34,370.73,370.32,370.71,3800.0,338.1537,338.5098,338.1354,338.4915,3800.0
2018-09-11 11:30:00,370.82,370.87,370.63,370.63,11422.0,338.592,338.6376,338.4185,338.4185,11422.0
2018-09-11 11:35:00,370.55,370.56,370.44,370.52,3026.0,338.3454,338.3546,338.245,338.3181,3026.0
2018-09-11 11:40:00,370.64,370.72,370.6,370.6,3900.0,338.4276,338.5007,338.3911,338.3911,3900.0
2018-09-11 11:45:00,370.68,370.97,370.67,370.97,11166.0,338.4642,338.7289,338.455,338.7289,11166.0
2018-09-11 11:50:00,370.95,371.32,370.93,371.32,4600.0,338.7107,339.0485,338.6924,339.0485,4600.0
2018-09-11 11:55:00,371.38,371.61,371.36,371.57,8825.0,339.1033,339.3133,339.0851,339.2768,8825.0
2018-09-11 12:00:00,371.59,371.69,371.41,371.46,7541.0,339.2951,339.3864,339.1307,339.1764,7541.0
2018-09-11 12:05:00,371.46,371.73,371.46,371.73,6300.0,339.1764,339.4229,339.1764,339.4229,6300.0
2018-09-11 12:10:00,371.77,371.77,371.39,371.4,2112.0,339.4594,339.4594,339.1124,339.1216,2112.0
2018-09-11 12:15:00,371.39,371.52,371.33,371.4,4571.0,339.1124,339.2311,339.0577,339.1216,4571.0
2018-09-11 12:20:00,371.44,371.66,371.44,371.58,3061.0,339.1581,339.359,339.1581,339.2859,3061.0
2018-09-11 12:25:00,371.56,371.56,371.25,371.34,5543.0,339.2677,339.2677,338.9846,339.0668,5543.0
2018-09-11 12:30:00,371.37,371.46,371.33,371.38,30066.0,339.0942,339.1764,339.0577,339.1033,30066.0
2018-09-11 12:35:00,371.39,371.39,371.31,371.32,908.0,339.1124,339.1124,339.0394,339.0485,908.0
2018-09-11 12:40:00,371.3,371.3,371.2,371.25,2180.0,339.0303,339.0303,338.939,338.9846,2180.0
2018-09-11 12:45:00,371.23,371.32,371.11,371.2,3518.0,338.9664,339.0485,338.8568,338.939,3518.0
2018-09-11 12:50:00,371.21,371.42,371.21,371.37,4772.0,338.9481,339.1398,338.9481,339.0942,4772.0
2018-09-11 12:55:00,371.41,371.67,371.41,371.66,886.0,339.1307,339.3681,339.1307,339.359,886.0
2018-09-11 13:00:00,371.71,371.74,371.5,371.5,5042.0,339.4046,339.432,339.2129,339.2129,5042.0
2018-09-11 13:05:00,371.56,371.68,371.52,371.57,7366.0,339.2677,339.3772,339.2311,339.2768,7366.0
2018-09-11 13:10:00,371.5,371.68,371.47,371.47,1280.0,339.2129,339.3772,339.1855,339.1855,1280.0
2018-09-11 13:15:00,371.52,371.73,371.52,371.7,1632.0,339.2311,339.4229,339.2311,339.3955,1632.0
2018-09-11 13:20:00,371.74,371.76,371.52,371.59,37581.0,339.432,339.4503,339.2311,339.2951,37581.0
2018-09-11 13:25:00,371.68,371.72,371.59,371.63,1810.0,339.3772,339.4138,339.2951,339.3316,1810.0
2018-09-11 13:30:00,371.6,371.67,371.43,371.44,1305.0,339.3042,339.3681,339.149,339.1581,1305.0
2018-09-11 13:35:00,371.43,371.48,371.27,371.27,2507.0,339.149,339.1946,339.0029,339.0029,2507.0
2018-09-11 13:40:00,371.3,371.31,370.83,370.83,5550.0,339.0303,339.0394,338.6011,338.6011,5550.0
2018-09-11 13:45:00,370.83,370.84,370.7,370.76,3219.0,338.6011,338.6102,338.4824,338.5372,3219.0
2018-09-11 13:50:00,370.77,370.89,370.77,370.85,3508.0,338.5463,338.6559,338.5463,338.6194,3508.0
2018-09-11 13:55:00,370.81,370.89,370.8,370.86,3253.0,338.5829,338.6559,338.5737,338.6285,3253.0
2018-09-11 14:00:00,370.83,370.87,370.77,370.87,2498.0,338.6011,338.6376,338.5463,338.6376,2498.0
2018-09-11 14:05:00,370.88,370.93,370.69,370.85,6967.0,338.6468,338.6924,338.4733,338.6194,6967.0
2018-09-11 14:10:00,370.89,370.94,370.87,370.91,1178.0,338.6559,338.7016,338.6376,338.6742,1178.0
2018-09-11 14:15:00,370.89,371.0,370.86,370.98,2891.0,338.6559,338.7563,338.6285,338.7381,2891.0
2018-09-11 14:20:00,370.95,371.08,370.94,371.02,3403.0,338.7107,338.8294,338.7016,338.7746,3403.0
2018-09-11 14:25:00,371.16,371.16,371.04,371.08,3907.0,338.9024,338.9024,338.7929,338.8294,3907.0
2018-09-11 14:30:00,371.04,371.29,371.04,371.27,1486.0,338.7929,339.0211,338.7929,339.0029,1486.0
2018-09-11 14:35:00,371.35,371.45,371.15,371.16,15956.0,339.0759,339.1672,338.8933,338.9024,15956.0
2018-09-11 14:40:00,371.16,371.17,371.03,371.03,4315.0,338.9024,338.9116,338.7837,338.7837,4315.0
2018-09-11 14:45:00,371.05,371.18,371.04,371.12,2700.0,338.802,338.9207,338.7929,338.8659,2700.0
2018-09-11 14:50:00,371.1,371.15,370.98,371.03,4093.0,338.8476,338.8933,338.7381,338.7837,4093.0
2018-09-11 14:55:00,371.0,371.03,370.94,371.03,4291.0,338.7563,338.7837,338.7016,338.7837,4291.0
2018-09-11 15:00:00,371.0,371.1,371.0,371.08,2719.0,338.7563,338.8476,338.7563,338.8294,2719.0
2018-09-11 15:05:00,371.11,371.14,371.05,371.08,2534.0,338.8568,338.8842,338.802,338.8294,2534.0
2018-09-11 15:10:00,371.08,371.14,371.06,371.13,2674.0,338.8294,338.8842,338.8111,338.875,2674.0
2018-09-11 15:15:00,371.1,371.18,370.91,370.99,2864.0,338.8476,338.9207,338.6742,338.7472,2864.0
2018-09-11 15:20:00,371.01,371.12,370.98,370.98,1336.0,338.7655,338.8659,338.7381,338.7381,1336.0
2018-09-11 15:25:00,371.0,371.09,370.98,371.09,4282.0,338.7563,338.8385,338.7381,338.8385,4282.0
2018-09-11 15:30:00,371.04,371.05,370.85,370.91,13483.0,338.7929,338.802,338.6194,338.6742,13483.0
2018-09-11 15:35:00,370.92,371.01,370.88,370.9,14813.0,338.6833,338.7655,338.6468,338.665,14813.0
2018-09-11 15:40:00,370.89,370.98,370.85,370.87,26680.0,338.6559,338.7381,338.6194,338.6376,26680.0
2018-09-11 15:45:00,370.83,370.83,370.69,370.71,14047.0,338.6011,338.6011,338.4733,338.4915,14047.0
2018-09-11 15:50:00,370.7,370.78,370.59,370.78,19949.0,338.4824,338.5555,338.382,338.5555,19949.0
2018-09-11 15:55:00,370.74,370.94,370.73,370.92,101535.0,338.5189,338.7016,338.5098,338.6833,101535.0
2018-09-12 09:30:00,370.76,370.87,370.24,370.24,20128.0,338.5372,338.6376,338.0624,338.0624,20128.0
2018-09-12 09:35:00,370.2,370.65,370.02,370.65,27228.0,338.0259,338.4368,337.8615,338.4368,27228.0
2018-09-12 09:40:00,370.69,370.84,370.52,370.73,5961.0,338.4733,338.6102,338.3181,338.5098,5961.0
2018-09-12 09:45:00,370.82,370.98,370.45,370.67,8394.0,338.592,338.7381,338.2541,338.455,8394.0
2018-09-12 09:50:00,370.84,370.94,370.72,370.73,58585.0,338.6102,338.7016,338.5007,338.5098,58585.0
2018-09-12 09:55:00,370.75,370.91,370.55,370.59,10145.0,338.5281,338.6742,338.3454,338.382,10145.0
2018-09-12 10:00:00,370.43,370.74,370.43,370.55,7437.0,338.2359,338.5189,338.2359,338.3454,7437.0
2018-09-12 10:05:00,370.5,370.5,369.82,369.82,14631.0,338.2998,338.2998,337.6789,337.6789,14631.0
2018-09-12 10:10:00,369.74,369.74,369.44,369.63,22454.0,337.6058,337.6058,337.3319,337.5054,22454.0
2018-09-12 10:15:00,369.62,369.66,369.32,369.36,27527.0,337.4963,337.5328,337.2223,337.2589,27527.0
2018-09-12 10:20:00,369.36,369.36,368.85,368.85,60977.0,337.2589,337.2589,336.7932,336.7932,60977.0
2018-09-12 10:25:00,368.85,369.1,368.8,369.08,9941.0,336.7932,337.0215,336.7475,337.0032,9941.0
2018-09-12 10:30:00,369.04,369.12,368.58,368.7,22325.0,336.9667,337.0397,336.5467,336.6562,22325.0
2018-09-12 10:35:00,368.73,369.43,368.67,369.39,24758.0,336.6836,337.3228,336.6288,337.2863,24758.0
2018-09-12 10:40:00,369.39,369.84,369.38,369.64,24434.0,337.2863,337.6972,337.2771,337.5145,24434.0
2018-09-12 10:45:00,369.54,369.54,369.06,369.09,12041.0,337.4232,337.4232,336.9849,337.0123,12041.0
2018-09-12 10:50:00,369.15,369.6,369.15,369.57,5088.0,337.0671,337.478,337.0671,337.4506,5088.0
2018-09-12 10:55:00,369.68,369.7,369.39,369.42,7300.0,337.5511,337.5693,337.2863,337.3137,7300.0
2018-09-12 11:00:00,369.38,369.82,369.31,369.63,12292.0,337.2771,337.6789,337.2132,337.5054,12292.0
2018-09-12 11:05:00,369.61,369.61,369.36,369.36,3300.0,337.4871,337.4871,337.2589,337.2589,3300.0
2018-09-12 11:10:00,369.3,370.68,369.3,370.62,27501.0,337.2041,338.4642,337.2041,338.4094,27501.0
2018-09-12 11:15:00,370.63,371.11,370.59,371.03,26069.0,338.4185,338.8568,338.382,338.7837,26069.0
2018-09-12 11:20:00,371.08,371.28,370.95,371.06,10838.0,338.8294,339.012,338.7107,338.8111,10838.0
2018-09-12 11:25:00,371.05,371.18,371.01,371.12,8281.0,338.802,338.9207,338.7655,338.8659,8281.0
2018-09-12 11:30:00,371.15,371.36,370.93,370.93,8311.0,338.8933,339.0851,338.6924,338.6924,8311.0
2018-09-12 11:35:00,370.77,370.78,370.22,370.22,7514.0,338.5463,338.5555,338.0441,338.0441,7514.0
2018-09-12 11:40:00,370.27,370.4,370.02,370.02,8176.0,338.0898,338.2085,337.8615,337.8615,8176.0
2018-09-12 11:45:00,369.99,369.99,369.68,369.74,4452.0,337.8341,337.8341,337.5511,337.6058,4452.0
2018-09-12 11:50:00,369.76,369.76,369.23,369.63,49810.0,337.6241,337.6241,337.1402,337.5054,49810.0
2018-09-12 11:55:00,369.63,369.84,369.46,369.78,10573.0,337.5054,337.6972,337.3502,337.6424,10573.0
2018-09-12 12:00:00,369.84,370.01,369.84,369.86,24939.0,337.6972,337.8524,337.6972,337.7154,24939.0
2018-09-12 12:05:00,369.86,370.32,369.82,369.82,15679.0,337.7154,338.1354,337.6789,337.6789,15679.0
2018-09-12 12:10:00,369.76,370.05,369.68,369.99,2934.0,337.6241,337.8889,337.5511,337.8341,2934.0
2018-09-12 12:15:00,370.08,370.11,369.94,370.07,5014.0,337.9163,337.9437,337.7885,337.9072,5014.0
2018-09-12 12:20:00,370.06,370.25,370.05,370.25,2625.0,337.898,338.0715,337.8889,338.0715,2625.0
2018-09-12 12:25:00,370.27,370.27,370.11,370.27,2384.0,338.0898,338.0898,337.9437,338.0898,2384.0
2018-09-12 12:30:00,370.26,370.27,370.12,370.12,1300.0,338.0807,338.0898,337.9528,337.9528,1300.0
2018-09-12 12:35:00,370.18,370.34,370.05,370.27,4414.0,338.0076,338.1537,337.8889,338.0898,4414.0
2018-09-12 12:40:00,370.36,370.5,370.28,370.47,6896.0,338.172,338.2998,338.0989,338.2724,6896.0
2018-09-12 12:45:00,370.51,370.52,370.3,370.46,3500.0,338.3089,338.3181,338.1172,338.2633,3500.0
2018-09-12 12:50:00,370.5,370.59,370.36,370.36,3738.0,338.2998,338.382,338.172,338.172,3738.0
2018-09-12 12:55:00,370.35,370.35,370.22,370.25,2000.0,338.1628,338.1628,338.0441,338.0715,2000.0
2018-09-12 13:00:00,370.25,370.41,370.25,370.29,3880.0,338.0715,338.2176,338.0715,338.108,3880.0
2018-09-12 13:05:00,370.43,370.55,370.43,370.55,1358.0,338.2359,338.3454,338.2359,338.3454,1358.0
2018-09-12 13:10:00,370.58,370.7,370.54,370.54,2002.0,338.3728,338.4824,338.3363,338.3363,2002.0
2018-09-12 13:15:00,370.58,370.58,370.4,370.53,1921.0,338.3728,338.3728,338.2085,338.3272,1921.0
2018-09-12 13:20:00,370.65,370.72,370.63,370.63,2578.0,338.4368,338.5007,338.4185,338.4185,2578.0
2018-09-12 13:25:00,370.65,370.72,370.55,370.55,1920.0,338.4368,338.5007,338.3454,338.3454,1920.0
2018-09-12 13:30:00,370.58,370.69,370.46,370.46,1958.0,338.3728,338.4733,338.2633,338.2633,1958.0
2018-09-12 13:35:00,370.38,370.47,370.38,370.45,2508.0,338.1902,338.2724,338.1902,338.2541,2508.0
2018-09-12 13:40:00,370.54,370.55,370.37,370.44,3463.0,338.3363,338.3454,338.1811,338.245,3463.0
2018-09-12 13:45:00,370.42,370.42,370.25,370.33,1404.0,338.2267,338.2267,338.0715,338.1446,1404.0
2018-09-12 13:50:00,370.34,370.44,370.26,370.44,3129.0,338.1537,338.245,338.0807,338.245,3129.0
2018-09-12 13:55:00,370.46,370.46,370.38,370.44,1226.0,338.2633,338.2633,338.1902,338.245,1226.0
2018-09-12 14:00:00,370.54,370.65,370.42,370.64,1918.0,338.3363,338.4368,338.2267,338.4276,1918.0
2018-09-12 14:05:00,370.6,370.65,370.36,370.38,1988.0,338.3911,338.4368,338.172,338.1902,1988.0
2018-09-12 14:10:00,370.45,370.57,370.29,370.35,5150.0,338.2541,338.3637,338.108,338.1628,5150.0
2018-09-12 14:15:00,370.35,370.49,370.35,370.38,2276.0,338.1628,338.2907,338.1628,338.1902,2276.0
2018-09-12 14:20:00,370.5,370.58,370.5,370.57,3500.0,338.2998,338.3728,338.2998,338.3637,3500.0
2018-09-12 14:25:00,370.62,370.74,370.62,370.63,6198.0,338.4094,338.5189,338.4094,338.4185,6198.0
2018-09-12 14:30:00,370.63,370.72,370.48,370.58,2493.0,338.4185,338.5007,338.2815,338.3728,2493.0
2018-09-12 14:35:00,370.62,370.86,370.61,370.86,2311.0,338.4094,338.6285,338.4002,338.6285,2311.0
2018-09-12 14:40:00,370.82,370.86,370.73,370.82,3652.0,338.592,338.6285,338.5098,338.592,3652.0
2018-09-12 14:45:00,370.82,371.02,370.6,371.01,3895.0,338.592,338.7746,338.3911,338.7655,3895.0
2018-09-12 14:50:00,371.03,371.04,370.84,370.9,3844.0,338.7837,338.7929,338.6102,338.665,3844.0
2018-09-12 14:55:00,370.9,371.03,370.84,370.84,2820.0,338.665,338.7837,338.6102,338.6102,2820.0
2018-09-12 15:00:00,370.83,370.93,370.82,370.83,5871.0,338.6011,338.6924,338.592,338.6011,5871.0
2018-09-12 15:05:00,370.84,370.97,370.79,370.81,4976.0,338.6102,338.7289,338.5646,338.5829,4976.0
2018-09-12 15:10:00,370.85,371.03,370.85,370.95,3571.0,338.6194,338.7837,338.6194,338.7107,3571.0
2018-09-12 15:15:00,371.03,371.07,370.93,370.98,4145.0,338.7837,338.8203,338.6924,338.7381,4145.0
2018-09-12 15:20:00,370.99,371.17,370.99,371.17,4660.0,338.7472,338.9116,338.7472,338.9116,4660.0
2018-09-12 15:25:00,371.2,371.36,371.16,371.36,5922.0,338.939,339.0851,338.9024,339.0851,5922.0
2018-09-12 15:30:00,371.39,371.49,371.31,371.4,4624.0,339.1124,339.2038,339.0394,339.1216,4624.0
2018-09-12 15:35:00,371.35,371.35,371.21,371.31,5596.0,339.0759,339.0759,338.9481,339.0394,5596.0
2018-09-12 15:40:00,371.37,371.64,371.35,371.64,23247.0,339.0942,339.3407,339.0759,339.3407,23247.0
2018-09-12 15:45:00,371.63,371.65,371.27,371.34,14028.0,339.3316,339.3498,339.0029,339.0668,14028.0
2018-09-12 15:50:00,371.35,371.48,371.35,371.4,14963.0,339.0759,339.1946,339.0759,339.1216,14963.0
2018-09-12 15:55:00,371.37,371.38,371.06,371.19,51560.0,339.0942,339.1033,338.8111,338.9298,51560.0
2018-09-13 09:30:00,372.15,372.82,372.15,372.34,18584.0,339.8064,340.4182,339.8064,339.9799,18584.0
2018-09-13 09:35:00,372.28,372.36,371.9,372.26,14631.0,339.9251,339.9981,339.5781,339.9068,14631.0
2018-09-13 09:40:00,372.3,372.73,372.3,372.72,16339.0,339.9434,340.336,339.9434,340.3269,16339.0
2018-09-13 09:45:00,372.8,372.8,372.31,372.64,3858.0,340.3999,340.3999,339.9525,340.2538,3858.0
2018-09-13 09:50:00,372.66,372.72,372.34,372.57,11774.0,340.2721,340.3269,339.9799,340.1899,11774.0
2018-09-13 09:55:00,372.64,372.64,372.35,372.48,14653.0,340.2538,340.2538,339.989,340.1077,14653.0
2018-09-13 10:00:00,372.44,372.74,372.4,372.5,11846.0,340.0712,340.3451,340.0347,340.126,11846.0
2018-09-13 10:05:00,372.56,372.89,372.41,372.66,8184.0,340.1808,340.4821,340.0438,340.2721,8184.0
2018-09-13 10:10:00,372.64,372.64,372.44,372.53,6748.0,340.2538,340.2538,340.0712,340.1534,6748.0
2018-09-13 10:15:00,372.56,372.59,371.97,372.03,50577.0,340.1808,340.2082,339.642,339.6968,50577.0
2018-09-13 10:20:00,371.95,371.95,371.62,371.75,11185.0,339.6238,339.6238,339.3225,339.4412,11185.0
2018-09-13 10:25:00,371.75,371.85,371.29,371.44,19092.0,339.4412,339.5325,339.0211,339.1581,19092.0
2018-09-13 10:30:00,371.46,371.89,371.46,371.8,15797.0,339.1764,339.569,339.1764,339.4868,15797.0
2018-09-13 10:35:00,371.71,371.71,371.07,371.27,15699.0,339.4046,339.4046,338.8203,339.0029,15699.0
2018-09-13 10:40:00,371.3,371.53,371.18,371.5,14215.0,339.0303,339.2403,338.9207,339.2129,14215.0
2018-09-13 10:45:00,371.51,371.7,371.36,371.53,9791.0,339.222,339.3955,339.0851,339.2403,9791.0
2018-09-13 10:50:00,371.47,371.55,371.24,371.55,5396.0,339.1855,339.2585,338.9755,339.2585,5396.0
2018-09-13 10:55:00,371.45,371.68,371.35,371.37,4500.0,339.1672,339.3772,339.0759,339.0942,4500.0
2018-09-13 11:00:00,371.5,371.5,371.06,371.24,8999.0,339.2129,339.2129,338.8111,338.9755,8999.0
2018-09-13 11:05:00,371.23,371.75,371.23,371.61,4777.0,338.9664,339.4412,338.9664,339.3133,4777.0
2018-09-13 11:10:00,371.51,371.7,371.49,371.66,1578.0,339.222,339.3955,339.2038,339.359,1578.0
2018-09-13 11:15:00,371.59,371.59,371.07,371.07,5448.0,339.2951,339.2951,338.8203,338.8203,5448.0
2018-09-13 11:20:00,371.12,371.44,371.12,371.33,6453.0,338.8659,339.1581,338.8659,339.0577,6453.0
2018-09-13 11:25:00,371.31,371.49,371.0,371.07,10099.0,339.0394,339.2038,338.7563,338.8203,10099.0
2018-09-13 11:30:00,371.05,371.21,370.94,371.16,7838.0,338.802,338.9481,338.7016,338.9024,7838.0
2018-09-13 11:35:00,371.15,371.54,371.15,371.52,4003.0,338.8933,339.2494,338.8933,339.2311,4003.0
2018-09-13 11:40:00,371.5,371.52,371.35,371.46,6970.0,339.2129,339.2311,339.0759,339.1764,6970.0
2018-09-13 11:45:00,371.4,371.58,371.31,371.53,7550.0,339.1216,339.2859,339.0394,339.2403,7550.0
2018-09-13 11:50:00,371.56,371.79,371.49,371.74,18826.0,339.2677,339.4777,339.2038,339.432,18826.0
2018-09-13 11:55:00,371.75,372.1,371.75,372.1,5974.0,339.4412,339.7607,339.4412,339.7607,5974.0
2018-09-13 12:00:00,372.15,372.3,372.09,372.09,5800.0,339.8064,339.9434,339.7516,339.7516,5800.0
2018-09-13 12:05:00,372.08,372.09,371.88,371.95,4966.0,339.7425,339.7516,339.5599,339.6238,4966.0
2018-09-13 12:10:00,372.04,372.27,372.04,372.27,5077.0,339.706,339.916,339.706,339.916,5077.0
2018-09-13 12:15:00,372.26,372.38,372.1,372.29,4778.0,339.9068,340.0164,339.7607,339.9342,4778.0
2018-09-13 12:20:00,372.33,372.36,372.15,372.15,3749.0,339.9707,339.9981,339.8064,339.8064,3749.0
2018-09-13 12:25:00,372.13,372.18,372.01,372.17,2800.0,339.7881,339.8338,339.6786,339.8247,2800.0
2018-09-13 12:30:00,372.17,372.3,372.1,372.28,2329.0,339.8247,339.9434,339.7607,339.9251,2329.0
2018-09-13 12:35:00,372.27,372.42,372.23,372.39,3900.0,339.916,340.0529,339.8794,340.0255,3900.0
2018-09-13 12:40:00,372.45,372.45,372.28,372.3,3947.0,340.0803,340.0803,339.9251,339.9434,3947.0
2018-09-13 12:45:00,372.26,372.3,372.19,372.25,4911.0,339.9068,339.9434,339.8429,339.8977,4911.0
2018-09-13 12:50:00,372.17,372.2,372.13,372.16,3368.0,339.8247,339.852,339.7881,339.8155,3368.0
2018-09-13 12:55:00,372.14,372.28,372.14,372.25,5500.0,339.7973,339.9251,339.7973,339.8977,5500.0
2018-09-13 13:00:00,372.35,372.4,372.3,372.32,6620.0,339.989,340.0347,339.9434,339.9616,6620.0
2018-09-13 13:05:00,372.35,372.37,372.09,372.11,3033.0,339.989,340.0073,339.7516,339.7699,3033.0
2018-09-13 13:10:00,372.0,372.04,371.87,372.03,4402.0,339.6694,339.706,339.5507,339.6968,4402.0
2018-09-13 13:15:00,372.02,372.05,371.89,371.96,4343.0,339.6877,339.7151,339.569,339.6329,4343.0
2018-09-13 13:20:00,371.96,371.97,371.79,371.89,6739.0,339.6329,339.642,339.4777,339.569,6739.0
2018-09-13 13:25:00,371.88,371.92,371.74,371.9,6098.0,339.5599,339.5964,339.432,339.5781,6098.0
2018-09-13 13:30:00,371.92,371.92,371.85,371.9,4743.0,339.5964,339.5964,339.5325,339.5781,4743.0
2018-09-13 13:35:00,371.83,371.95,371.74,371.93,4788.0,339.5142,339.6238,339.432,339.6055,4788.0
2018-09-13 13:40:00,371.97,372.06,371.97,372.03,4339.0,339.642,339.7242,339.642,339.6968,4339.0
2018-09-13 13:45:00,372.02,372.06,371.81,371.83,3716.0,339.6877,339.7242,339.4959,339.5142,3716.0
2018-09-13 13:50:00,371.84,371.85,371.67,371.74,4900.0,339.5233,339.5325,339.3681,339.432,4900.0
2018-09-13 13:55:00,371.75,371.85,371.65,371.65,5900.0,339.4412,339.5325,339.3498,339.3498,5900.0
2018-09-13 14:00:00,371.64,371.83,371.62,371.81,2670.0,339.3407,339.5142,339.3225,339.4959,2670.0
2018-09-13 14:05:00,371.82,371.84,371.74,371.78,7332.0,339.5051,339.5233,339.432,339.4686,7332.0
2018-09-13 14:10:00,371.84,371.86,371.73,371.76,5779.0,339.5233,339.5416,339.4229,339.4503,5779.0
2018-09-13 14:15:00,371.82,371.87,371.59,371.59,5691.0,339.5051,339.5507,339.2951,339.2951,5691.0
2018-09-13 14:20:00,371.62,371.8,371.56,371.79,3550.0,339.3225,339.4868,339.2677,339.4777,3550.0
2018-09-13 14:25:00,371.79,372.05,371.79,372.0,3426.0,339.4777,339.7151,339.4777,339.6694,3426.0
2018-09-13 14:30:00,372.03,372.03,371.92,371.96,2075.0,339.6968,339.6968,339.5964,339.6329,2075.0
2018-09-13 14:35:00,371.97,372.07,371.95,372.04,3581.0,339.642,339.7333,339.6238,339.706,3581.0
2018-09-13 14:40:00,372.1,372.22,372.09,372.16,1000.0,339.7607,339.8703,339.7516,339.8155,1000.0
2018-09-13 14:45:00,372.16,372.16,372.02,372.11,4042.0,339.8155,339.8155,339.6877,339.7699,4042.0
2018-09-13 14:50:00,372.1,372.1,371.93,371.95,5886.0,339.7607,339.7607,339.6055,339.6238,5886.0
2018-09-13 14:55:00,372.04,372.19,372.04,372.19,2780.0,339.706,339.8429,339.706,339.8429,2780.0
2018-09-13 15:00:00,372.16,372.18,372.05,372.1,2960.0,339.8155,339.8338,339.7151,339.7607,2960.0
2018-09-13 15:05:00,372.06,372.07,371.98,371.99,1500.0,339.7242,339.7333,339.6512,339.6603,1500.0
2018-09-13 15:10:00,371.98,372.01,371.82,371.98,21729.0,339.6512,339.6786,339.5051,339.6512,21729.0
2018-09-13 15:15:00,371.93,371.95,371.8,371.89,4425.0,339.6055,339.6238,339.4868,339.569,4425.0
2018-09-13 15:20:00,371.85,372.01,371.79,371.9,6479.0,339.5325,339.6786,339.4777,339.5781,6479.0
2018-09-13 15:25:00,371.88,371.92,371.72,371.79,6005.0,339.5599,339.5964,339.4138,339.4777,6005.0
2018-09-13 15:30:00,371.72,371.76,371.57,371.75,6751.0,339.4138,339.4503,339.2768,339.4412,6751.0
2018-09-13 15:35:00,371.78,371.84,371.61,371.69,6058.0,339.4686,339.5233,339.3133,339.3864,6058.0
2018-09-13 15:40:00,371.68,371.7,371.51,371.55,13150.0,339.3772,339.3955,339.222,339.2585,13150.0
2018-09-13 15:45:00,371.49,371.61,371.4,371.53,13269.0,339.2038,339.3133,339.1216,339.2403,13269.0
2018-09-13 15:50:00,371.54,371.78,371.52,371.77,34858.0,339.2494,339.4686,339.2311,339.4594,34858.0
2018-09-13 15:55:00,371.78,371.97,371.73,371.93,68719.0,339.4686,339.642,339.4229,339.6055,68719.0
2018-09-14 09:30:00,371.93,372.57,371.91,372.37,36285.0,339.6055,340.1899,339.5873,340.0073,36285.0
2018-09-14 09:35:00,372.3,372.76,372.15,372.67,20974.0,339.9434,340.3634,339.8064,340.2812,20974.0
2018-09-14 09:40:00,372.72,372.75,372.53,372.53,69139.0,340.3269,340.3542,340.1534,340.1534,69139.0
2018-09-14 09:45:00,372.48,372.85,372.36,372.36,15903.0,340.1077,340.4456,339.9981,339.9981,15903.0
2018-09-14 09:50:00,372.4,372.67,372.31,372.52,9734.0,340.0347,340.2812,339.9525,340.1442,9734.0
2018-09-14 09:55:00,372.56,372.57,372.34,372.53,12883.0,340.1808,340.1899,339.9799,340.1534,12883.0
2018-09-14 10:00:00,372.43,372.54,372.04,372.05,23358.0,340.0621,340.1625,339.706,339.7151,23358.0
2018-09-14 10:05:00,372.08,372.08,371.74,371.79,12930.0,339.7425,339.7425,339.432,339.4777,12930.0
2018-09-14 10:10:00,371.73,372.14,371.73,372.12,16352.0,339.4229,339.7973,339.4229,339.779,16352.0
2018-09-14 10:15:00,372.17,372.96,372.15,372.76,18596.0,339.8247,340.546,339.8064,340.3634,18596.0
2018-09-14 10:20:00,372.83,372.94,372.8,372.85,6970.0,340.4273,340.5277,340.3999,340.4456,6970.0
2018-09-14 10:25:00,372.81,373.02,372.7,373.0,8909.0,340.409,340.6008,340.3086,340.5825,8909.0
2018-09-14 10:30:00,373.07,373.27,373.07,373.2,2823.0,340.6464,340.8291,340.6464,340.7651,2823.0
2018-09-14 10:35:00,373.23,373.41,373.2,373.23,7431.0,340.7925,340.9569,340.7651,340.7925,7431.0
2018-09-14 10:40:00,373.2,373.48,373.04,373.48,5868.0,340.7651,341.0208,340.619,341.0208,5868.0
2018-09-14 10:45:00,373.46,373.5,373.25,373.34,8149.0,341.0025,341.0391,340.8108,340.893,8149.0
2018-09-14 10:50:00,373.26,373.42,373.17,373.41,5473.0,340.8199,340.966,340.7377,340.9569,5473.0
2018-09-14 10:55:00,373.39,373.58,373.39,373.46,6235.0,340.9386,341.1121,340.9386,341.0025,6235.0
2018-09-14 11:00:00,373.45,373.88,373.32,373.83,5232.0,340.9934,341.386,340.8747,341.3404,5232.0
2018-09-14 11:05:00,373.85,374.1,373.8,373.85,15732.0,341.3586,341.5869,341.313,341.3586,15732.0
2018-09-14 11:10:00,373.89,373.94,373.59,373.67,7525.0,341.3952,341.4408,341.1212,341.1943,7525.0
2018-09-14 11:15:00,373.71,373.79,373.6,373.67,3614.0,341.2308,341.3039,341.1304,341.1943,3614.0
2018-09-14 11:20:00,373.62,373.84,373.55,373.71,27778.0,341.1486,341.3495,341.0847,341.2308,27778.0
2018-09-14 11:25:00,373.71,373.98,373.71,373.98,19641.0,341.2308,341.4773,341.2308,341.4773,19641.0
2018-09-14 11:30:00,374.0,374.0,373.75,373.81,4616.0,341.4956,341.4956,341.2673,341.3221,4616.0
2018-09-14 11:35:00,373.81,373.85,373.72,373.85,3310.0,341.3221,341.3586,341.2399,341.3586,3310.0
2018-09-14 11:40:00,373.86,374.07,373.72,374.0,15534.0,341.3678,341.5595,341.2399,341.4956,15534.0
2018-09-14 11:45:00,373.97,374.09,373.94,373.94,1810.0,341.4682,341.5778,341.4408,341.4408,1810.0
2018-09-14 11:50:00,373.93,373.98,373.61,373.61,6762.0,341.4317,341.4773,341.1395,341.1395,6762.0
2018-09-14 11:55:00,373.62,373.73,373.6,373.64,3305.0,341.1486,341.2491,341.1304,341.1669,3305.0
2018-09-14 12:00:00,373.66,373.69,372.72,372.8,29531.0,341.1852,341.2126,340.3269,340.3999,29531.0
2018-09-14 12:05:00,372.8,372.8,372.46,372.7,15538.0,340.3999,340.3999,340.0895,340.3086,15538.0
2018-09-14 12:10:00,372.67,373.0,372.64,373.0,15725.0,340.2812,340.5825,340.2538,340.5825,15725.0
2018-09-14 12:15:00,373.01,373.08,372.69,372.69,4000.0,340.5917,340.6556,340.2995,340.2995,4000.0
2018-09-14 12:20:00,372.69,372.79,372.3,372.3,3427.0,340.2995,340.3908,339.9434,339.9434,3427.0
2018-09-14 12:25:00,372.42,372.62,372.35,372.5,4792.0,340.0529,340.2355,339.989,340.126,4792.0
2018-09-14 12:30:00,372.47,372.48,372.23,372.36,2915.0,340.0986,340.1077,339.8794,339.9981,2915.0
2018-09-14 12:35:00,372.28,372.45,372.19,372.38,4900.0,339.9251,340.0803,339.8429,340.0164,4900.0
2018-09-14 12:40:00,372.39,372.5,372.21,372.29,4810.0,340.0255,340.126,339.8612,339.9342,4810.0
2018-09-14 12:45:00,372.28,372.38,372.24,372.36,2800.0,339.9251,340.0164,339.8886,339.9981,2800.0
2018-09-14 12:50:00,372.34,372.34,372.17,372.31,7183.0,339.9799,339.9799,339.8247,339.9525,7183.0
2018-09-14 12:55:00,372.37,372.47,372.28,372.28,2897.0,340.0073,340.0986,339.9251,339.9251,2897.0
2018-09-14 13:00:00,372.26,372.26,372.12,372.21,4051.0,339.9068,339.9068,339.779,339.8612,4051.0
2018-09-14 13:05:00,372.15,372.15,371.92,371.98,4421.0,339.8064,339.8064,339.5964,339.6512,4421.0
2018-09-14 13:10:00,371.91,372.07,371.91,372.05,4695.0,339.5873,339.7333,339.5873,339.7151,4695.0
2018-09-14 13:15:00,372.09,372.25,372.06,372.25,3471.0,339.7516,339.8977,339.7242,339.8977,3471.0
2018-09-14 13:20:00,372.25,372.43,372.25,372.33,3637.0,339.8977,340.0621,339.8977,339.9707,3637.0
2018-09-14 13:25:00,372.36,372.54,372.36,372.45,2420.0,339.9981,340.1625,339.9981,340.0803,2420.0
2018-09-14 13:30:00,372.51,372.61,372.48,372.54,3195.0,340.1351,340.2264,340.1077,340.1625,3195.0
2018-09-14 13:35:00,372.59,372.59,372.52,372.59,1804.0,340.2082,340.2082,340.1442,340.2082,1804.0
2018-09-14 13:40:00,372.57,372.71,372.57,372.6,1400.0,340.1899,340.3177,340.1899,340.2173,1400.0
2018-09-14 13:45:00,372.63,372.71,372.63,372.65,2980.0,340.2447,340.3177,340.2447,340.2629,2980.0
2018-09-14 13:50:00,372.7,372.8,372.7,372.8,1200.0,340.3086,340.3999,340.3086,340.3999,1200.0
2018-09-14 13:55:00,372.8,372.9,372.8,372.89,979.0,340.3999,340.4912,340.3999,340.4821,979.0
2018-09-14 14:00:00,372.96,373.13,372.96,373.04,1617.0,340.546,340.7012,340.546,340.619,1617.0
2018-09-14 14:05:00,373.04,373.08,372.95,373.08,3070.0,340.619,340.6556,340.5369,340.6556,3070.0
2018-09-14 14:10:00,373.12,373.12,373.01,373.07,1583.0,340.6921,340.6921,340.5917,340.6464,1583.0
2018-09-14 14:15:00,373.17,373.29,373.13,373.15,3233.0,340.7377,340.8473,340.7012,340.7195,3233.0
2018-09-14 14:20:00,373.2,373.26,373.2,373.26,918.0,340.7651,340.8199,340.7651,340.8199,918.0
2018-09-14 14:25:00,373.21,373.3,373.16,373.23,2602.0,340.7743,340.8564,340.7286,340.7925,2602.0
2018-09-14 14:30:00,373.22,373.35,373.17,373.31,825.0,340.7834,340.9021,340.7377,340.8656,825.0
2018-09-14 14:35:00,373.36,373.51,373.36,373.48,811.0,340.9112,341.0482,340.9112,341.0208,811.0
2018-09-14 14:40:00,373.45,373.45,373.38,373.38,600.0,340.9934,340.9934,340.9295,340.9295,600.0
2018-09-14 14:45:00,373.39,373.55,373.35,373.55,5722.0,340.9386,341.0847,340.9021,341.0847,5722.0
2018-09-14 14:50:00,373.56,373.59,373.49,373.58,2280.0,341.0939,341.1212,341.0299,341.1121,2280.0
2018-09-14 14:55:00,373.59,373.68,373.55,373.67,3027.0,341.1212,341.2034,341.0847,341.1943,3027.0
2018-09-14 15:00:00,373.71,373.75,373.62,373.7,3131.0,341.2308,341.2673,341.1486,341.2217,3131.0
2018-09-14 15:05:00,373.61,373.63,373.56,373.57,3044.0,341.1395,341.1578,341.0939,341.103,3044.0
2018-09-14 15:10:00,373.59,373.77,373.57,373.73,2316.0,341.1212,341.2856,341.103,341.2491,2316.0
2018-09-14 15:15:00,373.75,373.86,373.75,373.86,2400.0,341.2673,341.3678,341.2673,341.3678,2400.0
2018-09-14 15:20:00,373.86,373.89,373.74,373.89,4404.0,341.3678,341.3952,341.2582,341.3952,4404.0
2018-09-14 15:25:00,373.84,373.84,373.59,373.6,6825.0,341.3495,341.3495,341.1212,341.1304,6825.0
2018-09-14 15:30:00,373.56,373.75,373.52,373.66,13257.0,341.0939,341.2673,341.0573,341.1852,13257.0
2018-09-14 15:35:00,373.66,373.72,373.48,373.66,11650.0,341.1852,341.2399,341.0208,341.1852,11650.0
2018-09-14 15:40:00,373.63,373.63,373.42,373.48,9785.0,341.1578,341.1578,340.966,341.0208,9785.0
2018-09-14 15:45:00,373.46,373.52,373.39,373.46,15883.0,341.0025,341.0573,340.9386,341.0025,15883.0
2018-09-14 15:50:00,373.48,373.51,373.17,373.17,74395.0,341.0208,341.0482,340.7377,340.7377,74395.0
2018-09-14 15:55:00,373.21,373.4,373.2,373.38,180710.0,340.7743,340.9478,340.7651,340.9295,180710.0
2018-09-17 09:30:00,373.1,373.67,372.97,373.03,49243.0,340.6738,341.1943,340.5551,340.6099,49243.0
2018-09-17 09:35:00,372.99,373.03,372.44,372.53,32825.0,340.5734,340.6099,340.0712,340.1534,32825.0
2018-09-17 09:40:00,372.55,372.55,371.76,371.81,32964.0,340.1716,340.1716,339.4503,339.4959,32964.0
2018-09-17 09:45:00,371.81,372.2,371.81,372.12,20775.0,339.4959,339.852,339.4959,339.779,20775.0
2018-09-17 09:50:00,372.13,372.21,371.98,372.07,18114.0,339.7881,339.8612,339.6512,339.7333,18114.0
2018-09-17 09:55:00,372.07,372.1,371.88,372.07,12703.0,339.7333,339.7607,339.5599,339.7333,12703.0
2018-09-17 10:00:00,372.06,372.08,371.88,371.99,12679.0,339.7242,339.7425,339.5599,339.6603,12679.0
2018-09-17 10:05:00,371.98,372.12,371.59,371.79,22206.0,339.6512,339.779,339.2951,339.4777,22206.0
2018-09-17 10:10:00,371.74,371.94,371.65,371.68,13163.0,339.432,339.6146,339.3498,339.3772,13163.0
2018-09-17 10:15:00,371.67,371.67,371.39,371.51,19453.0,339.3681,339.3681,339.1124,339.222,19453.0
2018-09-17 10:20:00,371.47,371.65,371.47,371.54,10525.0,339.1855,339.3498,339.1855,339.2494,10525.0
2018-09-17 10:25:00,371.54,371.67,371.24,371.25,14994.0,339.2494,339.3681,338.9755,338.9846,14994.0
2018-09-17 10:30:00,371.23,371.23,370.93,371.04,18490.0,338.9664,338.9664,338.6924,338.7929,18490.0
2018-09-17 10:35:00,371.1,371.42,371.05,371.24,14417.0,338.8476,339.1398,338.802,338.9755,14417.0
2018-09-17 10:40:00,371.23,371.51,371.22,371.43,10925.0,338.9664,339.222,338.9572,339.149,10925.0
2018-09-17 10:45:00,371.3,371.34,371.01,371.01,2100.0,339.0303,339.0668,338.7655,338.7655,2100.0
2018-09-17 10:50:00,371.13,371.33,370.78,371.07,19227.0,338.875,339.0577,338.5555,338.8203,19227.0
2018-09-17 10:55:00,371.02,371.02,370.88,370.96,4236.0,338.7746,338.7746,338.6468,338.7198,4236.0
2018-09-17 11:00:00,371.0,371.43,370.95,371.43,7268.0,338.7563,339.149,338.7107,339.149,7268.0
2018-09-17 11:05:00,371.65,371.86,371.65,371.86,6837.0,339.3498,339.5416,339.3498,339.5416,6837.0
2018-09-17 11:10:00,371.95,372.02,371.87,371.93,3905.0,339.6238,339.6877,339.5507,339.6055,3905.0
2018-09-17 11:15:00,371.96,372.07,371.74,371.95,5604.0,339.6329,339.7333,339.432,339.6238,5604.0
2018-09-17 11:20:00,371.92,371.92,371.8,371.8,6300.0,339.5964,339.5964,339.4868,339.4868,6300.0
2018-09-17 11:25:00,371.82,371.93,371.71,371.77,4989.0,339.5051,339.6055,339.4046,339.4594,4989.0
2018-09-17 11:30:00,371.78,371.95,371.78,371.82,3996.0,339.4686,339.6238,339.4686,339.5051,3996.0
2018-09-17 11:35:00,371.82,371.97,371.73,371.73,5633.0,339.5051,339.642,339.4229,339.4229,5633.0
2018-09-17 11:40:00,371.78,371.94,371.76,371.85,1200.0,339.4686,339.6146,339.4503,339.5325,1200.0
2018-09-17 11:45:00,371.89,371.89,371.57,371.65,4800.0,339.569,339.569,339.2768,339.3498,4800.0
2018-09-17 11:50:00,371.72,371.87,371.67,371.78,2155.0,339.4138,339.5507,339.3681,339.4686,2155.0
2018-09-17 11:55:00,371.77,371.84,371.73,371.77,3085.0,339.4594,339.5233,339.4229,339.4594,3085.0
2018-09-17 12:00:00,371.83,371.9,371.73,371.84,4426.0,339.5142,339.5781,339.4229,339.5233,4426.0
2018-09-17 12:05:00,371.78,371.78,371.63,371.63,2262.0,339.4686,339.4686,339.3316,339.3316,2262.0
2018-09-17 12:10:00,371.57,371.59,371.35,371.35,3301.0,339.2768,339.2951,339.0759,339.0759,3301.0
2018-09-17 12:15:00,371.33,371.33,371.21,371.21,2329.0,339.0577,339.0577,338.9481,338.9481,2329.0
2018-09-17 12:20:00,371.26,371.43,371.22,371.42,1814.0,338.9937,339.149,338.9572,339.1398,1814.0
2018-09-17 12:25:00,371.4,371.44,371.09,371.09,5403.0,339.1216,339.1581,338.8385,338.8385,5403.0
2018-09-17 12:30:00,371.1,371.18,370.84,370.95,7987.0,338.8476,338.9207,338.6102,338.7107,7987.0
2018-09-17 12:35:00,370.96,371.16,370.96,371.06,2632.0,338.7198,338.9024,338.7198,338.8111,2632.0
2018-09-17 12:40:00,371.06,371.08,371.02,371.06,2479.0,338.8111,338.8294,338.7746,338.8111,2479.0
2018-09-17 12:45:00,371.04,371.23,371.01,371.18,32110.0,338.7929,338.9664,338.7655,338.9207,32110.0
2018-09-17 12:50:00,371.22,371.28,370.84,370.84,4442.0,338.9572,339.012,338.6102,338.6102,4442.0
2018-09-17 12:55:00,370.82,370.92,370.68,370.89,7650.0,338.592,338.6833,338.4642,338.6559,7650.0
2018-09-17 13:00:00,370.85,370.97,370.64,370.66,10424.0,338.6194,338.7289,338.4276,338.4459,10424.0
2018-09-17 13:05:00,370.64,370.74,370.54,370.63,36779.0,338.4276,338.5189,338.3363,338.4185,36779.0
2018-09-17 13:10:00,370.63,370.63,370.42,370.43,43859.0,338.4185,338.4185,338.2267,338.2359,43859.0
2018-09-17 13:15:00,370.44,370.52,370.36,370.45,20084.0,338.245,338.3181,338.172,338.2541,20084.0
2018-09-17 13:20:00,370.48,370.52,370.32,370.51,21260.0,338.2815,338.3181,338.1354,338.3089,21260.0
2018-09-17 13:25:00,370.51,370.59,370.34,370.36,30543.0,338.3089,338.382,338.1537,338.172,30543.0
2018-09-17 13:30:00,370.37,370.57,370.12,370.51,42689.0,338.1811,338.3637,337.9528,338.3089,42689.0
2018-09-17 13:35:00,370.47,370.48,370.28,370.34,10412.0,338.2724,338.2815,338.0989,338.1537,10412.0
2018-09-17 13:40:00,370.38,370.45,370.27,370.37,7420.0,338.1902,338.2541,338.0898,338.1811,7420.0
2018-09-17 13:45:00,370.41,370.63,370.35,370.56,11356.0,338.2176,338.4185,338.1628,338.3546,11356.0
2018-09-17 13:50:00,370.57,370.8,370.52,370.79,5200.0,338.3637,338.5737,338.3181,338.5646,5200.0
2018-09-17 13:55:00,370.92,370.93,370.7,370.71,4366.0,338.6833,338.6924,338.4824,338.4915,4366.0
2018-09-17 14:00:00,370.67,370.73,370.57,370.63,7355.0,338.455,338.5098,338.3637,338.4185,7355.0
2018-09-17 14:05:00,370.61,370.76,370.59,370.73,6997.0,338.4002,338.5372,338.382,338.5098,6997.0
2018-09-17 14:10:00,370.77,370.91,370.66,370.9,2527.0,338.5463,338.6742,338.4459,338.665,2527.0
2018-09-17 14:15:00,370.88,370.92,370.8,370.91,2913.0,338.6468,338.6833,338.5737,338.6742,2913.0
2018-09-17 14:20:00,370.89,371.0,370.85,370.87,3234.0,338.6559,338.7563,338.6194,338.6376,3234.0
2018-09-17 14:25:00,371.01,371.05,370.92,370.93,2226.0,338.7655,338.802,338.6833,338.6924,2226.0
2018-09-17 14:30:00,370.79,370.93,370.79,370.91,435.0,338.5646,338.6924,338.5646,338.6742,435.0
2018-09-17 14:35:00,370.98,370.99,370.89,370.93,2266.0,338.7381,338.7472,338.6559,338.6924,2266.0
2018-09-17 14:40:00,370.94,370.99,370.85,370.89,13006.0,338.7016,338.7472,338.6194,338.6559,13006.0
2018-09-17 14:45:00,370.92,370.93,370.72,370.73,2964.0,338.6833,338.6924,338.5007,338.5098,2964.0
2018-09-17 14:50:00,370.69,370.75,370.64,370.67,5479.0,338.4733,338.5281,338.4276,338.455,5479.0
2018-09-17 14:55:00,370.62,370.68,370.28,370.38,4559.0,338.4094,338.4642,338.0989,338.1902,4559.0
2018-09-17 15:00:00,370.39,370.46,370.34,370.34,3165.0,338.1994,338.2633,338.1537,338.1537,3165.0
2018-09-17 15:05:00,370.38,370.38,370.18,370.23,4723.0,338.1902,338.1902,338.0076,338.0533,4723.0
2018-09-17 15:10:00,370.18,370.29,370.15,370.15,6990.0,338.0076,338.108,337.9802,337.9802,6990.0
2018-09-17 15:15:00,370.11,370.12,369.82,369.82,7546.0,337.9437,337.9528,337.6789,337.6789,7546.0
2018-09-17 15:20:00,369.78,369.81,369.67,369.7,74445.0,337.6424,337.6698,337.5419,337.5693,74445.0
2018-09-17 15:25:00,369.72,369.84,369.7,369.75,9621.0,337.5876,337.6972,337.5693,337.615,9621.0
2018-09-17 15:30:00,369.73,369.98,369.7,369.79,8463.0,337.5967,337.825,337.5693,337.6515,8463.0
2018-09-17 15:35:00,369.77,369.85,369.72,369.76,17673.0,337.6332,337.7063,337.5876,337.6241,17673.0
2018-09-17 15:40:00,369.75,369.84,369.64,369.84,13323.0,337.615,337.6972,337.5145,337.6972,13323.0
2018-09-17 15:45:00,369.85,370.06,369.85,369.93,10988.0,337.7063,337.898,337.7063,337.7793,10988.0
2018-09-17 15:50:00,369.9,369.94,369.75,369.77,35918.0,337.7519,337.7885,337.615,337.6332,35918.0
2018-09-17 15:55:00,369.78,370.26,369.6,369.83,137726.0,337.6424,338.0807,337.478,337.688,137726.0
2018-09-18 09:30:00,370.53,370.88,370.38,370.82,29879.0,338.3272,338.6468,338.1902,338.592,29879.0
2018-09-18 09:35:00,370.75,370.98,370.7,370.82,7930.0,338.5281,338.7381,338.4824,338.592,7930.0
2018-09-18 09:40:00,370.93,370.93,370.53,370.63,6559.0,338.6924,338.6924,338.3272,338.4185,6559.0
2018-09-18 09:45:00,370.66,370.93,370.5,370.5,8174.0,338.4459,338.6924,338.2998,338.2998,8174.0
2018-09-18 09:50:00,370.45,370.47,370.26,370.39,8406.0,338.2541,338.2724,338.0807,338.1994,8406.0
2018-09-18 09:55:00,370.12,370.32,369.86,369.88,8245.0,337.9528,338.1354,337.7154,337.7337,8245.0
2018-09-18 10:00:00,369.85,369.86,369.3,369.78,11244.0,337.7063,337.7154,337.2041,337.6424,11244.0
2018-09-18 10:05:00,369.92,369.92,369.66,369.74,9777.0,337.7702,337.7702,337.5328,337.6058,9777.0
2018-09-18 10:10:00,369.71,370.17,369.57,370.16,18872.0,337.5785,337.9985,337.4506,337.9893,18872.0
2018-09-18 10:15:00,370.25,370.35,370.16,370.23,12787.0,338.0715,338.1628,337.9893,338.0533,12787.0
2018-09-18 10:20:00,370.3,370.66,370.19,370.5,4144.0,338.1172,338.4459,338.0167,338.2998,4144.0
2018-09-18 10:25:00,370.4,370.51,370.06,370.1,5475.0,338.2085,338.3089,337.898,337.9346,5475.0
2018-09-18 10:30:00,370.09,370.18,369.67,369.67,6108.0,337.9254,338.0076,337.5419,337.5419,6108.0
2018-09-18 10:35:00,369.71,370.13,369.66,370.12,18860.0,337.5785,337.962,337.5328,337.9528,18860.0
2018-09-18 10:40:00,370.1,370.23,369.92,370.19,12924.0,337.9346,338.0533,337.7702,338.0167,12924.0
2018-09-18 10:45:00,370.19,370.68,370.19,370.57,10782.0,338.0167,338.4642,338.0167,338.3637,10782.0
2018-09-18 10:50:00,370.58,370.84,370.56,370.66,4990.0,338.3728,338.6102,338.3546,338.4459,4990.0
2018-09-18 10:55:00,370.59,370.78,370.55,370.78,2842.0,338.382,338.5555,338.3454,338.5555,2842.0
2018-09-18 11:00:00,370.84,371.16,370.58,370.74,12087.0,338.6102,338.9024,338.3728,338.5189,12087.0
2018-09-18 11:05:00,370.72,371.12,370.69,371.01,11943.0,338.5007,338.8659,338.4733,338.7655,11943.0
2018-09-18 11:10:00,371.03,371.03,370.77,370.99,9746.0,338.7837,338.7837,338.5463,338.7472,9746.0
2018-09-18 11:15:00,370.93,371.02,370.89,370.99,4567.0,338.6924,338.7746,338.6559,338.7472,4567.0
2018-09-18 11:20:00,371.03,371.15,371.01,371.04,3310.0,338.7837,338.8933,338.7655,338.7929,3310.0
2018-09-18 11:25:00,371.05,371.12,370.83,371.07,15784.0,338.802,338.8659,338.6011,338.8203,15784.0
2018-09-18 11:30:00,371.07,371.12,370.89,370.92,2300.0,338.8203,338.8659,338.6559,338.6833,2300.0
2018-09-18 11:35:00,370.94,371.0,370.88,370.98,6860.0,338.7016,338.7563,338.6468,338.7381,6860.0
2018-09-18 11:40:00,371.0,371.08,370.95,371.08,4275.0,338.7563,338.8294,338.7107,338.8294,4275.0
2018-09-18 11:45:00,371.07,371.18,371.02,371.02,1761.0,338.8203,338.9207,338.7746,338.7746,1761.0
2018-09-18 11:50:00,371.1,371.1,371.01,371.09,12520.0,338.8476,338.8476,338.7655,338.8385,12520.0
2018-09-18 11:55:00,371.08,371.53,371.08,371.38,25760.0,338.8294,339.2403,338.8294,339.1033,25760.0
2018-09-18 12:00:00,371.41,371.68,371.41,371.59,11964.0,339.1307,339.3772,339.1307,339.2951,11964.0
2018-09-18 12:05:00,371.68,371.75,371.55,371.55,8142.0,339.3772,339.4412,339.2585,339.2585,8142.0
2018-09-18 12:10:00,371.53,371.58,371.45,371.53,7317.0,339.2403,339.2859,339.1672,339.2403,7317.0
2018-09-18 12:15:00,371.54,371.54,371.26,371.26,13346.0,339.2494,339.2494,338.9937,338.9937,13346.0
2018-09-18 12:20:00,371.25,371.26,370.98,370.99,7578.0,338.9846,338.9937,338.7381,338.7472,7578.0
2018-09-18 12:25:00,371.0,371.0,370.9,370.91,5317.0,338.7563,338.7563,338.665,338.6742,5317.0
2018-09-18 12:30:00,370.88,371.1,370.88,371.06,13400.0,338.6468,338.8476,338.6468,338.8111,13400.0
2018-09-18 12:35:00,371.06,371.21,371.06,371.21,4780.0,338.8111,338.9481,338.8111,338.9481,4780.0
2018-09-18 12:40:00,371.2,371.2,371.11,371.11,1000.0,338.939,338.939,338.8568,338.8568,1000.0
2018-09-18 12:45:00,371.18,371.2,371.07,371.1,1510.0,338.9207,338.939,338.8203,338.8476,1510.0
2018-09-18 12:50:00,370.97,371.03,370.97,370.98,956.0,338.7289,338.7837,338.7289,338.7381,956.0
2018-09-18 12:55:00,371.04,371.1,370.96,370.97,1890.0,338.7929,338.8476,338.7198,338.7289,1890.0
2018-09-18 13:00:00,371.03,371.36,371.03,371.35,5893.0,338.7837,339.0851,338.7837,339.0759,5893.0
2018-09-18 13:05:00,371.33,371.41,371.3,371.39,2435.0,339.0577,339.1307,339.0303,339.1124,2435.0
2018-09-18 13:10:00,371.38,371.45,371.31,371.41,1600.0,339.1033,339.1672,339.0394,339.1307,1600.0
2018-09-18 13:15:00,371.48,371.65,371.48,371.62,8338.0,339.1946,339.3498,339.1946,339.3225,8338.0
2018-09-18 13:20:00,371.57,371.57,371.43,371.46,900.0,339.2768,339.2768,339.149,339.1764,900.0
2018-09-18 13:25:00,371.41,371.41,371.23,371.26,2828.0,339.1307,339.1307,338.9664,338.9937,2828.0
2018-09-18 13:30:00,371.28,371.32,371.21,371.22,9844.0,339.012,339.0485,338.9481,338.9572,9844.0
2018-09-18 13:35:00,371.25,371.4,371.25,371.4,2674.0,338.9846,339.1216,338.9846,339.1216,2674.0
2018-09-18 13:40:00,371.43,371.53,371.39,371.44,4055.0,339.149,339.2403,339.1124,339.1581,4055.0
2018-09-18 13:45:00,371.42,371.51,371.4,371.5,2880.0,339.1398,339.222,339.1216,339.2129,2880.0
2018-09-18 13:50:00,371.58,371.62,371.54,371.56,2462.0,339.2859,339.3225,339.2494,339.2677,2462.0
2018-09-18 13:55:00,371.59,371.59,371.52,371.55,2935.0,339.2951,339.2951,339.2311,339.2585,2935.0
2018-09-18 14:00:00,371.51,371.75,371.51,371.72,26123.0,339.222,339.4412,339.222,339.4138,26123.0
2018-09-18 14:05:00,371.71,371.81,371.67,371.81,9920.0,339.4046,339.4959,339.3681,339.4959,9920.0
2018-09-18 14:10:00,371.91,371.96,371.87,371.92,7670.0,339.5873,339.6329,339.5507,339.5964,7670.0
2018-09-18 14:15:00,371.94,371.97,371.84,371.95,9541.0,339.6146,339.642,339.5233,339.6238,9541.0
2018-09-18 14:20:00,371.95,372.02,371.83,372.02,9105.0,339.6238,339.6877,339.5142,339.6877,9105.0
2018-09-18 14:25:00,372.03,372.14,372.03,372.14,6961.0,339.6968,339.7973,339.6968,339.7973,6961.0
2018-09-18 14:30:00,372.16,372.16,371.97,371.99,9876.0,339.8155,339.8155,339.642,339.6603,9876.0
2018-09-18 14:35:00,372.01,372.09,371.96,371.96,9355.0,339.6786,339.7516,339.6329,339.6329,9355.0
2018-09-18 14:40:00,371.96,372.07,371.94,371.97,15365.0,339.6329,339.7333,339.6146,339.642,15365.0
2018-09-18 14:45:00,371.98,372.09,371.91,372.04,9673.0,339.6512,339.7516,339.5873,339.706,9673.0
2018-09-18 14:50:00,372.05,372.09,371.97,372.02,6510.0,339.7151,339.7516,339.642,339.6877,6510.0
2018-09-18 14:55:00,372.04,372.07,371.92,371.96,8899.0,339.706,339.7333,339.5964,339.6329,8899.0
2018-09-18 15:00:00,371.98,372.08,371.94,372.03,12366.0,339.6512,339.7425,339.6146,339.6968,12366.0
2018-09-18 15:05:00,372.03,372.06,371.93,371.94,19061.0,339.6968,339.7242,339.6055,339.6146,19061.0
2018-09-18 15:10:00,371.93,371.99,371.86,371.98,11620.0,339.6055,339.6603,339.5416,339.6512,11620.0
2018-09-18 15:15:00,371.97,372.01,371.86,371.86,9106.0,339.642,339.6786,339.5416,339.5416,9106.0
2018-09-18 15:20:00,371.9,372.21,371.9,372.14,25582.0,339.5781,339.8612,339.5781,339.7973,25582.0
2018-09-18 15:25:00,372.14,372.14,372.01,372.02,6469.0,339.7973,339.7973,339.6786,339.6877,6469.0
2018-09-18 15:30:00,372.01,372.03,371.92,371.93,12179.0,339.6786,339.6968,339.5964,339.6055,12179.0
2018-09-18 15:35:00,371.91,372.03,371.9,371.93,12805.0,339.5873,339.6968,339.5781,339.6055,12805.0
2018-09-18 15:40:00,371.94,371.97,371.8,371.8,15931.0,339.6146,339.642,339.4868,339.4868,15931.0
2018-09-18 15:45:00,371.76,371.76,371.59,371.63,13900.0,339.4503,339.4503,339.2951,339.3316,13900.0
2018-09-18 15:50:00,371.6,371.6,371.45,371.5,15864.0,339.3042,339.3042,339.1672,339.2129,15864.0
2018-09-18 15:55:00,371.5,371.58,371.43,371.52,62900.0,339.2129,339.2859,339.149,339.2311,62900.0
2018-09-19 09:30:00,371.27,372.19,371.27,372.01,43724.0,339.0029,339.8429,339.0029,339.6786,43724.0
2018-09-19 09:35:00,372.06,372.4,372.01,372.14,24002.0,339.7242,340.0347,339.6786,339.7973,24002.0
2018-09-19 09:40:00,372.14,372.49,372.1,372.4,15713.0,339.7973,340.1168,339.7607,340.0347,15713.0
2018-09-19 09:45:00,372.5,372.74,372.39,372.49,28626.0,340.126,340.3451,340.0255,340.1168,28626.0
2018-09-19 09:50:00,372.53,372.89,372.4,372.89,25538.0,340.1534,340.4821,340.0347,340.4821,25538.0
2018-09-19 09:55:00,372.75,372.97,372.57,372.58,23309.0,340.3542,340.5551,340.1899,340.199,23309.0
2018-09-19 10:00:00,372.66,373.25,372.66,373.24,33140.0,340.2721,340.8108,340.2721,340.8017,33140.0
2018-09-19 10:05:00,373.19,373.2,372.72,372.72,11400.0,340.756,340.7651,340.3269,340.3269,11400.0
2018-09-19 10:10:00,372.68,372.68,372.27,372.27,5453.0,340.2903,340.2903,339.916,339.916,5453.0
2018-09-19 10:15:00,372.2,372.33,371.98,372.31,7361.0,339.852,339.9707,339.6512,339.9525,7361.0
2018-09-19 10:20:00,372.36,372.44,372.14,372.36,10849.0,339.9981,340.0712,339.7973,339.9981,10849.0
2018-09-19 10:25:00,372.26,372.49,372.18,372.25,18158.0,339.9068,340.1168,339.8338,339.8977,18158.0
2018-09-19 10:30:00,372.37,372.5,372.26,372.33,10394.0,340.0073,340.126,339.9068,339.9707,10394.0
2018-09-19 10:35:00,372.33,372.33,372.0,372.01,3109.0,339.9707,339.9707,339.6694,339.6786,3109.0
2018-09-19 10:40:00,372.02,372.14,371.85,372.12,103040.0,339.6877,339.7973,339.5325,339.779,103040.0
2018-09-19 10:45:00,372.11,372.33,372.08,372.31,7984.0,339.7699,339.9707,339.7425,339.9525,7984.0
2018-09-19 10:50:00,372.27,372.27,372.08,372.13,4880.0,339.916,339.916,339.7425,339.7881,4880.0
2018-09-19 10:55:00,372.15,372.15,371.96,372.05,7102.0,339.8064,339.8064,339.6329,339.7151,7102.0
2018-09-19 11:00:00,372.07,372.12,371.98,372.02,4350.0,339.7333,339.779,339.6512,339.6877,4350.0
2018-09-19 11:05:00,372.06,372.36,372.06,372.36,6810.0,339.7242,339.9981,339.7242,339.9981,6810.0
2018-09-19 11:10:00,372.37,372.57,372.08,372.08,4272.0,340.0073,340.1899,339.7425,339.7425,4272.0
2018-09-19 11:15:00,372.12,372.28,371.92,371.92,22143.0,339.779,339.9251,339.5964,339.5964,22143.0
2018-09-19 11:20:00,372.05,372.05,371.32,371.32,11206.0,339.7151,339.7151,339.0485,339.0485,11206.0
2018-09-19 11:25:00,371.28,371.54,371.28,371.37,11311.0,339.012,339.2494,339.012,339.0942,11311.0
2018-09-19 11:30:00,371.41,371.43,371.12,371.38,10760.0,339.1307,339.149,338.8659,339.1033,10760.0
2018-09-19 11:35:00,371.35,371.42,371.23,371.42,2610.0,339.0759,339.1398,338.9664,339.1398,2610.0
2018-09-19 11:40:00,371.41,371.41,371.08,371.29,45389.0,339.1307,339.1307,338.8294,339.0211,45389.0
2018-09-19 11:45:00,371.36,371.36,371.06,371.13,4300.0,339.0851,339.0851,338.8111,338.875,4300.0
2018-09-19 11:50:00,371.19,371.31,371.13,371.26,4860.0,338.9298,339.0394,338.875,338.9937,4860.0
2018-09-19 11:55:00,371.28,371.65,371.28,371.63,31999.0,339.012,339.3498,339.012,339.3316,31999.0
2018-09-19 12:00:00,371.61,371.67,371.4,371.4,4761.0,339.3133,339.3681,339.1216,339.1216,4761.0
2018-09-19 12:05:00,371.39,371.4,371.09,371.28,4865.0,339.1124,339.1216,338.8385,339.012,4865.0
2018-09-19 12:10:00,371.32,371.32,370.98,371.05,4830.0,339.0485,339.0485,338.7381,338.802,4830.0
2018-09-19 12:15:00,371.09,371.12,370.66,370.91,12573.0,338.8385,338.8659,338.4459,338.6742,12573.0
2018-09-19 12:20:00,370.9,371.07,370.79,370.86,6627.0,338.665,338.8203,338.5646,338.6285,6627.0
2018-09-19 12:25:00,370.88,370.94,370.71,370.75,5200.0,338.6468,338.7016,338.4915,338.5281,5200.0
2018-09-19 12:30:00,370.77,370.93,370.71,370.77,6049.0,338.5463,338.6924,338.4915,338.5463,6049.0
2018-09-19 12:35:00,370.7,370.73,370.2,370.2,6410.0,338.4824,338.5098,338.0259,338.0259,6410.0
2018-09-19 12:40:00,370.11,370.24,369.98,370.24,11352.0,337.9437,338.0624,337.825,338.0624,11352.0
2018-09-19 12:45:00,370.25,370.38,370.23,370.35,5300.0,338.0715,338.1902,338.0533,338.1628,5300.0
2018-09-19 12:50:00,370.4,370.63,370.31,370.63,5514.0,338.2085,338.4185,338.1263,338.4185,5514.0
2018-09-19 12:55:00,370.6,370.83,370.56,370.83,4300.0,338.3911,338.6011,338.3546,338.6011,4300.0
2018-09-19 13:00:00,370.77,370.79,370.66,370.68,4825.0,338.5463,338.5646,338.4459,338.4642,4825.0
2018-09-19 13:05:00,370.65,370.65,370.43,370.49,3800.0,338.4368,338.4368,338.2359,338.2907,3800.0
2018-09-19 13:10:00,370.45,370.57,370.42,370.42,4522.0,338.2541,338.3637,338.2267,338.2267,4522.0
2018-09-19 13:15:00,370.47,370.53,370.39,370.4,2700.0,338.2724,338.3272,338.1994,338.2085,2700.0
2018-09-19 13:20:00,370.36,370.52,370.36,370.43,3500.0,338.172,338.3181,338.172,338.2359,3500.0
2018-09-19 13:25:00,370.44,370.44,370.14,370.14,4326.0,338.245,338.245,337.9711,337.9711,4326.0
2018-09-19 13:30:00,370.11,370.24,370.06,370.12,7804.0,337.9437,338.0624,337.898,337.9528,7804.0
2018-09-19 13:35:00,370.06,370.31,370.06,370.31,3801.0,337.898,338.1263,337.898,338.1263,3801.0
2018-09-19 13:40:00,370.29,370.44,370.21,370.29,5731.0,338.108,338.245,338.035,338.108,5731.0
2018-09-19 13:45:00,370.31,370.31,370.1,370.13,3878.0,338.1263,338.1263,337.9346,337.962,3878.0
2018-09-19 13:50:00,370.17,370.31,370.17,370.3,3400.0,337.9985,338.1263,337.9985,338.1172,3400.0
2018-09-19 13:55:00,370.26,370.31,370.18,370.26,4000.0,338.0807,338.1263,338.0076,338.0807,4000.0
2018-09-19 14:00:00,370.22,370.26,370.15,370.15,3310.0,338.0441,338.0807,337.9802,337.9802,3310.0
2018-09-19 14:05:00,370.19,370.26,370.12,370.21,6259.0,338.0167,338.0807,337.9528,338.035,6259.0
2018-09-19 14:10:00,370.22,370.36,370.2,370.3,3504.0,338.0441,338.172,338.0259,338.1172,3504.0
2018-09-19 14:15:00,370.3,370.4,370.25,370.25,2700.0,338.1172,338.2085,338.0715,338.0715,2700.0
2018-09-19 14:20:00,370.29,370.29,370.1,370.15,3745.0,338.108,338.108,337.9346,337.9802,3745.0
2018-09-19 14:25:00,370.16,370.17,370.03,370.03,2500.0,337.9893,337.9985,337.8706,337.8706,2500.0
2018-09-19 14:30:00,370.0,370.0,369.8,369.8,5426.0,337.8433,337.8433,337.6606,337.6606,5426.0
2018-09-19 14:35:00,369.8,370.02,369.8,369.94,5326.0,337.6606,337.8615,337.6606,337.7885,5326.0
2018-09-19 14:40:00,369.97,369.99,369.82,369.85,34026.0,337.8159,337.8341,337.6789,337.7063,34026.0
2018-09-19 14:45:00,369.85,370.01,369.84,370.0,33562.0,337.7063,337.8524,337.6972,337.8433,33562.0
2018-09-19 14:50:00,370.0,370.0,369.86,369.93,4400.0,337.8433,337.8433,337.7154,337.7793,4400.0
2018-09-19 14:55:00,369.91,369.91,369.66,369.71,4080.0,337.7611,337.7611,337.5328,337.5785,4080.0
2018-09-19 15:00:00,369.73,369.82,369.67,369.7,10465.0,337.5967,337.6789,337.5419,337.5693,10465.0
2018-09-19 15:05:00,369.65,369.74,369.57,369.69,5823.0,337.5237,337.6058,337.4506,337.5602,5823.0
2018-09-19 15:10:00,369.67,369.68,369.57,369.63,5706.0,337.5419,337.5511,337.4506,337.5054,5706.0
2018-09-19 15:15:00,369.63,369.63,369.51,369.63,5362.0,337.5054,337.5054,337.3958,337.5054,5362.0
2018-09-19 15:20:00,369.66,369.84,369.59,369.84,4800.0,337.5328,337.6972,337.4689,337.6972,4800.0
2018-09-19 15:25:00,369.83,369.96,369.79,369.84,12450.0,337.688,337.8067,337.6515,337.6972,12450.0
2018-09-19 15:30:00,369.86,369.93,369.79,369.86,6503.0,337.7154,337.7793,337.6515,337.7154,6503.0
2018-09-19 15:35:00,369.86,369.95,369.86,369.92,6041.0,337.7154,337.7976,337.7154,337.7702,6041.0
2018-09-19 15:40:00,369.92,370.08,369.89,370.04,10100.0,337.7702,337.9163,337.7428,337.8798,10100.0
2018-09-19 15:45:00,370.04,370.1,369.92,370.09,23019.0,337.8798,337.9346,337.7702,337.9254,23019.0
2018-09-19 15:50:00,370.14,370.18,370.04,370.06,15897.0,337.9711,338.0076,337.8798,337.898,15897.0
2018-09-19 15:55:00,370.06,370.29,369.98,370.25,56045.0,337.898,338.108,337.825,338.0715,56045.0
2018-09-20 09:30:00,371.51,372.3,371.51,372.2,32532.0,339.222,339.9434,339.222,339.852,32532.0
2018-09-20 09:35:00,372.08,372.08,371.48,371.72,31331.0,339.7425,339.7425,339.1946,339.4138,31331.0
2018-09-20 09:40:00,371.89,371.93,371.53,371.66,12907.0,339.569,339.6055,339.2403,339.359,12907.0
2018-09-20 09:45:00,371.63,371.83,371.49,371.7,13088.0,339.3316,339.5142,339.2038,339.3955,13088.0
2018-09-20 09:50:00,371.74,371.74,371.24,371.39,11562.0,339.432,339.432,338.9755,339.1124,11562.0
2018-09-20 09:55:00,371.43,371.5,371.24,371.38,9309.0,339.149,339.2129,338.9755,339.1033,9309.0
2018-09-20 10:00:00,371.51,371.91,371.44,371.91,16260.0,339.222,339.5873,339.1581,339.5873,16260.0
2018-09-20 10:05:00,371.91,371.95,371.13,371.13,8690.0,339.5873,339.6238,338.875,338.875,8690.0
2018-09-20 10:10:00,371.19,371.39,371.12,371.14,10441.0,338.9298,339.1124,338.8659,338.8842,10441.0
2018-09-20 10:15:00,371.16,371.69,371.09,371.69,11535.0,338.9024,339.3864,338.8385,339.3864,11535.0
2018-09-20 10:20:00,371.71,371.95,371.6,371.67,11600.0,339.4046,339.6238,339.3042,339.3681,11600.0
2018-09-20 10:25:00,371.7,371.73,370.91,370.94,6473.0,339.3955,339.4229,338.6742,338.7016,6473.0
2018-09-20 10:30:00,370.96,371.11,370.96,371.11,1550.0,338.7198,338.8568,338.7198,338.8568,1550.0
2018-09-20 10:35:00,371.21,371.52,371.13,371.44,2895.0,338.9481,339.2311,338.875,339.1581,2895.0
2018-09-20 10:40:00,371.47,372.07,371.47,372.07,9155.0,339.1855,339.7333,339.1855,339.7333,9155.0
2018-09-20 10:45:00,372.05,372.06,371.7,371.7,3584.0,339.7151,339.7242,339.3955,339.3955,3584.0
2018-09-20 10:50:00,371.64,371.78,371.18,371.26,13609.0,339.3407,339.4686,338.9207,338.9937,13609.0
2018-09-20 10:55:00,371.31,371.57,371.27,371.47,2880.0,339.0394,339.2768,339.0029,339.1855,2880.0
2018-09-20 11:00:00,371.52,371.92,371.49,371.83,16875.0,339.2311,339.5964,339.2038,339.5142,16875.0
2018-09-20 11:05:00,371.74,371.78,371.46,371.65,5137.0,339.432,339.4686,339.1764,339.3498,5137.0
2018-09-20 11:10:00,371.61,371.63,371.47,371.61,1100.0,339.3133,339.3316,339.1855,339.3133,1100.0
2018-09-20 11:15:00,371.6,371.6,371.37,371.45,1966.0,339.3042,339.3042,339.0942,339.1672,1966.0
2018-09-20 11:20:00,371.46,371.48,371.24,371.43,6952.0,339.1764,339.1946,338.9755,339.149,6952.0
2018-09-20 11:25:00,371.46,371.46,371.28,371.39,6106.0,339.1764,339.1764,339.012,339.1124,6106.0
2018-09-20 11:30:00,371.43,371.68,371.43,371.58,17061.0,339.149,339.3772,339.149,339.2859,17061.0
2018-09-20 11:35:00,371.33,371.7,371.33,371.68,1332.0,339.0577,339.3955,339.0577,339.3772,1332.0
2018-09-20 11:40:00,371.7,371.86,371.7,371.86,5188.0,339.3955,339.5416,339.3955,339.5416,5188.0
2018-09-20 11:45:00,371.86,372.21,371.85,371.96,8688.0,339.5416,339.8612,339.5325,339.6329,8688.0
2018-09-20 11:50:00,371.93,372.07,371.9,372.07,11950.0,339.6055,339.7333,339.5781,339.7333,11950.0
2018-09-20 11:55:00,372.09,372.39,372.09,372.27,13974.0,339.7516,340.0255,339.7516,339.916,13974.0
2018-09-20 12:00:00,372.33,372.39,372.25,372.25,3218.0,339.9707,340.0255,339.8977,339.8977,3218.0
2018-09-20 12:05:00,372.28,372.34,372.25,372.25,2750.0,339.9251,339.9799,339.8977,339.8977,2750.0
2018-09-20 12:10:00,372.29,372.29,372.2,372.22,2438.0,339.9342,339.9342,339.852,339.8703,2438.0
2018-09-20 12:15:00,372.25,372.3,372.16,372.22,7016.0,339.8977,339.9434,339.8155,339.8703,7016.0
2018-09-20 12:20:00,372.28,372.69,372.28,372.63,6189.0,339.9251,340.2995,339.9251,340.2447,6189.0
2018-09-20 12:25:00,372.56,372.59,372.51,372.55,4653.0,340.1808,340.2082,340.1351,340.1716,4653.0
2018-09-20 12:30:00,372.57,372.57,372.41,372.53,12167.0,340.1899,340.1899,340.0438,340.1534,12167.0
2018-09-20 12:35:00,372.57,372.7,372.57,372.66,5163.0,340.1899,340.3086,340.1899,340.2721,5163.0
2018-09-20 12:40:00,372.63,372.78,372.6,372.74,31951.0,340.2447,340.3816,340.2173,340.3451,31951.0
2018-09-20 12:45:00,372.81,372.92,372.81,372.88,2600.0,340.409,340.5095,340.409,340.4729,2600.0
2018-09-20 12:50:00,372.83,372.97,372.82,372.97,1531.0,340.4273,340.5551,340.4182,340.5551,1531.0
2018-09-20 12:55:00,372.9,373.01,372.86,372.94,2900.0,340.4912,340.5917,340.4547,340.5277,2900.0
2018-09-20 13:00:00,373.02,373.25,373.02,373.16,7033.0,340.6008,340.8108,340.6008,340.7286,7033.0
2018-09-20 13:05:00,373.2,373.27,373.1,373.11,2466.0,340.7651,340.8291,340.6738,340.683,2466.0
2018-09-20 13:10:00,373.12,373.18,372.96,372.98,3450.0,340.6921,340.7469,340.546,340.5643,3450.0
2018-09-20 13:15:00,372.92,373.01,372.87,372.87,4581.0,340.5095,340.5917,340.4638,340.4638,4581.0
2018-09-20 13:20:00,372.87,372.92,372.81,372.85,1700.0,340.4638,340.5095,340.409,340.4456,1700.0
2018-09-20 13:25:00,372.79,372.82,372.58,372.6,5269.0,340.3908,340.4182,340.199,340.2173,5269.0
2018-09-20 13:30:00,372.65,372.68,372.54,372.54,1620.0,340.2629,340.2903,340.1625,340.1625,1620.0
2018-09-20 13:35:00,372.59,372.62,372.44,372.44,11077.0,340.2082,340.2355,340.0712,340.0712,11077.0
2018-09-20 13:40:00,372.46,372.63,372.46,372.59,1400.0,340.0895,340.2447,340.0895,340.2082,1400.0
2018-09-20 13:45:00,372.59,372.92,372.41,372.92,15820.0,340.2082,340.5095,340.0438,340.5095,15820.0
2018-09-20 13:50:00,372.91,372.94,372.67,372.71,1720.0,340.5003,340.5277,340.2812,340.3177,1720.0
2018-09-20 13:55:00,372.77,372.83,372.69,372.75,17961.0,340.3725,340.4273,340.2995,340.3542,17961.0
2018-09-20 14:00:00,372.72,372.82,372.66,372.82,3090.0,340.3269,340.4182,340.2721,340.4182,3090.0
2018-09-20 14:05:00,372.9,372.94,372.82,372.87,2615.0,340.4912,340.5277,340.4182,340.4638,2615.0
2018-09-20 14:10:00,372.98,373.22,372.98,373.22,3700.0,340.5643,340.7834,340.5643,340.7834,3700.0
2018-09-20 14:15:00,373.25,373.26,373.15,373.24,1592.0,340.8108,340.8199,340.7195,340.8017,1592.0
2018-09-20 14:20:00,373.25,373.28,373.01,373.01,2953.0,340.8108,340.8382,340.5917,340.5917,2953.0
2018-09-20 14:25:00,373.04,373.16,373.04,373.16,5030.0,340.619,340.7286,340.619,340.7286,5030.0
2018-09-20 14:30:00,373.18,373.18,372.97,373.07,4950.0,340.7469,340.7469,340.5551,340.6464,4950.0
2018-09-20 14:35:00,373.06,373.19,373.03,373.03,6176.0,340.6373,340.756,340.6099,340.6099,6176.0
2018-09-20 14:40:00,373.09,373.09,372.75,372.86,4872.0,340.6647,340.6647,340.3542,340.4547,4872.0
2018-09-20 14:45:00,372.92,373.07,372.92,373.07,3050.0,340.5095,340.6464,340.5095,340.6464,3050.0
2018-09-20 14:50:00,373.05,373.09,372.92,372.92,11220.0,340.6282,340.6647,340.5095,340.5095,11220.0
2018-09-20 14:55:00,372.91,372.92,372.8,372.83,8472.0,340.5003,340.5095,340.3999,340.4273,8472.0
2018-09-20 15:00:00,372.84,372.99,372.81,372.86,12000.0,340.4364,340.5734,340.409,340.4547,12000.0
2018-09-20 15:05:00,372.84,372.87,372.7,372.73,7743.0,340.4364,340.4638,340.3086,340.336,7743.0
2018-09-20 15:10:00,372.74,373.02,372.74,373.02,6366.0,340.3451,340.6008,340.3451,340.6008,6366.0
2018-09-20 15:15:00,372.97,373.3,372.97,373.2,4278.0,340.5551,340.8564,340.5551,340.7651,4278.0
2018-09-20 15:20:00,373.19,373.19,372.92,372.92,5985.0,340.756,340.756,340.5095,340.5095,5985.0
2018-09-20 15:25:00,372.93,372.99,372.93,372.93,3015.0,340.5186,340.5734,340.5186,340.5186,3015.0
2018-09-20 15:30:00,372.95,372.97,372.87,372.94,7961.0,340.5369,340.5551,340.4638,340.5277,7961.0
2018-09-20 15:35:00,372.95,372.98,372.77,372.91,7718.0,340.5369,340.5643,340.3725,340.5003,7718.0
2018-09-20 15:40:00,372.94,372.94,372.7,372.7,13264.0,340.5277,340.5277,340.3086,340.3086,13264.0
2018-09-20 15:45:00,372.73,372.94,372.7,372.85,21113.0,340.336,340.5277,340.3086,340.4456,21113.0
2018-09-20 15:50:00,372.84,372.86,372.74,372.85,11321.0,340.4364,340.4547,340.3451,340.4456,11321.0
2018-09-20 15:55:00,372.85,373.09,372.83,373.09,90334.0,340.4456,340.6647,340.4273,340.6647,90334.0
2018-09-21 09:30:00,372.92,372.92,372.16,372.22,23245.0,341.4787,341.4787,340.7828,340.8377,23245.0
2018-09-21 09:35:00,372.25,372.9,372.23,372.86,19486.0,340.8652,341.4604,340.8469,341.4238,19486.0
2018-09-21 09:40:00,372.96,372.97,372.69,372.82,8927.0,341.5154,341.5245,341.2681,341.3872,8927.0
2018-09-21 09:45:00,372.96,373.23,372.92,373.14,4032.0,341.5154,341.7626,341.4787,341.6802,4032.0
2018-09-21 09:50:00,373.15,373.16,372.82,372.82,1008.0,341.6893,341.6985,341.3872,341.3872,1008.0
2018-09-21 09:55:00,373.06,373.16,372.84,372.94,1900.0,341.6069,341.6985,341.4055,341.497,1900.0
2018-09-21 10:00:00,372.78,373.26,372.75,373.12,14087.0,341.3505,341.7901,341.3231,341.6619,14087.0
2018-09-21 10:05:00,373.23,373.4,373.19,373.2,16996.0,341.7626,341.9183,341.726,341.7351,16996.0
2018-09-21 10:10:00,373.17,373.17,372.71,372.81,11014.0,341.7076,341.7076,341.2864,341.378,11014.0
2018-09-21 10:15:00,372.9,372.99,372.81,372.86,1300.0,341.4604,341.5428,341.378,341.4238,1300.0
2018-09-21 10:20:00,372.61,372.61,372.27,372.32,3280.0,341.1949,341.1949,340.8835,340.9293,3280.0
2018-09-21 10:25:00,372.43,372.49,372.35,372.46,1535.0,341.03,341.085,340.9568,341.0575,1535.0
2018-09-21 10:30:00,372.3,372.45,372.29,372.29,4779.0,340.911,341.0484,340.9018,340.9018,4779.0
2018-09-21 10:35:00,372.38,372.49,372.36,372.36,2156.0,340.9843,341.085,340.9659,340.9659,2156.0
2018-09-21 10:40:00,372.33,372.37,372.17,372.2,1533.0,340.9385,340.9751,340.792,340.8194,1533.0
2018-09-21 10:45:00,372.07,372.07,371.75,371.95,6533.0,340.7004,340.7004,340.4074,340.5905,6533.0
2018-09-21 10:50:00,372.07,372.07,371.68,371.69,2950.0,340.7004,340.7004,340.3433,340.3524,2950.0
2018-09-21 10:55:00,371.71,371.77,371.51,371.75,1968.0,340.3707,340.4257,340.1876,340.4074,1968.0
2018-09-21 11:00:00,371.61,371.65,371.61,371.65,720.0,340.2792,340.3158,340.2792,340.3158,720.0
2018-09-21 11:05:00,371.53,371.66,371.35,371.66,5200.0,340.2059,340.325,340.0411,340.325,5200.0
2018-09-21 11:10:00,371.68,371.72,371.52,371.52,2100.0,340.3433,340.3799,340.1968,340.1968,2100.0
2018-09-21 11:15:00,371.58,371.75,371.55,371.7,3336.0,340.2517,340.4074,340.2242,340.3616,3336.0
2018-09-21 11:20:00,371.67,371.95,371.59,371.95,3323.0,340.3341,340.5905,340.2609,340.5905,3323.0
2018-09-21 11:25:00,371.98,372.04,371.86,371.99,10002.0,340.618,340.6729,340.5081,340.6271,10002.0
2018-09-21 11:30:00,372.04,372.09,371.83,371.89,1066.0,340.6729,340.7187,340.4806,340.5356,1066.0
2018-09-21 11:35:00,371.86,371.93,371.77,371.92,13862.0,340.5081,340.5722,340.4257,340.563,13862.0
2018-09-21 11:40:00,371.96,371.98,371.85,371.96,3547.0,340.5997,340.618,340.4989,340.5997,3547.0
2018-09-21 11:45:00,371.96,371.96,371.86,371.96,2591.0,340.5997,340.5997,340.5081,340.5997,2591.0
2018-09-21 11:50:00,371.94,371.94,371.71,371.78,3400.0,340.5813,340.5813,340.3707,340.4348,3400.0
2018-09-21 11:55:00,371.72,371.89,371.66,371.74,1655.0,340.3799,340.5356,340.325,340.3982,1655.0
2018-09-21 12:00:00,371.94,372.05,371.94,372.0,1200.0,340.5813,340.6821,340.5813,340.6363,1200.0
2018-09-21 12:05:00,372.07,372.07,371.94,372.06,4559.0,340.7004,340.7004,340.5813,340.6912,4559.0
2018-09-21 12:10:00,372.05,372.07,371.94,371.97,1330.0,340.6821,340.7004,340.5813,340.6088,1330.0
2018-09-21 12:15:00,371.96,371.96,371.72,371.78,610.0,340.5997,340.5997,340.3799,340.4348,610.0
2018-09-21 12:20:00,371.74,371.82,371.69,371.82,1497.0,340.3982,340.4715,340.3524,340.4715,1497.0
2018-09-21 12:25:00,371.81,371.95,371.76,371.79,5595.0,340.4623,340.5905,340.4165,340.444,5595.0
2018-09-21 12:30:00,371.75,371.8,371.62,371.63,2442.0,340.4074,340.4532,340.2883,340.2975,2442.0
2018-09-21 12:35:00,371.64,371.75,371.53,371.73,2620.0,340.3066,340.4074,340.2059,340.3891,2620.0
2018-09-21 12:40:00,371.79,371.8,371.66,371.66,600.0,340.444,340.4532,340.325,340.325,600.0
2018-09-21 12:45:00,371.71,371.9,371.71,371.9,3191.0,340.3707,340.5447,340.3707,340.5447,3191.0
2018-09-21 12:50:00,371.92,372.03,371.91,372.03,3590.0,340.563,340.6638,340.5539,340.6638,3590.0
2018-09-21 12:55:00,372.05,372.05,372.02,372.02,535.0,340.6821,340.6821,340.6546,340.6546,535.0
2018-09-21 13:00:00,371.94,371.97,371.9,371.9,2231.0,340.5813,340.6088,340.5447,340.5447,2231.0
2018-09-21 13:05:00,371.95,371.99,371.88,371.88,700.0,340.5905,340.6271,340.5264,340.5264,700.0
2018-09-21 13:10:00,371.84,372.04,371.84,371.93,1900.0,340.4898,340.6729,340.4898,340.5722,1900.0
2018-09-21 13:15:00,371.98,372.08,371.98,372.08,732.0,340.618,340.7095,340.618,340.7095,732.0
2018-09-21 13:20:00,372.13,372.25,372.12,372.15,1206.0,340.7553,340.8652,340.7462,340.7736,1206.0
2018-09-21 13:25:00,372.15,372.19,372.11,372.11,1601.0,340.7736,340.8103,340.737,340.737,1601.0
2018-09-21 13:30:00,372.17,372.2,372.16,372.16,522.0,340.792,340.8194,340.7828,340.7828,522.0
2018-09-21 13:35:00,372.07,372.17,372.05,372.17,2895.0,340.7004,340.792,340.6821,340.792,2895.0
2018-09-21 13:40:00,372.19,372.31,372.19,372.3,2298.0,340.8103,340.9202,340.8103,340.911,2298.0
2018-09-21 13:45:00,372.27,372.27,372.14,372.17,1218.0,340.8835,340.8835,340.7645,340.792,1218.0
2018-09-21 13:50:00,372.15,372.21,372.0,372.07,2902.0,340.7736,340.8286,340.6363,340.7004,2902.0
2018-09-21 13:55:00,372.07,372.29,372.06,372.27,1978.0,340.7004,340.9018,340.6912,340.8835,1978.0
2018-09-21 14:00:00,372.24,372.26,372.17,372.25,534.0,340.8561,340.8744,340.792,340.8652,534.0
2018-09-21 14:05:00,372.23,372.26,372.2,372.26,1290.0,340.8469,340.8744,340.8194,340.8744,1290.0
2018-09-21 14:10:00,372.28,372.32,372.03,372.03,2900.0,340.8927,340.9293,340.6638,340.6638,2900.0
2018-09-21 14:15:00,372.07,372.17,372.07,372.16,5507.0,340.7004,340.792,340.7004,340.7828,5507.0
2018-09-21 14:20:00,372.22,372.22,372.18,372.18,500.0,340.8377,340.8377,340.8011,340.8011,500.0
2018-09-21 14:25:00,372.21,372.25,372.15,372.19,3393.0,340.8286,340.8652,340.7736,340.8103,3393.0
2018-09-21 14:30:00,372.14,372.18,372.11,372.11,2703.0,340.7645,340.8011,340.737,340.737,2703.0
2018-09-21 14:35:00,372.12,372.15,372.08,372.1,1706.0,340.7462,340.7736,340.7095,340.7279,1706.0
2018-09-21 14:40:00,372.13,372.14,372.07,372.1,1200.0,340.7553,340.7645,340.7004,340.7279,1200.0
2018-09-21 14:45:00,372.06,372.15,372.04,372.04,2000.0,340.6912,340.7736,340.6729,340.6729,2000.0
2018-09-21 14:50:00,372.0,372.03,371.82,371.86,3139.0,340.6363,340.6638,340.4715,340.5081,3139.0
2018-09-21 14:55:00,371.81,371.86,371.77,371.79,3000.0,340.4623,340.5081,340.4257,340.444,3000.0
2018-09-21 15:00:00,371.71,371.88,371.71,371.81,8251.0,340.3707,340.5264,340.3707,340.4623,8251.0
2018-09-21 15:05:00,371.85,371.87,371.78,371.87,2410.0,340.4989,340.5173,340.4348,340.5173,2410.0
2018-09-21 15:10:00,371.85,371.94,371.79,371.94,7282.0,340.4989,340.5813,340.444,340.5813,7282.0
2018-09-21 15:15:00,371.89,371.89,371.73,371.74,2501.0,340.5356,340.5356,340.3891,340.3982,2501.0
2018-09-21 15:20:00,371.72,371.79,371.72,371.73,3716.0,340.3799,340.444,340.3799,340.3891,3716.0
2018-09-21 15:25:00,371.76,371.82,371.64,371.68,2738.0,340.4165,340.4715,340.3066,340.3433,2738.0
2018-09-21 15:30:00,371.59,371.78,371.58,371.75,14476.0,340.2609,340.4348,340.2517,340.4074,14476.0
2018-09-21 15:35:00,371.75,371.77,371.61,371.69,7759.0,340.4074,340.4257,340.2792,340.3524,7759.0
2018-09-21 15:40:00,371.7,371.77,371.53,371.54,4927.0,340.3616,340.4257,340.2059,340.2151,4927.0
2018-09-21 15:45:00,371.56,371.65,371.06,371.06,73729.0,340.2334,340.3158,339.7755,339.7755,73729.0
2018-09-21 15:50:00,371.07,371.32,371.02,371.07,68022.0,339.7847,340.0136,339.7389,339.7847,68022.0
2018-09-21 15:55:00,371.07,371.13,370.78,370.96,99083.0,339.7847,339.8396,339.5192,339.684,99083.0
2018-09-24 09:30:00,370.64,371.09,370.13,370.42,33020.0,339.391,339.803,338.924,339.1895,33020.0
2018-09-24 09:35:00,370.4,370.46,369.89,370.42,14488.0,339.1712,339.2261,338.7042,339.1895,14488.0
2018-09-24 09:40:00,370.54,370.58,370.34,370.51,9957.0,339.2994,339.336,339.1162,339.2719,9957.0
2018-09-24 09:45:00,370.56,370.61,370.19,370.27,8829.0,339.3177,339.3635,338.9789,339.0521,8829.0
2018-09-24 09:50:00,370.24,370.33,370.05,370.19,5644.0,339.0247,339.1071,338.8507,338.9789,5644.0
2018-09-24 09:55:00,370.16,370.47,370.16,370.17,3857.0,338.9514,339.2353,338.9514,338.9606,3857.0
2018-09-24 10:00:00,370.09,370.21,369.97,370.13,9307.0,338.8873,338.9972,338.7774,338.924,9307.0
2018-09-24 10:05:00,369.93,370.16,369.93,370.0,1551.0,338.7408,338.9514,338.7408,338.8049,1551.0
2018-09-24 10:10:00,369.96,369.99,369.66,369.99,7902.0,338.7683,338.7958,338.4936,338.7958,7902.0
2018-09-24 10:15:00,370.0,370.0,369.31,369.42,5090.0,338.8049,338.8049,338.1731,338.2738,5090.0
2018-09-24 10:20:00,369.39,369.41,369.3,369.3,2022.0,338.2463,338.2647,338.1639,338.1639,2022.0
2018-09-24 10:25:00,369.22,369.35,369.04,369.14,12807.0,338.0907,338.2097,337.9259,338.0174,12807.0
2018-09-24 10:30:00,369.13,369.2,368.97,369.06,12170.0,338.0083,338.0724,337.8618,337.9442,12170.0
2018-09-24 10:35:00,369.05,369.22,368.51,368.51,15628.0,337.935,338.0907,337.4405,337.4405,15628.0
2018-09-24 10:40:00,368.48,368.72,368.27,368.37,9896.0,337.4131,337.6328,337.2208,337.3123,9896.0
2018-09-24 10:45:00,368.2,368.5,368.2,368.3,5632.0,337.1567,337.4314,337.1567,337.2482,5632.0
2018-09-24 10:50:00,368.27,368.44,368.13,368.13,4850.0,337.2208,337.3764,337.0926,337.0926,4850.0
2018-09-24 10:55:00,368.05,368.32,367.98,368.32,5900.0,337.0193,337.2666,336.9552,337.2666,5900.0
2018-09-24 11:00:00,368.43,368.49,368.13,368.34,6625.0,337.3673,337.4222,337.0926,337.2849,6625.0
2018-09-24 11:05:00,368.39,368.39,368.18,368.3,2050.0,337.3307,337.3307,337.1384,337.2482,2050.0
2018-09-24 11:10:00,368.16,368.23,367.72,368.14,6535.0,337.12,337.1841,336.7171,337.1017,6535.0
2018-09-24 11:15:00,368.18,368.61,368.16,368.54,5877.0,337.1384,337.5321,337.12,337.468,5877.0
2018-09-24 11:20:00,368.67,368.72,368.39,368.62,16485.0,337.587,337.6328,337.3307,337.5413,16485.0
2018-09-24 11:25:00,368.77,368.95,368.41,368.43,8410.0,337.6786,337.8434,337.349,337.3673,8410.0
2018-09-24 11:30:00,368.46,368.52,368.27,368.27,9281.0,337.3948,337.4497,337.2208,337.2208,9281.0
2018-09-24 11:35:00,368.35,368.35,367.82,367.98,4562.0,337.294,337.294,336.8087,336.9552,4562.0
2018-09-24 11:40:00,368.12,368.15,367.92,368.0,3032.0,337.0834,337.1109,336.9003,336.9735,3032.0
2018-09-24 11:45:00,367.94,368.13,367.9,368.06,2048.0,336.9186,337.0926,336.882,337.0285,2048.0
2018-09-24 11:50:00,368.12,368.17,367.94,367.99,3314.0,337.0834,337.1292,336.9186,336.9644,3314.0
2018-09-24 11:55:00,367.96,368.14,367.92,367.98,3057.0,336.9369,337.1017,336.9003,336.9552,3057.0
2018-09-24 12:00:00,368.06,368.29,368.06,368.21,2069.0,337.0285,337.2391,337.0285,337.1658,2069.0
2018-09-24 12:05:00,368.13,368.29,368.02,368.02,2358.0,337.0926,337.2391,336.9918,336.9918,2358.0
2018-09-24 12:10:00,368.02,368.08,368.02,368.07,600.0,336.9918,337.0468,336.9918,337.0376,600.0
2018-09-24 12:15:00,368.04,368.05,367.89,367.97,2590.0,337.0102,337.0193,336.8728,336.9461,2590.0
2018-09-24 12:20:00,367.97,368.02,367.94,368.02,600.0,336.9461,336.9918,336.9186,336.9918,600.0
2018-09-24 12:25:00,367.97,368.06,367.97,368.0,1550.0,336.9461,337.0285,336.9461,336.9735,1550.0
2018-09-24 12:30:00,368.01,368.08,367.99,368.04,1800.0,336.9827,337.0468,336.9644,337.0102,1800.0
2018-09-24 12:35:00,367.97,367.97,367.84,367.85,2400.0,336.9461,336.9461,336.827,336.8362,2400.0
2018-09-24 12:40:00,367.79,368.11,367.78,368.11,2474.0,336.7812,337.0743,336.7721,337.0743,2474.0
2018-09-24 12:45:00,368.14,368.29,368.02,368.29,2802.0,337.1017,337.2391,336.9918,337.2391,2802.0
2018-09-24 12:50:00,368.4,368.5,368.18,368.24,4000.0,337.3398,337.4314,337.1384,337.1933,4000.0
2018-09-24 12:55:00,368.24,368.24,368.01,368.06,5600.0,337.1933,337.1933,336.9827,337.0285,5600.0
2018-09-24 13:00:00,368.05,368.13,367.9,367.93,3475.0,337.0193,337.0926,336.882,336.9094,3475.0
2018-09-24 13:05:00,368.0,368.16,368.0,368.16,2734.0,336.9735,337.12,336.9735,337.12,2734.0
2018-09-24 13:10:00,368.06,368.26,368.06,368.2,3180.0,337.0285,337.2116,337.0285,337.1567,3180.0
2018-09-24 13:15:00,368.21,368.21,368.04,368.1,4195.0,337.1658,337.1658,337.0102,337.0651,4195.0
2018-09-24 13:20:00,368.16,368.59,368.12,368.42,4650.0,337.12,337.5138,337.0834,337.3581,4650.0
2018-09-24 13:25:00,368.41,368.46,368.28,368.33,6843.0,337.349,337.3948,337.2299,337.2757,6843.0
2018-09-24 13:30:00,368.37,368.71,368.37,368.7,13310.0,337.3123,337.6237,337.3123,337.6145,13310.0
2018-09-24 13:35:00,368.67,368.85,368.65,368.77,7950.0,337.587,337.7519,337.5687,337.6786,7950.0
2018-09-24 13:40:00,368.75,368.96,368.75,368.96,12794.0,337.6603,337.8526,337.6603,337.8526,12794.0
2018-09-24 13:45:00,369.0,369.03,368.84,368.84,6181.0,337.8892,337.9167,337.7427,337.7427,6181.0
2018-09-24 13:50:00,368.83,368.94,368.78,368.85,10600.0,337.7336,337.8343,337.6878,337.7519,10600.0
2018-09-24 13:55:00,368.82,368.92,368.78,368.88,8103.0,337.7244,337.816,337.6878,337.7793,8103.0
2018-09-24 14:00:00,368.86,369.02,368.86,368.93,7159.0,337.761,337.9075,337.761,337.8251,7159.0
2018-09-24 14:05:00,368.94,369.24,368.94,369.22,7866.0,337.8343,338.109,337.8343,338.0907,7866.0
2018-09-24 14:10:00,369.22,369.37,369.21,369.33,15607.0,338.0907,338.228,338.0815,338.1914,15607.0
2018-09-24 14:15:00,369.3,369.43,369.29,369.42,16781.0,338.1639,338.283,338.1548,338.2738,16781.0
2018-09-24 14:20:00,369.42,369.44,369.27,369.27,5082.0,338.2738,338.2921,338.1365,338.1365,5082.0
2018-09-24 14:25:00,369.28,369.44,369.28,369.35,7311.0,338.1456,338.2921,338.1456,338.2097,7311.0
2018-09-24 14:30:00,369.27,369.41,369.27,369.33,4639.0,338.1365,338.2647,338.1365,338.1914,4639.0
2018-09-24 14:35:00,369.38,369.6,369.3,369.52,10941.0,338.2372,338.4386,338.1639,338.3654,10941.0
2018-09-24 14:40:00,369.6,369.6,369.5,369.57,4822.0,338.4386,338.4386,338.3471,338.4112,4822.0
2018-09-24 14:45:00,369.54,369.68,369.54,369.61,7848.0,338.3837,338.5119,338.3837,338.4478,7848.0
2018-09-24 14:50:00,369.59,369.76,369.57,369.73,12593.0,338.4295,338.5851,338.4112,338.5577,12593.0
2018-09-24 14:55:00,369.73,369.73,369.54,369.58,7963.0,338.5577,338.5577,338.3837,338.4203,7963.0
2018-09-24 15:00:00,369.54,369.75,369.5,369.64,8657.0,338.3837,338.576,338.3471,338.4753,8657.0
2018-09-24 15:05:00,369.59,369.69,369.49,369.61,7144.0,338.4295,338.521,338.3379,338.4478,7144.0
2018-09-24 15:10:00,369.64,369.67,369.57,369.6,7646.0,338.4753,338.5027,338.4112,338.4386,7646.0
2018-09-24 15:15:00,369.56,369.71,369.54,369.64,6070.0,338.402,338.5394,338.3837,338.4753,6070.0
2018-09-24 15:20:00,369.64,369.71,369.49,369.56,8150.0,338.4753,338.5394,338.3379,338.402,8150.0
2018-09-24 15:25:00,369.56,369.56,369.39,369.41,7836.0,338.402,338.402,338.2463,338.2647,7836.0
2018-09-24 15:30:00,369.46,369.5,369.31,369.36,4500.0,338.3104,338.3471,338.1731,338.2189,4500.0
2018-09-24 15:35:00,369.36,369.43,369.34,369.37,3100.0,338.2189,338.283,338.2006,338.228,3100.0
2018-09-24 15:40:00,369.33,369.36,369.3,369.34,4284.0,338.1914,338.2189,338.1639,338.2006,4284.0
2018-09-24 15:45:00,369.35,369.35,369.25,369.33,11141.0,338.2097,338.2097,338.1181,338.1914,11141.0
2018-09-24 15:50:00,369.29,369.37,369.25,369.36,37646.0,338.1548,338.228,338.1181,338.2189,37646.0
2018-09-24 15:55:00,369.36,369.71,369.36,369.59,233774.0,338.2189,338.5394,338.2189,338.4295,233774.0
2018-09-25 09:30:00,369.93,370.28,369.58,369.66,28621.0,338.7408,339.0613,338.4203,338.4936,28621.0
2018-09-25 09:35:00,369.63,369.99,369.49,369.97,19497.0,338.4661,338.7958,338.3379,338.7774,19497.0
2018-09-25 09:40:00,369.93,370.31,369.93,370.2,20404.0,338.7408,339.0888,338.7408,338.9881,20404.0
2018-09-25 09:45:00,370.2,370.35,369.91,369.96,11946.0,338.9881,339.1254,338.7225,338.7683,11946.0
2018-09-25 09:50:00,369.93,370.13,369.92,369.95,11202.0,338.7408,338.924,338.7317,338.7591,11202.0
2018-09-25 09:55:00,369.95,370.0,369.43,369.48,3897.0,338.7591,338.8049,338.283,338.3288,3897.0
2018-09-25 10:00:00,369.16,369.66,369.16,369.61,8846.0,338.0357,338.4936,338.0357,338.4478,8846.0
2018-09-25 10:05:00,369.65,369.71,369.19,369.29,4103.0,338.4844,338.5394,338.0632,338.1548,4103.0
2018-09-25 10:10:00,369.32,369.53,369.29,369.53,4112.0,338.1822,338.3745,338.1548,338.3745,4112.0
2018-09-25 10:15:00,369.58,369.62,369.48,369.6,8617.0,338.4203,338.457,338.3288,338.4386,8617.0
2018-09-25 10:20:00,369.64,369.73,369.47,369.5,3618.0,338.4753,338.5577,338.3196,338.3471,3618.0
2018-09-25 10:25:00,369.49,369.59,369.48,369.53,1530.0,338.3379,338.4295,338.3288,338.3745,1530.0
2018-09-25 10:30:00,369.69,369.69,369.42,369.43,2225.0,338.521,338.521,338.2738,338.283,2225.0
2018-09-25 10:35:00,369.44,369.51,369.23,369.42,3520.0,338.2921,338.3562,338.0998,338.2738,3520.0
2018-09-25 10:40:00,369.51,369.75,369.51,369.75,3486.0,338.3562,338.576,338.3562,338.576,3486.0
2018-09-25 10:45:00,369.83,370.27,369.82,370.08,8065.0,338.6492,339.0521,338.6401,338.8782,8065.0
2018-09-25 10:50:00,370.1,370.3,370.09,370.3,10946.0,338.8965,339.0796,338.8873,339.0796,10946.0
2018-09-25 10:55:00,370.31,370.35,369.75,369.75,4554.0,339.0888,339.1254,338.576,338.576,4554.0
2018-09-25 11:00:00,369.73,369.73,369.43,369.59,2500.0,338.5577,338.5577,338.283,338.4295,2500.0
2018-09-25 11:05:00,369.74,370.16,369.74,370.14,3355.0,338.5668,338.9514,338.5668,338.9331,3355.0
2018-09-25 11:10:00,370.21,370.22,369.95,370.08,3679.0,338.9972,339.0064,338.7591,338.8782,3679.0
2018-09-25 11:15:00,370.1,370.13,369.84,369.84,4777.0,338.8965,338.924,338.6584,338.6584,4777.0
2018-09-25 11:20:00,369.72,369.91,369.7,369.88,3183.0,338.5485,338.7225,338.5302,338.695,3183.0
2018-09-25 11:25:00,369.93,370.19,369.92,370.19,6399.0,338.7408,338.9789,338.7317,338.9789,6399.0
2018-09-25 11:30:00,370.19,370.19,369.94,370.0,3345.0,338.9789,338.9789,338.75,338.8049,3345.0
2018-09-25 11:35:00,369.98,370.17,369.96,370.16,3408.0,338.7866,338.9606,338.7683,338.9514,3408.0
2018-09-25 11:40:00,370.1,370.2,370.05,370.07,2802.0,338.8965,338.9881,338.8507,338.869,2802.0
2018-09-25 11:45:00,370.12,370.15,370.02,370.09,12104.0,338.9148,338.9423,338.8232,338.8873,12104.0
2018-09-25 11:50:00,370.06,370.24,370.06,370.24,3550.0,338.8599,339.0247,338.8599,339.0247,3550.0
2018-09-25 11:55:00,370.13,370.2,369.97,369.97,3284.0,338.924,338.9881,338.7774,338.7774,3284.0
2018-09-25 12:00:00,369.99,370.12,369.99,370.1,1800.0,338.7958,338.9148,338.7958,338.8965,1800.0
2018-09-25 12:05:00,370.1,370.12,370.03,370.09,1400.0,338.8965,338.9148,338.8324,338.8873,1400.0
2018-09-25 12:10:00,370.07,370.08,369.98,369.98,2540.0,338.869,338.8782,338.7866,338.7866,2540.0
2018-09-25 12:15:00,369.98,370.0,369.87,369.89,1813.0,338.7866,338.8049,338.6859,338.7042,1813.0
2018-09-25 12:20:00,369.97,370.04,369.96,370.03,1435.0,338.7774,338.8415,338.7683,338.8324,1435.0
2018-09-25 12:25:00,370.11,370.18,370.07,370.09,3027.0,338.9056,338.9697,338.869,338.8873,3027.0
2018-09-25 12:30:00,370.09,370.1,369.98,370.1,996.0,338.8873,338.8965,338.7866,338.8965,996.0
2018-09-25 12:35:00,370.13,370.18,369.98,370.05,3983.0,338.924,338.9697,338.7866,338.8507,3983.0
2018-09-25 12:40:00,370.08,370.08,369.98,370.02,700.0,338.8782,338.8782,338.7866,338.8232,700.0
2018-09-25 12:45:00,369.98,370.0,369.88,369.92,2500.0,338.7866,338.8049,338.695,338.7317,2500.0
2018-09-25 12:50:00,369.95,370.1,369.95,370.1,1400.0,338.7591,338.8965,338.7591,338.8965,1400.0
2018-09-25 12:55:00,370.07,370.09,369.95,369.97,1872.0,338.869,338.8873,338.7591,338.7774,1872.0
2018-09-25 13:00:00,369.97,369.97,369.7,369.73,5531.0,338.7774,338.7774,338.5302,338.5577,5531.0
2018-09-25 13:05:00,369.82,369.91,369.75,369.83,2655.0,338.6401,338.7225,338.576,338.6492,2655.0
2018-09-25 13:10:00,369.68,369.89,369.66,369.88,2140.0,338.5119,338.7042,338.4936,338.695,2140.0
2018-09-25 13:15:00,369.81,369.84,369.74,369.84,7700.0,338.6309,338.6584,338.5668,338.6584,7700.0
2018-09-25 13:20:00,369.73,369.78,369.7,369.78,2502.0,338.5577,338.6035,338.5302,338.6035,2502.0
2018-09-25 13:25:00,369.8,369.85,369.74,369.76,1200.0,338.6218,338.6676,338.5668,338.5851,1200.0
2018-09-25 13:30:00,369.8,369.86,369.78,369.82,1403.0,338.6218,338.6767,338.6035,338.6401,1403.0
2018-09-25 13:35:00,369.82,369.82,369.7,369.76,2305.0,338.6401,338.6401,338.5302,338.5851,2305.0
2018-09-25 13:40:00,369.71,369.73,369.3,369.3,1935.0,338.5394,338.5577,338.1639,338.1639,1935.0
2018-09-25 13:45:00,369.36,369.47,369.23,369.45,1235.0,338.2189,338.3196,338.0998,338.3013,1235.0
2018-09-25 13:50:00,369.45,369.51,369.4,369.51,1344.0,338.3013,338.3562,338.2555,338.3562,1344.0
2018-09-25 13:55:00,369.53,369.58,369.4,369.58,1800.0,338.3745,338.4203,338.2555,338.4203,1800.0
2018-09-25 14:00:00,369.56,369.72,369.55,369.67,1000.0,338.402,338.5485,338.3929,338.5027,1000.0
2018-09-25 14:05:00,369.73,369.73,369.55,369.64,3058.0,338.5577,338.5577,338.3929,338.4753,3058.0
2018-09-25 14:10:00,369.61,369.71,369.61,369.66,1683.0,338.4478,338.5394,338.4478,338.4936,1683.0
2018-09-25 14:15:00,369.66,369.8,369.66,369.8,1482.0,338.4936,338.6218,338.4936,338.6218,1482.0
2018-09-25 14:20:00,369.82,369.85,369.75,369.75,2693.0,338.6401,338.6676,338.576,338.576,2693.0
2018-09-25 14:25:00,369.79,369.84,369.75,369.84,1676.0,338.6126,338.6584,338.576,338.6584,1676.0
2018-09-25 14:30:00,369.81,369.86,369.67,369.67,2301.0,338.6309,338.6767,338.5027,338.5027,2301.0
2018-09-25 14:35:00,369.69,369.77,369.69,369.7,1469.0,338.521,338.5943,338.521,338.5302,1469.0
2018-09-25 14:40:00,369.7,369.74,369.53,369.54,4858.0,338.5302,338.5668,338.3745,338.3837,4858.0
2018-09-25 14:45:00,369.54,369.58,369.33,369.34,3761.0,338.3837,338.4203,338.1914,338.2006,3761.0
2018-09-25 14:50:00,369.38,369.38,369.08,369.16,6256.0,338.2372,338.2372,337.9625,338.0357,6256.0
2018-09-25 14:55:00,369.21,369.44,369.21,369.43,3019.0,338.0815,338.2921,338.0815,338.283,3019.0
2018-09-25 15:00:00,369.43,369.58,369.43,369.52,3948.0,338.283,338.4203,338.283,338.3654,3948.0
2018-09-25 15:05:00,369.49,369.5,369.37,369.43,4099.0,338.3379,338.3471,338.228,338.283,4099.0
2018-09-25 15:10:00,369.42,369.52,369.41,369.46,3425.0,338.2738,338.3654,338.2647,338.3104,3425.0
2018-09-25 15:15:00,369.43,369.51,369.37,369.43,3103.0,338.283,338.3562,338.228,338.283,3103.0
2018-09-25 15:20:00,369.38,369.49,369.38,369.46,9266.0,338.2372,338.3379,338.2372,338.3104,9266.0
2018-09-25 15:25:00,369.46,369.56,369.44,369.48,4703.0,338.3104,338.402,338.2921,338.3288,4703.0
2018-09-25 15:30:00,369.47,369.63,369.44,369.54,4823.0,338.3196,338.4661,338.2921,338.3837,4823.0
2018-09-25 15:35:00,369.53,369.63,369.47,369.57,3400.0,338.3745,338.4661,338.3196,338.4112,3400.0
2018-09-25 15:40:00,369.54,369.6,369.35,369.36,3800.0,338.3837,338.4386,338.2097,338.2189,3800.0
2018-09-25 15:45:00,369.31,369.43,369.29,369.29,7608.0,338.1731,338.283,338.1548,338.1548,7608.0
2018-09-25 15:50:00,369.28,369.34,369.18,369.23,8481.0,338.1456,338.2006,338.054,338.0998,8481.0
2018-09-25 15:55:00,369.24,369.35,368.99,369.3,112177.0,338.109,338.2097,337.8801,338.1639,112177.0
2018-09-26 09:30:00,369.27,369.62,368.6,368.6,16666.0,338.1365,338.457,337.5229,337.5229,16666.0
2018-09-26 09:35:00,368.58,369.02,368.54,369.01,27904.0,337.5046,337.9075,337.468,337.8984,27904.0
2018-09-26 09:40:00,368.99,369.18,368.8,369.18,9555.0,337.8801,338.054,337.7061,338.054,9555.0
2018-09-26 09:45:00,369.01,369.07,368.77,368.89,6244.0,337.8984,337.9533,337.6786,337.7885,6244.0
2018-09-26 09:50:00,368.9,368.95,368.72,368.92,2466.0,337.7977,337.8434,337.6328,337.816,2466.0
2018-09-26 09:55:00,368.82,368.84,368.26,368.26,11787.0,337.7244,337.7427,337.2116,337.2116,11787.0
2018-09-26 10:00:00,368.23,368.28,368.08,368.2,4239.0,337.1841,337.2299,337.0468,337.1567,4239.0
2018-09-26 10:05:00,368.16,368.16,367.92,367.93,3013.0,337.12,337.12,336.9003,336.9094,3013.0
2018-09-26 10:10:00,367.86,367.95,367.71,367.95,9847.0,336.8453,336.9278,336.708,336.9278,9847.0
2018-09-26 10:15:00,367.89,368.22,367.89,368.11,8584.0,336.8728,337.175,336.8728,337.0743,8584.0
2018-09-26 10:20:00,368.17,368.5,368.11,368.32,5385.0,337.1292,337.4314,337.0743,337.2666,5385.0
2018-09-26 10:25:00,368.26,368.34,368.24,368.33,1000.0,337.2116,337.2849,337.1933,337.2757,1000.0
2018-09-26 10:30:00,368.23,368.34,368.2,368.22,1973.0,337.1841,337.2849,337.1567,337.175,1973.0
2018-09-26 10:35:00,368.23,368.54,368.18,368.52,3823.0,337.1841,337.468,337.1384,337.4497,3823.0
2018-09-26 10:40:00,368.37,368.39,368.26,368.37,1275.0,337.3123,337.3307,337.2116,337.3123,1275.0
2018-09-26 10:45:00,368.4,368.46,368.37,368.43,1250.0,337.3398,337.3948,337.3123,337.3673,1250.0
2018-09-26 10:50:00,368.28,368.4,368.15,368.15,3446.0,337.2299,337.3398,337.1109,337.1109,3446.0
2018-09-26 10:55:00,368.1,368.22,368.06,368.12,8494.0,337.0651,337.175,337.0285,337.0834,8494.0
2018-09-26 11:00:00,368.11,368.11,367.94,368.11,3080.0,337.0743,337.0743,336.9186,337.0743,3080.0
2018-09-26 11:05:00,368.11,368.29,368.07,368.24,2386.0,337.0743,337.2391,337.0376,337.1933,2386.0
2018-09-26 11:10:00,368.31,368.36,368.22,368.23,2266.0,337.2574,337.3032,337.175,337.1841,2266.0
2018-09-26 11:15:00,368.23,368.42,368.22,368.27,9366.0,337.1841,337.3581,337.175,337.2208,9366.0
2018-09-26 11:20:00,368.37,368.37,368.16,368.16,5795.0,337.3123,337.3123,337.12,337.12,5795.0
2018-09-26 11:25:00,368.19,368.47,368.17,368.43,1108.0,337.1475,337.4039,337.1292,337.3673,1108.0
2018-09-26 11:30:00,368.46,368.46,368.11,368.11,1408.0,337.3948,337.3948,337.0743,337.0743,1408.0
2018-09-26 11:35:00,368.08,368.09,367.99,367.99,2000.0,337.0468,337.0559,336.9644,336.9644,2000.0
2018-09-26 11:40:00,368.0,368.21,367.94,368.01,3531.0,336.9735,337.1658,336.9186,336.9827,3531.0
2018-09-26 11:45:00,368.03,368.11,368.0,368.0,3050.0,337.001,337.0743,336.9735,336.9735,3050.0
2018-09-26 11:50:00,368.03,368.03,367.84,367.84,750.0,337.001,337.001,336.827,336.827,750.0
2018-09-26 11:55:00,367.87,368.05,367.87,367.93,3224.0,336.8545,337.0193,336.8545,336.9094,3224.0
2018-09-26 12:00:00,367.91,367.92,367.8,367.89,700.0,336.8911,336.9003,336.7904,336.8728,700.0
2018-09-26 12:05:00,367.76,367.76,367.61,367.71,1100.0,336.7538,336.7538,336.6164,336.708,1100.0
2018-09-26 12:10:00,367.68,367.88,367.68,367.88,800.0,336.6805,336.8637,336.6805,336.8637,800.0
2018-09-26 12:15:00,367.81,367.92,367.77,367.92,2224.0,336.7996,336.9003,336.7629,336.9003,2224.0
2018-09-26 12:20:00,367.84,368.04,367.84,368.02,13557.0,336.827,337.0102,336.827,336.9918,13557.0
2018-09-26 12:25:00,368.01,368.26,368.01,368.22,2996.0,336.9827,337.2116,336.9827,337.175,2996.0
2018-09-26 12:30:00,368.27,368.67,368.27,368.64,14755.0,337.2208,337.587,337.2208,337.5596,14755.0
2018-09-26 12:35:00,368.64,368.73,368.62,368.65,7761.0,337.5596,337.642,337.5413,337.5687,7761.0
2018-09-26 12:40:00,368.68,368.68,368.57,368.62,1330.0,337.5962,337.5962,337.4955,337.5413,1330.0
2018-09-26 12:45:00,368.65,368.75,368.63,368.74,2108.0,337.5687,337.6603,337.5504,337.6511,2108.0
2018-09-26 12:50:00,368.79,369.03,368.79,368.93,7542.0,337.6969,337.9167,337.6969,337.8251,7542.0
2018-09-26 12:55:00,368.98,369.11,368.95,369.05,8042.0,337.8709,337.9899,337.8434,337.935,8042.0
2018-09-26 13:00:00,369.08,369.17,369.01,369.01,3515.0,337.9625,338.0449,337.8984,337.8984,3515.0
2018-09-26 13:05:00,369.07,369.07,368.86,368.91,1508.0,337.9533,337.9533,337.761,337.8068,1508.0
2018-09-26 13:10:00,368.9,369.03,368.9,369.01,3050.0,337.7977,337.9167,337.7977,337.8984,3050.0
2018-09-26 13:15:00,368.95,369.07,368.85,368.89,2800.0,337.8434,337.9533,337.7519,337.7885,2800.0
2018-09-26 13:20:00,368.92,369.09,368.92,369.09,5629.0,337.816,337.9716,337.816,337.9716,5629.0
2018-09-26 13:25:00,369.09,369.14,369.01,369.04,6523.0,337.9716,338.0174,337.8984,337.9259,6523.0
2018-09-26 13:30:00,368.95,369.1,368.92,369.03,7963.0,337.8434,337.9808,337.816,337.9167,7963.0
2018-09-26 13:35:00,368.98,369.01,368.72,368.72,3500.0,337.8709,337.8984,337.6328,337.6328,3500.0
2018-09-26 13:40:00,368.71,368.76,368.63,368.72,5515.0,337.6237,337.6695,337.5504,337.6328,5515.0
2018-09-26 13:45:00,368.72,368.84,368.69,368.69,4386.0,337.6328,337.7427,337.6054,337.6054,4386.0
2018-09-26 13:50:00,368.71,368.72,368.6,368.62,5371.0,337.6237,337.6328,337.5229,337.5413,5371.0
2018-09-26 13:55:00,368.61,368.61,368.51,368.56,1432.0,337.5321,337.5321,337.4405,337.4863,1432.0
2018-09-26 14:00:00,368.69,369.23,368.58,369.08,19486.0,337.6054,338.0998,337.5046,337.9625,19486.0
2018-09-26 14:05:00,369.1,369.1,368.72,368.72,3010.0,337.9808,337.9808,337.6328,337.6328,3010.0
2018-09-26 14:10:00,368.77,369.07,368.69,369.01,3051.0,337.6786,337.9533,337.6054,337.8984,3051.0
2018-09-26 14:15:00,369.09,369.73,369.08,369.41,2450.0,337.9716,338.5577,337.9625,338.2647,2450.0
2018-09-26 14:20:00,369.49,369.49,369.19,369.19,2055.0,338.3379,338.3379,338.0632,338.0632,2055.0
2018-09-26 14:25:00,369.2,369.2,368.96,369.06,4318.0,338.0724,338.0724,337.8526,337.9442,4318.0
2018-09-26 14:30:00,369.06,369.12,368.96,368.99,4452.0,337.9442,337.9991,337.8526,337.8801,4452.0
2018-09-26 14:35:00,368.98,369.02,368.53,368.67,11630.0,337.8709,337.9075,337.4589,337.587,11630.0
2018-09-26 14:40:00,368.68,368.7,368.46,368.46,2100.0,337.5962,337.6145,337.3948,337.3948,2100.0
2018-09-26 14:45:00,368.37,368.43,368.11,368.23,2590.0,337.3123,337.3673,337.0743,337.1841,2590.0
2018-09-26 14:50:00,368.19,368.24,368.02,368.08,7354.0,337.1475,337.1933,336.9918,337.0468,7354.0
2018-09-26 14:55:00,368.02,368.29,368.02,368.26,6170.0,336.9918,337.2391,336.9918,337.2116,6170.0
2018-09-26 15:00:00,368.17,368.17,367.91,367.96,5264.0,337.1292,337.1292,336.8911,336.9369,5264.0
2018-09-26 15:05:00,367.9,367.95,367.57,367.91,8840.0,336.882,336.9278,336.5798,336.8911,8840.0
2018-09-26 15:10:00,367.97,368.04,367.78,368.02,3822.0,336.9461,337.0102,336.7721,336.9918,3822.0
2018-09-26 15:15:00,367.95,368.16,367.93,368.16,6611.0,336.9278,337.12,336.9094,337.12,6611.0
2018-09-26 15:20:00,368.13,368.53,368.12,368.46,1975.0,337.0926,337.4589,337.0834,337.3948,1975.0
2018-09-26 15:25:00,368.3,368.3,367.98,368.09,9409.0,337.2482,337.2482,336.9552,337.0559,9409.0
2018-09-26 15:30:00,368.05,368.05,367.53,367.6,8902.0,337.0193,337.0193,336.5432,336.6073,8902.0
2018-09-26 15:35:00,367.53,367.7,367.29,367.3,20399.0,336.5432,336.6988,336.3234,336.3326,20399.0
2018-09-26 15:40:00,367.3,367.3,366.83,366.85,15458.0,336.3326,336.3326,335.9022,335.9205,15458.0
2018-09-26 15:45:00,366.66,366.67,365.8,365.99,29109.0,335.7465,335.7557,334.959,335.133,29109.0
2018-09-26 15:50:00,365.81,366.05,365.69,365.82,88293.0,334.9682,335.1879,334.8583,334.9773,88293.0
2018-09-26 15:55:00,365.81,365.99,365.74,365.91,108213.0,334.9682,335.133,334.9041,335.0597,108213.0
2018-09-27 09:30:00,366.28,366.67,365.7,365.95,47918.0,335.3986,335.7557,334.8675,335.0964,47918.0
2018-09-27 09:35:00,365.93,366.2,365.5,366.2,16493.0,335.0781,335.3253,334.6843,335.3253,16493.0
2018-09-27 09:40:00,366.27,366.6,366.27,366.41,14143.0,335.3894,335.6916,335.3894,335.5176,14143.0
2018-09-27 09:45:00,366.6,366.79,366.58,366.71,4981.0,335.6916,335.8656,335.6733,335.7923,4981.0
2018-09-27 09:50:00,366.75,366.82,366.44,366.54,20454.0,335.8289,335.893,335.5451,335.6366,20454.0
2018-09-27 09:55:00,366.53,366.71,366.29,366.29,6889.0,335.6275,335.7923,335.4077,335.4077,6889.0
2018-09-27 10:00:00,366.36,366.77,366.3,366.62,11180.0,335.4718,335.8472,335.4169,335.7099,11180.0
2018-09-27 10:05:00,366.59,366.62,366.28,366.38,12314.0,335.6824,335.7099,335.3986,335.4901,12314.0
2018-09-27 10:10:00,366.44,366.45,366.16,366.3,12412.0,335.5451,335.5542,335.2887,335.4169,12412.0
2018-09-27 10:15:00,366.27,366.64,366.27,366.62,4804.0,335.3894,335.7282,335.3894,335.7099,4804.0
2018-09-27 10:20:00,366.59,366.63,366.27,366.32,3615.0,335.6824,335.719,335.3894,335.4352,3615.0
2018-09-27 10:25:00,366.32,366.53,366.27,366.52,8096.0,335.4352,335.6275,335.3894,335.6183,8096.0
2018-09-27 10:30:00,366.5,366.55,366.47,366.47,1200.0,335.6,335.6458,335.5725,335.5725,1200.0
2018-09-27 10:35:00,366.61,366.69,366.56,366.67,1770.0,335.7007,335.774,335.6549,335.7557,1770.0
2018-09-27 10:40:00,366.73,367.16,366.7,367.14,10351.0,335.8106,336.2044,335.7831,336.186,10351.0
2018-09-27 10:45:00,367.07,367.11,366.88,366.89,3800.0,336.1219,336.1586,335.948,335.9571,3800.0
2018-09-27 10:50:00,366.78,366.79,366.51,366.58,1530.0,335.8564,335.8656,335.6092,335.6733,1530.0
2018-09-27 10:55:00,366.7,366.74,366.61,366.62,2270.0,335.7831,335.8198,335.7007,335.7099,2270.0
2018-09-27 11:00:00,366.68,366.88,366.68,366.81,3160.0,335.7648,335.948,335.7648,335.8839,3160.0
2018-09-27 11:05:00,366.85,366.91,366.76,366.81,4265.0,335.9205,335.9754,335.8381,335.8839,4265.0
2018-09-27 11:10:00,366.8,366.8,366.27,366.39,5556.0,335.8747,335.8747,335.3894,335.4993,5556.0
2018-09-27 11:15:00,366.45,366.66,366.43,366.65,1500.0,335.5542,335.7465,335.5359,335.7374,1500.0
2018-09-27 11:20:00,366.57,366.83,366.56,366.82,3197.0,335.6641,335.9022,335.6549,335.893,3197.0
2018-09-27 11:25:00,366.85,367.09,366.81,367.04,5005.0,335.9205,336.1403,335.8839,336.0945,5005.0
2018-09-27 11:30:00,367.09,367.13,366.85,366.91,2750.0,336.1403,336.1769,335.9205,335.9754,2750.0
2018-09-27 11:35:00,366.89,367.01,366.68,366.99,2374.0,335.9571,336.067,335.7648,336.0487,2374.0
2018-09-27 11:40:00,367.02,367.35,367.02,367.35,2330.0,336.0762,336.3783,336.0762,336.3783,2330.0
2018-09-27 11:45:00,367.26,367.3,367.16,367.3,1809.0,336.2959,336.3326,336.2044,336.3326,1809.0
2018-09-27 11:50:00,367.3,367.3,367.06,367.17,1400.0,336.3326,336.3326,336.1128,336.2135,1400.0
2018-09-27 11:55:00,367.21,367.49,367.16,367.42,2926.0,336.2501,336.5065,336.2044,336.4424,2926.0
2018-09-27 12:00:00,367.43,367.43,367.29,367.33,700.0,336.4516,336.4516,336.3234,336.36,700.0
2018-09-27 12:05:00,367.4,367.4,367.12,367.2,1225.0,336.4241,336.4241,336.1677,336.241,1225.0
2018-09-27 12:10:00,367.18,367.21,367.08,367.17,1051.0,336.2227,336.2501,336.1311,336.2135,1051.0
2018-09-27 12:15:00,367.27,367.73,367.27,367.73,5123.0,336.3051,336.7263,336.3051,336.7263,5123.0
2018-09-27 12:20:00,367.7,367.7,367.52,367.56,4302.0,336.6988,336.6988,336.534,336.5706,4302.0
2018-09-27 12:25:00,367.57,367.68,367.48,367.66,2658.0,336.5798,336.6805,336.4974,336.6622,2658.0
2018-09-27 12:30:00,367.76,367.82,367.48,367.62,22032.0,336.7538,336.8087,336.4974,336.6256,22032.0
2018-09-27 12:35:00,367.59,367.64,367.47,367.56,2289.0,336.5981,336.6439,336.4882,336.5706,2289.0
2018-09-27 12:40:00,367.56,367.63,367.55,367.6,2499.0,336.5706,336.6347,336.5615,336.6073,2499.0
2018-09-27 12:45:00,367.63,367.63,367.56,367.61,2150.0,336.6347,336.6347,336.5706,336.6164,2150.0
2018-09-27 12:50:00,367.63,367.81,367.63,367.67,7292.0,336.6347,336.7996,336.6347,336.6714,7292.0
2018-09-27 12:55:00,367.63,367.65,367.4,367.4,1400.0,336.6347,336.653,336.4241,336.4241,1400.0
2018-09-27 13:00:00,367.43,367.43,367.24,367.25,1265.0,336.4516,336.4516,336.2776,336.2868,1265.0
2018-09-27 13:05:00,367.29,367.36,367.27,367.33,1700.0,336.3234,336.3875,336.3051,336.36,1700.0
2018-09-27 13:10:00,367.31,367.43,367.27,367.27,993.0,336.3417,336.4516,336.3051,336.3051,993.0
2018-09-27 13:15:00,367.32,367.32,367.23,367.23,851.0,336.3509,336.3509,336.2685,336.2685,851.0
2018-09-27 13:20:00,367.32,367.39,367.21,367.28,15542.0,336.3509,336.415,336.2501,336.3142,15542.0
2018-09-27 13:25:00,367.32,367.37,367.32,367.36,3537.0,336.3509,336.3967,336.3509,336.3875,3537.0
2018-09-27 13:30:00,367.36,367.39,367.24,367.24,2069.0,336.3875,336.415,336.2776,336.2776,2069.0
2018-09-27 13:35:00,367.2,367.27,367.18,367.25,1012.0,336.241,336.3051,336.2227,336.2868,1012.0
2018-09-27 13:40:00,367.11,367.14,367.04,367.13,1829.0,336.1586,336.186,336.0945,336.1769,1829.0
2018-09-27 13:45:00,367.16,367.19,367.16,367.16,600.0,336.2044,336.2318,336.2044,336.2044,600.0
2018-09-27 13:50:00,367.25,367.29,367.19,367.2,2346.0,336.2868,336.3234,336.2318,336.241,2346.0
2018-09-27 13:55:00,367.24,367.24,367.1,367.13,800.0,336.2776,336.2776,336.1494,336.1769,800.0
2018-09-27 14:00:00,367.07,367.1,366.93,366.93,1506.0,336.1219,336.1494,335.9937,335.9937,1506.0
2018-09-27 14:05:00,366.93,366.93,366.74,366.87,1997.0,335.9937,335.9937,335.8198,335.9388,1997.0
2018-09-27 14:10:00,366.97,366.98,366.86,366.87,2743.0,336.0304,336.0395,335.9296,335.9388,2743.0
2018-09-27 14:15:00,366.89,366.96,366.87,366.96,4751.0,335.9571,336.0212,335.9388,336.0212,4751.0
2018-09-27 14:20:00,366.98,367.03,366.93,366.93,2896.0,336.0395,336.0853,335.9937,335.9937,2896.0
2018-09-27 14:25:00,366.9,367.02,366.87,366.97,2036.0,335.9663,336.0762,335.9388,336.0304,2036.0
2018-09-27 14:30:00,366.96,366.97,366.85,366.87,1834.0,336.0212,336.0304,335.9205,335.9388,1834.0
2018-09-27 14:35:00,366.81,366.82,366.71,366.8,3249.0,335.8839,335.893,335.7923,335.8747,3249.0
2018-09-27 14:40:00,366.83,366.83,366.71,366.72,1900.0,335.9022,335.9022,335.7923,335.8015,1900.0
2018-09-27 14:45:00,366.73,366.77,366.67,366.69,2740.0,335.8106,335.8472,335.7557,335.774,2740.0
2018-09-27 14:50:00,366.65,366.75,366.65,366.7,4469.0,335.7374,335.8289,335.7374,335.7831,4469.0
2018-09-27 14:55:00,366.73,366.75,366.53,366.53,2865.0,335.8106,335.8289,335.6275,335.6275,2865.0
2018-09-27 15:00:00,366.63,366.76,366.63,366.68,1056.0,335.719,335.8381,335.719,335.7648,1056.0
2018-09-27 15:05:00,366.63,366.66,366.44,366.44,1779.0,335.719,335.7465,335.5451,335.5451,1779.0
2018-09-27 15:10:00,366.29,366.51,366.25,366.48,1949.0,335.4077,335.6092,335.3711,335.5817,1949.0
2018-09-27 15:15:00,366.41,366.54,366.41,366.52,11653.0,335.5176,335.6366,335.5176,335.6183,11653.0
2018-09-27 15:20:00,366.5,366.52,366.32,366.46,2423.0,335.6,335.6183,335.4352,335.5634,2423.0
2018-09-27 15:25:00,366.41,366.41,366.23,366.24,5066.0,335.5176,335.5176,335.3528,335.3619,5066.0
2018-09-27 15:30:00,366.24,366.27,366.08,366.19,5968.0,335.3619,335.3894,335.2154,335.3161,5968.0
2018-09-27 15:35:00,366.2,366.25,366.07,366.14,4649.0,335.3253,335.3711,335.2063,335.2704,4649.0
2018-09-27 15:40:00,366.13,366.14,366.06,366.08,4457.0,335.2612,335.2704,335.1971,335.2154,4457.0
2018-09-27 15:45:00,366.07,366.32,366.03,366.15,24982.0,335.2063,335.4352,335.1696,335.2795,24982.0
2018-09-27 15:50:00,366.12,366.29,366.05,366.28,39885.0,335.252,335.4077,335.1879,335.3986,39885.0
2018-09-27 15:55:00,366.3,366.56,366.05,366.13,139826.0,335.4169,335.6549,335.1879,335.2612,139826.0
2018-09-28 09:30:00,364.98,366.13,364.98,366.13,28491.0,334.2082,335.2612,334.2082,335.2612,28491.0
2018-09-28 09:35:00,366.13,366.37,366.02,366.33,14688.0,335.2612,335.481,335.1605,335.4443,14688.0
2018-09-28 09:40:00,366.4,366.9,366.4,366.65,12568.0,335.5084,335.9663,335.5084,335.7374,12568.0
2018-09-28 09:45:00,366.6,366.72,366.17,366.17,9510.0,335.6916,335.8015,335.2978,335.2978,9510.0
2018-09-28 09:50:00,366.23,366.43,366.17,366.38,6125.0,335.3528,335.5359,335.2978,335.4901,6125.0
2018-09-28 09:55:00,366.42,366.7,366.38,366.69,8140.0,335.5267,335.7831,335.4901,335.774,8140.0
2018-09-28 10:00:00,366.67,366.85,366.58,366.62,9187.0,335.7557,335.9205,335.6733,335.7099,9187.0
2018-09-28 10:05:00,366.57,366.72,366.51,366.65,7800.0,335.6641,335.8015,335.6092,335.7374,7800.0
2018-09-28 10:10:00,366.6,366.84,366.5,366.76,5090.0,335.6916,335.9113,335.6,335.8381,5090.0
2018-09-28 10:15:00,366.76,367.07,366.76,367.01,6120.0,335.8381,336.1219,335.8381,336.067,6120.0
2018-09-28 10:20:00,367.08,367.25,367.05,367.12,3682.0,336.1311,336.2868,336.1036,336.1677,3682.0
2018-09-28 10:25:00,367.16,368.13,367.16,368.05,20141.0,336.2044,337.0926,336.2044,337.0193,20141.0
2018-09-28 10:30:00,368.0,368.0,367.67,367.7,3877.0,336.9735,336.9735,336.6714,336.6988,3877.0
2018-09-28 10:35:00,367.76,367.85,367.58,367.85,2350.0,336.7538,336.8362,336.5889,336.8362,2350.0
2018-09-28 10:40:00,367.91,368.05,367.8,368.03,5364.0,336.8911,337.0193,336.7904,337.001,5364.0
2018-09-28 10:45:00,368.14,368.21,367.97,368.01,4698.0,337.1017,337.1658,336.9461,336.9827,4698.0
2018-09-28 10:50:00,367.97,368.07,367.83,367.86,2585.0,336.9461,337.0376,336.8179,336.8453,2585.0
2018-09-28 10:55:00,367.9,368.06,367.88,367.88,3789.0,336.882,337.0285,336.8637,336.8637,3789.0
2018-09-28 11:00:00,367.98,368.11,367.79,367.79,5662.0,336.9552,337.0743,336.7812,336.7812,5662.0
2018-09-28 11:05:00,367.8,367.8,367.45,367.64,3700.0,336.7904,336.7904,336.4699,336.6439,3700.0
2018-09-28 11:10:00,367.7,367.79,367.5,367.65,5344.0,336.6988,336.7812,336.5157,336.653,5344.0
2018-09-28 11:15:00,367.7,367.78,367.53,367.71,4224.0,336.6988,336.7721,336.5432,336.708,4224.0
2018-09-28 11:20:00,367.75,367.96,367.75,367.87,4523.0,336.7446,336.9369,336.7446,336.8545,4523.0
2018-09-28 11:25:00,367.88,367.96,367.7,367.7,7701.0,336.8637,336.9369,336.6988,336.6988,7701.0
2018-09-28 11:30:00,367.79,367.86,367.56,367.56,2108.0,336.7812,336.8453,336.5706,336.5706,2108.0
2018-09-28 11:35:00,367.65,367.8,367.61,367.61,3936.0,336.653,336.7904,336.6164,336.6164,3936.0
2018-09-28 11:40:00,367.64,367.74,367.56,367.56,3732.0,336.6439,336.7355,336.5706,336.5706,3732.0
2018-09-28 11:45:00,367.62,367.77,367.52,367.75,4102.0,336.6256,336.7629,336.534,336.7446,4102.0
2018-09-28 11:50:00,367.71,367.75,367.51,367.51,3072.0,336.708,336.7446,336.5248,336.5248,3072.0
2018-09-28 11:55:00,367.57,367.6,367.45,367.45,3573.0,336.5798,336.6073,336.4699,336.4699,3573.0
2018-09-28 12:00:00,367.49,367.52,367.39,367.45,7599.0,336.5065,336.534,336.415,336.4699,7599.0
2018-09-28 12:05:00,367.46,367.54,367.38,367.45,18950.0,336.4791,336.5523,336.4058,336.4699,18950.0
2018-09-28 12:10:00,367.48,367.69,367.46,367.69,2250.0,336.4974,336.6897,336.4791,336.6897,2250.0
2018-09-28 12:15:00,367.81,367.81,367.66,367.74,3413.0,336.7996,336.7996,336.6622,336.7355,3413.0
2018-09-28 12:20:00,367.65,367.82,367.64,367.81,5244.0,336.653,336.8087,336.6439,336.7996,5244.0
2018-09-28 12:25:00,367.81,367.87,367.78,367.81,2820.0,336.7996,336.8545,336.7721,336.7996,2820.0
2018-09-28 12:30:00,367.81,367.96,367.81,367.93,5430.0,336.7996,336.9369,336.7996,336.9094,5430.0
2018-09-28 12:35:00,367.95,367.95,367.85,367.92,5302.0,336.9278,336.9278,336.8362,336.9003,5302.0
2018-09-28 12:40:00,367.9,368.04,367.87,367.87,7313.0,336.882,337.0102,336.8545,336.8545,7313.0
2018-09-28 12:45:00,367.93,367.93,367.29,367.4,9134.0,336.9094,336.9094,336.3234,336.4241,9134.0
2018-09-28 12:50:00,367.42,367.74,367.42,367.74,962.0,336.4424,336.7355,336.4424,336.7355,962.0
2018-09-28 12:55:00,367.81,367.95,367.77,367.95,2661.0,336.7996,336.9278,336.7629,336.9278,2661.0
2018-09-28 13:00:00,367.92,367.92,367.84,367.92,902.0,336.9003,336.9003,336.827,336.9003,902.0
2018-09-28 13:05:00,367.94,367.99,367.86,367.97,3516.0,336.9186,336.9644,336.8453,336.9461,3516.0
2018-09-28 13:10:00,367.96,368.16,367.94,368.07,5538.0,336.9369,337.12,336.9186,337.0376,5538.0
2018-09-28 13:15:00,368.05,368.06,367.98,367.98,2500.0,337.0193,337.0285,336.9552,336.9552,2500.0
2018-09-28 13:20:00,367.96,368.13,367.95,368.07,2312.0,336.9369,337.0926,336.9278,337.0376,2312.0
2018-09-28 13:25:00,368.06,368.15,368.05,368.11,1835.0,337.0285,337.1109,337.0193,337.0743,1835.0
2018-09-28 13:30:00,368.15,368.38,368.15,368.38,2752.0,337.1109,337.3215,337.1109,337.3215,2752.0
2018-09-28 13:35:00,368.43,368.46,368.33,368.36,4917.0,337.3673,337.3948,337.2757,337.3032,4917.0
2018-09-28 13:40:00,368.41,368.42,368.24,368.25,4382.0,337.349,337.3581,337.1933,337.2025,4382.0
2018-09-28 13:45:00,368.25,368.26,368.08,368.08,2778.0,337.2025,337.2116,337.0468,337.0468,2778.0
2018-09-28 13:50:00,368.08,368.23,367.98,368.01,3097.0,337.0468,337.1841,336.9552,336.9827,3097.0
2018-09-28 13:55:00,367.97,368.07,367.75,367.77,4506.0,336.9461,337.0376,336.7446,336.7629,4506.0
2018-09-28 14:00:00,367.79,367.8,367.57,367.57,2246.0,336.7812,336.7904,336.5798,336.5798,2246.0
2018-09-28 14:05:00,367.56,367.69,367.47,367.69,2421.0,336.5706,336.6897,336.4882,336.6897,2421.0
2018-09-28 14:10:00,367.64,367.71,367.52,367.64,2000.0,336.6439,336.708,336.534,336.6439,2000.0
2018-09-28 14:15:00,367.68,367.7,367.53,367.64,3381.0,336.6805,336.6988,336.5432,336.6439,3381.0
2018-09-28 14:20:00,367.61,367.79,367.61,367.78,2663.0,336.6164,336.7812,336.6164,336.7721,2663.0
2018-09-28 14:25:00,367.8,367.83,367.75,367.79,3936.0,336.7904,336.8179,336.7446,336.7812,3936.0
2018-09-28 14:30:00,367.76,367.85,367.69,367.85,2414.0,336.7538,336.8362,336.6897,336.8362,2414.0
2018-09-28 14:35:00,367.75,367.79,367.72,367.75,1201.0,336.7446,336.7812,336.7171,336.7446,1201.0
2018-09-28 14:40:00,367.84,367.85,367.63,367.72,31960.0,336.827,336.8362,336.6347,336.7171,31960.0
2018-09-28 14:45:00,367.76,367.76,367.51,367.55,2272.0,336.7538,336.7538,336.5248,336.5615,2272.0
2018-09-28 14:50:00,367.49,367.6,367.49,367.6,2248.0,336.5065,336.6073,336.5065,336.6073,2248.0
2018-09-28 14:55:00,367.58,367.62,367.45,367.45,2621.0,336.5889,336.6256,336.4699,336.4699,2621.0
2018-09-28 15:00:00,367.52,367.66,367.43,367.43,2658.0,336.534,336.6622,336.4516,336.4516,2658.0
2018-09-28 15:05:00,367.39,367.55,367.39,367.54,33363.0,336.415,336.5615,336.415,336.5523,33363.0
2018-09-28 15:10:00,367.51,367.53,367.47,367.48,4377.0,336.5248,336.5432,336.4882,336.4974,4377.0
2018-09-28 15:15:00,367.5,367.51,367.34,367.34,3525.0,336.5157,336.5248,336.3692,336.3692,3525.0
2018-09-28 15:20:00,367.31,367.77,367.31,367.75,8582.0,336.3417,336.7629,336.3417,336.7446,8582.0
2018-09-28 15:25:00,367.66,367.68,367.53,367.56,6907.0,336.6622,336.6805,336.5432,336.5706,6907.0
2018-09-28 15:30:00,367.47,367.47,367.11,367.41,11599.0,336.4882,336.4882,336.1586,336.4333,11599.0
2018-09-28 15:35:00,367.37,367.41,367.12,367.2,11793.0,336.3967,336.4333,336.1677,336.241,11793.0
2018-09-28 15:40:00,367.29,367.33,367.11,367.13,9571.0,336.3234,336.36,336.1586,336.1769,9571.0
2018-09-28 15:45:00,367.1,367.64,367.01,367.5,38524.0,336.1494,336.6439,336.067,336.5157,38524.0
2018-09-28 15:50:00,367.43,367.5,367.21,367.33,22500.0,336.4516,336.5157,336.2501,336.36,22500.0
2018-09-28 15:55:00,367.35,367.59,367.3,367.48,104643.0,336.3783,336.5981,336.3326,336.4974,104643.0
2018-10-01 09:30:00,368.93,369.13,367.43,368.16,36804.0,337.8251,338.0083,336.4516,337.12,36804.0
2018-10-01 09:35:00,368.14,368.43,367.64,367.64,20645.0,337.1017,337.3673,336.6439,336.6439,20645.0
2018-10-01 09:40:00,367.54,367.91,367.54,367.67,19443.0,336.5523,336.8911,336.5523,336.6714,19443.0
2018-10-01 09:45:00,367.77,368.25,367.77,367.9,14987.0,336.7629,337.2025,336.7629,336.882,14987.0
2018-10-01 09:50:00,367.9,367.99,367.54,367.69,42005.0,336.882,336.9644,336.5523,336.6897,42005.0
2018-10-01 09:55:00,367.69,367.76,367.47,367.6,29281.0,336.6897,336.7538,336.4882,336.6073,29281.0
2018-10-01 10:00:00,367.59,367.82,367.48,367.79,28338.0,336.5981,336.8087,336.4974,336.7812,28338.0
2018-10-01 10:05:00,367.72,367.92,367.67,367.7,8702.0,336.7171,336.9003,336.6714,336.6988,8702.0
2018-10-01 10:10:00,367.63,367.83,367.37,367.37,20895.0,336.6347,336.8179,336.3967,336.3967,20895.0
2018-10-01 10:15:00,367.36,367.78,367.27,367.74,14191.0,336.3875,336.7721,336.3051,336.7355,14191.0
2018-10-01 10:20:00,367.79,367.86,367.62,367.77,9520.0,336.7812,336.8453,336.6256,336.7629,9520.0
2018-10-01 10:25:00,367.77,367.77,367.51,367.65,14295.0,336.7629,336.7629,336.5248,336.653,14295.0
2018-10-01 10:30:00,367.63,367.77,367.46,367.46,19132.0,336.6347,336.7629,336.4791,336.4791,19132.0
2018-10-01 10:35:00,367.36,367.36,367.09,367.25,34381.0,336.3875,336.3875,336.1403,336.2868,34381.0
2018-10-01 10:40:00,367.25,367.29,366.84,366.89,36631.0,336.2868,336.3234,335.9113,335.9571,36631.0
2018-10-01 10:45:00,366.82,367.04,366.82,367.02,6576.0,335.893,336.0945,335.893,336.0762,6576.0
2018-10-01 10:50:00,366.99,367.02,366.82,366.85,3869.0,336.0487,336.0762,335.893,335.9205,3869.0
2018-10-01 10:55:00,366.96,367.06,366.79,366.91,6051.0,336.0212,336.1128,335.8656,335.9754,6051.0
2018-10-01 11:00:00,366.96,366.98,366.83,366.88,9191.0,336.0212,336.0395,335.9022,335.948,9191.0
2018-10-01 11:05:00,366.87,367.07,366.87,366.87,5139.0,335.9388,336.1219,335.9388,335.9388,5139.0
2018-10-01 11:10:00,366.82,367.0,366.82,366.99,4538.0,335.893,336.0578,335.893,336.0487,4538.0
2018-10-01 11:15:00,366.94,366.94,366.47,366.54,5841.0,336.0029,336.0029,335.5725,335.6366,5841.0
2018-10-01 11:20:00,366.55,366.78,366.54,366.77,7757.0,335.6458,335.8564,335.6366,335.8472,7757.0
2018-10-01 11:25:00,366.8,366.8,366.49,366.64,8665.0,335.8747,335.8747,335.5908,335.7282,8665.0
2018-10-01 11:30:00,366.66,366.89,366.58,366.81,9046.0,335.7465,335.9571,335.6733,335.8839,9046.0
2018-10-01 11:35:00,366.78,366.95,366.72,366.87,1767.0,335.8564,336.0121,335.8015,335.9388,1767.0
2018-10-01 11:40:00,366.87,366.93,366.83,366.83,1890.0,335.9388,335.9937,335.9022,335.9022,1890.0
2018-10-01 11:45:00,366.69,366.69,366.49,366.65,4240.0,335.774,335.774,335.5908,335.7374,4240.0
2018-10-01 11:50:00,366.61,366.77,366.61,366.76,2574.0,335.7007,335.8472,335.7007,335.8381,2574.0
2018-10-01 11:55:00,366.69,366.69,366.33,366.34,1091.0,335.774,335.774,335.4443,335.4535,1091.0
2018-10-01 12:00:00,366.34,366.46,366.34,366.44,1000.0,335.4535,335.5634,335.4535,335.5451,1000.0
2018-10-01 12:05:00,366.45,366.45,366.27,366.29,3290.0,335.5542,335.5542,335.3894,335.4077,3290.0
2018-10-01 12:10:00,366.21,366.29,366.18,366.27,4361.0,335.3345,335.4077,335.307,335.3894,4361.0
2018-10-01 12:15:00,366.24,366.32,366.14,366.32,2585.0,335.3619,335.4352,335.2704,335.4352,2585.0
2018-10-01 12:20:00,366.29,366.29,365.77,366.04,3528.0,335.4077,335.4077,334.9315,335.1788,3528.0
2018-10-01 12:25:00,366.04,366.09,365.85,365.86,5010.0,335.1788,335.2246,335.0048,335.014,5010.0
2018-10-01 12:30:00,365.85,365.99,365.78,365.97,3036.0,335.0048,335.133,334.9407,335.1147,3036.0
2018-10-01 12:35:00,365.96,366.0,365.78,365.96,9029.0,335.1055,335.1422,334.9407,335.1055,9029.0
2018-10-01 12:40:00,365.94,365.94,365.57,365.69,5420.0,335.0872,335.0872,334.7484,334.8583,5420.0
2018-10-01 12:45:00,365.55,365.55,365.34,365.43,8535.0,334.7301,334.7301,334.5378,334.6202,8535.0
2018-10-01 12:50:00,365.49,365.54,365.39,365.39,3596.0,334.6752,334.7209,334.5836,334.5836,3596.0
2018-10-01 12:55:00,365.37,365.54,365.25,365.45,5770.0,334.5653,334.7209,334.4554,334.6385,5770.0
2018-10-01 13:00:00,365.39,365.58,365.24,365.58,10090.0,334.5836,334.7576,334.4462,334.7576,10090.0
2018-10-01 13:05:00,365.71,365.72,365.4,365.47,8870.0,334.8766,334.8858,334.5927,334.6568,8870.0
2018-10-01 13:10:00,365.43,365.51,365.33,365.51,6239.0,334.6202,334.6935,334.5286,334.6935,6239.0
2018-10-01 13:15:00,365.48,365.64,365.39,365.64,9751.0,334.666,334.8125,334.5836,334.8125,9751.0
2018-10-01 13:20:00,365.66,365.81,365.61,365.79,2906.0,334.8308,334.9682,334.785,334.9499,2906.0
2018-10-01 13:25:00,365.69,365.8,365.62,365.7,10627.0,334.8583,334.959,334.7942,334.8675,10627.0
2018-10-01 13:30:00,365.71,366.08,365.71,366.08,4797.0,334.8766,335.2154,334.8766,335.2154,4797.0
2018-10-01 13:35:00,366.03,366.14,366.03,366.08,3502.0,335.1696,335.2704,335.1696,335.2154,3502.0
2018-10-01 13:40:00,366.15,366.15,366.02,366.03,3946.0,335.2795,335.2795,335.1605,335.1696,3946.0
2018-10-01 13:45:00,366.1,366.1,365.92,365.92,2150.0,335.2337,335.2337,335.0689,335.0689,2150.0
2018-10-01 13:50:00,365.92,365.92,365.75,365.85,3550.0,335.0689,335.0689,334.9132,335.0048,3550.0
2018-10-01 13:55:00,365.9,365.9,365.58,365.58,11268.0,335.0506,335.0506,334.7576,334.7576,11268.0
2018-10-01 14:00:00,365.61,365.64,365.33,365.43,8442.0,334.785,334.8125,334.5286,334.6202,8442.0
2018-10-01 14:05:00,365.52,365.57,365.36,365.44,2117.0,334.7026,334.7484,334.5561,334.6294,2117.0
2018-10-01 14:10:00,365.44,365.51,365.33,365.39,2847.0,334.6294,334.6935,334.5286,334.5836,2847.0
2018-10-01 14:15:00,365.37,365.45,365.31,365.45,2414.0,334.5653,334.6385,334.5103,334.6385,2414.0
2018-10-01 14:20:00,365.49,365.68,365.41,365.65,3950.0,334.6752,334.8491,334.6019,334.8217,3950.0
2018-10-01 14:25:00,365.71,365.92,365.7,365.92,1822.0,334.8766,335.0689,334.8675,335.0689,1822.0
2018-10-01 14:30:00,365.91,365.91,365.52,365.57,2974.0,335.0597,335.0597,334.7026,334.7484,2974.0
2018-10-01 14:35:00,365.52,365.52,365.39,365.49,1799.0,334.7026,334.7026,334.5836,334.6752,1799.0
2018-10-01 14:40:00,365.52,365.6,365.44,365.6,2549.0,334.7026,334.7759,334.6294,334.7759,2549.0
2018-10-01 14:45:00,365.59,365.89,365.59,365.77,3709.0,334.7667,335.0414,334.7667,334.9315,3709.0
2018-10-01 14:50:00,365.76,365.76,365.53,365.53,2738.0,334.9224,334.9224,334.7118,334.7118,2738.0
2018-10-01 14:55:00,365.61,365.68,365.58,365.59,7095.0,334.785,334.8491,334.7576,334.7667,7095.0
2018-10-01 15:00:00,365.65,365.67,365.58,365.58,3729.0,334.8217,334.84,334.7576,334.7576,3729.0
2018-10-01 15:05:00,365.59,365.62,365.29,365.34,4091.0,334.7667,334.7942,334.492,334.5378,4091.0
2018-10-01 15:10:00,365.36,365.37,365.18,365.27,4229.0,334.5561,334.5653,334.3913,334.4737,4229.0
2018-10-01 15:15:00,365.29,365.37,365.19,365.23,5414.0,334.492,334.5653,334.4004,334.4371,5414.0
2018-10-01 15:20:00,365.22,365.22,364.78,364.89,15211.0,334.4279,334.4279,334.025,334.1257,15211.0
2018-10-01 15:25:00,364.88,364.88,364.24,364.4,23293.0,334.1166,334.1166,333.5305,333.6771,23293.0
2018-10-01 15:30:00,364.38,364.45,364.1,364.16,21603.0,333.6587,333.7228,333.4023,333.4573,21603.0
2018-10-01 15:35:00,364.2,364.24,364.06,364.13,6792.0,333.4939,333.5305,333.3657,333.4298,6792.0
2018-10-01 15:40:00,364.15,364.16,363.65,363.78,36361.0,333.4481,333.4573,332.9903,333.1093,36361.0
2018-10-01 15:45:00,363.86,364.35,363.82,364.33,13983.0,333.1826,333.6313,333.146,333.613,13983.0
2018-10-01 15:50:00,364.31,364.66,364.29,364.65,60985.0,333.5946,333.9151,333.5763,333.906,60985.0
2018-10-01 15:55:00,364.64,364.75,364.43,364.57,114952.0,333.8968,333.9975,333.7045,333.8327,114952.0
2018-10-02 09:30:00,364.56,364.94,364.3,364.63,31056.0,333.8236,334.1715,333.5855,333.8877,31056.0
2018-10-02 09:35:00,364.79,365.25,364.76,364.88,21654.0,334.0342,334.4554,334.0067,334.1166,21654.0
2018-10-02 09:40:00,364.96,365.46,364.96,365.44,16662.0,334.1898,334.6477,334.1898,334.6294,16662.0
2018-10-02 09:45:00,365.5,365.57,365.24,365.28,9056.0,334.6843,334.7484,334.4462,334.4829,9056.0
2018-10-02 09:50:00,365.16,365.16,364.59,364.59,18358.0,334.373,334.373,333.851,333.851,18358.0
2018-10-02 09:55:00,364.68,364.93,364.59,364.71,8476.0,333.9334,334.1624,333.851,333.9609,8476.0
2018-10-02 10:00:00,364.65,364.66,364.37,364.38,5208.0,333.906,333.9151,333.6496,333.6587,5208.0
2018-10-02 10:05:00,364.38,364.6,364.17,364.2,7652.0,333.6587,333.8602,333.4664,333.4939,7652.0
2018-10-02 10:10:00,364.21,364.21,363.98,363.98,35467.0,333.5031,333.5031,333.2925,333.2925,35467.0
2018-10-02 10:15:00,363.95,364.01,363.72,363.8,18140.0,333.265,333.3199,333.0544,333.1276,18140.0
2018-10-02 10:20:00,363.84,363.91,363.61,363.78,38905.0,333.1643,333.2284,332.9537,333.1093,38905.0
2018-10-02 10:25:00,363.76,364.11,363.76,364.11,9788.0,333.091,333.4115,333.091,333.4115,9788.0
2018-10-02 10:30:00,364.1,364.14,363.4,363.52,10040.0,333.4023,333.439,332.7614,332.8712,10040.0
2018-10-02 10:35:00,363.55,363.77,363.14,363.17,21183.0,332.8987,333.1002,332.5233,332.5508,21183.0
2018-10-02 10:40:00,363.18,363.18,362.89,362.92,5927.0,332.5599,332.5599,332.2944,332.3218,5927.0
2018-10-02 10:45:00,362.9,363.39,362.9,363.39,13475.0,332.3035,332.7522,332.3035,332.7522,13475.0
2018-10-02 10:50:00,363.39,363.72,363.39,363.65,5230.0,332.7522,333.0544,332.7522,332.9903,5230.0
2018-10-02 10:55:00,363.59,363.61,363.32,363.38,4801.0,332.9353,332.9537,332.6881,332.7431,4801.0
2018-10-02 11:00:00,363.41,363.46,363.24,363.46,4090.0,332.7705,332.8163,332.6149,332.8163,4090.0
2018-10-02 11:05:00,363.49,363.87,363.49,363.86,5900.0,332.8438,333.1917,332.8438,333.1826,5900.0
2018-10-02 11:10:00,363.86,363.94,363.63,363.64,4601.0,333.1826,333.2558,332.972,332.9811,4601.0
2018-10-02 11:15:00,363.64,363.66,363.13,363.18,2850.0,332.9811,332.9994,332.5141,332.5599,2850.0
2018-10-02 11:20:00,363.17,363.36,363.17,363.23,6949.0,332.5508,332.7247,332.5508,332.6057,6949.0
2018-10-02 11:25:00,363.18,363.26,362.93,362.93,17541.0,332.5599,332.6332,332.331,332.331,17541.0
2018-10-02 11:30:00,362.95,363.3,362.95,363.27,7150.0,332.3493,332.6698,332.3493,332.6423,7150.0
2018-10-02 11:35:00,363.24,363.5,363.24,363.47,3216.0,332.6149,332.8529,332.6149,332.8255,3216.0
2018-10-02 11:40:00,363.41,364.01,363.41,364.01,11035.0,332.7705,333.3199,332.7705,333.3199,11035.0
2018-10-02 11:45:00,364.0,364.18,363.94,364.06,7841.0,333.3108,333.4756,333.2558,333.3657,7841.0
2018-10-02 11:50:00,364.05,364.21,363.98,364.21,4456.0,333.3566,333.5031,333.2925,333.5031,4456.0
2018-10-02 11:55:00,364.22,364.27,364.06,364.08,3092.0,333.5122,333.558,333.3657,333.384,3092.0
2018-10-02 12:00:00,364.12,364.25,364.11,364.17,4384.0,333.4207,333.5397,333.4115,333.4664,4384.0
2018-10-02 12:05:00,364.14,364.23,364.14,364.2,4786.0,333.439,333.5214,333.439,333.4939,4786.0
2018-10-02 12:10:00,364.2,364.22,363.9,363.94,4525.0,333.4939,333.5122,333.2192,333.2558,4525.0
2018-10-02 12:15:00,363.92,363.93,363.75,363.75,1300.0,333.2375,333.2467,333.0819,333.0819,1300.0
2018-10-02 12:20:00,363.74,363.84,363.63,363.84,6989.0,333.0727,333.1643,332.972,333.1643,6989.0
2018-10-02 12:25:00,363.83,363.88,363.75,363.82,3388.0,333.1551,333.2009,333.0819,333.146,3388.0
2018-10-02 12:30:00,363.79,364.28,363.79,364.28,3322.0,333.1185,333.5672,333.1185,333.5672,3322.0
2018-10-02 12:35:00,364.25,364.38,364.24,364.32,3511.0,333.5397,333.6587,333.5305,333.6038,3511.0
2018-10-02 12:40:00,364.31,364.31,364.19,364.22,800.0,333.5946,333.5946,333.4848,333.5122,800.0
2018-10-02 12:45:00,364.23,364.25,363.95,363.96,6411.0,333.5214,333.5397,333.265,333.2742,6411.0
2018-10-02 12:50:00,363.96,364.0,363.66,363.78,6800.0,333.2742,333.3108,332.9994,333.1093,6800.0
2018-10-02 12:55:00,363.78,363.89,363.68,363.89,3080.0,333.1093,333.2101,333.0178,333.2101,3080.0
2018-10-02 13:00:00,363.97,364.23,363.97,364.07,9325.0,333.2833,333.5214,333.2833,333.3749,9325.0
2018-10-02 13:05:00,364.03,364.03,363.94,363.94,1815.0,333.3382,333.3382,333.2558,333.2558,1815.0
2018-10-02 13:10:00,363.98,364.03,363.91,363.98,1900.0,333.2925,333.3382,333.2284,333.2925,1900.0
2018-10-02 13:15:00,364.01,364.33,364.01,364.32,4970.0,333.3199,333.613,333.3199,333.6038,4970.0
2018-10-02 13:20:00,364.3,364.3,364.16,364.24,2450.0,333.5855,333.5855,333.4573,333.5305,2450.0
2018-10-02 13:25:00,364.16,364.21,364.07,364.07,1945.0,333.4573,333.5031,333.3749,333.3749,1945.0
2018-10-02 13:30:00,364.03,364.1,363.97,364.05,1900.0,333.3382,333.4023,333.2833,333.3566,1900.0
2018-10-02 13:35:00,364.07,364.28,364.06,364.22,3655.0,333.3749,333.5672,333.3657,333.5122,3655.0
2018-10-02 13:40:00,364.21,364.29,364.21,364.25,3238.0,333.5031,333.5763,333.5031,333.5397,3238.0
2018-10-02 13:45:00,364.18,364.22,364.14,364.15,2187.0,333.4756,333.5122,333.439,333.4481,2187.0
2018-10-02 13:50:00,364.16,364.22,363.95,363.99,3780.0,333.4573,333.5122,333.265,333.3016,3780.0
2018-10-02 13:55:00,364.0,364.18,364.0,364.18,3621.0,333.3108,333.4756,333.3108,333.4756,3621.0
2018-10-02 14:00:00,364.19,364.29,364.14,364.28,7063.0,333.4848,333.5763,333.439,333.5672,7063.0
2018-10-02 14:05:00,364.26,364.31,364.18,364.18,2383.0,333.5489,333.5946,333.4756,333.4756,2383.0
2018-10-02 14:10:00,364.12,364.16,364.09,364.15,2100.0,333.4207,333.4573,333.3932,333.4481,2100.0
2018-10-02 14:15:00,364.16,364.33,364.16,364.33,2100.0,333.4573,333.613,333.4573,333.613,2100.0
2018-10-02 14:20:00,364.33,364.35,364.27,364.28,1420.0,333.613,333.6313,333.558,333.5672,1420.0
2018-10-02 14:25:00,364.15,364.19,364.15,364.19,1606.0,333.4481,333.4848,333.4481,333.4848,1606.0
2018-10-02 14:30:00,364.13,364.18,363.98,364.05,6625.0,333.4298,333.4756,333.2925,333.3566,6625.0
2018-10-02 14:35:00,364.02,364.03,363.84,363.85,3518.0,333.3291,333.3382,333.1643,333.1734,3518.0
2018-10-02 14:40:00,363.88,363.96,363.78,363.8,4734.0,333.2009,333.2742,333.1093,333.1276,4734.0
2018-10-02 14:45:00,363.79,364.0,363.79,363.92,2300.0,333.1185,333.3108,333.1185,333.2375,2300.0
2018-10-02 14:50:00,363.95,363.97,363.78,363.79,1162.0,333.265,333.2833,333.1093,333.1185,1162.0
2018-10-02 14:55:00,363.76,363.76,363.48,363.52,2402.0,333.091,333.091,332.8346,332.8712,2402.0
2018-10-02 15:00:00,363.53,363.53,363.11,363.11,6742.0,332.8804,332.8804,332.4958,332.4958,6742.0
2018-10-02 15:05:00,363.11,363.15,362.7,362.92,12619.0,332.4958,332.5324,332.1204,332.3218,12619.0
2018-10-02 15:10:00,362.89,362.91,362.81,362.87,12962.0,332.2944,332.3127,332.2211,332.2761,12962.0
2018-10-02 15:15:00,362.89,362.96,362.73,362.73,5600.0,332.2944,332.3585,332.1479,332.1479,5600.0
2018-10-02 15:20:00,362.72,362.77,362.6,362.63,3918.0,332.1387,332.1845,332.0288,332.0563,3918.0
2018-10-02 15:25:00,362.67,362.91,362.6,362.62,14865.0,332.0929,332.3127,332.0288,332.0471,14865.0
2018-10-02 15:30:00,362.65,362.99,362.64,362.89,5975.0,332.0746,332.3859,332.0654,332.2944,5975.0
2018-10-02 15:35:00,362.89,363.0,362.76,362.89,11888.0,332.2944,332.3951,332.1753,332.2944,11888.0
2018-10-02 15:40:00,362.91,363.19,362.91,363.03,15342.0,332.3127,332.5691,332.3127,332.4226,15342.0
2018-10-02 15:45:00,363.03,363.32,363.03,363.29,37917.0,332.4226,332.6881,332.4226,332.6606,37917.0
2018-10-02 15:50:00,363.31,363.31,363.15,363.17,10318.0,332.679,332.679,332.5324,332.5508,10318.0
2018-10-02 15:55:00,363.17,363.25,363.1,363.13,53289.0,332.5508,332.624,332.4867,332.5141,53289.0
2018-10-03 09:30:00,364.64,364.64,364.14,364.37,25137.0,333.8968,333.8968,333.439,333.6496,25137.0
2018-10-03 09:35:00,364.34,364.38,363.7,363.91,19580.0,333.6221,333.6587,333.0361,333.2284,19580.0
2018-10-03 09:40:00,364.01,364.05,363.62,363.65,14118.0,333.3199,333.3566,332.9628,332.9903,14118.0
2018-10-03 09:45:00,363.6,364.07,363.6,363.95,6616.0,332.9445,333.3749,332.9445,333.265,6616.0
2018-10-03 09:50:00,363.86,363.96,363.53,363.6,6477.0,333.1826,333.2742,332.8804,332.9445,6477.0
2018-10-03 09:55:00,363.49,363.49,363.3,363.35,6154.0,332.8438,332.8438,332.6698,332.7156,6154.0
2018-10-03 10:00:00,363.4,363.78,363.28,363.58,9812.0,332.7614,333.1093,332.6515,332.9262,9812.0
2018-10-03 10:05:00,363.74,363.99,363.6,363.84,8250.0,333.0727,333.3016,332.9445,333.1643,8250.0
2018-10-03 10:10:00,363.84,364.5,363.84,364.5,10580.0,333.1643,333.7686,333.1643,333.7686,10580.0
2018-10-03 10:15:00,364.52,364.63,364.23,364.35,3761.0,333.7869,333.8877,333.5214,333.6313,3761.0
2018-10-03 10:20:00,364.33,364.76,364.33,364.52,15199.0,333.613,334.0067,333.613,333.7869,15199.0
2018-10-03 10:25:00,364.48,364.48,364.31,364.31,2373.0,333.7503,333.7503,333.5946,333.5946,2373.0
2018-10-03 10:30:00,364.23,364.46,364.12,364.46,10379.0,333.5214,333.732,333.4207,333.732,10379.0
2018-10-03 10:35:00,364.3,364.46,364.17,364.24,3923.0,333.5855,333.732,333.4664,333.5305,3923.0
2018-10-03 10:40:00,364.25,364.68,364.08,364.68,8413.0,333.5397,333.9334,333.384,333.9334,8413.0
2018-10-03 10:45:00,364.75,364.75,364.53,364.69,4130.0,333.9975,333.9975,333.7961,333.9426,4130.0
2018-10-03 10:50:00,364.67,364.67,364.37,364.42,18697.0,333.9243,333.9243,333.6496,333.6954,18697.0
2018-10-03 10:55:00,364.36,364.47,363.97,363.99,4525.0,333.6404,333.7412,333.2833,333.3016,4525.0
2018-10-03 11:00:00,364.04,364.23,363.82,364.16,8044.0,333.3474,333.5214,333.146,333.4573,8044.0
2018-10-03 11:05:00,364.22,364.42,364.09,364.38,6367.0,333.5122,333.6954,333.3932,333.6587,6367.0
2018-10-03 11:10:00,364.41,364.41,364.1,364.22,3522.0,333.6862,333.6862,333.4023,333.5122,3522.0
2018-10-03 11:15:00,364.21,364.6,364.15,364.54,4329.0,333.5031,333.8602,333.4481,333.8053,4329.0
2018-10-03 11:20:00,364.57,364.69,364.51,364.56,3266.0,333.8327,333.9426,333.7778,333.8236,3266.0
2018-10-03 11:25:00,364.57,365.09,364.51,365.01,17213.0,333.8327,334.3089,333.7778,334.2356,17213.0
2018-10-03 11:30:00,365.04,365.04,364.83,364.85,7806.0,334.2631,334.2631,334.0708,334.0891,7806.0
2018-10-03 11:35:00,364.61,364.78,364.55,364.66,5645.0,333.8693,334.025,333.8144,333.9151,5645.0
2018-10-03 11:40:00,364.67,364.7,364.5,364.67,1424.0,333.9243,333.9518,333.7686,333.9243,1424.0
2018-10-03 11:45:00,364.61,364.95,364.61,364.93,1100.0,333.8693,334.1807,333.8693,334.1624,1100.0
2018-10-03 11:50:00,365.1,365.3,365.03,365.3,3000.0,334.318,334.5012,334.2539,334.5012,3000.0
2018-10-03 11:55:00,365.22,365.23,365.13,365.16,1165.0,334.4279,334.4371,334.3455,334.373,1165.0
2018-10-03 12:00:00,365.14,365.29,365.0,365.04,2935.0,334.3547,334.492,334.2265,334.2631,2935.0
2018-10-03 12:05:00,364.93,365.04,364.78,364.79,1610.0,334.1624,334.2631,334.025,334.0342,1610.0
2018-10-03 12:10:00,364.95,365.18,364.95,365.16,2700.0,334.1807,334.3913,334.1807,334.373,2700.0
2018-10-03 12:15:00,365.23,365.51,365.22,365.51,11520.0,334.4371,334.6935,334.4279,334.6935,11520.0
2018-10-03 12:20:00,365.53,365.65,365.46,365.59,5441.0,334.7118,334.8217,334.6477,334.7667,5441.0
2018-10-03 12:25:00,365.67,365.81,365.58,365.78,6389.0,334.84,334.9682,334.7576,334.9407,6389.0
2018-10-03 12:30:00,365.81,365.93,365.78,365.93,3476.0,334.9682,335.0781,334.9407,335.0781,3476.0
2018-10-03 12:35:00,365.83,365.86,365.59,365.61,1403.0,334.9865,335.014,334.7667,334.785,1403.0
2018-10-03 12:40:00,365.52,365.63,365.39,365.44,3064.0,334.7026,334.8034,334.5836,334.6294,3064.0
2018-10-03 12:45:00,365.49,365.67,365.49,365.64,3764.0,334.6752,334.84,334.6752,334.8125,3764.0
2018-10-03 12:50:00,365.62,365.72,365.62,365.62,400.0,334.7942,334.8858,334.7942,334.7942,400.0
2018-10-03 12:55:00,365.48,365.57,365.43,365.48,17657.0,334.666,334.7484,334.6202,334.666,17657.0
2018-10-03 13:00:00,365.5,365.62,365.5,365.54,1932.0,334.6843,334.7942,334.6843,334.7209,1932.0
2018-10-03 13:05:00,365.68,365.71,365.58,365.58,1492.0,334.8491,334.8766,334.7576,334.7576,1492.0
2018-10-03 13:10:00,365.62,365.66,365.53,365.66,4073.0,334.7942,334.8308,334.7118,334.8308,4073.0
2018-10-03 13:15:00,365.66,365.75,365.56,365.63,3775.0,334.8308,334.9132,334.7393,334.8034,3775.0
2018-10-03 13:20:00,365.49,365.57,365.39,365.39,1450.0,334.6752,334.7484,334.5836,334.5836,1450.0
2018-10-03 13:25:00,365.29,365.63,365.29,365.63,1484.0,334.492,334.8034,334.492,334.8034,1484.0
2018-10-03 13:30:00,365.71,365.79,365.67,365.73,5983.0,334.8766,334.9499,334.84,334.8949,5983.0
2018-10-03 13:35:00,365.68,365.8,365.64,365.66,6220.0,334.8491,334.959,334.8125,334.8308,6220.0
2018-10-03 13:40:00,365.49,365.62,365.48,365.6,1067.0,334.6752,334.7942,334.666,334.7759,1067.0
2018-10-03 13:45:00,365.67,365.77,365.67,365.77,2424.0,334.84,334.9315,334.84,334.9315,2424.0
2018-10-03 13:50:00,365.78,365.87,365.73,365.78,2875.0,334.9407,335.0231,334.8949,334.9407,2875.0
2018-10-03 13:55:00,365.86,365.96,365.73,365.75,2532.0,335.014,335.1055,334.8949,334.9132,2532.0
2018-10-03 14:00:00,365.77,365.8,365.68,365.75,1019.0,334.9315,334.959,334.8491,334.9132,1019.0
2018-10-03 14:05:00,365.83,365.92,365.79,365.91,1125.0,334.9865,335.0689,334.9499,335.0597,1125.0
2018-10-03 14:10:00,366.0,366.13,366.0,366.12,1794.0,335.1422,335.2612,335.1422,335.252,1794.0
2018-10-03 14:15:00,366.01,366.08,366.01,366.06,400.0,335.1513,335.2154,335.1513,335.1971,400.0
2018-10-03 14:20:00,366.03,366.3,366.03,366.22,3405.0,335.1696,335.4169,335.1696,335.3436,3405.0
2018-10-03 14:25:00,366.25,366.28,366.07,366.07,942.0,335.3711,335.3986,335.2063,335.2063,942.0
2018-10-03 14:30:00,366.05,366.05,365.68,365.7,955.0,335.1879,335.1879,334.8491,334.8675,955.0
2018-10-03 14:35:00,365.55,365.57,365.14,365.36,7760.0,334.7301,334.7484,334.3547,334.5561,7760.0
2018-10-03 14:40:00,365.15,365.17,364.77,364.88,13120.0,334.3638,334.3821,334.0159,334.1166,13120.0
2018-10-03 14:45:00,364.81,364.83,364.43,364.45,8199.0,334.0525,334.0708,333.7045,333.7228,8199.0
2018-10-03 14:50:00,364.39,364.55,364.26,364.37,8874.0,333.6679,333.8144,333.5489,333.6496,8874.0
2018-10-03 14:55:00,364.27,364.73,364.25,364.56,2120.0,333.558,333.9792,333.5397,333.8236,2120.0
2018-10-03 15:00:00,364.82,364.84,364.41,364.57,1600.0,334.0616,334.08,333.6862,333.8327,1600.0
2018-10-03 15:05:00,364.54,364.72,364.48,364.61,5269.0,333.8053,333.9701,333.7503,333.8693,5269.0
2018-10-03 15:10:00,364.61,364.64,364.44,364.54,4150.0,333.8693,333.8968,333.7137,333.8053,4150.0
2018-10-03 15:15:00,364.44,364.55,364.17,364.22,3300.0,333.7137,333.8144,333.4664,333.5122,3300.0
2018-10-03 15:20:00,364.15,364.31,364.14,364.26,2134.0,333.4481,333.5946,333.439,333.5489,2134.0
2018-10-03 15:25:00,364.16,364.35,363.97,364.35,12165.0,333.4573,333.6313,333.2833,333.6313,12165.0
2018-10-03 15:30:00,364.36,364.48,364.18,364.39,3018.0,333.6404,333.7503,333.4756,333.6679,3018.0
2018-10-03 15:35:00,364.4,364.51,364.27,364.35,2692.0,333.6771,333.7778,333.558,333.6313,2692.0
2018-10-03 15:40:00,364.31,364.61,364.3,364.52,3428.0,333.5946,333.8693,333.5855,333.7869,3428.0
2018-10-03 15:45:00,364.59,364.77,364.59,364.66,10925.0,333.851,334.0159,333.851,333.9151,10925.0
2018-10-03 15:50:00,364.67,364.77,364.66,364.75,8840.0,333.9243,334.0159,333.9151,333.9975,8840.0
2018-10-03 15:55:00,364.77,364.81,364.39,364.56,60353.0,334.0159,334.0525,333.6679,333.8236,60353.0
2018-10-04 09:30:00,363.48,363.71,362.87,363.15,17595.0,332.8346,333.0452,332.2761,332.5324,17595.0
2018-10-04 09:35:00,363.16,363.68,362.96,363.54,14707.0,332.5416,333.0178,332.3585,332.8896,14707.0
2018-10-04 09:40:00,363.59,363.59,363.18,363.2,5530.0,332.9353,332.9353,332.5599,332.5782,5530.0
2018-10-04 09:45:00,363.17,363.29,362.89,363.29,3584.0,332.5508,332.6606,332.2944,332.6606,3584.0
2018-10-04 09:50:00,363.16,363.61,363.16,363.47,8885.0,332.5416,332.9537,332.5416,332.8255,8885.0
2018-10-04 09:55:00,363.5,363.5,363.06,363.13,10952.0,332.8529,332.8529,332.45,332.5141,10952.0
2018-10-04 10:00:00,362.99,363.11,362.7,362.73,18415.0,332.3859,332.4958,332.1204,332.1479,18415.0
2018-10-04 10:05:00,362.61,362.83,362.45,362.6,8863.0,332.038,332.2394,331.8915,332.0288,8863.0
2018-10-04 10:10:00,362.65,362.79,362.42,362.53,5895.0,332.0746,332.2028,331.864,331.9647,5895.0
2018-10-04 10:15:00,362.53,362.86,362.46,362.73,2950.0,331.9647,332.2669,331.9006,332.1479,2950.0
2018-10-04 10:20:00,362.65,362.73,362.36,362.36,7150.0,332.0746,332.1479,331.809,331.809,7150.0
2018-10-04 10:25:00,362.33,362.6,362.33,362.37,3950.0,331.7816,332.0288,331.7816,331.8182,3950.0
2018-10-04 10:30:00,362.35,362.59,362.1,362.24,4981.0,331.7999,332.0197,331.571,331.6992,4981.0
2018-10-04 10:35:00,362.23,362.51,362.18,362.42,2188.0,331.69,331.9464,331.6442,331.864,2188.0
2018-10-04 10:40:00,362.35,362.44,362.13,362.44,6696.0,331.7999,331.8823,331.5984,331.8823,6696.0
2018-10-04 10:45:00,362.56,362.78,362.45,362.78,2600.0,331.9922,332.1936,331.8915,332.1936,2600.0
2018-10-04 10:50:00,362.77,363.06,362.51,362.58,69213.0,332.1845,332.45,331.9464,332.0105,69213.0
2018-10-04 10:55:00,362.54,362.54,362.15,362.31,2496.0,331.9739,331.9739,331.6168,331.7633,2496.0
2018-10-04 11:00:00,362.36,362.91,362.36,362.9,8965.0,331.809,332.3127,331.809,332.3035,8965.0
2018-10-04 11:05:00,362.9,362.9,362.37,362.43,7080.0,332.3035,332.3035,331.8182,331.8731,7080.0
2018-10-04 11:10:00,362.4,362.55,362.27,362.32,5261.0,331.8457,331.983,331.7266,331.7724,5261.0
2018-10-04 11:15:00,362.27,362.27,362.03,362.08,11206.0,331.7266,331.7266,331.5069,331.5527,11206.0
2018-10-04 11:20:00,362.13,362.35,361.95,362.34,8404.0,331.5984,331.7999,331.4336,331.7907,8404.0
2018-10-04 11:25:00,362.38,362.55,362.31,362.36,44207.0,331.8274,331.983,331.7633,331.809,44207.0
2018-10-04 11:30:00,362.4,362.61,362.27,362.41,16241.0,331.8457,332.038,331.7266,331.8548,16241.0
2018-10-04 11:35:00,362.44,362.56,362.19,362.19,3207.0,331.8823,331.9922,331.6534,331.6534,3207.0
2018-10-04 11:40:00,362.2,362.2,361.8,361.8,2000.0,331.6625,331.6625,331.2963,331.2963,2000.0
2018-10-04 11:45:00,361.75,362.0,361.68,361.7,9024.0,331.2505,331.4794,331.1864,331.2047,9024.0
2018-10-04 11:50:00,361.56,361.78,361.51,361.78,5098.0,331.0765,331.2779,331.0307,331.2779,5098.0
2018-10-04 11:55:00,361.76,361.76,361.49,361.53,4916.0,331.2596,331.2596,331.0124,331.049,4916.0
2018-10-04 12:00:00,361.54,361.54,361.01,361.01,22146.0,331.0582,331.0582,330.5729,330.5729,22146.0
2018-10-04 12:05:00,360.97,361.14,360.82,361.0,5888.0,330.5362,330.6919,330.3989,330.5637,5888.0
2018-10-04 12:10:00,360.97,360.97,360.57,360.57,4217.0,330.5362,330.5362,330.17,330.17,4217.0
2018-10-04 12:15:00,360.61,360.61,359.76,359.83,55544.0,330.2066,330.2066,329.4283,329.4924,55544.0
2018-10-04 12:20:00,359.82,359.97,359.6,359.76,10945.0,329.4832,329.6206,329.2817,329.4283,10945.0
2018-10-04 12:25:00,359.6,359.76,359.36,359.76,6600.0,329.2817,329.4283,329.062,329.4283,6600.0
2018-10-04 12:30:00,359.64,360.14,359.54,360.14,11564.0,329.3184,329.7762,329.2268,329.7762,11564.0
2018-10-04 12:35:00,360.29,360.42,360.05,360.17,5900.0,329.9136,330.0326,329.6938,329.8037,5900.0
2018-10-04 12:40:00,360.16,360.2,359.96,360.1,3006.0,329.7945,329.8312,329.6114,329.7396,3006.0
2018-10-04 12:45:00,360.05,360.23,360.05,360.2,3515.0,329.6938,329.8586,329.6938,329.8312,3515.0
2018-10-04 12:50:00,360.23,360.46,359.95,360.16,11988.0,329.8586,330.0692,329.6022,329.7945,11988.0
2018-10-04 12:55:00,360.14,360.16,359.88,359.9,16366.0,329.7762,329.7945,329.5381,329.5565,16366.0
2018-10-04 13:00:00,359.98,360.17,359.79,360.06,5871.0,329.6297,329.8037,329.4557,329.703,5871.0
2018-10-04 13:05:00,360.14,360.36,359.83,359.95,7301.0,329.7762,329.9777,329.4924,329.6022,7301.0
2018-10-04 13:10:00,359.96,359.96,359.64,359.76,10074.0,329.6114,329.6114,329.3184,329.4283,10074.0
2018-10-04 13:15:00,359.76,359.87,359.6,359.6,2100.0,329.4283,329.529,329.2817,329.2817,2100.0
2018-10-04 13:20:00,359.57,359.77,359.41,359.77,4556.0,329.2543,329.4374,329.1078,329.4374,4556.0
2018-10-04 13:25:00,359.72,360.12,359.64,359.88,2746.0,329.3916,329.7579,329.3184,329.5381,2746.0
2018-10-04 13:30:00,359.82,359.82,359.34,359.43,5770.0,329.4832,329.4832,329.0437,329.1261,5770.0
2018-10-04 13:35:00,359.46,359.5,359.26,359.5,1992.0,329.1536,329.1902,328.9704,329.1902,1992.0
2018-10-04 13:40:00,359.67,360.23,359.67,360.23,7918.0,329.3458,329.8586,329.3458,329.8586,7918.0
2018-10-04 13:45:00,360.2,360.22,359.68,359.77,2343.0,329.8312,329.8495,329.355,329.4374,2343.0
2018-10-04 13:50:00,359.71,360.06,359.62,359.94,16074.0,329.3825,329.703,329.3001,329.5931,16074.0
2018-10-04 13:55:00,359.96,359.98,359.72,359.98,4249.0,329.6114,329.6297,329.3916,329.6297,4249.0
2018-10-04 14:00:00,359.96,360.14,359.76,360.14,3342.0,329.6114,329.7762,329.4283,329.7762,3342.0
2018-10-04 14:05:00,360.08,360.13,359.92,360.04,3301.0,329.7213,329.7671,329.5748,329.6847,3301.0
2018-10-04 14:10:00,359.86,359.93,359.79,359.93,2706.0,329.5198,329.5839,329.4557,329.5839,2706.0
2018-10-04 14:15:00,359.9,359.9,359.48,359.52,3785.0,329.5565,329.5565,329.1719,329.2085,3785.0
2018-10-04 14:20:00,359.42,359.48,359.28,359.32,4774.0,329.1169,329.1719,328.9887,329.0254,4774.0
2018-10-04 14:25:00,359.26,359.6,359.22,359.51,5212.0,328.9704,329.2817,328.9338,329.1993,5212.0
2018-10-04 14:30:00,359.43,359.56,359.28,359.56,2313.0,329.1261,329.2451,328.9887,329.2451,2313.0
2018-10-04 14:35:00,359.55,360.23,359.51,360.22,6441.0,329.236,329.8586,329.1993,329.8495,6441.0
2018-10-04 14:40:00,360.17,360.17,359.92,360.01,5176.0,329.8037,329.8037,329.5748,329.6572,5176.0
2018-10-04 14:45:00,359.98,360.31,359.96,360.09,4774.0,329.6297,329.9319,329.6114,329.7304,4774.0
2018-10-04 14:50:00,360.09,360.54,360.07,360.51,3478.0,329.7304,330.1425,329.7121,330.115,3478.0
2018-10-04 14:55:00,360.68,360.82,360.45,360.82,6918.0,330.2707,330.3989,330.0601,330.3989,6918.0
2018-10-04 15:00:00,360.65,360.81,360.54,360.74,2934.0,330.2432,330.3897,330.1425,330.3256,2934.0
2018-10-04 15:05:00,360.89,360.93,360.64,360.91,6656.0,330.463,330.4996,330.2341,330.4813,6656.0
2018-10-04 15:10:00,360.97,361.0,360.75,360.79,12044.0,330.5362,330.5637,330.3348,330.3714,12044.0
2018-10-04 15:15:00,360.88,360.97,360.77,360.97,4969.0,330.4538,330.5362,330.3531,330.5362,4969.0
2018-10-04 15:20:00,360.94,360.94,360.35,360.41,5624.0,330.5088,330.5088,329.9685,330.0235,5624.0
2018-10-04 15:25:00,360.52,360.66,360.16,360.17,8962.0,330.1242,330.2524,329.7945,329.8037,8962.0
2018-10-04 15:30:00,360.14,360.24,359.98,360.02,8438.0,329.7762,329.8678,329.6297,329.6663,8438.0
2018-10-04 15:35:00,360.07,360.07,359.82,359.85,45401.0,329.7121,329.7121,329.4832,329.5107,45401.0
2018-10-04 15:40:00,359.88,360.11,359.79,360.1,7275.0,329.5381,329.7487,329.4557,329.7396,7275.0
2018-10-04 15:45:00,360.16,360.77,360.16,360.63,28402.0,329.7945,330.3531,329.7945,330.2249,28402.0
2018-10-04 15:50:00,360.64,360.94,360.44,360.91,43972.0,330.2341,330.5088,330.0509,330.4813,43972.0
2018-10-04 15:55:00,360.84,360.84,360.45,360.57,82189.0,330.4172,330.4172,330.0601,330.17,82189.0
2018-10-05 09:30:00,360.61,360.94,360.41,360.94,17827.0,330.2066,330.5088,330.0235,330.5088,17827.0
2018-10-05 09:35:00,360.92,361.41,360.85,361.21,14350.0,330.4905,330.9391,330.4264,330.756,14350.0
2018-10-05 09:40:00,361.13,361.44,360.76,360.81,5180.0,330.6828,330.9666,330.3439,330.3897,5180.0
2018-10-05 09:45:00,360.89,361.15,360.77,360.77,7320.0,330.463,330.7011,330.3531,330.3531,7320.0
2018-10-05 09:50:00,360.75,360.92,360.53,360.81,6550.0,330.3348,330.4905,330.1333,330.3897,6550.0
2018-10-05 09:55:00,360.77,360.77,360.51,360.6,29042.0,330.3531,330.3531,330.115,330.1974,29042.0
2018-10-05 10:00:00,360.64,360.84,360.47,360.63,19074.0,330.2341,330.4172,330.0784,330.2249,19074.0
2018-10-05 10:05:00,360.61,361.29,360.61,361.11,23076.0,330.2066,330.8293,330.2066,330.6644,23076.0
2018-10-05 10:10:00,361.17,361.22,360.65,360.72,9261.0,330.7194,330.7652,330.2432,330.3073,9261.0
2018-10-05 10:15:00,360.79,361.01,360.57,360.69,10722.0,330.3714,330.5729,330.17,330.2798,10722.0
2018-10-05 10:20:00,360.68,360.88,360.61,360.79,16945.0,330.2707,330.4538,330.2066,330.3714,16945.0
2018-10-05 10:25:00,360.86,361.11,360.83,360.83,8526.0,330.4355,330.6644,330.408,330.408,8526.0
2018-10-05 10:30:00,360.83,360.85,360.38,360.54,21515.0,330.408,330.4264,329.996,330.1425,21515.0
2018-10-05 10:35:00,360.56,360.72,360.36,360.37,11832.0,330.1608,330.3073,329.9777,329.9868,11832.0
2018-10-05 10:40:00,360.31,360.41,360.25,360.28,10108.0,329.9319,330.0235,329.8769,329.9044,10108.0
2018-10-05 10:45:00,360.23,360.27,359.76,359.77,2962.0,329.8586,329.8953,329.4283,329.4374,2962.0
2018-10-05 10:50:00,359.68,359.96,359.67,359.81,6227.0,329.355,329.6114,329.3458,329.474,6227.0
2018-10-05 10:55:00,359.78,360.11,359.78,360.03,6161.0,329.4466,329.7487,329.4466,329.6755,6161.0
2018-10-05 11:00:00,359.92,359.94,359.63,359.78,20440.0,329.5748,329.5931,329.3092,329.4466,20440.0
2018-10-05 11:05:00,359.76,359.76,359.49,359.53,2100.0,329.4283,329.4283,329.181,329.2176,2100.0
2018-10-05 11:10:00,359.48,359.58,359.28,359.54,2247.0,329.1719,329.2634,328.9887,329.2268,2247.0
2018-10-05 11:15:00,359.55,359.65,359.26,359.43,2507.0,329.236,329.3275,328.9704,329.1261,2507.0
2018-10-05 11:20:00,359.33,359.45,359.17,359.45,7261.0,329.0345,329.1444,328.888,329.1444,7261.0
2018-10-05 11:25:00,359.49,359.55,358.98,359.02,3656.0,329.181,329.236,328.714,328.7506,3656.0
2018-10-05 11:30:00,358.89,359.0,358.64,358.7,22026.0,328.6316,328.7323,328.4027,328.4576,22026.0
2018-10-05 11:35:00,358.65,358.72,358.51,358.66,7489.0,328.4118,328.4759,328.2836,328.421,7489.0
2018-10-05 11:40:00,358.61,358.61,357.83,357.94,5530.0,328.3752,328.3752,327.661,327.7617,5530.0
2018-10-05 11:45:00,357.79,357.82,357.47,357.58,5156.0,327.6244,327.6518,327.3313,327.4321,5156.0
2018-10-05 11:50:00,357.63,357.63,357.25,357.31,16688.0,327.4778,327.4778,327.1299,327.1848,16688.0
2018-10-05 11:55:00,357.27,357.49,356.97,357.1,7795.0,327.1482,327.3496,326.8735,326.9925,7795.0
2018-10-05 12:00:00,356.95,357.2,356.8,357.19,11471.0,326.8552,327.0841,326.7178,327.0749,11471.0
2018-10-05 12:05:00,357.28,357.62,357.19,357.6,10019.0,327.1573,327.4687,327.0749,327.4504,10019.0
2018-10-05 12:10:00,357.62,357.62,357.06,357.17,10174.0,327.4687,327.4687,326.9559,327.0566,10174.0
2018-10-05 12:15:00,357.18,357.43,357.04,357.33,14168.0,327.0658,327.2947,326.9376,327.2031,14168.0
2018-10-05 12:20:00,357.45,357.68,357.39,357.68,6151.0,327.313,327.5236,327.2581,327.5236,6151.0
2018-10-05 12:25:00,357.71,357.71,357.36,357.44,5290.0,327.5511,327.5511,327.2306,327.3039,5290.0
2018-10-05 12:30:00,357.33,357.33,356.85,356.85,3198.0,327.2031,327.2031,326.7636,326.7636,3198.0
2018-10-05 12:35:00,356.82,357.03,356.69,356.88,9306.0,326.7361,326.9284,326.6171,326.7911,9306.0
2018-10-05 12:40:00,356.77,356.88,356.58,356.87,5821.0,326.6903,326.7911,326.5164,326.7819,5821.0
2018-10-05 12:45:00,356.85,357.07,356.72,357.03,11088.0,326.7636,326.9651,326.6446,326.9284,11088.0
2018-10-05 12:50:00,357.15,357.28,356.99,357.28,3025.0,327.0383,327.1573,326.8918,327.1573,3025.0
2018-10-05 12:55:00,357.29,357.32,356.89,356.92,6146.0,327.1665,327.194,326.8002,326.8277,6146.0
2018-10-05 13:00:00,356.9,357.0,356.65,356.7,11122.0,326.8094,326.901,326.5805,326.6262,11122.0
2018-10-05 13:05:00,356.69,356.78,356.25,356.32,16459.0,326.6171,326.6995,326.2142,326.2783,16459.0
2018-10-05 13:10:00,356.25,356.41,356.23,356.3,12369.0,326.2142,326.3607,326.1959,326.26,12369.0
2018-10-05 13:15:00,356.47,356.6,356.34,356.34,4402.0,326.4156,326.5347,326.2966,326.2966,4402.0
2018-10-05 13:20:00,356.31,356.31,355.98,356.08,14042.0,326.2691,326.2691,325.967,326.0585,14042.0
2018-10-05 13:25:00,356.06,356.08,355.86,356.05,9470.0,326.0402,326.0585,325.8571,326.0311,9470.0
2018-10-05 13:30:00,356.1,356.41,356.08,356.1,5639.0,326.0768,326.3607,326.0585,326.0768,5639.0
2018-10-05 13:35:00,355.94,356.28,355.86,356.19,6533.0,325.9303,326.2417,325.8571,326.1592,6533.0
2018-10-05 13:40:00,356.19,356.97,356.19,356.97,7750.0,326.1592,326.8735,326.1592,326.8735,7750.0
2018-10-05 13:45:00,357.01,357.17,356.87,357.06,18012.0,326.9101,327.0566,326.7819,326.9559,18012.0
2018-10-05 13:50:00,357.26,357.36,357.0,357.36,6351.0,327.139,327.2306,326.901,327.2306,6351.0
2018-10-05 13:55:00,357.41,357.43,357.19,357.35,4011.0,327.2764,327.2947,327.0749,327.2214,4011.0
2018-10-05 14:00:00,357.28,357.59,357.15,357.56,8484.0,327.1573,327.4412,327.0383,327.4137,8484.0
2018-10-05 14:05:00,357.6,357.66,357.29,357.35,5402.0,327.4504,327.5053,327.1665,327.2214,5402.0
2018-10-05 14:10:00,357.33,357.51,357.28,357.34,3203.0,327.2031,327.368,327.1573,327.2123,3203.0
2018-10-05 14:15:00,357.27,357.82,357.24,357.82,4594.0,327.1482,327.6518,327.1207,327.6518,4594.0
2018-10-05 14:20:00,357.83,357.83,357.64,357.75,4147.0,327.661,327.661,327.487,327.5877,4147.0
2018-10-05 14:25:00,357.74,357.95,357.71,357.9,9814.0,327.5786,327.7709,327.5511,327.7251,9814.0
2018-10-05 14:30:00,357.9,358.34,357.9,358.23,3803.0,327.7251,328.128,327.7251,328.0273,3803.0
2018-10-05 14:35:00,358.21,358.24,357.9,358.16,4875.0,328.0089,328.0364,327.7251,327.9632,4875.0
2018-10-05 14:40:00,358.11,358.71,358.11,358.47,5760.0,327.9174,328.4668,327.9174,328.247,5760.0
2018-10-05 14:45:00,358.54,358.61,358.16,358.31,3057.0,328.3111,328.3752,327.9632,328.1005,3057.0
2018-10-05 14:50:00,358.32,358.37,358.17,358.29,1700.0,328.1097,328.1555,327.9723,328.0822,1700.0
2018-10-05 14:55:00,358.31,358.57,358.23,358.55,2998.0,328.1005,328.3386,328.0273,328.3203,2998.0
2018-10-05 15:00:00,358.56,358.56,358.12,358.36,8326.0,328.3294,328.3294,327.9265,328.1463,8326.0
2018-10-05 15:05:00,358.35,358.81,358.32,358.69,19538.0,328.1371,328.5584,328.1097,328.4485,19538.0
2018-10-05 15:10:00,358.62,358.64,358.52,358.55,3148.0,328.3844,328.4027,328.2928,328.3203,3148.0
2018-10-05 15:15:00,358.51,358.65,358.4,358.4,5001.0,328.2836,328.4118,328.1829,328.1829,5001.0
2018-10-05 15:20:00,358.37,358.72,358.26,358.57,8155.0,328.1555,328.4759,328.0547,328.3386,8155.0
2018-10-05 15:25:00,358.54,358.54,358.17,358.28,8743.0,328.3111,328.3111,327.9723,328.073,8743.0
2018-10-05 15:30:00,358.23,358.23,357.63,357.7,20698.0,328.0273,328.0273,327.4778,327.5419,20698.0
2018-10-05 15:35:00,357.66,357.83,357.53,357.6,12537.0,327.5053,327.661,327.3863,327.4504,12537.0
2018-10-05 15:40:00,357.51,358.11,357.47,358.09,10712.0,327.368,327.9174,327.3313,327.8991,10712.0
2018-10-05 15:45:00,358.2,358.65,358.2,358.48,22165.0,327.9998,328.4118,327.9998,328.2562,22165.0
2018-10-05 15:50:00,358.47,358.47,358.12,358.35,19703.0,328.247,328.247,327.9265,328.1371,19703.0
2018-10-05 15:55:00,358.36,358.41,357.85,357.91,89323.0,328.1463,328.1921,327.6793,327.7342,89323.0
2018-10-08 09:30:00,356.8,357.17,356.45,357.01,40795.0,326.7178,327.0566,326.3973,326.9101,40795.0
2018-10-08 09:35:00,356.95,357.26,356.74,357.21,21660.0,326.8552,327.139,326.6629,327.0933,21660.0
2018-10-08 09:40:00,357.19,357.37,357.03,357.25,11410.0,327.0749,327.2398,326.9284,327.1299,11410.0
2018-10-08 09:45:00,357.33,357.61,357.31,357.61,4787.0,327.2031,327.4595,327.1848,327.4595,4787.0
2018-10-08 09:50:00,357.39,357.97,357.39,357.84,28179.0,327.2581,327.7892,327.2581,327.6701,28179.0
2018-10-08 09:55:00,357.81,357.86,357.55,357.61,7923.0,327.6427,327.6884,327.4046,327.4595,7923.0
2018-10-08 10:00:00,357.55,358.01,357.53,357.97,9436.0,327.4046,327.8258,327.3863,327.7892,9436.0
2018-10-08 10:05:00,357.97,358.01,357.49,357.67,8011.0,327.7892,327.8258,327.3496,327.5145,8011.0
2018-10-08 10:10:00,357.7,357.99,357.61,357.77,9484.0,327.5419,327.8075,327.4595,327.606,9484.0
2018-10-08 10:15:00,357.68,357.78,357.62,357.64,3871.0,327.5236,327.6152,327.4687,327.487,3871.0
2018-10-08 10:20:00,357.54,357.84,357.54,357.84,4490.0,327.3954,327.6701,327.3954,327.6701,4490.0
2018-10-08 10:25:00,357.73,358.07,357.73,357.96,10701.0,327.5694,327.8807,327.5694,327.78,10701.0
2018-10-08 10:30:00,357.93,358.13,357.84,357.92,3686.0,327.7525,327.9357,327.6701,327.7434,3686.0
2018-10-08 10:35:00,357.86,357.86,357.57,357.79,3350.0,327.6884,327.6884,327.4229,327.6244,3350.0
2018-10-08 10:40:00,357.78,357.94,357.62,357.74,3010.0,327.6152,327.7617,327.4687,327.5786,3010.0
2018-10-08 10:45:00,357.47,357.83,357.32,357.83,6377.0,327.3313,327.661,327.194,327.661,6377.0
2018-10-08 10:50:00,357.87,357.87,357.46,357.62,2700.0,327.6976,327.6976,327.3222,327.4687,2700.0
2018-10-08 10:55:00,357.58,357.58,357.33,357.43,3823.0,327.4321,327.4321,327.2031,327.2947,3823.0
2018-10-08 11:00:00,357.32,357.4,357.03,357.05,9298.0,327.194,327.2672,326.9284,326.9467,9298.0
2018-10-08 11:05:00,357.03,357.04,356.79,356.8,8145.0,326.9284,326.9376,326.7087,326.7178,8145.0
2018-10-08 11:10:00,356.88,357.14,356.86,357.06,4385.0,326.7911,327.0292,326.7728,326.9559,4385.0
2018-10-08 11:15:00,357.08,357.1,356.81,357.08,7820.0,326.9742,326.9925,326.727,326.9742,7820.0
2018-10-08 11:20:00,357.0,357.02,356.88,356.89,2050.0,326.901,326.9193,326.7911,326.8002,2050.0
2018-10-08 11:25:00,356.79,356.89,356.64,356.77,4080.0,326.7087,326.8002,326.5713,326.6903,4080.0
2018-10-08 11:30:00,356.68,356.68,356.24,356.26,12303.0,326.6079,326.6079,326.205,326.2233,12303.0
2018-10-08 11:35:00,356.23,356.25,356.02,356.16,2876.0,326.1959,326.2142,326.0036,326.1318,2876.0
2018-10-08 11:40:00,356.06,356.06,355.74,355.79,6423.0,326.0402,326.0402,325.7472,325.793,6423.0
2018-10-08 11:45:00,355.83,355.85,355.39,355.68,15413.0,325.8296,325.8479,325.4267,325.6922,15413.0
2018-10-08 11:50:00,355.68,355.84,355.61,355.8,5535.0,325.6922,325.8388,325.6281,325.8021,5535.0
2018-10-08 11:55:00,355.7,355.8,355.37,355.73,18694.0,325.7106,325.8021,325.4084,325.738,18694.0
2018-10-08 12:00:00,355.65,356.08,355.49,355.93,5066.0,325.6648,326.0585,325.5183,325.9212,5066.0
2018-10-08 12:05:00,355.98,356.09,355.82,355.83,7750.0,325.967,326.0677,325.8204,325.8296,7750.0
2018-10-08 12:10:00,355.8,355.9,355.62,355.74,1243.0,325.8021,325.8937,325.6373,325.7472,1243.0
2018-10-08 12:15:00,355.82,355.91,355.63,355.64,1795.0,325.8204,325.9029,325.6465,325.6556,1795.0
2018-10-08 12:20:00,355.8,356.39,355.8,356.39,4096.0,325.8021,326.3424,325.8021,326.3424,4096.0
2018-10-08 12:25:00,356.34,356.37,356.24,356.36,1850.0,326.2966,326.3241,326.205,326.3149,1850.0
2018-10-08 12:30:00,356.34,356.34,355.95,355.95,1280.0,326.2966,326.2966,325.9395,325.9395,1280.0
2018-10-08 12:35:00,355.98,356.25,355.91,356.11,1600.0,325.967,326.2142,325.9029,326.086,1600.0
2018-10-08 12:40:00,356.15,356.27,356.13,356.13,1337.0,326.1226,326.2325,326.1043,326.1043,1337.0
2018-10-08 12:45:00,356.23,356.34,356.02,356.26,1425.0,326.1959,326.2966,326.0036,326.2233,1425.0
2018-10-08 12:50:00,356.32,356.32,356.0,356.05,1891.0,326.2783,326.2783,325.9853,326.0311,1891.0
2018-10-08 12:55:00,356.09,356.09,355.54,355.54,5484.0,326.0677,326.0677,325.5641,325.5641,5484.0
2018-10-08 13:00:00,355.49,355.9,355.49,355.88,29350.0,325.5183,325.8937,325.5183,325.8754,29350.0
2018-10-08 13:05:00,355.88,356.45,355.88,356.45,4700.0,325.8754,326.3973,325.8754,326.3973,4700.0
2018-10-08 13:10:00,356.4,356.4,355.99,355.99,1201.0,326.3515,326.3515,325.9761,325.9761,1201.0
2018-10-08 13:15:00,355.83,355.83,355.47,355.58,4055.0,325.8296,325.8296,325.5,325.6007,4055.0
2018-10-08 13:20:00,355.53,355.59,355.35,355.53,5300.0,325.5549,325.6098,325.3901,325.5549,5300.0
2018-10-08 13:25:00,355.77,355.85,355.68,355.71,1200.0,325.7747,325.8479,325.6922,325.7197,1200.0
2018-10-08 13:30:00,356.0,356.05,355.94,355.97,739.0,325.9853,326.0311,325.9303,325.9578,739.0
2018-10-08 13:35:00,356.21,356.21,356.04,356.15,2050.0,326.1776,326.1776,326.0219,326.1226,2050.0
2018-10-08 13:40:00,356.27,356.49,356.23,356.45,3355.0,326.2325,326.434,326.1959,326.3973,3355.0
2018-10-08 13:45:00,356.38,356.53,356.35,356.35,1600.0,326.3332,326.4706,326.3058,326.3058,1600.0
2018-10-08 13:50:00,356.44,356.44,356.44,356.44,200.0,326.3882,326.3882,326.3882,326.3882,200.0
2018-10-08 13:55:00,356.37,356.43,356.19,356.19,900.0,326.3241,326.379,326.1592,326.1592,900.0
2018-10-08 14:00:00,356.19,356.81,356.19,356.74,5650.0,326.1592,326.727,326.1592,326.6629,5650.0
2018-10-08 14:05:00,356.61,357.24,356.61,357.11,3990.0,326.5438,327.1207,326.5438,327.0017,3990.0
2018-10-08 14:10:00,357.1,357.15,356.81,356.87,2475.0,326.9925,327.0383,326.727,326.7819,2475.0
2018-10-08 14:15:00,356.98,357.15,356.91,357.07,7024.0,326.8826,327.0383,326.8185,326.9651,7024.0
2018-10-08 14:20:00,357.11,357.4,357.11,357.13,2030.0,327.0017,327.2672,327.0017,327.02,2030.0
2018-10-08 14:25:00,357.25,357.41,357.25,357.39,5102.0,327.1299,327.2764,327.1299,327.2581,5102.0
2018-10-08 14:30:00,357.35,357.84,357.35,357.73,6996.0,327.2214,327.6701,327.2214,327.5694,6996.0
2018-10-08 14:35:00,357.77,358.0,357.71,358.0,4941.0,327.606,327.8166,327.5511,327.8166,4941.0
2018-10-08 14:40:00,357.96,358.06,357.85,358.06,5131.0,327.78,327.8716,327.6793,327.8716,5131.0
2018-10-08 14:45:00,357.93,358.3,357.93,358.15,3682.0,327.7525,328.0914,327.7525,327.954,3682.0
2018-10-08 14:50:00,358.13,358.3,358.01,358.13,6156.0,327.9357,328.0914,327.8258,327.9357,6156.0
2018-10-08 14:55:00,358.13,358.32,358.11,358.16,5169.0,327.9357,328.1097,327.9174,327.9632,5169.0
2018-10-08 15:00:00,358.23,358.48,358.2,358.44,2773.0,328.0273,328.2562,327.9998,328.2195,2773.0
2018-10-08 15:05:00,358.2,358.47,358.16,358.42,3640.0,327.9998,328.247,327.9632,328.2012,3640.0
2018-10-08 15:10:00,358.38,358.53,358.36,358.53,2386.0,328.1646,328.302,328.1463,328.302,2386.0
2018-10-08 15:15:00,358.45,358.68,358.43,358.61,3534.0,328.2287,328.4393,328.2104,328.3752,3534.0
2018-10-08 15:20:00,358.59,358.64,358.29,358.31,8894.0,328.3569,328.4027,328.0822,328.1005,8894.0
2018-10-08 15:25:00,358.19,358.34,358.1,358.15,8896.0,327.9906,328.128,327.9082,327.954,8896.0
2018-10-08 15:30:00,358.16,358.45,358.16,358.24,11393.0,327.9632,328.2287,327.9632,328.0364,11393.0
2018-10-08 15:35:00,358.09,358.37,358.09,358.37,5500.0,327.8991,328.1555,327.8991,328.1555,5500.0
2018-10-08 15:40:00,358.45,358.54,358.36,358.4,2888.0,328.2287,328.3111,328.1463,328.1829,2888.0
2018-10-08 15:45:00,358.5,358.55,358.35,358.42,7370.0,328.2745,328.3203,328.1371,328.2012,7370.0
2018-10-08 15:50:00,358.43,358.43,358.13,358.19,11096.0,328.2104,328.2104,327.9357,327.9906,11096.0
2018-10-08 15:55:00,358.17,358.22,357.93,357.95,36074.0,327.9723,328.0181,327.7525,327.7709,36074.0
2018-10-09 09:30:00,356.86,357.42,356.74,357.42,14949.0,326.7728,327.2855,326.6629,327.2855,14949.0
2018-10-09 09:35:00,357.28,357.74,357.11,357.36,31129.0,327.1573,327.5786,327.0017,327.2306,31129.0
2018-10-09 09:40:00,357.2,357.33,356.88,356.93,16907.0,327.0841,327.2031,326.7911,326.8369,16907.0
2018-10-09 09:45:00,356.96,356.96,356.39,356.4,5165.0,326.8643,326.8643,326.3424,326.3515,5165.0
2018-10-09 09:50:00,356.54,357.32,356.36,357.32,9064.0,326.4797,327.194,326.3149,327.194,9064.0
2018-10-09 09:55:00,357.28,357.7,357.26,357.65,9925.0,327.1573,327.5419,327.139,327.4962,9925.0
2018-10-09 10:00:00,357.66,358.03,357.66,357.96,16305.0,327.5053,327.8441,327.5053,327.78,16305.0
2018-10-09 10:05:00,357.91,358.0,357.54,357.63,5321.0,327.7342,327.8166,327.3954,327.4778,5321.0
2018-10-09 10:10:00,357.72,357.72,357.27,357.49,4477.0,327.5603,327.5603,327.1482,327.3496,4477.0
2018-10-09 10:15:00,357.49,357.68,357.25,357.51,3040.0,327.3496,327.5236,327.1299,327.368,3040.0
2018-10-09 10:20:00,357.51,357.86,357.44,357.82,4410.0,327.368,327.6884,327.3039,327.6518,4410.0
2018-10-09 10:25:00,357.83,358.16,357.74,358.06,5728.0,327.661,327.9632,327.5786,327.8716,5728.0
2018-10-09 10:30:00,358.02,358.44,357.99,358.18,8202.0,327.835,328.2195,327.8075,327.9815,8202.0
2018-10-09 10:35:00,358.2,358.32,357.93,357.97,2613.0,327.9998,328.1097,327.7525,327.7892,2613.0
2018-10-09 10:40:00,357.99,358.27,357.92,358.16,4315.0,327.8075,328.0639,327.7434,327.9632,4315.0
2018-10-09 10:45:00,358.11,358.31,357.9,358.02,2500.0,327.9174,328.1005,327.7251,327.835,2500.0
2018-10-09 10:50:00,357.98,358.08,357.45,357.5,9550.0,327.7983,327.8899,327.313,327.3588,9550.0
2018-10-09 10:55:00,357.5,357.66,357.5,357.63,6030.0,327.3588,327.5053,327.3588,327.4778,6030.0
2018-10-09 11:00:00,357.53,357.74,357.43,357.52,2250.0,327.3863,327.5786,327.2947,327.3771,2250.0
2018-10-09 11:05:00,357.58,357.66,357.26,357.31,5550.0,327.4321,327.5053,327.139,327.1848,5550.0
2018-10-09 11:10:00,357.21,357.77,357.06,357.77,7115.0,327.0933,327.606,326.9559,327.606,7115.0
2018-10-09 11:15:00,357.79,358.03,357.52,357.69,14328.0,327.6244,327.8441,327.3771,327.5328,14328.0
2018-10-09 11:20:00,357.74,358.19,357.72,358.04,22546.0,327.5786,327.9906,327.5603,327.8533,22546.0
2018-10-09 11:25:00,358.1,358.34,357.99,358.16,24851.0,327.9082,328.128,327.8075,327.9632,24851.0
2018-10-09 11:30:00,358.13,358.13,357.57,357.59,6084.0,327.9357,327.9357,327.4229,327.4412,6084.0
2018-10-09 11:35:00,357.48,357.73,357.48,357.48,2942.0,327.3405,327.5694,327.3405,327.3405,2942.0
2018-10-09 11:40:00,357.58,357.75,357.52,357.53,1300.0,327.4321,327.5877,327.3771,327.3863,1300.0
2018-10-09 11:45:00,357.48,357.51,357.14,357.36,7337.0,327.3405,327.368,327.0292,327.2306,7337.0
2018-10-09 11:50:00,357.45,357.77,357.45,357.67,2700.0,327.313,327.606,327.313,327.5145,2700.0
2018-10-09 11:55:00,357.67,357.75,357.67,357.75,1369.0,327.5145,327.5877,327.5145,327.5877,1369.0
2018-10-09 12:00:00,357.79,357.97,357.58,357.58,3602.0,327.6244,327.7892,327.4321,327.4321,3602.0
2018-10-09 12:05:00,357.57,357.84,357.55,357.57,12912.0,327.4229,327.6701,327.4046,327.4229,12912.0
2018-10-09 12:10:00,357.6,357.66,357.3,357.3,7600.0,327.4504,327.5053,327.1757,327.1757,7600.0
2018-10-09 12:15:00,357.16,357.22,357.03,357.07,11101.0,327.0475,327.1024,326.9284,326.9651,11101.0
2018-10-09 12:20:00,357.13,357.13,356.97,356.97,1800.0,327.02,327.02,326.8735,326.8735,1800.0
2018-10-09 12:25:00,356.91,357.04,356.91,357.03,1400.0,326.8185,326.9376,326.8185,326.9284,1400.0
2018-10-09 12:30:00,356.97,356.98,356.84,356.96,2400.0,326.8735,326.8826,326.7544,326.8643,2400.0
2018-10-09 12:35:00,357.04,357.26,357.03,357.12,4500.0,326.9376,327.139,326.9284,327.0108,4500.0
2018-10-09 12:40:00,357.09,357.09,356.68,356.71,1584.0,326.9834,326.9834,326.6079,326.6354,1584.0
2018-10-09 12:45:00,356.67,356.84,356.35,356.59,15881.0,326.5988,326.7544,326.3058,326.5255,15881.0
2018-10-09 12:50:00,356.67,356.67,356.46,356.54,5554.0,326.5988,326.5988,326.4065,326.4797,5554.0
2018-10-09 12:55:00,356.41,356.63,356.33,356.37,2877.0,326.3607,326.5622,326.2874,326.3241,2877.0
2018-10-09 13:00:00,356.28,356.37,355.95,355.96,9900.0,326.2417,326.3241,325.9395,325.9486,9900.0
2018-10-09 13:05:00,356.01,356.26,355.87,356.21,6194.0,325.9944,326.2233,325.8662,326.1776,6194.0
2018-10-09 13:10:00,356.15,356.66,356.15,356.45,3285.0,326.1226,326.5896,326.1226,326.3973,3285.0
2018-10-09 13:15:00,356.45,356.51,356.26,356.28,1698.0,326.3973,326.4523,326.2233,326.2417,1698.0
2018-10-09 13:20:00,356.23,356.75,356.21,356.71,7608.0,326.1959,326.672,326.1776,326.6354,7608.0
2018-10-09 13:25:00,356.64,356.67,356.47,356.5,3527.0,326.5713,326.5988,326.4156,326.4431,3527.0
2018-10-09 13:30:00,356.45,356.54,356.39,356.42,7993.0,326.3973,326.4797,326.3424,326.3699,7993.0
2018-10-09 13:35:00,356.24,356.28,355.92,356.12,8352.0,326.205,326.2417,325.912,326.0952,8352.0
2018-10-09 13:40:00,356.2,356.41,356.08,356.21,1869.0,326.1684,326.3607,326.0585,326.1776,1869.0
2018-10-09 13:45:00,356.2,356.42,356.19,356.42,4533.0,326.1684,326.3699,326.1592,326.3699,4533.0
2018-10-09 13:50:00,356.36,356.47,356.31,356.36,4268.0,326.3149,326.4156,326.2691,326.3149,4268.0
2018-10-09 13:55:00,356.6,356.77,356.56,356.61,18989.0,326.5347,326.6903,326.4981,326.5438,18989.0
2018-10-09 14:00:00,356.59,356.67,356.49,356.66,1600.0,326.5255,326.5988,326.434,326.5896,1600.0
2018-10-09 14:05:00,356.4,356.67,356.39,356.63,3350.0,326.3515,326.5988,326.3424,326.5622,3350.0
2018-10-09 14:10:00,356.68,356.92,356.63,356.88,8738.0,326.6079,326.8277,326.5622,326.7911,8738.0
2018-10-09 14:15:00,356.92,356.99,356.66,356.68,1622.0,326.8277,326.8918,326.5896,326.6079,1622.0
2018-10-09 14:20:00,356.67,357.04,356.67,356.92,5546.0,326.5988,326.9376,326.5988,326.8277,5546.0
2018-10-09 14:25:00,356.9,356.98,356.88,356.89,1086.0,326.8094,326.8826,326.7911,326.8002,1086.0
2018-10-09 14:30:00,356.94,356.94,356.72,356.72,1694.0,326.846,326.846,326.6446,326.6446,1694.0
2018-10-09 14:35:00,356.62,356.65,356.49,356.56,3768.0,326.553,326.5805,326.434,326.4981,3768.0
2018-10-09 14:40:00,356.64,356.68,356.49,356.63,837.0,326.5713,326.6079,326.434,326.5622,837.0
2018-10-09 14:45:00,356.57,356.63,356.43,356.55,1495.0,326.5072,326.5622,326.379,326.4889,1495.0
2018-10-09 14:50:00,356.64,357.02,356.64,357.0,5756.0,326.5713,326.9193,326.5713,326.901,5756.0
2018-10-09 14:55:00,357.02,357.15,357.0,357.0,5770.0,326.9193,327.0383,326.901,326.901,5770.0
2018-10-09 15:00:00,356.95,357.07,356.81,356.81,2897.0,326.8552,326.9651,326.727,326.727,2897.0
2018-10-09 15:05:00,356.82,357.02,356.81,356.98,1300.0,326.7361,326.9193,326.727,326.8826,1300.0
2018-10-09 15:10:00,356.96,356.96,356.7,356.76,2981.0,326.8643,326.8643,326.6262,326.6812,2981.0
2018-10-09 15:15:00,356.75,356.81,356.64,356.64,2200.0,326.672,326.727,326.5713,326.5713,2200.0
2018-10-09 15:20:00,356.69,356.7,355.88,355.94,4318.0,326.6171,326.6262,325.8754,325.9303,4318.0
2018-10-09 15:25:00,356.02,356.16,356.01,356.09,11038.0,326.0036,326.1318,325.9944,326.0677,11038.0
2018-10-09 15:30:00,356.09,356.1,355.94,356.07,2329.0,326.0677,326.0768,325.9303,326.0494,2329.0
2018-10-09 15:35:00,356.04,356.23,356.04,356.16,5714.0,326.0219,326.1959,326.0219,326.1318,5714.0
2018-10-09 15:40:00,356.11,356.17,356.0,356.06,9792.0,326.086,326.1409,325.9853,326.0402,9792.0
2018-10-09 15:45:00,356.08,356.54,356.06,356.39,20608.0,326.0585,326.4797,326.0402,326.3424,20608.0
2018-10-09 15:50:00,356.36,356.36,355.77,355.97,24891.0,326.3149,326.3149,325.7747,325.9578,24891.0
2018-10-09 15:55:00,355.96,356.04,355.81,356.0,84826.0,325.9486,326.0219,325.8113,325.9853,84826.0
2018-10-10 09:30:00,355.46,355.62,354.6,354.6,27958.0,325.4908,325.6373,324.7033,324.7033,27958.0
2018-10-10 09:35:00,354.6,354.86,354.4,354.44,38169.0,324.7033,324.9414,324.5202,324.5568,38169.0
2018-10-10 09:40:00,354.6,355.0,354.43,354.43,14631.0,324.7033,325.0696,324.5476,324.5476,14631.0
2018-10-10 09:45:00,354.37,354.74,354.16,354.19,27955.0,324.4927,324.8315,324.3004,324.3279,27955.0
2018-10-10 09:50:00,354.14,354.45,353.77,353.88,13849.0,324.2821,324.5659,323.9433,324.044,13849.0
2018-10-10 09:55:00,353.99,353.99,352.97,353.0,11060.0,324.1447,324.1447,323.2107,323.2382,11060.0
2018-10-10 10:00:00,352.87,353.03,352.39,352.56,19683.0,323.1192,323.2657,322.6796,322.8353,19683.0
2018-10-10 10:05:00,352.63,353.2,352.43,353.13,11892.0,322.8994,323.4213,322.7163,323.3572,11892.0
2018-10-10 10:10:00,353.1,353.25,352.81,352.84,11344.0,323.3298,323.4671,323.0642,323.0917,11344.0
2018-10-10 10:15:00,352.7,353.35,352.51,353.35,8468.0,322.9635,323.5587,322.7895,323.5587,8468.0
2018-10-10 10:20:00,353.34,353.75,353.28,353.67,20320.0,323.5495,323.925,323.4946,323.8517,20320.0
2018-10-10 10:25:00,353.67,353.91,353.54,353.54,14767.0,323.8517,324.0715,323.7327,323.7327,14767.0
2018-10-10 10:30:00,353.49,353.65,353.1,353.16,13639.0,323.6869,323.8334,323.3298,323.3847,13639.0
2018-10-10 10:35:00,353.21,353.38,353.0,353.05,8423.0,323.4305,323.5862,323.2382,323.284,8423.0
2018-10-10 10:40:00,353.1,353.1,352.65,352.65,4365.0,323.3298,323.3298,322.9177,322.9177,4365.0
2018-10-10 10:45:00,352.64,352.73,352.28,352.29,12190.0,322.9086,322.991,322.5789,322.5881,12190.0
2018-10-10 10:50:00,352.49,353.25,352.49,353.11,7615.0,322.7712,323.4671,322.7712,323.3389,7615.0
2018-10-10 10:55:00,352.91,352.93,352.56,352.85,15873.0,323.1558,323.1741,322.8353,323.1008,15873.0
2018-10-10 11:00:00,352.73,352.92,352.18,352.25,16447.0,322.991,323.1649,322.4873,322.5514,16447.0
2018-10-10 11:05:00,352.29,352.33,351.94,351.99,7838.0,322.5881,322.6247,322.2676,322.3134,7838.0
2018-10-10 11:10:00,351.99,352.4,351.84,352.09,4408.0,322.3134,322.6888,322.176,322.4049,4408.0
2018-10-10 11:15:00,352.04,352.04,351.55,351.55,13661.0,322.3591,322.3591,321.9105,321.9105,13661.0
2018-10-10 11:20:00,351.62,351.63,351.17,351.31,6797.0,321.9746,321.9837,321.5625,321.6907,6797.0
2018-10-10 11:25:00,351.4,351.89,351.4,351.62,9852.0,321.7731,322.2218,321.7731,321.9746,9852.0
2018-10-10 11:30:00,351.68,351.75,351.14,351.18,13470.0,322.0295,322.0936,321.535,321.5716,13470.0
2018-10-10 11:35:00,351.17,351.29,350.94,351.01,4748.0,321.5625,321.6724,321.3519,321.416,4748.0
2018-10-10 11:40:00,350.98,351.81,350.97,351.79,8150.0,321.3885,322.1485,321.3794,322.1302,8150.0
2018-10-10 11:45:00,351.68,352.24,351.46,352.12,6134.0,322.0295,322.5423,321.828,322.4324,6134.0
2018-10-10 11:50:00,352.21,352.36,351.9,352.04,6480.0,322.5148,322.6522,322.2309,322.3591,6480.0
2018-10-10 11:55:00,352.08,352.31,351.91,351.98,5734.0,322.3958,322.6064,322.2401,322.3042,5734.0
2018-10-10 12:00:00,351.9,352.17,351.9,352.06,4288.0,322.2309,322.4782,322.2309,322.3775,4288.0
2018-10-10 12:05:00,351.99,351.99,351.51,351.62,16525.0,322.3134,322.3134,321.8738,321.9746,16525.0
2018-10-10 12:10:00,351.53,351.91,351.53,351.88,1911.0,321.8921,322.2401,321.8921,322.2126,1911.0
2018-10-10 12:15:00,351.82,352.49,351.82,352.49,6838.0,322.1577,322.7712,322.1577,322.7712,6838.0
2018-10-10 12:20:00,352.54,352.54,352.13,352.18,5100.0,322.817,322.817,322.4416,322.4873,5100.0
2018-10-10 12:25:00,352.12,352.2,351.93,351.96,3989.0,322.4324,322.5056,322.2584,322.2859,3989.0
2018-10-10 12:30:00,352.01,352.01,351.6,351.7,7399.0,322.3317,322.3317,321.9562,322.0478,7399.0
2018-10-10 12:35:00,351.7,351.94,351.39,351.42,4070.0,322.0478,322.2676,321.7639,321.7914,4070.0
2018-10-10 12:40:00,351.44,351.53,351.16,351.39,3643.0,321.8097,321.8921,321.5533,321.7639,3643.0
2018-10-10 12:45:00,351.32,351.76,351.32,351.73,7475.0,321.6998,322.1027,321.6998,322.0753,7475.0
2018-10-10 12:50:00,351.72,352.11,351.72,351.77,2550.0,322.0661,322.4232,322.0661,322.1119,2550.0
2018-10-10 12:55:00,351.93,352.16,351.6,351.6,6829.0,322.2584,322.469,321.9562,321.9562,6829.0
2018-10-10 13:00:00,351.58,351.61,350.75,350.75,14480.0,321.9379,321.9654,321.1779,321.1779,14480.0
2018-10-10 13:05:00,350.85,351.52,350.8,351.52,8946.0,321.2695,321.883,321.2237,321.883,8946.0
2018-10-10 13:10:00,351.36,352.13,351.33,352.07,7503.0,321.7365,322.4416,321.709,322.3866,7503.0
2018-10-10 13:15:00,351.94,352.69,351.94,352.66,9963.0,322.2676,322.9543,322.2676,322.9269,9963.0
2018-10-10 13:20:00,352.65,352.96,352.5,352.94,3680.0,322.9177,323.2016,322.7804,323.1833,3680.0
2018-10-10 13:25:00,352.64,352.66,352.38,352.46,3100.0,322.9086,322.9269,322.6705,322.7437,3100.0
2018-10-10 13:30:00,352.51,352.68,352.19,352.68,4844.0,322.7895,322.9452,322.4965,322.9452,4844.0
2018-10-10 13:35:00,352.64,352.78,352.48,352.68,4971.0,322.9086,323.0367,322.762,322.9452,4971.0
2018-10-10 13:40:00,352.78,352.78,352.2,352.39,3205.0,323.0367,323.0367,322.5056,322.6796,3205.0
2018-10-10 13:45:00,352.39,352.98,352.39,352.8,14436.0,322.6796,323.2199,322.6796,323.0551,14436.0
2018-10-10 13:50:00,352.74,352.75,352.59,352.65,2250.0,323.0001,323.0093,322.8628,322.9177,2250.0
2018-10-10 13:55:00,352.56,352.56,352.15,352.29,8400.0,322.8353,322.8353,322.4599,322.5881,8400.0
2018-10-10 14:00:00,352.31,352.43,351.83,351.83,6740.0,322.6064,322.7163,322.1668,322.1668,6740.0
2018-10-10 14:05:00,351.68,351.68,350.86,350.89,25121.0,322.0295,322.0295,321.2786,321.3061,25121.0
2018-10-10 14:10:00,350.97,351.25,350.66,350.74,18807.0,321.3794,321.6357,321.0955,321.1687,18807.0
2018-10-10 14:15:00,350.73,351.3,350.73,350.99,9132.0,321.1596,321.6815,321.1596,321.3977,9132.0
2018-10-10 14:20:00,350.94,351.12,350.53,351.12,12573.0,321.3519,321.5167,320.9764,321.5167,12573.0
2018-10-10 14:25:00,350.99,350.99,350.55,350.94,5277.0,321.3977,321.3977,320.9948,321.3519,5277.0
2018-10-10 14:30:00,350.9,351.32,350.62,350.62,7459.0,321.3153,321.6998,321.0589,321.0589,7459.0
2018-10-10 14:35:00,350.69,350.75,350.33,350.41,15920.0,321.123,321.1779,320.7933,320.8666,15920.0
2018-10-10 14:40:00,350.27,350.4,349.86,349.86,26532.0,320.7384,320.8574,320.3629,320.3629,26532.0
2018-10-10 14:45:00,349.8,350.27,349.77,350.14,15155.0,320.308,320.7384,320.2805,320.6193,15155.0
2018-10-10 14:50:00,350.13,350.59,350.03,350.47,12355.0,320.6102,321.0314,320.5186,320.9215,12355.0
2018-10-10 14:55:00,350.4,350.71,350.18,350.63,9445.0,320.8574,321.1413,320.656,321.068,9445.0
2018-10-10 15:00:00,350.62,350.62,349.62,349.62,14374.0,321.0589,321.0589,320.1432,320.1432,14374.0
2018-10-10 15:05:00,349.8,349.8,349.23,349.27,11955.0,320.308,320.308,319.7861,319.8227,11955.0
2018-10-10 15:10:00,349.29,349.31,348.53,348.75,24740.0,319.841,319.8593,319.1451,319.3465,24740.0
2018-10-10 15:15:00,348.76,349.05,348.46,348.56,36758.0,319.3557,319.6212,319.081,319.1725,36758.0
2018-10-10 15:20:00,348.62,349.51,348.6,349.37,45504.0,319.2275,320.0424,319.2092,319.9142,45504.0
2018-10-10 15:25:00,349.37,349.58,348.78,349.49,24899.0,319.9142,320.1065,319.374,320.0241,24899.0
2018-10-10 15:30:00,349.52,349.53,348.58,348.58,42100.0,320.0516,320.0608,319.1909,319.1909,42100.0
2018-10-10 15:35:00,348.57,348.57,347.99,347.99,35906.0,319.1817,319.1817,318.6506,318.6506,35906.0
2018-10-10 15:40:00,347.96,348.01,347.45,347.9,63095.0,318.6231,318.6689,318.1561,318.5682,63095.0
2018-10-10 15:45:00,347.84,348.68,347.21,348.61,112455.0,318.5132,319.2824,317.9364,319.2183,112455.0
2018-10-10 15:50:00,348.5,348.5,347.07,347.1,126517.0,319.1176,319.1176,317.8082,317.8356,126517.0
2018-10-10 15:55:00,347.09,347.16,346.35,346.73,259489.0,317.8265,317.8906,317.1489,317.4968,259489.0
2018-10-11 09:30:00,344.84,345.38,344.38,344.84,154682.0,315.7662,316.2607,315.345,315.7662,154682.0
2018-10-11 09:35:00,344.82,345.0,344.11,344.51,100479.0,315.7479,315.9127,315.0977,315.464,100479.0
2018-10-11 09:40:00,344.45,344.47,343.68,343.82,44242.0,315.4091,315.4274,314.704,314.8322,44242.0
2018-10-11 09:45:00,343.81,345.19,343.5,345.19,64682.0,314.823,316.0867,314.5392,316.0867,64682.0
2018-10-11 09:50:00,345.15,346.25,345.06,346.01,46797.0,316.05,317.0573,315.9676,316.8375,46797.0
2018-10-11 09:55:00,346.01,347.0,345.78,346.79,21700.0,316.8375,317.7441,316.6269,317.5518,21700.0
2018-10-11 10:00:00,346.73,346.79,345.73,345.73,28395.0,317.4968,317.5518,316.5811,316.5811,28395.0
2018-10-11 10:05:00,345.76,346.36,345.53,346.21,80878.0,316.6086,317.158,316.398,317.0207,80878.0
2018-10-11 10:10:00,346.32,346.32,345.38,345.6,43906.0,317.1214,317.1214,316.2607,316.4621,43906.0
2018-10-11 10:15:00,345.28,345.61,344.81,345.34,12866.0,316.1691,316.4713,315.7387,316.224,12866.0
2018-10-11 10:20:00,345.19,345.41,344.77,344.83,17384.0,316.0867,316.2881,315.7021,315.757,17384.0
2018-10-11 10:25:00,344.82,345.76,344.69,345.72,22733.0,315.7479,316.6086,315.6288,316.572,22733.0
2018-10-11 10:30:00,345.68,346.35,345.63,346.04,31630.0,316.5354,317.1489,316.4896,316.865,31630.0
2018-10-11 10:35:00,346.1,346.61,345.82,345.93,20453.0,316.9199,317.3869,316.6636,316.7643,20453.0
2018-10-11 10:40:00,345.77,345.97,345.41,345.59,6267.0,316.6178,316.8009,316.2881,316.4529,6267.0
2018-10-11 10:45:00,345.61,345.72,344.93,344.94,18227.0,316.4713,316.572,315.8486,315.8577,18227.0
2018-10-11 10:50:00,344.8,345.4,344.76,344.94,24801.0,315.7296,316.279,315.6929,315.8577,24801.0
2018-10-11 10:55:00,344.93,345.15,344.29,344.43,19891.0,315.8486,316.05,315.2626,315.3907,19891.0
2018-10-11 11:00:00,344.41,344.5,343.25,343.32,47580.0,315.3724,315.4548,314.3102,314.3743,47580.0
2018-10-11 11:05:00,343.34,343.98,343.31,343.67,20930.0,314.3926,314.9787,314.3652,314.6948,20930.0
2018-10-11 11:10:00,343.56,343.6,342.67,342.73,25209.0,314.5941,314.6307,313.7791,313.8341,25209.0
2018-10-11 11:15:00,342.65,343.44,342.65,342.9,25938.0,313.7608,314.4842,313.7608,313.9897,25938.0
2018-10-11 11:20:00,343.06,344.04,343.06,343.72,10639.0,314.1363,315.0336,314.1363,314.7406,10639.0
2018-10-11 11:25:00,343.71,343.73,343.28,343.39,12876.0,314.7315,314.7498,314.3377,314.4384,12876.0
2018-10-11 11:30:00,343.47,343.8,343.09,343.77,22899.0,314.5117,314.8139,314.1637,314.7864,22899.0
2018-10-11 11:35:00,343.52,343.55,342.83,343.12,31000.0,314.5575,314.5849,313.9256,314.1912,31000.0
2018-10-11 11:40:00,343.34,343.85,343.23,343.85,20673.0,314.3926,314.8596,314.2919,314.8596,20673.0
2018-10-11 11:45:00,343.7,344.69,343.68,344.69,19730.0,314.7223,315.6288,314.704,315.6288,19730.0
2018-10-11 11:50:00,344.68,345.34,344.54,344.98,22863.0,315.6197,316.224,315.4915,315.8944,22863.0
2018-10-11 11:55:00,345.06,345.19,344.7,344.71,10629.0,315.9676,316.0867,315.638,315.6471,10629.0
2018-10-11 12:00:00,344.68,345.3,344.54,344.75,7603.0,315.6197,316.1874,315.4915,315.6838,7603.0
2018-10-11 12:05:00,344.78,345.0,344.44,344.61,8296.0,315.7112,315.9127,315.3999,315.5556,8296.0
2018-10-11 12:10:00,344.66,345.32,344.66,345.24,19359.0,315.6014,316.2057,315.6014,316.1325,19359.0
2018-10-11 12:15:00,345.36,345.83,345.35,345.71,4563.0,316.2423,316.6727,316.2332,316.5628,4563.0
2018-10-11 12:20:00,345.87,346.79,345.87,346.66,12684.0,316.7093,317.5518,316.7093,317.4327,12684.0
2018-10-11 12:25:00,346.72,346.81,346.19,346.19,12450.0,317.4877,317.5701,317.0024,317.0024,12450.0
2018-10-11 12:30:00,346.11,346.41,345.85,345.98,14311.0,316.9291,317.2038,316.691,316.8101,14311.0
2018-10-11 12:35:00,345.93,346.17,345.52,345.55,17572.0,316.7643,316.984,316.3888,316.4163,17572.0
2018-10-11 12:40:00,345.57,345.81,345.42,345.72,9314.0,316.4346,316.6544,316.2973,316.572,9314.0
2018-10-11 12:45:00,345.71,345.71,345.23,345.23,9274.0,316.5628,316.5628,316.1233,316.1233,9274.0
2018-10-11 12:50:00,345.34,345.62,345.1,345.62,10437.0,316.224,316.4804,316.0043,316.4804,10437.0
2018-10-11 12:55:00,345.7,345.7,345.36,345.57,20239.0,316.5537,316.5537,316.2423,316.4346,20239.0
2018-10-11 13:00:00,345.46,345.46,344.59,344.59,5998.0,316.3339,316.3339,315.5373,315.5373,5998.0
2018-10-11 13:05:00,344.59,344.89,344.59,344.84,5021.0,315.5373,315.812,315.5373,315.7662,5021.0
2018-10-11 13:10:00,344.82,345.52,344.64,345.52,13238.0,315.7479,316.3888,315.583,316.3888,13238.0
2018-10-11 13:15:00,345.57,345.78,345.52,345.56,5700.0,316.4346,316.6269,316.3888,316.4255,5700.0
2018-10-11 13:20:00,345.52,345.69,345.18,345.18,7600.0,316.3888,316.5445,316.0775,316.0775,7600.0
2018-10-11 13:25:00,345.1,345.21,344.74,344.85,10474.0,316.0043,316.105,315.6746,315.7753,10474.0
2018-10-11 13:30:00,345.06,345.26,344.77,344.89,9699.0,315.9676,316.1508,315.7021,315.812,9699.0
2018-10-11 13:35:00,344.84,344.97,344.63,344.84,11771.0,315.7662,315.8852,315.5739,315.7662,11771.0
2018-10-11 13:40:00,344.96,345.03,344.4,344.51,10864.0,315.8761,315.9402,315.3633,315.464,10864.0
2018-10-11 13:45:00,344.51,344.68,344.24,344.24,12709.0,315.464,315.6197,315.2168,315.2168,12709.0
2018-10-11 13:50:00,344.12,344.26,343.77,344.25,21134.0,315.1069,315.2351,314.7864,315.2259,21134.0
2018-10-11 13:55:00,344.3,344.58,343.94,344.58,6752.0,315.2717,315.5281,314.9421,315.5281,6752.0
2018-10-11 14:00:00,344.45,344.52,344.01,344.17,6355.0,315.4091,315.4732,315.0062,315.1527,6355.0
2018-10-11 14:05:00,344.43,344.48,343.92,344.02,3044.0,315.3907,315.4365,314.9237,315.0153,3044.0
2018-10-11 14:10:00,343.96,343.99,343.29,343.47,10189.0,314.9604,314.9878,314.3469,314.5117,10189.0
2018-10-11 14:15:00,343.52,343.6,343.14,343.35,5328.0,314.5575,314.6307,314.2095,314.4018,5328.0
2018-10-11 14:20:00,343.29,343.65,342.91,342.97,14188.0,314.3469,314.6765,313.9989,314.0538,14188.0
2018-10-11 14:25:00,342.96,343.27,342.65,342.8,21063.0,314.0447,314.3285,313.7608,313.8982,21063.0
2018-10-11 14:30:00,342.81,342.81,342.21,342.23,9558.0,313.9073,313.9073,313.3579,313.3762,9558.0
2018-10-11 14:35:00,342.22,342.22,341.4,341.65,57951.0,313.3671,313.3671,312.6162,312.8451,57951.0
2018-10-11 14:40:00,341.6,341.66,340.23,340.23,47714.0,312.7993,312.8543,311.5449,311.5449,47714.0
2018-10-11 14:45:00,340.25,340.91,339.34,340.68,66346.0,311.5632,312.1675,310.7299,311.9569,66346.0
2018-10-11 14:50:00,340.58,341.58,340.42,341.32,52711.0,311.8653,312.781,311.7188,312.543,52711.0
2018-10-11 14:55:00,341.15,341.3,340.42,341.05,33656.0,312.3873,312.5246,311.7188,312.2957,33656.0
2018-10-11 15:00:00,340.97,341.62,340.61,341.62,22316.0,312.2225,312.8177,311.8928,312.8177,22316.0
2018-10-11 15:05:00,341.96,341.97,341.11,341.22,36491.0,313.129,313.1382,312.3507,312.4514,36491.0
2018-10-11 15:10:00,341.02,342.51,340.61,342.39,46724.0,312.2682,313.6326,311.8928,313.5227,46724.0
2018-10-11 15:15:00,342.25,343.72,342.09,343.67,50773.0,313.3945,314.7406,313.248,314.6948,50773.0
2018-10-11 15:20:00,343.69,343.84,343.05,343.38,35492.0,314.7131,314.8505,314.1271,314.4293,35492.0
2018-10-11 15:25:00,343.51,343.55,342.7,342.78,21438.0,314.5483,314.5849,313.8066,313.8799,21438.0
2018-10-11 15:30:00,342.65,342.86,342.22,342.44,75189.0,313.7608,313.9531,313.3671,313.5685,75189.0
2018-10-11 15:35:00,342.36,342.39,341.38,342.1,52277.0,313.4953,313.5227,312.5979,313.2572,52277.0
2018-10-11 15:40:00,341.99,342.05,341.26,341.35,30977.0,313.1565,313.2114,312.488,312.5704,30977.0
2018-10-11 15:45:00,341.19,341.46,340.1,340.14,51153.0,312.4239,312.6712,311.4258,311.4624,51153.0
2018-10-11 15:50:00,340.24,340.98,340.02,340.27,61491.0,311.554,312.2316,311.3526,311.5815,61491.0
2018-10-11 15:55:00,340.23,340.56,339.46,339.48,147520.0,311.5449,311.847,310.8398,310.8581,147520.0
2018-10-12 09:30:00,344.06,344.2,342.22,342.22,60813.0,315.0519,315.1801,313.3671,313.3671,60813.0
2018-10-12 09:35:00,342.28,343.28,342.14,342.31,51099.0,313.422,314.3377,313.2938,313.4495,51099.0
2018-10-12 09:40:00,342.33,343.06,342.21,342.34,19110.0,313.4678,314.1363,313.3579,313.477,19110.0
2018-10-12 09:45:00,342.43,342.94,342.24,342.56,30400.0,313.5594,314.0264,313.3854,313.6784,30400.0
2018-10-12 09:50:00,342.7,342.93,342.24,342.86,14899.0,313.8066,314.0172,313.3854,313.9531,14899.0
2018-10-12 09:55:00,342.8,343.46,342.8,343.42,5985.0,313.8982,314.5025,313.8982,314.4659,5985.0
2018-10-12 10:00:00,343.31,343.4,342.85,342.96,22756.0,314.3652,314.4476,313.944,314.0447,22756.0
2018-10-12 10:05:00,342.95,342.95,342.39,342.61,9119.0,314.0355,314.0355,313.5227,313.7242,9119.0
2018-10-12 10:10:00,342.49,342.49,341.75,341.85,11477.0,313.6143,313.6143,312.9367,313.0283,11477.0
2018-10-12 10:15:00,341.83,341.83,341.03,341.03,13161.0,313.01,313.01,312.2774,312.2774,13161.0
2018-10-12 10:20:00,341.01,341.76,341.01,341.49,19097.0,312.2591,312.9459,312.2591,312.6986,19097.0
2018-10-12 10:25:00,341.33,341.34,340.94,340.94,16789.0,312.5521,312.5613,312.195,312.195,16789.0
2018-10-12 10:30:00,340.73,341.23,340.69,340.98,38404.0,312.0027,312.4605,311.9661,312.2316,38404.0
2018-10-12 10:35:00,340.98,341.66,340.97,341.26,20602.0,312.2316,312.8543,312.2225,312.488,20602.0
2018-10-12 10:40:00,341.34,341.34,340.91,341.32,19192.0,312.5613,312.5613,312.1675,312.543,19192.0
2018-10-12 10:45:00,341.27,341.37,340.85,340.89,12349.0,312.4972,312.5887,312.1126,312.1492,12349.0
2018-10-12 10:50:00,340.84,341.53,340.83,341.52,14314.0,312.1034,312.7352,312.0943,312.7261,14314.0
2018-10-12 10:55:00,341.35,341.39,341.1,341.11,8299.0,312.5704,312.6071,312.3415,312.3507,8299.0
2018-10-12 11:00:00,340.99,341.2,340.47,340.54,21246.0,312.2408,312.4331,311.7646,311.8287,21246.0
2018-10-12 11:05:00,340.5,341.31,340.39,341.19,34055.0,311.7921,312.5338,311.6914,312.4239,34055.0
2018-10-12 11:10:00,341.24,341.54,341.24,341.34,10011.0,312.4697,312.7444,312.4697,312.5613,10011.0
2018-10-12 11:15:00,341.3,341.3,340.8,340.83,4663.0,312.5246,312.5246,312.0668,312.0943,4663.0
2018-10-12 11:20:00,340.78,341.0,340.62,340.75,13417.0,312.0485,312.2499,311.902,312.021,13417.0
2018-10-12 11:25:00,340.63,340.7,339.98,340.19,18162.0,311.9111,311.9752,311.3159,311.5082,18162.0
2018-10-12 11:30:00,340.1,340.77,340.1,340.61,14582.0,311.4258,312.0393,311.4258,311.8928,14582.0
2018-10-12 11:35:00,340.53,340.57,339.85,339.98,14139.0,311.8196,311.8562,311.1969,311.3159,14139.0
2018-10-12 11:40:00,339.9,339.94,339.39,339.45,26752.0,311.2427,311.2793,310.7757,310.8306,26752.0
2018-10-12 11:45:00,339.45,339.67,338.97,339.67,21227.0,310.8306,311.0321,310.3911,311.0321,21227.0
2018-10-12 11:50:00,339.8,339.92,339.47,339.47,23989.0,311.1511,311.261,310.8489,310.8489,23989.0
2018-10-12 11:55:00,339.49,340.12,339.49,339.66,14081.0,310.8672,311.4441,310.8672,311.0229,14081.0
2018-10-12 12:00:00,339.56,339.62,338.98,339.0,18938.0,310.9313,310.9863,310.4002,310.4186,18938.0
2018-10-12 12:05:00,338.96,339.08,338.55,338.88,23807.0,310.3819,310.4918,310.0065,310.3087,23807.0
2018-10-12 12:10:00,338.91,339.27,338.58,339.07,18662.0,310.3361,310.6658,310.034,310.4827,18662.0
2018-10-12 12:15:00,339.04,339.04,338.32,338.4,17210.0,310.4552,310.4552,309.7959,309.8691,17210.0
2018-10-12 12:20:00,338.33,338.71,338.22,338.64,19528.0,309.805,310.153,309.7043,310.0889,19528.0
2018-10-12 12:25:00,338.64,338.7,337.91,338.12,10812.0,310.0889,310.1438,309.4205,309.6127,10812.0
2018-10-12 12:30:00,338.04,338.27,337.83,338.05,15976.0,309.5395,309.7501,309.3472,309.5487,15976.0
2018-10-12 12:35:00,337.98,337.98,337.01,337.01,11144.0,309.4846,309.4846,308.5963,308.5963,11144.0
2018-10-12 12:40:00,337.17,337.26,336.72,336.73,20254.0,308.7428,308.8253,308.3308,308.3399,20254.0
2018-10-12 12:45:00,336.65,336.7,336.07,336.08,37938.0,308.2667,308.3125,307.7356,307.7447,37938.0
2018-10-12 12:50:00,336.06,336.56,335.77,336.56,28112.0,307.7264,308.1843,307.4609,308.1843,28112.0
2018-10-12 12:55:00,336.51,337.17,336.51,336.92,29288.0,308.1385,308.7428,308.1385,308.5139,29288.0
2018-10-12 13:00:00,336.88,337.8,336.59,337.8,29489.0,308.4773,309.3197,308.2117,309.3197,29489.0
2018-10-12 13:05:00,337.91,338.14,337.68,337.94,19424.0,309.4205,309.6311,309.2098,309.4479,19424.0
2018-10-12 13:10:00,337.97,338.27,337.29,337.42,36561.0,309.4754,309.7501,308.8527,308.9718,36561.0
2018-10-12 13:15:00,337.39,337.52,337.02,337.2,20781.0,308.9443,309.0633,308.6055,308.7703,20781.0
2018-10-12 13:20:00,337.2,338.09,337.2,338.09,44328.0,308.7703,309.5853,308.7703,309.5853,44328.0
2018-10-12 13:25:00,338.06,338.2,337.37,337.46,10150.0,309.5578,309.686,308.926,309.0084,10150.0
2018-10-12 13:30:00,337.34,337.37,337.12,337.29,11593.0,308.8985,308.926,308.6971,308.8527,11593.0
2018-10-12 13:35:00,337.24,337.24,336.73,337.03,14497.0,308.8069,308.8069,308.3399,308.6146,14497.0
2018-10-12 13:40:00,337.19,337.84,337.11,337.84,10109.0,308.7612,309.3564,308.6879,309.3564,10109.0
2018-10-12 13:45:00,337.88,338.57,337.88,338.56,6234.0,309.393,310.0248,309.393,310.0157,6234.0
2018-10-12 13:50:00,338.53,338.69,338.2,338.67,19633.0,309.9882,310.1347,309.686,310.1164,19633.0
2018-10-12 13:55:00,338.5,338.7,338.17,338.2,12204.0,309.9607,310.1438,309.6585,309.686,12204.0
2018-10-12 14:00:00,338.03,338.14,337.61,337.65,5950.0,309.5303,309.6311,309.1457,309.1824,5950.0
2018-10-12 14:05:00,337.69,337.94,337.16,337.23,21108.0,309.219,309.4479,308.7337,308.7978,21108.0
2018-10-12 14:10:00,337.2,337.24,336.74,336.8,9619.0,308.7703,308.8069,308.3491,308.404,9619.0
2018-10-12 14:15:00,336.6,337.6,336.55,337.48,9820.0,308.2209,309.1366,308.1751,309.0267,9820.0
2018-10-12 14:20:00,337.65,337.65,336.99,337.08,14363.0,309.1824,309.1824,308.578,308.6604,14363.0
2018-10-12 14:25:00,336.99,338.03,336.92,338.03,4595.0,308.578,309.5303,308.5139,309.5303,4595.0
2018-10-12 14:30:00,338.01,338.01,337.14,337.28,17937.0,309.512,309.512,308.7154,308.8436,17937.0
2018-10-12 14:35:00,337.32,337.6,337.22,337.44,12480.0,308.8802,309.1366,308.7886,308.9901,12480.0
2018-10-12 14:40:00,337.52,337.58,337.13,337.17,6421.0,309.0633,309.1183,308.7062,308.7428,6421.0
2018-10-12 14:45:00,337.31,337.45,337.02,337.26,12766.0,308.871,308.9992,308.6055,308.8253,12766.0
2018-10-12 14:50:00,337.26,338.3,337.21,338.3,11312.0,308.8253,309.7776,308.7795,309.7776,11312.0
2018-10-12 14:55:00,338.41,338.71,338.29,338.57,11885.0,309.8783,310.153,309.7684,310.0248,11885.0
2018-10-12 15:00:00,338.64,338.87,338.14,338.52,10154.0,310.0889,310.2995,309.6311,309.979,10154.0
2018-10-12 15:05:00,338.62,339.41,338.59,339.33,14110.0,310.0706,310.794,310.0431,310.7207,14110.0
2018-10-12 15:10:00,339.31,339.7,339.31,339.4,28061.0,310.7024,311.0595,310.7024,310.7848,28061.0
2018-10-12 15:15:00,339.31,339.31,338.73,338.81,10883.0,310.7024,310.7024,310.1713,310.2446,10883.0
2018-10-12 15:20:00,338.93,339.3,338.93,339.3,7294.0,310.3545,310.6933,310.3545,310.6933,7294.0
2018-10-12 15:25:00,339.38,340.16,339.38,340.01,15470.0,310.7665,311.4808,310.7665,311.3434,15470.0
2018-10-12 15:30:00,339.92,340.31,339.6,340.28,29976.0,311.261,311.6181,310.968,311.5906,29976.0
2018-10-12 15:35:00,340.36,340.36,339.37,339.6,13720.0,311.6639,311.6639,310.7574,310.968,13720.0
2018-10-12 15:40:00,339.57,340.45,339.55,340.45,25873.0,310.9405,311.7463,310.9222,311.7463,25873.0
2018-10-12 15:45:00,340.5,340.79,340.0,340.45,34959.0,311.7921,312.0576,311.3342,311.7463,34959.0
2018-10-12 15:50:00,340.52,340.83,340.44,340.7,43258.0,311.8104,312.0943,311.7371,311.9752,43258.0
2018-10-12 15:55:00,340.63,341.11,340.23,340.25,79546.0,311.9111,312.3507,311.5449,311.5632,79546.0
2018-10-15 09:30:00,339.94,340.61,339.82,340.31,29428.0,311.2793,311.8928,311.1694,311.6181,29428.0
2018-10-15 09:35:00,340.31,340.55,339.84,340.17,40086.0,311.6181,311.8379,311.1877,311.4899,40086.0
2018-10-15 09:40:00,340.12,341.01,340.03,340.86,5627.0,311.4441,312.2591,311.3617,312.1217,5627.0
2018-10-15 09:45:00,340.85,341.27,340.85,341.04,9240.0,312.1126,312.4972,312.1126,312.2866,9240.0
2018-10-15 09:50:00,341.14,341.56,341.11,341.25,10293.0,312.3781,312.7627,312.3507,312.4789,10293.0
2018-10-15 09:55:00,341.23,341.57,340.85,340.87,10682.0,312.4605,312.7719,312.1126,312.1309,10682.0
2018-10-15 10:00:00,340.96,341.17,340.38,340.39,5500.0,312.2133,312.4056,311.6822,311.6914,5500.0
2018-10-15 10:05:00,340.38,340.46,340.02,340.19,21634.0,311.6822,311.7555,311.3526,311.5082,21634.0
2018-10-15 10:10:00,340.21,340.54,339.78,339.8,9364.0,311.5265,311.8287,311.1328,311.1511,9364.0
2018-10-15 10:15:00,339.85,340.03,339.58,339.65,6175.0,311.1969,311.3617,310.9497,311.0138,6175.0
2018-10-15 10:20:00,339.71,340.59,339.67,340.59,11634.0,311.0687,311.8745,311.0321,311.8745,11634.0
2018-10-15 10:25:00,340.53,340.79,340.53,340.67,6428.0,311.8196,312.0576,311.8196,311.9478,6428.0
2018-10-15 10:30:00,340.57,340.92,340.53,340.91,11360.0,311.8562,312.1767,311.8196,312.1675,11360.0
2018-10-15 10:35:00,340.83,340.92,340.56,340.67,12619.0,312.0943,312.1767,311.847,311.9478,12619.0
2018-10-15 10:40:00,340.63,340.7,340.16,340.16,6300.0,311.9111,311.9752,311.4808,311.4808,6300.0
2018-10-15 10:45:00,340.13,340.49,340.11,340.3,12414.0,311.4533,311.7829,311.435,311.609,12414.0
2018-10-15 10:50:00,340.27,340.67,340.13,340.59,8899.0,311.5815,311.9478,311.4533,311.8745,8899.0
2018-10-15 10:55:00,340.58,340.88,340.58,340.88,5648.0,311.8653,312.1401,311.8653,312.1401,5648.0
2018-10-15 11:00:00,340.94,341.19,340.92,340.96,11527.0,312.195,312.4239,312.1767,312.2133,11527.0
2018-10-15 11:05:00,341.06,341.32,340.94,341.24,14741.0,312.3049,312.543,312.195,312.4697,14741.0
2018-10-15 11:10:00,341.2,341.53,341.16,341.36,9315.0,312.4331,312.7352,312.3964,312.5796,9315.0
2018-10-15 11:15:00,341.37,341.75,341.37,341.45,11111.0,312.5887,312.9367,312.5887,312.662,11111.0
2018-10-15 11:20:00,341.45,341.88,341.45,341.88,4646.0,312.662,313.0557,312.662,313.0557,4646.0
2018-10-15 11:25:00,341.9,342.61,341.77,342.36,37214.0,313.0741,313.7242,312.955,313.4953,37214.0
2018-10-15 11:30:00,342.43,342.51,341.83,341.83,35632.0,313.5594,313.6326,313.01,313.01,35632.0
2018-10-15 11:35:00,341.82,342.11,341.68,341.81,37151.0,313.0008,313.2663,312.8726,312.9916,37151.0
2018-10-15 11:40:00,341.81,342.04,341.77,342.04,7753.0,312.9916,313.2022,312.955,313.2022,7753.0
2018-10-15 11:45:00,342.07,342.17,341.74,341.8,19668.0,313.2297,313.3213,312.9275,312.9825,19668.0
2018-10-15 11:50:00,341.78,342.02,341.5,341.65,11334.0,312.9642,313.1839,312.7078,312.8451,11334.0
2018-10-15 11:55:00,341.6,341.75,341.13,341.13,17934.0,312.7993,312.9367,312.369,312.369,17934.0
2018-10-15 12:00:00,341.21,341.21,340.68,340.86,14269.0,312.4422,312.4422,311.9569,312.1217,14269.0
2018-10-15 12:05:00,340.89,341.15,340.74,341.02,13024.0,312.1492,312.3873,312.0119,312.2682,13024.0
2018-10-15 12:10:00,340.99,341.11,340.7,340.97,23492.0,312.2408,312.3507,311.9752,312.2225,23492.0
2018-10-15 12:15:00,340.93,341.33,340.8,341.3,19341.0,312.1858,312.5521,312.0668,312.5246,19341.0
2018-10-15 12:20:00,341.32,341.67,341.3,341.66,15085.0,312.543,312.8634,312.5246,312.8543,15085.0
2018-10-15 12:25:00,341.73,341.86,341.64,341.64,11058.0,312.9184,313.0374,312.836,312.836,11058.0
2018-10-15 12:30:00,341.7,342.13,341.59,342.13,5751.0,312.8909,313.2847,312.7902,313.2847,5751.0
2018-10-15 12:35:00,342.09,342.12,341.96,342.0,10900.0,313.248,313.2755,313.129,313.1656,10900.0
2018-10-15 12:40:00,341.99,342.02,341.62,341.73,13659.0,313.1565,313.1839,312.8177,312.9184,13659.0
2018-10-15 12:45:00,341.79,342.31,341.7,342.24,18352.0,312.9733,313.4495,312.8909,313.3854,18352.0
2018-10-15 12:50:00,342.24,342.42,342.18,342.21,14103.0,313.3854,313.5502,313.3304,313.3579,14103.0
2018-10-15 12:55:00,342.18,342.3,342.05,342.12,20816.0,313.3304,313.4403,313.2114,313.2755,20816.0
2018-10-15 13:00:00,342.21,342.74,342.2,342.74,10972.0,313.3579,313.8432,313.3488,313.8432,10972.0
2018-10-15 13:05:00,342.72,342.92,342.72,342.77,5023.0,313.8249,314.0081,313.8249,313.8707,5023.0
2018-10-15 13:10:00,342.75,342.8,342.58,342.68,4020.0,313.8524,313.8982,313.6967,313.7883,4020.0
2018-10-15 13:15:00,342.56,342.7,342.51,342.63,3789.0,313.6784,313.8066,313.6326,313.7425,3789.0
2018-10-15 13:20:00,342.62,342.62,342.01,342.02,4950.0,313.7333,313.7333,313.1748,313.1839,4950.0
2018-10-15 13:25:00,342.04,342.39,342.04,342.36,1853.0,313.2022,313.5227,313.2022,313.4953,1853.0
2018-10-15 13:30:00,342.41,343.12,342.29,343.05,5445.0,313.5411,314.1912,313.4312,314.1271,5445.0
2018-10-15 13:35:00,343.0,343.06,342.74,343.03,6580.0,314.0813,314.1363,313.8432,314.1088,6580.0
2018-10-15 13:40:00,343.05,343.41,343.03,343.19,7745.0,314.1271,314.4567,314.1088,314.2553,7745.0
2018-10-15 13:45:00,343.19,343.43,343.16,343.43,9155.0,314.2553,314.4751,314.2278,314.4751,9155.0
2018-10-15 13:50:00,343.47,343.48,343.27,343.3,5665.0,314.5117,314.5208,314.3285,314.356,5665.0
2018-10-15 13:55:00,343.37,343.82,343.34,343.69,4100.0,314.4201,314.8322,314.3926,314.7131,4100.0
2018-10-15 14:00:00,343.67,343.67,343.0,343.17,9550.0,314.6948,314.6948,314.0813,314.237,9550.0
2018-10-15 14:05:00,343.19,343.19,342.85,342.93,4340.0,314.2553,314.2553,313.944,314.0172,4340.0
2018-10-15 14:10:00,342.95,342.99,342.55,342.57,7818.0,314.0355,314.0722,313.6693,313.6876,7818.0
2018-10-15 14:15:00,342.56,342.85,342.55,342.65,3864.0,313.6784,313.944,313.6693,313.7608,3864.0
2018-10-15 14:20:00,342.95,343.05,342.8,342.8,4843.0,314.0355,314.1271,313.8982,313.8982,4843.0
2018-10-15 14:25:00,342.92,342.99,342.47,342.51,5725.0,314.0081,314.0722,313.596,313.6326,5725.0
2018-10-15 14:30:00,342.47,342.88,342.4,342.86,3740.0,313.596,313.9714,313.5319,313.9531,3740.0
2018-10-15 14:35:00,342.88,343.06,342.81,343.0,4244.0,313.9714,314.1363,313.9073,314.0813,4244.0
2018-10-15 14:40:00,343.08,343.5,343.08,343.44,4299.0,314.1546,314.5392,314.1546,314.4842,4299.0
2018-10-15 14:45:00,343.38,343.58,343.34,343.58,7952.0,314.4293,314.6124,314.3926,314.6124,7952.0
2018-10-15 14:50:00,343.61,344.13,343.61,344.01,10957.0,314.6399,315.116,314.6399,315.0062,10957.0
2018-10-15 14:55:00,344.03,344.14,343.89,343.94,10719.0,315.0245,315.1252,314.8963,314.9421,10719.0
2018-10-15 15:00:00,344.01,344.08,343.81,344.08,5400.0,315.0062,315.0703,314.823,315.0703,5400.0
2018-10-15 15:05:00,344.02,344.21,343.55,343.55,11381.0,315.0153,315.1893,314.5849,314.5849,11381.0
2018-10-15 15:10:00,343.52,343.53,343.14,343.14,7802.0,314.5575,314.5666,314.2095,314.2095,7802.0
2018-10-15 15:15:00,343.14,343.4,343.02,343.09,12644.0,314.2095,314.4476,314.0996,314.1637,12644.0
2018-10-15 15:20:00,343.05,343.31,342.97,343.16,3111.0,314.1271,314.3652,314.0538,314.2278,3111.0
2018-10-15 15:25:00,343.19,343.55,342.99,343.01,4467.0,314.2553,314.5849,314.0722,314.0905,4467.0
2018-10-15 15:30:00,342.91,343.02,342.47,342.58,11970.0,313.9989,314.0996,313.596,313.6967,11970.0
2018-10-15 15:35:00,342.62,342.89,342.46,342.8,9262.0,313.7333,313.9806,313.5868,313.8982,9262.0
2018-10-15 15:40:00,342.76,343.23,342.72,342.82,17284.0,313.8615,314.2919,313.8249,313.9165,17284.0
2018-10-15 15:45:00,342.8,343.04,342.17,342.75,65500.0,313.8982,314.1179,313.3213,313.8524,65500.0
2018-10-15 15:50:00,342.75,342.92,342.11,342.35,52385.0,313.8524,314.0081,313.2663,313.4861,52385.0
2018-10-15 15:55:00,342.33,342.55,341.74,341.78,76738.0,313.4678,313.6693,312.9275,312.9642,76738.0
2018-10-16 09:30:00,343.76,343.76,342.22,342.26,19362.0,314.7772,314.7772,313.3671,313.4037,19362.0
2018-10-16 09:35:00,342.12,342.69,341.73,342.44,17915.0,313.2755,313.7974,312.9184,313.5685,17915.0
2018-10-16 09:40:00,342.43,342.87,342.1,342.73,8950.0,313.5594,313.9623,313.2572,313.8341,8950.0
2018-10-16 09:45:00,342.69,342.74,341.81,341.88,10361.0,313.7974,313.8432,312.9916,313.0557,10361.0
2018-10-16 09:50:00,341.91,342.19,341.49,342.07,11739.0,313.0832,313.3396,312.6986,313.2297,11739.0
2018-10-16 09:55:00,342.12,343.06,342.12,343.06,19334.0,313.2755,314.1363,313.2755,314.1363,19334.0
2018-10-16 10:00:00,343.09,343.89,343.08,343.73,14398.0,314.1637,314.8963,314.1546,314.7498,14398.0
2018-10-16 10:05:00,343.76,343.98,343.62,343.73,9722.0,314.7772,314.9787,314.649,314.7498,9722.0
2018-10-16 10:10:00,343.73,344.09,343.59,343.73,15020.0,314.7498,315.0794,314.6216,314.7498,15020.0
2018-10-16 10:15:00,343.7,344.11,343.69,344.08,4741.0,314.7223,315.0977,314.7131,315.0703,4741.0
2018-10-16 10:20:00,344.13,344.5,344.11,344.44,5425.0,315.116,315.4548,315.0977,315.3999,5425.0
2018-10-16 10:25:00,344.47,344.47,344.05,344.09,8416.0,315.4274,315.4274,315.0428,315.0794,8416.0
2018-10-16 10:30:00,344.03,344.47,343.8,343.82,8325.0,315.0245,315.4274,314.8139,314.8322,8325.0
2018-10-16 10:35:00,343.8,344.22,343.67,344.09,7193.0,314.8139,315.1985,314.6948,315.0794,7193.0
2018-10-16 10:40:00,344.17,344.69,344.14,344.61,20736.0,315.1527,315.6288,315.1252,315.5556,20736.0
2018-10-16 10:45:00,344.58,344.94,344.54,344.82,36082.0,315.5281,315.8577,315.4915,315.7479,36082.0
2018-10-16 10:50:00,344.79,345.46,344.79,345.44,10491.0,315.7204,316.3339,315.7204,316.3156,10491.0
2018-10-16 10:55:00,345.48,345.76,345.41,345.72,13379.0,316.3522,316.6086,316.2881,316.572,13379.0
2018-10-16 11:00:00,345.69,345.69,345.19,345.45,18288.0,316.5445,316.5445,316.0867,316.3247,18288.0
2018-10-16 11:05:00,345.5,345.81,345.5,345.63,9500.0,316.3705,316.6544,316.3705,316.4896,9500.0
2018-10-16 11:10:00,345.68,346.02,345.54,345.98,14875.0,316.5354,316.8467,316.4072,316.8101,14875.0
2018-10-16 11:15:00,346.04,346.04,345.74,345.84,8400.0,316.865,316.865,316.5903,316.6819,8400.0
2018-10-16 11:20:00,345.91,346.0,345.7,345.94,11961.0,316.746,316.8284,316.5537,316.7734,11961.0
2018-10-16 11:25:00,345.96,346.04,345.73,346.04,7975.0,316.7918,316.865,316.5811,316.865,7975.0
2018-10-16 11:30:00,346.03,346.18,345.94,346.15,4408.0,316.8558,316.9932,316.7734,316.9657,4408.0
2018-10-16 11:35:00,346.1,346.16,345.71,345.9,11230.0,316.9199,316.9749,316.5628,316.7368,11230.0
2018-10-16 11:40:00,345.87,346.01,345.63,345.99,8550.0,316.7093,316.8375,316.4896,316.8192,8550.0
2018-10-16 11:45:00,345.94,346.0,345.58,345.85,7306.0,316.7734,316.8284,316.4438,316.691,7306.0
2018-10-16 11:50:00,345.87,346.03,345.59,346.03,9894.0,316.7093,316.8558,316.4529,316.8558,9894.0
2018-10-16 11:55:00,346.05,346.2,346.05,346.2,1977.0,316.8742,317.0115,316.8742,317.0115,1977.0
2018-10-16 12:00:00,346.28,346.31,346.06,346.27,8887.0,317.0848,317.1122,316.8833,317.0756,8887.0
2018-10-16 12:05:00,346.28,346.55,346.27,346.43,9942.0,317.0848,317.332,317.0756,317.2221,9942.0
2018-10-16 12:10:00,346.42,346.47,346.25,346.27,11120.0,317.213,317.2588,317.0573,317.0756,11120.0
2018-10-16 12:15:00,346.39,346.59,346.18,346.32,7022.0,317.1855,317.3686,316.9932,317.1214,7022.0
2018-10-16 12:20:00,346.32,346.46,346.24,346.32,5417.0,317.1214,317.2496,317.0481,317.1214,5417.0
2018-10-16 12:25:00,346.32,346.52,346.26,346.51,5400.0,317.1214,317.3045,317.0665,317.2954,5400.0
2018-10-16 12:30:00,346.61,346.74,346.48,346.7,4066.0,317.3869,317.506,317.2679,317.4694,4066.0
2018-10-16 12:35:00,346.66,346.99,346.65,346.88,6550.0,317.4327,317.7349,317.4236,317.6342,6550.0
2018-10-16 12:40:00,346.87,347.0,346.87,346.87,3436.0,317.625,317.7441,317.625,317.625,3436.0
2018-10-16 12:45:00,346.86,347.03,346.86,346.99,3791.0,317.6159,317.7715,317.6159,317.7349,3791.0
2018-10-16 12:50:00,347.08,347.23,347.0,347.21,1873.0,317.8173,317.9547,317.7441,317.9364,1873.0
2018-10-16 12:55:00,347.17,347.19,346.99,347.14,8147.0,317.8997,317.918,317.7349,317.8723,8147.0
2018-10-16 13:00:00,347.12,347.13,347.02,347.08,5900.0,317.8539,317.8631,317.7624,317.8173,5900.0
2018-10-16 13:05:00,347.01,347.06,346.94,346.99,2021.0,317.7532,317.799,317.6891,317.7349,2021.0
2018-10-16 13:10:00,347.06,347.22,346.98,347.14,4250.0,317.799,317.9455,317.7258,317.8723,4250.0
2018-10-16 13:15:00,347.13,347.31,347.13,347.31,2400.0,317.8631,318.0279,317.8631,318.0279,2400.0
2018-10-16 13:20:00,347.27,347.52,347.27,347.51,1025.0,317.9913,318.2202,317.9913,318.2111,1025.0
2018-10-16 13:25:00,347.44,347.47,347.35,347.45,1598.0,318.147,318.1744,318.0646,318.1561,1598.0
2018-10-16 13:30:00,347.45,347.64,347.45,347.51,2166.0,318.1561,318.3301,318.1561,318.2111,2166.0
2018-10-16 13:35:00,347.67,347.8,347.65,347.8,4522.0,318.3576,318.4766,318.3393,318.4766,4522.0
2018-10-16 13:40:00,347.87,347.92,347.74,347.86,3438.0,318.5407,318.5865,318.4217,318.5316,3438.0
2018-10-16 13:45:00,347.9,348.11,347.89,348.04,2200.0,318.5682,318.7605,318.559,318.6964,2200.0
2018-10-16 13:50:00,348.06,348.19,347.72,347.76,2928.0,318.7147,318.8337,318.4034,318.44,2928.0
2018-10-16 13:55:00,347.86,348.03,347.62,348.03,9985.0,318.5316,318.6872,318.3118,318.6872,9985.0
2018-10-16 14:00:00,348.12,348.23,348.08,348.18,4454.0,318.7696,318.8704,318.733,318.8246,4454.0
2018-10-16 14:05:00,348.22,348.52,348.16,348.44,8839.0,318.8612,319.1359,318.8063,319.0627,8839.0
2018-10-16 14:10:00,348.5,348.54,348.28,348.32,1904.0,319.1176,319.1542,318.9161,318.9528,1904.0
2018-10-16 14:15:00,348.18,348.27,348.08,348.24,4422.0,318.8246,318.907,318.733,318.8795,4422.0
2018-10-16 14:20:00,348.33,348.4,348.09,348.15,3455.0,318.9619,319.026,318.7422,318.7971,3455.0
2018-10-16 14:25:00,348.28,348.55,348.28,348.55,12400.0,318.9161,319.1634,318.9161,319.1634,12400.0
2018-10-16 14:30:00,348.73,348.73,348.49,348.73,5018.0,319.3282,319.3282,319.1084,319.3282,5018.0
2018-10-16 14:35:00,348.66,348.76,348.57,348.61,1402.0,319.2641,319.3557,319.1817,319.2183,1402.0
2018-10-16 14:40:00,348.61,348.68,348.46,348.59,1408.0,319.2183,319.2824,319.081,319.2,1408.0
2018-10-16 14:45:00,348.52,348.64,348.37,348.64,2300.0,319.1359,319.2458,318.9986,319.2458,2300.0
2018-10-16 14:50:00,348.66,348.66,348.25,348.35,3527.0,319.2641,319.2641,318.8887,318.9802,3527.0
2018-10-16 14:55:00,348.37,348.37,347.95,348.05,4472.0,318.9986,318.9986,318.614,318.7055,4472.0
2018-10-16 15:00:00,347.96,347.98,347.52,347.58,5390.0,318.6231,318.6414,318.2202,318.2752,5390.0
2018-10-16 15:05:00,347.54,347.81,347.51,347.79,5117.0,318.2385,318.4858,318.2111,318.4675,5117.0
2018-10-16 15:10:00,347.91,348.24,347.69,348.22,6643.0,318.5773,318.8795,318.3759,318.8612,6643.0
2018-10-16 15:15:00,348.17,348.38,348.05,348.31,26874.0,318.8154,319.0077,318.7055,318.9436,26874.0
2018-10-16 15:20:00,348.21,348.27,348.04,348.13,11020.0,318.8521,318.907,318.6964,318.7788,11020.0
2018-10-16 15:25:00,348.11,348.16,348.06,348.13,5067.0,318.7605,318.8063,318.7147,318.7788,5067.0
2018-10-16 15:30:00,348.09,348.23,347.92,348.23,6980.0,318.7422,318.8704,318.5865,318.8704,6980.0
2018-10-16 15:35:00,348.31,348.57,348.31,348.57,6946.0,318.9436,319.1817,318.9436,319.1817,6946.0
2018-10-16 15:40:00,348.68,348.84,348.61,348.84,16929.0,319.2824,319.4289,319.2183,319.4289,16929.0
2018-10-16 15:45:00,348.84,349.05,348.75,349.04,20127.0,319.4289,319.6212,319.3465,319.6121,20127.0
2018-10-16 15:50:00,349.1,349.2,348.95,349.16,15258.0,319.667,319.7586,319.5297,319.722,15258.0
2018-10-16 15:55:00,349.12,349.27,348.76,349.01,241791.0,319.6853,319.8227,319.3557,319.5846,241791.0
2018-10-17 09:30:00,348.45,348.5,347.68,347.68,24388.0,319.0718,319.1176,318.3667,318.3667,24388.0
2018-10-17 09:35:00,347.6,347.76,347.08,347.27,53571.0,318.2935,318.44,317.8173,317.9913,53571.0
2018-10-17 09:40:00,347.43,347.97,347.19,347.9,16732.0,318.1378,318.6323,317.918,318.5682,16732.0
2018-10-17 09:45:00,347.9,347.97,346.95,347.06,7197.0,318.5682,318.6323,317.6983,317.799,7197.0
2018-10-17 09:50:00,346.83,347.45,346.81,347.15,5115.0,317.5884,318.1561,317.5701,317.8814,5115.0
2018-10-17 09:55:00,347.25,347.25,346.77,347.0,8325.0,317.973,317.973,317.5335,317.7441,8325.0
2018-10-17 10:00:00,346.88,347.03,346.68,346.92,5030.0,317.6342,317.7715,317.451,317.6708,5030.0
2018-10-17 10:05:00,346.93,347.15,346.74,347.15,5706.0,317.68,317.8814,317.506,317.8814,5706.0
2018-10-17 10:10:00,347.18,347.28,346.41,346.41,4013.0,317.9089,318.0005,317.2038,317.2038,4013.0
2018-10-17 10:15:00,346.29,346.42,346.06,346.42,4651.0,317.0939,317.213,316.8833,317.213,4651.0
2018-10-17 10:20:00,346.33,346.43,345.98,346.04,4832.0,317.1306,317.2221,316.8101,316.865,4832.0
2018-10-17 10:25:00,346.04,346.26,345.99,346.08,7849.0,316.865,317.0665,316.8192,316.9016,7849.0
2018-10-17 10:30:00,346.16,346.2,345.24,345.26,13588.0,316.9749,317.0115,316.1325,316.1508,13588.0
2018-10-17 10:35:00,345.29,345.33,344.96,345.07,14725.0,316.1782,316.2149,315.8761,315.9768,14725.0
2018-10-17 10:40:00,345.01,345.01,344.46,344.71,6982.0,315.9218,315.9218,315.4182,315.6471,6982.0
2018-10-17 10:45:00,344.56,344.9,344.14,344.85,10413.0,315.5098,315.8211,315.1252,315.7753,10413.0
2018-10-17 10:50:00,344.83,345.35,344.65,345.31,17139.0,315.757,316.2332,315.5922,316.1966,17139.0
2018-10-17 10:55:00,345.26,345.51,345.13,345.14,19242.0,316.1508,316.3797,316.0317,316.0409,19242.0
2018-10-17 11:00:00,345.07,345.38,344.82,344.94,7706.0,315.9768,316.2607,315.7479,315.8577,7706.0
2018-10-17 11:05:00,344.73,345.76,344.73,345.69,12417.0,315.6655,316.6086,315.6655,316.5445,12417.0
2018-10-17 11:10:00,345.71,345.82,345.38,345.42,7433.0,316.5628,316.6636,316.2607,316.2973,7433.0
2018-10-17 11:15:00,345.49,345.73,345.2,345.47,6038.0,316.3614,316.5811,316.0958,316.3431,6038.0
2018-10-17 11:20:00,345.38,345.93,345.34,345.81,8738.0,316.2607,316.7643,316.224,316.6544,8738.0
2018-10-17 11:25:00,345.81,346.17,345.68,346.17,13229.0,316.6544,316.984,316.5354,316.984,13229.0
2018-10-17 11:30:00,346.3,346.32,346.0,346.03,8093.0,317.1031,317.1214,316.8284,316.8558,8093.0
2018-10-17 11:35:00,346.05,346.15,345.58,345.66,6105.0,316.8742,316.9657,316.4438,316.517,6105.0
2018-10-17 11:40:00,345.68,346.94,345.68,346.86,14860.0,316.5354,317.6891,316.5354,317.6159,14860.0
2018-10-17 11:45:00,346.89,347.28,346.8,347.27,9380.0,317.6433,318.0005,317.5609,317.9913,9380.0
2018-10-17 11:50:00,347.2,347.22,346.96,347.04,5776.0,317.9272,317.9455,317.7074,317.7807,5776.0
2018-10-17 11:55:00,346.95,347.44,346.8,347.44,4076.0,317.6983,318.147,317.5609,318.147,4076.0
2018-10-17 12:00:00,347.53,347.57,347.21,347.43,7375.0,318.2294,318.266,317.9364,318.1378,7375.0
2018-10-17 12:05:00,347.34,347.94,347.34,347.74,8972.0,318.0554,318.6048,318.0554,318.4217,8972.0
2018-10-17 12:10:00,347.8,347.93,347.42,347.9,6300.0,318.4766,318.5957,318.1287,318.5682,6300.0
2018-10-17 12:15:00,348.02,348.49,347.99,348.49,16672.0,318.6781,319.1084,318.6506,319.1084,16672.0
2018-10-17 12:20:00,348.49,348.58,348.29,348.58,7861.0,319.1084,319.1909,318.9253,319.1909,7861.0
2018-10-17 12:25:00,348.63,348.64,348.15,348.15,4780.0,319.2366,319.2458,318.7971,318.7971,4780.0
2018-10-17 12:30:00,348.17,348.19,347.97,348.13,18691.0,318.8154,318.8337,318.6323,318.7788,18691.0
2018-10-17 12:35:00,348.13,348.3,348.04,348.28,23750.0,318.7788,318.9345,318.6964,318.9161,23750.0
2018-10-17 12:40:00,348.29,348.66,348.29,348.51,20656.0,318.9253,319.2641,318.9253,319.1268,20656.0
2018-10-17 12:45:00,348.51,348.54,347.88,347.89,19434.0,319.1268,319.1542,318.5499,318.559,19434.0
2018-10-17 12:50:00,348.09,348.57,347.98,348.51,21080.0,318.7422,319.1817,318.6414,319.1268,21080.0
2018-10-17 12:55:00,348.52,348.84,348.46,348.78,19668.0,319.1359,319.4289,319.081,319.374,19668.0
2018-10-17 13:00:00,348.83,348.86,348.54,348.84,17037.0,319.4198,319.4472,319.1542,319.4289,17037.0
2018-10-17 13:05:00,348.91,349.05,348.8,348.81,22827.0,319.493,319.6212,319.3923,319.4015,22827.0
2018-10-17 13:10:00,348.8,349.03,348.71,348.87,20564.0,319.3923,319.6029,319.3099,319.4564,20564.0
2018-10-17 13:15:00,348.92,348.92,348.56,348.66,14748.0,319.5022,319.5022,319.1725,319.2641,14748.0
2018-10-17 13:20:00,348.65,348.92,348.51,348.88,22084.0,319.255,319.5022,319.1268,319.4656,22084.0
2018-10-17 13:25:00,348.85,348.85,348.46,348.6,14283.0,319.4381,319.4381,319.081,319.2092,14283.0
2018-10-17 13:30:00,348.74,348.89,348.48,348.81,9256.0,319.3374,319.4747,319.0993,319.4015,9256.0
2018-10-17 13:35:00,348.7,348.95,348.51,348.79,7947.0,319.3007,319.5297,319.1268,319.3832,7947.0
2018-10-17 13:40:00,348.95,348.95,348.7,348.84,2218.0,319.5297,319.5297,319.3007,319.4289,2218.0
2018-10-17 13:45:00,348.8,348.85,348.52,348.67,8050.0,319.3923,319.4381,319.1359,319.2733,8050.0
2018-10-17 13:50:00,348.7,348.94,348.6,348.91,10605.0,319.3007,319.5205,319.2092,319.493,10605.0
2018-10-17 13:55:00,348.83,348.9,348.69,348.69,2052.0,319.4198,319.4839,319.2916,319.2916,2052.0
2018-10-17 14:00:00,348.75,348.75,348.22,348.48,4815.0,319.3465,319.3465,318.8612,319.0993,4815.0
2018-10-17 14:05:00,348.53,349.01,348.53,348.83,6648.0,319.1451,319.5846,319.1451,319.4198,6648.0
2018-10-17 14:10:00,348.76,348.76,348.08,348.25,13204.0,319.3557,319.3557,318.733,318.8887,13204.0
2018-10-17 14:15:00,347.82,347.92,347.72,347.85,8800.0,318.4949,318.5865,318.4034,318.5224,8800.0
2018-10-17 14:20:00,347.83,347.83,347.08,347.4,6015.0,318.5041,318.5041,317.8173,318.1103,6015.0
2018-10-17 14:25:00,347.39,347.7,347.28,347.35,3755.0,318.1012,318.385,318.0005,318.0646,3755.0
2018-10-17 14:30:00,347.28,347.71,347.28,347.56,2459.0,318.0005,318.3942,318.0005,318.2569,2459.0
2018-10-17 14:35:00,347.51,347.69,347.35,347.66,2999.0,318.2111,318.3759,318.0646,318.3484,2999.0
2018-10-17 14:40:00,347.69,348.28,347.69,348.21,8273.0,318.3759,318.9161,318.3759,318.8521,8273.0
2018-10-17 14:45:00,348.16,348.32,348.16,348.25,7123.0,318.8063,318.9528,318.8063,318.8887,7123.0
2018-10-17 14:50:00,348.2,348.66,348.17,348.61,7375.0,318.8429,319.2641,318.8154,319.2183,7375.0
2018-10-17 14:55:00,348.65,349.0,348.62,348.71,3621.0,319.255,319.5754,319.2275,319.3099,3621.0
2018-10-17 15:00:00,348.57,348.75,348.39,348.45,9833.0,319.1817,319.3465,319.0169,319.0718,9833.0
2018-10-17 15:05:00,348.5,348.8,348.32,348.8,10453.0,319.1176,319.3923,318.9528,319.3923,10453.0
2018-10-17 15:10:00,348.77,348.77,348.38,348.38,9594.0,319.3648,319.3648,319.0077,319.0077,9594.0
2018-10-17 15:15:00,348.37,348.38,347.91,348.1,5587.0,318.9986,319.0077,318.5773,318.7513,5587.0
2018-10-17 15:20:00,348.05,348.23,348.0,348.1,5669.0,318.7055,318.8704,318.6598,318.7513,5669.0
2018-10-17 15:25:00,348.3,348.59,348.3,348.43,5467.0,318.9345,319.2,318.9345,319.0535,5467.0
2018-10-17 15:30:00,348.41,348.49,347.71,347.92,6680.0,319.0352,319.1084,318.3942,318.5865,6680.0
2018-10-17 15:35:00,347.86,348.11,347.86,348.06,4186.0,318.5316,318.7605,318.5316,318.7147,4186.0
2018-10-17 15:40:00,347.96,347.98,347.5,347.69,4614.0,318.6231,318.6414,318.2019,318.3759,4614.0
2018-10-17 15:45:00,347.61,347.92,347.39,347.92,10350.0,318.3026,318.5865,318.1012,318.5865,10350.0
2018-10-17 15:50:00,347.78,348.13,347.78,348.03,11829.0,318.4583,318.7788,318.4583,318.6872,11829.0
2018-10-17 15:55:00,348.02,348.38,347.91,348.03,247540.0,318.6781,319.0077,318.5773,318.6872,247540.0
2018-10-18 09:30:00,346.79,347.16,346.28,346.4,23408.0,317.5518,317.8906,317.0848,317.1947,23408.0
2018-10-18 09:35:00,346.41,346.49,346.03,346.26,27961.0,317.2038,317.2771,316.8558,317.0665,27961.0
2018-10-18 09:40:00,346.36,346.67,346.18,346.59,15802.0,317.158,317.4419,316.9932,317.3686,15802.0
2018-10-18 09:45:00,346.68,347.07,346.54,346.78,8121.0,317.451,317.8082,317.3229,317.5426,8121.0
2018-10-18 09:50:00,346.75,346.8,345.92,346.01,11198.0,317.5151,317.5609,316.7551,316.8375,11198.0
2018-10-18 09:55:00,345.99,346.21,345.88,346.12,15851.0,316.8192,317.0207,316.7185,316.9383,15851.0
2018-10-18 10:00:00,345.9,346.46,345.9,346.46,7293.0,316.7368,317.2496,316.7368,317.2496,7293.0
2018-10-18 10:05:00,346.48,346.87,346.29,346.31,10529.0,317.2679,317.625,317.0939,317.1122,10529.0
2018-10-18 10:10:00,346.36,346.75,346.23,346.35,11410.0,317.158,317.5151,317.039,317.1489,11410.0
2018-10-18 10:15:00,346.37,347.12,346.27,347.12,5748.0,317.1672,317.8539,317.0756,317.8539,5748.0
2018-10-18 10:20:00,347.02,347.44,347.02,347.21,2500.0,317.7624,318.147,317.7624,317.9364,2500.0
2018-10-18 10:25:00,347.26,347.35,347.0,347.12,1871.0,317.9821,318.0646,317.7441,317.8539,1871.0
2018-10-18 10:30:00,347.2,347.63,347.2,347.53,4978.0,317.9272,318.321,317.9272,318.2294,4978.0
2018-10-18 10:35:00,347.34,347.69,347.34,347.45,2727.0,318.0554,318.3759,318.0554,318.1561,2727.0
2018-10-18 10:40:00,347.59,347.66,347.31,347.33,2391.0,318.2843,318.3484,318.0279,318.0462,2391.0
2018-10-18 10:45:00,347.51,347.7,347.16,347.22,4885.0,318.2111,318.385,317.8906,317.9455,4885.0
2018-10-18 10:50:00,347.11,347.28,346.89,346.89,2247.0,317.8448,318.0005,317.6433,317.6433,2247.0
2018-10-18 10:55:00,347.02,347.78,347.02,347.56,18096.0,317.7624,318.4583,317.7624,318.2569,18096.0
2018-10-18 11:00:00,347.66,347.68,346.76,346.76,6883.0,318.3484,318.3667,317.5243,317.5243,6883.0
2018-10-18 11:05:00,346.77,346.92,346.54,346.62,10753.0,317.5335,317.6708,317.3229,317.3961,10753.0
2018-10-18 11:10:00,346.71,346.89,346.55,346.84,4956.0,317.4785,317.6433,317.332,317.5976,4956.0
2018-10-18 11:15:00,346.94,347.21,346.92,347.13,4007.0,317.6891,317.9364,317.6708,317.8631,4007.0
2018-10-18 11:20:00,346.97,346.97,346.33,346.33,8501.0,317.7166,317.7166,317.1306,317.1306,8501.0
2018-10-18 11:25:00,346.29,346.64,345.8,345.89,9710.0,317.0939,317.4144,316.6452,316.7277,9710.0
2018-10-18 11:30:00,345.85,345.85,345.06,345.12,21862.0,316.691,316.691,315.9676,316.0226,21862.0
2018-10-18 11:35:00,345.09,345.37,344.9,345.37,8179.0,315.9951,316.2515,315.8211,316.2515,8179.0
2018-10-18 11:40:00,345.48,345.53,345.09,345.23,31032.0,316.3522,316.398,315.9951,316.1233,31032.0
2018-10-18 11:45:00,345.15,345.17,344.12,344.4,29451.0,316.05,316.0684,315.1069,315.3633,29451.0
2018-10-18 11:50:00,344.39,344.68,343.9,344.68,26164.0,315.3541,315.6197,314.9054,315.6197,26164.0
2018-10-18 11:55:00,344.71,344.75,344.06,344.19,10452.0,315.6471,315.6838,315.0519,315.171,10452.0
2018-10-18 12:00:00,344.25,344.28,343.89,344.16,7387.0,315.2259,315.2534,314.8963,315.1435,7387.0
2018-10-18 12:05:00,344.11,344.75,344.11,344.42,3813.0,315.0977,315.6838,315.0977,315.3816,3813.0
2018-10-18 12:10:00,344.44,344.47,344.11,344.28,4109.0,315.3999,315.4274,315.0977,315.2534,4109.0
2018-10-18 12:15:00,344.18,344.19,343.75,343.95,3446.0,315.1618,315.171,314.7681,314.9512,3446.0
2018-10-18 12:20:00,343.83,344.83,343.83,344.83,4492.0,314.8413,315.757,314.8413,315.757,4492.0
2018-10-18 12:25:00,344.87,345.13,344.8,344.91,10867.0,315.7936,316.0317,315.7296,315.8303,10867.0
2018-10-18 12:30:00,344.65,344.9,344.26,344.83,1836.0,315.5922,315.8211,315.2351,315.757,1836.0
2018-10-18 12:35:00,344.82,344.85,344.58,344.85,3870.0,315.7479,315.7753,315.5281,315.7753,3870.0
2018-10-18 12:40:00,345.07,345.37,345.07,345.16,5380.0,315.9768,316.2515,315.9768,316.0592,5380.0
2018-10-18 12:45:00,345.15,345.17,344.93,344.93,828.0,316.05,316.0684,315.8486,315.8486,828.0
2018-10-18 12:50:00,345.06,345.08,344.81,344.87,22700.0,315.9676,315.9859,315.7387,315.7936,22700.0
2018-10-18 12:55:00,344.89,345.1,344.86,344.86,5112.0,315.812,316.0043,315.7845,315.7845,5112.0
2018-10-18 13:00:00,344.71,344.85,344.57,344.6,4916.0,315.6471,315.7753,315.5189,315.5464,4916.0
2018-10-18 13:05:00,344.51,344.51,344.34,344.5,8387.0,315.464,315.464,315.3083,315.4548,8387.0
2018-10-18 13:10:00,344.43,344.43,343.87,343.9,3929.0,315.3907,315.3907,314.878,314.9054,3929.0
2018-10-18 13:15:00,343.81,344.09,343.53,343.55,6800.0,314.823,315.0794,314.5666,314.5849,6800.0
2018-10-18 13:20:00,343.62,343.69,343.1,343.19,11116.0,314.649,314.7131,314.1729,314.2553,11116.0
2018-10-18 13:25:00,342.99,343.25,342.86,343.09,10020.0,314.0722,314.3102,313.9531,314.1637,10020.0
2018-10-18 13:30:00,342.9,343.2,342.62,342.8,18638.0,313.9897,314.2644,313.7333,313.8982,18638.0
2018-10-18 13:35:00,342.82,342.82,342.29,342.67,2868.0,313.9165,313.9165,313.4312,313.7791,2868.0
2018-10-18 13:40:00,342.17,342.18,341.85,341.95,3796.0,313.3213,313.3304,313.0283,313.1198,3796.0
2018-10-18 13:45:00,342.09,342.44,341.95,342.35,5500.0,313.248,313.5685,313.1198,313.4861,5500.0
2018-10-18 13:50:00,342.36,342.36,341.83,341.98,20472.0,313.4953,313.4953,313.01,313.1473,20472.0
2018-10-18 13:55:00,341.94,342.33,341.94,342.15,6436.0,313.1107,313.4678,313.1107,313.303,6436.0
2018-10-18 14:00:00,342.16,342.8,342.13,342.5,16370.0,313.3121,313.8982,313.2847,313.6235,16370.0
2018-10-18 14:05:00,342.47,343.27,342.47,343.03,6618.0,313.596,314.3285,313.596,314.1088,6618.0
2018-10-18 14:10:00,342.91,342.91,342.69,342.7,1819.0,313.9989,313.9989,313.7974,313.8066,1819.0
2018-10-18 14:15:00,342.73,342.77,342.38,342.38,5644.0,313.8341,313.8707,313.5136,313.5136,5644.0
2018-10-18 14:20:00,342.39,343.48,342.39,343.48,11984.0,313.5227,314.5208,313.5227,314.5208,11984.0
2018-10-18 14:25:00,343.37,343.37,342.97,343.06,2962.0,314.4201,314.4201,314.0538,314.1363,2962.0
2018-10-18 14:30:00,343.06,343.06,342.66,343.04,5300.0,314.1363,314.1363,313.77,314.1179,5300.0
2018-10-18 14:35:00,343.1,343.34,342.7,342.91,3000.0,314.1729,314.3926,313.8066,313.9989,3000.0
2018-10-18 14:40:00,342.83,343.54,342.83,343.49,2181.0,313.9256,314.5758,313.9256,314.53,2181.0
2018-10-18 14:45:00,343.67,343.92,343.41,343.41,4326.0,314.6948,314.9237,314.4567,314.4567,4326.0
2018-10-18 14:50:00,343.46,343.9,343.41,343.77,5927.0,314.5025,314.9054,314.4567,314.7864,5927.0
2018-10-18 14:55:00,343.67,343.78,343.36,343.36,7269.0,314.6948,314.7955,314.411,314.411,7269.0
2018-10-18 15:00:00,343.36,343.48,342.8,342.8,12219.0,314.411,314.5208,313.8982,313.8982,12219.0
2018-10-18 15:05:00,342.81,342.81,342.48,342.48,17690.0,313.9073,313.9073,313.6052,313.6052,17690.0
2018-10-18 15:10:00,342.53,342.59,342.37,342.5,35706.0,313.6509,313.7059,313.5044,313.6235,35706.0
2018-10-18 15:15:00,342.46,343.52,342.46,343.03,8406.0,313.5868,314.5575,313.5868,314.1088,8406.0
2018-10-18 15:20:00,343.02,343.39,342.9,343.33,8700.0,314.0996,314.4384,313.9897,314.3835,8700.0
2018-10-18 15:25:00,343.32,343.51,343.24,343.43,4683.0,314.3743,314.5483,314.3011,314.4751,4683.0
2018-10-18 15:30:00,343.02,343.33,342.89,342.92,9342.0,314.0996,314.3835,313.9806,314.0081,9342.0
2018-10-18 15:35:00,342.91,343.43,342.81,343.43,9370.0,313.9989,314.4751,313.9073,314.4751,9370.0
2018-10-18 15:40:00,343.47,343.76,343.18,343.21,9705.0,314.5117,314.7772,314.2461,314.2736,9705.0
2018-10-18 15:45:00,343.15,343.38,343.03,343.3,19100.0,314.2187,314.4293,314.1088,314.356,19100.0
2018-10-18 15:50:00,343.26,343.34,342.93,343.01,41409.0,314.3194,314.3926,314.0172,314.0905,41409.0
2018-10-18 15:55:00,342.99,343.08,342.62,342.97,48368.0,314.0722,314.1546,313.7333,314.0538,48368.0
2018-10-19 09:30:00,343.79,343.79,342.63,342.67,45514.0,314.8047,314.8047,313.7425,313.7791,45514.0
2018-10-19 09:35:00,342.67,343.47,342.53,343.33,35740.0,313.7791,314.5117,313.6509,314.3835,35740.0
2018-10-19 09:40:00,343.26,343.89,343.11,343.84,36266.0,314.3194,314.8963,314.182,314.8505,36266.0
2018-10-19 09:45:00,343.86,344.21,343.86,344.17,21791.0,314.8688,315.1893,314.8688,315.1527,21791.0
2018-10-19 09:50:00,344.21,344.93,344.21,344.93,10820.0,315.1893,315.8486,315.1893,315.8486,10820.0
2018-10-19 09:55:00,344.96,345.01,344.54,344.56,9321.0,315.8761,315.9218,315.4915,315.5098,9321.0
2018-10-19 10:00:00,344.68,345.1,344.38,345.08,16133.0,315.6197,316.0043,315.345,315.9859,16133.0
2018-10-19 10:05:00,345.1,345.23,344.97,345.15,12214.0,316.0043,316.1233,315.8852,316.05,12214.0
2018-10-19 10:10:00,345.19,345.19,344.59,344.59,6607.0,316.0867,316.0867,315.5373,315.5373,6607.0
2018-10-19 10:15:00,344.56,344.89,344.53,344.65,2550.0,315.5098,315.812,315.4823,315.5922,2550.0
2018-10-19 10:20:00,344.65,344.69,344.28,344.28,5110.0,315.5922,315.6288,315.2534,315.2534,5110.0
2018-10-19 10:25:00,344.26,344.36,343.88,343.88,9115.0,315.2351,315.3266,314.8871,314.8871,9115.0
2018-10-19 10:30:00,343.97,344.41,343.88,344.41,5720.0,314.9695,315.3724,314.8871,315.3724,5720.0
2018-10-19 10:35:00,344.46,344.46,343.77,343.81,5400.0,315.4182,315.4182,314.7864,314.823,5400.0
2018-10-19 10:40:00,343.82,343.9,343.56,343.8,2722.0,314.8322,314.9054,314.5941,314.8139,2722.0
2018-10-19 10:45:00,343.9,343.92,343.41,343.45,2419.0,314.9054,314.9237,314.4567,314.4934,2419.0
2018-10-19 10:50:00,343.42,343.55,343.35,343.51,5610.0,314.4659,314.5849,314.4018,314.5483,5610.0
2018-10-19 10:55:00,343.51,343.75,343.51,343.75,3350.0,314.5483,314.7681,314.5483,314.7681,3350.0
2018-10-19 11:00:00,343.92,344.15,343.82,343.86,2629.0,314.9237,315.1344,314.8322,314.8688,2629.0
2018-10-19 11:05:00,343.69,344.06,343.62,344.06,3719.0,314.7131,315.0519,314.649,315.0519,3719.0
2018-10-19 11:10:00,344.2,344.41,343.91,344.29,3246.0,315.1801,315.3724,314.9146,315.2626,3246.0
2018-10-19 11:15:00,344.36,344.39,343.72,343.72,5061.0,315.3266,315.3541,314.7406,314.7406,5061.0
2018-10-19 11:20:00,343.75,343.76,343.15,343.15,8510.0,314.7681,314.7772,314.2187,314.2187,8510.0
2018-10-19 11:25:00,343.04,343.47,343.04,343.4,3080.0,314.1179,314.5117,314.1179,314.4476,3080.0
2018-10-19 11:30:00,343.32,343.35,342.77,342.79,6421.0,314.3743,314.4018,313.8707,313.889,6421.0
2018-10-19 11:35:00,342.88,342.88,342.5,342.69,11651.0,313.9714,313.9714,313.6235,313.7974,11651.0
2018-10-19 11:40:00,342.71,342.79,342.52,342.73,2029.0,313.8158,313.889,313.6418,313.8341,2029.0
2018-10-19 11:45:00,342.7,342.95,342.7,342.9,3408.0,313.8066,314.0355,313.8066,313.9897,3408.0
2018-10-19 11:50:00,342.94,343.33,342.83,342.83,11422.0,314.0264,314.3835,313.9256,313.9256,11422.0
2018-10-19 11:55:00,342.82,343.52,342.79,343.52,5774.0,313.9165,314.5575,313.889,314.5575,5774.0
2018-10-19 12:00:00,343.54,343.56,343.19,343.26,4298.0,314.5758,314.5941,314.2553,314.3194,4298.0
2018-10-19 12:05:00,343.37,343.37,342.92,342.92,500.0,314.4201,314.4201,314.0081,314.0081,500.0
2018-10-19 12:10:00,342.91,342.91,342.16,342.33,9066.0,313.9989,313.9989,313.3121,313.4678,9066.0
2018-10-19 12:15:00,342.23,342.45,341.93,342.22,10557.0,313.3762,313.5777,313.1015,313.3671,10557.0
2018-10-19 12:20:00,342.08,342.08,341.51,341.6,6907.0,313.2389,313.2389,312.7169,312.7993,6907.0
2018-10-19 12:25:00,341.46,341.47,341.14,341.42,9342.0,312.6712,312.6803,312.3781,312.6345,9342.0
2018-10-19 12:30:00,341.38,341.61,340.91,340.91,13166.0,312.5979,312.8085,312.1675,312.1675,13166.0
2018-10-19 12:35:00,341.02,341.19,340.93,341.15,5292.0,312.2682,312.4239,312.1858,312.3873,5292.0
2018-10-19 12:40:00,340.89,341.43,340.76,341.3,8845.0,312.1492,312.6437,312.0302,312.5246,8845.0
2018-10-19 12:45:00,341.43,341.76,341.37,341.39,3450.0,312.6437,312.9459,312.5887,312.6071,3450.0
2018-10-19 12:50:00,341.22,341.58,341.14,341.42,2100.0,312.4514,312.781,312.3781,312.6345,2100.0
2018-10-19 12:55:00,341.76,341.93,341.71,341.75,2015.0,312.9459,313.1015,312.9001,312.9367,2015.0
2018-10-19 13:00:00,341.56,341.59,341.09,341.2,2090.0,312.7627,312.7902,312.3323,312.4331,2090.0
2018-10-19 13:05:00,341.22,341.29,340.78,340.78,2000.0,312.4514,312.5155,312.0485,312.0485,2000.0
2018-10-19 13:10:00,341.13,341.97,341.13,341.94,5783.0,312.369,313.1382,312.369,313.1107,5783.0
2018-10-19 13:15:00,341.94,342.26,341.94,342.01,4245.0,313.1107,313.4037,313.1107,313.1748,4245.0
2018-10-19 13:20:00,342.18,342.22,342.01,342.09,2040.0,313.3304,313.3671,313.1748,313.248,2040.0
2018-10-19 13:25:00,342.13,342.19,341.8,342.04,2200.0,313.2847,313.3396,312.9825,313.2022,2200.0
2018-10-19 13:30:00,342.08,342.19,341.93,342.09,6621.0,313.2389,313.3396,313.1015,313.248,6621.0
2018-10-19 13:35:00,342.08,342.11,341.93,341.99,2690.0,313.2389,313.2663,313.1015,313.1565,2690.0
2018-10-19 13:40:00,341.92,342.17,341.57,341.6,9034.0,313.0924,313.3213,312.7719,312.7993,9034.0
2018-10-19 13:45:00,341.55,341.67,341.55,341.67,1144.0,312.7536,312.8634,312.7536,312.8634,1144.0
2018-10-19 13:50:00,341.6,341.6,341.33,341.4,1950.0,312.7993,312.7993,312.5521,312.6162,1950.0
2018-10-19 13:55:00,341.38,341.44,341.2,341.2,7011.0,312.5979,312.6528,312.4331,312.4331,7011.0
2018-10-19 14:00:00,341.15,341.15,340.3,340.3,27741.0,312.3873,312.3873,311.609,311.609,27741.0
2018-10-19 14:05:00,340.28,340.37,339.86,340.25,14219.0,311.5906,311.673,311.206,311.5632,14219.0
2018-10-19 14:10:00,340.21,340.43,340.09,340.18,7879.0,311.5265,311.728,311.4167,311.4991,7879.0
2018-10-19 14:15:00,340.15,340.48,340.14,340.35,10851.0,311.4716,311.7738,311.4624,311.6547,10851.0
2018-10-19 14:20:00,340.32,341.05,340.21,341.0,13187.0,311.6273,312.2957,311.5265,312.2499,13187.0
2018-10-19 14:25:00,341.07,341.07,340.89,341.07,7437.0,312.314,312.314,312.1492,312.314,7437.0
2018-10-19 14:30:00,340.93,341.44,340.72,341.05,3818.0,312.1858,312.6528,311.9935,312.2957,3818.0
2018-10-19 14:35:00,341.11,341.44,341.08,341.18,3682.0,312.3507,312.6528,312.3232,312.4148,3682.0
2018-10-19 14:40:00,341.17,341.28,340.76,340.76,7941.0,312.4056,312.5063,312.0302,312.0302,7941.0
2018-10-19 14:45:00,340.86,341.33,340.85,341.28,16296.0,312.1217,312.5521,312.1126,312.5063,16296.0
2018-10-19 14:50:00,341.3,341.39,341.17,341.17,5107.0,312.5246,312.6071,312.4056,312.4056,5107.0
2018-10-19 14:55:00,341.15,341.2,340.81,340.84,10224.0,312.3873,312.4331,312.076,312.1034,10224.0
2018-10-19 15:00:00,340.84,340.94,340.36,340.36,4858.0,312.1034,312.195,311.6639,311.6639,4858.0
2018-10-19 15:05:00,340.38,340.49,340.23,340.34,8429.0,311.6822,311.7829,311.5449,311.6456,8429.0
2018-10-19 15:10:00,340.33,340.48,340.12,340.21,11974.0,311.6364,311.7738,311.4441,311.5265,11974.0
2018-10-19 15:15:00,340.16,340.62,339.8,340.59,6500.0,311.4808,311.902,311.1511,311.8745,6500.0
2018-10-19 15:20:00,340.59,340.74,340.28,340.32,3839.0,311.8745,312.0119,311.5906,311.6273,3839.0
2018-10-19 15:25:00,340.43,341.13,340.43,341.08,7486.0,311.728,312.369,311.728,312.3232,7486.0
2018-10-19 15:30:00,341.02,341.09,340.84,340.94,11136.0,312.2682,312.3323,312.1034,312.195,11136.0
2018-10-19 15:35:00,340.91,341.05,340.78,340.78,9169.0,312.1675,312.2957,312.0485,312.0485,9169.0
2018-10-19 15:40:00,340.75,341.07,340.66,341.06,8050.0,312.021,312.314,311.9386,312.3049,8050.0
2018-10-19 15:45:00,341.09,341.29,340.86,341.01,12932.0,312.3323,312.5155,312.1217,312.2591,12932.0
2018-10-19 15:50:00,340.98,341.29,340.92,341.02,10357.0,312.2316,312.5155,312.1767,312.2682,10357.0
2018-10-19 15:55:00,340.97,340.97,340.73,340.78,124419.0,312.2225,312.2225,312.0027,312.0485,124419.0
2018-10-22 09:30:00,341.34,342.06,341.34,341.94,29173.0,312.5613,313.2206,312.5613,313.1107,29173.0
2018-10-22 09:35:00,341.93,341.93,340.93,341.19,33488.0,313.1015,313.1015,312.1858,312.4239,33488.0
2018-10-22 09:40:00,341.28,341.33,340.88,340.96,14030.0,312.5063,312.5521,312.1401,312.2133,14030.0
2018-10-22 09:45:00,340.96,341.69,340.86,341.42,4788.0,312.2133,312.8818,312.1217,312.6345,4788.0
2018-10-22 09:50:00,341.37,341.37,340.51,340.67,19818.0,312.5887,312.5887,311.8012,311.9478,19818.0
2018-10-22 09:55:00,340.71,340.71,340.19,340.6,12062.0,311.9844,311.9844,311.5082,311.8837,12062.0
2018-10-22 10:00:00,340.41,340.65,340.28,340.32,2876.0,311.7097,311.9294,311.5906,311.6273,2876.0
2018-10-22 10:05:00,340.34,340.39,339.87,339.96,10938.0,311.6456,311.6914,311.2152,311.2976,10938.0
2018-10-22 10:10:00,340.03,340.21,339.9,340.0,8383.0,311.3617,311.5265,311.2427,311.3342,8383.0
2018-10-22 10:15:00,340.03,340.03,339.37,339.42,7279.0,311.3617,311.3617,310.7574,310.8031,7279.0
2018-10-22 10:20:00,339.42,339.42,338.87,339.05,13810.0,310.8031,310.8031,310.2995,310.4643,13810.0
2018-10-22 10:25:00,339.03,339.18,338.79,339.11,20309.0,310.446,310.5834,310.2263,310.5193,20309.0
2018-10-22 10:30:00,339.08,339.97,338.91,339.96,6537.0,310.4918,311.3068,310.3361,311.2976,6537.0
2018-10-22 10:35:00,339.92,340.27,339.73,340.08,10395.0,311.261,311.5815,311.087,311.4075,10395.0
2018-10-22 10:40:00,340.12,340.81,340.05,340.7,8452.0,311.4441,312.076,311.38,311.9752,8452.0
2018-10-22 10:45:00,340.71,341.25,340.41,341.09,17448.0,311.9844,312.4789,311.7097,312.3323,17448.0
2018-10-22 10:50:00,341.22,341.49,341.03,341.24,3639.0,312.4514,312.6986,312.2774,312.4697,3639.0
2018-10-22 10:55:00,341.07,341.21,340.92,340.92,2355.0,312.314,312.4422,312.1767,312.1767,2355.0
2018-10-22 11:00:00,340.9,340.9,340.52,340.62,6268.0,312.1584,312.1584,311.8104,311.902,6268.0
2018-10-22 11:05:00,340.69,340.88,340.25,340.25,2300.0,311.9661,312.1401,311.5632,311.5632,2300.0
2018-10-22 11:10:00,340.21,340.22,339.85,339.94,4399.0,311.5265,311.5357,311.1969,311.2793,4399.0
2018-10-22 11:15:00,339.88,340.28,339.88,340.28,7124.0,311.2244,311.5906,311.2244,311.5906,7124.0
2018-10-22 11:20:00,340.26,341.0,340.1,340.98,5714.0,311.5723,312.2499,311.4258,312.2316,5714.0
2018-10-22 11:25:00,341.06,341.1,340.57,340.59,5907.0,312.3049,312.3415,311.8562,311.8745,5907.0
2018-10-22 11:30:00,340.65,340.68,340.05,340.05,6092.0,311.9294,311.9569,311.38,311.38,6092.0
2018-10-22 11:35:00,340.09,340.72,340.09,340.52,8612.0,311.4167,311.9935,311.4167,311.8104,8612.0
2018-10-22 11:40:00,340.61,340.61,340.15,340.47,7248.0,311.8928,311.8928,311.4716,311.7646,7248.0
2018-10-22 11:45:00,340.35,340.79,340.25,340.75,2600.0,311.6547,312.0576,311.5632,312.021,2600.0
2018-10-22 11:50:00,340.66,340.7,339.82,339.82,10524.0,311.9386,311.9752,311.1694,311.1694,10524.0
2018-10-22 11:55:00,339.81,340.15,339.8,339.99,2905.0,311.1603,311.4716,311.1511,311.3251,2905.0
2018-10-22 12:00:00,340.11,340.25,339.93,340.02,5675.0,311.435,311.5632,311.2701,311.3526,5675.0
2018-10-22 12:05:00,340.01,340.64,340.01,340.1,11640.0,311.3434,311.9203,311.3434,311.4258,11640.0
2018-10-22 12:10:00,340.01,340.01,339.34,339.34,5080.0,311.3434,311.3434,310.7299,310.7299,5080.0
2018-10-22 12:15:00,339.25,339.59,339.25,339.27,4100.0,310.6475,310.9588,310.6475,310.6658,4100.0
2018-10-22 12:20:00,339.39,339.39,338.96,338.96,9572.0,310.7757,310.7757,310.3819,310.3819,9572.0
2018-10-22 12:25:00,338.94,339.17,338.74,338.95,2800.0,310.3636,310.5742,310.1805,310.3728,2800.0
2018-10-22 12:30:00,339.04,339.15,338.83,338.93,2881.0,310.4552,310.5559,310.2629,310.3545,2881.0
2018-10-22 12:35:00,339.08,339.17,338.75,339.11,5217.0,310.4918,310.5742,310.1896,310.5193,5217.0
2018-10-22 12:40:00,338.95,339.4,338.95,339.23,3878.0,310.3728,310.7848,310.3728,310.6292,3878.0
2018-10-22 12:45:00,339.24,339.3,338.95,338.95,4449.0,310.6383,310.6933,310.3728,310.3728,4449.0
2018-10-22 12:50:00,338.94,339.59,338.94,339.59,20477.0,310.3636,310.9588,310.3636,310.9588,20477.0
2018-10-22 12:55:00,339.61,339.78,339.37,339.64,4191.0,310.9771,311.1328,310.7574,311.0046,4191.0
2018-10-22 13:00:00,339.56,339.62,339.31,339.31,1800.0,310.9313,310.9863,310.7024,310.7024,1800.0
2018-10-22 13:05:00,339.38,340.27,339.38,340.27,3151.0,310.7665,311.5815,310.7665,311.5815,3151.0
2018-10-22 13:10:00,340.05,340.28,339.91,340.26,4071.0,311.38,311.5906,311.2518,311.5723,4071.0
2018-10-22 13:15:00,340.18,340.45,340.18,340.37,2608.0,311.4991,311.7463,311.4991,311.673,2608.0
2018-10-22 13:20:00,340.36,340.36,339.92,339.98,24841.0,311.6639,311.6639,311.261,311.3159,24841.0
2018-10-22 13:25:00,339.94,339.94,339.71,339.8,2470.0,311.2793,311.2793,311.0687,311.1511,2470.0
2018-10-22 13:30:00,339.75,340.14,339.72,340.07,2828.0,311.1053,311.4624,311.0779,311.3983,2828.0
2018-10-22 13:35:00,340.01,340.4,339.96,340.06,2404.0,311.3434,311.7005,311.2976,311.3892,2404.0
2018-10-22 13:40:00,340.15,340.4,340.1,340.4,1632.0,311.4716,311.7005,311.4258,311.7005,1632.0
2018-10-22 13:45:00,340.35,340.47,339.81,339.84,2510.0,311.6547,311.7646,311.1603,311.1877,2510.0
2018-10-22 13:50:00,339.8,339.8,339.52,339.6,4872.0,311.1511,311.1511,310.8947,310.968,4872.0
2018-10-22 13:55:00,339.64,339.7,339.52,339.53,10030.0,311.0046,311.0595,310.8947,310.9039,10030.0
2018-10-22 14:00:00,339.49,339.58,339.45,339.47,1600.0,310.8672,310.9497,310.8306,310.8489,1600.0
2018-10-22 14:05:00,339.4,339.64,339.35,339.42,11734.0,310.7848,311.0046,310.739,310.8031,11734.0
2018-10-22 14:10:00,339.41,339.63,339.14,339.26,5657.0,310.794,310.9954,310.5468,310.6566,5657.0
2018-10-22 14:15:00,339.21,339.4,339.16,339.17,2000.0,310.6109,310.7848,310.5651,310.5742,2000.0
2018-10-22 14:20:00,339.21,339.21,338.75,338.75,2543.0,310.6109,310.6109,310.1896,310.1896,2543.0
2018-10-22 14:25:00,338.77,339.0,338.77,338.82,2463.0,310.2079,310.4186,310.2079,310.2537,2463.0
2018-10-22 14:30:00,338.82,339.03,338.79,338.8,5127.0,310.2537,310.446,310.2263,310.2354,5127.0
2018-10-22 14:35:00,338.8,339.14,338.8,339.08,4146.0,310.2354,310.5468,310.2354,310.4918,4146.0
2018-10-22 14:40:00,339.1,339.1,338.67,338.77,9823.0,310.5101,310.5101,310.1164,310.2079,9823.0
2018-10-22 14:45:00,338.82,339.49,338.82,339.45,9140.0,310.2537,310.8672,310.2537,310.8306,9140.0
2018-10-22 14:50:00,339.41,339.41,339.08,339.31,4215.0,310.794,310.794,310.4918,310.7024,4215.0
2018-10-22 14:55:00,339.34,339.65,339.26,339.48,2789.0,310.7299,311.0138,310.6566,310.8581,2789.0
2018-10-22 15:00:00,339.34,340.12,339.34,340.06,7544.0,310.7299,311.4441,310.7299,311.3892,7544.0
2018-10-22 15:05:00,340.03,340.03,339.8,339.92,5630.0,311.3617,311.3617,311.1511,311.261,5630.0
2018-10-22 15:10:00,339.9,340.26,339.9,340.12,3948.0,311.2427,311.5723,311.2427,311.4441,3948.0
2018-10-22 15:15:00,339.98,339.98,339.66,339.7,1551.0,311.3159,311.3159,311.0229,311.0595,1551.0
2018-10-22 15:20:00,339.61,339.75,339.61,339.67,2873.0,310.9771,311.1053,310.9771,311.0321,2873.0
2018-10-22 15:25:00,339.51,339.68,339.45,339.68,4356.0,310.8856,311.0412,310.8306,311.0412,4356.0
2018-10-22 15:30:00,339.69,339.79,339.58,339.78,14070.0,311.0504,311.1419,310.9497,311.1328,14070.0
2018-10-22 15:35:00,339.8,340.15,339.61,339.61,4152.0,311.1511,311.4716,310.9771,310.9771,4152.0
2018-10-22 15:40:00,339.25,339.54,339.25,339.44,1939.0,310.6475,310.913,310.6475,310.8215,1939.0
2018-10-22 15:45:00,339.4,339.52,339.26,339.26,7345.0,310.7848,310.8947,310.6566,310.6566,7345.0
2018-10-22 15:50:00,339.19,339.41,339.1,339.15,12792.0,310.5925,310.794,310.5101,310.5559,12792.0
2018-10-22 15:55:00,339.15,339.2,338.96,338.98,50393.0,310.5559,310.6017,310.3819,310.4002,50393.0
2018-10-23 09:30:00,334.6,334.69,333.55,333.96,48827.0,306.3895,306.4719,305.4281,305.8035,48827.0
2018-10-23 09:35:00,334.15,334.15,333.57,333.57,12434.0,305.9775,305.9775,305.4464,305.4464,12434.0
2018-10-23 09:40:00,333.48,334.03,333.31,333.74,9085.0,305.364,305.8676,305.2083,305.602,9085.0
2018-10-23 09:45:00,333.66,334.46,333.57,334.3,14566.0,305.5288,306.2613,305.4464,306.1148,14566.0
2018-10-23 09:50:00,334.27,334.27,333.76,333.83,24716.0,306.0873,306.0873,305.6203,305.6844,24716.0
2018-10-23 09:55:00,333.92,333.93,333.28,333.3,15438.0,305.7669,305.776,305.1808,305.1991,15438.0
2018-10-23 10:00:00,333.15,333.46,332.4,332.44,23967.0,305.0618,305.3456,304.375,304.4116,23967.0
2018-10-23 10:05:00,332.28,332.55,331.84,332.11,16413.0,304.2651,304.5124,303.8622,304.1095,16413.0
2018-10-23 10:10:00,332.11,332.29,331.01,331.16,17952.0,304.1095,304.2743,303.1022,303.2396,17952.0
2018-10-23 10:15:00,331.17,331.17,330.25,330.35,14975.0,303.2487,303.2487,302.4063,302.4978,14975.0
2018-10-23 10:20:00,330.42,330.78,330.13,330.34,14930.0,302.5619,302.8916,302.2964,302.4887,14930.0
2018-10-23 10:25:00,330.4,331.23,330.39,330.76,13979.0,302.5436,303.3037,302.5345,302.8733,13979.0
2018-10-23 10:30:00,330.73,330.75,330.13,330.32,22625.0,302.8458,302.8641,302.2964,302.4704,22625.0
2018-10-23 10:35:00,330.25,330.92,329.93,330.92,18352.0,302.4063,303.0198,302.1133,303.0198,18352.0
2018-10-23 10:40:00,331.04,331.65,330.96,331.4,14161.0,303.1297,303.6882,303.0564,303.4593,14161.0
2018-10-23 10:45:00,331.34,332.05,331.27,332.01,28376.0,303.4044,304.0545,303.3403,304.0179,28376.0
2018-10-23 10:50:00,331.93,332.14,331.74,331.76,15196.0,303.9446,304.1369,303.7707,303.789,15196.0
2018-10-23 10:55:00,331.77,332.2,331.53,331.89,13566.0,303.7981,304.1919,303.5784,303.908,13566.0
2018-10-23 11:00:00,331.81,332.0,331.55,331.84,22134.0,303.8348,304.0087,303.5967,303.8622,22134.0
2018-10-23 11:05:00,331.89,332.64,331.82,332.32,13028.0,303.908,304.5948,303.8439,304.3018,13028.0
2018-10-23 11:10:00,332.33,333.07,332.33,333.07,15698.0,304.3109,304.9885,304.3109,304.9885,15698.0
2018-10-23 11:15:00,332.9,333.24,332.87,333.23,8112.0,304.8329,305.1442,304.8054,305.135,8112.0
2018-10-23 11:20:00,333.46,333.68,333.42,333.61,4405.0,305.3456,305.5471,305.309,305.483,4405.0
2018-10-23 11:25:00,333.61,333.98,333.51,333.73,4487.0,305.483,305.8218,305.3914,305.5929,4487.0
2018-10-23 11:30:00,333.72,333.98,333.52,333.52,4496.0,305.5837,305.8218,305.4006,305.4006,4496.0
2018-10-23 11:35:00,333.46,333.46,332.77,332.8,21506.0,305.3456,305.3456,304.7138,304.7413,21506.0
2018-10-23 11:40:00,332.78,332.91,332.45,332.55,8379.0,304.723,304.842,304.4208,304.5124,8379.0
2018-10-23 11:45:00,332.41,332.86,332.41,332.66,3899.0,304.3842,304.7962,304.3842,304.6131,3899.0
2018-10-23 11:50:00,332.58,332.75,332.48,332.68,1916.0,304.5398,304.6955,304.4483,304.6314,1916.0
2018-10-23 11:55:00,332.68,332.76,332.39,332.42,3230.0,304.6314,304.7047,304.3659,304.3933,3230.0
2018-10-23 12:00:00,332.47,332.56,332.43,332.53,1732.0,304.4391,304.5215,304.4025,304.494,1732.0
2018-10-23 12:05:00,332.63,333.29,332.63,333.26,9500.0,304.5856,305.19,304.5856,305.1625,9500.0
2018-10-23 12:10:00,333.28,333.48,333.04,333.48,13341.0,305.1808,305.364,304.961,305.364,13341.0
2018-10-23 12:15:00,333.58,333.87,333.35,333.81,21391.0,305.4555,305.7211,305.2449,305.6661,21391.0
2018-10-23 12:20:00,333.81,334.24,333.8,333.8,17248.0,305.6661,306.0599,305.657,305.657,17248.0
2018-10-23 12:25:00,333.89,334.36,333.87,334.21,4882.0,305.7394,306.1698,305.7211,306.0324,4882.0
2018-10-23 12:30:00,334.32,334.85,334.32,334.85,5524.0,306.1331,306.6184,306.1331,306.6184,5524.0
2018-10-23 12:35:00,334.65,334.82,334.55,334.66,2012.0,306.4353,306.591,306.3437,306.4445,2012.0
2018-10-23 12:40:00,334.58,335.0,334.58,334.88,11619.0,306.3712,306.7558,306.3712,306.6459,11619.0
2018-10-23 12:45:00,334.87,334.97,334.71,334.84,5617.0,306.6368,306.7283,306.4902,306.6093,5617.0
2018-10-23 12:50:00,334.91,335.03,334.49,334.55,1800.0,306.6734,306.7833,306.2888,306.3437,1800.0
2018-10-23 12:55:00,334.42,334.55,334.37,334.43,1800.0,306.2247,306.3437,306.1789,306.2339,1800.0
2018-10-23 13:00:00,334.31,335.24,334.27,335.14,7042.0,306.124,306.9756,306.0873,306.884,7042.0
2018-10-23 13:05:00,335.09,335.92,335.09,335.77,11955.0,306.8382,307.5982,306.8382,307.4609,11955.0
2018-10-23 13:10:00,335.77,335.86,335.62,335.67,3713.0,307.4609,307.5433,307.3235,307.3693,3713.0
2018-10-23 13:15:00,335.74,335.76,335.38,335.49,7025.0,307.4334,307.4517,307.1038,307.2045,7025.0
2018-10-23 13:20:00,335.53,335.93,335.53,335.93,1934.0,307.2411,307.6074,307.2411,307.6074,1934.0
2018-10-23 13:25:00,335.99,336.24,335.75,335.8,4282.0,307.6623,307.8913,307.4426,307.4884,4282.0
2018-10-23 13:30:00,335.85,336.08,335.68,335.83,10848.0,307.5341,307.7447,307.3785,307.5158,10848.0
2018-10-23 13:35:00,335.77,335.77,335.28,335.39,9929.0,307.4609,307.4609,307.0122,307.1129,9929.0
2018-10-23 13:40:00,335.5,335.64,334.95,335.04,6057.0,307.2136,307.3418,306.71,306.7924,6057.0
2018-10-23 13:45:00,335.16,335.19,334.71,334.87,6462.0,306.9023,306.9298,306.4902,306.6368,6462.0
2018-10-23 13:50:00,334.93,335.38,334.54,334.56,8465.0,306.6917,307.1038,306.3346,306.3529,8465.0
2018-10-23 13:55:00,334.79,334.79,334.45,334.53,8642.0,306.5635,306.5635,306.2522,306.3254,8642.0
2018-10-23 14:00:00,334.54,334.89,334.53,334.81,2535.0,306.3346,306.6551,306.3254,306.5818,2535.0
2018-10-23 14:05:00,334.8,335.36,334.62,335.13,8887.0,306.5727,307.0854,306.4078,306.8748,8887.0
2018-10-23 14:10:00,335.15,335.58,335.05,335.41,6750.0,306.8932,307.2869,306.8016,307.1312,6750.0
2018-10-23 14:15:00,335.47,336.34,335.47,336.32,13065.0,307.1862,307.9828,307.1862,307.9645,13065.0
2018-10-23 14:20:00,336.3,336.68,336.12,336.68,11550.0,307.9462,308.2942,307.7814,308.2942,11550.0
2018-10-23 14:25:00,336.74,336.74,336.22,336.51,10884.0,308.3491,308.3491,307.8729,308.1385,10884.0
2018-10-23 14:30:00,336.51,337.09,336.51,336.86,11655.0,308.1385,308.6696,308.1385,308.459,11655.0
2018-10-23 14:35:00,336.94,337.37,336.93,337.3,6047.0,308.5322,308.926,308.5231,308.8619,6047.0
2018-10-23 14:40:00,337.18,337.43,337.11,337.19,7393.0,308.752,308.9809,308.6879,308.7612,7393.0
2018-10-23 14:45:00,337.1,337.44,337.02,337.44,4589.0,308.6787,308.9901,308.6055,308.9901,4589.0
2018-10-23 14:50:00,337.28,337.79,337.28,337.42,6883.0,308.8436,309.3106,308.8436,308.9718,6883.0
2018-10-23 14:55:00,337.53,337.69,337.28,337.65,5912.0,309.0725,309.219,308.8436,309.1824,5912.0
2018-10-23 15:00:00,337.47,337.62,337.26,337.61,5237.0,309.0176,309.1549,308.8253,309.1457,5237.0
2018-10-23 15:05:00,337.39,337.72,337.22,337.5,6398.0,308.9443,309.2465,308.7886,309.045,6398.0
2018-10-23 15:10:00,337.33,337.37,336.98,337.18,6096.0,308.8894,308.926,308.5689,308.752,6096.0
2018-10-23 15:15:00,337.08,337.43,336.9,337.04,5832.0,308.6604,308.9809,308.4956,308.6238,5832.0
2018-10-23 15:20:00,336.97,337.9,336.97,337.66,17976.0,308.5597,309.4113,308.5597,309.1915,17976.0
2018-10-23 15:25:00,337.69,337.85,337.17,337.18,11746.0,309.219,309.3655,308.7428,308.752,11746.0
2018-10-23 15:30:00,337.18,337.39,336.85,337.39,17193.0,308.752,308.9443,308.4498,308.9443,17193.0
2018-10-23 15:35:00,337.24,337.42,336.64,336.67,8491.0,308.8069,308.9718,308.2575,308.285,8491.0
2018-10-23 15:40:00,336.72,336.86,336.12,336.24,24731.0,308.3308,308.459,307.7814,307.8913,24731.0
2018-10-23 15:45:00,336.18,336.44,335.85,336.35,16556.0,307.8363,308.0744,307.5341,307.992,16556.0
2018-10-23 15:50:00,336.32,336.41,335.67,335.78,74878.0,307.9645,308.0469,307.3693,307.47,74878.0
2018-10-23 15:55:00,335.8,335.85,335.44,335.56,170353.0,307.4884,307.5341,307.1587,307.2686,170353.0
2018-10-24 09:30:00,335.04,335.81,335.04,335.65,23094.0,306.7924,307.4975,306.7924,307.351,23094.0
2018-10-24 09:35:00,335.56,335.93,335.03,335.76,22509.0,307.2686,307.6074,306.7833,307.4517,22509.0
2018-10-24 09:40:00,335.68,336.18,335.61,335.98,12978.0,307.3785,307.8363,307.3144,307.6532,12978.0
2018-10-24 09:45:00,335.95,336.29,335.31,335.31,8861.0,307.6257,307.937,307.0397,307.0397,8861.0
2018-10-24 09:50:00,335.26,335.48,335.01,335.42,7396.0,306.9939,307.1953,306.765,307.1404,7396.0
2018-10-24 09:55:00,335.58,335.92,335.58,335.68,4502.0,307.2869,307.5982,307.2869,307.3785,4502.0
2018-10-24 10:00:00,335.55,335.57,334.93,334.93,14335.0,307.2594,307.2777,306.6917,306.6917,14335.0
2018-10-24 10:05:00,334.99,335.45,334.81,335.35,17696.0,306.7466,307.1679,306.5818,307.0763,17696.0
2018-10-24 10:10:00,335.16,335.5,335.0,335.01,2988.0,306.9023,307.2136,306.7558,306.765,2988.0
2018-10-24 10:15:00,334.93,334.93,334.45,334.54,8876.0,306.6917,306.6917,306.2522,306.3346,8876.0
2018-10-24 10:20:00,334.41,334.68,334.27,334.47,8329.0,306.2155,306.4628,306.0873,306.2705,8329.0
2018-10-24 10:25:00,334.46,334.72,334.17,334.31,11526.0,306.2613,306.4994,305.9958,306.124,11526.0
2018-10-24 10:30:00,334.35,334.88,334.21,334.59,8680.0,306.1606,306.6459,306.0324,306.3804,8680.0
2018-10-24 10:35:00,334.75,335.12,334.18,334.46,8764.0,306.5269,306.8657,306.0049,306.2613,8764.0
2018-10-24 10:40:00,334.15,334.59,334.03,334.03,1422.0,305.9775,306.3804,305.8676,305.8676,1422.0
2018-10-24 10:45:00,334.0,334.01,333.51,333.94,8246.0,305.8401,305.8493,305.3914,305.7852,8246.0
2018-10-24 10:50:00,333.99,334.26,333.88,334.12,5697.0,305.831,306.0782,305.7302,305.95,5697.0
2018-10-24 10:55:00,334.09,334.09,333.48,333.48,2317.0,305.9225,305.9225,305.364,305.364,2317.0
2018-10-24 11:00:00,333.53,333.56,332.83,332.99,43887.0,305.4097,305.4372,304.7688,304.9153,43887.0
2018-10-24 11:05:00,332.89,332.95,331.96,332.03,12702.0,304.8237,304.8786,303.9721,304.0362,12702.0
2018-10-24 11:10:00,332.26,332.75,332.26,332.49,4548.0,304.2468,304.6955,304.2468,304.4574,4548.0
2018-10-24 11:15:00,332.53,332.91,332.5,332.5,9697.0,304.494,304.842,304.4666,304.4666,9697.0
2018-10-24 11:20:00,332.42,333.14,332.36,332.64,16242.0,304.3933,305.0526,304.3384,304.5948,16242.0
2018-10-24 11:25:00,332.65,332.82,332.16,332.23,13703.0,304.6039,304.7596,304.1552,304.2193,13703.0
2018-10-24 11:30:00,332.23,332.29,331.94,332.29,6691.0,304.2193,304.2743,303.9538,304.2743,6691.0
2018-10-24 11:35:00,332.35,332.5,331.93,332.31,18046.0,304.3292,304.4666,303.9446,304.2926,18046.0
2018-10-24 11:40:00,332.37,332.4,332.1,332.1,10409.0,304.3475,304.375,304.1003,304.1003,10409.0
2018-10-24 11:45:00,332.1,333.37,332.09,333.32,26015.0,304.1003,305.2632,304.0911,305.2174,26015.0
2018-10-24 11:50:00,333.24,333.9,332.98,333.88,11326.0,305.1442,305.7485,304.9061,305.7302,11326.0
2018-10-24 11:55:00,333.97,334.63,333.97,334.23,10437.0,305.8126,306.417,305.8126,306.0507,10437.0
2018-10-24 12:00:00,334.3,334.35,333.84,333.96,4383.0,306.1148,306.1606,305.6936,305.8035,4383.0
2018-10-24 12:05:00,333.92,334.27,333.78,334.03,15271.0,305.7669,306.0873,305.6387,305.8676,15271.0
2018-10-24 12:10:00,334.01,334.28,333.87,334.07,13630.0,305.8493,306.0965,305.7211,305.9042,13630.0
2018-10-24 12:15:00,333.97,334.36,333.52,333.53,6659.0,305.8126,306.1698,305.4006,305.4097,6659.0
2018-10-24 12:20:00,333.47,333.62,333.1,333.29,6421.0,305.3548,305.4921,305.016,305.19,6421.0
2018-10-24 12:25:00,333.36,333.51,333.33,333.34,1700.0,305.2541,305.3914,305.2266,305.2358,1700.0
2018-10-24 12:30:00,333.41,333.46,332.92,333.0,5737.0,305.2999,305.3456,304.8512,304.9244,5737.0
2018-10-24 12:35:00,332.95,332.97,332.24,332.28,9387.0,304.8786,304.897,304.2285,304.2651,9387.0
2018-10-24 12:40:00,332.33,332.42,332.08,332.21,5958.0,304.3109,304.3933,304.082,304.201,5958.0
2018-10-24 12:45:00,332.16,332.17,331.83,331.96,5826.0,304.1552,304.1644,303.8531,303.9721,5826.0
2018-10-24 12:50:00,331.72,332.33,331.55,332.28,4140.0,303.7523,304.3109,303.5967,304.2651,4140.0
2018-10-24 12:55:00,332.28,332.62,332.19,332.4,4974.0,304.2651,304.5765,304.1827,304.375,4974.0
2018-10-24 13:00:00,332.24,332.24,331.56,331.56,6253.0,304.2285,304.2285,303.6058,303.6058,6253.0
2018-10-24 13:05:00,331.57,331.59,330.96,331.1,19549.0,303.615,303.6333,303.0564,303.1846,19549.0
2018-10-24 13:10:00,331.03,331.09,330.85,330.93,4855.0,303.1205,303.1755,302.9557,303.0289,4855.0
2018-10-24 13:15:00,330.82,331.62,330.39,331.51,17776.0,302.9282,303.6608,302.5345,303.56,17776.0
2018-10-24 13:20:00,331.37,331.37,331.04,331.04,8501.0,303.4318,303.4318,303.1297,303.1297,8501.0
2018-10-24 13:25:00,330.99,331.01,330.54,330.68,7911.0,303.0839,303.1022,302.6718,302.8,7911.0
2018-10-24 13:30:00,330.75,331.05,330.11,330.9,12464.0,302.8641,303.1388,302.2781,303.0015,12464.0
2018-10-24 13:35:00,330.86,330.86,330.19,330.19,4871.0,302.9648,302.9648,302.3513,302.3513,4871.0
2018-10-24 13:40:00,330.13,330.82,330.11,330.82,5122.0,302.2964,302.9282,302.2781,302.9282,5122.0
2018-10-24 13:45:00,330.96,331.23,330.39,331.22,11678.0,303.0564,303.3037,302.5345,303.2945,11678.0
2018-10-24 13:50:00,331.19,331.4,330.83,331.33,6566.0,303.267,303.4593,302.9374,303.3952,6566.0
2018-10-24 13:55:00,331.22,331.22,330.42,330.58,5016.0,303.2945,303.2945,302.5619,302.7085,5016.0
2018-10-24 14:00:00,330.58,330.58,330.04,330.24,7056.0,302.7085,302.7085,302.214,302.3971,7056.0
2018-10-24 14:05:00,330.04,330.04,329.42,329.5,4450.0,302.214,302.214,301.6463,301.7195,4450.0
2018-10-24 14:10:00,329.45,329.93,329.45,329.6,4281.0,301.6737,302.1133,301.6737,301.8111,4281.0
2018-10-24 14:15:00,329.59,329.97,329.21,329.97,4762.0,301.8019,302.1499,301.454,302.1499,4762.0
2018-10-24 14:20:00,329.79,330.47,329.79,330.26,6583.0,301.9851,302.6077,301.9851,302.4154,6583.0
2018-10-24 14:25:00,330.44,331.01,330.02,331.01,12485.0,302.5803,303.1022,302.1957,303.1022,12485.0
2018-10-24 14:30:00,331.14,331.45,330.75,331.42,9308.0,303.2212,303.5051,302.8641,303.4776,9308.0
2018-10-24 14:35:00,331.41,331.45,330.96,331.12,8353.0,303.4685,303.5051,303.0564,303.2029,8353.0
2018-10-24 14:40:00,331.02,331.11,330.53,330.54,11035.0,303.1114,303.1938,302.6627,302.6718,11035.0
2018-10-24 14:45:00,330.45,330.52,329.84,329.97,10469.0,302.5894,302.6535,302.0308,302.1499,10469.0
2018-10-24 14:50:00,329.89,330.07,329.48,329.55,53107.0,302.0766,302.2415,301.7012,301.7653,53107.0
2018-10-24 14:55:00,329.57,329.97,329.57,329.62,8171.0,301.7836,302.1499,301.7836,301.8294,8171.0
2018-10-24 15:00:00,329.46,329.46,328.54,328.76,28870.0,301.6829,301.6829,300.8404,301.0419,28870.0
2018-10-24 15:05:00,328.67,329.0,328.67,328.77,10632.0,300.9595,301.2617,300.9595,301.0511,10632.0
2018-10-24 15:10:00,328.81,329.34,328.74,329.33,7734.0,301.0877,301.573,301.0236,301.5638,7734.0
2018-10-24 15:15:00,329.12,329.51,328.94,328.97,14189.0,301.3715,301.7287,301.2067,301.2342,14189.0
2018-10-24 15:20:00,328.75,328.76,328.33,328.43,8852.0,301.0327,301.0419,300.6482,300.7397,8852.0
2018-10-24 15:25:00,328.38,328.79,327.63,327.63,11502.0,300.6939,301.0694,300.0072,300.0072,11502.0
2018-10-24 15:30:00,327.61,327.9,327.47,327.51,24033.0,299.9889,300.2544,299.8607,299.8973,24033.0
2018-10-24 15:35:00,327.44,328.27,327.43,328.18,25233.0,299.8332,300.5932,299.824,300.5108,25233.0
2018-10-24 15:40:00,328.04,328.43,327.75,327.94,28730.0,300.3826,300.7397,300.1171,300.291,28730.0
2018-10-24 15:45:00,327.88,327.88,327.19,327.19,30347.0,300.2361,300.2361,299.6043,299.6043,30347.0
2018-10-24 15:50:00,327.08,327.34,326.64,326.78,66883.0,299.5035,299.7416,299.1006,299.2288,66883.0
2018-10-24 15:55:00,326.69,326.7,325.28,325.39,222848.0,299.1464,299.1556,297.8553,297.956,222848.0
2018-10-25 09:30:00,327.15,327.92,326.34,327.03,174518.0,299.5676,300.2727,298.8259,299.4578,174518.0
2018-10-25 09:35:00,326.96,327.73,326.94,327.73,46484.0,299.3937,300.0987,299.3753,300.0987,46484.0
2018-10-25 09:40:00,327.77,327.98,327.0,327.98,27343.0,300.1354,300.3277,299.4303,300.3277,27343.0
2018-10-25 09:45:00,327.93,328.23,327.31,328.21,27634.0,300.2819,300.5566,299.7142,300.5383,27634.0
2018-10-25 09:50:00,328.19,328.78,328.15,328.38,47056.0,300.52,301.0602,300.4833,300.6939,47056.0
2018-10-25 09:55:00,328.24,328.54,328.13,328.25,21612.0,300.5657,300.8404,300.465,300.5749,21612.0
2018-10-25 10:00:00,328.14,329.09,328.14,329.03,11271.0,300.4742,301.3441,300.4742,301.2891,11271.0
2018-10-25 10:05:00,329.18,329.18,328.22,328.3,36762.0,301.4265,301.4265,300.5474,300.6207,36762.0
2018-10-25 10:10:00,328.25,328.37,327.75,328.16,26045.0,300.5749,300.6848,300.1171,300.4925,26045.0
2018-10-25 10:15:00,328.16,328.64,327.59,327.72,30453.0,300.4925,300.932,299.9705,300.0896,30453.0
2018-10-25 10:20:00,327.61,328.12,327.6,327.69,26303.0,299.9889,300.4559,299.9797,300.0621,26303.0
2018-10-25 10:25:00,327.79,328.38,327.79,328.33,19374.0,300.1537,300.6939,300.1537,300.6482,19374.0
2018-10-25 10:30:00,328.49,329.08,328.24,328.97,22381.0,300.7947,301.3349,300.5657,301.2342,22381.0
2018-10-25 10:35:00,329.0,329.24,328.58,328.62,18209.0,301.2617,301.4814,300.8771,300.9137,18209.0
2018-10-25 10:40:00,328.6,329.52,328.6,329.47,10198.0,300.8954,301.7378,300.8954,301.692,10198.0
2018-10-25 10:45:00,329.57,329.8,329.06,329.18,35522.0,301.7836,301.9942,301.3166,301.4265,35522.0
2018-10-25 10:50:00,329.18,329.61,329.11,329.51,13177.0,301.4265,301.8202,301.3624,301.7287,13177.0
2018-10-25 10:55:00,329.48,329.67,328.8,328.8,25540.0,301.7012,301.8752,301.0785,301.0785,25540.0
2018-10-25 11:00:00,328.8,329.21,328.54,328.6,8291.0,301.0785,301.454,300.8404,300.8954,8291.0
2018-10-25 11:05:00,328.72,328.72,328.31,328.56,5315.0,301.0053,301.0053,300.6298,300.8588,5315.0
2018-10-25 11:10:00,328.47,328.47,328.08,328.41,24084.0,300.7764,300.7764,300.4192,300.7214,24084.0
2018-10-25 11:15:00,328.34,328.6,327.94,328.6,25995.0,300.6573,300.8954,300.291,300.8954,25995.0
2018-10-25 11:20:00,328.97,329.67,328.97,329.52,9580.0,301.2342,301.8752,301.2342,301.7378,9580.0
2018-10-25 11:25:00,329.57,330.01,329.52,329.99,5473.0,301.7836,302.1865,301.7378,302.1682,5473.0
2018-10-25 11:30:00,330.21,330.25,329.8,329.91,5527.0,302.3696,302.4063,301.9942,302.0949,5527.0
2018-10-25 11:35:00,329.8,329.92,329.66,329.71,3949.0,301.9942,302.1041,301.866,301.9118,3949.0
2018-10-25 11:40:00,329.46,329.53,329.02,329.29,11634.0,301.6829,301.747,301.28,301.5272,11634.0
2018-10-25 11:45:00,329.39,329.5,329.17,329.44,2912.0,301.6188,301.7195,301.4173,301.6646,2912.0
2018-10-25 11:50:00,329.65,329.84,329.46,329.75,5720.0,301.8569,302.0308,301.6829,301.9484,5720.0
2018-10-25 11:55:00,329.75,329.77,329.3,329.5,27061.0,301.9484,301.9667,301.5364,301.7195,27061.0
2018-10-25 12:00:00,329.39,329.45,329.17,329.39,4743.0,301.6188,301.6737,301.4173,301.6188,4743.0
2018-10-25 12:05:00,329.46,329.87,329.45,329.79,7822.0,301.6829,302.0583,301.6737,301.9851,7822.0
2018-10-25 12:10:00,329.74,329.84,329.01,329.1,3011.0,301.9393,302.0308,301.2708,301.3532,3011.0
2018-10-25 12:15:00,329.0,329.02,328.69,328.7,4547.0,301.2617,301.28,300.9778,300.987,4547.0
2018-10-25 12:20:00,328.77,328.91,328.6,328.81,14856.0,301.0511,301.1793,300.8954,301.0877,14856.0
2018-10-25 12:25:00,328.83,329.11,328.65,328.73,9655.0,301.106,301.3624,300.9412,301.0144,9655.0
2018-10-25 12:30:00,328.51,329.12,328.51,328.93,2336.0,300.813,301.3715,300.813,301.1976,2336.0
2018-10-25 12:35:00,328.97,329.29,328.93,329.29,4605.0,301.2342,301.5272,301.1976,301.5272,4605.0
2018-10-25 12:40:00,329.54,329.59,328.8,329.21,19854.0,301.7561,301.8019,301.0785,301.454,19854.0
2018-10-25 12:45:00,329.29,329.68,329.18,329.59,7179.0,301.5272,301.8843,301.4265,301.8019,7179.0
2018-10-25 12:50:00,329.63,329.73,329.38,329.52,2704.0,301.8385,301.9301,301.6096,301.7378,2704.0
2018-10-25 12:55:00,329.56,329.62,329.26,329.46,2878.0,301.7745,301.8294,301.4997,301.6829,2878.0
2018-10-25 13:00:00,329.56,329.78,329.2,329.25,7259.0,301.7745,301.9759,301.4448,301.4906,7259.0
2018-10-25 13:05:00,329.1,329.11,328.63,328.64,4494.0,301.3532,301.3624,300.9229,300.932,4494.0
2018-10-25 13:10:00,328.68,328.82,328.62,328.64,1532.0,300.9686,301.0968,300.9137,300.932,1532.0
2018-10-25 13:15:00,328.84,328.94,328.72,328.88,5568.0,301.1152,301.2067,301.0053,301.1518,5568.0
2018-10-25 13:20:00,329.05,329.28,329.05,329.22,1123.0,301.3075,301.5181,301.3075,301.4631,1123.0
2018-10-25 13:25:00,329.56,329.7,329.38,329.56,2553.0,301.7745,301.9026,301.6096,301.7745,2553.0
2018-10-25 13:30:00,329.6,329.84,329.5,329.67,8849.0,301.8111,302.0308,301.7195,301.8752,8849.0
2018-10-25 13:35:00,329.69,330.43,329.69,330.15,21496.0,301.8935,302.5711,301.8935,302.3147,21496.0
2018-10-25 13:40:00,330.16,330.37,330.06,330.21,3318.0,302.3239,302.5162,302.2323,302.3696,3318.0
2018-10-25 13:45:00,330.18,330.32,329.95,330.26,10157.0,302.3422,302.4704,302.1316,302.4154,10157.0
2018-10-25 13:50:00,330.18,330.18,329.82,329.86,2274.0,302.3422,302.3422,302.0125,302.0492,2274.0
2018-10-25 13:55:00,329.75,329.91,329.7,329.81,3301.0,301.9484,302.0949,301.9026,302.0034,3301.0
2018-10-25 14:00:00,329.81,329.82,329.44,329.52,6568.0,302.0034,302.0125,301.6646,301.7378,6568.0
2018-10-25 14:05:00,329.57,330.11,329.57,330.11,8507.0,301.7836,302.2781,301.7836,302.2781,8507.0
2018-10-25 14:10:00,330.14,330.23,329.92,330.23,6403.0,302.3056,302.388,302.1041,302.388,6403.0
2018-10-25 14:15:00,330.32,330.32,330.1,330.26,4783.0,302.4704,302.4704,302.2689,302.4154,4783.0
2018-10-25 14:20:00,330.37,330.73,330.36,330.58,8545.0,302.5162,302.8458,302.507,302.7085,8545.0
2018-10-25 14:25:00,330.72,330.98,330.49,330.76,5312.0,302.8367,303.0747,302.626,302.8733,5312.0
2018-10-25 14:30:00,330.8,331.49,330.8,331.49,5276.0,302.9099,303.5417,302.9099,303.5417,5276.0
2018-10-25 14:35:00,331.47,331.57,331.34,331.39,2437.0,303.5234,303.615,303.4044,303.4502,2437.0
2018-10-25 14:40:00,331.46,331.74,331.27,331.73,4460.0,303.5143,303.7707,303.3403,303.7615,4460.0
2018-10-25 14:45:00,331.79,332.08,331.79,331.97,2674.0,303.8164,304.082,303.8164,303.9813,2674.0
2018-10-25 14:50:00,331.88,331.89,331.49,331.55,2112.0,303.8989,303.908,303.5417,303.5967,2112.0
2018-10-25 14:55:00,331.65,331.84,331.5,331.51,7762.0,303.6882,303.8622,303.5509,303.56,7762.0
2018-10-25 15:00:00,331.57,331.77,331.38,331.46,18952.0,303.615,303.7981,303.441,303.5143,18952.0
2018-10-25 15:05:00,331.37,331.55,331.17,331.21,3474.0,303.4318,303.5967,303.2487,303.2853,3474.0
2018-10-25 15:10:00,331.2,331.52,331.19,331.51,14615.0,303.2762,303.5692,303.267,303.56,14615.0
2018-10-25 15:15:00,331.55,331.84,331.52,331.64,21561.0,303.5967,303.8622,303.5692,303.6791,21561.0
2018-10-25 15:20:00,331.62,331.65,331.3,331.54,11019.0,303.6608,303.6882,303.3678,303.5875,11019.0
2018-10-25 15:25:00,331.44,331.45,331.11,331.35,6934.0,303.4959,303.5051,303.1938,303.4135,6934.0
2018-10-25 15:30:00,331.65,331.8,330.73,330.87,12839.0,303.6882,303.8256,302.8458,302.974,12839.0
2018-10-25 15:35:00,330.77,331.09,330.68,330.79,8916.0,302.8824,303.1755,302.8,302.9007,8916.0
2018-10-25 15:40:00,330.94,330.96,330.25,330.49,14417.0,303.0381,303.0564,302.4063,302.626,14417.0
2018-10-25 15:45:00,330.5,330.6,330.11,330.35,11808.0,302.6352,302.7268,302.2781,302.4978,11808.0
2018-10-25 15:50:00,330.29,330.29,329.43,330.06,30730.0,302.4429,302.4429,301.6554,302.2323,30730.0
2018-10-25 15:55:00,330.02,330.31,329.76,330.29,201451.0,302.1957,302.4612,301.9576,302.4429,201451.0
2018-10-26 09:30:00,326.86,327.42,326.06,326.29,61052.0,299.3021,299.8149,298.5695,298.7801,61052.0
2018-10-26 09:35:00,326.26,327.01,326.0,326.57,20779.0,298.7527,299.4394,298.5146,299.0365,20779.0
2018-10-26 09:40:00,326.61,326.69,326.17,326.39,21387.0,299.0732,299.1464,298.6703,298.8717,21387.0
2018-10-26 09:45:00,326.64,326.81,326.01,326.79,22913.0,299.1006,299.2563,298.5238,299.238,22913.0
2018-10-26 09:50:00,326.5,326.61,325.95,326.25,23976.0,298.9724,299.0732,298.4688,298.7435,23976.0
2018-10-26 09:55:00,326.13,326.57,325.89,326.02,23798.0,298.6336,299.0365,298.4139,298.5329,23798.0
2018-10-26 10:00:00,325.76,325.8,324.55,324.6,29074.0,298.2948,298.3315,297.1869,297.2326,29074.0
2018-10-26 10:05:00,324.58,324.58,323.5,324.04,27507.0,297.2143,297.2143,296.2254,296.7198,27507.0
2018-10-26 10:10:00,324.1,324.56,324.04,324.39,27623.0,296.7748,297.196,296.7198,297.0403,27623.0
2018-10-26 10:15:00,324.32,324.74,324.17,324.64,12125.0,296.9762,297.3608,296.8389,297.2693,12125.0
2018-10-26 10:20:00,324.62,325.08,324.22,324.89,19977.0,297.2509,297.6722,296.8847,297.4982,19977.0
2018-10-26 10:25:00,325.05,325.29,324.52,324.61,20204.0,297.6447,297.8645,297.1594,297.2418,20204.0
2018-10-26 10:30:00,324.35,324.53,323.67,324.06,26800.0,297.0037,297.1685,296.381,296.7382,26800.0
2018-10-26 10:35:00,324.03,324.03,323.27,323.53,28178.0,296.7107,296.7107,296.0148,296.2528,28178.0
2018-10-26 10:40:00,323.57,323.93,323.23,323.23,25642.0,296.2895,296.6191,295.9781,295.9781,25642.0
2018-10-26 10:45:00,323.23,323.43,322.79,323.12,16627.0,295.9781,296.1613,295.5752,295.8774,16627.0
2018-10-26 10:50:00,323.16,323.5,322.98,323.12,14829.0,295.914,296.2254,295.7492,295.8774,14829.0
2018-10-26 10:55:00,323.18,323.31,321.95,321.95,26356.0,295.9324,296.0514,294.8061,294.8061,26356.0
2018-10-26 11:00:00,321.93,322.75,321.76,322.63,25537.0,294.7877,295.5386,294.6321,295.4287,25537.0
2018-10-26 11:05:00,322.53,323.61,322.34,323.23,11645.0,295.3372,296.3261,295.1632,295.9781,11645.0
2018-10-26 11:10:00,323.27,323.86,323.09,323.86,15394.0,296.0148,296.555,295.8499,296.555,15394.0
2018-10-26 11:15:00,323.71,324.82,323.7,324.43,22142.0,296.4177,297.4341,296.4085,297.077,22142.0
2018-10-26 11:20:00,324.47,325.37,324.24,325.27,18339.0,297.1136,297.9377,296.903,297.8461,18339.0
2018-10-26 11:25:00,325.34,326.16,325.18,325.98,12536.0,297.9102,298.6611,297.7637,298.4963,12536.0
2018-10-26 11:30:00,325.98,327.19,325.98,327.02,21151.0,298.4963,299.6043,298.4963,299.4486,21151.0
2018-10-26 11:35:00,327.22,327.39,326.23,326.23,9673.0,299.6317,299.7874,298.7252,298.7252,9673.0
2018-10-26 11:40:00,326.31,326.59,325.65,325.65,15137.0,298.7985,299.0549,298.1941,298.1941,15137.0
2018-10-26 11:45:00,325.58,326.03,325.54,325.58,15067.0,298.13,298.5421,298.0934,298.13,15067.0
2018-10-26 11:50:00,325.73,326.63,325.69,326.4,17693.0,298.2674,299.0915,298.2307,298.8809,17693.0
2018-10-26 11:55:00,326.31,326.59,326.11,326.14,9262.0,298.7985,299.0549,298.6153,298.6428,9262.0
2018-10-26 12:00:00,326.09,326.83,326.07,326.81,15656.0,298.597,299.2746,298.5787,299.2563,15656.0
2018-10-26 12:05:00,326.86,327.38,326.86,327.3,10451.0,299.3021,299.7782,299.3021,299.705,10451.0
2018-10-26 12:10:00,327.25,327.25,326.75,326.99,5350.0,299.6592,299.6592,299.2014,299.4211,5350.0
2018-10-26 12:15:00,326.92,327.23,326.59,327.2,8993.0,299.357,299.6409,299.0549,299.6134,8993.0
2018-10-26 12:20:00,327.34,327.73,327.22,327.37,19130.0,299.7416,300.0987,299.6317,299.7691,19130.0
2018-10-26 12:25:00,327.43,327.68,327.34,327.6,3508.0,299.824,300.053,299.7416,299.9797,3508.0
2018-10-26 12:30:00,327.49,328.07,327.4,327.9,12920.0,299.879,300.4101,299.7966,300.2544,12920.0
2018-10-26 12:35:00,327.84,327.97,327.67,327.94,2425.0,300.1995,300.3185,300.0438,300.291,2425.0
2018-10-26 12:40:00,328.0,328.95,327.88,328.89,14337.0,300.346,301.2159,300.2361,301.1609,14337.0
2018-10-26 12:45:00,329.01,329.52,328.94,329.52,5918.0,301.2708,301.7378,301.2067,301.7378,5918.0
2018-10-26 12:50:00,329.59,329.62,329.13,329.37,7238.0,301.8019,301.8294,301.3807,301.6005,7238.0
2018-10-26 12:55:00,329.43,329.43,328.82,328.84,3277.0,301.6554,301.6554,301.0968,301.1152,3277.0
2018-10-26 13:00:00,328.91,329.92,328.91,329.92,25710.0,301.1793,302.1041,301.1793,302.1041,25710.0
2018-10-26 13:05:00,329.97,330.35,329.91,330.08,6027.0,302.1499,302.4978,302.0949,302.2506,6027.0
2018-10-26 13:10:00,329.86,330.35,329.79,330.17,25418.0,302.0492,302.4978,301.9851,302.333,25418.0
2018-10-26 13:15:00,330.31,330.4,329.91,330.22,8144.0,302.4612,302.5436,302.0949,302.3788,8144.0
2018-10-26 13:20:00,330.01,330.39,329.64,329.67,14203.0,302.1865,302.5345,301.8477,301.8752,14203.0
2018-10-26 13:25:00,329.69,329.69,329.1,329.1,9873.0,301.8935,301.8935,301.3532,301.3532,9873.0
2018-10-26 13:30:00,328.9,328.9,328.11,328.22,13959.0,301.1701,301.1701,300.4467,300.5474,13959.0
2018-10-26 13:35:00,328.02,328.31,327.36,327.55,34376.0,300.3643,300.6298,299.7599,299.9339,34376.0
2018-10-26 13:40:00,327.53,328.53,327.53,328.46,19161.0,299.9156,300.8313,299.9156,300.7672,19161.0
2018-10-26 13:45:00,328.32,328.71,328.07,328.41,5286.0,300.639,300.9961,300.4101,300.7214,5286.0
2018-10-26 13:50:00,328.54,328.92,328.33,328.85,4156.0,300.8404,301.1884,300.6482,301.1243,4156.0
2018-10-26 13:55:00,329.11,329.28,328.95,329.15,3687.0,301.3624,301.5181,301.2159,301.399,3687.0
2018-10-26 14:00:00,329.02,329.35,328.28,328.28,6621.0,301.28,301.5822,300.6024,300.6024,6621.0
2018-10-26 14:05:00,328.2,328.34,327.84,328.06,27206.0,300.5291,300.6573,300.1995,300.4009,27206.0
2018-10-26 14:10:00,328.03,328.48,327.55,327.66,25945.0,300.3734,300.7855,299.9339,300.0346,25945.0
2018-10-26 14:15:00,327.72,327.83,327.43,327.55,4637.0,300.0896,300.1903,299.824,299.9339,4637.0
2018-10-26 14:20:00,327.6,327.83,327.33,327.67,4480.0,299.9797,300.1903,299.7325,300.0438,4480.0
2018-10-26 14:25:00,327.76,328.39,327.69,327.89,4961.0,300.1262,300.7031,300.0621,300.2453,4961.0
2018-10-26 14:30:00,327.85,328.17,327.67,327.77,5589.0,300.2086,300.5016,300.0438,300.1354,5589.0
2018-10-26 14:35:00,327.81,328.62,327.75,328.1,10895.0,300.172,300.9137,300.1171,300.4375,10895.0
2018-10-26 14:40:00,328.21,328.39,327.71,327.75,11735.0,300.5383,300.7031,300.0804,300.1171,11735.0
2018-10-26 14:45:00,327.82,327.82,326.94,327.03,8170.0,300.1812,300.1812,299.3753,299.4578,8170.0
2018-10-26 14:50:00,327.01,327.1,326.64,326.65,10591.0,299.4394,299.5219,299.1006,299.1098,10591.0
2018-10-26 14:55:00,326.68,326.68,325.6,325.76,44906.0,299.1373,299.1373,298.1483,298.2948,44906.0
2018-10-26 15:00:00,325.88,325.88,325.07,325.63,22550.0,298.4047,298.4047,297.663,298.1758,22550.0
2018-10-26 15:05:00,325.65,326.02,325.39,325.71,16777.0,298.1941,298.5329,297.956,298.249,16777.0
2018-10-26 15:10:00,325.79,326.0,324.96,325.23,11368.0,298.3223,298.5146,297.5623,297.8095,11368.0
2018-10-26 15:15:00,325.38,326.59,325.33,326.51,9596.0,297.9469,299.0549,297.9011,298.9816,9596.0
2018-10-26 15:20:00,326.55,327.39,326.45,326.88,23471.0,299.0182,299.7874,298.9267,299.3204,23471.0
2018-10-26 15:25:00,326.87,327.15,326.43,326.82,22244.0,299.3112,299.5676,298.9083,299.2655,22244.0
2018-10-26 15:30:00,326.72,326.72,325.76,325.85,49326.0,299.1739,299.1739,298.2948,298.3772,49326.0
2018-10-26 15:35:00,325.8,327.14,325.75,326.7,23073.0,298.3315,299.5585,298.2857,299.1556,23073.0
2018-10-26 15:40:00,326.68,326.87,325.87,325.87,45436.0,299.1373,299.3112,298.3956,298.3956,45436.0
2018-10-26 15:45:00,325.97,327.7,325.97,327.36,40706.0,298.4871,300.0713,298.4871,299.7599,40706.0
2018-10-26 15:50:00,327.38,328.1,327.38,327.64,45471.0,299.7782,300.4375,299.7782,300.0163,45471.0
2018-10-26 15:55:00,327.59,327.59,326.36,326.59,172226.0,299.9705,299.9705,298.8442,299.0549,172226.0
2018-10-29 09:30:00,330.37,331.38,330.36,331.07,37884.0,302.5162,303.441,302.507,303.1571,37884.0
2018-10-29 09:35:00,331.11,331.58,330.94,331.03,25266.0,303.1938,303.6241,303.0381,303.1205,25266.0
2018-10-29 09:40:00,331.13,331.58,331.04,331.46,14029.0,303.2121,303.6241,303.1297,303.5143,14029.0
2018-10-29 09:45:00,331.35,331.95,331.22,331.36,22664.0,303.4135,303.9629,303.2945,303.4227,22664.0
2018-10-29 09:50:00,331.35,331.42,330.79,331.37,17980.0,303.4135,303.4776,302.9007,303.4318,17980.0
2018-10-29 09:55:00,331.39,331.86,331.18,331.81,22120.0,303.4502,303.8805,303.2579,303.8348,22120.0
2018-10-29 10:00:00,332.05,333.05,332.05,332.95,11938.0,304.0545,304.9702,304.0545,304.8786,11938.0
2018-10-29 10:05:00,332.83,332.93,332.56,332.79,3737.0,304.7688,304.8603,304.5215,304.7321,3737.0
2018-10-29 10:10:00,332.81,332.99,332.6,332.66,17371.0,304.7504,304.9153,304.5581,304.6131,17371.0
2018-10-29 10:15:00,332.63,332.78,332.54,332.64,29025.0,304.5856,304.723,304.5032,304.5948,29025.0
2018-10-29 10:20:00,332.65,332.81,332.55,332.69,4746.0,304.6039,304.7504,304.5124,304.6406,4746.0
2018-10-29 10:25:00,332.76,333.25,332.67,333.18,2275.0,304.7047,305.1533,304.6222,305.0892,2275.0
2018-10-29 10:30:00,333.31,333.46,333.06,333.26,8349.0,305.2083,305.3456,304.9794,305.1625,8349.0
2018-10-29 10:35:00,332.92,332.99,332.22,332.34,7882.0,304.8512,304.9153,304.2102,304.3201,7882.0
2018-10-29 10:40:00,332.31,332.39,332.07,332.32,18348.0,304.2926,304.3659,304.0728,304.3018,18348.0
2018-10-29 10:45:00,332.35,332.39,331.59,331.76,12359.0,304.3292,304.3659,303.6333,303.789,12359.0
2018-10-29 10:50:00,331.78,332.5,331.77,332.5,4505.0,303.8073,304.4666,303.7981,304.4666,4505.0
2018-10-29 10:55:00,332.55,332.59,332.08,332.17,5021.0,304.5124,304.549,304.082,304.1644,5021.0
2018-10-29 11:00:00,332.46,332.83,332.28,332.28,5857.0,304.4299,304.7688,304.2651,304.2651,5857.0
2018-10-29 11:05:00,332.24,332.67,332.09,332.09,8573.0,304.2285,304.6222,304.0911,304.0911,8573.0
2018-10-29 11:10:00,332.14,332.22,331.39,331.47,17322.0,304.1369,304.2102,303.4502,303.5234,17322.0
2018-10-29 11:15:00,331.37,331.44,330.91,331.01,6612.0,303.4318,303.4959,303.0106,303.1022,6612.0
2018-10-29 11:20:00,330.94,331.36,330.93,331.17,10650.0,303.0381,303.4227,303.0289,303.2487,10650.0
2018-10-29 11:25:00,331.11,331.75,331.07,331.7,5704.0,303.1938,303.7798,303.1571,303.734,5704.0
2018-10-29 11:30:00,331.68,331.68,331.38,331.43,5672.0,303.7157,303.7157,303.441,303.4868,5672.0
2018-10-29 11:35:00,331.62,331.62,330.94,331.35,4143.0,303.6608,303.6608,303.0381,303.4135,4143.0
2018-10-29 11:40:00,331.37,332.11,331.33,332.11,3079.0,303.4318,304.1095,303.3952,304.1095,3079.0
2018-10-29 11:45:00,332.1,332.1,331.81,331.81,3693.0,304.1003,304.1003,303.8348,303.8348,3693.0
2018-10-29 11:50:00,331.94,331.94,331.04,331.04,10910.0,303.9538,303.9538,303.1297,303.1297,10910.0
2018-10-29 11:55:00,330.93,331.04,330.05,330.08,9555.0,303.0289,303.1297,302.2231,302.2506,9555.0
2018-10-29 12:00:00,330.0,330.31,329.81,329.92,12431.0,302.1774,302.4612,302.0034,302.1041,12431.0
2018-10-29 12:05:00,329.76,329.77,329.26,329.26,7665.0,301.9576,301.9667,301.4997,301.4997,7665.0
2018-10-29 12:10:00,329.27,329.27,328.97,329.02,17959.0,301.5089,301.5089,301.2342,301.28,17959.0
2018-10-29 12:15:00,329.0,329.59,328.97,329.1,8197.0,301.2617,301.8019,301.2342,301.3532,8197.0
2018-10-29 12:20:00,329.15,329.15,328.35,328.55,9832.0,301.399,301.399,300.6665,300.8496,9832.0
2018-10-29 12:25:00,328.66,328.89,328.56,328.85,15575.0,300.9503,301.1609,300.8588,301.1243,15575.0
2018-10-29 12:30:00,328.87,329.07,328.62,329.02,5350.0,301.1426,301.3258,300.9137,301.28,5350.0
2018-10-29 12:35:00,329.36,329.58,329.26,329.32,3400.0,301.5913,301.7928,301.4997,301.5547,3400.0
2018-10-29 12:40:00,329.36,330.02,329.36,329.82,8077.0,301.5913,302.1957,301.5913,302.0125,8077.0
2018-10-29 12:45:00,329.84,330.01,329.29,329.29,3014.0,302.0308,302.1865,301.5272,301.5272,3014.0
2018-10-29 12:50:00,329.37,329.58,329.22,329.36,3967.0,301.6005,301.7928,301.4631,301.5913,3967.0
2018-10-29 12:55:00,329.2,329.24,328.76,329.05,5820.0,301.4448,301.4814,301.0419,301.3075,5820.0
2018-10-29 13:00:00,329.03,329.92,329.02,329.91,13989.0,301.2891,302.1041,301.28,302.0949,13989.0
2018-10-29 13:05:00,329.8,330.18,329.6,330.18,3760.0,301.9942,302.3422,301.8111,302.3422,3760.0
2018-10-29 13:10:00,330.21,330.29,329.92,330.19,5252.0,302.3696,302.4429,302.1041,302.3513,5252.0
2018-10-29 13:15:00,330.15,330.31,329.98,330.22,12425.0,302.3147,302.4612,302.159,302.3788,12425.0
2018-10-29 13:20:00,330.18,330.38,330.0,330.23,5271.0,302.3422,302.5253,302.1774,302.388,5271.0
2018-10-29 13:25:00,330.08,330.1,329.76,329.76,7508.0,302.2506,302.2689,301.9576,301.9576,7508.0
2018-10-29 13:30:00,329.78,330.7,329.73,330.7,5712.0,301.9759,302.8183,301.9301,302.8183,5712.0
2018-10-29 13:35:00,330.74,330.74,330.09,330.22,3931.0,302.855,302.855,302.2598,302.3788,3931.0
2018-10-29 13:40:00,330.3,330.43,329.8,330.39,4224.0,302.4521,302.5711,301.9942,302.5345,4224.0
2018-10-29 13:45:00,330.34,330.59,329.78,330.19,8334.0,302.4887,302.7176,301.9759,302.3513,8334.0
2018-10-29 13:50:00,330.14,330.74,330.12,330.31,6678.0,302.3056,302.855,302.2872,302.4612,6678.0
2018-10-29 13:55:00,330.35,330.42,329.95,329.96,8273.0,302.4978,302.5619,302.1316,302.1407,8273.0
2018-10-29 14:00:00,329.76,329.82,329.16,329.67,12172.0,301.9576,302.0125,301.4082,301.8752,12172.0
2018-10-29 14:05:00,329.64,329.82,329.38,329.59,7187.0,301.8477,302.0125,301.6096,301.8019,7187.0
2018-10-29 14:10:00,329.57,329.57,328.49,328.74,20487.0,301.7836,301.7836,300.7947,301.0236,20487.0
2018-10-29 14:15:00,328.65,328.65,327.99,328.29,20741.0,300.9412,300.9412,300.3368,300.6115,20741.0
2018-10-29 14:20:00,328.3,328.43,328.05,328.05,15966.0,300.6207,300.7397,300.3918,300.3918,15966.0
2018-10-29 14:25:00,328.08,328.42,327.9,327.99,4511.0,300.4192,300.7306,300.2544,300.3368,4511.0
2018-10-29 14:30:00,327.68,327.69,327.16,327.28,5977.0,300.053,300.0621,299.5768,299.6867,5977.0
2018-10-29 14:35:00,327.27,327.79,327.24,327.25,4382.0,299.6775,300.1537,299.6501,299.6592,4382.0
2018-10-29 14:40:00,327.32,328.13,327.32,327.88,6565.0,299.7233,300.465,299.7233,300.2361,6565.0
2018-10-29 14:45:00,327.74,328.04,327.26,327.31,8060.0,300.1079,300.3826,299.6684,299.7142,8060.0
2018-10-29 14:50:00,327.2,327.2,326.58,326.62,9948.0,299.6134,299.6134,299.0457,299.0823,9948.0
2018-10-29 14:55:00,326.57,327.14,326.54,326.64,11193.0,299.0365,299.5585,299.0091,299.1006,11193.0
2018-10-29 15:00:00,326.85,326.85,325.91,325.93,10931.0,299.2929,299.2929,298.4322,298.4505,10931.0
2018-10-29 15:05:00,325.98,326.03,325.28,325.37,9701.0,298.4963,298.5421,297.8553,297.9377,9701.0
2018-10-29 15:10:00,325.48,325.57,324.55,324.6,7263.0,298.0384,298.1209,297.1869,297.2326,7263.0
2018-10-29 15:15:00,324.57,325.22,324.12,325.09,14441.0,297.2052,297.8004,296.7931,297.6813,14441.0
2018-10-29 15:20:00,325.15,325.3,324.3,325.3,13292.0,297.7363,297.8736,296.9579,297.8736,13292.0
2018-10-29 15:25:00,325.07,325.37,324.66,324.69,30350.0,297.663,297.9377,297.2876,297.315,30350.0
2018-10-29 15:30:00,324.53,324.85,323.85,324.25,32853.0,297.1685,297.4616,296.5459,296.9121,32853.0
2018-10-29 15:35:00,324.23,324.32,323.28,323.54,33177.0,296.8938,296.9762,296.0239,296.262,33177.0
2018-10-29 15:40:00,323.39,323.39,321.85,322.05,22398.0,296.1247,296.1247,294.7145,294.8976,22398.0
2018-10-29 15:45:00,322.08,324.72,321.91,324.39,35093.0,294.9251,297.3425,294.7694,297.0403,35093.0
2018-10-29 15:50:00,324.33,325.46,324.33,325.45,47436.0,296.9854,298.0201,296.9854,298.011,47436.0
2018-10-29 15:55:00,325.42,325.82,324.8,325.3,111043.0,297.9835,298.3498,297.4158,297.8736,111043.0
2018-10-30 09:30:00,325.38,326.0,325.05,325.84,35252.0,297.9469,298.5146,297.6447,298.3681,35252.0
2018-10-30 09:35:00,325.96,326.54,325.71,326.45,29163.0,298.478,299.0091,298.249,298.9267,29163.0
2018-10-30 09:40:00,326.44,327.77,326.39,327.48,27257.0,298.9175,300.1354,298.8717,299.8698,27257.0
2018-10-30 09:45:00,327.44,327.77,327.03,327.76,47284.0,299.8332,300.1354,299.4578,300.1262,47284.0
2018-10-30 09:50:00,327.71,328.46,327.57,328.37,45179.0,300.0804,300.7672,299.9522,300.6848,45179.0
2018-10-30 09:55:00,328.32,329.67,328.29,329.56,45415.0,300.639,301.8752,300.6115,301.7745,45415.0
2018-10-30 10:00:00,329.54,329.64,328.73,329.4,11619.0,301.7561,301.8477,301.0144,301.6279,11619.0
2018-10-30 10:05:00,329.42,329.46,328.74,328.79,15502.0,301.6463,301.6829,301.0236,301.0694,15502.0
2018-10-30 10:10:00,328.64,329.21,328.54,329.21,11498.0,300.932,301.454,300.8404,301.454,11498.0
2018-10-30 10:15:00,329.26,329.41,328.77,329.16,32818.0,301.4997,301.6371,301.0511,301.4082,32818.0
2018-10-30 10:20:00,329.26,329.29,328.57,328.93,16065.0,301.4997,301.5272,300.8679,301.1976,16065.0
2018-10-30 10:25:00,328.97,329.09,328.59,328.82,5640.0,301.2342,301.3441,300.8862,301.0968,5640.0
2018-10-30 10:30:00,328.84,329.03,328.44,328.78,9551.0,301.1152,301.2891,300.7489,301.0602,9551.0
2018-10-30 10:35:00,328.43,328.43,327.55,327.55,12604.0,300.7397,300.7397,299.9339,299.9339,12604.0
2018-10-30 10:40:00,327.66,327.66,326.75,326.87,18630.0,300.0346,300.0346,299.2014,299.3112,18630.0
2018-10-30 10:45:00,326.76,327.92,326.73,327.72,18462.0,299.2105,300.2727,299.1831,300.0896,18462.0
2018-10-30 10:50:00,327.99,328.0,327.38,327.38,22887.0,300.3368,300.346,299.7782,299.7782,22887.0
2018-10-30 10:55:00,327.39,327.87,327.15,327.44,28124.0,299.7874,300.2269,299.5676,299.8332,28124.0
2018-10-30 11:00:00,327.58,327.68,327.07,327.29,10338.0,299.9614,300.053,299.4944,299.6958,10338.0
2018-10-30 11:05:00,327.79,328.28,327.79,328.21,10172.0,300.1537,300.6024,300.1537,300.5383,10172.0
2018-10-30 11:10:00,328.23,328.23,327.14,327.14,4570.0,300.5566,300.5566,299.5585,299.5585,4570.0
2018-10-30 11:15:00,326.98,327.67,326.98,327.66,3601.0,299.412,300.0438,299.412,300.0346,3601.0
2018-10-30 11:20:00,327.93,328.12,327.48,327.93,15389.0,300.2819,300.4559,299.8698,300.2819,15389.0
2018-10-30 11:25:00,328.0,329.03,328.0,328.9,9670.0,300.346,301.2891,300.346,301.1701,9670.0
2018-10-30 11:30:00,329.0,329.37,328.74,329.1,10709.0,301.2617,301.6005,301.0236,301.3532,10709.0
2018-10-30 11:35:00,329.03,329.69,329.03,329.59,19984.0,301.2891,301.8935,301.2891,301.8019,19984.0
2018-10-30 11:40:00,329.58,330.0,329.3,329.87,14790.0,301.7928,302.1774,301.5364,302.0583,14790.0
2018-10-30 11:45:00,329.92,330.71,329.92,330.56,7934.0,302.1041,302.8275,302.1041,302.6901,7934.0
2018-10-30 11:50:00,330.62,330.64,329.63,329.69,14513.0,302.7451,302.7634,301.8385,301.8935,14513.0
2018-10-30 11:55:00,329.5,329.75,329.34,329.34,8083.0,301.7195,301.9484,301.573,301.573,8083.0
2018-10-30 12:00:00,329.66,329.89,329.25,329.61,10611.0,301.866,302.0766,301.4906,301.8202,10611.0
2018-10-30 12:05:00,329.66,330.03,329.46,329.46,2646.0,301.866,302.2048,301.6829,301.6829,2646.0
2018-10-30 12:10:00,329.81,329.85,329.16,329.31,12435.0,302.0034,302.04,301.4082,301.5455,12435.0
2018-10-30 12:15:00,329.37,329.73,329.13,329.73,22066.0,301.6005,301.9301,301.3807,301.9301,22066.0
2018-10-30 12:20:00,329.76,329.89,329.4,329.8,11608.0,301.9576,302.0766,301.6279,301.9942,11608.0
2018-10-30 12:25:00,329.82,330.04,329.71,329.78,6450.0,302.0125,302.214,301.9118,301.9759,6450.0
2018-10-30 12:30:00,329.63,329.63,328.75,328.8,11749.0,301.8385,301.8385,301.0327,301.0785,11749.0
2018-10-30 12:35:00,328.96,329.39,328.95,329.39,2493.0,301.225,301.6188,301.2159,301.6188,2493.0
2018-10-30 12:40:00,329.44,329.59,329.15,329.34,5879.0,301.6646,301.8019,301.399,301.573,5879.0
2018-10-30 12:45:00,329.29,329.92,329.2,329.84,6760.0,301.5272,302.1041,301.4448,302.0308,6760.0
2018-10-30 12:50:00,329.83,329.92,329.56,329.61,16196.0,302.0217,302.1041,301.7745,301.8202,16196.0
2018-10-30 12:55:00,329.17,329.35,328.49,328.51,4360.0,301.4173,301.5822,300.7947,300.813,4360.0
2018-10-30 13:00:00,328.49,328.5,328.23,328.32,6764.0,300.7947,300.8038,300.5566,300.639,6764.0
2018-10-30 13:05:00,328.24,328.72,328.24,328.61,24968.0,300.5657,301.0053,300.5657,300.9045,24968.0
2018-10-30 13:10:00,328.41,328.45,327.68,327.68,13471.0,300.7214,300.758,300.053,300.053,13471.0
2018-10-30 13:15:00,327.72,328.67,327.72,328.46,17486.0,300.0896,300.9595,300.0896,300.7672,17486.0
2018-10-30 13:20:00,328.4,328.8,327.96,328.22,12194.0,300.7123,301.0785,300.3093,300.5474,12194.0
2018-10-30 13:25:00,328.16,328.16,327.42,327.53,16568.0,300.4925,300.4925,299.8149,299.9156,16568.0
2018-10-30 13:30:00,327.49,327.53,326.98,327.0,9473.0,299.879,299.9156,299.412,299.4303,9473.0
2018-10-30 13:35:00,327.03,327.42,327.02,327.41,7247.0,299.4578,299.8149,299.4486,299.8057,7247.0
2018-10-30 13:40:00,327.36,328.27,327.36,328.27,7431.0,299.7599,300.5932,299.7599,300.5932,7431.0
2018-10-30 13:45:00,328.28,328.34,327.84,328.2,4200.0,300.6024,300.6573,300.1995,300.5291,4200.0
2018-10-30 13:50:00,328.13,328.21,327.72,327.93,8485.0,300.465,300.5383,300.0896,300.2819,8485.0
2018-10-30 13:55:00,327.94,328.61,327.81,328.5,13334.0,300.291,300.9045,300.172,300.8038,13334.0
2018-10-30 14:00:00,328.53,328.76,327.76,328.04,9100.0,300.8313,301.0419,300.1262,300.3826,9100.0
2018-10-30 14:05:00,327.99,328.09,327.49,327.57,11934.0,300.3368,300.4284,299.879,299.9522,11934.0
2018-10-30 14:10:00,327.4,327.85,327.35,327.67,10352.0,299.7966,300.2086,299.7508,300.0438,10352.0
2018-10-30 14:15:00,327.64,327.76,327.32,327.64,13764.0,300.0163,300.1262,299.7233,300.0163,13764.0
2018-10-30 14:20:00,327.64,328.38,327.58,328.16,21938.0,300.0163,300.6939,299.9614,300.4925,21938.0
2018-10-30 14:25:00,328.07,328.25,327.57,327.63,16225.0,300.4101,300.5749,299.9522,300.0072,16225.0
2018-10-30 14:30:00,327.74,328.24,327.28,328.24,23252.0,300.1079,300.5657,299.6867,300.5657,23252.0
2018-10-30 14:35:00,328.36,328.36,328.0,328.09,20871.0,300.6756,300.6756,300.346,300.4284,20871.0
2018-10-30 14:40:00,328.14,328.34,327.84,328.23,11411.0,300.4742,300.6573,300.1995,300.5566,11411.0
2018-10-30 14:45:00,328.19,328.32,328.01,328.27,14515.0,300.52,300.639,300.3551,300.5932,14515.0
2018-10-30 14:50:00,328.3,329.29,328.26,328.73,21482.0,300.6207,301.5272,300.5841,301.0144,21482.0
2018-10-30 14:55:00,328.89,329.7,328.76,329.34,24402.0,301.1609,301.9026,301.0419,301.573,24402.0
2018-10-30 15:00:00,329.46,329.46,328.61,329.02,16142.0,301.6829,301.6829,300.9045,301.28,16142.0
2018-10-30 15:05:00,329.02,329.34,328.9,329.34,19144.0,301.28,301.573,301.1701,301.573,19144.0
2018-10-30 15:10:00,329.29,330.18,329.26,329.62,18267.0,301.5272,302.3422,301.4997,301.8294,18267.0
2018-10-30 15:15:00,329.91,329.99,329.4,329.78,25464.0,302.0949,302.1682,301.6279,301.9759,25464.0
2018-10-30 15:20:00,329.75,329.93,329.37,329.74,29567.0,301.9484,302.1133,301.6005,301.9393,29567.0
2018-10-30 15:25:00,329.75,330.58,329.74,330.21,17238.0,301.9484,302.7085,301.9393,302.3696,17238.0
2018-10-30 15:30:00,330.46,330.76,330.0,330.61,36873.0,302.5986,302.8733,302.1774,302.7359,36873.0
2018-10-30 15:35:00,330.58,330.73,330.12,330.12,33144.0,302.7085,302.8458,302.2872,302.2872,33144.0
2018-10-30 15:40:00,330.32,330.66,330.12,330.35,30601.0,302.4704,302.7817,302.2872,302.4978,30601.0
2018-10-30 15:45:00,330.39,330.72,330.15,330.47,70917.0,302.5345,302.8367,302.3147,302.6077,70917.0
2018-10-30 15:50:00,330.53,331.14,330.53,331.11,34739.0,302.6627,303.2212,302.6627,303.1938,34739.0
2018-10-30 15:55:00,331.08,331.39,330.8,331.03,99300.0,303.1663,303.4502,302.9099,303.1205,99300.0
2018-10-31 09:30:00,333.93,334.18,333.33,333.75,55454.0,305.776,306.0049,305.2266,305.6112,55454.0
2018-10-31 09:35:00,333.78,333.89,332.43,332.85,28100.0,305.6387,305.7394,304.4025,304.7871,28100.0
2018-10-31 09:40:00,332.8,333.55,332.74,333.45,18201.0,304.7413,305.4281,304.6863,305.3365,18201.0
2018-10-31 09:45:00,333.63,333.81,332.8,332.8,24928.0,305.5013,305.6661,304.7413,304.7413,24928.0
2018-10-31 09:50:00,332.79,333.89,332.79,333.8,12777.0,304.7321,305.7394,304.7321,305.657,12777.0
2018-10-31 09:55:00,333.84,334.03,333.5,333.9,15220.0,305.6936,305.8676,305.3823,305.7485,15220.0
2018-10-31 10:00:00,333.89,333.95,333.44,333.61,22258.0,305.7394,305.7943,305.3273,305.483,22258.0
2018-10-31 10:05:00,333.61,333.65,332.94,333.07,8170.0,305.483,305.5196,304.8695,304.9885,8170.0
2018-10-31 10:10:00,333.1,333.44,332.61,332.84,21302.0,305.016,305.3273,304.5673,304.7779,21302.0
2018-10-31 10:15:00,332.89,333.7,332.84,333.6,15562.0,304.8237,305.5654,304.7779,305.4738,15562.0
2018-10-31 10:20:00,333.63,334.2,333.51,334.15,6898.0,305.5013,306.0232,305.3914,305.9775,6898.0
2018-10-31 10:25:00,334.09,334.35,334.0,334.02,25583.0,305.9225,306.1606,305.8401,305.8584,25583.0
2018-10-31 10:30:00,334.05,334.63,334.02,334.56,8589.0,305.8859,306.417,305.8584,306.3529,8589.0
2018-10-31 10:35:00,334.6,334.65,334.4,334.55,12799.0,306.3895,306.4353,306.2064,306.3437,12799.0
2018-10-31 10:40:00,334.58,334.83,334.39,334.83,14098.0,306.3712,306.6001,306.1972,306.6001,14098.0
2018-10-31 10:45:00,334.86,335.03,333.76,333.77,9413.0,306.6276,306.7833,305.6203,305.6295,9413.0
2018-10-31 10:50:00,333.77,333.85,333.32,333.66,19994.0,305.6295,305.7028,305.2174,305.5288,19994.0
2018-10-31 10:55:00,333.72,333.86,333.39,333.48,15778.0,305.5837,305.7119,305.2815,305.364,15778.0
2018-10-31 11:00:00,333.58,333.92,332.94,333.04,17858.0,305.4555,305.7669,304.8695,304.961,17858.0
2018-10-31 11:05:00,333.03,333.53,333.03,333.35,30787.0,304.9519,305.4097,304.9519,305.2449,30787.0
2018-10-31 11:10:00,333.44,333.79,333.07,333.21,20016.0,305.3273,305.6478,304.9885,305.1167,20016.0
2018-10-31 11:15:00,333.12,333.4,333.06,333.15,12335.0,305.0343,305.2907,304.9794,305.0618,12335.0
2018-10-31 11:20:00,333.16,333.87,333.16,333.75,10930.0,305.0709,305.7211,305.0709,305.6112,10930.0
2018-10-31 11:25:00,333.59,333.93,333.49,333.81,14905.0,305.4647,305.776,305.3731,305.6661,14905.0
2018-10-31 11:30:00,333.79,333.82,333.5,333.69,5300.0,305.6478,305.6753,305.3823,305.5562,5300.0
2018-10-31 11:35:00,333.56,334.14,333.38,334.09,7092.0,305.4372,305.9683,305.2724,305.9225,7092.0
2018-10-31 11:40:00,334.24,334.24,333.23,333.26,8163.0,306.0599,306.0599,305.135,305.1625,8163.0
2018-10-31 11:45:00,333.21,333.67,333.21,333.3,11100.0,305.1167,305.5379,305.1167,305.1991,11100.0
2018-10-31 11:50:00,333.47,333.98,333.35,333.86,14151.0,305.3548,305.8218,305.2449,305.7119,14151.0
2018-10-31 11:55:00,333.77,333.77,333.28,333.56,14731.0,305.6295,305.6295,305.1808,305.4372,14731.0
2018-10-31 12:00:00,333.68,333.74,332.46,332.61,22198.0,305.5471,305.602,304.4299,304.5673,22198.0
2018-10-31 12:05:00,332.71,332.72,332.35,332.69,11587.0,304.6589,304.668,304.3292,304.6406,11587.0
2018-10-31 12:10:00,332.77,333.02,332.67,332.98,7386.0,304.7138,304.9427,304.6222,304.9061,7386.0
2018-10-31 12:15:00,333.04,333.05,332.69,332.93,18432.0,304.961,304.9702,304.6406,304.8603,18432.0
2018-10-31 12:20:00,332.92,333.28,332.8,333.17,9759.0,304.8512,305.1808,304.7413,305.0801,9759.0
2018-10-31 12:25:00,333.35,333.61,333.27,333.3,5131.0,305.2449,305.483,305.1717,305.1991,5131.0
2018-10-31 12:30:00,333.09,333.11,332.81,332.89,3056.0,305.0068,305.0251,304.7504,304.8237,3056.0
2018-10-31 12:35:00,333.03,333.65,333.03,333.65,7134.0,304.9519,305.5196,304.9519,305.5196,7134.0
2018-10-31 12:40:00,333.66,333.76,333.14,333.64,6301.0,305.5288,305.6203,305.0526,305.5105,6301.0
2018-10-31 12:45:00,333.67,333.81,333.56,333.64,3712.0,305.5379,305.6661,305.4372,305.5105,3712.0
2018-10-31 12:50:00,333.6,333.68,333.22,333.68,3139.0,305.4738,305.5471,305.1259,305.5471,3139.0
2018-10-31 12:55:00,333.67,334.12,333.67,333.96,1936.0,305.5379,305.95,305.5379,305.8035,1936.0
2018-10-31 13:00:00,334.02,334.25,333.96,334.03,12918.0,305.8584,306.069,305.8035,305.8676,12918.0
2018-10-31 13:05:00,334.09,334.27,334.04,334.11,7531.0,305.9225,306.0873,305.8767,305.9408,7531.0
2018-10-31 13:10:00,334.35,334.72,334.35,334.44,11023.0,306.1606,306.4994,306.1606,306.243,11023.0
2018-10-31 13:15:00,334.53,334.78,334.41,334.56,11614.0,306.3254,306.5543,306.2155,306.3529,11614.0
2018-10-31 13:20:00,334.59,334.7,334.35,334.58,6181.0,306.3804,306.4811,306.1606,306.3712,6181.0
2018-10-31 13:25:00,334.64,334.64,333.93,334.04,7817.0,306.4262,306.4262,305.776,305.8767,7817.0
2018-10-31 13:30:00,334.11,334.11,333.82,333.82,6354.0,305.9408,305.9408,305.6753,305.6753,6354.0
2018-10-31 13:35:00,333.81,333.83,333.5,333.54,8740.0,305.6661,305.6844,305.3823,305.4189,8740.0
2018-10-31 13:40:00,333.57,334.26,333.46,334.26,10550.0,305.4464,306.0782,305.3456,306.0782,10550.0
2018-10-31 13:45:00,334.26,334.44,334.08,334.34,9850.0,306.0782,306.243,305.9134,306.1514,9850.0
2018-10-31 13:50:00,334.4,334.54,334.19,334.23,4808.0,306.2064,306.3346,306.0141,306.0507,4808.0
2018-10-31 13:55:00,334.24,334.4,334.14,334.31,6784.0,306.0599,306.2064,305.9683,306.124,6784.0
2018-10-31 14:00:00,334.3,334.47,333.84,334.38,12403.0,306.1148,306.2705,305.6936,306.1881,12403.0
2018-10-31 14:05:00,334.36,334.6,334.09,334.42,14530.0,306.1698,306.3895,305.9225,306.2247,14530.0
2018-10-31 14:10:00,334.48,334.65,334.38,334.57,9793.0,306.2796,306.4353,306.1881,306.3621,9793.0
2018-10-31 14:15:00,334.52,334.95,334.52,334.78,15178.0,306.3163,306.71,306.3163,306.5543,15178.0
2018-10-31 14:20:00,334.74,334.79,334.49,334.66,4331.0,306.5177,306.5635,306.2888,306.4445,4331.0
2018-10-31 14:25:00,334.7,334.79,334.44,334.76,9287.0,306.4811,306.5635,306.243,306.536,9287.0
2018-10-31 14:30:00,334.7,334.93,334.55,334.7,11413.0,306.4811,306.6917,306.3437,306.4811,11413.0
2018-10-31 14:35:00,334.72,334.84,334.53,334.71,11863.0,306.4994,306.6093,306.3254,306.4902,11863.0
2018-10-31 14:40:00,334.77,335.01,334.65,334.68,11136.0,306.5452,306.765,306.4353,306.4628,11136.0
2018-10-31 14:45:00,334.75,334.87,334.42,334.43,9169.0,306.5269,306.6368,306.2247,306.2339,9169.0
2018-10-31 14:50:00,334.41,334.64,334.29,334.63,12009.0,306.2155,306.4262,306.1057,306.417,12009.0
2018-10-31 14:55:00,334.7,334.82,334.52,334.66,10661.0,306.4811,306.591,306.3163,306.4445,10661.0
2018-10-31 15:00:00,334.63,335.07,334.46,334.92,45185.0,306.417,306.8199,306.2613,306.6825,45185.0
2018-10-31 15:05:00,334.89,335.1,334.65,334.67,15878.0,306.6551,306.8474,306.4353,306.4536,15878.0
2018-10-31 15:10:00,334.61,335.03,334.48,334.98,12519.0,306.3987,306.7833,306.2796,306.7375,12519.0
2018-10-31 15:15:00,334.96,335.07,334.61,334.74,27377.0,306.7192,306.8199,306.3987,306.5177,27377.0
2018-10-31 15:20:00,334.74,334.83,334.05,334.29,36379.0,306.5177,306.6001,305.8859,306.1057,36379.0
2018-10-31 15:25:00,334.3,334.33,333.89,334.33,13190.0,306.1148,306.1423,305.7394,306.1423,13190.0
2018-10-31 15:30:00,334.34,334.42,333.69,333.83,26273.0,306.1514,306.2247,305.5562,305.6844,26273.0
2018-10-31 15:35:00,333.82,333.86,333.04,333.04,14650.0,305.6753,305.7119,304.961,304.961,14650.0
2018-10-31 15:40:00,333.19,333.49,333.03,333.03,25515.0,305.0984,305.3731,304.9519,304.9519,25515.0
2018-10-31 15:45:00,333.03,333.17,332.21,332.27,47403.0,304.9519,305.0801,304.201,304.256,47403.0
2018-10-31 15:50:00,332.27,332.62,332.27,332.35,70995.0,304.256,304.5765,304.256,304.3292,70995.0
2018-10-31 15:55:00,332.33,332.54,331.93,332.22,169799.0,304.3109,304.5032,303.9446,304.2102,169799.0
2018-11-01 09:30:00,333.42,333.71,332.88,333.31,130307.0,305.309,305.5746,304.8145,305.2083,130307.0
2018-11-01 09:35:00,333.37,334.22,333.25,334.13,74702.0,305.2632,306.0416,305.1533,305.9592,74702.0
2018-11-01 09:40:00,334.2,334.3,333.78,334.23,17684.0,306.0232,306.1148,305.6387,306.0507,17684.0
2018-11-01 09:45:00,334.4,334.47,333.71,334.18,44790.0,306.2064,306.2705,305.5746,306.0049,44790.0
2018-11-01 09:50:00,334.11,334.85,333.7,334.73,27967.0,305.9408,306.6184,305.5654,306.5086,27967.0
2018-11-01 09:55:00,334.82,335.11,334.39,334.43,17260.0,306.591,306.8565,306.1972,306.2339,17260.0
2018-11-01 10:00:00,334.37,334.37,333.76,333.9,43252.0,306.1789,306.1789,305.6203,305.7485,43252.0
2018-11-01 10:05:00,333.92,334.13,333.27,333.94,42116.0,305.7669,305.9592,305.1717,305.7852,42116.0
2018-11-01 10:10:00,334.0,335.2,334.0,335.04,10564.0,305.8401,306.9389,305.8401,306.7924,10564.0
2018-11-01 10:15:00,335.03,335.37,334.59,334.67,5976.0,306.7833,307.0946,306.3804,306.4536,5976.0
2018-11-01 10:20:00,334.6,334.88,334.26,334.84,20522.0,306.3895,306.6459,306.0782,306.6093,20522.0
2018-11-01 10:25:00,334.85,335.27,334.75,335.0,20106.0,306.6184,307.003,306.5269,306.7558,20106.0
2018-11-01 10:30:00,335.05,335.93,334.92,335.76,12199.0,306.8016,307.6074,306.6825,307.4517,12199.0
2018-11-01 10:35:00,335.8,336.07,335.46,335.56,61734.0,307.4884,307.7356,307.177,307.2686,61734.0
2018-11-01 10:40:00,335.46,335.58,335.17,335.43,16104.0,307.177,307.2869,306.9115,307.1495,16104.0
2018-11-01 10:45:00,335.36,335.94,335.36,335.77,13680.0,307.0854,307.6165,307.0854,307.4609,13680.0
2018-11-01 10:50:00,335.79,336.09,335.74,335.92,13023.0,307.4792,307.7539,307.4334,307.5982,13023.0
2018-11-01 10:55:00,335.93,336.25,335.69,336.25,10248.0,307.6074,307.9004,307.3876,307.9004,10248.0
2018-11-01 11:00:00,336.3,336.57,335.43,335.64,27032.0,307.9462,308.1934,307.1495,307.3418,27032.0
2018-11-01 11:05:00,335.71,336.08,335.51,335.69,22804.0,307.4059,307.7447,307.2228,307.3876,22804.0
2018-11-01 11:10:00,335.8,336.19,335.69,336.06,13389.0,307.4884,307.8455,307.3876,307.7264,13389.0
2018-11-01 11:15:00,336.08,336.4,335.77,336.4,6600.0,307.7447,308.0378,307.4609,308.0378,6600.0
2018-11-01 11:20:00,336.46,336.5,336.05,336.42,24481.0,308.0927,308.1293,307.7173,308.0561,24481.0
2018-11-01 11:25:00,336.33,336.54,336.26,336.41,8194.0,307.9737,308.166,307.9096,308.0469,8194.0
2018-11-01 11:30:00,336.44,336.56,336.06,336.27,9190.0,308.0744,308.1843,307.7264,307.9187,9190.0
2018-11-01 11:35:00,336.32,336.64,336.04,336.26,13204.0,307.9645,308.2575,307.7081,307.9096,13204.0
2018-11-01 11:40:00,336.29,336.46,336.1,336.29,12981.0,307.937,308.0927,307.7631,307.937,12981.0
2018-11-01 11:45:00,336.31,336.41,335.89,336.28,6500.0,307.9554,308.0469,307.5708,307.9279,6500.0
2018-11-01 11:50:00,336.32,336.57,336.08,336.57,7302.0,307.9645,308.1934,307.7447,308.1934,7302.0
2018-11-01 11:55:00,336.67,336.83,336.3,336.34,14439.0,308.285,308.4315,307.9462,307.9828,14439.0
2018-11-01 12:00:00,336.25,336.25,336.02,336.13,2500.0,307.9004,307.9004,307.6898,307.7905,2500.0
2018-11-01 12:05:00,336.12,336.51,335.99,336.5,15150.0,307.7814,308.1385,307.6623,308.1293,15150.0
2018-11-01 12:10:00,336.34,336.49,336.16,336.44,8973.0,307.9828,308.1202,307.818,308.0744,8973.0
2018-11-01 12:15:00,336.38,336.38,335.64,335.69,9220.0,308.0195,308.0195,307.3418,307.3876,9220.0
2018-11-01 12:20:00,335.65,335.89,335.64,335.83,11361.0,307.351,307.5708,307.3418,307.5158,11361.0
2018-11-01 12:25:00,335.82,336.08,335.57,336.06,10328.0,307.5067,307.7447,307.2777,307.7264,10328.0
2018-11-01 12:30:00,336.29,336.5,336.2,336.49,5103.0,307.937,308.1293,307.8546,308.1202,5103.0
2018-11-01 12:35:00,336.49,336.49,336.13,336.48,3500.0,308.1202,308.1202,307.7905,308.111,3500.0
2018-11-01 12:40:00,336.54,336.91,336.54,336.91,3800.0,308.166,308.5048,308.166,308.5048,3800.0
2018-11-01 12:45:00,336.81,336.85,336.55,336.82,3600.0,308.4132,308.4498,308.1751,308.4224,3600.0
2018-11-01 12:50:00,336.99,337.37,336.99,337.33,3501.0,308.578,308.926,308.578,308.8894,3501.0
2018-11-01 12:55:00,337.32,337.62,337.18,337.62,2900.0,308.8802,309.1549,308.752,309.1549,2900.0
2018-11-01 13:00:00,337.5,337.61,337.37,337.45,3648.0,309.045,309.1457,308.926,308.9992,3648.0
2018-11-01 13:05:00,337.41,337.48,337.05,337.07,3610.0,308.9626,309.0267,308.633,308.6513,3610.0
2018-11-01 13:10:00,337.16,337.77,337.16,337.74,10308.0,308.7337,309.2923,308.7337,309.2648,10308.0
2018-11-01 13:15:00,337.69,337.83,337.5,337.82,2500.0,309.219,309.3472,309.045,309.338,2500.0
2018-11-01 13:20:00,337.8,337.84,337.53,337.71,7101.0,309.3197,309.3564,309.0725,309.2373,7101.0
2018-11-01 13:25:00,337.76,338.11,337.73,338.05,3375.0,309.2831,309.6036,309.2556,309.5487,3375.0
2018-11-01 13:30:00,338.13,338.14,337.88,338.0,3260.0,309.6219,309.6311,309.393,309.5029,3260.0
2018-11-01 13:35:00,338.02,338.02,337.7,337.91,9788.0,309.5212,309.5212,309.2282,309.4205,9788.0
2018-11-01 13:40:00,338.03,338.27,337.99,338.26,1677.0,309.5303,309.7501,309.4937,309.7409,1677.0
2018-11-01 13:45:00,338.24,338.28,337.82,337.82,12004.0,309.7226,309.7593,309.338,309.338,12004.0
2018-11-01 13:50:00,337.85,338.04,337.6,337.92,2449.0,309.3655,309.5395,309.1366,309.4296,2449.0
2018-11-01 13:55:00,337.89,338.19,337.72,338.14,4636.0,309.4021,309.6768,309.2465,309.6311,4636.0
2018-11-01 14:00:00,338.14,338.28,337.81,338.23,4930.0,309.6311,309.7593,309.3289,309.7135,4930.0
2018-11-01 14:05:00,338.19,338.19,337.69,337.83,8598.0,309.6768,309.6768,309.219,309.3472,8598.0
2018-11-01 14:10:00,337.81,338.03,337.81,338.02,6651.0,309.3289,309.5303,309.3289,309.5212,6651.0
2018-11-01 14:15:00,338.01,338.4,338.01,338.29,3951.0,309.512,309.8691,309.512,309.7684,3951.0
2018-11-01 14:20:00,338.29,338.52,338.2,338.51,5541.0,309.7684,309.979,309.686,309.9699,5541.0
2018-11-01 14:25:00,338.53,338.57,338.35,338.46,3338.0,309.9882,310.0248,309.8234,309.9241,3338.0
2018-11-01 14:30:00,338.49,338.56,338.13,338.26,7385.0,309.9516,310.0157,309.6219,309.7409,7385.0
2018-11-01 14:35:00,338.33,338.48,338.21,338.48,11198.0,309.805,309.9424,309.6952,309.9424,11198.0
2018-11-01 14:40:00,338.39,338.62,338.29,338.61,3257.0,309.86,310.0706,309.7684,310.0614,3257.0
2018-11-01 14:45:00,338.71,338.79,338.66,338.79,3398.0,310.153,310.2263,310.1072,310.2263,3398.0
2018-11-01 14:50:00,338.7,338.76,338.53,338.69,4122.0,310.1438,310.1988,309.9882,310.1347,4122.0
2018-11-01 14:55:00,338.78,339.0,338.78,338.93,2847.0,310.2171,310.4186,310.2171,310.3545,2847.0
2018-11-01 15:00:00,338.84,338.84,338.56,338.65,2600.0,310.272,310.272,310.0157,310.0981,2600.0
2018-11-01 15:05:00,338.61,338.61,338.21,338.42,3241.0,310.0614,310.0614,309.6952,309.8875,3241.0
2018-11-01 15:10:00,338.45,338.7,338.32,338.56,29086.0,309.9149,310.1438,309.7959,310.0157,29086.0
2018-11-01 15:15:00,338.53,338.55,338.32,338.45,22229.0,309.9882,310.0065,309.7959,309.9149,22229.0
2018-11-01 15:20:00,338.51,338.51,338.25,338.45,6751.0,309.9699,309.9699,309.7318,309.9149,6751.0
2018-11-01 15:25:00,338.51,338.73,338.43,338.73,13249.0,309.9699,310.1713,309.8966,310.1713,13249.0
2018-11-01 15:30:00,338.69,338.71,338.3,338.48,13439.0,310.1347,310.153,309.7776,309.9424,13439.0
2018-11-01 15:35:00,338.48,338.75,338.48,338.71,14523.0,309.9424,310.1896,309.9424,310.153,14523.0
2018-11-01 15:40:00,338.73,339.12,338.55,339.12,7247.0,310.1713,310.5284,310.0065,310.5284,7247.0
2018-11-01 15:45:00,339.08,339.08,338.51,338.91,38581.0,310.4918,310.4918,309.9699,310.3361,38581.0
2018-11-01 15:50:00,338.87,339.1,338.78,338.88,33666.0,310.2995,310.5101,310.2171,310.3087,33666.0
2018-11-01 15:55:00,338.88,339.11,338.61,338.75,87624.0,310.3087,310.5193,310.0614,310.1896,87624.0
2018-11-02 09:30:00,340.62,341.25,339.98,340.76,57787.0,311.902,312.4789,311.3159,312.0302,57787.0
2018-11-02 09:35:00,340.75,340.96,340.16,340.52,25224.0,312.021,312.2133,311.4808,311.8104,25224.0
2018-11-02 09:40:00,340.31,340.98,340.31,340.85,6474.0,311.6181,312.2316,311.6181,312.1126,6474.0
2018-11-02 09:45:00,340.79,341.32,340.71,341.3,25031.0,312.0576,312.543,311.9844,312.5246,25031.0
2018-11-02 09:50:00,341.3,341.33,340.41,340.48,20203.0,312.5246,312.5521,311.7097,311.7738,20203.0
2018-11-02 09:55:00,340.43,341.01,340.37,340.94,26606.0,311.728,312.2591,311.673,312.195,26606.0
2018-11-02 10:00:00,340.93,340.96,340.34,340.34,19795.0,312.1858,312.2133,311.6456,311.6456,19795.0
2018-11-02 10:05:00,340.39,340.65,340.17,340.57,18282.0,311.6914,311.9294,311.4899,311.8562,18282.0
2018-11-02 10:10:00,340.6,340.83,340.36,340.72,5635.0,311.8837,312.0943,311.6639,311.9935,5635.0
2018-11-02 10:15:00,340.67,340.97,340.3,340.93,12465.0,311.9478,312.2225,311.609,312.1858,12465.0
2018-11-02 10:20:00,340.98,340.99,340.45,340.5,45602.0,312.2316,312.2408,311.7463,311.7921,45602.0
2018-11-02 10:25:00,340.47,340.47,339.66,339.66,8192.0,311.7646,311.7646,311.0229,311.0229,8192.0
2018-11-02 10:30:00,339.58,339.62,339.16,339.16,13070.0,310.9497,310.9863,310.5651,310.5651,13070.0
2018-11-02 10:35:00,339.05,339.05,338.45,338.69,14983.0,310.4643,310.4643,309.9149,310.1347,14983.0
2018-11-02 10:40:00,338.68,338.84,337.99,338.73,38243.0,310.1255,310.272,309.4937,310.1713,38243.0
2018-11-02 10:45:00,338.79,339.17,338.77,338.94,22157.0,310.2263,310.5742,310.2079,310.3636,22157.0
2018-11-02 10:50:00,338.89,339.65,338.86,339.59,15676.0,310.3178,311.0138,310.2904,310.9588,15676.0
2018-11-02 10:55:00,339.62,340.0,339.24,339.95,24400.0,310.9863,311.3342,310.6383,311.2885,24400.0
2018-11-02 11:00:00,339.84,340.01,339.11,339.22,10942.0,311.1877,311.3434,310.5193,310.62,10942.0
2018-11-02 11:05:00,339.02,339.06,338.63,339.06,2810.0,310.4369,310.4735,310.0798,310.4735,2810.0
2018-11-02 11:10:00,339.13,339.47,338.45,338.45,24352.0,310.5376,310.8489,309.9149,309.9149,24352.0
2018-11-02 11:15:00,338.33,338.68,338.09,338.44,9598.0,309.805,310.1255,309.5853,309.9058,9598.0
2018-11-02 11:20:00,338.28,338.4,337.85,338.24,13239.0,309.7593,309.8691,309.3655,309.7226,13239.0
2018-11-02 11:25:00,338.31,338.32,337.44,337.77,17935.0,309.7867,309.7959,308.9901,309.2923,17935.0
2018-11-02 11:30:00,337.96,338.37,337.82,338.01,7574.0,309.4662,309.8417,309.338,309.512,7574.0
2018-11-02 11:35:00,337.91,338.15,337.41,338.1,11389.0,309.4205,309.6402,308.9626,309.5944,11389.0
2018-11-02 11:40:00,338.11,338.29,337.99,338.02,19718.0,309.6036,309.7684,309.4937,309.5212,19718.0
2018-11-02 11:45:00,337.93,338.14,337.78,337.97,6031.0,309.4388,309.6311,309.3014,309.4754,6031.0
2018-11-02 11:50:00,337.99,338.26,337.93,337.97,12896.0,309.4937,309.7409,309.4388,309.4754,12896.0
2018-11-02 11:55:00,337.99,338.55,337.85,338.55,6508.0,309.4937,310.0065,309.3655,310.0065,6508.0
2018-11-02 12:00:00,338.64,338.64,338.27,338.47,4725.0,310.0889,310.0889,309.7501,309.9332,4725.0
2018-11-02 12:05:00,338.58,338.82,338.0,338.01,7701.0,310.034,310.2537,309.5029,309.512,7701.0
2018-11-02 12:10:00,337.93,338.11,337.78,338.09,2523.0,309.4388,309.6036,309.3014,309.5853,2523.0
2018-11-02 12:15:00,338.01,338.37,337.95,338.2,13101.0,309.512,309.8417,309.4571,309.686,13101.0
2018-11-02 12:20:00,338.06,338.06,337.89,338.0,2227.0,309.5578,309.5578,309.4021,309.5029,2227.0
2018-11-02 12:25:00,337.84,338.47,337.83,338.4,4308.0,309.3564,309.9332,309.3472,309.8691,4308.0
2018-11-02 12:30:00,338.48,338.51,337.03,337.03,10036.0,309.9424,309.9699,308.6146,308.6146,10036.0
2018-11-02 12:35:00,337.05,337.28,336.59,337.01,16173.0,308.633,308.8436,308.2117,308.5963,16173.0
2018-11-02 12:40:00,337.08,337.42,337.04,337.39,5380.0,308.6604,308.9718,308.6238,308.9443,5380.0
2018-11-02 12:45:00,337.24,337.51,337.09,337.3,3413.0,308.8069,309.0542,308.6696,308.8619,3413.0
2018-11-02 12:50:00,337.41,337.42,336.59,336.59,2457.0,308.9626,308.9718,308.2117,308.2117,2457.0
2018-11-02 12:55:00,336.62,336.62,336.24,336.48,5528.0,308.2392,308.2392,307.8913,308.111,5528.0
2018-11-02 13:00:00,336.64,336.64,336.29,336.33,7953.0,308.2575,308.2575,307.937,307.9737,7953.0
2018-11-02 13:05:00,336.15,336.8,335.98,336.8,3691.0,307.8088,308.404,307.6532,308.404,3691.0
2018-11-02 13:10:00,336.93,337.58,336.93,337.55,3841.0,308.5231,309.1183,308.5231,309.0908,3841.0
2018-11-02 13:15:00,337.56,337.69,337.48,337.69,1300.0,309.1,309.219,309.0267,309.219,1300.0
2018-11-02 13:20:00,337.92,337.92,337.59,337.81,4442.0,309.4296,309.4296,309.1274,309.3289,4442.0
2018-11-02 13:25:00,337.83,337.89,337.36,337.53,8114.0,309.3472,309.4021,308.9168,309.0725,8114.0
2018-11-02 13:30:00,337.53,337.76,337.42,337.61,4837.0,309.0725,309.2831,308.9718,309.1457,4837.0
2018-11-02 13:35:00,337.7,337.7,337.25,337.35,1600.0,309.2282,309.2282,308.8161,308.9077,1600.0
2018-11-02 13:40:00,337.22,338.0,337.17,337.93,6470.0,308.7886,309.5029,308.7428,309.4388,6470.0
2018-11-02 13:45:00,337.87,338.23,337.82,338.01,2700.0,309.3838,309.7135,309.338,309.512,2700.0
2018-11-02 13:50:00,338.02,338.17,337.83,338.04,11792.0,309.5212,309.6585,309.3472,309.5395,11792.0
2018-11-02 13:55:00,338.08,338.12,338.01,338.05,500.0,309.5761,309.6127,309.512,309.5487,500.0
2018-11-02 14:00:00,338.22,338.23,337.73,337.73,3974.0,309.7043,309.7135,309.2556,309.2556,3974.0
2018-11-02 14:05:00,337.46,337.57,337.37,337.45,3470.0,309.0084,309.1091,308.926,308.9992,3470.0
2018-11-02 14:10:00,337.13,337.13,336.79,336.79,328.0,308.7062,308.7062,308.3949,308.3949,328.0
2018-11-02 14:15:00,336.79,337.12,336.57,337.12,12690.0,308.3949,308.6971,308.1934,308.6971,12690.0
2018-11-02 14:20:00,337.01,337.02,336.79,336.84,4932.0,308.5963,308.6055,308.3949,308.4407,4932.0
2018-11-02 14:25:00,336.81,339.04,336.79,339.04,8479.0,308.4132,310.4552,308.3949,310.4552,8479.0
2018-11-02 14:30:00,339.03,339.03,338.25,338.3,44249.0,310.446,310.446,309.7318,309.7776,44249.0
2018-11-02 14:35:00,338.44,338.51,337.83,337.83,7381.0,309.9058,309.9699,309.3472,309.3472,7381.0
2018-11-02 14:40:00,337.83,338.54,337.81,338.29,11838.0,309.3472,309.9973,309.3289,309.7684,11838.0
2018-11-02 14:45:00,338.33,338.47,338.15,338.47,2120.0,309.805,309.9332,309.6402,309.9332,2120.0
2018-11-02 14:50:00,338.49,338.57,338.38,338.56,2487.0,309.9516,310.0248,309.8508,310.0157,2487.0
2018-11-02 14:55:00,338.61,338.73,338.44,338.48,17013.0,310.0614,310.1713,309.9058,309.9424,17013.0
2018-11-02 15:00:00,338.45,338.73,337.72,338.02,10443.0,309.9149,310.1713,309.2465,309.5212,10443.0
2018-11-02 15:05:00,338.04,338.4,338.0,338.35,5112.0,309.5395,309.8691,309.5029,309.8234,5112.0
2018-11-02 15:10:00,338.37,339.17,338.37,338.89,12383.0,309.8417,310.5742,309.8417,310.3178,12383.0
2018-11-02 15:15:00,338.9,339.04,338.53,338.71,7542.0,310.327,310.4552,309.9882,310.153,7542.0
2018-11-02 15:20:00,338.68,339.07,338.68,339.07,6300.0,310.1255,310.4827,310.1255,310.4827,6300.0
2018-11-02 15:25:00,339.08,339.08,338.61,338.81,12276.0,310.4918,310.4918,310.0614,310.2446,12276.0
2018-11-02 15:30:00,338.77,338.87,338.5,338.73,5207.0,310.2079,310.2995,309.9607,310.1713,5207.0
2018-11-02 15:35:00,338.68,339.16,338.41,339.09,12113.0,310.1255,310.5651,309.8783,310.501,12113.0
2018-11-02 15:40:00,339.1,339.28,338.81,339.11,42601.0,310.5101,310.6749,310.2446,310.5193,42601.0
2018-11-02 15:45:00,339.07,339.07,338.56,338.92,5604.0,310.4827,310.4827,310.0157,310.3453,5604.0
2018-11-02 15:50:00,338.81,339.08,338.66,338.87,13838.0,310.2446,310.4918,310.1072,310.2995,13838.0
2018-11-02 15:55:00,338.91,339.15,338.67,339.06,62862.0,310.3361,310.5559,310.1164,310.4735,62862.0
2018-11-05 09:30:00,339.45,340.98,339.45,340.95,36510.0,310.8306,312.2316,310.8306,312.2041,36510.0
2018-11-05 09:35:00,340.98,341.86,340.92,341.32,46897.0,312.2316,313.0374,312.1767,312.543,46897.0
2018-11-05 09:40:00,341.4,341.44,340.36,340.38,13305.0,312.6162,312.6528,311.6639,311.6822,13305.0
2018-11-05 09:45:00,340.46,340.59,340.34,340.34,17171.0,311.7555,311.8745,311.6456,311.6456,17171.0
2018-11-05 09:50:00,340.34,340.87,340.34,340.37,6447.0,311.6456,312.1309,311.6456,311.673,6447.0
2018-11-05 09:55:00,340.46,340.58,339.83,339.83,4660.0,311.7555,311.8653,311.1786,311.1786,4660.0
2018-11-05 10:00:00,339.7,339.86,339.37,339.45,3200.0,311.0595,311.206,310.7574,310.8306,3200.0
2018-11-05 10:05:00,339.32,339.39,338.79,338.79,6894.0,310.7116,310.7757,310.2263,310.2263,6894.0
2018-11-05 10:10:00,338.67,338.87,338.28,338.83,13788.0,310.1164,310.2995,309.7593,310.2629,13788.0
2018-11-05 10:15:00,338.81,338.82,338.54,338.73,8686.0,310.2446,310.2537,309.9973,310.1713,8686.0
2018-11-05 10:20:00,338.89,338.95,338.58,338.95,8374.0,310.3178,310.3728,310.034,310.3728,8374.0
2018-11-05 10:25:00,338.83,339.76,338.82,339.56,7992.0,310.2629,311.1145,310.2537,310.9313,7992.0
2018-11-05 10:30:00,339.59,340.07,339.58,339.79,6086.0,310.9588,311.3983,310.9497,311.1419,6086.0
2018-11-05 10:35:00,339.73,340.01,339.5,339.57,2762.0,311.087,311.3434,310.8764,310.9405,2762.0
2018-11-05 10:40:00,339.59,339.99,339.58,339.85,6500.0,310.9588,311.3251,310.9497,311.1969,6500.0
2018-11-05 10:45:00,339.76,339.76,339.18,339.33,3171.0,311.1145,311.1145,310.5834,310.7207,3171.0
2018-11-05 10:50:00,339.56,339.98,339.47,339.94,4771.0,310.9313,311.3159,310.8489,311.2793,4771.0
2018-11-05 10:55:00,339.97,340.62,339.91,340.62,10461.0,311.3068,311.902,311.2518,311.902,10461.0
2018-11-05 11:00:00,340.49,340.79,340.34,340.72,7478.0,311.7829,312.0576,311.6456,311.9935,7478.0
2018-11-05 11:05:00,340.73,340.73,340.34,340.35,4422.0,312.0027,312.0027,311.6456,311.6547,4422.0
2018-11-05 11:10:00,340.24,340.42,339.98,340.03,1000.0,311.554,311.7188,311.3159,311.3617,1000.0
2018-11-05 11:15:00,340.08,340.32,339.99,340.19,4042.0,311.4075,311.6273,311.3251,311.5082,4042.0
2018-11-05 11:20:00,340.04,340.04,339.51,339.57,7200.0,311.3709,311.3709,310.8856,310.9405,7200.0
2018-11-05 11:25:00,339.72,339.72,339.47,339.65,1902.0,311.0779,311.0779,310.8489,311.0138,1902.0
2018-11-05 11:30:00,339.39,339.48,339.16,339.16,2311.0,310.7757,310.8581,310.5651,310.5651,2311.0
2018-11-05 11:35:00,339.15,339.47,339.15,339.41,1200.0,310.5559,310.8489,310.5559,310.794,1200.0
2018-11-05 11:40:00,339.5,339.76,339.03,339.05,2160.0,310.8764,311.1145,310.446,310.4643,2160.0
2018-11-05 11:45:00,339.1,339.24,338.97,339.24,16771.0,310.5101,310.6383,310.3911,310.6383,16771.0
2018-11-05 11:50:00,339.31,339.91,339.28,339.83,5411.0,310.7024,311.2518,310.6749,311.1786,5411.0
2018-11-05 11:55:00,339.79,339.79,339.48,339.76,1966.0,311.1419,311.1419,310.8581,311.1145,1966.0
2018-11-05 12:00:00,339.8,339.8,339.56,339.67,1500.0,311.1511,311.1511,310.9313,311.0321,1500.0
2018-11-05 12:05:00,339.63,339.7,339.43,339.61,4444.0,310.9954,311.0595,310.8123,310.9771,4444.0
2018-11-05 12:10:00,339.65,339.74,339.65,339.71,300.0,311.0138,311.0962,311.0138,311.0687,300.0
2018-11-05 12:15:00,339.93,339.93,339.36,339.36,4814.0,311.2701,311.2701,310.7482,310.7482,4814.0
2018-11-05 12:20:00,339.62,339.67,339.39,339.57,5901.0,310.9863,311.0321,310.7757,310.9405,5901.0
2018-11-05 12:25:00,339.72,339.83,339.46,339.49,2076.0,311.0779,311.1786,310.8398,310.8672,2076.0
2018-11-05 12:30:00,339.49,339.49,339.16,339.22,22390.0,310.8672,310.8672,310.5651,310.62,22390.0
2018-11-05 12:35:00,339.21,339.21,338.92,338.99,65602.0,310.6109,310.6109,310.3453,310.4094,65602.0
2018-11-05 12:40:00,339.0,339.0,338.51,338.51,70569.0,310.4186,310.4186,309.9699,309.9699,70569.0
2018-11-05 12:45:00,338.51,338.59,338.3,338.59,14111.0,309.9699,310.0431,309.7776,310.0431,14111.0
2018-11-05 12:50:00,338.78,338.95,338.69,338.84,9827.0,310.2171,310.3728,310.1347,310.272,9827.0
2018-11-05 12:55:00,338.82,339.17,338.8,339.17,600.0,310.2537,310.5742,310.2354,310.5742,600.0
2018-11-05 13:00:00,339.1,339.24,339.03,339.24,2000.0,310.5101,310.6383,310.446,310.6383,2000.0
2018-11-05 13:05:00,339.3,339.47,339.26,339.47,2956.0,310.6933,310.8489,310.6566,310.8489,2956.0
2018-11-05 13:10:00,339.53,339.53,339.16,339.47,2906.0,310.9039,310.9039,310.5651,310.8489,2906.0
2018-11-05 13:15:00,339.43,339.65,339.39,339.55,5152.0,310.8123,311.0138,310.7757,310.9222,5152.0
2018-11-05 13:20:00,339.57,339.62,339.54,339.62,1346.0,310.9405,310.9863,310.913,310.9863,1346.0
2018-11-05 13:25:00,339.66,339.68,339.61,339.63,1800.0,311.0229,311.0412,310.9771,310.9954,1800.0
2018-11-05 13:30:00,339.6,339.69,339.34,339.43,2359.0,310.968,311.0504,310.7299,310.8123,2359.0
2018-11-05 13:35:00,339.63,340.01,339.51,339.78,5573.0,310.9954,311.3434,310.8856,311.1328,5573.0
2018-11-05 13:40:00,339.82,339.85,339.53,339.55,3481.0,311.1694,311.1969,310.9039,310.9222,3481.0
2018-11-05 13:45:00,339.45,339.53,339.39,339.51,3043.0,310.8306,310.9039,310.7757,310.8856,3043.0
2018-11-05 13:50:00,339.46,339.65,339.28,339.5,4057.0,310.8398,311.0138,310.6749,310.8764,4057.0
2018-11-05 13:55:00,339.56,339.8,339.55,339.69,2918.0,310.9313,311.1511,310.9222,311.0504,2918.0
2018-11-05 14:00:00,339.73,339.74,339.53,339.58,13416.0,311.087,311.0962,310.9039,310.9497,13416.0
2018-11-05 14:05:00,339.57,339.61,339.47,339.6,5118.0,310.9405,310.9771,310.8489,310.968,5118.0
2018-11-05 14:10:00,339.6,339.75,339.53,339.69,5163.0,310.968,311.1053,310.9039,311.0504,5163.0
2018-11-05 14:15:00,339.65,339.99,339.48,339.89,7455.0,311.0138,311.3251,310.8581,311.2335,7455.0
2018-11-05 14:20:00,339.93,340.66,339.93,340.6,12035.0,311.2701,311.9386,311.2701,311.8837,12035.0
2018-11-05 14:25:00,340.64,340.83,340.61,340.83,4854.0,311.9203,312.0943,311.8928,312.0943,4854.0
2018-11-05 14:30:00,340.77,340.87,340.66,340.73,13756.0,312.0393,312.1309,311.9386,312.0027,13756.0
2018-11-05 14:35:00,340.71,340.8,340.54,340.76,7375.0,311.9844,312.0668,311.8287,312.0302,7375.0
2018-11-05 14:40:00,340.78,341.37,340.78,341.35,11002.0,312.0485,312.5887,312.0485,312.5704,11002.0
2018-11-05 14:45:00,341.43,341.55,341.15,341.3,3150.0,312.6437,312.7536,312.3873,312.5246,3150.0
2018-11-05 14:50:00,341.28,341.66,341.28,341.5,8073.0,312.5063,312.8543,312.5063,312.7078,8073.0
2018-11-05 14:55:00,341.46,341.57,341.33,341.36,4724.0,312.6712,312.7719,312.5521,312.5796,4724.0
2018-11-05 15:00:00,341.34,341.4,341.15,341.19,28496.0,312.5613,312.6162,312.3873,312.4239,28496.0
2018-11-05 15:05:00,341.28,341.49,341.1,341.1,10695.0,312.5063,312.6986,312.3415,312.3415,10695.0
2018-11-05 15:10:00,341.1,341.47,341.1,341.36,5746.0,312.3415,312.6803,312.3415,312.5796,5746.0
2018-11-05 15:15:00,341.22,341.24,340.82,340.94,3068.0,312.4514,312.4697,312.0851,312.195,3068.0
2018-11-05 15:20:00,341.01,341.01,340.6,340.62,9005.0,312.2591,312.2591,311.8837,311.902,9005.0
2018-11-05 15:25:00,340.5,340.9,340.2,340.89,19613.0,311.7921,312.1584,311.5174,312.1492,19613.0
2018-11-05 15:30:00,340.86,340.94,340.38,340.68,7839.0,312.1217,312.195,311.6822,311.9569,7839.0
2018-11-05 15:35:00,340.74,340.74,340.44,340.58,9950.0,312.0119,312.0119,311.7371,311.8653,9950.0
2018-11-05 15:40:00,340.57,340.68,340.3,340.4,14343.0,311.8562,311.9569,311.609,311.7005,14343.0
2018-11-05 15:45:00,340.36,340.45,340.02,340.26,19107.0,311.6639,311.7463,311.3526,311.5723,19107.0
2018-11-05 15:50:00,340.23,340.25,339.87,340.21,32818.0,311.5449,311.5632,311.2152,311.5265,32818.0
2018-11-05 15:55:00,340.24,340.67,340.12,340.57,145611.0,311.554,311.9478,311.4441,311.8562,145611.0
2018-11-06 09:30:00,340.12,340.88,339.96,340.76,33100.0,311.4441,312.1401,311.2976,312.0302,33100.0
2018-11-06 09:35:00,340.8,341.38,340.69,341.2,26015.0,312.0668,312.5979,311.9661,312.4331,26015.0
2018-11-06 09:40:00,341.2,341.37,341.09,341.16,7123.0,312.4331,312.5887,312.3323,312.3964,7123.0
2018-11-06 09:45:00,341.22,341.43,341.0,341.3,10516.0,312.4514,312.6437,312.2499,312.5246,10516.0
2018-11-06 09:50:00,341.34,341.35,341.09,341.27,13378.0,312.5613,312.5704,312.3323,312.4972,13378.0
2018-11-06 09:55:00,341.31,341.45,341.16,341.21,7300.0,312.5338,312.662,312.3964,312.4422,7300.0
2018-11-06 10:00:00,341.06,341.38,340.96,341.1,11537.0,312.3049,312.5979,312.2133,312.3415,11537.0
2018-11-06 10:05:00,341.17,341.17,340.83,340.9,10189.0,312.4056,312.4056,312.0943,312.1584,10189.0
2018-11-06 10:10:00,340.89,341.14,340.79,340.82,10074.0,312.1492,312.3781,312.0576,312.0851,10074.0
2018-11-06 10:15:00,340.83,341.1,340.81,341.1,7736.0,312.0943,312.3415,312.076,312.3415,7736.0
2018-11-06 10:20:00,341.21,341.75,341.16,341.75,5073.0,312.4422,312.9367,312.3964,312.9367,5073.0
2018-11-06 10:25:00,341.77,341.87,341.57,341.68,8355.0,312.955,313.0466,312.7719,312.8726,8355.0
2018-11-06 10:30:00,341.79,341.79,341.54,341.72,6675.0,312.9733,312.9733,312.7444,312.9092,6675.0
2018-11-06 10:35:00,341.72,341.74,341.08,341.17,2375.0,312.9092,312.9275,312.3232,312.4056,2375.0
2018-11-06 10:40:00,341.13,341.9,341.07,341.87,3654.0,312.369,313.0741,312.314,313.0466,3654.0
2018-11-06 10:45:00,341.96,342.11,341.83,341.95,5445.0,313.129,313.2663,313.01,313.1198,5445.0
2018-11-06 10:50:00,341.94,342.03,341.74,342.01,11575.0,313.1107,313.1931,312.9275,313.1748,11575.0
2018-11-06 10:55:00,342.05,342.25,341.96,342.22,11769.0,313.2114,313.3945,313.129,313.3671,11769.0
2018-11-06 11:00:00,342.22,342.22,341.65,341.65,2748.0,313.3671,313.3671,312.8451,312.8451,2748.0
2018-11-06 11:05:00,341.55,341.84,341.55,341.58,3581.0,312.7536,313.0191,312.7536,312.781,3581.0
2018-11-06 11:10:00,341.26,342.13,341.26,342.13,7026.0,312.488,313.2847,312.488,313.2847,7026.0
2018-11-06 11:15:00,342.11,342.11,341.79,341.79,2735.0,313.2663,313.2663,312.9733,312.9733,2735.0
2018-11-06 11:20:00,341.6,341.6,341.18,341.18,1358.0,312.7993,312.7993,312.4148,312.4148,1358.0
2018-11-06 11:25:00,341.36,341.67,341.35,341.58,1550.0,312.5796,312.8634,312.5704,312.781,1550.0
2018-11-06 11:30:00,341.19,341.19,340.71,340.77,15437.0,312.4239,312.4239,311.9844,312.0393,15437.0
2018-11-06 11:35:00,340.77,341.12,340.72,341.05,7213.0,312.0393,312.3598,311.9935,312.2957,7213.0
2018-11-06 11:40:00,341.03,341.06,340.8,340.91,2690.0,312.2774,312.3049,312.0668,312.1675,2690.0
2018-11-06 11:45:00,340.91,340.94,340.83,340.89,700.0,312.1675,312.195,312.0943,312.1492,700.0
2018-11-06 11:50:00,340.78,340.83,340.56,340.76,1000.0,312.0485,312.0943,311.847,312.0302,1000.0
2018-11-06 11:55:00,340.97,341.49,340.97,341.19,5911.0,312.2225,312.6986,312.2225,312.4239,5911.0
2018-11-06 12:00:00,341.27,341.27,341.07,341.11,3727.0,312.4972,312.4972,312.314,312.3507,3727.0
2018-11-06 12:05:00,341.13,341.53,341.13,341.29,1576.0,312.369,312.7352,312.369,312.5155,1576.0
2018-11-06 12:10:00,341.35,341.54,341.28,341.44,4500.0,312.5704,312.7444,312.5063,312.6528,4500.0
2018-11-06 12:15:00,341.36,341.46,341.23,341.43,2200.0,312.5796,312.6712,312.4605,312.6437,2200.0
2018-11-06 12:20:00,341.52,341.68,341.4,341.48,5121.0,312.7261,312.8726,312.6162,312.6895,5121.0
2018-11-06 12:25:00,341.57,341.73,341.47,341.65,4173.0,312.7719,312.9184,312.6803,312.8451,4173.0
2018-11-06 12:30:00,341.7,342.18,341.7,342.18,3533.0,312.8909,313.3304,312.8909,313.3304,3533.0
2018-11-06 12:35:00,342.18,342.34,342.17,342.31,2800.0,313.3304,313.477,313.3213,313.4495,2800.0
2018-11-06 12:40:00,342.39,342.65,342.39,342.57,33363.0,313.5227,313.7608,313.5227,313.6876,33363.0
2018-11-06 12:45:00,342.6,342.76,342.49,342.5,4051.0,313.715,313.8615,313.6143,313.6235,4051.0
2018-11-06 12:50:00,342.47,342.47,342.32,342.33,996.0,313.596,313.596,313.4586,313.4678,996.0
2018-11-06 12:55:00,342.3,342.3,342.18,342.2,1264.0,313.4403,313.4403,313.3304,313.3488,1264.0
2018-11-06 13:00:00,342.24,342.42,342.24,342.39,1100.0,313.3854,313.5502,313.3854,313.5227,1100.0
2018-11-06 13:05:00,342.48,342.58,342.36,342.39,5968.0,313.6052,313.6967,313.4953,313.5227,5968.0
2018-11-06 13:10:00,342.34,342.49,342.27,342.49,2108.0,313.477,313.6143,313.4129,313.6143,2108.0
2018-11-06 13:15:00,342.59,342.63,342.59,342.62,730.0,313.7059,313.7425,313.7059,313.7333,730.0
2018-11-06 13:20:00,342.57,342.57,342.42,342.5,670.0,313.6876,313.6876,313.5502,313.6235,670.0
2018-11-06 13:25:00,342.45,342.61,342.38,342.42,1755.0,313.5777,313.7242,313.5136,313.5502,1755.0
2018-11-06 13:30:00,342.28,342.51,342.25,342.47,3925.0,313.422,313.6326,313.3945,313.596,3925.0
2018-11-06 13:35:00,342.43,342.62,342.39,342.58,5197.0,313.5594,313.7333,313.5227,313.6967,5197.0
2018-11-06 13:40:00,342.53,342.72,342.53,342.65,1905.0,313.6509,313.8249,313.6509,313.7608,1905.0
2018-11-06 13:45:00,342.58,342.62,342.44,342.6,3167.0,313.6967,313.7333,313.5685,313.715,3167.0
2018-11-06 13:50:00,342.62,342.94,342.62,342.81,2829.0,313.7333,314.0264,313.7333,313.9073,2829.0
2018-11-06 13:55:00,342.85,342.87,342.63,342.66,3200.0,313.944,313.9623,313.7425,313.77,3200.0
2018-11-06 14:00:00,342.74,342.8,342.33,342.41,7520.0,313.8432,313.8982,313.4678,313.5411,7520.0
2018-11-06 14:05:00,342.44,342.61,342.44,342.6,2300.0,313.5685,313.7242,313.5685,313.715,2300.0
2018-11-06 14:10:00,342.59,342.63,342.42,342.45,4220.0,313.7059,313.7425,313.5502,313.5777,4220.0
2018-11-06 14:15:00,342.42,342.43,342.12,342.26,11661.0,313.5502,313.5594,313.2755,313.4037,11661.0
2018-11-06 14:20:00,342.17,342.22,342.0,342.0,8420.0,313.3213,313.3671,313.1656,313.1656,8420.0
2018-11-06 14:25:00,341.84,341.84,341.18,341.25,7831.0,313.0191,313.0191,312.4148,312.4789,7831.0
2018-11-06 14:30:00,341.2,341.49,341.06,341.38,13188.0,312.4331,312.6986,312.3049,312.5979,13188.0
2018-11-06 14:35:00,341.38,341.65,341.3,341.35,16511.0,312.5979,312.8451,312.5246,312.5704,16511.0
2018-11-06 14:40:00,341.42,341.52,341.39,341.43,2548.0,312.6345,312.7261,312.6071,312.6437,2548.0
2018-11-06 14:45:00,341.45,341.61,341.4,341.59,1850.0,312.662,312.8085,312.6162,312.7902,1850.0
2018-11-06 14:50:00,341.65,341.73,341.47,341.49,7394.0,312.8451,312.9184,312.6803,312.6986,7394.0
2018-11-06 14:55:00,341.4,341.64,341.4,341.49,21265.0,312.6162,312.836,312.6162,312.6986,21265.0
2018-11-06 15:00:00,341.49,341.52,341.23,341.48,3040.0,312.6986,312.7261,312.4605,312.6895,3040.0
2018-11-06 15:05:00,341.46,341.72,341.46,341.5,21209.0,312.6712,312.9092,312.6712,312.7078,21209.0
2018-11-06 15:10:00,341.59,341.81,341.51,341.62,11209.0,312.7902,312.9916,312.7169,312.8177,11209.0
2018-11-06 15:15:00,341.58,341.72,341.58,341.69,8659.0,312.781,312.9092,312.781,312.8818,8659.0
2018-11-06 15:20:00,341.65,342.02,341.52,341.91,6412.0,312.8451,313.1839,312.7261,313.0832,6412.0
2018-11-06 15:25:00,341.9,341.9,341.55,341.72,4400.0,313.0741,313.0741,312.7536,312.9092,4400.0
2018-11-06 15:30:00,341.77,341.92,341.74,341.84,11086.0,312.955,313.0924,312.9275,313.0191,11086.0
2018-11-06 15:35:00,341.84,342.11,341.71,341.85,12230.0,313.0191,313.2663,312.9001,313.0283,12230.0
2018-11-06 15:40:00,341.82,341.9,341.71,341.71,23274.0,313.0008,313.0741,312.9001,312.9001,23274.0
2018-11-06 15:45:00,341.71,341.96,341.47,341.88,13007.0,312.9001,313.129,312.6803,313.0557,13007.0
2018-11-06 15:50:00,341.97,342.42,341.86,342.41,48324.0,313.1382,313.5502,313.0374,313.5411,48324.0
2018-11-06 15:55:00,342.43,342.84,342.4,342.7,84210.0,313.5594,313.9348,313.5319,313.8066,84210.0
2018-11-07 09:30:00,344.56,344.86,344.19,344.8,30097.0,315.5098,315.7845,315.171,315.7296,30097.0
2018-11-07 09:35:00,344.86,345.9,344.86,345.8,32090.0,315.7845,316.7368,315.7845,316.6452,32090.0
2018-11-07 09:40:00,345.82,345.98,345.0,345.05,40347.0,316.6636,316.8101,315.9127,315.9585,40347.0
2018-11-07 09:45:00,345.16,345.16,344.11,344.24,9479.0,316.0592,316.0592,315.0977,315.2168,9479.0
2018-11-07 09:50:00,344.23,344.27,343.5,343.51,9135.0,315.2076,315.2442,314.5392,314.5483,9135.0
2018-11-07 09:55:00,343.44,343.73,343.44,343.66,10245.0,314.4842,314.7498,314.4842,314.6857,10245.0
2018-11-07 10:00:00,343.47,343.92,343.44,343.44,5350.0,314.5117,314.9237,314.4842,314.4842,5350.0
2018-11-07 10:05:00,343.23,343.23,342.87,343.06,3524.0,314.2919,314.2919,313.9623,314.1363,3524.0
2018-11-07 10:10:00,343.22,343.79,343.14,343.79,5430.0,314.2828,314.8047,314.2095,314.8047,5430.0
2018-11-07 10:15:00,343.66,343.84,343.44,343.59,14859.0,314.6857,314.8505,314.4842,314.6216,14859.0
2018-11-07 10:20:00,343.5,344.02,343.32,343.96,12602.0,314.5392,315.0153,314.3743,314.9604,12602.0
2018-11-07 10:25:00,344.04,344.44,343.89,344.17,4924.0,315.0336,315.3999,314.8963,315.1527,4924.0
2018-11-07 10:30:00,344.23,344.51,344.19,344.51,8599.0,315.2076,315.464,315.171,315.464,8599.0
2018-11-07 10:35:00,344.62,345.08,344.58,345.05,5839.0,315.5647,315.9859,315.5281,315.9585,5839.0
2018-11-07 10:40:00,345.2,345.2,344.8,344.81,2625.0,316.0958,316.0958,315.7296,315.7387,2625.0
2018-11-07 10:45:00,345.09,345.21,344.9,344.91,10019.0,315.9951,316.105,315.8211,315.8303,10019.0
2018-11-07 10:50:00,344.7,345.06,344.65,344.65,3000.0,315.638,315.9676,315.5922,315.5922,3000.0
2018-11-07 10:55:00,344.57,344.83,344.57,344.78,3450.0,315.5189,315.757,315.5189,315.7112,3450.0
2018-11-07 11:00:00,344.73,344.73,344.34,344.56,38550.0,315.6655,315.6655,315.3083,315.5098,38550.0
2018-11-07 11:05:00,344.62,345.08,344.34,344.88,5286.0,315.5647,315.9859,315.3083,315.8028,5286.0
2018-11-07 11:10:00,344.84,344.95,344.82,344.84,2300.0,315.7662,315.8669,315.7479,315.7662,2300.0
2018-11-07 11:15:00,344.78,344.89,344.53,344.74,11220.0,315.7112,315.812,315.4823,315.6746,11220.0
2018-11-07 11:20:00,344.83,345.17,344.79,345.07,4956.0,315.757,316.0684,315.7204,315.9768,4956.0
2018-11-07 11:25:00,345.03,345.37,344.96,345.19,3827.0,315.9402,316.2515,315.8761,316.0867,3827.0
2018-11-07 11:30:00,345.24,345.39,345.12,345.21,4256.0,316.1325,316.2698,316.0226,316.105,4256.0
2018-11-07 11:35:00,345.12,345.36,345.12,345.34,2990.0,316.0226,316.2423,316.0226,316.224,2990.0
2018-11-07 11:40:00,345.48,345.64,345.39,345.39,1565.0,316.3522,316.4987,316.2698,316.2698,1565.0
2018-11-07 11:45:00,345.41,345.5,345.31,345.42,2139.0,316.2881,316.3705,316.1966,316.2973,2139.0
2018-11-07 11:50:00,345.48,345.79,345.38,345.79,3101.0,316.3522,316.6361,316.2607,316.6361,3101.0
2018-11-07 11:55:00,345.86,346.1,345.83,346.04,3432.0,316.7002,316.9199,316.6727,316.865,3432.0
2018-11-07 12:00:00,346.1,346.32,346.1,346.22,5922.0,316.9199,317.1214,316.9199,317.0298,5922.0
2018-11-07 12:05:00,346.17,346.27,346.15,346.17,1829.0,316.984,317.0756,316.9657,316.984,1829.0
2018-11-07 12:10:00,346.14,346.18,345.76,345.79,4008.0,316.9566,316.9932,316.6086,316.6361,4008.0
2018-11-07 12:15:00,345.7,345.84,345.6,345.64,11383.0,316.5537,316.6819,316.4621,316.4987,11383.0
2018-11-07 12:20:00,345.67,345.83,345.5,345.74,16343.0,316.5262,316.6727,316.3705,316.5903,16343.0
2018-11-07 12:25:00,345.72,345.75,345.63,345.69,4200.0,316.572,316.5995,316.4896,316.5445,4200.0
2018-11-07 12:30:00,345.63,345.86,345.54,345.86,5408.0,316.4896,316.7002,316.4072,316.7002,5408.0
2018-11-07 12:35:00,345.88,345.92,345.71,345.81,4732.0,316.7185,316.7551,316.5628,316.6544,4732.0
2018-11-07 12:40:00,345.83,345.95,345.72,345.72,6235.0,316.6727,316.7826,316.572,316.572,6235.0
2018-11-07 12:45:00,345.69,346.15,345.67,346.07,1700.0,316.5445,316.9657,316.5262,316.8925,1700.0
2018-11-07 12:50:00,346.11,346.4,346.11,346.21,9345.0,316.9291,317.1947,316.9291,317.0207,9345.0
2018-11-07 12:55:00,346.21,346.42,346.21,346.35,4242.0,317.0207,317.213,317.0207,317.1489,4242.0
2018-11-07 13:00:00,346.33,346.61,346.28,346.28,5902.0,317.1306,317.3869,317.0848,317.0848,5902.0
2018-11-07 13:05:00,346.3,346.42,346.25,346.39,3070.0,317.1031,317.213,317.0573,317.1855,3070.0
2018-11-07 13:10:00,346.44,346.57,346.37,346.4,3838.0,317.2313,317.3503,317.1672,317.1947,3838.0
2018-11-07 13:15:00,346.33,346.4,346.15,346.25,4715.0,317.1306,317.1947,316.9657,317.0573,4715.0
2018-11-07 13:20:00,346.28,346.33,346.19,346.31,2462.0,317.0848,317.1306,317.0024,317.1122,2462.0
2018-11-07 13:25:00,346.31,346.6,346.31,346.41,3399.0,317.1122,317.3778,317.1122,317.2038,3399.0
2018-11-07 13:30:00,346.41,346.45,346.12,346.12,2660.0,317.2038,317.2404,316.9383,316.9383,2660.0
2018-11-07 13:35:00,346.05,346.06,345.81,345.81,1171.0,316.8742,316.8833,316.6544,316.6544,1171.0
2018-11-07 13:40:00,345.83,345.92,345.66,345.66,2515.0,316.6727,316.7551,316.517,316.517,2515.0
2018-11-07 13:45:00,345.63,345.63,345.5,345.5,3436.0,316.4896,316.4896,316.3705,316.3705,3436.0
2018-11-07 13:50:00,345.51,345.66,345.42,345.43,1933.0,316.3797,316.517,316.2973,316.3064,1933.0
2018-11-07 13:55:00,345.37,345.58,345.35,345.54,3102.0,316.2515,316.4438,316.2332,316.4072,3102.0
2018-11-07 14:00:00,345.52,345.73,345.5,345.68,3530.0,316.3888,316.5811,316.3705,316.5354,3530.0
2018-11-07 14:05:00,345.61,345.86,345.61,345.86,3850.0,316.4713,316.7002,316.4713,316.7002,3850.0
2018-11-07 14:10:00,345.88,346.21,345.88,346.02,3773.0,316.7185,317.0207,316.7185,316.8467,3773.0
2018-11-07 14:15:00,346.06,346.26,346.06,346.12,3395.0,316.8833,317.0665,316.8833,316.9383,3395.0
2018-11-07 14:20:00,346.19,346.44,346.19,346.36,4765.0,317.0024,317.2313,317.0024,317.158,4765.0
2018-11-07 14:25:00,346.31,346.56,346.31,346.54,5209.0,317.1122,317.3412,317.1122,317.3229,5209.0
2018-11-07 14:30:00,346.49,346.78,346.45,346.59,7070.0,317.2771,317.5426,317.2404,317.3686,7070.0
2018-11-07 14:35:00,346.67,346.99,346.67,346.85,7820.0,317.4419,317.7349,317.4419,317.6067,7820.0
2018-11-07 14:40:00,346.89,346.97,346.62,346.74,5847.0,317.6433,317.7166,317.3961,317.506,5847.0
2018-11-07 14:45:00,346.58,346.89,346.55,346.62,9957.0,317.3595,317.6433,317.332,317.3961,9957.0
2018-11-07 14:50:00,346.66,346.85,346.51,346.73,25928.0,317.4327,317.6067,317.2954,317.4968,25928.0
2018-11-07 14:55:00,346.65,346.9,346.63,346.87,8811.0,317.4236,317.6525,317.4053,317.625,8811.0
2018-11-07 15:00:00,346.96,347.1,346.87,346.91,72402.0,317.7074,317.8356,317.625,317.6617,72402.0
2018-11-07 15:05:00,346.94,347.23,346.94,347.01,11353.0,317.6891,317.9547,317.6891,317.7532,11353.0
2018-11-07 15:10:00,347.04,347.65,346.95,347.57,7949.0,317.7807,318.3393,317.6983,318.266,7949.0
2018-11-07 15:15:00,347.56,347.62,347.35,347.37,4715.0,318.2569,318.3118,318.0646,318.0829,4715.0
2018-11-07 15:20:00,347.5,347.6,347.42,347.52,4912.0,318.2019,318.2935,318.1287,318.2202,4912.0
2018-11-07 15:25:00,347.53,347.92,347.53,347.85,33643.0,318.2294,318.5865,318.2294,318.5224,33643.0
2018-11-07 15:30:00,347.79,348.1,347.71,348.01,13727.0,318.4675,318.7513,318.3942,318.6689,13727.0
2018-11-07 15:35:00,348.04,348.04,347.65,347.71,9609.0,318.6964,318.6964,318.3393,318.3942,9609.0
2018-11-07 15:40:00,347.72,347.75,347.31,347.31,10683.0,318.4034,318.4308,318.0279,318.0279,10683.0
2018-11-07 15:45:00,347.29,347.48,347.14,347.17,13410.0,318.0096,318.1836,317.8723,317.8997,13410.0
2018-11-07 15:50:00,347.23,347.6,347.19,347.55,21660.0,317.9547,318.2935,317.918,318.2477,21660.0
2018-11-07 15:55:00,347.58,347.97,347.51,347.88,67416.0,318.2752,318.6323,318.2111,318.5499,67416.0
2018-11-08 09:30:00,346.84,347.53,346.67,347.16,31971.0,317.5976,318.2294,317.4419,317.8906,31971.0
2018-11-08 09:35:00,347.3,347.62,347.07,347.6,31968.0,318.0188,318.3118,317.8082,318.2935,31968.0
2018-11-08 09:40:00,347.55,347.8,347.3,347.31,12716.0,318.2477,318.4766,318.0188,318.0279,12716.0
2018-11-08 09:45:00,347.42,347.65,347.4,347.42,6650.0,318.1287,318.3393,318.1103,318.1287,6650.0
2018-11-08 09:50:00,347.46,347.62,347.41,347.54,6810.0,318.1653,318.3118,318.1195,318.2385,6810.0
2018-11-08 09:55:00,347.69,347.83,347.61,347.75,26039.0,318.3759,318.5041,318.3026,318.4308,26039.0
2018-11-08 10:00:00,347.73,347.97,347.64,347.76,11706.0,318.4125,318.6323,318.3301,318.44,11706.0
2018-11-08 10:05:00,347.79,347.92,346.82,346.92,15070.0,318.4675,318.5865,317.5792,317.6708,15070.0
2018-11-08 10:10:00,346.98,347.07,346.4,346.43,29606.0,317.7258,317.8082,317.1947,317.2221,29606.0
2018-11-08 10:15:00,346.51,346.74,346.48,346.66,18130.0,317.2954,317.506,317.2679,317.4327,18130.0
2018-11-08 10:20:00,346.77,346.81,346.24,346.24,6937.0,317.5335,317.5701,317.0481,317.0481,6937.0
2018-11-08 10:25:00,346.24,346.94,346.21,346.85,8961.0,317.0481,317.6891,317.0207,317.6067,8961.0
2018-11-08 10:30:00,346.8,347.3,346.8,347.16,10037.0,317.5609,318.0188,317.5609,317.8906,10037.0
2018-11-08 10:35:00,347.21,347.42,346.99,347.38,5123.0,317.9364,318.1287,317.7349,318.092,5123.0
2018-11-08 10:40:00,347.24,347.24,346.95,346.95,3445.0,317.9638,317.9638,317.6983,317.6983,3445.0
2018-11-08 10:45:00,346.88,347.0,346.66,346.95,2075.0,317.6342,317.7441,317.4327,317.6983,2075.0
2018-11-08 10:50:00,347.03,347.4,347.0,347.26,39652.0,317.7715,318.1103,317.7441,317.9821,39652.0
2018-11-08 10:55:00,347.23,347.45,347.17,347.45,35526.0,317.9547,318.1561,317.8997,318.1561,35526.0
2018-11-08 11:00:00,347.45,347.73,347.39,347.68,3300.0,318.1561,318.4125,318.1012,318.3667,3300.0
2018-11-08 11:05:00,347.76,347.82,347.6,347.71,11965.0,318.44,318.4949,318.2935,318.3942,11965.0
2018-11-08 11:10:00,347.69,347.69,347.5,347.55,7947.0,318.3759,318.3759,318.2019,318.2477,7947.0
2018-11-08 11:15:00,347.57,347.75,347.41,347.75,5282.0,318.266,318.4308,318.1195,318.4308,5282.0
2018-11-08 11:20:00,347.62,347.63,346.95,346.97,10760.0,318.3118,318.321,317.6983,317.7166,10760.0
2018-11-08 11:25:00,346.98,347.28,346.98,347.27,13828.0,317.7258,318.0005,317.7258,317.9913,13828.0
2018-11-08 11:30:00,347.24,347.77,347.22,347.73,6009.0,317.9638,318.4491,317.9455,318.4125,6009.0
2018-11-08 11:35:00,347.66,347.66,347.34,347.49,2895.0,318.3484,318.3484,318.0554,318.1928,2895.0
2018-11-08 11:40:00,347.53,347.86,347.53,347.62,2300.0,318.2294,318.5316,318.2294,318.3118,2300.0
2018-11-08 11:45:00,347.6,347.63,347.42,347.51,2506.0,318.2935,318.321,318.1287,318.2111,2506.0
2018-11-08 11:50:00,347.5,347.51,347.26,347.33,6729.0,318.2019,318.2111,317.9821,318.0462,6729.0
2018-11-08 11:55:00,347.3,347.34,347.16,347.23,3184.0,318.0188,318.0554,317.8906,317.9547,3184.0
2018-11-08 12:00:00,347.25,347.4,347.11,347.36,2616.0,317.973,318.1103,317.8448,318.0737,2616.0
2018-11-08 12:05:00,347.37,347.72,347.37,347.51,2100.0,318.0829,318.4034,318.0829,318.2111,2100.0
2018-11-08 12:10:00,347.41,347.96,347.41,347.85,7885.0,318.1195,318.6231,318.1195,318.5224,7885.0
2018-11-08 12:15:00,347.95,348.2,347.9,348.2,3768.0,318.614,318.8429,318.5682,318.8429,3768.0
2018-11-08 12:20:00,348.18,348.3,347.83,347.86,9158.0,318.8246,318.9345,318.5041,318.5316,9158.0
2018-11-08 12:25:00,347.86,347.89,347.43,347.45,6519.0,318.5316,318.559,318.1378,318.1561,6519.0
2018-11-08 12:30:00,347.46,347.72,347.46,347.64,2428.0,318.1653,318.4034,318.1653,318.3301,2428.0
2018-11-08 12:35:00,347.6,347.86,347.6,347.79,1566.0,318.2935,318.5316,318.2935,318.4675,1566.0
2018-11-08 12:40:00,347.79,347.86,347.61,347.61,2860.0,318.4675,318.5316,318.3026,318.3026,2860.0
2018-11-08 12:45:00,347.6,347.86,347.43,347.73,5449.0,318.2935,318.5316,318.1378,318.4125,5449.0
2018-11-08 12:50:00,347.71,347.76,347.51,347.58,1867.0,318.3942,318.44,318.2111,318.2752,1867.0
2018-11-08 12:55:00,347.62,347.7,347.35,347.38,2705.0,318.3118,318.385,318.0646,318.092,2705.0
2018-11-08 13:00:00,347.39,347.57,347.37,347.37,1700.0,318.1012,318.266,318.0829,318.0829,1700.0
2018-11-08 13:05:00,347.51,347.7,347.46,347.48,1812.0,318.2111,318.385,318.1653,318.1836,1812.0
2018-11-08 13:10:00,347.41,347.5,347.32,347.44,1618.0,318.1195,318.2019,318.0371,318.147,1618.0
2018-11-08 13:15:00,347.44,347.44,347.29,347.29,1813.0,318.147,318.147,318.0096,318.0096,1813.0
2018-11-08 13:20:00,347.18,347.18,346.98,347.01,2192.0,317.9089,317.9089,317.7258,317.7532,2192.0
2018-11-08 13:25:00,347.09,347.11,346.75,346.75,2537.0,317.8265,317.8448,317.5151,317.5151,2537.0
2018-11-08 13:30:00,346.73,346.84,346.69,346.72,2436.0,317.4968,317.5976,317.4602,317.4877,2436.0
2018-11-08 13:35:00,346.87,346.87,346.67,346.69,1992.0,317.625,317.625,317.4419,317.4602,1992.0
2018-11-08 13:40:00,346.6,346.6,346.5,346.53,800.0,317.3778,317.3778,317.2862,317.3137,800.0
2018-11-08 13:45:00,346.55,346.7,346.49,346.58,1923.0,317.332,317.4694,317.2771,317.3595,1923.0
2018-11-08 13:50:00,346.5,346.55,346.44,346.55,1899.0,317.2862,317.332,317.2313,317.332,1899.0
2018-11-08 13:55:00,346.49,346.75,346.48,346.75,9259.0,317.2771,317.5151,317.2679,317.5151,9259.0
2018-11-08 14:00:00,346.78,347.02,346.02,346.25,9378.0,317.5426,317.7624,316.8467,317.0573,9378.0
2018-11-08 14:05:00,346.32,347.23,346.32,347.1,9158.0,317.1214,317.9547,317.1214,317.8356,9158.0
2018-11-08 14:10:00,347.03,347.06,346.69,346.77,3300.0,317.7715,317.799,317.4602,317.5335,3300.0
2018-11-08 14:15:00,346.82,346.95,346.46,346.46,5350.0,317.5792,317.6983,317.2496,317.2496,5350.0
2018-11-08 14:20:00,346.54,346.76,346.54,346.63,2320.0,317.3229,317.5243,317.3229,317.4053,2320.0
2018-11-08 14:25:00,346.34,346.46,345.92,345.97,3887.0,317.1397,317.2496,316.7551,316.8009,3887.0
2018-11-08 14:30:00,345.86,346.05,345.68,345.84,12467.0,316.7002,316.8742,316.5354,316.6819,12467.0
2018-11-08 14:35:00,345.71,346.02,345.41,345.41,8852.0,316.5628,316.8467,316.2881,316.2881,8852.0
2018-11-08 14:40:00,345.48,345.48,345.06,345.29,17068.0,316.3522,316.3522,315.9676,316.1782,17068.0
2018-11-08 14:45:00,345.18,345.96,345.18,345.78,5578.0,316.0775,316.7918,316.0775,316.6269,5578.0
2018-11-08 14:50:00,345.69,345.92,345.4,345.71,4800.0,316.5445,316.7551,316.279,316.5628,4800.0
2018-11-08 14:55:00,345.63,345.84,345.56,345.73,7785.0,316.4896,316.6819,316.4255,316.5811,7785.0
2018-11-08 15:00:00,345.6,345.6,345.24,345.39,15968.0,316.4621,316.4621,316.1325,316.2698,15968.0
2018-11-08 15:05:00,345.52,345.98,345.39,345.86,7099.0,316.3888,316.8101,316.2698,316.7002,7099.0
2018-11-08 15:10:00,345.97,346.14,345.77,346.06,7455.0,316.8009,316.9566,316.6178,316.8833,7455.0
2018-11-08 15:15:00,346.05,346.38,345.95,346.3,14855.0,316.8742,317.1763,316.7826,317.1031,14855.0
2018-11-08 15:20:00,346.33,346.46,346.08,346.36,9000.0,317.1306,317.2496,316.9016,317.158,9000.0
2018-11-08 15:25:00,346.36,346.37,346.0,346.0,13455.0,317.158,317.1672,316.8284,316.8284,13455.0
2018-11-08 15:30:00,345.94,345.96,345.73,345.8,8632.0,316.7734,316.7918,316.5811,316.6452,8632.0
2018-11-08 15:35:00,345.83,345.88,345.3,345.5,6427.0,316.6727,316.7185,316.1874,316.3705,6427.0
2018-11-08 15:40:00,345.49,345.79,345.46,345.75,7783.0,316.3614,316.6361,316.3339,316.5995,7783.0
2018-11-08 15:45:00,345.77,346.16,345.67,345.99,6500.0,316.6178,316.9749,316.5262,316.8192,6500.0
2018-11-08 15:50:00,345.96,346.19,345.87,345.95,6756.0,316.7918,317.0024,316.7093,316.7826,6756.0
2018-11-08 15:55:00,346.0,346.5,345.91,346.5,56132.0,316.8284,317.2862,316.746,317.2862,56132.0
2018-11-09 09:30:00,344.28,344.72,343.84,344.68,25140.0,315.2534,315.6563,314.8505,315.6197,25140.0
2018-11-09 09:35:00,344.66,345.19,344.65,344.65,9846.0,315.6014,316.0867,315.5922,315.5922,9846.0
2018-11-09 09:40:00,344.65,344.67,344.19,344.28,7920.0,315.5922,315.6105,315.171,315.2534,7920.0
2018-11-09 09:45:00,344.26,344.38,344.19,344.2,5615.0,315.2351,315.345,315.171,315.1801,5615.0
2018-11-09 09:50:00,344.14,344.14,343.23,343.31,19854.0,315.1252,315.1252,314.2919,314.3652,19854.0
2018-11-09 09:55:00,343.3,343.4,343.05,343.19,13871.0,314.356,314.4476,314.1271,314.2553,13871.0
2018-11-09 10:00:00,343.23,343.33,342.81,342.92,9036.0,314.2919,314.3835,313.9073,314.0081,9036.0
2018-11-09 10:05:00,342.83,343.07,342.38,342.38,61316.0,313.9256,314.1454,313.5136,313.5136,61316.0
2018-11-09 10:10:00,342.31,342.47,342.08,342.22,22234.0,313.4495,313.596,313.2389,313.3671,22234.0
2018-11-09 10:15:00,342.08,342.25,341.89,341.96,7450.0,313.2389,313.3945,313.0649,313.129,7450.0
2018-11-09 10:20:00,342.04,342.12,341.83,342.12,3328.0,313.2022,313.2755,313.01,313.2755,3328.0
2018-11-09 10:25:00,342.42,343.13,342.42,343.13,9158.0,313.5502,314.2004,313.5502,314.2004,9158.0
2018-11-09 10:30:00,343.1,343.17,342.94,343.17,15090.0,314.1729,314.237,314.0264,314.237,15090.0
2018-11-09 10:35:00,343.3,343.54,343.08,343.54,10032.0,314.356,314.5758,314.1546,314.5758,10032.0
2018-11-09 10:40:00,343.54,343.81,343.49,343.69,41582.0,314.5758,314.823,314.53,314.7131,41582.0
2018-11-09 10:45:00,343.7,343.79,343.23,343.23,3384.0,314.7223,314.8047,314.2919,314.2919,3384.0
2018-11-09 10:50:00,342.99,342.99,342.57,342.75,4797.0,314.0722,314.0722,313.6876,313.8524,4797.0
2018-11-09 10:55:00,342.59,342.78,342.52,342.78,5610.0,313.7059,313.8799,313.6418,313.8799,5610.0
2018-11-09 11:00:00,342.86,343.31,342.78,342.81,3970.0,313.9531,314.3652,313.8799,313.9073,3970.0
2018-11-09 11:05:00,342.66,342.66,342.33,342.39,3270.0,313.77,313.77,313.4678,313.5227,3270.0
2018-11-09 11:10:00,342.38,342.89,342.34,342.56,1868.0,313.5136,313.9806,313.477,313.6784,1868.0
2018-11-09 11:15:00,342.54,342.83,342.51,342.63,5025.0,313.6601,313.9256,313.6326,313.7425,5025.0
2018-11-09 11:20:00,342.78,343.19,342.72,343.04,4264.0,313.8799,314.2553,313.8249,314.1179,4264.0
2018-11-09 11:25:00,343.04,343.3,343.04,343.22,2501.0,314.1179,314.356,314.1179,314.2828,2501.0
2018-11-09 11:30:00,343.22,343.59,343.22,343.24,26383.0,314.2828,314.6216,314.2828,314.3011,26383.0
2018-11-09 11:35:00,343.29,343.58,343.0,343.56,7961.0,314.3469,314.6124,314.0813,314.5941,7961.0
2018-11-09 11:40:00,343.46,343.46,342.89,343.08,4700.0,314.5025,314.5025,313.9806,314.1546,4700.0
2018-11-09 11:45:00,342.95,343.04,342.25,342.28,3837.0,314.0355,314.1179,313.3945,313.422,3837.0
2018-11-09 11:50:00,342.19,342.26,341.99,342.21,3161.0,313.3396,313.4037,313.1565,313.3579,3161.0
2018-11-09 11:55:00,342.19,342.19,341.52,341.69,7099.0,313.3396,313.3396,312.7261,312.8818,7099.0
2018-11-09 12:00:00,342.09,342.09,341.75,341.8,8861.0,313.248,313.248,312.9367,312.9825,8861.0
2018-11-09 12:05:00,342.01,342.05,341.88,341.89,12988.0,313.1748,313.2114,313.0557,313.0649,12988.0
2018-11-09 12:10:00,342.19,342.21,341.46,341.52,2536.0,313.3396,313.3579,312.6712,312.7261,2536.0
2018-11-09 12:15:00,341.17,341.31,341.15,341.26,4673.0,312.4056,312.5338,312.3873,312.488,4673.0
2018-11-09 12:20:00,341.28,341.63,341.16,341.63,19707.0,312.5063,312.8268,312.3964,312.8268,19707.0
2018-11-09 12:25:00,341.65,341.86,341.58,341.58,3030.0,312.8451,313.0374,312.781,312.781,3030.0
2018-11-09 12:30:00,341.55,342.09,341.36,342.06,1806.0,312.7536,313.248,312.5796,313.2206,1806.0
2018-11-09 12:35:00,342.06,342.38,342.06,342.29,3151.0,313.2206,313.5136,313.2206,313.4312,3151.0
2018-11-09 12:40:00,342.27,342.47,342.22,342.47,1784.0,313.4129,313.596,313.3671,313.596,1784.0
2018-11-09 12:45:00,342.36,342.54,342.3,342.54,3156.0,313.4953,313.6601,313.4403,313.6601,3156.0
2018-11-09 12:50:00,342.52,342.52,342.34,342.34,845.0,313.6418,313.6418,313.477,313.477,845.0
2018-11-09 12:55:00,342.34,342.34,342.03,342.07,2848.0,313.477,313.477,313.1931,313.2297,2848.0
2018-11-09 13:00:00,342.11,342.11,341.87,341.97,2200.0,313.2663,313.2663,313.0466,313.1382,2200.0
2018-11-09 13:05:00,341.93,342.18,341.81,342.18,1400.0,313.1015,313.3304,312.9916,313.3304,1400.0
2018-11-09 13:10:00,342.23,342.26,341.76,341.76,1973.0,313.3762,313.4037,312.9459,312.9459,1973.0
2018-11-09 13:15:00,341.77,341.77,341.46,341.55,27748.0,312.955,312.955,312.6712,312.7536,27748.0
2018-11-09 13:20:00,341.48,341.57,341.36,341.53,5150.0,312.6895,312.7719,312.5796,312.7352,5150.0
2018-11-09 13:25:00,341.5,341.56,341.31,341.56,5584.0,312.7078,312.7627,312.5338,312.7627,5584.0
2018-11-09 13:30:00,341.49,341.49,340.85,340.96,7409.0,312.6986,312.6986,312.1126,312.2133,7409.0
2018-11-09 13:35:00,340.97,341.36,340.97,341.23,10407.0,312.2225,312.5796,312.2225,312.4605,10407.0
2018-11-09 13:40:00,341.18,341.41,341.12,341.14,3191.0,312.4148,312.6254,312.3598,312.3781,3191.0
2018-11-09 13:45:00,340.98,340.98,340.67,340.72,3045.0,312.2316,312.2316,311.9478,311.9935,3045.0
2018-11-09 13:50:00,340.85,341.09,340.85,341.09,2450.0,312.1126,312.3323,312.1126,312.3323,2450.0
2018-11-09 13:55:00,341.04,341.36,341.04,341.07,10011.0,312.2866,312.5796,312.2866,312.314,10011.0
2018-11-09 14:00:00,341.01,341.5,341.01,341.5,1000.0,312.2591,312.7078,312.2591,312.7078,1000.0
2018-11-09 14:05:00,341.48,341.48,341.13,341.13,1294.0,312.6895,312.6895,312.369,312.369,1294.0
2018-11-09 14:10:00,341.03,341.03,340.85,341.02,2656.0,312.2774,312.2774,312.1126,312.2682,2656.0
2018-11-09 14:15:00,341.02,341.16,340.72,340.72,2600.0,312.2682,312.3964,311.9935,311.9935,2600.0
2018-11-09 14:20:00,340.77,341.01,340.61,340.96,3847.0,312.0393,312.2591,311.8928,312.2133,3847.0
2018-11-09 14:25:00,340.97,341.21,340.88,341.0,2700.0,312.2225,312.4422,312.1401,312.2499,2700.0
2018-11-09 14:30:00,341.25,341.51,341.1,341.51,11650.0,312.4789,312.7169,312.3415,312.7169,11650.0
2018-11-09 14:35:00,341.71,341.93,341.6,341.77,3787.0,312.9001,313.1015,312.7993,312.955,3787.0
2018-11-09 14:40:00,341.99,342.25,341.98,342.04,6832.0,313.1565,313.3945,313.1473,313.2022,6832.0
2018-11-09 14:45:00,341.94,342.25,341.8,341.87,4533.0,313.1107,313.3945,312.9825,313.0466,4533.0
2018-11-09 14:50:00,341.92,342.58,341.92,342.38,18412.0,313.0924,313.6967,313.0924,313.5136,18412.0
2018-11-09 14:55:00,342.45,342.93,342.44,342.44,4933.0,313.5777,314.0172,313.5685,313.5685,4933.0
2018-11-09 15:00:00,342.57,342.6,342.25,342.3,5015.0,313.6876,313.715,313.3945,313.4403,5015.0
2018-11-09 15:05:00,342.21,342.7,342.2,342.51,4663.0,313.3579,313.8066,313.3488,313.6326,4663.0
2018-11-09 15:10:00,342.6,342.91,342.35,342.86,6063.0,313.715,313.9989,313.4861,313.9531,6063.0
2018-11-09 15:15:00,343.07,343.18,342.55,342.93,9220.0,314.1454,314.2461,313.6693,314.0172,9220.0
2018-11-09 15:20:00,342.95,343.46,342.69,343.3,9530.0,314.0355,314.5025,313.7974,314.356,9530.0
2018-11-09 15:25:00,343.29,343.29,342.99,342.99,1966.0,314.3469,314.3469,314.0722,314.0722,1966.0
2018-11-09 15:30:00,343.13,343.37,343.03,343.19,13122.0,314.2004,314.4201,314.1088,314.2553,13122.0
2018-11-09 15:35:00,343.24,343.42,343.01,343.26,26408.0,314.3011,314.4659,314.0905,314.3194,26408.0
2018-11-09 15:40:00,343.27,343.72,343.27,343.63,18568.0,314.3285,314.7406,314.3285,314.6582,18568.0
2018-11-09 15:45:00,343.72,343.81,343.0,343.0,15087.0,314.7406,314.823,314.0813,314.0813,15087.0
2018-11-09 15:50:00,343.14,343.34,342.96,343.34,31109.0,314.2095,314.3926,314.0447,314.3926,31109.0
2018-11-09 15:55:00,343.33,343.44,342.77,342.78,107122.0,314.3835,314.4842,313.8707,313.8799,107122.0
2018-11-12 09:30:00,342.55,343.02,341.99,342.11,30335.0,313.6693,314.0996,313.1565,313.2663,30335.0
2018-11-12 09:35:00,342.15,342.67,342.07,342.31,25303.0,313.303,313.7791,313.2297,313.4495,25303.0
2018-11-12 09:40:00,342.27,342.43,341.95,341.95,51837.0,313.4129,313.5594,313.1198,313.1198,51837.0
2018-11-12 09:45:00,341.94,341.94,341.33,341.39,4375.0,313.1107,313.1107,312.5521,312.6071,4375.0
2018-11-12 09:50:00,341.23,341.23,340.74,340.77,3663.0,312.4605,312.4605,312.0119,312.0393,3663.0
2018-11-12 09:55:00,340.67,341.14,340.66,340.66,7111.0,311.9478,312.3781,311.9386,311.9386,7111.0
2018-11-12 10:00:00,340.61,340.61,339.97,339.97,16152.0,311.8928,311.8928,311.3068,311.3068,16152.0
2018-11-12 10:05:00,339.97,340.73,339.77,340.73,10260.0,311.3068,312.0027,311.1236,312.0027,10260.0
2018-11-12 10:10:00,340.76,341.16,340.75,340.95,34774.0,312.0302,312.3964,312.021,312.2041,34774.0
2018-11-12 10:15:00,340.91,341.14,340.72,340.74,7565.0,312.1675,312.3781,311.9935,312.0119,7565.0
2018-11-12 10:20:00,340.72,341.21,340.37,341.05,9900.0,311.9935,312.4422,311.673,312.2957,9900.0
2018-11-12 10:25:00,341.05,341.43,341.05,341.28,3550.0,312.2957,312.6437,312.2957,312.5063,3550.0
2018-11-12 10:30:00,341.28,341.28,340.54,340.57,5170.0,312.5063,312.5063,311.8287,311.8562,5170.0
2018-11-12 10:35:00,340.52,340.86,340.23,340.47,17398.0,311.8104,312.1217,311.5449,311.7646,17398.0
2018-11-12 10:40:00,340.34,340.54,340.17,340.51,4306.0,311.6456,311.8287,311.4899,311.8012,4306.0
2018-11-12 10:45:00,340.36,340.45,340.02,340.16,6854.0,311.6639,311.7463,311.3526,311.4808,6854.0
2018-11-12 10:50:00,340.11,340.16,339.61,339.61,4673.0,311.435,311.4808,310.9771,310.9771,4673.0
2018-11-12 10:55:00,339.64,339.64,339.38,339.47,6404.0,311.0046,311.0046,310.7665,310.8489,6404.0
2018-11-12 11:00:00,339.49,339.49,338.98,339.17,21813.0,310.8672,310.8672,310.4002,310.5742,21813.0
2018-11-12 11:05:00,339.11,339.59,338.92,339.5,7314.0,310.5193,310.9588,310.3453,310.8764,7314.0
2018-11-12 11:10:00,339.48,339.48,338.57,338.57,11094.0,310.8581,310.8581,310.0248,310.0248,11094.0
2018-11-12 11:15:00,338.5,338.5,337.84,337.88,4978.0,309.9607,309.9607,309.3564,309.393,4978.0
2018-11-12 11:20:00,337.93,338.51,337.71,338.49,5581.0,309.4388,309.9699,309.2373,309.9516,5581.0
2018-11-12 11:25:00,338.56,338.69,337.98,338.02,5198.0,310.0157,310.1347,309.4846,309.5212,5198.0
2018-11-12 11:30:00,337.98,338.33,337.91,338.1,6429.0,309.4846,309.805,309.4205,309.5944,6429.0
2018-11-12 11:35:00,338.46,338.83,338.41,338.5,3424.0,309.9241,310.2629,309.8783,309.9607,3424.0
2018-11-12 11:40:00,338.76,339.06,338.74,338.76,3350.0,310.1988,310.4735,310.1805,310.1988,3350.0
2018-11-12 11:45:00,338.72,339.24,338.72,339.13,11101.0,310.1622,310.6383,310.1622,310.5376,11101.0
2018-11-12 11:50:00,339.09,339.23,338.36,339.09,7228.0,310.501,310.6292,309.8325,310.501,7228.0
2018-11-12 11:55:00,339.03,339.6,339.03,339.6,4436.0,310.446,310.968,310.446,310.968,4436.0
2018-11-12 12:00:00,339.47,339.91,339.42,339.91,11602.0,310.8489,311.2518,310.8031,311.2518,11602.0
2018-11-12 12:05:00,340.01,340.64,340.01,340.46,8210.0,311.3434,311.9203,311.3434,311.7555,8210.0
2018-11-12 12:10:00,340.46,340.51,340.23,340.38,14447.0,311.7555,311.8012,311.5449,311.6822,14447.0
2018-11-12 12:15:00,340.3,340.85,340.3,340.57,15780.0,311.609,312.1126,311.609,311.8562,15780.0
2018-11-12 12:20:00,340.45,340.71,340.31,340.63,21282.0,311.7463,311.9844,311.6181,311.9111,21282.0
2018-11-12 12:25:00,340.62,340.74,340.39,340.59,7375.0,311.902,312.0119,311.6914,311.8745,7375.0
2018-11-12 12:30:00,340.59,340.59,340.0,340.03,5820.0,311.8745,311.8745,311.3342,311.3617,5820.0
2018-11-12 12:35:00,340.05,340.74,340.05,340.5,3300.0,311.38,312.0119,311.38,311.7921,3300.0
2018-11-12 12:40:00,340.41,340.71,340.41,340.62,5343.0,311.7097,311.9844,311.7097,311.902,5343.0
2018-11-12 12:45:00,340.59,340.71,340.4,340.55,3597.0,311.8745,311.9844,311.7005,311.8379,3597.0
2018-11-12 12:50:00,340.48,340.62,340.12,340.12,2125.0,311.7738,311.902,311.4441,311.4441,2125.0
2018-11-12 12:55:00,340.11,340.33,339.92,339.92,2228.0,311.435,311.6364,311.261,311.261,2228.0
2018-11-12 13:00:00,339.93,339.93,339.75,339.75,2245.0,311.2701,311.2701,311.1053,311.1053,2245.0
2018-11-12 13:05:00,339.83,339.83,339.34,339.46,4058.0,311.1786,311.1786,310.7299,310.8398,4058.0
2018-11-12 13:10:00,339.53,339.58,339.19,339.19,4940.0,310.9039,310.9497,310.5925,310.5925,4940.0
2018-11-12 13:15:00,339.31,339.34,338.92,338.93,5056.0,310.7024,310.7299,310.3453,310.3545,5056.0
2018-11-12 13:20:00,338.95,339.1,338.87,339.01,2894.0,310.3728,310.5101,310.2995,310.4277,2894.0
2018-11-12 13:25:00,339.04,339.36,339.0,339.09,5890.0,310.4552,310.7482,310.4186,310.501,5890.0
2018-11-12 13:30:00,339.13,339.32,338.93,339.23,3741.0,310.5376,310.7116,310.3545,310.6292,3741.0
2018-11-12 13:35:00,339.16,339.27,338.94,338.94,4747.0,310.5651,310.6658,310.3636,310.3636,4747.0
2018-11-12 13:40:00,338.98,339.03,338.67,338.7,8035.0,310.4002,310.446,310.1164,310.1438,8035.0
2018-11-12 13:45:00,338.66,339.04,338.36,338.88,8580.0,310.1072,310.4552,309.8325,310.3087,8580.0
2018-11-12 13:50:00,338.96,339.89,338.96,339.73,7408.0,310.3819,311.2335,310.3819,311.087,7408.0
2018-11-12 13:55:00,339.62,339.69,339.31,339.31,9788.0,310.9863,311.0504,310.7024,310.7024,9788.0
2018-11-12 14:00:00,339.3,339.91,339.24,339.91,3910.0,310.6933,311.2518,310.6383,311.2518,3910.0
2018-11-12 14:05:00,339.89,339.89,339.63,339.66,1908.0,311.2335,311.2335,310.9954,311.0229,1908.0
2018-11-12 14:10:00,339.75,340.23,339.75,339.95,3914.0,311.1053,311.5449,311.1053,311.2885,3914.0
2018-11-12 14:15:00,339.97,340.57,339.92,340.42,2583.0,311.3068,311.8562,311.261,311.7188,2583.0
2018-11-12 14:20:00,340.44,340.44,340.07,340.16,1821.0,311.7371,311.7371,311.3983,311.4808,1821.0
2018-11-12 14:25:00,340.05,340.05,339.8,339.8,1700.0,311.38,311.38,311.1511,311.1511,1700.0
2018-11-12 14:30:00,339.81,340.18,339.81,340.14,1500.0,311.1603,311.4991,311.1603,311.4624,1500.0
2018-11-12 14:35:00,340.25,340.25,339.4,339.58,11718.0,311.5632,311.5632,310.7848,310.9497,11718.0
2018-11-12 14:40:00,339.67,340.25,339.62,340.18,6829.0,311.0321,311.5632,310.9863,311.4991,6829.0
2018-11-12 14:45:00,340.25,340.93,340.25,340.66,7426.0,311.5632,312.1858,311.5632,311.9386,7426.0
2018-11-12 14:50:00,340.73,340.74,340.01,340.09,3701.0,312.0027,312.0119,311.3434,311.4167,3701.0
2018-11-12 14:55:00,340.09,340.09,339.48,339.55,6583.0,311.4167,311.4167,310.8581,310.9222,6583.0
2018-11-12 15:00:00,339.44,339.91,339.43,339.56,7160.0,310.8215,311.2518,310.8123,310.9313,7160.0
2018-11-12 15:05:00,339.5,339.5,339.16,339.35,11409.0,310.8764,310.8764,310.5651,310.739,11409.0
2018-11-12 15:10:00,339.33,339.49,338.85,339.27,10039.0,310.7207,310.8672,310.2812,310.6658,10039.0
2018-11-12 15:15:00,339.29,339.44,338.97,339.33,32918.0,310.6841,310.8215,310.3911,310.7207,32918.0
2018-11-12 15:20:00,339.37,339.74,339.23,339.47,4266.0,310.7574,311.0962,310.6292,310.8489,4266.0
2018-11-12 15:25:00,339.43,339.56,339.27,339.3,24949.0,310.8123,310.9313,310.6658,310.6933,24949.0
2018-11-12 15:30:00,339.27,339.27,338.48,338.61,13478.0,310.6658,310.6658,309.9424,310.0614,13478.0
2018-11-12 15:35:00,338.56,338.75,338.46,338.51,4203.0,310.0157,310.1896,309.9241,309.9699,4203.0
2018-11-12 15:40:00,338.48,338.75,338.21,338.49,29683.0,309.9424,310.1896,309.6952,309.9516,29683.0
2018-11-12 15:45:00,338.41,338.76,338.08,338.12,22916.0,309.8783,310.1988,309.5761,309.6127,22916.0
2018-11-12 15:50:00,338.14,338.14,336.96,336.96,35565.0,309.6311,309.6311,308.5505,308.5505,35565.0
2018-11-12 15:55:00,336.94,337.36,336.81,337.33,138355.0,308.5322,308.9168,308.4132,308.8894,138355.0
2018-11-13 09:30:00,338.1,340.08,338.1,339.88,43961.0,309.5944,311.4075,309.5944,311.2244,43961.0
2018-11-13 09:35:00,339.87,340.07,339.56,339.92,20202.0,311.2152,311.3983,310.9313,311.261,20202.0
2018-11-13 09:40:00,339.88,340.07,339.41,339.66,56433.0,311.2244,311.3983,310.794,311.0229,56433.0
2018-11-13 09:45:00,339.61,340.41,339.56,339.96,10970.0,310.9771,311.7097,310.9313,311.2976,10970.0
2018-11-13 09:50:00,339.83,340.17,339.59,340.05,5500.0,311.1786,311.4899,310.9588,311.38,5500.0
2018-11-13 09:55:00,339.94,340.01,339.55,339.97,6676.0,311.2793,311.3434,310.9222,311.3068,6676.0
2018-11-13 10:00:00,339.97,340.05,339.01,339.16,14907.0,311.3068,311.38,310.4277,310.5651,14907.0
2018-11-13 10:05:00,339.1,340.05,339.04,340.05,9587.0,310.5101,311.38,310.4552,311.38,9587.0
2018-11-13 10:10:00,340.09,340.09,339.66,339.95,5300.0,311.4167,311.4167,311.0229,311.2885,5300.0
2018-11-13 10:15:00,339.9,340.22,339.9,339.95,3200.0,311.2427,311.5357,311.2427,311.2885,3200.0
2018-11-13 10:20:00,339.83,339.83,338.22,338.39,7920.0,311.1786,311.1786,309.7043,309.86,7920.0
2018-11-13 10:25:00,338.24,338.54,337.69,337.69,15322.0,309.7226,309.9973,309.219,309.219,15322.0
2018-11-13 10:30:00,337.73,338.36,337.58,338.36,10497.0,309.2556,309.8325,309.1183,309.8325,10497.0
2018-11-13 10:35:00,338.3,338.9,338.3,338.51,7346.0,309.7776,310.327,309.7776,309.9699,7346.0
2018-11-13 10:40:00,338.21,338.97,337.95,338.63,9249.0,309.6952,310.3911,309.4571,310.0798,9249.0
2018-11-13 10:45:00,338.75,339.34,338.71,339.1,4374.0,310.1896,310.7299,310.153,310.5101,4374.0
2018-11-13 10:50:00,339.01,339.01,338.47,338.47,6949.0,310.4277,310.4277,309.9332,309.9332,6949.0
2018-11-13 10:55:00,338.6,339.3,338.6,339.0,5217.0,310.0523,310.6933,310.0523,310.4186,5217.0
2018-11-13 11:00:00,338.98,340.69,338.97,340.54,29172.0,310.4002,311.9661,310.3911,311.8287,29172.0
2018-11-13 11:05:00,340.5,340.5,340.14,340.18,3900.0,311.7921,311.7921,311.4624,311.4991,3900.0
2018-11-13 11:10:00,340.17,340.67,340.17,340.65,4900.0,311.4899,311.9478,311.4899,311.9294,4900.0
2018-11-13 11:15:00,340.65,341.7,340.33,341.7,11686.0,311.9294,312.8909,311.6364,312.8909,11686.0
2018-11-13 11:20:00,341.5,341.67,341.12,341.12,3864.0,312.7078,312.8634,312.3598,312.3598,3864.0
2018-11-13 11:25:00,341.06,341.52,340.92,341.07,8726.0,312.3049,312.7261,312.1767,312.314,8726.0
2018-11-13 11:30:00,341.09,341.31,340.79,341.31,6150.0,312.3323,312.5338,312.0576,312.5338,6150.0
2018-11-13 11:35:00,341.27,341.34,340.41,340.41,21378.0,312.4972,312.5613,311.7097,311.7097,21378.0
2018-11-13 11:40:00,340.38,340.47,340.33,340.38,5350.0,311.6822,311.7646,311.6364,311.6822,5350.0
2018-11-13 11:45:00,340.68,341.09,340.6,341.09,4212.0,311.9569,312.3323,311.8837,312.3323,4212.0
2018-11-13 11:50:00,341.09,341.28,340.76,340.83,4024.0,312.3323,312.5063,312.0302,312.0943,4024.0
2018-11-13 11:55:00,340.72,341.0,340.72,340.96,2866.0,311.9935,312.2499,311.9935,312.2133,2866.0
2018-11-13 12:00:00,341.19,341.38,341.03,341.28,13757.0,312.4239,312.5979,312.2774,312.5063,13757.0
2018-11-13 12:05:00,341.05,341.05,340.38,340.38,2510.0,312.2957,312.2957,311.6822,311.6822,2510.0
2018-11-13 12:10:00,340.35,340.78,340.27,340.77,2450.0,311.6547,312.0485,311.5815,312.0393,2450.0
2018-11-13 12:15:00,340.65,340.68,340.48,340.51,1960.0,311.9294,311.9569,311.7738,311.8012,1960.0
2018-11-13 12:20:00,340.62,340.73,340.4,340.54,2900.0,311.902,312.0027,311.7005,311.8287,2900.0
2018-11-13 12:25:00,340.68,340.91,340.68,340.79,3310.0,311.9569,312.1675,311.9569,312.0576,3310.0
2018-11-13 12:30:00,340.56,340.68,340.34,340.51,2450.0,311.847,311.9569,311.6456,311.8012,2450.0
2018-11-13 12:35:00,340.44,340.44,339.86,339.95,6953.0,311.7371,311.7371,311.206,311.2885,6953.0
2018-11-13 12:40:00,340.07,340.1,339.25,339.53,23104.0,311.3983,311.4258,310.6475,310.9039,23104.0
2018-11-13 12:45:00,339.43,339.59,339.28,339.43,2438.0,310.8123,310.9588,310.6749,310.8123,2438.0
2018-11-13 12:50:00,339.44,339.56,339.27,339.56,4718.0,310.8215,310.9313,310.6658,310.9313,4718.0
2018-11-13 12:55:00,339.3,339.3,339.13,339.24,3041.0,310.6933,310.6933,310.5376,310.6383,3041.0
2018-11-13 13:00:00,339.34,339.64,339.29,339.56,5485.0,310.7299,311.0046,310.6841,310.9313,5485.0
2018-11-13 13:05:00,339.44,339.52,339.13,339.15,5023.0,310.8215,310.8947,310.5376,310.5559,5023.0
2018-11-13 13:10:00,339.27,339.27,338.62,338.67,11212.0,310.6658,310.6658,310.0706,310.1164,11212.0
2018-11-13 13:15:00,338.63,338.68,338.3,338.56,3997.0,310.0798,310.1255,309.7776,310.0157,3997.0
2018-11-13 13:20:00,338.64,338.83,338.63,338.78,5240.0,310.0889,310.2629,310.0798,310.2171,5240.0
2018-11-13 13:25:00,338.73,338.79,338.14,338.67,2569.0,310.1713,310.2263,309.6311,310.1164,2569.0
2018-11-13 13:30:00,338.75,339.27,338.65,339.27,5631.0,310.1896,310.6658,310.0981,310.6658,5631.0
2018-11-13 13:35:00,339.23,339.46,339.06,339.46,1800.0,310.6292,310.8398,310.4735,310.8398,1800.0
2018-11-13 13:40:00,339.56,339.57,339.27,339.32,6613.0,310.9313,310.9405,310.6658,310.7116,6613.0
2018-11-13 13:45:00,339.32,339.48,338.87,338.98,6655.0,310.7116,310.8581,310.2995,310.4002,6655.0
2018-11-13 13:50:00,338.98,339.23,338.9,339.12,2489.0,310.4002,310.6292,310.327,310.5284,2489.0
2018-11-13 13:55:00,339.13,339.2,338.79,338.79,2656.0,310.5376,310.6017,310.2263,310.2263,2656.0
2018-11-13 14:00:00,338.74,338.9,338.13,338.21,7748.0,310.1805,310.327,309.6219,309.6952,7748.0
2018-11-13 14:05:00,338.2,338.43,338.2,338.4,2381.0,309.686,309.8966,309.686,309.8691,2381.0
2018-11-13 14:10:00,338.32,338.51,338.08,338.08,5996.0,309.7959,309.9699,309.5761,309.5761,5996.0
2018-11-13 14:15:00,337.83,337.85,337.4,337.61,6023.0,309.3472,309.3655,308.9535,309.1457,6023.0
2018-11-13 14:20:00,337.68,337.68,337.0,337.5,7968.0,309.2098,309.2098,308.5872,309.045,7968.0
2018-11-13 14:25:00,337.38,337.68,337.32,337.68,2118.0,308.9351,309.2098,308.8802,309.2098,2118.0
2018-11-13 14:30:00,337.67,337.7,337.41,337.62,3770.0,309.2007,309.2282,308.9626,309.1549,3770.0
2018-11-13 14:35:00,337.62,338.07,337.59,337.92,4300.0,309.1549,309.567,309.1274,309.4296,4300.0
2018-11-13 14:40:00,337.7,337.7,336.82,337.0,8739.0,309.2282,309.2282,308.4224,308.5872,8739.0
2018-11-13 14:45:00,337.05,337.37,336.69,337.29,9129.0,308.633,308.926,308.3033,308.8527,9129.0
2018-11-13 14:50:00,337.02,337.44,337.02,337.44,3916.0,308.6055,308.9901,308.6055,308.9901,3916.0
2018-11-13 14:55:00,337.43,337.75,337.17,337.29,7574.0,308.9809,309.2739,308.7428,308.8527,7574.0
2018-11-13 15:00:00,337.25,338.2,337.05,338.18,11124.0,308.8161,309.686,308.633,309.6677,11124.0
2018-11-13 15:05:00,338.12,338.12,337.39,337.62,5078.0,309.6127,309.6127,308.9443,309.1549,5078.0
2018-11-13 15:10:00,337.6,337.67,337.32,337.38,11856.0,309.1366,309.2007,308.8802,308.9351,11856.0
2018-11-13 15:15:00,337.43,337.51,336.87,337.14,19892.0,308.9809,309.0542,308.4681,308.7154,19892.0
2018-11-13 15:20:00,337.23,337.23,336.78,336.98,7713.0,308.7978,308.7978,308.3857,308.5689,7713.0
2018-11-13 15:25:00,336.97,337.65,336.97,337.42,13147.0,308.5597,309.1824,308.5597,308.9718,13147.0
2018-11-13 15:30:00,337.27,337.48,336.59,336.81,12350.0,308.8344,309.0267,308.2117,308.4132,12350.0
2018-11-13 15:35:00,336.73,337.7,336.73,337.47,17786.0,308.3399,309.2282,308.3399,309.0176,17786.0
2018-11-13 15:40:00,337.44,337.68,337.29,337.53,12283.0,308.9901,309.2098,308.8527,309.0725,12283.0
2018-11-13 15:45:00,337.37,337.87,337.33,337.75,22355.0,308.926,309.3838,308.8894,309.2739,22355.0
2018-11-13 15:50:00,337.88,338.01,337.75,337.98,16549.0,309.393,309.512,309.2739,309.4846,16549.0
2018-11-13 15:55:00,337.96,337.96,337.32,337.4,51378.0,309.4662,309.4662,308.8802,308.9535,51378.0
2018-11-14 09:30:00,340.41,340.59,339.9,340.04,31526.0,311.7097,311.8745,311.2427,311.3709,31526.0
2018-11-14 09:35:00,340.02,340.5,339.92,340.05,24617.0,311.3526,311.7921,311.261,311.38,24617.0
2018-11-14 09:40:00,340.17,341.07,340.14,341.06,22174.0,311.4899,312.314,311.4624,312.3049,22174.0
2018-11-14 09:45:00,341.08,341.33,340.59,340.78,52298.0,312.3232,312.5521,311.8745,312.0485,52298.0
2018-11-14 09:50:00,340.77,341.03,340.16,340.32,39623.0,312.0393,312.2774,311.4808,311.6273,39623.0
2018-11-14 09:55:00,340.38,340.88,340.1,340.88,46842.0,311.6822,312.1401,311.4258,312.1401,46842.0
2018-11-14 10:00:00,340.84,341.1,340.6,340.71,16481.0,312.1034,312.3415,311.8837,311.9844,16481.0
2018-11-14 10:05:00,340.74,341.06,340.46,340.49,18763.0,312.0119,312.3049,311.7555,311.7829,18763.0
2018-11-14 10:10:00,340.29,340.51,339.78,339.78,11338.0,311.5998,311.8012,311.1328,311.1328,11338.0
2018-11-14 10:15:00,339.63,339.76,339.38,339.63,15481.0,310.9954,311.1145,310.7665,310.9954,15481.0
2018-11-14 10:20:00,339.59,339.92,339.45,339.65,9375.0,310.9588,311.261,310.8306,311.0138,9375.0
2018-11-14 10:25:00,339.41,339.6,339.12,339.53,20900.0,310.794,310.968,310.5284,310.9039,20900.0
2018-11-14 10:30:00,339.49,339.65,339.36,339.36,7187.0,310.8672,311.0138,310.7482,310.7482,7187.0
2018-11-14 10:35:00,339.36,340.0,339.28,339.86,2500.0,310.7482,311.3342,310.6749,311.206,2500.0
2018-11-14 10:40:00,339.47,339.63,339.02,339.63,4800.0,310.8489,310.9954,310.4369,310.9954,4800.0
2018-11-14 10:45:00,339.66,339.83,339.1,339.13,8555.0,311.0229,311.1786,310.5101,310.5376,8555.0
2018-11-14 10:50:00,339.03,339.33,338.23,338.25,26989.0,310.446,310.7207,309.7135,309.7318,26989.0
2018-11-14 10:55:00,338.39,338.81,338.25,338.76,8998.0,309.86,310.2446,309.7318,310.1988,8998.0
2018-11-14 11:00:00,338.59,338.59,337.92,337.93,6120.0,310.0431,310.0431,309.4296,309.4388,6120.0
2018-11-14 11:05:00,337.93,338.1,337.54,337.63,10915.0,309.4388,309.5944,309.0816,309.1641,10915.0
2018-11-14 11:10:00,337.61,337.9,337.3,337.34,15624.0,309.1457,309.4113,308.8619,308.8985,15624.0
2018-11-14 11:15:00,337.27,337.53,337.14,337.24,13038.0,308.8344,309.0725,308.7154,308.8069,13038.0
2018-11-14 11:20:00,337.19,337.32,336.85,337.06,8623.0,308.7612,308.8802,308.4498,308.6421,8623.0
2018-11-14 11:25:00,337.32,337.52,336.82,336.86,6742.0,308.8802,309.0633,308.4224,308.459,6742.0
2018-11-14 11:30:00,336.96,337.23,336.74,336.98,4433.0,308.5505,308.7978,308.3491,308.5689,4433.0
2018-11-14 11:35:00,336.89,336.94,336.19,336.22,14210.0,308.4865,308.5322,307.8455,307.8729,14210.0
2018-11-14 11:40:00,336.13,336.28,335.83,336.19,9491.0,307.7905,307.9279,307.5158,307.8455,9491.0
2018-11-14 11:45:00,336.19,336.22,335.88,336.07,6800.0,307.8455,307.8729,307.5616,307.7356,6800.0
2018-11-14 11:50:00,336.07,336.5,335.73,336.42,19657.0,307.7356,308.1293,307.4243,308.0561,19657.0
2018-11-14 11:55:00,336.39,337.16,336.25,336.91,9187.0,308.0286,308.7337,307.9004,308.5048,9187.0
2018-11-14 12:00:00,337.03,337.14,336.65,336.65,3108.0,308.6146,308.7154,308.2667,308.2667,3108.0
2018-11-14 12:05:00,336.59,336.85,336.51,336.53,4610.0,308.2117,308.4498,308.1385,308.1568,4610.0
2018-11-14 12:10:00,336.38,336.56,336.06,336.25,10631.0,308.0195,308.1843,307.7264,307.9004,10631.0
2018-11-14 12:15:00,336.24,336.88,336.24,336.82,2500.0,307.8913,308.4773,307.8913,308.4224,2500.0
2018-11-14 12:20:00,336.92,337.61,336.92,337.34,14384.0,308.5139,309.1457,308.5139,308.8985,14384.0
2018-11-14 12:25:00,337.26,337.54,337.25,337.4,9201.0,308.8253,309.0816,308.8161,308.9535,9201.0
2018-11-14 12:30:00,337.25,337.27,336.65,336.67,1842.0,308.8161,308.8344,308.2667,308.285,1842.0
2018-11-14 12:35:00,336.62,336.62,335.72,336.12,11565.0,308.2392,308.2392,307.4151,307.7814,11565.0
2018-11-14 12:40:00,336.13,336.13,335.71,335.84,4494.0,307.7905,307.7905,307.4059,307.525,4494.0
2018-11-14 12:45:00,335.76,336.21,335.66,335.96,6838.0,307.4517,307.8638,307.3602,307.6349,6838.0
2018-11-14 12:50:00,336.0,336.57,335.96,336.17,11533.0,307.6715,308.1934,307.6349,307.8272,11533.0
2018-11-14 12:55:00,336.22,336.38,335.55,335.6,29473.0,307.8729,308.0195,307.2594,307.3052,29473.0
2018-11-14 13:00:00,335.65,336.08,335.5,335.73,6934.0,307.351,307.7447,307.2136,307.4243,6934.0
2018-11-14 13:05:00,335.65,335.93,335.63,335.63,5334.0,307.351,307.6074,307.3327,307.3327,5334.0
2018-11-14 13:10:00,335.78,335.78,334.93,335.37,14701.0,307.47,307.47,306.6917,307.0946,14701.0
2018-11-14 13:15:00,335.32,335.86,335.32,335.86,9859.0,307.0488,307.5433,307.0488,307.5433,9859.0
2018-11-14 13:20:00,335.65,335.88,335.26,335.26,3566.0,307.351,307.5616,306.9939,306.9939,3566.0
2018-11-14 13:25:00,335.26,335.35,334.98,335.34,3227.0,306.9939,307.0763,306.7375,307.0671,3227.0
2018-11-14 13:30:00,335.34,335.51,334.92,335.13,6211.0,307.0671,307.2228,306.6825,306.8748,6211.0
2018-11-14 13:35:00,335.11,335.11,334.77,334.87,2230.0,306.8565,306.8565,306.5452,306.6368,2230.0
2018-11-14 13:40:00,334.81,334.84,334.21,334.21,3800.0,306.5818,306.6093,306.0324,306.0324,3800.0
2018-11-14 13:45:00,334.3,334.41,334.27,334.36,3698.0,306.1148,306.2155,306.0873,306.1698,3698.0
2018-11-14 13:50:00,334.14,334.25,333.97,334.17,7245.0,305.9683,306.069,305.8126,305.9958,7245.0
2018-11-14 13:55:00,334.21,334.52,334.21,334.45,9461.0,306.0324,306.3163,306.0324,306.2522,9461.0
2018-11-14 14:00:00,334.25,334.25,333.36,333.4,12588.0,306.069,306.069,305.2541,305.2907,12588.0
2018-11-14 14:05:00,333.43,333.59,333.15,333.59,6927.0,305.3182,305.4647,305.0618,305.4647,6927.0
2018-11-14 14:10:00,333.7,334.23,333.66,334.23,9080.0,305.5654,306.0507,305.5288,306.0507,9080.0
2018-11-14 14:15:00,334.81,335.61,334.81,335.22,14633.0,306.5818,307.3144,306.5818,306.9573,14633.0
2018-11-14 14:20:00,335.29,335.7,334.97,335.49,9409.0,307.0213,307.3968,306.7283,307.2045,9409.0
2018-11-14 14:25:00,335.26,335.31,334.9,335.0,4934.0,306.9939,307.0397,306.6642,306.7558,4934.0
2018-11-14 14:30:00,334.85,335.32,334.71,335.04,5600.0,306.6184,307.0488,306.4902,306.7924,5600.0
2018-11-14 14:35:00,334.92,335.51,334.92,335.12,6594.0,306.6825,307.2228,306.6825,306.8657,6594.0
2018-11-14 14:40:00,335.12,335.29,334.67,335.03,20233.0,306.8657,307.0213,306.4536,306.7833,20233.0
2018-11-14 14:45:00,334.92,335.39,334.9,335.34,3488.0,306.6825,307.1129,306.6642,307.0671,3488.0
2018-11-14 14:50:00,335.23,336.06,335.23,336.03,6735.0,306.9664,307.7264,306.9664,307.699,6735.0
2018-11-14 14:55:00,336.14,336.91,336.11,336.86,12835.0,307.7997,308.5048,307.7722,308.459,12835.0
2018-11-14 15:00:00,336.65,337.22,336.55,336.88,10385.0,308.2667,308.7886,308.1751,308.4773,10385.0
2018-11-14 15:05:00,336.96,337.58,336.96,337.33,36839.0,308.5505,309.1183,308.5505,308.8894,36839.0
2018-11-14 15:10:00,337.4,337.55,337.16,337.45,12075.0,308.9535,309.0908,308.7337,308.9992,12075.0
2018-11-14 15:15:00,337.43,337.79,337.31,337.68,16321.0,308.9809,309.3106,308.871,309.2098,16321.0
2018-11-14 15:20:00,337.55,337.55,337.12,337.16,2569.0,309.0908,309.0908,308.6971,308.7337,2569.0
2018-11-14 15:25:00,337.11,337.14,336.79,337.03,3413.0,308.6879,308.7154,308.3949,308.6146,3413.0
2018-11-14 15:30:00,336.94,337.19,336.54,336.76,6145.0,308.5322,308.7612,308.166,308.3674,6145.0
2018-11-14 15:35:00,336.61,336.89,336.61,336.75,53015.0,308.2301,308.4865,308.2301,308.3583,53015.0
2018-11-14 15:40:00,336.69,336.83,336.23,336.24,34507.0,308.3033,308.4315,307.8821,307.8913,34507.0
2018-11-14 15:45:00,336.37,336.64,336.12,336.22,11028.0,308.0103,308.2575,307.7814,307.8729,11028.0
2018-11-14 15:50:00,336.15,336.19,335.15,335.34,29036.0,307.8088,307.8455,306.8932,307.0671,29036.0
2018-11-14 15:55:00,335.34,335.57,335.01,335.42,69056.0,307.0671,307.2777,306.765,307.1404,69056.0
2018-11-15 09:30:00,333.37,333.89,332.36,332.65,29086.0,305.2632,305.7394,304.3384,304.6039,29086.0
2018-11-15 09:35:00,332.69,333.56,332.51,333.41,44479.0,304.6406,305.4372,304.4757,305.2999,44479.0
2018-11-15 09:40:00,333.31,333.81,333.03,333.78,26888.0,305.2083,305.6661,304.9519,305.6387,26888.0
2018-11-15 09:45:00,333.91,334.53,333.54,334.53,22331.0,305.7577,306.3254,305.4189,306.3254,22331.0
2018-11-15 09:50:00,334.32,334.38,333.12,333.58,15779.0,306.1331,306.1881,305.0343,305.4555,15779.0
2018-11-15 09:55:00,333.55,333.91,333.02,333.07,5798.0,305.4281,305.7577,304.9427,304.9885,5798.0
2018-11-15 10:00:00,332.89,333.65,332.89,333.13,16712.0,304.8237,305.5196,304.8237,305.0435,16712.0
2018-11-15 10:05:00,333.06,333.47,332.92,332.95,23759.0,304.9794,305.3548,304.8512,304.8786,23759.0
2018-11-15 10:10:00,333.09,333.8,333.01,333.79,15686.0,305.0068,305.657,304.9336,305.6478,15686.0
2018-11-15 10:15:00,333.85,334.15,333.75,334.15,5795.0,305.7028,305.9775,305.6112,305.9775,5795.0
2018-11-15 10:20:00,334.02,334.55,333.83,333.83,3782.0,305.8584,306.3437,305.6844,305.6844,3782.0
2018-11-15 10:25:00,333.8,334.12,333.8,334.03,4433.0,305.657,305.95,305.657,305.8676,4433.0
2018-11-15 10:30:00,333.98,333.98,333.09,333.09,19822.0,305.8218,305.8218,305.0068,305.0068,19822.0
2018-11-15 10:35:00,333.01,333.12,332.47,332.64,8832.0,304.9336,305.0343,304.4391,304.5948,8832.0
2018-11-15 10:40:00,332.96,333.15,332.8,333.03,6714.0,304.8878,305.0618,304.7413,304.9519,6714.0
2018-11-15 10:45:00,332.85,333.82,332.84,333.8,2330.0,304.7871,305.6753,304.7779,305.657,2330.0
2018-11-15 10:50:00,333.72,334.24,333.63,334.24,4288.0,305.5837,306.0599,305.5013,306.0599,4288.0
2018-11-15 10:55:00,334.28,334.36,333.84,333.87,6260.0,306.0965,306.1698,305.6936,305.7211,6260.0
2018-11-15 11:00:00,333.96,334.16,333.36,334.16,10038.0,305.8035,305.9866,305.2541,305.9866,10038.0
2018-11-15 11:05:00,334.22,334.92,334.22,334.68,5237.0,306.0416,306.6825,306.0416,306.4628,5237.0
2018-11-15 11:10:00,334.74,334.9,334.48,334.77,5101.0,306.5177,306.6642,306.2796,306.5452,5101.0
2018-11-15 11:15:00,334.79,335.21,334.79,334.95,2085.0,306.5635,306.9481,306.5635,306.71,2085.0
2018-11-15 11:20:00,335.04,335.9,335.04,335.67,10071.0,306.7924,307.5799,306.7924,307.3693,10071.0
2018-11-15 11:25:00,335.67,335.87,335.33,335.73,9399.0,307.3693,307.5524,307.058,307.4243,9399.0
2018-11-15 11:30:00,335.81,336.43,335.58,336.34,12166.0,307.4975,308.0652,307.2869,307.9828,12166.0
2018-11-15 11:35:00,336.37,336.59,335.94,336.25,8662.0,308.0103,308.2117,307.6165,307.9004,8662.0
2018-11-15 11:40:00,336.18,336.96,336.18,336.31,13047.0,307.8363,308.5505,307.8363,307.9554,13047.0
2018-11-15 11:45:00,336.27,336.65,336.27,336.44,6806.0,307.9187,308.2667,307.9187,308.0744,6806.0
2018-11-15 11:50:00,336.42,337.06,336.32,337.03,7288.0,308.0561,308.6421,307.9645,308.6146,7288.0
2018-11-15 11:55:00,336.88,337.01,336.6,336.96,8094.0,308.4773,308.5963,308.2209,308.5505,8094.0
2018-11-15 12:00:00,337.09,337.14,336.48,336.82,3727.0,308.6696,308.7154,308.111,308.4224,3727.0
2018-11-15 12:05:00,336.91,337.29,336.46,336.46,7385.0,308.5048,308.8527,308.0927,308.0927,7385.0
2018-11-15 12:10:00,336.48,336.63,336.21,336.28,2875.0,308.111,308.2484,307.8638,307.9279,2875.0
2018-11-15 12:15:00,336.16,336.57,336.16,336.44,1401.0,307.818,308.1934,307.818,308.0744,1401.0
2018-11-15 12:20:00,336.38,336.76,336.38,336.68,2870.0,308.0195,308.3674,308.0195,308.2942,2870.0
2018-11-15 12:25:00,336.57,336.86,336.25,336.83,2816.0,308.1934,308.459,307.9004,308.4315,2816.0
2018-11-15 12:30:00,336.7,336.7,336.39,336.54,2337.0,308.3125,308.3125,308.0286,308.166,2337.0
2018-11-15 12:35:00,336.7,337.0,336.3,337.0,13428.0,308.3125,308.5872,307.9462,308.5872,13428.0
2018-11-15 12:40:00,336.93,336.93,336.56,336.56,1552.0,308.5231,308.5231,308.1843,308.1843,1552.0
2018-11-15 12:45:00,336.33,336.33,336.02,336.1,3735.0,307.9737,307.9737,307.6898,307.7631,3735.0
2018-11-15 12:50:00,336.25,336.44,335.82,335.83,4715.0,307.9004,308.0744,307.5067,307.5158,4715.0
2018-11-15 12:55:00,335.69,335.73,335.43,335.55,3900.0,307.3876,307.4243,307.1495,307.2594,3900.0
2018-11-15 13:00:00,335.64,335.78,335.09,335.26,2431.0,307.3418,307.47,306.8382,306.9939,2431.0
2018-11-15 13:05:00,335.2,335.28,334.73,334.85,4304.0,306.9389,307.0122,306.5086,306.6184,4304.0
2018-11-15 13:10:00,334.76,335.04,334.76,335.02,1800.0,306.536,306.7924,306.536,306.7741,1800.0
2018-11-15 13:15:00,335.28,336.34,335.07,336.13,19593.0,307.0122,307.9828,306.8199,307.7905,19593.0
2018-11-15 13:20:00,336.16,337.75,336.16,337.67,13067.0,307.818,309.2739,307.818,309.2007,13067.0
2018-11-15 13:25:00,337.72,338.07,337.58,337.99,9614.0,309.2465,309.567,309.1183,309.4937,9614.0
2018-11-15 13:30:00,338.26,338.66,338.19,338.66,12651.0,309.7409,310.1072,309.6768,310.1072,12651.0
2018-11-15 13:35:00,338.72,338.82,338.16,338.29,6871.0,310.1622,310.2537,309.6494,309.7684,6871.0
2018-11-15 13:40:00,338.18,338.54,338.04,338.44,8241.0,309.6677,309.9973,309.5395,309.9058,8241.0
2018-11-15 13:45:00,338.54,338.91,338.16,338.18,5505.0,309.9973,310.3361,309.6494,309.6677,5505.0
2018-11-15 13:50:00,338.04,338.82,338.04,338.82,9130.0,309.5395,310.2537,309.5395,310.2537,9130.0
2018-11-15 13:55:00,339.05,339.06,338.65,338.91,3585.0,310.4643,310.4735,310.0981,310.3361,3585.0
2018-11-15 14:00:00,339.0,339.21,338.81,338.84,7737.0,310.4186,310.6109,310.2446,310.272,7737.0
2018-11-15 14:05:00,339.1,339.41,339.09,339.18,3800.0,310.5101,310.794,310.501,310.5834,3800.0
2018-11-15 14:10:00,339.2,339.27,338.84,338.93,13822.0,310.6017,310.6658,310.272,310.3545,13822.0
2018-11-15 14:15:00,338.86,338.86,338.37,338.38,1200.0,310.2904,310.2904,309.8417,309.8508,1200.0
2018-11-15 14:20:00,338.37,338.78,338.37,338.71,2318.0,309.8417,310.2171,309.8417,310.153,2318.0
2018-11-15 14:25:00,338.82,339.58,338.49,339.52,3800.0,310.2537,310.9497,309.9516,310.8947,3800.0
2018-11-15 14:30:00,339.49,340.03,339.49,339.88,8049.0,310.8672,311.3617,310.8672,311.2244,8049.0
2018-11-15 14:35:00,339.77,339.81,339.24,339.24,3025.0,311.1236,311.1603,310.6383,310.6383,3025.0
2018-11-15 14:40:00,339.36,339.47,339.21,339.21,19940.0,310.7482,310.8489,310.6109,310.6109,19940.0
2018-11-15 14:45:00,339.23,339.82,339.19,339.55,10245.0,310.6292,311.1694,310.5925,310.9222,10245.0
2018-11-15 14:50:00,339.54,339.58,338.87,339.0,5009.0,310.913,310.9497,310.2995,310.4186,5009.0
2018-11-15 14:55:00,339.03,339.15,338.9,339.08,5956.0,310.446,310.5559,310.327,310.4918,5956.0
2018-11-15 15:00:00,338.96,339.08,337.46,337.87,39236.0,310.3819,310.4918,309.0084,309.3838,39236.0
2018-11-15 15:05:00,337.92,338.84,337.92,338.55,42830.0,309.4296,310.272,309.4296,310.0065,42830.0
2018-11-15 15:10:00,338.6,339.28,338.6,339.28,21598.0,310.0523,310.6749,310.0523,310.6749,21598.0
2018-11-15 15:15:00,339.43,339.45,338.4,338.4,6768.0,310.8123,310.8306,309.8691,309.8691,6768.0
2018-11-15 15:20:00,338.3,338.53,337.93,338.16,9953.0,309.7776,309.9882,309.4388,309.6494,9953.0
2018-11-15 15:25:00,338.15,338.48,337.99,338.08,3997.0,309.6402,309.9424,309.4937,309.5761,3997.0
2018-11-15 15:30:00,337.97,338.9,337.95,338.51,5267.0,309.4754,310.327,309.4571,309.9699,5267.0
2018-11-15 15:35:00,338.54,339.18,338.53,339.13,23356.0,309.9973,310.5834,309.9882,310.5376,23356.0
2018-11-15 15:40:00,339.13,339.32,338.66,338.93,9300.0,310.5376,310.7116,310.1072,310.3545,9300.0
2018-11-15 15:45:00,338.94,339.06,338.53,338.64,15924.0,310.3636,310.4735,309.9882,310.0889,15924.0
2018-11-15 15:50:00,338.58,339.3,338.58,339.18,12897.0,310.034,310.6933,310.034,310.5834,12897.0
2018-11-15 15:55:00,339.12,339.57,338.86,339.48,68827.0,310.5284,310.9405,310.2904,310.8581,68827.0
2018-11-16 09:30:00,338.02,338.29,337.48,337.71,43473.0,309.5212,309.7684,309.0267,309.2373,43473.0
2018-11-16 09:35:00,337.79,338.12,337.46,337.84,12192.0,309.3106,309.6127,309.0084,309.3564,12192.0
2018-11-16 09:40:00,337.67,338.01,337.58,337.88,25388.0,309.2007,309.512,309.1183,309.393,25388.0
2018-11-16 09:45:00,338.01,338.89,337.99,338.79,39283.0,309.512,310.3178,309.4937,310.2263,39283.0
2018-11-16 09:50:00,338.68,339.11,338.61,338.89,12450.0,310.1255,310.5193,310.0614,310.3178,12450.0
2018-11-16 09:55:00,338.73,339.0,338.57,338.95,7584.0,310.1713,310.4186,310.0248,310.3728,7584.0
2018-11-16 10:00:00,338.88,339.36,338.79,339.22,4370.0,310.3087,310.7482,310.2263,310.62,4370.0
2018-11-16 10:05:00,339.41,339.56,338.31,338.41,16970.0,310.794,310.9313,309.7867,309.8783,16970.0
2018-11-16 10:10:00,338.36,338.55,338.2,338.55,7311.0,309.8325,310.0065,309.686,310.0065,7311.0
2018-11-16 10:15:00,338.63,339.19,338.36,338.37,20005.0,310.0798,310.5925,309.8325,309.8417,20005.0
2018-11-16 10:20:00,338.49,338.59,338.24,338.36,11442.0,309.9516,310.0431,309.7226,309.8325,11442.0
2018-11-16 10:25:00,338.51,338.79,338.5,338.64,6883.0,309.9699,310.2263,309.9607,310.0889,6883.0
2018-11-16 10:30:00,338.74,339.64,338.64,339.42,9677.0,310.1805,311.0046,310.0889,310.8031,9677.0
2018-11-16 10:35:00,339.52,339.83,339.45,339.68,3727.0,310.8947,311.1786,310.8306,311.0412,3727.0
2018-11-16 10:40:00,339.85,339.98,339.57,339.63,3807.0,311.1969,311.3159,310.9405,310.9954,3807.0
2018-11-16 10:45:00,339.81,339.81,339.19,339.45,4409.0,311.1603,311.1603,310.5925,310.8306,4409.0
2018-11-16 10:50:00,339.16,339.39,338.96,339.39,3861.0,310.5651,310.7757,310.3819,310.7757,3861.0
2018-11-16 10:55:00,339.41,339.58,338.99,338.99,7026.0,310.794,310.9497,310.4094,310.4094,7026.0
2018-11-16 11:00:00,339.2,339.21,338.87,338.98,1747.0,310.6017,310.6109,310.2995,310.4002,1747.0
2018-11-16 11:05:00,338.99,339.15,338.96,339.03,2101.0,310.4094,310.5559,310.3819,310.446,2101.0
2018-11-16 11:10:00,339.08,339.08,338.38,338.43,6522.0,310.4918,310.4918,309.8508,309.8966,6522.0
2018-11-16 11:15:00,338.55,338.87,338.55,338.67,2720.0,310.0065,310.2995,310.0065,310.1164,2720.0
2018-11-16 11:20:00,338.58,338.58,338.11,338.38,5598.0,310.034,310.034,309.6036,309.8508,5598.0
2018-11-16 11:25:00,338.32,338.67,338.28,338.28,4269.0,309.7959,310.1164,309.7593,309.7593,4269.0
2018-11-16 11:30:00,338.36,338.6,337.69,338.04,8897.0,309.8325,310.0523,309.219,309.5395,8897.0
2018-11-16 11:35:00,338.19,338.27,338.14,338.27,3389.0,309.6768,309.7501,309.6311,309.7501,3389.0
2018-11-16 11:40:00,338.15,338.15,337.73,337.85,4703.0,309.6402,309.6402,309.2556,309.3655,4703.0
2018-11-16 11:45:00,337.91,337.91,337.7,337.83,8145.0,309.4205,309.4205,309.2282,309.3472,8145.0
2018-11-16 11:50:00,337.73,337.81,337.26,337.57,15737.0,309.2556,309.3289,308.8253,309.1091,15737.0
2018-11-16 11:55:00,337.59,338.04,337.43,337.63,10616.0,309.1274,309.5395,308.9809,309.1641,10616.0
2018-11-16 12:00:00,337.73,337.73,337.29,337.37,4865.0,309.2556,309.2556,308.8527,308.926,4865.0
2018-11-16 12:05:00,337.5,337.96,337.5,337.96,4507.0,309.045,309.4662,309.045,309.4662,4507.0
2018-11-16 12:10:00,338.18,338.33,338.03,338.07,4250.0,309.6677,309.805,309.5303,309.567,4250.0
2018-11-16 12:15:00,338.18,338.24,337.94,338.24,761.0,309.6677,309.7226,309.4479,309.7226,761.0
2018-11-16 12:20:00,338.26,338.45,338.26,338.36,4050.0,309.7409,309.9149,309.7409,309.8325,4050.0
2018-11-16 12:25:00,338.26,338.26,337.88,337.89,3950.0,309.7409,309.7409,309.393,309.4021,3950.0
2018-11-16 12:30:00,337.7,338.51,337.7,338.51,2928.0,309.2282,309.9699,309.2282,309.9699,2928.0
2018-11-16 12:35:00,338.68,339.8,338.67,339.44,11311.0,310.1255,311.1511,310.1164,310.8215,11311.0
2018-11-16 12:40:00,339.59,340.0,339.45,339.57,13495.0,310.9588,311.3342,310.8306,310.9405,13495.0
2018-11-16 12:45:00,339.58,340.64,339.58,340.47,16166.0,310.9497,311.9203,310.9497,311.7646,16166.0
2018-11-16 12:50:00,340.45,340.45,339.89,339.89,9047.0,311.7463,311.7463,311.2335,311.2335,9047.0
2018-11-16 12:55:00,339.63,339.84,339.62,339.73,4908.0,310.9954,311.1877,310.9863,311.087,4908.0
2018-11-16 13:00:00,339.82,340.07,339.48,339.48,12107.0,311.1694,311.3983,310.8581,310.8581,12107.0
2018-11-16 13:05:00,339.56,339.57,338.76,339.05,8654.0,310.9313,310.9405,310.1988,310.4643,8654.0
2018-11-16 13:10:00,339.1,339.29,339.06,339.22,7216.0,310.5101,310.6841,310.4735,310.62,7216.0
2018-11-16 13:15:00,339.08,339.37,339.05,339.05,3374.0,310.4918,310.7574,310.4643,310.4643,3374.0
2018-11-16 13:20:00,339.1,339.17,338.94,339.02,1286.0,310.5101,310.5742,310.3636,310.4369,1286.0
2018-11-16 13:25:00,338.65,338.87,338.65,338.69,1122.0,310.0981,310.2995,310.0981,310.1347,1122.0
2018-11-16 13:30:00,338.61,338.61,338.26,338.26,12693.0,310.0614,310.0614,309.7409,309.7409,12693.0
2018-11-16 13:35:00,338.22,338.44,338.15,338.42,6131.0,309.7043,309.9058,309.6402,309.8875,6131.0
2018-11-16 13:40:00,338.52,338.55,337.84,338.1,10065.0,309.979,310.0065,309.3564,309.5944,10065.0
2018-11-16 13:45:00,337.98,338.31,337.87,338.27,2914.0,309.4846,309.7867,309.3838,309.7501,2914.0
2018-11-16 13:50:00,338.29,338.5,338.23,338.34,10372.0,309.7684,309.9607,309.7135,309.8142,10372.0
2018-11-16 13:55:00,338.36,338.84,338.36,338.68,4662.0,309.8325,310.272,309.8325,310.1255,4662.0
2018-11-16 14:00:00,338.99,339.11,338.81,339.04,12934.0,310.4094,310.5193,310.2446,310.4552,12934.0
2018-11-16 14:05:00,339.06,339.34,339.02,339.15,8397.0,310.4735,310.7299,310.4369,310.5559,8397.0
2018-11-16 14:10:00,339.16,339.28,338.86,338.86,4002.0,310.5651,310.6749,310.2904,310.2904,4002.0
2018-11-16 14:15:00,338.84,339.2,338.84,339.18,4405.0,310.272,310.6017,310.272,310.5834,4405.0
2018-11-16 14:20:00,339.05,339.07,338.8,338.8,900.0,310.4643,310.4827,310.2354,310.2354,900.0
2018-11-16 14:25:00,338.46,339.35,338.45,339.35,1796.0,309.9241,310.739,309.9149,310.739,1796.0
2018-11-16 14:30:00,339.5,339.57,339.41,339.49,1686.0,310.8764,310.9405,310.794,310.8672,1686.0
2018-11-16 14:35:00,339.49,339.61,339.34,339.45,2810.0,310.8672,310.9771,310.7299,310.8306,2810.0
2018-11-16 14:40:00,339.44,339.44,339.12,339.15,4397.0,310.8215,310.8215,310.5284,310.5559,4397.0
2018-11-16 14:45:00,339.16,339.64,339.13,339.53,5050.0,310.5651,311.0046,310.5376,310.9039,5050.0
2018-11-16 14:50:00,339.66,339.72,339.44,339.72,5272.0,311.0229,311.0779,310.8215,311.0779,5272.0
2018-11-16 14:55:00,339.7,339.78,339.54,339.68,5682.0,311.0595,311.1328,310.913,311.0412,5682.0
2018-11-16 15:00:00,339.73,339.96,339.59,339.76,5136.0,311.087,311.2976,310.9588,311.1145,5136.0
2018-11-16 15:05:00,339.74,339.86,339.64,339.75,3019.0,311.0962,311.206,311.0046,311.1053,3019.0
2018-11-16 15:10:00,339.77,340.11,339.76,340.02,7049.0,311.1236,311.435,311.1145,311.3526,7049.0
2018-11-16 15:15:00,340.06,340.52,340.06,340.51,4051.0,311.3892,311.8104,311.3892,311.8012,4051.0
2018-11-16 15:20:00,340.44,340.52,340.27,340.27,2961.0,311.7371,311.8104,311.5815,311.5815,2961.0
2018-11-16 15:25:00,340.64,340.7,340.32,340.32,8128.0,311.9203,311.9752,311.6273,311.6273,8128.0
2018-11-16 15:30:00,340.34,340.55,340.11,340.18,6453.0,311.6456,311.8379,311.435,311.4991,6453.0
2018-11-16 15:35:00,340.18,340.62,340.17,340.57,46563.0,311.4991,311.902,311.4899,311.8562,46563.0
2018-11-16 15:40:00,340.69,340.69,340.39,340.5,9203.0,311.9661,311.9661,311.6914,311.7921,9203.0
2018-11-16 15:45:00,340.59,340.63,340.19,340.32,18445.0,311.8745,311.9111,311.5082,311.6273,18445.0
2018-11-16 15:50:00,340.32,340.43,340.09,340.25,13528.0,311.6273,311.728,311.4167,311.5632,13528.0
2018-11-16 15:55:00,340.22,340.22,339.66,339.75,82189.0,311.5357,311.5357,311.0229,311.1053,82189.0
2018-11-19 09:30:00,339.26,339.44,339.0,339.23,19214.0,310.6566,310.8215,310.4186,310.6292,19214.0
2018-11-19 09:35:00,339.1,339.96,339.1,339.89,21579.0,310.5101,311.2976,310.5101,311.2335,21579.0
2018-11-19 09:40:00,339.97,340.41,339.94,340.1,14899.0,311.3068,311.7097,311.2793,311.4258,14899.0
2018-11-19 09:45:00,340.1,340.1,339.48,339.48,6246.0,311.4258,311.4258,310.8581,310.8581,6246.0
2018-11-19 09:50:00,339.53,339.53,338.51,338.51,6383.0,310.9039,310.9039,309.9699,309.9699,6383.0
2018-11-19 09:55:00,338.51,338.75,338.28,338.55,22946.0,309.9699,310.1896,309.7593,310.0065,22946.0
2018-11-19 10:00:00,338.86,338.86,338.41,338.41,3480.0,310.2904,310.2904,309.8783,309.8783,3480.0
2018-11-19 10:05:00,338.4,338.41,337.86,337.86,14630.0,309.8691,309.8783,309.3747,309.3747,14630.0
2018-11-19 10:10:00,337.86,338.24,337.68,338.13,12818.0,309.3747,309.7226,309.2098,309.6219,12818.0
2018-11-19 10:15:00,338.08,338.4,338.01,338.03,8176.0,309.5761,309.8691,309.512,309.5303,8176.0
2018-11-19 10:20:00,337.92,338.06,336.92,337.04,10771.0,309.4296,309.5578,308.5139,308.6238,10771.0
2018-11-19 10:25:00,336.96,337.42,336.95,337.24,11270.0,308.5505,308.9718,308.5414,308.8069,11270.0
2018-11-19 10:30:00,337.11,337.38,336.49,336.69,19267.0,308.6879,308.9351,308.1202,308.3033,19267.0
2018-11-19 10:35:00,336.7,337.51,336.7,337.51,2477.0,308.3125,309.0542,308.3125,309.0542,2477.0
2018-11-19 10:40:00,337.56,337.66,337.24,337.59,12732.0,309.1,309.1915,308.8069,309.1274,12732.0
2018-11-19 10:45:00,337.61,338.04,337.45,338.02,19985.0,309.1457,309.5395,308.9992,309.5212,19985.0
2018-11-19 10:50:00,337.96,338.74,337.96,338.74,12199.0,309.4662,310.1805,309.4662,310.1805,12199.0
2018-11-19 10:55:00,338.83,338.84,338.75,338.79,725.0,310.2629,310.272,310.1896,310.2263,725.0
2018-11-19 11:00:00,339.05,339.15,338.64,338.89,8725.0,310.4643,310.5559,310.0889,310.3178,8725.0
2018-11-19 11:05:00,338.76,339.15,338.75,338.82,4331.0,310.1988,310.5559,310.1896,310.2537,4331.0
2018-11-19 11:10:00,338.57,338.61,338.11,338.11,4197.0,310.0248,310.0614,309.6036,309.6036,4197.0
2018-11-19 11:15:00,337.98,338.18,337.85,337.95,2361.0,309.4846,309.6677,309.3655,309.4571,2361.0
2018-11-19 11:20:00,338.01,338.2,337.99,338.08,2141.0,309.512,309.686,309.4937,309.5761,2141.0
2018-11-19 11:25:00,337.81,337.9,337.41,337.63,8466.0,309.3289,309.4113,308.9626,309.1641,8466.0
2018-11-19 11:30:00,337.62,337.63,337.29,337.36,4486.0,309.1549,309.1641,308.8527,308.9168,4486.0
2018-11-19 11:35:00,337.41,337.48,336.99,336.99,6056.0,308.9626,309.0267,308.578,308.578,6056.0
2018-11-19 11:40:00,336.91,336.95,336.45,336.89,9141.0,308.5048,308.5414,308.0835,308.4865,9141.0
2018-11-19 11:45:00,336.66,336.77,336.28,336.38,10632.0,308.2758,308.3766,307.9279,308.0195,10632.0
2018-11-19 11:50:00,336.27,336.27,335.03,335.19,13333.0,307.9187,307.9187,306.7833,306.9298,13333.0
2018-11-19 11:55:00,335.13,335.75,335.13,335.43,2657.0,306.8748,307.4426,306.8748,307.1495,2657.0
2018-11-19 12:00:00,335.53,335.65,334.86,334.96,6002.0,307.2411,307.351,306.6276,306.7192,6002.0
2018-11-19 12:05:00,334.96,335.06,334.57,334.69,6597.0,306.7192,306.8107,306.3621,306.4719,6597.0
2018-11-19 12:10:00,334.85,335.51,334.85,334.9,8003.0,306.6184,307.2228,306.6184,306.6642,8003.0
2018-11-19 12:15:00,334.88,335.18,334.79,335.03,2062.0,306.6459,306.9206,306.5635,306.7833,2062.0
2018-11-19 12:20:00,335.19,335.52,335.15,335.38,3591.0,306.9298,307.232,306.8932,307.1038,3591.0
2018-11-19 12:25:00,335.28,335.37,334.97,335.35,5267.0,307.0122,307.0946,306.7283,307.0763,5267.0
2018-11-19 12:30:00,335.19,335.19,334.65,334.66,3903.0,306.9298,306.9298,306.4353,306.4445,3903.0
2018-11-19 12:35:00,334.79,335.82,334.79,335.82,7931.0,306.5635,307.5067,306.5635,307.5067,7931.0
2018-11-19 12:40:00,335.96,336.3,335.94,336.19,3560.0,307.6349,307.9462,307.6165,307.8455,3560.0
2018-11-19 12:45:00,336.07,336.11,335.91,336.05,2463.0,307.7356,307.7722,307.5891,307.7173,2463.0
2018-11-19 12:50:00,335.85,336.28,335.54,335.98,6481.0,307.5341,307.9279,307.2503,307.6532,6481.0
2018-11-19 12:55:00,336.06,336.36,335.97,336.18,2921.0,307.7264,308.0011,307.644,307.8363,2921.0
2018-11-19 13:00:00,336.17,336.22,335.83,336.05,2619.0,307.8272,307.8729,307.5158,307.7173,2619.0
2018-11-19 13:05:00,336.14,336.46,335.2,335.3,28296.0,307.7997,308.0927,306.9389,307.0305,28296.0
2018-11-19 13:10:00,335.79,335.79,335.51,335.7,1150.0,307.4792,307.4792,307.2228,307.3968,1150.0
2018-11-19 13:15:00,335.56,335.62,335.12,335.13,3618.0,307.2686,307.3235,306.8657,306.8748,3618.0
2018-11-19 13:20:00,335.57,335.58,335.15,335.27,3847.0,307.2777,307.2869,306.8932,307.003,3847.0
2018-11-19 13:25:00,335.25,335.37,335.09,335.09,2223.0,306.9847,307.0946,306.8382,306.8382,2223.0
2018-11-19 13:30:00,335.17,335.17,334.59,334.83,3575.0,306.9115,306.9115,306.3804,306.6001,3575.0
2018-11-19 13:35:00,334.7,335.71,334.63,335.71,4251.0,306.4811,307.4059,306.417,307.4059,4251.0
2018-11-19 13:40:00,335.67,335.72,335.6,335.63,3151.0,307.3693,307.4151,307.3052,307.3327,3151.0
2018-11-19 13:45:00,336.04,336.09,335.69,335.69,3875.0,307.7081,307.7539,307.3876,307.3876,3875.0
2018-11-19 13:50:00,335.29,335.46,335.15,335.18,2374.0,307.0213,307.177,306.8932,306.9206,2374.0
2018-11-19 13:55:00,335.06,335.06,335.06,335.06,100.0,306.8107,306.8107,306.8107,306.8107,100.0
2018-11-19 14:00:00,334.45,334.54,334.29,334.29,1800.0,306.2522,306.3346,306.1057,306.1057,1800.0
2018-11-19 14:05:00,334.12,334.59,333.93,334.46,7475.0,305.95,306.3804,305.776,306.2613,7475.0
2018-11-19 14:10:00,334.14,334.27,334.07,334.11,6000.0,305.9683,306.0873,305.9042,305.9408,6000.0
2018-11-19 14:15:00,334.11,334.76,333.97,334.48,3135.0,305.9408,306.536,305.8126,306.2796,3135.0
2018-11-19 14:20:00,334.57,334.58,334.13,334.47,8116.0,306.3621,306.3712,305.9592,306.2705,8116.0
2018-11-19 14:25:00,334.57,334.89,334.57,334.83,619.0,306.3621,306.6551,306.3621,306.6001,619.0
2018-11-19 14:30:00,334.76,334.76,334.14,334.33,1872.0,306.536,306.536,305.9683,306.1423,1872.0
2018-11-19 14:35:00,334.05,334.91,334.01,334.91,25459.0,305.8859,306.6734,305.8493,306.6734,25459.0
2018-11-19 14:40:00,334.98,335.26,334.93,334.99,15668.0,306.7375,306.9939,306.6917,306.7466,15668.0
2018-11-19 14:45:00,334.76,335.24,334.76,335.18,5568.0,306.536,306.9756,306.536,306.9206,5568.0
2018-11-19 14:50:00,335.12,335.41,335.02,335.41,21843.0,306.8657,307.1312,306.7741,307.1312,21843.0
2018-11-19 14:55:00,335.42,335.64,335.27,335.57,3249.0,307.1404,307.3418,307.003,307.2777,3249.0
2018-11-19 15:00:00,335.48,335.72,335.09,335.67,10704.0,307.1953,307.4151,306.8382,307.3693,10704.0
2018-11-19 15:05:00,335.57,335.93,335.57,335.77,10355.0,307.2777,307.6074,307.2777,307.4609,10355.0
2018-11-19 15:10:00,335.79,336.83,335.74,336.46,16524.0,307.4792,308.4315,307.4334,308.0927,16524.0
2018-11-19 15:15:00,336.49,336.6,336.06,336.23,10781.0,308.1202,308.2209,307.7264,307.8821,10781.0
2018-11-19 15:20:00,336.27,336.6,336.19,336.25,21132.0,307.9187,308.2209,307.8455,307.9004,21132.0
2018-11-19 15:25:00,336.14,336.35,335.71,335.94,5864.0,307.7997,307.992,307.4059,307.6165,5864.0
2018-11-19 15:30:00,336.02,336.17,335.67,335.72,14494.0,307.6898,307.8272,307.3693,307.4151,14494.0
2018-11-19 15:35:00,335.5,335.66,335.39,335.58,7352.0,307.2136,307.3602,307.1129,307.2869,7352.0
2018-11-19 15:40:00,335.53,335.53,334.76,334.89,29470.0,307.2411,307.2411,306.536,306.6551,29470.0
2018-11-19 15:45:00,334.81,335.13,334.58,334.9,32753.0,306.5818,306.8748,306.3712,306.6642,32753.0
2018-11-19 15:50:00,334.8,334.88,334.54,334.87,10216.0,306.5727,306.6459,306.3346,306.6368,10216.0
2018-11-19 15:55:00,334.76,335.21,334.73,335.17,65703.0,306.536,306.9481,306.5086,306.9115,65703.0
2018-11-20 09:30:00,331.24,331.66,330.41,331.27,34340.0,303.3128,303.6974,302.5528,303.3403,34340.0
2018-11-20 09:35:00,331.32,331.37,330.71,331.14,19590.0,303.3861,303.4318,302.8275,303.2212,19590.0
2018-11-20 09:40:00,331.27,331.76,330.95,331.13,42928.0,303.3403,303.789,303.0473,303.2121,42928.0
2018-11-20 09:45:00,331.01,331.22,330.39,330.49,20809.0,303.1022,303.2945,302.5345,302.626,20809.0
2018-11-20 09:50:00,330.46,330.46,329.18,329.43,25246.0,302.5986,302.5986,301.4265,301.6554,25246.0
2018-11-20 09:55:00,329.45,329.58,328.86,329.58,25564.0,301.6737,301.7928,301.1335,301.7928,25564.0
2018-11-20 10:00:00,329.45,330.21,329.33,330.13,9532.0,301.6737,302.3696,301.5638,302.2964,9532.0
2018-11-20 10:05:00,330.0,330.0,328.88,329.18,14140.0,302.1774,302.1774,301.1518,301.4265,14140.0
2018-11-20 10:10:00,328.96,329.11,328.35,328.35,23957.0,301.225,301.3624,300.6665,300.6665,23957.0
2018-11-20 10:15:00,328.3,329.23,328.25,329.23,12484.0,300.6207,301.4723,300.5749,301.4723,12484.0
2018-11-20 10:20:00,329.13,330.85,329.13,330.74,20776.0,301.3807,302.9557,301.3807,302.855,20776.0
2018-11-20 10:25:00,330.58,331.2,330.55,331.2,15656.0,302.7085,303.2762,302.681,303.2762,15656.0
2018-11-20 10:30:00,331.21,331.56,330.81,330.86,9665.0,303.2853,303.6058,302.9191,302.9648,9665.0
2018-11-20 10:35:00,330.8,331.92,330.8,331.9,12976.0,302.9099,303.9355,302.9099,303.9172,12976.0
2018-11-20 10:40:00,332.01,332.35,331.91,332.28,27534.0,304.0179,304.3292,303.9263,304.2651,27534.0
2018-11-20 10:45:00,332.34,332.34,331.66,332.05,28752.0,304.3201,304.3201,303.6974,304.0545,28752.0
2018-11-20 10:50:00,332.0,332.89,331.76,332.82,14895.0,304.0087,304.8237,303.789,304.7596,14895.0
2018-11-20 10:55:00,332.99,333.08,332.64,333.05,5232.0,304.9153,304.9977,304.5948,304.9702,5232.0
2018-11-20 11:00:00,333.02,333.19,332.42,332.42,7631.0,304.9427,305.0984,304.3933,304.3933,7631.0
2018-11-20 11:05:00,332.56,333.05,332.52,332.81,8623.0,304.5215,304.9702,304.4849,304.7504,8623.0
2018-11-20 11:10:00,332.76,333.25,332.51,332.54,6784.0,304.7047,305.1533,304.4757,304.5032,6784.0
2018-11-20 11:15:00,332.51,332.51,331.43,331.55,3509.0,304.4757,304.4757,303.4868,303.5967,3509.0
2018-11-20 11:20:00,331.53,331.93,331.31,331.31,6844.0,303.5784,303.9446,303.3769,303.3769,6844.0
2018-11-20 11:25:00,331.3,331.47,330.95,330.95,13896.0,303.3678,303.5234,303.0473,303.0473,13896.0
2018-11-20 11:30:00,330.94,331.2,330.67,330.71,7841.0,303.0381,303.2762,302.7909,302.8275,7841.0
2018-11-20 11:35:00,330.71,332.25,330.67,332.25,12099.0,302.8275,304.2377,302.7909,304.2377,12099.0
2018-11-20 11:40:00,332.36,333.17,332.25,333.17,7679.0,304.3384,305.0801,304.2377,305.0801,7679.0
2018-11-20 11:45:00,333.2,333.46,332.64,332.76,15626.0,305.1076,305.3456,304.5948,304.7047,15626.0
2018-11-20 11:50:00,332.61,332.66,332.07,332.18,10706.0,304.5673,304.6131,304.0728,304.1736,10706.0
2018-11-20 11:55:00,332.1,332.83,332.1,332.28,5727.0,304.1003,304.7688,304.1003,304.2651,5727.0
2018-11-20 12:00:00,332.56,333.26,332.15,333.25,5162.0,304.5215,305.1625,304.1461,305.1533,5162.0
2018-11-20 12:05:00,333.09,333.1,332.23,332.23,10303.0,305.0068,305.016,304.2193,304.2193,10303.0
2018-11-20 12:10:00,332.19,332.38,331.84,331.97,5216.0,304.1827,304.3567,303.8622,303.9813,5216.0
2018-11-20 12:15:00,331.78,331.78,331.11,331.11,10465.0,303.8073,303.8073,303.1938,303.1938,10465.0
2018-11-20 12:20:00,330.96,330.96,330.57,330.64,8421.0,303.0564,303.0564,302.6993,302.7634,8421.0
2018-11-20 12:25:00,331.02,331.54,331.02,331.39,14835.0,303.1114,303.5875,303.1114,303.4502,14835.0
2018-11-20 12:30:00,331.34,331.65,331.17,331.17,6600.0,303.4044,303.6882,303.2487,303.2487,6600.0
2018-11-20 12:35:00,331.16,331.31,330.93,330.93,4708.0,303.2396,303.3769,303.0289,303.0289,4708.0
2018-11-20 12:40:00,330.85,330.92,330.41,330.41,2600.0,302.9557,303.0198,302.5528,302.5528,2600.0
2018-11-20 12:45:00,330.36,330.38,329.96,330.1,3154.0,302.507,302.5253,302.1407,302.2689,3154.0
2018-11-20 12:50:00,329.98,330.61,329.98,330.36,7630.0,302.159,302.7359,302.159,302.507,7630.0
2018-11-20 12:55:00,330.32,330.33,329.74,329.95,7322.0,302.4704,302.4795,301.9393,302.1316,7322.0
2018-11-20 13:00:00,329.9,330.19,329.77,329.98,7579.0,302.0858,302.3513,301.9667,302.159,7579.0
2018-11-20 13:05:00,329.88,330.6,329.88,330.42,8719.0,302.0675,302.7268,302.0675,302.5619,8719.0
2018-11-20 13:10:00,330.52,330.52,329.82,330.12,9539.0,302.6535,302.6535,302.0125,302.2872,9539.0
2018-11-20 13:15:00,330.01,330.1,329.4,329.43,8200.0,302.1865,302.2689,301.6279,301.6554,8200.0
2018-11-20 13:20:00,329.33,329.37,328.96,329.08,10473.0,301.5638,301.6005,301.225,301.3349,10473.0
2018-11-20 13:25:00,328.97,329.46,328.97,329.44,5255.0,301.2342,301.6829,301.2342,301.6646,5255.0
2018-11-20 13:30:00,329.31,329.45,329.12,329.45,3845.0,301.5455,301.6737,301.3715,301.6737,3845.0
2018-11-20 13:35:00,329.26,329.3,329.05,329.12,6490.0,301.4997,301.5364,301.3075,301.3715,6490.0
2018-11-20 13:40:00,329.0,329.96,328.99,329.81,6782.0,301.2617,302.1407,301.2525,302.0034,6782.0
2018-11-20 13:45:00,329.66,329.83,329.47,329.81,2900.0,301.866,302.0217,301.692,302.0034,2900.0
2018-11-20 13:50:00,329.62,329.69,329.31,329.4,12558.0,301.8294,301.8935,301.5455,301.6279,12558.0
2018-11-20 13:55:00,329.27,329.53,329.27,329.27,2323.0,301.5089,301.747,301.5089,301.5089,2323.0
2018-11-20 14:00:00,328.98,329.3,328.94,329.04,9334.0,301.2434,301.5364,301.2067,301.2983,9334.0
2018-11-20 14:05:00,329.04,329.05,328.67,328.76,19763.0,301.2983,301.3075,300.9595,301.0419,19763.0
2018-11-20 14:10:00,328.93,329.8,328.91,329.8,3325.0,301.1976,301.9942,301.1793,301.9942,3325.0
2018-11-20 14:15:00,329.59,329.94,329.57,329.66,3659.0,301.8019,302.1224,301.7836,301.866,3659.0
2018-11-20 14:20:00,329.58,329.71,329.2,329.41,2222.0,301.7928,301.9118,301.4448,301.6371,2222.0
2018-11-20 14:25:00,329.44,329.59,328.99,329.17,6483.0,301.6646,301.8019,301.2525,301.4173,6483.0
2018-11-20 14:30:00,329.27,330.31,329.13,330.31,8967.0,301.5089,302.4612,301.3807,302.4612,8967.0
2018-11-20 14:35:00,330.43,330.52,330.13,330.13,3397.0,302.5711,302.6535,302.2964,302.2964,3397.0
2018-11-20 14:40:00,330.15,330.22,329.35,329.35,19547.0,302.3147,302.3788,301.5822,301.5822,19547.0
2018-11-20 14:45:00,329.45,329.61,329.22,329.3,8910.0,301.6737,301.8202,301.4631,301.5364,8910.0
2018-11-20 14:50:00,329.22,329.66,329.21,329.21,5345.0,301.4631,301.866,301.454,301.454,5345.0
2018-11-20 14:55:00,329.25,329.47,328.89,329.2,16881.0,301.4906,301.692,301.1609,301.4448,16881.0
2018-11-20 15:00:00,329.29,329.78,328.53,328.56,14984.0,301.5272,301.9759,300.8313,300.8588,14984.0
2018-11-20 15:05:00,328.5,328.84,328.07,328.82,39812.0,300.8038,301.1152,300.4101,301.0968,39812.0
2018-11-20 15:10:00,328.8,329.19,328.56,328.91,27568.0,301.0785,301.4356,300.8588,301.1793,27568.0
2018-11-20 15:15:00,328.8,329.9,328.65,329.68,42037.0,301.0785,302.0858,300.9412,301.8843,42037.0
2018-11-20 15:20:00,329.63,329.95,329.51,329.7,22200.0,301.8385,302.1316,301.7287,301.9026,22200.0
2018-11-20 15:25:00,329.72,330.5,329.4,330.34,17577.0,301.921,302.6352,301.6279,302.4887,17577.0
2018-11-20 15:30:00,330.1,330.34,329.94,330.23,10204.0,302.2689,302.4887,302.1224,302.388,10204.0
2018-11-20 15:35:00,330.21,330.61,330.17,330.61,17882.0,302.3696,302.7359,302.333,302.7359,17882.0
2018-11-20 15:40:00,330.46,330.51,329.89,330.01,10614.0,302.5986,302.6444,302.0766,302.1865,10614.0
2018-11-20 15:45:00,329.87,330.11,329.44,329.62,11670.0,302.0583,302.2781,301.6646,301.8294,11670.0
2018-11-20 15:50:00,329.67,329.74,328.96,329.33,30317.0,301.8752,301.9393,301.225,301.5638,30317.0
2018-11-20 15:55:00,329.3,329.86,329.25,329.44,114311.0,301.5364,302.0492,301.4906,301.6646,114311.0
2018-11-21 09:30:00,330.68,331.37,330.68,330.78,28942.0,302.8,303.4318,302.8,302.8916,28942.0
2018-11-21 09:35:00,330.91,331.22,330.77,330.9,12448.0,303.0106,303.2945,302.8824,303.0015,12448.0
2018-11-21 09:40:00,330.87,331.38,330.64,331.38,11158.0,302.974,303.441,302.7634,303.441,11158.0
2018-11-21 09:45:00,331.33,332.05,331.33,331.89,10224.0,303.3952,304.0545,303.3952,303.908,10224.0
2018-11-21 09:50:00,331.8,331.91,331.26,331.89,11961.0,303.8256,303.9263,303.3311,303.908,11961.0
2018-11-21 09:55:00,331.78,332.43,331.78,332.39,8913.0,303.8073,304.4025,303.8073,304.3659,8913.0
2018-11-21 10:00:00,332.53,333.22,332.53,333.22,15622.0,304.494,305.1259,304.494,305.1259,15622.0
2018-11-21 10:05:00,333.11,333.29,332.8,333.01,10551.0,305.0251,305.19,304.7413,304.9336,10551.0
2018-11-21 10:10:00,333.01,333.29,332.79,333.29,11106.0,304.9336,305.19,304.7321,305.19,11106.0
2018-11-21 10:15:00,333.47,333.67,333.43,333.64,5436.0,305.3548,305.5379,305.3182,305.5105,5436.0
2018-11-21 10:20:00,333.6,333.73,333.31,333.52,11933.0,305.4738,305.5929,305.2083,305.4006,11933.0
2018-11-21 10:25:00,333.76,333.99,333.67,333.99,27265.0,305.6203,305.831,305.5379,305.831,27265.0
2018-11-21 10:30:00,333.9,334.04,333.55,333.94,15761.0,305.7485,305.8767,305.4281,305.7852,15761.0
2018-11-21 10:35:00,333.99,333.99,333.68,333.86,2745.0,305.831,305.831,305.5471,305.7119,2745.0
2018-11-21 10:40:00,333.96,334.2,333.61,333.74,1200.0,305.8035,306.0232,305.483,305.602,1200.0
2018-11-21 10:45:00,333.6,333.8,333.44,333.71,2548.0,305.4738,305.657,305.3273,305.5746,2548.0
2018-11-21 10:50:00,333.7,333.99,333.6,333.89,21928.0,305.5654,305.831,305.4738,305.7394,21928.0
2018-11-21 10:55:00,333.99,334.01,333.71,333.82,3183.0,305.831,305.8493,305.5746,305.6753,3183.0
2018-11-21 11:00:00,333.73,333.96,333.73,333.89,2074.0,305.5929,305.8035,305.5929,305.7394,2074.0
2018-11-21 11:05:00,334.08,334.42,334.03,334.33,2006.0,305.9134,306.2247,305.8676,306.1423,2006.0
2018-11-21 11:10:00,334.48,335.22,334.48,335.13,8814.0,306.2796,306.9573,306.2796,306.8748,8814.0
2018-11-21 11:15:00,335.06,335.45,335.04,335.43,2636.0,306.8107,307.1679,306.7924,307.1495,2636.0
2018-11-21 11:20:00,335.37,335.37,335.04,335.21,1166.0,307.0946,307.0946,306.7924,306.9481,1166.0
2018-11-21 11:25:00,335.41,335.41,334.91,334.95,1362.0,307.1312,307.1312,306.6734,306.71,1362.0
2018-11-21 11:30:00,335.18,335.6,335.16,335.37,5429.0,306.9206,307.3052,306.9023,307.0946,5429.0
2018-11-21 11:35:00,335.52,335.67,335.48,335.66,821.0,307.232,307.3693,307.1953,307.3602,821.0
2018-11-21 11:40:00,335.35,335.62,335.31,335.59,3221.0,307.0763,307.3235,307.0397,307.2961,3221.0
2018-11-21 11:45:00,335.53,335.95,335.53,335.75,1105.0,307.2411,307.6257,307.2411,307.4426,1105.0
2018-11-21 11:50:00,335.88,335.89,335.65,335.73,5349.0,307.5616,307.5708,307.351,307.4243,5349.0
2018-11-21 11:55:00,335.49,335.49,334.99,335.1,3029.0,307.2045,307.2045,306.7466,306.8474,3029.0
2018-11-21 12:00:00,335.17,335.31,334.9,334.9,6085.0,306.9115,307.0397,306.6642,306.6642,6085.0
2018-11-21 12:05:00,334.82,335.29,334.82,335.29,8502.0,306.591,307.0213,306.591,307.0213,8502.0
2018-11-21 12:10:00,335.2,335.52,335.2,335.52,1936.0,306.9389,307.232,306.9389,307.232,1936.0
2018-11-21 12:15:00,335.32,335.4,335.06,335.26,1120.0,307.0488,307.1221,306.8107,306.9939,1120.0
2018-11-21 12:20:00,335.27,335.42,335.0,335.0,2906.0,307.003,307.1404,306.7558,306.7558,2906.0
2018-11-21 12:25:00,334.88,335.38,334.88,335.32,1240.0,306.6459,307.1038,306.6459,307.0488,1240.0
2018-11-21 12:30:00,335.3,335.33,334.98,334.98,831.0,307.0305,307.058,306.7375,306.7375,831.0
2018-11-21 12:35:00,335.17,335.19,334.94,334.98,1592.0,306.9115,306.9298,306.7009,306.7375,1592.0
2018-11-21 12:40:00,335.05,335.23,334.98,335.12,5486.0,306.8016,306.9664,306.7375,306.8657,5486.0
2018-11-21 12:45:00,335.17,335.17,334.98,335.01,2315.0,306.9115,306.9115,306.7375,306.765,2315.0
2018-11-21 12:50:00,335.01,335.01,334.94,334.99,3450.0,306.765,306.765,306.7009,306.7466,3450.0
2018-11-21 12:55:00,335.11,335.12,334.96,335.03,2980.0,306.8565,306.8657,306.7192,306.7833,2980.0
2018-11-21 13:00:00,335.05,335.05,334.86,334.86,2597.0,306.8016,306.8016,306.6276,306.6276,2597.0
2018-11-21 13:05:00,335.15,335.26,334.99,334.99,5566.0,306.8932,306.9939,306.7466,306.7466,5566.0
2018-11-21 13:10:00,334.89,335.03,334.89,335.03,833.0,306.6551,306.7833,306.6551,306.7833,833.0
2018-11-21 13:15:00,335.03,335.05,334.72,334.72,10271.0,306.7833,306.8016,306.4994,306.4994,10271.0
2018-11-21 13:20:00,334.62,334.62,334.35,334.35,2220.0,306.4078,306.4078,306.1606,306.1606,2220.0
2018-11-21 13:25:00,334.4,334.54,334.4,334.44,4354.0,306.2064,306.3346,306.2064,306.243,4354.0
2018-11-21 13:30:00,334.67,334.71,334.56,334.71,1015.0,306.4536,306.4902,306.3529,306.4902,1015.0
2018-11-21 13:35:00,334.6,334.72,334.53,334.68,1008.0,306.3895,306.4994,306.3254,306.4628,1008.0
2018-11-21 13:40:00,335.02,335.03,334.98,335.0,552.0,306.7741,306.7833,306.7375,306.7558,552.0
2018-11-21 13:45:00,335.22,335.22,334.8,334.88,1975.0,306.9573,306.9573,306.5727,306.6459,1975.0
2018-11-21 13:50:00,334.87,334.88,334.7,334.7,1436.0,306.6368,306.6459,306.4811,306.4811,1436.0
2018-11-21 13:55:00,334.63,334.83,334.54,334.83,2419.0,306.417,306.6001,306.3346,306.6001,2419.0
2018-11-21 14:00:00,334.76,334.76,334.42,334.45,2694.0,306.536,306.536,306.2247,306.2522,2694.0
2018-11-21 14:05:00,334.45,334.64,334.45,334.49,2631.0,306.2522,306.4262,306.2522,306.2888,2631.0
2018-11-21 14:10:00,334.47,334.57,334.37,334.37,959.0,306.2705,306.3621,306.1789,306.1789,959.0
2018-11-21 14:15:00,334.49,334.55,334.31,334.37,500.0,306.2888,306.3437,306.124,306.1789,500.0
2018-11-21 14:20:00,334.31,334.45,334.23,334.45,2250.0,306.124,306.2522,306.0507,306.2522,2250.0
2018-11-21 14:25:00,334.6,334.67,334.56,334.59,3615.0,306.3895,306.4536,306.3529,306.3804,3615.0
2018-11-21 14:30:00,334.54,334.62,334.31,334.32,5498.0,306.3346,306.4078,306.124,306.1331,5498.0
2018-11-21 14:35:00,334.27,334.37,334.11,334.23,152370.0,306.0873,306.1789,305.9408,306.0507,152370.0
2018-11-21 14:40:00,334.27,334.45,334.22,334.33,1675.0,306.0873,306.2522,306.0416,306.1423,1675.0
2018-11-21 14:45:00,334.33,334.33,334.13,334.23,1100.0,306.1423,306.1423,305.9592,306.0507,1100.0
2018-11-21 14:50:00,334.19,334.4,334.19,334.24,3371.0,306.0141,306.2064,306.0141,306.0599,3371.0
2018-11-21 14:55:00,334.21,334.21,333.98,334.01,1590.0,306.0324,306.0324,305.8218,305.8493,1590.0
2018-11-21 15:00:00,334.33,334.35,334.15,334.19,4013.0,306.1423,306.1606,305.9775,306.0141,4013.0
2018-11-21 15:05:00,334.23,334.53,334.23,334.53,1350.0,306.0507,306.3254,306.0507,306.3254,1350.0
2018-11-21 15:10:00,334.49,334.49,334.22,334.26,1727.0,306.2888,306.2888,306.0416,306.0782,1727.0
2018-11-21 15:15:00,334.22,334.28,334.06,334.06,2889.0,306.0416,306.0965,305.8951,305.8951,2889.0
2018-11-21 15:20:00,333.9,333.93,333.73,333.93,3053.0,305.7485,305.776,305.5929,305.776,3053.0
2018-11-21 15:25:00,334.07,334.09,333.83,333.83,3403.0,305.9042,305.9225,305.6844,305.6844,3403.0
2018-11-21 15:30:00,333.76,333.77,333.23,333.47,92650.0,305.6203,305.6295,305.135,305.3548,92650.0
2018-11-21 15:35:00,333.53,333.53,333.44,333.47,2378.0,305.4097,305.4097,305.3273,305.3548,2378.0
2018-11-21 15:40:00,333.32,333.35,333.12,333.12,8130.0,305.2174,305.2449,305.0343,305.0343,8130.0
2018-11-21 15:45:00,333.14,333.47,333.14,333.37,11758.0,305.0526,305.3548,305.0526,305.2632,11758.0
2018-11-21 15:50:00,333.5,333.51,333.04,333.11,25188.0,305.3823,305.3914,304.961,305.0251,25188.0
2018-11-21 15:55:00,333.07,333.27,332.89,332.97,69824.0,304.9885,305.1717,304.8237,304.897,69824.0
2018-11-23 09:30:00,330.82,331.12,330.48,331.1,12505.0,302.9282,303.2029,302.6169,303.1846,12505.0
2018-11-23 09:35:00,330.82,331.6,330.78,331.18,11993.0,302.9282,303.6425,302.8916,303.2579,11993.0
2018-11-23 09:40:00,331.31,331.72,331.09,331.59,12587.0,303.3769,303.7523,303.1755,303.6333,12587.0
2018-11-23 09:45:00,331.77,332.17,331.49,331.89,9034.0,303.7981,304.1644,303.5417,303.908,9034.0
2018-11-23 09:50:00,331.54,331.79,331.22,331.79,7594.0,303.5875,303.8164,303.2945,303.8164,7594.0
2018-11-23 09:55:00,331.99,332.58,331.99,332.38,8187.0,303.9996,304.5398,303.9996,304.3567,8187.0
2018-11-23 10:00:00,332.3,333.09,332.27,333.07,4533.0,304.2834,305.0068,304.256,304.9885,4533.0
2018-11-23 10:05:00,333.11,333.42,333.0,333.11,2589.0,305.0251,305.309,304.9244,305.0251,2589.0
2018-11-23 10:10:00,333.41,333.5,332.72,332.98,5216.0,305.2999,305.3823,304.668,304.9061,5216.0
2018-11-23 10:15:00,333.07,333.07,332.87,333.01,2616.0,304.9885,304.9885,304.8054,304.9336,2616.0
2018-11-23 10:20:00,333.13,333.19,332.61,333.0,3038.0,305.0435,305.0984,304.5673,304.9244,3038.0
2018-11-23 10:25:00,333.05,333.13,332.8,332.96,3150.0,304.9702,305.0435,304.7413,304.8878,3150.0
2018-11-23 10:30:00,332.94,333.75,332.77,333.71,9012.0,304.8695,305.6112,304.7138,305.5746,9012.0
2018-11-23 10:35:00,333.7,334.16,333.7,333.95,6839.0,305.5654,305.9866,305.5654,305.7943,6839.0
2018-11-23 10:40:00,333.56,333.61,333.26,333.35,4210.0,305.4372,305.483,305.1625,305.2449,4210.0
2018-11-23 10:45:00,333.22,333.77,333.22,333.56,4994.0,305.1259,305.6295,305.1259,305.4372,4994.0
2018-11-23 10:50:00,333.71,334.22,333.71,334.16,2898.0,305.5746,306.0416,305.5746,305.9866,2898.0
2018-11-23 10:55:00,334.14,334.19,333.72,333.72,2556.0,305.9683,306.0141,305.5837,305.5837,2556.0
2018-11-23 11:00:00,333.76,334.12,333.74,333.9,3850.0,305.6203,305.95,305.602,305.7485,3850.0
2018-11-23 11:05:00,333.93,334.57,333.93,334.47,2740.0,305.776,306.3621,305.776,306.2705,2740.0
2018-11-23 11:10:00,334.42,334.57,334.22,334.25,8700.0,306.2247,306.3621,306.0416,306.069,8700.0
2018-11-23 11:15:00,334.33,335.1,334.33,334.96,16683.0,306.1423,306.8474,306.1423,306.7192,16683.0
2018-11-23 11:20:00,334.75,334.94,334.38,334.58,3402.0,306.5269,306.7009,306.1881,306.3712,3402.0
2018-11-23 11:25:00,334.57,334.92,334.55,334.64,5525.0,306.3621,306.6825,306.3437,306.4262,5525.0
2018-11-23 11:30:00,334.56,334.58,334.32,334.48,10478.0,306.3529,306.3712,306.1331,306.2796,10478.0
2018-11-23 11:35:00,334.49,334.6,334.03,334.07,1921.0,306.2888,306.3895,305.8676,305.9042,1921.0
2018-11-23 11:40:00,334.01,334.31,333.82,334.31,4787.0,305.8493,306.124,305.6753,306.124,4787.0
2018-11-23 11:45:00,334.52,334.89,334.52,334.81,7895.0,306.3163,306.6551,306.3163,306.5818,7895.0
2018-11-23 11:50:00,334.87,334.93,334.44,334.81,5397.0,306.6368,306.6917,306.243,306.5818,5397.0
2018-11-23 11:55:00,334.6,334.6,333.94,333.94,7494.0,306.3895,306.3895,305.7852,305.7852,7494.0
2018-11-23 12:00:00,333.95,333.95,333.54,333.54,1182.0,305.7943,305.7943,305.4189,305.4189,1182.0
2018-11-23 12:05:00,333.75,333.8,333.71,333.78,1187.0,305.6112,305.657,305.5746,305.6387,1187.0
2018-11-23 12:10:00,333.8,334.03,333.76,333.87,8635.0,305.657,305.8676,305.6203,305.7211,8635.0
2018-11-23 12:15:00,333.88,334.31,333.88,334.31,4992.0,305.7302,306.124,305.7302,306.124,4992.0
2018-11-23 12:20:00,334.11,334.43,334.1,334.21,6435.0,305.9408,306.2339,305.9317,306.0324,6435.0
2018-11-23 12:25:00,334.28,334.46,334.26,334.34,8158.0,306.0965,306.2613,306.0782,306.1514,8158.0
2018-11-23 12:30:00,334.15,334.15,333.8,333.88,8832.0,305.9775,305.9775,305.657,305.7302,8832.0
2018-11-23 12:35:00,334.06,334.32,334.06,334.32,3753.0,305.8951,306.1331,305.8951,306.1331,3753.0
2018-11-23 12:40:00,334.19,334.22,334.01,334.01,2944.0,306.0141,306.0416,305.8493,305.8493,2944.0
2018-11-23 12:45:00,334.08,334.17,333.61,333.88,12041.0,305.9134,305.9958,305.483,305.7302,12041.0
2018-11-23 12:50:00,333.87,333.87,332.96,333.07,18674.0,305.7211,305.7211,304.8878,304.9885,18674.0
2018-11-23 12:55:00,332.96,332.96,332.31,332.49,42427.0,304.8878,304.8878,304.2926,304.4574,42427.0
2018-11-26 09:30:00,335.55,335.8,335.36,335.38,38042.0,307.2594,307.4884,307.0854,307.1038,38042.0
2018-11-26 09:35:00,335.49,336.07,335.18,335.97,15161.0,307.2045,307.7356,306.9206,307.644,15161.0
2018-11-26 09:40:00,335.96,336.64,335.93,336.58,21529.0,307.6349,308.2575,307.6074,308.2026,21529.0
2018-11-26 09:45:00,336.62,336.94,336.55,336.75,30540.0,308.2392,308.5322,308.1751,308.3583,30540.0
2018-11-26 09:50:00,336.77,337.01,336.76,336.86,13152.0,308.3766,308.5963,308.3674,308.459,13152.0
2018-11-26 09:55:00,336.76,337.43,336.76,337.42,14762.0,308.3674,308.9809,308.3674,308.9718,14762.0
2018-11-26 10:00:00,337.38,337.59,337.19,337.31,20535.0,308.9351,309.1274,308.7612,308.871,20535.0
2018-11-26 10:05:00,337.43,337.58,337.32,337.57,13572.0,308.9809,309.1183,308.8802,309.1091,13572.0
2018-11-26 10:10:00,337.46,337.49,337.02,337.11,7946.0,309.0084,309.0359,308.6055,308.6879,7946.0
2018-11-26 10:15:00,337.11,337.13,336.86,336.86,3895.0,308.6879,308.7062,308.459,308.459,3895.0
2018-11-26 10:20:00,336.89,336.97,336.69,336.72,6000.0,308.4865,308.5597,308.3033,308.3308,6000.0
2018-11-26 10:25:00,336.73,336.87,336.31,336.87,4498.0,308.3399,308.4681,307.9554,308.4681,4498.0
2018-11-26 10:30:00,337.16,337.34,336.94,337.08,5875.0,308.7337,308.8985,308.5322,308.6604,5875.0
2018-11-26 10:35:00,337.18,337.22,336.65,336.67,21480.0,308.752,308.7886,308.2667,308.285,21480.0
2018-11-26 10:40:00,336.73,336.83,336.42,336.76,14800.0,308.3399,308.4315,308.0561,308.3674,14800.0
2018-11-26 10:45:00,336.73,336.73,336.63,336.63,996.0,308.3399,308.3399,308.2484,308.2484,996.0
2018-11-26 10:50:00,336.53,337.61,336.51,337.58,25905.0,308.1568,309.1457,308.1385,309.1183,25905.0
2018-11-26 10:55:00,337.53,337.53,337.24,337.49,1077.0,309.0725,309.0725,308.8069,309.0359,1077.0
2018-11-26 11:00:00,337.47,337.47,336.81,336.97,6332.0,309.0176,309.0176,308.4132,308.5597,6332.0
2018-11-26 11:05:00,336.8,336.92,336.75,336.83,2342.0,308.404,308.5139,308.3583,308.4315,2342.0
2018-11-26 11:10:00,336.92,337.24,336.77,337.23,8470.0,308.5139,308.8069,308.3766,308.7978,8470.0
2018-11-26 11:15:00,337.22,337.22,336.78,336.79,4134.0,308.7886,308.7886,308.3857,308.3949,4134.0
2018-11-26 11:20:00,336.82,337.14,336.82,337.04,4151.0,308.4224,308.7154,308.4224,308.6238,4151.0
2018-11-26 11:25:00,336.98,337.03,336.58,336.58,1253.0,308.5689,308.6146,308.2026,308.2026,1253.0
2018-11-26 11:30:00,336.41,336.41,335.88,335.94,14394.0,308.0469,308.0469,307.5616,307.6165,14394.0
2018-11-26 11:35:00,335.94,335.94,335.28,335.46,3337.0,307.6165,307.6165,307.0122,307.177,3337.0
2018-11-26 11:40:00,335.44,335.69,335.44,335.5,6021.0,307.1587,307.3876,307.1587,307.2136,6021.0
2018-11-26 11:45:00,335.39,335.52,335.06,335.28,6553.0,307.1129,307.232,306.8107,307.0122,6553.0
2018-11-26 11:50:00,335.55,335.71,335.38,335.71,1512.0,307.2594,307.4059,307.1038,307.4059,1512.0
2018-11-26 11:55:00,335.83,335.83,335.65,335.75,6352.0,307.5158,307.5158,307.351,307.4426,6352.0
2018-11-26 12:00:00,335.85,336.05,335.79,335.95,889.0,307.5341,307.7173,307.4792,307.6257,889.0
2018-11-26 12:05:00,335.89,336.45,335.82,336.45,1948.0,307.5708,308.0835,307.5067,308.0835,1948.0
2018-11-26 12:10:00,336.55,336.61,336.06,336.22,12568.0,308.1751,308.2301,307.7264,307.8729,12568.0
2018-11-26 12:15:00,336.18,336.18,335.74,335.81,4931.0,307.8363,307.8363,307.4334,307.4975,4931.0
2018-11-26 12:20:00,335.75,335.81,335.62,335.81,2373.0,307.4426,307.4975,307.3235,307.4975,2373.0
2018-11-26 12:25:00,335.77,335.82,335.49,335.49,3102.0,307.4609,307.5067,307.2045,307.2045,3102.0
2018-11-26 12:30:00,335.48,335.56,335.14,335.19,2146.0,307.1953,307.2686,306.884,306.9298,2146.0
2018-11-26 12:35:00,335.07,335.07,334.63,334.86,6831.0,306.8199,306.8199,306.417,306.6276,6831.0
2018-11-26 12:40:00,334.85,334.85,334.68,334.85,4670.0,306.6184,306.6184,306.4628,306.6184,4670.0
2018-11-26 12:45:00,334.95,334.95,334.8,334.8,2138.0,306.71,306.71,306.5727,306.5727,2138.0
2018-11-26 12:50:00,334.96,335.04,334.95,334.99,1444.0,306.7192,306.7924,306.71,306.7466,1444.0
2018-11-26 12:55:00,335.1,335.31,334.99,335.29,1019.0,306.8474,307.0397,306.7466,307.0213,1019.0
2018-11-26 13:00:00,335.34,335.42,335.01,335.02,5669.0,307.0671,307.1404,306.765,306.7741,5669.0
2018-11-26 13:05:00,335.02,335.45,335.02,335.36,8196.0,306.7741,307.1679,306.7741,307.0854,8196.0
2018-11-26 13:10:00,335.43,335.67,335.4,335.63,7032.0,307.1495,307.3693,307.1221,307.3327,7032.0
2018-11-26 13:15:00,335.69,335.81,335.69,335.73,950.0,307.3876,307.4975,307.3876,307.4243,950.0
2018-11-26 13:20:00,335.63,335.94,335.6,335.71,2525.0,307.3327,307.6165,307.3052,307.4059,2525.0
2018-11-26 13:25:00,335.72,335.72,335.45,335.54,1114.0,307.4151,307.4151,307.1679,307.2503,1114.0
2018-11-26 13:30:00,335.51,335.86,335.48,335.67,4869.0,307.2228,307.5433,307.1953,307.3693,4869.0
2018-11-26 13:35:00,335.62,335.62,335.34,335.38,2310.0,307.3235,307.3235,307.0671,307.1038,2310.0
2018-11-26 13:40:00,335.39,335.41,334.98,335.28,4745.0,307.1129,307.1312,306.7375,307.0122,4745.0
2018-11-26 13:45:00,335.54,335.63,335.42,335.52,7737.0,307.2503,307.3327,307.1404,307.232,7737.0
2018-11-26 13:50:00,335.55,335.62,335.54,335.62,1400.0,307.2594,307.3235,307.2503,307.3235,1400.0
2018-11-26 13:55:00,335.62,336.09,335.56,336.04,3603.0,307.3235,307.7539,307.2686,307.7081,3603.0
2018-11-26 14:00:00,336.0,336.02,335.69,335.69,4150.0,307.6715,307.6898,307.3876,307.3876,4150.0
2018-11-26 14:05:00,335.81,335.83,335.79,335.83,500.0,307.4975,307.5158,307.4792,307.5158,500.0
2018-11-26 14:10:00,335.72,336.09,335.69,336.02,4310.0,307.4151,307.7539,307.3876,307.6898,4310.0
2018-11-26 14:15:00,336.06,336.3,336.06,336.19,5501.0,307.7264,307.9462,307.7264,307.8455,5501.0
2018-11-26 14:20:00,336.16,336.25,336.11,336.23,2610.0,307.818,307.9004,307.7722,307.8821,2610.0
2018-11-26 14:25:00,336.15,336.43,336.11,336.13,7260.0,307.8088,308.0652,307.7722,307.7905,7260.0
2018-11-26 14:30:00,336.29,336.73,336.26,336.45,6428.0,307.937,308.3399,307.9096,308.0835,6428.0
2018-11-26 14:35:00,336.49,336.49,336.32,336.37,4606.0,308.1202,308.1202,307.9645,308.0103,4606.0
2018-11-26 14:40:00,336.35,336.35,336.17,336.19,5931.0,307.992,307.992,307.8272,307.8455,5931.0
2018-11-26 14:45:00,336.13,336.31,335.91,335.95,8835.0,307.7905,307.9554,307.5891,307.6257,8835.0
2018-11-26 14:50:00,335.95,336.2,335.92,336.2,3208.0,307.6257,307.8546,307.5982,307.8546,3208.0
2018-11-26 14:55:00,336.14,336.32,336.0,336.32,24197.0,307.7997,307.9645,307.6715,307.9645,24197.0
2018-11-26 15:00:00,336.29,336.55,336.2,336.52,8555.0,307.937,308.1751,307.8546,308.1476,8555.0
2018-11-26 15:05:00,336.46,336.46,336.16,336.29,3511.0,308.0927,308.0927,307.818,307.937,3511.0
2018-11-26 15:10:00,336.25,336.38,336.06,336.36,7159.0,307.9004,308.0195,307.7264,308.0011,7159.0
2018-11-26 15:15:00,336.35,336.38,336.16,336.24,20595.0,307.992,308.0195,307.818,307.8913,20595.0
2018-11-26 15:20:00,336.26,336.26,336.02,336.02,23018.0,307.9096,307.9096,307.6898,307.6898,23018.0
2018-11-26 15:25:00,336.07,336.24,335.97,336.0,7415.0,307.7356,307.8913,307.644,307.6715,7415.0
2018-11-26 15:30:00,336.06,336.64,336.06,336.63,10282.0,307.7264,308.2575,307.7264,308.2484,10282.0
2018-11-26 15:35:00,336.63,336.9,336.58,336.73,30919.0,308.2484,308.4956,308.2026,308.3399,30919.0
2018-11-26 15:40:00,336.71,336.84,336.69,336.7,13032.0,308.3216,308.4407,308.3033,308.3125,13032.0
2018-11-26 15:45:00,336.73,337.03,336.73,336.92,28323.0,308.3399,308.6146,308.3399,308.5139,28323.0
2018-11-26 15:50:00,336.98,337.18,336.81,336.85,15730.0,308.5689,308.752,308.4132,308.4498,15730.0
2018-11-26 15:55:00,336.86,336.93,336.62,336.75,96691.0,308.459,308.5231,308.2392,308.3583,96691.0
2018-11-27 09:30:00,335.55,336.13,335.07,335.9,24767.0,307.2594,307.7905,306.8199,307.5799,24767.0
2018-11-27 09:35:00,335.96,335.99,335.11,335.17,32059.0,307.6349,307.6623,306.8565,306.9115,32059.0
2018-11-27 09:40:00,335.24,335.24,334.3,334.84,17406.0,306.9756,306.9756,306.1148,306.6093,17406.0
2018-11-27 09:45:00,334.87,335.02,334.7,334.91,6138.0,306.6368,306.7741,306.4811,306.6734,6138.0
2018-11-27 09:50:00,334.77,334.84,334.37,334.69,11123.0,306.5452,306.6093,306.1789,306.4719,11123.0
2018-11-27 09:55:00,334.61,335.16,334.47,335.01,2405.0,306.3987,306.9023,306.2705,306.765,2405.0
2018-11-27 10:00:00,334.85,335.06,334.5,334.69,3364.0,306.6184,306.8107,306.298,306.4719,3364.0
2018-11-27 10:05:00,334.65,335.28,334.65,335.21,8828.0,306.4353,307.0122,306.4353,306.9481,8828.0
2018-11-27 10:10:00,335.18,336.12,335.18,336.06,10306.0,306.9206,307.7814,306.9206,307.7264,10306.0
2018-11-27 10:15:00,336.08,336.08,335.38,335.53,26332.0,307.7447,307.7447,307.1038,307.2411,26332.0
2018-11-27 10:20:00,335.39,335.42,334.96,335.15,2639.0,307.1129,307.1404,306.7192,306.8932,2639.0
2018-11-27 10:25:00,335.11,335.2,334.7,334.75,6053.0,306.8565,306.9389,306.4811,306.5269,6053.0
2018-11-27 10:30:00,334.75,335.11,334.64,335.11,7084.0,306.5269,306.8565,306.4262,306.8565,7084.0
2018-11-27 10:35:00,335.0,335.0,334.15,334.26,9302.0,306.7558,306.7558,305.9775,306.0782,9302.0
2018-11-27 10:40:00,334.21,334.78,334.16,334.75,7635.0,306.0324,306.5543,305.9866,306.5269,7635.0
2018-11-27 10:45:00,334.97,335.35,334.87,335.3,4799.0,306.7283,307.0763,306.6368,307.0305,4799.0
2018-11-27 10:50:00,335.54,335.79,335.49,335.63,4400.0,307.2503,307.4792,307.2045,307.3327,4400.0
2018-11-27 10:55:00,335.8,336.02,335.53,335.53,11373.0,307.4884,307.6898,307.2411,307.2411,11373.0
2018-11-27 11:00:00,335.56,336.25,335.46,336.25,7148.0,307.2686,307.9004,307.177,307.9004,7148.0
2018-11-27 11:05:00,336.14,336.18,335.88,335.98,4450.0,307.7997,307.8363,307.5616,307.6532,4450.0
2018-11-27 11:10:00,335.9,335.9,335.34,335.34,5492.0,307.5799,307.5799,307.0671,307.0671,5492.0
2018-11-27 11:15:00,335.26,335.28,335.09,335.12,2356.0,306.9939,307.0122,306.8382,306.8657,2356.0
2018-11-27 11:20:00,335.05,335.08,334.68,334.68,6491.0,306.8016,306.8291,306.4628,306.4628,6491.0
2018-11-27 11:25:00,334.64,335.28,334.64,335.18,6060.0,306.4262,307.0122,306.4262,306.9206,6060.0
2018-11-27 11:30:00,335.12,335.19,334.74,334.86,5666.0,306.8657,306.9298,306.5177,306.6276,5666.0
2018-11-27 11:35:00,334.89,335.12,334.69,334.91,15508.0,306.6551,306.8657,306.4719,306.6734,15508.0
2018-11-27 11:40:00,335.06,335.09,334.5,334.75,6057.0,306.8107,306.8382,306.298,306.5269,6057.0
2018-11-27 11:45:00,334.71,334.86,334.46,334.76,8687.0,306.4902,306.6276,306.2613,306.536,8687.0
2018-11-27 11:50:00,334.72,335.18,334.69,335.13,8621.0,306.4994,306.9206,306.4719,306.8748,8621.0
2018-11-27 11:55:00,335.25,335.46,335.06,335.06,5765.0,306.9847,307.177,306.8107,306.8107,5765.0
2018-11-27 12:00:00,335.14,335.22,334.79,334.86,2991.0,306.884,306.9573,306.5635,306.6276,2991.0
2018-11-27 12:05:00,334.98,335.04,334.79,335.03,2297.0,306.7375,306.7924,306.5635,306.7833,2297.0
2018-11-27 12:10:00,334.91,334.93,334.64,334.65,3350.0,306.6734,306.6917,306.4262,306.4353,3350.0
2018-11-27 12:15:00,334.41,334.46,334.26,334.35,9779.0,306.2155,306.2613,306.0782,306.1606,9779.0
2018-11-27 12:20:00,334.42,334.5,334.27,334.35,5903.0,306.2247,306.298,306.0873,306.1606,5903.0
2018-11-27 12:25:00,334.14,334.14,333.47,333.53,7961.0,305.9683,305.9683,305.3548,305.4097,7961.0
2018-11-27 12:30:00,333.52,333.62,333.0,333.35,12468.0,305.4006,305.4921,304.9244,305.2449,12468.0
2018-11-27 12:35:00,333.43,334.13,333.43,334.12,6358.0,305.3182,305.9592,305.3182,305.95,6358.0
2018-11-27 12:40:00,334.06,334.18,333.96,334.01,8822.0,305.8951,306.0049,305.8035,305.8493,8822.0
2018-11-27 12:45:00,334.1,334.11,333.79,333.92,2700.0,305.9317,305.9408,305.6478,305.7669,2700.0
2018-11-27 12:50:00,333.78,333.78,333.44,333.67,11900.0,305.6387,305.6387,305.3273,305.5379,11900.0
2018-11-27 12:55:00,333.71,333.82,333.56,333.56,2500.0,305.5746,305.6753,305.4372,305.4372,2500.0
2018-11-27 13:00:00,333.8,333.9,333.72,333.72,700.0,305.657,305.7485,305.5837,305.5837,700.0
2018-11-27 13:05:00,333.78,333.98,333.78,333.93,2175.0,305.6387,305.8218,305.6387,305.776,2175.0
2018-11-27 13:10:00,334.01,334.01,333.56,333.86,4200.0,305.8493,305.8493,305.4372,305.7119,4200.0
2018-11-27 13:15:00,334.16,334.57,333.4,333.76,41647.0,305.9866,306.3621,305.2907,305.6203,41647.0
2018-11-27 13:20:00,333.89,333.91,333.64,333.91,3087.0,305.7394,305.7577,305.5105,305.7577,3087.0
2018-11-27 13:25:00,333.99,334.25,333.83,334.16,6390.0,305.831,306.069,305.6844,305.9866,6390.0
2018-11-27 13:30:00,334.21,334.35,334.08,334.15,3537.0,306.0324,306.1606,305.9134,305.9775,3537.0
2018-11-27 13:35:00,334.19,334.39,333.85,334.28,10553.0,306.0141,306.1972,305.7028,306.0965,10553.0
2018-11-27 13:40:00,334.09,334.22,333.96,333.96,5593.0,305.9225,306.0416,305.8035,305.8035,5593.0
2018-11-27 13:45:00,333.95,334.05,333.92,333.96,3929.0,305.7943,305.8859,305.7669,305.8035,3929.0
2018-11-27 13:50:00,333.91,334.04,333.81,333.82,6717.0,305.7577,305.8767,305.6661,305.6753,6717.0
2018-11-27 13:55:00,333.77,334.5,333.77,334.5,19484.0,305.6295,306.298,305.6295,306.298,19484.0
2018-11-27 14:00:00,334.6,334.78,334.49,334.78,2500.0,306.3895,306.5543,306.2888,306.5543,2500.0
2018-11-27 14:05:00,334.82,334.95,334.54,334.54,3875.0,306.591,306.71,306.3346,306.3346,3875.0
2018-11-27 14:10:00,334.42,334.67,334.41,334.66,528.0,306.2247,306.4536,306.2155,306.4445,528.0
2018-11-27 14:15:00,334.61,334.68,334.49,334.51,3305.0,306.3987,306.4628,306.2888,306.3071,3305.0
2018-11-27 14:20:00,334.34,334.45,334.23,334.45,2726.0,306.1514,306.2522,306.0507,306.2522,2726.0
2018-11-27 14:25:00,334.56,334.56,334.26,334.4,3141.0,306.3529,306.3529,306.0782,306.2064,3141.0
2018-11-27 14:30:00,334.48,334.53,334.39,334.53,3004.0,306.2796,306.3254,306.1972,306.3254,3004.0
2018-11-27 14:35:00,334.53,334.78,334.37,334.38,5370.0,306.3254,306.5543,306.1789,306.1881,5370.0
2018-11-27 14:40:00,334.42,334.64,334.34,334.64,5089.0,306.2247,306.4262,306.1514,306.4262,5089.0
2018-11-27 14:45:00,334.67,334.69,334.58,334.62,1300.0,306.4536,306.4719,306.3712,306.4078,1300.0
2018-11-27 14:50:00,334.56,334.65,334.41,334.41,8951.0,306.3529,306.4353,306.2155,306.2155,8951.0
2018-11-27 14:55:00,334.4,334.45,334.21,334.21,6034.0,306.2064,306.2522,306.0324,306.0324,6034.0
2018-11-27 15:00:00,334.19,334.26,334.02,334.23,10796.0,306.0141,306.0782,305.8584,306.0507,10796.0
2018-11-27 15:05:00,334.32,334.32,333.67,333.77,6837.0,306.1331,306.1331,305.5379,305.6295,6837.0
2018-11-27 15:10:00,333.83,333.92,333.65,333.8,6134.0,305.6844,305.7669,305.5196,305.657,6134.0
2018-11-27 15:15:00,333.83,333.91,333.49,333.55,5257.0,305.6844,305.7577,305.3731,305.4281,5257.0
2018-11-27 15:20:00,333.56,333.75,333.55,333.74,6380.0,305.4372,305.6112,305.4281,305.602,6380.0
2018-11-27 15:25:00,333.79,333.96,333.79,333.86,7615.0,305.6478,305.8035,305.6478,305.7119,7615.0
2018-11-27 15:30:00,333.89,333.91,333.65,333.91,17887.0,305.7394,305.7577,305.5196,305.7577,17887.0
2018-11-27 15:35:00,333.79,334.16,333.79,334.08,5443.0,305.6478,305.9866,305.6478,305.9134,5443.0
2018-11-27 15:40:00,334.2,334.23,334.13,334.19,2423.0,306.0232,306.0507,305.9592,306.0141,2423.0
2018-11-27 15:45:00,334.18,334.44,334.15,334.38,19024.0,306.0049,306.243,305.9775,306.1881,19024.0
2018-11-27 15:50:00,334.34,334.38,333.83,333.88,27489.0,306.1514,306.1881,305.6844,305.7302,27489.0
2018-11-27 15:55:00,333.88,334.11,333.83,334.02,62014.0,305.7302,305.9408,305.6844,305.8584,62014.0
2018-11-28 09:30:00,335.12,335.71,335.12,335.57,21812.0,306.8657,307.4059,306.8657,307.2777,21812.0
2018-11-28 09:35:00,335.66,336.05,335.64,335.89,26134.0,307.3602,307.7173,307.3418,307.5708,26134.0
2018-11-28 09:40:00,336.02,336.29,335.59,335.62,20283.0,307.6898,307.937,307.2961,307.3235,20283.0
2018-11-28 09:45:00,335.52,335.68,334.91,335.53,10462.0,307.232,307.3785,306.6734,307.2411,10462.0
2018-11-28 09:50:00,335.53,335.98,335.19,335.22,12319.0,307.2411,307.6532,306.9298,306.9573,12319.0
2018-11-28 09:55:00,335.27,335.32,334.91,335.26,10185.0,307.003,307.0488,306.6734,306.9939,10185.0
2018-11-28 10:00:00,335.43,335.61,335.0,335.03,8341.0,307.1495,307.3144,306.7558,306.7833,8341.0
2018-11-28 10:05:00,334.93,335.01,334.17,334.24,7410.0,306.6917,306.765,305.9958,306.0599,7410.0
2018-11-28 10:10:00,334.17,334.22,333.3,333.42,22152.0,305.9958,306.0416,305.1991,305.309,22152.0
2018-11-28 10:15:00,333.7,333.7,333.11,333.23,10175.0,305.5654,305.5654,305.0251,305.135,10175.0
2018-11-28 10:20:00,333.18,333.18,332.51,332.78,11620.0,305.0892,305.0892,304.4757,304.723,11620.0
2018-11-28 10:25:00,332.81,332.85,332.61,332.68,4260.0,304.7504,304.7871,304.5673,304.6314,4260.0
2018-11-28 10:30:00,332.6,332.88,332.2,332.88,6270.0,304.5581,304.8145,304.1919,304.8145,6270.0
2018-11-28 10:35:00,332.99,333.0,332.82,332.82,5523.0,304.9153,304.9244,304.7596,304.7596,5523.0
2018-11-28 10:40:00,332.55,333.15,332.5,332.92,8095.0,304.5124,305.0618,304.4666,304.8512,8095.0
2018-11-28 10:45:00,332.87,333.1,332.83,333.08,6926.0,304.8054,305.016,304.7688,304.9977,6926.0
2018-11-28 10:50:00,333.12,333.49,332.96,333.49,10508.0,305.0343,305.3731,304.8878,305.3731,10508.0
2018-11-28 10:55:00,333.59,333.66,333.44,333.53,2731.0,305.4647,305.5288,305.3273,305.4097,2731.0
2018-11-28 11:00:00,333.71,334.25,333.7,334.11,22399.0,305.5746,306.069,305.5654,305.9408,22399.0
2018-11-28 11:05:00,334.12,335.12,334.12,335.02,15430.0,305.95,306.8657,305.95,306.7741,15430.0
2018-11-28 11:10:00,335.05,335.26,334.9,335.1,23868.0,306.8016,306.9939,306.6642,306.8474,23868.0
2018-11-28 11:15:00,335.11,335.18,335.0,335.13,5826.0,306.8565,306.9206,306.7558,306.8748,5826.0
2018-11-28 11:20:00,335.21,335.26,334.92,335.22,9397.0,306.9481,306.9939,306.6825,306.9573,9397.0
2018-11-28 11:25:00,335.21,335.78,335.13,335.75,16941.0,306.9481,307.47,306.8748,307.4426,16941.0
2018-11-28 11:30:00,335.78,335.83,335.53,335.61,11064.0,307.47,307.5158,307.2411,307.3144,11064.0
2018-11-28 11:35:00,335.44,335.44,335.01,335.09,3985.0,307.1587,307.1587,306.765,306.8382,3985.0
2018-11-28 11:40:00,334.97,335.23,334.89,335.19,2200.0,306.7283,306.9664,306.6551,306.9298,2200.0
2018-11-28 11:45:00,335.11,335.23,334.97,335.16,6224.0,306.8565,306.9664,306.7283,306.9023,6224.0
2018-11-28 11:50:00,335.19,335.54,335.13,335.36,7850.0,306.9298,307.2503,306.8748,307.0854,7850.0
2018-11-28 11:55:00,335.36,335.46,334.7,335.24,16076.0,307.0854,307.177,306.4811,306.9756,16076.0
2018-11-28 12:00:00,335.41,337.5,335.41,337.5,12955.0,307.1312,309.045,307.1312,309.045,12955.0
2018-11-28 12:05:00,337.49,338.63,337.49,338.49,22474.0,309.0359,310.0798,309.0359,309.9516,22474.0
2018-11-28 12:10:00,338.65,338.65,337.78,338.45,11340.0,310.0981,310.0981,309.3014,309.9149,11340.0
2018-11-28 12:15:00,338.54,338.73,338.08,338.28,13051.0,309.9973,310.1713,309.5761,309.7593,13051.0
2018-11-28 12:20:00,338.41,338.62,338.11,338.24,11647.0,309.8783,310.0706,309.6036,309.7226,11647.0
2018-11-28 12:25:00,338.09,338.57,338.03,338.41,16053.0,309.5853,310.0248,309.5303,309.8783,16053.0
2018-11-28 12:30:00,338.51,338.62,338.11,338.28,23853.0,309.9699,310.0706,309.6036,309.7593,23853.0
2018-11-28 12:35:00,338.13,338.37,338.08,338.23,6319.0,309.6219,309.8417,309.5761,309.7135,6319.0
2018-11-28 12:40:00,338.53,338.53,338.19,338.38,3850.0,309.9882,309.9882,309.6768,309.8508,3850.0
2018-11-28 12:45:00,338.57,338.87,338.4,338.52,13269.0,310.0248,310.2995,309.8691,309.979,13269.0
2018-11-28 12:50:00,338.86,339.45,338.85,339.45,7209.0,310.2904,310.8306,310.2812,310.8306,7209.0
2018-11-28 12:55:00,339.32,339.53,339.07,339.07,10412.0,310.7116,310.9039,310.4827,310.4827,10412.0
2018-11-28 13:00:00,339.2,339.21,338.5,338.5,14765.0,310.6017,310.6109,309.9607,309.9607,14765.0
2018-11-28 13:05:00,338.44,338.55,338.44,338.48,1400.0,309.9058,310.0065,309.9058,309.9424,1400.0
2018-11-28 13:10:00,338.49,338.71,338.49,338.71,2514.0,309.9516,310.153,309.9516,310.153,2514.0
2018-11-28 13:15:00,338.95,339.2,338.95,339.09,18462.0,310.3728,310.6017,310.3728,310.501,18462.0
2018-11-28 13:20:00,339.09,339.1,338.82,339.0,5714.0,310.501,310.5101,310.2537,310.4186,5714.0
2018-11-28 13:25:00,339.05,339.2,338.69,339.11,18660.0,310.4643,310.6017,310.1347,310.5193,18660.0
2018-11-28 13:30:00,339.18,339.45,339.01,339.12,6932.0,310.5834,310.8306,310.4277,310.5284,6932.0
2018-11-28 13:35:00,339.21,339.8,339.21,339.69,17742.0,310.6109,311.1511,310.6109,311.0504,17742.0
2018-11-28 13:40:00,339.68,339.85,339.5,339.53,5269.0,311.0412,311.1969,310.8764,310.9039,5269.0
2018-11-28 13:45:00,339.54,339.77,339.47,339.61,4025.0,310.913,311.1236,310.8489,310.9771,4025.0
2018-11-28 13:50:00,339.5,339.74,339.36,339.53,4100.0,310.8764,311.0962,310.7482,310.9039,4100.0
2018-11-28 13:55:00,339.65,339.81,339.65,339.7,1571.0,311.0138,311.1603,311.0138,311.0595,1571.0
2018-11-28 14:00:00,339.77,339.86,339.47,339.77,5100.0,311.1236,311.206,310.8489,311.1236,5100.0
2018-11-28 14:05:00,339.86,339.99,339.49,339.66,5426.0,311.206,311.3251,310.8672,311.0229,5426.0
2018-11-28 14:10:00,339.52,339.62,339.39,339.54,3166.0,310.8947,310.9863,310.7757,310.913,3166.0
2018-11-28 14:15:00,339.4,339.52,339.15,339.49,9770.0,310.7848,310.8947,310.5559,310.8672,9770.0
2018-11-28 14:20:00,339.35,339.35,338.95,339.19,3084.0,310.739,310.739,310.3728,310.5925,3084.0
2018-11-28 14:25:00,339.19,339.38,339.09,339.14,2939.0,310.5925,310.7665,310.501,310.5468,2939.0
2018-11-28 14:30:00,339.23,339.4,339.17,339.4,2237.0,310.6292,310.7848,310.5742,310.7848,2237.0
2018-11-28 14:35:00,339.32,339.61,339.16,339.16,4702.0,310.7116,310.9771,310.5651,310.5651,4702.0
2018-11-28 14:40:00,339.4,339.54,339.39,339.43,943.0,310.7848,310.913,310.7757,310.8123,943.0
2018-11-28 14:45:00,339.33,339.41,339.26,339.29,3953.0,310.7207,310.794,310.6566,310.6841,3953.0
2018-11-28 14:50:00,339.39,339.6,339.31,339.34,3524.0,310.7757,310.968,310.7024,310.7299,3524.0
2018-11-28 14:55:00,339.3,339.3,338.98,338.98,7729.0,310.6933,310.6933,310.4002,310.4002,7729.0
2018-11-28 15:00:00,338.83,338.89,338.57,338.78,18570.0,310.2629,310.3178,310.0248,310.2171,18570.0
2018-11-28 15:05:00,338.85,338.9,338.46,338.46,9083.0,310.2812,310.327,309.9241,309.9241,9083.0
2018-11-28 15:10:00,338.52,338.9,338.51,338.81,12612.0,309.979,310.327,309.9699,310.2446,12612.0
2018-11-28 15:15:00,338.8,338.89,338.73,338.78,3664.0,310.2354,310.3178,310.1713,310.2171,3664.0
2018-11-28 15:20:00,338.95,339.21,338.95,339.18,5109.0,310.3728,310.6109,310.3728,310.5834,5109.0
2018-11-28 15:25:00,339.2,339.64,339.17,339.59,7785.0,310.6017,311.0046,310.5742,310.9588,7785.0
2018-11-28 15:30:00,339.63,340.03,339.32,340.02,40375.0,310.9954,311.3617,310.7116,311.3526,40375.0
2018-11-28 15:35:00,340.0,340.27,339.96,340.19,16510.0,311.3342,311.5815,311.2976,311.5082,16510.0
2018-11-28 15:40:00,340.22,340.33,340.08,340.12,12118.0,311.5357,311.6364,311.4075,311.4441,12118.0
2018-11-28 15:45:00,340.19,340.55,340.19,340.54,45541.0,311.5082,311.8379,311.5082,311.8287,45541.0
2018-11-28 15:50:00,340.51,340.58,340.3,340.32,48605.0,311.8012,311.8653,311.609,311.6273,48605.0
2018-11-28 15:55:00,340.29,340.68,340.26,340.66,75263.0,311.5998,311.9569,311.5723,311.9386,75263.0
2018-11-29 09:30:00,339.52,340.58,339.25,340.12,29008.0,310.8947,311.8653,310.6475,311.4441,29008.0
2018-11-29 09:35:00,340.11,340.76,339.76,340.76,20205.0,311.435,312.0302,311.1145,312.0302,20205.0
2018-11-29 09:40:00,340.62,341.03,340.54,340.87,5077.0,311.902,312.2774,311.8287,312.1309,5077.0
2018-11-29 09:45:00,340.68,340.76,339.7,339.7,11738.0,311.9569,312.0302,311.0595,311.0595,11738.0
2018-11-29 09:50:00,339.7,340.16,339.63,339.79,5219.0,311.0595,311.4808,310.9954,311.1419,5219.0
2018-11-29 09:55:00,339.83,339.85,339.43,339.45,6150.0,311.1786,311.1969,310.8123,310.8306,6150.0
2018-11-29 10:00:00,339.46,339.57,339.01,339.1,4280.0,310.8398,310.9405,310.4277,310.5101,4280.0
2018-11-29 10:05:00,339.16,339.34,338.92,339.21,5870.0,310.5651,310.7299,310.3453,310.6109,5870.0
2018-11-29 10:10:00,339.1,339.61,339.1,339.61,4083.0,310.5101,310.9771,310.5101,310.9771,4083.0
2018-11-29 10:15:00,339.63,339.63,338.98,338.98,11268.0,310.9954,310.9954,310.4002,310.4002,11268.0
2018-11-29 10:20:00,339.01,339.14,338.95,339.11,3373.0,310.4277,310.5468,310.3728,310.5193,3373.0
2018-11-29 10:25:00,339.3,339.43,339.1,339.23,7500.0,310.6933,310.8123,310.5101,310.6292,7500.0
2018-11-29 10:30:00,339.16,340.15,339.15,339.57,22215.0,310.5651,311.4716,310.5559,310.9405,22215.0
2018-11-29 10:35:00,339.4,339.53,338.83,338.87,17453.0,310.7848,310.9039,310.2629,310.2995,17453.0
2018-11-29 10:40:00,338.79,338.84,338.19,338.34,6400.0,310.2263,310.272,309.6768,309.8142,6400.0
2018-11-29 10:45:00,338.39,338.49,337.81,337.84,22202.0,309.86,309.9516,309.3289,309.3564,22202.0
2018-11-29 10:50:00,337.83,337.83,337.37,337.61,11581.0,309.3472,309.3472,308.926,309.1457,11581.0
2018-11-29 10:55:00,337.67,338.32,337.67,338.23,3962.0,309.2007,309.7959,309.2007,309.7135,3962.0
2018-11-29 11:00:00,338.17,338.59,338.17,338.55,15617.0,309.6585,310.0431,309.6585,310.0065,15617.0
2018-11-29 11:05:00,338.65,338.93,338.62,338.8,4723.0,310.0981,310.3545,310.0706,310.2354,4723.0
2018-11-29 11:10:00,338.74,338.93,338.51,338.79,9750.0,310.1805,310.3545,309.9699,310.2263,9750.0
2018-11-29 11:15:00,339.03,339.19,338.75,339.02,3005.0,310.446,310.5925,310.1896,310.4369,3005.0
2018-11-29 11:20:00,339.02,339.63,338.73,339.63,30369.0,310.4369,310.9954,310.1713,310.9954,30369.0
2018-11-29 11:25:00,339.57,339.84,339.32,339.84,8114.0,310.9405,311.1877,310.7116,311.1877,8114.0
2018-11-29 11:30:00,339.89,339.89,339.49,339.61,3046.0,311.2335,311.2335,310.8672,310.9771,3046.0
2018-11-29 11:35:00,339.59,340.0,339.59,339.91,6746.0,310.9588,311.3342,310.9588,311.2518,6746.0
2018-11-29 11:40:00,340.08,340.2,340.0,340.19,3600.0,311.4075,311.5174,311.3342,311.5082,3600.0
2018-11-29 11:45:00,340.23,340.23,339.69,339.86,11300.0,311.5449,311.5449,311.0504,311.206,11300.0
2018-11-29 11:50:00,339.81,340.11,339.47,340.11,8837.0,311.1603,311.435,310.8489,311.435,8837.0
2018-11-29 11:55:00,339.99,340.17,339.75,340.17,3716.0,311.3251,311.4899,311.1053,311.4899,3716.0
2018-11-29 12:00:00,340.09,340.13,339.97,340.01,2750.0,311.4167,311.4533,311.3068,311.3434,2750.0
2018-11-29 12:05:00,339.98,340.01,339.7,339.7,2610.0,311.3159,311.3434,311.0595,311.0595,2610.0
2018-11-29 12:10:00,339.82,340.09,339.82,339.95,1843.0,311.1694,311.4167,311.1694,311.2885,1843.0
2018-11-29 12:15:00,339.9,340.15,339.87,340.01,4450.0,311.2427,311.4716,311.2152,311.3434,4450.0
2018-11-29 12:20:00,339.97,340.06,339.94,340.06,2519.0,311.3068,311.3892,311.2793,311.3892,2519.0
2018-11-29 12:25:00,340.14,340.38,340.14,340.38,1300.0,311.4624,311.6822,311.4624,311.6822,1300.0
2018-11-29 12:30:00,340.53,340.77,340.48,340.58,1400.0,311.8196,312.0393,311.7738,311.8653,1400.0
2018-11-29 12:35:00,340.52,340.59,340.34,340.59,2706.0,311.8104,311.8745,311.6456,311.8745,2706.0
2018-11-29 12:40:00,340.57,340.77,340.57,340.64,1797.0,311.8562,312.0393,311.8562,311.9203,1797.0
2018-11-29 12:45:00,340.57,340.74,340.48,340.65,3341.0,311.8562,312.0119,311.7738,311.9294,3341.0
2018-11-29 12:50:00,340.82,340.84,340.69,340.84,1412.0,312.0851,312.1034,311.9661,312.1034,1412.0
2018-11-29 12:55:00,340.81,341.06,340.81,341.01,2695.0,312.076,312.3049,312.076,312.2591,2695.0
2018-11-29 13:00:00,341.01,341.02,340.9,341.0,2625.0,312.2591,312.2682,312.1584,312.2499,2625.0
2018-11-29 13:05:00,340.91,340.91,340.61,340.61,1910.0,312.1675,312.1675,311.8928,311.8928,1910.0
2018-11-29 13:10:00,340.53,340.63,340.36,340.42,1000.0,311.8196,311.9111,311.6639,311.7188,1000.0
2018-11-29 13:15:00,340.38,340.51,340.38,340.51,12718.0,311.6822,311.8012,311.6822,311.8012,12718.0
2018-11-29 13:20:00,340.56,340.75,340.56,340.65,4250.0,311.847,312.021,311.847,311.9294,4250.0
2018-11-29 13:25:00,340.72,340.72,340.6,340.64,820.0,311.9935,311.9935,311.8837,311.9203,820.0
2018-11-29 13:30:00,340.68,340.84,340.64,340.68,3298.0,311.9569,312.1034,311.9203,311.9569,3298.0
2018-11-29 13:35:00,340.46,340.46,340.26,340.34,4600.0,311.7555,311.7555,311.5723,311.6456,4600.0
2018-11-29 13:40:00,340.23,340.46,340.19,340.46,2114.0,311.5449,311.7555,311.5082,311.7555,2114.0
2018-11-29 13:45:00,340.47,341.01,340.47,340.98,13451.0,311.7646,312.2591,311.7646,312.2316,13451.0
2018-11-29 13:50:00,341.07,341.07,340.8,340.92,5350.0,312.314,312.314,312.0668,312.1767,5350.0
2018-11-29 13:55:00,340.83,340.98,340.83,340.86,4622.0,312.0943,312.2316,312.0943,312.1217,4622.0
2018-11-29 14:00:00,340.82,341.14,340.57,340.84,7744.0,312.0851,312.3781,311.8562,312.1034,7744.0
2018-11-29 14:05:00,340.75,340.9,340.7,340.83,3550.0,312.021,312.1584,311.9752,312.0943,3550.0
2018-11-29 14:10:00,340.87,341.53,340.83,341.47,6559.0,312.1309,312.7352,312.0943,312.6803,6559.0
2018-11-29 14:15:00,341.32,341.43,341.19,341.43,2376.0,312.543,312.6437,312.4239,312.6437,2376.0
2018-11-29 14:20:00,341.43,341.57,341.29,341.57,2452.0,312.6437,312.7719,312.5155,312.7719,2452.0
2018-11-29 14:25:00,341.39,341.63,341.39,341.53,1400.0,312.6071,312.8268,312.6071,312.7352,1400.0
2018-11-29 14:30:00,341.52,341.82,341.52,341.78,2935.0,312.7261,313.0008,312.7261,312.9642,2935.0
2018-11-29 14:35:00,341.83,341.83,341.48,341.5,4704.0,313.01,313.01,312.6895,312.7078,4704.0
2018-11-29 14:40:00,341.49,341.7,341.46,341.7,4709.0,312.6986,312.8909,312.6712,312.8909,4709.0
2018-11-29 14:45:00,341.69,341.9,341.5,341.9,5697.0,312.8818,313.0741,312.7078,313.0741,5697.0
2018-11-29 14:50:00,341.98,342.31,341.97,342.23,12340.0,313.1473,313.4495,313.1382,313.3762,12340.0
2018-11-29 14:55:00,342.18,342.53,342.18,342.45,10049.0,313.3304,313.6509,313.3304,313.5777,10049.0
2018-11-29 15:00:00,342.41,342.44,342.29,342.34,5340.0,313.5411,313.5685,313.4312,313.477,5340.0
2018-11-29 15:05:00,342.18,342.22,342.04,342.22,1800.0,313.3304,313.3671,313.2022,313.3671,1800.0
2018-11-29 15:10:00,342.17,342.23,341.95,342.06,23599.0,313.3213,313.3762,313.1198,313.2206,23599.0
2018-11-29 15:15:00,342.08,342.08,341.78,341.79,10995.0,313.2389,313.2389,312.9642,312.9733,10995.0
2018-11-29 15:20:00,341.83,341.91,341.51,341.51,10734.0,313.01,313.0832,312.7169,312.7169,10734.0
2018-11-29 15:25:00,341.52,341.69,341.39,341.69,10401.0,312.7261,312.8818,312.6071,312.8818,10401.0
2018-11-29 15:30:00,341.69,341.7,341.18,341.32,16302.0,312.8818,312.8909,312.4148,312.543,16302.0
2018-11-29 15:35:00,341.32,341.32,340.96,341.02,17515.0,312.543,312.543,312.2133,312.2682,17515.0
2018-11-29 15:40:00,340.97,341.18,340.91,340.99,29922.0,312.2225,312.4148,312.1675,312.2408,29922.0
2018-11-29 15:45:00,340.97,341.04,340.56,340.59,23730.0,312.2225,312.2866,311.847,311.8745,23730.0
2018-11-29 15:50:00,340.59,340.65,340.41,340.55,49907.0,311.8745,311.9294,311.7097,311.8379,49907.0
2018-11-29 15:55:00,340.51,340.52,340.13,340.33,113883.0,311.8012,311.8104,311.4533,311.6364,113883.0
2018-11-30 09:30:00,340.01,340.34,339.59,339.88,37243.0,311.3434,311.6456,310.9588,311.2244,37243.0
2018-11-30 09:35:00,339.82,340.28,339.34,340.28,16013.0,311.1694,311.5906,310.7299,311.5906,16013.0
2018-11-30 09:40:00,340.31,340.43,339.8,340.3,9409.0,311.6181,311.728,311.1511,311.609,9409.0
2018-11-30 09:45:00,340.33,340.62,340.26,340.44,3278.0,311.6364,311.902,311.5723,311.7371,3278.0
2018-11-30 09:50:00,340.36,341.08,340.36,341.08,3316.0,311.6639,312.3232,311.6639,312.3232,3316.0
2018-11-30 09:55:00,341.01,341.15,340.9,341.07,6463.0,312.2591,312.3873,312.1584,312.314,6463.0
2018-11-30 10:00:00,341.04,341.1,340.65,341.1,2887.0,312.2866,312.3415,311.9294,312.3415,2887.0
2018-11-30 10:05:00,341.12,341.55,341.12,341.55,1047.0,312.3598,312.7536,312.3598,312.7536,1047.0
2018-11-30 10:10:00,341.73,341.73,341.29,341.29,3186.0,312.9184,312.9184,312.5155,312.5155,3186.0
2018-11-30 10:15:00,341.51,341.51,341.07,341.29,1721.0,312.7169,312.7169,312.314,312.5155,1721.0
2018-11-30 10:20:00,341.07,341.46,341.07,341.41,5287.0,312.314,312.6712,312.314,312.6254,5287.0
2018-11-30 10:25:00,341.34,341.34,340.76,340.76,9889.0,312.5613,312.5613,312.0302,312.0302,9889.0
2018-11-30 10:30:00,340.92,341.94,340.92,341.94,1538.0,312.1767,313.1107,312.1767,313.1107,1538.0
2018-11-30 10:35:00,342.09,342.09,341.69,341.77,4889.0,313.248,313.248,312.8818,312.955,4889.0
2018-11-30 10:40:00,341.77,341.81,341.68,341.8,6972.0,312.955,312.9916,312.8726,312.9825,6972.0
2018-11-30 10:45:00,341.5,341.5,341.24,341.34,5210.0,312.7078,312.7078,312.4697,312.5613,5210.0
2018-11-30 10:50:00,341.43,341.6,341.36,341.54,9725.0,312.6437,312.7993,312.5796,312.7444,9725.0
2018-11-30 10:55:00,341.51,341.51,341.0,341.24,6000.0,312.7169,312.7169,312.2499,312.4697,6000.0
2018-11-30 11:00:00,341.22,341.3,340.99,341.16,3778.0,312.4514,312.5246,312.2408,312.3964,3778.0
2018-11-30 11:05:00,341.19,341.32,340.9,341.07,10991.0,312.4239,312.543,312.1584,312.314,10991.0
2018-11-30 11:10:00,341.03,341.14,340.97,341.13,8767.0,312.2774,312.3781,312.2225,312.369,8767.0
2018-11-30 11:15:00,341.14,341.24,340.91,341.03,4869.0,312.3781,312.4697,312.1675,312.2774,4869.0
2018-11-30 11:20:00,341.09,341.54,341.08,341.37,4259.0,312.3323,312.7444,312.3232,312.5887,4259.0
2018-11-30 11:25:00,341.28,341.32,340.66,340.86,5033.0,312.5063,312.543,311.9386,312.1217,5033.0
2018-11-30 11:30:00,340.83,341.11,340.39,340.95,3907.0,312.0943,312.3507,311.6914,312.2041,3907.0
2018-11-30 11:35:00,341.01,341.19,340.99,341.18,1293.0,312.2591,312.4239,312.2408,312.4148,1293.0
2018-11-30 11:40:00,341.33,341.43,341.22,341.39,1975.0,312.5521,312.6437,312.4514,312.6071,1975.0
2018-11-30 11:45:00,341.34,341.67,341.34,341.58,3339.0,312.5613,312.8634,312.5613,312.781,3339.0
2018-11-30 11:50:00,341.47,341.55,341.47,341.47,1941.0,312.6803,312.7536,312.6803,312.6803,1941.0
2018-11-30 11:55:00,341.47,341.61,341.47,341.51,8896.0,312.6803,312.8085,312.6803,312.7169,8896.0
2018-11-30 12:00:00,341.46,341.46,340.99,341.03,3296.0,312.6712,312.6712,312.2408,312.2774,3296.0
2018-11-30 12:05:00,341.04,341.39,341.03,341.36,5945.0,312.2866,312.6071,312.2774,312.5796,5945.0
2018-11-30 12:10:00,341.33,341.39,340.99,341.01,4796.0,312.5521,312.6071,312.2408,312.2591,4796.0
2018-11-30 12:15:00,341.12,341.21,341.01,341.19,2973.0,312.3598,312.4422,312.2591,312.4239,2973.0
2018-11-30 12:20:00,341.13,341.19,341.06,341.09,2185.0,312.369,312.4239,312.3049,312.3323,2185.0
2018-11-30 12:25:00,341.03,341.03,340.69,340.69,2205.0,312.2774,312.2774,311.9661,311.9661,2205.0
2018-11-30 12:30:00,340.84,340.88,340.75,340.75,1246.0,312.1034,312.1401,312.021,312.021,1246.0
2018-11-30 12:35:00,340.75,340.77,340.7,340.72,3286.0,312.021,312.0393,311.9752,311.9935,3286.0
2018-11-30 12:40:00,340.67,340.83,340.38,340.53,1719.0,311.9478,312.0943,311.6822,311.8196,1719.0
2018-11-30 12:45:00,340.46,340.92,340.46,340.79,3847.0,311.7555,312.1767,311.7555,312.0576,3847.0
2018-11-30 12:50:00,340.7,340.76,340.64,340.71,6511.0,311.9752,312.0302,311.9203,311.9844,6511.0
2018-11-30 12:55:00,340.71,340.71,340.5,340.57,9211.0,311.9844,311.9844,311.7921,311.8562,9211.0
2018-11-30 13:00:00,340.49,340.57,340.38,340.4,2072.0,311.7829,311.8562,311.6822,311.7005,2072.0
2018-11-30 13:05:00,340.49,340.49,340.26,340.28,3452.0,311.7829,311.7829,311.5723,311.5906,3452.0
2018-11-30 13:10:00,340.17,340.2,340.09,340.2,2479.0,311.4899,311.5174,311.4167,311.5174,2479.0
2018-11-30 13:15:00,340.26,340.53,340.26,340.52,3630.0,311.5723,311.8196,311.5723,311.8104,3630.0
2018-11-30 13:20:00,340.58,340.67,340.51,340.67,978.0,311.8653,311.9478,311.8012,311.9478,978.0
2018-11-30 13:25:00,340.67,340.8,340.6,340.8,6208.0,311.9478,312.0668,311.8837,312.0668,6208.0
2018-11-30 13:30:00,340.78,341.25,340.7,340.92,38059.0,312.0485,312.4789,311.9752,312.1767,38059.0
2018-11-30 13:35:00,341.13,341.43,341.1,341.43,3797.0,312.369,312.6437,312.3415,312.6437,3797.0
2018-11-30 13:40:00,341.34,341.45,341.22,341.45,3091.0,312.5613,312.662,312.4514,312.662,3091.0
2018-11-30 13:45:00,341.46,341.64,341.38,341.58,9997.0,312.6712,312.836,312.5979,312.781,9997.0
2018-11-30 13:50:00,341.6,341.89,341.59,341.67,11952.0,312.7993,313.0649,312.7902,312.8634,11952.0
2018-11-30 13:55:00,341.69,341.85,341.69,341.84,3413.0,312.8818,313.0283,312.8818,313.0191,3413.0
2018-11-30 14:00:00,341.81,341.81,341.58,341.62,7036.0,312.9916,312.9916,312.781,312.8177,7036.0
2018-11-30 14:05:00,341.67,341.78,341.64,341.67,3837.0,312.8634,312.9642,312.836,312.8634,3837.0
2018-11-30 14:10:00,341.62,341.7,341.57,341.62,2325.0,312.8177,312.8909,312.7719,312.8177,2325.0
2018-11-30 14:15:00,341.65,342.01,341.48,341.55,7822.0,312.8451,313.1748,312.6895,312.7536,7822.0
2018-11-30 14:20:00,341.58,341.7,341.46,341.58,4860.0,312.781,312.8909,312.6712,312.781,4860.0
2018-11-30 14:25:00,341.64,341.85,341.64,341.81,8799.0,312.836,313.0283,312.836,312.9916,8799.0
2018-11-30 14:30:00,341.81,342.09,341.75,341.81,6446.0,312.9916,313.248,312.9367,312.9916,6446.0
2018-11-30 14:35:00,341.75,341.96,341.75,341.83,17225.0,312.9367,313.129,312.9367,313.01,17225.0
2018-11-30 14:40:00,341.9,342.22,341.8,342.16,7965.0,313.0741,313.3671,312.9825,313.3121,7965.0
2018-11-30 14:45:00,342.2,342.25,341.96,342.02,62034.0,313.3488,313.3945,313.129,313.1839,62034.0
2018-11-30 14:50:00,342.04,342.11,341.85,341.99,10686.0,313.2022,313.2663,313.0283,313.1565,10686.0
2018-11-30 14:55:00,342.06,342.08,341.83,341.93,8245.0,313.2206,313.2389,313.01,313.1015,8245.0
2018-11-30 15:00:00,341.99,342.07,341.89,342.02,4475.0,313.1565,313.2297,313.0649,313.1839,4475.0
2018-11-30 15:05:00,341.99,342.48,341.96,342.48,6159.0,313.1565,313.6052,313.129,313.6052,6159.0
2018-11-30 15:10:00,342.53,342.53,342.25,342.33,6785.0,313.6509,313.6509,313.3945,313.4678,6785.0
2018-11-30 15:15:00,342.26,342.42,342.24,342.26,4801.0,313.4037,313.5502,313.3854,313.4037,4801.0
2018-11-30 15:20:00,342.26,342.47,342.26,342.47,10160.0,313.4037,313.596,313.4037,313.596,10160.0
2018-11-30 15:25:00,342.42,342.49,342.28,342.32,3463.0,313.5502,313.6143,313.422,313.4586,3463.0
2018-11-30 15:30:00,342.34,342.53,342.28,342.5,18847.0,313.477,313.6509,313.422,313.6235,18847.0
2018-11-30 15:35:00,342.48,342.71,342.37,342.65,21114.0,313.6052,313.8158,313.5044,313.7608,21114.0
2018-11-30 15:40:00,342.64,343.18,342.63,343.15,61739.0,313.7517,314.2461,313.7425,314.2187,61739.0
2018-11-30 15:45:00,343.17,343.17,342.43,342.59,48526.0,314.237,314.237,313.5594,313.7059,48526.0
2018-11-30 15:50:00,342.57,342.8,342.34,342.52,48951.0,313.6876,313.8982,313.477,313.6418,48951.0
2018-11-30 15:55:00,342.52,342.98,342.5,342.51,158251.0,313.6418,314.063,313.6235,313.6326,158251.0
2018-12-03 09:30:00,346.78,347.12,345.71,346.72,64433.0,317.5426,317.8539,316.5628,317.4877,64433.0
2018-12-03 09:35:00,346.79,347.25,346.79,346.85,35772.0,317.5518,317.973,317.5518,317.6067,35772.0
2018-12-03 09:40:00,346.98,347.09,346.3,346.42,26076.0,317.7258,317.8265,317.1031,317.213,26076.0
2018-12-03 09:45:00,346.46,346.76,345.98,346.23,11965.0,317.2496,317.5243,316.8101,317.039,11965.0
2018-12-03 09:50:00,346.16,346.16,345.31,345.35,15762.0,316.9749,316.9749,316.1966,316.2332,15762.0
2018-12-03 09:55:00,345.33,345.65,344.82,345.0,36903.0,316.2149,316.5079,315.7479,315.9127,36903.0
2018-12-03 10:00:00,345.21,345.36,344.96,345.05,14350.0,316.105,316.2423,315.8761,315.9585,14350.0
2018-12-03 10:05:00,345.16,345.22,344.79,345.01,17374.0,316.0592,316.1141,315.7204,315.9218,17374.0
2018-12-03 10:10:00,345.0,345.0,344.42,344.42,9485.0,315.9127,315.9127,315.3816,315.3816,9485.0
2018-12-03 10:15:00,344.27,344.46,344.18,344.36,5492.0,315.2442,315.4182,315.1618,315.3266,5492.0
2018-12-03 10:20:00,344.4,344.77,344.16,344.68,15260.0,315.3633,315.7021,315.1435,315.6197,15260.0
2018-12-03 10:25:00,344.62,345.03,344.62,344.93,12909.0,315.5647,315.9402,315.5647,315.8486,12909.0
2018-12-03 10:30:00,345.01,345.05,344.65,345.05,3559.0,315.9218,315.9585,315.5922,315.9585,3559.0
2018-12-03 10:35:00,344.97,344.99,344.45,344.45,14157.0,315.8852,315.9035,315.4091,315.4091,14157.0
2018-12-03 10:40:00,344.07,344.17,343.72,344.07,4263.0,315.0611,315.1527,314.7406,315.0611,4263.0
2018-12-03 10:45:00,344.08,344.31,344.03,344.08,3532.0,315.0703,315.2809,315.0245,315.0703,3532.0
2018-12-03 10:50:00,344.03,344.29,343.56,343.69,10084.0,315.0245,315.2626,314.5941,314.7131,10084.0
2018-12-03 10:55:00,343.63,343.82,343.43,343.45,6277.0,314.6582,314.8322,314.4751,314.4934,6277.0
2018-12-03 11:00:00,343.54,343.54,343.15,343.2,7629.0,314.5758,314.5758,314.2187,314.2644,7629.0
2018-12-03 11:05:00,343.2,343.56,343.07,343.55,2724.0,314.2644,314.5941,314.1454,314.5849,2724.0
2018-12-03 11:10:00,343.51,343.73,343.15,343.24,5132.0,314.5483,314.7498,314.2187,314.3011,5132.0
2018-12-03 11:15:00,343.27,343.56,343.19,343.3,5236.0,314.3285,314.5941,314.2553,314.356,5236.0
2018-12-03 11:20:00,343.2,343.91,343.2,343.43,39234.0,314.2644,314.9146,314.2644,314.4751,39234.0
2018-12-03 11:25:00,343.52,343.62,342.91,343.62,14122.0,314.5575,314.649,313.9989,314.649,14122.0
2018-12-03 11:30:00,343.58,343.7,343.4,343.51,11443.0,314.6124,314.7223,314.4476,314.5483,11443.0
2018-12-03 11:35:00,343.44,343.44,342.87,342.99,9800.0,314.4842,314.4842,313.9623,314.0722,9800.0
2018-12-03 11:40:00,342.86,343.03,342.23,342.38,6828.0,313.9531,314.1088,313.3762,313.5136,6828.0
2018-12-03 11:45:00,342.23,342.36,342.07,342.29,9274.0,313.3762,313.4953,313.2297,313.4312,9274.0
2018-12-03 11:50:00,342.27,342.31,342.0,342.17,4961.0,313.4129,313.4495,313.1656,313.3213,4961.0
2018-12-03 11:55:00,341.98,342.11,341.91,342.09,2400.0,313.1473,313.2663,313.0832,313.248,2400.0
2018-12-03 12:00:00,342.07,342.4,342.07,342.35,5520.0,313.2297,313.5319,313.2297,313.4861,5520.0
2018-12-03 12:05:00,342.37,342.86,342.37,342.8,3380.0,313.5044,313.9531,313.5044,313.8982,3380.0
2018-12-03 12:10:00,342.84,343.16,342.73,342.94,11101.0,313.9348,314.2278,313.8341,314.0264,11101.0
2018-12-03 12:15:00,343.03,343.39,343.02,343.18,2964.0,314.1088,314.4384,314.0996,314.2461,2964.0
2018-12-03 12:20:00,343.16,343.91,343.14,343.91,5280.0,314.2278,314.9146,314.2095,314.9146,5280.0
2018-12-03 12:25:00,343.94,344.24,343.89,344.24,17935.0,314.9421,315.2168,314.8963,315.2168,17935.0
2018-12-03 12:30:00,344.34,344.66,344.2,344.66,3596.0,315.3083,315.6014,315.1801,315.6014,3596.0
2018-12-03 12:35:00,344.67,344.77,344.34,344.34,10748.0,315.6105,315.7021,315.3083,315.3083,10748.0
2018-12-03 12:40:00,344.36,344.5,344.26,344.41,8484.0,315.3266,315.4548,315.2351,315.3724,8484.0
2018-12-03 12:45:00,344.44,344.44,344.29,344.39,800.0,315.3999,315.3999,315.2626,315.3541,800.0
2018-12-03 12:50:00,344.31,344.35,344.0,344.0,2248.0,315.2809,315.3175,314.997,314.997,2248.0
2018-12-03 12:55:00,344.27,344.28,344.11,344.28,1100.0,315.2442,315.2534,315.0977,315.2534,1100.0
2018-12-03 13:00:00,344.37,344.97,344.37,344.95,6216.0,315.3358,315.8852,315.3358,315.8669,6216.0
2018-12-03 13:05:00,344.88,344.94,344.65,344.8,2230.0,315.8028,315.8577,315.5922,315.7296,2230.0
2018-12-03 13:10:00,344.75,345.15,344.75,344.9,14754.0,315.6838,316.05,315.6838,315.8211,14754.0
2018-12-03 13:15:00,344.97,345.16,344.95,345.07,3362.0,315.8852,316.0592,315.8669,315.9768,3362.0
2018-12-03 13:20:00,345.16,345.29,345.16,345.23,5200.0,316.0592,316.1782,316.0592,316.1233,5200.0
2018-12-03 13:25:00,345.31,345.41,345.21,345.38,4500.0,316.1966,316.2881,316.105,316.2607,4500.0
2018-12-03 13:30:00,345.34,345.34,344.94,344.94,17130.0,316.224,316.224,315.8577,315.8577,17130.0
2018-12-03 13:35:00,344.96,344.96,344.71,344.71,7892.0,315.8761,315.8761,315.6471,315.6471,7892.0
2018-12-03 13:40:00,344.72,344.81,344.68,344.81,6708.0,315.6563,315.7387,315.6197,315.7387,6708.0
2018-12-03 13:45:00,344.8,344.89,344.12,344.12,7477.0,315.7296,315.812,315.1069,315.1069,7477.0
2018-12-03 13:50:00,344.07,344.31,344.07,344.26,4200.0,315.0611,315.2809,315.0611,315.2351,4200.0
2018-12-03 13:55:00,344.37,344.37,344.08,344.37,7417.0,315.3358,315.3358,315.0703,315.3358,7417.0
2018-12-03 14:00:00,344.42,344.62,344.29,344.35,10050.0,315.3816,315.5647,315.2626,315.3175,10050.0
2018-12-03 14:05:00,344.39,344.41,343.55,343.89,4273.0,315.3541,315.3724,314.5849,314.8963,4273.0
2018-12-03 14:10:00,343.9,344.15,343.9,343.94,1200.0,314.9054,315.1344,314.9054,314.9421,1200.0
2018-12-03 14:15:00,343.95,344.64,343.95,344.61,2645.0,314.9512,315.583,314.9512,315.5556,2645.0
2018-12-03 14:20:00,344.54,344.7,344.54,344.6,2247.0,315.4915,315.638,315.4915,315.5464,2247.0
2018-12-03 14:25:00,344.62,345.02,344.59,344.9,8915.0,315.5647,315.931,315.5373,315.8211,8915.0
2018-12-03 14:30:00,344.96,345.22,344.87,345.05,4529.0,315.8761,316.1141,315.7936,315.9585,4529.0
2018-12-03 14:35:00,345.07,345.19,344.84,345.04,4316.0,315.9768,316.0867,315.7662,315.9493,4316.0
2018-12-03 14:40:00,345.01,345.08,344.67,344.67,4838.0,315.9218,315.9859,315.6105,315.6105,4838.0
2018-12-03 14:45:00,344.84,344.99,344.75,344.99,4620.0,315.7662,315.9035,315.6838,315.9035,4620.0
2018-12-03 14:50:00,344.97,345.12,344.52,344.6,9562.0,315.8852,316.0226,315.4732,315.5464,9562.0
2018-12-03 14:55:00,344.54,344.95,344.47,344.87,6746.0,315.4915,315.8669,315.4274,315.7936,6746.0
2018-12-03 15:00:00,344.86,344.94,344.46,344.73,14868.0,315.7845,315.8577,315.4182,315.6655,14868.0
2018-12-03 15:05:00,344.62,345.2,344.57,344.74,14038.0,315.5647,316.0958,315.5189,315.6746,14038.0
2018-12-03 15:10:00,344.93,345.48,344.92,345.48,4240.0,315.8486,316.3522,315.8394,316.3522,4240.0
2018-12-03 15:15:00,345.54,345.7,345.36,345.5,7228.0,316.4072,316.5537,316.2423,316.3705,7228.0
2018-12-03 15:20:00,345.52,345.68,345.45,345.52,10141.0,316.3888,316.5354,316.3247,316.3888,10141.0
2018-12-03 15:25:00,345.47,345.62,345.18,345.6,10465.0,316.3431,316.4804,316.0775,316.4621,10465.0
2018-12-03 15:30:00,345.61,345.79,345.35,345.78,11228.0,316.4713,316.6361,316.2332,316.6269,11228.0
2018-12-03 15:35:00,345.73,345.91,345.73,345.8,12350.0,316.5811,316.746,316.5811,316.6452,12350.0
2018-12-03 15:40:00,345.81,345.86,345.47,345.59,18242.0,316.6544,316.7002,316.3431,316.4529,18242.0
2018-12-03 15:45:00,345.62,345.71,345.3,345.4,20487.0,316.4804,316.5628,316.1874,316.279,20487.0
2018-12-03 15:50:00,345.42,345.45,345.15,345.17,22320.0,316.2973,316.3247,316.05,316.0684,22320.0
2018-12-03 15:55:00,345.19,345.6,345.19,345.42,88623.0,316.0867,316.4621,316.0867,316.2973,88623.0
2018-12-04 09:30:00,344.97,345.34,344.66,344.78,23373.0,315.8852,316.224,315.6014,315.7112,23373.0
2018-12-04 09:35:00,344.87,345.1,344.68,344.69,22800.0,315.7936,316.0043,315.6197,315.6288,22800.0
2018-12-04 09:40:00,344.73,344.74,343.41,343.44,27820.0,315.6655,315.6746,314.4567,314.4842,27820.0
2018-12-04 09:45:00,343.41,343.41,342.61,342.83,28610.0,314.4567,314.4567,313.7242,313.9256,28610.0
2018-12-04 09:50:00,342.81,342.87,341.95,342.06,21935.0,313.9073,313.9623,313.1198,313.2206,21935.0
2018-12-04 09:55:00,342.11,342.44,342.09,342.22,29578.0,313.2663,313.5685,313.248,313.3671,29578.0
2018-12-04 10:00:00,342.22,342.22,341.64,341.71,5430.0,313.3671,313.3671,312.836,312.9001,5430.0
2018-12-04 10:05:00,341.7,342.14,341.7,342.03,9108.0,312.8909,313.2938,312.8909,313.1931,9108.0
2018-12-04 10:10:00,342.03,342.25,341.6,341.68,3223.0,313.1931,313.3945,312.7993,312.8726,3223.0
2018-12-04 10:15:00,341.54,341.98,341.14,341.15,3230.0,312.7444,313.1473,312.3781,312.3873,3230.0
2018-12-04 10:20:00,341.1,341.19,340.99,341.11,8114.0,312.3415,312.4239,312.2408,312.3507,8114.0
2018-12-04 10:25:00,341.1,341.38,340.91,341.25,5170.0,312.3415,312.5979,312.1675,312.4789,5170.0
2018-12-04 10:30:00,341.33,341.33,340.48,340.86,7420.0,312.5521,312.5521,311.7738,312.1217,7420.0
2018-12-04 10:35:00,340.9,341.35,340.65,341.29,6623.0,312.1584,312.5704,311.9294,312.5155,6623.0
2018-12-04 10:40:00,341.43,341.46,341.06,341.15,13512.0,312.6437,312.6712,312.3049,312.3873,13512.0
2018-12-04 10:45:00,341.1,341.1,340.71,341.08,29964.0,312.3415,312.3415,311.9844,312.3232,29964.0
2018-12-04 10:50:00,341.17,341.24,340.62,340.9,23545.0,312.4056,312.4697,311.902,312.1584,23545.0
2018-12-04 10:55:00,341.03,341.06,340.37,340.39,29903.0,312.2774,312.3049,311.673,311.6914,29903.0
2018-12-04 11:00:00,340.27,340.51,340.0,340.51,24768.0,311.5815,311.8012,311.3342,311.8012,24768.0
2018-12-04 11:05:00,340.44,340.84,340.18,340.21,14871.0,311.7371,312.1034,311.4991,311.5265,14871.0
2018-12-04 11:10:00,340.15,340.31,339.92,340.2,8183.0,311.4716,311.6181,311.261,311.5174,8183.0
2018-12-04 11:15:00,340.15,340.16,339.75,340.02,17464.0,311.4716,311.4808,311.1053,311.3526,17464.0
2018-12-04 11:20:00,339.96,340.25,339.66,340.01,20667.0,311.2976,311.5632,311.0229,311.3434,20667.0
2018-12-04 11:25:00,340.0,340.04,339.58,339.74,7732.0,311.3342,311.3709,310.9497,311.0962,7732.0
2018-12-04 11:30:00,339.71,339.72,339.33,339.36,14457.0,311.0687,311.0779,310.7207,310.7482,14457.0
2018-12-04 11:35:00,339.37,339.45,338.96,339.35,8428.0,310.7574,310.8306,310.3819,310.739,8428.0
2018-12-04 11:40:00,339.38,339.69,339.37,339.52,9248.0,310.7665,311.0504,310.7574,310.8947,9248.0
2018-12-04 11:45:00,339.47,339.47,339.04,339.23,12521.0,310.8489,310.8489,310.4552,310.6292,12521.0
2018-12-04 11:50:00,339.2,339.46,339.12,339.39,4636.0,310.6017,310.8398,310.5284,310.7757,4636.0
2018-12-04 11:55:00,339.26,339.46,338.9,338.98,25074.0,310.6566,310.8398,310.327,310.4002,25074.0
2018-12-04 12:00:00,338.89,339.03,338.47,338.47,10584.0,310.3178,310.446,309.9332,309.9332,10584.0
2018-12-04 12:05:00,338.23,338.23,336.98,337.41,27049.0,309.7135,309.7135,308.5689,308.9626,27049.0
2018-12-04 12:10:00,337.4,337.5,336.38,336.38,32141.0,308.9535,309.045,308.0195,308.0195,32141.0
2018-12-04 12:15:00,336.41,336.82,336.15,336.79,13533.0,308.0469,308.4224,307.8088,308.3949,13533.0
2018-12-04 12:20:00,336.7,336.7,335.84,335.91,8098.0,308.3125,308.3125,307.525,307.5891,8098.0
2018-12-04 12:25:00,335.81,336.2,335.61,335.61,19349.0,307.4975,307.8546,307.3144,307.3144,19349.0
2018-12-04 12:30:00,335.6,335.61,334.68,335.55,16000.0,307.3052,307.3144,306.4628,307.2594,16000.0
2018-12-04 12:35:00,335.68,336.45,335.43,336.14,7044.0,307.3785,308.0835,307.1495,307.7997,7044.0
2018-12-04 12:40:00,336.09,336.58,336.09,336.37,9100.0,307.7539,308.2026,307.7539,308.0103,9100.0
2018-12-04 12:45:00,336.26,336.51,336.08,336.42,9783.0,307.9096,308.1385,307.7447,308.0561,9783.0
2018-12-04 12:50:00,336.33,336.46,335.89,336.06,14995.0,307.9737,308.0927,307.5708,307.7264,14995.0
2018-12-04 12:55:00,336.1,336.45,335.84,335.95,17395.0,307.7631,308.0835,307.525,307.6257,17395.0
2018-12-04 13:00:00,335.76,336.04,335.4,335.9,8304.0,307.4517,307.7081,307.1221,307.5799,8304.0
2018-12-04 13:05:00,335.94,336.04,335.56,335.7,7807.0,307.6165,307.7081,307.2686,307.3968,7807.0
2018-12-04 13:10:00,335.63,335.8,335.21,335.21,4512.0,307.3327,307.4884,306.9481,306.9481,4512.0
2018-12-04 13:15:00,335.3,335.89,335.27,335.61,25350.0,307.0305,307.5708,307.003,307.3144,25350.0
2018-12-04 13:20:00,335.55,335.55,335.23,335.29,8153.0,307.2594,307.2594,306.9664,307.0213,8153.0
2018-12-04 13:25:00,335.18,335.23,334.11,334.44,9688.0,306.9206,306.9664,305.9408,306.243,9688.0
2018-12-04 13:30:00,334.5,334.7,334.17,334.46,13134.0,306.298,306.4811,305.9958,306.2613,13134.0
2018-12-04 13:35:00,334.33,334.34,333.62,333.69,26886.0,306.1423,306.1514,305.4921,305.5562,26886.0
2018-12-04 13:40:00,333.55,334.4,333.2,334.26,18307.0,305.4281,306.2064,305.1076,306.0782,18307.0
2018-12-04 13:45:00,334.28,335.12,334.11,334.89,15298.0,306.0965,306.8657,305.9408,306.6551,15298.0
2018-12-04 13:50:00,334.94,335.3,334.75,335.29,13303.0,306.7009,307.0305,306.5269,307.0213,13303.0
2018-12-04 13:55:00,335.26,336.01,335.26,335.75,10885.0,306.9939,307.6806,306.9939,307.4426,10885.0
2018-12-04 14:00:00,335.72,335.72,335.19,335.26,5711.0,307.4151,307.4151,306.9298,306.9939,5711.0
2018-12-04 14:05:00,335.19,336.13,335.19,336.13,8125.0,306.9298,307.7905,306.9298,307.7905,8125.0
2018-12-04 14:10:00,336.12,336.51,335.97,336.46,8741.0,307.7814,308.1385,307.644,308.0927,8741.0
2018-12-04 14:15:00,336.29,336.44,336.18,336.36,2920.0,307.937,308.0744,307.8363,308.0011,2920.0
2018-12-04 14:20:00,336.35,336.4,335.95,335.95,2878.0,307.992,308.0378,307.6257,307.6257,2878.0
2018-12-04 14:25:00,335.72,335.74,335.46,335.55,17096.0,307.4151,307.4334,307.177,307.2594,17096.0
2018-12-04 14:30:00,335.57,336.45,335.57,336.39,55175.0,307.2777,308.0835,307.2777,308.0286,55175.0
2018-12-04 14:35:00,336.3,336.33,335.85,336.1,73126.0,307.9462,307.9737,307.5341,307.7631,73126.0
2018-12-04 14:40:00,336.06,336.46,335.99,336.16,46845.0,307.7264,308.0927,307.6623,307.818,46845.0
2018-12-04 14:45:00,336.12,336.94,336.04,336.7,28893.0,307.7814,308.5322,307.7081,308.3125,28893.0
2018-12-04 14:50:00,336.67,336.84,336.36,336.39,33316.0,308.285,308.4407,308.0011,308.0286,33316.0
2018-12-04 14:55:00,336.48,336.48,335.55,335.55,32734.0,308.111,308.111,307.2594,307.2594,32734.0
2018-12-04 15:00:00,335.53,335.53,334.93,335.07,43223.0,307.2411,307.2411,306.6917,306.8199,43223.0
2018-12-04 15:05:00,334.96,335.02,334.47,334.56,18036.0,306.7192,306.7741,306.2705,306.3529,18036.0
2018-12-04 15:10:00,334.42,334.75,334.08,334.45,14662.0,306.2247,306.5269,305.9134,306.2522,14662.0
2018-12-04 15:15:00,334.66,334.83,334.06,334.06,13323.0,306.4445,306.6001,305.8951,305.8951,13323.0
2018-12-04 15:20:00,334.13,334.59,333.56,333.63,16406.0,305.9592,306.3804,305.4372,305.5013,16406.0
2018-12-04 15:25:00,333.63,334.08,333.44,333.52,11176.0,305.5013,305.9134,305.3273,305.4006,11176.0
2018-12-04 15:30:00,333.54,333.78,333.1,333.77,19306.0,305.4189,305.6387,305.016,305.6295,19306.0
2018-12-04 15:35:00,333.64,334.3,333.41,333.47,7300.0,305.5105,306.1148,305.2999,305.3548,7300.0
2018-12-04 15:40:00,333.31,333.38,332.96,333.21,29027.0,305.2083,305.2724,304.8878,305.1167,29027.0
2018-12-04 15:45:00,333.21,333.41,332.99,333.31,33291.0,305.1167,305.2999,304.9153,305.2083,33291.0
2018-12-04 15:50:00,333.36,333.54,332.77,333.18,65226.0,305.2541,305.4189,304.7138,305.0892,65226.0
2018-12-04 15:55:00,333.15,333.16,332.74,333.16,135195.0,305.0618,305.0709,304.6863,305.0709,135195.0
2018-12-06 09:30:00,328.02,328.55,326.78,327.77,42343.0,300.3643,300.8496,299.2288,300.1354,42343.0
2018-12-06 09:35:00,327.91,328.76,327.83,328.76,28948.0,300.2636,301.0419,300.1903,301.0419,28948.0
2018-12-06 09:40:00,328.64,328.66,327.93,328.17,20227.0,300.932,300.9503,300.2819,300.5016,20227.0
2018-12-06 09:45:00,327.96,328.45,327.34,327.35,7505.0,300.3093,300.758,299.7416,299.7508,7505.0
2018-12-06 09:50:00,327.36,327.42,325.84,325.84,38042.0,299.7599,299.8149,298.3681,298.3681,38042.0
2018-12-06 09:55:00,325.95,326.19,325.76,326.03,28247.0,298.4688,298.6886,298.2948,298.5421,28247.0
2018-12-06 10:00:00,326.03,327.22,325.61,327.22,36493.0,298.5421,299.6317,298.1575,299.6317,36493.0
2018-12-06 10:05:00,327.3,328.14,326.68,328.1,27396.0,299.705,300.4742,299.1373,300.4375,27396.0
2018-12-06 10:10:00,328.08,328.27,327.37,328.07,19329.0,300.4192,300.5932,299.7691,300.4101,19329.0
2018-12-06 10:15:00,328.01,328.59,327.52,327.55,36897.0,300.3551,300.8862,299.9064,299.9339,36897.0
2018-12-06 10:20:00,327.41,328.13,327.01,327.01,13345.0,299.8057,300.465,299.4394,299.4394,13345.0
2018-12-06 10:25:00,326.94,327.92,326.8,327.19,12471.0,299.3753,300.2727,299.2472,299.6043,12471.0
2018-12-06 10:30:00,327.26,327.42,326.25,326.3,21644.0,299.6684,299.8149,298.7435,298.7893,21644.0
2018-12-06 10:35:00,326.33,326.77,325.85,326.45,7582.0,298.8168,299.2197,298.3772,298.9267,7582.0
2018-12-06 10:40:00,326.43,326.88,325.98,326.83,20629.0,298.9083,299.3204,298.4963,299.2746,20629.0
2018-12-06 10:45:00,326.94,326.95,325.58,325.69,15100.0,299.3753,299.3845,298.13,298.2307,15100.0
2018-12-06 10:50:00,325.62,326.26,325.56,326.02,16191.0,298.1666,298.7527,298.1117,298.5329,16191.0
2018-12-06 10:55:00,325.94,325.94,325.01,325.37,38282.0,298.4597,298.4597,297.6081,297.9377,38282.0
2018-12-06 11:00:00,325.39,325.62,324.93,325.21,21048.0,297.956,298.1666,297.5348,297.7912,21048.0
2018-12-06 11:05:00,325.18,325.33,324.73,324.74,8976.0,297.7637,297.9011,297.3517,297.3608,8976.0
2018-12-06 11:10:00,324.82,324.83,324.14,324.21,14934.0,297.4341,297.4432,296.8114,296.8755,14934.0
2018-12-06 11:15:00,324.15,324.72,324.03,324.32,11420.0,296.8206,297.3425,296.7107,296.9762,11420.0
2018-12-06 11:20:00,324.31,324.54,323.78,323.78,16664.0,296.9671,297.1777,296.4818,296.4818,16664.0
2018-12-06 11:25:00,323.78,324.05,323.08,323.16,8810.0,296.4818,296.729,295.8408,295.914,8810.0
2018-12-06 11:30:00,323.07,323.93,323.07,323.69,6984.0,295.8316,296.6191,295.8316,296.3994,6984.0
2018-12-06 11:35:00,323.64,324.24,323.64,323.85,9419.0,296.3536,296.903,296.3536,296.5459,9419.0
2018-12-06 11:40:00,323.88,324.79,323.81,324.65,12231.0,296.5733,297.4066,296.5092,297.2784,12231.0
2018-12-06 11:45:00,324.76,325.56,324.63,325.25,15139.0,297.3791,298.1117,297.2601,297.8278,15139.0
2018-12-06 11:50:00,325.34,326.34,325.16,325.94,17972.0,297.9102,298.8259,297.7454,298.4597,17972.0
2018-12-06 11:55:00,326.0,326.07,325.53,325.91,14972.0,298.5146,298.5787,298.0842,298.4322,14972.0
2018-12-06 12:00:00,325.81,326.11,325.41,325.99,12046.0,298.3406,298.6153,297.9743,298.5054,12046.0
2018-12-06 12:05:00,325.92,326.22,325.79,325.9,16850.0,298.4413,298.7161,298.3223,298.423,16850.0
2018-12-06 12:10:00,325.73,326.13,325.66,326.13,11682.0,298.2674,298.6336,298.2033,298.6336,11682.0
2018-12-06 12:15:00,326.25,326.87,326.13,326.38,25801.0,298.7435,299.3112,298.6336,298.8626,25801.0
2018-12-06 12:20:00,326.31,327.11,326.05,327.11,14321.0,298.7985,299.531,298.5604,299.531,14321.0
2018-12-06 12:25:00,327.14,327.52,326.97,327.52,16642.0,299.5585,299.9064,299.4028,299.9064,16642.0
2018-12-06 12:30:00,327.55,327.73,327.3,327.4,8732.0,299.9339,300.0987,299.705,299.7966,8732.0
2018-12-06 12:35:00,327.42,327.7,326.63,326.66,9508.0,299.8149,300.0713,299.0915,299.119,9508.0
2018-12-06 12:40:00,326.56,327.35,326.49,327.31,10955.0,299.0274,299.7508,298.9633,299.7142,10955.0
2018-12-06 12:45:00,327.17,327.84,327.17,327.52,7449.0,299.586,300.1995,299.586,299.9064,7449.0
2018-12-06 12:50:00,327.45,327.84,327.17,327.79,8480.0,299.8423,300.1995,299.586,300.1537,8480.0
2018-12-06 12:55:00,327.83,327.93,327.37,327.43,7760.0,300.1903,300.2819,299.7691,299.824,7760.0
2018-12-06 13:00:00,327.39,327.53,327.03,327.11,5364.0,299.7874,299.9156,299.4578,299.531,5364.0
2018-12-06 13:05:00,327.16,327.29,326.55,326.58,5099.0,299.5768,299.6958,299.0182,299.0457,5099.0
2018-12-06 13:10:00,326.63,326.82,326.41,326.46,5121.0,299.0915,299.2655,298.89,298.9358,5121.0
2018-12-06 13:15:00,326.41,326.61,325.9,326.04,5649.0,298.89,299.0732,298.423,298.5512,5649.0
2018-12-06 13:20:00,325.95,326.2,325.74,326.0,8692.0,298.4688,298.6977,298.2765,298.5146,8692.0
2018-12-06 13:25:00,325.98,326.33,325.88,325.88,8202.0,298.4963,298.8168,298.4047,298.4047,8202.0
2018-12-06 13:30:00,325.63,325.72,325.32,325.72,8478.0,298.1758,298.2582,297.8919,298.2582,8478.0
2018-12-06 13:35:00,325.72,326.41,325.61,326.25,8568.0,298.2582,298.89,298.1575,298.7435,8568.0
2018-12-06 13:40:00,326.17,326.97,326.17,326.83,16779.0,298.6703,299.4028,298.6703,299.2746,16779.0
2018-12-06 13:45:00,326.92,327.72,326.92,327.72,9956.0,299.357,300.0896,299.357,300.0896,9956.0
2018-12-06 13:50:00,327.85,328.05,327.64,328.04,8750.0,300.2086,300.3918,300.0163,300.3826,8750.0
2018-12-06 13:55:00,328.02,328.47,327.79,328.47,10245.0,300.3643,300.7764,300.1537,300.7764,10245.0
2018-12-06 14:00:00,328.47,328.97,328.44,328.44,8482.0,300.7764,301.2342,300.7489,300.7489,8482.0
2018-12-06 14:05:00,328.42,328.53,327.96,328.07,14629.0,300.7306,300.8313,300.3093,300.4101,14629.0
2018-12-06 14:10:00,327.64,327.81,327.42,327.81,6117.0,300.0163,300.172,299.8149,300.172,6117.0
2018-12-06 14:15:00,327.76,328.17,326.81,326.82,9148.0,300.1262,300.5016,299.2563,299.2655,9148.0
2018-12-06 14:20:00,326.84,327.23,326.67,326.97,7985.0,299.2838,299.6409,299.1281,299.4028,7985.0
2018-12-06 14:25:00,326.99,328.06,326.99,328.06,5000.0,299.4211,300.4009,299.4211,300.4009,5000.0
2018-12-06 14:30:00,327.99,328.05,327.22,327.43,18504.0,300.3368,300.3918,299.6317,299.824,18504.0
2018-12-06 14:35:00,327.54,327.73,327.21,327.48,8312.0,299.9248,300.0987,299.6226,299.8698,8312.0
2018-12-06 14:40:00,327.53,328.14,327.43,327.58,10185.0,299.9156,300.4742,299.824,299.9614,10185.0
2018-12-06 14:45:00,327.61,327.68,326.69,327.11,7947.0,299.9889,300.053,299.1464,299.531,7947.0
2018-12-06 14:50:00,327.15,328.61,327.15,328.5,13640.0,299.5676,300.9045,299.5676,300.8038,13640.0
2018-12-06 14:55:00,328.55,328.71,328.14,328.51,8565.0,300.8496,300.9961,300.4742,300.813,8565.0
2018-12-06 15:00:00,328.54,329.23,328.39,328.4,16903.0,300.8404,301.4723,300.7031,300.7123,16903.0
2018-12-06 15:05:00,328.44,328.54,327.81,328.39,8288.0,300.7489,300.8404,300.172,300.7031,8288.0
2018-12-06 15:10:00,328.3,328.72,328.11,328.15,9715.0,300.6207,301.0053,300.4467,300.4833,9715.0
2018-12-06 15:15:00,328.06,328.73,328.06,328.6,8721.0,300.4009,301.0144,300.4009,300.8954,8721.0
2018-12-06 15:20:00,328.54,328.69,328.07,328.54,40152.0,300.8404,300.9778,300.4101,300.8404,40152.0
2018-12-06 15:25:00,328.38,329.03,328.38,329.0,13264.0,300.6939,301.2891,300.6939,301.2617,13264.0
2018-12-06 15:30:00,328.92,330.05,328.83,329.77,23333.0,301.1884,302.2231,301.106,301.9667,23333.0
2018-12-06 15:35:00,329.84,330.31,329.75,330.22,18471.0,302.0308,302.4612,301.9484,302.3788,18471.0
2018-12-06 15:40:00,330.12,330.37,329.68,330.36,25552.0,302.2872,302.5162,301.8843,302.507,25552.0
2018-12-06 15:45:00,330.47,331.1,330.26,331.06,23120.0,302.6077,303.1846,302.4154,303.148,23120.0
2018-12-06 15:50:00,331.01,331.31,330.8,331.13,30115.0,303.1022,303.3769,302.9099,303.2121,30115.0
2018-12-06 15:55:00,331.19,331.62,331.06,331.51,115015.0,303.267,303.6608,303.148,303.56,115015.0
2018-12-07 09:30:00,331.4,331.85,331.06,331.85,26436.0,303.4593,303.8714,303.148,303.8714,26436.0
2018-12-07 09:35:00,331.97,332.52,331.91,332.47,27983.0,303.9813,304.4849,303.9263,304.4391,27983.0
2018-12-07 09:40:00,332.51,333.67,332.51,333.06,33773.0,304.4757,305.5379,304.4757,304.9794,33773.0
2018-12-07 09:45:00,333.11,333.19,332.27,332.31,27983.0,305.0251,305.0984,304.256,304.2926,27983.0
2018-12-07 09:50:00,332.24,332.91,331.85,332.91,25044.0,304.2285,304.842,303.8714,304.842,25044.0
2018-12-07 09:55:00,332.81,333.29,332.42,332.63,16232.0,304.7504,305.19,304.3933,304.5856,16232.0
2018-12-07 10:00:00,332.68,332.99,332.59,332.85,20108.0,304.6314,304.9153,304.549,304.7871,20108.0
2018-12-07 10:05:00,332.89,332.91,332.18,332.31,7414.0,304.8237,304.842,304.1736,304.2926,7414.0
2018-12-07 10:10:00,332.18,332.27,331.33,331.34,16970.0,304.1736,304.256,303.3952,303.4044,16970.0
2018-12-07 10:15:00,331.31,331.31,330.31,330.43,31095.0,303.3769,303.3769,302.4612,302.5711,31095.0
2018-12-07 10:20:00,330.48,331.01,330.19,330.37,6699.0,302.6169,303.1022,302.3513,302.5162,6699.0
2018-12-07 10:25:00,330.34,330.69,329.95,330.69,12379.0,302.4887,302.8092,302.1316,302.8092,12379.0
2018-12-07 10:30:00,330.63,331.1,330.51,330.51,10969.0,302.7542,303.1846,302.6444,302.6444,10969.0
2018-12-07 10:35:00,330.42,330.66,329.68,330.09,15718.0,302.5619,302.7817,301.8843,302.2598,15718.0
2018-12-07 10:40:00,329.76,330.86,329.76,330.84,3036.0,301.9576,302.9648,301.9576,302.9465,3036.0
2018-12-07 10:45:00,330.85,331.53,330.72,331.07,9815.0,302.9557,303.5784,302.8367,303.1571,9815.0
2018-12-07 10:50:00,330.9,331.42,330.9,331.32,4225.0,303.0015,303.4776,303.0015,303.3861,4225.0
2018-12-07 10:55:00,331.46,331.61,331.39,331.59,7931.0,303.5143,303.6516,303.4502,303.6333,7931.0
2018-12-07 11:00:00,331.7,332.05,330.8,330.86,10896.0,303.734,304.0545,302.9099,302.9648,10896.0
2018-12-07 11:05:00,330.76,330.85,329.87,329.95,9613.0,302.8733,302.9557,302.0583,302.1316,9613.0
2018-12-07 11:10:00,329.92,330.14,329.26,329.26,10922.0,302.1041,302.3056,301.4997,301.4997,10922.0
2018-12-07 11:15:00,329.32,329.43,329.11,329.26,18604.0,301.5547,301.6554,301.3624,301.4997,18604.0
2018-12-07 11:20:00,329.12,329.25,328.67,328.75,8999.0,301.3715,301.4906,300.9595,301.0327,8999.0
2018-12-07 11:25:00,328.53,329.14,328.41,328.94,28416.0,300.8313,301.3899,300.7214,301.2067,28416.0
2018-12-07 11:30:00,328.82,329.3,328.36,328.94,7202.0,301.0968,301.5364,300.6756,301.2067,7202.0
2018-12-07 11:35:00,328.92,329.26,328.76,329.01,9920.0,301.1884,301.4997,301.0419,301.2708,9920.0
2018-12-07 11:40:00,329.15,329.55,328.7,329.49,6681.0,301.399,301.7653,300.987,301.7104,6681.0
2018-12-07 11:45:00,329.56,329.82,329.4,329.51,5400.0,301.7745,302.0125,301.6279,301.7287,5400.0
2018-12-07 11:50:00,329.36,329.49,328.54,328.54,2915.0,301.5913,301.7104,300.8404,300.8404,2915.0
2018-12-07 11:55:00,328.41,328.45,327.79,327.79,6195.0,300.7214,300.758,300.1537,300.1537,6195.0
2018-12-07 12:00:00,327.77,328.51,327.77,328.36,6817.0,300.1354,300.813,300.1354,300.6756,6817.0
2018-12-07 12:05:00,328.41,328.41,327.91,328.2,5317.0,300.7214,300.7214,300.2636,300.5291,5317.0
2018-12-07 12:10:00,328.21,328.73,328.13,328.37,5859.0,300.5383,301.0144,300.465,300.6848,5859.0
2018-12-07 12:15:00,328.26,328.27,327.39,327.57,7357.0,300.5841,300.5932,299.7874,299.9522,7357.0
2018-12-07 12:20:00,327.53,328.07,327.53,327.95,7007.0,299.9156,300.4101,299.9156,300.3002,7007.0
2018-12-07 12:25:00,327.81,328.16,327.62,327.69,5122.0,300.172,300.4925,299.998,300.0621,5122.0
2018-12-07 12:30:00,327.73,327.73,327.04,327.05,5638.0,300.0987,300.0987,299.4669,299.4761,5638.0
2018-12-07 12:35:00,326.99,327.15,326.85,327.01,7799.0,299.4211,299.5676,299.2929,299.4394,7799.0
2018-12-07 12:40:00,327.07,327.07,326.53,326.78,14355.0,299.4944,299.4944,298.9999,299.2288,14355.0
2018-12-07 12:45:00,326.85,327.09,326.61,326.63,5104.0,299.2929,299.5127,299.0732,299.0915,5104.0
2018-12-07 12:50:00,326.63,327.77,326.63,327.77,10527.0,299.0915,300.1354,299.0915,300.1354,10527.0
2018-12-07 12:55:00,327.84,328.54,327.71,328.45,10032.0,300.1995,300.8404,300.0804,300.758,10032.0
2018-12-07 13:00:00,328.24,329.05,328.11,328.88,16598.0,300.5657,301.3075,300.4467,301.1518,16598.0
2018-12-07 13:05:00,328.7,328.7,327.9,327.93,10685.0,300.987,300.987,300.2544,300.2819,10685.0
2018-12-07 13:10:00,327.93,328.08,327.14,327.16,4916.0,300.2819,300.4192,299.5585,299.5768,4916.0
2018-12-07 13:15:00,327.17,327.28,326.32,326.37,13055.0,299.586,299.6867,298.8076,298.8534,13055.0
2018-12-07 13:20:00,326.32,326.96,326.32,326.89,28931.0,298.8076,299.3937,298.8076,299.3296,28931.0
2018-12-07 13:25:00,326.73,326.84,326.32,326.66,7590.0,299.1831,299.2838,298.8076,299.119,7590.0
2018-12-07 13:30:00,326.62,326.69,325.9,325.99,15877.0,299.0823,299.1464,298.423,298.5054,15877.0
2018-12-07 13:35:00,326.02,326.42,325.81,325.98,17862.0,298.5329,298.8992,298.3406,298.4963,17862.0
2018-12-07 13:40:00,325.95,326.26,325.75,326.11,13332.0,298.4688,298.7527,298.2857,298.6153,13332.0
2018-12-07 13:45:00,326.11,326.32,325.69,325.7,6530.0,298.6153,298.8076,298.2307,298.2399,6530.0
2018-12-07 13:50:00,325.6,325.75,325.45,325.7,9571.0,298.1483,298.2857,298.011,298.2399,9571.0
2018-12-07 13:55:00,325.6,325.6,325.05,325.05,12324.0,298.1483,298.1483,297.6447,297.6447,12324.0
2018-12-07 14:00:00,324.95,324.95,324.4,324.43,10258.0,297.5531,297.5531,297.0495,297.077,10258.0
2018-12-07 14:05:00,324.33,324.99,324.23,324.59,11802.0,296.9854,297.5898,296.8938,297.2235,11802.0
2018-12-07 14:10:00,324.53,324.65,324.22,324.53,8506.0,297.1685,297.2784,296.8847,297.1685,8506.0
2018-12-07 14:15:00,324.55,325.68,324.55,325.68,16527.0,297.1869,298.2216,297.1869,298.2216,16527.0
2018-12-07 14:20:00,325.73,326.13,325.26,325.3,26721.0,298.2674,298.6336,297.837,297.8736,26721.0
2018-12-07 14:25:00,325.35,325.58,325.02,325.5,5436.0,297.9194,298.13,297.6172,298.0568,5436.0
2018-12-07 14:30:00,325.62,325.69,325.1,325.44,6194.0,298.1666,298.2307,297.6905,298.0018,6194.0
2018-12-07 14:35:00,325.22,325.24,324.81,324.82,10874.0,297.8004,297.8187,297.4249,297.4341,10874.0
2018-12-07 14:40:00,324.81,324.92,324.39,324.4,19059.0,297.4249,297.5257,297.0403,297.0495,19059.0
2018-12-07 14:45:00,324.34,324.96,324.0,324.77,12551.0,296.9946,297.5623,296.6832,297.3883,12551.0
2018-12-07 14:50:00,324.8,325.07,323.94,323.96,15092.0,297.4158,297.663,296.6283,296.6466,15092.0
2018-12-07 14:55:00,324.0,324.12,323.56,323.75,46874.0,296.6832,296.7931,296.2803,296.4543,46874.0
2018-12-07 15:00:00,323.78,324.03,323.17,323.23,12709.0,296.4818,296.7107,295.9232,295.9781,12709.0
2018-12-07 15:05:00,323.25,324.12,323.07,324.12,5029.0,295.9965,296.7931,295.8316,296.7931,5029.0
2018-12-07 15:10:00,324.24,324.66,323.92,324.1,18166.0,296.903,297.2876,296.61,296.7748,18166.0
2018-12-07 15:15:00,323.88,324.36,323.67,324.13,9422.0,296.5733,297.0129,296.381,296.8023,9422.0
2018-12-07 15:20:00,324.21,324.31,323.82,323.93,3125.0,296.8755,296.9671,296.5184,296.6191,3125.0
2018-12-07 15:25:00,323.84,324.75,323.51,324.6,23064.0,296.5367,297.37,296.2345,297.2326,23064.0
2018-12-07 15:30:00,324.47,325.69,324.27,325.59,29706.0,297.1136,298.2307,296.9305,298.1392,29706.0
2018-12-07 15:35:00,325.57,326.2,324.8,324.8,34185.0,298.1209,298.6977,297.4158,297.4158,34185.0
2018-12-07 15:40:00,324.8,325.25,324.57,325.06,37077.0,297.4158,297.8278,297.2052,297.6539,37077.0
2018-12-07 15:45:00,325.11,325.31,324.41,324.41,32174.0,297.6996,297.8828,297.0587,297.0587,32174.0
2018-12-07 15:50:00,324.37,325.36,324.37,325.08,50093.0,297.022,297.9286,297.022,297.6722,50093.0
2018-12-07 15:55:00,325.09,325.42,324.62,324.67,119944.0,297.6813,297.9835,297.2509,297.2967,119944.0
2018-12-10 09:30:00,324.63,325.5,324.32,325.29,22683.0,297.2601,298.0568,296.9762,297.8645,22683.0
2018-12-10 09:35:00,325.24,325.3,324.48,324.71,20793.0,297.8187,297.8736,297.1228,297.3334,20793.0
2018-12-10 09:40:00,324.9,324.97,323.83,324.66,18176.0,297.5073,297.5714,296.5276,297.2876,18176.0
2018-12-10 09:45:00,324.39,324.39,322.98,322.98,13646.0,297.0403,297.0403,295.7492,295.7492,13646.0
2018-12-10 09:50:00,322.95,323.05,321.62,321.96,40882.0,295.7217,295.8133,294.5039,294.8152,40882.0
2018-12-10 09:55:00,322.13,323.28,322.13,322.86,19445.0,294.9709,296.0239,294.9709,295.6393,19445.0
2018-12-10 10:00:00,322.8,322.99,322.27,322.68,18365.0,295.5844,295.7584,295.0991,295.4745,18365.0
2018-12-10 10:05:00,322.98,323.59,322.69,322.76,13526.0,295.7492,296.3078,295.4837,295.5478,13526.0
2018-12-10 10:10:00,322.69,323.93,322.33,323.93,17756.0,295.4837,296.6191,295.154,296.6191,17756.0
2018-12-10 10:15:00,323.82,323.91,323.38,323.91,22499.0,296.5184,296.6008,296.1155,296.6008,22499.0
2018-12-10 10:20:00,323.73,324.11,323.32,323.42,11687.0,296.436,296.7839,296.0606,296.1521,11687.0
2018-12-10 10:25:00,323.42,323.52,322.83,323.13,7093.0,296.1521,296.2437,295.6119,295.8866,7093.0
2018-12-10 10:30:00,322.98,323.45,322.21,322.26,7280.0,295.7492,296.1796,295.0441,295.0899,7280.0
2018-12-10 10:35:00,322.35,322.49,321.47,321.47,9088.0,295.1723,295.3005,294.3665,294.3665,9088.0
2018-12-10 10:40:00,321.45,321.56,321.01,321.14,11623.0,294.3482,294.4489,293.9453,294.0644,11623.0
2018-12-10 10:45:00,320.94,322.11,320.89,321.82,11694.0,293.8812,294.9526,293.8354,294.687,11694.0
2018-12-10 10:50:00,321.8,321.83,320.36,320.39,47674.0,294.6687,294.6962,293.3501,293.3776,47674.0
2018-12-10 10:55:00,320.45,321.09,320.37,320.62,9081.0,293.4325,294.0186,293.3593,293.5882,9081.0
2018-12-10 11:00:00,320.68,320.68,318.97,319.55,23406.0,293.6431,293.6431,292.0773,292.6084,23406.0
2018-12-10 11:05:00,319.41,320.02,319.21,319.24,13755.0,292.4802,293.0388,292.2971,292.3245,13755.0
2018-12-10 11:10:00,319.11,319.73,319.02,319.63,13656.0,292.2055,292.7732,292.1231,292.6817,13656.0
2018-12-10 11:15:00,319.58,319.63,318.53,319.02,10720.0,292.6359,292.6817,291.6744,292.1231,10720.0
2018-12-10 11:20:00,318.79,319.2,318.26,318.26,11546.0,291.9125,292.2879,291.4272,291.4272,11546.0
2018-12-10 11:25:00,318.36,319.37,318.36,319.37,14466.0,291.5187,292.4436,291.5187,292.4436,14466.0
2018-12-10 11:30:00,319.27,320.18,319.1,319.11,28858.0,292.352,293.1853,292.1963,292.2055,28858.0
2018-12-10 11:35:00,319.17,321.08,319.17,320.79,17005.0,292.2604,294.0094,292.2604,293.7439,17005.0
2018-12-10 11:40:00,320.8,321.03,320.44,320.88,18177.0,293.753,293.9636,293.4234,293.8263,18177.0
2018-12-10 11:45:00,321.09,321.65,320.7,321.38,18007.0,294.0186,294.5314,293.6614,294.2841,18007.0
2018-12-10 11:50:00,321.33,321.48,320.91,321.17,22447.0,294.2383,294.3757,293.8537,294.0918,22447.0
2018-12-10 11:55:00,321.13,321.62,320.15,320.31,16416.0,294.0552,294.5039,293.1578,293.3043,16416.0
2018-12-10 12:00:00,320.36,320.5,319.68,319.89,38800.0,293.3501,293.4783,292.7274,292.9197,38800.0
2018-12-10 12:05:00,319.87,320.51,319.65,320.18,14717.0,292.9014,293.4875,292.7,293.1853,14717.0
2018-12-10 12:10:00,320.19,320.98,319.97,320.56,11635.0,293.1944,293.9178,292.993,293.5333,11635.0
2018-12-10 12:15:00,320.61,321.02,319.92,319.99,14142.0,293.579,293.9545,292.9472,293.0113,14142.0
2018-12-10 12:20:00,319.98,320.25,319.59,319.68,6077.0,293.0022,293.2494,292.645,292.7274,6077.0
2018-12-10 12:25:00,319.96,320.5,319.96,320.19,6949.0,292.9838,293.4783,292.9838,293.1944,6949.0
2018-12-10 12:30:00,320.16,320.79,320.15,320.61,7215.0,293.167,293.7439,293.1578,293.579,7215.0
2018-12-10 12:35:00,320.65,321.9,320.65,321.67,40452.0,293.6157,294.7603,293.6157,294.5497,40452.0
2018-12-10 12:40:00,321.83,322.38,321.82,322.12,5862.0,294.6962,295.1998,294.687,294.9617,5862.0
2018-12-10 12:45:00,322.17,322.82,321.99,322.79,11208.0,295.0075,295.6027,294.8427,295.5752,11208.0
2018-12-10 12:50:00,322.8,322.93,322.67,322.92,9642.0,295.5844,295.7034,295.4654,295.6943,9642.0
2018-12-10 12:55:00,323.01,323.01,322.24,322.24,6247.0,295.7767,295.7767,295.0716,295.0716,6247.0
2018-12-10 13:00:00,322.33,322.64,321.97,322.04,7011.0,295.154,295.4379,294.8244,294.8885,7011.0
2018-12-10 13:05:00,321.97,322.37,321.83,321.9,5012.0,294.8244,295.1906,294.6962,294.7603,5012.0
2018-12-10 13:10:00,321.96,322.67,321.76,322.37,20291.0,294.8152,295.4654,294.6321,295.1906,20291.0
2018-12-10 13:15:00,322.31,322.77,322.23,322.62,6719.0,295.1357,295.5569,295.0625,295.4196,6719.0
2018-12-10 13:20:00,322.65,322.68,321.83,321.93,3100.0,295.447,295.4745,294.6962,294.7877,3100.0
2018-12-10 13:25:00,321.82,321.95,321.65,321.65,4365.0,294.687,294.8061,294.5314,294.5314,4365.0
2018-12-10 13:30:00,321.67,322.55,321.67,322.42,24719.0,294.5497,295.3555,294.5497,295.2364,24719.0
2018-12-10 13:35:00,322.7,322.93,322.51,322.51,11113.0,295.4928,295.7034,295.3188,295.3188,11113.0
2018-12-10 13:40:00,322.53,322.76,322.08,322.15,5832.0,295.3372,295.5478,294.9251,294.9892,5832.0
2018-12-10 13:45:00,322.14,322.69,322.14,322.69,5652.0,294.98,295.4837,294.98,295.4837,5652.0
2018-12-10 13:50:00,322.62,323.39,322.62,323.18,5757.0,295.4196,296.1247,295.4196,295.9324,5757.0
2018-12-10 13:55:00,323.24,323.28,322.83,322.83,10297.0,295.9873,296.0239,295.6119,295.6119,10297.0
2018-12-10 14:00:00,322.75,322.97,322.5,322.63,3504.0,295.5386,295.7401,295.3097,295.4287,3504.0
2018-12-10 14:05:00,322.43,323.09,322.43,322.91,4846.0,295.2456,295.8499,295.2456,295.6851,4846.0
2018-12-10 14:10:00,322.81,322.92,322.31,322.33,8121.0,295.5936,295.6943,295.1357,295.154,8121.0
2018-12-10 14:15:00,322.51,322.56,321.9,321.9,5104.0,295.3188,295.3646,294.7603,294.7603,5104.0
2018-12-10 14:20:00,322.01,322.37,321.54,321.9,9148.0,294.861,295.1906,294.4306,294.7603,9148.0
2018-12-10 14:25:00,322.04,322.52,321.89,322.52,4554.0,294.8885,295.328,294.7511,295.328,4554.0
2018-12-10 14:30:00,322.55,323.2,322.42,323.2,6760.0,295.3555,295.9507,295.2364,295.9507,6760.0
2018-12-10 14:35:00,323.33,323.68,323.26,323.45,6283.0,296.0697,296.3902,296.0056,296.1796,6283.0
2018-12-10 14:40:00,323.44,323.88,323.27,323.76,9951.0,296.1704,296.5733,296.0148,296.4635,9951.0
2018-12-10 14:45:00,323.77,323.77,323.2,323.21,4550.0,296.4726,296.4726,295.9507,295.9598,4550.0
2018-12-10 14:50:00,323.5,323.66,323.29,323.34,2703.0,296.2254,296.3719,296.0331,296.0789,2703.0
2018-12-10 14:55:00,323.17,323.7,322.35,322.4,4708.0,295.9232,296.4085,295.1723,295.2181,4708.0
2018-12-10 15:00:00,322.44,322.65,322.26,322.33,4734.0,295.2547,295.447,295.0899,295.154,4734.0
2018-12-10 15:05:00,322.43,322.64,322.24,322.64,4092.0,295.2456,295.4379,295.0716,295.4379,4092.0
2018-12-10 15:10:00,322.68,322.68,322.17,322.17,3044.0,295.4745,295.4745,295.0075,295.0075,3044.0
2018-12-10 15:15:00,321.98,322.13,321.72,321.92,10293.0,294.8335,294.9709,294.5955,294.7786,10293.0
2018-12-10 15:20:00,322.12,322.23,322.06,322.13,2940.0,294.9617,295.0625,294.9068,294.9709,2940.0
2018-12-10 15:25:00,322.18,322.59,322.18,322.59,3987.0,295.0167,295.3921,295.0167,295.3921,3987.0
2018-12-10 15:30:00,322.61,323.92,322.61,323.85,23569.0,295.4104,296.61,295.4104,296.5459,23569.0
2018-12-10 15:35:00,323.75,324.24,323.65,323.89,5600.0,296.4543,296.903,296.3627,296.5825,5600.0
2018-12-10 15:40:00,323.96,324.0,323.6,323.64,3259.0,296.6466,296.6832,296.3169,296.3536,3259.0
2018-12-10 15:45:00,323.57,323.66,323.12,323.12,16803.0,296.2895,296.3719,295.8774,295.8774,16803.0
2018-12-10 15:50:00,323.12,323.28,322.96,323.16,10532.0,295.8774,296.0239,295.7309,295.914,10532.0
2018-12-10 15:55:00,323.13,323.2,322.59,322.66,70310.0,295.8866,295.9507,295.3921,295.4562,70310.0
2018-12-11 09:30:00,326.65,327.11,326.07,326.59,26655.0,299.1098,299.531,298.5787,299.0549,26655.0
2018-12-11 09:35:00,326.73,326.78,326.14,326.47,23672.0,299.1831,299.2288,298.6428,298.945,23672.0
2018-12-11 09:40:00,326.56,327.5,326.56,327.11,24234.0,299.0274,299.8881,299.0274,299.531,24234.0
2018-12-11 09:45:00,327.24,327.24,326.75,326.77,20552.0,299.6501,299.6501,299.2014,299.2197,20552.0
2018-12-11 09:50:00,326.77,326.93,326.41,326.88,22602.0,299.2197,299.3662,298.89,299.3204,22602.0
2018-12-11 09:55:00,327.02,327.38,326.81,326.87,18018.0,299.4486,299.7782,299.2563,299.3112,18018.0
2018-12-11 10:00:00,326.76,327.63,326.76,327.51,9364.0,299.2105,300.0072,299.2105,299.8973,9364.0
2018-12-11 10:05:00,327.38,327.91,327.35,327.6,13706.0,299.7782,300.2636,299.7508,299.9797,13706.0
2018-12-11 10:10:00,327.61,327.63,326.38,326.38,21014.0,299.9889,300.0072,298.8626,298.8626,21014.0
2018-12-11 10:15:00,326.44,326.84,326.01,326.53,16402.0,298.9175,299.2838,298.5238,298.9999,16402.0
2018-12-11 10:20:00,326.63,327.61,326.63,327.57,10868.0,299.0915,299.9889,299.0915,299.9522,10868.0
2018-12-11 10:25:00,327.68,327.96,327.32,327.96,7155.0,300.053,300.3093,299.7233,300.3093,7155.0
2018-12-11 10:30:00,327.89,328.15,327.33,327.34,12992.0,300.2453,300.4833,299.7325,299.7416,12992.0
2018-12-11 10:35:00,327.18,327.8,326.83,327.78,7015.0,299.5951,300.1628,299.2746,300.1445,7015.0
2018-12-11 10:40:00,327.75,327.95,327.09,327.26,9835.0,300.1171,300.3002,299.5127,299.6684,9835.0
2018-12-11 10:45:00,327.53,327.67,326.36,326.46,4371.0,299.9156,300.0438,298.8442,298.9358,4371.0
2018-12-11 10:50:00,326.33,326.77,326.22,326.63,9880.0,298.8168,299.2197,298.7161,299.0915,9880.0
2018-12-11 10:55:00,326.58,326.65,326.31,326.65,6068.0,299.0457,299.1098,298.7985,299.1098,6068.0
2018-12-11 11:00:00,326.73,326.73,325.96,326.44,12035.0,299.1831,299.1831,298.478,298.9175,12035.0
2018-12-11 11:05:00,326.48,326.85,326.22,326.85,13326.0,298.9541,299.2929,298.7161,299.2929,13326.0
2018-12-11 11:10:00,326.7,326.86,325.78,325.78,2513.0,299.1556,299.3021,298.3131,298.3131,2513.0
2018-12-11 11:15:00,325.73,325.89,325.33,325.84,10979.0,298.2674,298.4139,297.9011,298.3681,10979.0
2018-12-11 11:20:00,325.94,326.07,325.38,325.76,6547.0,298.4597,298.5787,297.9469,298.2948,6547.0
2018-12-11 11:25:00,325.69,325.69,325.01,325.34,28761.0,298.2307,298.2307,297.6081,297.9102,28761.0
2018-12-11 11:30:00,325.36,325.36,324.57,324.73,4065.0,297.9286,297.9286,297.2052,297.3517,4065.0
2018-12-11 11:35:00,324.69,325.1,324.58,325.09,13030.0,297.315,297.6905,297.2143,297.6813,13030.0
2018-12-11 11:40:00,325.04,325.04,324.23,324.47,11458.0,297.6355,297.6355,296.8938,297.1136,11458.0
2018-12-11 11:45:00,324.37,324.7,324.24,324.59,13841.0,297.022,297.3242,296.903,297.2235,13841.0
2018-12-11 11:50:00,324.72,325.2,324.6,325.2,16821.0,297.3425,297.782,297.2326,297.782,16821.0
2018-12-11 11:55:00,325.12,325.16,324.7,324.82,15395.0,297.7088,297.7454,297.3242,297.4341,15395.0
2018-12-11 12:00:00,324.75,324.75,323.72,323.76,21795.0,297.37,297.37,296.4268,296.4635,21795.0
2018-12-11 12:05:00,323.77,324.0,323.35,323.67,31625.0,296.4726,296.6832,296.088,296.381,31625.0
2018-12-11 12:10:00,323.56,323.59,323.07,323.11,13975.0,296.2803,296.3078,295.8316,295.8683,13975.0
2018-12-11 12:15:00,323.08,323.14,322.5,322.75,11172.0,295.8408,295.8957,295.3097,295.5386,11172.0
2018-12-11 12:20:00,322.74,323.59,322.71,323.47,13977.0,295.5295,296.3078,295.502,296.1979,13977.0
2018-12-11 12:25:00,323.36,323.5,322.98,323.04,16925.0,296.0972,296.2254,295.7492,295.8042,16925.0
2018-12-11 12:30:00,322.92,323.24,322.55,322.77,11525.0,295.6943,295.9873,295.3555,295.5569,11525.0
2018-12-11 12:35:00,322.87,323.19,322.8,322.9,14610.0,295.6485,295.9415,295.5844,295.676,14610.0
2018-12-11 12:40:00,323.05,323.64,322.9,323.58,58672.0,295.8133,296.3536,295.676,296.2986,58672.0
2018-12-11 12:45:00,323.59,323.61,323.12,323.41,62119.0,296.3078,296.3261,295.8774,296.143,62119.0
2018-12-11 12:50:00,323.35,323.37,323.11,323.2,82253.0,296.088,296.1063,295.8683,295.9507,82253.0
2018-12-11 12:55:00,323.2,323.25,322.91,323.02,7262.0,295.9507,295.9965,295.6851,295.7858,7262.0
2018-12-11 13:00:00,322.95,323.11,322.85,322.93,2205.0,295.7217,295.8683,295.6302,295.7034,2205.0
2018-12-11 13:05:00,322.91,323.18,322.63,322.77,5245.0,295.6851,295.9324,295.4287,295.5569,5245.0
2018-12-11 13:10:00,322.89,323.04,322.54,322.56,7508.0,295.6668,295.8042,295.3463,295.3646,7508.0
2018-12-11 13:15:00,322.66,323.26,322.46,323.17,19179.0,295.4562,296.0056,295.2731,295.9232,19179.0
2018-12-11 13:20:00,323.13,323.57,322.81,322.81,7819.0,295.8866,296.2895,295.5936,295.5936,7819.0
2018-12-11 13:25:00,322.76,322.76,322.13,322.2,4400.0,295.5478,295.5478,294.9709,295.035,4400.0
2018-12-11 13:30:00,322.02,322.11,321.8,322.03,2700.0,294.8702,294.9526,294.6687,294.8793,2700.0
2018-12-11 13:35:00,322.0,322.25,321.93,322.15,4010.0,294.8518,295.0808,294.7877,294.9892,4010.0
2018-12-11 13:40:00,321.98,321.99,321.05,321.05,10098.0,294.8335,294.8427,293.9819,293.9819,10098.0
2018-12-11 13:45:00,321.07,321.17,320.6,320.85,12963.0,294.0003,294.0918,293.5699,293.7988,12963.0
2018-12-11 13:50:00,320.95,320.96,320.36,320.54,4153.0,293.8904,293.8995,293.3501,293.5149,4153.0
2018-12-11 13:55:00,320.66,320.94,320.58,320.63,14242.0,293.6248,293.8812,293.5516,293.5973,14242.0
2018-12-11 14:00:00,320.59,321.31,320.58,321.11,5315.0,293.5607,294.22,293.5516,294.0369,5315.0
2018-12-11 14:05:00,321.01,321.35,320.82,320.86,4468.0,293.9453,294.2566,293.7713,293.808,4468.0
2018-12-11 14:10:00,320.92,321.01,320.59,321.0,4578.0,293.8629,293.9453,293.5607,293.9362,4578.0
2018-12-11 14:15:00,321.04,321.69,320.6,321.62,9016.0,293.9728,294.568,293.5699,294.5039,9016.0
2018-12-11 14:20:00,321.45,321.78,321.43,321.77,5683.0,294.3482,294.6504,294.3299,294.6412,5683.0
2018-12-11 14:25:00,321.91,322.96,321.91,322.9,11361.0,294.7694,295.7309,294.7694,295.676,11361.0
2018-12-11 14:30:00,323.3,323.54,322.98,322.99,11064.0,296.0422,296.262,295.7492,295.7584,11064.0
2018-12-11 14:35:00,323.12,323.26,322.73,322.85,3631.0,295.8774,296.0056,295.5203,295.6302,3631.0
2018-12-11 14:40:00,322.87,323.44,322.86,323.39,9835.0,295.6485,296.1704,295.6393,296.1247,9835.0
2018-12-11 14:45:00,323.29,323.75,323.01,323.01,18076.0,296.0331,296.4543,295.7767,295.7767,18076.0
2018-12-11 14:50:00,323.1,323.34,322.85,323.2,8390.0,295.8591,296.0789,295.6302,295.9507,8390.0
2018-12-11 14:55:00,323.22,323.3,322.75,322.97,7825.0,295.969,296.0422,295.5386,295.7401,7825.0
2018-12-11 15:00:00,323.06,323.21,322.44,322.64,3865.0,295.8225,295.9598,295.2547,295.4379,3865.0
2018-12-11 15:05:00,322.6,323.1,322.36,323.1,9220.0,295.4013,295.8591,295.1815,295.8591,9220.0
2018-12-11 15:10:00,323.3,324.26,323.3,324.06,8854.0,296.0422,296.9213,296.0422,296.7382,8854.0
2018-12-11 15:15:00,324.1,324.1,323.5,323.65,3879.0,296.7748,296.7748,296.2254,296.3627,3879.0
2018-12-11 15:20:00,323.46,323.66,323.46,323.55,10163.0,296.1887,296.3719,296.1887,296.2712,10163.0
2018-12-11 15:25:00,323.4,323.55,323.18,323.21,5731.0,296.1338,296.2712,295.9324,295.9598,5731.0
2018-12-11 15:30:00,323.08,323.93,322.95,323.47,16592.0,295.8408,296.6191,295.7217,296.1979,16592.0
2018-12-11 15:35:00,323.37,323.43,322.61,322.61,13484.0,296.1063,296.1613,295.4104,295.4104,13484.0
2018-12-11 15:40:00,322.62,322.71,322.29,322.43,32733.0,295.4196,295.502,295.1174,295.2456,32733.0
2018-12-11 15:45:00,322.3,322.53,322.11,322.15,26529.0,295.1265,295.3372,294.9526,294.9892,26529.0
2018-12-11 15:50:00,322.1,322.39,321.79,322.24,58560.0,294.9434,295.209,294.6595,295.0716,58560.0
2018-12-11 15:55:00,322.21,322.21,321.6,321.6,217169.0,295.0441,295.0441,294.4856,294.4856,217169.0
2018-12-12 09:30:00,325.51,326.02,325.09,325.22,55552.0,298.0659,298.5329,297.6813,297.8004,55552.0
2018-12-12 09:35:00,325.26,325.58,325.01,325.41,38510.0,297.837,298.13,297.6081,297.9743,38510.0
2018-12-12 09:40:00,325.44,325.56,324.91,325.5,19710.0,298.0018,298.1117,297.5165,298.0568,19710.0
2018-12-12 09:45:00,325.51,325.55,324.75,325.22,21709.0,298.0659,298.1025,297.37,297.8004,21709.0
2018-12-12 09:50:00,325.31,325.52,324.7,324.84,10727.0,297.8828,298.0751,297.3242,297.4524,10727.0
2018-12-12 09:55:00,324.83,325.87,324.83,325.77,11317.0,297.4432,298.3956,297.4432,298.304,11317.0
2018-12-12 10:00:00,325.88,325.91,325.17,325.64,7405.0,298.4047,298.4322,297.7546,298.185,7405.0
2018-12-12 10:05:00,325.67,326.09,325.2,326.09,11259.0,298.2124,298.597,297.782,298.597,11259.0
2018-12-12 10:10:00,326.15,326.86,325.89,326.79,12061.0,298.652,299.3021,298.4139,299.238,12061.0
2018-12-12 10:15:00,326.72,327.19,326.44,327.13,17196.0,299.1739,299.6043,298.9175,299.5493,17196.0
2018-12-12 10:20:00,327.06,327.1,326.86,326.93,6862.0,299.4852,299.5219,299.3021,299.3662,6862.0
2018-12-12 10:25:00,326.92,326.98,326.59,326.88,12522.0,299.357,299.412,299.0549,299.3204,12522.0
2018-12-12 10:30:00,326.68,327.4,326.68,327.37,6948.0,299.1373,299.7966,299.1373,299.7691,6948.0
2018-12-12 10:35:00,327.25,327.34,326.19,326.19,6003.0,299.6592,299.7416,298.6886,298.6886,6003.0
2018-12-12 10:40:00,326.13,326.86,326.01,326.86,7402.0,298.6336,299.3021,298.5238,299.3021,7402.0
2018-12-12 10:45:00,326.73,327.17,326.55,327.17,11026.0,299.1831,299.586,299.0182,299.586,11026.0
2018-12-12 10:50:00,327.24,327.67,327.24,327.54,17923.0,299.6501,300.0438,299.6501,299.9248,17923.0
2018-12-12 10:55:00,327.59,328.26,327.59,327.88,9090.0,299.9705,300.5841,299.9705,300.2361,9090.0
2018-12-12 11:00:00,327.79,327.96,327.47,327.77,7132.0,300.1537,300.3093,299.8607,300.1354,7132.0
2018-12-12 11:05:00,327.9,327.9,327.17,327.62,5980.0,300.2544,300.2544,299.586,299.998,5980.0
2018-12-12 11:10:00,327.54,327.54,326.91,327.39,3997.0,299.9248,299.9248,299.3479,299.7874,3997.0
2018-12-12 11:15:00,327.4,327.87,327.25,327.31,3236.0,299.7966,300.2269,299.6592,299.7142,3236.0
2018-12-12 11:20:00,327.1,327.5,326.99,327.46,4365.0,299.5219,299.8881,299.4211,299.8515,4365.0
2018-12-12 11:25:00,327.62,327.64,326.94,326.96,11397.0,299.998,300.0163,299.3753,299.3937,11397.0
2018-12-12 11:30:00,327.04,327.15,326.24,326.3,8525.0,299.4669,299.5676,298.7344,298.7893,8525.0
2018-12-12 11:35:00,326.14,326.62,326.09,326.41,3646.0,298.6428,299.0823,298.597,298.89,3646.0
2018-12-12 11:40:00,326.34,326.66,326.31,326.64,13027.0,298.8259,299.119,298.7985,299.1006,13027.0
2018-12-12 11:45:00,326.73,327.05,326.64,327.01,15399.0,299.1831,299.4761,299.1006,299.4394,15399.0
2018-12-12 11:50:00,327.03,327.14,326.77,326.81,8188.0,299.4578,299.5585,299.2197,299.2563,8188.0
2018-12-12 11:55:00,326.68,326.99,326.26,326.99,17588.0,299.1373,299.4211,298.7527,299.4211,17588.0
2018-12-12 12:00:00,327.08,327.38,327.04,327.09,15831.0,299.5035,299.7782,299.4669,299.5127,15831.0
2018-12-12 12:05:00,327.11,327.12,326.5,326.79,9818.0,299.531,299.5402,298.9724,299.238,9818.0
2018-12-12 12:10:00,326.88,326.88,326.33,326.42,7070.0,299.3204,299.3204,298.8168,298.8992,7070.0
2018-12-12 12:15:00,326.36,326.56,326.34,326.56,5230.0,298.8442,299.0274,298.8259,299.0274,5230.0
2018-12-12 12:20:00,326.5,326.59,326.09,326.31,6945.0,298.9724,299.0549,298.597,298.7985,6945.0
2018-12-12 12:25:00,326.31,326.55,326.18,326.55,3523.0,298.7985,299.0182,298.6794,299.0182,3523.0
2018-12-12 12:30:00,326.56,326.59,326.18,326.47,6285.0,299.0274,299.0549,298.6794,298.945,6285.0
2018-12-12 12:35:00,326.5,326.57,326.03,326.06,6368.0,298.9724,299.0365,298.5421,298.5695,6368.0
2018-12-12 12:40:00,326.19,326.62,326.19,326.59,3592.0,298.6886,299.0823,298.6886,299.0549,3592.0
2018-12-12 12:45:00,326.45,326.89,326.39,326.78,5937.0,298.9267,299.3296,298.8717,299.2288,5937.0
2018-12-12 12:50:00,326.75,327.28,326.75,327.05,4688.0,299.2014,299.6867,299.2014,299.4761,4688.0
2018-12-12 12:55:00,327.06,327.42,326.94,327.09,8904.0,299.4852,299.8149,299.3753,299.5127,8904.0
2018-12-12 13:00:00,327.07,327.24,326.95,327.16,4115.0,299.4944,299.6501,299.3845,299.5768,4115.0
2018-12-12 13:05:00,327.16,327.31,327.03,327.21,2089.0,299.5768,299.7142,299.4578,299.6226,2089.0
2018-12-12 13:10:00,327.21,327.68,327.21,327.58,7641.0,299.6226,300.053,299.6226,299.9614,7641.0
2018-12-12 13:15:00,327.58,327.66,327.37,327.37,3333.0,299.9614,300.0346,299.7691,299.7691,3333.0
2018-12-12 13:20:00,327.35,327.46,327.29,327.41,4089.0,299.7508,299.8515,299.6958,299.8057,4089.0
2018-12-12 13:25:00,327.28,327.82,327.26,327.82,7666.0,299.6867,300.1812,299.6684,300.1812,7666.0
2018-12-12 13:30:00,327.74,327.75,327.6,327.73,6289.0,300.1079,300.1171,299.9797,300.0987,6289.0
2018-12-12 13:35:00,327.66,327.66,327.25,327.25,2385.0,300.0346,300.0346,299.6592,299.6592,2385.0
2018-12-12 13:40:00,327.23,327.39,327.18,327.35,10766.0,299.6409,299.7874,299.5951,299.7508,10766.0
2018-12-12 13:45:00,327.44,327.63,327.21,327.59,7410.0,299.8332,300.0072,299.6226,299.9705,7410.0
2018-12-12 13:50:00,327.66,327.82,327.32,327.32,4517.0,300.0346,300.1812,299.7233,299.7233,4517.0
2018-12-12 13:55:00,327.24,327.31,326.82,327.28,17936.0,299.6501,299.7142,299.2655,299.6867,17936.0
2018-12-12 14:00:00,327.28,327.29,326.68,326.77,5499.0,299.6867,299.6958,299.1373,299.2197,5499.0
2018-12-12 14:05:00,326.72,326.92,326.42,326.5,12348.0,299.1739,299.357,298.8992,298.9724,12348.0
2018-12-12 14:10:00,326.44,326.44,325.94,326.22,14245.0,298.9175,298.9175,298.4597,298.7161,14245.0
2018-12-12 14:15:00,326.16,326.53,326.11,326.53,7385.0,298.6611,298.9999,298.6153,298.9999,7385.0
2018-12-12 14:20:00,326.46,326.6,326.24,326.31,5669.0,298.9358,299.064,298.7344,298.7985,5669.0
2018-12-12 14:25:00,326.4,326.51,325.44,325.7,8876.0,298.8809,298.9816,298.0018,298.2399,8876.0
2018-12-12 14:30:00,325.63,325.93,325.16,325.62,7156.0,298.1758,298.4505,297.7454,298.1666,7156.0
2018-12-12 14:35:00,325.79,325.79,325.37,325.58,14727.0,298.3223,298.3223,297.9377,298.13,14727.0
2018-12-12 14:40:00,325.58,325.59,324.96,325.33,10357.0,298.13,298.1392,297.5623,297.9011,10357.0
2018-12-12 14:45:00,325.25,325.44,324.99,325.1,13663.0,297.8278,298.0018,297.5898,297.6905,13663.0
2018-12-12 14:50:00,324.82,325.33,324.78,325.31,20425.0,297.4341,297.9011,297.3975,297.8828,20425.0
2018-12-12 14:55:00,325.22,325.69,325.2,325.61,18906.0,297.8004,298.2307,297.782,298.1575,18906.0
2018-12-12 15:00:00,325.5,325.84,325.31,325.46,22475.0,298.0568,298.3681,297.8828,298.0201,22475.0
2018-12-12 15:05:00,325.47,325.97,325.33,325.93,21182.0,298.0293,298.4871,297.9011,298.4505,21182.0
2018-12-12 15:10:00,325.97,326.1,325.69,325.69,7570.0,298.4871,298.6062,298.2307,298.2307,7570.0
2018-12-12 15:15:00,325.44,325.65,325.02,325.2,15683.0,298.0018,298.1941,297.6172,297.782,15683.0
2018-12-12 15:20:00,325.17,325.31,325.04,325.05,8762.0,297.7546,297.8828,297.6355,297.6447,8762.0
2018-12-12 15:25:00,325.33,325.58,324.89,325.02,13110.0,297.9011,298.13,297.4982,297.6172,13110.0
2018-12-12 15:30:00,325.03,325.65,325.02,325.33,23224.0,297.6264,298.1941,297.6172,297.9011,23224.0
2018-12-12 15:35:00,325.4,326.09,325.4,326.08,12070.0,297.9652,298.597,297.9652,298.5879,12070.0
2018-12-12 15:40:00,326.12,326.25,325.64,325.64,18682.0,298.6245,298.7435,298.185,298.185,18682.0
2018-12-12 15:45:00,325.51,325.61,325.27,325.3,35130.0,298.0659,298.1575,297.8461,297.8736,35130.0
2018-12-12 15:50:00,325.28,325.28,324.93,324.97,23227.0,297.8553,297.8553,297.5348,297.5714,23227.0
2018-12-12 15:55:00,324.91,324.94,324.02,324.06,72286.0,297.5165,297.544,296.7015,296.7382,72286.0
2018-12-13 09:30:00,325.24,325.86,325.09,325.19,25126.0,297.8187,298.3864,297.6813,297.7729,25126.0
2018-12-13 09:35:00,325.2,326.07,325.0,325.69,28085.0,297.782,298.5787,297.5989,298.2307,28085.0
2018-12-13 09:40:00,325.76,325.79,324.58,324.59,16346.0,298.2948,298.3223,297.2143,297.2235,16346.0
2018-12-13 09:45:00,324.68,324.89,324.16,324.48,16304.0,297.3059,297.4982,296.8297,297.1228,16304.0
2018-12-13 09:50:00,324.34,324.35,323.14,323.21,20509.0,296.9946,297.0037,295.8957,295.9598,20509.0
2018-12-13 09:55:00,323.06,323.56,322.9,323.39,18959.0,295.8225,296.2803,295.676,296.1247,18959.0
2018-12-13 10:00:00,323.35,324.56,323.27,324.52,13841.0,296.088,297.196,296.0148,297.1594,13841.0
2018-12-13 10:05:00,324.55,324.91,323.94,323.94,7978.0,297.1869,297.5165,296.6283,296.6283,7978.0
2018-12-13 10:10:00,324.02,324.85,323.91,324.53,15848.0,296.7015,297.4616,296.6008,297.1685,15848.0
2018-12-13 10:15:00,324.48,324.49,323.59,323.59,14276.0,297.1228,297.1319,296.3078,296.3078,14276.0
2018-12-13 10:20:00,323.47,323.77,323.39,323.57,20912.0,296.1979,296.4726,296.1247,296.2895,20912.0
2018-12-13 10:25:00,323.6,323.98,323.03,323.11,11618.0,296.3169,296.6649,295.795,295.8683,11618.0
2018-12-13 10:30:00,323.18,323.3,322.87,323.2,23347.0,295.9324,296.0422,295.6485,295.9507,23347.0
2018-12-13 10:35:00,323.2,323.79,323.2,323.26,19612.0,295.9507,296.4909,295.9507,296.0056,19612.0
2018-12-13 10:40:00,323.17,323.18,322.75,322.75,10176.0,295.9232,295.9324,295.5386,295.5386,10176.0
2018-12-13 10:45:00,323.03,323.37,322.63,322.9,9606.0,295.795,296.1063,295.4287,295.676,9606.0
2018-12-13 10:50:00,322.75,322.82,322.26,322.79,16012.0,295.5386,295.6027,295.0899,295.5752,16012.0
2018-12-13 10:55:00,323.01,323.49,322.86,323.38,19718.0,295.7767,296.2162,295.6393,296.1155,19718.0
2018-12-13 11:00:00,323.41,323.41,322.6,322.96,16811.0,296.143,296.143,295.4013,295.7309,16811.0
2018-12-13 11:05:00,322.81,323.74,322.81,323.46,8339.0,295.5936,296.4451,295.5936,296.1887,8339.0
2018-12-13 11:10:00,323.31,323.31,322.77,322.86,11077.0,296.0514,296.0514,295.5569,295.6393,11077.0
2018-12-13 11:15:00,322.84,322.93,322.37,322.49,8172.0,295.621,295.7034,295.1906,295.3005,8172.0
2018-12-13 11:20:00,322.45,322.61,321.97,321.98,3993.0,295.2639,295.4104,294.8244,294.8335,3993.0
2018-12-13 11:25:00,322.13,322.46,322.09,322.24,7816.0,294.9709,295.2731,294.9343,295.0716,7816.0
2018-12-13 11:30:00,322.16,322.87,321.88,322.87,26327.0,294.9984,295.6485,294.742,295.6485,26327.0
2018-12-13 11:35:00,322.93,323.09,322.6,322.69,2980.0,295.7034,295.8499,295.4013,295.4837,2980.0
2018-12-13 11:40:00,322.65,323.74,322.47,323.74,18024.0,295.447,296.4451,295.2822,296.4451,18024.0
2018-12-13 11:45:00,323.66,323.66,322.93,322.93,3388.0,296.3719,296.3719,295.7034,295.7034,3388.0
2018-12-13 11:50:00,322.79,323.0,322.51,322.57,4754.0,295.5752,295.7675,295.3188,295.3738,4754.0
2018-12-13 11:55:00,322.7,323.28,322.64,322.64,13703.0,295.4928,296.0239,295.4379,295.4379,13703.0
2018-12-13 12:00:00,322.66,322.78,322.11,322.22,11364.0,295.4562,295.5661,294.9526,295.0533,11364.0
2018-12-13 12:05:00,322.24,322.24,321.89,321.91,1383.0,295.0716,295.0716,294.7511,294.7694,1383.0
2018-12-13 12:10:00,322.06,322.26,321.72,322.26,1795.0,294.9068,295.0899,294.5955,295.0899,1795.0
2018-12-13 12:15:00,322.13,322.18,321.83,321.94,7010.0,294.9709,295.0167,294.6962,294.7969,7010.0
2018-12-13 12:20:00,321.98,321.99,321.72,321.76,2716.0,294.8335,294.8427,294.5955,294.6321,2716.0
2018-12-13 12:25:00,321.82,321.82,321.51,321.51,2300.0,294.687,294.687,294.4032,294.4032,2300.0
2018-12-13 12:30:00,321.59,321.83,321.51,321.81,1300.0,294.4764,294.6962,294.4032,294.6779,1300.0
2018-12-13 12:35:00,322.13,322.38,321.95,322.38,2300.0,294.9709,295.1998,294.8061,295.1998,2300.0
2018-12-13 12:40:00,322.4,322.51,322.08,322.08,6643.0,295.2181,295.3188,294.9251,294.9251,6643.0
2018-12-13 12:45:00,322.06,322.26,321.87,322.2,3167.0,294.9068,295.0899,294.7328,295.035,3167.0
2018-12-13 12:50:00,322.24,322.24,321.85,321.85,1650.0,295.0716,295.0716,294.7145,294.7145,1650.0
2018-12-13 12:55:00,321.84,321.98,321.77,321.97,2600.0,294.7053,294.8335,294.6412,294.8244,2600.0
2018-12-13 13:00:00,321.86,321.92,321.49,321.49,7500.0,294.7236,294.7786,294.3848,294.3848,7500.0
2018-12-13 13:05:00,321.47,321.59,321.14,321.59,7891.0,294.3665,294.4764,294.0644,294.4764,7891.0
2018-12-13 13:10:00,321.47,321.72,321.25,321.67,6289.0,294.3665,294.5955,294.1651,294.5497,6289.0
2018-12-13 13:15:00,321.83,321.86,321.5,321.5,3961.0,294.6962,294.7236,294.394,294.394,3961.0
2018-12-13 13:20:00,321.59,321.88,321.59,321.68,8430.0,294.4764,294.742,294.4764,294.5588,8430.0
2018-12-13 13:25:00,321.64,321.64,321.12,321.55,14611.0,294.5222,294.5222,294.046,294.4398,14611.0
2018-12-13 13:30:00,321.83,322.1,321.83,321.88,10888.0,294.6962,294.9434,294.6962,294.742,10888.0
2018-12-13 13:35:00,321.87,322.38,321.64,322.38,5334.0,294.7328,295.1998,294.5222,295.1998,5334.0
2018-12-13 13:40:00,322.49,322.5,322.28,322.28,8498.0,295.3005,295.3097,295.1082,295.1082,8498.0
2018-12-13 13:45:00,322.23,322.23,321.81,321.81,12585.0,295.0625,295.0625,294.6779,294.6779,12585.0
2018-12-13 13:50:00,321.84,321.96,321.39,321.45,13155.0,294.7053,294.8152,294.2933,294.3482,13155.0
2018-12-13 13:55:00,321.49,321.63,321.22,321.25,8250.0,294.3848,294.513,294.1376,294.1651,8250.0
2018-12-13 14:00:00,321.26,321.49,321.2,321.25,11699.0,294.1742,294.3848,294.1193,294.1651,11699.0
2018-12-13 14:05:00,321.07,321.19,320.81,320.93,13708.0,294.0003,294.1101,293.7622,293.8721,13708.0
2018-12-13 14:10:00,320.78,321.1,320.66,320.78,9650.0,293.7347,294.0277,293.6248,293.7347,9650.0
2018-12-13 14:15:00,320.85,321.09,320.73,321.05,13858.0,293.7988,294.0186,293.6889,293.9819,13858.0
2018-12-13 14:20:00,321.18,321.22,320.97,321.05,9650.0,294.101,294.1376,293.9087,293.9819,9650.0
2018-12-13 14:25:00,320.95,321.38,320.79,321.38,18734.0,293.8904,294.2841,293.7439,294.2841,18734.0
2018-12-13 14:30:00,321.23,321.24,320.88,320.95,13191.0,294.1468,294.1559,293.8263,293.8904,13191.0
2018-12-13 14:35:00,320.83,320.98,320.58,320.85,18981.0,293.7805,293.9178,293.5516,293.7988,18981.0
2018-12-13 14:40:00,320.76,321.07,320.69,320.73,8322.0,293.7164,294.0003,293.6523,293.6889,8322.0
2018-12-13 14:45:00,320.7,321.03,320.64,320.64,21541.0,293.6614,293.9636,293.6065,293.6065,21541.0
2018-12-13 14:50:00,320.69,321.16,320.69,320.87,28771.0,293.6523,294.0827,293.6523,293.8171,28771.0
2018-12-13 14:55:00,320.84,321.27,320.83,321.17,17007.0,293.7896,294.1834,293.7805,294.0918,17007.0
2018-12-13 15:00:00,321.29,321.29,320.78,320.98,20536.0,294.2017,294.2017,293.7347,293.9178,20536.0
2018-12-13 15:05:00,320.96,321.08,320.65,320.68,14864.0,293.8995,294.0094,293.6157,293.6431,14864.0
2018-12-13 15:10:00,320.63,321.28,320.59,321.22,20981.0,293.5973,294.1925,293.5607,294.1376,20981.0
2018-12-13 15:15:00,321.38,321.67,321.38,321.66,11435.0,294.2841,294.5497,294.2841,294.5405,11435.0
2018-12-13 15:20:00,321.7,321.98,321.6,321.85,28122.0,294.5771,294.8335,294.4856,294.7145,28122.0
2018-12-13 15:25:00,321.85,321.9,321.56,321.57,12535.0,294.7145,294.7603,294.4489,294.4581,12535.0
2018-12-13 15:30:00,321.55,321.84,321.41,321.55,33722.0,294.4398,294.7053,294.3116,294.4398,33722.0
2018-12-13 15:35:00,321.45,321.46,321.04,321.27,20432.0,294.3482,294.3574,293.9728,294.1834,20432.0
2018-12-13 15:40:00,321.23,321.79,321.22,321.73,37958.0,294.1468,294.6595,294.1376,294.6046,37958.0
2018-12-13 15:45:00,321.71,321.87,321.24,321.33,31219.0,294.5863,294.7328,294.1559,294.2383,31219.0
2018-12-13 15:50:00,321.34,321.38,321.0,321.07,58824.0,294.2475,294.2841,293.9362,294.0003,58824.0
2018-12-13 15:55:00,321.08,321.22,320.84,320.84,108323.0,294.0094,294.1376,293.7896,293.7896,108323.0
2018-12-14 09:30:00,318.37,319.01,318.16,318.84,15284.0,291.5279,292.1139,291.3356,291.9583,15284.0
2018-12-14 09:35:00,318.72,319.83,318.72,319.83,12313.0,291.8484,292.8648,291.8484,292.8648,12313.0
2018-12-14 09:40:00,319.91,320.02,319.56,320.02,10002.0,292.9381,293.0388,292.6176,293.0388,10002.0
2018-12-14 09:45:00,320.17,320.3,319.99,320.09,9116.0,293.1761,293.2952,293.0113,293.1029,9116.0
2018-12-14 09:50:00,320.02,320.12,319.75,320.09,16152.0,293.0388,293.1303,292.7915,293.1029,16152.0
2018-12-14 09:55:00,320.07,320.62,320.06,320.49,17897.0,293.0846,293.5882,293.0754,293.4692,17897.0
2018-12-14 10:00:00,320.62,320.66,320.43,320.47,8010.0,293.5882,293.6248,293.4142,293.4508,8010.0
2018-12-14 10:05:00,320.57,320.57,320.15,320.44,2119.0,293.5424,293.5424,293.1578,293.4234,2119.0
2018-12-14 10:10:00,320.55,320.56,320.19,320.42,4153.0,293.5241,293.5333,293.1944,293.4051,4153.0
2018-12-14 10:15:00,320.53,320.93,320.48,320.72,24299.0,293.5058,293.8721,293.46,293.6798,24299.0
2018-12-14 10:20:00,320.72,320.83,320.45,320.45,54155.0,293.6798,293.7805,293.4325,293.4325,54155.0
2018-12-14 10:25:00,320.45,320.48,319.54,319.63,38866.0,293.4325,293.46,292.5992,292.6817,38866.0
2018-12-14 10:30:00,319.53,319.53,319.0,319.0,23421.0,292.5901,292.5901,292.1048,292.1048,23421.0
2018-12-14 10:35:00,318.99,320.08,318.98,320.08,10720.0,292.0956,293.0937,292.0865,293.0937,10720.0
2018-12-14 10:40:00,320.2,320.32,319.9,320.09,6641.0,293.2036,293.3135,292.9289,293.1029,6641.0
2018-12-14 10:45:00,319.94,320.61,319.91,320.42,4049.0,292.9655,293.579,292.9381,293.4051,4049.0
2018-12-14 10:50:00,320.37,320.77,320.13,320.56,5137.0,293.3593,293.7255,293.1395,293.5333,5137.0
2018-12-14 10:55:00,320.47,320.47,319.49,319.56,10859.0,293.4508,293.4508,292.5535,292.6176,10859.0
2018-12-14 11:00:00,319.41,320.27,319.41,320.27,29837.0,292.4802,293.2677,292.4802,293.2677,29837.0
2018-12-14 11:05:00,320.16,320.43,320.16,320.32,15075.0,293.167,293.4142,293.167,293.3135,15075.0
2018-12-14 11:10:00,320.24,320.42,319.79,319.79,19405.0,293.2402,293.4051,292.8282,292.8282,19405.0
2018-12-14 11:15:00,319.74,320.21,319.7,319.99,10979.0,292.7824,293.2128,292.7458,293.0113,10979.0
2018-12-14 11:20:00,320.14,320.14,319.16,319.18,10890.0,293.1487,293.1487,292.2513,292.2696,10890.0
2018-12-14 11:25:00,319.09,319.68,319.08,319.42,21372.0,292.1872,292.7274,292.178,292.4894,21372.0
2018-12-14 11:30:00,319.43,320.07,319.43,319.96,10988.0,292.4985,293.0846,292.4985,292.9838,10988.0
2018-12-14 11:35:00,320.0,320.05,319.3,319.51,5923.0,293.0205,293.0662,292.3795,292.5718,5923.0
2018-12-14 11:40:00,319.59,319.91,319.15,319.19,8596.0,292.645,292.9381,292.2421,292.2788,8596.0
2018-12-14 11:45:00,319.0,319.05,318.4,318.5,8387.0,292.1048,292.1506,291.5554,291.6469,8387.0
2018-12-14 11:50:00,318.39,318.46,317.96,318.41,8396.0,291.5462,291.6103,291.1525,291.5645,8396.0
2018-12-14 11:55:00,318.47,318.72,317.95,318.18,11720.0,291.6195,291.8484,291.1433,291.3539,11720.0
2018-12-14 12:00:00,318.22,318.53,318.15,318.19,5933.0,291.3905,291.6744,291.3264,291.3631,5933.0
2018-12-14 12:05:00,318.33,318.5,318.15,318.3,13496.0,291.4913,291.6469,291.3264,291.4638,13496.0
2018-12-14 12:10:00,318.29,318.55,318.05,318.05,18748.0,291.4546,291.6927,291.2349,291.2349,18748.0
2018-12-14 12:15:00,318.08,318.77,318.06,318.77,4917.0,291.2623,291.8942,291.244,291.8942,4917.0
2018-12-14 12:20:00,318.72,318.85,318.51,318.79,9862.0,291.8484,291.9674,291.6561,291.9125,9862.0
2018-12-14 12:25:00,318.72,318.79,318.6,318.71,5437.0,291.8484,291.9125,291.7385,291.8392,5437.0
2018-12-14 12:30:00,318.71,319.24,318.71,318.86,7197.0,291.8392,292.3245,291.8392,291.9766,7197.0
2018-12-14 12:35:00,318.81,318.85,318.57,318.64,4012.0,291.9308,291.9674,291.711,291.7751,4012.0
2018-12-14 12:40:00,318.44,318.44,318.14,318.2,1700.0,291.592,291.592,291.3173,291.3722,1700.0
2018-12-14 12:45:00,318.24,318.42,317.96,318.04,4867.0,291.4089,291.5737,291.1525,291.2257,4867.0
2018-12-14 12:50:00,318.02,318.12,317.85,318.09,2399.0,291.2074,291.299,291.0517,291.2715,2399.0
2018-12-14 12:55:00,318.26,318.34,317.94,317.98,5831.0,291.4272,291.5004,291.1341,291.1708,5831.0
2018-12-14 13:00:00,317.78,317.84,317.59,317.59,8191.0,290.9876,291.0426,290.8137,290.8137,8191.0
2018-12-14 13:05:00,317.71,318.27,317.63,318.25,5700.0,290.9235,291.4363,290.8503,291.418,5700.0
2018-12-14 13:10:00,318.2,318.6,318.2,318.5,10262.0,291.3722,291.7385,291.3722,291.6469,10262.0
2018-12-14 13:15:00,318.42,318.52,318.24,318.28,5121.0,291.5737,291.6652,291.4089,291.4455,5121.0
2018-12-14 13:20:00,318.2,318.2,317.77,317.91,6126.0,291.3722,291.3722,290.9785,291.1067,6126.0
2018-12-14 13:25:00,317.84,318.27,317.84,318.13,4182.0,291.0426,291.4363,291.0426,291.3081,4182.0
2018-12-14 13:30:00,318.12,318.14,317.47,317.49,6800.0,291.299,291.3173,290.7038,290.7221,6800.0
2018-12-14 13:35:00,317.42,317.87,317.38,317.77,9811.0,290.658,291.07,290.6214,290.9785,9811.0
2018-12-14 13:40:00,317.77,318.06,317.72,318.06,5195.0,290.9785,291.244,290.9327,291.244,5195.0
2018-12-14 13:45:00,318.0,318.3,317.89,317.89,7001.0,291.1891,291.4638,291.0884,291.0884,7001.0
2018-12-14 13:50:00,317.94,318.11,317.92,317.92,3056.0,291.1341,291.2898,291.1158,291.1158,3056.0
2018-12-14 13:55:00,317.97,317.97,317.66,317.69,2923.0,291.1616,291.1616,290.8778,290.9052,2923.0
2018-12-14 14:00:00,317.66,317.66,317.23,317.38,3360.0,290.8778,290.8778,290.484,290.6214,3360.0
2018-12-14 14:05:00,317.53,317.61,317.44,317.49,3896.0,290.7587,290.832,290.6763,290.7221,3896.0
2018-12-14 14:10:00,317.44,317.52,316.99,317.11,8671.0,290.6763,290.7496,290.2642,290.3741,8671.0
2018-12-14 14:15:00,317.2,317.48,317.19,317.39,5399.0,290.4565,290.7129,290.4474,290.6305,5399.0
2018-12-14 14:20:00,317.43,317.76,317.37,317.71,4279.0,290.6671,290.9693,290.6122,290.9235,4279.0
2018-12-14 14:25:00,317.79,317.82,317.27,317.59,34974.0,290.9968,291.0243,290.5206,290.8137,34974.0
2018-12-14 14:30:00,317.61,317.65,316.96,317.02,60296.0,290.832,290.8686,290.2368,290.2917,60296.0
2018-12-14 14:35:00,316.96,316.99,316.42,316.42,18735.0,290.2368,290.2642,289.7423,289.7423,18735.0
2018-12-14 14:40:00,316.43,316.83,316.11,316.29,22178.0,289.7515,290.1177,289.4584,289.6233,22178.0
2018-12-14 14:45:00,316.31,316.54,316.26,316.26,14840.0,289.6416,289.8522,289.5958,289.5958,14840.0
2018-12-14 14:50:00,316.26,316.44,316.01,316.12,10539.0,289.5958,289.7606,289.3669,289.4676,10539.0
2018-12-14 14:55:00,316.06,316.96,316.06,316.93,24271.0,289.4127,290.2368,289.4127,290.2093,24271.0
2018-12-14 15:00:00,316.8,317.17,316.55,316.55,23928.0,290.0903,290.4291,289.8613,289.8613,23928.0
2018-12-14 15:05:00,316.49,316.8,316.37,316.5,17334.0,289.8064,290.0903,289.6965,289.8156,17334.0
2018-12-14 15:10:00,316.5,317.5,316.48,317.23,42045.0,289.8156,290.7312,289.7972,290.484,42045.0
2018-12-14 15:15:00,317.3,317.33,316.98,317.16,27560.0,290.5481,290.5756,290.2551,290.4199,27560.0
2018-12-14 15:20:00,317.16,317.16,316.64,316.71,27188.0,290.4199,290.4199,289.9438,290.0078,27188.0
2018-12-14 15:25:00,316.66,316.81,316.5,316.51,28504.0,289.9621,290.0994,289.8156,289.8247,28504.0
2018-12-14 15:30:00,316.46,316.54,315.83,315.95,17440.0,289.7789,289.8522,289.202,289.3119,17440.0
2018-12-14 15:35:00,315.96,316.09,315.78,315.92,23309.0,289.3211,289.4401,289.1563,289.2845,23309.0
2018-12-14 15:40:00,315.87,315.97,315.53,315.57,24477.0,289.2387,289.3302,288.9273,288.964,24477.0
2018-12-14 15:45:00,315.53,315.77,315.32,315.72,35362.0,288.9273,289.1471,288.735,289.1013,35362.0
2018-12-14 15:50:00,315.67,315.97,315.65,315.92,43545.0,289.0555,289.3302,289.0372,289.2845,43545.0
2018-12-14 15:55:00,315.92,316.51,315.92,316.35,216144.0,289.2845,289.8247,289.2845,289.6782,216144.0
2018-12-17 09:30:00,314.55,315.51,313.8,314.24,192271.0,288.03,288.909,287.3432,287.7461,192271.0
2018-12-17 09:35:00,314.31,314.83,313.84,313.91,107885.0,287.8102,288.2864,287.3798,287.4439,107885.0
2018-12-17 09:40:00,313.88,314.03,312.53,312.86,45245.0,287.4164,287.5538,286.1803,286.4824,45245.0
2018-12-17 09:45:00,312.83,313.41,312.4,312.56,28872.0,286.455,286.9861,286.0612,286.2077,28872.0
2018-12-17 09:50:00,312.35,312.41,311.69,312.15,44265.0,286.0154,286.0704,285.4111,285.8323,44265.0
2018-12-17 09:55:00,312.27,313.95,312.26,313.81,20220.0,285.9422,287.4805,285.933,287.3524,20220.0
2018-12-17 10:00:00,313.78,314.29,313.56,313.91,18376.0,287.3249,287.7919,287.1234,287.4439,18376.0
2018-12-17 10:05:00,313.91,313.92,313.13,313.71,8192.0,287.4439,287.4531,286.7297,287.2608,8192.0
2018-12-17 10:10:00,313.3,314.01,313.16,313.94,10095.0,286.8853,287.5355,286.7572,287.4714,10095.0
2018-12-17 10:15:00,314.0,314.17,313.6,313.85,116725.0,287.5263,287.682,287.1601,287.389,116725.0
2018-12-17 10:20:00,313.8,314.19,313.77,313.8,64078.0,287.3432,287.7003,287.3157,287.3432,64078.0
2018-12-17 10:25:00,313.83,314.68,313.83,314.2,24467.0,287.3707,288.149,287.3707,287.7095,24467.0
2018-12-17 10:30:00,314.26,314.45,313.83,314.03,2546.0,287.7644,287.9384,287.3707,287.5538,2546.0
2018-12-17 10:35:00,313.9,313.94,313.58,313.84,5913.0,287.4348,287.4714,287.1417,287.3798,5913.0
2018-12-17 10:40:00,313.66,315.15,313.64,315.15,8021.0,287.215,288.5794,287.1967,288.5794,8021.0
2018-12-17 10:45:00,315.05,315.17,314.99,315.12,5637.0,288.4878,288.5977,288.4329,288.5519,5637.0
2018-12-17 10:50:00,315.02,315.45,315.01,315.43,8407.0,288.4603,288.8541,288.4512,288.8358,8407.0
2018-12-17 10:55:00,315.8,315.8,315.43,315.51,5888.0,289.1746,289.1746,288.8358,288.909,5888.0
2018-12-17 11:00:00,315.74,316.34,315.74,316.0,8086.0,289.1196,289.669,289.1196,289.3577,8086.0
2018-12-17 11:05:00,316.18,316.5,316.11,316.44,5791.0,289.5225,289.8156,289.4584,289.7606,5791.0
2018-12-17 11:10:00,316.64,316.76,316.29,316.65,5259.0,289.9438,290.0536,289.6233,289.9529,5259.0
2018-12-17 11:15:00,316.71,317.0,316.38,316.47,7766.0,290.0078,290.2734,289.7057,289.7881,7766.0
2018-12-17 11:20:00,316.51,316.72,316.43,316.57,14505.0,289.8247,290.017,289.7515,289.8797,14505.0
2018-12-17 11:25:00,316.52,316.9,316.45,316.47,27241.0,289.8339,290.1818,289.7698,289.7881,27241.0
2018-12-17 11:30:00,316.53,316.53,316.09,316.26,5942.0,289.843,289.843,289.4401,289.5958,5942.0
2018-12-17 11:35:00,316.25,316.45,316.09,316.27,6320.0,289.5866,289.7698,289.4401,289.6049,6320.0
2018-12-17 11:40:00,316.21,316.21,315.64,315.98,6997.0,289.55,289.55,289.0281,289.3394,6997.0
2018-12-17 11:45:00,315.91,316.31,315.84,316.31,28151.0,289.2753,289.6416,289.2112,289.6416,28151.0
2018-12-17 11:50:00,316.31,316.5,316.24,316.38,7052.0,289.6416,289.8156,289.5775,289.7057,7052.0
2018-12-17 11:55:00,316.38,316.89,316.38,316.63,23940.0,289.7057,290.1727,289.7057,289.9346,23940.0
2018-12-17 12:00:00,316.62,316.85,316.37,316.4,25486.0,289.9254,290.136,289.6965,289.724,25486.0
2018-12-17 12:05:00,316.4,316.59,316.2,316.21,24144.0,289.724,289.898,289.5408,289.55,24144.0
2018-12-17 12:10:00,316.23,316.23,315.47,315.47,17334.0,289.5683,289.5683,288.8724,288.8724,17334.0
2018-12-17 12:15:00,315.43,315.72,315.23,315.39,11036.0,288.8358,289.1013,288.6526,288.7991,11036.0
2018-12-17 12:20:00,315.34,315.58,315.1,315.12,17570.0,288.7534,288.9731,288.5336,288.5519,17570.0
2018-12-17 12:25:00,315.09,315.09,314.8,314.96,5429.0,288.5244,288.5244,288.2589,288.4054,5429.0
2018-12-17 12:30:00,314.83,314.83,313.68,313.68,21313.0,288.2864,288.2864,287.2333,287.2333,21313.0
2018-12-17 12:35:00,313.69,313.82,313.48,313.73,34703.0,287.2425,287.3615,287.0502,287.2791,34703.0
2018-12-17 12:40:00,313.68,313.82,312.94,313.15,17429.0,287.2333,287.3615,286.5557,286.748,17429.0
2018-12-17 12:45:00,313.1,313.52,313.06,313.52,13318.0,286.7022,287.0868,286.6656,287.0868,13318.0
2018-12-17 12:50:00,313.45,313.61,312.51,312.55,24349.0,287.0227,287.1692,286.162,286.1986,24349.0
2018-12-17 12:55:00,312.61,312.61,312.18,312.18,55145.0,286.2535,286.2535,285.8598,285.8598,55145.0
2018-12-17 13:00:00,312.14,312.41,312.01,312.23,42180.0,285.8232,286.0704,285.7041,285.9056,42180.0
2018-12-17 13:05:00,312.23,312.83,312.2,312.67,16774.0,285.9056,286.455,285.8781,286.3085,16774.0
2018-12-17 13:10:00,312.6,313.07,312.6,313.04,17670.0,286.2444,286.6747,286.2444,286.6473,17670.0
2018-12-17 13:15:00,312.94,313.06,312.59,312.77,15507.0,286.5557,286.6656,286.2352,286.4,15507.0
2018-12-17 13:20:00,312.73,313.05,312.09,312.99,21037.0,286.3634,286.6564,285.7774,286.6015,21037.0
2018-12-17 13:25:00,313.0,313.12,312.58,312.58,11238.0,286.6106,286.7205,286.2261,286.2261,11238.0
2018-12-17 13:30:00,312.56,312.91,311.67,311.69,17828.0,286.2077,286.5282,285.3928,285.4111,17828.0
2018-12-17 13:35:00,311.73,312.0,311.52,311.77,13236.0,285.4477,285.695,285.2554,285.4843,13236.0
2018-12-17 13:40:00,311.87,312.52,311.86,312.36,11507.0,285.5759,286.1711,285.5668,286.0246,11507.0
2018-12-17 13:45:00,312.1,312.1,311.58,311.71,13295.0,285.7865,285.7865,285.3104,285.4294,13295.0
2018-12-17 13:50:00,311.66,311.94,311.51,311.91,18634.0,285.3836,285.64,285.2463,285.6125,18634.0
2018-12-17 13:55:00,311.81,312.43,311.8,311.8,11850.0,285.521,286.0887,285.5118,285.5118,11850.0
2018-12-17 14:00:00,311.55,311.64,310.96,310.96,7651.0,285.2829,285.3653,284.7426,284.7426,7651.0
2018-12-17 14:05:00,311.0,311.46,311.0,311.25,3731.0,284.7793,285.2005,284.7793,285.0082,3731.0
2018-12-17 14:10:00,311.1,311.6,311.02,311.6,8475.0,284.8708,285.3287,284.7976,285.3287,8475.0
2018-12-17 14:15:00,311.39,311.56,311.2,311.25,19455.0,285.1364,285.2921,284.9624,285.0082,19455.0
2018-12-17 14:20:00,311.21,312.13,311.18,311.57,66668.0,284.9716,285.814,284.9441,285.3012,66668.0
2018-12-17 14:25:00,311.58,311.62,311.19,311.19,13699.0,285.3104,285.347,284.9532,284.9532,13699.0
2018-12-17 14:30:00,311.32,311.82,311.13,311.62,5151.0,285.0723,285.5301,284.8983,285.347,5151.0
2018-12-17 14:35:00,311.59,311.59,311.33,311.59,17476.0,285.3195,285.3195,285.0814,285.3195,17476.0
2018-12-17 14:40:00,311.51,312.1,311.45,311.76,8793.0,285.2463,285.7865,285.1913,285.4752,8793.0
2018-12-17 14:45:00,311.75,312.08,311.4,311.4,10596.0,285.466,285.7682,285.1455,285.1455,10596.0
2018-12-17 14:50:00,311.41,311.5,310.66,310.74,12772.0,285.1547,285.2371,284.4679,284.5412,12772.0
2018-12-17 14:55:00,310.65,311.04,310.64,311.0,12520.0,284.4588,284.8159,284.4496,284.7793,12520.0
2018-12-17 15:00:00,310.9,310.95,310.58,310.63,17115.0,284.6877,284.7335,284.3947,284.4405,17115.0
2018-12-17 15:05:00,310.69,311.16,310.29,310.29,14357.0,284.4954,284.9258,284.1291,284.1291,14357.0
2018-12-17 15:10:00,310.46,311.19,310.44,310.65,6417.0,284.2848,284.9532,284.2665,284.4588,6417.0
2018-12-17 15:15:00,310.72,311.01,310.35,310.63,6103.0,284.5229,284.7884,284.1841,284.4405,6103.0
2018-12-17 15:20:00,310.59,310.67,310.05,310.17,15918.0,284.4038,284.4771,283.9094,284.0192,15918.0
2018-12-17 15:25:00,310.15,310.16,309.69,309.94,28170.0,284.0009,284.0101,283.5797,283.8086,28170.0
2018-12-17 15:30:00,309.99,310.04,309.22,309.5,41744.0,283.8544,283.9002,283.1493,283.4057,41744.0
2018-12-17 15:35:00,309.47,309.64,309.1,309.17,22073.0,283.3783,283.5339,283.0395,283.1036,22073.0
2018-12-17 15:40:00,309.15,309.15,308.65,308.65,31534.0,283.0852,283.0852,282.6274,282.6274,31534.0
2018-12-17 15:45:00,308.63,309.21,307.9,308.24,70903.0,282.6091,283.1402,281.9406,282.252,70903.0
2018-12-17 15:50:00,308.24,309.33,308.24,309.31,52101.0,282.252,283.2501,282.252,283.2318,52101.0
2018-12-17 15:55:00,309.3,309.57,308.96,309.41,113561.0,283.2226,283.4698,282.9113,283.3233,113561.0
2018-12-18 09:30:00,311.54,312.04,311.23,311.7,23336.0,285.2737,285.7316,284.9899,285.4202,23336.0
2018-12-18 09:35:00,311.74,312.27,311.43,312.03,28499.0,285.4569,285.9422,285.173,285.7224,28499.0
2018-12-18 09:40:00,312.15,312.28,311.76,312.27,12977.0,285.8323,285.9513,285.4752,285.9422,12977.0
2018-12-18 09:45:00,312.33,313.15,312.33,313.12,19794.0,285.9971,286.748,285.9971,286.7205,19794.0
2018-12-18 09:50:00,313.15,313.36,312.71,313.36,18982.0,286.748,286.9403,286.3451,286.9403,18982.0
2018-12-18 09:55:00,313.49,313.8,313.44,313.68,20801.0,287.0593,287.3432,287.0135,287.2333,20801.0
2018-12-18 10:00:00,313.69,313.73,312.8,312.97,12178.0,287.2425,287.2791,286.4275,286.5832,12178.0
2018-12-18 10:05:00,312.69,313.37,312.69,313.17,24293.0,286.3268,286.9494,286.3268,286.7663,24293.0
2018-12-18 10:10:00,313.15,313.25,312.69,312.69,12326.0,286.748,286.8396,286.3268,286.3268,12326.0
2018-12-18 10:15:00,312.8,313.01,312.53,313.0,16173.0,286.4275,286.6198,286.1803,286.6106,16173.0
2018-12-18 10:20:00,313.04,313.14,312.25,312.55,15151.0,286.6473,286.7388,285.9239,286.1986,15151.0
2018-12-18 10:25:00,312.42,312.61,312.16,312.44,25012.0,286.0795,286.2535,285.8415,286.0979,25012.0
2018-12-18 10:30:00,312.42,313.16,312.37,312.9,26034.0,286.0795,286.7572,286.0338,286.5191,26034.0
2018-12-18 10:35:00,312.91,312.92,312.28,312.51,17502.0,286.5282,286.5374,285.9513,286.162,17502.0
2018-12-18 10:40:00,312.74,312.76,311.57,311.58,22283.0,286.3726,286.3909,285.3012,285.3104,22283.0
2018-12-18 10:45:00,311.59,311.61,311.26,311.57,16835.0,285.3195,285.3378,285.0173,285.3012,16835.0
2018-12-18 10:50:00,311.52,311.92,311.52,311.68,24891.0,285.2554,285.6217,285.2554,285.4019,24891.0
2018-12-18 10:55:00,311.7,311.91,311.6,311.6,12611.0,285.4202,285.6125,285.3287,285.3287,12611.0
2018-12-18 11:00:00,311.77,312.07,311.52,311.57,12488.0,285.4843,285.7591,285.2554,285.3012,12488.0
2018-12-18 11:05:00,311.52,311.54,311.15,311.22,7083.0,285.2554,285.2737,284.9166,284.9807,7083.0
2018-12-18 11:10:00,311.28,311.46,311.14,311.16,11490.0,285.0357,285.2005,284.9075,284.9258,11490.0
2018-12-18 11:15:00,311.2,311.28,310.82,311.05,22290.0,284.9624,285.0357,284.6144,284.825,22290.0
2018-12-18 11:20:00,310.91,310.94,310.62,310.63,4384.0,284.6969,284.7243,284.4313,284.4405,4384.0
2018-12-18 11:25:00,310.46,310.95,310.28,310.95,13433.0,284.2848,284.7335,284.12,284.7335,13433.0
2018-12-18 11:30:00,311.11,311.65,311.04,311.43,14405.0,284.88,285.3745,284.8159,285.173,14405.0
2018-12-18 11:35:00,311.51,311.87,311.48,311.48,10423.0,285.2463,285.5759,285.2188,285.2188,10423.0
2018-12-18 11:40:00,311.47,311.48,310.7,310.7,27060.0,285.2096,285.2188,284.5046,284.5046,27060.0
2018-12-18 11:45:00,310.63,311.38,310.62,311.3,7084.0,284.4405,285.1272,284.4313,285.054,7084.0
2018-12-18 11:50:00,311.36,311.39,311.05,311.27,11873.0,285.1089,285.1364,284.825,285.0265,11873.0
2018-12-18 11:55:00,311.27,311.3,310.76,311.05,8329.0,285.0265,285.054,284.5595,284.825,8329.0
2018-12-18 12:00:00,311.12,311.18,310.92,310.96,2074.0,284.8891,284.9441,284.706,284.7426,2074.0
2018-12-18 12:05:00,311.46,312.0,311.39,311.93,14725.0,285.2005,285.695,285.1364,285.6309,14725.0
2018-12-18 12:10:00,312.14,312.22,311.87,311.92,24416.0,285.8232,285.8964,285.5759,285.6217,24416.0
2018-12-18 12:15:00,311.87,312.24,311.79,312.24,4861.0,285.5759,285.9147,285.5027,285.9147,4861.0
2018-12-18 12:20:00,312.02,312.41,312.02,312.24,2110.0,285.7133,286.0704,285.7133,285.9147,2110.0
2018-12-18 12:25:00,312.21,312.3,311.95,312.07,7762.0,285.8872,285.9697,285.6492,285.7591,7762.0
2018-12-18 12:30:00,311.94,312.4,311.8,311.81,10414.0,285.64,286.0612,285.5118,285.521,10414.0
2018-12-18 12:35:00,311.85,311.91,311.64,311.64,4937.0,285.5576,285.6125,285.3653,285.3653,4937.0
2018-12-18 12:40:00,311.73,311.8,311.66,311.8,3015.0,285.4477,285.5118,285.3836,285.5118,3015.0
2018-12-18 12:45:00,311.67,312.13,311.53,312.13,9019.0,285.3928,285.814,285.2646,285.814,9019.0
2018-12-18 12:50:00,312.1,312.41,311.95,312.41,9029.0,285.7865,286.0704,285.6492,286.0704,9029.0
2018-12-18 12:55:00,312.49,312.49,311.96,312.33,24519.0,286.1436,286.1436,285.6583,285.9971,24519.0
2018-12-18 13:00:00,312.18,312.29,311.92,312.14,3876.0,285.8598,285.9605,285.6217,285.8232,3876.0
2018-12-18 13:05:00,312.17,312.18,311.75,311.87,4834.0,285.8506,285.8598,285.466,285.5759,4834.0
2018-12-18 13:10:00,311.95,312.05,311.81,311.87,6801.0,285.6492,285.7407,285.521,285.5759,6801.0
2018-12-18 13:15:00,311.68,311.74,311.55,311.55,1305.0,285.4019,285.4569,285.2829,285.2829,1305.0
2018-12-18 13:20:00,311.51,311.81,311.48,311.6,4789.0,285.2463,285.521,285.2188,285.3287,4789.0
2018-12-18 13:25:00,311.55,311.55,311.03,311.04,7848.0,285.2829,285.2829,284.8067,284.8159,7848.0
2018-12-18 13:30:00,310.94,311.01,310.89,310.91,2322.0,284.7243,284.7884,284.6785,284.6969,2322.0
2018-12-18 13:35:00,310.85,311.04,310.55,310.58,6668.0,284.6419,284.8159,284.3672,284.3947,6668.0
2018-12-18 13:40:00,310.59,310.82,310.59,310.76,2939.0,284.4038,284.6144,284.4038,284.5595,2939.0
2018-12-18 13:45:00,310.7,310.86,310.67,310.84,13775.0,284.5046,284.6511,284.4771,284.6328,13775.0
2018-12-18 13:50:00,310.84,310.84,310.26,310.37,7506.0,284.6328,284.6328,284.1017,284.2024,7506.0
2018-12-18 13:55:00,310.36,310.36,309.89,310.13,13744.0,284.1932,284.1932,283.7628,283.9826,13744.0
2018-12-18 14:00:00,310.14,310.51,310.14,310.37,6507.0,283.9918,284.3306,283.9918,284.2024,6507.0
2018-12-18 14:05:00,310.31,310.97,310.15,310.97,6415.0,284.1474,284.7518,284.0009,284.7518,6415.0
2018-12-18 14:10:00,310.96,311.0,310.5,310.55,8946.0,284.7426,284.7793,284.3214,284.3672,8946.0
2018-12-18 14:15:00,310.65,310.65,310.24,310.44,16124.0,284.4588,284.4588,284.0833,284.2665,16124.0
2018-12-18 14:20:00,310.47,310.74,310.35,310.45,18373.0,284.2939,284.5412,284.1841,284.2756,18373.0
2018-12-18 14:25:00,310.43,310.83,310.43,310.73,19662.0,284.2573,284.6236,284.2573,284.532,19662.0
2018-12-18 14:30:00,310.73,310.73,309.98,309.98,60146.0,284.532,284.532,283.8453,283.8453,60146.0
2018-12-18 14:35:00,309.91,310.42,309.87,310.4,18696.0,283.7812,284.2482,283.7445,284.2299,18696.0
2018-12-18 14:40:00,310.38,310.41,309.1,309.16,57483.0,284.2115,284.239,283.0395,283.0944,57483.0
2018-12-18 14:45:00,309.08,309.35,309.01,309.35,17578.0,283.0211,283.2684,282.957,283.2684,17578.0
2018-12-18 14:50:00,309.32,309.48,309.15,309.42,8143.0,283.2409,283.3874,283.0852,283.3325,8143.0
2018-12-18 14:55:00,309.37,309.48,308.53,308.57,33271.0,283.2867,283.3874,282.5175,282.5541,33271.0
2018-12-18 15:00:00,308.57,309.08,308.26,308.83,37448.0,282.5541,283.0211,282.2703,282.7922,37448.0
2018-12-18 15:05:00,308.88,309.31,308.46,308.67,35086.0,282.838,283.2318,282.4534,282.6457,35086.0
2018-12-18 15:10:00,308.75,309.49,308.71,309.23,6580.0,282.719,283.3966,282.6823,283.1585,6580.0
2018-12-18 15:15:00,309.26,309.72,309.11,309.57,7689.0,283.186,283.6072,283.0486,283.4698,7689.0
2018-12-18 15:20:00,309.42,309.63,308.95,309.11,49259.0,283.3325,283.5248,282.9021,283.0486,49259.0
2018-12-18 15:25:00,308.97,309.01,308.53,308.83,20141.0,282.9204,282.957,282.5175,282.7922,20141.0
2018-12-18 15:30:00,308.87,309.66,308.87,309.48,16575.0,282.8288,283.5522,282.8288,283.3874,16575.0
2018-12-18 15:35:00,309.54,309.8,309.13,309.14,22231.0,283.4424,283.6804,283.0669,283.0761,22231.0
2018-12-18 15:40:00,309.16,309.9,309.15,309.82,32560.0,283.0944,283.772,283.0852,283.6988,32560.0
2018-12-18 15:45:00,309.82,310.8,309.68,310.67,30113.0,283.6988,284.5961,283.5706,284.4771,30113.0
2018-12-18 15:50:00,310.7,310.73,310.23,310.52,55149.0,284.5046,284.532,284.0742,284.3397,55149.0
2018-12-18 15:55:00,310.55,310.55,309.3,309.36,82312.0,284.3672,284.3672,283.2226,283.2775,82312.0
2018-12-19 09:30:00,309.63,310.56,309.57,310.56,58329.0,283.5248,284.3764,283.4698,284.3764,58329.0
2018-12-19 09:35:00,310.63,310.77,309.89,309.91,49369.0,284.4405,284.5687,283.7628,283.7812,49369.0
2018-12-19 09:40:00,310.05,310.71,310.05,310.68,20592.0,283.9094,284.5137,283.9094,284.4862,20592.0
2018-12-19 09:45:00,310.8,311.06,310.57,311.06,18273.0,284.5961,284.8342,284.3855,284.8342,18273.0
2018-12-19 09:50:00,311.08,311.25,310.85,311.25,23574.0,284.8525,285.0082,284.6419,285.0082,23574.0
2018-12-19 09:55:00,311.27,311.95,311.17,311.17,19293.0,285.0265,285.6492,284.9349,284.9349,19293.0
2018-12-19 10:00:00,311.06,311.52,311.0,311.42,17657.0,284.8342,285.2554,284.7793,285.1639,17657.0
2018-12-19 10:05:00,311.31,311.32,310.94,311.09,10383.0,285.0631,285.0723,284.7243,284.8617,10383.0
2018-12-19 10:10:00,310.97,311.3,310.64,311.3,9994.0,284.7518,285.054,284.4496,285.054,9994.0
2018-12-19 10:15:00,311.37,311.6,311.34,311.56,3723.0,285.1181,285.3287,285.0906,285.2921,3723.0
2018-12-19 10:20:00,311.53,311.72,311.46,311.49,3463.0,285.2646,285.4386,285.2005,285.228,3463.0
2018-12-19 10:25:00,311.47,311.48,311.26,311.46,11103.0,285.2096,285.2188,285.0173,285.2005,11103.0
2018-12-19 10:30:00,311.5,311.84,311.44,311.54,9113.0,285.2371,285.5484,285.1822,285.2737,9113.0
2018-12-19 10:35:00,311.58,311.63,311.21,311.55,3482.0,285.3104,285.3561,284.9716,285.2829,3482.0
2018-12-19 10:40:00,311.62,311.64,311.24,311.24,6230.0,285.347,285.3653,284.999,284.999,6230.0
2018-12-19 10:45:00,311.08,311.16,310.91,311.03,5079.0,284.8525,284.9258,284.6969,284.8067,5079.0
2018-12-19 10:50:00,311.08,311.84,311.07,311.48,5330.0,284.8525,285.5484,284.8434,285.2188,5330.0
2018-12-19 10:55:00,311.48,311.56,311.23,311.53,5281.0,285.2188,285.2921,284.9899,285.2646,5281.0
2018-12-19 11:00:00,311.67,311.67,311.03,311.19,5800.0,285.3928,285.3928,284.8067,284.9532,5800.0
2018-12-19 11:05:00,311.24,311.54,311.2,311.33,5451.0,284.999,285.2737,284.9624,285.0814,5451.0
2018-12-19 11:10:00,311.32,311.38,311.01,311.05,11983.0,285.0723,285.1272,284.7884,284.825,11983.0
2018-12-19 11:15:00,310.91,310.98,310.51,310.71,11125.0,284.6969,284.761,284.3306,284.5137,11125.0
2018-12-19 11:20:00,310.73,311.08,310.72,310.97,12294.0,284.532,284.8525,284.5229,284.7518,12294.0
2018-12-19 11:25:00,310.98,311.17,310.85,311.12,4554.0,284.761,284.9349,284.6419,284.8891,4554.0
2018-12-19 11:30:00,311.02,311.15,310.49,310.74,10663.0,284.7976,284.9166,284.3123,284.5412,10663.0
2018-12-19 11:35:00,310.76,310.84,310.63,310.77,16496.0,284.5595,284.6328,284.4405,284.5687,16496.0
2018-12-19 11:40:00,310.81,310.91,310.59,310.77,11056.0,284.6053,284.6969,284.4038,284.5687,11056.0
2018-12-19 11:45:00,310.81,311.35,310.81,311.35,8761.0,284.6053,285.0998,284.6053,285.0998,8761.0
2018-12-19 11:50:00,311.48,311.72,311.42,311.64,6878.0,285.2188,285.4386,285.1639,285.3653,6878.0
2018-12-19 11:55:00,311.52,311.87,311.4,311.83,7790.0,285.2554,285.5759,285.1455,285.5393,7790.0
2018-12-19 12:00:00,311.79,312.02,311.63,311.98,4991.0,285.5027,285.7133,285.3561,285.6766,4991.0
2018-12-19 12:05:00,312.21,312.33,312.11,312.33,2984.0,285.8872,285.9971,285.7957,285.9971,2984.0
2018-12-19 12:10:00,312.22,312.26,312.03,312.22,2550.0,285.8964,285.933,285.7224,285.8964,2550.0
2018-12-19 12:15:00,312.13,312.24,311.99,312.24,4853.0,285.814,285.9147,285.6858,285.9147,4853.0
2018-12-19 12:20:00,312.3,312.41,312.15,312.41,3593.0,285.9697,286.0704,285.8323,286.0704,3593.0
2018-12-19 12:25:00,312.44,312.6,312.36,312.39,5887.0,286.0979,286.2444,286.0246,286.0521,5887.0
2018-12-19 12:30:00,312.38,312.48,312.35,312.37,1600.0,286.0429,286.1345,286.0154,286.0338,1600.0
2018-12-19 12:35:00,312.51,312.55,312.36,312.43,8446.0,286.162,286.1986,286.0246,286.0887,8446.0
2018-12-19 12:40:00,312.55,312.56,312.33,312.48,3467.0,286.1986,286.2077,285.9971,286.1345,3467.0
2018-12-19 12:45:00,312.34,312.51,312.33,312.5,2925.0,286.0063,286.162,285.9971,286.1528,2925.0
2018-12-19 12:50:00,312.49,312.57,312.18,312.37,2321.0,286.1436,286.2169,285.8598,286.0338,2321.0
2018-12-19 12:55:00,312.28,312.42,312.08,312.11,5002.0,285.9513,286.0795,285.7682,285.7957,5002.0
2018-12-19 13:00:00,312.06,312.06,311.87,312.04,4253.0,285.7499,285.7499,285.5759,285.7316,4253.0
2018-12-19 13:05:00,312.04,312.07,311.68,311.76,2850.0,285.7316,285.7591,285.4019,285.4752,2850.0
2018-12-19 13:10:00,311.71,311.84,311.6,311.75,7014.0,285.4294,285.5484,285.3287,285.466,7014.0
2018-12-19 13:15:00,311.57,311.7,311.51,311.7,4176.0,285.3012,285.4202,285.2463,285.4202,4176.0
2018-12-19 13:20:00,311.92,312.02,311.37,311.51,23304.0,285.6217,285.7133,285.1181,285.2463,23304.0
2018-12-19 13:25:00,311.46,311.7,311.44,311.69,5242.0,285.2005,285.4202,285.1822,285.4111,5242.0
2018-12-19 13:30:00,311.8,311.9,311.64,311.76,8536.0,285.5118,285.6034,285.3653,285.4752,8536.0
2018-12-19 13:35:00,311.92,312.09,311.81,312.02,6668.0,285.6217,285.7774,285.521,285.7133,6668.0
2018-12-19 13:40:00,312.16,312.42,312.08,312.37,1800.0,285.8415,286.0795,285.7682,286.0338,1800.0
2018-12-19 13:45:00,312.32,312.5,312.28,312.43,4486.0,285.988,286.1528,285.9513,286.0887,4486.0
2018-12-19 13:50:00,312.49,312.5,312.16,312.31,9748.0,286.1436,286.1528,285.8415,285.9788,9748.0
2018-12-19 13:55:00,312.15,312.82,312.15,312.72,13387.0,285.8323,286.4458,285.8323,286.3542,13387.0
2018-12-19 14:00:00,313.1,313.29,309.98,310.02,45742.0,286.7022,286.8762,283.8453,283.8819,45742.0
2018-12-19 14:05:00,310.18,310.33,308.64,308.83,38166.0,284.0284,284.1658,282.6182,282.7922,38166.0
2018-12-19 14:10:00,308.76,308.9,307.34,308.36,40853.0,282.7281,282.8563,281.4278,282.3618,40853.0
2018-12-19 14:15:00,308.2,309.53,307.91,309.3,51283.0,282.2153,283.4332,281.9498,283.2226,51283.0
2018-12-19 14:20:00,309.22,309.62,308.74,309.62,25253.0,283.1493,283.5156,282.7098,283.5156,25253.0
2018-12-19 14:25:00,309.68,310.25,309.43,309.98,26998.0,283.5706,284.0925,283.3416,283.8453,26998.0
2018-12-19 14:30:00,309.91,310.88,309.68,310.29,31789.0,283.7812,284.6694,283.5706,284.1291,31789.0
2018-12-19 14:35:00,310.07,310.68,309.86,310.17,24729.0,283.9277,284.4862,283.7354,284.0192,24729.0
2018-12-19 14:40:00,310.17,310.17,307.18,307.26,24437.0,284.0192,284.0192,281.2813,281.3546,24437.0
2018-12-19 14:45:00,307.22,308.04,307.19,307.9,41753.0,281.318,282.0688,281.2905,281.9406,41753.0
2018-12-19 14:50:00,307.56,307.65,306.35,306.77,37104.0,281.6293,281.7117,280.5213,280.9059,37104.0
2018-12-19 14:55:00,306.69,306.69,304.73,305.58,37178.0,280.8326,280.8326,279.0379,279.8162,37178.0
2018-12-19 15:00:00,305.46,305.47,303.5,303.5,38100.0,279.7063,279.7155,277.9116,277.9116,38100.0
2018-12-19 15:05:00,303.48,304.19,302.46,303.92,60341.0,277.8933,278.5434,276.9593,278.2962,60341.0
2018-12-19 15:10:00,303.77,305.23,303.28,305.2,35546.0,278.1588,279.4957,277.7101,279.4683,35546.0
2018-12-19 15:15:00,305.15,305.17,303.45,303.92,45032.0,279.4225,279.4408,277.8658,278.2962,45032.0
2018-12-19 15:20:00,303.96,304.82,303.3,304.69,45319.0,278.3328,279.1203,277.7285,279.0013,45319.0
2018-12-19 15:25:00,304.7,304.82,302.96,302.96,37132.0,279.0104,279.1203,277.4171,277.4171,37132.0
2018-12-19 15:30:00,302.89,304.47,302.83,304.25,56001.0,277.353,278.7998,277.2981,278.5984,56001.0
2018-12-19 15:35:00,304.21,304.21,303.19,303.41,35497.0,278.5617,278.5617,277.6277,277.8292,35497.0
2018-12-19 15:40:00,303.36,303.43,302.69,303.41,45492.0,277.7834,277.8475,277.1699,277.8292,45492.0
2018-12-19 15:45:00,303.3,304.14,303.27,304.05,58373.0,277.7285,278.4976,277.701,278.4152,58373.0
2018-12-19 15:50:00,304.08,304.39,303.82,304.25,60525.0,278.4427,278.7266,278.2046,278.5984,60525.0
2018-12-19 15:55:00,304.14,304.56,303.89,304.13,214580.0,278.4976,278.8822,278.2687,278.4885,214580.0
2018-12-20 09:30:00,302.94,304.0,302.3,303.99,58181.0,277.3988,278.3694,276.8128,278.3603,58181.0
2018-12-20 09:35:00,303.94,304.06,303.17,303.64,50186.0,278.3145,278.4244,277.6094,278.0398,50186.0
2018-12-20 09:40:00,303.52,303.52,302.06,302.87,64665.0,277.9299,277.9299,276.593,277.3347,64665.0
2018-12-20 09:45:00,302.92,303.51,302.23,302.48,65505.0,277.3805,277.9208,276.7487,276.9776,65505.0
2018-12-20 09:50:00,302.29,302.79,302.0,302.23,30211.0,276.8036,277.2615,276.5381,276.7487,30211.0
2018-12-20 09:55:00,302.25,303.84,302.25,303.74,20154.0,276.767,278.2229,276.767,278.1314,20154.0
2018-12-20 10:00:00,303.7,303.98,303.0,303.0,13805.0,278.0947,278.3511,277.4538,277.4538,13805.0
2018-12-20 10:05:00,302.91,304.49,302.91,304.29,11423.0,277.3713,278.8181,277.3713,278.635,11423.0
2018-12-20 10:10:00,304.2,304.4,303.84,304.4,19751.0,278.5526,278.7357,278.2229,278.7357,19751.0
2018-12-20 10:15:00,304.48,304.61,303.64,303.7,9685.0,278.809,278.928,278.0398,278.0947,9685.0
2018-12-20 10:20:00,303.53,304.26,303.3,303.9,14480.0,277.9391,278.6075,277.7285,278.2779,14480.0
2018-12-20 10:25:00,303.91,304.46,303.78,304.09,22931.0,278.287,278.7907,278.168,278.4519,22931.0
2018-12-20 10:30:00,303.8,304.27,303.67,303.74,13915.0,278.1863,278.6167,278.0673,278.1314,13915.0
2018-12-20 10:35:00,303.65,304.15,303.3,304.04,25173.0,278.049,278.5068,277.7285,278.4061,25173.0
2018-12-20 10:40:00,304.04,305.17,303.94,304.89,42007.0,278.4061,279.4408,278.3145,279.1844,42007.0
2018-12-20 10:45:00,304.8,304.8,303.66,303.66,15349.0,279.102,279.102,278.0581,278.0581,15349.0
2018-12-20 10:50:00,303.59,303.91,303.21,303.26,13084.0,277.994,278.287,277.646,277.6918,13084.0
2018-12-20 10:55:00,303.31,303.77,303.12,303.61,20326.0,277.7376,278.1588,277.5636,278.0123,20326.0
2018-12-20 11:00:00,303.44,303.45,302.89,303.29,12095.0,277.8567,277.8658,277.353,277.7193,12095.0
2018-12-20 11:05:00,303.45,303.71,302.79,303.09,3744.0,277.8658,278.1039,277.2615,277.5362,3744.0
2018-12-20 11:10:00,303.09,303.39,302.76,302.76,3926.0,277.5362,277.8109,277.234,277.234,3926.0
2018-12-20 11:15:00,302.72,302.96,302.45,302.48,8768.0,277.1974,277.4171,276.9501,276.9776,8768.0
2018-12-20 11:20:00,302.52,302.57,301.87,301.99,11994.0,277.0142,277.06,276.419,276.5289,11994.0
2018-12-20 11:25:00,302.08,302.16,301.13,301.35,15840.0,276.6113,276.6846,275.7414,275.9429,15840.0
2018-12-20 11:30:00,301.36,301.65,300.91,301.03,11880.0,275.952,276.2176,275.54,275.6498,11880.0
2018-12-20 11:35:00,301.19,301.57,300.81,301.01,9946.0,275.7964,276.1443,275.4484,275.6315,9946.0
2018-12-20 11:40:00,301.03,301.41,300.59,300.74,15099.0,275.6498,275.9978,275.2469,275.3843,15099.0
2018-12-20 11:45:00,300.87,300.94,300.01,300.14,24079.0,275.5033,275.5674,274.7158,274.8349,24079.0
2018-12-20 11:50:00,300.16,300.53,299.49,300.51,25585.0,274.8532,275.192,274.2397,275.1737,25585.0
2018-12-20 11:55:00,300.61,301.45,299.88,300.24,20728.0,275.2653,276.0344,274.5968,274.9265,20728.0
2018-12-20 12:00:00,300.43,300.94,300.1,300.67,16148.0,275.1004,275.5674,274.7983,275.3202,16148.0
2018-12-20 12:05:00,300.6,300.64,300.1,300.39,8992.0,275.2561,275.2927,274.7983,275.0638,8992.0
2018-12-20 12:10:00,300.44,300.82,299.91,299.97,16526.0,275.1096,275.4576,274.6243,274.6792,16526.0
2018-12-20 12:15:00,299.99,301.01,299.85,300.99,14275.0,274.6975,275.6315,274.5693,275.6132,14275.0
2018-12-20 12:20:00,300.98,301.35,300.73,301.35,8556.0,275.6041,275.9429,275.3751,275.9429,8556.0
2018-12-20 12:25:00,301.25,301.94,301.25,301.9,11095.0,275.8513,276.4831,275.8513,276.4465,11095.0
2018-12-20 12:30:00,301.91,302.02,301.37,301.55,9941.0,276.4557,276.5564,275.9612,276.126,9941.0
2018-12-20 12:35:00,301.39,301.78,300.97,301.04,18102.0,275.9795,276.3366,275.5949,275.659,18102.0
2018-12-20 12:40:00,300.64,301.13,300.33,300.7,19315.0,275.2927,275.7414,275.0089,275.3477,19315.0
2018-12-20 12:45:00,300.43,300.7,300.37,300.7,1646.0,275.1004,275.3477,275.0455,275.3477,1646.0
2018-12-20 12:50:00,300.85,300.94,300.35,300.58,8198.0,275.485,275.5674,275.0272,275.2378,8198.0
2018-12-20 12:55:00,300.43,301.24,300.29,301.21,7142.0,275.1004,275.8421,274.9722,275.8147,7142.0
2018-12-20 13:00:00,300.94,300.96,300.37,300.5,8424.0,275.5674,275.5857,275.0455,275.1645,8424.0
2018-12-20 13:05:00,300.7,300.97,299.83,299.98,5097.0,275.3477,275.5949,274.551,274.6884,5097.0
2018-12-20 13:10:00,299.92,300.65,299.92,300.44,7657.0,274.6334,275.3019,274.6334,275.1096,7657.0
2018-12-20 13:15:00,300.57,300.83,300.36,300.36,1758.0,275.2286,275.4667,275.0363,275.0363,1758.0
2018-12-20 13:20:00,300.9,301.07,300.17,300.4,13390.0,275.5308,275.6865,274.8624,275.073,13390.0
2018-12-20 13:25:00,300.49,300.67,300.29,300.47,4615.0,275.1554,275.3202,274.9722,275.1371,4615.0
2018-12-20 13:30:00,300.47,300.48,299.88,300.23,5585.0,275.1371,275.1462,274.5968,274.9173,5585.0
2018-12-20 13:35:00,300.21,300.55,299.76,300.29,8850.0,274.899,275.2103,274.4869,274.9722,8850.0
2018-12-20 13:40:00,300.17,300.23,299.44,300.14,19169.0,274.8624,274.9173,274.1939,274.8349,19169.0
2018-12-20 13:45:00,300.21,300.35,299.83,300.23,5952.0,274.899,275.0272,274.551,274.9173,5952.0
2018-12-20 13:50:00,300.07,300.07,299.45,299.69,8170.0,274.7708,274.7708,274.2031,274.4228,8170.0
2018-12-20 13:55:00,299.41,299.7,299.35,299.35,3545.0,274.1664,274.432,274.1115,274.1115,3545.0
2018-12-20 14:00:00,299.29,299.32,297.95,298.35,29106.0,274.0565,274.084,272.8295,273.1958,29106.0
2018-12-20 14:05:00,298.25,298.85,298.07,298.28,12023.0,273.1042,273.6536,272.9394,273.1317,12023.0
2018-12-20 14:10:00,298.19,298.19,296.89,297.55,29724.0,273.0493,273.0493,271.8589,272.4632,29724.0
2018-12-20 14:15:00,297.6,297.75,296.79,296.82,14646.0,272.509,272.6464,271.7673,271.7948,14646.0
2018-12-20 14:20:00,296.97,298.15,296.87,297.68,15926.0,271.9321,273.0127,271.8406,272.5823,15926.0
2018-12-20 14:25:00,297.85,298.8,297.84,298.8,11174.0,272.738,273.6079,272.7288,273.6079,11174.0
2018-12-20 14:30:00,298.66,299.1,298.59,298.93,12978.0,273.4797,273.8826,273.4156,273.7269,12978.0
2018-12-20 14:35:00,299.16,300.03,299.16,299.48,24726.0,273.9375,274.7342,273.9375,274.2305,24726.0
2018-12-20 14:40:00,299.33,300.9,299.33,300.9,186127.0,274.0932,275.5308,274.0932,275.5308,186127.0
2018-12-20 14:45:00,300.88,302.0,300.74,301.78,28949.0,275.5125,276.5381,275.3843,276.3366,28949.0
2018-12-20 14:50:00,301.71,301.71,300.59,300.69,17068.0,276.2725,276.2725,275.2469,275.3385,17068.0
2018-12-20 14:55:00,300.68,300.74,299.75,300.18,14843.0,275.3294,275.3843,274.4778,274.8715,14843.0
2018-12-20 15:00:00,300.21,300.21,299.13,299.14,222275.0,274.899,274.899,273.91,273.9192,222275.0
2018-12-20 15:05:00,299.28,300.08,298.93,300.07,33591.0,274.0474,274.7799,273.7269,274.7708,33591.0
2018-12-20 15:10:00,300.07,300.87,299.81,300.87,12119.0,274.7708,275.5033,274.5327,275.5033,12119.0
2018-12-20 15:15:00,300.99,300.99,300.4,300.62,16616.0,275.6132,275.6132,275.073,275.2744,16616.0
2018-12-20 15:20:00,300.38,301.74,300.3,301.59,29622.0,275.0546,276.3,274.9814,276.1626,29622.0
2018-12-20 15:25:00,301.66,301.66,300.65,300.65,24319.0,276.2267,276.2267,275.3019,275.3019,24319.0
2018-12-20 15:30:00,300.78,301.6,300.69,301.43,22370.0,275.4209,276.1718,275.3385,276.0161,22370.0
2018-12-20 15:35:00,301.47,302.01,301.24,301.73,29462.0,276.0527,276.5472,275.8421,276.2908,29462.0
2018-12-20 15:40:00,301.55,301.74,300.25,300.25,24632.0,276.126,276.3,274.9356,274.9356,24632.0
2018-12-20 15:45:00,300.14,300.5,299.91,300.14,33719.0,274.8349,275.1645,274.6243,274.8349,33719.0
2018-12-20 15:50:00,300.11,300.28,299.46,299.54,52133.0,274.8074,274.9631,274.2122,274.2855,52133.0
2018-12-20 15:55:00,299.41,300.32,299.41,300.32,143392.0,274.1664,274.9997,274.1664,274.9997,143392.0
2018-12-21 09:30:00,300.14,300.19,298.2,299.08,28641.0,276.0248,276.0707,274.2406,275.0499,28641.0
2018-12-21 09:35:00,299.35,300.0,299.16,299.76,10178.0,275.2982,275.896,275.1235,275.6753,10178.0
2018-12-21 09:40:00,299.96,299.96,299.18,299.35,9516.0,275.8592,275.8592,275.1419,275.2982,9516.0
2018-12-21 09:45:00,299.34,299.76,299.0,299.11,4259.0,275.289,275.6753,274.9764,275.0775,4259.0
2018-12-21 09:50:00,298.63,298.9,298.37,298.37,5207.0,274.6361,274.8844,274.397,274.397,5207.0
2018-12-21 09:55:00,298.52,299.87,298.52,299.75,2861.0,274.5349,275.7765,274.5349,275.6661,2861.0
2018-12-21 10:00:00,299.46,299.46,298.81,299.17,3257.0,275.3994,275.3994,274.8016,275.1327,3257.0
2018-12-21 10:05:00,299.01,299.22,298.62,298.79,40720.0,274.9855,275.1787,274.6269,274.7832,40720.0
2018-12-21 10:10:00,299.07,301.09,299.07,301.09,24782.0,275.0407,276.8984,275.0407,276.8984,24782.0
2018-12-21 10:15:00,301.18,302.19,301.1,302.07,25840.0,276.9812,277.91,276.9076,277.7997,25840.0
2018-12-21 10:20:00,302.08,302.83,302.08,302.42,22026.0,277.8089,278.4986,277.8089,278.1216,22026.0
2018-12-21 10:25:00,302.28,302.28,301.42,301.8,9215.0,277.9928,277.9928,277.2019,277.5514,9215.0
2018-12-21 10:30:00,301.96,301.99,301.21,301.3,11218.0,277.6985,277.7261,277.0088,277.0916,11218.0
2018-12-21 10:35:00,301.41,301.44,300.97,301.02,11176.0,277.1927,277.2203,276.7881,276.8341,11176.0
2018-12-21 10:40:00,300.99,301.08,300.47,300.72,42768.0,276.8065,276.8892,276.3282,276.5582,42768.0
2018-12-21 10:45:00,300.81,301.49,300.75,300.98,27310.0,276.6409,277.2663,276.5857,276.7973,27310.0
2018-12-21 10:50:00,300.9,301.15,300.34,300.57,17027.0,276.7237,276.9536,276.2087,276.4202,17027.0
2018-12-21 10:55:00,300.67,300.75,300.31,300.41,3493.0,276.5122,276.5857,276.1811,276.2731,3493.0
2018-12-21 11:00:00,300.24,300.24,299.84,299.85,1876.0,276.1167,276.1167,275.7489,275.7581,1876.0
2018-12-21 11:05:00,299.83,299.98,298.35,298.36,12291.0,275.7397,275.8776,274.3786,274.3878,12291.0
2018-12-21 11:10:00,298.37,298.89,297.93,298.24,8987.0,274.397,274.8752,273.9923,274.2774,8987.0
2018-12-21 11:15:00,298.33,298.87,298.24,298.76,7938.0,274.3602,274.8568,274.2774,274.7556,7938.0
2018-12-21 11:20:00,298.9,299.1,298.71,298.95,23766.0,274.8844,275.0683,274.7097,274.9304,23766.0
2018-12-21 11:25:00,298.64,299.63,298.54,299.63,16869.0,274.6453,275.5557,274.5533,275.5557,16869.0
2018-12-21 11:30:00,299.66,299.82,299.43,299.45,10375.0,275.5833,275.7305,275.3718,275.3902,10375.0
2018-12-21 11:35:00,299.61,299.75,299.15,299.49,13504.0,275.5373,275.6661,275.1143,275.427,13504.0
2018-12-21 11:40:00,299.16,299.31,298.88,299.08,10426.0,275.1235,275.2614,274.866,275.0499,10426.0
2018-12-21 11:45:00,298.98,299.1,298.21,298.22,7845.0,274.958,275.0683,274.2498,274.259,7845.0
2018-12-21 11:50:00,298.55,298.92,298.4,298.83,6441.0,274.5625,274.9028,274.4246,274.82,6441.0
2018-12-21 11:55:00,298.84,298.85,297.92,298.0,9191.0,274.8292,274.8384,273.9831,274.0567,9191.0
2018-12-21 12:00:00,297.99,298.16,297.82,298.11,3752.0,274.0475,274.2038,273.8912,274.1579,3752.0
2018-12-21 12:05:00,298.03,298.05,297.43,297.66,4647.0,274.0843,274.1027,273.5325,273.744,4647.0
2018-12-21 12:10:00,297.46,297.54,296.72,296.79,11762.0,273.5601,273.6337,272.8795,272.9439,11762.0
2018-12-21 12:15:00,296.75,297.09,296.27,296.27,6440.0,272.9071,273.2198,272.4657,272.4657,6440.0
2018-12-21 12:20:00,296.08,296.68,296.03,296.41,10526.0,272.291,272.8428,272.245,272.5945,10526.0
2018-12-21 12:25:00,296.42,296.42,295.75,295.78,9026.0,272.6036,272.6036,271.9875,272.0151,9026.0
2018-12-21 12:30:00,295.6,296.02,295.04,295.92,12157.0,271.8495,272.2358,271.3345,272.1438,12157.0
2018-12-21 12:35:00,295.87,296.48,295.72,296.45,7715.0,272.0978,272.6588,271.9599,272.6312,7715.0
2018-12-21 12:40:00,296.43,296.96,296.27,296.43,8644.0,272.6128,273.1003,272.4657,272.6128,8644.0
2018-12-21 12:45:00,296.44,297.42,296.44,296.59,16768.0,272.622,273.5233,272.622,272.76,16768.0
2018-12-21 12:50:00,296.64,296.64,295.59,295.59,12952.0,272.806,272.806,271.8403,271.8403,12952.0
2018-12-21 12:55:00,295.71,296.06,295.35,295.47,5618.0,271.9507,272.2726,271.6196,271.73,5618.0
2018-12-21 13:00:00,295.53,295.94,295.39,295.75,5731.0,271.7852,272.1622,271.6564,271.9875,5731.0
2018-12-21 13:05:00,295.61,295.88,295.05,295.88,5787.0,271.8587,272.107,271.3437,272.107,5787.0
2018-12-21 13:10:00,295.76,296.06,295.34,295.69,10064.0,271.9967,272.2726,271.6104,271.9323,10064.0
2018-12-21 13:15:00,295.69,295.98,295.33,295.45,10969.0,271.9323,272.199,271.6012,271.7116,10969.0
2018-12-21 13:20:00,295.65,296.27,295.45,296.13,6636.0,271.8955,272.4657,271.7116,272.3369,6636.0
2018-12-21 13:25:00,296.28,296.65,295.92,296.12,9816.0,272.4749,272.8152,272.1438,272.3278,9816.0
2018-12-21 13:30:00,296.23,296.8,296.12,296.79,13428.0,272.4289,272.9531,272.3278,272.9439,13428.0
2018-12-21 13:35:00,296.91,297.02,296.63,296.99,14562.0,273.0543,273.1554,272.7968,273.1278,14562.0
2018-12-21 13:40:00,297.09,297.31,296.8,297.31,7651.0,273.2198,273.4221,272.9531,273.4221,7651.0
2018-12-21 13:45:00,297.27,297.27,296.39,296.55,6697.0,273.3854,273.3854,272.5761,272.7232,6697.0
2018-12-21 13:50:00,296.55,296.68,295.81,296.02,9817.0,272.7232,272.8428,272.0427,272.2358,9817.0
2018-12-21 13:55:00,296.05,296.27,295.91,296.12,8861.0,272.2634,272.4657,272.1346,272.3278,8861.0
2018-12-21 14:00:00,296.06,296.27,295.73,295.93,28843.0,272.2726,272.4657,271.9691,272.153,28843.0
2018-12-21 14:05:00,295.89,296.13,295.8,295.87,11142.0,272.1162,272.3369,272.0335,272.0978,11142.0
2018-12-21 14:10:00,296.01,296.08,295.2,295.32,33534.0,272.2266,272.291,271.4817,271.592,33534.0
2018-12-21 14:15:00,295.48,296.32,295.34,296.27,11147.0,271.7392,272.5117,271.6104,272.4657,11147.0
2018-12-21 14:20:00,296.36,296.72,296.09,296.29,16271.0,272.5485,272.8795,272.3002,272.4841,16271.0
2018-12-21 14:25:00,296.18,296.26,295.55,295.78,15897.0,272.3829,272.4565,271.8035,272.0151,15897.0
2018-12-21 14:30:00,295.82,296.22,295.72,295.72,16566.0,272.0519,272.4197,271.9599,271.9599,16566.0
2018-12-21 14:35:00,295.77,295.94,295.73,295.84,5097.0,272.0059,272.1622,271.9691,272.0702,5097.0
2018-12-21 14:40:00,295.85,295.91,294.94,295.12,30953.0,272.0794,272.1346,271.2426,271.4081,30953.0
2018-12-21 14:45:00,295.12,295.39,295.0,295.19,35387.0,271.4081,271.6564,271.2977,271.4725,35387.0
2018-12-21 14:50:00,295.28,296.34,295.28,295.45,12889.0,271.5552,272.5301,271.5552,271.7116,12889.0
2018-12-21 14:55:00,295.43,295.62,295.08,295.51,33943.0,271.6932,271.8679,271.3713,271.7668,33943.0
2018-12-21 15:00:00,295.64,295.81,295.43,295.64,18329.0,271.8863,272.0427,271.6932,271.8863,18329.0
2018-12-21 15:05:00,295.69,295.69,295.11,295.38,8354.0,271.9323,271.9323,271.3989,271.6472,8354.0
2018-12-21 15:10:00,295.3,295.3,294.45,294.58,18894.0,271.5736,271.5736,270.7919,270.9115,18894.0
2018-12-21 15:15:00,294.39,294.76,293.84,294.03,32178.0,270.7368,271.077,270.2309,270.4057,32178.0
2018-12-21 15:20:00,294.08,294.39,293.8,293.93,10851.0,270.4517,270.7368,270.1942,270.3137,10851.0
2018-12-21 15:25:00,293.95,293.95,293.25,293.27,20387.0,270.3321,270.3321,269.6883,269.7067,20387.0
2018-12-21 15:30:00,293.3,293.84,293.09,293.24,37309.0,269.7343,270.2309,269.5412,269.6791,37309.0
2018-12-21 15:35:00,293.21,293.21,292.26,292.28,11435.0,269.6516,269.6516,268.7779,268.7963,11435.0
2018-12-21 15:40:00,292.34,293.22,292.15,292.99,37341.0,268.8515,269.6608,268.6767,269.4492,37341.0
2018-12-21 15:45:00,293.02,293.71,292.97,293.11,168016.0,269.4768,270.1114,269.4308,269.5596,168016.0
2018-12-21 15:50:00,293.27,293.35,292.72,293.19,66265.0,269.7067,269.7803,269.2009,269.6332,66265.0
2018-12-21 15:55:00,293.08,293.3,292.7,292.93,97088.0,269.532,269.7343,269.1825,269.3941,97088.0
2018-12-24 09:30:00,291.19,291.96,291.08,291.34,33909.0,267.7939,268.502,267.6927,267.9318,33909.0
2018-12-24 09:35:00,291.34,291.35,290.08,290.64,27255.0,267.9318,267.941,266.773,267.2881,27255.0
2018-12-24 09:40:00,290.79,290.79,289.79,289.95,6743.0,267.426,267.426,266.5063,266.6535,6743.0
2018-12-24 09:45:00,289.82,289.82,288.42,288.85,9813.0,266.5339,266.5339,265.2464,265.6419,9813.0
2018-12-24 09:50:00,288.75,289.39,288.0,288.28,10367.0,265.5499,266.1385,264.8602,265.1177,10367.0
2018-12-24 09:55:00,288.26,288.67,287.49,288.02,39411.0,265.0993,265.4763,264.3911,264.8786,39411.0
2018-12-24 10:00:00,288.02,288.38,287.64,287.97,158297.0,264.8786,265.2096,264.5291,264.8326,158297.0
2018-12-24 10:05:00,287.91,288.09,286.29,286.77,43786.0,264.7774,264.9429,263.2876,263.729,43786.0
2018-12-24 10:10:00,286.72,288.5,286.72,288.5,31539.0,263.683,265.32,263.683,265.32,31539.0
2018-12-24 10:15:00,288.43,288.64,287.4,287.7,36244.0,265.2556,265.4487,264.3084,264.5843,36244.0
2018-12-24 10:20:00,287.76,288.22,287.13,288.07,35615.0,264.6394,265.0625,264.0601,264.9245,35615.0
2018-12-24 10:25:00,288.08,288.74,287.87,288.47,23123.0,264.9337,265.5407,264.7406,265.2924,23123.0
2018-12-24 10:30:00,288.56,289.39,288.36,288.68,39037.0,265.3752,266.1385,265.1912,265.4855,39037.0
2018-12-24 10:35:00,288.69,289.66,288.47,289.66,21192.0,265.4947,266.3868,265.2924,266.3868,21192.0
2018-12-24 10:40:00,289.68,290.58,289.68,289.88,27588.0,266.4052,267.2329,266.4052,266.5891,27588.0
2018-12-24 10:45:00,290.09,290.13,289.25,289.37,27617.0,266.7822,266.819,266.0097,266.1201,27617.0
2018-12-24 10:50:00,289.32,289.32,288.8,288.97,58677.0,266.0741,266.0741,265.5959,265.7522,58677.0
2018-12-24 10:55:00,288.94,289.09,288.61,289.07,31140.0,265.7246,265.8626,265.4212,265.8442,31140.0
2018-12-24 11:00:00,289.19,289.97,288.58,288.58,24099.0,265.9546,266.6719,265.3936,265.3936,24099.0
2018-12-24 11:05:00,288.65,289.38,288.4,289.22,14409.0,265.4579,266.1293,265.228,265.9821,14409.0
2018-12-24 11:10:00,289.05,289.58,288.75,289.57,10429.0,265.8258,266.3132,265.5499,266.304,10429.0
2018-12-24 11:15:00,289.52,289.62,288.45,289.26,30844.0,266.258,266.35,265.274,266.0189,30844.0
2018-12-24 11:20:00,289.19,289.27,288.51,288.51,15397.0,265.9546,266.0281,265.3292,265.3292,15397.0
2018-12-24 11:25:00,288.53,288.76,288.19,288.52,24705.0,265.3476,265.5591,265.0349,265.3384,24705.0
2018-12-24 11:30:00,288.44,289.18,288.44,288.97,12525.0,265.2648,265.9454,265.2648,265.7522,12525.0
2018-12-24 11:35:00,288.85,288.93,288.3,288.76,30564.0,265.6419,265.7154,265.1361,265.5591,30564.0
2018-12-24 11:40:00,288.82,289.32,288.37,288.52,23414.0,265.6143,266.0741,265.2004,265.3384,23414.0
2018-12-24 11:45:00,288.38,288.42,287.51,287.72,15475.0,265.2096,265.2464,264.4095,264.6027,15475.0
2018-12-24 11:50:00,287.67,288.2,287.48,288.2,11256.0,264.5567,265.0441,264.3819,265.0441,11256.0
2018-12-24 11:55:00,288.06,288.56,287.6,287.6,16188.0,264.9153,265.3752,264.4923,264.4923,16188.0
2018-12-24 12:00:00,287.8,288.39,287.64,288.14,20206.0,264.6762,265.2188,264.5291,264.9889,20206.0
2018-12-24 12:05:00,288.06,288.06,287.44,287.48,10977.0,264.9153,264.9153,264.3452,264.3819,10977.0
2018-12-24 12:10:00,287.24,287.48,286.78,287.39,29285.0,264.1612,264.3819,263.7382,264.2992,29285.0
2018-12-24 12:15:00,287.27,287.54,287.05,287.15,26745.0,264.1888,264.4371,263.9865,264.0785,26745.0
2018-12-24 12:20:00,286.98,287.13,286.54,286.94,27841.0,263.9221,264.0601,263.5175,263.8853,27841.0
2018-12-24 12:25:00,287.07,287.98,287.07,287.31,31481.0,264.0049,264.8418,264.0049,264.2256,31481.0
2018-12-24 12:30:00,287.32,287.88,286.89,287.4,22733.0,264.2348,264.7498,263.8394,264.3084,22733.0
2018-12-24 12:35:00,287.34,287.62,287.02,287.18,19064.0,264.2532,264.5107,263.9589,264.1061,19064.0
2018-12-24 12:40:00,287.23,287.31,286.6,286.8,27828.0,264.152,264.2256,263.5727,263.7566,27828.0
2018-12-24 12:45:00,286.73,286.76,286.28,286.57,16812.0,263.6922,263.7198,263.2784,263.5451,16812.0
2018-12-24 12:50:00,286.49,286.54,285.92,286.23,43537.0,263.4715,263.5175,262.9473,263.2324,43537.0
2018-12-24 12:55:00,286.13,286.13,284.89,285.13,51723.0,263.1404,263.1404,262.0,262.2208,51723.0
2018-12-26 09:30:00,286.36,287.91,286.23,287.45,21202.0,263.3519,264.7774,263.2324,264.3544,21202.0
2018-12-26 09:35:00,287.51,287.76,286.98,287.62,18545.0,264.4095,264.6394,263.9221,264.5107,18545.0
2018-12-26 09:40:00,287.57,287.61,286.94,287.03,16778.0,264.4647,264.5015,263.8853,263.9681,16778.0
2018-12-26 09:45:00,287.1,287.78,286.97,287.44,21278.0,264.0325,264.6578,263.9129,264.3452,21278.0
2018-12-26 09:50:00,287.5,287.53,286.9,287.23,10596.0,264.4003,264.4279,263.8485,264.152,10596.0
2018-12-26 09:55:00,287.28,287.38,286.64,286.68,9266.0,264.198,264.29,263.6094,263.6462,9266.0
2018-12-26 10:00:00,286.48,286.93,285.92,286.03,23027.0,263.4623,263.8761,262.9473,263.0484,23027.0
2018-12-26 10:05:00,286.0,286.11,285.44,286.11,11267.0,263.0209,263.122,262.5059,263.122,11267.0
2018-12-26 10:10:00,286.2,286.21,284.87,285.03,9404.0,263.2048,263.214,261.9817,262.1288,9404.0
2018-12-26 10:15:00,285.0,285.6,284.77,284.88,12537.0,262.1012,262.653,261.8897,261.9908,12537.0
2018-12-26 10:20:00,284.78,286.36,284.73,286.26,12627.0,261.8989,263.3519,261.8529,263.26,12627.0
2018-12-26 10:25:00,286.45,287.0,286.05,286.05,9115.0,263.4347,263.9405,263.0668,263.0668,9115.0
2018-12-26 10:30:00,286.06,286.5,285.8,286.14,18986.0,263.076,263.4807,262.8369,263.1496,18986.0
2018-12-26 10:35:00,286.02,286.02,285.4,285.56,10775.0,263.0393,263.0393,262.4691,262.6162,10775.0
2018-12-26 10:40:00,285.49,285.79,285.37,285.46,7438.0,262.5518,262.8277,262.4415,262.5242,7438.0
2018-12-26 10:45:00,285.47,285.98,285.3,285.7,11429.0,262.5334,263.0025,262.3771,262.745,11429.0
2018-12-26 10:50:00,285.81,286.15,284.45,284.52,11164.0,262.8461,263.1588,261.5954,261.6598,11164.0
2018-12-26 10:55:00,284.6,285.12,284.6,284.84,21645.0,261.7333,262.2116,261.7333,261.9541,21645.0
2018-12-26 11:00:00,284.89,285.96,284.64,285.76,36455.0,262.0,262.9841,261.7701,262.8001,36455.0
2018-12-26 11:05:00,285.88,286.17,285.47,285.85,14465.0,262.9105,263.1772,262.5334,262.8829,14465.0
2018-12-26 11:10:00,285.89,286.11,285.45,285.52,12203.0,262.9197,263.122,262.5151,262.5794,12203.0
2018-12-26 11:15:00,285.56,286.51,285.56,286.51,21455.0,262.6162,263.4899,262.6162,263.4899,21455.0
2018-12-26 11:20:00,286.57,286.64,286.31,286.39,7549.0,263.5451,263.6094,263.306,263.3795,7549.0
2018-12-26 11:25:00,286.35,287.16,286.3,287.16,11225.0,263.3427,264.0877,263.2968,264.0877,11225.0
2018-12-26 11:30:00,287.09,287.26,286.86,286.91,13348.0,264.0233,264.1796,263.8118,263.8577,13348.0
2018-12-26 11:35:00,286.98,287.79,286.74,287.79,14994.0,263.9221,264.667,263.7014,264.667,14994.0
2018-12-26 11:40:00,287.79,288.37,287.46,288.23,19131.0,264.667,265.2004,264.3636,265.0717,19131.0
2018-12-26 11:45:00,288.18,288.57,287.98,288.48,3756.0,265.0257,265.3844,264.8418,265.3016,3756.0
2018-12-26 11:50:00,288.48,288.67,288.15,288.6,11280.0,265.3016,265.4763,264.9981,265.412,11280.0
2018-12-26 11:55:00,288.5,289.23,288.5,289.21,5643.0,265.32,265.9913,265.32,265.9729,5643.0
2018-12-26 12:00:00,289.38,289.67,289.15,289.29,14101.0,266.1293,266.396,265.9178,266.0465,14101.0
2018-12-26 12:05:00,289.51,290.23,289.45,290.23,6106.0,266.2488,266.911,266.1937,266.911,6106.0
2018-12-26 12:10:00,290.1,291.12,289.96,290.99,22259.0,266.7914,267.7295,266.6627,267.6099,22259.0
2018-12-26 12:15:00,290.97,291.0,289.95,290.25,17015.0,267.5915,267.6191,266.6535,266.9294,17015.0
2018-12-26 12:20:00,290.3,290.61,290.03,290.59,5272.0,266.9754,267.2605,266.7271,267.2421,5272.0
2018-12-26 12:25:00,290.56,290.74,290.01,290.01,9818.0,267.2145,267.38,266.7087,266.7087,9818.0
2018-12-26 12:30:00,289.95,290.78,289.88,290.59,6145.0,266.6535,267.4168,266.5891,267.2421,6145.0
2018-12-26 12:35:00,290.68,291.18,290.39,291.06,10835.0,267.3248,267.7847,267.0581,267.6743,10835.0
2018-12-26 12:40:00,291.07,291.19,290.7,291.17,5524.0,267.6835,267.7939,267.3432,267.7755,5524.0
2018-12-26 12:45:00,291.17,291.6,290.91,290.99,22932.0,267.7755,268.1709,267.5364,267.6099,22932.0
2018-12-26 12:50:00,290.95,291.68,290.94,291.61,10153.0,267.5731,268.2445,267.5639,268.1801,10153.0
2018-12-26 12:55:00,291.71,292.07,291.37,291.53,13906.0,268.2721,268.6032,267.9594,268.1065,13906.0
2018-12-26 13:00:00,291.57,291.75,290.96,290.97,12379.0,268.1433,268.3089,267.5823,267.5915,12379.0
2018-12-26 13:05:00,290.9,290.94,290.62,290.89,6836.0,267.5272,267.5639,267.2697,267.518,6836.0
2018-12-26 13:10:00,290.76,291.05,290.45,290.54,18520.0,267.3984,267.6651,267.1133,267.1961,18520.0
2018-12-26 13:15:00,290.46,290.46,289.87,289.88,9302.0,267.1225,267.1225,266.5799,266.5891,9302.0
2018-12-26 13:20:00,289.93,290.49,289.93,290.24,9389.0,266.6351,267.1501,266.6351,266.9202,9389.0
2018-12-26 13:25:00,290.08,290.72,290.03,290.24,11325.0,266.773,267.3616,266.7271,266.9202,11325.0
2018-12-26 13:30:00,290.3,290.64,290.18,290.44,12875.0,266.9754,267.2881,266.865,267.1041,12875.0
2018-12-26 13:35:00,290.39,290.76,290.23,290.76,14788.0,267.0581,267.3984,266.911,267.3984,14788.0
2018-12-26 13:40:00,290.74,291.02,290.74,290.89,6861.0,267.38,267.6375,267.38,267.518,6861.0
2018-12-26 13:45:00,290.99,291.76,290.98,291.57,9880.0,267.6099,268.3181,267.6007,268.1433,9880.0
2018-12-26 13:50:00,291.63,292.44,291.63,292.44,8945.0,268.1985,268.9434,268.1985,268.9434,8945.0
2018-12-26 13:55:00,292.5,292.78,292.35,292.69,11669.0,268.9986,269.2561,268.8607,269.1733,11669.0
2018-12-26 14:00:00,292.7,292.75,292.34,292.54,17705.0,269.1825,269.2285,268.8515,269.0354,17705.0
2018-12-26 14:05:00,292.51,292.51,292.09,292.27,8778.0,269.0078,269.0078,268.6215,268.7871,8778.0
2018-12-26 14:10:00,292.46,292.79,292.36,292.46,11727.0,268.9618,269.2653,268.8699,268.9618,11727.0
2018-12-26 14:15:00,292.59,292.85,291.8,291.9,19307.0,269.0814,269.3205,268.3548,268.4468,19307.0
2018-12-26 14:20:00,292.02,292.26,291.76,292.1,3180.0,268.5572,268.7779,268.3181,268.6307,3180.0
2018-12-26 14:25:00,292.15,292.23,291.72,291.97,4530.0,268.6767,268.7503,268.2813,268.5112,4530.0
2018-12-26 14:30:00,292.19,292.75,292.18,292.74,13245.0,268.7135,269.2285,268.7043,269.2193,13245.0
2018-12-26 14:35:00,292.64,292.76,292.4,292.61,20753.0,269.1274,269.2377,268.9066,269.0998,20753.0
2018-12-26 14:40:00,292.5,292.75,292.08,292.54,6883.0,268.9986,269.2285,268.6124,269.0354,6883.0
2018-12-26 14:45:00,292.6,292.6,292.3,292.3,9616.0,269.0906,269.0906,268.8147,268.8147,9616.0
2018-12-26 14:50:00,292.26,292.82,292.25,292.69,21246.0,268.7779,269.2929,268.7687,269.1733,21246.0
2018-12-26 14:55:00,292.63,293.38,292.58,293.38,14545.0,269.1182,269.8079,269.0722,269.8079,14545.0
2018-12-26 15:00:00,293.46,293.65,293.07,293.24,16696.0,269.8815,270.0562,269.5228,269.6791,16696.0
2018-12-26 15:05:00,293.24,294.04,293.23,293.72,7676.0,269.6791,270.4149,269.67,270.1206,7676.0
2018-12-26 15:10:00,293.73,294.12,293.73,294.04,19381.0,270.1298,270.4884,270.1298,270.4149,19381.0
2018-12-26 15:15:00,294.12,294.38,293.99,293.99,13503.0,270.4884,270.7276,270.3689,270.3689,13503.0
2018-12-26 15:20:00,294.11,294.89,294.11,294.85,16671.0,270.4792,271.1966,270.4792,271.1598,16671.0
2018-12-26 15:25:00,294.85,295.23,294.8,295.19,8932.0,271.1598,271.5093,271.1138,271.4725,8932.0
2018-12-26 15:30:00,295.14,295.68,295.03,295.51,17869.0,271.4265,271.9231,271.3253,271.7668,17869.0
2018-12-26 15:35:00,295.51,296.4,295.43,296.4,27257.0,271.7668,272.5853,271.6932,272.5853,27257.0
2018-12-26 15:40:00,296.32,297.12,296.08,297.09,18475.0,272.5117,273.2474,272.291,273.2198,18475.0
2018-12-26 15:45:00,297.12,297.39,296.35,296.67,33859.0,273.2474,273.4957,272.5393,272.8336,33859.0
2018-12-26 15:50:00,296.64,297.69,296.57,297.68,45274.0,272.806,273.7716,272.7416,273.7624,45274.0
2018-12-26 15:55:00,297.8,298.09,297.61,297.99,109878.0,273.8728,274.1395,273.698,274.0475,109878.0
2018-12-27 09:30:00,294.24,295.0,293.83,294.88,31856.0,270.5988,271.2977,270.2217,271.1874,31856.0
2018-12-27 09:35:00,294.99,295.88,294.47,295.35,41525.0,271.2885,272.107,270.8103,271.6196,41525.0
2018-12-27 09:40:00,295.39,295.64,294.07,294.37,13031.0,271.6564,271.8863,270.4425,270.7184,13031.0
2018-12-27 09:45:00,294.23,294.62,293.09,293.2,19599.0,270.5896,270.9483,269.5412,269.6424,19599.0
2018-12-27 09:50:00,293.11,293.28,292.19,292.68,26756.0,269.5596,269.7159,268.7135,269.1641,26756.0
2018-12-27 09:55:00,292.7,293.94,292.35,293.7,14633.0,269.1825,270.3229,268.8607,270.1022,14633.0
2018-12-27 10:00:00,293.63,294.78,293.42,294.11,23883.0,270.0378,271.0954,269.8447,270.4792,23883.0
2018-12-27 10:05:00,294.13,294.3,292.85,292.85,9845.0,270.4976,270.654,269.3205,269.3205,9845.0
2018-12-27 10:10:00,292.9,293.45,292.8,293.45,10396.0,269.3665,269.8723,269.2745,269.8723,10396.0
2018-12-27 10:15:00,293.29,294.44,293.27,293.57,30303.0,269.7251,270.7827,269.7067,269.9826,30303.0
2018-12-27 10:20:00,293.57,293.88,293.28,293.46,44386.0,269.9826,270.2677,269.7159,269.8815,44386.0
2018-12-27 10:25:00,293.43,293.9,293.43,293.55,19592.0,269.8539,270.2861,269.8539,269.9642,19592.0
2018-12-27 10:30:00,293.57,294.47,292.97,294.47,33122.0,269.9826,270.8103,269.4308,270.8103,33122.0
2018-12-27 10:35:00,294.38,294.6,293.84,293.92,23637.0,270.7276,270.9299,270.2309,270.3045,23637.0
2018-12-27 10:40:00,293.83,295.03,293.77,294.76,9786.0,270.2217,271.3253,270.1666,271.077,9786.0
2018-12-27 10:45:00,294.79,295.12,294.33,294.58,12719.0,271.1046,271.4081,270.6816,270.9115,12719.0
2018-12-27 10:50:00,294.54,294.64,293.52,293.52,26059.0,270.8747,270.9667,269.9367,269.9367,26059.0
2018-12-27 10:55:00,293.39,293.68,293.13,293.31,71994.0,269.8171,270.0838,269.578,269.7435,71994.0
2018-12-27 11:00:00,293.26,293.48,292.76,292.97,51455.0,269.6975,269.8999,269.2377,269.4308,51455.0
2018-12-27 11:05:00,292.94,293.07,292.33,292.87,47174.0,269.4033,269.5228,268.8423,269.3389,47174.0
2018-12-27 11:10:00,292.83,293.08,292.48,292.97,11345.0,269.3021,269.532,268.9802,269.4308,11345.0
2018-12-27 11:15:00,292.97,294.04,292.73,294.03,49794.0,269.4308,270.4149,269.2101,270.4057,49794.0
2018-12-27 11:20:00,293.87,294.22,293.78,294.22,5053.0,270.2585,270.5804,270.1758,270.5804,5053.0
2018-12-27 11:25:00,294.23,295.23,294.23,295.05,9661.0,270.5896,271.5093,270.5896,271.3437,9661.0
2018-12-27 11:30:00,295.15,295.99,295.15,295.49,12056.0,271.4357,272.2082,271.4357,271.7484,12056.0
2018-12-27 11:35:00,295.49,295.78,294.86,295.55,23103.0,271.7484,272.0151,271.169,271.8035,23103.0
2018-12-27 11:40:00,295.38,295.4,294.23,294.23,8250.0,271.6472,271.6656,270.5896,270.5896,8250.0
2018-12-27 11:45:00,294.3,294.35,293.86,294.0,6957.0,270.654,270.7,270.2493,270.3781,6957.0
2018-12-27 11:50:00,294.08,294.44,294.07,294.13,10209.0,270.4517,270.7827,270.4425,270.4976,10209.0
2018-12-27 11:55:00,294.07,295.03,293.83,294.86,10180.0,270.4425,271.3253,270.2217,271.169,10180.0
2018-12-27 12:00:00,294.8,294.8,293.88,293.89,11106.0,271.1138,271.1138,270.2677,270.2769,11106.0
2018-12-27 12:05:00,293.82,294.15,293.66,294.0,36231.0,270.2125,270.516,270.0654,270.3781,36231.0
2018-12-27 12:10:00,293.86,294.08,293.77,293.95,5713.0,270.2493,270.4517,270.1666,270.3321,5713.0
2018-12-27 12:15:00,294.05,295.02,294.05,294.89,3264.0,270.4241,271.3161,270.4241,271.1966,3264.0
2018-12-27 12:20:00,294.8,294.8,294.31,294.61,1945.0,271.1138,271.1138,270.6632,270.9391,1945.0
2018-12-27 12:25:00,294.51,294.56,292.63,293.07,14746.0,270.8471,270.8931,269.1182,269.5228,14746.0
2018-12-27 12:30:00,292.99,292.99,292.34,292.8,46495.0,269.4492,269.4492,268.8515,269.2745,46495.0
2018-12-27 12:35:00,292.89,293.21,292.58,293.04,46209.0,269.3573,269.6516,269.0722,269.4952,46209.0
2018-12-27 12:40:00,293.04,293.13,292.4,292.61,23887.0,269.4952,269.578,268.9066,269.0998,23887.0
2018-12-27 12:45:00,292.76,293.18,292.49,292.9,20323.0,269.2377,269.624,268.9894,269.3665,20323.0
2018-12-27 12:50:00,292.9,293.59,292.74,293.59,11655.0,269.3665,270.001,269.2193,270.001,11655.0
2018-12-27 12:55:00,293.4,293.4,292.87,293.33,4670.0,269.8263,269.8263,269.3389,269.7619,4670.0
2018-12-27 13:00:00,293.25,293.51,293.08,293.19,2935.0,269.6883,269.9275,269.532,269.6332,2935.0
2018-12-27 13:05:00,293.36,293.77,293.34,293.68,27545.0,269.7895,270.1666,269.7711,270.0838,27545.0
2018-12-27 13:10:00,293.68,293.86,292.92,293.07,13404.0,270.0838,270.2493,269.3849,269.5228,13404.0
2018-12-27 13:15:00,293.02,293.12,292.67,292.83,7955.0,269.4768,269.5688,269.1549,269.3021,7955.0
2018-12-27 13:20:00,292.65,292.67,292.31,292.44,11292.0,269.1366,269.1549,268.8239,268.9434,11292.0
2018-12-27 13:25:00,292.43,292.67,291.7,291.77,16141.0,268.9342,269.1549,268.2629,268.3273,16141.0
2018-12-27 13:30:00,291.77,292.39,291.72,292.39,10279.0,268.3273,268.8974,268.2813,268.8974,10279.0
2018-12-27 13:35:00,292.29,292.29,291.9,291.9,11616.0,268.8055,268.8055,268.4468,268.4468,11616.0
2018-12-27 13:40:00,291.86,292.11,291.78,291.78,13270.0,268.41,268.6399,268.3365,268.3365,13270.0
2018-12-27 13:45:00,291.82,291.84,290.93,291.06,12731.0,268.3732,268.3916,267.5548,267.6743,12731.0
2018-12-27 13:50:00,291.11,291.16,290.53,290.65,14420.0,267.7203,267.7663,267.1869,267.2972,14420.0
2018-12-27 13:55:00,290.65,291.22,290.64,291.02,15747.0,267.2972,267.8214,267.2881,267.6375,15747.0
2018-12-27 14:00:00,290.9,291.14,290.35,291.02,24467.0,267.5272,267.7479,267.0214,267.6375,24467.0
2018-12-27 14:05:00,290.99,291.36,290.47,290.47,16936.0,267.6099,267.9502,267.1317,267.1317,16936.0
2018-12-27 14:10:00,290.42,290.53,290.21,290.3,19446.0,267.0857,267.1869,266.8926,266.9754,19446.0
2018-12-27 14:15:00,290.16,290.16,289.62,289.86,27865.0,266.8466,266.8466,266.35,266.5707,27865.0
2018-12-27 14:20:00,289.82,290.28,289.73,290.02,18198.0,266.5339,266.957,266.4512,266.7179,18198.0
2018-12-27 14:25:00,290.06,290.47,289.77,290.47,16788.0,266.7547,267.1317,266.488,267.1317,16788.0
2018-12-27 14:30:00,290.44,290.47,289.75,290.1,21151.0,267.1041,267.1317,266.4696,266.7914,21151.0
2018-12-27 14:35:00,290.25,290.73,290.07,290.71,13257.0,266.9294,267.3708,266.7638,267.3524,13257.0
2018-12-27 14:40:00,290.6,292.11,290.6,292.07,75749.0,267.2513,268.6399,267.2513,268.6032,75749.0
2018-12-27 14:45:00,292.18,292.21,290.93,291.22,71400.0,268.7043,268.7319,267.5548,267.8214,71400.0
2018-12-27 14:50:00,291.12,292.47,290.95,291.98,22932.0,267.7295,268.971,267.5731,268.5204,22932.0
2018-12-27 14:55:00,291.93,292.22,291.6,292.14,25580.0,268.4744,268.7411,268.1709,268.6675,25580.0
2018-12-27 15:00:00,292.25,292.3,291.12,291.69,20542.0,268.7687,268.8147,267.7295,268.2537,20542.0
2018-12-27 15:05:00,291.74,292.06,291.11,291.89,13037.0,268.2997,268.594,267.7203,268.4376,13037.0
2018-12-27 15:10:00,291.79,293.17,291.49,293.17,36581.0,268.3457,269.6148,268.0698,269.6148,36581.0
2018-12-27 15:15:00,293.26,293.36,292.81,293.08,9977.0,269.6975,269.7895,269.2837,269.532,9977.0
2018-12-27 15:20:00,293.01,294.55,293.01,294.55,24231.0,269.4676,270.8839,269.4676,270.8839,24231.0
2018-12-27 15:25:00,294.48,295.54,294.29,295.32,36281.0,270.8195,271.7944,270.6448,271.592,36281.0
2018-12-27 15:30:00,295.41,296.05,294.56,295.87,37063.0,271.6748,272.2634,270.8931,272.0978,37063.0
2018-12-27 15:35:00,295.93,297.11,295.9,296.62,45847.0,272.153,273.2382,272.1254,272.7876,45847.0
2018-12-27 15:40:00,296.7,298.29,296.7,297.82,57949.0,272.8612,274.3234,272.8612,273.8912,57949.0
2018-12-27 15:45:00,297.97,298.0,296.93,297.75,39679.0,274.0291,274.0567,273.0727,273.8268,39679.0
2018-12-27 15:50:00,297.58,297.85,296.64,296.97,60722.0,273.6704,273.9188,272.806,273.1095,60722.0
2018-12-27 15:55:00,297.0,299.79,297.0,299.72,239819.0,273.137,275.7029,273.137,275.6385,239819.0
2018-12-28 09:30:00,300.39,300.74,299.74,300.0,37935.0,276.2547,276.5765,275.6569,275.896,37935.0
2018-12-28 09:35:00,299.93,300.3,299.36,300.19,46626.0,275.8316,276.1719,275.3074,276.0707,46626.0
2018-12-28 09:40:00,300.12,302.05,299.93,302.04,16483.0,276.0064,277.7813,275.8316,277.7721,16483.0
2018-12-28 09:45:00,302.04,302.87,301.89,301.89,45130.0,277.7721,278.5354,277.6342,277.6342,45130.0
2018-12-28 09:50:00,301.8,301.93,300.98,301.83,32667.0,277.5514,277.6709,276.7973,277.579,32667.0
2018-12-28 09:55:00,301.98,302.11,301.11,301.5,62308.0,277.7169,277.8365,276.9168,277.2755,62308.0
2018-12-28 10:00:00,301.43,301.69,300.33,300.46,24043.0,277.2111,277.4502,276.1995,276.319,24043.0
2018-12-28 10:05:00,300.45,300.98,300.45,300.49,21151.0,276.3099,276.7973,276.3099,276.3466,21151.0
2018-12-28 10:10:00,300.56,300.83,300.25,300.48,37440.0,276.411,276.6593,276.1259,276.3374,37440.0
2018-12-28 10:15:00,300.55,300.99,300.43,300.48,34277.0,276.4018,276.8065,276.2915,276.3374,34277.0
2018-12-28 10:20:00,300.4,300.59,299.46,299.49,10700.0,276.2639,276.4386,275.3994,275.427,10700.0
2018-12-28 10:25:00,299.46,299.81,298.89,299.11,24454.0,275.3994,275.7213,274.8752,275.0775,24454.0
2018-12-28 10:30:00,298.98,299.44,298.89,299.25,155983.0,274.958,275.381,274.8752,275.2063,155983.0
2018-12-28 10:35:00,299.2,299.24,297.99,298.74,15440.0,275.1603,275.1971,274.0475,274.7372,15440.0
2018-12-28 10:40:00,298.68,299.3,298.67,298.73,10743.0,274.6821,275.2522,274.6729,274.728,10743.0
2018-12-28 10:45:00,298.74,299.83,298.65,299.63,104514.0,274.7372,275.7397,274.6545,275.5557,104514.0
2018-12-28 10:50:00,299.75,300.29,299.37,299.51,35506.0,275.6661,276.1627,275.3166,275.4454,35506.0
2018-12-28 10:55:00,299.41,299.61,298.72,298.76,16558.0,275.3534,275.5373,274.7189,274.7556,16558.0
2018-12-28 11:00:00,298.91,299.0,298.37,298.47,15099.0,274.8936,274.9764,274.397,274.4889,15099.0
2018-12-28 11:05:00,298.45,299.13,298.2,299.06,13668.0,274.4705,275.0959,274.2406,275.0315,13668.0
2018-12-28 11:10:00,299.03,299.39,298.73,298.78,38354.0,275.0039,275.335,274.728,274.774,38354.0
2018-12-28 11:15:00,298.8,299.61,298.45,298.73,28175.0,274.7924,275.5373,274.4705,274.728,28175.0
2018-12-28 11:20:00,298.63,298.8,298.26,298.62,15449.0,274.6361,274.7924,274.2958,274.6269,15449.0
2018-12-28 11:25:00,298.56,299.19,298.36,298.9,58482.0,274.5717,275.1511,274.3878,274.8844,58482.0
2018-12-28 11:30:00,298.91,299.38,298.84,299.14,12370.0,274.8936,275.3258,274.8292,275.1051,12370.0
2018-12-28 11:35:00,299.24,299.85,299.24,299.85,14125.0,275.1971,275.7581,275.1971,275.7581,14125.0
2018-12-28 11:40:00,299.85,299.85,299.16,299.16,10271.0,275.7581,275.7581,275.1235,275.1235,10271.0
2018-12-28 11:45:00,299.23,299.23,298.45,298.67,12164.0,275.1879,275.1879,274.4705,274.6729,12164.0
2018-12-28 11:50:00,298.64,299.2,298.39,299.0,19192.0,274.6453,275.1603,274.4154,274.9764,19192.0
2018-12-28 11:55:00,298.9,299.12,298.63,298.95,20135.0,274.8844,275.0867,274.6361,274.9304,20135.0
2018-12-28 12:00:00,299.08,299.73,299.07,299.69,13942.0,275.0499,275.6477,275.0407,275.6109,13942.0
2018-12-28 12:05:00,299.68,300.02,299.55,299.79,17648.0,275.6017,275.9144,275.4822,275.7029,17648.0
2018-12-28 12:10:00,299.75,299.96,299.51,299.51,28623.0,275.6661,275.8592,275.4454,275.4454,28623.0
2018-12-28 12:15:00,299.51,299.51,298.8,298.96,7058.0,275.4454,275.4454,274.7924,274.9396,7058.0
2018-12-28 12:20:00,299.07,299.52,298.91,299.44,7488.0,275.0407,275.4546,274.8936,275.381,7488.0
2018-12-28 12:25:00,299.49,299.49,298.82,299.21,2917.0,275.427,275.427,274.8108,275.1695,2917.0
2018-12-28 12:30:00,299.24,299.42,299.03,299.07,10047.0,275.1971,275.3626,275.0039,275.0407,10047.0
2018-12-28 12:35:00,299.0,299.31,298.9,299.31,5475.0,274.9764,275.2614,274.8844,275.2614,5475.0
2018-12-28 12:40:00,299.31,299.64,299.31,299.46,6918.0,275.2614,275.5649,275.2614,275.3994,6918.0
2018-12-28 12:45:00,299.51,299.52,299.01,299.07,15024.0,275.4454,275.4546,274.9855,275.0407,15024.0
2018-12-28 12:50:00,299.06,299.21,298.78,299.21,16294.0,275.0315,275.1695,274.774,275.1695,16294.0
2018-12-28 12:55:00,299.16,299.18,298.22,298.22,13956.0,275.1235,275.1419,274.259,274.259,13956.0
2018-12-28 13:00:00,298.3,298.61,298.21,298.5,14736.0,274.3326,274.6177,274.2498,274.5165,14736.0
2018-12-28 13:05:00,298.33,298.77,298.16,298.77,18568.0,274.3602,274.7648,274.2038,274.7648,18568.0
2018-12-28 13:10:00,298.83,299.11,298.74,298.96,15319.0,274.82,275.0775,274.7372,274.9396,15319.0
2018-12-28 13:15:00,299.13,299.32,298.78,298.83,9521.0,275.0959,275.2706,274.774,274.82,9521.0
2018-12-28 13:20:00,298.7,298.8,297.98,298.0,13505.0,274.7005,274.7924,274.0383,274.0567,13505.0
2018-12-28 13:25:00,298.02,298.2,297.93,298.04,8085.0,274.0751,274.2406,273.9923,274.0935,8085.0
2018-12-28 13:30:00,298.14,298.15,297.62,297.8,24353.0,274.1855,274.1946,273.7072,273.8728,24353.0
2018-12-28 13:35:00,297.93,298.17,297.73,297.92,9834.0,273.9923,274.213,273.8084,273.9831,9834.0
2018-12-28 13:40:00,297.98,298.3,297.98,298.14,9080.0,274.0383,274.3326,274.0383,274.1855,9080.0
2018-12-28 13:45:00,298.23,298.92,298.23,298.92,14486.0,274.2682,274.9028,274.2682,274.9028,14486.0
2018-12-28 13:50:00,298.93,299.25,298.6,298.81,9818.0,274.912,275.2063,274.6085,274.8016,9818.0
2018-12-28 13:55:00,298.88,299.19,298.84,299.0,11446.0,274.866,275.1511,274.8292,274.9764,11446.0
2018-12-28 14:00:00,299.04,299.69,299.04,299.69,12113.0,275.0131,275.6109,275.0131,275.6109,12113.0
2018-12-28 14:05:00,299.71,300.49,299.71,300.49,31057.0,275.6293,276.3466,275.6293,276.3466,31057.0
2018-12-28 14:10:00,300.47,301.07,300.29,301.02,64425.0,276.3282,276.88,276.1627,276.8341,64425.0
2018-12-28 14:15:00,301.12,301.7,300.93,300.93,49053.0,276.926,277.4594,276.7513,276.7513,49053.0
2018-12-28 14:20:00,300.96,301.3,300.55,300.96,22961.0,276.7789,277.0916,276.4018,276.7789,22961.0
2018-12-28 14:25:00,301.0,301.11,300.76,300.88,16625.0,276.8157,276.9168,276.5949,276.7053,16625.0
2018-12-28 14:30:00,300.94,301.44,300.81,301.38,13948.0,276.7605,277.2203,276.6409,277.1651,13948.0
2018-12-28 14:35:00,301.43,302.32,301.3,302.32,29719.0,277.2111,278.0296,277.0916,278.0296,29719.0
2018-12-28 14:40:00,302.25,302.85,302.0,302.47,28136.0,277.9652,278.517,277.7353,278.1676,28136.0
2018-12-28 14:45:00,302.45,302.74,301.99,302.74,12798.0,278.1492,278.4159,277.7261,278.4159,12798.0
2018-12-28 14:50:00,302.53,303.36,302.43,303.09,21625.0,278.2227,278.986,278.1308,278.7377,21625.0
2018-12-28 14:55:00,303.17,303.18,302.57,302.64,9626.0,278.8113,278.8205,278.2595,278.3239,9626.0
2018-12-28 15:00:00,302.71,303.03,302.15,302.18,20510.0,278.3883,278.6826,277.8733,277.9009,20510.0
2018-12-28 15:05:00,301.88,301.97,301.07,301.46,37497.0,277.625,277.7077,276.88,277.2387,37497.0
2018-12-28 15:10:00,301.3,301.6,300.39,301.59,14157.0,277.0916,277.3675,276.2547,277.3583,14157.0
2018-12-28 15:15:00,301.52,301.57,300.53,300.55,14796.0,277.2939,277.3399,276.3834,276.4018,14796.0
2018-12-28 15:20:00,300.49,300.5,299.81,300.14,8790.0,276.3466,276.3558,275.7213,276.0248,8790.0
2018-12-28 15:25:00,300.26,300.27,298.67,299.26,18496.0,276.1351,276.1443,274.6729,275.2155,18496.0
2018-12-28 15:30:00,299.26,299.42,298.61,299.26,39585.0,275.2155,275.3626,274.6177,275.2155,39585.0
2018-12-28 15:35:00,299.14,299.74,298.68,298.8,37569.0,275.1051,275.6569,274.6821,274.7924,37569.0
2018-12-28 15:40:00,298.62,299.23,298.47,298.47,39960.0,274.6269,275.1879,274.4889,274.4889,39960.0
2018-12-28 15:45:00,298.55,299.33,298.54,299.3,63592.0,274.5625,275.2798,274.5533,275.2522,63592.0
2018-12-28 15:50:00,299.33,299.57,298.69,298.75,36772.0,275.2798,275.5006,274.6913,274.7464,36772.0
2018-12-28 15:55:00,298.73,299.6,298.73,299.51,120547.0,274.728,275.5281,274.728,275.4454,120547.0
2018-12-31 09:30:00,301.12,302.1,300.98,301.92,48797.0,276.926,277.8273,276.7973,277.6617,48797.0
2018-12-31 09:35:00,301.95,301.97,301.25,301.25,54750.0,277.6893,277.7077,277.0456,277.0456,54750.0
2018-12-31 09:40:00,301.34,301.34,300.4,300.44,14094.0,277.1283,277.1283,276.2639,276.3007,14094.0
2018-12-31 09:45:00,300.55,300.66,300.18,300.25,18514.0,276.4018,276.503,276.0615,276.1259,18514.0
2018-12-31 09:50:00,300.1,300.16,299.85,300.01,5723.0,275.988,276.0432,275.7581,275.9052,5723.0
2018-12-31 09:55:00,299.92,300.27,299.57,300.21,11298.0,275.8224,276.1443,275.5006,276.0891,11298.0
2018-12-31 10:00:00,300.5,301.08,300.28,300.85,13010.0,276.3558,276.8892,276.1535,276.6777,13010.0
2018-12-31 10:05:00,300.72,300.89,300.02,300.03,15792.0,276.5582,276.7145,275.9144,275.9236,15792.0
2018-12-31 10:10:00,300.03,300.54,299.96,299.97,28475.0,275.9236,276.3926,275.8592,275.8684,28475.0
2018-12-31 10:15:00,300.06,300.06,299.74,299.96,8693.0,275.9512,275.9512,275.6569,275.8592,8693.0
2018-12-31 10:20:00,299.87,300.3,299.71,299.84,7737.0,275.7765,276.1719,275.6293,275.7489,7737.0
2018-12-31 10:25:00,299.95,299.99,299.54,299.71,6543.0,275.85,275.8868,275.473,275.6293,6543.0
2018-12-31 10:30:00,299.74,299.83,299.3,299.71,14089.0,275.6569,275.7397,275.2522,275.6293,14089.0
2018-12-31 10:35:00,299.63,299.84,299.19,299.31,16577.0,275.5557,275.7489,275.1511,275.2614,16577.0
2018-12-31 10:40:00,299.24,299.91,299.23,299.91,22905.0,275.1971,275.8132,275.1879,275.8132,22905.0
2018-12-31 10:45:00,299.91,300.34,299.82,299.82,14319.0,275.8132,276.2087,275.7305,275.7305,14319.0
2018-12-31 10:50:00,299.56,299.75,299.25,299.25,6246.0,275.4914,275.6661,275.2063,275.2063,6246.0
2018-12-31 10:55:00,299.25,299.29,298.64,298.82,6369.0,275.2063,275.2431,274.6453,274.8108,6369.0
2018-12-31 11:00:00,298.86,299.03,298.33,299.02,6629.0,274.8476,275.0039,274.3602,274.9947,6629.0
2018-12-31 11:05:00,298.99,299.19,298.57,298.91,12159.0,274.9672,275.1511,274.5809,274.8936,12159.0
2018-12-31 11:10:00,298.8,298.81,298.45,298.64,11029.0,274.7924,274.8016,274.4705,274.6453,11029.0
2018-12-31 11:15:00,298.51,298.85,298.36,298.5,5226.0,274.5257,274.8384,274.3878,274.5165,5226.0
2018-12-31 11:20:00,298.56,298.62,298.23,298.44,99040.0,274.5717,274.6269,274.2682,274.4613,99040.0
2018-12-31 11:25:00,298.41,299.57,298.41,299.32,123977.0,274.4338,275.5006,274.4338,275.2706,123977.0
2018-12-31 11:30:00,299.41,299.41,298.02,298.43,136551.0,275.3534,275.3534,274.0751,274.4522,136551.0
2018-12-31 11:35:00,298.52,299.66,298.24,299.29,81040.0,274.5349,275.5833,274.2774,275.2431,81040.0
2018-12-31 11:40:00,299.18,299.19,298.41,298.62,90596.0,275.1419,275.1511,274.4338,274.6269,90596.0
2018-12-31 11:45:00,298.77,299.65,298.37,299.58,51654.0,274.7648,275.5741,274.397,275.5098,51654.0
2018-12-31 11:50:00,299.49,299.66,299.12,299.52,25596.0,275.427,275.5833,275.0867,275.4546,25596.0
2018-12-31 11:55:00,299.56,300.07,299.18,299.98,27812.0,275.4914,275.9604,275.1419,275.8776,27812.0
2018-12-31 12:00:00,300.03,300.13,299.82,299.91,34271.0,275.9236,276.0156,275.7305,275.8132,34271.0
2018-12-31 12:05:00,299.92,300.28,299.56,300.23,30129.0,275.8224,276.1535,275.4914,276.1075,30129.0
2018-12-31 12:10:00,300.24,300.53,299.61,300.34,27217.0,276.1167,276.3834,275.5373,276.2087,27217.0
2018-12-31 12:15:00,300.39,300.45,300.14,300.22,42368.0,276.2547,276.3099,276.0248,276.0983,42368.0
2018-12-31 12:20:00,300.04,300.45,299.95,300.42,30497.0,275.9328,276.3099,275.85,276.2823,30497.0
2018-12-31 12:25:00,300.42,300.55,300.07,300.51,47951.0,276.2823,276.4018,275.9604,276.365,47951.0
2018-12-31 12:30:00,300.57,300.74,300.29,300.54,29584.0,276.4202,276.5765,276.1627,276.3926,29584.0
2018-12-31 12:35:00,300.54,300.95,300.54,300.76,16495.0,276.3926,276.7697,276.3926,276.5949,16495.0
2018-12-31 12:40:00,300.77,301.03,300.51,301.02,28767.0,276.6041,276.8432,276.365,276.8341,28767.0
2018-12-31 12:45:00,300.91,301.05,300.82,300.92,34768.0,276.7329,276.8616,276.6501,276.7421,34768.0
2018-12-31 12:50:00,300.92,300.98,300.66,300.8,5198.0,276.7421,276.7973,276.503,276.6317,5198.0
2018-12-31 12:55:00,300.8,300.87,300.66,300.85,9018.0,276.6317,276.6961,276.503,276.6777,9018.0
2018-12-31 13:00:00,300.98,301.03,300.72,300.78,5620.0,276.7973,276.8432,276.5582,276.6133,5620.0
2018-12-31 13:05:00,300.85,301.25,300.85,301.25,84008.0,276.6777,277.0456,276.6777,277.0456,84008.0
2018-12-31 13:10:00,301.19,301.43,301.03,301.08,24225.0,276.9904,277.2111,276.8432,276.8892,24225.0
2018-12-31 13:15:00,301.13,301.6,301.13,301.47,6689.0,276.9352,277.3675,276.9352,277.2479,6689.0
2018-12-31 13:20:00,301.48,301.57,301.17,301.4,10211.0,277.2571,277.3399,276.972,277.1835,10211.0
2018-12-31 13:25:00,301.35,301.66,301.29,301.66,12326.0,277.1375,277.4226,277.0824,277.4226,12326.0
2018-12-31 13:30:00,301.66,301.66,301.41,301.45,4761.0,277.4226,277.4226,277.1927,277.2295,4761.0
2018-12-31 13:35:00,301.46,301.62,301.17,301.21,24372.0,277.2387,277.3858,276.972,277.0088,24372.0
2018-12-31 13:40:00,301.19,301.37,301.1,301.15,14987.0,276.9904,277.1559,276.9076,276.9536,14987.0
2018-12-31 13:45:00,301.02,301.03,300.76,300.91,31245.0,276.8341,276.8432,276.5949,276.7329,31245.0
2018-12-31 13:50:00,300.9,301.0,300.33,300.45,16124.0,276.7237,276.8157,276.1995,276.3099,16124.0
2018-12-31 13:55:00,300.51,300.63,300.39,300.53,20964.0,276.365,276.4754,276.2547,276.3834,20964.0
2018-12-31 14:00:00,300.45,300.52,299.94,300.33,50106.0,276.3099,276.3742,275.8408,276.1995,50106.0
2018-12-31 14:05:00,300.35,300.69,300.34,300.64,48594.0,276.2179,276.5306,276.2087,276.4846,48594.0
2018-12-31 14:10:00,300.36,300.56,300.03,300.14,15308.0,276.2271,276.411,275.9236,276.0248,15308.0
2018-12-31 14:15:00,300.15,300.68,299.91,300.6,15466.0,276.034,276.5214,275.8132,276.4478,15466.0
2018-12-31 14:20:00,300.53,300.54,299.67,300.0,17131.0,276.3834,276.3926,275.5925,275.896,17131.0
2018-12-31 14:25:00,299.76,300.1,299.58,299.75,8503.0,275.6753,275.988,275.5098,275.6661,8503.0
2018-12-31 14:30:00,299.74,299.85,299.5,299.53,13580.0,275.6569,275.7581,275.4362,275.4638,13580.0
2018-12-31 14:35:00,299.49,299.79,299.24,299.79,13402.0,275.427,275.7029,275.1971,275.7029,13402.0
2018-12-31 14:40:00,299.77,300.07,299.61,299.84,9240.0,275.6845,275.9604,275.5373,275.7489,9240.0
2018-12-31 14:45:00,299.79,300.32,299.66,300.15,11140.0,275.7029,276.1903,275.5833,276.034,11140.0
2018-12-31 14:50:00,300.16,300.8,300.16,300.73,26967.0,276.0432,276.6317,276.0432,276.5674,26967.0
2018-12-31 14:55:00,300.58,300.72,300.04,300.06,17468.0,276.4294,276.5582,275.9328,275.9512,17468.0
2018-12-31 15:00:00,300.11,300.73,300.06,300.21,12535.0,275.9972,276.5674,275.9512,276.0891,12535.0
2018-12-31 15:05:00,300.24,300.48,299.95,299.99,18101.0,276.1167,276.3374,275.85,275.8868,18101.0
2018-12-31 15:10:00,299.78,300.17,299.7,299.89,6225.0,275.6937,276.0523,275.6201,275.7948,6225.0
2018-12-31 15:15:00,299.99,300.25,299.52,300.25,16923.0,275.8868,276.1259,275.4546,276.1259,16923.0
2018-12-31 15:20:00,300.36,300.5,299.9,299.98,14659.0,276.2271,276.3558,275.804,275.8776,14659.0
2018-12-31 15:25:00,300.06,301.02,300.06,300.81,51755.0,275.9512,276.8341,275.9512,276.6409,51755.0
2018-12-31 15:30:00,300.89,301.74,300.84,301.51,51584.0,276.7145,277.4962,276.6685,277.2847,51584.0
2018-12-31 15:35:00,301.47,301.79,301.24,301.79,35559.0,277.2479,277.5422,277.0364,277.5422,35559.0
2018-12-31 15:40:00,301.73,302.21,301.65,302.0,55144.0,277.487,277.9284,277.4134,277.7353,55144.0
2018-12-31 15:45:00,301.99,302.28,301.43,301.72,71954.0,277.7261,277.9928,277.2111,277.4778,71954.0
2018-12-31 15:50:00,301.72,302.05,301.02,301.29,152522.0,277.4778,277.7813,276.8341,277.0824,152522.0
2018-12-31 15:55:00,301.25,302.6,301.25,302.58,213554.0,277.0456,278.2871,277.0456,278.2687,213554.0
2019-01-02 09:30:00,298.67,298.67,297.31,297.31,52101.0,274.6729,274.6729,273.4221,273.4221,52101.0
2019-01-02 09:35:00,297.29,297.58,296.71,296.82,54214.0,273.4037,273.6704,272.8703,272.9715,54214.0
2019-01-02 09:40:00,296.89,297.78,296.57,297.72,35236.0,273.0359,273.8544,272.7416,273.7992,35236.0
2019-01-02 09:45:00,297.87,298.22,297.84,297.85,7908.0,273.9371,274.259,273.9096,273.9188,7908.0
2019-01-02 09:50:00,297.83,298.19,297.28,297.58,9201.0,273.9004,274.2314,273.3945,273.6704,9201.0
2019-01-02 09:55:00,297.4,298.52,297.4,298.49,5001.0,273.5049,274.5349,273.5049,274.5073,5001.0
2019-01-02 10:00:00,298.6,298.9,297.87,298.86,10813.0,274.6085,274.8844,273.9371,274.8476,10813.0
2019-01-02 10:05:00,298.94,299.89,298.93,299.78,14164.0,274.9212,275.7948,274.912,275.6937,14164.0
2019-01-02 10:10:00,299.78,300.31,299.7,299.99,24974.0,275.6937,276.1811,275.6201,275.8868,24974.0
2019-01-02 10:15:00,300.08,300.24,299.57,300.04,25151.0,275.9696,276.1167,275.5006,275.9328,25151.0
2019-01-02 10:20:00,300.23,300.43,300.01,300.28,12147.0,276.1075,276.2915,275.9052,276.1535,12147.0
2019-01-02 10:25:00,300.65,301.07,300.13,300.25,31696.0,276.4938,276.88,276.0156,276.1259,31696.0
2019-01-02 10:30:00,300.26,300.26,299.34,299.57,16650.0,276.1351,276.1351,275.289,275.5006,16650.0
2019-01-02 10:35:00,299.43,299.82,299.29,299.71,15149.0,275.3718,275.7305,275.2431,275.6293,15149.0
2019-01-02 10:40:00,299.79,300.77,299.79,300.75,7010.0,275.7029,276.6041,275.7029,276.5857,7010.0
2019-01-02 10:45:00,300.64,300.8,300.45,300.45,8867.0,276.4846,276.6317,276.3099,276.3099,8867.0
2019-01-02 10:50:00,300.34,301.21,300.24,301.15,22087.0,276.2087,277.0088,276.1167,276.9536,22087.0
2019-01-02 10:55:00,301.1,301.8,300.98,301.3,11873.0,276.9076,277.5514,276.7973,277.0916,11873.0
2019-01-02 11:00:00,301.49,301.49,300.95,301.47,84364.0,277.2663,277.2663,276.7697,277.2479,84364.0
2019-01-02 11:05:00,301.72,302.16,301.62,302.06,42367.0,277.4778,277.8825,277.3858,277.7905,42367.0
2019-01-02 11:10:00,302.08,302.57,302.03,302.57,8038.0,277.8089,278.2595,277.7629,278.2595,8038.0
2019-01-02 11:15:00,302.69,302.85,302.07,302.72,19132.0,278.3699,278.517,277.7997,278.3975,19132.0
2019-01-02 11:20:00,302.77,303.05,302.37,302.69,22047.0,278.4434,278.7009,278.0756,278.3699,22047.0
2019-01-02 11:25:00,302.68,303.0,301.91,302.07,11175.0,278.3607,278.655,277.6525,277.7997,11175.0
2019-01-02 11:30:00,302.08,302.19,301.69,302.01,7754.0,277.8089,277.91,277.4502,277.7445,7754.0
2019-01-02 11:35:00,302.17,302.17,301.43,301.71,20247.0,277.8917,277.8917,277.2111,277.4686,20247.0
2019-01-02 11:40:00,301.62,302.69,301.55,302.63,19069.0,277.3858,278.3699,277.3215,278.3147,19069.0
2019-01-02 11:45:00,302.56,302.84,301.95,302.35,13725.0,278.2503,278.5078,277.6893,278.0572,13725.0
2019-01-02 11:50:00,302.2,302.2,301.59,301.59,9774.0,277.9192,277.9192,277.3583,277.3583,9774.0
2019-01-02 11:55:00,301.42,301.8,300.86,300.86,9022.0,277.2019,277.5514,276.6869,276.6869,9022.0
2019-01-02 12:00:00,300.76,301.01,300.59,300.7,5487.0,276.5949,276.8249,276.4386,276.5398,5487.0
2019-01-02 12:05:00,300.73,301.05,300.18,300.42,35123.0,276.5674,276.8616,276.0615,276.2823,35123.0
2019-01-02 12:10:00,300.56,300.56,299.93,300.24,4566.0,276.411,276.411,275.8316,276.1167,4566.0
2019-01-02 12:15:00,300.26,300.26,299.57,299.67,60871.0,276.1351,276.1351,275.5006,275.5925,60871.0
2019-01-02 12:20:00,299.63,299.76,299.19,299.41,76544.0,275.5557,275.6753,275.1511,275.3534,76544.0
2019-01-02 12:25:00,299.42,299.72,299.39,299.59,41085.0,275.3626,275.6385,275.335,275.5189,41085.0
2019-01-02 12:30:00,299.6,299.93,299.48,299.83,18939.0,275.5281,275.8316,275.4178,275.7397,18939.0
2019-01-02 12:35:00,299.78,300.75,299.65,300.75,11823.0,275.6937,276.5857,275.5741,276.5857,11823.0
2019-01-02 12:40:00,300.75,300.91,300.53,300.69,12060.0,276.5857,276.7329,276.3834,276.5306,12060.0
2019-01-02 12:45:00,300.7,301.19,300.7,300.81,6610.0,276.5398,276.9904,276.5398,276.6409,6610.0
2019-01-02 12:50:00,300.83,300.85,300.69,300.71,3250.0,276.6593,276.6777,276.5306,276.549,3250.0
2019-01-02 12:55:00,300.7,301.22,300.57,301.04,5280.0,276.5398,277.018,276.4202,276.8524,5280.0
2019-01-02 13:00:00,301.12,301.47,301.11,301.44,7490.0,276.926,277.2479,276.9168,277.2203,7490.0
2019-01-02 13:05:00,301.45,302.2,301.45,301.91,6507.0,277.2295,277.9192,277.2295,277.6525,6507.0
2019-01-02 13:10:00,302.02,302.11,301.7,301.85,4755.0,277.7537,277.8365,277.4594,277.5974,4755.0
2019-01-02 13:15:00,301.73,301.82,301.29,301.82,8269.0,277.487,277.5698,277.0824,277.5698,8269.0
2019-01-02 13:20:00,301.83,301.95,301.52,301.95,4133.0,277.579,277.6893,277.2939,277.6893,4133.0
2019-01-02 13:25:00,301.83,302.13,301.49,301.82,6053.0,277.579,277.8549,277.2663,277.5698,6053.0
2019-01-02 13:30:00,301.93,302.36,301.66,302.11,8437.0,277.6709,278.0664,277.4226,277.8365,8437.0
2019-01-02 13:35:00,302.06,302.06,301.54,301.54,1800.0,277.7905,277.7905,277.3123,277.3123,1800.0
2019-01-02 13:40:00,301.46,301.69,301.41,301.6,2800.0,277.2387,277.4502,277.1927,277.3675,2800.0
2019-01-02 13:45:00,301.53,301.93,301.53,301.8,4755.0,277.3031,277.6709,277.3031,277.5514,4755.0
2019-01-02 13:50:00,301.75,301.95,301.65,301.89,4599.0,277.5054,277.6893,277.4134,277.6342,4599.0
2019-01-02 13:55:00,301.93,302.45,301.84,302.45,2020.0,277.6709,278.1492,277.5882,278.1492,2020.0
2019-01-02 14:00:00,302.41,302.41,301.8,302.18,3000.0,278.1124,278.1124,277.5514,277.9009,3000.0
2019-01-02 14:05:00,302.16,302.16,301.44,301.55,9525.0,277.8825,277.8825,277.2203,277.3215,9525.0
2019-01-02 14:10:00,301.51,301.51,300.82,301.18,7556.0,277.2847,277.2847,276.6501,276.9812,7556.0
2019-01-02 14:15:00,301.1,301.39,301.07,301.23,10004.0,276.9076,277.1743,276.88,277.0272,10004.0
2019-01-02 14:20:00,301.19,301.69,301.14,301.68,2545.0,276.9904,277.4502,276.9444,277.441,2545.0
2019-01-02 14:25:00,301.66,301.73,301.4,301.4,3264.0,277.4226,277.487,277.1835,277.1835,3264.0
2019-01-02 14:30:00,301.51,302.22,301.51,301.96,5750.0,277.2847,277.9376,277.2847,277.6985,5750.0
2019-01-02 14:35:00,302.05,302.05,301.73,301.83,12005.0,277.7813,277.7813,277.487,277.579,12005.0
2019-01-02 14:40:00,301.85,301.85,300.95,301.56,9367.0,277.5974,277.5974,276.7697,277.3307,9367.0
2019-01-02 14:45:00,301.5,301.83,301.42,301.83,2995.0,277.2755,277.579,277.2019,277.579,2995.0
2019-01-02 14:50:00,301.77,301.77,301.37,301.37,6501.0,277.5238,277.5238,277.1559,277.1559,6501.0
2019-01-02 14:55:00,301.42,301.42,300.98,301.01,8030.0,277.2019,277.2019,276.7973,276.8249,8030.0
2019-01-02 15:00:00,300.86,301.59,300.77,300.91,16383.0,276.6869,277.3583,276.6041,276.7329,16383.0
2019-01-02 15:05:00,300.84,300.84,300.26,300.44,17690.0,276.6685,276.6685,276.1351,276.3007,17690.0
2019-01-02 15:10:00,300.3,300.74,299.91,300.74,19493.0,276.1719,276.5765,275.8132,276.5765,19493.0
2019-01-02 15:15:00,300.66,300.78,299.9,300.02,13882.0,276.503,276.6133,275.804,275.9144,13882.0
2019-01-02 15:20:00,300.07,300.47,299.89,300.19,18633.0,275.9604,276.3282,275.7948,276.0707,18633.0
2019-01-02 15:25:00,300.16,300.51,299.7,300.06,15440.0,276.0432,276.365,275.6201,275.9512,15440.0
2019-01-02 15:30:00,300.0,300.01,299.5,299.72,54559.0,275.896,275.9052,275.4362,275.6385,54559.0
2019-01-02 15:35:00,299.78,300.33,299.73,299.73,23841.0,275.6937,276.1995,275.6477,275.6477,23841.0
2019-01-02 15:40:00,299.72,300.1,299.59,299.81,46284.0,275.6385,275.988,275.5189,275.7213,46284.0
2019-01-02 15:45:00,299.82,300.42,299.81,300.14,35907.0,275.7305,276.2823,275.7213,276.0248,35907.0
2019-01-02 15:50:00,300.12,300.69,300.12,300.5,29250.0,276.0064,276.5306,276.0064,276.3558,29250.0
2019-01-02 15:55:00,300.48,301.78,300.48,301.58,188621.0,276.3374,277.533,276.3374,277.3491,188621.0
2019-01-03 09:30:00,300.32,300.32,299.55,299.84,48136.0,276.1903,276.1903,275.4822,275.7489,48136.0
2019-01-03 09:35:00,299.8,299.91,298.85,298.85,29713.0,275.7121,275.8132,274.8384,274.8384,29713.0
2019-01-03 09:40:00,298.75,299.38,298.59,298.98,17402.0,274.7464,275.3258,274.5993,274.958,17402.0
2019-01-03 09:45:00,299.09,299.09,298.38,298.38,16932.0,275.0591,275.0591,274.4062,274.4062,16932.0
2019-01-03 09:50:00,298.51,298.59,297.9,298.06,32598.0,274.5257,274.5993,273.9647,274.1119,32598.0
2019-01-03 09:55:00,298.09,298.66,298.07,298.64,4864.0,274.1395,274.6637,274.1211,274.6453,4864.0
2019-01-03 10:00:00,298.53,298.53,296.79,296.79,24324.0,274.5441,274.5441,272.9439,272.9439,24324.0
2019-01-03 10:05:00,296.82,297.12,296.35,296.43,15585.0,272.9715,273.2474,272.5393,272.6128,15585.0
2019-01-03 10:10:00,296.43,296.54,295.93,296.07,51542.0,272.6128,272.714,272.153,272.2818,51542.0
2019-01-03 10:15:00,296.0,296.62,295.66,296.55,13354.0,272.2174,272.7876,271.9047,272.7232,13354.0
2019-01-03 10:20:00,296.65,297.25,296.55,297.21,51932.0,272.8152,273.367,272.7232,273.3302,51932.0
2019-01-03 10:25:00,297.11,297.36,296.91,297.04,23319.0,273.2382,273.4681,273.0543,273.1738,23319.0
2019-01-03 10:30:00,296.98,296.98,296.07,296.42,12849.0,273.1187,273.1187,272.2818,272.6036,12849.0
2019-01-03 10:35:00,296.38,296.39,295.38,295.61,22848.0,272.5669,272.5761,271.6472,271.8587,22848.0
2019-01-03 10:40:00,295.98,296.59,295.69,295.95,14907.0,272.199,272.76,271.9323,272.1714,14907.0
2019-01-03 10:45:00,295.96,296.69,295.91,296.1,6041.0,272.1806,272.852,272.1346,272.3094,6041.0
2019-01-03 10:50:00,296.08,297.07,295.93,296.72,15914.0,272.291,273.2014,272.153,272.8795,15914.0
2019-01-03 10:55:00,296.71,297.79,296.71,297.7,9895.0,272.8703,273.8636,272.8703,273.7808,9895.0
2019-01-03 11:00:00,297.74,298.09,297.55,297.92,13804.0,273.8176,274.1395,273.6429,273.9831,13804.0
2019-01-03 11:05:00,297.77,297.88,297.38,297.61,8551.0,273.8452,273.9463,273.4865,273.698,8551.0
2019-01-03 11:10:00,297.82,298.89,297.82,298.83,17904.0,273.8912,274.8752,273.8912,274.82,17904.0
2019-01-03 11:15:00,298.85,299.4,298.85,299.02,14408.0,274.8384,275.3442,274.8384,274.9947,14408.0
2019-01-03 11:20:00,299.22,299.75,299.11,299.38,23152.0,275.1787,275.6661,275.0775,275.3258,23152.0
2019-01-03 11:25:00,299.3,299.31,298.79,298.96,10714.0,275.2522,275.2614,274.7832,274.9396,10714.0
2019-01-03 11:30:00,299.07,299.63,298.96,299.37,18237.0,275.0407,275.5557,274.9396,275.3166,18237.0
2019-01-03 11:35:00,299.57,300.9,299.57,300.86,16803.0,275.5006,276.7237,275.5006,276.6869,16803.0
2019-01-03 11:40:00,301.08,301.64,300.88,301.63,9894.0,276.8892,277.4042,276.7053,277.395,9894.0
2019-01-03 11:45:00,301.55,301.76,301.12,301.28,16097.0,277.3215,277.5146,276.926,277.0732,16097.0
2019-01-03 11:50:00,301.28,301.65,300.83,301.05,18964.0,277.0732,277.4134,276.6593,276.8616,18964.0
2019-01-03 11:55:00,301.01,301.59,300.81,301.05,13637.0,276.8249,277.3583,276.6409,276.8616,13637.0
2019-01-03 12:00:00,301.0,301.09,300.35,300.35,70911.0,276.8157,276.8984,276.2179,276.2179,70911.0
2019-01-03 12:05:00,300.33,300.33,300.02,300.12,2415.0,276.1995,276.1995,275.9144,276.0064,2415.0
2019-01-03 12:10:00,300.05,300.72,300.05,300.56,1458.0,275.942,276.5582,275.942,276.411,1458.0
2019-01-03 12:15:00,300.71,300.93,299.99,300.3,3455.0,276.549,276.7513,275.8868,276.1719,3455.0
2019-01-03 12:20:00,300.38,300.8,300.32,300.7,2370.0,276.2455,276.6317,276.1903,276.5398,2370.0
2019-01-03 12:25:00,300.82,300.82,300.27,300.44,1980.0,276.6501,276.6501,276.1443,276.3007,1980.0
2019-01-03 12:30:00,300.34,300.86,300.34,300.63,16787.0,276.2087,276.6869,276.2087,276.4754,16787.0
2019-01-03 12:35:00,300.72,300.72,299.83,300.01,1885.0,276.5582,276.5582,275.7397,275.9052,1885.0
2019-01-03 12:40:00,300.17,300.35,299.81,300.0,7041.0,276.0523,276.2179,275.7213,275.896,7041.0
2019-01-03 12:45:00,300.21,300.73,300.11,300.54,1500.0,276.0891,276.5674,275.9972,276.3926,1500.0
2019-01-03 12:50:00,300.56,300.96,300.56,300.94,3857.0,276.411,276.7789,276.411,276.7605,3857.0
2019-01-03 12:55:00,301.01,301.01,300.6,300.6,3800.0,276.8249,276.8249,276.4478,276.4478,3800.0
2019-01-03 13:00:00,300.64,300.64,300.04,300.07,5587.0,276.4846,276.4846,275.9328,275.9604,5587.0
2019-01-03 13:05:00,300.15,300.25,299.83,299.83,2075.0,276.034,276.1259,275.7397,275.7397,2075.0
2019-01-03 13:10:00,299.85,300.08,299.66,299.97,12878.0,275.7581,275.9696,275.5833,275.8684,12878.0
2019-01-03 13:15:00,299.88,299.88,298.25,298.39,30886.0,275.7856,275.7856,274.2866,274.4154,30886.0
2019-01-03 13:20:00,298.4,299.05,298.34,298.82,33311.0,274.4246,275.0223,274.3694,274.8108,33311.0
2019-01-03 13:25:00,298.87,299.16,298.67,299.02,28580.0,274.8568,275.1235,274.6729,274.9947,28580.0
2019-01-03 13:30:00,299.0,299.26,298.85,299.03,41513.0,274.9764,275.2155,274.8384,275.0039,41513.0
2019-01-03 13:35:00,299.07,299.84,298.73,299.84,32864.0,275.0407,275.7489,274.728,275.7489,32864.0
2019-01-03 13:40:00,299.84,300.25,299.63,300.17,40082.0,275.7489,276.1259,275.5557,276.0523,40082.0
2019-01-03 13:45:00,300.17,300.2,299.34,299.42,30336.0,276.0523,276.0799,275.289,275.3626,30336.0
2019-01-03 13:50:00,299.41,299.56,299.0,299.08,41866.0,275.3534,275.4914,274.9764,275.0499,41866.0
2019-01-03 13:55:00,299.02,299.09,298.73,298.9,29353.0,274.9947,275.0591,274.728,274.8844,29353.0
2019-01-03 14:00:00,298.89,299.25,298.73,298.94,47920.0,274.8752,275.2063,274.728,274.9212,47920.0
2019-01-03 14:05:00,298.9,299.38,298.85,299.28,12107.0,274.8844,275.3258,274.8384,275.2339,12107.0
2019-01-03 14:10:00,299.31,299.52,299.13,299.13,8188.0,275.2614,275.4546,275.0959,275.0959,8188.0
2019-01-03 14:15:00,299.0,299.35,298.69,299.3,4188.0,274.9764,275.2982,274.6913,275.2522,4188.0
2019-01-03 14:20:00,299.28,299.29,298.79,298.99,10686.0,275.2339,275.2431,274.7832,274.9672,10686.0
2019-01-03 14:25:00,298.72,299.58,298.67,299.58,9699.0,274.7189,275.5098,274.6729,275.5098,9699.0
2019-01-03 14:30:00,299.56,299.93,299.09,299.21,8413.0,275.4914,275.8316,275.0591,275.1695,8413.0
2019-01-03 14:35:00,299.37,299.37,298.73,299.17,3808.0,275.3166,275.3166,274.728,275.1327,3808.0
2019-01-03 14:40:00,298.96,299.17,298.76,298.76,1610.0,274.9396,275.1327,274.7556,274.7556,1610.0
2019-01-03 14:45:00,298.62,298.63,298.15,298.38,3054.0,274.6269,274.6361,274.1946,274.4062,3054.0
2019-01-03 14:50:00,298.38,298.51,298.04,298.04,2824.0,274.4062,274.5257,274.0935,274.0935,2824.0
2019-01-03 14:55:00,297.87,298.14,297.51,298.13,10715.0,273.9371,274.1855,273.6061,274.1763,10715.0
2019-01-03 15:00:00,298.11,298.22,297.7,297.7,5410.0,274.1579,274.259,273.7808,273.7808,5410.0
2019-01-03 15:05:00,297.78,297.8,297.65,297.79,2976.0,273.8544,273.8728,273.7348,273.8636,2976.0
2019-01-03 15:10:00,297.79,297.79,297.19,297.29,17855.0,273.8636,273.8636,273.3118,273.4037,17855.0
2019-01-03 15:15:00,297.4,297.93,297.28,297.87,8571.0,273.5049,273.9923,273.3945,273.9371,8571.0
2019-01-03 15:20:00,297.85,298.1,297.52,297.52,3983.0,273.9188,274.1487,273.6153,273.6153,3983.0
2019-01-03 15:25:00,297.43,297.77,297.29,297.57,2800.0,273.5325,273.8452,273.4037,273.6612,2800.0
2019-01-03 15:30:00,297.47,298.45,297.43,298.17,15665.0,273.5693,274.4705,273.5325,274.213,15665.0
2019-01-03 15:35:00,298.22,298.34,297.44,297.44,12478.0,274.259,274.3694,273.5417,273.5417,12478.0
2019-01-03 15:40:00,297.4,297.88,297.3,297.66,14374.0,273.5049,273.9463,273.4129,273.744,14374.0
2019-01-03 15:45:00,297.67,297.99,297.57,297.59,61136.0,273.7532,274.0475,273.6612,273.6796,61136.0
2019-01-03 15:50:00,297.55,297.76,297.04,297.24,31802.0,273.6429,273.836,273.1738,273.3578,31802.0
2019-01-03 15:55:00,297.27,297.4,296.48,296.76,196217.0,273.3854,273.5049,272.6588,272.9163,196217.0
2019-01-04 09:30:00,300.56,300.97,300.37,300.69,21360.0,276.411,276.7881,276.2363,276.5306,21360.0
2019-01-04 09:35:00,300.63,302.13,300.54,301.73,43994.0,276.4754,277.8549,276.3926,277.487,43994.0
2019-01-04 09:40:00,301.64,302.48,301.32,302.18,24299.0,277.4042,278.1767,277.1099,277.9009,24299.0
2019-01-04 09:45:00,302.28,302.94,302.07,302.93,55601.0,277.9928,278.5998,277.7997,278.5906,55601.0
2019-01-04 09:50:00,302.98,303.92,302.69,303.23,46450.0,278.6366,279.501,278.3699,278.8665,46450.0
2019-01-04 09:55:00,303.2,303.28,302.81,302.94,16794.0,278.8389,278.9125,278.4802,278.5998,16794.0
2019-01-04 10:00:00,303.24,304.11,303.24,303.92,14997.0,278.8757,279.6758,278.8757,279.501,14997.0
2019-01-04 10:05:00,303.85,304.04,303.53,303.92,9951.0,279.4367,279.6114,279.1424,279.501,9951.0
2019-01-04 10:10:00,304.08,304.27,303.31,303.31,22029.0,279.6482,279.8229,278.9401,278.9401,22029.0
2019-01-04 10:15:00,303.35,303.95,303.29,303.64,13493.0,278.9768,279.5286,278.9217,279.2435,13493.0
2019-01-04 10:20:00,303.62,305.09,303.12,304.97,20280.0,279.2252,280.577,278.7653,280.4667,20280.0
2019-01-04 10:25:00,305.1,306.2,305.1,306.2,13948.0,280.5862,281.5979,280.5862,281.5979,13948.0
2019-01-04 10:30:00,306.35,306.51,305.63,305.63,8333.0,281.7358,281.8829,281.0737,281.0737,8333.0
2019-01-04 10:35:00,305.71,305.95,305.61,305.61,5178.0,281.1472,281.3679,281.0553,281.0553,5178.0
2019-01-04 10:40:00,305.75,305.75,304.98,304.98,9508.0,281.184,281.184,280.4759,280.4759,9508.0
2019-01-04 10:45:00,305.01,305.58,305.01,305.28,8016.0,280.5035,281.0277,280.5035,280.7518,8016.0
2019-01-04 10:50:00,305.35,305.72,305.21,305.26,3004.0,280.8162,281.1564,280.6874,280.7334,3004.0
2019-01-04 10:55:00,305.25,305.82,305.12,305.82,5863.0,280.7242,281.2484,280.6046,281.2484,5863.0
2019-01-04 11:00:00,305.7,306.63,305.49,306.62,14192.0,281.138,281.9933,280.9449,281.9841,14192.0
2019-01-04 11:05:00,306.36,306.36,306.0,306.3,3454.0,281.745,281.745,281.4139,281.6898,3454.0
2019-01-04 11:10:00,306.38,306.81,306.01,306.01,13956.0,281.7634,282.1588,281.4231,281.4231,13956.0
2019-01-04 11:15:00,305.94,305.95,305.27,305.86,9193.0,281.3587,281.3679,280.7426,281.2852,9193.0
2019-01-04 11:20:00,305.95,305.95,304.98,305.04,13054.0,281.3679,281.3679,280.4759,280.5311,13054.0
2019-01-04 11:25:00,305.09,305.23,304.51,304.74,13318.0,280.577,280.7058,280.0436,280.2552,13318.0
2019-01-04 11:30:00,304.79,305.04,304.49,305.01,11958.0,280.3011,280.5311,280.0252,280.5035,11958.0
2019-01-04 11:35:00,304.69,304.79,304.19,304.54,12154.0,280.2092,280.3011,279.7494,280.0712,12154.0
2019-01-04 11:40:00,304.51,305.15,304.46,304.89,6094.0,280.0436,280.6322,279.9977,280.3931,6094.0
2019-01-04 11:45:00,305.01,305.62,305.01,305.55,5000.0,280.5035,281.0645,280.5035,281.0001,5000.0
2019-01-04 11:50:00,305.64,306.07,305.64,305.9,14232.0,281.0829,281.4783,281.0829,281.322,14232.0
2019-01-04 11:55:00,305.89,305.89,305.5,305.86,5143.0,281.3128,281.3128,280.9541,281.2852,5143.0
2019-01-04 12:00:00,305.67,305.81,304.73,304.91,3679.0,281.1104,281.2392,280.246,280.4115,3679.0
2019-01-04 12:05:00,304.98,305.62,304.94,305.62,9408.0,280.4759,281.0645,280.4391,281.0645,9408.0
2019-01-04 12:10:00,305.61,305.78,305.52,305.7,5035.0,281.0553,281.2116,280.9725,281.138,5035.0
2019-01-04 12:15:00,305.65,306.36,305.65,306.32,6654.0,281.092,281.745,281.092,281.7082,6654.0
2019-01-04 12:20:00,306.35,306.35,305.75,305.75,4731.0,281.7358,281.7358,281.184,281.184,4731.0
2019-01-04 12:25:00,305.79,306.17,305.79,306.0,5835.0,281.2208,281.5703,281.2208,281.4139,5835.0
2019-01-04 12:30:00,306.06,306.13,305.53,305.93,6613.0,281.4691,281.5335,280.9817,281.3496,6613.0
2019-01-04 12:35:00,305.89,306.19,305.84,306.06,4804.0,281.3128,281.5887,281.2668,281.4691,4804.0
2019-01-04 12:40:00,306.21,306.47,306.05,306.45,3008.0,281.6071,281.8462,281.4599,281.8278,3008.0
2019-01-04 12:45:00,306.35,306.75,306.11,306.68,7142.0,281.7358,282.1037,281.5151,282.0393,7142.0
2019-01-04 12:50:00,306.74,306.82,306.48,306.58,6516.0,282.0945,282.168,281.8554,281.9473,6516.0
2019-01-04 12:55:00,306.66,306.8,306.53,306.53,3667.0,282.0209,282.1496,281.9013,281.9013,3667.0
2019-01-04 13:00:00,306.62,307.12,306.61,307.11,6702.0,281.9841,282.4439,281.9749,282.4347,6702.0
2019-01-04 13:05:00,307.21,307.53,307.21,307.52,72830.0,282.5267,282.821,282.5267,282.8118,72830.0
2019-01-04 13:10:00,307.49,307.49,306.93,306.93,10786.0,282.7842,282.7842,282.2692,282.2692,10786.0
2019-01-04 13:15:00,306.94,307.06,306.82,306.97,6158.0,282.2784,282.3888,282.168,282.306,6158.0
2019-01-04 13:20:00,306.94,307.1,306.67,306.67,11331.0,282.2784,282.4255,282.0301,282.0301,11331.0
2019-01-04 13:25:00,306.71,306.82,306.6,306.8,3994.0,282.0669,282.168,281.9657,282.1496,3994.0
2019-01-04 13:30:00,306.85,307.26,306.83,307.07,3917.0,282.1956,282.5727,282.1772,282.398,3917.0
2019-01-04 13:35:00,307.07,307.08,306.56,306.59,4079.0,282.398,282.4072,281.9289,281.9565,4079.0
2019-01-04 13:40:00,306.47,306.5,306.01,306.02,4318.0,281.8462,281.8738,281.4231,281.4323,4318.0
2019-01-04 13:45:00,306.07,306.37,305.81,306.37,6842.0,281.4783,281.7542,281.2392,281.7542,6842.0
2019-01-04 13:50:00,306.39,306.57,306.2,306.34,3436.0,281.7726,281.9381,281.5979,281.7266,3436.0
2019-01-04 13:55:00,306.42,306.65,306.21,306.33,3565.0,281.8002,282.0117,281.6071,281.7174,3565.0
2019-01-04 14:00:00,306.39,306.45,305.95,306.27,3019.0,281.7726,281.8278,281.3679,281.6622,3019.0
2019-01-04 14:05:00,306.22,306.22,305.63,305.82,3040.0,281.6163,281.6163,281.0737,281.2484,3040.0
2019-01-04 14:10:00,305.82,306.06,305.79,305.92,1815.0,281.2484,281.4691,281.2208,281.3404,1815.0
2019-01-04 14:15:00,305.85,306.37,305.83,306.09,7120.0,281.276,281.7542,281.2576,281.4967,7120.0
2019-01-04 14:20:00,306.14,306.56,306.05,306.5,16801.0,281.5427,281.9289,281.4599,281.8738,16801.0
2019-01-04 14:25:00,306.58,306.63,306.33,306.56,7163.0,281.9473,281.9933,281.7174,281.9289,7163.0
2019-01-04 14:30:00,306.58,306.95,306.5,306.95,19140.0,281.9473,282.2876,281.8738,282.2876,19140.0
2019-01-04 14:35:00,306.98,307.21,306.88,306.98,12922.0,282.3152,282.5267,282.2232,282.3152,12922.0
2019-01-04 14:40:00,307.02,307.26,306.84,307.08,21606.0,282.352,282.5727,282.1864,282.4072,21606.0
2019-01-04 14:45:00,307.02,307.05,306.2,306.72,11350.0,282.352,282.3796,281.5979,282.0761,11350.0
2019-01-04 14:50:00,306.64,306.69,306.38,306.58,8373.0,282.0025,282.0485,281.7634,281.9473,8373.0
2019-01-04 14:55:00,306.44,306.59,306.03,306.03,21528.0,281.8186,281.9565,281.4415,281.4415,21528.0
2019-01-04 15:00:00,306.0,306.67,306.0,306.67,12720.0,281.4139,282.0301,281.4139,282.0301,12720.0
2019-01-04 15:05:00,306.74,306.92,306.43,306.43,21127.0,282.0945,282.26,281.8094,281.8094,21127.0
2019-01-04 15:10:00,306.37,306.71,306.27,306.57,8370.0,281.7542,282.0669,281.6622,281.9381,8370.0
2019-01-04 15:15:00,306.79,306.99,306.54,306.73,8803.0,282.1405,282.3244,281.9105,282.0853,8803.0
2019-01-04 15:20:00,306.78,306.81,306.02,306.03,5502.0,282.1313,282.1588,281.4323,281.4415,5502.0
2019-01-04 15:25:00,305.99,306.27,305.82,306.23,19953.0,281.4047,281.6622,281.2484,281.6254,19953.0
2019-01-04 15:30:00,306.14,306.67,306.08,306.63,16981.0,281.5427,282.0301,281.4875,281.9933,16981.0
2019-01-04 15:35:00,306.67,306.69,306.1,306.14,9296.0,282.0301,282.0485,281.5059,281.5427,9296.0
2019-01-04 15:40:00,306.17,306.35,306.07,306.26,19897.0,281.5703,281.7358,281.4783,281.653,19897.0
2019-01-04 15:45:00,306.32,306.68,306.3,306.34,27717.0,281.7082,282.0393,281.6898,281.7266,27717.0
2019-01-04 15:50:00,306.35,306.52,306.11,306.15,34256.0,281.7358,281.8921,281.5151,281.5519,34256.0
2019-01-04 15:55:00,306.22,306.67,306.18,306.42,101764.0,281.6163,282.0301,281.5795,281.8002,101764.0
2019-01-07 09:30:00,306.72,306.85,306.26,306.26,31927.0,282.0761,282.1956,281.653,281.653,31927.0
2019-01-07 09:35:00,306.04,306.73,305.32,306.61,28649.0,281.4507,282.0853,280.7886,281.9749,28649.0
2019-01-07 09:40:00,306.58,307.49,306.57,307.32,19345.0,281.9473,282.7842,281.9381,282.6279,19345.0
2019-01-07 09:45:00,307.11,307.67,307.06,307.3,8907.0,282.4347,282.9497,282.3888,282.6095,8907.0
2019-01-07 09:50:00,307.18,307.24,306.3,306.5,7782.0,282.4991,282.5543,281.6898,281.8738,7782.0
2019-01-07 09:55:00,306.47,307.09,306.47,307.09,12086.0,281.8462,282.4163,281.8462,282.4163,12086.0
2019-01-07 10:00:00,306.76,307.99,306.74,307.99,12198.0,282.1129,283.244,282.0945,283.244,12198.0
2019-01-07 10:05:00,307.97,308.15,307.68,308.09,9843.0,283.2256,283.3912,282.9589,283.336,9843.0
2019-01-07 10:10:00,308.02,308.03,307.7,307.72,28280.0,283.2716,283.2808,282.9773,282.9957,28280.0
2019-01-07 10:15:00,307.72,308.12,307.64,307.83,8481.0,282.9957,283.3636,282.9222,283.0969,8481.0
2019-01-07 10:20:00,307.73,308.44,307.32,308.38,90136.0,283.0049,283.6579,282.6279,283.6027,90136.0
2019-01-07 10:25:00,308.21,308.43,307.71,307.71,27472.0,283.4464,283.6487,282.9865,282.9865,27472.0
2019-01-07 10:30:00,307.6,308.3,307.41,308.3,20245.0,282.8854,283.5291,282.7106,283.5291,20245.0
2019-01-07 10:35:00,308.35,308.35,307.71,308.07,10529.0,283.5751,283.5751,282.9865,283.3176,10529.0
2019-01-07 10:40:00,308.04,308.77,307.95,308.5,9262.0,283.29,283.9614,283.2073,283.7131,9262.0
2019-01-07 10:45:00,308.42,308.73,308.3,308.44,15902.0,283.6395,283.9246,283.5291,283.6579,15902.0
2019-01-07 10:50:00,308.54,309.16,308.54,308.9,18991.0,283.7498,284.32,283.7498,284.0809,18991.0
2019-01-07 10:55:00,308.8,308.8,308.29,308.7,17210.0,283.989,283.989,283.5199,283.897,17210.0
2019-01-07 11:00:00,308.67,309.4,308.6,309.18,8025.0,283.8694,284.5407,283.805,284.3384,8025.0
2019-01-07 11:05:00,309.05,309.28,308.59,308.97,10688.0,284.2189,284.4304,283.7958,284.1453,10688.0
2019-01-07 11:10:00,309.08,309.31,308.92,309.04,3317.0,284.2465,284.458,284.0993,284.2097,3317.0
2019-01-07 11:15:00,309.24,309.53,309.08,309.38,6159.0,284.3936,284.6603,284.2465,284.5224,6159.0
2019-01-07 11:20:00,309.5,309.73,309.27,309.51,10719.0,284.6327,284.8442,284.4212,284.6419,10719.0
2019-01-07 11:25:00,309.53,309.61,309.05,309.47,5375.0,284.6603,284.7339,284.2189,284.6051,5375.0
2019-01-07 11:30:00,309.52,309.62,309.05,309.41,15888.0,284.6511,284.7431,284.2189,284.5499,15888.0
2019-01-07 11:35:00,309.43,310.02,309.36,309.85,29809.0,284.5683,285.1109,284.504,284.9546,29809.0
2019-01-07 11:40:00,309.79,310.22,309.61,310.22,14005.0,284.8994,285.2949,284.7339,285.2949,14005.0
2019-01-07 11:45:00,310.18,310.54,310.15,310.4,5418.0,285.2581,285.5892,285.2305,285.4604,5418.0
2019-01-07 11:50:00,310.45,310.73,310.37,310.64,16344.0,285.5064,285.7639,285.4328,285.6811,16344.0
2019-01-07 11:55:00,310.6,311.13,310.58,311.06,2820.0,285.6443,286.1317,285.6259,286.0674,2820.0
2019-01-07 12:00:00,311.07,311.19,310.7,310.7,10021.0,286.0766,286.1869,285.7363,285.7363,10021.0
2019-01-07 12:05:00,310.74,310.87,310.13,310.22,9808.0,285.7731,285.8926,285.2121,285.2949,9808.0
2019-01-07 12:10:00,310.31,310.44,310.11,310.42,5184.0,285.3776,285.4972,285.1937,285.4788,5184.0
2019-01-07 12:15:00,310.45,310.64,310.35,310.5,7250.0,285.5064,285.6811,285.4144,285.5524,7250.0
2019-01-07 12:20:00,310.52,310.88,310.52,310.78,4404.0,285.5708,285.9018,285.5708,285.8099,4404.0
2019-01-07 12:25:00,310.85,311.16,310.84,311.0,7888.0,285.8742,286.1593,285.865,286.0122,7888.0
2019-01-07 12:30:00,311.07,311.41,310.76,311.39,5400.0,286.0766,286.3893,285.7915,286.3709,5400.0
2019-01-07 12:35:00,311.4,311.4,311.07,311.38,5217.0,286.3801,286.3801,286.0766,286.3617,5217.0
2019-01-07 12:40:00,311.42,311.44,310.95,311.13,8817.0,286.3984,286.4168,285.9662,286.1317,8817.0
2019-01-07 12:45:00,311.25,311.44,311.01,311.11,3167.0,286.2421,286.4168,286.0214,286.1134,3167.0
2019-01-07 12:50:00,311.11,311.17,310.74,311.17,2317.0,286.1134,286.1685,285.7731,286.1685,2317.0
2019-01-07 12:55:00,311.18,311.32,311.0,311.14,4698.0,286.1777,286.3065,286.0122,286.1409,4698.0
2019-01-07 13:00:00,311.11,311.46,311.09,311.35,4255.0,286.1134,286.4352,286.095,286.3341,4255.0
2019-01-07 13:05:00,311.41,311.46,311.16,311.38,1627.0,286.3893,286.4352,286.1593,286.3617,1627.0
2019-01-07 13:10:00,311.45,311.76,311.45,311.66,3527.0,286.426,286.7111,286.426,286.6192,3527.0
2019-01-07 13:15:00,311.65,311.94,311.55,311.86,2104.0,286.61,286.8767,286.518,286.8031,2104.0
2019-01-07 13:20:00,311.97,312.11,311.56,311.79,4481.0,286.9043,287.033,286.5272,286.7387,4481.0
2019-01-07 13:25:00,311.89,311.91,311.51,311.69,5139.0,286.8307,286.8491,286.4812,286.6468,5139.0
2019-01-07 13:30:00,311.65,311.99,311.56,311.99,3863.0,286.61,286.9227,286.5272,286.9227,3863.0
2019-01-07 13:35:00,312.03,312.14,311.89,312.05,9300.0,286.9594,287.0606,286.8307,286.9778,9300.0
2019-01-07 13:40:00,311.8,312.07,311.77,311.9,5464.0,286.7479,286.9962,286.7203,286.8399,5464.0
2019-01-07 13:45:00,311.83,311.93,311.11,311.11,11993.0,286.7755,286.8675,286.1134,286.1134,11993.0
2019-01-07 13:50:00,310.89,310.96,310.74,310.95,4492.0,285.911,285.9754,285.7731,285.9662,4492.0
2019-01-07 13:55:00,310.79,311.08,310.68,310.7,7350.0,285.8191,286.0858,285.7179,285.7363,7350.0
2019-01-07 14:00:00,310.74,311.1,310.72,311.01,6398.0,285.7731,286.1042,285.7547,286.0214,6398.0
2019-01-07 14:05:00,310.9,310.95,310.36,310.51,6950.0,285.9202,285.9662,285.4236,285.5616,6950.0
2019-01-07 14:10:00,310.38,310.61,310.36,310.57,5691.0,285.442,285.6535,285.4236,285.6167,5691.0
2019-01-07 14:15:00,310.56,310.94,310.45,310.91,20160.0,285.6075,285.957,285.5064,285.9294,20160.0
2019-01-07 14:20:00,310.91,311.06,310.75,310.75,5262.0,285.9294,286.0674,285.7823,285.7823,5262.0
2019-01-07 14:25:00,310.82,310.94,310.38,310.39,5268.0,285.8467,285.957,285.442,285.4512,5268.0
2019-01-07 14:30:00,310.36,310.58,310.25,310.37,7150.0,285.4236,285.6259,285.3225,285.4328,7150.0
2019-01-07 14:35:00,310.32,310.32,309.88,309.89,6051.0,285.3868,285.3868,284.9822,284.9914,6051.0
2019-01-07 14:40:00,309.95,310.11,309.71,309.88,5299.0,285.0466,285.1937,284.8258,284.9822,5299.0
2019-01-07 14:45:00,309.84,309.98,309.68,309.93,15884.0,284.9454,285.0741,284.7983,285.0282,15884.0
2019-01-07 14:50:00,309.91,309.91,309.25,309.37,12476.0,285.0098,285.0098,284.4028,284.5132,12476.0
2019-01-07 14:55:00,309.21,309.35,309.07,309.31,10464.0,284.366,284.4948,284.2373,284.458,10464.0
2019-01-07 15:00:00,309.31,310.03,309.3,309.91,9591.0,284.458,285.1201,284.4488,285.0098,9591.0
2019-01-07 15:05:00,310.0,310.21,309.77,310.12,11018.0,285.0925,285.2857,284.881,285.2029,11018.0
2019-01-07 15:10:00,310.22,310.47,310.0,310.38,10701.0,285.2949,285.5248,285.0925,285.442,10701.0
2019-01-07 15:15:00,310.49,310.56,310.25,310.46,3130.0,285.5432,285.6075,285.3225,285.5156,3130.0
2019-01-07 15:20:00,310.48,310.65,310.36,310.58,7976.0,285.534,285.6903,285.4236,285.6259,7976.0
2019-01-07 15:25:00,310.61,310.84,310.56,310.56,14969.0,285.6535,285.865,285.6075,285.6075,14969.0
2019-01-07 15:30:00,310.57,310.67,309.84,310.3,19043.0,285.6167,285.7087,284.9454,285.3684,19043.0
2019-01-07 15:35:00,310.29,310.69,310.15,310.38,9153.0,285.3592,285.7271,285.2305,285.442,9153.0
2019-01-07 15:40:00,310.33,310.37,310.01,310.22,8401.0,285.396,285.4328,285.1017,285.2949,8401.0
2019-01-07 15:45:00,310.25,310.56,310.25,310.42,17890.0,285.3225,285.6075,285.3225,285.4788,17890.0
2019-01-07 15:50:00,310.4,310.4,309.98,309.98,40236.0,285.4604,285.4604,285.0741,285.0741,40236.0
2019-01-07 15:55:00,309.97,310.18,309.51,309.83,92482.0,285.065,285.2581,284.6419,284.9362,92482.0
2019-01-08 09:30:00,312.44,313.08,312.44,312.71,32260.0,287.3365,287.9251,287.3365,287.5848,32260.0
2019-01-08 09:35:00,312.77,312.92,312.41,312.46,34268.0,287.64,287.7779,287.3089,287.3549,34268.0
2019-01-08 09:40:00,312.55,313.28,312.39,312.94,26942.0,287.4377,288.109,287.2905,287.7963,26942.0
2019-01-08 09:45:00,312.71,312.93,312.11,312.63,16800.0,287.5848,287.7871,287.033,287.5112,16800.0
2019-01-08 09:50:00,312.57,312.63,311.91,311.93,11120.0,287.456,287.5112,286.8491,286.8675,11120.0
2019-01-08 09:55:00,312.1,312.17,311.72,312.1,11859.0,287.0238,287.0882,286.6743,287.0238,11859.0
2019-01-08 10:00:00,312.2,312.97,312.2,312.97,4320.0,287.1158,287.8239,287.1158,287.8239,4320.0
2019-01-08 10:05:00,313.07,313.21,312.86,312.92,3184.0,287.9159,288.0446,287.7227,287.7779,3184.0
2019-01-08 10:10:00,312.82,312.83,311.64,311.75,13158.0,287.686,287.6952,286.6008,286.7019,13158.0
2019-01-08 10:15:00,311.76,311.84,311.11,311.23,13530.0,286.7111,286.7847,286.1134,286.2237,13530.0
2019-01-08 10:20:00,311.24,311.42,311.23,311.23,4952.0,286.2329,286.3984,286.2237,286.2237,4952.0
2019-01-08 10:25:00,311.6,312.09,311.56,311.84,7842.0,286.564,287.0146,286.5272,286.7847,7842.0
2019-01-08 10:30:00,311.91,312.06,311.09,311.27,10841.0,286.8491,286.987,286.095,286.2605,10841.0
2019-01-08 10:35:00,311.28,311.56,310.99,311.56,23124.0,286.2697,286.5272,286.003,286.5272,23124.0
2019-01-08 10:40:00,311.5,311.5,310.89,310.91,7674.0,286.472,286.472,285.911,285.9294,7674.0
2019-01-08 10:45:00,310.91,310.95,310.68,310.81,9647.0,285.9294,285.9662,285.7179,285.8375,9647.0
2019-01-08 10:50:00,310.84,310.95,310.48,310.63,7061.0,285.865,285.9662,285.534,285.6719,7061.0
2019-01-08 10:55:00,310.67,311.13,310.65,311.09,5516.0,285.7087,286.1317,285.6903,286.095,5516.0
2019-01-08 11:00:00,311.15,311.79,311.01,311.64,6319.0,286.1501,286.7387,286.0214,286.6008,6319.0
2019-01-08 11:05:00,311.73,311.94,311.28,311.65,11270.0,286.6835,286.8767,286.2697,286.61,11270.0
2019-01-08 11:10:00,311.67,311.67,311.05,311.06,15181.0,286.6284,286.6284,286.0582,286.0674,15181.0
2019-01-08 11:15:00,311.11,312.0,311.09,311.81,12167.0,286.1134,286.9318,286.095,286.7571,12167.0
2019-01-08 11:20:00,311.88,312.13,311.63,311.96,2528.0,286.8215,287.0514,286.5916,286.8951,2528.0
2019-01-08 11:25:00,312.1,312.15,311.75,311.84,10238.0,287.0238,287.0698,286.7019,286.7847,10238.0
2019-01-08 11:30:00,311.8,311.8,311.35,311.35,9409.0,286.7479,286.7479,286.3341,286.3341,9409.0
2019-01-08 11:35:00,311.23,311.38,311.05,311.38,1580.0,286.2237,286.3617,286.0582,286.3617,1580.0
2019-01-08 11:40:00,311.54,311.79,311.53,311.77,3604.0,286.5088,286.7387,286.4996,286.7203,3604.0
2019-01-08 11:45:00,311.74,311.97,311.73,311.95,881.0,286.6927,286.9043,286.6835,286.8859,881.0
2019-01-08 11:50:00,312.01,312.1,311.7,312.1,3303.0,286.941,287.0238,286.656,287.0238,3303.0
2019-01-08 11:55:00,312.37,312.84,312.35,312.84,2163.0,287.2721,287.7044,287.2537,287.7044,2163.0
2019-01-08 12:00:00,312.78,313.15,312.78,313.15,7654.0,287.6492,287.9894,287.6492,287.9894,7654.0
2019-01-08 12:05:00,313.23,313.29,312.91,313.12,9853.0,288.063,288.1182,287.7687,287.9619,9853.0
2019-01-08 12:10:00,313.34,313.53,313.03,313.52,5246.0,288.1642,288.3389,287.8791,288.3297,5246.0
2019-01-08 12:15:00,313.52,313.65,313.3,313.65,8569.0,288.3297,288.4493,288.1274,288.4493,8569.0
2019-01-08 12:20:00,313.59,313.7,313.4,313.7,8444.0,288.3941,288.4953,288.2194,288.4953,8444.0
2019-01-08 12:25:00,313.71,313.99,313.55,313.55,7693.0,288.5045,288.762,288.3573,288.3573,7693.0
2019-01-08 12:30:00,313.62,313.84,313.34,313.35,8650.0,288.4217,288.624,288.1642,288.1734,8650.0
2019-01-08 12:35:00,313.27,313.49,313.11,313.15,23040.0,288.0998,288.3021,287.9527,287.9894,23040.0
2019-01-08 12:40:00,313.13,313.75,313.13,313.57,11546.0,287.9711,288.5412,287.9711,288.3757,11546.0
2019-01-08 12:45:00,313.61,313.73,312.57,312.72,28730.0,288.4125,288.5228,287.456,287.594,28730.0
2019-01-08 12:50:00,312.65,313.17,312.55,313.17,26330.0,287.5296,288.0078,287.4377,288.0078,26330.0
2019-01-08 12:55:00,313.02,313.19,312.88,313.1,18132.0,287.8699,288.0262,287.7411,287.9435,18132.0
2019-01-08 13:00:00,313.1,313.58,313.0,313.38,23444.0,287.9435,288.3849,287.8515,288.201,23444.0
2019-01-08 13:05:00,313.31,313.4,313.13,313.13,5400.0,288.1366,288.2194,287.9711,287.9711,5400.0
2019-01-08 13:10:00,313.34,313.75,313.24,313.61,14361.0,288.1642,288.5412,288.0722,288.4125,14361.0
2019-01-08 13:15:00,313.68,313.7,313.4,313.43,5431.0,288.4769,288.4953,288.2194,288.247,5431.0
2019-01-08 13:20:00,313.45,313.74,313.45,313.74,6806.0,288.2653,288.532,288.2653,288.532,6806.0
2019-01-08 13:25:00,313.53,313.67,313.43,313.64,6043.0,288.3389,288.4677,288.247,288.4401,6043.0
2019-01-08 13:30:00,313.58,314.09,313.58,313.95,3966.0,288.3849,288.8539,288.3849,288.7252,3966.0
2019-01-08 13:35:00,313.96,313.96,313.75,313.85,3032.0,288.7344,288.7344,288.5412,288.6332,3032.0
2019-01-08 13:40:00,313.68,313.79,313.62,313.62,983.0,288.4769,288.578,288.4217,288.4217,983.0
2019-01-08 13:45:00,313.54,313.76,313.33,313.76,98434.0,288.3481,288.5504,288.155,288.5504,98434.0
2019-01-08 13:50:00,313.74,314.2,313.69,314.13,19208.0,288.532,288.9551,288.4861,288.8907,19208.0
2019-01-08 13:55:00,314.14,314.14,313.88,313.88,3646.0,288.8999,288.8999,288.6608,288.6608,3646.0
2019-01-08 14:00:00,313.87,313.92,313.67,313.78,3934.0,288.6516,288.6976,288.4677,288.5688,3934.0
2019-01-08 14:05:00,313.82,313.82,313.65,313.8,5442.0,288.6056,288.6056,288.4493,288.5872,5442.0
2019-01-08 14:10:00,313.84,314.0,313.84,313.97,3346.0,288.624,288.7712,288.624,288.7436,3346.0
2019-01-08 14:15:00,313.98,314.07,313.8,313.97,15903.0,288.7528,288.8355,288.5872,288.7436,15903.0
2019-01-08 14:20:00,313.91,313.95,313.56,313.66,5969.0,288.6884,288.7252,288.3665,288.4585,5969.0
2019-01-08 14:25:00,313.66,313.84,313.56,313.61,2708.0,288.4585,288.624,288.3665,288.4125,2708.0
2019-01-08 14:30:00,313.55,313.93,313.53,313.84,10683.0,288.3573,288.7068,288.3389,288.624,10683.0
2019-01-08 14:35:00,313.77,314.01,313.64,313.94,7544.0,288.5596,288.7803,288.4401,288.716,7544.0
2019-01-08 14:40:00,313.94,314.08,313.92,314.04,3005.0,288.716,288.8447,288.6976,288.8079,3005.0
2019-01-08 14:45:00,313.92,314.05,313.7,314.04,3001.0,288.6976,288.8171,288.4953,288.8079,3001.0
2019-01-08 14:50:00,314.02,314.02,313.57,313.91,5171.0,288.7895,288.7895,288.3757,288.6884,5171.0
2019-01-08 14:55:00,313.87,313.94,313.69,313.86,8467.0,288.6516,288.716,288.4861,288.6424,8467.0
2019-01-08 15:00:00,313.82,314.03,313.66,313.73,6503.0,288.6056,288.7987,288.4585,288.5228,6503.0
2019-01-08 15:05:00,313.73,313.93,313.45,313.83,4884.0,288.5228,288.7068,288.2653,288.6148,4884.0
2019-01-08 15:10:00,313.82,314.02,313.78,314.02,5176.0,288.6056,288.7895,288.5688,288.7895,5176.0
2019-01-08 15:15:00,314.11,314.31,314.03,314.29,4582.0,288.8723,289.0562,288.7987,289.0379,4582.0
2019-01-08 15:20:00,314.34,314.37,314.04,314.37,9309.0,289.0838,289.1114,288.8079,289.1114,9309.0
2019-01-08 15:25:00,314.39,314.56,314.21,314.56,12405.0,289.1298,289.2862,288.9643,289.2862,12405.0
2019-01-08 15:30:00,314.6,314.96,314.49,314.8,14233.0,289.3229,289.654,289.2218,289.5069,14233.0
2019-01-08 15:35:00,314.87,315.01,314.85,314.89,14536.0,289.5713,289.7,289.5529,289.5896,14536.0
2019-01-08 15:40:00,314.9,314.9,314.57,314.8,4560.0,289.5988,289.5988,289.2954,289.5069,4560.0
2019-01-08 15:45:00,314.83,315.04,314.68,314.71,13452.0,289.5345,289.7276,289.3965,289.4241,13452.0
2019-01-08 15:50:00,314.65,314.91,314.5,314.9,21815.0,289.3689,289.608,289.231,289.5988,21815.0
2019-01-08 15:55:00,314.93,315.05,314.83,314.97,53770.0,289.6264,289.7368,289.5345,289.6632,53770.0
2019-01-09 09:30:00,316.27,317.16,316.24,317.16,22604.0,290.8588,291.6773,290.8312,291.6773,22604.0
2019-01-09 09:35:00,317.1,317.17,316.51,316.52,23487.0,291.6221,291.6865,291.0795,291.0887,23487.0
2019-01-09 09:40:00,316.36,316.64,316.0,316.23,20563.0,290.9415,291.199,290.6105,290.822,20563.0
2019-01-09 09:45:00,316.41,316.57,316.1,316.39,24903.0,290.9875,291.1347,290.7024,290.9691,24903.0
2019-01-09 09:50:00,316.42,317.27,316.42,317.12,8511.0,290.9967,291.7784,290.9967,291.6405,8511.0
2019-01-09 09:55:00,317.15,317.16,316.83,317.15,14710.0,291.6681,291.6773,291.3738,291.6681,14710.0
2019-01-09 10:00:00,317.16,317.46,316.86,317.32,17617.0,291.6773,291.9532,291.4014,291.8244,17617.0
2019-01-09 10:05:00,317.33,317.58,316.81,317.33,34347.0,291.8336,292.0635,291.3554,291.8336,34347.0
2019-01-09 10:10:00,317.41,317.58,317.17,317.17,3308.0,291.9072,292.0635,291.6865,291.6865,3308.0
2019-01-09 10:15:00,316.94,317.57,316.94,317.41,8784.0,291.4749,292.0543,291.4749,291.9072,8784.0
2019-01-09 10:20:00,317.54,317.67,317.4,317.52,9009.0,292.0267,292.1463,291.898,292.0083,9009.0
2019-01-09 10:25:00,317.62,317.7,317.35,317.52,9130.0,292.1003,292.1739,291.852,292.0083,9130.0
2019-01-09 10:30:00,317.18,317.18,316.44,316.47,16968.0,291.6957,291.6957,291.0151,291.0427,16968.0
2019-01-09 10:35:00,316.44,316.7,316.17,316.43,7491.0,291.0151,291.2542,290.7668,291.0059,7491.0
2019-01-09 10:40:00,316.36,316.49,315.86,315.92,16138.0,290.9415,291.0611,290.4817,290.5369,16138.0
2019-01-09 10:45:00,315.85,315.85,315.51,315.77,7731.0,290.4725,290.4725,290.1598,290.3989,7731.0
2019-01-09 10:50:00,315.81,315.86,315.5,315.72,5917.0,290.4357,290.4817,290.1506,290.353,5917.0
2019-01-09 10:55:00,315.47,315.78,315.42,315.78,1900.0,290.123,290.4081,290.0771,290.4081,1900.0
2019-01-09 11:00:00,315.77,316.57,315.77,316.53,7393.0,290.3989,291.1347,290.3989,291.0979,7393.0
2019-01-09 11:05:00,316.63,316.93,316.61,316.92,15714.0,291.1898,291.4657,291.1714,291.4565,15714.0
2019-01-09 11:10:00,316.93,317.13,316.69,316.89,26891.0,291.4657,291.6497,291.245,291.429,26891.0
2019-01-09 11:15:00,316.84,317.03,316.61,316.93,9964.0,291.383,291.5577,291.1714,291.4657,9964.0
2019-01-09 11:20:00,316.93,317.36,316.54,317.29,5542.0,291.4657,291.8612,291.1071,291.7968,5542.0
2019-01-09 11:25:00,317.26,317.5,317.21,317.4,2320.0,291.7692,291.9899,291.7232,291.898,2320.0
2019-01-09 11:30:00,317.2,317.44,317.08,317.3,9164.0,291.714,291.9348,291.6037,291.806,9164.0
2019-01-09 11:35:00,317.41,317.64,317.13,317.19,2224.0,291.9072,292.1187,291.6497,291.7048,2224.0
2019-01-09 11:40:00,317.38,317.38,316.99,317.15,1569.0,291.8796,291.8796,291.5209,291.6681,1569.0
2019-01-09 11:45:00,317.12,317.79,317.12,317.61,24921.0,291.6405,292.2566,291.6405,292.0911,24921.0
2019-01-09 11:50:00,317.7,318.08,317.37,318.08,3100.0,292.1739,292.5233,291.8704,292.5233,3100.0
2019-01-09 11:55:00,317.93,317.93,317.41,317.41,4642.0,292.3854,292.3854,291.9072,291.9072,4642.0
2019-01-09 12:00:00,317.3,317.63,317.3,317.53,6304.0,291.806,292.1095,291.806,292.0175,6304.0
2019-01-09 12:05:00,317.43,317.67,317.31,317.34,3721.0,291.9256,292.1463,291.8152,291.8428,3721.0
2019-01-09 12:10:00,317.45,317.69,317.42,317.6,6135.0,291.944,292.1647,291.9164,292.0819,6135.0
2019-01-09 12:15:00,317.76,317.86,317.63,317.85,2378.0,292.229,292.321,292.1095,292.3118,2378.0
2019-01-09 12:20:00,317.86,317.99,317.73,317.99,2876.0,292.321,292.4406,292.2015,292.4406,2876.0
2019-01-09 12:25:00,317.98,318.06,317.77,317.81,6250.0,292.4314,292.5049,292.2382,292.275,6250.0
2019-01-09 12:30:00,317.84,318.04,317.75,317.99,65394.0,292.3026,292.4866,292.2199,292.4406,65394.0
2019-01-09 12:35:00,318.07,318.15,317.94,318.08,35058.0,292.5141,292.5877,292.3946,292.5233,35058.0
2019-01-09 12:40:00,318.07,318.32,318.07,318.32,17592.0,292.5141,292.7441,292.5141,292.7441,17592.0
2019-01-09 12:45:00,318.3,318.52,318.24,318.26,14879.0,292.7257,292.928,292.6705,292.6889,14879.0
2019-01-09 12:50:00,318.3,318.52,318.27,318.42,31426.0,292.7257,292.928,292.6981,292.836,31426.0
2019-01-09 12:55:00,318.35,318.55,318.35,318.38,11229.0,292.7716,292.9556,292.7716,292.7992,11229.0
2019-01-09 13:00:00,318.37,318.37,318.17,318.31,1605.0,292.79,292.79,292.6061,292.7349,1605.0
2019-01-09 13:05:00,318.32,318.35,318.07,318.24,5657.0,292.7441,292.7716,292.5141,292.6705,5657.0
2019-01-09 13:10:00,318.04,318.26,318.04,318.26,1050.0,292.4866,292.6889,292.4866,292.6889,1050.0
2019-01-09 13:15:00,318.33,318.42,318.27,318.37,7258.0,292.7533,292.836,292.6981,292.79,7258.0
2019-01-09 13:20:00,318.31,318.47,318.31,318.39,1922.0,292.7349,292.882,292.7349,292.8084,1922.0
2019-01-09 13:25:00,318.44,318.46,318.25,318.26,2128.0,292.8544,292.8728,292.6797,292.6889,2128.0
2019-01-09 13:30:00,318.33,318.33,317.96,317.97,3288.0,292.7533,292.7533,292.413,292.4222,3288.0
2019-01-09 13:35:00,317.96,318.04,317.88,317.88,1281.0,292.413,292.4866,292.3394,292.3394,1281.0
2019-01-09 13:40:00,317.82,318.08,317.82,317.91,900.0,292.2842,292.5233,292.2842,292.367,900.0
2019-01-09 13:45:00,317.91,317.91,317.78,317.83,818.0,292.367,292.367,292.2474,292.2934,818.0
2019-01-09 13:50:00,317.68,317.68,317.4,317.5,3603.0,292.1555,292.1555,291.898,291.9899,3603.0
2019-01-09 13:55:00,317.5,317.65,317.49,317.65,2317.0,291.9899,292.1279,291.9807,292.1279,2317.0
2019-01-09 14:00:00,317.71,318.07,317.57,317.79,8585.0,292.1831,292.5141,292.0543,292.2566,8585.0
2019-01-09 14:05:00,317.94,318.29,317.84,318.29,2491.0,292.3946,292.7165,292.3026,292.7165,2491.0
2019-01-09 14:10:00,318.33,318.33,318.01,318.01,7291.0,292.7533,292.7533,292.459,292.459,7291.0
2019-01-09 14:15:00,318.22,318.22,317.28,317.33,7295.0,292.6521,292.6521,291.7876,291.8336,7295.0
2019-01-09 14:20:00,317.24,317.44,317.09,317.26,2114.0,291.7508,291.9348,291.6129,291.7692,2114.0
2019-01-09 14:25:00,317.43,317.56,317.3,317.46,3362.0,291.9256,292.0451,291.806,291.9532,3362.0
2019-01-09 14:30:00,317.29,317.76,317.19,317.72,5509.0,291.7968,292.229,291.7048,292.1923,5509.0
2019-01-09 14:35:00,317.83,317.99,317.77,317.99,1943.0,292.2934,292.4406,292.2382,292.4406,1943.0
2019-01-09 14:40:00,317.87,318.12,317.87,318.12,1200.0,292.3302,292.5601,292.3302,292.5601,1200.0
2019-01-09 14:45:00,318.15,318.64,318.14,318.64,7635.0,292.5877,293.0383,292.5785,293.0383,7635.0
2019-01-09 14:50:00,318.67,318.7,318.49,318.66,8223.0,293.0659,293.0935,292.9004,293.0567,8223.0
2019-01-09 14:55:00,318.67,318.67,318.39,318.51,5568.0,293.0659,293.0659,292.8084,292.9188,5568.0
2019-01-09 15:00:00,318.53,318.78,318.43,318.58,6677.0,292.9372,293.1671,292.8452,292.9832,6677.0
2019-01-09 15:05:00,318.6,318.66,318.53,318.59,777.0,293.0016,293.0567,292.9372,292.9924,777.0
2019-01-09 15:10:00,318.64,318.76,318.39,318.49,1196.0,293.0383,293.1487,292.8084,292.9004,1196.0
2019-01-09 15:15:00,318.5,318.8,318.5,318.79,7771.0,292.9096,293.1855,292.9096,293.1763,7771.0
2019-01-09 15:20:00,318.77,318.95,318.74,318.78,7377.0,293.1579,293.3234,293.1303,293.1671,7377.0
2019-01-09 15:25:00,318.77,319.0,318.69,318.78,17705.0,293.1579,293.3694,293.0843,293.1671,17705.0
2019-01-09 15:30:00,318.75,318.87,318.38,318.81,6872.0,293.1395,293.2499,292.7992,293.1947,6872.0
2019-01-09 15:35:00,318.69,318.69,318.25,318.29,9511.0,293.0843,293.0843,292.6797,292.7165,9511.0
2019-01-09 15:40:00,318.37,318.38,317.94,318.16,6459.0,292.79,292.7992,292.3946,292.5969,6459.0
2019-01-09 15:45:00,318.12,318.19,317.54,317.69,37082.0,292.5601,292.6245,292.0267,292.1647,37082.0
2019-01-09 15:50:00,317.64,317.64,317.38,317.39,35992.0,292.1187,292.1187,291.8796,291.8888,35992.0
2019-01-09 15:55:00,317.39,318.12,317.34,317.99,115169.0,291.8888,292.5601,291.8428,292.4406,115169.0
2019-01-10 09:30:00,316.29,316.65,315.77,315.77,19297.0,290.8772,291.2082,290.3989,290.3989,19297.0
2019-01-10 09:35:00,315.73,316.34,315.57,316.1,47041.0,290.3622,290.9231,290.215,290.7024,47041.0
2019-01-10 09:40:00,316.02,316.21,315.86,316.07,26523.0,290.6289,290.8036,290.4817,290.6748,26523.0
2019-01-10 09:45:00,315.99,316.35,315.93,316.17,30582.0,290.6013,290.9323,290.5461,290.7668,30582.0
2019-01-10 09:50:00,316.26,316.73,315.96,316.03,17634.0,290.8496,291.2818,290.5737,290.638,17634.0
2019-01-10 09:55:00,315.89,316.32,315.64,316.29,10851.0,290.5093,290.9047,290.2794,290.8772,10851.0
2019-01-10 10:00:00,316.27,316.83,316.18,316.52,2184.0,290.8588,291.3738,290.776,291.0887,2184.0
2019-01-10 10:05:00,316.53,317.25,316.53,317.23,3470.0,291.0979,291.76,291.0979,291.7416,3470.0
2019-01-10 10:10:00,317.26,317.44,317.07,317.07,2941.0,291.7692,291.9348,291.5945,291.5945,2941.0
2019-01-10 10:15:00,317.01,317.01,316.56,316.95,8395.0,291.5393,291.5393,291.1255,291.4841,8395.0
2019-01-10 10:20:00,317.03,317.66,316.97,317.51,6447.0,291.5577,292.1371,291.5025,291.9991,6447.0
2019-01-10 10:25:00,317.52,317.69,317.29,317.69,22050.0,292.0083,292.1647,291.7968,292.1647,22050.0
2019-01-10 10:30:00,317.57,317.85,317.57,317.74,6336.0,292.0543,292.3118,292.0543,292.2107,6336.0
2019-01-10 10:35:00,317.75,317.82,317.5,317.82,4160.0,292.2199,292.2842,291.9899,292.2842,4160.0
2019-01-10 10:40:00,317.92,317.92,317.54,317.68,2450.0,292.3762,292.3762,292.0267,292.1555,2450.0
2019-01-10 10:45:00,317.59,317.76,317.28,317.66,14237.0,292.0727,292.229,291.7876,292.1371,14237.0
2019-01-10 10:50:00,317.71,318.0,317.71,317.95,10827.0,292.1831,292.4498,292.1831,292.4038,10827.0
2019-01-10 10:55:00,317.92,318.1,317.77,318.08,2072.0,292.3762,292.5417,292.2382,292.5233,2072.0
2019-01-10 11:00:00,317.96,318.0,317.73,317.88,6588.0,292.413,292.4498,292.2015,292.3394,6588.0
2019-01-10 11:05:00,318.05,318.36,318.0,318.25,2996.0,292.4957,292.7808,292.4498,292.6797,2996.0
2019-01-10 11:10:00,318.24,318.5,318.15,318.47,4622.0,292.6705,292.9096,292.5877,292.882,4622.0
2019-01-10 11:15:00,318.47,318.7,318.35,318.37,9193.0,292.882,293.0935,292.7716,292.79,9193.0
2019-01-10 11:20:00,318.35,318.74,318.27,318.54,3620.0,292.7716,293.1303,292.6981,292.9464,3620.0
2019-01-10 11:25:00,318.34,318.47,318.26,318.36,1945.0,292.7624,292.882,292.6889,292.7808,1945.0
2019-01-10 11:30:00,318.39,318.89,318.39,318.89,53854.0,292.8084,293.2683,292.8084,293.2683,53854.0
2019-01-10 11:35:00,318.99,319.17,318.99,319.13,5693.0,293.3602,293.5258,293.3602,293.489,5693.0
2019-01-10 11:40:00,319.21,319.21,318.98,318.99,3398.0,293.5625,293.5625,293.351,293.3602,3398.0
2019-01-10 11:45:00,319.07,319.17,318.95,319.17,900.0,293.4338,293.5258,293.3234,293.5258,900.0
2019-01-10 11:50:00,319.11,319.43,318.85,319.21,5424.0,293.4706,293.7649,293.2315,293.5625,5424.0
2019-01-10 11:55:00,319.27,319.33,319.03,319.32,1606.0,293.6177,293.6729,293.397,293.6637,1606.0
2019-01-10 12:00:00,319.42,319.63,319.2,319.28,8040.0,293.7557,293.9488,293.5534,293.6269,8040.0
2019-01-10 12:05:00,319.03,319.05,318.75,318.75,4968.0,293.397,293.4154,293.1395,293.1395,4968.0
2019-01-10 12:10:00,318.83,319.02,318.77,318.95,5248.0,293.2131,293.3878,293.1579,293.3234,5248.0
2019-01-10 12:15:00,319.09,319.3,319.03,319.23,3576.0,293.4522,293.6453,293.397,293.5809,3576.0
2019-01-10 12:20:00,319.1,319.41,319.09,319.4,7180.0,293.4614,293.7465,293.4522,293.7373,7180.0
2019-01-10 12:25:00,319.41,319.64,319.28,319.58,2256.0,293.7465,293.958,293.6269,293.9028,2256.0
2019-01-10 12:30:00,319.63,319.7,319.38,319.42,3717.0,293.9488,294.0132,293.7189,293.7557,3717.0
2019-01-10 12:35:00,319.4,319.6,319.4,319.56,3175.0,293.7373,293.9212,293.7373,293.8844,3175.0
2019-01-10 12:40:00,319.5,319.5,319.18,319.26,2700.0,293.8292,293.8292,293.535,293.6085,2700.0
2019-01-10 12:45:00,319.39,319.9,319.18,319.58,3040.0,293.7281,294.1971,293.535,293.9028,3040.0
2019-01-10 12:50:00,319.62,319.99,319.61,319.78,2236.0,293.9396,294.2799,293.9304,294.0867,2236.0
2019-01-10 12:55:00,319.73,319.73,319.43,319.72,5250.0,294.0408,294.0408,293.7649,294.0316,5250.0
2019-01-10 13:00:00,319.76,319.76,319.33,319.48,3999.0,294.0684,294.0684,293.6729,293.8109,3999.0
2019-01-10 13:05:00,319.61,319.61,318.61,318.61,3266.0,293.9304,293.9304,293.0108,293.0108,3266.0
2019-01-10 13:10:00,318.77,318.78,318.39,318.39,2057.0,293.1579,293.1671,292.8084,292.8084,2057.0
2019-01-10 13:15:00,318.1,318.43,318.04,318.17,1863.0,292.5417,292.8452,292.4866,292.6061,1863.0
2019-01-10 13:20:00,318.18,318.18,317.95,318.11,1537.0,292.6153,292.6153,292.4038,292.5509,1537.0
2019-01-10 13:25:00,318.02,318.3,318.0,318.28,4033.0,292.4682,292.7257,292.4498,292.7073,4033.0
2019-01-10 13:30:00,318.3,318.3,317.93,318.24,4648.0,292.7257,292.7257,292.3854,292.6705,4648.0
2019-01-10 13:35:00,318.23,318.23,317.72,317.82,6705.0,292.6613,292.6613,292.1923,292.2842,6705.0
2019-01-10 13:40:00,317.71,317.75,317.41,317.56,6418.0,292.1831,292.2199,291.9072,292.0451,6418.0
2019-01-10 13:45:00,317.67,317.87,317.6,317.87,5164.0,292.1463,292.3302,292.0819,292.3302,5164.0
2019-01-10 13:50:00,317.98,318.14,317.85,317.98,2798.0,292.4314,292.5785,292.3118,292.4314,2798.0
2019-01-10 13:55:00,318.07,318.5,318.06,318.5,8014.0,292.5141,292.9096,292.5049,292.9096,8014.0
2019-01-10 14:00:00,318.47,318.79,318.47,318.59,5283.0,292.882,293.1763,292.882,292.9924,5283.0
2019-01-10 14:05:00,318.75,319.19,318.65,319.18,12043.0,293.1395,293.5442,293.0475,293.535,12043.0
2019-01-10 14:10:00,319.28,319.53,319.17,319.4,9063.0,293.6269,293.8568,293.5258,293.7373,9063.0
2019-01-10 14:15:00,319.57,319.78,319.43,319.78,8596.0,293.8936,294.0867,293.7649,294.0867,8596.0
2019-01-10 14:20:00,319.78,320.14,319.75,319.88,134384.0,294.0867,294.4178,294.0592,294.1787,134384.0
2019-01-10 14:25:00,319.9,319.9,319.65,319.72,7636.0,294.1971,294.1971,293.9672,294.0316,7636.0
2019-01-10 14:30:00,319.73,319.78,319.5,319.67,4636.0,294.0408,294.0867,293.8292,293.9856,4636.0
2019-01-10 14:35:00,319.65,319.81,319.47,319.53,5643.0,293.9672,294.1143,293.8017,293.8568,5643.0
2019-01-10 14:40:00,319.69,320.1,319.69,319.93,7577.0,294.004,294.381,294.004,294.2247,7577.0
2019-01-10 14:45:00,319.94,319.94,319.43,319.49,16742.0,294.2339,294.2339,293.7649,293.8201,16742.0
2019-01-10 14:50:00,319.51,319.56,319.21,319.3,3982.0,293.8384,293.8844,293.5625,293.6453,3982.0
2019-01-10 14:55:00,319.27,319.7,319.16,319.7,5334.0,293.6177,294.0132,293.5166,294.0132,5334.0
2019-01-10 15:00:00,319.65,319.86,319.63,319.83,5127.0,293.9672,294.1603,293.9488,294.1327,5127.0
2019-01-10 15:05:00,319.76,320.0,319.68,319.82,5313.0,294.0684,294.2891,293.9948,294.1235,5313.0
2019-01-10 15:10:00,319.76,319.81,319.49,319.81,21967.0,294.0684,294.1143,293.8201,294.1143,21967.0
2019-01-10 15:15:00,319.83,319.87,319.68,319.76,7694.0,294.1327,294.1695,293.9948,294.0684,7694.0
2019-01-10 15:20:00,319.81,319.83,319.63,319.82,8927.0,294.1143,294.1327,293.9488,294.1235,8927.0
2019-01-10 15:25:00,319.86,319.98,319.84,319.84,12036.0,294.1603,294.2707,294.1419,294.1419,12036.0
2019-01-10 15:30:00,319.92,320.2,319.74,319.95,38474.0,294.2155,294.473,294.05,294.2431,38474.0
2019-01-10 15:35:00,319.94,320.05,319.82,320.01,14778.0,294.2339,294.3351,294.1235,294.2983,14778.0
2019-01-10 15:40:00,320.1,320.34,320.1,320.33,33505.0,294.381,294.6018,294.381,294.5926,33505.0
2019-01-10 15:45:00,320.4,320.4,320.05,320.05,25198.0,294.6569,294.6569,294.3351,294.3351,25198.0
2019-01-10 15:50:00,320.1,320.6,320.1,320.37,20482.0,294.381,294.8409,294.381,294.6293,20482.0
2019-01-10 15:55:00,320.37,320.62,320.18,320.61,45307.0,294.6293,294.8593,294.4546,294.8501,45307.0
2019-01-11 09:30:00,319.14,319.39,318.86,319.02,18582.0,293.4982,293.7281,293.2407,293.3878,18582.0
2019-01-11 09:35:00,319.04,319.29,318.85,319.1,7008.0,293.4062,293.6361,293.2315,293.4614,7008.0
2019-01-11 09:40:00,319.24,319.41,318.74,319.08,9229.0,293.5901,293.7465,293.1303,293.443,9229.0
2019-01-11 09:45:00,319.09,319.59,319.07,319.55,13647.0,293.4522,293.912,293.4338,293.8752,13647.0
2019-01-11 09:50:00,319.58,319.58,318.61,318.66,15220.0,293.9028,293.9028,293.0108,293.0567,15220.0
2019-01-11 09:55:00,318.58,319.13,318.53,319.13,35266.0,292.9832,293.489,292.9372,293.489,35266.0
2019-01-11 10:00:00,319.04,319.4,318.83,319.32,11782.0,293.4062,293.7373,293.2131,293.6637,11782.0
2019-01-11 10:05:00,319.35,319.63,319.28,319.62,18313.0,293.6913,293.9488,293.6269,293.9396,18313.0
2019-01-11 10:10:00,319.69,319.69,319.17,319.17,20277.0,294.004,294.004,293.5258,293.5258,20277.0
2019-01-11 10:15:00,319.23,319.31,319.06,319.2,15683.0,293.5809,293.6545,293.4246,293.5534,15683.0
2019-01-11 10:20:00,319.03,319.07,318.86,318.92,6770.0,293.397,293.4338,293.2407,293.2958,6770.0
2019-01-11 10:25:00,318.81,318.81,318.31,318.33,7723.0,293.1947,293.1947,292.7349,292.7533,7723.0
2019-01-11 10:30:00,318.25,318.78,318.14,318.78,12313.0,292.6797,293.1671,292.5785,293.1671,12313.0
2019-01-11 10:35:00,318.82,319.06,318.56,318.73,4600.0,293.2039,293.4246,292.9648,293.1211,4600.0
2019-01-11 10:40:00,318.69,318.9,318.34,318.75,4437.0,293.0843,293.2775,292.7624,293.1395,4437.0
2019-01-11 10:45:00,318.72,318.78,318.58,318.76,2473.0,293.1119,293.1671,292.9832,293.1487,2473.0
2019-01-11 10:50:00,318.6,319.05,318.25,319.05,5071.0,293.0016,293.4154,292.6797,293.4154,5071.0
2019-01-11 10:55:00,319.1,319.49,319.1,319.46,5048.0,293.4614,293.8201,293.4614,293.7925,5048.0
2019-01-11 11:00:00,319.49,319.53,319.01,319.1,64977.0,293.8201,293.8568,293.3786,293.4614,64977.0
2019-01-11 11:05:00,319.03,319.1,318.7,318.97,18916.0,293.397,293.4614,293.0935,293.3418,18916.0
2019-01-11 11:10:00,318.98,318.99,318.47,318.65,46153.0,293.351,293.3602,292.882,293.0475,46153.0
2019-01-11 11:15:00,318.62,319.25,318.58,319.21,19381.0,293.02,293.5993,292.9832,293.5625,19381.0
2019-01-11 11:20:00,319.16,319.25,318.93,319.18,10790.0,293.5166,293.5993,293.305,293.535,10790.0
2019-01-11 11:25:00,319.03,319.24,318.91,319.24,3466.0,293.397,293.5901,293.2867,293.5901,3466.0
2019-01-11 11:30:00,319.07,319.35,319.07,319.35,1775.0,293.4338,293.6913,293.4338,293.6913,1775.0
2019-01-11 11:35:00,319.24,319.24,319.24,319.24,100.0,293.5901,293.5901,293.5901,293.5901,100.0
2019-01-11 11:40:00,319.43,319.67,319.11,319.67,1777.0,293.7649,293.9856,293.4706,293.9856,1777.0
2019-01-11 11:45:00,319.62,320.02,319.62,320.01,4562.0,293.9396,294.3075,293.9396,294.2983,4562.0
2019-01-11 11:50:00,319.98,319.99,319.68,319.7,6921.0,294.2707,294.2799,293.9948,294.0132,6921.0
2019-01-11 11:55:00,319.67,319.89,319.66,319.89,7379.0,293.9856,294.1879,293.9764,294.1879,7379.0
2019-01-11 12:00:00,319.85,320.22,319.84,320.16,18157.0,294.1511,294.4914,294.1419,294.4362,18157.0
2019-01-11 12:05:00,320.15,320.38,320.0,320.12,20196.0,294.427,294.6385,294.2891,294.3994,20196.0
2019-01-11 12:10:00,320.03,320.53,319.93,320.53,11232.0,294.3167,294.7765,294.2247,294.7765,11232.0
2019-01-11 12:15:00,320.53,320.73,320.33,320.34,6942.0,294.7765,294.9604,294.5926,294.6018,6942.0
2019-01-11 12:20:00,320.34,320.34,320.0,320.28,3316.0,294.6018,294.6018,294.2891,294.5466,3316.0
2019-01-11 12:25:00,320.33,320.47,320.24,320.47,5047.0,294.5926,294.7213,294.5098,294.7213,5047.0
2019-01-11 12:30:00,320.35,320.79,320.35,320.79,13558.0,294.611,295.0156,294.611,295.0156,13558.0
2019-01-11 12:35:00,320.73,321.09,320.72,321.03,3519.0,294.9604,295.2915,294.9512,295.2363,3519.0
2019-01-11 12:40:00,321.07,321.17,321.03,321.11,2425.0,295.2731,295.3651,295.2363,295.3099,2425.0
2019-01-11 12:45:00,321.09,321.09,320.81,321.01,7857.0,295.2915,295.2915,295.034,295.2179,7857.0
2019-01-11 12:50:00,321.05,321.26,321.05,321.24,4240.0,295.2547,295.4478,295.2547,295.4294,4240.0
2019-01-11 12:55:00,321.14,321.22,321.11,321.19,1174.0,295.3375,295.4111,295.3099,295.3835,1174.0
2019-01-11 13:00:00,321.15,321.17,320.69,320.69,7450.0,295.3467,295.3651,294.9236,294.9236,7450.0
2019-01-11 13:05:00,320.8,321.03,320.69,320.76,4843.0,295.0248,295.2363,294.9236,294.988,4843.0
2019-01-11 13:10:00,320.82,320.86,320.4,320.5,4940.0,295.0432,295.08,294.6569,294.7489,4940.0
2019-01-11 13:15:00,320.58,320.78,320.4,320.72,8473.0,294.8225,295.0064,294.6569,294.9512,8473.0
2019-01-11 13:20:00,320.67,320.67,320.58,320.58,700.0,294.9052,294.9052,294.8225,294.8225,700.0
2019-01-11 13:25:00,320.43,320.52,320.35,320.52,3030.0,294.6845,294.7673,294.611,294.7673,3030.0
2019-01-11 13:30:00,320.69,320.74,320.6,320.69,1854.0,294.9236,294.9696,294.8409,294.9236,1854.0
2019-01-11 13:35:00,320.68,320.75,320.52,320.67,18513.0,294.9144,294.9788,294.7673,294.9052,18513.0
2019-01-11 13:40:00,320.65,320.93,320.64,320.82,12269.0,294.8868,295.1444,294.8777,295.0432,12269.0
2019-01-11 13:45:00,320.81,320.81,320.52,320.53,7649.0,295.034,295.034,294.7673,294.7765,7649.0
2019-01-11 13:50:00,320.57,320.79,320.46,320.78,64883.0,294.8133,295.0156,294.7121,295.0064,64883.0
2019-01-11 13:55:00,320.78,320.94,320.69,320.87,6217.0,295.0064,295.1535,294.9236,295.0892,6217.0
2019-01-11 14:00:00,320.81,320.87,320.69,320.76,1780.0,295.034,295.0892,294.9236,294.988,1780.0
2019-01-11 14:05:00,320.73,320.85,320.67,320.84,908.0,294.9604,295.0708,294.9052,295.0616,908.0
2019-01-11 14:10:00,320.85,321.08,320.85,321.05,26351.0,295.0708,295.2823,295.0708,295.2547,26351.0
2019-01-11 14:15:00,320.98,321.05,320.89,320.97,3760.0,295.1903,295.2547,295.1076,295.1811,3760.0
2019-01-11 14:20:00,320.9,320.98,320.78,320.78,4100.0,295.1168,295.1903,295.0064,295.0064,4100.0
2019-01-11 14:25:00,320.87,321.04,320.71,320.97,7737.0,295.0892,295.2455,294.942,295.1811,7737.0
2019-01-11 14:30:00,321.01,321.02,320.79,320.79,1273.0,295.2179,295.2271,295.0156,295.0156,1273.0
2019-01-11 14:35:00,320.98,321.09,320.88,320.88,11698.0,295.1903,295.2915,295.0984,295.0984,11698.0
2019-01-11 14:40:00,320.82,320.85,320.69,320.71,1200.0,295.0432,295.0708,294.9236,294.942,1200.0
2019-01-11 14:45:00,320.68,320.68,320.5,320.58,2225.0,294.9144,294.9144,294.7489,294.8225,2225.0
2019-01-11 14:50:00,320.59,320.63,320.32,320.37,10295.0,294.8317,294.8685,294.5834,294.6293,10295.0
2019-01-11 14:55:00,320.25,320.31,320.08,320.14,9023.0,294.519,294.5742,294.3626,294.4178,9023.0
2019-01-11 15:00:00,320.15,320.39,320.13,320.35,6300.0,294.427,294.6477,294.4086,294.611,6300.0
2019-01-11 15:05:00,320.37,320.8,320.37,320.59,3280.0,294.6293,295.0248,294.6293,294.8317,3280.0
2019-01-11 15:10:00,320.56,320.71,320.52,320.52,3175.0,294.8041,294.942,294.7673,294.7673,3175.0
2019-01-11 15:15:00,320.55,320.55,320.35,320.49,4461.0,294.7949,294.7949,294.611,294.7397,4461.0
2019-01-11 15:20:00,320.49,320.59,320.4,320.49,1383.0,294.7397,294.8317,294.6569,294.7397,1383.0
2019-01-11 15:25:00,320.45,320.45,320.11,320.15,7116.0,294.7029,294.7029,294.3902,294.427,7116.0
2019-01-11 15:30:00,320.17,320.69,320.17,320.62,6613.0,294.4454,294.9236,294.4454,294.8593,6613.0
2019-01-11 15:35:00,320.68,320.85,320.64,320.76,7092.0,294.9144,295.0708,294.8777,294.988,7092.0
2019-01-11 15:40:00,320.79,320.85,320.71,320.75,3899.0,295.0156,295.0708,294.942,294.9788,3899.0
2019-01-11 15:45:00,320.8,321.07,320.8,321.07,10115.0,295.0248,295.2731,295.0248,295.2731,10115.0
2019-01-11 15:50:00,321.09,321.12,320.67,320.67,16707.0,295.2915,295.3191,294.9052,294.9052,16707.0
2019-01-11 15:55:00,320.67,320.91,320.67,320.71,103782.0,294.9052,295.126,294.9052,294.942,103782.0
2019-01-14 09:30:00,318.56,318.61,317.86,318.06,14221.0,292.9648,293.0108,292.321,292.5049,14221.0
2019-01-14 09:35:00,318.07,318.36,317.94,318.17,46898.0,292.5141,292.7808,292.3946,292.6061,46898.0
2019-01-14 09:40:00,318.28,319.08,318.28,318.99,19676.0,292.7073,293.443,292.7073,293.3602,19676.0
2019-01-14 09:45:00,319.04,319.2,318.93,319.17,5402.0,293.4062,293.5534,293.305,293.5258,5402.0
2019-01-14 09:50:00,319.3,319.61,319.19,319.42,11664.0,293.6453,293.9304,293.5442,293.7557,11664.0
2019-01-14 09:55:00,319.42,319.42,318.94,319.17,8612.0,293.7557,293.7557,293.3142,293.5258,8612.0
2019-01-14 10:00:00,319.18,319.83,319.02,319.76,12544.0,293.535,294.1327,293.3878,294.0684,12544.0
2019-01-14 10:05:00,319.89,320.1,319.69,320.06,10958.0,294.1879,294.381,294.004,294.3443,10958.0
2019-01-14 10:10:00,320.09,320.16,319.87,319.87,15784.0,294.3718,294.4362,294.1695,294.1695,15784.0
2019-01-14 10:15:00,319.82,319.98,319.54,319.98,18801.0,294.1235,294.2707,293.866,294.2707,18801.0
2019-01-14 10:20:00,320.05,320.05,319.74,319.81,4020.0,294.3351,294.3351,294.05,294.1143,4020.0
2019-01-14 10:25:00,319.69,319.72,319.44,319.69,5878.0,294.004,294.0316,293.7741,294.004,5878.0
2019-01-14 10:30:00,319.72,319.87,319.48,319.72,14533.0,294.0316,294.1695,293.8109,294.0316,14533.0
2019-01-14 10:35:00,319.78,319.97,319.71,319.84,20218.0,294.0867,294.2615,294.0224,294.1419,20218.0
2019-01-14 10:40:00,319.86,319.93,319.74,319.86,26411.0,294.1603,294.2247,294.05,294.1603,26411.0
2019-01-14 10:45:00,319.89,320.01,319.09,319.18,29414.0,294.1879,294.2983,293.4522,293.535,29414.0
2019-01-14 10:50:00,319.14,319.33,319.02,319.17,4462.0,293.4982,293.6729,293.3878,293.5258,4462.0
2019-01-14 10:55:00,319.28,319.82,319.28,319.74,7090.0,293.6269,294.1235,293.6269,294.05,7090.0
2019-01-14 11:00:00,319.62,319.85,319.49,319.76,5509.0,293.9396,294.1511,293.8201,294.0684,5509.0
2019-01-14 11:05:00,319.61,319.65,319.01,319.1,22123.0,293.9304,293.9672,293.3786,293.4614,22123.0
2019-01-14 11:10:00,319.02,319.11,318.63,318.71,38280.0,293.3878,293.4706,293.0291,293.1027,38280.0
2019-01-14 11:15:00,318.75,318.92,318.09,318.12,8718.0,293.1395,293.2958,292.5325,292.5601,8718.0
2019-01-14 11:20:00,318.08,318.21,318.02,318.2,8873.0,292.5233,292.6429,292.4682,292.6337,8873.0
2019-01-14 11:25:00,318.25,318.54,318.25,318.48,8967.0,292.6797,292.9464,292.6797,292.8912,8967.0
2019-01-14 11:30:00,318.48,319.08,318.24,318.96,6362.0,292.8912,293.443,292.6705,293.3326,6362.0
2019-01-14 11:35:00,318.97,319.29,318.88,319.29,5475.0,293.3418,293.6361,293.2591,293.6361,5475.0
2019-01-14 11:40:00,319.29,319.65,319.25,319.47,18980.0,293.6361,293.9672,293.5993,293.8017,18980.0
2019-01-14 11:45:00,319.49,319.63,319.38,319.38,30031.0,293.8201,293.9488,293.7189,293.7189,30031.0
2019-01-14 11:50:00,319.33,319.39,318.75,318.89,9551.0,293.6729,293.7281,293.1395,293.2683,9551.0
2019-01-14 11:55:00,318.94,318.96,318.73,318.73,10888.0,293.3142,293.3326,293.1211,293.1211,10888.0
2019-01-14 12:00:00,318.77,318.99,318.66,318.99,2803.0,293.1579,293.3602,293.0567,293.3602,2803.0
2019-01-14 12:05:00,318.99,319.26,318.97,319.11,11243.0,293.3602,293.6085,293.3418,293.4706,11243.0
2019-01-14 12:10:00,319.08,319.3,319.08,319.3,1915.0,293.443,293.6453,293.443,293.6453,1915.0
2019-01-14 12:15:00,319.38,320.01,319.38,320.0,5319.0,293.7189,294.2983,293.7189,294.2891,5319.0
2019-01-14 12:20:00,320.04,320.13,319.96,320.08,3250.0,294.3259,294.4086,294.2523,294.3626,3250.0
2019-01-14 12:25:00,320.09,320.09,319.88,319.9,7617.0,294.3718,294.3718,294.1787,294.1971,7617.0
2019-01-14 12:30:00,320.04,320.04,319.88,319.95,4635.0,294.3259,294.3259,294.1787,294.2431,4635.0
2019-01-14 12:35:00,319.97,319.97,319.71,319.87,6990.0,294.2615,294.2615,294.0224,294.1695,6990.0
2019-01-14 12:40:00,319.94,320.11,319.85,320.11,2581.0,294.2339,294.3902,294.1511,294.3902,2581.0
2019-01-14 12:45:00,320.17,320.24,319.95,319.96,10320.0,294.4454,294.5098,294.2431,294.2523,10320.0
2019-01-14 12:50:00,319.94,320.08,319.9,319.9,1070.0,294.2339,294.3626,294.1971,294.1971,1070.0
2019-01-14 12:55:00,319.95,320.02,319.87,319.87,2504.0,294.2431,294.3075,294.1695,294.1695,2504.0
2019-01-14 13:00:00,319.87,319.93,319.77,319.77,3680.0,294.1695,294.2247,294.0776,294.0776,3680.0
2019-01-14 13:05:00,319.73,319.84,319.56,319.84,6615.0,294.0408,294.1419,293.8844,294.1419,6615.0
2019-01-14 13:10:00,319.9,320.37,319.9,320.27,8206.0,294.1971,294.6293,294.1971,294.5374,8206.0
2019-01-14 13:15:00,320.36,320.39,320.22,320.32,14542.0,294.6201,294.6477,294.4914,294.5834,14542.0
2019-01-14 13:20:00,320.4,320.46,320.31,320.33,2300.0,294.6569,294.7121,294.5742,294.5926,2300.0
2019-01-14 13:25:00,320.33,320.34,320.19,320.27,3570.0,294.5926,294.6018,294.4638,294.5374,3570.0
2019-01-14 13:30:00,320.28,320.45,320.27,320.32,1202.0,294.5466,294.7029,294.5374,294.5834,1202.0
2019-01-14 13:35:00,320.44,320.44,320.33,320.36,3201.0,294.6937,294.6937,294.5926,294.6201,3201.0
2019-01-14 13:40:00,320.33,320.48,320.33,320.48,6509.0,294.5926,294.7305,294.5926,294.7305,6509.0
2019-01-14 13:45:00,320.55,320.59,320.37,320.41,2875.0,294.7949,294.8317,294.6293,294.6661,2875.0
2019-01-14 13:50:00,320.39,320.45,320.37,320.42,4644.0,294.6477,294.7029,294.6293,294.6753,4644.0
2019-01-14 13:55:00,320.42,320.42,320.2,320.24,1931.0,294.6753,294.6753,294.473,294.5098,1931.0
2019-01-14 14:00:00,320.24,320.27,320.02,320.27,5658.0,294.5098,294.5374,294.3075,294.5374,5658.0
2019-01-14 14:05:00,320.28,320.39,320.18,320.2,8690.0,294.5466,294.6477,294.4546,294.473,8690.0
2019-01-14 14:10:00,320.12,320.14,319.95,319.98,1337.0,294.3994,294.4178,294.2431,294.2707,1337.0
2019-01-14 14:15:00,319.88,319.88,319.53,319.58,12433.0,294.1787,294.1787,293.8568,293.9028,12433.0
2019-01-14 14:20:00,319.59,319.74,319.57,319.74,1443.0,293.912,294.05,293.8936,294.05,1443.0
2019-01-14 14:25:00,319.7,319.7,319.51,319.68,9797.0,294.0132,294.0132,293.8384,293.9948,9797.0
2019-01-14 14:30:00,319.74,319.74,319.62,319.63,12617.0,294.05,294.05,293.9396,293.9488,12617.0
2019-01-14 14:35:00,319.74,319.84,319.74,319.84,3590.0,294.05,294.1419,294.05,294.1419,3590.0
2019-01-14 14:40:00,319.89,319.99,319.79,319.95,1725.0,294.1879,294.2799,294.0959,294.2431,1725.0
2019-01-14 14:45:00,319.96,320.23,319.96,320.22,781.0,294.2523,294.5006,294.2523,294.4914,781.0
2019-01-14 14:50:00,320.06,320.23,320.06,320.22,4635.0,294.3443,294.5006,294.3443,294.4914,4635.0
2019-01-14 14:55:00,320.22,320.28,320.15,320.16,6271.0,294.4914,294.5466,294.427,294.4362,6271.0
2019-01-14 15:00:00,320.21,320.35,320.01,320.01,11300.0,294.4822,294.611,294.2983,294.2983,11300.0
2019-01-14 15:05:00,320.02,320.15,320.01,320.13,9485.0,294.3075,294.427,294.2983,294.4086,9485.0
2019-01-14 15:10:00,320.13,320.14,319.71,319.75,5765.0,294.4086,294.4178,294.0224,294.0592,5765.0
2019-01-14 15:15:00,319.8,319.93,319.75,319.77,15066.0,294.1051,294.2247,294.0592,294.0776,15066.0
2019-01-14 15:20:00,319.78,319.84,319.63,319.66,21672.0,294.0867,294.1419,293.9488,293.9764,21672.0
2019-01-14 15:25:00,319.63,319.64,319.37,319.42,27609.0,293.9488,293.958,293.7097,293.7557,27609.0
2019-01-14 15:30:00,319.43,319.7,319.43,319.48,15935.0,293.7649,294.0132,293.7649,293.8109,15935.0
2019-01-14 15:35:00,319.43,319.5,319.34,319.46,20305.0,293.7649,293.8292,293.6821,293.7925,20305.0
2019-01-14 15:40:00,319.43,319.43,319.03,319.04,24310.0,293.7649,293.7649,293.397,293.4062,24310.0
2019-01-14 15:45:00,319.03,319.05,318.8,318.87,22400.0,293.397,293.4154,293.1855,293.2499,22400.0
2019-01-14 15:50:00,318.88,318.93,318.59,318.64,56649.0,293.2591,293.305,292.9924,293.0383,56649.0
2019-01-14 15:55:00,318.61,319.23,318.6,318.87,116125.0,293.0108,293.5809,293.0016,293.2499,116125.0
2019-01-15 09:30:00,319.61,319.86,319.37,319.71,12162.0,293.9304,294.1603,293.7097,294.0224,12162.0
2019-01-15 09:35:00,319.69,320.19,319.56,320.13,22437.0,294.004,294.4638,293.8844,294.4086,22437.0
2019-01-15 09:40:00,320.18,320.19,319.65,319.65,20452.0,294.4546,294.4638,293.9672,293.9672,20452.0
2019-01-15 09:45:00,319.89,319.89,319.52,319.52,6740.0,294.1879,294.1879,293.8476,293.8476,6740.0
2019-01-15 09:50:00,319.59,319.85,319.08,319.27,30426.0,293.912,294.1511,293.443,293.6177,30426.0
2019-01-15 09:55:00,319.36,319.42,319.19,319.22,6583.0,293.7005,293.7557,293.5442,293.5717,6583.0
2019-01-15 10:00:00,319.38,320.47,319.37,320.21,6072.0,293.7189,294.7213,293.7097,294.4822,6072.0
2019-01-15 10:05:00,320.01,320.31,319.88,319.96,26108.0,294.2983,294.5742,294.1787,294.2523,26108.0
2019-01-15 10:10:00,319.96,319.96,318.92,319.08,13420.0,294.2523,294.2523,293.2958,293.443,13420.0
2019-01-15 10:15:00,319.03,319.46,318.72,319.01,18527.0,293.397,293.7925,293.1119,293.3786,18527.0
2019-01-15 10:20:00,318.99,319.09,318.58,318.96,14027.0,293.3602,293.4522,292.9832,293.3326,14027.0
2019-01-15 10:25:00,318.94,319.08,318.79,318.98,4450.0,293.3142,293.443,293.1763,293.351,4450.0
2019-01-15 10:30:00,319.08,319.22,318.75,318.99,3031.0,293.443,293.5717,293.1395,293.3602,3031.0
2019-01-15 10:35:00,318.95,319.04,318.85,318.99,3305.0,293.3234,293.4062,293.2315,293.3602,3305.0
2019-01-15 10:40:00,318.93,319.42,318.93,319.31,20744.0,293.305,293.7557,293.305,293.6545,20744.0
2019-01-15 10:45:00,319.32,319.41,319.0,319.17,7485.0,293.6637,293.7465,293.3694,293.5258,7485.0
2019-01-15 10:50:00,319.17,319.94,319.12,319.85,8948.0,293.5258,294.2339,293.4798,294.1511,8948.0
2019-01-15 10:55:00,319.98,320.25,319.8,320.16,18086.0,294.2707,294.519,294.1051,294.4362,18086.0
2019-01-15 11:00:00,320.27,320.44,320.17,320.31,6850.0,294.5374,294.6937,294.4454,294.5742,6850.0
2019-01-15 11:05:00,320.36,320.44,319.89,320.09,10050.0,294.6201,294.6937,294.1879,294.3718,10050.0
2019-01-15 11:10:00,319.99,319.99,319.62,319.85,8628.0,294.2799,294.2799,293.9396,294.1511,8628.0
2019-01-15 11:15:00,319.74,320.08,319.74,320.08,5598.0,294.05,294.3626,294.05,294.3626,5598.0
2019-01-15 11:20:00,320.07,320.17,319.68,319.68,2385.0,294.3534,294.4454,293.9948,293.9948,2385.0
2019-01-15 11:25:00,319.54,319.82,319.4,319.8,2998.0,293.866,294.1235,293.7373,294.1051,2998.0
2019-01-15 11:30:00,319.82,319.82,319.51,319.53,3089.0,294.1235,294.1235,293.8384,293.8568,3089.0
2019-01-15 11:35:00,319.65,319.93,319.65,319.91,9077.0,293.9672,294.2247,293.9672,294.2063,9077.0
2019-01-15 11:40:00,319.88,320.27,319.87,319.96,10479.0,294.1787,294.5374,294.1695,294.2523,10479.0
2019-01-15 11:45:00,319.81,320.06,319.81,320.0,1859.0,294.1143,294.3443,294.1143,294.2891,1859.0
2019-01-15 11:50:00,320.1,320.19,319.93,320.19,5318.0,294.381,294.4638,294.2247,294.4638,5318.0
2019-01-15 11:55:00,320.23,320.77,320.23,320.71,20638.0,294.5006,294.9972,294.5006,294.942,20638.0
2019-01-15 12:00:00,320.58,321.14,320.55,321.1,8367.0,294.8225,295.3375,294.7949,295.3007,8367.0
2019-01-15 12:05:00,321.1,321.19,320.66,320.74,15764.0,295.3007,295.3835,294.896,294.9696,15764.0
2019-01-15 12:10:00,320.7,321.04,320.7,321.04,10012.0,294.9328,295.2455,294.9328,295.2455,10012.0
2019-01-15 12:15:00,321.0,321.03,320.8,320.85,5570.0,295.2087,295.2363,295.0248,295.0708,5570.0
2019-01-15 12:20:00,320.98,321.15,320.98,321.15,5904.0,295.1903,295.3467,295.1903,295.3467,5904.0
2019-01-15 12:25:00,321.09,321.09,320.95,320.95,800.0,295.2915,295.2915,295.1627,295.1627,800.0
2019-01-15 12:30:00,320.96,320.97,320.51,320.55,3722.0,295.1719,295.1811,294.7581,294.7949,3722.0
2019-01-15 12:35:00,320.59,320.63,320.35,320.51,7088.0,294.8317,294.8685,294.611,294.7581,7088.0
2019-01-15 12:40:00,320.63,320.63,320.49,320.53,900.0,294.8685,294.8685,294.7397,294.7765,900.0
2019-01-15 12:45:00,320.5,320.62,320.43,320.53,4195.0,294.7489,294.8593,294.6845,294.7765,4195.0
2019-01-15 12:50:00,320.44,320.45,320.3,320.3,3223.0,294.6937,294.7029,294.565,294.565,3223.0
2019-01-15 12:55:00,320.24,320.24,319.91,320.15,6035.0,294.5098,294.5098,294.2063,294.427,6035.0
2019-01-15 13:00:00,320.13,320.13,319.96,320.04,2415.0,294.4086,294.4086,294.2523,294.3259,2415.0
2019-01-15 13:05:00,320.06,320.17,320.03,320.07,900.0,294.3443,294.4454,294.3167,294.3534,900.0
2019-01-15 13:10:00,320.0,320.15,319.92,320.01,4154.0,294.2891,294.427,294.2155,294.2983,4154.0
2019-01-15 13:15:00,319.88,320.08,319.86,320.01,4557.0,294.1787,294.3626,294.1603,294.2983,4557.0
2019-01-15 13:20:00,320.02,320.16,319.98,320.06,4112.0,294.3075,294.4362,294.2707,294.3443,4112.0
2019-01-15 13:25:00,320.1,320.26,320.04,320.14,3094.0,294.381,294.5282,294.3259,294.4178,3094.0
2019-01-15 13:30:00,320.33,320.44,320.26,320.4,3120.0,294.5926,294.6937,294.5282,294.6569,3120.0
2019-01-15 13:35:00,320.48,320.75,320.48,320.69,1340.0,294.7305,294.9788,294.7305,294.9236,1340.0
2019-01-15 13:40:00,320.79,320.88,320.74,320.74,1990.0,295.0156,295.0984,294.9696,294.9696,1990.0
2019-01-15 13:45:00,320.74,320.8,320.62,320.79,10718.0,294.9696,295.0248,294.8593,295.0156,10718.0
2019-01-15 13:50:00,320.79,320.87,320.75,320.75,1219.0,295.0156,295.0892,294.9788,294.9788,1219.0
2019-01-15 13:55:00,320.74,320.9,320.73,320.73,1931.0,294.9696,295.1168,294.9604,294.9604,1931.0
2019-01-15 14:00:00,320.73,321.17,320.73,320.93,2705.0,294.9604,295.3651,294.9604,295.1444,2705.0
2019-01-15 14:05:00,320.76,320.96,320.76,320.8,2637.0,294.988,295.1719,294.988,295.0248,2637.0
2019-01-15 14:10:00,320.88,321.03,320.84,320.87,2011.0,295.0984,295.2363,295.0616,295.0892,2011.0
2019-01-15 14:15:00,320.85,320.85,320.63,320.77,8229.0,295.0708,295.0708,294.8685,294.9972,8229.0
2019-01-15 14:20:00,320.77,320.79,320.52,320.66,4702.0,294.9972,295.0156,294.7673,294.896,4702.0
2019-01-15 14:25:00,320.62,320.62,319.64,319.73,4625.0,294.8593,294.8593,293.958,294.0408,4625.0
2019-01-15 14:30:00,319.61,319.91,319.52,319.87,7630.0,293.9304,294.2063,293.8476,294.1695,7630.0
2019-01-15 14:35:00,319.74,319.82,319.26,319.51,7725.0,294.05,294.1235,293.6085,293.8384,7725.0
2019-01-15 14:40:00,319.5,319.92,319.5,319.85,2385.0,293.8292,294.2155,293.8292,294.1511,2385.0
2019-01-15 14:45:00,319.86,320.12,319.84,320.01,3400.0,294.1603,294.3994,294.1419,294.2983,3400.0
2019-01-15 14:50:00,320.02,320.35,319.92,320.35,5811.0,294.3075,294.611,294.2155,294.611,5811.0
2019-01-15 14:55:00,320.32,320.41,320.17,320.41,1187.0,294.5834,294.6661,294.4454,294.6661,1187.0
2019-01-15 15:00:00,320.35,320.55,320.35,320.42,5237.0,294.611,294.7949,294.611,294.6753,5237.0
2019-01-15 15:05:00,320.44,320.89,320.44,320.89,2867.0,294.6937,295.1076,294.6937,295.1076,2867.0
2019-01-15 15:10:00,320.87,320.88,320.75,320.84,8018.0,295.0892,295.0984,294.9788,295.0616,8018.0
2019-01-15 15:15:00,320.88,320.95,320.58,320.62,4244.0,295.0984,295.1627,294.8225,294.8593,4244.0
2019-01-15 15:20:00,320.54,320.64,320.46,320.54,3132.0,294.7857,294.8777,294.7121,294.7857,3132.0
2019-01-15 15:25:00,320.51,320.73,320.46,320.73,7495.0,294.7581,294.9604,294.7121,294.9604,7495.0
2019-01-15 15:30:00,320.61,320.77,320.55,320.67,17223.0,294.8501,294.9972,294.7949,294.9052,17223.0
2019-01-15 15:35:00,320.66,320.71,320.42,320.62,8040.0,294.896,294.942,294.6753,294.8593,8040.0
2019-01-15 15:40:00,320.6,320.92,320.55,320.87,12664.0,294.8409,295.1352,294.7949,295.0892,12664.0
2019-01-15 15:45:00,320.93,321.1,320.86,320.88,17205.0,295.1444,295.3007,295.08,295.0984,17205.0
2019-01-15 15:50:00,320.83,320.85,320.66,320.8,40402.0,295.0524,295.0708,294.896,295.0248,40402.0
2019-01-15 15:55:00,320.8,321.06,320.76,320.97,108518.0,295.0248,295.2639,294.988,295.1811,108518.0
2019-01-16 09:30:00,321.41,322.04,321.35,321.9,32847.0,295.5858,296.1652,295.5306,296.0364,32847.0
2019-01-16 09:35:00,321.98,322.85,321.97,322.63,24204.0,296.11,296.9101,296.1008,296.7078,24204.0
2019-01-16 09:40:00,322.72,322.89,322.53,322.7,25451.0,296.7905,296.9469,296.6158,296.7721,25451.0
2019-01-16 09:45:00,322.74,323.25,322.73,323.06,18708.0,296.8089,297.2779,296.7997,297.1032,18708.0
2019-01-16 09:50:00,323.02,323.44,322.97,323.29,16762.0,297.0664,297.4527,297.0204,297.3147,16762.0
2019-01-16 09:55:00,323.39,323.57,323.29,323.57,8079.0,297.4067,297.5722,297.3147,297.5722,8079.0
2019-01-16 10:00:00,323.61,323.95,323.52,323.95,14209.0,297.609,297.9217,297.5263,297.9217,14209.0
2019-01-16 10:05:00,323.91,323.96,323.77,323.78,3713.0,297.8849,297.9309,297.7562,297.7654,3713.0
2019-01-16 10:10:00,323.96,324.08,323.71,324.08,9510.0,297.9309,298.0413,297.701,298.0413,9510.0
2019-01-16 10:15:00,324.01,324.01,323.6,323.6,10499.0,297.9769,297.9769,297.5998,297.5998,10499.0
2019-01-16 10:20:00,323.54,323.54,322.96,323.11,4200.0,297.5446,297.5446,297.0112,297.1492,4200.0
2019-01-16 10:25:00,323.12,323.12,322.79,322.99,6615.0,297.1584,297.1584,296.8549,297.0388,6615.0
2019-01-16 10:30:00,323.06,323.12,322.56,322.68,3003.0,297.1032,297.1584,296.6434,296.7537,3003.0
2019-01-16 10:35:00,322.59,322.75,322.26,322.36,17880.0,296.671,296.8181,296.3675,296.4595,17880.0
2019-01-16 10:40:00,322.39,322.41,321.83,322.24,12806.0,296.487,296.5054,295.972,296.3491,12806.0
2019-01-16 10:45:00,322.28,323.13,322.14,323.13,23366.0,296.3859,297.1676,296.2571,297.1676,23366.0
2019-01-16 10:50:00,323.1,323.53,323.1,323.37,21520.0,297.14,297.5354,297.14,297.3883,21520.0
2019-01-16 10:55:00,323.37,323.87,323.35,323.68,21959.0,297.3883,297.8481,297.3699,297.6734,21959.0
2019-01-16 11:00:00,323.85,323.89,323.15,323.17,20538.0,297.8297,297.8665,297.186,297.2044,20538.0
2019-01-16 11:05:00,323.22,323.25,322.57,323.07,16741.0,297.2504,297.2779,296.6526,297.1124,16741.0
2019-01-16 11:10:00,323.15,323.43,322.92,323.43,9784.0,297.186,297.4435,296.9745,297.4435,9784.0
2019-01-16 11:15:00,323.47,323.68,323.28,323.64,6700.0,297.4803,297.6734,297.3055,297.6366,6700.0
2019-01-16 11:20:00,323.59,323.69,323.47,323.69,2900.0,297.5906,297.6826,297.4803,297.6826,2900.0
2019-01-16 11:25:00,323.65,323.65,322.89,323.51,7136.0,297.6458,297.6458,296.9469,297.5171,7136.0
2019-01-16 11:30:00,323.42,323.44,323.1,323.4,6381.0,297.4343,297.4527,297.14,297.4159,6381.0
2019-01-16 11:35:00,323.47,323.71,323.42,323.45,2700.0,297.4803,297.701,297.4343,297.4619,2700.0
2019-01-16 11:40:00,323.28,323.48,323.24,323.48,1860.0,297.3055,297.4895,297.2688,297.4895,1860.0
2019-01-16 11:45:00,323.58,323.58,322.86,322.86,6681.0,297.5814,297.5814,296.9193,296.9193,6681.0
2019-01-16 11:50:00,322.79,322.93,322.71,322.86,10706.0,296.8549,296.9837,296.7813,296.9193,10706.0
2019-01-16 11:55:00,322.79,322.91,322.44,322.78,5907.0,296.8549,296.9653,296.533,296.8457,5907.0
2019-01-16 12:00:00,322.86,323.09,322.83,322.93,6653.0,296.9193,297.1308,296.8917,296.9837,6653.0
2019-01-16 12:05:00,322.99,322.99,322.72,322.87,8420.0,297.0388,297.0388,296.7905,296.9285,8420.0
2019-01-16 12:10:00,322.97,323.18,322.9,322.9,800.0,297.0204,297.2136,296.9561,296.9561,800.0
2019-01-16 12:15:00,322.85,323.08,322.49,323.04,13847.0,296.9101,297.1216,296.579,297.0848,13847.0
2019-01-16 12:20:00,323.05,323.09,322.85,323.04,2200.0,297.094,297.1308,296.9101,297.0848,2200.0
2019-01-16 12:25:00,322.76,323.06,322.75,323.06,5717.0,296.8273,297.1032,296.8181,297.1032,5717.0
2019-01-16 12:30:00,323.2,323.35,323.03,323.35,2183.0,297.232,297.3699,297.0756,297.3699,2183.0
2019-01-16 12:35:00,323.18,323.32,322.94,323.15,5037.0,297.2136,297.3423,296.9929,297.186,5037.0
2019-01-16 12:40:00,323.23,323.39,323.19,323.38,1150.0,297.2596,297.4067,297.2228,297.3975,1150.0
2019-01-16 12:45:00,323.42,323.54,323.35,323.37,1800.0,297.4343,297.5446,297.3699,297.3883,1800.0
2019-01-16 12:50:00,323.42,323.44,323.33,323.44,1185.0,297.4343,297.4527,297.3515,297.4527,1185.0
2019-01-16 12:55:00,323.41,323.47,323.29,323.33,1492.0,297.4251,297.4803,297.3147,297.3515,1492.0
2019-01-16 13:00:00,323.07,323.18,323.06,323.16,4300.0,297.1124,297.2136,297.1032,297.1952,4300.0
2019-01-16 13:05:00,323.15,323.15,322.8,323.11,1106.0,297.186,297.186,296.8641,297.1492,1106.0
2019-01-16 13:10:00,323.08,323.22,322.83,322.91,2655.0,297.1216,297.2504,296.8917,296.9653,2655.0
2019-01-16 13:15:00,322.67,323.07,322.67,323.07,1600.0,296.7445,297.1124,296.7445,297.1124,1600.0
2019-01-16 13:20:00,323.11,323.22,323.08,323.08,7620.0,297.1492,297.2504,297.1216,297.1216,7620.0
2019-01-16 13:25:00,323.07,323.28,323.03,323.22,2620.0,297.1124,297.3055,297.0756,297.2504,2620.0
2019-01-16 13:30:00,323.33,323.39,323.33,323.38,1430.0,297.3515,297.4067,297.3515,297.3975,1430.0
2019-01-16 13:35:00,323.31,323.37,323.3,323.31,1000.0,297.3331,297.3883,297.3239,297.3331,1000.0
2019-01-16 13:40:00,323.23,323.34,323.21,323.21,1905.0,297.2596,297.3607,297.2412,297.2412,1905.0
2019-01-16 13:45:00,323.14,323.36,323.09,323.33,5725.0,297.1768,297.3791,297.1308,297.3515,5725.0
2019-01-16 13:50:00,323.28,323.28,323.02,323.07,3986.0,297.3055,297.3055,297.0664,297.1124,3986.0
2019-01-16 13:55:00,323.15,323.26,323.11,323.26,8734.0,297.186,297.2871,297.1492,297.2871,8734.0
2019-01-16 14:00:00,323.22,323.5,323.22,323.27,5941.0,297.2504,297.5079,297.2504,297.2963,5941.0
2019-01-16 14:05:00,323.33,323.35,323.18,323.22,10737.0,297.3515,297.3699,297.2136,297.2504,10737.0
2019-01-16 14:10:00,323.24,323.28,323.14,323.21,5666.0,297.2688,297.3055,297.1768,297.2412,5666.0
2019-01-16 14:15:00,323.3,323.51,323.3,323.39,2799.0,297.3239,297.5171,297.3239,297.4067,2799.0
2019-01-16 14:20:00,323.4,323.82,323.4,323.81,7496.0,297.4159,297.8021,297.4159,297.793,7496.0
2019-01-16 14:25:00,323.7,323.89,323.68,323.8,4375.0,297.6918,297.8665,297.6734,297.7838,4375.0
2019-01-16 14:30:00,323.84,324.12,323.81,324.1,10242.0,297.8205,298.078,297.793,298.0597,10242.0
2019-01-16 14:35:00,324.11,324.11,323.87,323.87,14352.0,298.0688,298.0688,297.8481,297.8481,14352.0
2019-01-16 14:40:00,323.91,324.05,323.75,323.79,6451.0,297.8849,298.0137,297.7378,297.7746,6451.0
2019-01-16 14:45:00,323.78,323.83,323.7,323.81,8020.0,297.7654,297.8113,297.6918,297.793,8020.0
2019-01-16 14:50:00,323.82,323.89,323.5,323.61,31838.0,297.8021,297.8665,297.5079,297.609,31838.0
2019-01-16 14:55:00,323.51,323.58,323.31,323.36,6201.0,297.5171,297.5814,297.3331,297.3791,6201.0
2019-01-16 15:00:00,323.34,323.82,323.32,323.82,4625.0,297.3607,297.8021,297.3423,297.8021,4625.0
2019-01-16 15:05:00,323.69,323.69,323.38,323.48,2800.0,297.6826,297.6826,297.3975,297.4895,2800.0
2019-01-16 15:10:00,323.51,323.62,323.47,323.5,2257.0,297.5171,297.6182,297.4803,297.5079,2257.0
2019-01-16 15:15:00,323.31,323.65,323.31,323.6,3893.0,297.3331,297.6458,297.3331,297.5998,3893.0
2019-01-16 15:20:00,323.61,323.79,323.59,323.61,10586.0,297.609,297.7746,297.5906,297.609,10586.0
2019-01-16 15:25:00,323.66,323.71,323.45,323.71,2324.0,297.655,297.701,297.4619,297.701,2324.0
2019-01-16 15:30:00,323.68,323.69,323.06,323.06,9019.0,297.6734,297.6826,297.1032,297.1032,9019.0
2019-01-16 15:35:00,323.11,323.35,323.08,323.25,10826.0,297.1492,297.3699,297.1216,297.2779,10826.0
2019-01-16 15:40:00,323.29,323.29,323.07,323.09,17001.0,297.3147,297.3147,297.1124,297.1308,17001.0
2019-01-16 15:45:00,323.12,323.31,322.96,323.28,20891.0,297.1584,297.3331,297.0112,297.3055,20891.0
2019-01-16 15:50:00,323.28,323.31,323.04,323.16,12387.0,297.3055,297.3331,297.0848,297.1952,12387.0
2019-01-16 15:55:00,323.21,323.4,323.04,323.11,48130.0,297.2412,297.4159,297.0848,297.1492,48130.0
2019-01-17 09:30:00,322.05,323.35,322.05,323.26,10706.0,296.1744,297.3699,296.1744,297.2871,10706.0
2019-01-17 09:35:00,323.15,323.82,323.14,323.16,20628.0,297.186,297.8021,297.1768,297.1952,20628.0
2019-01-17 09:40:00,323.19,323.6,323.16,323.49,11127.0,297.2228,297.5998,297.1952,297.4987,11127.0
2019-01-17 09:45:00,323.58,323.85,323.54,323.85,3100.0,297.5814,297.8297,297.5446,297.8297,3100.0
2019-01-17 09:50:00,323.78,323.89,323.46,323.81,2000.0,297.7654,297.8665,297.4711,297.793,2000.0
2019-01-17 09:55:00,323.84,323.93,323.78,323.88,1135.0,297.8205,297.9033,297.7654,297.8573,1135.0
2019-01-17 10:00:00,323.79,323.91,323.55,323.55,1643.0,297.7746,297.8849,297.5538,297.5538,1643.0
2019-01-17 10:05:00,323.53,323.66,323.47,323.66,7870.0,297.5354,297.655,297.4803,297.655,7870.0
2019-01-17 10:10:00,323.83,323.96,323.81,323.91,665.0,297.8113,297.9309,297.793,297.8849,665.0
2019-01-17 10:15:00,324.01,324.29,323.63,323.63,9912.0,297.9769,298.2344,297.6274,297.6274,9912.0
2019-01-17 10:20:00,323.44,323.76,323.25,323.76,8050.0,297.4527,297.747,297.2779,297.747,8050.0
2019-01-17 10:25:00,323.83,324.35,323.83,324.16,13146.0,297.8113,298.2896,297.8113,298.1148,13146.0
2019-01-17 10:30:00,324.11,324.26,323.96,324.26,10254.0,298.0688,298.2068,297.9309,298.2068,10254.0
2019-01-17 10:35:00,324.29,324.4,324.07,324.07,3901.0,298.2344,298.3355,298.0321,298.0321,3901.0
2019-01-17 10:40:00,324.04,324.36,324.04,324.36,5413.0,298.0045,298.2988,298.0045,298.2988,5413.0
2019-01-17 10:45:00,324.43,324.43,323.76,323.89,5364.0,298.3631,298.3631,297.747,297.8665,5364.0
2019-01-17 10:50:00,323.98,324.18,323.94,324.18,2125.0,297.9493,298.1332,297.9125,298.1332,2125.0
2019-01-17 10:55:00,324.2,324.39,324.17,324.39,750.0,298.1516,298.3264,298.124,298.3264,750.0
2019-01-17 11:00:00,324.39,324.6,324.23,324.56,4647.0,298.3264,298.5195,298.1792,298.4827,4647.0
2019-01-17 11:05:00,324.6,324.75,324.6,324.68,3582.0,298.5195,298.6574,298.5195,298.5931,3582.0
2019-01-17 11:10:00,324.69,324.82,324.58,324.82,779.0,298.6022,298.7218,298.5011,298.7218,779.0
2019-01-17 11:15:00,324.68,324.74,324.23,324.34,3574.0,298.5931,298.6482,298.1792,298.2804,3574.0
2019-01-17 11:20:00,324.46,324.6,324.39,324.47,1550.0,298.3907,298.5195,298.3264,298.3999,1550.0
2019-01-17 11:25:00,324.52,324.65,324.47,324.64,7740.0,298.4459,298.5655,298.3999,298.5563,7740.0
2019-01-17 11:30:00,324.61,324.76,324.36,324.75,18051.0,298.5287,298.6666,298.2988,298.6574,18051.0
2019-01-17 11:35:00,324.77,325.08,324.77,325.08,13084.0,298.6758,298.9609,298.6758,298.9609,13084.0
2019-01-17 11:40:00,325.02,325.2,324.95,325.08,10296.0,298.9057,299.0713,298.8414,298.9609,10296.0
2019-01-17 11:45:00,325.16,325.36,325.03,325.12,9960.0,299.0345,299.2184,298.9149,298.9977,9960.0
2019-01-17 11:50:00,325.05,325.11,324.84,325.0,6999.0,298.9333,298.9885,298.7402,298.8873,6999.0
2019-01-17 11:55:00,324.96,325.12,324.81,324.81,5097.0,298.8506,298.9977,298.7126,298.7126,5097.0
2019-01-17 12:00:00,324.78,325.01,324.76,324.89,6426.0,298.685,298.8965,298.6666,298.7862,6426.0
2019-01-17 12:05:00,324.81,324.81,324.52,324.74,8656.0,298.7126,298.7126,298.4459,298.6482,8656.0
2019-01-17 12:10:00,324.66,324.9,324.54,324.74,6227.0,298.5747,298.7954,298.4643,298.6482,6227.0
2019-01-17 12:15:00,324.74,324.94,324.74,324.82,5735.0,298.6482,298.8322,298.6482,298.7218,5735.0
2019-01-17 12:20:00,324.85,324.93,324.75,324.93,5195.0,298.7494,298.823,298.6574,298.823,5195.0
2019-01-17 12:25:00,324.82,324.95,324.79,324.95,2370.0,298.7218,298.8414,298.6942,298.8414,2370.0
2019-01-17 12:30:00,325.06,325.08,324.92,324.92,1359.0,298.9425,298.9609,298.8138,298.8138,1359.0
2019-01-17 12:35:00,324.9,324.98,324.79,324.79,3300.0,298.7954,298.8689,298.6942,298.6942,3300.0
2019-01-17 12:40:00,324.88,324.98,324.78,324.78,2486.0,298.777,298.8689,298.685,298.685,2486.0
2019-01-17 12:45:00,324.78,324.83,324.46,324.59,3347.0,298.685,298.731,298.3907,298.5103,3347.0
2019-01-17 12:50:00,324.67,324.67,324.47,324.47,200.0,298.5839,298.5839,298.3999,298.3999,200.0
2019-01-17 12:55:00,324.62,324.62,324.3,324.43,1657.0,298.5379,298.5379,298.2436,298.3631,1657.0
2019-01-17 13:00:00,324.39,324.61,324.39,324.5,1331.0,298.3264,298.5287,298.3264,298.4275,1331.0
2019-01-17 13:05:00,324.56,324.75,324.56,324.75,2242.0,298.4827,298.6574,298.4827,298.6574,2242.0
2019-01-17 13:10:00,324.79,324.88,324.79,324.84,525.0,298.6942,298.777,298.6942,298.7402,525.0
2019-01-17 13:15:00,324.83,325.03,324.77,324.88,1635.0,298.731,298.9149,298.6758,298.777,1635.0
2019-01-17 13:20:00,324.98,325.03,324.96,325.01,4696.0,298.8689,298.9149,298.8506,298.8965,4696.0
2019-01-17 13:25:00,325.06,325.25,324.97,325.13,5541.0,298.9425,299.1173,298.8598,299.0069,5541.0
2019-01-17 13:30:00,325.11,325.25,325.11,325.18,6926.0,298.9885,299.1173,298.9885,299.0529,6926.0
2019-01-17 13:35:00,325.19,325.38,325.19,325.36,5114.0,299.0621,299.2368,299.0621,299.2184,5114.0
2019-01-17 13:40:00,325.26,325.26,325.17,325.17,200.0,299.1265,299.1265,299.0437,299.0437,200.0
2019-01-17 13:45:00,325.12,325.29,325.12,325.21,857.0,298.9977,299.154,298.9977,299.0805,857.0
2019-01-17 13:50:00,325.09,325.14,325.03,325.14,600.0,298.9701,299.0161,298.9149,299.0161,600.0
2019-01-17 13:55:00,325.26,325.37,325.14,325.37,2113.0,299.1265,299.2276,299.0161,299.2276,2113.0
2019-01-17 14:00:00,325.41,325.47,325.34,325.34,1000.0,299.2644,299.3196,299.2,299.2,1000.0
2019-01-17 14:05:00,325.34,325.38,325.21,325.27,7494.0,299.2,299.2368,299.0805,299.1356,7494.0
2019-01-17 14:10:00,325.32,325.37,325.07,325.2,4843.0,299.1816,299.2276,298.9517,299.0713,4843.0
2019-01-17 14:15:00,325.2,325.22,325.12,325.12,1403.0,299.0713,299.0897,298.9977,298.9977,1403.0
2019-01-17 14:20:00,325.13,325.13,324.67,324.67,14195.0,299.0069,299.0069,298.5839,298.5839,14195.0
2019-01-17 14:25:00,324.69,324.91,324.69,324.91,1567.0,298.6022,298.8046,298.6022,298.8046,1567.0
2019-01-17 14:30:00,325.0,325.0,324.85,324.96,1688.0,298.8873,298.8873,298.7494,298.8506,1688.0
2019-01-17 14:35:00,324.94,325.61,324.89,325.56,28292.0,298.8322,299.4483,298.7862,299.4023,28292.0
2019-01-17 14:40:00,325.64,326.8,325.64,326.8,8160.0,299.4759,300.5427,299.4759,300.5427,8160.0
2019-01-17 14:45:00,326.87,327.55,326.87,327.45,27575.0,300.6071,301.2325,300.6071,301.1405,27575.0
2019-01-17 14:50:00,327.39,327.58,326.81,326.81,22231.0,301.0853,301.26,300.5519,300.5519,22231.0
2019-01-17 14:55:00,326.87,326.87,325.66,326.03,52364.0,300.6071,300.6071,299.4943,299.8346,52364.0
2019-01-17 15:00:00,326.05,326.05,325.23,325.35,83722.0,299.853,299.853,299.0989,299.2092,83722.0
2019-01-17 15:05:00,325.24,325.81,325.21,325.58,15272.0,299.1081,299.6323,299.0805,299.4207,15272.0
2019-01-17 15:10:00,325.61,325.64,325.38,325.53,13165.0,299.4483,299.4759,299.2368,299.3748,13165.0
2019-01-17 15:15:00,325.45,325.75,325.33,325.74,5107.0,299.3012,299.5771,299.1908,299.5679,5107.0
2019-01-17 15:20:00,325.7,326.09,325.64,325.95,26201.0,299.5311,299.8898,299.4759,299.761,26201.0
2019-01-17 15:25:00,326.1,326.64,325.72,326.64,42729.0,299.899,300.3956,299.5495,300.3956,42729.0
2019-01-17 15:30:00,326.58,326.93,326.51,326.85,45216.0,300.3404,300.6623,300.276,300.5887,45216.0
2019-01-17 15:35:00,326.74,326.8,326.41,326.45,13209.0,300.4875,300.5427,300.1841,300.2208,13209.0
2019-01-17 15:40:00,326.44,326.47,325.9,326.03,33724.0,300.2116,300.2392,299.715,299.8346,33724.0
2019-01-17 15:45:00,326.06,326.2,325.69,325.72,41581.0,299.8622,299.9909,299.5219,299.5495,41581.0
2019-01-17 15:50:00,325.68,325.72,325.26,325.52,46603.0,299.5127,299.5495,299.1265,299.3656,46603.0
2019-01-17 15:55:00,325.53,326.35,325.53,326.32,231890.0,299.3748,300.1289,299.3748,300.1013,231890.0
2019-01-18 09:30:00,328.01,328.61,327.9,328.23,28509.0,301.6555,302.2073,301.5543,301.8578,28509.0
2019-01-18 09:35:00,328.17,328.36,327.62,327.78,16246.0,301.8026,301.9774,301.2968,301.444,16246.0
2019-01-18 09:40:00,327.7,328.03,327.46,327.8,18201.0,301.3704,301.6739,301.1497,301.4624,18201.0
2019-01-18 09:45:00,327.75,328.55,327.56,328.13,11320.0,301.4164,302.1521,301.2417,301.7659,11320.0
2019-01-18 09:50:00,328.09,328.37,327.74,327.92,7076.0,301.7291,301.9866,301.4072,301.5727,7076.0
2019-01-18 09:55:00,327.58,328.01,327.58,328.01,5434.0,301.26,301.6555,301.26,301.6555,5434.0
2019-01-18 10:00:00,327.98,328.05,327.38,327.86,9023.0,301.6279,301.6923,301.0761,301.5175,9023.0
2019-01-18 10:05:00,327.75,328.0,327.68,327.75,17468.0,301.4164,301.6463,301.352,301.4164,17468.0
2019-01-18 10:10:00,327.79,328.08,327.72,328.02,2388.0,301.4532,301.7199,301.3888,301.6647,2388.0
2019-01-18 10:15:00,328.13,329.01,328.05,328.8,27427.0,301.7659,302.5752,301.6923,302.382,27427.0
2019-01-18 10:20:00,328.79,329.11,328.62,329.11,26410.0,302.3728,302.6671,302.2165,302.6671,26410.0
2019-01-18 10:25:00,329.1,329.15,328.6,328.71,15206.0,302.6579,302.7039,302.1981,302.2993,15206.0
2019-01-18 10:30:00,328.68,329.28,328.65,329.0,25392.0,302.2717,302.8235,302.2441,302.566,25392.0
2019-01-18 10:35:00,328.95,329.01,328.56,328.66,13052.0,302.52,302.5752,302.1613,302.2533,13052.0
2019-01-18 10:40:00,328.72,329.61,328.72,329.43,23016.0,302.3085,303.1269,302.3085,302.9614,23016.0
2019-01-18 10:45:00,329.57,329.75,329.41,329.41,10041.0,303.0902,303.2557,302.943,302.943,10041.0
2019-01-18 10:50:00,329.52,330.08,329.42,330.01,16674.0,303.0442,303.5592,302.9522,303.4948,16674.0
2019-01-18 10:55:00,329.87,329.91,329.6,329.74,4981.0,303.3661,303.4028,303.1177,303.2465,4981.0
2019-01-18 11:00:00,329.77,330.43,329.77,330.36,25758.0,303.2741,303.8811,303.2741,303.8167,25758.0
2019-01-18 11:05:00,330.48,330.61,330.23,330.37,10826.0,303.927,304.0466,303.6971,303.8259,10826.0
2019-01-18 11:10:00,330.23,330.25,330.06,330.12,1396.0,303.6971,303.7155,303.5408,303.596,1396.0
2019-01-18 11:15:00,330.09,330.09,329.84,329.84,2080.0,303.5684,303.5684,303.3385,303.3385,2080.0
2019-01-18 11:20:00,329.79,330.25,329.74,330.25,5466.0,303.2925,303.7155,303.2465,303.7155,5466.0
2019-01-18 11:25:00,330.25,330.72,330.25,330.72,4074.0,303.7155,304.1478,303.7155,304.1478,4074.0
2019-01-18 11:30:00,330.68,330.7,330.27,330.56,900.0,304.111,304.1294,303.7339,304.0006,900.0
2019-01-18 11:35:00,330.24,330.45,330.16,330.45,5067.0,303.7063,303.8995,303.6328,303.8995,5067.0
2019-01-18 11:40:00,330.41,330.41,330.34,330.35,850.0,303.8627,303.8627,303.7983,303.8075,850.0
2019-01-18 11:45:00,330.28,330.53,330.22,330.33,4628.0,303.7431,303.973,303.6879,303.7891,4628.0
2019-01-18 11:50:00,330.39,330.5,330.23,330.24,1400.0,303.8443,303.9454,303.6971,303.7063,1400.0
2019-01-18 11:55:00,330.24,330.55,330.23,330.55,2907.0,303.7063,303.9914,303.6971,303.9914,2907.0
2019-01-18 12:00:00,330.66,330.86,330.58,330.82,8631.0,304.0926,304.2765,304.019,304.2397,8631.0
2019-01-18 12:05:00,330.88,330.93,330.7,330.93,13816.0,304.2949,304.3409,304.1294,304.3409,13816.0
2019-01-18 12:10:00,331.0,331.27,330.96,331.27,6467.0,304.4053,304.6536,304.3685,304.6536,6467.0
2019-01-18 12:15:00,331.25,331.36,331.02,331.21,21483.0,304.6352,304.7363,304.4237,304.5984,21483.0
2019-01-18 12:20:00,331.3,331.3,331.03,331.24,4160.0,304.6812,304.6812,304.4328,304.626,4160.0
2019-01-18 12:25:00,331.32,331.38,331.15,331.29,7565.0,304.6995,304.7547,304.5432,304.672,7565.0
2019-01-18 12:30:00,331.31,331.42,331.18,331.28,7789.0,304.6904,304.7915,304.5708,304.6628,7789.0
2019-01-18 12:35:00,331.33,331.35,331.09,331.16,1504.0,304.7087,304.7271,304.488,304.5524,1504.0
2019-01-18 12:40:00,331.21,331.31,331.1,331.18,905.0,304.5984,304.6904,304.4972,304.5708,905.0
2019-01-18 12:45:00,330.96,330.96,330.73,330.79,2709.0,304.3685,304.3685,304.157,304.2121,2709.0
2019-01-18 12:50:00,330.75,330.85,330.48,330.69,29378.0,304.1753,304.2673,303.927,304.1202,29378.0
2019-01-18 12:55:00,330.74,330.94,330.62,330.91,14268.0,304.1662,304.3501,304.0558,304.3225,14268.0
2019-01-18 13:00:00,330.95,331.19,330.86,330.97,19637.0,304.3593,304.58,304.2765,304.3777,19637.0
2019-01-18 13:05:00,330.81,330.81,330.54,330.64,14268.0,304.2305,304.2305,303.9822,304.0742,14268.0
2019-01-18 13:10:00,330.75,330.77,330.53,330.61,7711.0,304.1753,304.1937,303.973,304.0466,7711.0
2019-01-18 13:15:00,330.6,330.6,330.36,330.45,3916.0,304.0374,304.0374,303.8167,303.8995,3916.0
2019-01-18 13:20:00,330.56,330.73,330.49,330.58,5020.0,304.0006,304.157,303.9362,304.019,5020.0
2019-01-18 13:25:00,330.49,330.56,330.13,330.13,4050.0,303.9362,304.0006,303.6052,303.6052,4050.0
2019-01-18 13:30:00,330.29,330.32,330.09,330.23,3561.0,303.7523,303.7799,303.5684,303.6971,3561.0
2019-01-18 13:35:00,330.23,330.34,329.98,329.98,8145.0,303.6971,303.7983,303.4672,303.4672,8145.0
2019-01-18 13:40:00,329.98,330.38,329.91,330.33,5641.0,303.4672,303.8351,303.4028,303.7891,5641.0
2019-01-18 13:45:00,330.17,330.61,330.17,330.6,920.0,303.6419,304.0466,303.6419,304.0374,920.0
2019-01-18 13:50:00,330.53,330.62,330.48,330.52,6545.0,303.973,304.0558,303.927,303.9638,6545.0
2019-01-18 13:55:00,330.56,330.61,330.5,330.61,1650.0,304.0006,304.0466,303.9454,304.0466,1650.0
2019-01-18 14:00:00,330.62,330.67,330.47,330.67,3267.0,304.0558,304.1018,303.9178,304.1018,3267.0
2019-01-18 14:05:00,330.45,330.67,330.35,330.67,8257.0,303.8995,304.1018,303.8075,304.1018,8257.0
2019-01-18 14:10:00,330.65,330.66,330.24,330.37,6665.0,304.0834,304.0926,303.7063,303.8259,6665.0
2019-01-18 14:15:00,330.37,330.48,330.18,330.19,5935.0,303.8259,303.927,303.6511,303.6603,5935.0
2019-01-18 14:20:00,330.19,330.42,330.19,330.27,11581.0,303.6603,303.8719,303.6603,303.7339,11581.0
2019-01-18 14:25:00,330.27,330.29,330.0,330.12,15862.0,303.7339,303.7523,303.4856,303.596,15862.0
2019-01-18 14:30:00,330.01,330.15,329.85,329.9,6624.0,303.4948,303.6236,303.3477,303.3936,6624.0
2019-01-18 14:35:00,329.87,329.89,329.7,329.76,8555.0,303.3661,303.3844,303.2097,303.2649,8555.0
2019-01-18 14:40:00,329.67,329.89,329.59,329.7,8493.0,303.1821,303.3844,303.1085,303.2097,8493.0
2019-01-18 14:45:00,329.81,330.0,329.71,329.96,6672.0,303.3109,303.4856,303.2189,303.4488,6672.0
2019-01-18 14:50:00,330.0,330.25,329.98,330.2,9070.0,303.4856,303.7155,303.4672,303.6695,9070.0
2019-01-18 14:55:00,330.18,330.38,330.09,330.09,6113.0,303.6511,303.8351,303.5684,303.5684,6113.0
2019-01-18 15:00:00,330.0,330.06,329.78,329.78,4200.0,303.4856,303.5408,303.2833,303.2833,4200.0
2019-01-18 15:05:00,329.94,329.99,329.82,329.87,3393.0,303.4304,303.4764,303.3201,303.3661,3393.0
2019-01-18 15:10:00,329.84,330.19,329.84,330.19,4169.0,303.3385,303.6603,303.3385,303.6603,4169.0
2019-01-18 15:15:00,330.22,330.31,330.17,330.28,12577.0,303.6879,303.7707,303.6419,303.7431,12577.0
2019-01-18 15:20:00,330.33,330.34,330.09,330.09,6047.0,303.7891,303.7983,303.5684,303.5684,6047.0
2019-01-18 15:25:00,330.0,330.24,329.97,330.08,4977.0,303.4856,303.7063,303.458,303.5592,4977.0
2019-01-18 15:30:00,330.15,330.24,329.85,329.89,9607.0,303.6236,303.7063,303.3477,303.3844,9607.0
2019-01-18 15:35:00,329.94,330.43,329.94,330.37,12086.0,303.4304,303.8811,303.4304,303.8259,12086.0
2019-01-18 15:40:00,330.47,330.47,330.28,330.46,10596.0,303.9178,303.9178,303.7431,303.9086,10596.0
2019-01-18 15:45:00,330.5,330.58,330.1,330.16,31584.0,303.9454,304.019,303.5776,303.6328,31584.0
2019-01-18 15:50:00,330.14,330.29,329.97,330.29,35025.0,303.6144,303.7523,303.458,303.7523,35025.0
2019-01-18 15:55:00,330.31,330.76,330.18,330.71,68473.0,303.7707,304.1845,303.6511,304.1386,68473.0
2019-01-22 09:30:00,328.94,329.35,328.69,328.85,14519.0,302.5108,302.8878,302.2809,302.428,14519.0
2019-01-22 09:35:00,328.89,329.17,328.8,328.83,20300.0,302.4648,302.7223,302.382,302.4096,20300.0
2019-01-22 09:40:00,328.83,328.83,328.43,328.63,11710.0,302.4096,302.4096,302.0418,302.2257,11710.0
2019-01-22 09:45:00,328.49,328.49,327.49,327.51,19296.0,302.0969,302.0969,301.1773,301.1957,19296.0
2019-01-22 09:50:00,327.4,327.4,326.78,327.01,23117.0,301.0945,301.0945,300.5243,300.7358,23117.0
2019-01-22 09:55:00,326.89,327.65,326.89,327.48,16428.0,300.6255,301.3244,300.6255,301.1681,16428.0
2019-01-22 10:00:00,327.38,327.38,327.12,327.15,1400.0,301.0761,301.0761,300.837,300.8646,1400.0
2019-01-22 10:05:00,327.06,327.08,326.37,326.68,8650.0,300.7818,300.8002,300.1473,300.4324,8650.0
2019-01-22 10:10:00,326.69,326.88,326.38,326.38,5062.0,300.4416,300.6163,300.1565,300.1565,5062.0
2019-01-22 10:15:00,326.41,326.61,326.22,326.32,11223.0,300.1841,300.368,300.0093,300.1013,11223.0
2019-01-22 10:20:00,326.27,326.95,326.26,326.7,6715.0,300.0553,300.6807,300.0461,300.4508,6715.0
2019-01-22 10:25:00,326.79,326.99,326.77,326.98,2442.0,300.5335,300.7175,300.5151,300.7083,2442.0
2019-01-22 10:30:00,326.88,327.16,326.75,327.08,15992.0,300.6163,300.8738,300.4967,300.8002,15992.0
2019-01-22 10:35:00,327.07,327.48,327.02,327.09,23542.0,300.791,301.1681,300.745,300.8094,23542.0
2019-01-22 10:40:00,327.15,327.31,326.86,326.95,16981.0,300.8646,301.0117,300.5979,300.6807,16981.0
2019-01-22 10:45:00,326.95,326.95,326.29,326.53,28397.0,300.6807,300.6807,300.0737,300.2944,28397.0
2019-01-22 10:50:00,326.57,327.05,326.57,326.76,3746.0,300.3312,300.7726,300.3312,300.5059,3746.0
2019-01-22 10:55:00,326.84,327.0,326.54,326.58,2970.0,300.5795,300.7266,300.3036,300.3404,2970.0
2019-01-22 11:00:00,326.54,327.03,326.41,326.9,9882.0,300.3036,300.7542,300.1841,300.6347,9882.0
2019-01-22 11:05:00,327.04,327.11,326.87,326.96,5632.0,300.7634,300.8278,300.6071,300.6899,5632.0
2019-01-22 11:10:00,326.78,327.25,326.61,327.17,6758.0,300.5243,300.9566,300.368,300.883,6758.0
2019-01-22 11:15:00,327.21,327.36,327.09,327.11,8076.0,300.9198,301.0577,300.8094,300.8278,8076.0
2019-01-22 11:20:00,327.18,327.53,327.14,327.49,10856.0,300.8922,301.2141,300.8554,301.1773,10856.0
2019-01-22 11:25:00,327.59,327.59,327.14,327.15,2575.0,301.2692,301.2692,300.8554,300.8646,2575.0
2019-01-22 11:30:00,327.17,327.51,327.01,327.3,5135.0,300.883,301.1957,300.7358,301.0025,5135.0
2019-01-22 11:35:00,327.3,327.52,327.18,327.18,6592.0,301.0025,301.2049,300.8922,300.8922,6592.0
2019-01-22 11:40:00,327.08,327.08,326.25,326.64,17258.0,300.8002,300.8002,300.0369,300.3956,17258.0
2019-01-22 11:45:00,326.6,326.77,326.43,326.49,10424.0,300.3588,300.5151,300.2024,300.2576,10424.0
2019-01-22 11:50:00,326.59,326.59,326.07,326.21,9554.0,300.3496,300.3496,299.8714,300.0001,9554.0
2019-01-22 11:55:00,325.99,326.16,325.81,325.81,20519.0,299.7978,299.9541,299.6323,299.6323,20519.0
2019-01-22 12:00:00,325.83,325.96,325.54,325.62,24286.0,299.6507,299.7702,299.384,299.4575,24286.0
2019-01-22 12:05:00,325.51,326.05,325.51,326.0,17965.0,299.3564,299.853,299.3564,299.807,17965.0
2019-01-22 12:10:00,325.98,326.06,325.84,325.98,11589.0,299.7886,299.8622,299.6598,299.7886,11589.0
2019-01-22 12:15:00,325.9,326.13,325.85,325.9,4569.0,299.715,299.9265,299.669,299.715,4569.0
2019-01-22 12:20:00,325.96,326.12,325.81,325.88,4981.0,299.7702,299.9174,299.6323,299.6966,4981.0
2019-01-22 12:25:00,325.83,325.83,325.55,325.6,29995.0,299.6507,299.6507,299.3931,299.4391,29995.0
2019-01-22 12:30:00,325.54,325.73,325.41,325.44,9314.0,299.384,299.5587,299.2644,299.292,9314.0
2019-01-22 12:35:00,325.44,325.69,325.36,325.55,13591.0,299.292,299.5219,299.2184,299.3931,13591.0
2019-01-22 12:40:00,325.56,325.89,325.56,325.89,2658.0,299.4023,299.7058,299.4023,299.7058,2658.0
2019-01-22 12:45:00,325.91,325.98,325.69,325.98,3117.0,299.7242,299.7886,299.5219,299.7886,3117.0
2019-01-22 12:50:00,325.94,326.16,325.94,326.12,5630.0,299.7518,299.9541,299.7518,299.9174,5630.0
2019-01-22 12:55:00,326.05,326.07,325.85,325.91,4408.0,299.853,299.8714,299.669,299.7242,4408.0
2019-01-22 13:00:00,325.73,325.73,324.98,324.98,9690.0,299.5587,299.5587,298.8689,298.8689,9690.0
2019-01-22 13:05:00,325.06,325.06,324.87,324.87,2690.0,298.9425,298.9425,298.7678,298.7678,2690.0
2019-01-22 13:10:00,324.64,324.74,324.3,324.3,33570.0,298.5563,298.6482,298.2436,298.2436,33570.0
2019-01-22 13:15:00,324.44,324.51,324.08,324.08,3225.0,298.3723,298.4367,298.0413,298.0413,3225.0
2019-01-22 13:20:00,324.28,324.82,324.2,324.51,8201.0,298.2252,298.7218,298.1516,298.4367,8201.0
2019-01-22 13:25:00,324.58,324.96,324.41,324.88,6255.0,298.5011,298.8506,298.3447,298.777,6255.0
2019-01-22 13:30:00,324.84,325.27,324.8,325.06,7617.0,298.7402,299.1356,298.7034,298.9425,7617.0
2019-01-22 13:35:00,325.36,325.72,325.28,325.71,13365.0,299.2184,299.5495,299.1448,299.5403,13365.0
2019-01-22 13:40:00,325.71,325.82,325.2,325.2,17879.0,299.5403,299.6415,299.0713,299.0713,17879.0
2019-01-22 13:45:00,325.24,325.67,325.17,325.62,12831.0,299.1081,299.5035,299.0437,299.4575,12831.0
2019-01-22 13:50:00,325.69,325.84,325.39,325.53,8279.0,299.5219,299.6598,299.246,299.3748,8279.0
2019-01-22 13:55:00,325.7,325.93,325.64,325.64,3501.0,299.5311,299.7426,299.4759,299.4759,3501.0
2019-01-22 14:00:00,325.65,325.7,325.45,325.47,4300.0,299.4851,299.5311,299.3012,299.3196,4300.0
2019-01-22 14:05:00,325.55,325.78,325.1,325.1,13460.0,299.3931,299.6047,298.9793,298.9793,13460.0
2019-01-22 14:10:00,325.42,325.43,325.2,325.2,944.0,299.2736,299.2828,299.0713,299.0713,944.0
2019-01-22 14:15:00,325.43,325.95,325.43,325.88,5028.0,299.2828,299.761,299.2828,299.6966,5028.0
2019-01-22 14:20:00,325.84,325.87,325.22,325.22,6235.0,299.6598,299.6874,299.0897,299.0897,6235.0
2019-01-22 14:25:00,325.24,325.3,325.1,325.1,7046.0,299.1081,299.1632,298.9793,298.9793,7046.0
2019-01-22 14:30:00,325.11,325.14,324.81,324.81,26851.0,298.9885,299.0161,298.7126,298.7126,26851.0
2019-01-22 14:35:00,324.86,325.02,324.44,324.63,26083.0,298.7586,298.9057,298.3723,298.5471,26083.0
2019-01-22 14:40:00,324.69,324.92,324.38,324.44,18773.0,298.6022,298.8138,298.3172,298.3723,18773.0
2019-01-22 14:45:00,324.43,324.65,324.21,324.21,8752.0,298.3631,298.5655,298.1608,298.1608,8752.0
2019-01-22 14:50:00,324.24,324.45,323.94,324.25,12066.0,298.1884,298.3815,297.9125,298.1976,12066.0
2019-01-22 14:55:00,324.33,324.72,324.24,324.67,8349.0,298.2712,298.6298,298.1884,298.5839,8349.0
2019-01-22 15:00:00,324.62,324.88,324.33,324.36,35649.0,298.5379,298.777,298.2712,298.2988,35649.0
2019-01-22 15:05:00,324.35,324.46,324.09,324.19,13308.0,298.2896,298.3907,298.0505,298.1424,13308.0
2019-01-22 15:10:00,324.19,324.43,324.18,324.41,5600.0,298.1424,298.3631,298.1332,298.3447,5600.0
2019-01-22 15:15:00,324.51,324.81,324.44,324.79,7500.0,298.4367,298.7126,298.3723,298.6942,7500.0
2019-01-22 15:20:00,324.85,325.47,324.82,325.35,15778.0,298.7494,299.3196,298.7218,299.2092,15778.0
2019-01-22 15:25:00,325.28,325.31,325.08,325.13,11521.0,299.1448,299.1724,298.9609,299.0069,11521.0
2019-01-22 15:30:00,325.09,325.15,324.48,324.48,14479.0,298.9701,299.0253,298.4091,298.4091,14479.0
2019-01-22 15:35:00,324.4,325.73,324.23,325.72,50626.0,298.3355,299.5587,298.1792,299.5495,50626.0
2019-01-22 15:40:00,325.71,326.11,325.2,325.22,38822.0,299.5403,299.9082,299.0713,299.0897,38822.0
2019-01-22 15:45:00,325.11,325.11,324.72,324.87,24951.0,298.9885,298.9885,298.6298,298.7678,24951.0
2019-01-22 15:50:00,324.91,325.06,324.67,324.73,25394.0,298.8046,298.9425,298.5839,298.639,25394.0
2019-01-22 15:55:00,324.69,325.7,324.62,325.68,80937.0,298.6022,299.5311,298.5379,299.5127,80937.0
2019-01-23 09:30:00,326.78,327.25,326.78,327.21,21557.0,300.5243,300.9566,300.5243,300.9198,21557.0
2019-01-23 09:35:00,327.19,327.56,327.1,327.45,28174.0,300.9014,301.2417,300.8186,301.1405,28174.0
2019-01-23 09:40:00,327.45,327.58,327.16,327.17,11112.0,301.1405,301.26,300.8738,300.883,11112.0
2019-01-23 09:45:00,327.32,327.95,327.32,327.91,7142.0,301.0209,301.6003,301.0209,301.5635,7142.0
2019-01-23 09:50:00,327.95,328.11,327.63,327.63,16024.0,301.6003,301.7475,301.306,301.306,16024.0
2019-01-23 09:55:00,327.73,327.86,327.52,327.67,7118.0,301.398,301.5175,301.2049,301.3428,7118.0
2019-01-23 10:00:00,327.7,327.86,327.25,327.86,6979.0,301.3704,301.5175,300.9566,301.5175,6979.0
2019-01-23 10:05:00,327.78,327.78,327.45,327.51,12750.0,301.444,301.444,301.1405,301.1957,12750.0
2019-01-23 10:10:00,327.56,327.79,327.41,327.46,8708.0,301.2417,301.4532,301.1037,301.1497,8708.0
2019-01-23 10:15:00,327.53,327.7,326.9,326.94,11004.0,301.2141,301.3704,300.6347,300.6715,11004.0
2019-01-23 10:20:00,326.91,327.18,326.68,326.82,5273.0,300.6439,300.8922,300.4324,300.5611,5273.0
2019-01-23 10:25:00,326.94,326.95,326.28,326.32,4960.0,300.6715,300.6807,300.0645,300.1013,4960.0
2019-01-23 10:30:00,326.31,326.56,326.09,326.5,13786.0,300.0921,300.322,299.8898,300.2668,13786.0
2019-01-23 10:35:00,326.42,326.42,325.97,326.06,26999.0,300.1932,300.1932,299.7794,299.8622,26999.0
2019-01-23 10:40:00,325.95,325.95,325.58,325.6,3250.0,299.761,299.761,299.4207,299.4391,3250.0
2019-01-23 10:45:00,325.47,325.86,325.46,325.74,7888.0,299.3196,299.6782,299.3104,299.5679,7888.0
2019-01-23 10:50:00,325.67,325.68,325.12,325.19,3405.0,299.5035,299.5127,298.9977,299.0621,3405.0
2019-01-23 10:55:00,325.19,325.3,325.06,325.16,4664.0,299.0621,299.1632,298.9425,299.0345,4664.0
2019-01-23 11:00:00,325.24,325.47,325.09,325.46,3592.0,299.1081,299.3196,298.9701,299.3104,3592.0
2019-01-23 11:05:00,325.5,325.65,325.46,325.5,8080.0,299.3472,299.4851,299.3104,299.3472,8080.0
2019-01-23 11:10:00,325.59,325.9,325.59,325.63,10277.0,299.4299,299.715,299.4299,299.4667,10277.0
2019-01-23 11:15:00,325.7,325.78,325.1,325.12,3631.0,299.5311,299.6047,298.9793,298.9977,3631.0
2019-01-23 11:20:00,325.11,325.18,324.64,324.64,18128.0,298.9885,299.0529,298.5563,298.5563,18128.0
2019-01-23 11:25:00,324.76,324.87,324.37,324.8,10206.0,298.6666,298.7678,298.308,298.7034,10206.0
2019-01-23 11:30:00,324.77,324.91,324.47,324.91,7750.0,298.6758,298.8046,298.3999,298.8046,7750.0
2019-01-23 11:35:00,324.86,325.02,324.64,324.77,4597.0,298.7586,298.9057,298.5563,298.6758,4597.0
2019-01-23 11:40:00,324.7,324.7,324.33,324.34,8423.0,298.6114,298.6114,298.2712,298.2804,8423.0
2019-01-23 11:45:00,324.29,324.35,323.68,323.7,10782.0,298.2344,298.2896,297.6734,297.6918,10782.0
2019-01-23 11:50:00,323.6,323.7,322.78,322.88,36491.0,297.5998,297.6918,296.8457,296.9377,36491.0
2019-01-23 11:55:00,322.91,323.08,322.71,322.86,17727.0,296.9653,297.1216,296.7813,296.9193,17727.0
2019-01-23 12:00:00,323.02,323.12,322.63,323.12,9504.0,297.0664,297.1584,296.7078,297.1584,9504.0
2019-01-23 12:05:00,323.09,323.23,322.53,322.82,24508.0,297.1308,297.2596,296.6158,296.8825,24508.0
2019-01-23 12:10:00,322.79,322.94,322.66,322.9,3904.0,296.8549,296.9929,296.7354,296.9561,3904.0
2019-01-23 12:15:00,322.71,322.71,322.41,322.56,9280.0,296.7813,296.7813,296.5054,296.6434,9280.0
2019-01-23 12:20:00,322.65,323.02,322.52,323.0,23150.0,296.7262,297.0664,296.6066,297.048,23150.0
2019-01-23 12:25:00,322.94,323.26,322.89,323.21,3965.0,296.9929,297.2871,296.9469,297.2412,3965.0
2019-01-23 12:30:00,323.14,323.63,323.14,323.41,5923.0,297.1768,297.6274,297.1768,297.4251,5923.0
2019-01-23 12:35:00,323.33,323.38,323.15,323.29,1635.0,297.3515,297.3975,297.186,297.3147,1635.0
2019-01-23 12:40:00,323.23,323.61,323.12,323.61,7124.0,297.2596,297.609,297.1584,297.609,7124.0
2019-01-23 12:45:00,323.64,324.09,323.64,324.06,10746.0,297.6366,298.0505,297.6366,298.0229,10746.0
2019-01-23 12:50:00,323.97,324.2,323.81,324.14,4300.0,297.9401,298.1516,297.793,298.0964,4300.0
2019-01-23 12:55:00,323.93,324.08,323.93,323.96,5284.0,297.9033,298.0413,297.9033,297.9309,5284.0
2019-01-23 13:00:00,324.02,324.02,323.48,323.58,8373.0,297.9861,297.9861,297.4895,297.5814,8373.0
2019-01-23 13:05:00,323.26,323.83,323.17,323.74,6848.0,297.2871,297.8113,297.2044,297.7286,6848.0
2019-01-23 13:10:00,323.86,323.86,323.49,323.56,2553.0,297.8389,297.8389,297.4987,297.563,2553.0
2019-01-23 13:15:00,323.68,324.39,323.65,324.13,21216.0,297.6734,298.3264,297.6458,298.0872,21216.0
2019-01-23 13:20:00,324.16,324.24,324.09,324.09,6748.0,298.1148,298.1884,298.0505,298.0505,6748.0
2019-01-23 13:25:00,324.15,324.21,323.84,323.84,4105.0,298.1056,298.1608,297.8205,297.8205,4105.0
2019-01-23 13:30:00,323.8,324.37,323.8,324.08,7306.0,297.7838,298.308,297.7838,298.0413,7306.0
2019-01-23 13:35:00,324.15,324.4,324.15,324.25,7896.0,298.1056,298.3355,298.1056,298.1976,7896.0
2019-01-23 13:40:00,324.24,324.33,324.04,324.27,3000.0,298.1884,298.2712,298.0045,298.216,3000.0
2019-01-23 13:45:00,324.39,324.52,324.36,324.36,4404.0,298.3264,298.4459,298.2988,298.2988,4404.0
2019-01-23 13:50:00,324.31,324.38,324.13,324.23,4045.0,298.2528,298.3172,298.0872,298.1792,4045.0
2019-01-23 13:55:00,324.34,324.38,324.06,324.11,6228.0,298.2804,298.3172,298.0229,298.0688,6228.0
2019-01-23 14:00:00,324.23,324.82,324.18,324.72,2904.0,298.1792,298.7218,298.1332,298.6298,2904.0
2019-01-23 14:05:00,324.66,324.76,324.61,324.61,1326.0,298.5747,298.6666,298.5287,298.5287,1326.0
2019-01-23 14:10:00,324.76,324.83,324.65,324.68,4871.0,298.6666,298.731,298.5655,298.5931,4871.0
2019-01-23 14:15:00,324.66,324.69,324.15,324.2,3300.0,298.5747,298.6022,298.1056,298.1516,3300.0
2019-01-23 14:20:00,324.29,324.63,324.26,324.6,6062.0,298.2344,298.5471,298.2068,298.5195,6062.0
2019-01-23 14:25:00,324.57,324.67,324.45,324.67,2897.0,298.4919,298.5839,298.3815,298.5839,2897.0
2019-01-23 14:30:00,324.63,324.64,324.17,324.53,14025.0,298.5471,298.5563,298.124,298.4551,14025.0
2019-01-23 14:35:00,324.56,324.65,324.27,324.27,3420.0,298.4827,298.5655,298.216,298.216,3420.0
2019-01-23 14:40:00,324.29,324.29,323.84,323.86,3485.0,298.2344,298.2344,297.8205,297.8389,3485.0
2019-01-23 14:45:00,323.79,323.93,323.64,323.93,8120.0,297.7746,297.9033,297.6366,297.9033,8120.0
2019-01-23 14:50:00,323.97,324.27,323.97,324.17,3225.0,297.9401,298.216,297.9401,298.124,3225.0
2019-01-23 14:55:00,324.13,324.4,324.1,324.29,6800.0,298.0872,298.3355,298.0597,298.2344,6800.0
2019-01-23 15:00:00,324.26,324.63,324.23,324.59,6911.0,298.2068,298.5471,298.1792,298.5103,6911.0
2019-01-23 15:05:00,324.61,324.78,324.22,324.3,11600.0,298.5287,298.685,298.17,298.2436,11600.0
2019-01-23 15:10:00,324.25,324.57,324.25,324.45,6633.0,298.1976,298.4919,298.1976,298.3815,6633.0
2019-01-23 15:15:00,324.56,324.94,324.56,324.94,1350.0,298.4827,298.8322,298.4827,298.8322,1350.0
2019-01-23 15:20:00,324.87,325.13,324.8,324.94,8394.0,298.7678,299.0069,298.7034,298.8322,8394.0
2019-01-23 15:25:00,324.93,325.07,324.86,325.02,1950.0,298.823,298.9517,298.7586,298.9057,1950.0
2019-01-23 15:30:00,325.05,325.06,324.61,324.62,13883.0,298.9333,298.9425,298.5287,298.5379,13883.0
2019-01-23 15:35:00,324.63,324.94,324.58,324.81,5700.0,298.5471,298.8322,298.5011,298.7126,5700.0
2019-01-23 15:40:00,324.88,325.09,324.81,324.95,2745.0,298.777,298.9701,298.7126,298.8414,2745.0
2019-01-23 15:45:00,325.01,325.09,324.77,325.01,22370.0,298.8965,298.9701,298.6758,298.8965,22370.0
2019-01-23 15:50:00,324.96,324.99,324.6,324.69,9179.0,298.8506,298.8781,298.5195,298.6022,9179.0
2019-01-23 15:55:00,324.74,325.24,324.73,325.22,47761.0,298.6482,299.1081,298.639,299.0897,47761.0
2019-01-24 09:30:00,324.94,325.6,324.76,325.6,32698.0,298.8322,299.4391,298.6666,299.4391,32698.0
2019-01-24 09:35:00,325.56,325.85,325.32,325.32,16350.0,299.4023,299.669,299.1816,299.1816,16350.0
2019-01-24 09:40:00,325.52,325.72,325.1,325.7,12951.0,299.3656,299.5495,298.9793,299.5311,12951.0
2019-01-24 09:45:00,325.8,326.35,325.79,326.13,15254.0,299.6231,300.1289,299.6139,299.9265,15254.0
2019-01-24 09:50:00,326.21,326.38,326.05,326.26,13289.0,300.0001,300.1565,299.853,300.0461,13289.0
2019-01-24 09:55:00,326.35,326.53,325.96,326.49,6320.0,300.1289,300.2944,299.7702,300.2576,6320.0
2019-01-24 10:00:00,326.28,326.52,326.28,326.42,2759.0,300.0645,300.2852,300.0645,300.1932,2759.0
2019-01-24 10:05:00,326.48,326.81,326.48,326.67,8301.0,300.2484,300.5519,300.2484,300.4232,8301.0
2019-01-24 10:10:00,326.67,326.82,326.67,326.76,4140.0,300.4232,300.5611,300.4232,300.5059,4140.0
2019-01-24 10:15:00,326.9,327.19,326.9,327.06,7982.0,300.6347,300.9014,300.6347,300.7818,7982.0
2019-01-24 10:20:00,327.23,327.23,326.88,327.17,22684.0,300.9382,300.9382,300.6163,300.883,22684.0
2019-01-24 10:25:00,327.15,327.9,327.13,327.86,12410.0,300.8646,301.5543,300.8462,301.5175,12410.0
2019-01-24 10:30:00,327.75,327.83,327.55,327.56,2751.0,301.4164,301.49,301.2325,301.2417,2751.0
2019-01-24 10:35:00,327.42,327.48,327.13,327.47,5677.0,301.1129,301.1681,300.8462,301.1589,5677.0
2019-01-24 10:40:00,327.3,327.6,327.29,327.6,1435.0,301.0025,301.2784,300.9933,301.2784,1435.0
2019-01-24 10:45:00,327.4,327.44,326.88,326.88,4303.0,301.0945,301.1313,300.6163,300.6163,4303.0
2019-01-24 10:50:00,326.84,326.99,326.65,326.66,3572.0,300.5795,300.7175,300.4048,300.414,3572.0
2019-01-24 10:55:00,326.83,327.2,326.81,327.2,800.0,300.5703,300.9106,300.5519,300.9106,800.0
2019-01-24 11:00:00,327.27,327.44,327.06,327.44,4757.0,300.975,301.1313,300.7818,301.1313,4757.0
2019-01-24 11:05:00,327.35,327.5,327.22,327.33,11724.0,301.0485,301.1865,300.929,301.0301,11724.0
2019-01-24 11:10:00,327.41,327.44,326.62,326.92,28186.0,301.1037,301.1313,300.3772,300.6531,28186.0
2019-01-24 11:15:00,326.93,327.41,326.9,327.09,13963.0,300.6623,301.1037,300.6347,300.8094,13963.0
2019-01-24 11:20:00,327.06,327.35,326.82,327.24,7600.0,300.7818,301.0485,300.5611,300.9474,7600.0
2019-01-24 11:25:00,327.23,327.6,327.18,327.6,10018.0,300.9382,301.2784,300.8922,301.2784,10018.0
2019-01-24 11:30:00,327.41,327.41,327.0,327.21,14334.0,301.1037,301.1037,300.7266,300.9198,14334.0
2019-01-24 11:35:00,327.19,327.68,327.15,327.66,7885.0,300.9014,301.352,300.8646,301.3336,7885.0
2019-01-24 11:40:00,327.7,327.7,327.55,327.62,3929.0,301.3704,301.3704,301.2325,301.2968,3929.0
2019-01-24 11:45:00,327.75,328.17,327.75,328.04,6700.0,301.4164,301.8026,301.4164,301.6831,6700.0
2019-01-24 11:50:00,327.86,327.93,327.65,327.87,4443.0,301.5175,301.5819,301.3244,301.5267,4443.0
2019-01-24 11:55:00,328.05,328.07,327.94,328.07,4088.0,301.6923,301.7107,301.5911,301.7107,4088.0
2019-01-24 12:00:00,327.91,328.03,327.69,327.69,6887.0,301.5635,301.6739,301.3612,301.3612,6887.0
2019-01-24 12:05:00,327.59,327.6,327.53,327.55,1700.0,301.2692,301.2784,301.2141,301.2325,1700.0
2019-01-24 12:10:00,327.4,327.48,327.27,327.48,3460.0,301.0945,301.1681,300.975,301.1681,3460.0
2019-01-24 12:15:00,327.49,327.65,327.49,327.56,1366.0,301.1773,301.3244,301.1773,301.2417,1366.0
2019-01-24 12:20:00,327.55,327.55,327.33,327.35,5311.0,301.2325,301.2325,301.0301,301.0485,5311.0
2019-01-24 12:25:00,327.33,327.39,327.05,327.22,1796.0,301.0301,301.0853,300.7726,300.929,1796.0
2019-01-24 12:30:00,327.31,327.49,327.31,327.46,1821.0,301.0117,301.1773,301.0117,301.1497,1821.0
2019-01-24 12:35:00,327.21,327.21,326.81,327.04,8660.0,300.9198,300.9198,300.5519,300.7634,8660.0
2019-01-24 12:40:00,327.03,327.03,326.98,327.01,1624.0,300.7542,300.7542,300.7083,300.7358,1624.0
2019-01-24 12:45:00,327.1,327.14,326.94,326.98,2088.0,300.8186,300.8554,300.6715,300.7083,2088.0
2019-01-24 12:50:00,326.92,326.92,326.6,326.71,748.0,300.6531,300.6531,300.3588,300.4599,748.0
2019-01-24 12:55:00,326.72,326.77,326.71,326.71,807.0,300.4691,300.5151,300.4599,300.4599,807.0
2019-01-24 13:00:00,326.87,326.9,326.49,326.52,2120.0,300.6071,300.6347,300.2576,300.2852,2120.0
2019-01-24 13:05:00,326.56,326.73,326.52,326.53,14397.0,300.322,300.4783,300.2852,300.2944,14397.0
2019-01-24 13:10:00,326.38,326.38,326.08,326.2,18898.0,300.1565,300.1565,299.8806,299.9909,18898.0
2019-01-24 13:15:00,325.94,326.22,325.94,326.22,2259.0,299.7518,300.0093,299.7518,300.0093,2259.0
2019-01-24 13:20:00,326.23,326.32,326.22,326.23,3984.0,300.0185,300.1013,300.0093,300.0185,3984.0
2019-01-24 13:25:00,325.99,326.15,325.98,326.08,2640.0,299.7978,299.9449,299.7886,299.8806,2640.0
2019-01-24 13:30:00,326.16,326.44,326.1,326.4,1900.0,299.9541,300.2116,299.899,300.1749,1900.0
2019-01-24 13:35:00,326.35,326.53,326.24,326.3,13007.0,300.1289,300.2944,300.0277,300.0829,13007.0
2019-01-24 13:40:00,326.42,326.42,325.95,326.01,3417.0,300.1932,300.1932,299.761,299.8162,3417.0
2019-01-24 13:45:00,325.99,326.45,325.97,326.36,1153.0,299.7978,300.2208,299.7794,300.1381,1153.0
2019-01-24 13:50:00,326.52,326.62,326.4,326.62,1161.0,300.2852,300.3772,300.1749,300.3772,1161.0
2019-01-24 13:55:00,326.6,326.66,326.54,326.65,979.0,300.3588,300.414,300.3036,300.4048,979.0
2019-01-24 14:00:00,326.56,326.6,326.3,326.43,3346.0,300.322,300.3588,300.0829,300.2024,3346.0
2019-01-24 14:05:00,326.49,326.75,326.49,326.68,59835.0,300.2576,300.4967,300.2576,300.4324,59835.0
2019-01-24 14:10:00,326.7,326.8,326.7,326.8,200.0,300.4508,300.5427,300.4508,300.5427,200.0
2019-01-24 14:15:00,326.72,326.89,326.72,326.89,2071.0,300.4691,300.6255,300.4691,300.6255,2071.0
2019-01-24 14:20:00,326.86,326.92,326.78,326.8,1400.0,300.5979,300.6531,300.5243,300.5427,1400.0
2019-01-24 14:25:00,326.82,327.04,326.82,326.95,4100.0,300.5611,300.7634,300.5611,300.6807,4100.0
2019-01-24 14:30:00,326.98,326.98,326.71,326.86,11223.0,300.7083,300.7083,300.4599,300.5979,11223.0
2019-01-24 14:35:00,326.86,327.23,326.83,327.16,8961.0,300.5979,300.9382,300.5703,300.8738,8961.0
2019-01-24 14:40:00,327.18,327.19,327.06,327.18,6260.0,300.8922,300.9014,300.7818,300.8922,6260.0
2019-01-24 14:45:00,327.08,327.21,326.98,327.02,5134.0,300.8002,300.9198,300.7083,300.745,5134.0
2019-01-24 14:50:00,327.03,327.17,327.01,327.16,14016.0,300.7542,300.883,300.7358,300.8738,14016.0
2019-01-24 14:55:00,327.21,327.21,326.97,327.16,10387.0,300.9198,300.9198,300.6991,300.8738,10387.0
2019-01-24 15:00:00,327.16,327.29,327.04,327.19,3345.0,300.8738,300.9933,300.7634,300.9014,3345.0
2019-01-24 15:05:00,327.24,327.5,327.24,327.45,4139.0,300.9474,301.1865,300.9474,301.1405,4139.0
2019-01-24 15:10:00,327.37,327.68,327.26,327.59,19054.0,301.0669,301.352,300.9658,301.2692,19054.0
2019-01-24 15:15:00,327.6,327.66,327.4,327.43,9811.0,301.2784,301.3336,301.0945,301.1221,9811.0
2019-01-24 15:20:00,327.51,327.51,327.38,327.47,1124.0,301.1957,301.1957,301.0761,301.1589,1124.0
2019-01-24 15:25:00,327.41,327.55,327.39,327.4,1758.0,301.1037,301.2325,301.0853,301.0945,1758.0
2019-01-24 15:30:00,327.36,327.37,327.15,327.24,4111.0,301.0577,301.0669,300.8646,300.9474,4111.0
2019-01-24 15:35:00,327.28,327.3,327.08,327.09,7088.0,300.9841,301.0025,300.8002,300.8094,7088.0
2019-01-24 15:40:00,327.11,327.19,327.07,327.09,3259.0,300.8278,300.9014,300.791,300.8094,3259.0
2019-01-24 15:45:00,327.15,327.33,327.15,327.22,7990.0,300.8646,301.0301,300.8646,300.929,7990.0
2019-01-24 15:50:00,327.13,327.29,327.13,327.25,4147.0,300.8462,300.9933,300.8462,300.9566,4147.0
2019-01-24 15:55:00,327.3,327.58,327.3,327.35,52085.0,301.0025,301.26,301.0025,301.0485,52085.0
2019-01-25 09:30:00,330.14,330.16,329.72,329.91,8007.0,303.6144,303.6328,303.2281,303.4028,8007.0
2019-01-25 09:35:00,329.83,330.07,329.7,329.8,2861.0,303.3293,303.55,303.2097,303.3017,2861.0
2019-01-25 09:40:00,329.87,330.35,329.87,330.24,2600.0,303.3661,303.8075,303.3661,303.7063,2600.0
2019-01-25 09:45:00,330.31,330.61,330.25,330.51,9318.0,303.7707,304.0466,303.7155,303.9546,9318.0
2019-01-25 09:50:00,330.47,331.35,330.47,331.02,13923.0,303.9178,304.7271,303.9178,304.4237,13923.0
2019-01-25 09:55:00,331.06,331.06,330.54,330.65,8092.0,304.4604,304.4604,303.9822,304.0834,8092.0
2019-01-25 10:00:00,330.77,331.06,330.72,331.0,5589.0,304.1937,304.4604,304.1478,304.4053,5589.0
2019-01-25 10:05:00,330.97,331.07,330.89,331.07,2860.0,304.3777,304.4696,304.3041,304.4696,2860.0
2019-01-25 10:10:00,331.2,331.34,331.09,331.2,6020.0,304.5892,304.7179,304.488,304.5892,6020.0
2019-01-25 10:15:00,331.12,331.26,331.09,331.18,2900.0,304.5156,304.6444,304.488,304.5708,2900.0
2019-01-25 10:20:00,331.09,331.24,330.78,331.06,2474.0,304.488,304.626,304.2029,304.4604,2474.0
2019-01-25 10:25:00,331.12,331.23,331.06,331.12,5845.0,304.5156,304.6168,304.4604,304.5156,5845.0
2019-01-25 10:30:00,331.18,331.48,330.75,331.02,20882.0,304.5708,304.8467,304.1753,304.4237,20882.0
2019-01-25 10:35:00,331.02,331.53,331.02,331.44,6600.0,304.4237,304.8927,304.4237,304.8099,6600.0
2019-01-25 10:40:00,331.44,331.59,331.25,331.59,7351.0,304.8099,304.9479,304.6352,304.9479,7351.0
2019-01-25 10:45:00,331.59,331.65,331.36,331.48,4771.0,304.9479,305.003,304.7363,304.8467,4771.0
2019-01-25 10:50:00,331.4,331.4,331.15,331.38,5862.0,304.7731,304.7731,304.5432,304.7547,5862.0
2019-01-25 10:55:00,331.26,331.44,331.23,331.44,2850.0,304.6444,304.8099,304.6168,304.8099,2850.0
2019-01-25 11:00:00,331.51,331.65,331.38,331.55,10636.0,304.8743,305.003,304.7547,304.9111,10636.0
2019-01-25 11:05:00,331.46,331.54,331.29,331.54,2478.0,304.8283,304.9019,304.672,304.9019,2478.0
2019-01-25 11:10:00,331.3,331.42,331.3,331.39,1242.0,304.6812,304.7915,304.6812,304.7639,1242.0
2019-01-25 11:15:00,331.2,331.21,330.97,331.09,12423.0,304.5892,304.5984,304.3777,304.488,12423.0
2019-01-25 11:20:00,331.05,331.07,330.7,330.7,4618.0,304.4512,304.4696,304.1294,304.1294,4618.0
2019-01-25 11:25:00,330.71,330.83,330.64,330.83,3286.0,304.1386,304.2489,304.0742,304.2489,3286.0
2019-01-25 11:30:00,330.99,331.02,330.89,331.01,2800.0,304.3961,304.4237,304.3041,304.4145,2800.0
2019-01-25 11:35:00,330.95,331.11,330.94,331.08,3690.0,304.3593,304.5064,304.3501,304.4788,3690.0
2019-01-25 11:40:00,331.17,331.36,331.11,331.35,2450.0,304.5616,304.7363,304.5064,304.7271,2450.0
2019-01-25 11:45:00,331.24,331.38,331.15,331.25,2871.0,304.626,304.7547,304.5432,304.6352,2871.0
2019-01-25 11:50:00,331.29,331.44,331.29,331.31,964.0,304.672,304.8099,304.672,304.6904,964.0
2019-01-25 11:55:00,331.38,331.39,331.31,331.39,500.0,304.7547,304.7639,304.6904,304.7639,500.0
2019-01-25 12:00:00,331.2,331.2,330.97,331.07,3598.0,304.5892,304.5892,304.3777,304.4696,3598.0
2019-01-25 12:05:00,331.01,331.03,330.87,330.92,1695.0,304.4145,304.4328,304.2857,304.3317,1695.0
2019-01-25 12:10:00,330.85,330.89,330.7,330.84,3967.0,304.2673,304.3041,304.1294,304.2581,3967.0
2019-01-25 12:15:00,330.92,330.92,330.79,330.79,1248.0,304.3317,304.3317,304.2121,304.2121,1248.0
2019-01-25 12:20:00,330.82,330.82,330.62,330.8,2357.0,304.2397,304.2397,304.0558,304.2213,2357.0
2019-01-25 12:25:00,330.99,331.33,330.98,331.26,2613.0,304.3961,304.7087,304.3869,304.6444,2613.0
2019-01-25 12:30:00,331.21,331.24,331.05,331.17,6311.0,304.5984,304.626,304.4512,304.5616,6311.0
2019-01-25 12:35:00,330.97,331.31,330.96,331.31,3971.0,304.3777,304.6904,304.3685,304.6904,3971.0
2019-01-25 12:40:00,331.16,331.31,331.16,331.3,372.0,304.5524,304.6904,304.5524,304.6812,372.0
2019-01-25 12:45:00,331.05,331.05,330.64,330.85,8224.0,304.4512,304.4512,304.0742,304.2673,8224.0
2019-01-25 12:50:00,330.87,330.88,330.5,330.83,3431.0,304.2857,304.2949,303.9454,304.2489,3431.0
2019-01-25 12:55:00,330.73,331.1,330.73,331.1,3550.0,304.157,304.4972,304.157,304.4972,3550.0
2019-01-25 13:00:00,331.13,331.36,331.12,331.15,1583.0,304.5248,304.7363,304.5156,304.5432,1583.0
2019-01-25 13:05:00,331.11,331.22,331.02,331.21,2953.0,304.5064,304.6076,304.4237,304.5984,2953.0
2019-01-25 13:10:00,331.09,331.15,331.04,331.07,866.0,304.488,304.5432,304.442,304.4696,866.0
2019-01-25 13:15:00,330.99,331.25,330.99,331.04,890.0,304.3961,304.6352,304.3961,304.442,890.0
2019-01-25 13:20:00,331.17,331.45,331.14,331.39,929.0,304.5616,304.8191,304.534,304.7639,929.0
2019-01-25 13:25:00,331.4,331.4,331.11,331.29,1559.0,304.7731,304.7731,304.5064,304.672,1559.0
2019-01-25 13:30:00,331.29,331.35,331.06,331.07,1599.0,304.672,304.7271,304.4604,304.4696,1599.0
2019-01-25 13:35:00,331.07,331.1,331.02,331.09,1250.0,304.4696,304.4972,304.4237,304.488,1250.0
2019-01-25 13:40:00,331.13,331.13,331.01,331.01,500.0,304.5248,304.5248,304.4145,304.4145,500.0
2019-01-25 13:45:00,331.19,331.33,331.18,331.26,3018.0,304.58,304.7087,304.5708,304.6444,3018.0
2019-01-25 13:50:00,331.28,331.36,331.18,331.36,5461.0,304.6628,304.7363,304.5708,304.7363,5461.0
2019-01-25 13:55:00,331.25,331.28,331.25,331.27,1250.0,304.6352,304.6628,304.6352,304.6536,1250.0
2019-01-25 14:00:00,331.16,331.22,331.09,331.22,3017.0,304.5524,304.6076,304.488,304.6076,3017.0
2019-01-25 14:05:00,331.3,331.58,331.29,331.58,6835.0,304.6812,304.9387,304.672,304.9387,6835.0
2019-01-25 14:10:00,331.54,331.54,331.2,331.37,178171.0,304.9019,304.9019,304.5892,304.7455,178171.0
2019-01-25 14:15:00,331.38,331.51,331.11,331.28,24342.0,304.7547,304.8743,304.5064,304.6628,24342.0
2019-01-25 14:20:00,331.3,331.3,330.79,331.02,41528.0,304.6812,304.6812,304.2121,304.4237,41528.0
2019-01-25 14:25:00,331.02,331.02,330.64,330.74,33831.0,304.4237,304.4237,304.0742,304.1662,33831.0
2019-01-25 14:30:00,330.81,330.92,330.58,330.64,4720.0,304.2305,304.3317,304.019,304.0742,4720.0
2019-01-25 14:35:00,330.62,330.96,330.62,330.93,4765.0,304.0558,304.3685,304.0558,304.3409,4765.0
2019-01-25 14:40:00,331.0,331.13,330.94,331.12,3425.0,304.4053,304.5248,304.3501,304.5156,3425.0
2019-01-25 14:45:00,331.09,331.29,331.05,331.22,2448.0,304.488,304.672,304.4512,304.6076,2448.0
2019-01-25 14:50:00,331.16,331.34,331.02,331.31,3151.0,304.5524,304.7179,304.4237,304.6904,3151.0
2019-01-25 14:55:00,331.21,331.48,331.16,331.28,4244.0,304.5984,304.8467,304.5524,304.6628,4244.0
2019-01-25 15:00:00,331.19,331.38,331.15,331.28,3575.0,304.58,304.7547,304.5432,304.6628,3575.0
2019-01-25 15:05:00,331.35,331.4,331.32,331.32,2038.0,304.7271,304.7731,304.6995,304.6995,2038.0
2019-01-25 15:10:00,331.37,331.42,331.21,331.24,2097.0,304.7455,304.7915,304.5984,304.626,2097.0
2019-01-25 15:15:00,331.28,331.51,331.24,331.39,6088.0,304.6628,304.8743,304.626,304.7639,6088.0
2019-01-25 15:20:00,331.41,331.53,331.24,331.24,9200.0,304.7823,304.8927,304.626,304.626,9200.0
2019-01-25 15:25:00,331.2,331.2,330.81,330.84,8114.0,304.5892,304.5892,304.2305,304.2581,8114.0
2019-01-25 15:30:00,330.86,330.86,330.45,330.62,22403.0,304.2765,304.2765,303.8995,304.0558,22403.0
2019-01-25 15:35:00,330.51,330.78,330.5,330.78,5535.0,303.9546,304.2029,303.9454,304.2029,5535.0
2019-01-25 15:40:00,330.82,331.12,330.65,330.99,18065.0,304.2397,304.5156,304.0834,304.3961,18065.0
2019-01-25 15:45:00,331.03,331.24,331.02,331.11,12955.0,304.4328,304.626,304.4237,304.5064,12955.0
2019-01-25 15:50:00,331.17,331.17,330.69,330.73,4400.0,304.5616,304.5616,304.1202,304.157,4400.0
2019-01-25 15:55:00,330.8,331.01,330.66,330.92,67762.0,304.2213,304.4145,304.0926,304.3317,67762.0
2019-01-28 09:30:00,328.33,328.57,328.1,328.22,21511.0,301.9498,302.1705,301.7383,301.8486,21511.0
2019-01-28 09:35:00,328.28,328.64,328.24,328.41,7910.0,301.9038,302.2349,301.867,302.0234,7910.0
2019-01-28 09:40:00,328.34,328.95,328.13,328.91,15080.0,301.959,302.52,301.7659,302.4832,15080.0
2019-01-28 09:45:00,328.86,328.98,328.71,328.71,4356.0,302.4372,302.5476,302.2993,302.2993,4356.0
2019-01-28 09:50:00,328.5,329.03,328.28,328.65,11768.0,302.1061,302.5935,301.9038,302.2441,11768.0
2019-01-28 09:55:00,328.32,329.02,328.32,328.88,2806.0,301.9406,302.5843,301.9406,302.4556,2806.0
2019-01-28 10:00:00,328.64,328.88,328.52,328.55,1400.0,302.2349,302.4556,302.1245,302.1521,1400.0
2019-01-28 10:05:00,328.64,329.5,328.64,329.42,8119.0,302.2349,303.0258,302.2349,302.9522,8119.0
2019-01-28 10:10:00,329.34,329.4,328.93,328.98,4150.0,302.8786,302.9338,302.5016,302.5476,4150.0
2019-01-28 10:15:00,329.16,329.61,329.16,329.58,8341.0,302.7131,303.1269,302.7131,303.0994,8341.0
2019-01-28 10:20:00,329.57,330.05,329.54,329.9,5920.0,303.0902,303.5316,303.0626,303.3936,5920.0
2019-01-28 10:25:00,329.96,330.13,329.75,330.1,12800.0,303.4488,303.6052,303.2557,303.5776,12800.0
2019-01-28 10:30:00,330.03,330.26,330.03,330.05,15735.0,303.5132,303.7247,303.5132,303.5316,15735.0
2019-01-28 10:35:00,330.04,330.21,329.89,330.02,11565.0,303.5224,303.6787,303.3844,303.504,11565.0
2019-01-28 10:40:00,330.05,330.46,330.05,330.46,9981.0,303.5316,303.9086,303.5316,303.9086,9981.0
2019-01-28 10:45:00,330.39,330.47,330.07,330.12,17316.0,303.8443,303.9178,303.55,303.596,17316.0
2019-01-28 10:50:00,330.05,330.4,329.93,330.34,5589.0,303.5316,303.8535,303.4212,303.7983,5589.0
2019-01-28 10:55:00,330.33,330.33,329.92,329.92,5669.0,303.7891,303.7891,303.412,303.412,5669.0
2019-01-28 11:00:00,329.72,329.99,329.44,329.5,6326.0,303.2281,303.4764,302.9706,303.0258,6326.0
2019-01-28 11:05:00,329.49,330.03,329.45,330.03,3800.0,303.0166,303.5132,302.9798,303.5132,3800.0
2019-01-28 11:10:00,329.98,330.47,329.85,330.38,6885.0,303.4672,303.9178,303.3477,303.8351,6885.0
2019-01-28 11:15:00,330.43,330.44,330.11,330.17,6346.0,303.8811,303.8903,303.5868,303.6419,6346.0
2019-01-28 11:20:00,330.24,330.37,330.05,330.1,8501.0,303.7063,303.8259,303.5316,303.5776,8501.0
2019-01-28 11:25:00,330.24,330.48,330.17,330.25,7405.0,303.7063,303.927,303.6419,303.7155,7405.0
2019-01-28 11:30:00,330.31,330.44,329.99,330.01,7176.0,303.7707,303.8903,303.4764,303.4948,7176.0
2019-01-28 11:35:00,329.91,329.91,329.24,329.24,1930.0,303.4028,303.4028,302.7867,302.7867,1930.0
2019-01-28 11:40:00,329.2,329.2,328.66,328.68,16247.0,302.7499,302.7499,302.2533,302.2717,16247.0
2019-01-28 11:45:00,328.61,328.75,327.98,328.28,49755.0,302.2073,302.336,301.6279,301.9038,49755.0
2019-01-28 11:50:00,328.22,328.37,327.97,327.97,14357.0,301.8486,301.9866,301.6187,301.6187,14357.0
2019-01-28 11:55:00,327.95,328.14,327.86,327.86,7320.0,301.6003,301.7751,301.5175,301.5175,7320.0
2019-01-28 12:00:00,327.9,328.23,327.75,328.05,8537.0,301.5543,301.8578,301.4164,301.6923,8537.0
2019-01-28 12:05:00,328.06,328.38,328.06,328.38,2626.0,301.7015,301.9958,301.7015,301.9958,2626.0
2019-01-28 12:10:00,328.45,328.73,328.41,328.62,2329.0,302.0601,302.3176,302.0234,302.2165,2329.0
2019-01-28 12:15:00,328.75,329.15,328.75,328.97,3377.0,302.336,302.7039,302.336,302.5384,3377.0
2019-01-28 12:20:00,329.08,329.36,329.08,329.32,2720.0,302.6395,302.897,302.6395,302.8602,2720.0
2019-01-28 12:25:00,329.45,329.49,329.27,329.4,1198.0,302.9798,303.0166,302.8143,302.9338,1198.0
2019-01-28 12:30:00,329.45,329.45,329.21,329.31,7029.0,302.9798,302.9798,302.7591,302.851,7029.0
2019-01-28 12:35:00,329.33,329.47,329.15,329.47,11328.0,302.8694,302.9982,302.7039,302.9982,11328.0
2019-01-28 12:40:00,329.47,329.65,329.45,329.48,2320.0,302.9982,303.1637,302.9798,303.0074,2320.0
2019-01-28 12:45:00,329.55,329.65,329.48,329.54,1575.0,303.0718,303.1637,303.0074,303.0626,1575.0
2019-01-28 12:50:00,329.67,329.71,329.37,329.54,6847.0,303.1821,303.2189,302.9062,303.0626,6847.0
2019-01-28 12:55:00,329.47,329.59,329.33,329.42,4266.0,302.9982,303.1085,302.8694,302.9522,4266.0
2019-01-28 13:00:00,329.37,329.53,329.21,329.21,6357.0,302.9062,303.0534,302.7591,302.7591,6357.0
2019-01-28 13:05:00,329.31,329.81,329.31,329.81,6559.0,302.851,303.3109,302.851,303.3109,6559.0
2019-01-28 13:10:00,329.97,330.0,329.84,329.84,2211.0,303.458,303.4856,303.3385,303.3385,2211.0
2019-01-28 13:15:00,329.95,330.15,329.95,330.13,5805.0,303.4396,303.6236,303.4396,303.6052,5805.0
2019-01-28 13:20:00,330.05,330.44,330.02,330.19,9054.0,303.5316,303.8903,303.504,303.6603,9054.0
2019-01-28 13:25:00,330.11,330.21,329.98,330.04,3968.0,303.5868,303.6787,303.4672,303.5224,3968.0
2019-01-28 13:30:00,330.15,330.47,330.07,330.46,4156.0,303.6236,303.9178,303.55,303.9086,4156.0
2019-01-28 13:35:00,330.58,330.58,330.26,330.34,3109.0,304.019,304.019,303.7247,303.7983,3109.0
2019-01-28 13:40:00,330.27,330.5,330.18,330.5,4325.0,303.7339,303.9454,303.6511,303.9454,4325.0
2019-01-28 13:45:00,330.54,330.62,330.5,330.52,6043.0,303.9822,304.0558,303.9454,303.9638,6043.0
2019-01-28 13:50:00,330.6,330.69,330.47,330.65,6882.0,304.0374,304.1202,303.9178,304.0834,6882.0
2019-01-28 13:55:00,330.59,330.72,330.55,330.63,5850.0,304.0282,304.1478,303.9914,304.065,5850.0
2019-01-28 14:00:00,330.7,330.78,330.37,330.37,6772.0,304.1294,304.2029,303.8259,303.8259,6772.0
2019-01-28 14:05:00,330.38,330.5,330.32,330.45,3900.0,303.8351,303.9454,303.7799,303.8995,3900.0
2019-01-28 14:10:00,330.44,330.48,330.17,330.27,4132.0,303.8903,303.927,303.6419,303.7339,4132.0
2019-01-28 14:15:00,330.15,330.26,330.11,330.13,3478.0,303.6236,303.7247,303.5868,303.6052,3478.0
2019-01-28 14:20:00,330.16,330.27,329.69,329.76,5700.0,303.6328,303.7339,303.2005,303.2649,5700.0
2019-01-28 14:25:00,329.72,329.84,329.49,329.84,4145.0,303.2281,303.3385,303.0166,303.3385,4145.0
2019-01-28 14:30:00,329.85,330.03,329.81,329.93,4481.0,303.3477,303.5132,303.3109,303.4212,4481.0
2019-01-28 14:35:00,329.94,330.0,329.74,329.92,8763.0,303.4304,303.4856,303.2465,303.412,8763.0
2019-01-28 14:40:00,329.98,330.05,329.81,330.05,6540.0,303.4672,303.5316,303.3109,303.5316,6540.0
2019-01-28 14:45:00,330.07,330.31,330.02,330.27,5437.0,303.55,303.7707,303.504,303.7339,5437.0
2019-01-28 14:50:00,330.47,330.67,330.44,330.54,12204.0,303.9178,304.1018,303.8903,303.9822,12204.0
2019-01-28 14:55:00,330.57,330.62,330.4,330.54,8257.0,304.0098,304.0558,303.8535,303.9822,8257.0
2019-01-28 15:00:00,330.46,330.64,330.46,330.49,9461.0,303.9086,304.0742,303.9086,303.9362,9461.0
2019-01-28 15:05:00,330.43,330.43,330.09,330.27,5200.0,303.8811,303.8811,303.5684,303.7339,5200.0
2019-01-28 15:10:00,330.25,330.72,330.25,330.66,6023.0,303.7155,304.1478,303.7155,304.0926,6023.0
2019-01-28 15:15:00,330.62,330.63,330.39,330.59,11367.0,304.0558,304.065,303.8443,304.0282,11367.0
2019-01-28 15:20:00,330.64,330.9,330.63,330.82,12749.0,304.0742,304.3133,304.065,304.2397,12749.0
2019-01-28 15:25:00,330.85,330.86,330.58,330.6,37665.0,304.2673,304.2765,304.019,304.0374,37665.0
2019-01-28 15:30:00,330.56,330.66,330.4,330.56,15393.0,304.0006,304.0926,303.8535,304.0006,15393.0
2019-01-28 15:35:00,330.58,330.58,330.33,330.41,4746.0,304.019,304.019,303.7891,303.8627,4746.0
2019-01-28 15:40:00,330.28,330.49,330.18,330.18,12299.0,303.7431,303.9362,303.6511,303.6511,12299.0
2019-01-28 15:45:00,330.17,330.36,330.0,330.0,16918.0,303.6419,303.8167,303.4856,303.4856,16918.0
2019-01-28 15:50:00,330.05,330.09,329.8,330.03,8925.0,303.5316,303.5684,303.3017,303.5132,8925.0
2019-01-28 15:55:00,330.03,330.53,330.02,330.51,99001.0,303.5132,303.973,303.504,303.9546,99001.0
2019-01-29 09:30:00,330.77,331.03,330.6,330.89,11444.0,304.1937,304.4328,304.0374,304.3041,11444.0
2019-01-29 09:35:00,330.71,330.79,330.45,330.47,15051.0,304.1386,304.2121,303.8995,303.9178,15051.0
2019-01-29 09:40:00,330.44,330.73,330.36,330.7,7878.0,303.8903,304.157,303.8167,304.1294,7878.0
2019-01-29 09:45:00,330.55,331.2,330.53,330.98,10634.0,303.9914,304.5892,303.973,304.3869,10634.0
2019-01-29 09:50:00,331.09,331.46,331.09,331.22,7531.0,304.488,304.8283,304.488,304.6076,7531.0
2019-01-29 09:55:00,331.37,331.58,330.95,330.95,3987.0,304.7455,304.9387,304.3593,304.3593,3987.0
2019-01-29 10:00:00,331.01,331.24,330.84,330.92,6717.0,304.4145,304.626,304.2581,304.3317,6717.0
2019-01-29 10:05:00,330.91,331.02,330.42,330.48,3553.0,304.3225,304.4237,303.8719,303.927,3553.0
2019-01-29 10:10:00,330.43,330.43,329.91,329.91,8322.0,303.8811,303.8811,303.4028,303.4028,8322.0
2019-01-29 10:15:00,329.87,330.06,329.72,330.04,10526.0,303.3661,303.5408,303.2281,303.5224,10526.0
2019-01-29 10:20:00,330.01,330.21,329.92,330.21,8343.0,303.4948,303.6787,303.412,303.6787,8343.0
2019-01-29 10:25:00,330.19,330.91,330.15,330.91,4850.0,303.6603,304.3225,303.6236,304.3225,4850.0
2019-01-29 10:30:00,330.98,331.02,330.76,330.76,8349.0,304.3869,304.4237,304.1845,304.1845,8349.0
2019-01-29 10:35:00,330.74,330.88,330.63,330.76,5244.0,304.1662,304.2949,304.065,304.1845,5244.0
2019-01-29 10:40:00,330.85,331.08,330.79,330.98,5834.0,304.2673,304.4788,304.2121,304.3869,5834.0
2019-01-29 10:45:00,331.03,331.09,330.5,330.73,5998.0,304.4328,304.488,303.9454,304.157,5998.0
2019-01-29 10:50:00,330.57,330.57,330.13,330.17,6136.0,304.0098,304.0098,303.6052,303.6419,6136.0
2019-01-29 10:55:00,330.22,330.24,329.71,329.92,5800.0,303.6879,303.7063,303.2189,303.412,5800.0
2019-01-29 11:00:00,329.89,330.13,329.71,329.92,6617.0,303.3844,303.6052,303.2189,303.412,6617.0
2019-01-29 11:05:00,329.85,330.33,329.78,330.07,5381.0,303.3477,303.7891,303.2833,303.55,5381.0
2019-01-29 11:10:00,330.3,330.3,329.93,330.23,8018.0,303.7615,303.7615,303.4212,303.6971,8018.0
2019-01-29 11:15:00,330.28,330.41,330.24,330.38,8506.0,303.7431,303.8627,303.7063,303.8351,8506.0
2019-01-29 11:20:00,330.45,330.5,330.09,330.09,6423.0,303.8995,303.9454,303.5684,303.5684,6423.0
2019-01-29 11:25:00,330.12,330.54,330.12,330.35,3684.0,303.596,303.9822,303.596,303.8075,3684.0
2019-01-29 11:30:00,330.41,330.69,330.41,330.64,18796.0,303.8627,304.1202,303.8627,304.0742,18796.0
2019-01-29 11:35:00,330.59,330.9,330.59,330.85,4982.0,304.0282,304.3133,304.0282,304.2673,4982.0
2019-01-29 11:40:00,330.78,330.81,330.67,330.75,7605.0,304.2029,304.2305,304.1018,304.1753,7605.0
2019-01-29 11:45:00,331.0,331.08,330.87,330.95,9100.0,304.4053,304.4788,304.2857,304.3593,9100.0
2019-01-29 11:50:00,330.99,331.02,330.82,331.01,5606.0,304.3961,304.4237,304.2397,304.4145,5606.0
2019-01-29 11:55:00,330.98,331.17,330.95,331.03,8029.0,304.3869,304.5616,304.3593,304.4328,8029.0
2019-01-29 12:00:00,331.01,331.09,330.74,330.93,6756.0,304.4145,304.488,304.1662,304.3409,6756.0
2019-01-29 12:05:00,330.92,330.98,330.87,330.96,4698.0,304.3317,304.3869,304.2857,304.3685,4698.0
2019-01-29 12:10:00,330.89,331.22,330.89,331.21,9922.0,304.3041,304.6076,304.3041,304.5984,9922.0
2019-01-29 12:15:00,331.21,331.46,331.21,331.32,5350.0,304.5984,304.8283,304.5984,304.6995,5350.0
2019-01-29 12:20:00,331.31,331.5,331.31,331.43,20732.0,304.6904,304.8651,304.6904,304.8007,20732.0
2019-01-29 12:25:00,331.51,331.56,331.31,331.35,13334.0,304.8743,304.9203,304.6904,304.7271,13334.0
2019-01-29 12:30:00,331.26,331.26,330.95,331.05,10138.0,304.6444,304.6444,304.3593,304.4512,10138.0
2019-01-29 12:35:00,331.12,331.15,330.97,331.07,5477.0,304.5156,304.5432,304.3777,304.4696,5477.0
2019-01-29 12:40:00,331.15,331.17,331.04,331.13,2850.0,304.5432,304.5616,304.442,304.5248,2850.0
2019-01-29 12:45:00,331.05,331.11,330.96,330.96,4234.0,304.4512,304.5064,304.3685,304.3685,4234.0
2019-01-29 12:50:00,331.03,331.16,331.0,331.15,5900.0,304.4328,304.5524,304.4053,304.5432,5900.0
2019-01-29 12:55:00,331.22,331.22,330.85,330.86,4350.0,304.6076,304.6076,304.2673,304.2765,4350.0
2019-01-29 13:00:00,330.7,330.81,330.67,330.74,5212.0,304.1294,304.2305,304.1018,304.1662,5212.0
2019-01-29 13:05:00,330.74,330.83,330.69,330.82,4600.0,304.1662,304.2489,304.1202,304.2397,4600.0
2019-01-29 13:10:00,330.91,330.96,330.72,330.83,10118.0,304.3225,304.3685,304.1478,304.2489,10118.0
2019-01-29 13:15:00,330.83,331.22,330.83,331.22,6369.0,304.2489,304.6076,304.2489,304.6076,6369.0
2019-01-29 13:20:00,331.29,331.34,331.12,331.23,5637.0,304.672,304.7179,304.5156,304.6168,5637.0
2019-01-29 13:25:00,331.29,331.36,331.24,331.36,4389.0,304.672,304.7363,304.626,304.7363,4389.0
2019-01-29 13:30:00,331.39,331.46,331.19,331.19,7732.0,304.7639,304.8283,304.58,304.58,7732.0
2019-01-29 13:35:00,331.15,331.24,331.11,331.24,8794.0,304.5432,304.626,304.5064,304.626,8794.0
2019-01-29 13:40:00,331.19,331.52,331.19,331.45,4726.0,304.58,304.8835,304.58,304.8191,4726.0
2019-01-29 13:45:00,331.57,331.6,331.51,331.6,3569.0,304.9295,304.9571,304.8743,304.9571,3569.0
2019-01-29 13:50:00,331.51,331.59,331.43,331.43,2921.0,304.8743,304.9479,304.8007,304.8007,2921.0
2019-01-29 13:55:00,331.46,331.62,331.42,331.61,2037.0,304.8283,304.9754,304.7915,304.9662,2037.0
2019-01-29 14:00:00,331.59,331.63,331.5,331.61,1800.0,304.9479,304.9846,304.8651,304.9662,1800.0
2019-01-29 14:05:00,331.59,331.63,331.46,331.57,2522.0,304.9479,304.9846,304.8283,304.9295,2522.0
2019-01-29 14:10:00,331.48,331.5,331.35,331.35,1500.0,304.8467,304.8651,304.7271,304.7271,1500.0
2019-01-29 14:15:00,331.38,331.38,331.17,331.21,2450.0,304.7547,304.7547,304.5616,304.5984,2450.0
2019-01-29 14:20:00,331.16,331.16,330.99,331.06,2514.0,304.5524,304.5524,304.3961,304.4604,2514.0
2019-01-29 14:25:00,331.05,331.16,330.98,331.16,3424.0,304.4512,304.5524,304.3869,304.5524,3424.0
2019-01-29 14:30:00,331.12,331.24,331.09,331.24,400.0,304.5156,304.626,304.488,304.626,400.0
2019-01-29 14:35:00,331.21,331.21,331.07,331.14,2257.0,304.5984,304.5984,304.4696,304.534,2257.0
2019-01-29 14:40:00,331.02,331.11,330.81,330.81,2150.0,304.4237,304.5064,304.2305,304.2305,2150.0
2019-01-29 14:45:00,330.84,330.9,330.62,330.71,4622.0,304.2581,304.3133,304.0558,304.1386,4622.0
2019-01-29 14:50:00,330.73,330.8,330.7,330.8,4111.0,304.157,304.2213,304.1294,304.2213,4111.0
2019-01-29 14:55:00,330.77,330.84,330.63,330.63,3287.0,304.1937,304.2581,304.065,304.065,3287.0
2019-01-29 15:00:00,330.65,330.79,330.51,330.69,11409.0,304.0834,304.2121,303.9546,304.1202,11409.0
2019-01-29 15:05:00,330.7,330.97,330.7,330.92,8576.0,304.1294,304.3777,304.1294,304.3317,8576.0
2019-01-29 15:10:00,330.95,331.01,330.88,330.93,9092.0,304.3593,304.4145,304.2949,304.3409,9092.0
2019-01-29 15:15:00,330.94,331.03,330.92,331.02,10102.0,304.3501,304.4328,304.3317,304.4237,10102.0
2019-01-29 15:20:00,331.02,331.24,330.95,331.18,11296.0,304.4237,304.626,304.3593,304.5708,11296.0
2019-01-29 15:25:00,331.21,331.25,330.96,331.07,10523.0,304.5984,304.6352,304.3685,304.4696,10523.0
2019-01-29 15:30:00,331.08,331.21,330.94,331.0,11717.0,304.4788,304.5984,304.3501,304.4053,11717.0
2019-01-29 15:35:00,330.98,331.0,330.77,330.86,7980.0,304.3869,304.4053,304.1937,304.2765,7980.0
2019-01-29 15:40:00,330.93,331.0,330.85,330.89,38613.0,304.3409,304.4053,304.2673,304.3041,38613.0
2019-01-29 15:45:00,330.95,331.0,330.62,330.64,11287.0,304.3593,304.4053,304.0558,304.0742,11287.0
2019-01-29 15:50:00,330.66,330.7,330.51,330.7,10809.0,304.0926,304.1294,303.9546,304.1294,10809.0
2019-01-29 15:55:00,330.71,330.82,330.47,330.49,26347.0,304.1386,304.2397,303.9178,303.9362,26347.0
2019-01-30 09:30:00,331.69,331.89,330.89,331.06,19557.0,305.0398,305.2238,304.3041,304.4604,19557.0
2019-01-30 09:35:00,331.04,331.09,330.32,330.91,20434.0,304.442,304.488,303.7799,304.3225,20434.0
2019-01-30 09:40:00,330.96,330.96,330.0,330.22,18603.0,304.3685,304.3685,303.4856,303.6879,18603.0
2019-01-30 09:45:00,330.18,330.27,329.58,329.58,9085.0,303.6511,303.7339,303.0994,303.0994,9085.0
2019-01-30 09:50:00,329.66,329.68,329.27,329.56,8152.0,303.1729,303.1913,302.8143,303.081,8152.0
2019-01-30 09:55:00,329.49,329.51,329.13,329.36,3243.0,303.0166,303.035,302.6855,302.897,3243.0
2019-01-30 10:00:00,329.28,329.45,328.98,329.06,10750.0,302.8235,302.9798,302.5476,302.6211,10750.0
2019-01-30 10:05:00,329.09,329.39,329.01,329.31,6861.0,302.6487,302.9246,302.5752,302.851,6861.0
2019-01-30 10:10:00,329.39,329.83,329.33,329.76,8252.0,302.9246,303.3293,302.8694,303.2649,8252.0
2019-01-30 10:15:00,329.74,329.75,329.19,329.46,68989.0,303.2465,303.2557,302.7407,302.989,68989.0
2019-01-30 10:20:00,329.46,329.83,329.46,329.7,23473.0,302.989,303.3293,302.989,303.2097,23473.0
2019-01-30 10:25:00,329.7,330.13,329.7,330.13,9135.0,303.2097,303.6052,303.2097,303.6052,9135.0
2019-01-30 10:30:00,330.11,330.69,330.11,330.62,10327.0,303.5868,304.1202,303.5868,304.0558,10327.0
2019-01-30 10:35:00,330.71,330.95,330.49,330.83,30095.0,304.1386,304.3593,303.9362,304.2489,30095.0
2019-01-30 10:40:00,330.9,331.05,330.65,331.0,9309.0,304.3133,304.4512,304.0834,304.4053,9309.0
2019-01-30 10:45:00,331.0,331.11,330.84,330.98,9046.0,304.4053,304.5064,304.2581,304.3869,9046.0
2019-01-30 10:50:00,330.93,331.01,330.73,330.91,9693.0,304.3409,304.4145,304.157,304.3225,9693.0
2019-01-30 10:55:00,331.12,331.17,330.76,330.81,2900.0,304.5156,304.5616,304.1845,304.2305,2900.0
2019-01-30 11:00:00,330.96,331.45,330.95,331.38,14062.0,304.3685,304.8191,304.3593,304.7547,14062.0
2019-01-30 11:05:00,331.31,331.37,331.14,331.27,3554.0,304.6904,304.7455,304.534,304.6536,3554.0
2019-01-30 11:10:00,331.29,331.35,331.08,331.27,2977.0,304.672,304.7271,304.4788,304.6536,2977.0
2019-01-30 11:15:00,331.29,331.29,331.16,331.16,3584.0,304.672,304.672,304.5524,304.5524,3584.0
2019-01-30 11:20:00,331.14,331.14,330.9,331.03,2850.0,304.534,304.534,304.3133,304.4328,2850.0
2019-01-30 11:25:00,331.04,331.05,330.8,330.82,4974.0,304.442,304.4512,304.2213,304.2397,4974.0
2019-01-30 11:30:00,330.85,331.04,330.79,331.04,4161.0,304.2673,304.442,304.2121,304.442,4161.0
2019-01-30 11:35:00,331.09,331.13,330.61,330.68,7691.0,304.488,304.5248,304.0466,304.111,7691.0
2019-01-30 11:40:00,330.63,330.99,330.55,330.82,10665.0,304.065,304.3961,303.9914,304.2397,10665.0
2019-01-30 11:45:00,330.86,331.15,330.86,331.1,4417.0,304.2765,304.5432,304.2765,304.4972,4417.0
2019-01-30 11:50:00,331.05,331.13,330.93,331.06,6654.0,304.4512,304.5248,304.3409,304.4604,6654.0
2019-01-30 11:55:00,331.1,331.14,330.96,331.01,7136.0,304.4972,304.534,304.3685,304.4145,7136.0
2019-01-30 12:00:00,331.14,331.4,331.09,331.38,2532.0,304.534,304.7731,304.488,304.7547,2532.0
2019-01-30 12:05:00,331.42,331.51,331.28,331.49,13045.0,304.7915,304.8743,304.6628,304.8559,13045.0
2019-01-30 12:10:00,331.56,331.78,331.56,331.71,2911.0,304.9203,305.1226,304.9203,305.0582,2911.0
2019-01-30 12:15:00,331.71,331.93,331.7,331.89,2604.0,305.0582,305.2605,305.049,305.2238,2604.0
2019-01-30 12:20:00,331.94,332.05,331.81,331.88,15675.0,305.2697,305.3709,305.1502,305.2146,15675.0
2019-01-30 12:25:00,331.87,331.93,331.76,331.86,5647.0,305.2054,305.2605,305.1042,305.1962,5647.0
2019-01-30 12:30:00,331.93,331.93,331.64,331.66,4165.0,305.2605,305.2605,304.9938,305.0122,4165.0
2019-01-30 12:35:00,331.68,331.69,331.39,331.46,5815.0,305.0306,305.0398,304.7639,304.8283,5815.0
2019-01-30 12:40:00,331.42,331.52,331.22,331.22,12125.0,304.7915,304.8835,304.6076,304.6076,12125.0
2019-01-30 12:45:00,331.23,331.31,331.2,331.31,950.0,304.6168,304.6904,304.5892,304.6904,950.0
2019-01-30 12:50:00,331.28,331.46,331.28,331.33,2140.0,304.6628,304.8283,304.6628,304.7087,2140.0
2019-01-30 12:55:00,331.3,331.37,331.03,331.37,3517.0,304.6812,304.7455,304.4328,304.7455,3517.0
2019-01-30 13:00:00,331.26,331.3,331.07,331.07,2262.0,304.6444,304.6812,304.4696,304.4696,2262.0
2019-01-30 13:05:00,331.14,331.28,331.14,331.28,2376.0,304.534,304.6628,304.534,304.6628,2376.0
2019-01-30 13:10:00,331.25,331.34,331.15,331.16,900.0,304.6352,304.7179,304.5432,304.5524,900.0
2019-01-30 13:15:00,331.12,331.16,331.0,331.0,1500.0,304.5156,304.5524,304.4053,304.4053,1500.0
2019-01-30 13:20:00,331.01,331.01,330.79,330.89,2296.0,304.4145,304.4145,304.2121,304.3041,2296.0
2019-01-30 13:25:00,330.88,330.88,330.78,330.88,1162.0,304.2949,304.2949,304.2029,304.2949,1162.0
2019-01-30 13:30:00,330.93,330.99,330.78,330.78,4833.0,304.3409,304.3961,304.2029,304.2029,4833.0
2019-01-30 13:35:00,330.73,330.81,330.72,330.72,3263.0,304.157,304.2305,304.1478,304.1478,3263.0
2019-01-30 13:40:00,330.78,330.83,330.69,330.69,1700.0,304.2029,304.2489,304.1202,304.1202,1700.0
2019-01-30 13:45:00,330.63,330.73,330.46,330.5,7261.0,304.065,304.157,303.9086,303.9454,7261.0
2019-01-30 13:50:00,330.48,330.7,330.44,330.7,3565.0,303.927,304.1294,303.8903,304.1294,3565.0
2019-01-30 13:55:00,330.67,330.77,330.52,330.56,2320.0,304.1018,304.1937,303.9638,304.0006,2320.0
2019-01-30 14:00:00,330.77,332.19,330.76,332.19,104741.0,304.1937,305.4996,304.1845,305.4996,104741.0
2019-01-30 14:05:00,332.19,332.57,332.19,332.26,41629.0,305.4996,305.8491,305.4996,305.564,41629.0
2019-01-30 14:10:00,332.33,332.95,332.15,332.95,8887.0,305.6284,306.1986,305.4629,306.1986,8887.0
2019-01-30 14:15:00,332.98,333.16,332.69,333.03,38405.0,306.2262,306.3917,305.9595,306.2722,38405.0
2019-01-30 14:20:00,333.12,333.5,332.89,333.38,13387.0,306.3549,306.7044,306.1434,306.594,13387.0
2019-01-30 14:25:00,333.32,333.39,332.76,332.76,3577.0,306.5389,306.6032,306.0239,306.0239,3577.0
2019-01-30 14:30:00,332.71,332.98,332.58,332.92,7533.0,305.9779,306.2262,305.8583,306.171,7533.0
2019-01-30 14:35:00,332.92,333.03,332.49,332.88,11940.0,306.171,306.2722,305.7755,306.1342,11940.0
2019-01-30 14:40:00,332.9,333.03,332.58,333.01,14742.0,306.1526,306.2722,305.8583,306.2538,14742.0
2019-01-30 14:45:00,332.97,333.47,332.89,333.3,17575.0,306.217,306.6768,306.1434,306.5205,17575.0
2019-01-30 14:50:00,333.3,333.78,333.0,333.73,15998.0,306.5205,306.9619,306.2446,306.9159,15998.0
2019-01-30 14:55:00,333.79,334.05,333.66,334.04,15518.0,306.9711,307.2102,306.8515,307.201,15518.0
2019-01-30 15:00:00,334.08,334.08,333.36,333.45,10796.0,307.2378,307.2378,306.5756,306.6584,10796.0
2019-01-30 15:05:00,333.46,333.46,333.11,333.11,15244.0,306.6676,306.6676,306.3457,306.3457,15244.0
2019-01-30 15:10:00,333.02,333.02,332.66,332.99,12100.0,306.263,306.263,305.9319,306.2354,12100.0
2019-01-30 15:15:00,333.03,333.25,332.76,332.99,13653.0,306.2722,306.4745,306.0239,306.2354,13653.0
2019-01-30 15:20:00,333.1,333.21,332.57,332.67,18246.0,306.3365,306.4377,305.8491,305.9411,18246.0
2019-01-30 15:25:00,332.68,332.79,332.42,332.45,30392.0,305.9503,306.0514,305.7112,305.7388,30392.0
2019-01-30 15:30:00,332.45,332.66,332.15,332.22,37956.0,305.7388,305.9319,305.4629,305.5272,37956.0
2019-01-30 15:35:00,332.26,332.5,332.23,332.32,15520.0,305.564,305.7847,305.5364,305.6192,15520.0
2019-01-30 15:40:00,332.31,332.41,331.99,332.4,26737.0,305.61,305.702,305.3157,305.6928,26737.0
2019-01-30 15:45:00,332.31,332.62,332.28,332.34,16234.0,305.61,305.8951,305.5824,305.6376,16234.0
2019-01-30 15:50:00,332.3,332.3,331.87,331.95,90630.0,305.6008,305.6008,305.2054,305.2789,90630.0
2019-01-30 15:55:00,331.98,332.65,331.98,332.57,140867.0,305.3065,305.9227,305.3065,305.8491,140867.0
2019-01-31 09:30:00,332.19,332.32,331.62,331.86,29362.0,305.4996,305.6192,304.9754,305.1962,29362.0
2019-01-31 09:35:00,331.9,331.99,331.3,331.81,27884.0,305.2329,305.3157,304.6812,305.1502,27884.0
2019-01-31 09:40:00,331.86,331.87,331.36,331.52,11469.0,305.1962,305.2054,304.7363,304.8835,11469.0
2019-01-31 09:45:00,331.49,332.07,331.49,332.0,12184.0,304.8559,305.3893,304.8559,305.3249,12184.0
2019-01-31 09:50:00,332.0,332.3,331.9,332.24,10062.0,305.3249,305.6008,305.2329,305.5456,10062.0
2019-01-31 09:55:00,332.29,332.35,332.13,332.13,8215.0,305.5916,305.6468,305.4445,305.4445,8215.0
2019-01-31 10:00:00,332.16,332.58,332.02,332.49,6394.0,305.4721,305.8583,305.3433,305.7755,6394.0
2019-01-31 10:05:00,332.78,332.83,332.59,332.66,5473.0,306.0422,306.0882,305.8675,305.9319,5473.0
2019-01-31 10:10:00,332.78,332.94,332.78,332.94,1410.0,306.0422,306.1894,306.0422,306.1894,1410.0
2019-01-31 10:15:00,332.93,333.28,332.83,333.22,10221.0,306.1802,306.5021,306.0882,306.4469,10221.0
2019-01-31 10:20:00,333.11,333.22,332.99,333.01,8035.0,306.3457,306.4469,306.2354,306.2538,8035.0
2019-01-31 10:25:00,333.02,333.51,333.01,333.46,13014.0,306.263,306.7136,306.2538,306.6676,13014.0
2019-01-31 10:30:00,333.49,333.74,333.45,333.58,10695.0,306.6952,306.9251,306.6584,306.778,10695.0
2019-01-31 10:35:00,333.61,333.63,333.46,333.6,5480.0,306.8056,306.8239,306.6676,306.7964,5480.0
2019-01-31 10:40:00,333.69,334.16,333.6,334.14,30857.0,306.8791,307.3114,306.7964,307.293,30857.0
2019-01-31 10:45:00,334.19,334.19,333.47,333.5,28791.0,307.339,307.339,306.6768,306.7044,28791.0
2019-01-31 10:50:00,333.47,333.64,333.25,333.38,6044.0,306.6768,306.8331,306.4745,306.594,6044.0
2019-01-31 10:55:00,333.34,333.7,333.2,333.31,11315.0,306.5572,306.8883,306.4285,306.5297,11315.0
2019-01-31 11:00:00,333.39,333.95,333.33,333.86,6956.0,306.6032,307.1182,306.5481,307.0355,6956.0
2019-01-31 11:05:00,333.85,333.85,333.31,333.49,5550.0,307.0263,307.0263,306.5297,306.6952,5550.0
2019-01-31 11:10:00,333.47,333.83,333.46,333.83,8830.0,306.6768,307.0079,306.6676,307.0079,8830.0
2019-01-31 11:15:00,333.8,333.8,333.46,333.53,5955.0,306.9803,306.9803,306.6676,306.732,5955.0
2019-01-31 11:20:00,333.61,333.92,333.59,333.92,21046.0,306.8056,307.0906,306.7872,307.0906,21046.0
2019-01-31 11:25:00,333.91,333.98,333.78,333.92,10403.0,307.0815,307.1458,306.9619,307.0906,10403.0
2019-01-31 11:30:00,333.91,334.05,333.88,334.05,4400.0,307.0815,307.2102,307.0539,307.2102,4400.0
2019-01-31 11:35:00,334.01,334.26,333.95,334.17,7259.0,307.1734,307.4033,307.1182,307.3206,7259.0
2019-01-31 11:40:00,334.19,334.29,334.02,334.23,5245.0,307.339,307.4309,307.1826,307.3757,5245.0
2019-01-31 11:45:00,334.14,334.39,334.08,334.38,9466.0,307.293,307.5229,307.2378,307.5137,9466.0
2019-01-31 11:50:00,334.34,334.44,334.13,334.43,9878.0,307.4769,307.5689,307.2838,307.5597,9878.0
2019-01-31 11:55:00,334.37,334.52,334.27,334.43,10807.0,307.5045,307.6424,307.4125,307.5597,10807.0
2019-01-31 12:00:00,334.45,334.45,334.15,334.15,8451.0,307.5781,307.5781,307.3022,307.3022,8451.0
2019-01-31 12:05:00,334.24,334.29,333.98,334.13,24289.0,307.3849,307.4309,307.1458,307.2838,24289.0
2019-01-31 12:10:00,334.1,334.1,333.77,333.9,11642.0,307.2562,307.2562,306.9527,307.0723,11642.0
2019-01-31 12:15:00,333.98,334.04,333.8,333.89,9175.0,307.1458,307.201,306.9803,307.0631,9175.0
2019-01-31 12:20:00,333.95,334.06,333.66,333.95,12215.0,307.1182,307.2194,306.8515,307.1182,12215.0
2019-01-31 12:25:00,333.98,333.98,333.65,333.65,6488.0,307.1458,307.1458,306.8423,306.8423,6488.0
2019-01-31 12:30:00,333.68,333.73,333.49,333.67,14213.0,306.8699,306.9159,306.6952,306.8607,14213.0
2019-01-31 12:35:00,333.73,333.96,333.71,333.96,6362.0,306.9159,307.1274,306.8975,307.1274,6362.0
2019-01-31 12:40:00,333.94,333.99,333.2,333.23,33048.0,307.109,307.155,306.4285,306.4561,33048.0
2019-01-31 12:45:00,333.28,333.41,333.21,333.33,9330.0,306.5021,306.6216,306.4377,306.5481,9330.0
2019-01-31 12:50:00,333.25,333.51,333.22,333.43,8784.0,306.4745,306.7136,306.4469,306.64,8784.0
2019-01-31 12:55:00,333.41,333.5,333.31,333.36,8326.0,306.6216,306.7044,306.5297,306.5756,8326.0
2019-01-31 13:00:00,333.36,333.54,333.26,333.49,5900.0,306.5756,306.7412,306.4837,306.6952,5900.0
2019-01-31 13:05:00,333.5,333.76,333.49,333.64,5864.0,306.7044,306.9435,306.6952,306.8331,5864.0
2019-01-31 13:10:00,333.63,333.67,333.35,333.38,20299.0,306.8239,306.8607,306.5664,306.594,20299.0
2019-01-31 13:15:00,333.41,333.59,333.16,333.26,10612.0,306.6216,306.7872,306.3917,306.4837,10612.0
2019-01-31 13:20:00,333.29,333.46,333.23,333.23,6168.0,306.5113,306.6676,306.4561,306.4561,6168.0
2019-01-31 13:25:00,333.24,333.39,333.11,333.11,6500.0,306.4653,306.6032,306.3457,306.3457,6500.0
2019-01-31 13:30:00,333.11,333.11,332.88,332.95,6289.0,306.3457,306.3457,306.1342,306.1986,6289.0
2019-01-31 13:35:00,332.95,333.08,332.93,333.06,16341.0,306.1986,306.3181,306.1802,306.2997,16341.0
2019-01-31 13:40:00,333.15,333.39,333.13,333.34,14315.0,306.3825,306.6032,306.3641,306.5572,14315.0
2019-01-31 13:45:00,333.34,333.35,332.98,333.08,13413.0,306.5572,306.5664,306.2262,306.3181,13413.0
2019-01-31 13:50:00,333.0,333.22,333.0,333.1,4080.0,306.2446,306.4469,306.2446,306.3365,4080.0
2019-01-31 13:55:00,333.19,333.43,333.1,333.32,5250.0,306.4193,306.64,306.3365,306.5389,5250.0
2019-01-31 14:00:00,333.3,333.57,333.27,333.48,9896.0,306.5205,306.7688,306.4929,306.686,9896.0
2019-01-31 14:05:00,333.47,333.86,333.47,333.79,31898.0,306.6768,307.0355,306.6768,306.9711,31898.0
2019-01-31 14:10:00,333.78,333.89,333.51,333.59,26211.0,306.9619,307.0631,306.7136,306.7872,26211.0
2019-01-31 14:15:00,333.64,333.68,333.3,333.38,8255.0,306.8331,306.8699,306.5205,306.594,8255.0
2019-01-31 14:20:00,333.32,333.62,333.3,333.54,7681.0,306.5389,306.8148,306.5205,306.7412,7681.0
2019-01-31 14:25:00,333.52,333.52,333.3,333.41,5100.0,306.7228,306.7228,306.5205,306.6216,5100.0
2019-01-31 14:30:00,333.41,333.49,333.26,333.27,12128.0,306.6216,306.6952,306.4837,306.4929,12128.0
2019-01-31 14:35:00,333.33,333.6,333.24,333.49,5906.0,306.5481,306.7964,306.4653,306.6952,5906.0
2019-01-31 14:40:00,333.47,333.61,333.33,333.4,13377.0,306.6768,306.8056,306.5481,306.6124,13377.0
2019-01-31 14:45:00,333.38,333.49,333.27,333.45,5871.0,306.594,306.6952,306.4929,306.6584,5871.0
2019-01-31 14:50:00,333.39,333.76,333.36,333.68,9287.0,306.6032,306.9435,306.5756,306.8699,9287.0
2019-01-31 14:55:00,333.68,333.83,333.6,333.6,10282.0,306.8699,307.0079,306.7964,306.7964,10282.0
2019-01-31 15:00:00,333.52,333.54,333.35,333.36,5513.0,306.7228,306.7412,306.5664,306.5756,5513.0
2019-01-31 15:05:00,333.29,333.38,333.24,333.27,11138.0,306.5113,306.594,306.4653,306.4929,11138.0
2019-01-31 15:10:00,333.22,333.23,332.62,332.62,34248.0,306.4469,306.4561,305.8951,305.8951,34248.0
2019-01-31 15:15:00,332.61,332.81,332.43,332.57,16245.0,305.8859,306.0698,305.7204,305.8491,16245.0
2019-01-31 15:20:00,332.54,332.8,332.53,332.72,6819.0,305.8215,306.0606,305.8123,305.9871,6819.0
2019-01-31 15:25:00,332.83,333.11,332.78,333.05,6444.0,306.0882,306.3457,306.0422,306.2905,6444.0
2019-01-31 15:30:00,333.04,333.45,333.03,333.38,17179.0,306.2814,306.6584,306.2722,306.594,17179.0
2019-01-31 15:35:00,333.39,333.49,333.29,333.49,9625.0,306.6032,306.6952,306.5113,306.6952,9625.0
2019-01-31 15:40:00,333.48,333.62,333.24,333.35,25344.0,306.686,306.8148,306.4653,306.5664,25344.0
2019-01-31 15:45:00,333.29,333.62,333.25,333.47,18913.0,306.5113,306.8148,306.4745,306.6768,18913.0
2019-01-31 15:50:00,333.47,334.04,333.43,334.04,20685.0,306.6768,307.201,306.64,307.201,20685.0
2019-01-31 15:55:00,334.04,334.28,333.85,333.95,166325.0,307.201,307.4217,307.0263,307.1182,166325.0
2019-02-01 09:30:00,335.0,335.01,334.09,334.54,27299.0,308.0839,308.0931,307.247,307.6608,27299.0
2019-02-01 09:35:00,334.71,334.95,334.16,334.57,26449.0,307.8172,308.0379,307.3114,307.6884,26449.0
2019-02-01 09:40:00,334.72,334.73,334.21,334.23,11260.0,307.8264,307.8356,307.3573,307.3757,11260.0
2019-02-01 09:45:00,334.29,334.67,334.23,334.25,22889.0,307.4309,307.7804,307.3757,307.3941,22889.0
2019-02-01 09:50:00,334.14,334.14,333.69,333.74,15867.0,307.293,307.293,306.8791,306.9251,15867.0
2019-02-01 09:55:00,333.79,333.85,333.4,333.4,1623.0,306.9711,307.0263,306.6124,306.6124,1623.0
2019-02-01 10:00:00,333.32,334.64,333.3,334.54,18013.0,306.5389,307.7528,306.5205,307.6608,18013.0
2019-02-01 10:05:00,334.59,335.3,334.59,335.3,9339.0,307.7068,308.3598,307.7068,308.3598,9339.0
2019-02-01 10:10:00,335.3,335.42,335.13,335.15,7326.0,308.3598,308.4701,308.2034,308.2218,7326.0
2019-02-01 10:15:00,335.24,335.24,334.84,334.97,3783.0,308.3046,308.3046,307.9367,308.0563,3783.0
2019-02-01 10:20:00,334.87,335.29,334.87,335.25,14513.0,307.9643,308.3506,307.9643,308.3138,14513.0
2019-02-01 10:25:00,335.26,335.3,334.84,334.84,14100.0,308.323,308.3598,307.9367,307.9367,14100.0
2019-02-01 10:30:00,334.87,335.4,334.87,335.18,16710.0,307.9643,308.4517,307.9643,308.2494,16710.0
2019-02-01 10:35:00,335.2,335.35,335.04,335.27,10831.0,308.2678,308.4058,308.1207,308.3322,10831.0
2019-02-01 10:40:00,335.28,335.38,334.85,334.85,6254.0,308.3414,308.4333,307.9459,307.9459,6254.0
2019-02-01 10:45:00,335.04,335.14,334.65,334.7,2708.0,308.1207,308.2126,307.762,307.808,2708.0
2019-02-01 10:50:00,334.63,334.66,334.03,334.07,6241.0,307.7436,307.7712,307.1918,307.2286,6241.0
2019-02-01 10:55:00,334.11,334.15,333.68,333.76,9062.0,307.2654,307.3022,306.8699,306.9435,9062.0
2019-02-01 11:00:00,333.71,333.8,333.42,333.71,13987.0,306.8975,306.9803,306.6308,306.8975,13987.0
2019-02-01 11:05:00,333.61,334.06,333.61,333.98,5739.0,306.8056,307.2194,306.8056,307.1458,5739.0
2019-02-01 11:10:00,334.07,334.09,333.62,334.01,7540.0,307.2286,307.247,306.8148,307.1734,7540.0
2019-02-01 11:15:00,334.08,334.26,333.92,333.92,10702.0,307.2378,307.4033,307.0906,307.0906,10702.0
2019-02-01 11:20:00,333.87,334.43,333.87,334.36,11182.0,307.0447,307.5597,307.0447,307.4953,11182.0
2019-02-01 11:25:00,334.37,334.55,334.33,334.37,7695.0,307.5045,307.67,307.4677,307.5045,7695.0
2019-02-01 11:30:00,334.37,334.48,334.17,334.39,9097.0,307.5045,307.6057,307.3206,307.5229,9097.0
2019-02-01 11:35:00,334.42,334.67,334.42,334.54,6011.0,307.5505,307.7804,307.5505,307.6608,6011.0
2019-02-01 11:40:00,334.54,334.91,334.54,334.91,5125.0,307.6608,308.0011,307.6608,308.0011,5125.0
2019-02-01 11:45:00,334.94,334.95,334.75,334.95,3431.0,308.0287,308.0379,307.854,308.0379,3431.0
2019-02-01 11:50:00,335.12,335.43,335.11,335.41,8050.0,308.1942,308.4793,308.185,308.4609,8050.0
2019-02-01 11:55:00,335.44,335.67,335.25,335.64,11680.0,308.4885,308.7,308.3138,308.6725,11680.0
2019-02-01 12:00:00,335.63,335.71,335.3,335.46,16902.0,308.6633,308.7368,308.3598,308.5069,16902.0
2019-02-01 12:05:00,335.54,335.62,335.42,335.43,8456.0,308.5805,308.6541,308.4701,308.4793,8456.0
2019-02-01 12:10:00,335.45,335.58,335.31,335.38,6029.0,308.4977,308.6173,308.369,308.4333,6029.0
2019-02-01 12:15:00,335.39,335.44,335.27,335.32,8167.0,308.4425,308.4885,308.3322,308.3782,8167.0
2019-02-01 12:20:00,335.25,335.26,334.87,334.88,8487.0,308.3138,308.323,307.9643,307.9735,8487.0
2019-02-01 12:25:00,334.77,335.12,334.71,335.12,2092.0,307.8724,308.1942,307.8172,308.1942,2092.0
2019-02-01 12:30:00,334.99,335.05,334.77,334.9,4429.0,308.0747,308.1299,307.8724,307.9919,4429.0
2019-02-01 12:35:00,334.9,335.03,334.4,334.41,11902.0,307.9919,308.1115,307.5321,307.5413,11902.0
2019-02-01 12:40:00,334.25,334.52,334.23,334.42,6474.0,307.3941,307.6424,307.3757,307.5505,6474.0
2019-02-01 12:45:00,334.45,334.72,334.32,334.69,6080.0,307.5781,307.8264,307.4585,307.7988,6080.0
2019-02-01 12:50:00,334.67,334.72,334.57,334.64,2124.0,307.7804,307.8264,307.6884,307.7528,2124.0
2019-02-01 12:55:00,334.56,334.82,334.56,334.81,1900.0,307.6792,307.9183,307.6792,307.9091,1900.0
2019-02-01 13:00:00,334.75,334.95,334.71,334.95,3050.0,307.854,308.0379,307.8172,308.0379,3050.0
2019-02-01 13:05:00,334.95,335.27,334.89,335.13,15753.0,308.0379,308.3322,307.9827,308.2034,15753.0
2019-02-01 13:10:00,335.16,335.19,335.07,335.09,9686.0,308.231,308.2586,308.1482,308.1666,9686.0
2019-02-01 13:15:00,335.12,335.2,334.85,334.91,8233.0,308.1942,308.2678,307.9459,308.0011,8233.0
2019-02-01 13:20:00,334.91,334.91,334.72,334.88,7895.0,308.0011,308.0011,307.8264,307.9735,7895.0
2019-02-01 13:25:00,334.88,335.1,334.88,335.08,3450.0,307.9735,308.1758,307.9735,308.1574,3450.0
2019-02-01 13:30:00,335.08,335.2,335.01,335.14,2667.0,308.1574,308.2678,308.0931,308.2126,2667.0
2019-02-01 13:35:00,335.19,335.3,335.05,335.25,7633.0,308.2586,308.3598,308.1299,308.3138,7633.0
2019-02-01 13:40:00,335.25,335.31,335.1,335.1,6492.0,308.3138,308.369,308.1758,308.1758,6492.0
2019-02-01 13:45:00,335.0,335.15,334.74,335.15,9450.0,308.0839,308.2218,307.8448,308.2218,9450.0
2019-02-01 13:50:00,335.14,335.27,334.97,334.97,8084.0,308.2126,308.3322,308.0563,308.0563,8084.0
2019-02-01 13:55:00,334.98,335.08,334.93,335.04,8066.0,308.0655,308.1574,308.0195,308.1207,8066.0
2019-02-01 14:00:00,335.05,335.05,334.46,334.46,9563.0,308.1299,308.1299,307.5873,307.5873,9563.0
2019-02-01 14:05:00,334.45,334.6,334.42,334.54,6592.0,307.5781,307.716,307.5505,307.6608,6592.0
2019-02-01 14:10:00,334.54,334.54,334.27,334.42,6607.0,307.6608,307.6608,307.4125,307.5505,6607.0
2019-02-01 14:15:00,334.42,334.56,334.25,334.29,15048.0,307.5505,307.6792,307.3941,307.4309,15048.0
2019-02-01 14:20:00,334.28,334.46,334.18,334.18,10611.0,307.4217,307.5873,307.3298,307.3298,10611.0
2019-02-01 14:25:00,334.15,334.44,334.11,334.44,9356.0,307.3022,307.5689,307.2654,307.5689,9356.0
2019-02-01 14:30:00,334.38,334.77,334.37,334.76,8804.0,307.5137,307.8724,307.5045,307.8632,8804.0
2019-02-01 14:35:00,334.63,334.69,334.44,334.58,7634.0,307.7436,307.7988,307.5689,307.6976,7634.0
2019-02-01 14:40:00,334.59,334.7,334.56,334.67,5644.0,307.7068,307.808,307.6792,307.7804,5644.0
2019-02-01 14:45:00,334.69,334.71,334.35,334.36,7859.0,307.7988,307.8172,307.4861,307.4953,7859.0
2019-02-01 14:50:00,334.39,334.44,333.88,333.88,22908.0,307.5229,307.5689,307.0539,307.0539,22908.0
2019-02-01 14:55:00,333.89,334.05,333.82,334.05,17500.0,307.0631,307.2102,306.9987,307.2102,17500.0
2019-02-01 15:00:00,334.01,334.07,333.59,333.74,25330.0,307.1734,307.2286,306.7872,306.9251,25330.0
2019-02-01 15:05:00,333.71,333.86,333.56,333.63,19375.0,306.8975,307.0355,306.7596,306.8239,19375.0
2019-02-01 15:10:00,333.64,333.88,333.6,333.66,18061.0,306.8331,307.0539,306.7964,306.8515,18061.0
2019-02-01 15:15:00,333.62,334.05,333.62,333.95,22065.0,306.8148,307.2102,306.8148,307.1182,22065.0
2019-02-01 15:20:00,333.97,334.1,333.86,333.94,13377.0,307.1366,307.2562,307.0355,307.109,13377.0
2019-02-01 15:25:00,333.94,334.09,333.69,334.09,18235.0,307.109,307.247,306.8791,307.247,18235.0
2019-02-01 15:30:00,334.1,334.58,334.07,334.43,40806.0,307.2562,307.6976,307.2286,307.5597,40806.0
2019-02-01 15:35:00,334.42,334.53,334.37,334.51,16600.0,307.5505,307.6516,307.5045,307.6332,16600.0
2019-02-01 15:40:00,334.46,334.73,334.37,334.72,29415.0,307.5873,307.8356,307.5045,307.8264,29415.0
2019-02-01 15:45:00,334.72,334.95,334.72,334.89,43133.0,307.8264,308.0379,307.8264,307.9827,43133.0
2019-02-01 15:50:00,334.88,334.95,334.56,334.95,54985.0,307.9735,308.0379,307.6792,308.0379,54985.0
2019-02-01 15:55:00,334.94,335.29,334.83,334.88,122802.0,308.0287,308.3506,307.9275,307.9735,122802.0
2019-02-04 09:30:00,335.19,335.33,335.06,335.11,22441.0,308.2586,308.3874,308.1391,308.185,22441.0
2019-02-04 09:35:00,335.05,335.18,334.12,334.32,27299.0,308.1299,308.2494,307.2746,307.4585,27299.0
2019-02-04 09:40:00,334.47,334.68,334.28,334.46,8773.0,307.5965,307.7896,307.4217,307.5873,8773.0
2019-02-04 09:45:00,334.42,335.05,334.42,335.03,14078.0,307.5505,308.1299,307.5505,308.1115,14078.0
2019-02-04 09:50:00,335.11,335.36,335.11,335.33,6042.0,308.185,308.4149,308.185,308.3874,6042.0
2019-02-04 09:55:00,335.29,335.32,334.69,334.69,4870.0,308.3506,308.3782,307.7988,307.7988,4870.0
2019-02-04 10:00:00,334.64,334.64,333.91,334.23,12801.0,307.7528,307.7528,307.0815,307.3757,12801.0
2019-02-04 10:05:00,334.18,334.68,334.15,334.5,16891.0,307.3298,307.7896,307.3022,307.624,16891.0
2019-02-04 10:10:00,334.54,335.27,334.54,335.17,4460.0,307.6608,308.3322,307.6608,308.2402,4460.0
2019-02-04 10:15:00,335.09,335.14,334.87,334.93,1250.0,308.1666,308.2126,307.9643,308.0195,1250.0
2019-02-04 10:20:00,334.89,335.03,334.63,334.66,4200.0,307.9827,308.1115,307.7436,307.7712,4200.0
2019-02-04 10:25:00,334.53,334.69,334.4,334.59,10820.0,307.6516,307.7988,307.5321,307.7068,10820.0
2019-02-04 10:30:00,334.64,335.2,334.64,335.17,3200.0,307.7528,308.2678,307.7528,308.2402,3200.0
2019-02-04 10:35:00,335.2,335.52,335.2,335.26,7600.0,308.2678,308.5621,308.2678,308.323,7600.0
2019-02-04 10:40:00,335.26,335.69,335.26,335.65,7362.0,308.323,308.7184,308.323,308.6816,7362.0
2019-02-04 10:45:00,335.66,335.84,335.56,335.84,15470.0,308.6908,308.8564,308.5989,308.8564,15470.0
2019-02-04 10:50:00,335.79,335.99,335.72,335.93,11170.0,308.8104,308.9943,308.746,308.9392,11170.0
2019-02-04 10:55:00,335.9,335.9,335.63,335.68,2222.0,308.9116,308.9116,308.6633,308.7092,2222.0
2019-02-04 11:00:00,335.69,336.13,335.69,336.11,7725.0,308.7184,309.1231,308.7184,309.1047,7725.0
2019-02-04 11:05:00,336.04,336.04,335.73,335.75,6695.0,309.0403,309.0403,308.7552,308.7736,6695.0
2019-02-04 11:10:00,335.68,335.82,335.68,335.82,3045.0,308.7092,308.838,308.7092,308.838,3045.0
2019-02-04 11:15:00,335.85,336.01,335.74,335.86,9104.0,308.8656,309.0127,308.7644,308.8748,9104.0
2019-02-04 11:20:00,335.84,335.88,335.66,335.69,1800.0,308.8564,308.8932,308.6908,308.7184,1800.0
2019-02-04 11:25:00,335.75,335.9,335.7,335.9,4780.0,308.7736,308.9116,308.7276,308.9116,4780.0
2019-02-04 11:30:00,335.9,336.29,335.84,336.2,4840.0,308.9116,309.2702,308.8564,309.1875,4840.0
2019-02-04 11:35:00,336.19,336.22,336.07,336.07,6707.0,309.1783,309.2059,309.0679,309.0679,6707.0
2019-02-04 11:40:00,336.12,336.3,336.11,336.3,2483.0,309.1139,309.2794,309.1047,309.2794,2483.0
2019-02-04 11:45:00,336.4,336.48,336.22,336.48,2650.0,309.3714,309.445,309.2059,309.445,2650.0
2019-02-04 11:50:00,336.45,336.68,336.45,336.49,9377.0,309.4174,309.6289,309.4174,309.4542,9377.0
2019-02-04 11:55:00,336.52,336.74,336.52,336.62,9411.0,309.4817,309.6841,309.4817,309.5737,9411.0
2019-02-04 12:00:00,336.74,336.82,336.62,336.73,3713.0,309.6841,309.7576,309.5737,309.6749,3713.0
2019-02-04 12:05:00,336.71,336.78,336.71,336.78,2478.0,309.6565,309.7209,309.6565,309.7209,2478.0
2019-02-04 12:10:00,336.76,336.88,336.73,336.84,1517.0,309.7025,309.8128,309.6749,309.776,1517.0
2019-02-04 12:15:00,336.88,336.89,336.8,336.83,1663.0,309.8128,309.822,309.7392,309.7668,1663.0
2019-02-04 12:20:00,336.82,336.88,336.75,336.75,1443.0,309.7576,309.8128,309.6933,309.6933,1443.0
2019-02-04 12:25:00,336.81,336.92,336.66,336.66,15518.0,309.7484,309.8496,309.6105,309.6105,15518.0
2019-02-04 12:30:00,336.68,336.69,336.57,336.69,2560.0,309.6289,309.6381,309.5277,309.6381,2560.0
2019-02-04 12:35:00,336.7,336.77,336.52,336.58,10475.0,309.6473,309.7117,309.4817,309.5369,10475.0
2019-02-04 12:40:00,336.56,336.77,336.56,336.77,2136.0,309.5185,309.7117,309.5185,309.7117,2136.0
2019-02-04 12:45:00,336.71,336.75,336.54,336.59,14487.0,309.6565,309.6933,309.5001,309.5461,14487.0
2019-02-04 12:50:00,336.59,336.83,336.57,336.77,12314.0,309.5461,309.7668,309.5277,309.7117,12314.0
2019-02-04 12:55:00,336.87,336.87,336.64,336.73,8104.0,309.8036,309.8036,309.5921,309.6749,8104.0
2019-02-04 13:00:00,336.7,336.86,336.63,336.77,3417.0,309.6473,309.7944,309.5829,309.7117,3417.0
2019-02-04 13:05:00,336.82,336.93,336.77,336.84,2750.0,309.7576,309.8588,309.7117,309.776,2750.0
2019-02-04 13:10:00,336.88,336.92,336.85,336.89,2226.0,309.8128,309.8496,309.7852,309.822,2226.0
2019-02-04 13:15:00,336.92,337.04,336.92,337.04,1172.0,309.8496,309.96,309.8496,309.96,1172.0
2019-02-04 13:20:00,336.97,337.07,336.97,336.99,2530.0,309.8956,309.9876,309.8956,309.914,2530.0
2019-02-04 13:25:00,336.93,336.93,336.74,336.78,1747.0,309.8588,309.8588,309.6841,309.7209,1747.0
2019-02-04 13:30:00,336.75,336.81,336.7,336.78,1899.0,309.6933,309.7484,309.6473,309.7209,1899.0
2019-02-04 13:35:00,336.77,336.82,336.67,336.81,3450.0,309.7117,309.7576,309.6197,309.7484,3450.0
2019-02-04 13:40:00,336.8,336.97,336.77,336.97,2650.0,309.7392,309.8956,309.7117,309.8956,2650.0
2019-02-04 13:45:00,336.99,337.26,336.99,337.21,3106.0,309.914,310.1623,309.914,310.1163,3106.0
2019-02-04 13:50:00,337.21,337.25,337.18,337.22,2606.0,310.1163,310.1531,310.0887,310.1255,2606.0
2019-02-04 13:55:00,337.25,337.32,337.2,337.23,1830.0,310.1531,310.2175,310.1071,310.1347,1830.0
2019-02-04 14:00:00,337.25,337.3,337.16,337.25,4411.0,310.1531,310.1991,310.0703,310.1531,4411.0
2019-02-04 14:05:00,337.32,337.45,337.32,337.4,1245.0,310.2175,310.337,310.2175,310.291,1245.0
2019-02-04 14:10:00,337.46,337.48,337.38,337.38,800.0,310.3462,310.3646,310.2726,310.2726,800.0
2019-02-04 14:15:00,337.4,337.41,337.27,337.27,1620.0,310.291,310.3002,310.1715,310.1715,1620.0
2019-02-04 14:20:00,337.2,337.22,337.14,337.22,1541.0,310.1071,310.1255,310.0519,310.1255,1541.0
2019-02-04 14:25:00,337.28,337.35,337.19,337.22,8787.0,310.1807,310.2451,310.0979,310.1255,8787.0
2019-02-04 14:30:00,337.25,337.32,337.15,337.17,2918.0,310.1531,310.2175,310.0611,310.0795,2918.0
2019-02-04 14:35:00,337.17,337.32,337.15,337.15,3750.0,310.0795,310.2175,310.0611,310.0611,3750.0
2019-02-04 14:40:00,337.18,337.22,337.14,337.18,3350.0,310.0887,310.1255,310.0519,310.0887,3350.0
2019-02-04 14:45:00,337.11,337.19,337.08,337.11,1400.0,310.0243,310.0979,309.9968,310.0243,1400.0
2019-02-04 14:50:00,337.15,337.26,337.15,337.16,29092.0,310.0611,310.1623,310.0611,310.0703,29092.0
2019-02-04 14:55:00,337.19,337.26,337.15,337.19,5787.0,310.0979,310.1623,310.0611,310.0979,5787.0
2019-02-04 15:00:00,337.12,337.12,336.97,337.01,1100.0,310.0335,310.0335,309.8956,309.9324,1100.0
2019-02-04 15:05:00,337.02,337.12,336.98,337.08,1350.0,309.9416,310.0335,309.9048,309.9968,1350.0
2019-02-04 15:10:00,337.11,337.11,336.96,337.09,6997.0,310.0243,310.0243,309.8864,310.0059,6997.0
2019-02-04 15:15:00,337.06,337.26,337.05,337.21,18046.0,309.9784,310.1623,309.9692,310.1163,18046.0
2019-02-04 15:20:00,337.29,337.33,337.23,337.33,1135.0,310.1899,310.2267,310.1347,310.2267,1135.0
2019-02-04 15:25:00,337.23,337.23,337.08,337.08,1300.0,310.1347,310.1347,309.9968,309.9968,1300.0
2019-02-04 15:30:00,337.05,337.06,336.95,337.01,3420.0,309.9692,309.9784,309.8772,309.9324,3420.0
2019-02-04 15:35:00,337.04,337.09,336.94,337.09,2897.0,309.96,310.0059,309.868,310.0059,2897.0
2019-02-04 15:40:00,337.01,337.13,336.98,337.05,3914.0,309.9324,310.0427,309.9048,309.9692,3914.0
2019-02-04 15:45:00,337.08,337.16,336.99,337.15,5300.0,309.9968,310.0703,309.914,310.0611,5300.0
2019-02-04 15:50:00,337.15,337.43,337.13,337.35,9557.0,310.0611,310.3186,310.0427,310.2451,9557.0
2019-02-04 15:55:00,337.35,338.21,337.35,338.15,44096.0,310.2451,311.036,310.2451,310.9808,44096.0
2019-02-05 09:30:00,338.5,339.01,338.39,338.95,29436.0,311.3027,311.7717,311.2015,311.7165,29436.0
2019-02-05 09:35:00,339.05,339.11,338.81,338.81,13181.0,311.8085,311.8636,311.5878,311.5878,13181.0
2019-02-05 09:40:00,339.05,339.19,338.9,339.01,23324.0,311.8085,311.9372,311.6705,311.7717,23324.0
2019-02-05 09:45:00,339.06,339.09,338.82,338.82,4690.0,311.8177,311.8453,311.5969,311.5969,4690.0
2019-02-05 09:50:00,338.82,339.04,338.77,339.04,8056.0,311.5969,311.7993,311.551,311.7993,8056.0
2019-02-05 09:55:00,339.05,339.25,338.91,339.25,4783.0,311.8085,311.9924,311.6797,311.9924,4783.0
2019-02-05 10:00:00,339.13,339.4,339.13,339.17,5699.0,311.882,312.1303,311.882,311.9188,5699.0
2019-02-05 10:05:00,339.08,339.52,339.08,339.52,3250.0,311.8361,312.2407,311.8361,312.2407,3250.0
2019-02-05 10:10:00,339.57,339.57,339.35,339.56,2800.0,312.2867,312.2867,312.0844,312.2775,2800.0
2019-02-05 10:15:00,339.7,339.71,339.47,339.54,4826.0,312.4062,312.4154,312.1947,312.2591,4826.0
2019-02-05 10:20:00,339.54,339.65,339.22,339.25,2719.0,312.2591,312.3603,311.9648,311.9924,2719.0
2019-02-05 10:25:00,339.28,339.39,339.22,339.3,3958.0,312.02,312.1212,311.9648,312.0384,3958.0
2019-02-05 10:30:00,339.31,339.54,339.31,339.38,10260.0,312.0476,312.2591,312.0476,312.112,10260.0
2019-02-05 10:35:00,339.39,339.72,339.39,339.39,7820.0,312.1212,312.4246,312.1212,312.1212,7820.0
2019-02-05 10:40:00,339.24,339.67,339.24,339.67,9118.0,311.9832,312.3787,311.9832,312.3787,9118.0
2019-02-05 10:45:00,339.73,339.85,339.44,339.48,11685.0,312.4338,312.5442,312.1671,312.2039,11685.0
2019-02-05 10:50:00,339.46,339.62,339.4,339.61,7936.0,312.1855,312.3327,312.1303,312.3235,7936.0
2019-02-05 10:55:00,339.63,339.69,339.5,339.64,3500.0,312.3419,312.397,312.2223,312.3511,3500.0
2019-02-05 11:00:00,339.58,339.74,339.58,339.71,1700.0,312.2959,312.443,312.2959,312.4154,1700.0
2019-02-05 11:05:00,339.71,339.79,339.34,339.43,12093.0,312.4154,312.489,312.0752,312.1579,12093.0
2019-02-05 11:10:00,339.39,339.39,339.03,339.05,5141.0,312.1212,312.1212,311.7901,311.8085,5141.0
2019-02-05 11:15:00,339.0,339.41,338.95,339.41,6300.0,311.7625,312.1395,311.7165,312.1395,6300.0
2019-02-05 11:20:00,339.41,339.44,339.15,339.33,12015.0,312.1395,312.1671,311.9004,312.066,12015.0
2019-02-05 11:25:00,339.23,339.23,338.86,338.86,11836.0,311.974,311.974,311.6337,311.6337,11836.0
2019-02-05 11:30:00,338.95,338.99,338.79,338.88,13909.0,311.7165,311.7533,311.5694,311.6521,13909.0
2019-02-05 11:35:00,338.91,339.15,338.82,338.88,11533.0,311.6797,311.9004,311.5969,311.6521,11533.0
2019-02-05 11:40:00,338.86,339.05,338.74,338.74,9048.0,311.6337,311.8085,311.5234,311.5234,9048.0
2019-02-05 11:45:00,338.68,338.72,338.33,338.4,4330.0,311.4682,311.505,311.1463,311.2107,4330.0
2019-02-05 11:50:00,338.54,338.6,338.4,338.51,8546.0,311.3394,311.3946,311.2107,311.3119,8546.0
2019-02-05 11:55:00,338.55,338.77,338.47,338.6,6180.0,311.3486,311.551,311.2751,311.3946,6180.0
2019-02-05 12:00:00,338.62,338.62,338.26,338.61,4807.0,311.413,311.413,311.0819,311.4038,4807.0
2019-02-05 12:05:00,338.43,338.45,338.21,338.27,6097.0,311.2383,311.2567,311.036,311.0911,6097.0
2019-02-05 12:10:00,338.07,338.28,338.07,338.28,3286.0,310.9072,311.1003,310.9072,311.1003,3286.0
2019-02-05 12:15:00,338.22,338.26,337.88,337.88,11121.0,311.0452,311.0819,310.7325,310.7325,11121.0
2019-02-05 12:20:00,337.88,337.98,337.69,337.79,12286.0,310.7325,310.8244,310.5577,310.6497,12286.0
2019-02-05 12:25:00,337.77,338.14,337.71,338.1,3888.0,310.6313,310.9716,310.5761,310.9348,3888.0
2019-02-05 12:30:00,338.02,338.28,337.99,338.23,2641.0,310.8612,311.1003,310.8336,311.0544,2641.0
2019-02-05 12:35:00,338.21,338.46,338.13,338.41,6891.0,311.036,311.2659,310.9624,311.2199,6891.0
2019-02-05 12:40:00,338.41,338.46,338.29,338.41,8290.0,311.2199,311.2659,311.1095,311.2199,8290.0
2019-02-05 12:45:00,338.39,338.61,338.3,338.3,2420.0,311.2015,311.4038,311.1187,311.1187,2420.0
2019-02-05 12:50:00,338.35,338.36,338.05,338.08,6754.0,311.1647,311.1739,310.8888,310.9164,6754.0
2019-02-05 12:55:00,338.02,338.02,337.75,337.76,3600.0,310.8612,310.8612,310.6129,310.6221,3600.0
2019-02-05 13:00:00,338.05,338.17,337.85,338.15,2790.0,310.8888,310.9992,310.7049,310.9808,2790.0
2019-02-05 13:05:00,338.19,338.2,337.92,337.93,851.0,311.0176,311.0268,310.7693,310.7785,851.0
2019-02-05 13:10:00,337.94,338.24,337.94,338.19,6946.0,310.7877,311.0636,310.7877,311.0176,6946.0
2019-02-05 13:15:00,338.13,338.19,338.05,338.14,1292.0,310.9624,311.0176,310.8888,310.9716,1292.0
2019-02-05 13:20:00,338.3,338.39,338.3,338.38,500.0,311.1187,311.2015,311.1187,311.1923,500.0
2019-02-05 13:25:00,338.48,338.61,338.44,338.6,1300.0,311.2843,311.4038,311.2475,311.3946,1300.0
2019-02-05 13:30:00,338.62,338.62,338.47,338.5,3340.0,311.413,311.413,311.2751,311.3027,3340.0
2019-02-05 13:35:00,338.5,338.51,338.28,338.44,1800.0,311.3027,311.3119,311.1003,311.2475,1800.0
2019-02-05 13:40:00,338.5,338.67,338.4,338.55,4191.0,311.3027,311.459,311.2107,311.3486,4191.0
2019-02-05 13:45:00,338.6,338.84,338.6,338.83,3985.0,311.3946,311.6153,311.3946,311.6061,3985.0
2019-02-05 13:50:00,338.84,338.84,338.65,338.74,1213.0,311.6153,311.6153,311.4406,311.5234,1213.0
2019-02-05 13:55:00,338.79,338.84,338.71,338.76,3405.0,311.5694,311.6153,311.4958,311.5418,3405.0
2019-02-05 14:00:00,338.73,339.05,338.72,339.05,4066.0,311.5142,311.8085,311.505,311.8085,4066.0
2019-02-05 14:05:00,339.05,339.28,339.05,339.28,3073.0,311.8085,312.02,311.8085,312.02,3073.0
2019-02-05 14:10:00,339.27,339.38,339.18,339.32,2923.0,312.0108,312.112,311.928,312.0568,2923.0
2019-02-05 14:15:00,339.19,339.2,339.14,339.16,835.0,311.9372,311.9464,311.8912,311.9096,835.0
2019-02-05 14:20:00,339.18,339.27,339.13,339.14,2008.0,311.928,312.0108,311.882,311.8912,2008.0
2019-02-05 14:25:00,339.17,339.19,338.98,339.0,6365.0,311.9188,311.9372,311.7441,311.7625,6365.0
2019-02-05 14:30:00,339.01,339.14,339.01,339.14,2343.0,311.7717,311.8912,311.7717,311.8912,2343.0
2019-02-05 14:35:00,339.08,339.2,339.01,339.2,3537.0,311.8361,311.9464,311.7717,311.9464,3537.0
2019-02-05 14:40:00,339.13,339.28,339.01,339.23,4416.0,311.882,312.02,311.7717,311.974,4416.0
2019-02-05 14:45:00,339.27,339.45,339.27,339.39,10937.0,312.0108,312.1763,312.0108,312.1212,10937.0
2019-02-05 14:50:00,339.4,339.4,339.3,339.3,5374.0,312.1303,312.1303,312.0384,312.0384,5374.0
2019-02-05 14:55:00,339.37,339.43,339.29,339.43,3445.0,312.1028,312.1579,312.0292,312.1579,3445.0
2019-02-05 15:00:00,339.44,339.52,339.36,339.39,1622.0,312.1671,312.2407,312.0936,312.1212,1622.0
2019-02-05 15:05:00,339.33,339.45,339.27,339.39,2553.0,312.066,312.1763,312.0108,312.1212,2553.0
2019-02-05 15:10:00,339.38,339.38,339.21,339.27,6957.0,312.112,312.112,311.9556,312.0108,6957.0
2019-02-05 15:15:00,339.3,339.44,339.21,339.43,3400.0,312.0384,312.1671,311.9556,312.1579,3400.0
2019-02-05 15:20:00,339.39,339.56,339.39,339.46,6454.0,312.1212,312.2775,312.1212,312.1855,6454.0
2019-02-05 15:25:00,339.43,339.64,339.43,339.55,18887.0,312.1579,312.3511,312.1579,312.2683,18887.0
2019-02-05 15:30:00,339.61,339.73,339.55,339.66,7316.0,312.3235,312.4338,312.2683,312.3695,7316.0
2019-02-05 15:35:00,339.69,339.78,339.57,339.76,10002.0,312.397,312.4798,312.2867,312.4614,10002.0
2019-02-05 15:40:00,339.8,339.91,339.48,339.48,25917.0,312.4982,312.5994,312.2039,312.2039,25917.0
2019-02-05 15:45:00,339.53,339.61,339.46,339.56,15301.0,312.2499,312.3235,312.1855,312.2775,15301.0
2019-02-05 15:50:00,339.51,339.56,339.3,339.3,153910.0,312.2315,312.2775,312.0384,312.0384,153910.0
2019-02-05 15:55:00,339.38,339.71,339.3,339.5,65022.0,312.112,312.4154,312.0384,312.2223,65022.0
2019-02-06 09:30:00,339.04,339.94,339.04,339.87,44439.0,311.7993,312.627,311.7993,312.5626,44439.0
2019-02-06 09:35:00,339.96,340.04,339.0,339.01,24453.0,312.6454,312.7189,311.7625,311.7717,24453.0
2019-02-06 09:40:00,339.12,339.13,338.89,338.97,14849.0,311.8728,311.882,311.6613,311.7349,14849.0
2019-02-06 09:45:00,339.09,339.3,338.98,339.25,7284.0,311.8453,312.0384,311.7441,311.9924,7284.0
2019-02-06 09:50:00,339.22,339.4,339.15,339.38,9866.0,311.9648,312.1303,311.9004,312.112,9866.0
2019-02-06 09:55:00,339.36,339.36,338.88,338.95,5000.0,312.0936,312.0936,311.6521,311.7165,5000.0
2019-02-06 10:00:00,338.92,339.02,338.7,339.02,5467.0,311.6889,311.7809,311.4866,311.7809,5467.0
2019-02-06 10:05:00,339.01,339.18,338.85,338.85,8095.0,311.7717,311.928,311.6245,311.6245,8095.0
2019-02-06 10:10:00,338.81,338.81,338.16,338.16,7971.0,311.5878,311.5878,310.99,310.99,7971.0
2019-02-06 10:15:00,338.28,338.36,338.07,338.16,3700.0,311.1003,311.1739,310.9072,310.99,3700.0
2019-02-06 10:20:00,338.18,338.47,338.05,338.47,6873.0,311.0084,311.2751,310.8888,311.2751,6873.0
2019-02-06 10:25:00,338.43,338.67,338.43,338.67,4191.0,311.2383,311.459,311.2383,311.459,4191.0
2019-02-06 10:30:00,338.67,338.83,338.5,338.5,5445.0,311.459,311.6061,311.3027,311.3027,5445.0
2019-02-06 10:35:00,338.53,338.95,338.53,338.93,8312.0,311.3303,311.7165,311.3303,311.6981,8312.0
2019-02-06 10:40:00,338.94,338.99,338.63,338.79,9203.0,311.7073,311.7533,311.4222,311.5694,9203.0
2019-02-06 10:45:00,338.93,339.14,338.93,339.0,9245.0,311.6981,311.8912,311.6981,311.7625,9245.0
2019-02-06 10:50:00,338.9,339.36,338.81,339.24,15235.0,311.6705,312.0936,311.5878,311.9832,15235.0
2019-02-06 10:55:00,339.36,339.37,339.08,339.25,5732.0,312.0936,312.1028,311.8361,311.9924,5732.0
2019-02-06 11:00:00,339.19,339.36,339.17,339.34,10509.0,311.9372,312.0936,311.9188,312.0752,10509.0
2019-02-06 11:05:00,339.42,339.55,339.3,339.38,8840.0,312.1487,312.2683,312.0384,312.112,8840.0
2019-02-06 11:10:00,339.37,339.38,338.86,339.03,2647.0,312.1028,312.112,311.6337,311.7901,2647.0
2019-02-06 11:15:00,339.08,339.15,339.02,339.07,1469.0,311.8361,311.9004,311.7809,311.8269,1469.0
2019-02-06 11:20:00,338.91,339.22,338.84,338.85,10450.0,311.6797,311.9648,311.6153,311.6245,10450.0
2019-02-06 11:25:00,338.64,339.02,338.44,338.98,11061.0,311.4314,311.7809,311.2475,311.7441,11061.0
2019-02-06 11:30:00,339.09,339.25,339.04,339.21,2770.0,311.8453,311.9924,311.7993,311.9556,2770.0
2019-02-06 11:35:00,339.07,339.56,338.97,339.56,3850.0,311.8269,312.2775,311.7349,312.2775,3850.0
2019-02-06 11:40:00,339.62,339.68,339.56,339.64,5908.0,312.3327,312.3879,312.2775,312.3511,5908.0
2019-02-06 11:45:00,339.61,339.69,339.37,339.44,12312.0,312.3235,312.397,312.1028,312.1671,12312.0
2019-02-06 11:50:00,339.48,339.48,339.11,339.28,3545.0,312.2039,312.2039,311.8636,312.02,3545.0
2019-02-06 11:55:00,339.35,339.48,339.13,339.36,4400.0,312.0844,312.2039,311.882,312.0936,4400.0
2019-02-06 12:00:00,339.35,339.4,339.26,339.36,4120.0,312.0844,312.1303,312.0016,312.0936,4120.0
2019-02-06 12:05:00,339.39,339.42,338.96,338.96,3213.0,312.1212,312.1487,311.7257,311.7257,3213.0
2019-02-06 12:10:00,338.92,339.15,338.92,339.06,4185.0,311.6889,311.9004,311.6889,311.8177,4185.0
2019-02-06 12:15:00,339.0,339.06,338.75,339.02,7250.0,311.7625,311.8177,311.5326,311.7809,7250.0
2019-02-06 12:20:00,339.07,339.09,338.98,339.04,1540.0,311.8269,311.8453,311.7441,311.7993,1540.0
2019-02-06 12:25:00,339.14,339.22,339.11,339.21,1706.0,311.8912,311.9648,311.8636,311.9556,1706.0
2019-02-06 12:30:00,339.14,339.15,339.08,339.13,1400.0,311.8912,311.9004,311.8361,311.882,1400.0
2019-02-06 12:35:00,339.1,339.21,339.07,339.19,1158.0,311.8545,311.9556,311.8269,311.9372,1158.0
2019-02-06 12:40:00,339.16,339.3,339.16,339.27,1450.0,311.9096,312.0384,311.9096,312.0108,1450.0
2019-02-06 12:45:00,339.35,339.38,339.06,339.17,1265.0,312.0844,312.112,311.8177,311.9188,1265.0
2019-02-06 12:50:00,339.24,339.31,339.08,339.08,4707.0,311.9832,312.0476,311.8361,311.8361,4707.0
2019-02-06 12:55:00,339.07,339.21,339.06,339.18,1000.0,311.8269,311.9556,311.8177,311.928,1000.0
2019-02-06 13:00:00,339.17,339.3,339.11,339.11,1700.0,311.9188,312.0384,311.8636,311.8636,1700.0
2019-02-06 13:05:00,339.23,339.31,339.23,339.29,2230.0,311.974,312.0476,311.974,312.0292,2230.0
2019-02-06 13:10:00,339.35,339.39,339.27,339.31,2499.0,312.0844,312.1212,312.0108,312.0476,2499.0
2019-02-06 13:15:00,339.35,339.49,339.35,339.45,500.0,312.0844,312.2131,312.0844,312.1763,500.0
2019-02-06 13:20:00,339.39,339.47,339.37,339.4,1700.0,312.1212,312.1947,312.1028,312.1303,1700.0
2019-02-06 13:25:00,339.4,339.46,339.34,339.46,2267.0,312.1303,312.1855,312.0752,312.1855,2267.0
2019-02-06 13:30:00,339.41,339.47,339.38,339.47,700.0,312.1395,312.1947,312.112,312.1947,700.0
2019-02-06 13:35:00,339.53,339.65,339.5,339.6,1626.0,312.2499,312.3603,312.2223,312.3143,1626.0
2019-02-06 13:40:00,339.47,339.47,339.28,339.33,1295.0,312.1947,312.1947,312.02,312.066,1295.0
2019-02-06 13:45:00,339.3,339.3,339.14,339.16,8319.0,312.0384,312.0384,311.8912,311.9096,8319.0
2019-02-06 13:50:00,339.15,339.28,339.12,339.19,4260.0,311.9004,312.02,311.8728,311.9372,4260.0
2019-02-06 13:55:00,339.29,339.29,339.05,339.05,8805.0,312.0292,312.0292,311.8085,311.8085,8805.0
2019-02-06 14:00:00,339.08,339.11,338.89,338.9,8711.0,311.8361,311.8636,311.6613,311.6705,8711.0
2019-02-06 14:05:00,338.94,338.94,338.82,338.83,3880.0,311.7073,311.7073,311.5969,311.6061,3880.0
2019-02-06 14:10:00,338.78,338.87,338.72,338.84,3804.0,311.5602,311.6429,311.505,311.6153,3804.0
2019-02-06 14:15:00,338.8,338.84,338.66,338.8,7544.0,311.5786,311.6153,311.4498,311.5786,7544.0
2019-02-06 14:20:00,338.83,339.07,338.82,339.0,2346.0,311.6061,311.8269,311.5969,311.7625,2346.0
2019-02-06 14:25:00,339.05,339.2,339.04,339.1,25677.0,311.8085,311.9464,311.7993,311.8545,25677.0
2019-02-06 14:30:00,339.09,339.12,338.75,338.85,7159.0,311.8453,311.8728,311.5326,311.6245,7159.0
2019-02-06 14:35:00,338.82,338.93,338.63,338.69,10614.0,311.5969,311.6981,311.4222,311.4774,10614.0
2019-02-06 14:40:00,338.64,338.8,338.64,338.77,7068.0,311.4314,311.5786,311.4314,311.551,7068.0
2019-02-06 14:45:00,338.75,338.78,338.7,338.78,1170.0,311.5326,311.5602,311.4866,311.5602,1170.0
2019-02-06 14:50:00,338.75,338.82,338.67,338.71,2195.0,311.5326,311.5969,311.459,311.4958,2195.0
2019-02-06 14:55:00,338.73,338.8,338.69,338.8,1422.0,311.5142,311.5786,311.4774,311.5786,1422.0
2019-02-06 15:00:00,338.88,338.99,338.71,338.75,3727.0,311.6521,311.7533,311.4958,311.5326,3727.0
2019-02-06 15:05:00,338.74,339.05,338.74,339.04,34776.0,311.5234,311.8085,311.5234,311.7993,34776.0
2019-02-06 15:10:00,339.04,339.1,338.82,339.1,5281.0,311.7993,311.8545,311.5969,311.8545,5281.0
2019-02-06 15:15:00,339.08,339.08,338.88,339.02,3202.0,311.8361,311.8361,311.6521,311.7809,3202.0
2019-02-06 15:20:00,339.0,339.24,339.0,339.21,2748.0,311.7625,311.9832,311.7625,311.9556,2748.0
2019-02-06 15:25:00,339.16,339.24,339.11,339.23,10934.0,311.9096,311.9832,311.8636,311.974,10934.0
2019-02-06 15:30:00,339.19,339.24,339.07,339.2,7287.0,311.9372,311.9832,311.8269,311.9464,7287.0
2019-02-06 15:35:00,339.16,339.35,339.08,339.33,16117.0,311.9096,312.0844,311.8361,312.066,16117.0
2019-02-06 15:40:00,339.33,339.33,339.13,339.18,7657.0,312.066,312.066,311.882,311.928,7657.0
2019-02-06 15:45:00,339.16,339.29,339.1,339.28,17986.0,311.9096,312.0292,311.8545,312.02,17986.0
2019-02-06 15:50:00,339.27,339.37,339.15,339.37,23985.0,312.0108,312.1028,311.9004,312.1028,23985.0
2019-02-06 15:55:00,339.32,339.35,339.03,339.26,68664.0,312.0568,312.0844,311.7901,312.0016,68664.0
2019-02-07 09:30:00,338.22,338.22,337.39,337.65,88185.0,311.0452,311.0452,310.2818,310.521,88185.0
2019-02-07 09:35:00,337.55,337.67,337.03,337.07,49550.0,310.429,310.5393,309.9508,309.9876,49550.0
2019-02-07 09:40:00,337.06,337.41,336.96,336.98,29608.0,309.9784,310.3002,309.8864,309.9048,29608.0
2019-02-07 09:45:00,336.94,337.56,336.91,337.1,14919.0,309.868,310.4382,309.8404,310.0151,14919.0
2019-02-07 09:50:00,337.13,337.56,337.06,337.17,19519.0,310.0427,310.4382,309.9784,310.0795,19519.0
2019-02-07 09:55:00,337.17,337.64,337.11,337.61,16403.0,310.0795,310.5118,310.0243,310.4842,16403.0
2019-02-07 10:00:00,337.56,337.56,336.61,336.65,36520.0,310.4382,310.4382,309.5645,309.6013,36520.0
2019-02-07 10:05:00,336.64,336.99,336.63,336.96,1347.0,309.5921,309.914,309.5829,309.8864,1347.0
2019-02-07 10:10:00,337.18,337.98,337.13,337.68,42971.0,310.0887,310.8244,310.0427,310.5485,42971.0
2019-02-07 10:15:00,337.63,337.63,337.07,337.11,10589.0,310.5026,310.5026,309.9876,310.0243,10589.0
2019-02-07 10:20:00,337.01,337.72,337.01,337.69,5763.0,309.9324,310.5853,309.9324,310.5577,5763.0
2019-02-07 10:25:00,337.81,338.29,337.81,338.13,9939.0,310.6681,311.1095,310.6681,310.9624,9939.0
2019-02-07 10:30:00,338.08,338.61,338.08,338.53,8179.0,310.9164,311.4038,310.9164,311.3303,8179.0
2019-02-07 10:35:00,338.66,338.66,338.25,338.51,13069.0,311.4498,311.4498,311.0727,311.3119,13069.0
2019-02-07 10:40:00,338.37,338.46,337.75,338.06,8882.0,311.1831,311.2659,310.6129,310.898,8882.0
2019-02-07 10:45:00,337.99,338.21,337.51,337.51,12484.0,310.8336,311.036,310.3922,310.3922,12484.0
2019-02-07 10:50:00,337.5,337.5,336.46,336.5,31139.0,310.383,310.383,309.4266,309.4634,31139.0
2019-02-07 10:55:00,336.61,336.61,336.02,336.19,10222.0,309.5645,309.5645,309.0219,309.1783,10222.0
2019-02-07 11:00:00,336.02,336.32,335.74,336.11,4774.0,309.0219,309.2978,308.7644,309.1047,4774.0
2019-02-07 11:05:00,336.08,336.23,335.97,336.13,3775.0,309.0771,309.215,308.9759,309.1231,3775.0
2019-02-07 11:10:00,336.11,336.47,336.01,336.03,9078.0,309.1047,309.4358,309.0127,309.0311,9078.0
2019-02-07 11:15:00,336.17,336.31,335.89,336.0,4905.0,309.1599,309.2886,308.9024,309.0035,4905.0
2019-02-07 11:20:00,335.97,335.98,335.72,335.73,6723.0,308.9759,308.9851,308.746,308.7552,6723.0
2019-02-07 11:25:00,335.68,336.01,335.66,335.95,5930.0,308.7092,309.0127,308.6908,308.9575,5930.0
2019-02-07 11:30:00,335.94,335.99,334.9,335.02,14054.0,308.9483,308.9943,307.9919,308.1023,14054.0
2019-02-07 11:35:00,334.97,335.83,334.82,335.77,7051.0,308.0563,308.8472,307.9183,308.792,7051.0
2019-02-07 11:40:00,335.75,336.12,335.75,335.92,6238.0,308.7736,309.1139,308.7736,308.93,6238.0
2019-02-07 11:45:00,335.83,336.03,335.53,335.53,5640.0,308.8472,309.0311,308.5713,308.5713,5640.0
2019-02-07 11:50:00,335.64,336.03,335.26,335.69,7852.0,308.6725,309.0311,308.323,308.7184,7852.0
2019-02-07 11:55:00,335.49,335.65,335.26,335.29,4248.0,308.5345,308.6816,308.323,308.3506,4248.0
2019-02-07 12:00:00,335.26,335.26,334.93,334.95,3591.0,308.323,308.323,308.0195,308.0379,3591.0
2019-02-07 12:05:00,334.85,335.54,334.85,335.54,3780.0,307.9459,308.5805,307.9459,308.5805,3780.0
2019-02-07 12:10:00,335.64,335.64,335.37,335.49,600.0,308.6725,308.6725,308.4241,308.5345,600.0
2019-02-07 12:15:00,335.38,335.67,335.35,335.55,5198.0,308.4333,308.7,308.4058,308.5897,5198.0
2019-02-07 12:20:00,335.72,335.96,335.63,335.96,3780.0,308.746,308.9667,308.6633,308.9667,3780.0
2019-02-07 12:25:00,335.92,335.92,335.73,335.74,4327.0,308.93,308.93,308.7552,308.7644,4327.0
2019-02-07 12:30:00,335.84,336.0,335.7,336.0,3645.0,308.8564,309.0035,308.7276,309.0035,3645.0
2019-02-07 12:35:00,336.18,336.31,335.9,336.17,6916.0,309.1691,309.2886,308.9116,309.1599,6916.0
2019-02-07 12:40:00,336.3,336.3,335.77,335.8,6224.0,309.2794,309.2794,308.792,308.8196,6224.0
2019-02-07 12:45:00,335.66,335.91,335.53,335.7,1300.0,308.6908,308.9208,308.5713,308.7276,1300.0
2019-02-07 12:50:00,335.67,335.67,335.19,335.19,4206.0,308.7,308.7,308.2586,308.2586,4206.0
2019-02-07 12:55:00,335.15,335.43,335.15,335.42,2400.0,308.2218,308.4793,308.2218,308.4701,2400.0
2019-02-07 13:00:00,335.46,336.34,335.46,336.31,5528.0,308.5069,309.3162,308.5069,309.2886,5528.0
2019-02-07 13:05:00,336.42,336.79,336.42,336.52,23915.0,309.3898,309.7301,309.3898,309.4817,23915.0
2019-02-07 13:10:00,336.49,336.56,336.29,336.29,6118.0,309.4542,309.5185,309.2702,309.2702,6118.0
2019-02-07 13:15:00,336.36,336.54,336.21,336.26,1744.0,309.3346,309.5001,309.1967,309.2426,1744.0
2019-02-07 13:20:00,336.31,336.5,336.2,336.43,2960.0,309.2886,309.4634,309.1875,309.399,2960.0
2019-02-07 13:25:00,336.54,336.7,336.43,336.55,2910.0,309.5001,309.6473,309.399,309.5093,2910.0
2019-02-07 13:30:00,336.67,337.05,336.5,337.03,6424.0,309.6197,309.9692,309.4634,309.9508,6424.0
2019-02-07 13:35:00,337.08,337.15,337.01,337.02,1977.0,309.9968,310.0611,309.9324,309.9416,1977.0
2019-02-07 13:40:00,336.92,336.92,336.7,336.7,2010.0,309.8496,309.8496,309.6473,309.6473,2010.0
2019-02-07 13:45:00,336.75,336.91,336.6,336.6,5600.0,309.6933,309.8404,309.5553,309.5553,5600.0
2019-02-07 13:50:00,336.8,336.91,336.65,336.85,3894.0,309.7392,309.8404,309.6013,309.7852,3894.0
2019-02-07 13:55:00,336.86,337.07,336.61,336.8,3950.0,309.7944,309.9876,309.5645,309.7392,3950.0
2019-02-07 14:00:00,336.67,336.75,336.48,336.73,3173.0,309.6197,309.6933,309.445,309.6749,3173.0
2019-02-07 14:05:00,336.74,336.75,336.5,336.59,6763.0,309.6841,309.6933,309.4634,309.5461,6763.0
2019-02-07 14:10:00,336.62,336.62,336.24,336.39,11876.0,309.5737,309.5737,309.2242,309.3622,11876.0
2019-02-07 14:15:00,336.27,336.38,335.81,336.05,9375.0,309.2518,309.353,308.8288,309.0495,9375.0
2019-02-07 14:20:00,336.06,336.19,335.98,336.18,4635.0,309.0587,309.1783,308.9851,309.1691,4635.0
2019-02-07 14:25:00,336.15,336.8,336.15,336.8,5795.0,309.1415,309.7392,309.1415,309.7392,5795.0
2019-02-07 14:30:00,336.89,336.92,336.64,336.75,2124.0,309.822,309.8496,309.5921,309.6933,2124.0
2019-02-07 14:35:00,336.83,336.94,336.56,336.62,5124.0,309.7668,309.868,309.5185,309.5737,5124.0
2019-02-07 14:40:00,336.58,336.69,336.45,336.47,3092.0,309.5369,309.6381,309.4174,309.4358,3092.0
2019-02-07 14:45:00,336.6,336.66,336.22,336.24,3000.0,309.5553,309.6105,309.2059,309.2242,3000.0
2019-02-07 14:50:00,336.24,336.47,336.14,336.44,5181.0,309.2242,309.4358,309.1323,309.4082,5181.0
2019-02-07 14:55:00,336.48,336.65,336.41,336.49,18777.0,309.445,309.6013,309.3806,309.4542,18777.0
2019-02-07 15:00:00,336.55,336.87,336.43,336.43,8269.0,309.5093,309.8036,309.399,309.399,8269.0
2019-02-07 15:05:00,336.45,336.7,336.32,336.53,8069.0,309.4174,309.6473,309.2978,309.4909,8069.0
2019-02-07 15:10:00,336.5,336.63,336.39,336.54,5161.0,309.4634,309.5829,309.3622,309.5001,5161.0
2019-02-07 15:15:00,336.6,336.72,336.52,336.61,4410.0,309.5553,309.6657,309.4817,309.5645,4410.0
2019-02-07 15:20:00,336.64,336.83,336.55,336.82,4143.0,309.5921,309.7668,309.5093,309.7576,4143.0
2019-02-07 15:25:00,336.8,336.85,336.71,336.8,10245.0,309.7392,309.7852,309.6565,309.7392,10245.0
2019-02-07 15:30:00,336.79,336.94,336.47,336.56,12682.0,309.7301,309.868,309.4358,309.5185,12682.0
2019-02-07 15:35:00,336.57,336.96,336.51,336.95,15988.0,309.5277,309.8864,309.4726,309.8772,15988.0
2019-02-07 15:40:00,336.91,337.62,336.9,337.4,15419.0,309.8404,310.4934,309.8312,310.291,15419.0
2019-02-07 15:45:00,337.43,337.52,337.36,337.38,12629.0,310.3186,310.4014,310.2543,310.2726,12629.0
2019-02-07 15:50:00,337.38,337.57,337.32,337.51,19827.0,310.2726,310.4474,310.2175,310.3922,19827.0
2019-02-07 15:55:00,337.53,337.72,337.36,337.68,67119.0,310.4106,310.5853,310.2543,310.5485,67119.0
2019-02-08 09:30:00,335.95,337.64,335.95,337.51,32570.0,308.9575,310.5118,308.9575,310.3922,32570.0
2019-02-08 09:35:00,337.41,337.98,337.41,337.8,16352.0,310.3002,310.8244,310.3002,310.6589,16352.0
2019-02-08 09:40:00,337.92,337.98,337.51,337.54,25772.0,310.7693,310.8244,310.3922,310.4198,25772.0
2019-02-08 09:45:00,337.59,337.6,336.91,337.44,11988.0,310.4658,310.475,309.8404,310.3278,11988.0
2019-02-08 09:50:00,337.41,337.54,337.21,337.35,6842.0,310.3002,310.4198,310.1163,310.2451,6842.0
2019-02-08 09:55:00,337.39,337.42,336.69,336.69,17003.0,310.2818,310.3094,309.6381,309.6381,17003.0
2019-02-08 10:00:00,336.5,336.93,336.44,336.57,11369.0,309.4634,309.8588,309.4082,309.5277,11369.0
2019-02-08 10:05:00,336.71,336.88,336.61,336.61,2927.0,309.6565,309.8128,309.5645,309.5645,2927.0
2019-02-08 10:10:00,336.63,336.63,336.01,336.01,3120.0,309.5829,309.5829,309.0127,309.0127,3120.0
2019-02-08 10:15:00,336.1,336.1,335.68,335.85,7090.0,309.0955,309.0955,308.7092,308.8656,7090.0
2019-02-08 10:20:00,335.97,336.02,335.63,335.75,10750.0,308.9759,309.0219,308.6633,308.7736,10750.0
2019-02-08 10:25:00,335.73,336.22,335.63,336.12,12400.0,308.7552,309.2059,308.6633,309.1139,12400.0
2019-02-08 10:30:00,335.97,336.39,335.94,336.06,8301.0,308.9759,309.3622,308.9483,309.0587,8301.0
2019-02-08 10:35:00,336.07,336.11,335.78,336.06,5079.0,309.0679,309.1047,308.8012,309.0587,5079.0
2019-02-08 10:40:00,336.27,336.34,335.67,335.67,4872.0,309.2518,309.3162,308.7,308.7,4872.0
2019-02-08 10:45:00,335.54,335.54,335.31,335.31,3748.0,308.5805,308.5805,308.369,308.369,3748.0
2019-02-08 10:50:00,335.49,335.49,335.21,335.23,3516.0,308.5345,308.5345,308.277,308.2954,3516.0
2019-02-08 10:55:00,335.33,335.36,335.22,335.29,1900.0,308.3874,308.4149,308.2862,308.3506,1900.0
2019-02-08 11:00:00,335.22,335.27,334.74,334.77,17705.0,308.2862,308.3322,307.8448,307.8724,17705.0
2019-02-08 11:05:00,334.73,335.06,334.7,335.06,2425.0,307.8356,308.1391,307.808,308.1391,2425.0
2019-02-08 11:10:00,335.1,335.14,334.77,335.14,2145.0,308.1758,308.2126,307.8724,308.2126,2145.0
2019-02-08 11:15:00,335.21,335.47,335.03,335.03,18652.0,308.277,308.5161,308.1115,308.1115,18652.0
2019-02-08 11:20:00,335.06,335.5,334.99,335.37,8579.0,308.1391,308.5437,308.0747,308.4241,8579.0
2019-02-08 11:25:00,335.54,335.54,335.3,335.35,3000.0,308.5805,308.5805,308.3598,308.4058,3000.0
2019-02-08 11:30:00,335.2,335.39,335.04,335.04,9026.0,308.2678,308.4425,308.1207,308.1207,9026.0
2019-02-08 11:35:00,335.07,335.15,334.89,334.99,4825.0,308.1482,308.2218,307.9827,308.0747,4825.0
2019-02-08 11:40:00,335.14,335.21,334.97,335.21,9226.0,308.2126,308.277,308.0563,308.277,9226.0
2019-02-08 11:45:00,335.25,335.29,334.54,334.66,2294.0,308.3138,308.3506,307.6608,307.7712,2294.0
2019-02-08 11:50:00,334.86,335.16,334.69,335.16,2505.0,307.9551,308.231,307.7988,308.231,2505.0
2019-02-08 11:55:00,335.18,335.59,335.18,335.52,1240.0,308.2494,308.6265,308.2494,308.5621,1240.0
2019-02-08 12:00:00,335.55,335.7,335.32,335.35,1723.0,308.5897,308.7276,308.3782,308.4058,1723.0
2019-02-08 12:05:00,335.42,335.51,335.14,335.14,2823.0,308.4701,308.5529,308.2126,308.2126,2823.0
2019-02-08 12:10:00,335.07,335.16,334.97,334.99,1344.0,308.1482,308.231,308.0563,308.0747,1344.0
2019-02-08 12:15:00,335.05,335.3,335.04,335.25,1375.0,308.1299,308.3598,308.1207,308.3138,1375.0
2019-02-08 12:20:00,335.25,335.32,335.18,335.31,1670.0,308.3138,308.3782,308.2494,308.369,1670.0
2019-02-08 12:25:00,335.4,335.4,335.31,335.32,466.0,308.4517,308.4517,308.369,308.3782,466.0
2019-02-08 12:30:00,335.38,335.62,335.37,335.58,2808.0,308.4333,308.6541,308.4241,308.6173,2808.0
2019-02-08 12:35:00,335.67,335.67,335.48,335.56,1906.0,308.7,308.7,308.5253,308.5989,1906.0
2019-02-08 12:40:00,335.64,335.84,335.64,335.71,4090.0,308.6725,308.8564,308.6725,308.7368,4090.0
2019-02-08 12:45:00,335.83,335.91,335.8,335.87,3518.0,308.8472,308.9208,308.8196,308.884,3518.0
2019-02-08 12:50:00,335.96,335.96,335.69,335.82,2347.0,308.9667,308.9667,308.7184,308.838,2347.0
2019-02-08 12:55:00,335.83,335.83,335.64,335.69,2778.0,308.8472,308.8472,308.6725,308.7184,2778.0
2019-02-08 13:00:00,335.67,335.83,335.59,335.77,3025.0,308.7,308.8472,308.6265,308.792,3025.0
2019-02-08 13:05:00,335.78,335.8,335.65,335.79,2825.0,308.8012,308.8196,308.6816,308.8104,2825.0
2019-02-08 13:10:00,335.88,336.22,335.88,336.13,2025.0,308.8932,309.2059,308.8932,309.1231,2025.0
2019-02-08 13:15:00,336.04,336.09,335.98,336.09,4164.0,309.0403,309.0863,308.9851,309.0863,4164.0
2019-02-08 13:20:00,335.96,336.02,335.85,336.01,2825.0,308.9667,309.0219,308.8656,309.0127,2825.0
2019-02-08 13:25:00,335.87,335.93,335.83,335.84,4305.0,308.884,308.9392,308.8472,308.8564,4305.0
2019-02-08 13:30:00,335.87,336.01,335.85,335.85,1200.0,308.884,309.0127,308.8656,308.8656,1200.0
2019-02-08 13:35:00,335.82,335.86,335.67,335.73,5729.0,308.838,308.8748,308.7,308.7552,5729.0
2019-02-08 13:40:00,335.84,336.14,335.84,336.14,11537.0,308.8564,309.1323,308.8564,309.1323,11537.0
2019-02-08 13:45:00,336.18,336.22,336.08,336.17,4655.0,309.1691,309.2059,309.0771,309.1599,4655.0
2019-02-08 13:50:00,336.18,336.23,336.03,336.03,3924.0,309.1691,309.215,309.0311,309.0311,3924.0
2019-02-08 13:55:00,336.12,336.41,336.02,336.3,4883.0,309.1139,309.3806,309.0219,309.2794,4883.0
2019-02-08 14:00:00,336.43,336.47,336.2,336.28,12399.0,309.399,309.4358,309.1875,309.261,12399.0
2019-02-08 14:05:00,336.32,336.45,336.29,336.45,1120.0,309.2978,309.4174,309.2702,309.4174,1120.0
2019-02-08 14:10:00,336.48,336.82,336.48,336.8,3938.0,309.445,309.7576,309.445,309.7392,3938.0
2019-02-08 14:15:00,336.79,336.93,336.68,336.9,3605.0,309.7301,309.8588,309.6289,309.8312,3605.0
2019-02-08 14:20:00,336.9,337.09,336.77,337.08,26134.0,309.8312,310.0059,309.7117,309.9968,26134.0
2019-02-08 14:25:00,337.09,337.31,336.9,337.3,56569.0,310.0059,310.2083,309.8312,310.1991,56569.0
2019-02-08 14:30:00,337.31,337.41,337.18,337.34,30434.0,310.2083,310.3002,310.0887,310.2359,30434.0
2019-02-08 14:35:00,337.36,337.36,337.05,337.13,13786.0,310.2543,310.2543,309.9692,310.0427,13786.0
2019-02-08 14:40:00,337.17,337.29,337.08,337.25,2434.0,310.0795,310.1899,309.9968,310.1531,2434.0
2019-02-08 14:45:00,337.3,337.31,337.12,337.12,1561.0,310.1991,310.2083,310.0335,310.0335,1561.0
2019-02-08 14:50:00,337.12,337.21,337.03,337.06,8965.0,310.0335,310.1163,309.9508,309.9784,8965.0
2019-02-08 14:55:00,337.06,337.09,336.93,336.97,8464.0,309.9784,310.0059,309.8588,309.8956,8464.0
2019-02-08 15:00:00,336.91,336.97,336.71,336.71,8897.0,309.8404,309.8956,309.6565,309.6565,8897.0
2019-02-08 15:05:00,336.84,336.87,336.76,336.82,7889.0,309.776,309.8036,309.7025,309.7576,7889.0
2019-02-08 15:10:00,336.77,337.18,336.77,337.17,5391.0,309.7117,310.0887,309.7117,310.0795,5391.0
2019-02-08 15:15:00,337.14,337.23,337.08,337.23,2632.0,310.0519,310.1347,309.9968,310.1347,2632.0
2019-02-08 15:20:00,337.16,337.38,337.09,337.16,6106.0,310.0703,310.2726,310.0059,310.0703,6106.0
2019-02-08 15:25:00,337.15,337.19,337.12,337.15,2114.0,310.0611,310.0979,310.0335,310.0611,2114.0
2019-02-08 15:30:00,337.17,337.24,336.89,337.11,7128.0,310.0795,310.1439,309.822,310.0243,7128.0
2019-02-08 15:35:00,337.08,337.14,336.88,337.1,11746.0,309.9968,310.0519,309.8128,310.0151,11746.0
2019-02-08 15:40:00,337.1,337.1,336.76,336.88,10769.0,310.0151,310.0151,309.7025,309.8128,10769.0
2019-02-08 15:45:00,336.86,336.93,336.71,336.75,20838.0,309.7944,309.8588,309.6565,309.6933,20838.0
2019-02-08 15:50:00,336.75,336.84,336.66,336.84,35148.0,309.6933,309.776,309.6105,309.776,35148.0
2019-02-08 15:55:00,336.81,337.44,336.77,337.4,117354.0,309.7484,310.3278,309.7117,310.291,117354.0
2019-02-11 09:30:00,338.32,338.63,338.07,338.45,38936.0,311.1371,311.4222,310.9072,311.2567,38936.0
2019-02-11 09:35:00,338.56,338.89,338.39,338.48,20874.0,311.3578,311.6613,311.2015,311.2843,20874.0
2019-02-11 09:40:00,338.43,338.71,338.31,338.43,24294.0,311.2383,311.4958,311.1279,311.2383,24294.0
2019-02-11 09:45:00,338.18,338.25,337.91,337.97,6560.0,311.0084,311.0727,310.7601,310.8152,6560.0
2019-02-11 09:50:00,337.81,337.93,337.54,337.93,20666.0,310.6681,310.7785,310.4198,310.7785,20666.0
2019-02-11 09:55:00,337.75,337.75,337.41,337.41,5097.0,310.6129,310.6129,310.3002,310.3002,5097.0
2019-02-11 10:00:00,337.41,337.99,337.41,337.92,19957.0,310.3002,310.8336,310.3002,310.7693,19957.0
2019-02-11 10:05:00,338.04,338.2,337.84,338.12,10966.0,310.8796,311.0268,310.6957,310.9532,10966.0
2019-02-11 10:10:00,338.01,338.21,337.95,337.95,9742.0,310.852,311.036,310.7969,310.7969,9742.0
2019-02-11 10:15:00,337.99,338.51,337.99,338.5,5516.0,310.8336,311.3119,310.8336,311.3027,5516.0
2019-02-11 10:20:00,338.57,338.61,337.81,337.93,12133.0,311.367,311.4038,310.6681,310.7785,12133.0
2019-02-11 10:25:00,337.92,338.1,337.81,338.05,6838.0,310.7693,310.9348,310.6681,310.8888,6838.0
2019-02-11 10:30:00,338.08,338.3,337.76,338.27,8369.0,310.9164,311.1187,310.6221,311.0911,8369.0
2019-02-11 10:35:00,338.26,338.45,338.23,338.28,6731.0,311.0819,311.2567,311.0544,311.1003,6731.0
2019-02-11 10:40:00,338.32,338.81,338.29,338.54,6891.0,311.1371,311.5878,311.1095,311.3394,6891.0
2019-02-11 10:45:00,338.63,338.91,338.6,338.7,5600.0,311.4222,311.6797,311.3946,311.4866,5600.0
2019-02-11 10:50:00,338.72,338.91,338.68,338.81,2700.0,311.505,311.6797,311.4682,311.5878,2700.0
2019-02-11 10:55:00,338.7,338.95,338.64,338.83,5719.0,311.4866,311.7165,311.4314,311.6061,5719.0
2019-02-11 11:00:00,338.87,339.2,338.74,338.99,2954.0,311.6429,311.9464,311.5234,311.7533,2954.0
2019-02-11 11:05:00,339.03,339.11,338.15,338.2,7972.0,311.7901,311.8636,310.9808,311.0268,7972.0
2019-02-11 11:10:00,338.19,338.58,338.13,338.4,12878.0,311.0176,311.3762,310.9624,311.2107,12878.0
2019-02-11 11:15:00,338.57,338.88,338.57,338.81,1105.0,311.367,311.6521,311.367,311.5878,1105.0
2019-02-11 11:20:00,338.72,338.97,338.64,338.8,10037.0,311.505,311.7349,311.4314,311.5786,10037.0
2019-02-11 11:25:00,338.83,338.83,338.48,338.48,2791.0,311.6061,311.6061,311.2843,311.2843,2791.0
2019-02-11 11:30:00,338.37,338.42,338.09,338.4,14009.0,311.1831,311.2291,310.9256,311.2107,14009.0
2019-02-11 11:35:00,338.34,338.35,338.19,338.26,5895.0,311.1555,311.1647,311.0176,311.0819,5895.0
2019-02-11 11:40:00,338.31,338.44,338.25,338.43,3150.0,311.1279,311.2475,311.0727,311.2383,3150.0
2019-02-11 11:45:00,338.41,338.72,338.36,338.67,1354.0,311.2199,311.505,311.1739,311.459,1354.0
2019-02-11 11:50:00,338.64,338.65,338.21,338.38,4100.0,311.4314,311.4406,311.036,311.1923,4100.0
2019-02-11 11:55:00,338.45,338.49,338.32,338.49,2670.0,311.2567,311.2935,311.1371,311.2935,2670.0
2019-02-11 12:00:00,338.55,339.0,338.49,338.84,5464.0,311.3486,311.7625,311.2935,311.6153,5464.0
2019-02-11 12:05:00,338.95,339.23,338.91,339.1,5748.0,311.7165,311.974,311.6797,311.8545,5748.0
2019-02-11 12:10:00,339.01,339.03,338.9,338.93,11990.0,311.7717,311.7901,311.6705,311.6981,11990.0
2019-02-11 12:15:00,338.96,339.12,338.84,338.85,30856.0,311.7257,311.8728,311.6153,311.6245,30856.0
2019-02-11 12:20:00,338.83,338.98,338.71,338.91,21526.0,311.6061,311.7441,311.4958,311.6797,21526.0
2019-02-11 12:25:00,338.91,339.14,338.87,339.01,28627.0,311.6797,311.8912,311.6429,311.7717,28627.0
2019-02-11 12:30:00,339.03,339.21,338.85,338.99,34419.0,311.7901,311.9556,311.6245,311.7533,34419.0
2019-02-11 12:35:00,339.0,339.07,338.88,338.88,4756.0,311.7625,311.8269,311.6521,311.6521,4756.0
2019-02-11 12:40:00,338.8,339.01,338.77,338.92,2967.0,311.5786,311.7717,311.551,311.6889,2967.0
2019-02-11 12:45:00,338.96,338.96,338.84,338.85,4005.0,311.7257,311.7257,311.6153,311.6245,4005.0
2019-02-11 12:50:00,338.85,338.97,338.68,338.84,4618.0,311.6245,311.7349,311.4682,311.6153,4618.0
2019-02-11 12:55:00,338.93,339.04,338.9,338.98,2100.0,311.6981,311.7993,311.6705,311.7441,2100.0
2019-02-11 13:00:00,339.02,339.07,338.98,338.98,2252.0,311.7809,311.8269,311.7441,311.7441,2252.0
2019-02-11 13:05:00,339.02,339.08,339.02,339.07,1212.0,311.7809,311.8361,311.7809,311.8269,1212.0
2019-02-11 13:10:00,338.93,338.99,338.7,338.93,4448.0,311.6981,311.7533,311.4866,311.6981,4448.0
2019-02-11 13:15:00,338.93,338.97,338.81,338.88,1400.0,311.6981,311.7349,311.5878,311.6521,1400.0
2019-02-11 13:20:00,339.01,339.13,338.88,338.88,4102.0,311.7717,311.882,311.6521,311.6521,4102.0
2019-02-11 13:25:00,338.9,338.9,338.77,338.79,1576.0,311.6705,311.6705,311.551,311.5694,1576.0
2019-02-11 13:30:00,338.77,338.85,338.67,338.67,2708.0,311.551,311.6245,311.459,311.459,2708.0
2019-02-11 13:35:00,338.65,338.81,338.64,338.74,2365.0,311.4406,311.5878,311.4314,311.5234,2365.0
2019-02-11 13:40:00,338.72,338.8,338.63,338.63,3183.0,311.505,311.5786,311.4222,311.4222,3183.0
2019-02-11 13:45:00,338.53,338.64,338.49,338.64,2113.0,311.3303,311.4314,311.2935,311.4314,2113.0
2019-02-11 13:50:00,338.59,338.64,338.55,338.63,1460.0,311.3854,311.4314,311.3486,311.4222,1460.0
2019-02-11 13:55:00,338.66,338.83,338.62,338.79,17338.0,311.4498,311.6061,311.413,311.5694,17338.0
2019-02-11 14:00:00,338.77,338.86,338.67,338.8,11533.0,311.551,311.6337,311.459,311.5786,11533.0
2019-02-11 14:05:00,338.77,338.89,338.67,338.78,11799.0,311.551,311.6613,311.459,311.5602,11799.0
2019-02-11 14:10:00,338.79,338.95,338.75,338.93,19603.0,311.5694,311.7165,311.5326,311.6981,19603.0
2019-02-11 14:15:00,338.89,338.89,338.68,338.72,4389.0,311.6613,311.6613,311.4682,311.505,4389.0
2019-02-11 14:20:00,338.73,338.82,338.59,338.6,6162.0,311.5142,311.5969,311.3854,311.3946,6162.0
2019-02-11 14:25:00,338.69,338.69,338.66,338.66,300.0,311.4774,311.4774,311.4498,311.4498,300.0
2019-02-11 14:30:00,338.68,338.71,338.57,338.71,12893.0,311.4682,311.4958,311.367,311.4958,12893.0
2019-02-11 14:35:00,338.65,338.72,338.54,338.65,4750.0,311.4406,311.505,311.3394,311.4406,4750.0
2019-02-11 14:40:00,338.75,338.87,338.67,338.69,10687.0,311.5326,311.6429,311.459,311.4774,10687.0
2019-02-11 14:45:00,338.69,338.69,338.3,338.32,6780.0,311.4774,311.4774,311.1187,311.1371,6780.0
2019-02-11 14:50:00,338.37,338.49,338.37,338.41,5581.0,311.1831,311.2935,311.1831,311.2199,5581.0
2019-02-11 14:55:00,338.47,338.79,338.47,338.76,12550.0,311.2751,311.5694,311.2751,311.5418,12550.0
2019-02-11 15:00:00,338.75,338.9,338.65,338.87,82472.0,311.5326,311.6705,311.4406,311.6429,82472.0
2019-02-11 15:05:00,338.83,339.18,338.8,339.14,24559.0,311.6061,311.928,311.5786,311.8912,24559.0
2019-02-11 15:10:00,339.14,339.28,339.06,339.08,16884.0,311.8912,312.02,311.8177,311.8361,16884.0
2019-02-11 15:15:00,339.11,339.39,339.1,339.11,19677.0,311.8636,312.1212,311.8545,311.8636,19677.0
2019-02-11 15:20:00,339.11,339.28,339.07,339.21,7326.0,311.8636,312.02,311.8269,311.9556,7326.0
2019-02-11 15:25:00,339.25,339.43,339.25,339.34,4607.0,311.9924,312.1579,311.9924,312.0752,4607.0
2019-02-11 15:30:00,339.43,339.43,338.99,339.13,19867.0,312.1579,312.1579,311.7533,311.882,19867.0
2019-02-11 15:35:00,339.15,339.42,339.14,339.36,22680.0,311.9004,312.1487,311.8912,312.0936,22680.0
2019-02-11 15:40:00,339.34,339.39,339.26,339.34,25469.0,312.0752,312.1212,312.0016,312.0752,25469.0
2019-02-11 15:45:00,339.31,339.59,339.29,339.35,41556.0,312.0476,312.3051,312.0292,312.0844,41556.0
2019-02-11 15:50:00,339.36,339.61,339.3,339.59,21616.0,312.0936,312.3235,312.0384,312.3051,21616.0
2019-02-11 15:55:00,339.54,339.69,339.38,339.51,108234.0,312.2591,312.397,312.112,312.2315,108234.0
2019-02-12 09:30:00,341.35,341.73,341.17,341.61,40513.0,313.9237,314.2731,313.7581,314.1628,40513.0
2019-02-12 09:35:00,341.76,342.28,341.68,342.17,42376.0,314.3007,314.779,314.2272,314.6778,42376.0
2019-02-12 09:40:00,342.27,342.31,341.91,341.97,32562.0,314.7698,314.8065,314.4387,314.4939,32562.0
2019-02-12 09:45:00,342.01,342.09,341.8,341.84,15346.0,314.5306,314.6042,314.3375,314.3743,15346.0
2019-02-12 09:50:00,341.81,342.23,341.66,342.23,11922.0,314.3467,314.733,314.2088,314.733,11922.0
2019-02-12 09:55:00,342.26,342.35,342.04,342.18,33020.0,314.7606,314.8433,314.5582,314.687,33020.0
2019-02-12 10:00:00,342.17,342.6,342.16,342.56,3954.0,314.6778,315.0732,314.6686,315.0365,3954.0
2019-02-12 10:05:00,342.52,342.6,342.22,342.22,2127.0,314.9997,315.0732,314.7238,314.7238,2127.0
2019-02-12 10:10:00,342.38,342.59,342.04,342.04,4488.0,314.8709,315.064,314.5582,314.5582,4488.0
2019-02-12 10:15:00,341.98,342.24,341.79,342.09,15640.0,314.5031,314.7422,314.3283,314.6042,15640.0
2019-02-12 10:20:00,342.07,342.16,341.94,342.16,5907.0,314.5858,314.6686,314.4663,314.6686,5907.0
2019-02-12 10:25:00,342.25,342.3,341.9,341.98,6485.0,314.7514,314.7973,314.4295,314.5031,6485.0
2019-02-12 10:30:00,342.15,342.16,341.85,341.96,4014.0,314.6594,314.6686,314.3835,314.4847,4014.0
2019-02-12 10:35:00,341.96,342.18,341.92,342.09,4200.0,314.4847,314.687,314.4479,314.6042,4200.0
2019-02-12 10:40:00,342.06,342.11,341.63,341.7,7695.0,314.5766,314.6226,314.1812,314.2456,7695.0
2019-02-12 10:45:00,341.67,342.11,341.62,342.09,6912.0,314.218,314.6226,314.172,314.6042,6912.0
2019-02-12 10:50:00,342.05,342.48,342.04,342.48,12663.0,314.5674,314.9629,314.5582,314.9629,12663.0
2019-02-12 10:55:00,342.58,343.21,342.57,343.14,13173.0,315.0548,315.6342,315.0456,315.5699,13173.0
2019-02-12 11:00:00,343.19,343.52,343.08,343.08,15098.0,315.6158,315.9193,315.5147,315.5147,15098.0
2019-02-12 11:05:00,343.24,343.39,343.23,343.37,11099.0,315.6618,315.7998,315.6526,315.7814,11099.0
2019-02-12 11:10:00,343.42,343.52,343.31,343.51,2700.0,315.8274,315.9193,315.7262,315.9101,2700.0
2019-02-12 11:15:00,343.46,343.47,343.33,343.33,3000.0,315.8641,315.8733,315.7446,315.7446,3000.0
2019-02-12 11:20:00,343.33,343.57,343.33,343.48,4353.0,315.7446,315.9653,315.7446,315.8825,4353.0
2019-02-12 11:25:00,343.54,343.68,343.52,343.6,5307.0,315.9377,316.0665,315.9193,315.9929,5307.0
2019-02-12 11:30:00,343.53,343.53,343.28,343.3,3300.0,315.9285,315.9285,315.6986,315.717,3300.0
2019-02-12 11:35:00,343.32,343.39,343.24,343.33,2925.0,315.7354,315.7998,315.6618,315.7446,2925.0
2019-02-12 11:40:00,343.26,343.33,343.08,343.08,1760.0,315.6802,315.7446,315.5147,315.5147,1760.0
2019-02-12 11:45:00,343.03,343.07,342.73,342.89,8173.0,315.4687,315.5055,315.1928,315.3399,8173.0
2019-02-12 11:50:00,342.92,343.16,342.92,343.14,3060.0,315.3675,315.5882,315.3675,315.5699,3060.0
2019-02-12 11:55:00,343.09,343.42,343.09,343.4,5085.0,315.5239,315.8274,315.5239,315.809,5085.0
2019-02-12 12:00:00,343.45,343.49,343.37,343.45,4051.0,315.8549,315.8917,315.7814,315.8549,4051.0
2019-02-12 12:05:00,343.38,343.38,343.07,343.08,4718.0,315.7906,315.7906,315.5055,315.5147,4718.0
2019-02-12 12:10:00,343.04,343.15,342.93,342.96,5414.0,315.4779,315.579,315.3767,315.4043,5414.0
2019-02-12 12:15:00,342.94,342.98,342.65,342.69,5356.0,315.3859,315.4227,315.1192,315.156,5356.0
2019-02-12 12:20:00,342.71,343.01,342.71,343.01,11639.0,315.1744,315.4503,315.1744,315.4503,11639.0
2019-02-12 12:25:00,343.01,343.01,342.9,342.91,2368.0,315.4503,315.4503,315.3491,315.3583,2368.0
2019-02-12 12:30:00,343.03,343.12,342.95,342.97,4386.0,315.4687,315.5515,315.3951,315.4135,4386.0
2019-02-12 12:35:00,343.01,343.14,343.01,343.08,8000.0,315.4503,315.5699,315.4503,315.5147,8000.0
2019-02-12 12:40:00,343.08,343.1,342.89,342.95,7813.0,315.5147,315.5331,315.3399,315.3951,7813.0
2019-02-12 12:45:00,342.94,342.94,342.66,342.66,4405.0,315.3859,315.3859,315.1284,315.1284,4405.0
2019-02-12 12:50:00,342.74,342.82,342.65,342.71,3900.0,315.202,315.2756,315.1192,315.1744,3900.0
2019-02-12 12:55:00,342.72,342.9,342.72,342.85,4314.0,315.1836,315.3491,315.1836,315.3032,4314.0
2019-02-12 13:00:00,342.86,342.91,342.69,342.76,6503.0,315.3123,315.3583,315.156,315.2204,6503.0
2019-02-12 13:05:00,342.75,342.9,342.67,342.88,6286.0,315.2112,315.3491,315.1376,315.3307,6286.0
2019-02-12 13:10:00,342.89,343.03,342.84,342.93,4392.0,315.3399,315.4687,315.294,315.3767,4392.0
2019-02-12 13:15:00,342.9,343.05,342.9,343.03,7807.0,315.3491,315.4871,315.3491,315.4687,7807.0
2019-02-12 13:20:00,343.01,343.16,343.0,343.11,13104.0,315.4503,315.5882,315.4411,315.5423,13104.0
2019-02-12 13:25:00,343.14,343.21,343.12,343.18,6759.0,315.5699,315.6342,315.5515,315.6066,6759.0
2019-02-12 13:30:00,343.18,343.42,343.15,343.42,2208.0,315.6066,315.8274,315.579,315.8274,2208.0
2019-02-12 13:35:00,343.43,343.52,343.42,343.43,3228.0,315.8366,315.9193,315.8274,315.8366,3228.0
2019-02-12 13:40:00,343.43,343.48,343.4,343.41,4637.0,315.8366,315.8825,315.809,315.8182,4637.0
2019-02-12 13:45:00,343.37,343.44,343.32,343.44,4651.0,315.7814,315.8457,315.7354,315.8457,4651.0
2019-02-12 13:50:00,343.44,343.58,343.43,343.53,6660.0,315.8457,315.9745,315.8366,315.9285,6660.0
2019-02-12 13:55:00,343.53,343.53,343.39,343.47,4609.0,315.9285,315.9285,315.7998,315.8733,4609.0
2019-02-12 14:00:00,343.46,343.46,343.17,343.23,3310.0,315.8641,315.8641,315.5974,315.6526,3310.0
2019-02-12 14:05:00,343.23,343.28,343.17,343.23,2600.0,315.6526,315.6986,315.5974,315.6526,2600.0
2019-02-12 14:10:00,343.19,343.26,343.15,343.25,4933.0,315.6158,315.6802,315.579,315.671,4933.0
2019-02-12 14:15:00,343.26,343.29,343.13,343.21,2300.0,315.6802,315.7078,315.5607,315.6342,2300.0
2019-02-12 14:20:00,343.22,343.39,343.22,343.39,4700.0,315.6434,315.7998,315.6434,315.7998,4700.0
2019-02-12 14:25:00,343.37,343.38,343.19,343.19,4019.0,315.7814,315.7906,315.6158,315.6158,4019.0
2019-02-12 14:30:00,343.19,343.2,343.08,343.12,2314.0,315.6158,315.625,315.5147,315.5515,2314.0
2019-02-12 14:35:00,343.11,343.11,342.91,343.03,6895.0,315.5423,315.5423,315.3583,315.4687,6895.0
2019-02-12 14:40:00,343.05,343.16,342.91,343.16,3142.0,315.4871,315.5882,315.3583,315.5882,3142.0
2019-02-12 14:45:00,343.18,343.33,343.12,343.23,19566.0,315.6066,315.7446,315.5515,315.6526,19566.0
2019-02-12 14:50:00,343.3,343.3,343.13,343.26,5092.0,315.717,315.717,315.5607,315.6802,5092.0
2019-02-12 14:55:00,343.22,343.32,343.15,343.21,4299.0,315.6434,315.7354,315.579,315.6342,4299.0
2019-02-12 15:00:00,343.16,343.35,343.14,343.26,6936.0,315.5882,315.763,315.5699,315.6802,6936.0
2019-02-12 15:05:00,343.29,343.48,343.25,343.45,25152.0,315.7078,315.8825,315.671,315.8549,25152.0
2019-02-12 15:10:00,343.42,343.49,343.3,343.43,12058.0,315.8274,315.8917,315.717,315.8366,12058.0
2019-02-12 15:15:00,343.46,343.52,343.21,343.23,13257.0,315.8641,315.9193,315.6342,315.6526,13257.0
2019-02-12 15:20:00,343.25,343.33,343.16,343.24,8601.0,315.671,315.7446,315.5882,315.6618,8601.0
2019-02-12 15:25:00,343.26,343.46,343.24,343.36,13782.0,315.6802,315.8641,315.6618,315.7722,13782.0
2019-02-12 15:30:00,343.35,343.35,343.24,343.26,14137.0,315.763,315.763,315.6618,315.6802,14137.0
2019-02-12 15:35:00,343.22,343.24,343.03,343.05,20434.0,315.6434,315.6618,315.4687,315.4871,20434.0
2019-02-12 15:40:00,343.07,343.09,342.92,342.97,22504.0,315.5055,315.5239,315.3675,315.4135,22504.0
2019-02-12 15:45:00,342.94,342.98,342.77,342.84,20123.0,315.3859,315.4227,315.2296,315.294,20123.0
2019-02-12 15:50:00,342.83,343.07,342.76,343.04,36969.0,315.2848,315.5055,315.2204,315.4779,36969.0
2019-02-12 15:55:00,343.06,343.2,342.98,343.04,132437.0,315.4963,315.625,315.4227,315.4779,132437.0
2019-02-13 09:30:00,343.99,344.8,343.99,344.7,29422.0,316.3516,317.0965,316.3516,317.0045,29422.0
2019-02-13 09:35:00,344.62,345.0,344.62,344.8,27454.0,316.9309,317.2804,316.9309,317.0965,27454.0
2019-02-13 09:40:00,344.82,344.95,344.33,344.68,40559.0,317.1149,317.2344,316.6642,316.9861,40559.0
2019-02-13 09:45:00,344.75,345.04,344.52,344.97,22246.0,317.0505,317.3172,316.839,317.2528,22246.0
2019-02-13 09:50:00,345.09,345.09,344.76,344.81,14956.0,317.3632,317.3632,317.0597,317.1057,14956.0
2019-02-13 09:55:00,344.85,344.9,344.29,344.41,9509.0,317.1425,317.1884,316.6275,316.7378,9509.0
2019-02-13 10:00:00,344.29,344.43,344.08,344.2,16244.0,316.6275,316.7562,316.4343,316.5447,16244.0
2019-02-13 10:05:00,344.32,344.32,343.8,343.91,7516.0,316.655,316.655,316.1768,316.278,7516.0
2019-02-13 10:10:00,343.94,344.19,343.94,343.96,13344.0,316.3056,316.5355,316.3056,316.324,13344.0
2019-02-13 10:15:00,343.98,344.37,343.88,344.3,6459.0,316.3424,316.701,316.2504,316.6366,6459.0
2019-02-13 10:20:00,344.34,344.65,344.3,344.43,11869.0,316.6734,316.9585,316.6366,316.7562,11869.0
2019-02-13 10:25:00,344.43,344.65,344.19,344.2,9138.0,316.7562,316.9585,316.5355,316.5447,9138.0
2019-02-13 10:30:00,344.25,344.47,344.1,344.26,11235.0,316.5907,316.793,316.4527,316.5999,11235.0
2019-02-13 10:35:00,344.25,344.74,344.23,344.42,6272.0,316.5907,317.0413,316.5723,316.747,6272.0
2019-02-13 10:40:00,344.43,344.66,344.34,344.52,9859.0,316.7562,316.9677,316.6734,316.839,9859.0
2019-02-13 10:45:00,344.62,344.66,344.35,344.44,7800.0,316.9309,316.9677,316.6826,316.7654,7800.0
2019-02-13 10:50:00,344.42,344.6,344.1,344.18,15042.0,316.747,316.9125,316.4527,316.5263,15042.0
2019-02-13 10:55:00,344.24,344.24,344.0,344.12,6660.0,316.5815,316.5815,316.3608,316.4711,6660.0
2019-02-13 11:00:00,344.28,344.6,344.26,344.58,3688.0,316.6183,316.9125,316.5999,316.8942,3688.0
2019-02-13 11:05:00,344.67,344.73,344.52,344.57,2133.0,316.9769,317.0321,316.839,316.885,2133.0
2019-02-13 11:10:00,344.53,344.6,344.33,344.36,3250.0,316.8482,316.9125,316.6642,316.6918,3250.0
2019-02-13 11:15:00,344.29,344.29,343.77,343.77,2028.0,316.6275,316.6275,316.1492,316.1492,2028.0
2019-02-13 11:20:00,343.69,343.86,343.66,343.78,3259.0,316.0757,316.232,316.0481,316.1584,3259.0
2019-02-13 11:25:00,343.78,343.78,343.47,343.47,1100.0,316.1584,316.1584,315.8733,315.8733,1100.0
2019-02-13 11:30:00,343.46,343.46,342.99,342.99,3400.0,315.8641,315.8641,315.4319,315.4319,3400.0
2019-02-13 11:35:00,343.1,343.16,343.01,343.01,8872.0,315.5331,315.5882,315.4503,315.4503,8872.0
2019-02-13 11:40:00,343.03,343.19,342.89,342.94,24303.0,315.4687,315.6158,315.3399,315.3859,24303.0
2019-02-13 11:45:00,343.13,343.33,343.05,343.29,8949.0,315.5607,315.7446,315.4871,315.7078,8949.0
2019-02-13 11:50:00,343.38,343.49,343.32,343.4,2165.0,315.7906,315.8917,315.7354,315.809,2165.0
2019-02-13 11:55:00,343.4,343.68,343.4,343.62,1140.0,315.809,316.0665,315.809,316.0113,1140.0
2019-02-13 12:00:00,343.67,343.84,343.65,343.69,1995.0,316.0573,316.2136,316.0389,316.0757,1995.0
2019-02-13 12:05:00,343.6,343.67,343.52,343.52,7082.0,315.9929,316.0573,315.9193,315.9193,7082.0
2019-02-13 12:10:00,343.56,343.64,343.54,343.59,2400.0,315.9561,316.0297,315.9377,315.9837,2400.0
2019-02-13 12:15:00,343.58,343.68,343.51,343.51,1000.0,315.9745,316.0665,315.9101,315.9101,1000.0
2019-02-13 12:20:00,343.6,343.61,343.4,343.43,3720.0,315.9929,316.0021,315.809,315.8366,3720.0
2019-02-13 12:25:00,343.39,343.5,343.38,343.44,2383.0,315.7998,315.9009,315.7906,315.8457,2383.0
2019-02-13 12:30:00,343.45,343.62,343.43,343.59,4335.0,315.8549,316.0113,315.8366,315.9837,4335.0
2019-02-13 12:35:00,343.53,343.79,343.53,343.61,3694.0,315.9285,316.1676,315.9285,316.0021,3694.0
2019-02-13 12:40:00,343.7,343.78,343.65,343.74,3075.0,316.0849,316.1584,316.0389,316.1216,3075.0
2019-02-13 12:45:00,343.75,344.03,343.75,344.03,2341.0,316.1308,316.3883,316.1308,316.3883,2341.0
2019-02-13 12:50:00,343.94,343.97,343.66,343.68,11153.0,316.3056,316.3332,316.0481,316.0665,11153.0
2019-02-13 12:55:00,343.65,343.68,343.57,343.64,9069.0,316.0389,316.0665,315.9653,316.0297,9069.0
2019-02-13 13:00:00,343.63,343.81,343.56,343.81,1120.0,316.0205,316.186,315.9561,316.186,1120.0
2019-02-13 13:05:00,343.75,343.97,343.65,343.94,7230.0,316.1308,316.3332,316.0389,316.3056,7230.0
2019-02-13 13:10:00,343.94,344.0,343.86,343.96,2117.0,316.3056,316.3608,316.232,316.324,2117.0
2019-02-13 13:15:00,343.95,344.09,343.91,344.0,9525.0,316.3148,316.4435,316.278,316.3608,9525.0
2019-02-13 13:20:00,344.0,344.08,344.0,344.07,600.0,316.3608,316.4343,316.3608,316.4251,600.0
2019-02-13 13:25:00,344.13,344.25,344.09,344.19,3981.0,316.4803,316.5907,316.4435,316.5355,3981.0
2019-02-13 13:30:00,344.18,344.21,344.16,344.16,1441.0,316.5263,316.5539,316.5079,316.5079,1441.0
2019-02-13 13:35:00,344.23,344.23,344.15,344.15,1471.0,316.5723,316.5723,316.4987,316.4987,1471.0
2019-02-13 13:40:00,344.15,344.18,344.05,344.11,5123.0,316.4987,316.5263,316.4067,316.4619,5123.0
2019-02-13 13:45:00,344.12,344.21,344.07,344.18,3406.0,316.4711,316.5539,316.4251,316.5263,3406.0
2019-02-13 13:50:00,344.2,344.34,344.16,344.2,1915.0,316.5447,316.6734,316.5079,316.5447,1915.0
2019-02-13 13:55:00,344.19,344.24,344.17,344.17,2145.0,316.5355,316.5815,316.5171,316.5171,2145.0
2019-02-13 14:00:00,344.24,344.48,344.24,344.41,7593.0,316.5815,316.8022,316.5815,316.7378,7593.0
2019-02-13 14:05:00,344.35,344.35,344.17,344.21,4657.0,316.6826,316.6826,316.5171,316.5539,4657.0
2019-02-13 14:10:00,344.26,344.26,344.15,344.21,4594.0,316.5999,316.5999,316.4987,316.5539,4594.0
2019-02-13 14:15:00,344.23,344.35,344.16,344.32,9846.0,316.5723,316.6826,316.5079,316.655,9846.0
2019-02-13 14:20:00,344.28,344.32,344.19,344.23,7950.0,316.6183,316.655,316.5355,316.5723,7950.0
2019-02-13 14:25:00,344.25,344.38,344.22,344.37,16909.0,316.5907,316.7102,316.5631,316.701,16909.0
2019-02-13 14:30:00,344.38,344.53,344.36,344.48,19492.0,316.7102,316.8482,316.6918,316.8022,19492.0
2019-02-13 14:35:00,344.48,344.64,344.46,344.59,59854.0,316.8022,316.9493,316.7838,316.9033,59854.0
2019-02-13 14:40:00,344.58,344.83,344.55,344.83,44039.0,316.8942,317.1241,316.8666,317.1241,44039.0
2019-02-13 14:45:00,344.81,344.97,344.75,344.92,14205.0,317.1057,317.2528,317.0505,317.2068,14205.0
2019-02-13 14:50:00,344.95,345.06,344.94,345.06,14781.0,317.2344,317.3356,317.2252,317.3356,14781.0
2019-02-13 14:55:00,345.05,345.17,344.93,345.1,15365.0,317.3264,317.4367,317.216,317.3724,15365.0
2019-02-13 15:00:00,345.07,345.26,345.04,345.04,13147.0,317.3448,317.5195,317.3172,317.3172,13147.0
2019-02-13 15:05:00,345.02,345.16,345.01,345.15,65476.0,317.2988,317.4276,317.2896,317.4184,65476.0
2019-02-13 15:10:00,345.15,345.27,345.15,345.25,13840.0,317.4184,317.5287,317.4184,317.5103,13840.0
2019-02-13 15:15:00,345.26,345.33,345.23,345.25,9015.0,317.5195,317.5839,317.4919,317.5103,9015.0
2019-02-13 15:20:00,345.25,345.31,345.17,345.31,13697.0,317.5103,317.5655,317.4367,317.5655,13697.0
2019-02-13 15:25:00,345.32,345.38,345.21,345.36,20621.0,317.5747,317.6299,317.4735,317.6115,20621.0
2019-02-13 15:30:00,345.37,345.49,345.33,345.43,24649.0,317.6207,317.731,317.5839,317.6759,24649.0
2019-02-13 15:35:00,345.43,345.5,345.32,345.33,28917.0,317.6759,317.7402,317.5747,317.5839,28917.0
2019-02-13 15:40:00,345.34,345.36,345.1,345.13,29446.0,317.5931,317.6115,317.3724,317.4,29446.0
2019-02-13 15:45:00,345.13,345.13,344.65,344.85,37301.0,317.4,317.4,316.9585,317.1425,37301.0
2019-02-13 15:50:00,344.84,344.86,344.6,344.74,44636.0,317.1333,317.1517,316.9125,317.0413,44636.0
2019-02-13 15:55:00,344.77,344.9,344.65,344.8,196344.0,317.0689,317.1884,316.9585,317.0965,196344.0
2019-02-14 09:30:00,343.02,343.23,342.63,342.81,16286.0,315.4595,315.6526,315.1008,315.2664,16286.0
2019-02-14 09:35:00,342.8,343.42,342.73,343.13,13355.0,315.2572,315.8274,315.1928,315.5607,13355.0
2019-02-14 09:40:00,343.15,343.26,342.8,342.81,9696.0,315.579,315.6802,315.2572,315.2664,9696.0
2019-02-14 09:45:00,342.69,343.22,342.54,343.08,13074.0,315.156,315.6434,315.0181,315.5147,13074.0
2019-02-14 09:50:00,342.96,343.49,342.84,343.48,6158.0,315.4043,315.8917,315.294,315.8825,6158.0
2019-02-14 09:55:00,343.53,343.87,343.47,343.87,8398.0,315.9285,316.2412,315.8733,316.2412,8398.0
2019-02-14 10:00:00,343.57,343.91,343.57,343.74,6707.0,315.9653,316.278,315.9653,316.1216,6707.0
2019-02-14 10:05:00,343.78,344.19,343.78,344.19,2946.0,316.1584,316.5355,316.1584,316.5355,2946.0
2019-02-14 10:10:00,344.12,344.27,343.96,344.1,4850.0,316.4711,316.6091,316.324,316.4527,4850.0
2019-02-14 10:15:00,344.06,344.55,344.06,344.5,13759.0,316.4159,316.8666,316.4159,316.8206,13759.0
2019-02-14 10:20:00,344.5,344.7,344.35,344.57,7891.0,316.8206,317.0045,316.6826,316.885,7891.0
2019-02-14 10:25:00,344.52,344.85,344.43,344.83,8627.0,316.839,317.1425,316.7562,317.1241,8627.0
2019-02-14 10:30:00,344.81,345.17,344.65,345.08,4511.0,317.1057,317.4367,316.9585,317.354,4511.0
2019-02-14 10:35:00,345.1,345.15,343.6,343.96,13276.0,317.3724,317.4184,315.9929,316.324,13276.0
2019-02-14 10:40:00,343.96,344.72,343.96,344.32,6875.0,316.324,317.0229,316.324,316.655,6875.0
2019-02-14 10:45:00,344.33,344.95,344.33,344.82,17911.0,316.6642,317.2344,316.6642,317.1149,17911.0
2019-02-14 10:50:00,344.84,344.86,344.48,344.52,6548.0,317.1333,317.1517,316.8022,316.839,6548.0
2019-02-14 10:55:00,344.15,344.73,344.15,344.52,4332.0,316.4987,317.0321,316.4987,316.839,4332.0
2019-02-14 11:00:00,344.58,344.75,343.8,343.8,4445.0,316.8942,317.0505,316.1768,316.1768,4445.0
2019-02-14 11:05:00,343.92,344.48,343.87,344.48,5469.0,316.2872,316.8022,316.2412,316.8022,5469.0
2019-02-14 11:10:00,344.6,344.72,344.24,344.24,2812.0,316.9125,317.0229,316.5815,316.5815,2812.0
2019-02-14 11:15:00,344.42,344.59,344.22,344.59,6000.0,316.747,316.9033,316.5631,316.9033,6000.0
2019-02-14 11:20:00,344.53,344.75,344.53,344.53,4582.0,316.8482,317.0505,316.8482,316.8482,4582.0
2019-02-14 11:25:00,344.55,344.77,344.46,344.46,4242.0,316.8666,317.0689,316.7838,316.7838,4242.0
2019-02-14 11:30:00,344.5,344.59,344.24,344.27,29041.0,316.8206,316.9033,316.5815,316.6091,29041.0
2019-02-14 11:35:00,344.38,344.65,344.37,344.6,1450.0,316.7102,316.9585,316.701,316.9125,1450.0
2019-02-14 11:40:00,344.57,344.9,344.51,344.89,2574.0,316.885,317.1884,316.8298,317.1792,2574.0
2019-02-14 11:45:00,344.92,345.13,344.91,345.02,1759.0,317.2068,317.4,317.1976,317.2988,1759.0
2019-02-14 11:50:00,345.09,345.23,345.08,345.17,1800.0,317.3632,317.4919,317.354,317.4367,1800.0
2019-02-14 11:55:00,345.22,345.27,345.13,345.26,1900.0,317.4827,317.5287,317.4,317.5195,1900.0
2019-02-14 12:00:00,345.29,345.45,345.19,345.45,9650.0,317.5471,317.6943,317.4551,317.6943,9650.0
2019-02-14 12:05:00,345.46,345.54,345.34,345.34,11795.0,317.7034,317.777,317.5931,317.5931,11795.0
2019-02-14 12:10:00,345.41,345.41,345.14,345.37,2504.0,317.6575,317.6575,317.4092,317.6207,2504.0
2019-02-14 12:15:00,345.39,345.68,345.16,345.63,9385.0,317.6391,317.9058,317.4276,317.8598,9385.0
2019-02-14 12:20:00,345.62,345.72,345.55,345.58,9630.0,317.8506,317.9426,317.7862,317.8138,9630.0
2019-02-14 12:25:00,345.64,345.78,345.53,345.63,7226.0,317.869,317.9977,317.7678,317.8598,7226.0
2019-02-14 12:30:00,345.63,345.71,345.47,345.71,3208.0,317.8598,317.9334,317.7126,317.9334,3208.0
2019-02-14 12:35:00,345.56,345.69,345.54,345.57,66968.0,317.7954,317.915,317.777,317.8046,66968.0
2019-02-14 12:40:00,345.57,345.68,345.57,345.67,5260.0,317.8046,317.9058,317.8046,317.8966,5260.0
2019-02-14 12:45:00,345.67,345.74,345.57,345.61,3004.0,317.8966,317.961,317.8046,317.8414,3004.0
2019-02-14 12:50:00,345.46,345.48,345.39,345.42,800.0,317.7034,317.7218,317.6391,317.6667,800.0
2019-02-14 12:55:00,345.43,345.59,345.42,345.57,1900.0,317.6759,317.823,317.6667,317.8046,1900.0
2019-02-14 13:00:00,345.61,345.61,345.34,345.42,1635.0,317.8414,317.8414,317.5931,317.6667,1635.0
2019-02-14 13:05:00,345.43,345.52,345.23,345.42,3583.0,317.6759,317.7586,317.4919,317.6667,3583.0
2019-02-14 13:10:00,345.39,345.48,345.36,345.48,1082.0,317.6391,317.7218,317.6115,317.7218,1082.0
2019-02-14 13:15:00,345.48,345.48,345.31,345.38,2400.0,317.7218,317.7218,317.5655,317.6299,2400.0
2019-02-14 13:20:00,345.31,345.36,345.16,345.22,8750.0,317.5655,317.6115,317.4276,317.4827,8750.0
2019-02-14 13:25:00,345.24,345.44,345.17,345.44,3922.0,317.5011,317.6851,317.4367,317.6851,3922.0
2019-02-14 13:30:00,345.49,345.55,345.44,345.55,513.0,317.731,317.7862,317.6851,317.7862,513.0
2019-02-14 13:35:00,345.48,345.59,345.48,345.54,1250.0,317.7218,317.823,317.7218,317.777,1250.0
2019-02-14 13:40:00,345.52,345.56,345.47,345.48,1662.0,317.7586,317.7954,317.7126,317.7218,1662.0
2019-02-14 13:45:00,345.42,345.42,345.32,345.39,915.0,317.6667,317.6667,317.5747,317.6391,915.0
2019-02-14 13:50:00,345.42,345.42,345.21,345.27,976.0,317.6667,317.6667,317.4735,317.5287,976.0
2019-02-14 13:55:00,345.19,345.38,345.19,345.27,3643.0,317.4551,317.6299,317.4551,317.5287,3643.0
2019-02-14 14:00:00,345.2,345.26,345.14,345.22,1232.0,317.4643,317.5195,317.4092,317.4827,1232.0
2019-02-14 14:05:00,345.07,345.25,345.07,345.21,1736.0,317.3448,317.5103,317.3448,317.4735,1736.0
2019-02-14 14:10:00,345.28,345.37,345.24,345.24,702.0,317.5379,317.6207,317.5011,317.5011,702.0
2019-02-14 14:15:00,345.33,345.4,345.3,345.33,1174.0,317.5839,317.6483,317.5563,317.5839,1174.0
2019-02-14 14:20:00,345.27,345.41,345.25,345.41,1400.0,317.5287,317.6575,317.5103,317.6575,1400.0
2019-02-14 14:25:00,345.4,345.54,345.4,345.54,1020.0,317.6483,317.777,317.6483,317.777,1020.0
2019-02-14 14:30:00,345.42,345.43,345.18,345.31,5906.0,317.6667,317.6759,317.4459,317.5655,5906.0
2019-02-14 14:35:00,345.34,345.56,345.34,345.47,1600.0,317.5931,317.7954,317.5931,317.7126,1600.0
2019-02-14 14:40:00,345.52,345.64,345.51,345.64,1183.0,317.7586,317.869,317.7494,317.869,1183.0
2019-02-14 14:45:00,345.61,345.66,345.5,345.56,884.0,317.8414,317.8874,317.7402,317.7954,884.0
2019-02-14 14:50:00,345.49,345.54,345.36,345.54,2049.0,317.731,317.777,317.6115,317.777,2049.0
2019-02-14 14:55:00,345.41,345.41,345.13,345.25,4324.0,317.6575,317.6575,317.4,317.5103,4324.0
2019-02-14 15:00:00,345.29,345.49,345.28,345.34,4696.0,317.5471,317.731,317.5379,317.5931,4696.0
2019-02-14 15:05:00,345.33,346.13,345.25,345.29,17127.0,317.5839,318.3196,317.5103,317.5471,17127.0
2019-02-14 15:10:00,345.36,345.48,345.09,345.21,9250.0,317.6115,317.7218,317.3632,317.4735,9250.0
2019-02-14 15:15:00,345.31,345.56,345.31,345.46,8705.0,317.5655,317.7954,317.5655,317.7034,8705.0
2019-02-14 15:20:00,345.39,345.42,345.32,345.41,4708.0,317.6391,317.6667,317.5747,317.6575,4708.0
2019-02-14 15:25:00,345.28,345.5,345.28,345.34,4409.0,317.5379,317.7402,317.5379,317.5931,4409.0
2019-02-14 15:30:00,345.34,345.8,345.33,345.68,23081.0,317.5931,318.0161,317.5839,317.9058,23081.0
2019-02-14 15:35:00,345.64,346.1,345.63,345.95,29117.0,317.869,318.292,317.8598,318.1541,29117.0
2019-02-14 15:40:00,345.93,345.93,345.35,345.42,30858.0,318.1357,318.1357,317.6023,317.6667,30858.0
2019-02-14 15:45:00,345.4,345.4,344.81,344.81,41788.0,317.6483,317.6483,317.1057,317.1057,41788.0
2019-02-14 15:50:00,344.78,344.92,344.54,344.68,34646.0,317.0781,317.2068,316.8574,316.9861,34646.0
2019-02-14 15:55:00,344.68,344.8,344.45,344.62,227641.0,316.9861,317.0965,316.7746,316.9309,227641.0
2019-02-15 09:30:00,346.7,346.7,345.87,346.05,20445.0,318.8438,318.8438,318.0805,318.246,20445.0
2019-02-15 09:35:00,346.1,346.94,346.1,346.94,31172.0,318.292,319.0645,318.292,319.0645,31172.0
2019-02-15 09:40:00,346.93,347.78,346.93,347.62,12906.0,319.0553,319.837,319.0553,319.6899,12906.0
2019-02-15 09:45:00,347.7,347.93,347.67,347.67,8675.0,319.7635,319.975,319.7359,319.7359,8675.0
2019-02-15 09:50:00,347.64,347.64,346.94,347.42,11238.0,319.7083,319.7083,319.0645,319.506,11238.0
2019-02-15 09:55:00,347.52,347.68,347.37,347.65,7148.0,319.5979,319.7451,319.46,319.7175,7148.0
2019-02-15 10:00:00,347.64,347.8,347.22,347.66,11582.0,319.7083,319.8554,319.322,319.7267,11582.0
2019-02-15 10:05:00,347.53,347.79,347.28,347.61,16483.0,319.6071,319.8462,319.3772,319.6807,16483.0
2019-02-15 10:10:00,347.68,347.73,347.48,347.67,11308.0,319.7451,319.7911,319.5611,319.7359,11308.0
2019-02-15 10:15:00,347.75,347.87,347.63,347.75,19700.0,319.8095,319.9198,319.6991,319.8095,19700.0
2019-02-15 10:20:00,347.87,347.91,347.65,347.87,13946.0,319.9198,319.9566,319.7175,319.9198,13946.0
2019-02-15 10:25:00,347.8,348.05,347.6,347.83,18264.0,319.8554,320.0854,319.6715,319.883,18264.0
2019-02-15 10:30:00,347.84,348.12,347.76,348.03,6907.0,319.8922,320.1497,319.8187,320.067,6907.0
2019-02-15 10:35:00,347.93,348.13,347.92,348.04,4294.0,319.975,320.1589,319.9658,320.0762,4294.0
2019-02-15 10:40:00,348.07,348.48,348.03,348.48,9460.0,320.1037,320.4808,320.067,320.4808,9460.0
2019-02-15 10:45:00,348.35,348.5,348.17,348.49,5342.0,320.3612,320.4992,320.1957,320.49,5342.0
2019-02-15 10:50:00,348.43,348.43,348.0,348.07,6242.0,320.4348,320.4348,320.0394,320.1037,6242.0
2019-02-15 10:55:00,348.21,348.38,348.13,348.13,3109.0,320.2325,320.3888,320.1589,320.1589,3109.0
2019-02-15 11:00:00,348.27,348.5,348.24,348.44,6120.0,320.2877,320.4992,320.2601,320.444,6120.0
2019-02-15 11:05:00,348.42,348.42,347.8,348.01,6000.0,320.4256,320.4256,319.8554,320.0486,6000.0
2019-02-15 11:10:00,348.01,348.01,347.62,347.86,7576.0,320.0486,320.0486,319.6899,319.9106,7576.0
2019-02-15 11:15:00,347.93,348.04,347.78,347.93,26868.0,319.975,320.0762,319.837,319.975,26868.0
2019-02-15 11:20:00,347.97,348.19,347.8,348.04,8283.0,320.0118,320.2141,319.8554,320.0762,8283.0
2019-02-15 11:25:00,348.11,348.37,348.07,348.32,5880.0,320.1405,320.3796,320.1037,320.3337,5880.0
2019-02-15 11:30:00,348.34,348.46,348.33,348.33,4718.0,320.352,320.4624,320.3429,320.3429,4718.0
2019-02-15 11:35:00,348.38,348.41,348.1,348.36,8012.0,320.3888,320.4164,320.1313,320.3704,8012.0
2019-02-15 11:40:00,348.46,348.53,348.17,348.17,11700.0,320.4624,320.5268,320.1957,320.1957,11700.0
2019-02-15 11:45:00,348.24,348.37,348.03,348.37,16190.0,320.2601,320.3796,320.067,320.3796,16190.0
2019-02-15 11:50:00,348.33,348.42,348.2,348.4,7235.0,320.3429,320.4256,320.2233,320.4072,7235.0
2019-02-15 11:55:00,348.44,348.5,348.36,348.43,5057.0,320.444,320.4992,320.3704,320.4348,5057.0
2019-02-15 12:00:00,348.46,348.54,348.2,348.25,7973.0,320.4624,320.536,320.2233,320.2693,7973.0
2019-02-15 12:05:00,348.2,348.23,348.11,348.22,10344.0,320.2233,320.2509,320.1405,320.2417,10344.0
2019-02-15 12:10:00,348.22,348.4,348.21,348.38,10430.0,320.2417,320.4072,320.2325,320.3888,10430.0
2019-02-15 12:15:00,348.42,348.65,348.4,348.53,12798.0,320.4256,320.6371,320.4072,320.5268,12798.0
2019-02-15 12:20:00,348.53,348.59,348.44,348.49,6916.0,320.5268,320.582,320.444,320.49,6916.0
2019-02-15 12:25:00,348.57,348.72,348.56,348.56,2800.0,320.5636,320.7015,320.5544,320.5544,2800.0
2019-02-15 12:30:00,348.56,348.69,348.37,348.42,4423.0,320.5544,320.6739,320.3796,320.4256,4423.0
2019-02-15 12:35:00,348.4,348.53,348.38,348.44,1930.0,320.4072,320.5268,320.3888,320.444,1930.0
2019-02-15 12:40:00,348.5,348.66,348.44,348.63,5500.0,320.4992,320.6463,320.444,320.6187,5500.0
2019-02-15 12:45:00,348.64,348.64,348.48,348.63,2161.0,320.6279,320.6279,320.4808,320.6187,2161.0
2019-02-15 12:50:00,348.59,348.59,348.44,348.46,5490.0,320.582,320.582,320.444,320.4624,5490.0
2019-02-15 12:55:00,348.49,348.64,348.48,348.5,6987.0,320.49,320.6279,320.4808,320.4992,6987.0
2019-02-15 13:00:00,348.44,348.59,348.27,348.32,3484.0,320.444,320.582,320.2877,320.3337,3484.0
2019-02-15 13:05:00,348.2,348.2,347.97,348.04,2820.0,320.2233,320.2233,320.0118,320.0762,2820.0
2019-02-15 13:10:00,348.02,348.08,347.94,348.03,5311.0,320.0578,320.1129,319.9842,320.067,5311.0
2019-02-15 13:15:00,348.05,348.18,348.05,348.16,3385.0,320.0854,320.2049,320.0854,320.1865,3385.0
2019-02-15 13:20:00,348.12,348.16,347.91,347.92,3494.0,320.1497,320.1865,319.9566,319.9658,3494.0
2019-02-15 13:25:00,347.89,347.89,347.48,347.52,4527.0,319.9382,319.9382,319.5611,319.5979,4527.0
2019-02-15 13:30:00,347.51,347.74,347.5,347.6,6929.0,319.5887,319.8003,319.5795,319.6715,6929.0
2019-02-15 13:35:00,347.63,347.86,347.63,347.86,1824.0,319.6991,319.9106,319.6991,319.9106,1824.0
2019-02-15 13:40:00,347.82,347.92,347.8,347.89,3923.0,319.8738,319.9658,319.8554,319.9382,3923.0
2019-02-15 13:45:00,347.83,347.9,347.78,347.87,2505.0,319.883,319.9474,319.837,319.9198,2505.0
2019-02-15 13:50:00,347.87,348.19,347.87,348.19,4723.0,319.9198,320.2141,319.9198,320.2141,4723.0
2019-02-15 13:55:00,348.16,348.16,347.83,347.88,2651.0,320.1865,320.1865,319.883,319.929,2651.0
2019-02-15 14:00:00,347.88,348.04,347.88,347.99,2650.0,319.929,320.0762,319.929,320.0302,2650.0
2019-02-15 14:05:00,347.95,347.97,347.86,347.9,5660.0,319.9934,320.0118,319.9106,319.9474,5660.0
2019-02-15 14:10:00,347.87,347.88,347.55,347.59,3717.0,319.9198,319.929,319.6255,319.6623,3717.0
2019-02-15 14:15:00,347.58,347.83,347.51,347.78,3203.0,319.6531,319.883,319.5887,319.837,3203.0
2019-02-15 14:20:00,347.71,347.82,347.59,347.82,2300.0,319.7727,319.8738,319.6623,319.8738,2300.0
2019-02-15 14:25:00,347.77,347.77,347.59,347.59,4256.0,319.8278,319.8278,319.6623,319.6623,4256.0
2019-02-15 14:30:00,347.61,347.82,347.61,347.76,2639.0,319.6807,319.8738,319.6807,319.8187,2639.0
2019-02-15 14:35:00,347.73,348.04,347.73,348.04,4620.0,319.7911,320.0762,319.7911,320.0762,4620.0
2019-02-15 14:40:00,348.0,348.03,347.94,347.98,4142.0,320.0394,320.067,319.9842,320.021,4142.0
2019-02-15 14:45:00,347.99,348.01,347.91,347.91,3152.0,320.0302,320.0486,319.9566,319.9566,3152.0
2019-02-15 14:50:00,347.96,348.03,347.83,347.99,2843.0,320.0026,320.067,319.883,320.0302,2843.0
2019-02-15 14:55:00,348.08,348.2,347.91,348.2,4000.0,320.1129,320.2233,319.9566,320.2233,4000.0
2019-02-15 15:00:00,348.0,348.03,347.84,348.03,7131.0,320.0394,320.067,319.8922,320.067,7131.0
2019-02-15 15:05:00,348.08,348.08,347.96,347.99,4569.0,320.1129,320.1129,320.0026,320.0302,4569.0
2019-02-15 15:10:00,347.98,347.99,347.81,347.88,7180.0,320.021,320.0302,319.8646,319.929,7180.0
2019-02-15 15:15:00,347.84,347.84,347.7,347.72,6600.0,319.8922,319.8922,319.7635,319.7819,6600.0
2019-02-15 15:20:00,347.72,347.81,347.63,347.77,4810.0,319.7819,319.8646,319.6991,319.8278,4810.0
2019-02-15 15:25:00,347.75,347.85,347.68,347.81,6580.0,319.8095,319.9014,319.7451,319.8646,6580.0
2019-02-15 15:30:00,347.76,347.97,347.72,347.91,19494.0,319.8187,320.0118,319.7819,319.9566,19494.0
2019-02-15 15:35:00,347.9,348.03,347.89,348.01,16475.0,319.9474,320.067,319.9382,320.0486,16475.0
2019-02-15 15:40:00,348.0,348.23,347.98,348.2,12211.0,320.0394,320.2509,320.021,320.2233,12211.0
2019-02-15 15:45:00,348.22,348.46,348.18,348.4,19381.0,320.2417,320.4624,320.2049,320.4072,19381.0
2019-02-15 15:50:00,348.38,348.38,348.11,348.25,22308.0,320.3888,320.3888,320.1405,320.2693,22308.0
2019-02-15 15:55:00,348.27,348.82,348.25,348.81,103896.0,320.2877,320.7935,320.2693,320.7843,103896.0
2019-02-19 09:30:00,347.47,347.6,347.09,347.27,41475.0,319.552,319.6715,319.2025,319.368,41475.0
2019-02-19 09:35:00,347.28,347.71,347.24,347.6,29067.0,319.3772,319.7727,319.3404,319.6715,29067.0
2019-02-19 09:40:00,347.66,347.77,347.41,347.46,12748.0,319.7267,319.8278,319.4968,319.5428,12748.0
2019-02-19 09:45:00,347.42,347.64,347.32,347.61,11771.0,319.506,319.7083,319.414,319.6807,11771.0
2019-02-19 09:50:00,347.5,347.79,347.44,347.67,11746.0,319.5795,319.8462,319.5244,319.7359,11746.0
2019-02-19 09:55:00,347.62,348.04,347.56,347.99,10204.0,319.6899,320.0762,319.6347,320.0302,10204.0
2019-02-19 10:00:00,348.0,348.48,347.99,348.48,13569.0,320.0394,320.4808,320.0302,320.4808,13569.0
2019-02-19 10:05:00,348.44,348.55,348.29,348.42,41782.0,320.444,320.5452,320.3061,320.4256,41782.0
2019-02-19 10:10:00,348.41,348.74,348.28,348.65,11632.0,320.4164,320.7199,320.2969,320.6371,11632.0
2019-02-19 10:15:00,348.8,348.86,348.52,348.67,21853.0,320.7751,320.8303,320.5176,320.6555,21853.0
2019-02-19 10:20:00,348.67,348.72,348.32,348.37,16201.0,320.6555,320.7015,320.3337,320.3796,16201.0
2019-02-19 10:25:00,348.36,348.66,348.36,348.5,9976.0,320.3704,320.6463,320.3704,320.4992,9976.0
2019-02-19 10:30:00,348.49,348.53,348.03,348.18,16145.0,320.49,320.5268,320.067,320.2049,16145.0
2019-02-19 10:35:00,348.17,348.27,347.84,347.84,21794.0,320.1957,320.2877,319.8922,319.8922,21794.0
2019-02-19 10:40:00,347.8,348.17,347.79,348.07,4866.0,319.8554,320.1957,319.8462,320.1037,4866.0
2019-02-19 10:45:00,348.1,348.1,347.76,347.77,11436.0,320.1313,320.1313,319.8187,319.8278,11436.0
2019-02-19 10:50:00,347.78,348.03,347.76,347.92,4539.0,319.837,320.067,319.8187,319.9658,4539.0
2019-02-19 10:55:00,348.0,348.08,347.85,347.92,10284.0,320.0394,320.1129,319.9014,319.9658,10284.0
2019-02-19 11:00:00,348.05,348.46,348.05,348.33,10508.0,320.0854,320.4624,320.0854,320.3429,10508.0
2019-02-19 11:05:00,348.4,348.76,348.4,348.72,7670.0,320.4072,320.7383,320.4072,320.7015,7670.0
2019-02-19 11:10:00,348.79,348.92,348.61,348.92,9285.0,320.7659,320.8854,320.6004,320.8854,9285.0
2019-02-19 11:15:00,348.96,348.99,348.73,348.76,2941.0,320.9222,320.9498,320.7107,320.7383,2941.0
2019-02-19 11:20:00,348.77,348.98,348.63,348.64,5854.0,320.7475,320.9406,320.6187,320.6279,5854.0
2019-02-19 11:25:00,348.64,348.65,348.4,348.6,7458.0,320.6279,320.6371,320.4072,320.5912,7458.0
2019-02-19 11:30:00,348.55,348.77,348.55,348.73,4732.0,320.5452,320.7475,320.5452,320.7107,4732.0
2019-02-19 11:35:00,348.79,349.07,348.79,349.02,5755.0,320.7659,321.0234,320.7659,320.9774,5755.0
2019-02-19 11:40:00,349.06,349.12,349.01,349.12,2118.0,321.0142,321.0694,320.9682,321.0694,2118.0
2019-02-19 11:45:00,349.1,349.66,349.1,349.43,12696.0,321.051,321.566,321.051,321.3545,12696.0
2019-02-19 11:50:00,349.35,349.53,349.3,349.51,8503.0,321.2809,321.4464,321.2349,321.428,8503.0
2019-02-19 11:55:00,349.42,349.67,349.38,349.66,6059.0,321.3453,321.5752,321.3085,321.566,6059.0
2019-02-19 12:00:00,349.65,349.65,349.39,349.47,1615.0,321.5568,321.5568,321.3177,321.3913,1615.0
2019-02-19 12:05:00,349.46,349.63,349.46,349.63,2576.0,321.3821,321.5384,321.3821,321.5384,2576.0
2019-02-19 12:10:00,349.6,349.63,349.45,349.45,8381.0,321.5108,321.5384,321.3729,321.3729,8381.0
2019-02-19 12:15:00,349.48,349.57,349.35,349.35,3175.0,321.4005,321.4832,321.2809,321.2809,3175.0
2019-02-19 12:20:00,349.45,349.53,349.36,349.43,7861.0,321.3729,321.4464,321.2901,321.3545,7861.0
2019-02-19 12:25:00,349.46,349.46,349.33,349.45,5982.0,321.3821,321.3821,321.2625,321.3729,5982.0
2019-02-19 12:30:00,349.38,349.4,349.25,349.28,15750.0,321.3085,321.3269,321.1889,321.2165,15750.0
2019-02-19 12:35:00,349.35,349.35,349.26,349.28,2626.0,321.2809,321.2809,321.1981,321.2165,2626.0
2019-02-19 12:40:00,349.21,349.44,349.21,349.41,2389.0,321.1521,321.3637,321.1521,321.3361,2389.0
2019-02-19 12:45:00,349.4,349.4,349.18,349.19,1889.0,321.3269,321.3269,321.1246,321.1338,1889.0
2019-02-19 12:50:00,349.19,349.27,349.1,349.27,3933.0,321.1338,321.2073,321.051,321.2073,3933.0
2019-02-19 12:55:00,349.28,349.42,349.28,349.36,2300.0,321.2165,321.3453,321.2165,321.2901,2300.0
2019-02-19 13:00:00,349.36,349.36,349.07,349.16,2524.0,321.2901,321.2901,321.0234,321.1062,2524.0
2019-02-19 13:05:00,349.12,349.13,348.99,349.0,795.0,321.0694,321.0786,320.9498,320.959,795.0
2019-02-19 13:10:00,349.0,349.04,348.97,348.98,1451.0,320.959,320.9958,320.9314,320.9406,1451.0
2019-02-19 13:15:00,348.98,349.11,348.98,349.03,2057.0,320.9406,321.0602,320.9406,320.9866,2057.0
2019-02-19 13:20:00,348.99,349.1,348.97,349.08,905.0,320.9498,321.051,320.9314,321.0326,905.0
2019-02-19 13:25:00,349.09,349.1,348.99,349.07,2100.0,321.0418,321.051,320.9498,321.0234,2100.0
2019-02-19 13:30:00,349.05,349.05,348.79,348.82,2000.0,321.005,321.005,320.7659,320.7935,2000.0
2019-02-19 13:35:00,348.88,348.96,348.83,348.91,2000.0,320.8487,320.9222,320.8027,320.8763,2000.0
2019-02-19 13:40:00,348.96,349.1,348.95,349.1,4900.0,320.9222,321.051,320.913,321.051,4900.0
2019-02-19 13:45:00,349.11,349.12,348.97,349.02,5000.0,321.0602,321.0694,320.9314,320.9774,5000.0
2019-02-19 13:50:00,348.99,349.08,348.96,349.02,4888.0,320.9498,321.0326,320.9222,320.9774,4888.0
2019-02-19 13:55:00,349.0,349.07,349.0,349.03,7441.0,320.959,321.0234,320.959,320.9866,7441.0
2019-02-19 14:00:00,349.01,349.22,349.01,349.18,5582.0,320.9682,321.1613,320.9682,321.1246,5582.0
2019-02-19 14:05:00,349.15,349.2,349.05,349.2,3900.0,321.097,321.143,321.005,321.143,3900.0
2019-02-19 14:10:00,349.26,349.29,349.19,349.24,7181.0,321.1981,321.2257,321.1338,321.1797,7181.0
2019-02-19 14:15:00,349.28,349.49,349.26,349.49,15511.0,321.2165,321.4097,321.1981,321.4097,15511.0
2019-02-19 14:20:00,349.49,349.67,349.35,349.63,6376.0,321.4097,321.5752,321.2809,321.5384,6376.0
2019-02-19 14:25:00,349.59,349.72,349.57,349.72,7044.0,321.5016,321.6212,321.4832,321.6212,7044.0
2019-02-19 14:30:00,349.8,349.88,349.7,349.72,14052.0,321.6947,321.7683,321.6028,321.6212,14052.0
2019-02-19 14:35:00,349.74,349.88,349.71,349.78,4470.0,321.6396,321.7683,321.612,321.6764,4470.0
2019-02-19 14:40:00,349.81,349.95,349.81,349.93,4688.0,321.7039,321.8327,321.7039,321.8143,4688.0
2019-02-19 14:45:00,349.92,349.93,349.79,349.87,8099.0,321.8051,321.8143,321.6855,321.7591,8099.0
2019-02-19 14:50:00,349.9,350.05,349.83,350.05,8981.0,321.7867,321.9247,321.7223,321.9247,8981.0
2019-02-19 14:55:00,350.03,350.1,349.95,349.96,12975.0,321.9063,321.9706,321.8327,321.8419,12975.0
2019-02-19 15:00:00,349.98,350.0,349.82,349.82,9162.0,321.8603,321.8787,321.7131,321.7131,9162.0
2019-02-19 15:05:00,349.76,349.95,349.76,349.92,6984.0,321.658,321.8327,321.658,321.8051,6984.0
2019-02-19 15:10:00,349.93,349.93,349.8,349.92,6788.0,321.8143,321.8143,321.6947,321.8051,6788.0
2019-02-19 15:15:00,349.96,349.96,349.87,349.9,6334.0,321.8419,321.8419,321.7591,321.7867,6334.0
2019-02-19 15:20:00,349.88,349.89,349.67,349.74,10673.0,321.7683,321.7775,321.5752,321.6396,10673.0
2019-02-19 15:25:00,349.75,349.77,349.66,349.76,7137.0,321.6488,321.6672,321.566,321.658,7137.0
2019-02-19 15:30:00,349.78,349.91,349.75,349.83,16221.0,321.6764,321.7959,321.6488,321.7223,16221.0
2019-02-19 15:35:00,349.81,350.06,349.73,349.73,6852.0,321.7039,321.9339,321.6304,321.6304,6852.0
2019-02-19 15:40:00,349.71,350.01,349.63,349.97,16017.0,321.612,321.8879,321.5384,321.8511,16017.0
2019-02-19 15:45:00,350.0,350.0,349.61,349.64,28267.0,321.8787,321.8787,321.52,321.5476,28267.0
2019-02-19 15:50:00,349.59,349.61,349.46,349.48,31837.0,321.5016,321.52,321.3821,321.4005,31837.0
2019-02-19 15:55:00,349.49,349.49,349.13,349.18,77303.0,321.4097,321.4097,321.0786,321.1246,77303.0
2019-02-20 09:30:00,349.24,349.31,348.92,349.25,27807.0,321.1797,321.2441,320.8854,321.1889,27807.0
2019-02-20 09:35:00,349.26,349.48,349.13,349.43,22130.0,321.1981,321.4005,321.0786,321.3545,22130.0
2019-02-20 09:40:00,349.47,349.53,349.17,349.24,10805.0,321.3913,321.4464,321.1154,321.1797,10805.0
2019-02-20 09:45:00,349.22,349.22,348.9,349.0,21389.0,321.1613,321.1613,320.8671,320.959,21389.0
2019-02-20 09:50:00,349.08,349.4,349.0,349.35,12879.0,321.0326,321.3269,320.959,321.2809,12879.0
2019-02-20 09:55:00,349.34,349.52,349.3,349.36,9788.0,321.2717,321.4372,321.2349,321.2901,9788.0
2019-02-20 10:00:00,349.32,349.41,349.14,349.26,5604.0,321.2533,321.3361,321.0878,321.1981,5604.0
2019-02-20 10:05:00,349.22,349.38,349.01,349.37,7100.0,321.1613,321.3085,320.9682,321.2993,7100.0
2019-02-20 10:10:00,349.33,349.51,349.15,349.23,7318.0,321.2625,321.428,321.097,321.1705,7318.0
2019-02-20 10:15:00,349.09,349.6,349.03,349.58,8190.0,321.0418,321.5108,320.9866,321.4924,8190.0
2019-02-20 10:20:00,349.56,349.67,349.45,349.55,9762.0,321.474,321.5752,321.3729,321.4648,9762.0
2019-02-20 10:25:00,349.55,349.75,349.5,349.69,4015.0,321.4648,321.6488,321.4188,321.5936,4015.0
2019-02-20 10:30:00,349.78,349.88,349.76,349.79,3205.0,321.6764,321.7683,321.658,321.6855,3205.0
2019-02-20 10:35:00,349.86,349.98,349.85,349.97,9119.0,321.7499,321.8603,321.7407,321.8511,9119.0
2019-02-20 10:40:00,350.0,350.07,349.77,349.92,11160.0,321.8787,321.943,321.6672,321.8051,11160.0
2019-02-20 10:45:00,349.94,349.94,349.71,349.82,9604.0,321.8235,321.8235,321.612,321.7131,9604.0
2019-02-20 10:50:00,349.88,349.92,349.66,349.87,10700.0,321.7683,321.8051,321.566,321.7591,10700.0
2019-02-20 10:55:00,349.79,349.89,349.63,349.63,9912.0,321.6855,321.7775,321.5384,321.5384,9912.0
2019-02-20 11:00:00,349.62,349.76,349.47,349.72,6335.0,321.5292,321.658,321.3913,321.6212,6335.0
2019-02-20 11:05:00,349.81,349.82,349.73,349.75,4437.0,321.7039,321.7131,321.6304,321.6488,4437.0
2019-02-20 11:10:00,349.8,349.93,349.62,349.63,10391.0,321.6947,321.8143,321.5292,321.5384,10391.0
2019-02-20 11:15:00,349.66,349.69,349.51,349.69,8244.0,321.566,321.5936,321.428,321.5936,8244.0
2019-02-20 11:20:00,349.7,349.73,349.52,349.55,3550.0,321.6028,321.6304,321.4372,321.4648,3550.0
2019-02-20 11:25:00,349.39,349.69,349.39,349.56,22281.0,321.3177,321.5936,321.3177,321.474,22281.0
2019-02-20 11:30:00,349.6,349.68,349.44,349.56,21437.0,321.5108,321.5844,321.3637,321.474,21437.0
2019-02-20 11:35:00,349.57,349.86,349.51,349.85,22165.0,321.4832,321.7499,321.428,321.7407,22165.0
2019-02-20 11:40:00,349.84,350.06,349.72,350.01,22363.0,321.7315,321.9339,321.6212,321.8879,22363.0
2019-02-20 11:45:00,349.99,350.2,349.91,350.18,8507.0,321.8695,322.0626,321.7959,322.0442,8507.0
2019-02-20 11:50:00,350.2,350.48,350.16,350.4,12008.0,322.0626,322.3201,322.0258,322.2465,12008.0
2019-02-20 11:55:00,350.35,350.43,350.2,350.21,7057.0,322.2006,322.2741,322.0626,322.0718,7057.0
2019-02-20 12:00:00,350.21,350.27,350.12,350.16,5373.0,322.0718,322.127,321.989,322.0258,5373.0
2019-02-20 12:05:00,350.15,350.15,349.74,349.95,6577.0,322.0166,322.0166,321.6396,321.8327,6577.0
2019-02-20 12:10:00,349.99,350.27,349.99,350.17,13128.0,321.8695,322.127,321.8695,322.035,13128.0
2019-02-20 12:15:00,350.17,350.35,350.17,350.26,8912.0,322.035,322.2006,322.035,322.1178,8912.0
2019-02-20 12:20:00,350.21,350.3,350.06,350.21,4991.0,322.0718,322.1546,321.9339,322.0718,4991.0
2019-02-20 12:25:00,350.26,350.26,349.63,349.67,9223.0,322.1178,322.1178,321.5384,321.5752,9223.0
2019-02-20 12:30:00,349.58,349.86,349.55,349.6,8313.0,321.4924,321.7499,321.4648,321.5108,8313.0
2019-02-20 12:35:00,349.6,349.97,349.54,349.95,10120.0,321.5108,321.8511,321.4556,321.8327,10120.0
2019-02-20 12:40:00,350.04,350.09,349.93,349.94,4220.0,321.9155,321.9614,321.8143,321.8235,4220.0
2019-02-20 12:45:00,349.99,350.13,349.97,350.04,6939.0,321.8695,321.9982,321.8511,321.9155,6939.0
2019-02-20 12:50:00,350.02,350.02,349.77,349.77,3969.0,321.8971,321.8971,321.6672,321.6672,3969.0
2019-02-20 12:55:00,349.63,349.92,349.56,349.86,7100.0,321.5384,321.8051,321.474,321.7499,7100.0
2019-02-20 13:00:00,349.79,350.04,349.76,350.03,5308.0,321.6855,321.9155,321.658,321.9063,5308.0
2019-02-20 13:05:00,350.03,350.18,350.01,350.16,2904.0,321.9063,322.0442,321.8879,322.0258,2904.0
2019-02-20 13:10:00,350.12,350.35,350.1,350.34,4500.0,321.989,322.2006,321.9706,322.1914,4500.0
2019-02-20 13:15:00,350.29,350.38,350.29,350.38,8327.0,322.1454,322.2281,322.1454,322.2281,8327.0
2019-02-20 13:20:00,350.38,350.47,350.36,350.42,6776.0,322.2281,322.3109,322.2097,322.2649,6776.0
2019-02-20 13:25:00,350.43,350.81,350.4,350.78,11610.0,322.2741,322.6236,322.2465,322.596,11610.0
2019-02-20 13:30:00,350.79,350.85,350.64,350.74,15685.0,322.6052,322.6604,322.4673,322.5592,15685.0
2019-02-20 13:35:00,350.74,350.74,350.58,350.66,5408.0,322.5592,322.5592,322.4121,322.4856,5408.0
2019-02-20 13:40:00,350.66,350.8,350.63,350.78,15968.0,322.4856,322.6144,322.4581,322.596,15968.0
2019-02-20 13:45:00,350.79,350.84,350.7,350.8,46339.0,322.6052,322.6512,322.5224,322.6144,46339.0
2019-02-20 13:50:00,350.69,350.9,350.62,350.9,24960.0,322.5132,322.7064,322.4489,322.7064,24960.0
2019-02-20 13:55:00,350.91,350.93,350.61,350.61,14576.0,322.7156,322.734,322.4397,322.4397,14576.0
2019-02-20 14:00:00,350.65,350.82,350.28,350.57,27919.0,322.4764,322.6328,322.1362,322.4029,27919.0
2019-02-20 14:05:00,350.6,351.37,350.48,350.7,37022.0,322.4305,323.1386,322.3201,322.5224,37022.0
2019-02-20 14:10:00,350.67,350.79,350.26,350.57,29663.0,322.4948,322.6052,322.1178,322.4029,29663.0
2019-02-20 14:15:00,350.62,350.72,350.16,350.16,10144.0,322.4489,322.5408,322.0258,322.0258,10144.0
2019-02-20 14:20:00,350.16,350.16,349.63,349.96,11250.0,322.0258,322.0258,321.5384,321.8419,11250.0
2019-02-20 14:25:00,349.9,350.26,349.83,350.26,8386.0,321.7867,322.1178,321.7223,322.1178,8386.0
2019-02-20 14:30:00,350.21,350.82,350.21,350.63,11553.0,322.0718,322.6328,322.0718,322.4581,11553.0
2019-02-20 14:35:00,350.64,350.88,350.64,350.69,6304.0,322.4673,322.688,322.4673,322.5132,6304.0
2019-02-20 14:40:00,350.67,350.74,350.51,350.64,8500.0,322.4948,322.5592,322.3477,322.4673,8500.0
2019-02-20 14:45:00,350.7,350.86,350.65,350.82,7785.0,322.5224,322.6696,322.4764,322.6328,7785.0
2019-02-20 14:50:00,350.79,351.03,350.72,350.97,14100.0,322.6052,322.8259,322.5408,322.7707,14100.0
2019-02-20 14:55:00,350.96,350.97,350.8,350.84,3226.0,322.7615,322.7707,322.6144,322.6512,3226.0
2019-02-20 15:00:00,350.82,350.93,350.65,350.8,11904.0,322.6328,322.734,322.4764,322.6144,11904.0
2019-02-20 15:05:00,350.81,350.9,350.74,350.89,5415.0,322.6236,322.7064,322.5592,322.6972,5415.0
2019-02-20 15:10:00,350.93,351.07,350.78,350.78,5117.0,322.734,322.8627,322.596,322.596,5117.0
2019-02-20 15:15:00,350.79,351.03,350.79,351.01,8168.0,322.6052,322.8259,322.6052,322.8075,8168.0
2019-02-20 15:20:00,351.03,351.06,350.9,351.02,6126.0,322.8259,322.8535,322.7064,322.8167,6126.0
2019-02-20 15:25:00,351.02,351.16,350.86,350.86,19703.0,322.8167,322.9455,322.6696,322.6696,19703.0
2019-02-20 15:30:00,350.89,350.92,350.77,350.85,7922.0,322.6972,322.7248,322.5868,322.6604,7922.0
2019-02-20 15:35:00,350.92,351.06,350.74,351.01,15052.0,322.7248,322.8535,322.5592,322.8075,15052.0
2019-02-20 15:40:00,351.01,351.08,350.82,350.98,12861.0,322.8075,322.8719,322.6328,322.7799,12861.0
2019-02-20 15:45:00,351.01,351.01,350.65,350.76,15936.0,322.8075,322.8075,322.4764,322.5776,15936.0
2019-02-20 15:50:00,350.79,350.79,350.48,350.64,47938.0,322.6052,322.6052,322.3201,322.4673,47938.0
2019-02-20 15:55:00,350.62,350.8,350.46,350.8,74086.0,322.4489,322.6144,322.3017,322.6144,74086.0
2019-02-21 09:30:00,350.23,350.39,349.68,349.74,190200.0,322.0902,322.2373,321.5844,321.6396,190200.0
2019-02-21 09:35:00,349.69,350.2,349.44,350.17,60695.0,321.5936,322.0626,321.3637,322.035,60695.0
2019-02-21 09:40:00,350.11,350.27,349.79,349.79,28552.0,321.9798,322.127,321.6855,321.6855,28552.0
2019-02-21 09:45:00,349.74,350.05,349.45,349.73,13367.0,321.6396,321.9247,321.3729,321.6304,13367.0
2019-02-21 09:50:00,349.74,350.21,349.73,349.98,9222.0,321.6396,322.0718,321.6304,321.8603,9222.0
2019-02-21 09:55:00,349.96,350.21,349.77,349.89,7472.0,321.8419,322.0718,321.6672,321.7775,7472.0
2019-02-21 10:00:00,349.84,350.07,349.42,350.06,7918.0,321.7315,321.943,321.3453,321.9339,7918.0
2019-02-21 10:05:00,350.14,350.25,349.71,349.96,3004.0,322.0074,322.1086,321.612,321.8419,3004.0
2019-02-21 10:10:00,350.2,350.22,349.49,349.61,5020.0,322.0626,322.081,321.4097,321.52,5020.0
2019-02-21 10:15:00,349.65,350.23,349.53,349.94,6097.0,321.5568,322.0902,321.4464,321.8235,6097.0
2019-02-21 10:20:00,350.27,350.28,349.8,349.91,10983.0,322.127,322.1362,321.6947,321.7959,10983.0
2019-02-21 10:25:00,350.1,350.15,349.61,349.61,3214.0,321.9706,322.0166,321.52,321.52,3214.0
2019-02-21 10:30:00,349.67,349.81,349.64,349.74,6167.0,321.5752,321.7039,321.5476,321.6396,6167.0
2019-02-21 10:35:00,349.69,349.83,349.53,349.82,4256.0,321.5936,321.7223,321.4464,321.7131,4256.0
2019-02-21 10:40:00,349.79,350.14,349.67,350.11,5950.0,321.6855,322.0074,321.5752,321.9798,5950.0
2019-02-21 10:45:00,350.11,350.19,349.7,349.7,1474.0,321.9798,322.0534,321.6028,321.6028,1474.0
2019-02-21 10:50:00,349.67,349.85,349.47,349.65,2563.0,321.5752,321.7407,321.3913,321.5568,2563.0
2019-02-21 10:55:00,349.75,349.79,349.4,349.45,6650.0,321.6488,321.6855,321.3269,321.3729,6650.0
2019-02-21 11:00:00,349.57,349.96,349.34,349.96,5567.0,321.4832,321.8419,321.2717,321.8419,5567.0
2019-02-21 11:05:00,350.15,350.2,349.75,349.91,15125.0,322.0166,322.0626,321.6488,321.7959,15125.0
2019-02-21 11:10:00,349.94,350.25,349.93,350.08,7885.0,321.8235,322.1086,321.8143,321.9522,7885.0
2019-02-21 11:15:00,350.11,350.15,349.95,349.99,2560.0,321.9798,322.0166,321.8327,321.8695,2560.0
2019-02-21 11:20:00,350.04,350.04,349.68,349.69,3951.0,321.9155,321.9155,321.5844,321.5936,3951.0
2019-02-21 11:25:00,349.69,349.7,349.24,349.26,5591.0,321.5936,321.6028,321.1797,321.1981,5591.0
2019-02-21 11:30:00,349.35,349.52,349.32,349.44,3055.0,321.2809,321.4372,321.2533,321.3637,3055.0
2019-02-21 11:35:00,349.47,349.51,349.3,349.3,4722.0,321.3913,321.428,321.2349,321.2349,4722.0
2019-02-21 11:40:00,349.45,349.64,349.44,349.45,4006.0,321.3729,321.5476,321.3637,321.3729,4006.0
2019-02-21 11:45:00,349.44,349.53,349.37,349.52,6321.0,321.3637,321.4464,321.2993,321.4372,6321.0
2019-02-21 11:50:00,349.56,350.0,349.48,349.94,22328.0,321.474,321.8787,321.4005,321.8235,22328.0
2019-02-21 11:55:00,349.92,350.32,349.9,350.14,4750.0,321.8051,322.173,321.7867,322.0074,4750.0
2019-02-21 12:00:00,350.17,350.34,349.98,350.02,4403.0,322.035,322.1914,321.8603,321.8971,4403.0
2019-02-21 12:05:00,350.02,350.11,350.02,350.03,1061.0,321.8971,321.9798,321.8971,321.9063,1061.0
2019-02-21 12:10:00,349.99,350.07,349.73,349.78,4938.0,321.8695,321.943,321.6304,321.6764,4938.0
2019-02-21 12:15:00,349.63,349.77,349.61,349.65,2563.0,321.5384,321.6672,321.52,321.5568,2563.0
2019-02-21 12:20:00,349.69,349.85,349.62,349.63,3822.0,321.5936,321.7407,321.5292,321.5384,3822.0
2019-02-21 12:25:00,349.65,349.74,349.63,349.63,964.0,321.5568,321.6396,321.5384,321.5384,964.0
2019-02-21 12:30:00,349.71,350.06,349.66,349.88,1905.0,321.612,321.9339,321.566,321.7683,1905.0
2019-02-21 12:35:00,349.92,350.04,349.87,349.97,7024.0,321.8051,321.9155,321.7591,321.8511,7024.0
2019-02-21 12:40:00,350.04,350.1,349.94,349.96,4215.0,321.9155,321.9706,321.8235,321.8419,4215.0
2019-02-21 12:45:00,350.03,350.03,349.86,349.87,1085.0,321.9063,321.9063,321.7499,321.7591,1085.0
2019-02-21 12:50:00,349.92,350.15,349.92,350.07,5382.0,321.8051,322.0166,321.8051,321.943,5382.0
2019-02-21 12:55:00,350.14,350.21,350.1,350.17,3225.0,322.0074,322.0718,321.9706,322.035,3225.0
2019-02-21 13:00:00,350.29,350.29,350.06,350.21,2982.0,322.1454,322.1454,321.9339,322.0718,2982.0
2019-02-21 13:05:00,350.2,350.32,350.2,350.27,2450.0,322.0626,322.173,322.0626,322.127,2450.0
2019-02-21 13:10:00,350.25,350.3,350.22,350.27,1400.0,322.1086,322.1546,322.081,322.127,1400.0
2019-02-21 13:15:00,350.23,350.29,350.16,350.23,2042.0,322.0902,322.1454,322.0258,322.0902,2042.0
2019-02-21 13:20:00,350.24,350.32,350.14,350.15,3257.0,322.0994,322.173,322.0074,322.0166,3257.0
2019-02-21 13:25:00,350.17,350.17,349.88,349.98,3350.0,322.035,322.035,321.7683,321.8603,3350.0
2019-02-21 13:30:00,350.06,350.06,349.77,349.91,3976.0,321.9339,321.9339,321.6672,321.7959,3976.0
2019-02-21 13:35:00,349.99,350.03,349.86,349.87,1800.0,321.8695,321.9063,321.7499,321.7591,1800.0
2019-02-21 13:40:00,349.91,350.0,349.91,349.94,2958.0,321.7959,321.8787,321.7959,321.8235,2958.0
2019-02-21 13:45:00,349.9,350.06,349.89,350.06,8152.0,321.7867,321.9339,321.7775,321.9339,8152.0
2019-02-21 13:50:00,350.06,350.13,349.97,350.05,50332.0,321.9339,321.9982,321.8511,321.9247,50332.0
2019-02-21 13:55:00,350.04,350.23,350.04,350.23,5828.0,321.9155,322.0902,321.9155,322.0902,5828.0
2019-02-21 14:00:00,350.26,350.26,350.17,350.19,4280.0,322.1178,322.1178,322.035,322.0534,4280.0
2019-02-21 14:05:00,350.12,350.19,350.0,350.04,6800.0,321.989,322.0534,321.8787,321.9155,6800.0
2019-02-21 14:10:00,350.02,350.02,349.65,349.65,15432.0,321.8971,321.8971,321.5568,321.5568,15432.0
2019-02-21 14:15:00,349.58,349.58,349.37,349.39,10259.0,321.4924,321.4924,321.2993,321.3177,10259.0
2019-02-21 14:20:00,349.39,349.45,349.1,349.1,11638.0,321.3177,321.3729,321.051,321.051,11638.0
2019-02-21 14:25:00,349.1,349.19,348.96,349.19,9496.0,321.051,321.1338,320.9222,321.1338,9496.0
2019-02-21 14:30:00,349.17,349.25,349.04,349.11,7105.0,321.1154,321.1889,320.9958,321.0602,7105.0
2019-02-21 14:35:00,349.07,349.15,348.99,349.05,4778.0,321.0234,321.097,320.9498,321.005,4778.0
2019-02-21 14:40:00,349.01,349.22,348.98,349.16,2872.0,320.9682,321.1613,320.9406,321.1062,2872.0
2019-02-21 14:45:00,349.1,349.1,348.55,348.6,10883.0,321.051,321.051,320.5452,320.5912,10883.0
2019-02-21 14:50:00,348.52,348.52,348.21,348.28,8799.0,320.5176,320.5176,320.2325,320.2969,8799.0
2019-02-21 14:55:00,348.3,348.48,348.26,348.46,2329.0,320.3153,320.4808,320.2785,320.4624,2329.0
2019-02-21 15:00:00,348.35,348.56,348.35,348.42,5752.0,320.3612,320.5544,320.3612,320.4256,5752.0
2019-02-21 15:05:00,348.43,348.99,348.43,348.92,5245.0,320.4348,320.9498,320.4348,320.8854,5245.0
2019-02-21 15:10:00,348.91,348.99,348.83,348.87,8943.0,320.8763,320.9498,320.8027,320.8395,8943.0
2019-02-21 15:15:00,348.83,348.99,348.66,348.79,9203.0,320.8027,320.9498,320.6463,320.7659,9203.0
2019-02-21 15:20:00,348.72,348.86,348.72,348.83,2393.0,320.7015,320.8303,320.7015,320.8027,2393.0
2019-02-21 15:25:00,348.81,348.83,348.57,348.64,2825.0,320.7843,320.8027,320.5636,320.6279,2825.0
2019-02-21 15:30:00,348.69,348.7,348.32,348.64,7334.0,320.6739,320.6831,320.3337,320.6279,7334.0
2019-02-21 15:35:00,348.64,348.76,348.51,348.74,9101.0,320.6279,320.7383,320.5084,320.7199,9101.0
2019-02-21 15:40:00,348.78,348.91,348.68,348.74,9429.0,320.7567,320.8763,320.6647,320.7199,9429.0
2019-02-21 15:45:00,348.92,349.21,348.92,349.08,5940.0,320.8854,321.1521,320.8854,321.0326,5940.0
2019-02-21 15:50:00,349.08,349.41,349.04,349.38,26196.0,321.0326,321.3361,320.9958,321.3085,26196.0
2019-02-21 15:55:00,349.38,349.69,349.38,349.54,41804.0,321.3085,321.5936,321.3085,321.4556,41804.0
2019-02-22 09:30:00,350.45,350.66,350.07,350.41,15455.0,322.2925,322.4856,321.943,322.2557,15455.0
2019-02-22 09:35:00,350.45,350.82,350.4,350.72,11072.0,322.2925,322.6328,322.2465,322.5408,11072.0
2019-02-22 09:40:00,350.65,350.78,350.33,350.57,15067.0,322.4764,322.596,322.1822,322.4029,15067.0
2019-02-22 09:45:00,350.56,350.99,350.56,350.77,8750.0,322.3937,322.7891,322.3937,322.5868,8750.0
2019-02-22 09:50:00,350.71,351.26,350.68,351.18,7550.0,322.5316,323.0374,322.504,322.9639,7550.0
2019-02-22 09:55:00,351.3,351.37,351.1,351.17,7468.0,323.0742,323.1386,322.8903,322.9547,7468.0
2019-02-22 10:00:00,351.0,351.32,350.98,351.22,2800.0,322.7983,323.0926,322.7799,323.0007,2800.0
2019-02-22 10:05:00,351.14,351.43,351.13,351.18,4724.0,322.9271,323.1938,322.9179,322.9639,4724.0
2019-02-22 10:10:00,351.2,351.38,351.2,351.38,5814.0,322.9823,323.1478,322.9823,323.1478,5814.0
2019-02-22 10:15:00,351.51,351.65,351.25,351.41,14241.0,323.2674,323.3961,323.0282,323.1754,14241.0
2019-02-22 10:20:00,351.4,351.54,351.23,351.3,13064.0,323.1662,323.2949,323.0098,323.0742,13064.0
2019-02-22 10:25:00,351.25,351.31,350.92,350.99,7840.0,323.0282,323.0834,322.7248,322.7891,7840.0
2019-02-22 10:30:00,351.04,351.33,351.04,351.18,16368.0,322.8351,323.1018,322.8351,322.9639,16368.0
2019-02-22 10:35:00,351.12,351.12,350.93,350.95,7449.0,322.9087,322.9087,322.734,322.7523,7449.0
2019-02-22 10:40:00,351.0,351.16,350.96,351.08,5763.0,322.7983,322.9455,322.7615,322.8719,5763.0
2019-02-22 10:45:00,351.05,351.48,351.04,351.48,10214.0,322.8443,323.2398,322.8351,323.2398,10214.0
2019-02-22 10:50:00,351.43,351.62,351.25,351.47,18743.0,323.1938,323.3685,323.0282,323.2306,18743.0
2019-02-22 10:55:00,351.47,351.64,351.46,351.59,9533.0,323.2306,323.3869,323.2214,323.3409,9533.0
2019-02-22 11:00:00,351.59,351.59,351.37,351.52,6863.0,323.3409,323.3409,323.1386,323.2765,6863.0
2019-02-22 11:05:00,351.54,351.78,351.43,351.74,11974.0,323.2949,323.5157,323.1938,323.4789,11974.0
2019-02-22 11:10:00,351.71,351.89,351.68,351.86,4164.0,323.4513,323.6168,323.4237,323.5892,4164.0
2019-02-22 11:15:00,351.91,352.11,351.91,352.11,2203.0,323.6352,323.8191,323.6352,323.8191,2203.0
2019-02-22 11:20:00,352.1,352.15,351.99,352.1,6499.0,323.8099,323.8559,323.7088,323.8099,6499.0
2019-02-22 11:25:00,352.12,352.12,351.96,351.97,4941.0,323.8283,323.8283,323.6812,323.6904,4941.0
2019-02-22 11:30:00,352.04,352.25,351.99,352.25,7250.0,323.7548,323.9479,323.7088,323.9479,7250.0
2019-02-22 11:35:00,352.2,352.34,352.2,352.34,2244.0,323.9019,324.0307,323.9019,324.0307,2244.0
2019-02-22 11:40:00,352.37,352.37,352.08,352.08,3331.0,324.0583,324.0583,323.7916,323.7916,3331.0
2019-02-22 11:45:00,352.12,352.27,352.1,352.26,3089.0,323.8283,323.9663,323.8099,323.9571,3089.0
2019-02-22 11:50:00,352.25,352.25,351.99,352.11,5095.0,323.9479,323.9479,323.7088,323.8191,5095.0
2019-02-22 11:55:00,352.18,352.27,352.18,352.22,400.0,323.8835,323.9663,323.8835,323.9203,400.0
2019-02-22 12:00:00,352.27,352.6,352.27,352.53,11968.0,323.9663,324.2698,323.9663,324.2054,11968.0
2019-02-22 12:05:00,352.48,352.49,352.38,352.38,1070.0,324.1594,324.1686,324.0674,324.0674,1070.0
2019-02-22 12:10:00,352.37,352.37,352.24,352.24,1165.0,324.0583,324.0583,323.9387,323.9387,1165.0
2019-02-22 12:15:00,352.31,352.34,352.08,352.14,4432.0,324.0031,324.0307,323.7916,323.8467,4432.0
2019-02-22 12:20:00,352.15,352.19,352.05,352.08,4241.0,323.8559,323.8927,323.764,323.7916,4241.0
2019-02-22 12:25:00,352.15,352.2,352.01,352.01,1162.0,323.8559,323.9019,323.7272,323.7272,1162.0
2019-02-22 12:30:00,352.02,352.05,351.88,351.95,2143.0,323.7364,323.764,323.6076,323.672,2143.0
2019-02-22 12:35:00,351.85,351.95,351.81,351.87,4053.0,323.58,323.672,323.5432,323.5984,4053.0
2019-02-22 12:40:00,351.91,352.0,351.87,351.98,6209.0,323.6352,323.718,323.5984,323.6996,6209.0
2019-02-22 12:45:00,352.0,352.03,351.89,352.01,1300.0,323.718,323.7456,323.6168,323.7272,1300.0
2019-02-22 12:50:00,352.05,352.05,351.78,351.84,29402.0,323.764,323.764,323.5157,323.5708,29402.0
2019-02-22 12:55:00,351.91,351.98,351.88,351.96,3756.0,323.6352,323.6996,323.6076,323.6812,3756.0
2019-02-22 13:00:00,351.96,351.99,351.78,351.83,4643.0,323.6812,323.7088,323.5157,323.5616,4643.0
2019-02-22 13:05:00,351.85,351.88,351.75,351.81,3643.0,323.58,323.6076,323.4881,323.5432,3643.0
2019-02-22 13:10:00,351.78,351.81,351.66,351.66,2780.0,323.5157,323.5432,323.4053,323.4053,2780.0
2019-02-22 13:15:00,351.63,351.72,351.56,351.69,3306.0,323.3777,323.4605,323.3133,323.4329,3306.0
2019-02-22 13:20:00,351.67,351.67,351.6,351.64,1408.0,323.4145,323.4145,323.3501,323.3869,1408.0
2019-02-22 13:25:00,351.72,351.83,351.67,351.83,3196.0,323.4605,323.5616,323.4145,323.5616,3196.0
2019-02-22 13:30:00,351.83,351.97,351.8,351.97,113146.0,323.5616,323.6904,323.5341,323.6904,113146.0
2019-02-22 13:35:00,351.94,352.05,351.91,351.91,4083.0,323.6628,323.764,323.6352,323.6352,4083.0
2019-02-22 13:40:00,351.92,351.96,351.85,351.88,5500.0,323.6444,323.6812,323.58,323.6076,5500.0
2019-02-22 13:45:00,351.85,351.93,351.83,351.88,3271.0,323.58,323.6536,323.5616,323.6076,3271.0
2019-02-22 13:50:00,351.88,351.93,351.77,351.82,5723.0,323.6076,323.6536,323.5065,323.5524,5723.0
2019-02-22 13:55:00,351.83,351.89,351.74,351.84,7088.0,323.5616,323.6168,323.4789,323.5708,7088.0
2019-02-22 14:00:00,351.87,351.88,351.71,351.78,9957.0,323.5984,323.6076,323.4513,323.5157,9957.0
2019-02-22 14:05:00,351.76,352.05,351.76,352.04,6849.0,323.4973,323.764,323.4973,323.7548,6849.0
2019-02-22 14:10:00,352.05,352.18,352.05,352.16,7066.0,323.764,323.8835,323.764,323.8651,7066.0
2019-02-22 14:15:00,352.14,352.14,351.89,351.9,4096.0,323.8467,323.8467,323.6168,323.626,4096.0
2019-02-22 14:20:00,351.88,351.9,351.85,351.9,3297.0,323.6076,323.626,323.58,323.626,3297.0
2019-02-22 14:25:00,351.87,351.88,351.8,351.81,4906.0,323.5984,323.6076,323.5341,323.5432,4906.0
2019-02-22 14:30:00,351.85,351.95,351.78,351.81,10912.0,323.58,323.672,323.5157,323.5432,10912.0
2019-02-22 14:35:00,351.8,351.8,351.35,351.44,13841.0,323.5341,323.5341,323.1202,323.203,13841.0
2019-02-22 14:40:00,351.36,351.36,351.07,351.27,16396.0,323.1294,323.1294,322.8627,323.0466,16396.0
2019-02-22 14:45:00,351.2,351.34,351.13,351.29,7538.0,322.9823,323.111,322.9179,323.065,7538.0
2019-02-22 14:50:00,351.26,351.46,351.19,351.26,7035.0,323.0374,323.2214,322.9731,323.0374,7035.0
2019-02-22 14:55:00,351.29,351.35,351.26,351.31,2100.0,323.065,323.1202,323.0374,323.0834,2100.0
2019-02-22 15:00:00,351.28,351.64,351.23,351.57,4519.0,323.0558,323.3869,323.0098,323.3225,4519.0
2019-02-22 15:05:00,351.61,351.67,351.54,351.66,7480.0,323.3593,323.4145,323.2949,323.4053,7480.0
2019-02-22 15:10:00,351.68,351.89,351.68,351.85,12797.0,323.4237,323.6168,323.4237,323.58,12797.0
2019-02-22 15:15:00,351.84,352.05,351.8,352.05,3662.0,323.5708,323.764,323.5341,323.764,3662.0
2019-02-22 15:20:00,352.01,352.14,351.95,351.95,11830.0,323.7272,323.8467,323.672,323.672,11830.0
2019-02-22 15:25:00,351.97,352.29,351.97,352.26,8950.0,323.6904,323.9847,323.6904,323.9571,8950.0
2019-02-22 15:30:00,352.29,352.29,352.08,352.18,21612.0,323.9847,323.9847,323.7916,323.8835,21612.0
2019-02-22 15:35:00,352.21,352.21,351.87,351.91,11466.0,323.9111,323.9111,323.5984,323.6352,11466.0
2019-02-22 15:40:00,351.92,352.06,351.84,352.06,20748.0,323.6444,323.7732,323.5708,323.7732,20748.0
2019-02-22 15:45:00,352.02,352.17,352.01,352.02,20232.0,323.7364,323.8743,323.7272,323.7364,20232.0
2019-02-22 15:50:00,352.04,352.17,351.9,352.14,27532.0,323.7548,323.8743,323.626,323.8467,27532.0
2019-02-22 15:55:00,352.14,352.47,352.13,352.23,83905.0,323.8467,324.1502,323.8375,323.9295,83905.0
2019-02-25 09:30:00,354.02,354.3,353.98,354.02,20094.0,325.5757,325.8332,325.5389,325.5757,20094.0
2019-02-25 09:35:00,354.09,354.18,353.88,354.12,34477.0,325.6401,325.7228,325.4469,325.6676,34477.0
2019-02-25 09:40:00,354.13,354.13,353.51,353.58,15688.0,325.6768,325.6768,325.1067,325.171,15688.0
2019-02-25 09:45:00,353.6,353.71,353.33,353.56,4714.0,325.1894,325.2906,324.9411,325.1526,4714.0
2019-02-25 09:50:00,353.36,353.82,353.36,353.67,5890.0,324.9687,325.3917,324.9687,325.2538,5890.0
2019-02-25 09:55:00,353.68,354.02,353.55,353.91,6189.0,325.263,325.5757,325.1434,325.4745,6189.0
2019-02-25 10:00:00,353.98,354.02,353.69,353.98,10550.0,325.5389,325.5757,325.2722,325.5389,10550.0
2019-02-25 10:05:00,354.0,354.14,353.75,354.14,27309.0,325.5573,325.686,325.3274,325.686,27309.0
2019-02-25 10:10:00,354.17,354.19,354.0,354.15,9950.0,325.7136,325.732,325.5573,325.6952,9950.0
2019-02-25 10:15:00,354.19,354.23,354.07,354.16,11377.0,325.732,325.7688,325.6217,325.7044,11377.0
2019-02-25 10:20:00,354.13,354.13,353.56,353.64,39433.0,325.6768,325.6768,325.1526,325.2262,39433.0
2019-02-25 10:25:00,353.57,353.62,353.31,353.37,12136.0,325.1618,325.2078,324.9227,324.9779,12136.0
2019-02-25 10:30:00,353.41,353.5,353.29,353.4,6508.0,325.0147,325.0975,324.9043,325.0055,6508.0
2019-02-25 10:35:00,353.37,353.56,353.15,353.56,13613.0,324.9779,325.1526,324.7756,325.1526,13613.0
2019-02-25 10:40:00,353.52,353.87,353.4,353.87,14592.0,325.1159,325.4377,325.0055,325.4377,14592.0
2019-02-25 10:45:00,353.97,354.16,353.78,354.11,23644.0,325.5297,325.7044,325.355,325.6584,23644.0
2019-02-25 10:50:00,354.08,354.62,353.94,354.57,35151.0,325.6309,326.1275,325.5021,326.0815,35151.0
2019-02-25 10:55:00,354.55,354.68,354.53,354.6,13072.0,326.0631,326.1827,326.0447,326.1091,13072.0
2019-02-25 11:00:00,354.53,354.67,354.53,354.67,5607.0,326.0447,326.1735,326.0447,326.1735,5607.0
2019-02-25 11:05:00,354.7,354.7,354.61,354.64,2100.0,326.201,326.201,326.1183,326.1459,2100.0
2019-02-25 11:10:00,354.52,354.54,354.43,354.43,1600.0,326.0355,326.0539,325.9527,325.9527,1600.0
2019-02-25 11:15:00,354.19,354.24,354.12,354.17,3057.0,325.732,325.778,325.6676,325.7136,3057.0
2019-02-25 11:20:00,354.22,354.23,353.94,353.94,4095.0,325.7596,325.7688,325.5021,325.5021,4095.0
2019-02-25 11:25:00,353.9,353.9,353.77,353.81,3037.0,325.4653,325.4653,325.3458,325.3826,3037.0
2019-02-25 11:30:00,353.85,354.04,353.85,353.96,1745.0,325.4193,325.5941,325.4193,325.5205,1745.0
2019-02-25 11:35:00,354.08,354.14,353.81,353.81,6415.0,325.6309,325.686,325.3826,325.3826,6415.0
2019-02-25 11:40:00,353.86,354.13,353.86,354.13,6840.0,325.4285,325.6768,325.4285,325.6768,6840.0
2019-02-25 11:45:00,354.17,354.22,354.03,354.22,7396.0,325.7136,325.7596,325.5849,325.7596,7396.0
2019-02-25 11:50:00,354.2,354.2,353.94,353.94,24451.0,325.7412,325.7412,325.5021,325.5021,24451.0
2019-02-25 11:55:00,353.95,354.01,353.84,353.92,6970.0,325.5113,325.5665,325.4101,325.4837,6970.0
2019-02-25 12:00:00,353.85,353.9,353.74,353.78,2200.0,325.4193,325.4653,325.3182,325.355,2200.0
2019-02-25 12:05:00,353.76,353.78,353.54,353.63,7107.0,325.3366,325.355,325.1342,325.217,7107.0
2019-02-25 12:10:00,353.6,353.68,353.52,353.64,6381.0,325.1894,325.263,325.1159,325.2262,6381.0
2019-02-25 12:15:00,353.65,353.71,353.53,353.54,3686.0,325.2354,325.2906,325.1251,325.1342,3686.0
2019-02-25 12:20:00,353.57,353.69,353.24,353.25,9334.0,325.1618,325.2722,324.8584,324.8675,9334.0
2019-02-25 12:25:00,353.27,353.41,353.27,353.35,5815.0,324.8859,325.0147,324.8859,324.9595,5815.0
2019-02-25 12:30:00,353.27,353.39,353.24,353.36,2867.0,324.8859,324.9963,324.8584,324.9687,2867.0
2019-02-25 12:35:00,353.28,353.34,353.16,353.16,7625.0,324.8951,324.9503,324.7848,324.7848,7625.0
2019-02-25 12:40:00,353.27,353.37,353.2,353.27,4338.0,324.8859,324.9779,324.8216,324.8859,4338.0
2019-02-25 12:45:00,353.25,353.25,353.07,353.12,3575.0,324.8675,324.8675,324.702,324.748,3575.0
2019-02-25 12:50:00,353.15,353.15,352.77,352.82,7124.0,324.7756,324.7756,324.4261,324.4721,7124.0
2019-02-25 12:55:00,352.79,352.79,352.5,352.64,3523.0,324.4445,324.4445,324.1778,324.3066,3523.0
2019-02-25 13:00:00,352.57,352.79,352.49,352.73,5429.0,324.2422,324.4445,324.1686,324.3893,5429.0
2019-02-25 13:05:00,352.78,352.82,352.75,352.75,3481.0,324.4353,324.4721,324.4077,324.4077,3481.0
2019-02-25 13:10:00,352.76,352.92,352.75,352.92,3651.0,324.4169,324.5641,324.4077,324.5641,3651.0
2019-02-25 13:15:00,352.85,353.01,352.85,353.01,2800.0,324.4997,324.6468,324.4997,324.6468,2800.0
2019-02-25 13:20:00,352.93,352.99,352.87,352.87,2200.0,324.5733,324.6284,324.5181,324.5181,2200.0
2019-02-25 13:25:00,352.84,352.84,352.81,352.82,307.0,324.4905,324.4905,324.4629,324.4721,307.0
2019-02-25 13:30:00,352.76,352.83,352.54,352.57,1000.0,324.4169,324.4813,324.2146,324.2422,1000.0
2019-02-25 13:35:00,352.57,352.62,352.51,352.61,2816.0,324.2422,324.2882,324.187,324.279,2816.0
2019-02-25 13:40:00,352.8,352.87,352.78,352.82,4383.0,324.4537,324.5181,324.4353,324.4721,4383.0
2019-02-25 13:45:00,352.84,352.91,352.75,352.91,3405.0,324.4905,324.5549,324.4077,324.5549,3405.0
2019-02-25 13:50:00,352.88,352.98,352.88,352.96,1700.0,324.5273,324.6192,324.5273,324.6008,1700.0
2019-02-25 13:55:00,353.01,353.01,352.89,352.96,604.0,324.6468,324.6468,324.5365,324.6008,604.0
2019-02-25 14:00:00,352.92,353.12,352.92,353.07,2742.0,324.5641,324.748,324.5641,324.702,2742.0
2019-02-25 14:05:00,353.1,353.14,353.05,353.11,3500.0,324.7296,324.7664,324.6836,324.7388,3500.0
2019-02-25 14:10:00,353.11,353.17,353.07,353.07,1367.0,324.7388,324.794,324.702,324.702,1367.0
2019-02-25 14:15:00,353.07,353.15,353.01,353.01,1400.0,324.702,324.7756,324.6468,324.6468,1400.0
2019-02-25 14:20:00,352.88,352.88,352.8,352.83,776.0,324.5273,324.5273,324.4537,324.4813,776.0
2019-02-25 14:25:00,352.86,352.87,352.81,352.83,998.0,324.5089,324.5181,324.4629,324.4813,998.0
2019-02-25 14:30:00,352.84,352.93,352.7,352.74,3447.0,324.4905,324.5733,324.3617,324.3985,3447.0
2019-02-25 14:35:00,352.77,352.77,352.62,352.65,2100.0,324.4261,324.4261,324.2882,324.3158,2100.0
2019-02-25 14:40:00,352.7,352.75,352.67,352.68,5829.0,324.3617,324.4077,324.3341,324.3433,5829.0
2019-02-25 14:45:00,352.72,352.72,352.52,352.52,4778.0,324.3801,324.3801,324.1962,324.1962,4778.0
2019-02-25 14:50:00,352.52,352.52,352.29,352.29,1700.0,324.1962,324.1962,323.9847,323.9847,1700.0
2019-02-25 14:55:00,352.32,352.41,352.29,352.3,6143.0,324.0123,324.095,323.9847,323.9939,6143.0
2019-02-25 15:00:00,352.31,352.35,352.14,352.14,2962.0,324.0031,324.0399,323.8467,323.8467,2962.0
2019-02-25 15:05:00,352.18,352.35,352.17,352.21,39921.0,323.8835,324.0399,323.8743,323.9111,39921.0
2019-02-25 15:10:00,352.18,352.3,352.16,352.23,8246.0,323.8835,323.9939,323.8651,323.9295,8246.0
2019-02-25 15:15:00,352.26,352.39,352.15,352.18,4698.0,323.9571,324.0766,323.8559,323.8835,4698.0
2019-02-25 15:20:00,352.16,352.16,351.94,351.99,6748.0,323.8651,323.8651,323.6628,323.7088,6748.0
2019-02-25 15:25:00,351.98,351.98,351.72,351.72,18014.0,323.6996,323.6996,323.4605,323.4605,18014.0
2019-02-25 15:30:00,351.73,352.18,351.72,352.17,29345.0,323.4697,323.8835,323.4605,323.8743,29345.0
2019-02-25 15:35:00,352.17,352.32,352.09,352.25,7300.0,323.8743,324.0123,323.8007,323.9479,7300.0
2019-02-25 15:40:00,352.29,352.54,352.29,352.49,7608.0,323.9847,324.2146,323.9847,324.1686,7608.0
2019-02-25 15:45:00,352.48,352.61,352.28,352.29,6700.0,324.1594,324.279,323.9755,323.9847,6700.0
2019-02-25 15:50:00,352.26,352.29,352.03,352.29,14171.0,323.9571,323.9847,323.7456,323.9847,14171.0
2019-02-25 15:55:00,352.31,352.37,352.08,352.25,86338.0,324.0031,324.0583,323.7916,323.9479,86338.0
2019-02-26 09:30:00,351.61,351.98,351.45,351.77,29307.0,323.3593,323.6996,323.2122,323.5065,29307.0
2019-02-26 09:35:00,351.72,352.32,351.66,351.99,57772.0,323.4605,324.0123,323.4053,323.7088,57772.0
2019-02-26 09:40:00,351.89,352.04,351.66,351.74,20613.0,323.6168,323.7548,323.4053,323.4789,20613.0
2019-02-26 09:45:00,351.61,351.88,351.24,351.27,17004.0,323.3593,323.6076,323.019,323.0466,17004.0
2019-02-26 09:50:00,351.19,351.58,351.18,351.45,21670.0,322.9731,323.3317,322.9639,323.2122,21670.0
2019-02-26 09:55:00,351.62,351.7,351.15,351.15,7450.0,323.3685,323.4421,322.9363,322.9363,7450.0
2019-02-26 10:00:00,351.13,351.89,351.04,351.61,19121.0,322.9179,323.6168,322.8351,323.3593,19121.0
2019-02-26 10:05:00,351.85,351.85,351.08,351.11,6655.0,323.58,323.58,322.8719,322.8995,6655.0
2019-02-26 10:10:00,351.16,351.62,351.11,351.5,15414.0,322.9455,323.3685,322.8995,323.2582,15414.0
2019-02-26 10:15:00,351.57,351.76,351.28,351.5,12241.0,323.3225,323.4973,323.0558,323.2582,12241.0
2019-02-26 10:20:00,351.52,351.68,351.43,351.44,9655.0,323.2765,323.4237,323.1938,323.203,9655.0
2019-02-26 10:25:00,351.37,351.56,351.23,351.23,13785.0,323.1386,323.3133,323.0098,323.0098,13785.0
2019-02-26 10:30:00,351.25,351.69,351.22,351.69,12042.0,323.0282,323.4329,323.0007,323.4329,12042.0
2019-02-26 10:35:00,351.66,351.67,351.29,351.38,3378.0,323.4053,323.4145,323.065,323.1478,3378.0
2019-02-26 10:40:00,351.36,351.55,351.11,351.11,15792.0,323.1294,323.3041,322.8995,322.8995,15792.0
2019-02-26 10:45:00,351.16,351.28,350.91,350.91,16287.0,322.9455,323.0558,322.7156,322.7156,16287.0
2019-02-26 10:50:00,350.83,350.83,350.47,350.52,3584.0,322.642,322.642,322.3109,322.3569,3584.0
2019-02-26 10:55:00,350.44,350.44,350.23,350.23,27719.0,322.2833,322.2833,322.0902,322.0902,27719.0
2019-02-26 11:00:00,350.24,350.48,350.19,350.46,6900.0,322.0994,322.3201,322.0534,322.3017,6900.0
2019-02-26 11:05:00,350.46,350.88,350.46,350.76,10556.0,322.3017,322.688,322.3017,322.5776,10556.0
2019-02-26 11:10:00,350.82,351.22,350.78,351.22,12371.0,322.6328,323.0007,322.596,323.0007,12371.0
2019-02-26 11:15:00,351.32,351.45,351.14,351.18,11171.0,323.0926,323.2122,322.9271,322.9639,11171.0
2019-02-26 11:20:00,351.2,351.22,350.9,350.93,16652.0,322.9823,323.0007,322.7064,322.734,16652.0
2019-02-26 11:25:00,350.91,351.12,350.91,351.11,7019.0,322.7156,322.9087,322.7156,322.8995,7019.0
2019-02-26 11:30:00,351.1,351.36,351.01,351.02,13061.0,322.8903,323.1294,322.8075,322.8167,13061.0
2019-02-26 11:35:00,350.94,351.0,350.75,350.77,4041.0,322.7431,322.7983,322.5684,322.5868,4041.0
2019-02-26 11:40:00,350.78,350.86,350.68,350.76,4538.0,322.596,322.6696,322.504,322.5776,4538.0
2019-02-26 11:45:00,350.73,351.04,350.73,350.9,5000.0,322.55,322.8351,322.55,322.7064,5000.0
2019-02-26 11:50:00,351.02,351.06,350.82,350.95,7921.0,322.8167,322.8535,322.6328,322.7523,7921.0
2019-02-26 11:55:00,350.93,350.97,350.63,350.66,6574.0,322.734,322.7707,322.4581,322.4856,6574.0
2019-02-26 12:00:00,350.67,350.69,350.51,350.53,4900.0,322.4948,322.5132,322.3477,322.3661,4900.0
2019-02-26 12:05:00,350.54,350.54,350.36,350.37,3800.0,322.3753,322.3753,322.2097,322.2189,3800.0
2019-02-26 12:10:00,350.36,350.62,350.28,350.52,6547.0,322.2097,322.4489,322.1362,322.3569,6547.0
2019-02-26 12:15:00,350.59,350.63,350.52,350.6,3450.0,322.4213,322.4581,322.3569,322.4305,3450.0
2019-02-26 12:20:00,350.56,350.77,350.54,350.77,10259.0,322.3937,322.5868,322.3753,322.5868,10259.0
2019-02-26 12:25:00,350.8,350.82,350.71,350.71,2843.0,322.6144,322.6328,322.5316,322.5316,2843.0
2019-02-26 12:30:00,350.73,350.73,350.33,350.47,4175.0,322.55,322.55,322.1822,322.3109,4175.0
2019-02-26 12:35:00,350.3,350.31,350.13,350.23,16152.0,322.1546,322.1638,321.9982,322.0902,16152.0
2019-02-26 12:40:00,350.2,350.3,350.18,350.23,26160.0,322.0626,322.1546,322.0442,322.0902,26160.0
2019-02-26 12:45:00,350.22,350.22,349.9,350.01,11846.0,322.081,322.081,321.7867,321.8879,11846.0
2019-02-26 12:50:00,350.17,350.17,349.85,349.85,4079.0,322.035,322.035,321.7407,321.7407,4079.0
2019-02-26 12:55:00,349.89,349.89,349.75,349.75,1600.0,321.7775,321.7775,321.6488,321.6488,1600.0
2019-02-26 13:00:00,349.79,350.04,349.79,349.97,800.0,321.6855,321.9155,321.6855,321.8511,800.0
2019-02-26 13:05:00,349.87,349.92,349.86,349.89,1730.0,321.7591,321.8051,321.7499,321.7775,1730.0
2019-02-26 13:10:00,349.88,350.06,349.87,350.06,3742.0,321.7683,321.9339,321.7591,321.9339,3742.0
2019-02-26 13:15:00,350.12,350.18,350.09,350.12,6977.0,321.989,322.0442,321.9614,321.989,6977.0
2019-02-26 13:20:00,350.13,350.23,350.11,350.12,8208.0,321.9982,322.0902,321.9798,321.989,8208.0
2019-02-26 13:25:00,350.1,350.1,349.97,349.98,9357.0,321.9706,321.9706,321.8511,321.8603,9357.0
2019-02-26 13:30:00,349.97,349.97,349.75,349.79,6845.0,321.8511,321.8511,321.6488,321.6855,6845.0
2019-02-26 13:35:00,349.81,349.84,349.74,349.74,3973.0,321.7039,321.7315,321.6396,321.6396,3973.0
2019-02-26 13:40:00,349.83,349.83,349.72,349.73,1700.0,321.7223,321.7223,321.6212,321.6304,1700.0
2019-02-26 13:45:00,349.71,349.86,349.71,349.8,10219.0,321.612,321.7499,321.612,321.6947,10219.0
2019-02-26 13:50:00,349.86,349.9,349.73,349.81,1048.0,321.7499,321.7867,321.6304,321.7039,1048.0
2019-02-26 13:55:00,349.82,349.82,349.76,349.76,669.0,321.7131,321.7131,321.658,321.658,669.0
2019-02-26 14:00:00,349.81,350.04,349.8,349.98,5590.0,321.7039,321.9155,321.6947,321.8603,5590.0
2019-02-26 14:05:00,349.86,349.97,349.81,349.87,923.0,321.7499,321.8511,321.7039,321.7591,923.0
2019-02-26 14:10:00,349.75,349.94,349.75,349.9,1699.0,321.6488,321.8235,321.6488,321.7867,1699.0
2019-02-26 14:15:00,349.96,349.96,349.94,349.94,200.0,321.8419,321.8419,321.8235,321.8235,200.0
2019-02-26 14:20:00,349.95,349.98,349.83,349.85,1653.0,321.8327,321.8603,321.7223,321.7407,1653.0
2019-02-26 14:25:00,349.86,349.93,349.86,349.9,1988.0,321.7499,321.8143,321.7499,321.7867,1988.0
2019-02-26 14:30:00,349.95,349.95,349.92,349.95,1000.0,321.8327,321.8327,321.8051,321.8327,1000.0
2019-02-26 14:35:00,350.01,350.43,350.01,350.41,3493.0,321.8879,322.2741,321.8879,322.2557,3493.0
2019-02-26 14:40:00,350.44,350.55,350.39,350.45,3692.0,322.2833,322.3845,322.2373,322.2925,3692.0
2019-02-26 14:45:00,350.47,350.6,350.35,350.44,85559.0,322.3109,322.4305,322.2006,322.2833,85559.0
2019-02-26 14:50:00,350.44,350.5,350.23,350.42,6000.0,322.2833,322.3385,322.0902,322.2649,6000.0
2019-02-26 14:55:00,350.43,350.48,350.24,350.27,4000.0,322.2741,322.3201,322.0994,322.127,4000.0
2019-02-26 15:00:00,350.35,350.66,350.34,350.62,2978.0,322.2006,322.4856,322.1914,322.4489,2978.0
2019-02-26 15:05:00,350.57,350.58,350.46,350.52,4300.0,322.4029,322.4121,322.3017,322.3569,4300.0
2019-02-26 15:10:00,350.47,350.48,350.35,350.41,8438.0,322.3109,322.3201,322.2006,322.2557,8438.0
2019-02-26 15:15:00,350.37,350.66,350.35,350.56,5150.0,322.2189,322.4856,322.2006,322.3937,5150.0
2019-02-26 15:20:00,350.48,350.59,350.24,350.29,4509.0,322.3201,322.4213,322.0994,322.1454,4509.0
2019-02-26 15:25:00,350.26,350.28,350.1,350.1,1950.0,322.1178,322.1362,321.9706,321.9706,1950.0
2019-02-26 15:30:00,350.04,350.39,350.01,350.25,21355.0,321.9155,322.2373,321.8879,322.1086,21355.0
2019-02-26 15:35:00,350.17,350.22,350.02,350.03,22857.0,322.035,322.081,321.8971,321.9063,22857.0
2019-02-26 15:40:00,350.05,350.24,349.95,349.99,40047.0,321.9247,322.0994,321.8327,321.8695,40047.0
2019-02-26 15:45:00,349.96,349.97,349.62,349.65,46230.0,321.8419,321.8511,321.5292,321.5568,46230.0
2019-02-26 15:50:00,349.67,350.01,349.67,350.0,46791.0,321.5752,321.8879,321.5752,321.8787,46791.0
2019-02-26 15:55:00,350.01,350.07,349.07,349.24,74232.0,321.8879,321.943,321.0234,321.1797,74232.0
2019-02-27 09:30:00,348.22,348.93,348.22,348.43,20609.0,320.2417,320.8946,320.2417,320.4348,20609.0
2019-02-27 09:35:00,348.44,349.3,348.28,349.21,31038.0,320.444,321.2349,320.2969,321.1521,31038.0
2019-02-27 09:40:00,349.36,349.53,349.21,349.36,11872.0,321.2901,321.4464,321.1521,321.2901,11872.0
2019-02-27 09:45:00,349.39,349.55,349.24,349.39,21609.0,321.3177,321.4648,321.1797,321.3177,21609.0
2019-02-27 09:50:00,349.36,349.4,349.1,349.15,14467.0,321.2901,321.3269,321.051,321.097,14467.0
2019-02-27 09:55:00,349.01,349.01,348.58,348.79,10583.0,320.9682,320.9682,320.5728,320.7659,10583.0
2019-02-27 10:00:00,348.77,348.98,348.29,348.42,4499.0,320.7475,320.9406,320.3061,320.4256,4499.0
2019-02-27 10:05:00,348.47,348.9,348.24,348.9,8986.0,320.4716,320.8671,320.2601,320.8671,8986.0
2019-02-27 10:10:00,348.86,348.86,347.65,347.98,64613.0,320.8303,320.8303,319.7175,320.021,64613.0
2019-02-27 10:15:00,347.96,348.58,347.85,348.58,24252.0,320.0026,320.5728,319.9014,320.5728,24252.0
2019-02-27 10:20:00,348.51,348.51,347.91,348.01,12498.0,320.5084,320.5084,319.9566,320.0486,12498.0
2019-02-27 10:25:00,347.98,348.33,347.75,348.06,31869.0,320.021,320.3429,319.8095,320.0945,31869.0
2019-02-27 10:30:00,348.15,348.31,347.93,348.08,13242.0,320.1773,320.3245,319.975,320.1129,13242.0
2019-02-27 10:35:00,348.08,348.28,347.8,348.24,9749.0,320.1129,320.2969,319.8554,320.2601,9749.0
2019-02-27 10:40:00,348.32,348.74,348.32,348.71,11321.0,320.3337,320.7199,320.3337,320.6923,11321.0
2019-02-27 10:45:00,348.72,348.73,348.37,348.48,5325.0,320.7015,320.7107,320.3796,320.4808,5325.0
2019-02-27 10:50:00,348.52,348.55,348.13,348.18,2000.0,320.5176,320.5452,320.1589,320.2049,2000.0
2019-02-27 10:55:00,348.18,348.18,347.82,348.05,3100.0,320.2049,320.2049,319.8738,320.0854,3100.0
2019-02-27 11:00:00,348.03,348.31,347.92,348.18,4850.0,320.067,320.3245,319.9658,320.2049,4850.0
2019-02-27 11:05:00,348.23,348.61,348.02,348.61,2771.0,320.2509,320.6004,320.0578,320.6004,2771.0
2019-02-27 11:10:00,348.63,348.64,348.4,348.43,8721.0,320.6187,320.6279,320.4072,320.4348,8721.0
2019-02-27 11:15:00,348.34,348.47,348.34,348.39,1400.0,320.352,320.4716,320.352,320.398,1400.0
2019-02-27 11:20:00,348.44,348.77,348.43,348.57,2593.0,320.444,320.7475,320.4348,320.5636,2593.0
2019-02-27 11:25:00,348.65,348.8,348.54,348.65,2700.0,320.6371,320.7751,320.536,320.6371,2700.0
2019-02-27 11:30:00,348.66,348.72,348.41,348.46,2700.0,320.6463,320.7015,320.4164,320.4624,2700.0
2019-02-27 11:35:00,348.54,348.69,348.51,348.65,3400.0,320.536,320.6739,320.5084,320.6371,3400.0
2019-02-27 11:40:00,348.57,348.69,348.53,348.53,3471.0,320.5636,320.6739,320.5268,320.5268,3471.0
2019-02-27 11:45:00,348.56,348.88,348.56,348.85,3141.0,320.5544,320.8487,320.5544,320.8211,3141.0
2019-02-27 11:50:00,348.9,349.04,348.9,349.03,19075.0,320.8671,320.9958,320.8671,320.9866,19075.0
2019-02-27 11:55:00,349.04,349.11,348.91,348.93,7370.0,320.9958,321.0602,320.8763,320.8946,7370.0
2019-02-27 12:00:00,348.98,349.0,348.87,348.94,4500.0,320.9406,320.959,320.8395,320.9038,4500.0
2019-02-27 12:05:00,348.99,349.06,348.85,349.05,8894.0,320.9498,321.0142,320.8211,321.005,8894.0
2019-02-27 12:10:00,349.03,349.06,348.83,348.91,4450.0,320.9866,321.0142,320.8027,320.8763,4450.0
2019-02-27 12:15:00,349.0,349.07,348.94,348.99,17128.0,320.959,321.0234,320.9038,320.9498,17128.0
2019-02-27 12:20:00,348.97,349.07,348.89,349.05,1959.0,320.9314,321.0234,320.8579,321.005,1959.0
2019-02-27 12:25:00,349.13,349.26,349.13,349.18,3499.0,321.0786,321.1981,321.0786,321.1246,3499.0
2019-02-27 12:30:00,349.21,349.32,349.19,349.19,1650.0,321.1521,321.2533,321.1338,321.1338,1650.0
2019-02-27 12:35:00,349.21,349.25,349.18,349.2,1442.0,321.1521,321.1889,321.1246,321.143,1442.0
2019-02-27 12:40:00,349.24,349.4,349.24,349.37,2200.0,321.1797,321.3269,321.1797,321.2993,2200.0
2019-02-27 12:45:00,349.43,349.5,349.41,349.45,1425.0,321.3545,321.4188,321.3361,321.3729,1425.0
2019-02-27 12:50:00,349.47,349.48,349.31,349.33,2143.0,321.3913,321.4005,321.2441,321.2625,2143.0
2019-02-27 12:55:00,349.26,349.27,349.19,349.22,1365.0,321.1981,321.2073,321.1338,321.1613,1365.0
2019-02-27 13:00:00,349.18,349.35,349.18,349.35,2208.0,321.1246,321.2809,321.1246,321.2809,2208.0
2019-02-27 13:05:00,349.5,349.57,349.49,349.55,2987.0,321.4188,321.4832,321.4097,321.4648,2987.0
2019-02-27 13:10:00,349.62,349.7,349.6,349.7,1800.0,321.5292,321.6028,321.5108,321.6028,1800.0
2019-02-27 13:15:00,349.77,349.77,349.7,349.71,4000.0,321.6672,321.6672,321.6028,321.612,4000.0
2019-02-27 13:20:00,349.79,349.94,349.75,349.94,1897.0,321.6855,321.8235,321.6488,321.8235,1897.0
2019-02-27 13:25:00,349.92,349.92,349.77,349.77,1935.0,321.8051,321.8051,321.6672,321.6672,1935.0
2019-02-27 13:30:00,349.75,349.79,349.68,349.75,4242.0,321.6488,321.6855,321.5844,321.6488,4242.0
2019-02-27 13:35:00,349.69,349.78,349.63,349.63,1500.0,321.5936,321.6764,321.5384,321.5384,1500.0
2019-02-27 13:40:00,349.68,349.69,349.53,349.58,2903.0,321.5844,321.5936,321.4464,321.4924,2903.0
2019-02-27 13:45:00,349.55,349.69,349.53,349.67,2540.0,321.4648,321.5936,321.4464,321.5752,2540.0
2019-02-27 13:50:00,349.8,349.82,349.75,349.76,4300.0,321.6947,321.7131,321.6488,321.658,4300.0
2019-02-27 13:55:00,349.85,349.88,349.67,349.7,3435.0,321.7407,321.7683,321.5752,321.6028,3435.0
2019-02-27 14:00:00,349.64,349.78,349.55,349.78,11572.0,321.5476,321.6764,321.4648,321.6764,11572.0
2019-02-27 14:05:00,349.76,349.78,349.65,349.7,2546.0,321.658,321.6764,321.5568,321.6028,2546.0
2019-02-27 14:10:00,349.71,349.87,349.71,349.84,901.0,321.612,321.7591,321.612,321.7315,901.0
2019-02-27 14:15:00,349.89,349.94,349.89,349.93,400.0,321.7775,321.8235,321.7775,321.8143,400.0
2019-02-27 14:20:00,349.96,349.96,349.75,349.77,1018.0,321.8419,321.8419,321.6488,321.6672,1018.0
2019-02-27 14:25:00,349.72,349.72,349.66,349.69,2608.0,321.6212,321.6212,321.566,321.5936,2608.0
2019-02-27 14:30:00,349.75,349.81,349.66,349.81,2152.0,321.6488,321.7039,321.566,321.7039,2152.0
2019-02-27 14:35:00,349.89,349.92,349.77,349.77,2165.0,321.7775,321.8051,321.6672,321.6672,2165.0
2019-02-27 14:40:00,349.84,350.0,349.78,349.9,1684.0,321.7315,321.8787,321.6764,321.7867,1684.0
2019-02-27 14:45:00,349.86,349.86,349.75,349.77,440.0,321.7499,321.7499,321.6488,321.6672,440.0
2019-02-27 14:50:00,349.82,349.94,349.66,349.68,5041.0,321.7131,321.8235,321.566,321.5844,5041.0
2019-02-27 14:55:00,349.78,350.01,349.75,349.96,2200.0,321.6764,321.8879,321.6488,321.8419,2200.0
2019-02-27 15:00:00,349.84,350.03,349.84,349.89,3685.0,321.7315,321.9063,321.7315,321.7775,3685.0
2019-02-27 15:05:00,349.98,350.07,349.94,350.05,6596.0,321.8603,321.943,321.8235,321.9247,6596.0
2019-02-27 15:10:00,350.04,350.12,350.03,350.09,3940.0,321.9155,321.989,321.9063,321.9614,3940.0
2019-02-27 15:15:00,350.03,350.09,349.96,349.99,1606.0,321.9063,321.9614,321.8419,321.8695,1606.0
2019-02-27 15:20:00,349.98,349.98,349.74,349.77,3832.0,321.8603,321.8603,321.6396,321.6672,3832.0
2019-02-27 15:25:00,349.86,349.86,349.46,349.47,3168.0,321.7499,321.7499,321.3821,321.3913,3168.0
2019-02-27 15:30:00,349.35,349.5,349.27,349.49,37740.0,321.2809,321.4188,321.2073,321.4097,37740.0
2019-02-27 15:35:00,349.43,349.65,349.43,349.62,5255.0,321.3545,321.5568,321.3545,321.5292,5255.0
2019-02-27 15:40:00,349.62,349.65,349.5,349.61,2800.0,321.5292,321.5568,321.4188,321.52,2800.0
2019-02-27 15:45:00,349.58,349.63,349.46,349.61,6269.0,321.4924,321.5384,321.3821,321.52,6269.0
2019-02-27 15:50:00,349.63,349.7,349.37,349.49,17253.0,321.5384,321.6028,321.2993,321.4097,17253.0
2019-02-27 15:55:00,349.51,349.68,349.5,349.64,31811.0,321.428,321.5844,321.4188,321.5476,31811.0
2019-02-28 09:30:00,349.06,349.33,348.0,348.0,15644.0,321.0142,321.2625,320.0394,320.0394,15644.0
2019-02-28 09:35:00,347.93,348.3,347.83,347.88,11123.0,319.975,320.3153,319.883,319.929,11123.0
2019-02-28 09:40:00,347.89,348.3,347.89,348.03,5369.0,319.9382,320.3153,319.9382,320.067,5369.0
2019-02-28 09:45:00,348.2,348.36,347.95,347.95,5763.0,320.2233,320.3704,319.9934,319.9934,5763.0
2019-02-28 09:50:00,347.8,348.06,347.68,348.06,6315.0,319.8554,320.0945,319.7451,320.0945,6315.0
2019-02-28 09:55:00,348.1,348.17,347.89,348.06,2069.0,320.1313,320.1957,319.9382,320.0945,2069.0
2019-02-28 10:00:00,348.03,348.19,347.89,348.02,10003.0,320.067,320.2141,319.9382,320.0578,10003.0
2019-02-28 10:05:00,347.96,347.96,347.73,347.8,4451.0,320.0026,320.0026,319.7911,319.8554,4451.0
2019-02-28 10:10:00,347.94,348.29,347.79,348.14,29053.0,319.9842,320.3061,319.8462,320.1681,29053.0
2019-02-28 10:15:00,348.18,348.39,348.18,348.28,5031.0,320.2049,320.398,320.2049,320.2969,5031.0
2019-02-28 10:20:00,348.33,348.33,348.16,348.22,3288.0,320.3429,320.3429,320.1865,320.2417,3288.0
2019-02-28 10:25:00,347.97,348.38,347.91,348.38,10950.0,320.0118,320.3888,319.9566,320.3888,10950.0
2019-02-28 10:30:00,348.44,348.49,348.44,348.48,600.0,320.444,320.49,320.444,320.4808,600.0
2019-02-28 10:35:00,348.74,348.9,348.73,348.74,5354.0,320.7199,320.8671,320.7107,320.7199,5354.0
2019-02-28 10:40:00,348.68,348.68,348.39,348.43,12907.0,320.6647,320.6647,320.398,320.4348,12907.0
2019-02-28 10:45:00,348.45,348.66,348.38,348.66,3444.0,320.4532,320.6463,320.3888,320.6463,3444.0
2019-02-28 10:50:00,348.65,348.65,348.27,348.54,2019.0,320.6371,320.6371,320.2877,320.536,2019.0
2019-02-28 10:55:00,348.52,348.8,348.52,348.72,1820.0,320.5176,320.7751,320.5176,320.7015,1820.0
2019-02-28 11:00:00,348.66,348.76,348.62,348.62,920.0,320.6463,320.7383,320.6096,320.6096,920.0
2019-02-28 11:05:00,348.63,348.69,348.39,348.4,2718.0,320.6187,320.6739,320.398,320.4072,2718.0
2019-02-28 11:10:00,348.51,348.84,348.51,348.84,1398.0,320.5084,320.8119,320.5084,320.8119,1398.0
2019-02-28 11:15:00,348.81,349.23,348.77,349.23,2980.0,320.7843,321.1705,320.7475,321.1705,2980.0
2019-02-28 11:20:00,349.26,349.45,349.23,349.29,4321.0,321.1981,321.3729,321.1705,321.2257,4321.0
2019-02-28 11:25:00,349.34,349.63,349.27,349.38,5800.0,321.2717,321.5384,321.2073,321.3085,5800.0
2019-02-28 11:30:00,349.3,349.59,349.3,349.59,5178.0,321.2349,321.5016,321.2349,321.5016,5178.0
2019-02-28 11:35:00,349.62,349.88,349.61,349.84,6791.0,321.5292,321.7683,321.52,321.7315,6791.0
2019-02-28 11:40:00,349.85,349.85,349.61,349.65,2321.0,321.7407,321.7407,321.52,321.5568,2321.0
2019-02-28 11:45:00,349.66,349.78,349.65,349.73,620.0,321.566,321.6764,321.5568,321.6304,620.0
2019-02-28 11:50:00,349.66,349.79,349.66,349.73,600.0,321.566,321.6855,321.566,321.6304,600.0
2019-02-28 11:55:00,349.66,349.67,349.49,349.49,1200.0,321.566,321.5752,321.4097,321.4097,1200.0
2019-02-28 12:00:00,349.36,349.36,349.3,349.32,787.0,321.2901,321.2901,321.2349,321.2533,787.0
2019-02-28 12:05:00,349.26,349.36,349.25,349.36,478.0,321.1981,321.2901,321.1889,321.2901,478.0
2019-02-28 12:10:00,349.35,349.36,349.35,349.36,200.0,321.2809,321.2901,321.2809,321.2901,200.0
2019-02-28 12:15:00,349.39,349.64,349.39,349.61,850.0,321.3177,321.5476,321.3177,321.52,850.0
2019-02-28 12:20:00,349.71,349.77,349.71,349.77,1500.0,321.612,321.6672,321.612,321.6672,1500.0
2019-02-28 12:25:00,349.8,349.8,349.72,349.74,1400.0,321.6947,321.6947,321.6212,321.6396,1400.0
2019-02-28 12:30:00,349.69,349.69,349.56,349.59,3910.0,321.5936,321.5936,321.474,321.5016,3910.0
2019-02-28 12:35:00,349.6,349.6,349.49,349.59,1050.0,321.5108,321.5108,321.4097,321.5016,1050.0
2019-02-28 12:40:00,349.61,349.63,349.56,349.61,1995.0,321.52,321.5384,321.474,321.52,1995.0
2019-02-28 12:45:00,349.54,349.56,349.36,349.38,992.0,321.4556,321.474,321.2901,321.3085,992.0
2019-02-28 12:50:00,349.37,349.37,349.37,349.37,100.0,321.2993,321.2993,321.2993,321.2993,100.0
2019-02-28 12:55:00,349.45,349.62,349.45,349.6,2277.0,321.3729,321.5292,321.3729,321.5108,2277.0
2019-02-28 13:00:00,349.64,349.8,349.64,349.67,1807.0,321.5476,321.6947,321.5476,321.5752,1807.0
2019-02-28 13:05:00,349.66,349.66,349.55,349.63,864.0,321.566,321.566,321.4648,321.5384,864.0
2019-02-28 13:10:00,349.5,349.59,349.5,349.54,855.0,321.4188,321.5016,321.4188,321.4556,855.0
2019-02-28 13:15:00,349.55,349.65,349.52,349.6,1000.0,321.4648,321.5568,321.4372,321.5108,1000.0
2019-02-28 13:20:00,349.53,349.57,349.44,349.44,300.0,321.4464,321.4832,321.3637,321.3637,300.0
2019-02-28 13:25:00,349.42,349.45,349.35,349.4,2200.0,321.3453,321.3729,321.2809,321.3269,2200.0
2019-02-28 13:30:00,349.49,349.56,349.48,349.51,766.0,321.4097,321.474,321.4005,321.428,766.0
2019-02-28 13:35:00,349.59,349.69,349.59,349.66,900.0,321.5016,321.5936,321.5016,321.566,900.0
2019-02-28 13:40:00,349.71,349.73,349.65,349.65,690.0,321.612,321.6304,321.5568,321.5568,690.0
2019-02-28 13:45:00,349.61,349.61,349.36,349.41,820.0,321.52,321.52,321.2901,321.3361,820.0
2019-02-28 13:50:00,349.44,349.48,349.38,349.48,1351.0,321.3637,321.4005,321.3085,321.4005,1351.0
2019-02-28 13:55:00,349.48,349.51,349.47,349.47,579.0,321.4005,321.428,321.3913,321.3913,579.0
2019-02-28 14:00:00,349.41,349.43,349.27,349.36,1400.0,321.3361,321.3545,321.2073,321.2901,1400.0
2019-02-28 14:05:00,349.41,349.41,349.25,349.25,789.0,321.3361,321.3361,321.1889,321.1889,789.0
2019-02-28 14:10:00,349.23,349.27,349.19,349.27,2938.0,321.1705,321.2073,321.1338,321.2073,2938.0
2019-02-28 14:15:00,349.25,349.27,349.21,349.21,1613.0,321.1889,321.2073,321.1521,321.1521,1613.0
2019-02-28 14:20:00,349.25,349.35,349.23,349.3,3520.0,321.1889,321.2809,321.1705,321.2349,3520.0
2019-02-28 14:25:00,349.34,349.43,349.34,349.4,1735.0,321.2717,321.3545,321.2717,321.3269,1735.0
2019-02-28 14:30:00,349.37,349.37,348.99,348.99,1900.0,321.2993,321.2993,320.9498,320.9498,1900.0
2019-02-28 14:35:00,348.97,349.0,348.9,348.95,1940.0,320.9314,320.959,320.8671,320.913,1940.0
2019-02-28 14:40:00,348.95,349.0,348.88,348.96,3332.0,320.913,320.959,320.8487,320.9222,3332.0
2019-02-28 14:45:00,348.96,348.96,348.66,348.8,20669.0,320.9222,320.9222,320.6463,320.7751,20669.0
2019-02-28 14:50:00,348.8,348.81,348.62,348.68,39787.0,320.7751,320.7843,320.6096,320.6647,39787.0
2019-02-28 14:55:00,348.65,348.94,348.57,348.81,17603.0,320.6371,320.9038,320.5636,320.7843,17603.0
2019-02-28 15:00:00,348.79,348.82,348.73,348.76,2200.0,320.7659,320.7935,320.7107,320.7383,2200.0
2019-02-28 15:05:00,348.73,348.79,348.6,348.75,4082.0,320.7107,320.7659,320.5912,320.7291,4082.0
2019-02-28 15:10:00,348.77,348.92,348.77,348.82,2203.0,320.7475,320.8854,320.7475,320.7935,2203.0
2019-02-28 15:15:00,348.84,348.84,348.63,348.81,6757.0,320.8119,320.8119,320.6187,320.7843,6757.0
2019-02-28 15:20:00,348.87,348.97,348.74,348.77,10550.0,320.8395,320.9314,320.7199,320.7475,10550.0
2019-02-28 15:25:00,348.76,348.95,348.76,348.9,5194.0,320.7383,320.913,320.7383,320.8671,5194.0
2019-02-28 15:30:00,348.88,349.25,348.88,349.23,8246.0,320.8487,321.1889,320.8487,321.1705,8246.0
2019-02-28 15:35:00,349.24,349.28,348.96,349.04,15426.0,321.1797,321.2165,320.9222,320.9958,15426.0
2019-02-28 15:40:00,349.07,349.07,348.87,348.99,12419.0,321.0234,321.0234,320.8395,320.9498,12419.0
2019-02-28 15:45:00,348.99,348.99,348.76,348.85,71165.0,320.9498,320.9498,320.7383,320.8211,71165.0
2019-02-28 15:50:00,348.84,348.92,348.67,348.67,61654.0,320.8119,320.8854,320.6555,320.6555,61654.0
2019-02-28 15:55:00,348.65,348.65,348.09,348.19,201773.0,320.6371,320.6371,320.1221,320.2141,201773.0
2019-03-01 09:30:00,350.48,351.48,350.48,351.37,54321.0,322.3201,323.2398,322.3201,323.1386,54321.0
2019-03-01 09:35:00,351.43,351.78,351.32,351.78,21024.0,323.1938,323.5157,323.0926,323.5157,21024.0
2019-03-01 09:40:00,351.92,352.06,351.7,351.9,9478.0,323.6444,323.7732,323.4421,323.626,9478.0
2019-03-01 09:45:00,351.84,352.0,351.59,351.94,13674.0,323.5708,323.718,323.3409,323.6628,13674.0
2019-03-01 09:50:00,351.81,351.98,351.45,351.47,14324.0,323.5432,323.6996,323.2122,323.2306,14324.0
2019-03-01 09:55:00,351.47,351.54,351.19,351.53,31555.0,323.2306,323.2949,322.9731,323.2857,31555.0
2019-03-01 10:00:00,351.51,351.52,350.48,350.75,36318.0,323.2674,323.2765,322.3201,322.5684,36318.0
2019-03-01 10:05:00,350.81,350.81,350.43,350.64,11260.0,322.6236,322.6236,322.2741,322.4673,11260.0
2019-03-01 10:10:00,350.56,350.61,350.08,350.09,8597.0,322.3937,322.4397,321.9522,321.9614,8597.0
2019-03-01 10:15:00,350.06,350.14,349.76,350.11,4270.0,321.9339,322.0074,321.658,321.9798,4270.0
2019-03-01 10:20:00,350.08,350.14,349.54,349.54,4264.0,321.9522,322.0074,321.4556,321.4556,4264.0
2019-03-01 10:25:00,349.51,349.8,349.43,349.67,6302.0,321.428,321.6947,321.3545,321.5752,6302.0
2019-03-01 10:30:00,349.73,349.73,349.39,349.61,6021.0,321.6304,321.6304,321.3177,321.52,6021.0
2019-03-01 10:35:00,349.64,349.71,349.42,349.47,7379.0,321.5476,321.612,321.3453,321.3913,7379.0
2019-03-01 10:40:00,349.43,349.89,349.38,349.89,10940.0,321.3545,321.7775,321.3085,321.7775,10940.0
2019-03-01 10:45:00,350.01,350.01,349.88,349.94,3615.0,321.8879,321.8879,321.7683,321.8235,3615.0
2019-03-01 10:50:00,349.95,350.04,349.58,350.04,4445.0,321.8327,321.9155,321.4924,321.9155,4445.0
2019-03-01 10:55:00,350.07,350.1,349.98,350.06,1990.0,321.943,321.9706,321.8603,321.9339,1990.0
2019-03-01 11:00:00,349.94,350.24,349.83,349.89,3500.0,321.8235,322.0994,321.7223,321.7775,3500.0
2019-03-01 11:05:00,349.77,349.83,349.43,349.53,1928.0,321.6672,321.7223,321.3545,321.4464,1928.0
2019-03-01 11:10:00,349.49,349.51,349.15,349.29,2608.0,321.4097,321.428,321.097,321.2257,2608.0
2019-03-01 11:15:00,349.24,349.47,349.09,349.46,2903.0,321.1797,321.3913,321.0418,321.3821,2903.0
2019-03-01 11:20:00,349.45,349.45,349.09,349.16,2940.0,321.3729,321.3729,321.0418,321.1062,2940.0
2019-03-01 11:25:00,349.16,349.32,349.09,349.26,3910.0,321.1062,321.2533,321.0418,321.1981,3910.0
2019-03-01 11:30:00,349.34,349.4,349.19,349.27,4450.0,321.2717,321.3269,321.1338,321.2073,4450.0
2019-03-01 11:35:00,349.35,349.68,349.23,349.68,10222.0,321.2809,321.5844,321.1705,321.5844,10222.0
2019-03-01 11:40:00,349.6,349.6,349.36,349.38,4364.0,321.5108,321.5108,321.2901,321.3085,4364.0
2019-03-01 11:45:00,349.46,349.47,348.87,348.87,7963.0,321.3821,321.3913,320.8395,320.8395,7963.0
2019-03-01 11:50:00,348.85,348.91,348.4,348.47,8133.0,320.8211,320.8763,320.4072,320.4716,8133.0
2019-03-01 11:55:00,348.44,348.89,348.38,348.77,2739.0,320.444,320.8579,320.3888,320.7475,2739.0
2019-03-01 12:00:00,348.84,349.04,348.82,349.03,5145.0,320.8119,320.9958,320.7935,320.9866,5145.0
2019-03-01 12:05:00,349.14,349.37,349.13,349.25,2650.0,321.0878,321.2993,321.0786,321.1889,2650.0
2019-03-01 12:10:00,349.29,349.59,349.19,349.59,2990.0,321.2257,321.5016,321.1338,321.5016,2990.0
2019-03-01 12:15:00,349.58,349.73,349.55,349.59,2022.0,321.4924,321.6304,321.4648,321.5016,2022.0
2019-03-01 12:20:00,349.73,350.0,349.73,350.0,8144.0,321.6304,321.8787,321.6304,321.8787,8144.0
2019-03-01 12:25:00,350.03,350.23,350.03,350.18,4005.0,321.9063,322.0902,321.9063,322.0442,4005.0
2019-03-01 12:30:00,350.12,350.34,350.12,350.25,5852.0,321.989,322.1914,321.989,322.1086,5852.0
2019-03-01 12:35:00,350.29,350.35,350.11,350.25,4930.0,322.1454,322.2006,321.9798,322.1086,4930.0
2019-03-01 12:40:00,350.23,350.42,350.15,350.42,2402.0,322.0902,322.2649,322.0166,322.2649,2402.0
2019-03-01 12:45:00,350.31,350.43,350.23,350.39,2920.0,322.1638,322.2741,322.0902,322.2373,2920.0
2019-03-01 12:50:00,350.39,350.57,350.25,350.56,3080.0,322.2373,322.4029,322.1086,322.3937,3080.0
2019-03-01 12:55:00,350.45,350.49,350.38,350.38,2002.0,322.2925,322.3293,322.2281,322.2281,2002.0
2019-03-01 13:00:00,350.4,350.44,350.33,350.41,1400.0,322.2465,322.2833,322.1822,322.2557,1400.0
2019-03-01 13:05:00,350.39,350.54,350.39,350.44,3400.0,322.2373,322.3753,322.2373,322.2833,3400.0
2019-03-01 13:10:00,350.45,350.67,350.45,350.63,2828.0,322.2925,322.4948,322.2925,322.4581,2828.0
2019-03-01 13:15:00,350.65,350.65,350.34,350.38,2328.0,322.4764,322.4764,322.1914,322.2281,2328.0
2019-03-01 13:20:00,350.35,350.35,350.19,350.24,3900.0,322.2006,322.2006,322.0534,322.0994,3900.0
2019-03-01 13:25:00,350.29,350.39,350.27,350.36,2421.0,322.1454,322.2373,322.127,322.2097,2421.0
2019-03-01 13:30:00,350.34,350.63,350.34,350.59,3558.0,322.1914,322.4581,322.1914,322.4213,3558.0
2019-03-01 13:35:00,350.54,350.63,350.51,350.58,2031.0,322.3753,322.4581,322.3477,322.4121,2031.0
2019-03-01 13:40:00,350.6,350.7,350.58,350.67,3348.0,322.4305,322.5224,322.4121,322.4948,3348.0
2019-03-01 13:45:00,350.67,350.75,350.6,350.72,2888.0,322.4948,322.5684,322.4305,322.5408,2888.0
2019-03-01 13:50:00,350.68,350.68,350.53,350.55,4689.0,322.504,322.504,322.3661,322.3845,4689.0
2019-03-01 13:55:00,350.59,350.59,350.4,350.44,3191.0,322.4213,322.4213,322.2465,322.2833,3191.0
2019-03-01 14:00:00,350.4,350.52,350.39,350.43,2300.0,322.2465,322.3569,322.2373,322.2741,2300.0
2019-03-01 14:05:00,350.4,350.61,350.4,350.61,5645.0,322.2465,322.4397,322.2465,322.4397,5645.0
2019-03-01 14:10:00,350.63,350.72,350.63,350.66,11528.0,322.4581,322.5408,322.4581,322.4856,11528.0
2019-03-01 14:15:00,350.7,350.86,350.66,350.86,4745.0,322.5224,322.6696,322.4856,322.6696,4745.0
2019-03-01 14:20:00,350.87,351.34,350.87,351.31,5712.0,322.6788,323.111,322.6788,323.0834,5712.0
2019-03-01 14:25:00,351.25,351.37,351.19,351.37,6366.0,323.0282,323.1386,322.9731,323.1386,6366.0
2019-03-01 14:30:00,351.39,351.49,351.29,351.32,4176.0,323.157,323.249,323.065,323.0926,4176.0
2019-03-01 14:35:00,351.38,351.4,351.28,351.36,6436.0,323.1478,323.1662,323.0558,323.1294,6436.0
2019-03-01 14:40:00,351.29,351.39,351.27,351.36,3800.0,323.065,323.157,323.0466,323.1294,3800.0
2019-03-01 14:45:00,351.37,351.37,351.01,351.01,3592.0,323.1386,323.1386,322.8075,322.8075,3592.0
2019-03-01 14:50:00,351.09,351.17,351.05,351.14,3717.0,322.8811,322.9547,322.8443,322.9271,3717.0
2019-03-01 14:55:00,351.16,351.26,351.16,351.16,4213.0,322.9455,323.0374,322.9455,322.9455,4213.0
2019-03-01 15:00:00,351.19,351.2,350.92,351.07,8074.0,322.9731,322.9823,322.7248,322.8627,8074.0
2019-03-01 15:05:00,351.09,351.24,351.03,351.09,4788.0,322.8811,323.019,322.8259,322.8811,4788.0
2019-03-01 15:10:00,351.1,351.14,350.87,350.87,4160.0,322.8903,322.9271,322.6788,322.6788,4160.0
2019-03-01 15:15:00,350.94,351.04,350.87,350.94,4612.0,322.7431,322.8351,322.6788,322.7431,4612.0
2019-03-01 15:20:00,350.94,350.96,350.83,350.9,4200.0,322.7431,322.7615,322.642,322.7064,4200.0
2019-03-01 15:25:00,350.93,351.07,350.87,351.05,10667.0,322.734,322.8627,322.6788,322.8443,10667.0
2019-03-01 15:30:00,351.08,351.14,350.86,350.9,4655.0,322.8719,322.9271,322.6696,322.7064,4655.0
2019-03-01 15:35:00,350.88,351.18,350.84,351.1,9655.0,322.688,322.9639,322.6512,322.8903,9655.0
2019-03-01 15:40:00,351.08,351.43,351.08,351.42,13664.0,322.8719,323.1938,322.8719,323.1846,13664.0
2019-03-01 15:45:00,351.4,351.44,351.21,351.22,6900.0,323.1662,323.203,322.9915,323.0007,6900.0
2019-03-01 15:50:00,351.2,351.3,351.06,351.17,160610.0,322.9823,323.0742,322.8535,322.9547,160610.0
2019-03-01 15:55:00,351.16,351.27,350.82,350.84,124386.0,322.9455,323.0466,322.6328,322.6512,124386.0
2019-03-04 09:30:00,351.84,352.14,351.27,351.33,36291.0,323.5708,323.8467,323.0466,323.1018,36291.0
2019-03-04 09:35:00,351.29,351.46,351.07,351.46,15800.0,323.065,323.2214,322.8627,323.2214,15800.0
2019-03-04 09:40:00,351.51,351.58,351.12,351.4,15509.0,323.2674,323.3317,322.9087,323.1662,15509.0
2019-03-04 09:45:00,351.34,351.37,350.89,350.89,19772.0,323.111,323.1386,322.6972,322.6972,19772.0
2019-03-04 09:50:00,350.9,351.0,350.55,351.0,14291.0,322.7064,322.7983,322.3845,322.7983,14291.0
2019-03-04 09:55:00,351.11,351.54,351.1,351.33,12358.0,322.8995,323.2949,322.8903,323.1018,12358.0
2019-03-04 10:00:00,351.25,351.34,351.02,351.11,10458.0,323.0282,323.111,322.8167,322.8995,10458.0
2019-03-04 10:05:00,351.07,351.24,350.85,350.91,10448.0,322.8627,323.019,322.6604,322.7156,10448.0
2019-03-04 10:10:00,350.88,351.0,350.69,350.73,12079.0,322.688,322.7983,322.5132,322.55,12079.0
2019-03-04 10:15:00,351.01,351.44,350.98,351.4,3281.0,322.8075,323.203,322.7799,323.1662,3281.0
2019-03-04 10:20:00,351.41,351.64,351.38,351.5,8246.0,323.1754,323.3869,323.1478,323.2582,8246.0
2019-03-04 10:25:00,351.49,351.75,351.49,351.55,7234.0,323.249,323.4881,323.249,323.3041,7234.0
2019-03-04 10:30:00,351.69,351.69,351.0,351.0,8923.0,323.4329,323.4329,322.7983,322.7983,8923.0
2019-03-04 10:35:00,350.86,350.86,350.72,350.81,2327.0,322.6696,322.6696,322.5408,322.6236,2327.0
2019-03-04 10:40:00,350.81,350.81,350.59,350.81,7135.0,322.6236,322.6236,322.4213,322.6236,7135.0
2019-03-04 10:45:00,350.72,350.87,350.65,350.65,7189.0,322.5408,322.6788,322.4764,322.4764,7189.0
2019-03-04 10:50:00,350.61,350.62,350.21,350.21,31926.0,322.4397,322.4489,322.0718,322.0718,31926.0
2019-03-04 10:55:00,350.18,350.34,350.09,350.14,11950.0,322.0442,322.1914,321.9614,322.0074,11950.0
2019-03-04 11:00:00,350.15,350.19,349.89,349.95,16305.0,322.0166,322.0534,321.7775,321.8327,16305.0
2019-03-04 11:05:00,349.96,350.04,349.44,349.45,25556.0,321.8419,321.9155,321.3637,321.3729,25556.0
2019-03-04 11:10:00,349.42,349.74,349.35,349.67,11874.0,321.3453,321.6396,321.2809,321.5752,11874.0
2019-03-04 11:15:00,349.68,349.88,349.39,349.84,13485.0,321.5844,321.7683,321.3177,321.7315,13485.0
2019-03-04 11:20:00,349.86,349.94,348.97,349.05,10221.0,321.7499,321.8235,320.9314,321.005,10221.0
2019-03-04 11:25:00,349.11,349.28,348.85,348.88,4695.0,321.0602,321.2165,320.8211,320.8487,4695.0
2019-03-04 11:30:00,348.8,349.05,348.41,348.55,20826.0,320.7751,321.005,320.4164,320.5452,20826.0
2019-03-04 11:35:00,348.62,348.9,348.48,348.7,9375.0,320.6096,320.8671,320.4808,320.6831,9375.0
2019-03-04 11:40:00,348.61,348.72,348.03,348.03,17561.0,320.6004,320.7015,320.067,320.067,17561.0
2019-03-04 11:45:00,348.05,348.19,347.75,347.82,13626.0,320.0854,320.2141,319.8095,319.8738,13626.0
2019-03-04 11:50:00,347.85,347.98,347.46,347.61,16697.0,319.9014,320.021,319.5428,319.6807,16697.0
2019-03-04 11:55:00,347.44,347.45,347.08,347.21,13974.0,319.5244,319.5336,319.1933,319.3128,13974.0
2019-03-04 12:00:00,347.14,347.73,347.03,347.73,8115.0,319.2485,319.7911,319.1473,319.7911,8115.0
2019-03-04 12:05:00,347.76,347.78,347.45,347.63,6474.0,319.8187,319.837,319.5336,319.6991,6474.0
2019-03-04 12:10:00,347.56,347.6,346.91,346.91,2300.0,319.6347,319.6715,319.0369,319.0369,2300.0
2019-03-04 12:15:00,346.99,346.99,346.3,346.3,18934.0,319.1105,319.1105,318.476,318.476,18934.0
2019-03-04 12:20:00,346.59,346.92,346.56,346.56,12550.0,318.7427,319.0461,318.7151,318.7151,12550.0
2019-03-04 12:25:00,346.69,347.14,346.55,347.14,15723.0,318.8346,319.2485,318.7059,319.2485,15723.0
2019-03-04 12:30:00,347.39,347.53,347.38,347.46,4804.0,319.4784,319.6071,319.4692,319.5428,4804.0
2019-03-04 12:35:00,347.37,347.45,347.07,347.14,5753.0,319.46,319.5336,319.1841,319.2485,5753.0
2019-03-04 12:40:00,347.08,347.08,346.66,346.74,6553.0,319.1933,319.1933,318.807,318.8806,6553.0
2019-03-04 12:45:00,346.69,346.8,346.38,346.62,11048.0,318.8346,318.9358,318.5495,318.7702,11048.0
2019-03-04 12:50:00,346.67,346.98,346.6,346.85,3631.0,318.8162,319.1013,318.7519,318.9818,3631.0
2019-03-04 12:55:00,346.67,346.87,346.39,346.74,7683.0,318.8162,319.0002,318.5587,318.8806,7683.0
2019-03-04 13:00:00,346.69,346.69,346.45,346.45,8500.0,318.8346,318.8346,318.6139,318.6139,8500.0
2019-03-04 13:05:00,346.38,346.49,346.19,346.19,6498.0,318.5495,318.6507,318.3748,318.3748,6498.0
2019-03-04 13:10:00,346.16,346.65,346.16,346.5,6608.0,318.3472,318.7978,318.3472,318.6599,6608.0
2019-03-04 13:15:00,346.64,346.88,346.48,346.83,3315.0,318.7886,319.0094,318.6415,318.9634,3315.0
2019-03-04 13:20:00,346.97,347.36,346.96,347.29,5757.0,319.0921,319.4508,319.0829,319.3864,5757.0
2019-03-04 13:25:00,347.27,347.37,347.1,347.37,1300.0,319.368,319.46,319.2117,319.46,1300.0
2019-03-04 13:30:00,347.45,347.64,347.45,347.49,4200.0,319.5336,319.7083,319.5336,319.5703,4200.0
2019-03-04 13:35:00,347.47,347.65,347.47,347.55,2154.0,319.552,319.7175,319.552,319.6255,2154.0
2019-03-04 13:40:00,347.52,347.95,347.52,347.91,2300.0,319.5979,319.9934,319.5979,319.9566,2300.0
2019-03-04 13:45:00,347.89,347.89,347.72,347.88,2907.0,319.9382,319.9382,319.7819,319.929,2907.0
2019-03-04 13:50:00,347.97,348.2,347.81,348.13,9938.0,320.0118,320.2233,319.8646,320.1589,9938.0
2019-03-04 13:55:00,348.28,348.45,348.22,348.41,4315.0,320.2969,320.4532,320.2417,320.4164,4315.0
2019-03-04 14:00:00,348.44,348.47,348.11,348.17,3108.0,320.444,320.4716,320.1405,320.1957,3108.0
2019-03-04 14:05:00,348.22,348.48,348.22,348.23,4650.0,320.2417,320.4808,320.2417,320.2509,4650.0
2019-03-04 14:10:00,348.28,348.38,348.17,348.36,6898.0,320.2969,320.3888,320.1957,320.3704,6898.0
2019-03-04 14:15:00,348.24,348.56,348.24,348.55,5310.0,320.2601,320.5544,320.2601,320.5452,5310.0
2019-03-04 14:20:00,348.58,348.84,348.46,348.84,4224.0,320.5728,320.8119,320.4624,320.8119,4224.0
2019-03-04 14:25:00,348.93,349.09,348.85,349.01,3300.0,320.8946,321.0418,320.8211,320.9682,3300.0
2019-03-04 14:30:00,349.09,349.09,348.76,348.8,5865.0,321.0418,321.0418,320.7383,320.7751,5865.0
2019-03-04 14:35:00,348.8,348.92,348.76,348.87,3991.0,320.7751,320.8854,320.7383,320.8395,3991.0
2019-03-04 14:40:00,348.85,348.93,348.71,348.81,5010.0,320.8211,320.8946,320.6923,320.7843,5010.0
2019-03-04 14:45:00,348.74,348.83,348.54,348.59,5098.0,320.7199,320.8027,320.536,320.582,5098.0
2019-03-04 14:50:00,348.65,349.14,348.65,348.93,7385.0,320.6371,321.0878,320.6371,320.8946,7385.0
2019-03-04 14:55:00,348.92,348.94,348.77,348.78,7285.0,320.8854,320.9038,320.7475,320.7567,7285.0
2019-03-04 15:00:00,348.74,348.82,348.41,348.5,14644.0,320.7199,320.7935,320.4164,320.4992,14644.0
2019-03-04 15:05:00,348.45,348.56,348.35,348.38,9040.0,320.4532,320.5544,320.3612,320.3888,9040.0
2019-03-04 15:10:00,348.4,348.73,348.4,348.51,76194.0,320.4072,320.7107,320.4072,320.5084,76194.0
2019-03-04 15:15:00,348.64,348.91,348.44,348.89,6591.0,320.6279,320.8763,320.444,320.8579,6591.0
2019-03-04 15:20:00,348.82,348.94,348.52,348.63,9154.0,320.7935,320.9038,320.5176,320.6187,9154.0
2019-03-04 15:25:00,348.67,349.01,348.65,348.73,13219.0,320.6555,320.9682,320.6371,320.7107,13219.0
2019-03-04 15:30:00,348.75,349.21,348.6,349.17,10058.0,320.7291,321.1521,320.5912,321.1154,10058.0
2019-03-04 15:35:00,349.12,349.23,348.76,349.09,13663.0,321.0694,321.1705,320.7383,321.0418,13663.0
2019-03-04 15:40:00,349.04,349.2,348.91,349.1,12647.0,320.9958,321.143,320.8763,321.051,12647.0
2019-03-04 15:45:00,349.19,349.33,349.05,349.05,9094.0,321.1338,321.2625,321.005,321.005,9094.0
2019-03-04 15:50:00,349.04,349.16,348.8,349.08,26244.0,320.9958,321.1062,320.7751,321.0326,26244.0
2019-03-04 15:55:00,349.1,349.25,348.89,349.2,86220.0,321.051,321.1889,320.8579,321.143,86220.0
2019-03-05 09:30:00,349.38,349.46,348.91,348.96,31001.0,321.3085,321.3821,320.8763,320.9222,31001.0
2019-03-05 09:35:00,348.83,348.87,348.45,348.52,39788.0,320.8027,320.8395,320.4532,320.5176,39788.0
2019-03-05 09:40:00,348.48,348.63,348.09,348.09,22152.0,320.4808,320.6187,320.1221,320.1221,22152.0
2019-03-05 09:45:00,348.1,348.33,347.99,348.0,24556.0,320.1313,320.3429,320.0302,320.0394,24556.0
2019-03-05 09:50:00,348.16,348.21,347.76,347.81,5563.0,320.1865,320.2325,319.8187,319.8646,5563.0
2019-03-05 09:55:00,347.99,348.51,347.99,348.4,6837.0,320.0302,320.5084,320.0302,320.4072,6837.0
2019-03-05 10:00:00,348.39,349.03,348.38,348.71,8843.0,320.398,320.9866,320.3888,320.6923,8843.0
2019-03-05 10:05:00,348.83,349.04,348.49,348.74,7785.0,320.8027,320.9958,320.49,320.7199,7785.0
2019-03-05 10:10:00,348.57,348.65,348.43,348.44,4210.0,320.5636,320.6371,320.4348,320.444,4210.0
2019-03-05 10:15:00,348.44,348.44,347.93,347.99,8141.0,320.444,320.444,319.975,320.0302,8141.0
2019-03-05 10:20:00,348.22,348.33,348.05,348.33,2727.0,320.2417,320.3429,320.0854,320.3429,2727.0
2019-03-05 10:25:00,348.32,348.33,347.89,348.01,9806.0,320.3337,320.3429,319.9382,320.0486,9806.0
2019-03-05 10:30:00,347.94,348.4,347.94,348.32,9673.0,319.9842,320.4072,319.9842,320.3337,9673.0
2019-03-05 10:35:00,348.27,348.27,348.05,348.22,6890.0,320.2877,320.2877,320.0854,320.2417,6890.0
2019-03-05 10:40:00,348.32,348.55,348.01,348.01,18850.0,320.3337,320.5452,320.0486,320.0486,18850.0
2019-03-05 10:45:00,348.09,348.09,347.52,347.64,8947.0,320.1221,320.1221,319.5979,319.7083,8947.0
2019-03-05 10:50:00,347.62,347.92,347.54,347.7,12640.0,319.6899,319.9658,319.6163,319.7635,12640.0
2019-03-05 10:55:00,347.65,347.86,347.6,347.75,3967.0,319.7175,319.9106,319.6715,319.8095,3967.0
2019-03-05 11:00:00,347.87,348.21,347.71,348.17,5054.0,319.9198,320.2325,319.7727,320.1957,5054.0
2019-03-05 11:05:00,348.19,348.25,347.88,348.25,5208.0,320.2141,320.2693,319.929,320.2693,5208.0
2019-03-05 11:10:00,348.41,348.49,348.23,348.31,10520.0,320.4164,320.49,320.2509,320.3245,10520.0
2019-03-05 11:15:00,348.44,348.48,348.38,348.39,2350.0,320.444,320.4808,320.3888,320.398,2350.0
2019-03-05 11:20:00,348.53,348.53,348.36,348.36,4105.0,320.5268,320.5268,320.3704,320.3704,4105.0
2019-03-05 11:25:00,348.53,348.54,348.37,348.37,19035.0,320.5268,320.536,320.3796,320.3796,19035.0
2019-03-05 11:30:00,348.34,348.69,348.32,348.69,3023.0,320.352,320.6739,320.3337,320.6739,3023.0
2019-03-05 11:35:00,348.77,349.05,348.7,349.05,2890.0,320.7475,321.005,320.6831,321.005,2890.0
2019-03-05 11:40:00,349.11,349.26,349.01,349.18,9180.0,321.0602,321.1981,320.9682,321.1246,9180.0
2019-03-05 11:45:00,349.19,349.19,348.96,348.98,3336.0,321.1338,321.1338,320.9222,320.9406,3336.0
2019-03-05 11:50:00,348.95,349.0,348.56,348.56,8662.0,320.913,320.959,320.5544,320.5544,8662.0
2019-03-05 11:55:00,348.48,348.8,348.48,348.77,3706.0,320.4808,320.7751,320.4808,320.7475,3706.0
2019-03-05 12:00:00,348.68,348.94,348.64,348.94,111176.0,320.6647,320.9038,320.6279,320.9038,111176.0
2019-03-05 12:05:00,348.89,348.99,348.85,348.91,6072.0,320.8579,320.9498,320.8211,320.8763,6072.0
2019-03-05 12:10:00,348.88,348.98,348.75,348.75,12757.0,320.8487,320.9406,320.7291,320.7291,12757.0
2019-03-05 12:15:00,348.78,348.78,348.48,348.48,3963.0,320.7567,320.7567,320.4808,320.4808,3963.0
2019-03-05 12:20:00,348.4,348.7,348.4,348.67,3210.0,320.4072,320.6831,320.4072,320.6555,3210.0
2019-03-05 12:25:00,348.64,348.67,348.57,348.58,11571.0,320.6279,320.6555,320.5636,320.5728,11571.0
2019-03-05 12:30:00,348.55,348.64,348.45,348.45,5717.0,320.5452,320.6279,320.4532,320.4532,5717.0
2019-03-05 12:35:00,348.46,348.46,348.31,348.34,8615.0,320.4624,320.4624,320.3245,320.352,8615.0
2019-03-05 12:40:00,348.4,348.5,348.39,348.41,7952.0,320.4072,320.4992,320.398,320.4164,7952.0
2019-03-05 12:45:00,348.36,348.41,348.24,348.4,3360.0,320.3704,320.4164,320.2601,320.4072,3360.0
2019-03-05 12:50:00,348.39,348.62,348.37,348.62,6461.0,320.398,320.6096,320.3796,320.6096,6461.0
2019-03-05 12:55:00,348.69,348.74,348.56,348.68,6254.0,320.6739,320.7199,320.5544,320.6647,6254.0
2019-03-05 13:00:00,348.76,348.82,348.7,348.81,7894.0,320.7383,320.7935,320.6831,320.7843,7894.0
2019-03-05 13:05:00,348.8,348.88,348.79,348.82,9393.0,320.7751,320.8487,320.7659,320.7935,9393.0
2019-03-05 13:10:00,348.85,349.05,348.81,349.05,4284.0,320.8211,321.005,320.7843,321.005,4284.0
2019-03-05 13:15:00,349.06,349.06,348.92,348.92,9000.0,321.0142,321.0142,320.8854,320.8854,9000.0
2019-03-05 13:20:00,348.83,348.88,348.65,348.65,7140.0,320.8027,320.8487,320.6371,320.6371,7140.0
2019-03-05 13:25:00,348.69,348.69,348.37,348.37,5525.0,320.6739,320.6739,320.3796,320.3796,5525.0
2019-03-05 13:30:00,348.37,348.43,348.3,348.4,8358.0,320.3796,320.4348,320.3153,320.4072,8358.0
2019-03-05 13:35:00,348.43,348.61,348.4,348.6,9165.0,320.4348,320.6004,320.4072,320.5912,9165.0
2019-03-05 13:40:00,348.59,348.59,348.38,348.46,14200.0,320.582,320.582,320.3888,320.4624,14200.0
2019-03-05 13:45:00,348.47,348.65,348.4,348.65,6120.0,320.4716,320.6371,320.4072,320.6371,6120.0
2019-03-05 13:50:00,348.7,348.7,348.64,348.7,6813.0,320.6831,320.6831,320.6279,320.6831,6813.0
2019-03-05 13:55:00,348.75,348.83,348.66,348.73,11829.0,320.7291,320.8027,320.6463,320.7107,11829.0
2019-03-05 14:00:00,348.7,348.9,348.65,348.86,9505.0,320.6831,320.8671,320.6371,320.8303,9505.0
2019-03-05 14:05:00,348.93,348.97,348.8,348.8,7839.0,320.8946,320.9314,320.7751,320.7751,7839.0
2019-03-05 14:10:00,348.8,348.83,348.69,348.69,6098.0,320.7751,320.8027,320.6739,320.6739,6098.0
2019-03-05 14:15:00,348.74,348.85,348.69,348.82,7116.0,320.7199,320.8211,320.6739,320.7935,7116.0
2019-03-05 14:20:00,348.89,348.95,348.82,348.82,7150.0,320.8579,320.913,320.7935,320.7935,7150.0
2019-03-05 14:25:00,348.88,349.0,348.81,349.0,6900.0,320.8487,320.959,320.7843,320.959,6900.0
2019-03-05 14:30:00,349.04,349.04,348.81,348.81,8975.0,320.9958,320.9958,320.7843,320.7843,8975.0
2019-03-05 14:35:00,348.73,348.74,348.67,348.74,5118.0,320.7107,320.7199,320.6555,320.7199,5118.0
2019-03-05 14:40:00,348.77,348.87,348.73,348.84,11260.0,320.7475,320.8395,320.7107,320.8119,11260.0
2019-03-05 14:45:00,348.83,348.85,348.75,348.84,5570.0,320.8027,320.8211,320.7291,320.8119,5570.0
2019-03-05 14:50:00,348.81,348.92,348.71,348.88,7987.0,320.7843,320.8854,320.6923,320.8487,7987.0
2019-03-05 14:55:00,348.87,348.93,348.8,348.83,12514.0,320.8395,320.8946,320.7751,320.8027,12514.0
2019-03-05 15:00:00,348.81,348.88,348.67,348.73,9387.0,320.7843,320.8487,320.6555,320.7107,9387.0
2019-03-05 15:05:00,348.67,348.73,348.46,348.48,9901.0,320.6555,320.7107,320.4624,320.4808,9901.0
2019-03-05 15:10:00,348.47,348.63,348.31,348.36,14340.0,320.4716,320.6187,320.3245,320.3704,14340.0
2019-03-05 15:15:00,348.41,348.41,348.26,348.26,8449.0,320.4164,320.4164,320.2785,320.2785,8449.0
2019-03-05 15:20:00,348.21,348.24,348.07,348.23,13222.0,320.2325,320.2601,320.1037,320.2509,13222.0
2019-03-05 15:25:00,348.21,348.23,347.95,348.01,16326.0,320.2325,320.2509,319.9934,320.0486,16326.0
2019-03-05 15:30:00,348.0,348.03,347.95,347.98,11864.0,320.0394,320.067,319.9934,320.021,11864.0
2019-03-05 15:35:00,347.98,348.12,347.94,348.08,21181.0,320.021,320.1497,319.9842,320.1129,21181.0
2019-03-05 15:40:00,348.07,348.22,348.03,348.22,25584.0,320.1037,320.2417,320.067,320.2417,25584.0
2019-03-05 15:45:00,348.25,348.45,348.25,348.31,19465.0,320.2693,320.4532,320.2693,320.3245,19465.0
2019-03-05 15:50:00,348.32,348.35,348.1,348.15,38559.0,320.3337,320.3612,320.1313,320.1773,38559.0
2019-03-05 15:55:00,348.15,348.2,347.72,347.83,86247.0,320.1773,320.2233,319.7819,319.883,86247.0
2019-03-06 09:30:00,347.63,347.75,347.31,347.68,17779.0,319.6991,319.8095,319.4048,319.7451,17779.0
2019-03-06 09:35:00,347.43,347.7,347.2,347.2,26273.0,319.5152,319.7635,319.3036,319.3036,26273.0
2019-03-06 09:40:00,347.11,347.11,346.77,346.95,30129.0,319.2209,319.2209,318.9082,319.0737,30129.0
2019-03-06 09:45:00,346.84,346.84,346.55,346.62,5540.0,318.9726,318.9726,318.7059,318.7702,5540.0
2019-03-06 09:50:00,346.58,346.62,346.06,346.31,18431.0,318.7335,318.7702,318.2552,318.4852,18431.0
2019-03-06 09:55:00,346.25,346.68,346.24,346.68,23091.0,318.43,318.8254,318.4208,318.8254,23091.0
2019-03-06 10:00:00,346.56,346.57,346.36,346.39,2400.0,318.7151,318.7243,318.5311,318.5587,2400.0
2019-03-06 10:05:00,346.5,346.92,346.5,346.92,9117.0,318.6599,319.0461,318.6599,319.0461,9117.0
2019-03-06 10:10:00,346.86,346.9,346.51,346.7,23028.0,318.991,319.0277,318.6691,318.8438,23028.0
2019-03-06 10:15:00,346.8,346.8,346.3,346.34,12610.0,318.9358,318.9358,318.476,318.5127,12610.0
2019-03-06 10:20:00,346.31,346.42,346.25,346.26,8320.0,318.4852,318.5863,318.43,318.4392,8320.0
2019-03-06 10:25:00,346.23,346.5,346.22,346.26,18569.0,318.4116,318.6599,318.4024,318.4392,18569.0
2019-03-06 10:30:00,346.28,346.52,345.78,345.81,10849.0,318.4576,318.6783,317.9977,318.0253,10849.0
2019-03-06 10:35:00,345.88,346.05,345.87,346.0,5703.0,318.0897,318.246,318.0805,318.2001,5703.0
2019-03-06 10:40:00,346.0,346.12,345.72,346.03,5726.0,318.2001,318.3104,317.9426,318.2277,5726.0
2019-03-06 10:45:00,346.02,346.14,345.81,345.91,5952.0,318.2185,318.3288,318.0253,318.1173,5952.0
2019-03-06 10:50:00,345.9,346.21,345.9,346.21,8258.0,318.1081,318.3932,318.1081,318.3932,8258.0
2019-03-06 10:55:00,346.32,346.58,346.04,346.12,6810.0,318.4943,318.7335,318.2368,318.3104,6810.0
2019-03-06 11:00:00,345.93,346.2,345.9,346.14,7100.0,318.1357,318.384,318.1081,318.3288,7100.0
2019-03-06 11:05:00,346.14,346.57,346.14,346.56,6572.0,318.3288,318.7243,318.3288,318.7151,6572.0
2019-03-06 11:10:00,346.53,346.54,346.34,346.52,4078.0,318.6875,318.6967,318.5127,318.6783,4078.0
2019-03-06 11:15:00,346.51,346.53,346.27,346.27,3677.0,318.6691,318.6875,318.4484,318.4484,3677.0
2019-03-06 11:20:00,346.24,346.31,345.9,345.93,10658.0,318.4208,318.4852,318.1081,318.1357,10658.0
2019-03-06 11:25:00,345.91,346.05,345.75,345.83,5950.0,318.1173,318.246,317.9701,318.0437,5950.0
2019-03-06 11:30:00,345.94,346.05,345.69,345.69,6781.0,318.1449,318.246,317.915,317.915,6781.0
2019-03-06 11:35:00,345.77,345.86,345.69,345.76,5000.0,317.9885,318.0713,317.915,317.9793,5000.0
2019-03-06 11:40:00,345.69,345.77,345.34,345.34,9428.0,317.915,317.9885,317.5931,317.5931,9428.0
2019-03-06 11:45:00,345.42,345.7,345.33,345.33,7570.0,317.6667,317.9242,317.5839,317.5839,7570.0
2019-03-06 11:50:00,345.3,345.3,344.94,344.95,10396.0,317.5563,317.5563,317.2252,317.2344,10396.0
2019-03-06 11:55:00,345.05,345.24,344.95,345.17,3943.0,317.3264,317.5011,317.2344,317.4367,3943.0
2019-03-06 12:00:00,345.1,345.45,345.1,345.45,2723.0,317.3724,317.6943,317.3724,317.6943,2723.0
2019-03-06 12:05:00,345.45,345.95,345.45,345.92,5116.0,317.6943,318.1541,317.6943,318.1265,5116.0
2019-03-06 12:10:00,345.87,345.87,345.43,345.46,7054.0,318.0805,318.0805,317.6759,317.7034,7054.0
2019-03-06 12:15:00,345.4,345.54,344.77,344.8,7598.0,317.6483,317.777,317.0689,317.0965,7598.0
2019-03-06 12:20:00,344.82,345.01,344.59,344.61,4471.0,317.1149,317.2896,316.9033,316.9217,4471.0
2019-03-06 12:25:00,344.53,344.58,344.45,344.48,1600.0,316.8482,316.8942,316.7746,316.8022,1600.0
2019-03-06 12:30:00,344.64,344.96,344.57,344.96,4752.0,316.9493,317.2436,316.885,317.2436,4752.0
2019-03-06 12:35:00,345.0,345.15,344.93,344.93,4100.0,317.2804,317.4184,317.216,317.216,4100.0
2019-03-06 12:40:00,344.85,345.0,344.74,344.74,7758.0,317.1425,317.2804,317.0413,317.0413,7758.0
2019-03-06 12:45:00,344.76,344.88,344.38,344.47,2425.0,317.0597,317.17,316.7102,316.793,2425.0
2019-03-06 12:50:00,344.55,344.76,344.29,344.31,2497.0,316.8666,317.0597,316.6275,316.6458,2497.0
2019-03-06 12:55:00,344.38,344.38,344.16,344.22,2810.0,316.7102,316.7102,316.5079,316.5631,2810.0
2019-03-06 13:00:00,344.22,344.38,344.09,344.23,6024.0,316.5631,316.7102,316.4435,316.5723,6024.0
2019-03-06 13:05:00,344.12,344.13,343.93,343.93,1495.0,316.4711,316.4803,316.2964,316.2964,1495.0
2019-03-06 13:10:00,343.96,344.01,343.76,343.89,2925.0,316.324,316.37,316.14,316.2596,2925.0
2019-03-06 13:15:00,343.76,344.16,343.73,344.06,1847.0,316.14,316.5079,316.1124,316.4159,1847.0
2019-03-06 13:20:00,344.04,344.04,343.68,343.7,2200.0,316.3975,316.3975,316.0665,316.0849,2200.0
2019-03-06 13:25:00,343.64,343.79,343.55,343.68,3740.0,316.0297,316.1676,315.9469,316.0665,3740.0
2019-03-06 13:30:00,343.78,344.03,343.78,343.97,3740.0,316.1584,316.3883,316.1584,316.3332,3740.0
2019-03-06 13:35:00,343.94,344.36,343.74,344.36,5509.0,316.3056,316.6918,316.1216,316.6918,5509.0
2019-03-06 13:40:00,344.46,344.47,344.13,344.21,3685.0,316.7838,316.793,316.4803,316.5539,3685.0
2019-03-06 13:45:00,344.12,344.13,343.85,344.03,1547.0,316.4711,316.4803,316.2228,316.3883,1547.0
2019-03-06 13:50:00,343.93,344.2,343.88,344.2,4000.0,316.2964,316.5447,316.2504,316.5447,4000.0
2019-03-06 13:55:00,344.21,344.52,344.19,344.52,3162.0,316.5539,316.839,316.5355,316.839,3162.0
2019-03-06 14:00:00,344.56,344.73,344.44,344.68,5363.0,316.8758,317.0321,316.7654,316.9861,5363.0
2019-03-06 14:05:00,344.61,344.61,344.35,344.36,2300.0,316.9217,316.9217,316.6826,316.6918,2300.0
2019-03-06 14:10:00,344.4,344.72,344.4,344.43,7020.0,316.7286,317.0229,316.7286,316.7562,7020.0
2019-03-06 14:15:00,344.47,344.5,344.26,344.32,3856.0,316.793,316.8206,316.5999,316.655,3856.0
2019-03-06 14:20:00,344.22,344.73,344.22,344.69,3324.0,316.5631,317.0321,316.5631,316.9953,3324.0
2019-03-06 14:25:00,344.63,344.65,344.43,344.44,1303.0,316.9401,316.9585,316.7562,316.7654,1303.0
2019-03-06 14:30:00,344.47,344.47,344.03,344.23,10046.0,316.793,316.793,316.3883,316.5723,10046.0
2019-03-06 14:35:00,344.16,344.29,344.09,344.09,4485.0,316.5079,316.6275,316.4435,316.4435,4485.0
2019-03-06 14:40:00,344.08,344.08,343.82,343.88,4720.0,316.4343,316.4343,316.1952,316.2504,4720.0
2019-03-06 14:45:00,343.87,344.03,343.78,343.78,8239.0,316.2412,316.3883,316.1584,316.1584,8239.0
2019-03-06 14:50:00,343.88,344.03,343.6,343.85,9233.0,316.2504,316.3883,315.9929,316.2228,9233.0
2019-03-06 14:55:00,343.83,344.09,343.79,343.8,7436.0,316.2044,316.4435,316.1676,316.1768,7436.0
2019-03-06 15:00:00,343.79,344.06,343.71,343.74,5043.0,316.1676,316.4159,316.0941,316.1216,5043.0
2019-03-06 15:05:00,343.64,343.72,343.43,343.56,5756.0,316.0297,316.1033,315.8366,315.9561,5756.0
2019-03-06 15:10:00,343.48,343.54,343.31,343.31,10528.0,315.8825,315.9377,315.7262,315.7262,10528.0
2019-03-06 15:15:00,343.36,343.4,343.03,343.19,13156.0,315.7722,315.809,315.4687,315.6158,13156.0
2019-03-06 15:20:00,343.19,343.28,343.07,343.16,9991.0,315.6158,315.6986,315.5055,315.5882,9991.0
2019-03-06 15:25:00,343.14,343.25,342.92,343.25,8099.0,315.5699,315.671,315.3675,315.671,8099.0
2019-03-06 15:30:00,343.29,343.63,343.26,343.63,7507.0,315.7078,316.0205,315.6802,316.0205,7507.0
2019-03-06 15:35:00,343.56,343.72,343.52,343.63,5610.0,315.9561,316.1033,315.9193,316.0205,5610.0
2019-03-06 15:40:00,343.6,343.78,343.57,343.73,9530.0,315.9929,316.1584,315.9653,316.1124,9530.0
2019-03-06 15:45:00,343.68,343.68,343.31,343.42,18168.0,316.0665,316.0665,315.7262,315.8274,18168.0
2019-03-06 15:50:00,343.45,343.65,343.16,343.17,35465.0,315.8549,316.0389,315.5882,315.5974,35465.0
2019-03-06 15:55:00,343.17,343.26,342.99,343.0,91439.0,315.5974,315.6802,315.4319,315.4411,91439.0
2019-03-07 09:30:00,342.86,342.92,341.74,341.77,27544.0,315.3123,315.3675,314.2823,314.3099,27544.0
2019-03-07 09:35:00,341.76,341.84,340.96,341.1,31723.0,314.3007,314.3743,313.565,313.6938,31723.0
2019-03-07 09:40:00,340.92,341.22,340.47,340.77,37570.0,313.5282,313.8041,313.1144,313.3903,37570.0
2019-03-07 09:45:00,340.68,340.68,339.76,339.82,22747.0,313.3075,313.3075,312.4614,312.5166,22747.0
2019-03-07 09:50:00,339.83,340.05,339.26,339.82,39353.0,312.5258,312.7281,312.0016,312.5166,39353.0
2019-03-07 09:55:00,339.71,340.54,339.71,340.54,20636.0,312.4154,313.1788,312.4154,313.1788,20636.0
2019-03-07 10:00:00,340.58,340.58,340.26,340.41,9386.0,313.2155,313.2155,312.9213,313.0592,9386.0
2019-03-07 10:05:00,340.7,340.86,340.37,340.63,15888.0,313.3259,313.473,313.0224,313.2615,15888.0
2019-03-07 10:10:00,340.46,340.6,340.22,340.38,5869.0,313.1052,313.2339,312.8845,313.0316,5869.0
2019-03-07 10:15:00,340.49,340.57,339.9,339.91,11668.0,313.1328,313.2063,312.5902,312.5994,11668.0
2019-03-07 10:20:00,339.81,340.39,339.58,340.21,10521.0,312.5074,313.0408,312.2959,312.8753,10521.0
2019-03-07 10:25:00,340.29,340.93,340.23,340.93,11942.0,312.9488,313.5374,312.8937,313.5374,11942.0
2019-03-07 10:30:00,340.93,341.31,340.78,341.28,5695.0,313.5374,313.8869,313.3995,313.8593,5695.0
2019-03-07 10:35:00,341.25,341.37,341.07,341.08,7435.0,313.8317,313.9421,313.6662,313.6754,7435.0
2019-03-07 10:40:00,341.08,341.08,340.79,340.9,16339.0,313.6754,313.6754,313.4087,313.5098,16339.0
2019-03-07 10:45:00,340.84,341.76,340.83,341.76,15849.0,313.4546,314.3007,313.4455,314.3007,15849.0
2019-03-07 10:50:00,341.78,341.86,341.58,341.86,11187.0,314.3191,314.3927,314.1352,314.3927,11187.0
2019-03-07 10:55:00,341.88,341.98,341.54,341.63,10427.0,314.4111,314.5031,314.0984,314.1812,10427.0
2019-03-07 11:00:00,341.55,341.82,341.24,341.33,15595.0,314.1076,314.3559,313.8225,313.9053,15595.0
2019-03-07 11:05:00,341.29,341.32,340.91,341.07,10883.0,313.8685,313.8961,313.519,313.6662,10883.0
2019-03-07 11:10:00,341.12,341.23,340.97,341.1,3245.0,313.7122,313.8133,313.5742,313.6938,3245.0
2019-03-07 11:15:00,341.24,341.24,340.53,340.68,16080.0,313.8225,313.8225,313.1696,313.3075,16080.0
2019-03-07 11:20:00,340.81,341.2,340.68,341.2,6316.0,313.4271,313.7857,313.3075,313.7857,6316.0
2019-03-07 11:25:00,341.24,341.67,341.24,341.66,3277.0,313.8225,314.218,313.8225,314.2088,3277.0
2019-03-07 11:30:00,341.73,342.34,341.73,342.19,28926.0,314.2731,314.8341,314.2731,314.6962,28926.0
2019-03-07 11:35:00,342.25,342.25,341.92,341.93,3777.0,314.7514,314.7514,314.4479,314.4571,3777.0
2019-03-07 11:40:00,342.06,342.06,341.77,341.77,7241.0,314.5766,314.5766,314.3099,314.3099,7241.0
2019-03-07 11:45:00,341.79,341.86,341.43,341.43,3200.0,314.3283,314.3927,313.9972,313.9972,3200.0
2019-03-07 11:50:00,341.45,341.45,341.09,341.09,6524.0,314.0156,314.0156,313.6846,313.6846,6524.0
2019-03-07 11:55:00,341.22,341.29,341.0,341.29,3946.0,313.8041,313.8685,313.6018,313.8685,3946.0
2019-03-07 12:00:00,341.03,341.05,340.76,340.88,4711.0,313.6294,313.6478,313.3811,313.4914,4711.0
2019-03-07 12:05:00,340.96,341.17,340.9,341.06,10212.0,313.565,313.7581,313.5098,313.657,10212.0
2019-03-07 12:10:00,341.12,341.13,340.87,341.02,5352.0,313.7122,313.7213,313.4822,313.6202,5352.0
2019-03-07 12:15:00,341.17,341.23,340.81,340.81,2751.0,313.7581,313.8133,313.4271,313.4271,2751.0
2019-03-07 12:20:00,340.67,340.86,340.63,340.82,6704.0,313.2983,313.473,313.2615,313.4363,6704.0
2019-03-07 12:25:00,340.77,341.19,340.71,341.04,4926.0,313.3903,313.7765,313.3351,313.6386,4926.0
2019-03-07 12:30:00,340.96,341.42,340.58,341.37,29198.0,313.565,313.988,313.2155,313.9421,29198.0
2019-03-07 12:35:00,341.32,341.4,341.2,341.26,1952.0,313.8961,313.9697,313.7857,313.8409,1952.0
2019-03-07 12:40:00,341.41,341.53,341.39,341.53,1956.0,313.9789,314.0892,313.9605,314.0892,1956.0
2019-03-07 12:45:00,341.57,341.68,341.57,341.58,1704.0,314.126,314.2272,314.126,314.1352,1704.0
2019-03-07 12:50:00,341.67,341.99,341.51,341.99,11402.0,314.218,314.5123,314.0708,314.5123,11402.0
2019-03-07 12:55:00,342.05,342.05,341.86,341.88,5623.0,314.5674,314.5674,314.3927,314.4111,5623.0
2019-03-07 13:00:00,341.82,341.82,341.71,341.79,3600.0,314.3559,314.3559,314.2547,314.3283,3600.0
2019-03-07 13:05:00,341.68,341.71,341.29,341.43,3257.0,314.2272,314.2547,313.8685,313.9972,3257.0
2019-03-07 13:10:00,341.44,341.58,341.34,341.34,3400.0,314.0064,314.1352,313.9145,313.9145,3400.0
2019-03-07 13:15:00,341.56,341.56,341.31,341.4,1320.0,314.1168,314.1168,313.8869,313.9697,1320.0
2019-03-07 13:20:00,341.4,341.5,341.33,341.37,1605.0,313.9697,314.0616,313.9053,313.9421,1605.0
2019-03-07 13:25:00,341.26,341.42,341.22,341.42,7837.0,313.8409,313.988,313.8041,313.988,7837.0
2019-03-07 13:30:00,341.02,341.09,340.94,340.94,1100.0,313.6202,313.6846,313.5466,313.5466,1100.0
2019-03-07 13:35:00,340.87,340.88,340.75,340.78,7510.0,313.4822,313.4914,313.3719,313.3995,7510.0
2019-03-07 13:40:00,340.86,341.01,340.86,340.98,2869.0,313.473,313.611,313.473,313.5834,2869.0
2019-03-07 13:45:00,340.93,341.24,340.9,341.18,4900.0,313.5374,313.8225,313.5098,313.7673,4900.0
2019-03-07 13:50:00,341.32,341.32,340.91,340.91,8642.0,313.8961,313.8961,313.519,313.519,8642.0
2019-03-07 13:55:00,340.88,340.91,340.81,340.85,800.0,313.4914,313.519,313.4271,313.4638,800.0
2019-03-07 14:00:00,340.87,340.95,340.69,340.84,5680.0,313.4822,313.5558,313.3167,313.4546,5680.0
2019-03-07 14:05:00,340.72,340.74,340.52,340.52,7729.0,313.3443,313.3627,313.1604,313.1604,7729.0
2019-03-07 14:10:00,340.58,340.58,340.21,340.21,9915.0,313.2155,313.2155,312.8753,312.8753,9915.0
2019-03-07 14:15:00,340.07,340.12,339.94,340.08,6603.0,312.7465,312.7925,312.627,312.7557,6603.0
2019-03-07 14:20:00,340.26,340.55,340.26,340.39,5740.0,312.9213,313.1879,312.9213,313.0408,5740.0
2019-03-07 14:25:00,340.24,340.56,340.23,340.56,2608.0,312.9029,313.1971,312.8937,313.1971,2608.0
2019-03-07 14:30:00,340.56,340.67,340.02,340.11,7036.0,313.1971,313.2983,312.7005,312.7833,7036.0
2019-03-07 14:35:00,340.12,340.12,339.79,339.84,8630.0,312.7925,312.7925,312.489,312.535,8630.0
2019-03-07 14:40:00,339.93,340.04,339.73,339.95,7806.0,312.6178,312.7189,312.4338,312.6362,7806.0
2019-03-07 14:45:00,339.88,339.94,339.52,339.73,11835.0,312.5718,312.627,312.2407,312.4338,11835.0
2019-03-07 14:50:00,339.69,339.76,339.46,339.64,6371.0,312.397,312.4614,312.1855,312.3511,6371.0
2019-03-07 14:55:00,339.6,339.86,339.46,339.55,5318.0,312.3143,312.5534,312.1855,312.2683,5318.0
2019-03-07 15:00:00,339.5,339.52,339.3,339.38,3980.0,312.2223,312.2407,312.0384,312.112,3980.0
2019-03-07 15:05:00,339.45,339.73,339.32,339.69,7267.0,312.1763,312.4338,312.0568,312.397,7267.0
2019-03-07 15:10:00,339.56,339.77,339.54,339.72,2515.0,312.2775,312.4706,312.2591,312.4246,2515.0
2019-03-07 15:15:00,339.72,340.11,339.59,340.11,4574.0,312.4246,312.7833,312.3051,312.7833,4574.0
2019-03-07 15:20:00,340.05,340.28,340.05,340.14,13072.0,312.7281,312.9396,312.7281,312.8109,13072.0
2019-03-07 15:25:00,340.2,340.38,339.96,339.96,10500.0,312.8661,313.0316,312.6454,312.6454,10500.0
2019-03-07 15:30:00,339.81,340.3,339.76,339.99,23735.0,312.5074,312.958,312.4614,312.6729,23735.0
2019-03-07 15:35:00,340.04,340.57,340.04,340.53,34021.0,312.7189,313.2063,312.7189,313.1696,34021.0
2019-03-07 15:40:00,340.55,340.62,340.12,340.25,27045.0,313.1879,313.2523,312.7925,312.9121,27045.0
2019-03-07 15:45:00,340.23,340.44,340.09,340.1,9337.0,312.8937,313.0868,312.7649,312.7741,9337.0
2019-03-07 15:50:00,340.08,340.08,339.58,339.79,20767.0,312.7557,312.7557,312.2959,312.489,20767.0
2019-03-07 15:55:00,339.81,340.3,339.79,340.18,54346.0,312.5074,312.958,312.489,312.8477,54346.0
2019-03-08 09:30:00,337.8,337.89,337.55,337.76,42818.0,310.6589,310.7417,310.429,310.6221,42818.0
2019-03-08 09:35:00,337.72,338.47,337.65,338.36,61300.0,310.5853,311.2751,310.521,311.1739,61300.0
2019-03-08 09:40:00,338.47,338.47,337.75,337.85,66402.0,311.2751,311.2751,310.6129,310.7049,66402.0
2019-03-08 09:45:00,337.82,338.79,337.77,338.56,49010.0,310.6773,311.5694,310.6313,311.3578,49010.0
2019-03-08 09:50:00,338.61,338.78,338.28,338.62,40893.0,311.4038,311.5602,311.1003,311.413,40893.0
2019-03-08 09:55:00,338.57,338.95,338.42,338.42,19700.0,311.367,311.7165,311.2291,311.2291,19700.0
2019-03-08 10:00:00,338.28,338.54,338.08,338.54,20848.0,311.1003,311.3394,310.9164,311.3394,20848.0
2019-03-08 10:05:00,338.44,338.45,337.73,338.19,15622.0,311.2475,311.2567,310.5945,311.0176,15622.0
2019-03-08 10:10:00,338.32,338.47,337.82,338.04,39790.0,311.1371,311.2751,310.6773,310.8796,39790.0
2019-03-08 10:15:00,338.07,338.23,337.67,337.76,35512.0,310.9072,311.0544,310.5393,310.6221,35512.0
2019-03-08 10:20:00,337.72,338.12,337.61,337.69,26129.0,310.5853,310.9532,310.4842,310.5577,26129.0
2019-03-08 10:25:00,337.69,338.23,337.64,337.92,55675.0,310.5577,311.0544,310.5118,310.7693,55675.0
2019-03-08 10:30:00,338.04,338.29,337.9,337.91,9644.0,310.8796,311.1095,310.7509,310.7601,9644.0
2019-03-08 10:35:00,337.9,338.32,337.89,338.0,12241.0,310.7509,311.1371,310.7417,310.8428,12241.0
2019-03-08 10:40:00,337.98,338.8,337.77,338.72,28562.0,310.8244,311.5786,310.6313,311.505,28562.0
2019-03-08 10:45:00,338.79,339.11,338.7,339.1,22094.0,311.5694,311.8636,311.4866,311.8545,22094.0
2019-03-08 10:50:00,339.1,339.11,338.44,338.47,11339.0,311.8545,311.8636,311.2475,311.2751,11339.0
2019-03-08 10:55:00,338.57,338.77,338.47,338.48,11681.0,311.367,311.551,311.2751,311.2843,11681.0
2019-03-08 11:00:00,338.38,338.7,338.3,338.45,7360.0,311.1923,311.4866,311.1187,311.2567,7360.0
2019-03-08 11:05:00,338.56,338.83,338.33,338.43,4815.0,311.3578,311.6061,311.1463,311.2383,4815.0
2019-03-08 11:10:00,338.52,338.87,338.24,338.65,7300.0,311.3211,311.6429,311.0636,311.4406,7300.0
2019-03-08 11:15:00,338.73,338.87,338.57,338.57,10565.0,311.5142,311.6429,311.367,311.367,10565.0
2019-03-08 11:20:00,338.58,338.82,338.47,338.74,7072.0,311.3762,311.5969,311.2751,311.5234,7072.0
2019-03-08 11:25:00,338.89,339.13,338.84,338.84,10036.0,311.6613,311.882,311.6153,311.6153,10036.0
2019-03-08 11:30:00,338.85,339.13,338.58,338.59,7812.0,311.6245,311.882,311.3762,311.3854,7812.0
2019-03-08 11:35:00,338.58,338.59,338.33,338.33,5248.0,311.3762,311.3854,311.1463,311.1463,5248.0
2019-03-08 11:40:00,338.18,338.41,338.12,338.16,2493.0,311.0084,311.2199,310.9532,310.99,2493.0
2019-03-08 11:45:00,338.2,338.63,338.2,338.32,5594.0,311.0268,311.4222,311.0268,311.1371,5594.0
2019-03-08 11:50:00,338.12,338.28,337.97,338.12,3721.0,310.9532,311.1003,310.8152,310.9532,3721.0
2019-03-08 11:55:00,338.05,338.05,337.61,337.61,10168.0,310.8888,310.8888,310.4842,310.4842,10168.0
2019-03-08 12:00:00,337.64,337.78,337.62,337.66,4766.0,310.5118,310.6405,310.4934,310.5302,4766.0
2019-03-08 12:05:00,337.64,337.73,337.64,337.65,1288.0,310.5118,310.5945,310.5118,310.521,1288.0
2019-03-08 12:10:00,337.67,337.9,337.67,337.81,1766.0,310.5393,310.7509,310.5393,310.6681,1766.0
2019-03-08 12:15:00,337.88,338.12,337.88,337.96,7329.0,310.7325,310.9532,310.7325,310.806,7329.0
2019-03-08 12:20:00,338.02,338.13,337.79,337.81,5054.0,310.8612,310.9624,310.6497,310.6681,5054.0
2019-03-08 12:25:00,337.93,338.26,337.93,338.25,5228.0,310.7785,311.0819,310.7785,311.0727,5228.0
2019-03-08 12:30:00,338.23,338.26,338.05,338.05,1600.0,311.0544,311.0819,310.8888,310.8888,1600.0
2019-03-08 12:35:00,338.05,338.05,337.88,337.92,1731.0,310.8888,310.8888,310.7325,310.7693,1731.0
2019-03-08 12:40:00,337.92,337.97,337.71,337.81,3241.0,310.7693,310.8152,310.5761,310.6681,3241.0
2019-03-08 12:45:00,337.8,337.97,337.67,337.67,801.0,310.6589,310.8152,310.5393,310.5393,801.0
2019-03-08 12:50:00,337.72,337.72,337.49,337.62,6498.0,310.5853,310.5853,310.3738,310.4934,6498.0
2019-03-08 12:55:00,337.7,337.7,337.56,337.62,1003.0,310.5669,310.5669,310.4382,310.4934,1003.0
2019-03-08 13:00:00,337.67,337.79,337.61,337.72,1935.0,310.5393,310.6497,310.4842,310.5853,1935.0
2019-03-08 13:05:00,337.81,337.82,337.65,337.67,2237.0,310.6681,310.6773,310.521,310.5393,2237.0
2019-03-08 13:10:00,337.79,338.05,337.79,338.05,2900.0,310.6497,310.8888,310.6497,310.8888,2900.0
2019-03-08 13:15:00,337.89,337.95,337.64,337.78,6169.0,310.7417,310.7969,310.5118,310.6405,6169.0
2019-03-08 13:20:00,337.84,337.85,337.58,337.74,2997.0,310.6957,310.7049,310.4566,310.6037,2997.0
2019-03-08 13:25:00,337.67,337.92,337.61,337.9,2070.0,310.5393,310.7693,310.4842,310.7509,2070.0
2019-03-08 13:30:00,337.94,338.02,337.73,337.83,5449.0,310.7877,310.8612,310.5945,310.6865,5449.0
2019-03-08 13:35:00,337.81,337.9,337.66,337.9,2220.0,310.6681,310.7509,310.5302,310.7509,2220.0
2019-03-08 13:40:00,338.08,338.23,338.06,338.06,2310.0,310.9164,311.0544,310.898,310.898,2310.0
2019-03-08 13:45:00,338.04,338.33,338.03,338.19,3089.0,310.8796,311.1463,310.8704,311.0176,3089.0
2019-03-08 13:50:00,338.32,338.33,338.14,338.23,738.0,311.1371,311.1463,310.9716,311.0544,738.0
2019-03-08 13:55:00,338.21,338.21,338.07,338.09,1224.0,311.036,311.036,310.9072,310.9256,1224.0
2019-03-08 14:00:00,338.19,338.19,337.87,337.89,1801.0,311.0176,311.0176,310.7233,310.7417,1801.0
2019-03-08 14:05:00,337.93,338.1,337.93,338.1,4392.0,310.7785,310.9348,310.7785,310.9348,4392.0
2019-03-08 14:10:00,338.19,338.26,338.05,338.12,3919.0,311.0176,311.0819,310.8888,310.9532,3919.0
2019-03-08 14:15:00,338.26,338.3,338.15,338.17,900.0,311.0819,311.1187,310.9808,310.9992,900.0
2019-03-08 14:20:00,338.28,338.41,338.27,338.39,3820.0,311.1003,311.2199,311.0911,311.2015,3820.0
2019-03-08 14:25:00,338.4,338.57,338.4,338.47,6400.0,311.2107,311.367,311.2107,311.2751,6400.0
2019-03-08 14:30:00,338.48,338.63,338.45,338.45,19981.0,311.2843,311.4222,311.2567,311.2567,19981.0
2019-03-08 14:35:00,338.48,338.57,338.46,338.46,2754.0,311.2843,311.367,311.2659,311.2659,2754.0
2019-03-08 14:40:00,338.54,338.87,338.54,338.83,2178.0,311.3394,311.6429,311.3394,311.6061,2178.0
2019-03-08 14:45:00,338.83,338.99,338.74,338.83,2345.0,311.6061,311.7533,311.5234,311.6061,2345.0
2019-03-08 14:50:00,338.91,339.34,338.85,339.19,17489.0,311.6797,312.0752,311.6245,311.9372,17489.0
2019-03-08 14:55:00,339.18,339.18,338.86,338.87,4003.0,311.928,311.928,311.6337,311.6429,4003.0
2019-03-08 15:00:00,338.82,338.89,338.72,338.81,3008.0,311.5969,311.6613,311.505,311.5878,3008.0
2019-03-08 15:05:00,338.81,339.09,338.79,338.99,7153.0,311.5878,311.8453,311.5694,311.7533,7153.0
2019-03-08 15:10:00,339.01,339.01,338.55,338.58,4806.0,311.7717,311.7717,311.3486,311.3762,4806.0
2019-03-08 15:15:00,338.75,338.75,338.2,338.28,2900.0,311.5326,311.5326,311.0268,311.1003,2900.0
2019-03-08 15:20:00,338.32,338.41,338.09,338.09,2914.0,311.1371,311.2199,310.9256,310.9256,2914.0
2019-03-08 15:25:00,338.11,338.32,338.05,338.14,10112.0,310.944,311.1371,310.8888,310.9716,10112.0
2019-03-08 15:30:00,338.11,338.64,337.99,338.43,13962.0,310.944,311.4314,310.8336,311.2383,13962.0
2019-03-08 15:35:00,338.4,338.4,338.08,338.21,11002.0,311.2107,311.2107,310.9164,311.036,11002.0
2019-03-08 15:40:00,338.31,338.88,338.3,338.85,89223.0,311.1279,311.6521,311.1187,311.6245,89223.0
2019-03-08 15:45:00,338.88,338.97,338.71,338.83,42301.0,311.6521,311.7349,311.4958,311.6061,42301.0
2019-03-08 15:50:00,338.86,339.44,338.86,339.28,28992.0,311.6337,312.1671,311.6337,312.02,28992.0
2019-03-08 15:55:00,339.27,339.41,339.09,339.11,106447.0,312.0108,312.1395,311.8453,311.8636,106447.0
2019-03-11 09:30:00,339.91,340.35,339.83,340.18,34138.0,312.5994,313.004,312.5258,312.8477,34138.0
2019-03-11 09:35:00,340.22,340.35,339.93,340.35,8339.0,312.8845,313.004,312.6178,313.004,8339.0
2019-03-11 09:40:00,340.49,340.8,340.49,340.56,9825.0,313.1328,313.4179,313.1328,313.1971,9825.0
2019-03-11 09:45:00,340.34,340.65,340.33,340.33,8600.0,312.9948,313.2799,312.9856,312.9856,8600.0
2019-03-11 09:50:00,340.33,340.86,340.33,340.86,9195.0,312.9856,313.473,312.9856,313.473,9195.0
2019-03-11 09:55:00,340.88,341.15,340.82,340.98,8366.0,313.4914,313.7397,313.4363,313.5834,8366.0
2019-03-11 10:00:00,340.9,341.21,340.81,340.91,8957.0,313.5098,313.7949,313.4271,313.519,8957.0
2019-03-11 10:05:00,340.67,340.82,340.56,340.76,14025.0,313.2983,313.4363,313.1971,313.3811,14025.0
2019-03-11 10:10:00,340.82,340.94,340.64,340.9,5480.0,313.4363,313.5466,313.2707,313.5098,5480.0
2019-03-11 10:15:00,340.78,341.23,340.78,341.16,25885.0,313.3995,313.8133,313.3995,313.7489,25885.0
2019-03-11 10:20:00,341.15,341.26,340.95,340.99,18136.0,313.7397,313.8409,313.5558,313.5926,18136.0
2019-03-11 10:25:00,341.02,341.2,341.01,341.17,35279.0,313.6202,313.7857,313.611,313.7581,35279.0
2019-03-11 10:30:00,341.18,341.23,340.7,340.7,30273.0,313.7673,313.8133,313.3259,313.3259,30273.0
2019-03-11 10:35:00,340.79,341.05,340.79,341.05,3975.0,313.4087,313.6478,313.4087,313.6478,3975.0
2019-03-11 10:40:00,341.07,341.25,341.07,341.11,3720.0,313.6662,313.8317,313.6662,313.703,3720.0
2019-03-11 10:45:00,341.15,341.48,341.09,341.48,5805.0,313.7397,314.0432,313.6846,314.0432,5805.0
2019-03-11 10:50:00,341.53,341.61,341.41,341.47,6850.0,314.0892,314.1628,313.9789,314.034,6850.0
2019-03-11 10:55:00,341.45,341.54,341.33,341.4,8423.0,314.0156,314.0984,313.9053,313.9697,8423.0
2019-03-11 11:00:00,341.39,341.73,341.27,341.71,12726.0,313.9605,314.2731,313.8501,314.2547,12726.0
2019-03-11 11:05:00,341.83,341.86,341.7,341.76,6318.0,314.3651,314.3927,314.2456,314.3007,6318.0
2019-03-11 11:10:00,341.82,341.89,341.67,341.89,3617.0,314.3559,314.4203,314.218,314.4203,3617.0
2019-03-11 11:15:00,341.84,341.91,341.66,341.75,5426.0,314.3743,314.4387,314.2088,314.2915,5426.0
2019-03-11 11:20:00,341.75,341.8,341.57,341.74,5602.0,314.2915,314.3375,314.126,314.2823,5602.0
2019-03-11 11:25:00,341.77,341.86,341.58,341.84,7143.0,314.3099,314.3927,314.1352,314.3743,7143.0
2019-03-11 11:30:00,341.83,341.83,341.6,341.68,5411.0,314.3651,314.3651,314.1536,314.2272,5411.0
2019-03-11 11:35:00,341.71,342.02,341.56,341.79,11727.0,314.2547,314.5398,314.1168,314.3283,11727.0
2019-03-11 11:40:00,341.86,341.95,341.76,341.79,14303.0,314.3927,314.4755,314.3007,314.3283,14303.0
2019-03-11 11:45:00,341.69,341.79,341.53,341.6,14861.0,314.2364,314.3283,314.0892,314.1536,14861.0
2019-03-11 11:50:00,341.64,342.01,341.64,341.94,8819.0,314.1904,314.5306,314.1904,314.4663,8819.0
2019-03-11 11:55:00,342.02,342.37,341.99,342.34,21444.0,314.5398,314.8617,314.5123,314.8341,21444.0
2019-03-11 12:00:00,342.32,342.5,342.15,342.5,44195.0,314.8157,314.9813,314.6594,314.9813,44195.0
2019-03-11 12:05:00,342.51,342.65,342.4,342.51,19465.0,314.9905,315.1192,314.8893,314.9905,19465.0
2019-03-11 12:10:00,342.47,342.47,342.26,342.26,17791.0,314.9537,314.9537,314.7606,314.7606,17791.0
2019-03-11 12:15:00,342.27,342.43,342.23,342.42,15114.0,314.7698,314.9169,314.733,314.9077,15114.0
2019-03-11 12:20:00,342.43,342.5,342.35,342.5,13228.0,314.9169,314.9813,314.8433,314.9813,13228.0
2019-03-11 12:25:00,342.53,342.69,342.48,342.62,15861.0,315.0089,315.156,314.9629,315.0916,15861.0
2019-03-11 12:30:00,342.6,342.83,342.6,342.65,22294.0,315.0732,315.2848,315.0732,315.1192,22294.0
2019-03-11 12:35:00,342.74,342.84,342.61,342.66,9650.0,315.202,315.294,315.0824,315.1284,9650.0
2019-03-11 12:40:00,342.66,342.78,342.62,342.71,10027.0,315.1284,315.2388,315.0916,315.1744,10027.0
2019-03-11 12:45:00,342.78,342.99,342.74,342.79,15108.0,315.2388,315.4319,315.202,315.248,15108.0
2019-03-11 12:50:00,342.82,343.08,342.79,342.98,10100.0,315.2756,315.5147,315.248,315.4227,10100.0
2019-03-11 12:55:00,342.91,343.02,342.86,342.94,13675.0,315.3583,315.4595,315.3123,315.3859,13675.0
2019-03-11 13:00:00,342.95,343.07,342.95,343.06,4236.0,315.3951,315.5055,315.3951,315.4963,4236.0
2019-03-11 13:05:00,343.06,343.21,343.06,343.16,15350.0,315.4963,315.6342,315.4963,315.5882,15350.0
2019-03-11 13:10:00,343.13,343.17,343.08,343.17,3062.0,315.5607,315.5974,315.5147,315.5974,3062.0
2019-03-11 13:15:00,343.21,343.45,343.21,343.29,6100.0,315.6342,315.8549,315.6342,315.7078,6100.0
2019-03-11 13:20:00,343.28,343.4,343.26,343.26,11604.0,315.6986,315.809,315.6802,315.6802,11604.0
2019-03-11 13:25:00,343.26,343.4,343.24,343.33,8677.0,315.6802,315.809,315.6618,315.7446,8677.0
2019-03-11 13:30:00,343.36,343.39,343.32,343.34,4644.0,315.7722,315.7998,315.7354,315.7538,4644.0
2019-03-11 13:35:00,343.36,343.55,343.34,343.48,12379.0,315.7722,315.9469,315.7538,315.8825,12379.0
2019-03-11 13:40:00,343.49,343.49,343.34,343.43,9988.0,315.8917,315.8917,315.7538,315.8366,9988.0
2019-03-11 13:45:00,343.41,343.41,343.13,343.18,8072.0,315.8182,315.8182,315.5607,315.6066,8072.0
2019-03-11 13:50:00,343.08,343.36,343.08,343.27,6646.0,315.5147,315.7722,315.5147,315.6894,6646.0
2019-03-11 13:55:00,343.3,343.31,343.16,343.27,7717.0,315.717,315.7262,315.5882,315.6894,7717.0
2019-03-11 14:00:00,343.26,343.3,343.13,343.3,6965.0,315.6802,315.717,315.5607,315.717,6965.0
2019-03-11 14:05:00,343.32,343.33,342.95,342.96,21520.0,315.7354,315.7446,315.3951,315.4043,21520.0
2019-03-11 14:10:00,342.98,342.98,342.81,342.94,8075.0,315.4227,315.4227,315.2664,315.3859,8075.0
2019-03-11 14:15:00,342.93,342.94,342.81,342.92,6600.0,315.3767,315.3859,315.2664,315.3675,6600.0
2019-03-11 14:20:00,342.94,343.15,342.9,343.09,4000.0,315.3859,315.579,315.3491,315.5239,4000.0
2019-03-11 14:25:00,343.07,343.1,342.99,343.1,3495.0,315.5055,315.5331,315.4319,315.5331,3495.0
2019-03-11 14:30:00,343.04,343.16,342.97,343.08,6530.0,315.4779,315.5882,315.4135,315.5147,6530.0
2019-03-11 14:35:00,343.09,343.28,342.95,343.23,3806.0,315.5239,315.6986,315.3951,315.6526,3806.0
2019-03-11 14:40:00,343.19,343.25,343.03,343.03,14969.0,315.6158,315.671,315.4687,315.4687,14969.0
2019-03-11 14:45:00,343.03,343.07,342.88,342.88,3889.0,315.4687,315.5055,315.3307,315.3307,3889.0
2019-03-11 14:50:00,342.89,343.0,342.77,342.88,4770.0,315.3399,315.4411,315.2296,315.3307,4770.0
2019-03-11 14:55:00,342.87,343.05,342.8,343.03,6580.0,315.3215,315.4871,315.2572,315.4687,6580.0
2019-03-11 15:00:00,343.01,343.03,342.84,342.92,7592.0,315.4503,315.4687,315.294,315.3675,7592.0
2019-03-11 15:05:00,342.91,343.09,342.81,343.09,8266.0,315.3583,315.5239,315.2664,315.5239,8266.0
2019-03-11 15:10:00,343.06,343.19,343.02,343.07,4295.0,315.4963,315.6158,315.4595,315.5055,4295.0
2019-03-11 15:15:00,343.01,343.15,342.99,343.13,6013.0,315.4503,315.579,315.4319,315.5607,6013.0
2019-03-11 15:20:00,343.16,343.35,343.16,343.3,14729.0,315.5882,315.763,315.5882,315.717,14729.0
2019-03-11 15:25:00,343.31,343.31,342.99,343.08,23847.0,315.7262,315.7262,315.4319,315.5147,23847.0
2019-03-11 15:30:00,343.07,343.48,343.05,343.48,10919.0,315.5055,315.8825,315.4871,315.8825,10919.0
2019-03-11 15:35:00,343.5,343.64,343.36,343.36,10027.0,315.9009,316.0297,315.7722,315.7722,10027.0
2019-03-11 15:40:00,343.35,343.45,343.23,343.44,12253.0,315.763,315.8549,315.6526,315.8457,12253.0
2019-03-11 15:45:00,343.44,343.68,343.36,343.66,16493.0,315.8457,316.0665,315.7722,316.0481,16493.0
2019-03-11 15:50:00,343.66,343.66,343.39,343.42,25416.0,316.0481,316.0481,315.7998,315.8274,25416.0
2019-03-11 15:55:00,343.45,343.83,343.44,343.72,68087.0,315.8549,316.2044,315.8457,316.1033,68087.0
2019-03-12 09:30:00,344.08,344.5,344.08,344.33,12909.0,316.4343,316.8206,316.4343,316.6642,12909.0
2019-03-12 09:35:00,344.41,344.72,344.0,344.48,15208.0,316.7378,317.0229,316.3608,316.8022,15208.0
2019-03-12 09:40:00,344.36,344.43,344.05,344.05,10107.0,316.6918,316.7562,316.4067,316.4067,10107.0
2019-03-12 09:45:00,344.13,344.13,343.71,343.83,35000.0,316.4803,316.4803,316.0941,316.2044,35000.0
2019-03-12 09:50:00,343.84,343.98,343.69,343.98,6743.0,316.2136,316.3424,316.0757,316.3424,6743.0
2019-03-12 09:55:00,344.03,344.18,343.99,344.04,7985.0,316.3883,316.5263,316.3516,316.3975,7985.0
2019-03-12 10:00:00,344.03,344.07,343.74,343.91,12688.0,316.3883,316.4251,316.1216,316.278,12688.0
2019-03-12 10:05:00,343.96,344.06,343.73,343.86,9926.0,316.324,316.4159,316.1124,316.232,9926.0
2019-03-12 10:10:00,343.82,344.11,343.76,343.76,8956.0,316.1952,316.4619,316.14,316.14,8956.0
2019-03-12 10:15:00,343.68,343.81,343.58,343.77,30123.0,316.0665,316.186,315.9745,316.1492,30123.0
2019-03-12 10:20:00,343.76,343.82,343.67,343.69,10840.0,316.14,316.1952,316.0573,316.0757,10840.0
2019-03-12 10:25:00,343.79,344.05,343.7,344.05,9115.0,316.1676,316.4067,316.0849,316.4067,9115.0
2019-03-12 10:30:00,344.14,344.32,343.88,344.09,12750.0,316.4895,316.655,316.2504,316.4435,12750.0
2019-03-12 10:35:00,344.08,344.08,343.78,343.78,16461.0,316.4343,316.4343,316.1584,316.1584,16461.0
2019-03-12 10:40:00,343.74,343.74,343.35,343.37,7803.0,316.1216,316.1216,315.763,315.7814,7803.0
2019-03-12 10:45:00,343.32,343.52,343.25,343.52,5632.0,315.7354,315.9193,315.671,315.9193,5632.0
2019-03-12 10:50:00,343.69,343.8,343.49,343.56,9335.0,316.0757,316.1768,315.8917,315.9561,9335.0
2019-03-12 10:55:00,343.48,343.5,343.4,343.5,1903.0,315.8825,315.9009,315.809,315.9009,1903.0
2019-03-12 11:00:00,343.44,343.44,343.18,343.18,17719.0,315.8457,315.8457,315.6066,315.6066,17719.0
2019-03-12 11:05:00,343.25,343.68,343.19,343.68,15693.0,315.671,316.0665,315.6158,316.0665,15693.0
2019-03-12 11:10:00,343.73,343.84,343.26,343.27,15588.0,316.1124,316.2136,315.6802,315.6894,15588.0
2019-03-12 11:15:00,343.25,343.54,343.23,343.44,5556.0,315.671,315.9377,315.6526,315.8457,5556.0
2019-03-12 11:20:00,343.4,343.73,343.38,343.46,5568.0,315.809,316.1124,315.7906,315.8641,5568.0
2019-03-12 11:25:00,343.47,343.57,343.36,343.57,6016.0,315.8733,315.9653,315.7722,315.9653,6016.0
2019-03-12 11:30:00,343.53,343.77,343.42,343.75,8920.0,315.9285,316.1492,315.8274,316.1308,8920.0
2019-03-12 11:35:00,343.76,344.15,343.74,344.12,7596.0,316.14,316.4987,316.1216,316.4711,7596.0
2019-03-12 11:40:00,344.08,344.43,344.08,344.34,5840.0,316.4343,316.7562,316.4343,316.6734,5840.0
2019-03-12 11:45:00,344.29,344.33,344.08,344.16,7217.0,316.6275,316.6642,316.4343,316.5079,7217.0
2019-03-12 11:50:00,344.15,344.47,344.14,344.43,4180.0,316.4987,316.793,316.4895,316.7562,4180.0
2019-03-12 11:55:00,344.41,344.59,344.34,344.59,9449.0,316.7378,316.9033,316.6734,316.9033,9449.0
2019-03-12 12:00:00,344.57,344.58,344.2,344.26,12288.0,316.885,316.8942,316.5447,316.5999,12288.0
2019-03-12 12:05:00,344.27,344.57,344.25,344.51,9607.0,316.6091,316.885,316.5907,316.8298,9607.0
2019-03-12 12:10:00,344.5,344.79,344.49,344.76,8736.0,316.8206,317.0873,316.8114,317.0597,8736.0
2019-03-12 12:15:00,344.88,344.94,344.75,344.75,7370.0,317.17,317.2252,317.0505,317.0505,7370.0
2019-03-12 12:20:00,344.77,344.77,344.55,344.67,5594.0,317.0689,317.0689,316.8666,316.9769,5594.0
2019-03-12 12:25:00,344.7,344.81,344.61,344.72,4539.0,317.0045,317.1057,316.9217,317.0229,4539.0
2019-03-12 12:30:00,344.72,344.74,344.51,344.51,2159.0,317.0229,317.0413,316.8298,316.8298,2159.0
2019-03-12 12:35:00,344.56,344.57,344.46,344.5,900.0,316.8758,316.885,316.7838,316.8206,900.0
2019-03-12 12:40:00,344.65,344.68,344.47,344.47,1450.0,316.9585,316.9861,316.793,316.793,1450.0
2019-03-12 12:45:00,344.43,344.56,344.43,344.56,800.0,316.7562,316.8758,316.7562,316.8758,800.0
2019-03-12 12:50:00,344.48,344.48,344.19,344.3,1670.0,316.8022,316.8022,316.5355,316.6366,1670.0
2019-03-12 12:55:00,344.33,344.44,344.3,344.44,3626.0,316.6642,316.7654,316.6366,316.7654,3626.0
2019-03-12 13:00:00,344.42,344.53,344.4,344.4,1561.0,316.747,316.8482,316.7286,316.7286,1561.0
2019-03-12 13:05:00,344.41,344.56,344.41,344.54,615.0,316.7378,316.8758,316.7378,316.8574,615.0
2019-03-12 13:10:00,344.55,344.55,344.36,344.42,791.0,316.8666,316.8666,316.6918,316.747,791.0
2019-03-12 13:15:00,344.25,344.28,344.24,344.28,681.0,316.5907,316.6183,316.5815,316.6183,681.0
2019-03-12 13:20:00,344.37,344.54,344.35,344.54,1800.0,316.701,316.8574,316.6826,316.8574,1800.0
2019-03-12 13:25:00,344.41,344.43,344.36,344.43,801.0,316.7378,316.7562,316.6918,316.7562,801.0
2019-03-12 13:30:00,344.49,344.49,344.26,344.42,1485.0,316.8114,316.8114,316.5999,316.747,1485.0
2019-03-12 13:35:00,344.42,344.53,344.36,344.53,3865.0,316.747,316.8482,316.6918,316.8482,3865.0
2019-03-12 13:40:00,344.48,344.74,344.48,344.74,4600.0,316.8022,317.0413,316.8022,317.0413,4600.0
2019-03-12 13:45:00,344.71,344.98,344.7,344.98,13310.0,317.0137,317.262,317.0045,317.262,13310.0
2019-03-12 13:50:00,344.91,345.14,344.84,345.12,16509.0,317.1976,317.4092,317.1333,317.3908,16509.0
2019-03-12 13:55:00,345.01,345.12,344.96,344.96,1290.0,317.2896,317.3908,317.2436,317.2436,1290.0
2019-03-12 14:00:00,344.94,345.01,344.92,344.97,2723.0,317.2252,317.2896,317.2068,317.2528,2723.0
2019-03-12 14:05:00,344.84,344.98,344.83,344.98,826.0,317.1333,317.262,317.1241,317.262,826.0
2019-03-12 14:10:00,344.99,345.01,344.97,345.01,400.0,317.2712,317.2896,317.2528,317.2896,400.0
2019-03-12 14:15:00,344.99,345.1,344.99,345.1,1100.0,317.2712,317.3724,317.2712,317.3724,1100.0
2019-03-12 14:20:00,345.07,345.09,344.97,344.97,800.0,317.3448,317.3632,317.2528,317.2528,800.0
2019-03-12 14:25:00,344.86,344.86,344.75,344.78,5238.0,317.1517,317.1517,317.0505,317.0781,5238.0
2019-03-12 14:30:00,344.85,344.88,344.78,344.88,1170.0,317.1425,317.17,317.0781,317.17,1170.0
2019-03-12 14:35:00,344.83,344.84,344.75,344.75,1208.0,317.1241,317.1333,317.0505,317.0505,1208.0
2019-03-12 14:40:00,344.71,344.71,344.68,344.68,200.0,317.0137,317.0137,316.9861,316.9861,200.0
2019-03-12 14:45:00,344.62,344.69,344.6,344.66,770.0,316.9309,316.9953,316.9125,316.9677,770.0
2019-03-12 14:50:00,344.73,344.75,344.54,344.61,1836.0,317.0321,317.0505,316.8574,316.9217,1836.0
2019-03-12 14:55:00,344.66,344.78,344.66,344.72,967.0,316.9677,317.0781,316.9677,317.0229,967.0
2019-03-12 15:00:00,344.62,344.64,344.51,344.64,1530.0,316.9309,316.9493,316.8298,316.9493,1530.0
2019-03-12 15:05:00,344.64,344.72,344.61,344.72,3800.0,316.9493,317.0229,316.9217,317.0229,3800.0
2019-03-12 15:10:00,344.7,344.71,344.36,344.36,5582.0,317.0045,317.0137,316.6918,316.6918,5582.0
2019-03-12 15:15:00,344.3,344.34,344.06,344.08,5013.0,316.6366,316.6734,316.4159,316.4343,5013.0
2019-03-12 15:20:00,343.96,344.08,343.94,344.08,2730.0,316.324,316.4343,316.3056,316.4343,2730.0
2019-03-12 15:25:00,344.31,344.51,344.25,344.47,3102.0,316.6458,316.8298,316.5907,316.793,3102.0
2019-03-12 15:30:00,344.37,344.37,344.15,344.23,8347.0,316.701,316.701,316.4987,316.5723,8347.0
2019-03-12 15:35:00,344.35,344.37,344.15,344.24,3014.0,316.6826,316.701,316.4987,316.5815,3014.0
2019-03-12 15:40:00,344.24,344.54,344.21,344.54,4037.0,316.5815,316.8574,316.5539,316.8574,4037.0
2019-03-12 15:45:00,344.59,344.66,344.34,344.42,4373.0,316.9033,316.9677,316.6734,316.747,4373.0
2019-03-12 15:50:00,344.36,344.39,344.16,344.16,20169.0,316.6918,316.7194,316.5079,316.5079,20169.0
2019-03-12 15:55:00,344.13,344.35,343.92,344.22,34287.0,316.4803,316.6826,316.2872,316.5631,34287.0
2019-03-13 09:30:00,345.55,345.61,345.26,345.59,10164.0,317.7862,317.8414,317.5195,317.823,10164.0
2019-03-13 09:35:00,345.73,345.84,345.42,345.61,21160.0,317.9518,318.0529,317.6667,317.8414,21160.0
2019-03-13 09:40:00,345.64,345.84,345.47,345.82,8600.0,317.869,318.0529,317.7126,318.0345,8600.0
2019-03-13 09:45:00,345.85,345.85,345.43,345.62,11380.0,318.0621,318.0621,317.6759,317.8506,11380.0
2019-03-13 09:50:00,345.66,345.69,345.53,345.56,4950.0,317.8874,317.915,317.7678,317.7954,4950.0
2019-03-13 09:55:00,345.94,346.21,345.94,346.13,5905.0,318.1449,318.3932,318.1449,318.3196,5905.0
2019-03-13 10:00:00,346.13,346.72,346.13,346.65,25343.0,318.3196,318.8622,318.3196,318.7978,25343.0
2019-03-13 10:05:00,346.64,346.64,346.43,346.44,4185.0,318.7886,318.7886,318.5955,318.6047,4185.0
2019-03-13 10:10:00,346.48,346.66,346.33,346.42,2399.0,318.6415,318.807,318.5035,318.5863,2399.0
2019-03-13 10:15:00,346.45,346.57,346.37,346.45,2425.0,318.6139,318.7243,318.5403,318.6139,2425.0
2019-03-13 10:20:00,346.38,346.54,346.17,346.17,5850.0,318.5495,318.6967,318.3564,318.3564,5850.0
2019-03-13 10:25:00,346.25,346.46,346.18,346.29,2604.0,318.43,318.6231,318.3656,318.4668,2604.0
2019-03-13 10:30:00,346.34,346.73,346.34,346.68,3315.0,318.5127,318.8714,318.5127,318.8254,3315.0
2019-03-13 10:35:00,346.84,346.84,346.63,346.63,2648.0,318.9726,318.9726,318.7794,318.7794,2648.0
2019-03-13 10:40:00,346.6,346.73,346.38,346.42,2416.0,318.7519,318.8714,318.5495,318.5863,2416.0
2019-03-13 10:45:00,346.63,346.63,346.41,346.49,4500.0,318.7794,318.7794,318.5771,318.6507,4500.0
2019-03-13 10:50:00,346.53,346.78,346.53,346.72,7438.0,318.6875,318.9174,318.6875,318.8622,7438.0
2019-03-13 10:55:00,346.72,346.79,346.64,346.78,4766.0,318.8622,318.9266,318.7886,318.9174,4766.0
2019-03-13 11:00:00,346.85,346.97,346.85,346.97,1550.0,318.9818,319.0921,318.9818,319.0921,1550.0
2019-03-13 11:05:00,346.99,347.02,346.81,346.9,8037.0,319.1105,319.1381,318.945,319.0277,8037.0
2019-03-13 11:10:00,346.9,346.93,346.83,346.91,1840.0,319.0277,319.0553,318.9634,319.0369,1840.0
2019-03-13 11:15:00,347.01,347.07,346.88,346.97,6664.0,319.1289,319.1841,319.0094,319.0921,6664.0
2019-03-13 11:20:00,346.93,346.98,346.93,346.93,600.0,319.0553,319.1013,319.0553,319.0553,600.0
2019-03-13 11:25:00,347.03,347.12,347.0,347.01,1479.0,319.1473,319.2301,319.1197,319.1289,1479.0
2019-03-13 11:30:00,347.12,347.16,347.02,347.02,2157.0,319.2301,319.2669,319.1381,319.1381,2157.0
2019-03-13 11:35:00,347.01,347.1,346.91,346.91,3989.0,319.1289,319.2117,319.0369,319.0369,3989.0
2019-03-13 11:40:00,346.74,346.76,346.66,346.74,3468.0,318.8806,318.899,318.807,318.8806,3468.0
2019-03-13 11:45:00,346.75,346.77,346.52,346.53,2590.0,318.8898,318.9082,318.6783,318.6875,2590.0
2019-03-13 11:50:00,346.49,346.57,346.42,346.56,3222.0,318.6507,318.7243,318.5863,318.7151,3222.0
2019-03-13 11:55:00,346.67,346.7,346.51,346.68,4150.0,318.8162,318.8438,318.6691,318.8254,4150.0
2019-03-13 12:00:00,346.71,346.86,346.6,346.74,7005.0,318.853,318.991,318.7519,318.8806,7005.0
2019-03-13 12:05:00,346.85,346.91,346.56,346.59,5946.0,318.9818,319.0369,318.7151,318.7427,5946.0
2019-03-13 12:10:00,346.62,346.63,346.48,346.54,1676.0,318.7702,318.7794,318.6415,318.6967,1676.0
2019-03-13 12:15:00,346.53,346.59,346.35,346.35,2067.0,318.6875,318.7427,318.5219,318.5219,2067.0
2019-03-13 12:20:00,346.3,346.3,346.1,346.1,3748.0,318.476,318.476,318.292,318.292,3748.0
2019-03-13 12:25:00,346.13,346.35,346.1,346.34,6066.0,318.3196,318.5219,318.292,318.5127,6066.0
2019-03-13 12:30:00,346.28,346.28,346.17,346.17,1320.0,318.4576,318.4576,318.3564,318.3564,1320.0
2019-03-13 12:35:00,346.22,346.23,346.21,346.21,263.0,318.4024,318.4116,318.3932,318.3932,263.0
2019-03-13 12:40:00,346.17,346.44,346.14,346.44,16100.0,318.3564,318.6047,318.3288,318.6047,16100.0
2019-03-13 12:45:00,346.42,346.42,346.37,346.37,500.0,318.5863,318.5863,318.5403,318.5403,500.0
2019-03-13 12:50:00,346.54,346.57,346.38,346.38,3700.0,318.6967,318.7243,318.5495,318.5495,3700.0
2019-03-13 12:55:00,346.38,346.53,346.29,346.52,2467.0,318.5495,318.6875,318.4668,318.6783,2467.0
2019-03-13 13:00:00,346.5,346.65,346.5,346.63,3800.0,318.6599,318.7978,318.6599,318.7794,3800.0
2019-03-13 13:05:00,346.63,346.63,346.56,346.61,1100.0,318.7794,318.7794,318.7151,318.761,1100.0
2019-03-13 13:10:00,346.53,346.53,346.51,346.51,300.0,318.6875,318.6875,318.6691,318.6691,300.0
2019-03-13 13:15:00,346.63,346.66,346.56,346.56,1150.0,318.7794,318.807,318.7151,318.7151,1150.0
2019-03-13 13:20:00,346.62,346.65,346.52,346.64,2412.0,318.7702,318.7978,318.6783,318.7886,2412.0
2019-03-13 13:25:00,346.61,346.62,346.47,346.59,5270.0,318.761,318.7702,318.6323,318.7427,5270.0
2019-03-13 13:30:00,346.55,346.65,346.49,346.5,3053.0,318.7059,318.7978,318.6507,318.6599,3053.0
2019-03-13 13:35:00,346.5,346.67,346.5,346.67,2577.0,318.6599,318.8162,318.6599,318.8162,2577.0
2019-03-13 13:40:00,346.65,346.66,346.43,346.46,6714.0,318.7978,318.807,318.5955,318.6231,6714.0
2019-03-13 13:45:00,346.43,346.51,346.32,346.5,2227.0,318.5955,318.6691,318.4943,318.6599,2227.0
2019-03-13 13:50:00,346.43,346.43,346.34,346.43,4312.0,318.5955,318.5955,318.5127,318.5955,4312.0
2019-03-13 13:55:00,346.44,346.55,346.39,346.52,1748.0,318.6047,318.7059,318.5587,318.6783,1748.0
2019-03-13 14:00:00,346.5,346.8,346.5,346.66,6674.0,318.6599,318.9358,318.6599,318.807,6674.0
2019-03-13 14:05:00,346.71,346.84,346.68,346.82,3027.0,318.853,318.9726,318.8254,318.9542,3027.0
2019-03-13 14:10:00,346.76,346.76,346.62,346.69,2075.0,318.899,318.899,318.7702,318.8346,2075.0
2019-03-13 14:15:00,346.68,346.72,346.62,346.69,1500.0,318.8254,318.8622,318.7702,318.8346,1500.0
2019-03-13 14:20:00,346.61,346.67,346.61,346.61,1452.0,318.761,318.8162,318.761,318.761,1452.0
2019-03-13 14:25:00,346.63,346.78,346.62,346.69,10440.0,318.7794,318.9174,318.7702,318.8346,10440.0
2019-03-13 14:30:00,346.56,346.58,346.46,346.5,2180.0,318.7151,318.7335,318.6231,318.6599,2180.0
2019-03-13 14:35:00,346.44,346.57,346.44,346.53,1012.0,318.6047,318.7243,318.6047,318.6875,1012.0
2019-03-13 14:40:00,346.57,346.6,346.48,346.51,1400.0,318.7243,318.7519,318.6415,318.6691,1400.0
2019-03-13 14:45:00,346.38,346.4,345.79,345.88,11619.0,318.5495,318.5679,318.0069,318.0897,11619.0
2019-03-13 14:50:00,345.79,345.96,345.62,345.96,6999.0,318.0069,318.1633,317.8506,318.1633,6999.0
2019-03-13 14:55:00,345.88,346.17,345.83,346.05,3785.0,318.0897,318.3564,318.0437,318.246,3785.0
2019-03-13 15:00:00,345.94,346.09,345.82,346.06,2400.0,318.1449,318.2828,318.0345,318.2552,2400.0
2019-03-13 15:05:00,346.15,346.15,345.78,345.82,1310.0,318.338,318.338,317.9977,318.0345,1310.0
2019-03-13 15:10:00,345.78,345.82,345.57,345.57,7143.0,317.9977,318.0345,317.8046,317.8046,7143.0
2019-03-13 15:15:00,345.67,345.79,345.6,345.79,6331.0,317.8966,318.0069,317.8322,318.0069,6331.0
2019-03-13 15:20:00,345.63,345.76,345.45,345.66,10486.0,317.8598,317.9793,317.6943,317.8874,10486.0
2019-03-13 15:25:00,345.68,345.91,345.59,345.69,9072.0,317.9058,318.1173,317.823,317.915,9072.0
2019-03-13 15:30:00,345.66,346.0,345.56,345.95,7849.0,317.8874,318.2001,317.7954,318.1541,7849.0
2019-03-13 15:35:00,345.87,346.09,345.85,346.06,4476.0,318.0805,318.2828,318.0621,318.2552,4476.0
2019-03-13 15:40:00,346.01,346.02,345.91,346.02,5402.0,318.2093,318.2185,318.1173,318.2185,5402.0
2019-03-13 15:45:00,345.98,346.09,345.74,345.78,12706.0,318.1817,318.2828,317.961,317.9977,12706.0
2019-03-13 15:50:00,345.79,345.97,345.77,345.86,22054.0,318.0069,318.1725,317.9885,318.0713,22054.0
2019-03-13 15:55:00,345.9,345.97,345.51,345.7,61059.0,318.1081,318.1725,317.7494,317.9242,61059.0
2019-03-14 09:30:00,345.52,345.91,345.3,345.44,23217.0,317.7586,318.1173,317.5563,317.6851,23217.0
2019-03-14 09:35:00,345.49,345.5,345.18,345.47,5376.0,317.731,317.7402,317.4459,317.7126,5376.0
2019-03-14 09:40:00,345.43,345.55,345.16,345.16,17567.0,317.6759,317.7862,317.4276,317.4276,17567.0
2019-03-14 09:45:00,345.21,345.33,345.09,345.24,5802.0,317.4735,317.5839,317.3632,317.5011,5802.0
2019-03-14 09:50:00,345.39,345.47,345.2,345.37,4200.0,317.6391,317.7126,317.4643,317.6207,4200.0
2019-03-14 09:55:00,345.36,345.49,345.18,345.24,6825.0,317.6115,317.731,317.4459,317.5011,6825.0
2019-03-14 10:00:00,345.18,345.24,344.67,344.71,11013.0,317.4459,317.5011,316.9769,317.0137,11013.0
2019-03-14 10:05:00,344.53,344.55,344.07,344.23,10469.0,316.8482,316.8666,316.4251,316.5723,10469.0
2019-03-14 10:10:00,344.38,344.58,344.37,344.44,4459.0,316.7102,316.8942,316.701,316.7654,4459.0
2019-03-14 10:15:00,344.5,344.74,344.45,344.74,6294.0,316.8206,317.0413,316.7746,317.0413,6294.0
2019-03-14 10:20:00,344.74,345.08,344.73,344.88,11066.0,317.0413,317.354,317.0321,317.17,11066.0
2019-03-14 10:25:00,344.94,344.97,344.81,344.94,6150.0,317.2252,317.2528,317.1057,317.2252,6150.0
2019-03-14 10:30:00,344.88,345.31,344.75,345.12,12132.0,317.17,317.5655,317.0505,317.3908,12132.0
2019-03-14 10:35:00,345.09,345.09,344.9,345.0,5642.0,317.3632,317.3632,317.1884,317.2804,5642.0
2019-03-14 10:40:00,345.09,345.18,344.95,344.96,3340.0,317.3632,317.4459,317.2344,317.2436,3340.0
2019-03-14 10:45:00,344.9,345.07,344.83,344.97,2010.0,317.1884,317.3448,317.1241,317.2528,2010.0
2019-03-14 10:50:00,344.96,345.05,344.83,344.98,3402.0,317.2436,317.3264,317.1241,317.262,3402.0
2019-03-14 10:55:00,344.99,345.22,344.88,345.15,4211.0,317.2712,317.4827,317.17,317.4184,4211.0
2019-03-14 11:00:00,345.27,345.29,344.99,344.99,2356.0,317.5287,317.5471,317.2712,317.2712,2356.0
2019-03-14 11:05:00,345.03,345.3,345.03,345.12,4400.0,317.308,317.5563,317.308,317.3908,4400.0
2019-03-14 11:10:00,345.06,345.28,345.01,345.22,3149.0,317.3356,317.5379,317.2896,317.4827,3149.0
2019-03-14 11:15:00,345.24,345.4,345.18,345.24,7498.0,317.5011,317.6483,317.4459,317.5011,7498.0
2019-03-14 11:20:00,345.08,345.22,345.08,345.16,1400.0,317.354,317.4827,317.354,317.4276,1400.0
2019-03-14 11:25:00,345.14,345.19,344.78,344.86,4315.0,317.4092,317.4551,317.0781,317.1517,4315.0
2019-03-14 11:30:00,344.89,344.89,344.6,344.88,3423.0,317.1792,317.1792,316.9125,317.17,3423.0
2019-03-14 11:35:00,344.94,345.02,344.74,345.02,1459.0,317.2252,317.2988,317.0413,317.2988,1459.0
2019-03-14 11:40:00,345.09,345.32,344.97,345.25,6560.0,317.3632,317.5747,317.2528,317.5103,6560.0
2019-03-14 11:45:00,345.35,345.5,345.21,345.39,14429.0,317.6023,317.7402,317.4735,317.6391,14429.0
2019-03-14 11:50:00,345.39,345.64,345.39,345.61,8224.0,317.6391,317.869,317.6391,317.8414,8224.0
2019-03-14 11:55:00,345.5,345.68,345.48,345.5,6623.0,317.7402,317.9058,317.7218,317.7402,6623.0
2019-03-14 12:00:00,345.55,345.56,345.43,345.47,1900.0,317.7862,317.7954,317.6759,317.7126,1900.0
2019-03-14 12:05:00,345.48,345.65,345.42,345.58,1115.0,317.7218,317.8782,317.6667,317.8138,1115.0
2019-03-14 12:10:00,345.65,345.66,345.54,345.56,2115.0,317.8782,317.8874,317.777,317.7954,2115.0
2019-03-14 12:15:00,345.62,345.91,345.62,345.71,10640.0,317.8506,318.1173,317.8506,317.9334,10640.0
2019-03-14 12:20:00,345.68,345.73,345.55,345.56,2884.0,317.9058,317.9518,317.7862,317.7954,2884.0
2019-03-14 12:25:00,345.59,345.73,345.58,345.64,5139.0,317.823,317.9518,317.8138,317.869,5139.0
2019-03-14 12:30:00,345.6,345.87,345.6,345.8,5426.0,317.8322,318.0805,317.8322,318.0161,5426.0
2019-03-14 12:35:00,345.87,345.95,345.83,345.86,4162.0,318.0805,318.1541,318.0437,318.0713,4162.0
2019-03-14 12:40:00,345.82,345.94,345.82,345.88,2900.0,318.0345,318.1449,318.0345,318.0897,2900.0
2019-03-14 12:45:00,345.88,345.98,345.87,345.93,2625.0,318.0897,318.1817,318.0805,318.1357,2625.0
2019-03-14 12:50:00,345.97,345.97,345.65,345.72,8418.0,318.1725,318.1725,317.8782,317.9426,8418.0
2019-03-14 12:55:00,345.73,345.73,345.62,345.67,740.0,317.9518,317.9518,317.8506,317.8966,740.0
2019-03-14 13:00:00,345.59,345.64,345.55,345.57,1679.0,317.823,317.869,317.7862,317.8046,1679.0
2019-03-14 13:05:00,345.6,345.62,345.44,345.49,11300.0,317.8322,317.8506,317.6851,317.731,11300.0
2019-03-14 13:10:00,345.51,345.7,345.51,345.69,3239.0,317.7494,317.9242,317.7494,317.915,3239.0
2019-03-14 13:15:00,345.72,345.74,345.63,345.63,1800.0,317.9426,317.961,317.8598,317.8598,1800.0
2019-03-14 13:20:00,345.63,345.63,345.43,345.43,800.0,317.8598,317.8598,317.6759,317.6759,800.0
2019-03-14 13:25:00,345.42,345.42,345.36,345.42,1300.0,317.6667,317.6667,317.6115,317.6667,1300.0
2019-03-14 13:30:00,345.41,345.46,345.32,345.32,2799.0,317.6575,317.7034,317.5747,317.5747,2799.0
2019-03-14 13:35:00,345.3,345.3,345.17,345.2,2843.0,317.5563,317.5563,317.4367,317.4643,2843.0
2019-03-14 13:40:00,345.15,345.15,345.02,345.04,2871.0,317.4184,317.4184,317.2988,317.3172,2871.0
2019-03-14 13:45:00,345.01,345.01,344.88,344.94,11533.0,317.2896,317.2896,317.17,317.2252,11533.0
2019-03-14 13:50:00,344.96,344.98,344.69,344.69,4900.0,317.2436,317.262,316.9953,316.9953,4900.0
2019-03-14 13:55:00,344.7,344.92,344.7,344.89,2383.0,317.0045,317.2068,317.0045,317.1792,2383.0
2019-03-14 14:00:00,344.89,344.89,344.82,344.82,3373.0,317.1792,317.1792,317.1149,317.1149,3373.0
2019-03-14 14:05:00,344.89,345.0,344.86,344.92,5152.0,317.1792,317.2804,317.1517,317.2068,5152.0
2019-03-14 14:10:00,344.88,344.89,344.83,344.84,3100.0,317.17,317.1792,317.1241,317.1333,3100.0
2019-03-14 14:15:00,344.77,344.92,344.77,344.92,1400.0,317.0689,317.2068,317.0689,317.2068,1400.0
2019-03-14 14:20:00,345.0,345.14,345.0,345.14,2500.0,317.2804,317.4092,317.2804,317.4092,2500.0
2019-03-14 14:25:00,345.12,345.17,345.03,345.06,3300.0,317.3908,317.4367,317.308,317.3356,3300.0
2019-03-14 14:30:00,345.01,345.01,344.8,344.8,2371.0,317.2896,317.2896,317.0965,317.0965,2371.0
2019-03-14 14:35:00,344.83,344.9,344.69,344.75,4686.0,317.1241,317.1884,316.9953,317.0505,4686.0
2019-03-14 14:40:00,344.82,344.96,344.82,344.91,1982.0,317.1149,317.2436,317.1149,317.1976,1982.0
2019-03-14 14:45:00,344.94,344.94,344.82,344.82,2400.0,317.2252,317.2252,317.1149,317.1149,2400.0
2019-03-14 14:50:00,344.78,344.91,344.71,344.8,5266.0,317.0781,317.1976,317.0137,317.0965,5266.0
2019-03-14 14:55:00,344.83,345.09,344.83,345.01,2428.0,317.1241,317.3632,317.1241,317.2896,2428.0
2019-03-14 15:00:00,345.01,345.13,344.91,345.13,2464.0,317.2896,317.4,317.1976,317.4,2464.0
2019-03-14 15:05:00,345.25,345.33,345.22,345.29,2721.0,317.5103,317.5839,317.4827,317.5471,2721.0
2019-03-14 15:10:00,345.3,345.3,345.14,345.14,1873.0,317.5563,317.5563,317.4092,317.4092,1873.0
2019-03-14 15:15:00,345.15,345.15,345.08,345.13,3518.0,317.4184,317.4184,317.354,317.4,3518.0
2019-03-14 15:20:00,345.09,345.1,344.99,345.09,2416.0,317.3632,317.3724,317.2712,317.3632,2416.0
2019-03-14 15:25:00,345.09,345.28,345.05,345.28,2125.0,317.3632,317.5379,317.3264,317.5379,2125.0
2019-03-14 15:30:00,345.26,345.33,345.22,345.27,5086.0,317.5195,317.5839,317.4827,317.5287,5086.0
2019-03-14 15:35:00,345.26,345.64,345.26,345.6,22555.0,317.5195,317.869,317.5195,317.8322,22555.0
2019-03-14 15:40:00,345.63,345.71,345.54,345.61,18010.0,317.8598,317.9334,317.777,317.8414,18010.0
2019-03-14 15:45:00,345.59,345.59,345.41,345.48,10701.0,317.823,317.823,317.6575,317.7218,10701.0
2019-03-14 15:50:00,345.48,345.69,345.47,345.51,105852.0,317.7218,317.915,317.7126,317.7494,105852.0
2019-03-14 15:55:00,345.45,345.45,345.11,345.25,55269.0,317.6943,317.6943,317.3816,317.5103,55269.0
2019-03-15 09:30:00,344.61,345.29,344.29,345.25,19451.0,317.7348,318.3617,317.4397,318.3248,19451.0
2019-03-15 09:35:00,345.23,345.38,345.11,345.16,20446.0,318.3064,318.4447,318.1958,318.2419,20446.0
2019-03-15 09:40:00,345.21,345.62,345.16,345.62,14106.0,318.288,318.666,318.2419,318.666,14106.0
2019-03-15 09:45:00,345.66,346.08,345.62,346.08,12750.0,318.7029,319.0901,318.666,319.0901,12750.0
2019-03-15 09:50:00,346.07,346.34,345.97,346.2,11604.0,319.0809,319.3298,318.9887,319.2008,11604.0
2019-03-15 09:55:00,346.17,346.37,345.89,345.94,17759.0,319.1731,319.3575,318.9149,318.961,17759.0
2019-03-15 10:00:00,345.9,345.99,345.41,345.54,17612.0,318.9241,319.0071,318.4724,318.5922,17612.0
2019-03-15 10:05:00,345.7,345.79,345.58,345.62,12105.0,318.7397,318.8227,318.6291,318.666,12105.0
2019-03-15 10:10:00,345.64,345.88,345.53,345.82,10395.0,318.6844,318.9057,318.583,318.8504,10395.0
2019-03-15 10:15:00,345.54,345.92,345.51,345.92,15672.0,318.5922,318.9426,318.5646,318.9426,15672.0
2019-03-15 10:20:00,345.96,346.22,345.96,346.09,589.0,318.9795,319.2192,318.9795,319.0993,589.0
2019-03-15 10:25:00,346.09,346.32,346.09,346.32,700.0,319.0993,319.3114,319.0993,319.3114,700.0
2019-03-15 10:30:00,346.36,346.46,346.23,346.25,5093.0,319.3483,319.4405,319.2284,319.2469,5093.0
2019-03-15 10:35:00,346.18,346.23,345.98,345.98,8681.0,319.1823,319.2284,318.9979,318.9979,8681.0
2019-03-15 10:40:00,345.97,346.28,345.97,346.1,5749.0,318.9887,319.2745,318.9887,319.1086,5749.0
2019-03-15 10:45:00,346.25,346.33,345.97,345.97,4557.0,319.2469,319.3206,318.9887,318.9887,4557.0
2019-03-15 10:50:00,346.02,346.21,345.97,346.1,2162.0,319.0348,319.21,318.9887,319.1086,2162.0
2019-03-15 10:55:00,346.12,346.39,346.12,346.35,3995.0,319.127,319.3759,319.127,319.3391,3995.0
2019-03-15 11:00:00,346.28,346.45,346.23,346.32,7138.0,319.2745,319.4313,319.2284,319.3114,7138.0
2019-03-15 11:05:00,346.35,346.41,346.2,346.33,17319.0,319.3391,319.3944,319.2008,319.3206,17319.0
2019-03-15 11:10:00,346.33,346.33,346.0,346.09,9881.0,319.3206,319.3206,319.0164,319.0993,9881.0
2019-03-15 11:15:00,346.23,346.3,346.09,346.26,3545.0,319.2284,319.293,319.0993,319.2561,3545.0
2019-03-15 11:20:00,346.26,346.34,346.11,346.21,1873.0,319.2561,319.3298,319.1178,319.21,1873.0
2019-03-15 11:25:00,346.26,346.26,346.01,346.01,3058.0,319.2561,319.2561,319.0256,319.0256,3058.0
2019-03-15 11:30:00,346.03,346.06,345.53,345.76,10400.0,319.044,319.0717,318.583,318.7951,10400.0
2019-03-15 11:35:00,345.73,345.75,345.69,345.69,1930.0,318.7674,318.7858,318.7305,318.7305,1930.0
2019-03-15 11:40:00,345.6,345.81,345.57,345.77,5773.0,318.6475,318.8412,318.6199,318.8043,5773.0
2019-03-15 11:45:00,345.81,346.3,345.77,346.25,32606.0,318.8412,319.293,318.8043,319.2469,32606.0
2019-03-15 11:50:00,346.28,346.41,346.05,346.11,5993.0,319.2745,319.3944,319.0625,319.1178,5993.0
2019-03-15 11:55:00,346.11,346.11,345.86,346.0,2450.0,319.1178,319.1178,318.8873,319.0164,2450.0
2019-03-15 12:00:00,346.06,346.17,345.95,346.09,3141.0,319.0717,319.1731,318.9703,319.0993,3141.0
2019-03-15 12:05:00,346.15,346.39,346.09,346.39,4225.0,319.1547,319.3759,319.0993,319.3759,4225.0
2019-03-15 12:10:00,346.42,346.68,346.39,346.67,5938.0,319.4036,319.6433,319.3759,319.6341,5938.0
2019-03-15 12:15:00,346.67,346.71,346.54,346.61,8791.0,319.6341,319.671,319.5142,319.5788,8791.0
2019-03-15 12:20:00,346.62,346.71,346.62,346.7,2454.0,319.588,319.671,319.588,319.6618,2454.0
2019-03-15 12:25:00,346.55,346.71,346.53,346.66,1184.0,319.5235,319.671,319.505,319.6249,1184.0
2019-03-15 12:30:00,346.76,346.77,346.67,346.67,1000.0,319.7171,319.7263,319.6341,319.6341,1000.0
2019-03-15 12:35:00,346.88,346.92,346.7,346.78,2328.0,319.8277,319.8646,319.6618,319.7355,2328.0
2019-03-15 12:40:00,346.86,346.91,346.73,346.87,7130.0,319.8093,319.8554,319.6894,319.8185,7130.0
2019-03-15 12:45:00,346.9,347.04,346.9,347.04,3127.0,319.8462,319.9752,319.8462,319.9752,3127.0
2019-03-15 12:50:00,347.0,347.19,346.96,346.98,14013.0,319.9384,320.1135,319.9015,319.9199,14013.0
2019-03-15 12:55:00,346.96,346.96,346.72,346.81,7258.0,319.9015,319.9015,319.6802,319.7632,7258.0
2019-03-15 13:00:00,346.92,347.01,346.87,346.88,3507.0,319.8646,319.9476,319.8185,319.8277,3507.0
2019-03-15 13:05:00,346.93,346.98,346.87,346.89,1921.0,319.8738,319.9199,319.8185,319.8369,1921.0
2019-03-15 13:10:00,346.88,346.88,346.76,346.76,1178.0,319.8277,319.8277,319.7171,319.7171,1178.0
2019-03-15 13:15:00,346.82,347.0,346.82,346.85,4018.0,319.7724,319.9384,319.7724,319.8001,4018.0
2019-03-15 13:20:00,346.69,346.76,346.68,346.7,3470.0,319.6525,319.7171,319.6433,319.6618,3470.0
2019-03-15 13:25:00,346.72,346.76,346.56,346.56,4339.0,319.6802,319.7171,319.5327,319.5327,4339.0
2019-03-15 13:30:00,346.6,346.68,346.6,346.68,3061.0,319.5696,319.6433,319.5696,319.6433,3061.0
2019-03-15 13:35:00,346.68,346.7,346.59,346.59,2300.0,319.6433,319.6618,319.5603,319.5603,2300.0
2019-03-15 13:40:00,346.61,346.8,346.54,346.8,9234.0,319.5788,319.754,319.5142,319.754,9234.0
2019-03-15 13:45:00,346.81,346.81,346.72,346.77,1040.0,319.7632,319.7632,319.6802,319.7263,1040.0
2019-03-15 13:50:00,346.7,346.74,346.58,346.58,1206.0,319.6618,319.6986,319.5511,319.5511,1206.0
2019-03-15 13:55:00,346.5,346.5,346.36,346.41,2851.0,319.4774,319.4774,319.3483,319.3944,2851.0
2019-03-15 14:00:00,346.43,346.54,346.41,346.44,1873.0,319.4128,319.5142,319.3944,319.422,1873.0
2019-03-15 14:05:00,346.46,346.48,346.33,346.33,3735.0,319.4405,319.4589,319.3206,319.3206,3735.0
2019-03-15 14:10:00,346.3,346.3,346.12,346.12,2021.0,319.293,319.293,319.127,319.127,2021.0
2019-03-15 14:15:00,346.15,346.19,346.09,346.09,887.0,319.1547,319.1915,319.0993,319.0993,887.0
2019-03-15 14:20:00,346.04,346.07,345.95,345.95,4182.0,319.0532,319.0809,318.9703,318.9703,4182.0
2019-03-15 14:25:00,345.91,346.02,345.91,345.92,1971.0,318.9334,319.0348,318.9334,318.9426,1971.0
2019-03-15 14:30:00,345.89,346.04,345.89,346.04,3901.0,318.9149,319.0532,318.9149,319.0532,3901.0
2019-03-15 14:35:00,345.94,346.09,345.94,346.05,5003.0,318.961,319.0993,318.961,319.0625,5003.0
2019-03-15 14:40:00,346.06,346.18,346.06,346.11,2080.0,319.0717,319.1823,319.0717,319.1178,2080.0
2019-03-15 14:45:00,346.06,346.14,346.0,346.08,2698.0,319.0717,319.1454,319.0164,319.0901,2698.0
2019-03-15 14:50:00,346.11,346.11,345.98,346.05,2386.0,319.1178,319.1178,318.9979,319.0625,2386.0
2019-03-15 14:55:00,346.07,346.07,345.97,346.02,3259.0,319.0809,319.0809,318.9887,319.0348,3259.0
2019-03-15 15:00:00,345.98,346.0,345.84,345.84,3710.0,318.9979,319.0164,318.8688,318.8688,3710.0
2019-03-15 15:05:00,345.89,345.9,345.67,345.68,5931.0,318.9149,318.9241,318.7121,318.7213,5931.0
2019-03-15 15:10:00,345.68,345.68,345.53,345.53,13834.0,318.7213,318.7213,318.583,318.583,13834.0
2019-03-15 15:15:00,345.49,345.67,345.43,345.64,4771.0,318.5461,318.7121,318.4908,318.6844,4771.0
2019-03-15 15:20:00,345.6,345.93,345.6,345.92,3276.0,318.6475,318.9518,318.6475,318.9426,3276.0
2019-03-15 15:25:00,345.92,345.92,345.59,345.59,21928.0,318.9426,318.9426,318.6383,318.6383,21928.0
2019-03-15 15:30:00,345.58,345.58,345.03,345.05,56128.0,318.6291,318.6291,318.122,318.1404,56128.0
2019-03-15 15:35:00,345.01,345.06,344.38,344.45,81680.0,318.1036,318.1497,317.5227,317.5872,81680.0
2019-03-15 15:40:00,344.45,344.99,344.45,344.66,66249.0,317.5872,318.0851,317.5872,317.7809,66249.0
2019-03-15 15:45:00,344.68,344.74,344.3,344.44,111673.0,317.7993,317.8546,317.4489,317.578,111673.0
2019-03-15 15:50:00,344.45,344.45,344.0,344.03,129054.0,317.5872,317.5872,317.1723,317.2,129054.0
2019-03-15 15:55:00,344.03,344.84,344.03,344.72,242911.0,317.2,317.9468,317.2,317.8362,242911.0
2019-03-18 09:30:00,345.5,345.98,345.25,345.61,25392.0,318.5553,318.9979,318.3248,318.6568,25392.0
2019-03-18 09:35:00,345.59,345.78,345.59,345.78,5885.0,318.6383,318.8135,318.6383,318.8135,5885.0
2019-03-18 09:40:00,345.83,346.81,345.83,346.79,8718.0,318.8596,319.7632,318.8596,319.7447,8718.0
2019-03-18 09:45:00,346.78,346.86,346.49,346.55,5700.0,319.7355,319.8093,319.4681,319.5235,5700.0
2019-03-18 09:50:00,346.55,346.98,346.55,346.97,9527.0,319.5235,319.9199,319.5235,319.9107,9527.0
2019-03-18 09:55:00,347.01,347.1,346.79,347.09,3245.0,319.9476,320.0306,319.7447,320.0213,3245.0
2019-03-18 10:00:00,347.35,347.82,347.17,347.71,17143.0,320.2611,320.6944,320.0951,320.593,17143.0
2019-03-18 10:05:00,347.7,347.7,347.44,347.56,12510.0,320.5838,320.5838,320.344,320.4547,12510.0
2019-03-18 10:10:00,347.58,347.8,347.01,347.09,58579.0,320.4731,320.676,319.9476,320.0213,58579.0
2019-03-18 10:15:00,347.1,347.33,346.89,347.32,17486.0,320.0306,320.2426,319.8369,320.2334,17486.0
2019-03-18 10:20:00,347.32,347.41,347.24,347.26,177942.0,320.2334,320.3164,320.1596,320.1781,177942.0
2019-03-18 10:25:00,347.23,347.48,347.23,347.4,23142.0,320.1504,320.3809,320.1504,320.3072,23142.0
2019-03-18 10:30:00,347.38,347.48,347.28,347.33,9683.0,320.2887,320.3809,320.1965,320.2426,9683.0
2019-03-18 10:35:00,347.38,347.38,347.01,347.01,20192.0,320.2887,320.2887,319.9476,319.9476,20192.0
2019-03-18 10:40:00,347.07,347.29,347.07,347.23,4868.0,320.0029,320.2057,320.0029,320.1504,4868.0
2019-03-18 10:45:00,347.26,347.78,347.21,347.74,13803.0,320.1781,320.6575,320.132,320.6207,13803.0
2019-03-18 10:50:00,347.87,348.13,347.78,347.78,6752.0,320.7405,320.9802,320.6575,320.6575,6752.0
2019-03-18 10:55:00,347.83,348.1,347.82,347.99,2007.0,320.7036,320.9526,320.6944,320.8512,2007.0
2019-03-18 11:00:00,348.04,348.04,347.8,347.89,3949.0,320.8973,320.8973,320.676,320.759,3949.0
2019-03-18 11:05:00,347.96,347.96,347.71,347.72,3434.0,320.8235,320.8235,320.593,320.6022,3434.0
2019-03-18 11:10:00,347.76,347.76,347.38,347.57,18621.0,320.6391,320.6391,320.2887,320.4639,18621.0
2019-03-18 11:15:00,347.57,347.62,347.0,347.0,4294.0,320.4639,320.51,319.9384,319.9384,4294.0
2019-03-18 11:20:00,346.76,346.77,346.04,346.04,19249.0,319.7171,319.7263,319.0532,319.0532,19249.0
2019-03-18 11:25:00,346.04,346.05,345.69,345.78,26257.0,319.0532,319.0625,318.7305,318.8135,26257.0
2019-03-18 11:30:00,345.69,345.74,345.16,345.16,12572.0,318.7305,318.7766,318.2419,318.2419,12572.0
2019-03-18 11:35:00,345.23,345.62,345.23,345.62,7465.0,318.3064,318.666,318.3064,318.666,7465.0
2019-03-18 11:40:00,345.66,345.88,345.61,345.64,9743.0,318.7029,318.9057,318.6568,318.6844,9743.0
2019-03-18 11:45:00,345.63,345.9,345.63,345.88,6356.0,318.6752,318.9241,318.6752,318.9057,6356.0
2019-03-18 11:50:00,345.93,346.03,345.66,345.77,4100.0,318.9518,319.044,318.7029,318.8043,4100.0
2019-03-18 11:55:00,345.9,345.94,345.66,345.73,2600.0,318.9241,318.961,318.7029,318.7674,2600.0
2019-03-18 12:00:00,345.89,345.91,345.56,345.59,3379.0,318.9149,318.9334,318.6107,318.6383,3379.0
2019-03-18 12:05:00,345.58,345.69,345.42,345.45,1605.0,318.6291,318.7305,318.4816,318.5092,1605.0
2019-03-18 12:10:00,345.56,345.68,345.5,345.68,3182.0,318.6107,318.7213,318.5553,318.7213,3182.0
2019-03-18 12:15:00,345.7,345.7,345.46,345.49,5770.0,318.7397,318.7397,318.5185,318.5461,5770.0
2019-03-18 12:20:00,345.36,345.82,345.35,345.48,1600.0,318.4263,318.8504,318.417,318.5369,1600.0
2019-03-18 12:25:00,345.48,345.74,345.47,345.52,940.0,318.5369,318.7766,318.5277,318.5738,940.0
2019-03-18 12:30:00,345.51,345.64,345.34,345.34,1500.0,318.5646,318.6844,318.4078,318.4078,1500.0
2019-03-18 12:35:00,345.42,345.74,345.42,345.73,2200.0,318.4816,318.7766,318.4816,318.7674,2200.0
2019-03-18 12:40:00,345.74,345.91,345.74,345.91,10559.0,318.7766,318.9334,318.7766,318.9334,10559.0
2019-03-18 12:45:00,345.92,346.12,345.92,346.07,3062.0,318.9426,319.127,318.9426,319.0809,3062.0
2019-03-18 12:50:00,346.04,346.45,346.0,346.38,4150.0,319.0532,319.4313,319.0164,319.3667,4150.0
2019-03-18 12:55:00,346.36,346.45,346.18,346.31,2625.0,319.3483,319.4313,319.1823,319.3022,2625.0
2019-03-18 13:00:00,346.32,346.42,346.25,346.25,4986.0,319.3114,319.4036,319.2469,319.2469,4986.0
2019-03-18 13:05:00,346.25,346.43,346.15,346.36,4300.0,319.2469,319.4128,319.1547,319.3483,4300.0
2019-03-18 13:10:00,346.34,346.59,346.2,346.55,5366.0,319.3298,319.5603,319.2008,319.5235,5366.0
2019-03-18 13:15:00,346.48,346.48,346.29,346.42,1000.0,319.4589,319.4589,319.2837,319.4036,1000.0
2019-03-18 13:20:00,346.5,346.54,346.4,346.49,910.0,319.4774,319.5142,319.3852,319.4681,910.0
2019-03-18 13:25:00,346.5,346.68,346.47,346.47,1400.0,319.4774,319.6433,319.4497,319.4497,1400.0
2019-03-18 13:30:00,346.4,346.4,346.32,346.35,2786.0,319.3852,319.3852,319.3114,319.3391,2786.0
2019-03-18 13:35:00,346.32,346.53,346.32,346.53,2163.0,319.3114,319.505,319.3114,319.505,2163.0
2019-03-18 13:40:00,346.6,346.83,346.55,346.78,10771.0,319.5696,319.7816,319.5235,319.7355,10771.0
2019-03-18 13:45:00,346.86,346.86,346.63,346.65,9915.0,319.8093,319.8093,319.5972,319.6157,9915.0
2019-03-18 13:50:00,346.68,346.78,346.66,346.77,12178.0,319.6433,319.7355,319.6249,319.7263,12178.0
2019-03-18 13:55:00,346.75,346.78,346.58,346.66,16958.0,319.7079,319.7355,319.5511,319.6249,16958.0
2019-03-18 14:00:00,346.63,346.77,346.55,346.6,7352.0,319.5972,319.7263,319.5235,319.5696,7352.0
2019-03-18 14:05:00,346.59,346.72,346.55,346.6,3723.0,319.5603,319.6802,319.5235,319.5696,3723.0
2019-03-18 14:10:00,346.6,346.62,346.47,346.47,1302.0,319.5696,319.588,319.4497,319.4497,1302.0
2019-03-18 14:15:00,346.54,346.58,346.5,346.55,1620.0,319.5142,319.5511,319.4774,319.5235,1620.0
2019-03-18 14:20:00,346.49,346.54,346.43,346.54,3407.0,319.4681,319.5142,319.4128,319.5142,3407.0
2019-03-18 14:25:00,346.52,346.68,346.52,346.6,1836.0,319.4958,319.6433,319.4958,319.5696,1836.0
2019-03-18 14:30:00,346.61,346.62,346.45,346.52,1108.0,319.5788,319.588,319.4313,319.4958,1108.0
2019-03-18 14:35:00,346.53,346.7,346.53,346.61,6604.0,319.505,319.6618,319.505,319.5788,6604.0
2019-03-18 14:40:00,346.64,346.78,346.6,346.6,2043.0,319.6064,319.7355,319.5696,319.5696,2043.0
2019-03-18 14:45:00,346.61,346.73,346.6,346.66,4285.0,319.5788,319.6894,319.5696,319.6249,4285.0
2019-03-18 14:50:00,346.66,346.66,346.53,346.6,1911.0,319.6249,319.6249,319.505,319.5696,1911.0
2019-03-18 14:55:00,346.61,346.63,346.44,346.53,2146.0,319.5788,319.5972,319.422,319.505,2146.0
2019-03-18 15:00:00,346.55,346.58,346.29,346.3,2864.0,319.5235,319.5511,319.2837,319.293,2864.0
2019-03-18 15:05:00,346.3,346.39,346.29,346.39,2136.0,319.293,319.3759,319.2837,319.3759,2136.0
2019-03-18 15:10:00,346.41,346.58,346.28,346.41,3072.0,319.3944,319.5511,319.2745,319.3944,3072.0
2019-03-18 15:15:00,346.37,346.7,346.37,346.69,2224.0,319.3575,319.6618,319.3575,319.6525,2224.0
2019-03-18 15:20:00,346.69,346.75,346.53,346.59,3945.0,319.6525,319.7079,319.505,319.5603,3945.0
2019-03-18 15:25:00,346.55,346.7,346.48,346.48,1996.0,319.5235,319.6618,319.4589,319.4589,1996.0
2019-03-18 15:30:00,346.55,346.89,346.52,346.82,5372.0,319.5235,319.8369,319.4958,319.7724,5372.0
2019-03-18 15:35:00,346.81,346.86,346.71,346.78,4882.0,319.7632,319.8093,319.671,319.7355,4882.0
2019-03-18 15:40:00,346.79,347.21,346.77,347.19,17050.0,319.7447,320.132,319.7263,320.1135,17050.0
2019-03-18 15:45:00,347.19,347.46,347.19,347.46,27781.0,320.1135,320.3625,320.1135,320.3625,27781.0
2019-03-18 15:50:00,347.42,347.43,347.23,347.29,15863.0,320.3256,320.3348,320.1504,320.2057,15863.0
2019-03-18 15:55:00,347.3,347.43,347.21,347.38,66973.0,320.215,320.3348,320.132,320.2887,66973.0
2019-03-19 09:30:00,348.79,348.97,348.51,348.52,16356.0,321.5888,321.7547,321.3306,321.3398,16356.0
2019-03-19 09:35:00,348.5,348.81,348.29,348.39,17818.0,321.3214,321.6072,321.1278,321.22,17818.0
2019-03-19 09:40:00,348.38,348.48,348.09,348.47,18068.0,321.2107,321.3029,320.9434,321.2937,18068.0
2019-03-19 09:45:00,348.69,348.7,348.29,348.58,10388.0,321.4966,321.5058,321.1278,321.3951,10388.0
2019-03-19 09:50:00,348.52,348.55,348.0,348.21,6550.0,321.3398,321.3675,320.8604,321.054,6550.0
2019-03-19 09:55:00,348.18,348.3,347.84,348.02,6531.0,321.0263,321.137,320.7129,320.8788,6531.0
2019-03-19 10:00:00,347.97,348.39,347.97,348.08,8120.0,320.8327,321.22,320.8327,320.9341,8120.0
2019-03-19 10:05:00,348.2,348.22,347.92,348.17,8070.0,321.0448,321.0632,320.7866,321.0171,8070.0
2019-03-19 10:10:00,348.17,348.17,347.94,347.98,5212.0,321.0171,321.0171,320.8051,320.8419,5212.0
2019-03-19 10:15:00,347.95,348.15,347.9,348.12,2265.0,320.8143,320.9987,320.7682,320.971,2265.0
2019-03-19 10:20:00,348.07,348.07,347.79,347.81,4250.0,320.9249,320.9249,320.6668,320.6852,4250.0
2019-03-19 10:25:00,347.74,347.74,347.35,347.42,4400.0,320.6207,320.6207,320.2611,320.3256,4400.0
2019-03-19 10:30:00,347.46,347.62,347.33,347.59,2900.0,320.3625,320.51,320.2426,320.4824,2900.0
2019-03-19 10:35:00,347.71,347.93,347.62,347.8,2320.0,320.593,320.7958,320.51,320.676,2320.0
2019-03-19 10:40:00,347.81,347.81,347.54,347.57,2263.0,320.6852,320.6852,320.4363,320.4639,2263.0
2019-03-19 10:45:00,347.36,347.52,347.36,347.52,1441.0,320.2703,320.4178,320.2703,320.4178,1441.0
2019-03-19 10:50:00,347.5,347.52,347.25,347.25,12503.0,320.3994,320.4178,320.1689,320.1689,12503.0
2019-03-19 10:55:00,347.23,347.25,346.93,346.93,5003.0,320.1504,320.1689,319.8738,319.8738,5003.0
2019-03-19 11:00:00,346.91,347.41,346.91,347.33,2950.0,319.8554,320.3164,319.8554,320.2426,2950.0
2019-03-19 11:05:00,347.32,347.33,347.16,347.23,17476.0,320.2334,320.2426,320.0859,320.1504,17476.0
2019-03-19 11:10:00,347.22,347.5,346.99,347.46,3595.0,320.1412,320.3994,319.9291,320.3625,3595.0
2019-03-19 11:15:00,347.23,347.28,347.13,347.13,500.0,320.1504,320.1965,320.0582,320.0582,500.0
2019-03-19 11:20:00,347.35,347.45,347.27,347.45,2122.0,320.2611,320.3533,320.1873,320.3533,2122.0
2019-03-19 11:25:00,347.5,347.59,347.39,347.4,1000.0,320.3994,320.4824,320.2979,320.3072,1000.0
2019-03-19 11:30:00,347.33,347.57,347.27,347.53,1431.0,320.2426,320.4639,320.1873,320.427,1431.0
2019-03-19 11:35:00,347.62,347.76,347.59,347.7,2286.0,320.51,320.6391,320.4824,320.5838,2286.0
2019-03-19 11:40:00,347.66,347.72,347.58,347.58,1150.0,320.5469,320.6022,320.4731,320.4731,1150.0
2019-03-19 11:45:00,347.5,348.01,347.5,348.0,706.0,320.3994,320.8696,320.3994,320.8604,706.0
2019-03-19 11:50:00,348.1,348.1,347.84,347.86,6912.0,320.9526,320.9526,320.7129,320.7313,6912.0
2019-03-19 11:55:00,347.84,348.27,347.84,348.21,13239.0,320.7129,321.1093,320.7129,321.054,13239.0
2019-03-19 12:00:00,348.32,348.51,348.32,348.35,8476.0,321.1554,321.3306,321.1554,321.1831,8476.0
2019-03-19 12:05:00,348.45,348.66,348.37,348.5,7227.0,321.2753,321.4689,321.2015,321.3214,7227.0
2019-03-19 12:10:00,348.55,348.75,348.51,348.71,9035.0,321.3675,321.5519,321.3306,321.515,9035.0
2019-03-19 12:15:00,348.73,348.73,348.6,348.69,12894.0,321.5334,321.5334,321.4136,321.4966,12894.0
2019-03-19 12:20:00,348.63,348.63,348.42,348.45,2850.0,321.4412,321.4412,321.2476,321.2753,2850.0
2019-03-19 12:25:00,348.51,348.63,348.44,348.45,12245.0,321.3306,321.4412,321.2661,321.2753,12245.0
2019-03-19 12:30:00,348.65,348.72,348.52,348.57,2523.0,321.4597,321.5242,321.3398,321.3859,2523.0
2019-03-19 12:35:00,348.55,348.55,348.3,348.3,3073.0,321.3675,321.3675,321.137,321.137,3073.0
2019-03-19 12:40:00,348.25,348.32,348.09,348.1,2214.0,321.0909,321.1554,320.9434,320.9526,2214.0
2019-03-19 12:45:00,348.03,348.07,346.85,346.85,28477.0,320.888,320.9249,319.8001,319.8001,28477.0
2019-03-19 12:50:00,346.86,347.07,346.62,346.73,14243.0,319.8093,320.0029,319.588,319.6894,14243.0
2019-03-19 12:55:00,346.63,347.48,346.63,347.45,10960.0,319.5972,320.3809,319.5972,320.3533,10960.0
2019-03-19 13:00:00,347.46,347.53,347.29,347.53,4531.0,320.3625,320.427,320.2057,320.427,4531.0
2019-03-19 13:05:00,347.61,347.61,347.36,347.36,2119.0,320.5008,320.5008,320.2703,320.2703,2119.0
2019-03-19 13:10:00,347.33,347.55,347.23,347.42,6856.0,320.2426,320.4455,320.1504,320.3256,6856.0
2019-03-19 13:15:00,347.49,347.49,347.48,347.48,200.0,320.3901,320.3901,320.3809,320.3809,200.0
2019-03-19 13:20:00,347.56,347.59,347.36,347.36,1300.0,320.4547,320.4824,320.2703,320.2703,1300.0
2019-03-19 13:25:00,347.37,347.41,347.26,347.36,3846.0,320.2795,320.3164,320.1781,320.2703,3846.0
2019-03-19 13:30:00,347.23,347.44,347.19,347.35,2446.0,320.1504,320.344,320.1135,320.2611,2446.0
2019-03-19 13:35:00,347.45,347.52,347.29,347.29,4014.0,320.3533,320.4178,320.2057,320.2057,4014.0
2019-03-19 13:40:00,347.35,347.35,347.14,347.24,5174.0,320.2611,320.2611,320.0674,320.1596,5174.0
2019-03-19 13:45:00,347.24,347.24,347.09,347.2,800.0,320.1596,320.1596,320.0213,320.1228,800.0
2019-03-19 13:50:00,347.21,347.22,347.04,347.1,700.0,320.132,320.1412,319.9752,320.0306,700.0
2019-03-19 13:55:00,347.04,347.15,346.9,346.9,7280.0,319.9752,320.0767,319.8462,319.8462,7280.0
2019-03-19 14:00:00,346.91,346.95,346.85,346.95,1668.0,319.8554,319.8923,319.8001,319.8923,1668.0
2019-03-19 14:05:00,346.98,347.09,346.7,346.8,1744.0,319.9199,320.0213,319.6618,319.754,1744.0
2019-03-19 14:10:00,346.76,346.76,346.45,346.61,2581.0,319.7171,319.7171,319.4313,319.5788,2581.0
2019-03-19 14:15:00,346.28,346.57,346.28,346.57,600.0,319.2745,319.5419,319.2745,319.5419,600.0
2019-03-19 14:20:00,346.58,346.67,346.48,346.48,8718.0,319.5511,319.6341,319.4589,319.4589,8718.0
2019-03-19 14:25:00,346.5,346.77,346.5,346.77,12700.0,319.4774,319.7263,319.4774,319.7263,12700.0
2019-03-19 14:30:00,346.79,346.8,346.63,346.63,2697.0,319.7447,319.754,319.5972,319.5972,2697.0
2019-03-19 14:35:00,346.72,346.86,346.72,346.75,6812.0,319.6802,319.8093,319.6802,319.7079,6812.0
2019-03-19 14:40:00,346.79,347.05,346.78,346.99,2319.0,319.7447,319.9845,319.7355,319.9291,2319.0
2019-03-19 14:45:00,346.97,346.97,346.75,346.75,3550.0,319.9107,319.9107,319.7079,319.7079,3550.0
2019-03-19 14:50:00,346.72,346.72,346.55,346.68,17137.0,319.6802,319.6802,319.5235,319.6433,17137.0
2019-03-19 14:55:00,346.69,346.71,346.33,346.33,5212.0,319.6525,319.671,319.3206,319.3206,5212.0
2019-03-19 15:00:00,346.52,346.52,346.23,346.41,3081.0,319.4958,319.4958,319.2284,319.3944,3081.0
2019-03-19 15:05:00,346.44,346.62,346.34,346.4,2967.0,319.422,319.588,319.3298,319.3852,2967.0
2019-03-19 15:10:00,346.37,346.37,346.0,346.01,1770.0,319.3575,319.3575,319.0164,319.0256,1770.0
2019-03-19 15:15:00,346.02,346.05,345.86,345.87,2398.0,319.0348,319.0625,318.8873,318.8965,2398.0
2019-03-19 15:20:00,345.81,345.81,345.45,345.45,1903.0,318.8412,318.8412,318.5092,318.5092,1903.0
2019-03-19 15:25:00,345.37,345.52,345.29,345.41,7920.0,318.4355,318.5738,318.3617,318.4724,7920.0
2019-03-19 15:30:00,345.33,345.67,345.25,345.56,11752.0,318.3986,318.7121,318.3248,318.6107,11752.0
2019-03-19 15:35:00,345.39,345.39,345.11,345.11,4100.0,318.4539,318.4539,318.1958,318.1958,4100.0
2019-03-19 15:40:00,345.02,345.03,344.74,344.82,8060.0,318.1128,318.122,317.8546,317.9284,8060.0
2019-03-19 15:45:00,344.84,345.37,344.84,345.32,13072.0,317.9468,318.4355,317.9468,318.3894,13072.0
2019-03-19 15:50:00,345.33,345.4,344.93,345.01,9960.0,318.3986,318.4631,318.0298,318.1036,9960.0
2019-03-19 15:55:00,344.96,345.64,344.96,345.55,95076.0,318.0575,318.6844,318.0575,318.6014,95076.0
2019-03-20 09:30:00,345.52,345.52,344.83,344.92,21924.0,318.5738,318.5738,317.9376,318.0206,21924.0
2019-03-20 09:35:00,344.94,345.15,344.7,344.7,11336.0,318.039,318.2326,317.8177,317.8177,11336.0
2019-03-20 09:40:00,344.71,344.95,344.71,344.75,3250.0,317.827,318.0482,317.827,317.8638,3250.0
2019-03-20 09:45:00,344.67,344.67,344.53,344.64,3600.0,317.7901,317.7901,317.661,317.7624,3600.0
2019-03-20 09:50:00,344.5,344.67,344.31,344.31,1366.0,317.6333,317.7901,317.4581,317.4581,1366.0
2019-03-20 09:55:00,344.09,344.19,343.75,343.87,23009.0,317.2553,317.3475,316.9418,317.0525,23009.0
2019-03-20 10:00:00,343.85,343.93,343.66,343.66,2549.0,317.034,317.1078,316.8588,316.8588,2549.0
2019-03-20 10:05:00,343.54,344.15,343.51,343.88,9049.0,316.7482,317.3106,316.7205,317.0617,9049.0
2019-03-20 10:10:00,343.78,343.78,343.36,343.38,8420.0,316.9695,316.9695,316.5822,316.6007,8420.0
2019-03-20 10:15:00,343.47,343.51,343.16,343.44,11383.0,316.6837,316.7205,316.3978,316.656,11383.0
2019-03-20 10:20:00,343.45,343.45,343.05,343.13,12200.0,316.6652,316.6652,316.2964,316.3702,12200.0
2019-03-20 10:25:00,343.22,343.39,343.11,343.16,9393.0,316.4532,316.6099,316.3517,316.3978,9393.0
2019-03-20 10:30:00,343.17,343.56,343.17,343.22,10591.0,316.4071,316.7666,316.4071,316.4532,10591.0
2019-03-20 10:35:00,343.22,343.34,342.9,343.03,9330.0,316.4532,316.5638,316.1581,316.278,9330.0
2019-03-20 10:40:00,343.13,343.15,342.88,343.01,7174.0,316.3702,316.3886,316.1397,316.2595,7174.0
2019-03-20 10:45:00,343.03,343.36,343.02,343.29,67796.0,316.278,316.5822,316.2688,316.5177,67796.0
2019-03-20 10:50:00,343.25,343.25,342.98,343.07,11285.0,316.4808,316.4808,316.2319,316.3149,11285.0
2019-03-20 10:55:00,342.98,343.26,342.95,343.14,15299.0,316.2319,316.49,316.2042,316.3794,15299.0
2019-03-20 11:00:00,343.24,343.47,343.22,343.22,31062.0,316.4716,316.6837,316.4532,316.4532,31062.0
2019-03-20 11:05:00,343.25,343.43,343.25,343.35,7022.0,316.4808,316.6468,316.4808,316.573,7022.0
2019-03-20 11:10:00,343.35,343.37,343.05,343.08,9714.0,316.573,316.5915,316.2964,316.3241,9714.0
2019-03-20 11:15:00,343.06,343.42,343.01,343.35,2817.0,316.3056,316.6376,316.2595,316.573,2817.0
2019-03-20 11:20:00,343.28,343.39,343.06,343.06,2350.0,316.5085,316.6099,316.3056,316.3056,2350.0
2019-03-20 11:25:00,343.14,343.19,342.9,342.93,2151.0,316.3794,316.4255,316.1581,316.1858,2151.0
2019-03-20 11:30:00,342.96,343.1,342.8,342.8,2994.0,316.2134,316.3425,316.0659,316.0659,2994.0
2019-03-20 11:35:00,342.71,342.79,342.71,342.73,1200.0,315.9829,316.0567,315.9829,316.0014,1200.0
2019-03-20 11:40:00,342.58,342.64,342.43,342.44,4255.0,315.8631,315.9184,315.7248,315.734,4255.0
2019-03-20 11:45:00,342.44,342.5,342.06,342.15,7955.0,315.734,315.7893,315.3836,315.4666,7955.0
2019-03-20 11:50:00,342.28,342.28,341.76,341.76,4933.0,315.5865,315.5865,315.107,315.107,4933.0
2019-03-20 11:55:00,341.84,341.84,341.18,341.38,21626.0,315.1808,315.1808,314.5723,314.7567,21626.0
2019-03-20 12:00:00,341.43,341.75,341.37,341.6,2100.0,314.8028,315.0978,314.7474,314.9595,2100.0
2019-03-20 12:05:00,341.68,342.01,341.68,341.94,2465.0,315.0333,315.3375,315.0333,315.273,2465.0
2019-03-20 12:10:00,341.88,341.99,341.66,341.76,4525.0,315.2177,315.3191,315.0148,315.107,4525.0
2019-03-20 12:15:00,341.8,341.96,341.8,341.87,4301.0,315.1439,315.2914,315.1439,315.2084,4301.0
2019-03-20 12:20:00,341.87,341.87,341.57,341.7,7232.0,315.2084,315.2084,314.9318,315.0517,7232.0
2019-03-20 12:25:00,341.78,342.1,341.78,341.92,4071.0,315.1255,315.4205,315.1255,315.2545,4071.0
2019-03-20 12:30:00,341.88,341.89,341.1,341.22,20909.0,315.2177,315.2269,314.4985,314.6091,20909.0
2019-03-20 12:35:00,341.08,341.63,341.02,341.53,10147.0,314.48,314.9872,314.4247,314.895,10147.0
2019-03-20 12:40:00,341.66,341.74,341.4,341.54,106966.0,315.0148,315.0886,314.7751,314.9042,106966.0
2019-03-20 12:45:00,341.55,341.79,341.41,341.64,4876.0,314.9134,315.1347,314.7843,314.9964,4876.0
2019-03-20 12:50:00,341.63,341.77,341.56,341.68,3955.0,314.9872,315.1162,314.9226,315.0333,3955.0
2019-03-20 12:55:00,341.7,342.05,341.7,342.05,6218.0,315.0517,315.3744,315.0517,315.3744,6218.0
2019-03-20 13:00:00,342.03,342.11,341.92,342.11,1700.0,315.356,315.4297,315.2545,315.4297,1700.0
2019-03-20 13:05:00,342.16,342.29,342.16,342.24,6830.0,315.4758,315.5957,315.4758,315.5496,6830.0
2019-03-20 13:10:00,342.24,342.48,342.24,342.42,15596.0,315.5496,315.7709,315.5496,315.7155,15596.0
2019-03-20 13:15:00,342.41,342.45,342.3,342.33,2915.0,315.7063,315.7432,315.6049,315.6326,2915.0
2019-03-20 13:20:00,342.36,342.41,342.23,342.37,2100.0,315.6602,315.7063,315.5404,315.6694,2100.0
2019-03-20 13:25:00,342.38,342.45,342.25,342.33,2005.0,315.6787,315.7432,315.5588,315.6326,2005.0
2019-03-20 13:30:00,342.26,342.51,342.26,342.46,7035.0,315.568,315.7985,315.568,315.7524,7035.0
2019-03-20 13:35:00,342.5,342.87,342.5,342.87,3598.0,315.7893,316.1305,315.7893,316.1305,3598.0
2019-03-20 13:40:00,342.82,342.86,342.65,342.65,1774.0,316.0844,316.1212,315.9276,315.9276,1774.0
2019-03-20 13:45:00,342.83,342.91,342.71,342.86,3217.0,316.0936,316.1673,315.9829,316.1212,3217.0
2019-03-20 13:50:00,342.84,343.1,342.73,343.1,2617.0,316.1028,316.3425,316.0014,316.3425,2617.0
2019-03-20 13:55:00,343.29,343.48,343.17,343.3,5125.0,316.5177,316.6929,316.4071,316.5269,5125.0
2019-03-20 14:00:00,343.71,344.77,343.33,344.75,14587.0,316.9049,317.8823,316.5546,317.8638,14587.0
2019-03-20 14:05:00,344.76,345.37,344.76,344.97,13409.0,317.8731,318.4355,317.8731,318.0667,13409.0
2019-03-20 14:10:00,345.12,345.44,344.96,345.14,11120.0,318.205,318.5,318.0575,318.2234,11120.0
2019-03-20 14:15:00,345.22,345.22,344.53,344.53,8581.0,318.2972,318.2972,317.661,317.661,8581.0
2019-03-20 14:20:00,344.72,344.96,344.44,344.73,23578.0,317.8362,318.0575,317.578,317.8454,23578.0
2019-03-20 14:25:00,344.84,345.29,344.8,345.29,7443.0,317.9468,318.3617,317.9099,318.3617,7443.0
2019-03-20 14:30:00,345.28,345.79,345.15,345.52,15785.0,318.3525,318.8227,318.2326,318.5738,15785.0
2019-03-20 14:35:00,345.53,345.87,345.4,345.86,4600.0,318.583,318.8965,318.4631,318.8873,4600.0
2019-03-20 14:40:00,345.9,346.03,345.4,345.84,14316.0,318.9241,319.044,318.4631,318.8688,14316.0
2019-03-20 14:45:00,345.74,346.37,345.74,346.1,8718.0,318.7766,319.3575,318.7766,319.1086,8718.0
2019-03-20 14:50:00,346.16,346.27,345.72,345.72,1467.0,319.1639,319.2653,318.7582,318.7582,1467.0
2019-03-20 14:55:00,345.55,345.68,345.33,345.6,3900.0,318.6014,318.7213,318.3986,318.6475,3900.0
2019-03-20 15:00:00,345.85,346.35,345.07,345.07,13399.0,318.878,319.3391,318.1589,318.1589,13399.0
2019-03-20 15:05:00,344.86,345.19,344.86,345.05,3800.0,317.9653,318.2695,317.9653,318.1404,3800.0
2019-03-20 15:10:00,345.16,345.16,344.77,344.78,1296.0,318.2419,318.2419,317.8823,317.8915,1296.0
2019-03-20 15:15:00,345.06,345.06,344.81,344.81,700.0,318.1497,318.1497,317.9192,317.9192,700.0
2019-03-20 15:20:00,344.85,345.0,344.59,344.59,7006.0,317.956,318.0943,317.7163,317.7163,7006.0
2019-03-20 15:25:00,344.68,344.69,344.29,344.41,9210.0,317.7993,317.8085,317.4397,317.5504,9210.0
2019-03-20 15:30:00,344.36,344.41,342.9,343.09,242591.0,317.5043,317.5504,316.1581,316.3333,242591.0
2019-03-20 15:35:00,343.05,343.38,342.99,343.06,35628.0,316.2964,316.6007,316.2411,316.3056,35628.0
2019-03-20 15:40:00,342.99,343.21,342.79,343.11,81610.0,316.2411,316.4439,316.0567,316.3517,81610.0
2019-03-20 15:45:00,343.09,343.63,343.09,343.13,26846.0,316.3333,316.8312,316.3333,316.3702,26846.0
2019-03-20 15:50:00,343.13,343.17,342.56,342.66,43096.0,316.3702,316.4071,315.8446,315.9368,43096.0
2019-03-20 15:55:00,342.62,343.08,342.43,342.6,91985.0,315.8999,316.3241,315.7248,315.8815,91985.0
2019-03-21 09:30:00,341.47,342.69,341.47,342.69,31936.0,314.8396,315.9645,314.8396,315.9645,31936.0
2019-03-21 09:35:00,342.69,343.42,342.5,343.14,45102.0,315.9645,316.6376,315.7893,316.3794,45102.0
2019-03-21 09:40:00,343.16,343.56,343.01,343.46,42511.0,316.3978,316.7666,316.2595,316.6744,42511.0
2019-03-21 09:45:00,343.49,343.97,343.46,343.92,31227.0,316.7021,317.1447,316.6744,317.0986,31227.0
2019-03-21 09:50:00,343.94,344.4,343.68,344.17,12517.0,317.117,317.5411,316.8773,317.3291,12517.0
2019-03-21 09:55:00,344.24,344.97,344.2,344.62,62498.0,317.3936,318.0667,317.3567,317.744,62498.0
2019-03-21 10:00:00,344.6,345.04,344.56,344.92,15597.0,317.7255,318.1312,317.6887,318.0206,15597.0
2019-03-21 10:05:00,344.98,345.24,344.96,345.04,6290.0,318.0759,318.3156,318.0575,318.1312,6290.0
2019-03-21 10:10:00,345.09,345.24,344.92,345.08,9699.0,318.1773,318.3156,318.0206,318.1681,9699.0
2019-03-21 10:15:00,345.06,345.06,344.75,344.78,9198.0,318.1497,318.1497,317.8638,317.8915,9198.0
2019-03-21 10:20:00,344.86,345.23,344.79,345.2,12935.0,317.9653,318.3064,317.9007,318.2787,12935.0
2019-03-21 10:25:00,345.25,345.58,345.24,345.4,6468.0,318.3248,318.6291,318.3156,318.4631,6468.0
2019-03-21 10:30:00,345.4,345.58,345.31,345.57,11499.0,318.4631,318.6291,318.3802,318.6199,11499.0
2019-03-21 10:35:00,345.57,345.67,345.33,345.63,5389.0,318.6199,318.7121,318.3986,318.6752,5389.0
2019-03-21 10:40:00,345.67,345.73,345.47,345.73,11700.0,318.7121,318.7674,318.5277,318.7674,11700.0
2019-03-21 10:45:00,345.77,345.95,345.5,345.69,18003.0,318.8043,318.9703,318.5553,318.7305,18003.0
2019-03-21 10:50:00,345.75,346.16,345.74,346.16,31125.0,318.7858,319.1639,318.7766,319.1639,31125.0
2019-03-21 10:55:00,346.2,346.24,345.95,346.19,19074.0,319.2008,319.2376,318.9703,319.1915,19074.0
2019-03-21 11:00:00,346.27,347.53,346.27,347.34,33773.0,319.2653,320.427,319.2653,320.2518,33773.0
2019-03-21 11:05:00,347.29,347.38,346.68,346.76,7923.0,320.2057,320.2887,319.6433,319.7171,7923.0
2019-03-21 11:10:00,346.83,346.93,346.6,346.75,6942.0,319.7816,319.8738,319.5696,319.7079,6942.0
2019-03-21 11:15:00,346.79,347.04,346.79,346.95,13314.0,319.7447,319.9752,319.7447,319.8923,13314.0
2019-03-21 11:20:00,347.06,347.45,347.02,347.45,10612.0,319.9937,320.3533,319.9568,320.3533,10612.0
2019-03-21 11:25:00,347.56,347.92,347.42,347.42,8971.0,320.4547,320.7866,320.3256,320.3256,8971.0
2019-03-21 11:30:00,347.18,347.69,346.98,347.5,15640.0,320.1043,320.5746,319.9199,320.3994,15640.0
2019-03-21 11:35:00,347.51,347.83,347.45,347.58,7243.0,320.4086,320.7036,320.3533,320.4731,7243.0
2019-03-21 11:40:00,347.57,348.16,347.57,347.89,17419.0,320.4639,321.0079,320.4639,320.759,17419.0
2019-03-21 11:45:00,347.86,348.15,347.86,348.0,4175.0,320.7313,320.9987,320.7313,320.8604,4175.0
2019-03-21 11:50:00,348.02,348.3,347.99,348.17,5820.0,320.8788,321.137,320.8512,321.0171,5820.0
2019-03-21 11:55:00,348.2,348.35,348.15,348.28,13914.0,321.0448,321.1831,320.9987,321.1185,13914.0
2019-03-21 12:00:00,348.26,348.26,347.81,347.81,15993.0,321.1001,321.1001,320.6852,320.6852,15993.0
2019-03-21 12:05:00,347.91,347.97,347.63,347.69,4480.0,320.7774,320.8327,320.5192,320.5746,4480.0
2019-03-21 12:10:00,347.79,347.94,347.79,347.9,8652.0,320.6668,320.8051,320.6668,320.7682,8652.0
2019-03-21 12:15:00,347.95,347.96,347.48,347.55,8200.0,320.8143,320.8235,320.3809,320.4455,8200.0
2019-03-21 12:20:00,347.54,347.69,347.51,347.58,3465.0,320.4363,320.5746,320.4086,320.4731,3465.0
2019-03-21 12:25:00,347.54,347.54,347.07,347.11,8664.0,320.4363,320.4363,320.0029,320.0398,8664.0
2019-03-21 12:30:00,347.14,347.2,346.88,346.97,11072.0,320.0674,320.1228,319.8277,319.9107,11072.0
2019-03-21 12:35:00,346.98,347.07,346.69,346.79,8424.0,319.9199,320.0029,319.6525,319.7447,8424.0
2019-03-21 12:40:00,346.76,347.22,346.75,347.08,4750.0,319.7171,320.1412,319.7079,320.0121,4750.0
2019-03-21 12:45:00,347.05,347.06,346.81,346.99,3510.0,319.9845,319.9937,319.7632,319.9291,3510.0
2019-03-21 12:50:00,346.95,347.06,346.67,346.69,4075.0,319.8923,319.9937,319.6341,319.6525,4075.0
2019-03-21 12:55:00,346.82,346.9,346.68,346.76,19781.0,319.7724,319.8462,319.6433,319.7171,19781.0
2019-03-21 13:00:00,346.77,347.23,346.77,347.21,2820.0,319.7263,320.1504,319.7263,320.132,2820.0
2019-03-21 13:05:00,347.28,347.49,347.26,347.47,6321.0,320.1965,320.3901,320.1781,320.3717,6321.0
2019-03-21 13:10:00,347.45,347.53,347.38,347.39,1984.0,320.3533,320.427,320.2887,320.2979,1984.0
2019-03-21 13:15:00,347.34,347.35,347.1,347.1,3905.0,320.2518,320.2611,320.0306,320.0306,3905.0
2019-03-21 13:20:00,346.97,347.16,346.96,347.08,3847.0,319.9107,320.0859,319.9015,320.0121,3847.0
2019-03-21 13:25:00,347.16,347.47,347.16,347.45,3845.0,320.0859,320.3717,320.0859,320.3533,3845.0
2019-03-21 13:30:00,347.46,347.51,347.22,347.22,5253.0,320.3625,320.4086,320.1412,320.1412,5253.0
2019-03-21 13:35:00,347.24,347.24,346.87,346.87,2600.0,320.1596,320.1596,319.8185,319.8185,2600.0
2019-03-21 13:40:00,347.06,347.32,346.95,346.95,2900.0,319.9937,320.2334,319.8923,319.8923,2900.0
2019-03-21 13:45:00,347.02,347.25,346.88,347.25,3300.0,319.9568,320.1689,319.8277,320.1689,3300.0
2019-03-21 13:50:00,347.28,347.46,347.18,347.42,5305.0,320.1965,320.3625,320.1043,320.3256,5305.0
2019-03-21 13:55:00,347.36,347.36,346.86,346.92,4486.0,320.2703,320.2703,319.8093,319.8646,4486.0
2019-03-21 14:00:00,347.01,347.39,347.01,347.39,9172.0,319.9476,320.2979,319.9476,320.2979,9172.0
2019-03-21 14:05:00,347.44,347.48,347.28,347.47,4758.0,320.344,320.3809,320.1965,320.3717,4758.0
2019-03-21 14:10:00,347.38,347.69,347.38,347.53,9750.0,320.2887,320.5746,320.2887,320.427,9750.0
2019-03-21 14:15:00,347.46,347.66,347.45,347.48,7820.0,320.3625,320.5469,320.3533,320.3809,7820.0
2019-03-21 14:20:00,347.53,347.66,347.45,347.64,3364.0,320.427,320.5469,320.3533,320.5285,3364.0
2019-03-21 14:25:00,347.53,347.66,347.45,347.62,2950.0,320.427,320.5469,320.3533,320.51,2950.0
2019-03-21 14:30:00,347.6,347.9,347.54,347.8,3392.0,320.4916,320.7682,320.4363,320.676,3392.0
2019-03-21 14:35:00,347.82,347.97,347.7,347.94,9470.0,320.6944,320.8327,320.5838,320.8051,9470.0
2019-03-21 14:40:00,348.0,348.21,347.91,348.18,16044.0,320.8604,321.054,320.7774,321.0263,16044.0
2019-03-21 14:45:00,348.24,348.32,348.13,348.18,11630.0,321.0817,321.1554,320.9802,321.0263,11630.0
2019-03-21 14:50:00,348.23,348.23,347.96,348.08,6095.0,321.0724,321.0724,320.8235,320.9341,6095.0
2019-03-21 14:55:00,347.98,348.0,347.49,347.5,4186.0,320.8419,320.8604,320.3901,320.3994,4186.0
2019-03-21 15:00:00,347.52,347.76,347.29,347.68,9772.0,320.4178,320.6391,320.2057,320.5653,9772.0
2019-03-21 15:05:00,347.7,347.96,347.69,347.7,14151.0,320.5838,320.8235,320.5746,320.5838,14151.0
2019-03-21 15:10:00,347.62,347.62,346.82,346.85,17986.0,320.51,320.51,319.7724,319.8001,17986.0
2019-03-21 15:15:00,346.99,347.06,346.79,347.06,8831.0,319.9291,319.9937,319.7447,319.9937,8831.0
2019-03-21 15:20:00,347.09,347.43,347.01,347.42,6766.0,320.0213,320.3348,319.9476,320.3256,6766.0
2019-03-21 15:25:00,347.42,347.49,347.15,347.15,12877.0,320.3256,320.3901,320.0767,320.0767,12877.0
2019-03-21 15:30:00,347.18,347.5,347.04,347.22,19590.0,320.1043,320.3994,319.9752,320.1412,19590.0
2019-03-21 15:35:00,347.25,347.5,347.03,347.34,16421.0,320.1689,320.3994,319.966,320.2518,16421.0
2019-03-21 15:40:00,347.27,347.71,347.25,347.66,14975.0,320.1873,320.593,320.1689,320.5469,14975.0
2019-03-21 15:45:00,347.67,347.67,347.2,347.23,19064.0,320.5561,320.5561,320.1228,320.1504,19064.0
2019-03-21 15:50:00,347.26,347.36,346.94,347.17,37833.0,320.1781,320.2703,319.883,320.0951,37833.0
2019-03-21 15:55:00,347.13,347.42,346.99,347.4,95279.0,320.0582,320.3256,319.9291,320.3072,95279.0
2019-03-22 09:30:00,345.35,345.78,345.28,345.33,14964.0,318.417,318.8135,318.3525,318.3986,14964.0
2019-03-22 09:35:00,345.34,345.47,344.97,345.14,29463.0,318.4078,318.5277,318.0667,318.2234,29463.0
2019-03-22 09:40:00,345.21,345.21,344.83,344.83,19121.0,318.288,318.288,317.9376,317.9376,19121.0
2019-03-22 09:45:00,344.77,344.92,343.86,343.95,20153.0,317.8823,318.0206,317.0432,317.1262,20153.0
2019-03-22 09:50:00,344.0,344.14,343.19,343.19,37325.0,317.1723,317.3014,316.4255,316.4255,37325.0
2019-03-22 09:55:00,343.11,343.25,342.83,342.87,31881.0,316.3517,316.4808,316.0936,316.1305,31881.0
2019-03-22 10:00:00,342.82,343.4,342.64,342.64,8366.0,316.0844,316.6191,315.9184,315.9184,8366.0
2019-03-22 10:05:00,342.57,343.3,342.57,343.26,12947.0,315.8538,316.5269,315.8538,316.49,12947.0
2019-03-22 10:10:00,343.21,343.34,342.93,343.01,8783.0,316.4439,316.5638,316.1858,316.2595,8783.0
2019-03-22 10:15:00,343.0,343.67,342.82,343.67,11575.0,316.2503,316.8681,316.0844,316.8681,11575.0
2019-03-22 10:20:00,343.56,343.68,342.87,342.87,24687.0,316.7666,316.8773,316.1305,316.1305,24687.0
2019-03-22 10:25:00,342.87,342.87,342.37,342.37,16160.0,316.1305,316.1305,315.6694,315.6694,16160.0
2019-03-22 10:30:00,342.47,342.91,342.47,342.82,19646.0,315.7616,316.1673,315.7616,316.0844,19646.0
2019-03-22 10:35:00,342.93,343.15,342.8,342.9,6326.0,316.1858,316.3886,316.0659,316.1581,6326.0
2019-03-22 10:40:00,342.92,342.94,342.4,342.94,16102.0,316.1766,316.195,315.6971,316.195,16102.0
2019-03-22 10:45:00,342.82,342.82,342.04,342.19,16521.0,316.0844,316.0844,315.3652,315.5035,16521.0
2019-03-22 10:50:00,342.01,342.08,341.67,342.02,22269.0,315.3375,315.4021,315.024,315.3467,22269.0
2019-03-22 10:55:00,342.07,342.37,341.38,341.43,16057.0,315.3928,315.6694,314.7567,314.8028,16057.0
2019-03-22 11:00:00,341.34,341.54,341.23,341.23,20440.0,314.7198,314.9042,314.6184,314.6184,20440.0
2019-03-22 11:05:00,341.25,341.31,340.9,340.9,36007.0,314.6368,314.6921,314.3141,314.3141,36007.0
2019-03-22 11:10:00,340.94,341.23,340.69,341.2,22277.0,314.351,314.6184,314.1205,314.5907,22277.0
2019-03-22 11:15:00,341.2,341.45,340.64,341.25,16198.0,314.5907,314.8212,314.0744,314.6368,16198.0
2019-03-22 11:20:00,341.16,341.19,340.59,340.65,10911.0,314.5538,314.5815,314.0283,314.0836,10911.0
2019-03-22 11:25:00,340.52,340.87,340.28,340.34,10466.0,313.9637,314.2864,313.7424,313.7978,10466.0
2019-03-22 11:30:00,340.28,340.67,340.12,340.26,16188.0,313.7424,314.102,313.5949,313.724,16188.0
2019-03-22 11:35:00,340.27,340.32,339.85,339.9,94991.0,313.7332,313.7793,313.346,313.3921,94991.0
2019-03-22 11:40:00,339.9,340.08,339.48,339.63,42914.0,313.3921,313.558,313.0048,313.1431,42914.0
2019-03-22 11:45:00,339.54,339.79,339.3,339.49,15346.0,313.0601,313.2907,312.8389,313.014,15346.0
2019-03-22 11:50:00,339.41,339.53,338.83,338.9,18128.0,312.9403,313.0509,312.4055,312.4701,18128.0
2019-03-22 11:55:00,338.92,339.1,338.37,338.37,23211.0,312.4885,312.6545,311.9814,311.9814,23211.0
2019-03-22 12:00:00,338.34,339.25,338.33,339.09,15380.0,311.9537,312.7928,311.9445,312.6452,15380.0
2019-03-22 12:05:00,339.02,339.13,338.69,338.83,13492.0,312.5807,312.6821,312.2764,312.4055,13492.0
2019-03-22 12:10:00,338.81,338.92,338.32,338.33,18447.0,312.3871,312.4885,311.9353,311.9445,18447.0
2019-03-22 12:15:00,338.31,338.99,338.3,338.61,17682.0,311.9261,312.553,311.9169,312.2027,17682.0
2019-03-22 12:20:00,338.6,339.07,338.39,338.68,77789.0,312.1935,312.6268,311.9998,312.2672,77789.0
2019-03-22 12:25:00,338.74,338.76,338.08,338.24,28155.0,312.3225,312.341,311.714,311.8615,28155.0
2019-03-22 12:30:00,338.21,338.69,338.08,338.52,12820.0,311.8339,312.2764,311.714,312.1197,12820.0
2019-03-22 12:35:00,338.53,338.53,338.1,338.22,11668.0,312.1289,312.1289,311.7325,311.8431,11668.0
2019-03-22 12:40:00,338.19,338.21,337.69,337.76,15531.0,311.8154,311.8339,311.3544,311.419,15531.0
2019-03-22 12:45:00,337.79,338.26,337.79,337.94,8553.0,311.4466,311.88,311.4466,311.5849,8553.0
2019-03-22 12:50:00,337.92,338.71,337.85,338.7,32018.0,311.5665,312.2949,311.5019,312.2857,32018.0
2019-03-22 12:55:00,338.64,338.73,338.29,338.73,11100.0,312.2303,312.3133,311.9076,312.3133,11100.0
2019-03-22 13:00:00,338.71,339.21,338.57,338.9,8133.0,312.2949,312.7559,312.1658,312.4701,8133.0
2019-03-22 13:05:00,338.83,339.3,338.74,339.3,8741.0,312.4055,312.8389,312.3225,312.8389,8741.0
2019-03-22 13:10:00,339.27,339.37,338.9,339.04,8036.0,312.8112,312.9034,312.4701,312.5991,8036.0
2019-03-22 13:15:00,339.09,339.23,338.88,339.04,8350.0,312.6452,312.7743,312.4516,312.5991,8350.0
2019-03-22 13:20:00,339.08,339.11,338.64,338.8,11002.0,312.636,312.6637,312.2303,312.3779,11002.0
2019-03-22 13:25:00,338.85,338.95,338.71,338.82,4700.0,312.424,312.5162,312.2949,312.3963,4700.0
2019-03-22 13:30:00,338.85,339.43,338.85,338.99,9779.0,312.424,312.9587,312.424,312.553,9779.0
2019-03-22 13:35:00,339.03,339.22,338.86,338.93,5223.0,312.5899,312.7651,312.4332,312.4977,5223.0
2019-03-22 13:40:00,338.96,339.3,338.96,339.3,7568.0,312.5254,312.8389,312.5254,312.8389,7568.0
2019-03-22 13:45:00,339.31,339.35,338.94,339.02,6871.0,312.8481,312.885,312.5069,312.5807,6871.0
2019-03-22 13:50:00,338.92,339.03,338.73,338.81,4042.0,312.4885,312.5899,312.3133,312.3871,4042.0
2019-03-22 13:55:00,338.82,338.82,338.38,338.48,3984.0,312.3963,312.3963,311.9906,312.0828,3984.0
2019-03-22 14:00:00,338.63,339.12,338.63,339.09,6375.0,312.2211,312.6729,312.2211,312.6452,6375.0
2019-03-22 14:05:00,339.16,339.33,339.09,339.28,7747.0,312.7098,312.8665,312.6452,312.8204,7747.0
2019-03-22 14:10:00,339.28,339.76,339.26,339.76,15268.0,312.8204,313.263,312.802,313.263,15268.0
2019-03-22 14:15:00,339.87,340.07,339.77,339.8,4536.0,313.3644,313.5488,313.2722,313.2999,4536.0
2019-03-22 14:20:00,339.91,340.06,339.78,339.97,2781.0,313.4013,313.5396,313.2814,313.4566,2781.0
2019-03-22 14:25:00,339.91,340.07,339.79,339.9,7750.0,313.4013,313.5488,313.2907,313.3921,7750.0
2019-03-22 14:30:00,339.82,339.89,339.34,339.34,3981.0,313.3183,313.3829,312.8757,312.8757,3981.0
2019-03-22 14:35:00,339.35,339.66,339.35,339.66,8099.0,312.885,313.1708,312.885,313.1708,8099.0
2019-03-22 14:40:00,339.55,340.04,339.54,339.77,3981.0,313.0694,313.5212,313.0601,313.2722,3981.0
2019-03-22 14:45:00,339.85,340.25,339.78,340.18,5716.0,313.346,313.7148,313.2814,313.6502,5716.0
2019-03-22 14:50:00,340.22,340.57,340.22,340.26,5939.0,313.6871,314.0098,313.6871,313.724,5939.0
2019-03-22 14:55:00,340.26,340.48,340.26,340.41,3920.0,313.724,313.9268,313.724,313.8623,3920.0
2019-03-22 15:00:00,340.45,340.74,339.94,339.94,9771.0,313.8992,314.1666,313.429,313.429,9771.0
2019-03-22 15:05:00,339.94,340.18,339.94,340.01,12296.0,313.429,313.6502,313.429,313.4935,12296.0
2019-03-22 15:10:00,340.03,340.03,339.52,339.63,6900.0,313.5119,313.5119,313.0417,313.1431,6900.0
2019-03-22 15:15:00,339.62,339.81,339.41,339.52,17770.0,313.1339,313.3091,312.9403,313.0417,17770.0
2019-03-22 15:20:00,339.54,339.86,339.54,339.82,10328.0,313.0601,313.3552,313.0601,313.3183,10328.0
2019-03-22 15:25:00,339.79,339.82,339.27,339.28,12383.0,313.2907,313.3183,312.8112,312.8204,12383.0
2019-03-22 15:30:00,339.18,339.28,338.65,338.65,15888.0,312.7282,312.8204,312.2396,312.2396,15888.0
2019-03-22 15:35:00,338.67,339.02,338.6,338.65,23103.0,312.258,312.5807,312.1935,312.2396,23103.0
2019-03-22 15:40:00,338.67,338.72,338.36,338.38,40447.0,312.258,312.3041,311.9722,311.9906,40447.0
2019-03-22 15:45:00,338.37,338.99,338.37,338.74,35246.0,311.9814,312.553,311.9814,312.3225,35246.0
2019-03-22 15:50:00,338.71,338.71,337.87,338.02,114448.0,312.2949,312.2949,311.5204,311.6587,114448.0
2019-03-22 15:55:00,338.02,338.12,337.34,337.35,138008.0,311.6587,311.7509,311.0317,311.0409,138008.0
2019-03-25 09:30:00,337.29,337.33,336.71,337.33,55651.0,310.9856,311.0225,310.4509,311.0225,55651.0
2019-03-25 09:35:00,337.37,338.08,337.35,337.93,66106.0,311.0594,311.714,311.0409,311.5757,66106.0
2019-03-25 09:40:00,337.88,337.88,336.82,336.82,48526.0,311.5296,311.5296,310.5523,310.5523,48526.0
2019-03-25 09:45:00,336.77,336.77,335.93,336.01,52655.0,310.5062,310.5062,309.7317,309.8054,52655.0
2019-03-25 09:50:00,336.05,336.7,336.04,336.24,17647.0,309.8423,310.4416,309.8331,310.0175,17647.0
2019-03-25 09:55:00,336.28,336.4,335.94,335.94,20507.0,310.0544,310.165,309.7409,309.7409,20507.0
2019-03-25 10:00:00,336.11,336.13,335.48,335.57,13064.0,309.8976,309.9161,309.3168,309.3998,13064.0
2019-03-25 10:05:00,335.61,336.04,335.57,335.78,17349.0,309.4366,309.8331,309.3998,309.5934,17349.0
2019-03-25 10:10:00,335.66,335.66,335.14,335.28,21128.0,309.4827,309.4827,309.0033,309.1324,21128.0
2019-03-25 10:15:00,335.19,335.71,335.19,335.44,17736.0,309.0494,309.5288,309.0494,309.2799,17736.0
2019-03-25 10:20:00,335.43,335.68,335.18,335.66,13310.0,309.2707,309.5012,309.0402,309.4827,13310.0
2019-03-25 10:25:00,335.59,336.42,335.59,336.32,14006.0,309.4182,310.1835,309.4182,310.0913,14006.0
2019-03-25 10:30:00,336.29,336.99,336.23,336.5,31561.0,310.0636,310.709,310.0083,310.2572,31561.0
2019-03-25 10:35:00,336.48,336.79,336.37,336.45,7350.0,310.2388,310.5246,310.1374,310.2111,7350.0
2019-03-25 10:40:00,336.39,336.79,336.36,336.65,15949.0,310.1558,310.5246,310.1281,310.3955,15949.0
2019-03-25 10:45:00,336.63,337.0,336.42,337.0,6448.0,310.3771,310.7182,310.1835,310.7182,6448.0
2019-03-25 10:50:00,337.05,337.88,337.05,337.72,8128.0,310.7643,311.5296,310.7643,311.3821,8128.0
2019-03-25 10:55:00,337.82,338.07,337.4,337.6,6184.0,311.4743,311.7048,311.087,311.2714,6184.0
2019-03-25 11:00:00,337.64,337.82,337.49,337.6,3200.0,311.3083,311.4743,311.17,311.2714,3200.0
2019-03-25 11:05:00,337.94,338.32,337.84,338.09,2950.0,311.5849,311.9353,311.4927,311.7232,2950.0
2019-03-25 11:10:00,338.18,338.72,337.95,338.57,7559.0,311.8062,312.3041,311.5941,312.1658,7559.0
2019-03-25 11:15:00,338.53,339.13,338.46,339.12,4273.0,312.1289,312.6821,312.0644,312.6729,4273.0
2019-03-25 11:20:00,339.15,339.51,339.07,339.27,20392.0,312.7006,313.0325,312.6268,312.8112,20392.0
2019-03-25 11:25:00,339.32,339.97,339.32,339.87,13584.0,312.8573,313.4566,312.8573,313.3644,13584.0
2019-03-25 11:30:00,339.94,339.94,339.11,339.19,5415.0,313.429,313.429,312.6637,312.7374,5415.0
2019-03-25 11:35:00,339.11,339.19,338.82,338.94,9300.0,312.6637,312.7374,312.3963,312.5069,9300.0
2019-03-25 11:40:00,338.94,338.94,338.27,338.42,8367.0,312.5069,312.5069,311.8892,312.0275,8367.0
2019-03-25 11:45:00,338.41,338.62,338.01,338.01,3180.0,312.0183,312.2119,311.6495,311.6495,3180.0
2019-03-25 11:50:00,337.98,338.3,337.88,338.25,5401.0,311.6218,311.9169,311.5296,311.8708,5401.0
2019-03-25 11:55:00,338.3,338.47,337.9,337.91,6900.0,311.9169,312.0736,311.548,311.5573,6900.0
2019-03-25 12:00:00,337.95,338.47,337.79,338.47,13309.0,311.5941,312.0736,311.4466,312.0736,13309.0
2019-03-25 12:05:00,338.43,338.57,338.29,338.3,7850.0,312.0367,312.1658,311.9076,311.9169,7850.0
2019-03-25 12:10:00,338.19,338.5,338.08,338.15,7749.0,311.8154,312.1013,311.714,311.7786,7749.0
2019-03-25 12:15:00,338.01,338.39,337.96,338.35,15598.0,311.6495,311.9998,311.6034,311.963,15598.0
2019-03-25 12:20:00,338.41,338.49,338.28,338.41,6853.0,312.0183,312.092,311.8984,312.0183,6853.0
2019-03-25 12:25:00,338.4,338.52,338.12,338.17,12281.0,312.0091,312.1197,311.7509,311.797,12281.0
2019-03-25 12:30:00,338.12,338.16,337.67,337.71,7446.0,311.7509,311.7878,311.336,311.3729,7446.0
2019-03-25 12:35:00,337.68,337.69,337.25,337.35,13254.0,311.3452,311.3544,310.9487,311.0409,13254.0
2019-03-25 12:40:00,337.29,337.41,337.03,337.14,6150.0,310.9856,311.0963,310.7459,310.8473,6150.0
2019-03-25 12:45:00,337.12,337.4,337.07,337.31,12053.0,310.8289,311.087,310.7828,311.0041,12053.0
2019-03-25 12:50:00,337.43,337.75,337.4,337.75,13090.0,311.1147,311.4097,311.087,311.4097,13090.0
2019-03-25 12:55:00,337.72,338.33,337.69,338.33,10731.0,311.3821,311.9445,311.3544,311.9445,10731.0
2019-03-25 13:00:00,338.41,338.43,337.78,337.87,6200.0,312.0183,312.0367,311.4374,311.5204,6200.0
2019-03-25 13:05:00,337.83,338.09,337.7,337.99,8275.0,311.4835,311.7232,311.3636,311.631,8275.0
2019-03-25 13:10:00,337.95,338.66,337.83,338.49,6100.0,311.5941,312.2488,311.4835,312.092,6100.0
2019-03-25 13:15:00,338.43,338.44,338.03,338.21,9850.0,312.0367,312.0459,311.6679,311.8339,9850.0
2019-03-25 13:20:00,338.18,338.33,337.88,338.13,6761.0,311.8062,311.9445,311.5296,311.7601,6761.0
2019-03-25 13:25:00,338.21,338.33,337.94,338.12,8182.0,311.8339,311.9445,311.5849,311.7509,8182.0
2019-03-25 13:30:00,338.02,338.15,337.87,338.13,7455.0,311.6587,311.7786,311.5204,311.7601,7455.0
2019-03-25 13:35:00,338.12,338.43,338.12,338.26,6849.0,311.7509,312.0367,311.7509,311.88,6849.0
2019-03-25 13:40:00,338.26,338.35,337.88,337.94,6076.0,311.88,311.963,311.5296,311.5849,6076.0
2019-03-25 13:45:00,337.89,337.9,337.34,337.5,13418.0,311.5388,311.548,311.0317,311.1792,13418.0
2019-03-25 13:50:00,337.46,337.63,337.21,337.21,8330.0,311.1424,311.2991,310.9119,310.9119,8330.0
2019-03-25 13:55:00,337.12,337.33,337.1,337.17,7075.0,310.8289,311.0225,310.8104,310.875,7075.0
2019-03-25 14:00:00,337.17,337.39,337.17,337.23,10892.0,310.875,311.0778,310.875,310.9303,10892.0
2019-03-25 14:05:00,337.18,337.19,336.87,336.95,11674.0,310.8842,310.8934,310.5984,310.6721,11674.0
2019-03-25 14:10:00,336.95,337.22,336.95,337.14,14689.0,310.6721,310.9211,310.6721,310.8473,14689.0
2019-03-25 14:15:00,337.17,337.31,336.81,336.85,7915.0,310.875,311.0041,310.5431,310.5799,7915.0
2019-03-25 14:20:00,336.78,336.87,336.53,336.59,9792.0,310.5154,310.5984,310.2849,310.3402,9792.0
2019-03-25 14:25:00,336.54,336.96,336.54,336.88,11109.0,310.2941,310.6814,310.2941,310.6076,11109.0
2019-03-25 14:30:00,336.89,337.47,336.89,337.47,9657.0,310.6168,311.1516,310.6168,311.1516,9657.0
2019-03-25 14:35:00,337.49,337.5,337.28,337.38,9369.0,311.17,311.1792,310.9764,311.0686,9369.0
2019-03-25 14:40:00,337.36,338.06,337.3,337.99,13920.0,311.0502,311.6956,310.9948,311.631,13920.0
2019-03-25 14:45:00,337.95,338.02,337.77,337.93,9231.0,311.5941,311.6587,311.4282,311.5757,9231.0
2019-03-25 14:50:00,337.9,337.99,337.67,337.76,8450.0,311.548,311.631,311.336,311.419,8450.0
2019-03-25 14:55:00,337.8,338.2,337.75,338.07,18591.0,311.4558,311.8247,311.4097,311.7048,18591.0
2019-03-25 15:00:00,338.14,338.47,337.82,337.88,8551.0,311.7693,312.0736,311.4743,311.5296,8551.0
2019-03-25 15:05:00,337.99,338.16,337.96,338.11,4700.0,311.631,311.7878,311.6034,311.7417,4700.0
2019-03-25 15:10:00,338.12,338.65,338.12,338.51,10589.0,311.7509,312.2396,311.7509,312.1105,10589.0
2019-03-25 15:15:00,338.53,338.57,338.17,338.19,7941.0,312.1289,312.1658,311.797,311.8154,7941.0
2019-03-25 15:20:00,338.22,338.73,338.1,338.62,6971.0,311.8431,312.3133,311.7325,312.2119,6971.0
2019-03-25 15:25:00,338.58,338.83,338.46,338.5,10772.0,312.175,312.4055,312.0644,312.1013,10772.0
2019-03-25 15:30:00,338.45,338.56,338.19,338.22,16363.0,312.0552,312.1566,311.8154,311.8431,16363.0
2019-03-25 15:35:00,338.21,338.5,338.1,338.1,7117.0,311.8339,312.1013,311.7325,311.7325,7117.0
2019-03-25 15:40:00,338.09,338.43,338.05,338.42,8262.0,311.7232,312.0367,311.6864,312.0275,8262.0
2019-03-25 15:45:00,338.39,338.62,337.84,337.9,21659.0,311.9998,312.2119,311.4927,311.548,21659.0
2019-03-25 15:50:00,337.92,338.2,337.9,338.06,18131.0,311.5665,311.8247,311.548,311.6956,18131.0
2019-03-25 15:55:00,338.06,338.37,337.82,338.09,59541.0,311.6956,311.9814,311.4743,311.7232,59541.0
2019-03-26 09:30:00,340.33,341.61,340.28,341.22,30225.0,313.7885,314.9687,313.7424,314.6091,30225.0
2019-03-26 09:35:00,341.2,341.7,341.09,341.64,11934.0,314.5907,315.0517,314.4893,314.9964,11934.0
2019-03-26 09:40:00,341.7,341.92,341.48,341.88,30788.0,315.0517,315.2545,314.8489,315.2177,30788.0
2019-03-26 09:45:00,341.95,342.02,341.06,341.14,38760.0,315.2822,315.3467,314.4616,314.5354,38760.0
2019-03-26 09:50:00,341.09,341.25,340.58,341.25,19994.0,314.4893,314.6368,314.019,314.6368,19994.0
2019-03-26 09:55:00,341.18,341.63,341.14,341.63,6948.0,314.5723,314.9872,314.5354,314.9872,6948.0
2019-03-26 10:00:00,341.63,341.63,341.15,341.18,7546.0,314.9872,314.9872,314.5446,314.5723,7546.0
2019-03-26 10:05:00,341.22,341.28,340.84,341.08,19281.0,314.6091,314.6645,314.2588,314.48,19281.0
2019-03-26 10:10:00,341.11,341.48,340.9,341.33,22567.0,314.5077,314.8489,314.3141,314.7106,22567.0
2019-03-26 10:15:00,341.4,341.42,341.08,341.32,24556.0,314.7751,314.7935,314.48,314.7013,24556.0
2019-03-26 10:20:00,341.38,341.39,340.92,341.08,25284.0,314.7567,314.7659,314.3325,314.48,25284.0
2019-03-26 10:25:00,341.09,341.46,341.09,341.44,2938.0,314.4893,314.8304,314.4893,314.812,2938.0
2019-03-26 10:30:00,341.33,341.33,340.91,341.06,3600.0,314.7106,314.7106,314.3233,314.4616,3600.0
2019-03-26 10:35:00,340.91,341.35,340.85,341.35,4807.0,314.3233,314.729,314.268,314.729,4807.0
2019-03-26 10:40:00,341.27,341.42,341.21,341.28,2314.0,314.6552,314.7935,314.5999,314.6645,2314.0
2019-03-26 10:45:00,341.3,342.41,341.3,342.41,10946.0,314.6829,315.7063,314.6829,315.7063,10946.0
2019-03-26 10:50:00,342.44,343.01,342.43,342.83,20515.0,315.734,316.2595,315.7248,316.0936,20515.0
2019-03-26 10:55:00,342.91,343.0,342.57,342.7,4873.0,316.1673,316.2503,315.8538,315.9737,4873.0
2019-03-26 11:00:00,342.67,342.79,342.43,342.65,8590.0,315.946,316.0567,315.7248,315.9276,8590.0
2019-03-26 11:05:00,342.65,342.65,341.99,342.0,7052.0,315.9276,315.9276,315.3191,315.3283,7052.0
2019-03-26 11:10:00,341.93,341.93,341.58,341.66,7088.0,315.2638,315.2638,314.9411,315.0148,7088.0
2019-03-26 11:15:00,341.56,341.95,341.34,341.37,14107.0,314.9226,315.2822,314.7198,314.7474,14107.0
2019-03-26 11:20:00,341.49,341.63,341.13,341.35,2308.0,314.8581,314.9872,314.5261,314.729,2308.0
2019-03-26 11:25:00,341.36,341.59,341.36,341.52,4223.0,314.7382,314.9503,314.7382,314.8857,4223.0
2019-03-26 11:30:00,341.49,341.54,340.98,341.28,6717.0,314.8581,314.9042,314.3878,314.6645,6717.0
2019-03-26 11:35:00,341.17,341.64,341.05,341.57,2906.0,314.563,314.9964,314.4524,314.9318,2906.0
2019-03-26 11:40:00,341.54,341.77,341.54,341.57,5485.0,314.9042,315.1162,314.9042,314.9318,5485.0
2019-03-26 11:45:00,341.42,341.42,340.8,341.06,6833.0,314.7935,314.7935,314.2219,314.4616,6833.0
2019-03-26 11:50:00,341.04,341.04,340.5,340.57,3896.0,314.4432,314.4432,313.9453,314.0098,3896.0
2019-03-26 11:55:00,340.63,340.84,340.54,340.74,7162.0,314.0651,314.2588,313.9822,314.1666,7162.0
2019-03-26 12:00:00,340.84,341.09,340.78,340.9,1300.0,314.2588,314.4893,314.2034,314.3141,1300.0
2019-03-26 12:05:00,341.05,341.05,340.58,340.71,8730.0,314.4524,314.4524,314.019,314.1389,8730.0
2019-03-26 12:10:00,340.63,340.77,340.55,340.71,1200.0,314.0651,314.1942,313.9914,314.1389,1200.0
2019-03-26 12:15:00,340.68,340.86,340.64,340.81,1986.0,314.1112,314.2772,314.0744,314.2311,1986.0
2019-03-26 12:20:00,340.74,340.74,339.98,339.98,1953.0,314.1666,314.1666,313.4658,313.4658,1953.0
2019-03-26 12:25:00,340.03,340.2,339.94,340.18,3547.0,313.5119,313.6687,313.429,313.6502,3547.0
2019-03-26 12:30:00,340.1,340.32,340.06,340.07,2010.0,313.5765,313.7793,313.5396,313.5488,2010.0
2019-03-26 12:35:00,340.04,340.26,340.0,340.0,916.0,313.5212,313.724,313.4843,313.4843,916.0
2019-03-26 12:40:00,339.81,339.9,339.69,339.79,8851.0,313.3091,313.3921,313.1985,313.2907,8851.0
2019-03-26 12:45:00,339.8,339.8,339.41,339.45,14122.0,313.2999,313.2999,312.9403,312.9772,14122.0
2019-03-26 12:50:00,339.45,339.77,339.45,339.77,9039.0,312.9772,313.2722,312.9772,313.2722,9039.0
2019-03-26 12:55:00,339.78,339.88,339.26,339.43,9349.0,313.2814,313.3736,312.802,312.9587,9349.0
2019-03-26 13:00:00,339.42,339.84,339.39,339.76,13254.0,312.9495,313.3368,312.9218,313.263,13254.0
2019-03-26 13:05:00,339.66,339.8,339.6,339.8,2064.0,313.1708,313.2999,313.1155,313.2999,2064.0
2019-03-26 13:10:00,339.83,340.09,339.83,340.09,2325.0,313.3275,313.5673,313.3275,313.5673,2325.0
2019-03-26 13:15:00,340.09,340.31,340.05,340.31,4337.0,313.5673,313.7701,313.5304,313.7701,4337.0
2019-03-26 13:20:00,340.18,340.23,340.1,340.14,3621.0,313.6502,313.6963,313.5765,313.6134,3621.0
2019-03-26 13:25:00,340.07,340.07,339.94,339.94,3075.0,313.5488,313.5488,313.429,313.429,3075.0
2019-03-26 13:30:00,339.89,339.89,339.67,339.67,300.0,313.3829,313.3829,313.18,313.18,300.0
2019-03-26 13:35:00,339.49,339.49,339.34,339.37,320.0,313.014,313.014,312.8757,312.9034,320.0
2019-03-26 13:40:00,339.39,339.51,339.35,339.36,3275.0,312.9218,313.0325,312.885,312.8942,3275.0
2019-03-26 13:45:00,339.42,339.58,339.42,339.58,500.0,312.9495,313.097,312.9495,313.097,500.0
2019-03-26 13:50:00,339.58,339.59,339.41,339.41,2592.0,313.097,313.1063,312.9403,312.9403,2592.0
2019-03-26 13:55:00,339.3,339.3,339.1,339.19,3908.0,312.8389,312.8389,312.6545,312.7374,3908.0
2019-03-26 14:00:00,339.23,339.23,339.07,339.11,2580.0,312.7743,312.7743,312.6268,312.6637,2580.0
2019-03-26 14:05:00,339.11,339.44,339.11,339.28,1600.0,312.6637,312.9679,312.6637,312.8204,1600.0
2019-03-26 14:10:00,339.17,339.24,339.07,339.2,6351.0,312.719,312.7835,312.6268,312.7467,6351.0
2019-03-26 14:15:00,339.26,339.6,339.26,339.6,2768.0,312.802,313.1155,312.802,313.1155,2768.0
2019-03-26 14:20:00,339.56,339.65,339.38,339.65,2525.0,313.0786,313.1616,312.9126,313.1616,2525.0
2019-03-26 14:25:00,339.64,339.7,339.42,339.49,3271.0,313.1524,313.2077,312.9495,313.014,3271.0
2019-03-26 14:30:00,339.41,339.46,339.13,339.31,2582.0,312.9403,312.9864,312.6821,312.8481,2582.0
2019-03-26 14:35:00,339.36,339.69,339.35,339.66,1100.0,312.8942,313.1985,312.885,313.1708,1100.0
2019-03-26 14:40:00,339.81,340.06,339.77,340.06,3385.0,313.3091,313.5396,313.2722,313.5396,3385.0
2019-03-26 14:45:00,340.0,340.26,340.0,340.18,1372.0,313.4843,313.724,313.4843,313.6502,1372.0
2019-03-26 14:50:00,340.11,340.21,339.88,339.88,4435.0,313.5857,313.6779,313.3736,313.3736,4435.0
2019-03-26 14:55:00,339.82,340.6,339.81,340.6,2411.0,313.3183,314.0375,313.3091,314.0375,2411.0
2019-03-26 15:00:00,340.62,341.03,340.62,340.87,2461.0,314.0559,314.4339,314.0559,314.2864,2461.0
2019-03-26 15:05:00,340.72,340.88,340.63,340.75,2500.0,314.1481,314.2956,314.0651,314.1758,2500.0
2019-03-26 15:10:00,340.68,340.8,340.57,340.58,2348.0,314.1112,314.2219,314.0098,314.019,2348.0
2019-03-26 15:15:00,340.63,340.7,340.37,340.37,2400.0,314.0651,314.1297,313.8254,313.8254,2400.0
2019-03-26 15:20:00,340.25,340.56,340.25,340.45,3450.0,313.7148,314.0006,313.7148,313.8992,3450.0
2019-03-26 15:25:00,340.21,340.49,340.21,340.39,2400.0,313.6779,313.9361,313.6779,313.8439,2400.0
2019-03-26 15:30:00,340.17,340.46,340.07,340.44,11215.0,313.641,313.9084,313.5488,313.89,11215.0
2019-03-26 15:35:00,340.44,340.67,340.4,340.49,10180.0,313.89,314.102,313.8531,313.9361,10180.0
2019-03-26 15:40:00,340.5,340.56,340.31,340.35,3380.0,313.9453,314.0006,313.7701,313.807,3380.0
2019-03-26 15:45:00,340.33,340.75,340.26,340.63,3920.0,313.7885,314.1758,313.724,314.0651,3920.0
2019-03-26 15:50:00,340.66,340.99,340.6,340.95,12373.0,314.0928,314.3971,314.0375,314.3602,12373.0
2019-03-26 15:55:00,340.98,341.59,340.97,341.48,55140.0,314.3878,314.9503,314.3786,314.8489,55140.0
2019-03-27 09:30:00,341.25,342.66,341.25,342.55,19657.0,314.6368,315.9368,314.6368,315.8354,19657.0
2019-03-27 09:35:00,342.51,342.74,342.21,342.31,49295.0,315.7985,316.0106,315.5219,315.6141,49295.0
2019-03-27 09:40:00,342.4,342.81,341.88,341.97,24133.0,315.6971,316.0751,315.2177,315.3006,24133.0
2019-03-27 09:45:00,342.01,342.12,341.59,341.78,19213.0,315.3375,315.4389,314.9503,315.1255,19213.0
2019-03-27 09:50:00,341.76,342.31,341.71,341.81,10414.0,315.107,315.6141,315.0609,315.1531,10414.0
2019-03-27 09:55:00,341.76,341.79,341.2,341.38,20901.0,315.107,315.1347,314.5907,314.7567,20901.0
2019-03-27 10:00:00,341.31,341.53,341.0,341.34,6587.0,314.6921,314.895,314.4063,314.7198,6587.0
2019-03-27 10:05:00,341.26,341.44,341.14,341.38,4550.0,314.646,314.812,314.5354,314.7567,4550.0
2019-03-27 10:10:00,341.42,341.82,341.32,341.74,10273.0,314.7935,315.1623,314.7013,315.0886,10273.0
2019-03-27 10:15:00,341.72,342.03,341.53,342.03,11776.0,315.0701,315.356,314.895,315.356,11776.0
2019-03-27 10:20:00,342.08,342.34,341.84,342.27,9155.0,315.4021,315.6418,315.1808,315.5772,9155.0
2019-03-27 10:25:00,342.34,342.4,341.78,341.92,13582.0,315.6418,315.6971,315.1255,315.2545,13582.0
2019-03-27 10:30:00,341.9,342.17,341.68,341.71,12611.0,315.2361,315.485,315.0333,315.0609,12611.0
2019-03-27 10:35:00,341.81,341.98,341.36,341.41,13998.0,315.1531,315.3099,314.7382,314.7843,13998.0
2019-03-27 10:40:00,341.34,341.44,340.75,340.89,20228.0,314.7198,314.812,314.1758,314.3049,20228.0
2019-03-27 10:45:00,340.88,340.95,340.54,340.81,10948.0,314.2956,314.3602,313.9822,314.2311,10948.0
2019-03-27 10:50:00,340.59,340.78,340.39,340.51,33602.0,314.0283,314.2034,313.8439,313.9545,33602.0
2019-03-27 10:55:00,340.5,340.81,340.37,340.77,13984.0,313.9453,314.2311,313.8254,314.1942,13984.0
2019-03-27 11:00:00,340.7,340.96,340.32,340.32,7637.0,314.1297,314.3694,313.7793,313.7793,7637.0
2019-03-27 11:05:00,340.18,340.76,340.13,340.67,26972.0,313.6502,314.185,313.6041,314.102,26972.0
2019-03-27 11:10:00,340.61,340.74,340.08,340.08,10060.0,314.0467,314.1666,313.558,313.558,10060.0
2019-03-27 11:15:00,340.03,340.08,339.7,339.88,7086.0,313.5119,313.558,313.2077,313.3736,7086.0
2019-03-27 11:20:00,339.89,340.08,339.82,339.94,4978.0,313.3829,313.558,313.3183,313.429,4978.0
2019-03-27 11:25:00,339.97,340.11,339.31,339.31,5475.0,313.4566,313.5857,312.8481,312.8481,5475.0
2019-03-27 11:30:00,339.24,339.56,338.74,338.83,20548.0,312.7835,313.0786,312.3225,312.4055,20548.0
2019-03-27 11:35:00,338.77,339.0,338.56,339.0,23758.0,312.3502,312.5623,312.1566,312.5623,23758.0
2019-03-27 11:40:00,338.94,339.15,338.37,338.38,17003.0,312.5069,312.7006,311.9814,311.9906,17003.0
2019-03-27 11:45:00,338.43,338.59,338.23,338.44,14696.0,312.0367,312.1842,311.8523,312.0459,14696.0
2019-03-27 11:50:00,338.42,338.76,338.33,338.59,17339.0,312.0275,312.341,311.9445,312.1842,17339.0
2019-03-27 11:55:00,338.43,339.17,338.4,339.1,10763.0,312.0367,312.719,312.0091,312.6545,10763.0
2019-03-27 12:00:00,338.99,339.59,338.77,339.59,9420.0,312.553,313.1063,312.3502,313.1063,9420.0
2019-03-27 12:05:00,339.54,339.82,339.53,339.58,11965.0,313.0601,313.3183,313.0509,313.097,11965.0
2019-03-27 12:10:00,339.66,340.1,339.52,339.57,20281.0,313.1708,313.5765,313.0417,313.0878,20281.0
2019-03-27 12:15:00,339.52,339.93,339.52,339.91,4512.0,313.0417,313.4197,313.0417,313.4013,4512.0
2019-03-27 12:20:00,339.89,340.32,339.82,340.21,22452.0,313.3829,313.7793,313.3183,313.6779,22452.0
2019-03-27 12:25:00,340.24,340.52,340.07,340.41,8247.0,313.7056,313.9637,313.5488,313.8623,8247.0
2019-03-27 12:30:00,340.37,340.64,340.31,340.41,5912.0,313.8254,314.0744,313.7701,313.8623,5912.0
2019-03-27 12:35:00,340.48,340.78,340.31,340.68,8816.0,313.9268,314.2034,313.7701,314.1112,8816.0
2019-03-27 12:40:00,340.68,340.79,340.47,340.79,4300.0,314.1112,314.2127,313.9176,314.2127,4300.0
2019-03-27 12:45:00,340.94,341.01,340.63,340.81,5462.0,314.351,314.4155,314.0651,314.2311,5462.0
2019-03-27 12:50:00,340.91,341.23,340.8,341.02,3242.0,314.3233,314.6184,314.2219,314.4247,3242.0
2019-03-27 12:55:00,341.05,341.06,340.61,340.61,9333.0,314.4524,314.4616,314.0467,314.0467,9333.0
2019-03-27 13:00:00,340.56,340.64,340.39,340.39,6898.0,314.0006,314.0744,313.8439,313.8439,6898.0
2019-03-27 13:05:00,340.42,340.68,340.26,340.26,3400.0,313.8715,314.1112,313.724,313.724,3400.0
2019-03-27 13:10:00,340.36,341.39,340.3,341.37,2700.0,313.8162,314.7659,313.7609,314.7474,2700.0
2019-03-27 13:15:00,341.34,341.51,341.07,341.28,1800.0,314.7198,314.8765,314.4708,314.6645,1800.0
2019-03-27 13:20:00,341.06,341.42,341.06,341.31,2985.0,314.4616,314.7935,314.4616,314.6921,2985.0
2019-03-27 13:25:00,341.39,341.55,341.32,341.32,1700.0,314.7659,314.9134,314.7013,314.7013,1700.0
2019-03-27 13:30:00,341.32,341.48,341.15,341.16,3670.0,314.7013,314.8489,314.5446,314.5538,3670.0
2019-03-27 13:35:00,341.06,341.16,340.93,341.14,7420.0,314.4616,314.5538,314.3417,314.5354,7420.0
2019-03-27 13:40:00,341.22,341.55,341.22,341.55,2058.0,314.6091,314.9134,314.6091,314.9134,2058.0
2019-03-27 13:45:00,341.7,341.76,341.42,341.62,6881.0,315.0517,315.107,314.7935,314.9779,6881.0
2019-03-27 13:50:00,341.55,341.68,341.54,341.55,3416.0,314.9134,315.0333,314.9042,314.9134,3416.0
2019-03-27 13:55:00,341.75,341.75,341.46,341.5,3115.0,315.0978,315.0978,314.8304,314.8673,3115.0
2019-03-27 14:00:00,341.54,341.69,341.31,341.63,3545.0,314.9042,315.0425,314.6921,314.9872,3545.0
2019-03-27 14:05:00,341.67,341.67,341.31,341.51,2120.0,315.024,315.024,314.6921,314.8765,2120.0
2019-03-27 14:10:00,341.53,341.88,341.53,341.86,2758.0,314.895,315.2177,314.895,315.1992,2758.0
2019-03-27 14:15:00,341.9,341.9,341.53,341.54,3097.0,315.2361,315.2361,314.895,314.9042,3097.0
2019-03-27 14:20:00,341.52,341.6,341.35,341.6,1635.0,314.8857,314.9595,314.729,314.9595,1635.0
2019-03-27 14:25:00,341.48,341.71,341.42,341.71,2500.0,314.8489,315.0609,314.7935,315.0609,2500.0
2019-03-27 14:30:00,341.63,341.9,341.43,341.43,5242.0,314.9872,315.2361,314.8028,314.8028,5242.0
2019-03-27 14:35:00,341.38,341.63,340.9,340.9,13275.0,314.7567,314.9872,314.3141,314.3141,13275.0
2019-03-27 14:40:00,341.03,341.17,340.95,341.09,4111.0,314.4339,314.563,314.3602,314.4893,4111.0
2019-03-27 14:45:00,341.12,341.26,341.02,341.17,5256.0,314.5169,314.646,314.4247,314.563,5256.0
2019-03-27 14:50:00,341.27,341.52,341.21,341.24,3254.0,314.6552,314.8857,314.5999,314.6276,3254.0
2019-03-27 14:55:00,341.33,341.46,340.96,341.1,3663.0,314.7106,314.8304,314.3694,314.4985,3663.0
2019-03-27 15:00:00,341.15,341.22,340.85,340.94,3900.0,314.5446,314.6091,314.268,314.351,3900.0
2019-03-27 15:05:00,340.98,341.11,340.78,340.95,6349.0,314.3878,314.5077,314.2034,314.3602,6349.0
2019-03-27 15:10:00,340.97,341.33,340.96,341.17,35464.0,314.3786,314.7106,314.3694,314.563,35464.0
2019-03-27 15:15:00,341.15,341.31,341.13,341.31,2388.0,314.5446,314.6921,314.5261,314.6921,2388.0
2019-03-27 15:20:00,341.43,341.57,341.2,341.42,5892.0,314.8028,314.9318,314.5907,314.7935,5892.0
2019-03-27 15:25:00,341.38,341.78,341.38,341.76,4788.0,314.7567,315.1255,314.7567,315.107,4788.0
2019-03-27 15:30:00,341.77,342.17,341.73,341.99,17601.0,315.1162,315.485,315.0794,315.3191,17601.0
2019-03-27 15:35:00,341.97,342.11,341.79,341.93,5271.0,315.3006,315.4297,315.1347,315.2638,5271.0
2019-03-27 15:40:00,341.89,342.01,341.82,341.83,4324.0,315.2269,315.3375,315.1623,315.1716,4324.0
2019-03-27 15:45:00,341.84,342.06,341.75,341.78,11520.0,315.1808,315.3836,315.0978,315.1255,11520.0
2019-03-27 15:50:00,341.75,341.81,341.23,341.23,18880.0,315.0978,315.1531,314.6184,314.6184,18880.0
2019-03-27 15:55:00,341.22,341.33,341.03,341.17,67305.0,314.6091,314.7106,314.4339,314.563,67305.0
2019-03-28 09:30:00,342.08,343.01,341.97,342.46,30552.0,315.4021,316.2595,315.3006,315.7524,30552.0
2019-03-28 09:35:00,342.47,343.0,342.41,342.8,21579.0,315.7616,316.2503,315.7063,316.0659,21579.0
2019-03-28 09:40:00,342.78,343.74,342.69,343.74,20896.0,316.0475,316.9326,315.9645,316.9326,20896.0
2019-03-28 09:45:00,343.75,343.8,343.31,343.64,19140.0,316.9418,316.9879,316.5361,316.8404,19140.0
2019-03-28 09:50:00,343.69,343.78,343.24,343.35,22578.0,316.8865,316.9695,316.4716,316.573,22578.0
2019-03-28 09:55:00,343.33,343.85,343.31,343.76,6388.0,316.5546,317.034,316.5361,316.951,6388.0
2019-03-28 10:00:00,343.91,344.23,343.6,344.23,18501.0,317.0893,317.3844,316.8035,317.3844,18501.0
2019-03-28 10:05:00,344.2,344.24,344.0,344.07,9263.0,317.3567,317.3936,317.1723,317.2369,9263.0
2019-03-28 10:10:00,344.2,344.25,343.9,343.91,12936.0,317.3567,317.4028,317.0801,317.0893,12936.0
2019-03-28 10:15:00,343.91,344.12,343.81,343.96,8768.0,317.0893,317.283,316.9971,317.1354,8768.0
2019-03-28 10:20:00,343.99,344.31,343.98,344.12,8468.0,317.1631,317.4581,317.1539,317.283,8468.0
2019-03-28 10:25:00,344.12,344.12,343.67,343.68,8205.0,317.283,317.283,316.8681,316.8773,8205.0
2019-03-28 10:30:00,343.72,344.26,343.71,343.98,12878.0,316.9142,317.412,316.9049,317.1539,12878.0
2019-03-28 10:35:00,343.96,344.06,343.67,343.67,7319.0,317.1354,317.2276,316.8681,316.8681,7319.0
2019-03-28 10:40:00,343.6,344.08,343.6,343.82,14612.0,316.8035,317.2461,316.8035,317.0064,14612.0
2019-03-28 10:45:00,343.77,343.85,343.6,343.68,11487.0,316.9603,317.034,316.8035,316.8773,11487.0
2019-03-28 10:50:00,343.73,343.81,343.36,343.46,7278.0,316.9234,316.9971,316.5822,316.6744,7278.0
2019-03-28 10:55:00,343.35,343.58,343.14,343.23,10060.0,316.573,316.7851,316.3794,316.4624,10060.0
2019-03-28 11:00:00,343.23,343.23,342.61,342.61,15790.0,316.4624,316.4624,315.8907,315.8907,15790.0
2019-03-28 11:05:00,342.44,342.47,342.15,342.32,12868.0,315.734,315.7616,315.4666,315.6233,12868.0
2019-03-28 11:10:00,342.23,342.57,342.15,342.31,11217.0,315.5404,315.8538,315.4666,315.6141,11217.0
2019-03-28 11:15:00,342.22,342.22,341.79,341.8,6144.0,315.5311,315.5311,315.1347,315.1439,6144.0
2019-03-28 11:20:00,341.72,342.0,341.46,341.65,7567.0,315.0701,315.3283,314.8304,315.0056,7567.0
2019-03-28 11:25:00,341.56,341.58,340.96,340.96,17997.0,314.9226,314.9411,314.3694,314.3694,17997.0
2019-03-28 11:30:00,340.95,341.37,340.85,341.37,6971.0,314.3602,314.7474,314.268,314.7474,6971.0
2019-03-28 11:35:00,341.24,341.49,341.09,341.49,9048.0,314.6276,314.8581,314.4893,314.8581,9048.0
2019-03-28 11:40:00,341.44,341.44,341.04,341.09,3199.0,314.812,314.812,314.4432,314.4893,3199.0
2019-03-28 11:45:00,341.07,341.75,341.01,341.75,7097.0,314.4708,315.0978,314.4155,315.0978,7097.0
2019-03-28 11:50:00,341.8,341.84,341.26,341.39,9349.0,315.1439,315.1808,314.646,314.7659,9349.0
2019-03-28 11:55:00,341.47,341.47,341.22,341.44,2731.0,314.8396,314.8396,314.6091,314.812,2731.0
2019-03-28 12:00:00,341.4,341.51,341.14,341.28,4831.0,314.7751,314.8765,314.5354,314.6645,4831.0
2019-03-28 12:05:00,341.33,341.49,341.06,341.06,2971.0,314.7106,314.8581,314.4616,314.4616,2971.0
2019-03-28 12:10:00,340.88,340.94,340.67,340.77,7449.0,314.2956,314.351,314.102,314.1942,7449.0
2019-03-28 12:15:00,340.75,340.93,340.68,340.93,1953.0,314.1758,314.3417,314.1112,314.3417,1953.0
2019-03-28 12:20:00,341.09,341.46,341.08,341.32,4609.0,314.4893,314.8304,314.48,314.7013,4609.0
2019-03-28 12:25:00,341.32,341.57,341.22,341.53,2410.0,314.7013,314.9318,314.6091,314.895,2410.0
2019-03-28 12:30:00,341.54,341.59,341.31,341.38,7118.0,314.9042,314.9503,314.6921,314.7567,7118.0
2019-03-28 12:35:00,341.41,341.84,341.34,341.81,3520.0,314.7843,315.1808,314.7198,315.1531,3520.0
2019-03-28 12:40:00,341.9,342.01,341.84,341.94,23185.0,315.2361,315.3375,315.1808,315.273,23185.0
2019-03-28 12:45:00,341.9,341.95,341.67,341.74,2500.0,315.2361,315.2822,315.024,315.0886,2500.0
2019-03-28 12:50:00,341.85,342.2,341.85,342.2,4269.0,315.19,315.5127,315.19,315.5127,4269.0
2019-03-28 12:55:00,342.27,342.39,342.24,342.27,9240.0,315.5772,315.6879,315.5496,315.5772,9240.0
2019-03-28 13:00:00,342.34,342.74,342.33,342.69,4536.0,315.6418,316.0106,315.6326,315.9645,4536.0
2019-03-28 13:05:00,342.7,342.7,342.58,342.58,1400.0,315.9737,315.9737,315.8631,315.8631,1400.0
2019-03-28 13:10:00,342.61,342.76,342.61,342.66,3600.0,315.8907,316.029,315.8907,315.9368,3600.0
2019-03-28 13:15:00,342.53,342.84,342.53,342.81,4322.0,315.817,316.1028,315.817,316.0751,4322.0
2019-03-28 13:20:00,342.8,343.11,342.8,342.91,2259.0,316.0659,316.3517,316.0659,316.1673,2259.0
2019-03-28 13:25:00,342.84,342.94,342.76,342.88,6550.0,316.1028,316.195,316.029,316.1397,6550.0
2019-03-28 13:30:00,342.87,343.21,342.87,343.08,4407.0,316.1305,316.4439,316.1305,316.3241,4407.0
2019-03-28 13:35:00,343.02,343.07,342.9,342.92,4692.0,316.2688,316.3149,316.1581,316.1766,4692.0
2019-03-28 13:40:00,342.95,342.95,342.65,342.85,6776.0,316.2042,316.2042,315.9276,316.112,6776.0
2019-03-28 13:45:00,342.79,342.95,342.79,342.95,6790.0,316.0567,316.2042,316.0567,316.2042,6790.0
2019-03-28 13:50:00,343.01,343.32,342.92,343.24,6436.0,316.2595,316.5454,316.1766,316.4716,6436.0
2019-03-28 13:55:00,343.19,343.32,343.19,343.29,8119.0,316.4255,316.5454,316.4255,316.5177,8119.0
2019-03-28 14:00:00,343.29,343.47,343.18,343.47,11186.0,316.5177,316.6837,316.4163,316.6837,11186.0
2019-03-28 14:05:00,343.44,343.53,343.24,343.34,3279.0,316.656,316.739,316.4716,316.5638,3279.0
2019-03-28 14:10:00,343.36,343.62,343.36,343.58,4700.0,316.5822,316.822,316.5822,316.7851,4700.0
2019-03-28 14:15:00,343.54,343.54,343.34,343.38,2830.0,316.7482,316.7482,316.5638,316.6007,2830.0
2019-03-28 14:20:00,343.42,343.42,343.2,343.35,2600.0,316.6376,316.6376,316.4347,316.573,2600.0
2019-03-28 14:25:00,343.43,343.48,343.28,343.4,5535.0,316.6468,316.6929,316.5085,316.6191,5535.0
2019-03-28 14:30:00,343.33,343.33,343.0,343.0,4371.0,316.5546,316.5546,316.2503,316.2503,4371.0
2019-03-28 14:35:00,342.91,343.1,342.91,343.05,1542.0,316.1673,316.3425,316.1673,316.2964,1542.0
2019-03-28 14:40:00,342.99,343.04,342.86,342.89,2700.0,316.2411,316.2872,316.1212,316.1489,2700.0
2019-03-28 14:45:00,342.87,343.06,342.81,342.82,2519.0,316.1305,316.3056,316.0751,316.0844,2519.0
2019-03-28 14:50:00,342.78,342.92,342.64,342.81,2756.0,316.0475,316.1766,315.9184,316.0751,2756.0
2019-03-28 14:55:00,342.76,343.04,342.69,343.04,4273.0,316.029,316.2872,315.9645,316.2872,4273.0
2019-03-28 15:00:00,343.0,343.55,342.85,343.41,5943.0,316.2503,316.7574,316.112,316.6283,5943.0
2019-03-28 15:05:00,343.42,343.42,343.32,343.41,3259.0,316.6376,316.6376,316.5454,316.6283,3259.0
2019-03-28 15:10:00,343.31,343.58,343.31,343.47,3264.0,316.5361,316.7851,316.5361,316.6837,3264.0
2019-03-28 15:15:00,343.51,343.62,343.44,343.62,4410.0,316.7205,316.822,316.656,316.822,4410.0
2019-03-28 15:20:00,343.6,343.7,343.58,343.69,2046.0,316.8035,316.8957,316.7851,316.8865,2046.0
2019-03-28 15:25:00,343.75,343.97,343.63,343.71,15346.0,316.9418,317.1447,316.8312,316.9049,15346.0
2019-03-28 15:30:00,343.69,343.84,343.67,343.84,12481.0,316.8865,317.0248,316.8681,317.0248,12481.0
2019-03-28 15:35:00,343.91,343.96,343.77,343.82,4707.0,317.0893,317.1354,316.9603,317.0064,4707.0
2019-03-28 15:40:00,343.78,343.96,343.76,343.94,8962.0,316.9695,317.1354,316.951,317.117,8962.0
2019-03-28 15:45:00,343.94,344.09,343.76,343.76,6920.0,317.117,317.2553,316.951,316.951,6920.0
2019-03-28 15:50:00,343.71,343.98,343.61,343.98,22056.0,316.9049,317.1539,316.8127,317.1539,22056.0
2019-03-28 15:55:00,344.01,344.33,343.93,344.1,57932.0,317.1815,317.4766,317.1078,317.2645,57932.0
2019-03-29 09:30:00,346.26,346.49,345.88,345.88,14951.0,319.2561,319.4681,318.9057,318.9057,14951.0
2019-03-29 09:35:00,345.99,346.01,345.73,345.73,14053.0,319.0071,319.0256,318.7674,318.7674,14053.0
2019-03-29 09:40:00,345.7,346.25,345.6,346.25,13613.0,318.7397,319.2469,318.6475,319.2469,13613.0
2019-03-29 09:45:00,346.27,346.38,345.79,346.05,13142.0,319.2653,319.3667,318.8227,319.0625,13142.0
2019-03-29 09:50:00,345.88,346.46,345.75,346.46,5734.0,318.9057,319.4405,318.7858,319.4405,5734.0
2019-03-29 09:55:00,346.41,346.67,346.39,346.51,15901.0,319.3944,319.6341,319.3759,319.4866,15901.0
2019-03-29 10:00:00,346.47,346.86,346.46,346.86,9283.0,319.4497,319.8093,319.4405,319.8093,9283.0
2019-03-29 10:05:00,346.81,346.9,346.5,346.66,3695.0,319.7632,319.8462,319.4774,319.6249,3695.0
2019-03-29 10:10:00,346.87,346.88,346.47,346.71,2298.0,319.8185,319.8277,319.4497,319.671,2298.0
2019-03-29 10:15:00,346.59,346.64,346.34,346.36,5174.0,319.5603,319.6064,319.3298,319.3483,5174.0
2019-03-29 10:20:00,346.44,346.44,345.88,346.18,4834.0,319.422,319.422,318.9057,319.1823,4834.0
2019-03-29 10:25:00,346.21,346.53,346.2,346.5,4317.0,319.21,319.505,319.2008,319.4774,4317.0
2019-03-29 10:30:00,346.69,346.71,346.41,346.48,3400.0,319.6525,319.671,319.3944,319.4589,3400.0
2019-03-29 10:35:00,346.57,346.58,346.27,346.48,3300.0,319.5419,319.5511,319.2653,319.4589,3300.0
2019-03-29 10:40:00,346.57,346.57,345.67,345.67,6991.0,319.5419,319.5419,318.7121,318.7121,6991.0
2019-03-29 10:45:00,345.7,346.07,345.7,345.85,8430.0,318.7397,319.0809,318.7397,318.878,8430.0
2019-03-29 10:50:00,345.7,345.73,345.23,345.29,7764.0,318.7397,318.7674,318.3064,318.3617,7764.0
2019-03-29 10:55:00,345.43,345.53,345.34,345.47,7702.0,318.4908,318.583,318.4078,318.5277,7702.0
2019-03-29 11:00:00,345.41,345.65,345.38,345.51,14010.0,318.4724,318.6936,318.4447,318.5646,14010.0
2019-03-29 11:05:00,345.47,345.81,345.38,345.64,2772.0,318.5277,318.8412,318.4447,318.6844,2772.0
2019-03-29 11:10:00,345.54,345.62,345.19,345.26,6101.0,318.5922,318.666,318.2695,318.3341,6101.0
2019-03-29 11:15:00,345.4,345.61,345.3,345.32,1950.0,318.4631,318.6568,318.3709,318.3894,1950.0
2019-03-29 11:20:00,345.26,345.29,345.1,345.21,4366.0,318.3341,318.3617,318.1865,318.288,4366.0
2019-03-29 11:25:00,345.39,345.59,345.29,345.59,8338.0,318.4539,318.6383,318.3617,318.6383,8338.0
2019-03-29 11:30:00,345.49,345.69,345.34,345.57,8481.0,318.5461,318.7305,318.4078,318.6199,8481.0
2019-03-29 11:35:00,345.55,345.79,345.37,345.69,14397.0,318.6014,318.8227,318.4355,318.7305,14397.0
2019-03-29 11:40:00,345.78,345.78,345.41,345.44,2330.0,318.8135,318.8135,318.4724,318.5,2330.0
2019-03-29 11:45:00,345.4,345.42,345.17,345.2,8662.0,318.4631,318.4816,318.2511,318.2787,8662.0
2019-03-29 11:50:00,345.13,345.2,344.98,345.06,3800.0,318.2142,318.2787,318.0759,318.1497,3800.0
2019-03-29 11:55:00,345.07,345.17,344.87,344.93,2778.0,318.1589,318.2511,317.9745,318.0298,2778.0
2019-03-29 12:00:00,344.94,344.94,344.76,344.81,2897.0,318.039,318.039,317.8731,317.9192,2897.0
2019-03-29 12:05:00,344.85,344.85,344.34,344.37,5941.0,317.956,317.956,317.4858,317.5135,5941.0
2019-03-29 12:10:00,344.48,344.61,344.35,344.41,11957.0,317.6149,317.7348,317.495,317.5504,11957.0
2019-03-29 12:15:00,344.25,344.63,344.25,344.46,4726.0,317.4028,317.7532,317.4028,317.5965,4726.0
2019-03-29 12:20:00,344.8,344.94,344.8,344.9,1208.0,317.9099,318.039,317.9099,318.0021,1208.0
2019-03-29 12:25:00,344.9,345.05,344.8,344.87,2032.0,318.0021,318.1404,317.9099,317.9745,2032.0
2019-03-29 12:30:00,344.78,344.99,344.75,344.99,3022.0,317.8915,318.0851,317.8638,318.0851,3022.0
2019-03-29 12:35:00,345.03,345.25,345.03,345.08,2500.0,318.122,318.3248,318.122,318.1681,2500.0
2019-03-29 12:40:00,345.1,345.1,344.9,344.9,1785.0,318.1865,318.1865,318.0021,318.0021,1785.0
2019-03-29 12:45:00,345.05,345.05,344.67,344.88,1904.0,318.1404,318.1404,317.7901,317.9837,1904.0
2019-03-29 12:50:00,344.96,345.07,344.86,345.05,1960.0,318.0575,318.1589,317.9653,318.1404,1960.0
2019-03-29 12:55:00,345.05,345.35,345.05,345.35,9548.0,318.1404,318.417,318.1404,318.417,9548.0
2019-03-29 13:00:00,345.39,345.39,345.21,345.31,2416.0,318.4539,318.4539,318.288,318.3802,2416.0
2019-03-29 13:05:00,345.27,345.27,345.07,345.22,1538.0,318.3433,318.3433,318.1589,318.2972,1538.0
2019-03-29 13:10:00,345.31,345.33,345.17,345.2,1722.0,318.3802,318.3986,318.2511,318.2787,1722.0
2019-03-29 13:15:00,345.16,345.16,344.88,344.92,2004.0,318.2419,318.2419,317.9837,318.0206,2004.0
2019-03-29 13:20:00,344.87,345.04,344.65,344.96,2973.0,317.9745,318.1312,317.7716,318.0575,2973.0
2019-03-29 13:25:00,344.99,345.1,344.94,345.1,2600.0,318.0851,318.1865,318.039,318.1865,2600.0
2019-03-29 13:30:00,345.07,345.11,344.97,345.05,2493.0,318.1589,318.1958,318.0667,318.1404,2493.0
2019-03-29 13:35:00,344.95,345.02,344.82,344.97,5961.0,318.0482,318.1128,317.9284,318.0667,5961.0
2019-03-29 13:40:00,344.91,345.05,344.91,345.05,1200.0,318.0114,318.1404,318.0114,318.1404,1200.0
2019-03-29 13:45:00,345.12,345.13,344.39,345.03,19658.0,318.205,318.2142,317.5319,318.122,19658.0
2019-03-29 13:50:00,344.97,345.16,344.94,345.06,3165.0,318.0667,318.2419,318.039,318.1497,3165.0
2019-03-29 13:55:00,345.06,345.1,344.92,345.01,4526.0,318.1497,318.1865,318.0206,318.1036,4526.0
2019-03-29 14:00:00,344.98,345.17,344.93,345.17,2550.0,318.0759,318.2511,318.0298,318.2511,2550.0
2019-03-29 14:05:00,345.18,345.4,345.09,345.39,1525.0,318.2603,318.4631,318.1773,318.4539,1525.0
2019-03-29 14:10:00,345.49,345.64,345.47,345.64,7125.0,318.5461,318.6844,318.5277,318.6844,7125.0
2019-03-29 14:15:00,345.66,345.66,345.45,345.47,4047.0,318.7029,318.7029,318.5092,318.5277,4047.0
2019-03-29 14:20:00,345.5,345.53,345.35,345.53,6504.0,318.5553,318.583,318.417,318.583,6504.0
2019-03-29 14:25:00,345.53,345.56,345.51,345.56,2120.0,318.583,318.6107,318.5646,318.6107,2120.0
2019-03-29 14:30:00,345.51,345.58,345.46,345.58,1836.0,318.5646,318.6291,318.5185,318.6291,1836.0
2019-03-29 14:35:00,345.53,345.57,345.43,345.53,7847.0,318.583,318.6199,318.4908,318.583,7847.0
2019-03-29 14:40:00,345.4,345.63,345.24,345.51,30320.0,318.4631,318.6752,318.3156,318.5646,30320.0
2019-03-29 14:45:00,345.47,345.7,345.39,345.69,7970.0,318.5277,318.7397,318.4539,318.7305,7970.0
2019-03-29 14:50:00,345.66,346.15,345.66,346.14,9280.0,318.7029,319.1547,318.7029,319.1454,9280.0
2019-03-29 14:55:00,346.11,346.11,345.93,345.93,11471.0,319.1178,319.1178,318.9518,318.9518,11471.0
2019-03-29 15:00:00,346.0,346.2,345.98,345.98,8039.0,319.0164,319.2008,318.9979,318.9979,8039.0
2019-03-29 15:05:00,345.92,345.92,345.63,345.78,6684.0,318.9426,318.9426,318.6752,318.8135,6684.0
2019-03-29 15:10:00,345.78,345.82,345.43,345.52,4261.0,318.8135,318.8504,318.4908,318.5738,4261.0
2019-03-29 15:15:00,345.33,345.74,345.29,345.53,8338.0,318.3986,318.7766,318.3617,318.583,8338.0
2019-03-29 15:20:00,345.54,345.54,345.03,345.03,11607.0,318.5922,318.5922,318.122,318.122,11607.0
2019-03-29 15:25:00,345.0,345.27,345.0,345.2,8750.0,318.0943,318.3433,318.0943,318.2787,8750.0
2019-03-29 15:30:00,345.24,345.41,344.96,345.41,12810.0,318.3156,318.4724,318.0575,318.4724,12810.0
2019-03-29 15:35:00,345.35,345.53,345.19,345.53,8163.0,318.417,318.583,318.2695,318.583,8163.0
2019-03-29 15:40:00,345.47,345.5,345.21,345.32,11159.0,318.5277,318.5553,318.288,318.3894,11159.0
2019-03-29 15:45:00,345.34,345.52,345.01,345.02,13088.0,318.4078,318.5738,318.1036,318.1128,13088.0
2019-03-29 15:50:00,344.99,345.27,344.85,345.13,52446.0,318.0851,318.3433,317.956,318.2142,52446.0
2019-03-29 15:55:00,345.16,345.47,344.93,345.37,192294.0,318.2419,318.5277,318.0298,318.4355,192294.0
2019-04-01 09:30:00,347.56,348.38,347.49,348.37,43138.0,320.4547,321.2107,320.3901,321.2015,43138.0
2019-04-01 09:35:00,348.41,348.57,348.05,348.1,30038.0,321.2384,321.3859,320.9065,320.9526,30038.0
2019-04-01 09:40:00,348.11,348.28,347.43,347.49,35507.0,320.9618,321.1185,320.3348,320.3901,35507.0
2019-04-01 09:45:00,347.6,347.8,347.25,347.4,21949.0,320.4916,320.676,320.1689,320.3072,21949.0
2019-04-01 09:50:00,347.53,348.74,347.53,348.25,21498.0,320.427,321.5427,320.427,321.0909,21498.0
2019-04-01 09:55:00,348.28,348.55,347.85,348.0,4692.0,321.1185,321.3675,320.7221,320.8604,4692.0
2019-04-01 10:00:00,348.01,349.12,348.01,349.08,18141.0,320.8696,321.893,320.8696,321.8561,18141.0
2019-04-01 10:05:00,349.28,349.45,348.83,348.83,7897.0,322.0406,322.1973,321.6256,321.6256,7897.0
2019-04-01 10:10:00,348.79,349.36,348.72,348.95,8250.0,321.5888,322.1143,321.5242,321.7363,8250.0
2019-04-01 10:15:00,349.02,349.23,348.86,349.23,10044.0,321.8008,321.9945,321.6533,321.9945,10044.0
2019-04-01 10:20:00,349.29,349.39,349.05,349.09,8600.0,322.0498,322.142,321.8285,321.8654,8600.0
2019-04-01 10:25:00,349.16,349.19,348.81,349.0,13205.0,321.9299,321.9576,321.6072,321.7824,13205.0
2019-04-01 10:30:00,349.01,349.25,348.82,348.84,14647.0,321.7916,322.0129,321.6164,321.6349,14647.0
2019-04-01 10:35:00,348.92,349.22,348.66,349.1,8684.0,321.7086,321.9852,321.4689,321.8746,8684.0
2019-04-01 10:40:00,349.2,349.26,348.91,349.2,124780.0,321.9668,322.0221,321.6994,321.9668,124780.0
2019-04-01 10:45:00,349.18,349.22,348.67,348.81,162468.0,321.9484,321.9852,321.4781,321.6072,162468.0
2019-04-01 10:50:00,348.67,348.76,348.13,348.34,16761.0,321.4781,321.5611,320.9802,321.1739,16761.0
2019-04-01 10:55:00,348.28,348.44,348.23,348.33,13634.0,321.1185,321.2661,321.0724,321.1646,13634.0
2019-04-01 11:00:00,348.3,348.67,348.25,348.44,18570.0,321.137,321.4781,321.0909,321.2661,18570.0
2019-04-01 11:05:00,348.39,348.43,348.28,348.32,15305.0,321.22,321.2568,321.1185,321.1554,15305.0
2019-04-01 11:10:00,348.28,348.3,347.74,347.86,21639.0,321.1185,321.137,320.6207,320.7313,21639.0
2019-04-01 11:15:00,347.9,348.17,347.75,348.08,22032.0,320.7682,321.0171,320.6299,320.9341,22032.0
2019-04-01 11:20:00,348.02,348.02,347.65,347.87,1435.0,320.8788,320.8788,320.5377,320.7405,1435.0
2019-04-01 11:25:00,347.82,348.1,347.79,348.07,5080.0,320.6944,320.9526,320.6668,320.9249,5080.0
2019-04-01 11:30:00,347.99,347.99,347.34,347.45,16948.0,320.8512,320.8512,320.2518,320.3533,16948.0
2019-04-01 11:35:00,347.61,347.72,347.51,347.54,6776.0,320.5008,320.6022,320.4086,320.4363,6776.0
2019-04-01 11:40:00,347.58,347.73,347.22,347.3,5528.0,320.4731,320.6114,320.1412,320.215,5528.0
2019-04-01 11:45:00,347.38,347.69,347.29,347.69,3550.0,320.2887,320.5746,320.2057,320.5746,3550.0
2019-04-01 11:50:00,347.75,348.0,347.72,347.91,3929.0,320.6299,320.8604,320.6022,320.7774,3929.0
2019-04-01 11:55:00,347.84,348.15,347.78,348.03,5947.0,320.7129,320.9987,320.6575,320.888,5947.0
2019-04-01 12:00:00,347.99,347.99,347.76,347.88,4853.0,320.8512,320.8512,320.6391,320.7497,4853.0
2019-04-01 12:05:00,347.89,347.89,347.58,347.66,3452.0,320.759,320.759,320.4731,320.5469,3452.0
2019-04-01 12:10:00,347.71,348.02,347.67,347.9,2443.0,320.593,320.8788,320.5561,320.7682,2443.0
2019-04-01 12:15:00,348.03,348.3,348.03,348.25,4372.0,320.888,321.137,320.888,321.0909,4372.0
2019-04-01 12:20:00,348.31,348.56,348.3,348.49,5545.0,321.1462,321.3767,321.137,321.3122,5545.0
2019-04-01 12:25:00,348.43,348.47,348.09,348.12,2750.0,321.2568,321.2937,320.9434,320.971,2750.0
2019-04-01 12:30:00,348.2,348.33,348.18,348.18,1998.0,321.0448,321.1646,321.0263,321.0263,1998.0
2019-04-01 12:35:00,348.18,348.18,348.02,348.17,1679.0,321.0263,321.0263,320.8788,321.0171,1679.0
2019-04-01 12:40:00,348.2,348.26,348.18,348.26,1700.0,321.0448,321.1001,321.0263,321.1001,1700.0
2019-04-01 12:45:00,348.36,348.46,348.36,348.39,2780.0,321.1923,321.2845,321.1923,321.22,2780.0
2019-04-01 12:50:00,348.31,348.42,348.31,348.4,988.0,321.1462,321.2476,321.1462,321.2292,988.0
2019-04-01 12:55:00,348.37,348.52,348.28,348.5,3768.0,321.2015,321.3398,321.1185,321.3214,3768.0
2019-04-01 13:00:00,348.64,348.98,348.52,348.98,4722.0,321.4505,321.7639,321.3398,321.7639,4722.0
2019-04-01 13:05:00,348.82,348.94,348.8,348.83,6846.0,321.6164,321.7271,321.598,321.6256,6846.0
2019-04-01 13:10:00,348.77,348.81,348.66,348.81,2200.0,321.5703,321.6072,321.4689,321.6072,2200.0
2019-04-01 13:15:00,348.81,348.85,348.62,348.62,3995.0,321.6072,321.6441,321.432,321.432,3995.0
2019-04-01 13:20:00,348.49,348.52,348.31,348.52,4612.0,321.3122,321.3398,321.1462,321.3398,4612.0
2019-04-01 13:25:00,348.46,348.64,348.45,348.57,2700.0,321.2845,321.4505,321.2753,321.3859,2700.0
2019-04-01 13:30:00,348.51,348.52,348.38,348.38,1508.0,321.3306,321.3398,321.2107,321.2107,1508.0
2019-04-01 13:35:00,348.37,348.47,348.36,348.45,2240.0,321.2015,321.2937,321.1923,321.2753,2240.0
2019-04-01 13:40:00,348.51,348.61,348.48,348.49,2960.0,321.3306,321.4228,321.3029,321.3122,2960.0
2019-04-01 13:45:00,348.69,348.78,348.54,348.54,1300.0,321.4966,321.5795,321.3583,321.3583,1300.0
2019-04-01 13:50:00,348.62,348.86,348.62,348.76,9862.0,321.432,321.6533,321.432,321.5611,9862.0
2019-04-01 13:55:00,348.76,348.87,348.67,348.86,5563.0,321.5611,321.6625,321.4781,321.6533,5563.0
2019-04-01 14:00:00,348.9,349.15,348.87,349.03,10372.0,321.6902,321.9207,321.6625,321.81,10372.0
2019-04-01 14:05:00,348.97,349.1,348.91,349.1,1964.0,321.7547,321.8746,321.6994,321.8746,1964.0
2019-04-01 14:10:00,349.14,349.16,348.95,349.11,3012.0,321.9115,321.9299,321.7363,321.8838,3012.0
2019-04-01 14:15:00,349.1,349.19,349.02,349.02,2248.0,321.8746,321.9576,321.8008,321.8008,2248.0
2019-04-01 14:20:00,349.04,349.04,348.84,348.86,2015.0,321.8193,321.8193,321.6349,321.6533,2015.0
2019-04-01 14:25:00,348.76,348.92,348.76,348.86,927.0,321.5611,321.7086,321.5611,321.6533,927.0
2019-04-01 14:30:00,348.92,349.21,348.88,349.21,2443.0,321.7086,321.976,321.6717,321.976,2443.0
2019-04-01 14:35:00,349.17,349.3,349.07,349.11,4012.0,321.9391,322.059,321.8469,321.8838,4012.0
2019-04-01 14:40:00,349.14,349.17,349.06,349.06,1700.0,321.9115,321.9391,321.8377,321.8377,1700.0
2019-04-01 14:45:00,348.98,349.0,348.88,348.91,2584.0,321.7639,321.7824,321.6717,321.6994,2584.0
2019-04-01 14:50:00,348.8,348.98,348.78,348.94,6665.0,321.598,321.7639,321.5795,321.7271,6665.0
2019-04-01 14:55:00,348.98,349.25,348.94,348.99,11083.0,321.7639,322.0129,321.7271,321.7732,11083.0
2019-04-01 15:00:00,348.89,348.9,348.75,348.78,9243.0,321.681,321.6902,321.5519,321.5795,9243.0
2019-04-01 15:05:00,348.78,348.93,348.71,348.81,1891.0,321.5795,321.7178,321.515,321.6072,1891.0
2019-04-01 15:10:00,348.8,349.01,348.71,348.92,2937.0,321.598,321.7916,321.515,321.7086,2937.0
2019-04-01 15:15:00,348.87,349.1,348.83,349.1,5836.0,321.6625,321.8746,321.6256,321.8746,5836.0
2019-04-01 15:20:00,349.07,349.26,349.03,349.26,2471.0,321.8469,322.0221,321.81,322.0221,2471.0
2019-04-01 15:25:00,349.27,349.39,349.26,349.39,3147.0,322.0313,322.142,322.0221,322.142,3147.0
2019-04-01 15:30:00,349.33,349.47,349.18,349.28,10454.0,322.0867,322.2157,321.9484,322.0406,10454.0
2019-04-01 15:35:00,349.32,349.48,349.29,349.44,4783.0,322.0774,322.225,322.0498,322.1881,4783.0
2019-04-01 15:40:00,349.46,349.63,349.37,349.63,15544.0,322.2065,322.3633,322.1235,322.3633,15544.0
2019-04-01 15:45:00,349.61,349.61,349.44,349.45,24418.0,322.3448,322.3448,322.1881,322.1973,24418.0
2019-04-01 15:50:00,349.46,349.92,349.45,349.86,25614.0,322.2065,322.6306,322.1973,322.5753,25614.0
2019-04-01 15:55:00,349.89,350.12,349.89,350.02,53563.0,322.603,322.815,322.603,322.7228,53563.0
2019-04-02 09:30:00,349.97,349.97,348.67,348.7,35043.0,322.6767,322.6767,321.4781,321.5058,35043.0
2019-04-02 09:35:00,348.67,348.68,348.16,348.23,14467.0,321.4781,321.4873,321.0079,321.0724,14467.0
2019-04-02 09:40:00,348.09,348.16,347.81,347.87,17003.0,320.9434,321.0079,320.6852,320.7405,17003.0
2019-04-02 09:45:00,347.95,348.14,347.74,348.05,4917.0,320.8143,320.9895,320.6207,320.9065,4917.0
2019-04-02 09:50:00,348.04,348.58,348.01,348.33,11775.0,320.8973,321.3951,320.8696,321.1646,11775.0
2019-04-02 09:55:00,348.43,348.82,348.34,348.82,9488.0,321.2568,321.6164,321.1739,321.6164,9488.0
2019-04-02 10:00:00,348.84,348.84,348.45,348.5,3000.0,321.6349,321.6349,321.2753,321.3214,3000.0
2019-04-02 10:05:00,348.62,349.25,348.61,349.18,19848.0,321.432,322.0129,321.4228,321.9484,19848.0
2019-04-02 10:10:00,349.17,349.33,349.04,349.33,4321.0,321.9391,322.0867,321.8193,322.0867,4321.0
2019-04-02 10:15:00,349.3,349.3,349.17,349.23,6766.0,322.059,322.059,321.9391,321.9945,6766.0
2019-04-02 10:20:00,349.22,349.25,348.82,348.82,8050.0,321.9852,322.0129,321.6164,321.6164,8050.0
2019-04-02 10:25:00,348.83,349.27,348.83,349.27,2470.0,321.6256,322.0313,321.6256,322.0313,2470.0
2019-04-02 10:30:00,349.27,349.27,349.0,349.08,5179.0,322.0313,322.0313,321.7824,321.8561,5179.0
2019-04-02 10:35:00,349.14,349.14,348.68,348.68,3878.0,321.9115,321.9115,321.4873,321.4873,3878.0
2019-04-02 10:40:00,348.7,348.82,348.47,348.66,7145.0,321.5058,321.6164,321.2937,321.4689,7145.0
2019-04-02 10:45:00,348.69,348.69,348.54,348.61,2950.0,321.4966,321.4966,321.3583,321.4228,2950.0
2019-04-02 10:50:00,348.59,349.01,348.59,348.94,7005.0,321.4044,321.7916,321.4044,321.7271,7005.0
2019-04-02 10:55:00,348.94,348.94,348.43,348.43,3950.0,321.7271,321.7271,321.2568,321.2568,3950.0
2019-04-02 11:00:00,348.29,348.39,347.66,347.79,13970.0,321.1278,321.22,320.5469,320.6668,13970.0
2019-04-02 11:05:00,347.74,347.96,347.39,347.54,6073.0,320.6207,320.8235,320.2979,320.4363,6073.0
2019-04-02 11:10:00,347.48,347.58,347.2,347.33,5436.0,320.3809,320.4731,320.1228,320.2426,5436.0
2019-04-02 11:15:00,347.31,348.04,347.27,348.04,3184.0,320.2242,320.8973,320.1873,320.8973,3184.0
2019-04-02 11:20:00,348.11,348.52,348.05,348.43,9285.0,320.9618,321.3398,320.9065,321.2568,9285.0
2019-04-02 11:25:00,348.35,348.46,348.19,348.42,4336.0,321.1831,321.2845,321.0356,321.2476,4336.0
2019-04-02 11:30:00,348.35,348.45,348.19,348.33,3624.0,321.1831,321.2753,321.0356,321.1646,3624.0
2019-04-02 11:35:00,348.19,348.24,347.92,347.92,3908.0,321.0356,321.0817,320.7866,320.7866,3908.0
2019-04-02 11:40:00,348.07,348.26,348.0,348.23,3500.0,320.9249,321.1001,320.8604,321.0724,3500.0
2019-04-02 11:45:00,348.23,348.8,348.22,348.78,6150.0,321.0724,321.598,321.0632,321.5795,6150.0
2019-04-02 11:50:00,348.86,349.07,348.83,348.93,2500.0,321.6533,321.8469,321.6256,321.7178,2500.0
2019-04-02 11:55:00,348.94,348.94,348.69,348.75,3111.0,321.7271,321.7271,321.4966,321.5519,3111.0
2019-04-02 12:00:00,348.52,348.95,348.49,348.95,3800.0,321.3398,321.7363,321.3122,321.7363,3800.0
2019-04-02 12:05:00,348.85,348.85,348.56,348.56,1669.0,321.6441,321.6441,321.3767,321.3767,1669.0
2019-04-02 12:10:00,348.55,348.55,348.36,348.36,3004.0,321.3675,321.3675,321.1923,321.1923,3004.0
2019-04-02 12:15:00,348.5,348.5,348.16,348.24,7427.0,321.3214,321.3214,321.0079,321.0817,7427.0
2019-04-02 12:20:00,348.23,348.3,347.9,347.9,6049.0,321.0724,321.137,320.7682,320.7682,6049.0
2019-04-02 12:25:00,347.81,347.9,347.66,347.84,6167.0,320.6852,320.7682,320.5469,320.7129,6167.0
2019-04-02 12:30:00,347.88,348.14,347.86,348.12,1887.0,320.7497,320.9895,320.7313,320.971,1887.0
2019-04-02 12:35:00,348.08,348.09,347.91,348.0,1770.0,320.9341,320.9434,320.7774,320.8604,1770.0
2019-04-02 12:40:00,348.05,348.11,347.96,347.96,1207.0,320.9065,320.9618,320.8235,320.8235,1207.0
2019-04-02 12:45:00,347.89,347.91,347.71,347.91,4408.0,320.759,320.7774,320.593,320.7774,4408.0
2019-04-02 12:50:00,347.86,347.87,347.69,347.81,57998.0,320.7313,320.7405,320.5746,320.6852,57998.0
2019-04-02 12:55:00,347.81,347.84,347.67,347.81,69059.0,320.6852,320.7129,320.5561,320.6852,69059.0
2019-04-02 13:00:00,347.82,347.82,347.66,347.8,2610.0,320.6944,320.6944,320.5469,320.676,2610.0
2019-04-02 13:05:00,347.86,348.28,347.86,348.22,1772.0,320.7313,321.1185,320.7313,321.0632,1772.0
2019-04-02 13:10:00,348.19,348.29,348.09,348.2,2013.0,321.0356,321.1278,320.9434,321.0448,2013.0
2019-04-02 13:15:00,348.28,348.52,348.17,348.17,2264.0,321.1185,321.3398,321.0171,321.0171,2264.0
2019-04-02 13:20:00,348.13,348.34,348.13,348.24,3163.0,320.9802,321.1739,320.9802,321.0817,3163.0
2019-04-02 13:25:00,348.25,348.4,348.19,348.25,4218.0,321.0909,321.2292,321.0356,321.0909,4218.0
2019-04-02 13:30:00,348.23,348.23,348.0,348.08,1246.0,321.0724,321.0724,320.8604,320.9341,1246.0
2019-04-02 13:35:00,348.31,348.38,348.31,348.34,2900.0,321.1462,321.2107,321.1462,321.1739,2900.0
2019-04-02 13:40:00,348.33,348.38,348.23,348.34,3588.0,321.1646,321.2107,321.0724,321.1739,3588.0
2019-04-02 13:45:00,348.36,348.36,348.07,348.07,1000.0,321.1923,321.1923,320.9249,320.9249,1000.0
2019-04-02 13:50:00,348.04,348.04,347.88,348.04,2236.0,320.8973,320.8973,320.7497,320.8973,2236.0
2019-04-02 13:55:00,348.14,348.14,348.02,348.04,11111.0,320.9895,320.9895,320.8788,320.8973,11111.0
2019-04-02 14:00:00,348.02,348.14,347.93,348.11,1748.0,320.8788,320.9895,320.7958,320.9618,1748.0
2019-04-02 14:05:00,348.1,348.1,348.02,348.04,2200.0,320.9526,320.9526,320.8788,320.8973,2200.0
2019-04-02 14:10:00,348.2,348.24,348.17,348.22,1042.0,321.0448,321.0817,321.0171,321.0632,1042.0
2019-04-02 14:15:00,348.13,348.21,348.07,348.11,1309.0,320.9802,321.054,320.9249,320.9618,1309.0
2019-04-02 14:20:00,348.2,348.43,348.2,348.29,1600.0,321.0448,321.2568,321.0448,321.1278,1600.0
2019-04-02 14:25:00,348.4,348.43,348.31,348.42,4836.0,321.2292,321.2568,321.1462,321.2476,4836.0
2019-04-02 14:30:00,348.28,348.5,348.23,348.5,21636.0,321.1185,321.3214,321.0724,321.3214,21636.0
2019-04-02 14:35:00,348.49,348.49,348.29,348.35,532.0,321.3122,321.3122,321.1278,321.1831,532.0
2019-04-02 14:40:00,348.39,348.43,348.32,348.39,900.0,321.22,321.2568,321.1554,321.22,900.0
2019-04-02 14:45:00,348.44,348.61,348.38,348.38,1900.0,321.2661,321.4228,321.2107,321.2107,1900.0
2019-04-02 14:50:00,348.43,348.43,348.14,348.36,1517.0,321.2568,321.2568,320.9895,321.1923,1517.0
2019-04-02 14:55:00,348.21,348.5,348.21,348.5,4445.0,321.054,321.3214,321.054,321.3214,4445.0
2019-04-02 15:00:00,348.52,348.58,348.44,348.51,11274.0,321.3398,321.3951,321.2661,321.3306,11274.0
2019-04-02 15:05:00,348.49,348.61,348.49,348.57,3396.0,321.3122,321.4228,321.3122,321.3859,3396.0
2019-04-02 15:10:00,348.57,348.58,348.43,348.58,8751.0,321.3859,321.3951,321.2568,321.3951,8751.0
2019-04-02 15:15:00,348.46,348.68,348.41,348.63,6779.0,321.2845,321.4873,321.2384,321.4412,6779.0
2019-04-02 15:20:00,348.57,348.66,348.53,348.58,4274.0,321.3859,321.4689,321.349,321.3951,4274.0
2019-04-02 15:25:00,348.57,348.72,348.56,348.72,2854.0,321.3859,321.5242,321.3767,321.5242,2854.0
2019-04-02 15:30:00,348.69,348.88,348.56,348.83,8010.0,321.4966,321.6717,321.3767,321.6256,8010.0
2019-04-02 15:35:00,348.72,348.93,348.72,348.92,3886.0,321.5242,321.7178,321.5242,321.7086,3886.0
2019-04-02 15:40:00,348.9,348.96,348.84,348.85,18746.0,321.6902,321.7455,321.6349,321.6441,18746.0
2019-04-02 15:45:00,348.81,348.92,348.72,348.85,14469.0,321.6072,321.7086,321.5242,321.6441,14469.0
2019-04-02 15:50:00,348.89,349.02,348.71,348.79,31904.0,321.681,321.8008,321.515,321.5888,31904.0
2019-04-02 15:55:00,348.79,348.88,348.56,348.57,53995.0,321.5888,321.6717,321.3767,321.3859,53995.0
2019-04-03 09:30:00,350.88,351.1,350.64,350.91,27152.0,323.5158,323.7186,323.2945,323.5434,27152.0
2019-04-03 09:35:00,350.94,351.06,350.83,350.98,10214.0,323.5711,323.6817,323.4697,323.608,10214.0
2019-04-03 09:40:00,351.06,351.48,350.96,351.46,5907.0,323.6817,324.069,323.5895,324.0505,5907.0
2019-04-03 09:45:00,351.55,351.73,351.4,351.6,14559.0,324.1335,324.2995,323.9952,324.1796,14559.0
2019-04-03 09:50:00,351.6,351.8,351.35,351.7,26627.0,324.1796,324.364,323.9491,324.2718,26627.0
2019-04-03 09:55:00,351.78,351.78,351.1,351.1,6141.0,324.3456,324.3456,323.7186,323.7186,6141.0
2019-04-03 10:00:00,351.01,351.06,350.64,350.74,16082.0,323.6356,323.6817,323.2945,323.3867,16082.0
2019-04-03 10:05:00,350.77,350.84,350.4,350.63,7837.0,323.4144,323.4789,323.0732,323.2853,7837.0
2019-04-03 10:10:00,350.74,350.89,350.69,350.82,4824.0,323.3867,323.525,323.3406,323.4605,4824.0
2019-04-03 10:15:00,350.83,351.4,350.83,351.4,6886.0,323.4697,323.9952,323.4697,323.9952,6886.0
2019-04-03 10:20:00,351.41,351.47,351.18,351.2,1944.0,324.0044,324.0598,323.7924,323.8108,1944.0
2019-04-03 10:25:00,351.25,351.26,350.63,350.88,6658.0,323.8569,323.8661,323.2853,323.5158,6658.0
2019-04-03 10:30:00,350.9,351.45,350.7,351.4,15094.0,323.5342,324.0413,323.3498,323.9952,15094.0
2019-04-03 10:35:00,351.36,351.73,351.13,351.73,11776.0,323.9583,324.2995,323.7463,324.2995,11776.0
2019-04-03 10:40:00,351.78,351.78,351.34,351.34,2650.0,324.3456,324.3456,323.9399,323.9399,2650.0
2019-04-03 10:45:00,351.38,351.42,350.92,350.98,5117.0,323.9768,324.0137,323.5527,323.608,5117.0
2019-04-03 10:50:00,350.88,351.52,350.86,351.51,5420.0,323.5158,324.1059,323.4973,324.0966,5420.0
2019-04-03 10:55:00,351.57,351.73,351.36,351.43,6103.0,324.152,324.2995,323.9583,324.0229,6103.0
2019-04-03 11:00:00,351.49,352.04,351.49,352.02,5918.0,324.0782,324.5853,324.0782,324.5669,5918.0
2019-04-03 11:05:00,352.0,352.16,351.54,351.54,5272.0,324.5484,324.6959,324.1243,324.1243,5272.0
2019-04-03 11:10:00,351.61,351.64,351.05,351.11,5628.0,324.1888,324.2165,323.6725,323.7278,5628.0
2019-04-03 11:15:00,351.09,351.09,350.78,351.07,5047.0,323.7094,323.7094,323.4236,323.691,5047.0
2019-04-03 11:20:00,351.05,351.07,350.66,350.71,2591.0,323.6725,323.691,323.3129,323.359,2591.0
2019-04-03 11:25:00,350.72,351.08,350.45,350.89,3678.0,323.3683,323.7002,323.1193,323.525,3678.0
2019-04-03 11:30:00,350.83,351.12,350.83,350.95,3992.0,323.4697,323.7371,323.4697,323.5803,3992.0
2019-04-03 11:35:00,351.01,351.07,350.84,351.0,6053.0,323.6356,323.691,323.4789,323.6264,6053.0
2019-04-03 11:40:00,351.06,351.07,350.84,350.93,4200.0,323.6817,323.691,323.4789,323.5619,4200.0
2019-04-03 11:45:00,351.06,351.09,350.92,350.99,1405.0,323.6817,323.7094,323.5527,323.6172,1405.0
2019-04-03 11:50:00,351.07,351.62,351.06,351.49,8096.0,323.691,324.1981,323.6817,324.0782,8096.0
2019-04-03 11:55:00,351.44,351.52,351.32,351.41,14923.0,324.0321,324.1059,323.9215,324.0044,14923.0
2019-04-03 12:00:00,351.41,351.92,351.32,351.92,39102.0,324.0044,324.4747,323.9215,324.4747,39102.0
2019-04-03 12:05:00,351.97,352.05,351.84,352.04,6009.0,324.5208,324.5945,324.4009,324.5853,6009.0
2019-04-03 12:10:00,352.05,352.06,351.81,351.81,8247.0,324.5945,324.6037,324.3732,324.3732,8247.0
2019-04-03 12:15:00,351.89,351.94,351.67,351.76,2900.0,324.447,324.4931,324.2442,324.3271,2900.0
2019-04-03 12:20:00,351.67,351.72,351.58,351.62,3852.0,324.2442,324.2903,324.1612,324.1981,3852.0
2019-04-03 12:25:00,351.76,351.9,351.71,351.72,5000.0,324.3271,324.4562,324.281,324.2903,5000.0
2019-04-03 12:30:00,351.63,351.84,351.63,351.82,1799.0,324.2073,324.4009,324.2073,324.3825,1799.0
2019-04-03 12:35:00,351.81,351.81,351.57,351.72,18595.0,324.3732,324.3732,324.152,324.2903,18595.0
2019-04-03 12:40:00,351.72,351.89,351.71,351.82,25060.0,324.2903,324.447,324.281,324.3825,25060.0
2019-04-03 12:45:00,351.71,351.78,351.66,351.69,7953.0,324.281,324.3456,324.2349,324.2626,7953.0
2019-04-03 12:50:00,351.67,351.67,351.5,351.52,5778.0,324.2442,324.2442,324.0874,324.1059,5778.0
2019-04-03 12:55:00,351.49,351.54,351.39,351.54,3500.0,324.0782,324.1243,323.986,324.1243,3500.0
2019-04-03 13:00:00,351.5,351.69,351.5,351.67,4175.0,324.0874,324.2626,324.0874,324.2442,4175.0
2019-04-03 13:05:00,351.6,351.65,351.58,351.59,1764.0,324.1796,324.2257,324.1612,324.1704,1764.0
2019-04-03 13:10:00,351.65,351.69,351.54,351.54,406.0,324.2257,324.2626,324.1243,324.1243,406.0
2019-04-03 13:15:00,351.47,351.47,351.3,351.39,4853.0,324.0598,324.0598,323.903,323.986,4853.0
2019-04-03 13:20:00,351.38,351.67,351.38,351.66,5408.0,323.9768,324.2442,323.9768,324.2349,5408.0
2019-04-03 13:25:00,351.63,351.71,351.56,351.56,7595.0,324.2073,324.281,324.1427,324.1427,7595.0
2019-04-03 13:30:00,351.56,351.59,351.44,351.52,3863.0,324.1427,324.1704,324.0321,324.1059,3863.0
2019-04-03 13:35:00,351.5,351.57,351.44,351.47,1740.0,324.0874,324.152,324.0321,324.0598,1740.0
2019-04-03 13:40:00,351.41,351.41,350.99,351.27,4251.0,324.0044,324.0044,323.6172,323.8754,4251.0
2019-04-03 13:45:00,351.31,351.32,351.15,351.15,3801.0,323.9122,323.9215,323.7647,323.7647,3801.0
2019-04-03 13:50:00,351.17,351.19,350.8,350.8,12457.0,323.7832,323.8016,323.442,323.442,12457.0
2019-04-03 13:55:00,350.79,350.79,350.42,350.45,8659.0,323.4328,323.4328,323.0916,323.1193,8659.0
2019-04-03 14:00:00,350.44,350.46,350.06,350.27,47139.0,323.1101,323.1285,322.7597,322.9533,47139.0
2019-04-03 14:05:00,350.24,350.46,350.24,350.46,8389.0,322.9257,323.1285,322.9257,323.1285,8389.0
2019-04-03 14:10:00,350.41,350.5,350.32,350.43,23567.0,323.0824,323.1654,322.9994,323.1009,23567.0
2019-04-03 14:15:00,350.33,350.49,350.28,350.4,4224.0,323.0087,323.1562,322.9626,323.0732,4224.0
2019-04-03 14:20:00,350.47,350.79,350.47,350.79,1712.0,323.1377,323.4328,323.1377,323.4328,1712.0
2019-04-03 14:25:00,350.87,350.96,350.74,350.94,2820.0,323.5066,323.5895,323.3867,323.5711,2820.0
2019-04-03 14:30:00,350.73,350.73,350.62,350.7,4226.0,323.3775,323.3775,323.276,323.3498,4226.0
2019-04-03 14:35:00,350.51,350.66,350.35,350.36,2594.0,323.1746,323.3129,323.0271,323.0363,2594.0
2019-04-03 14:40:00,350.29,350.44,350.12,350.16,4726.0,322.9718,323.1101,322.815,322.8519,4726.0
2019-04-03 14:45:00,350.18,350.42,350.18,350.42,3555.0,322.8704,323.0916,322.8704,323.0916,3555.0
2019-04-03 14:50:00,350.36,350.58,350.32,350.58,3708.0,323.0363,323.2392,322.9994,323.2392,3708.0
2019-04-03 14:55:00,350.54,350.57,350.39,350.39,3250.0,323.2023,323.2299,323.064,323.064,3250.0
2019-04-03 15:00:00,350.33,350.54,350.21,350.54,9462.0,323.0087,323.2023,322.898,323.2023,9462.0
2019-04-03 15:05:00,350.48,350.52,350.13,350.13,5693.0,323.147,323.1838,322.8243,322.8243,5693.0
2019-04-03 15:10:00,350.07,350.07,349.69,349.84,7000.0,322.7689,322.7689,322.4186,322.5569,7000.0
2019-04-03 15:15:00,349.67,349.86,349.63,349.69,4400.0,322.4001,322.5753,322.3633,322.4186,4400.0
2019-04-03 15:20:00,349.66,349.73,349.45,349.73,27349.0,322.3909,322.4555,322.1973,322.4555,27349.0
2019-04-03 15:25:00,349.76,350.19,349.7,350.17,6016.0,322.4831,322.8796,322.4278,322.8611,6016.0
2019-04-03 15:30:00,350.13,350.2,349.88,350.19,13853.0,322.8243,322.8888,322.5938,322.8796,13853.0
2019-04-03 15:35:00,350.26,350.42,350.14,350.22,30386.0,322.9441,323.0916,322.8335,322.9072,30386.0
2019-04-03 15:40:00,350.23,350.4,350.13,350.37,32111.0,322.9165,323.0732,322.8243,323.0455,32111.0
2019-04-03 15:45:00,350.34,350.46,350.12,350.36,33405.0,323.0179,323.1285,322.815,323.0363,33405.0
2019-04-03 15:50:00,350.35,350.73,350.32,350.58,41818.0,323.0271,323.3775,322.9994,323.2392,41818.0
2019-04-03 15:55:00,350.58,350.78,350.37,350.41,147420.0,323.2392,323.4236,323.0455,323.0824,147420.0
2019-04-04 09:30:00,350.88,351.32,350.72,351.21,34906.0,323.5158,323.9215,323.3683,323.82,34906.0
2019-04-04 09:35:00,351.31,351.39,351.01,351.37,35537.0,323.9122,323.986,323.6356,323.9676,35537.0
2019-04-04 09:40:00,351.43,351.54,350.86,350.86,9043.0,324.0229,324.1243,323.4973,323.4973,9043.0
2019-04-04 09:45:00,350.93,351.76,350.92,351.6,15220.0,323.5619,324.3271,323.5527,324.1796,15220.0
2019-04-04 09:50:00,351.71,351.96,351.64,351.93,8559.0,324.281,324.5115,324.2165,324.4839,8559.0
2019-04-04 09:55:00,351.81,352.08,351.71,352.03,5290.0,324.3732,324.6222,324.281,324.5761,5290.0
2019-04-04 10:00:00,352.13,352.18,352.02,352.03,3600.0,324.6683,324.7144,324.5669,324.5761,3600.0
2019-04-04 10:05:00,351.94,352.13,351.94,352.02,2483.0,324.4931,324.6683,324.4931,324.5669,2483.0
2019-04-04 10:10:00,352.02,352.23,351.93,352.21,5113.0,324.5669,324.7605,324.4839,324.742,5113.0
2019-04-04 10:15:00,352.18,352.24,351.7,351.72,3950.0,324.7144,324.7697,324.2718,324.2903,3950.0
2019-04-04 10:20:00,351.96,351.98,351.53,351.53,1772.0,324.5115,324.53,324.1151,324.1151,1772.0
2019-04-04 10:25:00,351.76,351.76,351.41,351.41,2650.0,324.3271,324.3271,324.0044,324.0044,2650.0
2019-04-04 10:30:00,351.34,351.34,350.89,350.89,7050.0,323.9399,323.9399,323.525,323.525,7050.0
2019-04-04 10:35:00,350.89,351.41,350.83,351.37,14610.0,323.525,324.0044,323.4697,323.9676,14610.0
2019-04-04 10:40:00,351.36,351.58,351.23,351.54,2870.0,323.9583,324.1612,323.8385,324.1243,2870.0
2019-04-04 10:45:00,351.74,352.11,351.73,352.08,3166.0,324.3087,324.6498,324.2995,324.6222,3166.0
2019-04-04 10:50:00,352.12,352.24,352.01,352.18,8085.0,324.6591,324.7697,324.5576,324.7144,8085.0
2019-04-04 10:55:00,352.18,352.32,352.09,352.15,10797.0,324.7144,324.8435,324.6314,324.6867,10797.0
2019-04-04 11:00:00,352.14,352.29,352.14,352.23,1000.0,324.6775,324.8158,324.6775,324.7605,1000.0
2019-04-04 11:05:00,352.31,352.56,352.24,352.53,1770.0,324.8343,325.0648,324.7697,325.0371,1770.0
2019-04-04 11:10:00,352.5,352.51,352.0,352.06,1923.0,325.0094,325.0187,324.5484,324.6037,1923.0
2019-04-04 11:15:00,351.91,351.91,351.17,351.17,12546.0,324.4654,324.4654,323.7832,323.7832,12546.0
2019-04-04 11:20:00,351.08,351.13,350.89,351.03,16345.0,323.7002,323.7463,323.525,323.6541,16345.0
2019-04-04 11:25:00,351.39,351.9,351.39,351.86,5394.0,323.986,324.4562,323.986,324.4193,5394.0
2019-04-04 11:30:00,351.8,351.8,351.38,351.38,3230.0,324.364,324.364,323.9768,323.9768,3230.0
2019-04-04 11:35:00,351.31,351.9,351.31,351.89,8012.0,323.9122,324.4562,323.9122,324.447,8012.0
2019-04-04 11:40:00,351.84,351.84,351.47,351.47,8173.0,324.4009,324.4009,324.0598,324.0598,8173.0
2019-04-04 11:45:00,351.43,351.61,351.43,351.61,500.0,324.0229,324.1888,324.0229,324.1888,500.0
2019-04-04 11:50:00,351.34,351.34,351.01,351.05,1850.0,323.9399,323.9399,323.6356,323.6725,1850.0
2019-04-04 11:55:00,351.1,351.38,351.1,351.31,1140.0,323.7186,323.9768,323.7186,323.9122,1140.0
2019-04-04 12:00:00,351.24,351.3,351.04,351.17,2910.0,323.8477,323.903,323.6633,323.7832,2910.0
2019-04-04 12:05:00,351.23,351.37,351.22,351.3,2999.0,323.8385,323.9676,323.8293,323.903,2999.0
2019-04-04 12:10:00,351.22,351.22,350.91,350.91,900.0,323.8293,323.8293,323.5434,323.5434,900.0
2019-04-04 12:15:00,350.87,350.87,350.24,350.45,7125.0,323.5066,323.5066,322.9257,323.1193,7125.0
2019-04-04 12:20:00,350.51,350.8,350.51,350.64,2796.0,323.1746,323.442,323.1746,323.2945,2796.0
2019-04-04 12:25:00,350.67,350.84,350.67,350.69,708.0,323.3221,323.4789,323.3221,323.3406,708.0
2019-04-04 12:30:00,350.58,350.62,350.49,350.53,623.0,323.2392,323.276,323.1562,323.1931,623.0
2019-04-04 12:35:00,350.68,350.82,350.62,350.66,1200.0,323.3314,323.4605,323.276,323.3129,1200.0
2019-04-04 12:40:00,350.68,350.68,350.66,350.66,200.0,323.3314,323.3314,323.3129,323.3129,200.0
2019-04-04 12:45:00,350.58,350.69,350.43,350.69,1419.0,323.2392,323.3406,323.1009,323.3406,1419.0
2019-04-04 12:50:00,350.76,350.96,350.76,350.88,1300.0,323.4051,323.5895,323.4051,323.5158,1300.0
2019-04-04 12:55:00,350.94,351.13,350.94,351.02,3757.0,323.5711,323.7463,323.5711,323.6449,3757.0
2019-04-04 13:00:00,351.01,351.07,351.0,351.01,1500.0,323.6356,323.691,323.6264,323.6356,1500.0
2019-04-04 13:05:00,351.01,351.14,351.0,351.08,4215.0,323.6356,323.7555,323.6264,323.7002,4215.0
2019-04-04 13:10:00,351.07,351.23,351.06,351.17,9772.0,323.691,323.8385,323.6817,323.7832,9772.0
2019-04-04 13:15:00,351.0,351.31,350.98,351.31,1325.0,323.6264,323.9122,323.608,323.9122,1325.0
2019-04-04 13:20:00,351.31,351.37,351.25,351.37,1200.0,323.9122,323.9676,323.8569,323.9676,1200.0
2019-04-04 13:25:00,351.26,351.26,350.87,350.96,136403.0,323.8661,323.8661,323.5066,323.5895,136403.0
2019-04-04 13:30:00,350.93,351.1,350.9,351.04,2200.0,323.5619,323.7186,323.5342,323.6633,2200.0
2019-04-04 13:35:00,351.16,351.21,351.02,351.02,809.0,323.7739,323.82,323.6449,323.6449,809.0
2019-04-04 13:40:00,351.06,351.06,350.87,350.93,1615.0,323.6817,323.6817,323.5066,323.5619,1615.0
2019-04-04 13:45:00,351.03,351.15,350.96,351.0,9221.0,323.6541,323.7647,323.5895,323.6264,9221.0
2019-04-04 13:50:00,351.08,351.21,351.08,351.17,900.0,323.7002,323.82,323.7002,323.7832,900.0
2019-04-04 13:55:00,351.24,351.24,350.93,351.05,5864.0,323.8477,323.8477,323.5619,323.6725,5864.0
2019-04-04 14:00:00,351.01,351.01,350.87,350.96,6093.0,323.6356,323.6356,323.5066,323.5895,6093.0
2019-04-04 14:05:00,351.01,351.13,351.01,351.06,6405.0,323.6356,323.7463,323.6356,323.6817,6405.0
2019-04-04 14:10:00,351.09,351.39,351.05,351.3,4734.0,323.7094,323.986,323.6725,323.903,4734.0
2019-04-04 14:15:00,351.4,351.41,351.33,351.37,2295.0,323.9952,324.0044,323.9307,323.9676,2295.0
2019-04-04 14:20:00,351.32,351.46,351.31,351.39,12020.0,323.9215,324.0505,323.9122,323.986,12020.0
2019-04-04 14:25:00,351.38,351.38,351.12,351.15,4350.0,323.9768,323.9768,323.7371,323.7647,4350.0
2019-04-04 14:30:00,351.16,351.33,351.16,351.28,12620.0,323.7739,323.9307,323.7739,323.8846,12620.0
2019-04-04 14:35:00,351.3,351.3,351.12,351.18,3067.0,323.903,323.903,323.7371,323.7924,3067.0
2019-04-04 14:40:00,351.23,351.3,351.13,351.19,1439.0,323.8385,323.903,323.7463,323.8016,1439.0
2019-04-04 14:45:00,351.26,351.41,351.25,351.41,518.0,323.8661,324.0044,323.8569,324.0044,518.0
2019-04-04 14:50:00,351.33,351.35,351.33,351.35,252.0,323.9307,323.9491,323.9307,323.9491,252.0
2019-04-04 14:55:00,351.32,351.47,351.31,351.32,5133.0,323.9215,324.0598,323.9122,323.9215,5133.0
2019-04-04 15:00:00,351.34,351.4,351.27,351.27,1712.0,323.9399,323.9952,323.8754,323.8754,1712.0
2019-04-04 15:05:00,351.25,351.25,351.12,351.12,600.0,323.8569,323.8569,323.7371,323.7371,600.0
2019-04-04 15:10:00,351.19,351.52,351.19,351.36,2375.0,323.8016,324.1059,323.8016,323.9583,2375.0
2019-04-04 15:15:00,351.47,351.52,351.39,351.49,915.0,324.0598,324.1059,323.986,324.0782,915.0
2019-04-04 15:20:00,351.5,351.52,351.34,351.38,2800.0,324.0874,324.1059,323.9399,323.9768,2800.0
2019-04-04 15:25:00,351.35,351.44,351.26,351.31,3232.0,323.9491,324.0321,323.8661,323.9122,3232.0
2019-04-04 15:30:00,351.35,351.64,351.35,351.56,15764.0,323.9491,324.2165,323.9491,324.1427,15764.0
2019-04-04 15:35:00,351.58,351.89,351.55,351.8,11866.0,324.1612,324.447,324.1335,324.364,11866.0
2019-04-04 15:40:00,351.84,351.86,351.64,351.73,9846.0,324.4009,324.4193,324.2165,324.2995,9846.0
2019-04-04 15:45:00,351.71,351.75,351.58,351.73,16066.0,324.281,324.3179,324.1612,324.2995,16066.0
2019-04-04 15:50:00,351.71,352.15,351.71,352.14,10792.0,324.281,324.6867,324.281,324.6775,10792.0
2019-04-04 15:55:00,352.13,352.32,351.98,352.31,95812.0,324.6683,324.8435,324.53,324.8343,95812.0
2019-04-05 09:30:00,352.89,353.59,352.87,352.95,38960.0,325.369,326.0144,325.3506,325.4243,38960.0
2019-04-05 09:35:00,352.9,353.21,352.61,352.76,58781.0,325.3782,325.6641,325.1109,325.2492,58781.0
2019-04-05 09:40:00,352.76,353.07,352.72,352.99,12271.0,325.2492,325.535,325.2123,325.4612,12271.0
2019-04-05 09:45:00,353.17,353.52,353.14,353.17,14356.0,325.6272,325.9499,325.5995,325.6272,14356.0
2019-04-05 09:50:00,353.2,353.77,353.2,353.68,9755.0,325.6548,326.1804,325.6548,326.0974,9755.0
2019-04-05 09:55:00,353.74,353.86,353.65,353.69,4612.0,326.1527,326.2634,326.0697,326.1066,4612.0
2019-04-05 10:00:00,353.74,354.15,353.62,354.04,14491.0,326.1527,326.5308,326.0421,326.4293,14491.0
2019-04-05 10:05:00,354.05,354.37,354.05,354.37,15501.0,326.4386,326.7336,326.4386,326.7336,15501.0
2019-04-05 10:10:00,354.4,354.58,354.32,354.44,126130.0,326.7613,326.9272,326.6875,326.7981,126130.0
2019-04-05 10:15:00,354.4,354.53,354.31,354.31,8222.0,326.7613,326.8811,326.6783,326.6783,8222.0
2019-04-05 10:20:00,354.24,354.76,354.24,354.59,32870.0,326.6137,327.0932,326.6137,326.9364,32870.0
2019-04-05 10:25:00,354.54,354.56,354.28,354.36,109681.0,326.8903,326.9088,326.6506,326.7244,109681.0
2019-04-05 10:30:00,354.4,355.0,354.4,354.78,77807.0,326.7613,327.3145,326.7613,327.1116,77807.0
2019-04-05 10:35:00,354.7,354.74,354.29,354.45,4186.0,327.0379,327.0747,326.6598,326.8074,4186.0
2019-04-05 10:40:00,354.49,354.49,354.07,354.34,6349.0,326.8442,326.8442,326.457,326.7059,6349.0
2019-04-05 10:45:00,354.45,354.49,354.39,354.39,7770.0,326.8074,326.8442,326.752,326.752,7770.0
2019-04-05 10:50:00,354.41,354.74,354.36,354.69,4920.0,326.7705,327.0747,326.7244,327.0286,4920.0
2019-04-05 10:55:00,354.75,354.77,354.08,354.17,6874.0,327.084,327.1024,326.4662,326.5492,6874.0
2019-04-05 11:00:00,354.15,354.58,354.11,354.4,6151.0,326.5308,326.9272,326.4939,326.7613,6151.0
2019-04-05 11:05:00,354.39,354.77,354.39,354.62,10060.0,326.752,327.1024,326.752,326.9641,10060.0
2019-04-05 11:10:00,354.63,354.99,354.59,354.82,11570.0,326.9733,327.3052,326.9364,327.1485,11570.0
2019-04-05 11:15:00,354.84,355.1,354.52,354.58,13852.0,327.1669,327.4067,326.8719,326.9272,13852.0
2019-04-05 11:20:00,354.59,354.68,354.37,354.51,4002.0,326.9364,327.0194,326.7336,326.8627,4002.0
2019-04-05 11:25:00,354.35,354.8,354.1,354.8,2940.0,326.7152,327.1301,326.4847,327.1301,2940.0
2019-04-05 11:30:00,354.75,354.77,354.19,354.38,4284.0,327.084,327.1024,326.5676,326.7428,4284.0
2019-04-05 11:35:00,354.41,354.56,354.27,354.41,4515.0,326.7705,326.9088,326.6414,326.7705,4515.0
2019-04-05 11:40:00,354.54,354.79,354.54,354.6,800.0,326.8903,327.1208,326.8903,326.9457,800.0
2019-04-05 11:45:00,354.65,354.65,354.23,354.43,3065.0,326.9918,326.9918,326.6045,326.7889,3065.0
2019-04-05 11:50:00,354.44,354.72,354.29,354.7,19790.0,326.7981,327.0563,326.6598,327.0379,19790.0
2019-04-05 11:55:00,354.75,354.84,354.49,354.49,19129.0,327.084,327.1669,326.8442,326.8442,19129.0
2019-04-05 12:00:00,354.56,354.69,354.54,354.69,3188.0,326.9088,327.0286,326.8903,327.0286,3188.0
2019-04-05 12:05:00,354.61,354.84,354.53,354.81,4747.0,326.9549,327.1669,326.8811,327.1393,4747.0
2019-04-05 12:10:00,354.82,354.94,354.76,354.76,4672.0,327.1485,327.2591,327.0932,327.0932,4672.0
2019-04-05 12:15:00,354.81,354.93,354.77,354.84,2960.0,327.1393,327.2499,327.1024,327.1669,2960.0
2019-04-05 12:20:00,354.76,354.86,354.64,354.64,3500.0,327.0932,327.1854,326.9825,326.9825,3500.0
2019-04-05 12:25:00,354.55,354.64,354.47,354.59,8524.0,326.8996,326.9825,326.8258,326.9364,8524.0
2019-04-05 12:30:00,354.65,354.72,354.45,354.56,1940.0,326.9918,327.0563,326.8074,326.9088,1940.0
2019-04-05 12:35:00,354.4,354.45,353.92,353.95,6316.0,326.7613,326.8074,326.3187,326.3464,6316.0
2019-04-05 12:40:00,353.88,354.03,353.88,354.02,12004.0,326.2818,326.4201,326.2818,326.4109,12004.0
2019-04-05 12:45:00,354.02,354.2,354.02,354.2,3439.0,326.4109,326.5769,326.4109,326.5769,3439.0
2019-04-05 12:50:00,354.23,354.27,354.04,354.19,2305.0,326.6045,326.6414,326.4293,326.5676,2305.0
2019-04-05 12:55:00,354.2,354.32,354.19,354.32,700.0,326.5769,326.6875,326.5676,326.6875,700.0
2019-04-05 13:00:00,354.31,354.55,354.31,354.41,2243.0,326.6783,326.8996,326.6783,326.7705,2243.0
2019-04-05 13:05:00,354.38,354.47,354.3,354.45,2394.0,326.7428,326.8258,326.6691,326.8074,2394.0
2019-04-05 13:10:00,354.44,354.45,354.34,354.45,529.0,326.7981,326.8074,326.7059,326.8074,529.0
2019-04-05 13:15:00,354.49,354.49,354.41,354.44,2300.0,326.8442,326.8442,326.7705,326.7981,2300.0
2019-04-05 13:20:00,354.43,354.45,354.3,354.3,1000.0,326.7889,326.8074,326.6691,326.6691,1000.0
2019-04-05 13:25:00,354.33,354.48,354.33,354.44,1715.0,326.6967,326.835,326.6967,326.7981,1715.0
2019-04-05 13:30:00,354.29,354.35,354.25,354.25,883.0,326.6598,326.7152,326.623,326.623,883.0
2019-04-05 13:35:00,354.34,354.59,354.34,354.56,1400.0,326.7059,326.9364,326.7059,326.9088,1400.0
2019-04-05 13:40:00,354.61,354.63,354.43,354.43,2484.0,326.9549,326.9733,326.7889,326.7889,2484.0
2019-04-05 13:45:00,354.46,354.49,354.41,354.49,3004.0,326.8166,326.8442,326.7705,326.8442,3004.0
2019-04-05 13:50:00,354.53,354.56,354.41,354.44,3722.0,326.8811,326.9088,326.7705,326.7981,3722.0
2019-04-05 13:55:00,354.46,354.61,354.44,354.6,2889.0,326.8166,326.9549,326.7981,326.9457,2889.0
2019-04-05 14:00:00,354.72,354.72,354.51,354.51,3023.0,327.0563,327.0563,326.8627,326.8627,3023.0
2019-04-05 14:05:00,354.48,354.71,354.48,354.7,14502.0,326.835,327.0471,326.835,327.0379,14502.0
2019-04-05 14:10:00,354.69,354.7,354.67,354.7,1381.0,327.0286,327.0379,327.0102,327.0379,1381.0
2019-04-05 14:15:00,354.56,354.69,354.53,354.54,3302.0,326.9088,327.0286,326.8811,326.8903,3302.0
2019-04-05 14:20:00,354.51,354.51,354.27,354.34,4124.0,326.8627,326.8627,326.6414,326.7059,4124.0
2019-04-05 14:25:00,354.25,354.27,354.2,354.27,1650.0,326.623,326.6414,326.5769,326.6414,1650.0
2019-04-05 14:30:00,354.18,354.3,354.16,354.3,1332.0,326.5584,326.6691,326.54,326.6691,1332.0
2019-04-05 14:35:00,354.27,354.35,354.19,354.33,2800.0,326.6414,326.7152,326.5676,326.6967,2800.0
2019-04-05 14:40:00,354.38,354.39,354.28,354.28,1100.0,326.7428,326.752,326.6506,326.6506,1100.0
2019-04-05 14:45:00,354.28,354.35,354.28,354.35,1200.0,326.6506,326.7152,326.6506,326.7152,1200.0
2019-04-05 14:50:00,354.28,354.49,354.23,354.48,1570.0,326.6506,326.8442,326.6045,326.835,1570.0
2019-04-05 14:55:00,354.57,354.6,354.52,354.57,1617.0,326.918,326.9457,326.8719,326.918,1617.0
2019-04-05 15:00:00,354.44,354.56,354.38,354.49,4355.0,326.7981,326.9088,326.7428,326.8442,4355.0
2019-04-05 15:05:00,354.41,354.41,354.14,354.15,2578.0,326.7705,326.7705,326.5215,326.5308,2578.0
2019-04-05 15:10:00,354.06,354.27,354.03,354.23,2313.0,326.4478,326.6414,326.4201,326.6045,2313.0
2019-04-05 15:15:00,354.26,354.34,354.17,354.34,8127.0,326.6322,326.7059,326.5492,326.7059,8127.0
2019-04-05 15:20:00,354.41,354.64,354.39,354.57,16118.0,326.7705,326.9825,326.752,326.918,16118.0
2019-04-05 15:25:00,354.55,354.7,354.53,354.66,7237.0,326.8996,327.0379,326.8811,327.001,7237.0
2019-04-05 15:30:00,354.6,355.0,354.6,355.0,13726.0,326.9457,327.3145,326.9457,327.3145,13726.0
2019-04-05 15:35:00,355.01,355.03,354.76,354.91,4304.0,327.3237,327.3421,327.0932,327.2315,4304.0
2019-04-05 15:40:00,354.82,354.82,354.69,354.71,4436.0,327.1485,327.1485,327.0286,327.0471,4436.0
2019-04-05 15:45:00,354.66,354.71,354.52,354.69,13382.0,327.001,327.0471,326.8719,327.0286,13382.0
2019-04-05 15:50:00,354.65,354.65,354.41,354.54,10655.0,326.9918,326.9918,326.7705,326.8903,10655.0
2019-04-05 15:55:00,354.57,355.0,354.57,354.99,50162.0,326.918,327.3145,326.918,327.3052,50162.0
2019-04-08 09:30:00,354.0,354.23,353.76,353.8,21659.0,326.3925,326.6045,326.1712,326.208,21659.0
2019-04-08 09:35:00,353.7,353.79,352.98,353.11,30155.0,326.1158,326.1988,325.452,325.5719,30155.0
2019-04-08 09:40:00,353.03,353.37,352.99,353.04,17785.0,325.4981,325.8116,325.4612,325.5073,17785.0
2019-04-08 09:45:00,353.05,353.16,352.97,353.16,6953.0,325.5165,325.618,325.4428,325.618,6953.0
2019-04-08 09:50:00,353.14,353.27,352.94,352.99,22924.0,325.5995,325.7194,325.4151,325.4612,22924.0
2019-04-08 09:55:00,353.0,353.57,353.0,353.5,5859.0,325.4704,325.996,325.4704,325.9314,5859.0
2019-04-08 10:00:00,353.4,353.48,353.2,353.26,3300.0,325.8392,325.913,325.6548,325.7102,3300.0
2019-04-08 10:05:00,353.25,353.56,353.21,353.33,15123.0,325.7009,325.9868,325.6641,325.7747,15123.0
2019-04-08 10:10:00,353.33,353.48,353.28,353.35,5306.0,325.7747,325.913,325.7286,325.7931,5306.0
2019-04-08 10:15:00,353.35,353.82,353.28,353.77,18375.0,325.7931,326.2265,325.7286,326.1804,18375.0
2019-04-08 10:20:00,353.76,353.96,353.72,353.91,22726.0,326.1712,326.3556,326.1343,326.3095,22726.0
2019-04-08 10:25:00,353.93,353.93,353.62,353.84,9245.0,326.3279,326.3279,326.0421,326.2449,9245.0
2019-04-08 10:30:00,353.8,354.09,353.75,353.81,15859.0,326.208,326.4754,326.1619,326.2173,15859.0
2019-04-08 10:35:00,353.85,354.43,353.84,354.28,15073.0,326.2541,326.7889,326.2449,326.6506,15073.0
2019-04-08 10:40:00,354.27,354.36,354.11,354.11,14903.0,326.6414,326.7244,326.4939,326.4939,14903.0
2019-04-08 10:45:00,354.01,354.54,354.01,354.51,22480.0,326.4017,326.8903,326.4017,326.8627,22480.0
2019-04-08 10:50:00,354.53,354.81,354.53,354.73,8196.0,326.8811,327.1393,326.8811,327.0655,8196.0
2019-04-08 10:55:00,354.53,354.53,354.31,354.37,5047.0,326.8811,326.8811,326.6783,326.7336,5047.0
2019-04-08 11:00:00,354.41,354.53,354.2,354.47,3584.0,326.7705,326.8811,326.5769,326.8258,3584.0
2019-04-08 11:05:00,354.39,354.39,354.11,354.11,1360.0,326.752,326.752,326.4939,326.4939,1360.0
2019-04-08 11:10:00,354.05,354.18,353.97,354.02,3003.0,326.4386,326.5584,326.3648,326.4109,3003.0
2019-04-08 11:15:00,354.15,354.19,353.74,353.74,1961.0,326.5308,326.5676,326.1527,326.1527,1961.0
2019-04-08 11:20:00,353.72,353.77,353.52,353.68,3602.0,326.1343,326.1804,325.9499,326.0974,3602.0
2019-04-08 11:25:00,353.76,354.11,353.76,354.11,3039.0,326.1712,326.4939,326.1712,326.4939,3039.0
2019-04-08 11:30:00,354.11,354.76,354.11,354.7,3682.0,326.4939,327.0932,326.4939,327.0379,3682.0
2019-04-08 11:35:00,354.64,354.78,354.55,354.64,10449.0,326.9825,327.1116,326.8996,326.9825,10449.0
2019-04-08 11:40:00,354.64,354.88,354.64,354.79,3200.0,326.9825,327.2038,326.9825,327.1208,3200.0
2019-04-08 11:45:00,354.51,354.76,354.43,354.72,1498.0,326.8627,327.0932,326.7889,327.0563,1498.0
2019-04-08 11:50:00,354.7,354.71,354.26,354.32,1900.0,327.0379,327.0471,326.6322,326.6875,1900.0
2019-04-08 11:55:00,354.36,354.36,354.15,354.2,2222.0,326.7244,326.7244,326.5308,326.5769,2222.0
2019-04-08 12:00:00,354.11,354.11,353.66,353.79,3873.0,326.4939,326.4939,326.079,326.1988,3873.0
2019-04-08 12:05:00,353.86,353.93,353.71,353.75,2412.0,326.2634,326.3279,326.1251,326.1619,2412.0
2019-04-08 12:10:00,354.0,354.01,353.84,353.97,4388.0,326.3925,326.4017,326.2449,326.3648,4388.0
2019-04-08 12:15:00,353.96,353.96,353.86,353.95,900.0,326.3556,326.3556,326.2634,326.3464,900.0
2019-04-08 12:20:00,354.01,354.09,353.8,354.08,7756.0,326.4017,326.4754,326.208,326.4662,7756.0
2019-04-08 12:25:00,354.06,354.29,354.03,354.26,9255.0,326.4478,326.6598,326.4201,326.6322,9255.0
2019-04-08 12:30:00,354.23,354.23,353.87,354.03,6629.0,326.6045,326.6045,326.2726,326.4201,6629.0
2019-04-08 12:35:00,353.96,354.42,353.96,354.39,1254.0,326.3556,326.7797,326.3556,326.752,1254.0
2019-04-08 12:40:00,354.37,354.37,354.12,354.2,700.0,326.7336,326.7336,326.5031,326.5769,700.0
2019-04-08 12:45:00,354.16,354.18,354.03,354.03,1670.0,326.54,326.5584,326.4201,326.4201,1670.0
2019-04-08 12:50:00,353.96,354.11,353.95,353.99,1790.0,326.3556,326.4939,326.3464,326.3832,1790.0
2019-04-08 12:55:00,353.98,354.07,353.98,354.07,320.0,326.374,326.457,326.374,326.457,320.0
2019-04-08 13:00:00,354.02,354.13,353.99,353.99,3059.0,326.4109,326.5123,326.3832,326.3832,3059.0
2019-04-08 13:05:00,354.1,354.1,354.09,354.1,730.0,326.4847,326.4847,326.4754,326.4847,730.0
2019-04-08 13:10:00,354.09,354.15,354.03,354.04,2264.0,326.4754,326.5308,326.4201,326.4293,2264.0
2019-04-08 13:15:00,353.98,354.06,353.9,354.06,1244.0,326.374,326.4478,326.3003,326.4478,1244.0
2019-04-08 13:20:00,354.16,354.23,354.16,354.21,1030.0,326.54,326.6045,326.54,326.5861,1030.0
2019-04-08 13:25:00,354.2,354.21,354.17,354.18,750.0,326.5769,326.5861,326.5492,326.5584,750.0
2019-04-08 13:30:00,354.19,354.19,354.12,354.17,2969.0,326.5676,326.5676,326.5031,326.5492,2969.0
2019-04-08 13:35:00,354.3,354.3,354.17,354.24,1506.0,326.6691,326.6691,326.5492,326.6137,1506.0
2019-04-08 13:40:00,354.23,354.24,354.07,354.14,1313.0,326.6045,326.6137,326.457,326.5215,1313.0
2019-04-08 13:45:00,354.09,354.18,354.09,354.17,664.0,326.4754,326.5584,326.4754,326.5492,664.0
2019-04-08 13:50:00,354.14,354.51,354.14,354.5,1268.0,326.5215,326.8627,326.5215,326.8535,1268.0
2019-04-08 13:55:00,354.41,354.53,354.41,354.53,1433.0,326.7705,326.8811,326.7705,326.8811,1433.0
2019-04-08 14:00:00,354.41,354.44,354.41,354.43,1000.0,326.7705,326.7981,326.7705,326.7889,1000.0
2019-04-08 14:05:00,354.46,354.83,354.46,354.76,10388.0,326.8166,327.1577,326.8166,327.0932,10388.0
2019-04-08 14:10:00,354.78,354.79,354.59,354.64,6589.0,327.1116,327.1208,326.9364,326.9825,6589.0
2019-04-08 14:15:00,354.65,354.75,354.58,354.58,2244.0,326.9918,327.084,326.9272,326.9272,2244.0
2019-04-08 14:20:00,354.47,354.47,354.47,354.47,100.0,326.8258,326.8258,326.8258,326.8258,100.0
2019-04-08 14:25:00,354.44,354.59,354.43,354.5,1579.0,326.7981,326.9364,326.7889,326.8535,1579.0
2019-04-08 14:30:00,354.49,354.5,354.41,354.45,5031.0,326.8442,326.8535,326.7705,326.8074,5031.0
2019-04-08 14:35:00,354.48,354.65,354.48,354.65,980.0,326.835,326.9918,326.835,326.9918,980.0
2019-04-08 14:40:00,354.55,354.56,354.4,354.49,1316.0,326.8996,326.9088,326.7613,326.8442,1316.0
2019-04-08 14:45:00,354.41,354.41,354.25,354.25,480.0,326.7705,326.7705,326.623,326.623,480.0
2019-04-08 14:50:00,354.28,354.41,354.28,354.33,1359.0,326.6506,326.7705,326.6506,326.6967,1359.0
2019-04-08 14:55:00,354.4,354.4,354.31,354.37,1000.0,326.7613,326.7613,326.6783,326.7336,1000.0
2019-04-08 15:00:00,354.34,354.34,354.34,354.34,200.0,326.7059,326.7059,326.7059,326.7059,200.0
2019-04-08 15:05:00,354.45,354.64,354.45,354.46,6941.0,326.8074,326.9825,326.8074,326.8166,6941.0
2019-04-08 15:10:00,354.46,354.53,354.46,354.48,2000.0,326.8166,326.8811,326.8166,326.835,2000.0
2019-04-08 15:15:00,354.53,354.63,354.53,354.63,2748.0,326.8811,326.9733,326.8811,326.9733,2748.0
2019-04-08 15:20:00,354.68,354.68,354.53,354.53,1994.0,327.0194,327.0194,326.8811,326.8811,1994.0
2019-04-08 15:25:00,354.42,354.58,354.42,354.47,2072.0,326.7797,326.9272,326.7797,326.8258,2072.0
2019-04-08 15:30:00,354.43,354.71,354.34,354.65,27091.0,326.7889,327.0471,326.7059,326.9918,27091.0
2019-04-08 15:35:00,354.65,354.67,354.51,354.56,3036.0,326.9918,327.0102,326.8627,326.9088,3036.0
2019-04-08 15:40:00,354.58,354.68,354.56,354.68,2859.0,326.9272,327.0194,326.9088,327.0194,2859.0
2019-04-08 15:45:00,354.67,354.82,354.65,354.73,7917.0,327.0102,327.1485,326.9918,327.0655,7917.0
2019-04-08 15:50:00,354.75,355.04,354.75,355.02,16984.0,327.084,327.3513,327.084,327.3329,16984.0
2019-04-08 15:55:00,355.03,355.09,354.79,354.98,42087.0,327.3421,327.3974,327.1208,327.296,42087.0
2019-04-09 09:30:00,353.59,353.66,352.94,352.94,18185.0,326.0144,326.079,325.4151,325.4151,18185.0
2019-04-09 09:35:00,352.75,352.76,352.29,352.41,52809.0,325.2399,325.2492,324.8158,324.9265,52809.0
2019-04-09 09:40:00,352.44,352.55,352.1,352.55,7612.0,324.9541,325.0555,324.6406,325.0555,7612.0
2019-04-09 09:45:00,352.59,352.72,352.37,352.39,12790.0,325.0924,325.2123,324.8896,324.908,12790.0
2019-04-09 09:50:00,352.34,353.31,352.29,353.25,6279.0,324.8619,325.7563,324.8158,325.7009,6279.0
2019-04-09 09:55:00,353.15,353.44,353.06,353.06,7175.0,325.6087,325.8761,325.5258,325.5258,7175.0
2019-04-09 10:00:00,353.1,353.1,352.42,352.42,5125.0,325.5626,325.5626,324.9357,324.9357,5125.0
2019-04-09 10:05:00,352.47,352.98,352.47,352.93,6928.0,324.9818,325.452,324.9818,325.4059,6928.0
2019-04-09 10:10:00,352.67,352.73,352.47,352.53,3665.0,325.1662,325.2215,324.9818,325.0371,3665.0
2019-04-09 10:15:00,352.47,352.47,352.29,352.43,11869.0,324.9818,324.9818,324.8158,324.9449,11869.0
2019-04-09 10:20:00,352.4,352.7,352.4,352.7,4050.0,324.9172,325.1938,324.9172,325.1938,4050.0
2019-04-09 10:25:00,352.69,352.77,352.5,352.5,1797.0,325.1846,325.2584,325.0094,325.0094,1797.0
2019-04-09 10:30:00,352.62,352.64,352.36,352.38,1200.0,325.1201,325.1385,324.8804,324.8988,1200.0
2019-04-09 10:35:00,352.51,352.72,352.19,352.21,4225.0,325.0187,325.2123,324.7236,324.742,4225.0
2019-04-09 10:40:00,352.34,352.34,351.88,351.88,3649.0,324.8619,324.8619,324.4378,324.4378,3649.0
2019-04-09 10:45:00,351.75,351.98,351.58,351.58,3634.0,324.3179,324.53,324.1612,324.1612,3634.0
2019-04-09 10:50:00,351.59,352.05,351.53,352.03,6061.0,324.1704,324.5945,324.1151,324.5761,6061.0
2019-04-09 10:55:00,351.96,352.24,351.82,352.24,1600.0,324.5115,324.7697,324.3825,324.7697,1600.0
2019-04-09 11:00:00,352.24,352.65,352.24,352.65,3012.0,324.7697,325.1477,324.7697,325.1477,3012.0
2019-04-09 11:05:00,352.6,352.91,352.6,352.74,9511.0,325.1016,325.3875,325.1016,325.2307,9511.0
2019-04-09 11:10:00,352.75,352.83,352.59,352.78,1563.0,325.2399,325.3137,325.0924,325.2676,1563.0
2019-04-09 11:15:00,352.87,353.04,352.87,352.91,6185.0,325.3506,325.5073,325.3506,325.3875,6185.0
2019-04-09 11:20:00,352.66,352.92,352.49,352.49,2803.0,325.157,325.3967,325.0002,325.0002,2803.0
2019-04-09 11:25:00,352.46,352.79,352.44,352.74,6683.0,324.9726,325.2768,324.9541,325.2307,6683.0
2019-04-09 11:30:00,352.76,353.07,352.55,352.55,8676.0,325.2492,325.535,325.0555,325.0555,8676.0
2019-04-09 11:35:00,352.51,352.89,352.51,352.71,3400.0,325.0187,325.369,325.0187,325.2031,3400.0
2019-04-09 11:40:00,352.76,352.87,352.69,352.87,2634.0,325.2492,325.3506,325.1846,325.3506,2634.0
2019-04-09 11:45:00,352.96,353.05,352.74,352.96,2073.0,325.4336,325.5165,325.2307,325.4336,2073.0
2019-04-09 11:50:00,352.95,353.0,352.72,352.77,2235.0,325.4243,325.4704,325.2123,325.2584,2235.0
2019-04-09 11:55:00,352.85,353.02,352.83,353.02,3566.0,325.3321,325.4889,325.3137,325.4889,3566.0
2019-04-09 12:00:00,352.73,352.93,352.71,352.91,2970.0,325.2215,325.4059,325.2031,325.3875,2970.0
2019-04-09 12:05:00,352.92,353.17,352.92,353.16,2518.0,325.3967,325.6272,325.3967,325.618,2518.0
2019-04-09 12:10:00,353.14,353.56,353.14,353.44,2787.0,325.5995,325.9868,325.5995,325.8761,2787.0
2019-04-09 12:15:00,353.47,353.59,353.47,353.54,2120.0,325.9038,326.0144,325.9038,325.9683,2120.0
2019-04-09 12:20:00,353.64,353.64,353.39,353.39,2298.0,326.0605,326.0605,325.83,325.83,2298.0
2019-04-09 12:25:00,353.35,353.36,353.27,353.27,400.0,325.7931,325.8024,325.7194,325.7194,400.0
2019-04-09 12:30:00,353.29,353.29,353.25,353.25,200.0,325.7378,325.7378,325.7009,325.7009,200.0
2019-04-09 12:35:00,353.25,353.25,353.25,353.25,0.0,325.7009,325.7009,325.7009,325.7009,0.0
2019-04-09 12:40:00,353.16,353.16,353.13,353.13,200.0,325.618,325.618,325.5903,325.5903,200.0
2019-04-09 12:45:00,353.11,353.11,352.95,352.95,300.0,325.5719,325.5719,325.4243,325.4243,300.0
2019-04-09 12:50:00,353.01,353.03,353.01,353.03,200.0,325.4797,325.4981,325.4797,325.4981,200.0
2019-04-09 12:55:00,353.07,353.07,352.96,352.96,300.0,325.535,325.535,325.4336,325.4336,300.0
2019-04-09 13:00:00,352.76,352.82,352.7,352.72,1301.0,325.2492,325.3045,325.1938,325.2123,1301.0
2019-04-09 13:05:00,352.69,352.69,352.63,352.68,362.0,325.1846,325.1846,325.1293,325.1754,362.0
2019-04-09 13:10:00,352.69,352.76,352.63,352.63,689.0,325.1846,325.2492,325.1293,325.1293,689.0
2019-04-09 13:15:00,352.69,352.69,352.51,352.64,1300.0,325.1846,325.1846,325.0187,325.1385,1300.0
2019-04-09 13:20:00,352.58,352.59,352.44,352.44,1075.0,325.0832,325.0924,324.9541,324.9541,1075.0
2019-04-09 13:25:00,352.49,352.54,352.42,352.45,21552.0,325.0002,325.0463,324.9357,324.9633,21552.0
2019-04-09 13:30:00,352.41,352.41,352.29,352.34,3450.0,324.9265,324.9265,324.8158,324.8619,3450.0
2019-04-09 13:35:00,352.38,352.48,352.37,352.43,28630.0,324.8988,324.991,324.8896,324.9449,28630.0
2019-04-09 13:40:00,352.42,352.48,352.27,352.33,18414.0,324.9357,324.991,324.7974,324.8527,18414.0
2019-04-09 13:45:00,352.3,352.37,352.3,352.33,3046.0,324.825,324.8896,324.825,324.8527,3046.0
2019-04-09 13:50:00,352.34,352.35,352.08,352.09,15944.0,324.8619,324.8711,324.6222,324.6314,15944.0
2019-04-09 13:55:00,352.1,352.13,352.05,352.13,2953.0,324.6406,324.6683,324.5945,324.6683,2953.0
2019-04-09 14:00:00,352.17,352.18,351.88,351.88,20089.0,324.7052,324.7144,324.4378,324.4378,20089.0
2019-04-09 14:05:00,351.88,351.93,351.74,351.78,24417.0,324.4378,324.4839,324.3087,324.3456,24417.0
2019-04-09 14:10:00,351.88,352.01,351.79,351.99,4186.0,324.4378,324.5576,324.3548,324.5392,4186.0
2019-04-09 14:15:00,351.98,352.12,351.97,351.99,7250.0,324.53,324.6591,324.5208,324.5392,7250.0
2019-04-09 14:20:00,351.96,351.99,351.8,351.8,2203.0,324.5115,324.5392,324.364,324.364,2203.0
2019-04-09 14:25:00,351.83,351.83,351.61,351.62,9727.0,324.3917,324.3917,324.1888,324.1981,9727.0
2019-04-09 14:30:00,351.66,351.82,351.61,351.66,9844.0,324.2349,324.3825,324.1888,324.2349,9844.0
2019-04-09 14:35:00,351.64,351.73,351.54,351.73,6618.0,324.2165,324.2995,324.1243,324.2995,6618.0
2019-04-09 14:40:00,351.75,351.77,351.24,351.31,8798.0,324.3179,324.3364,323.8477,323.9122,8798.0
2019-04-09 14:45:00,351.36,351.39,351.24,351.39,5732.0,323.9583,323.986,323.8477,323.986,5732.0
2019-04-09 14:50:00,351.41,351.56,351.41,351.49,3557.0,324.0044,324.1427,324.0044,324.0782,3557.0
2019-04-09 14:55:00,351.52,351.58,351.33,351.37,11986.0,324.1059,324.1612,323.9307,323.9676,11986.0
2019-04-09 15:00:00,351.42,351.66,351.42,351.55,6560.0,324.0137,324.2349,324.0137,324.1335,6560.0
2019-04-09 15:05:00,351.53,351.55,351.34,351.49,14346.0,324.1151,324.1335,323.9399,324.0782,14346.0
2019-04-09 15:10:00,351.45,351.49,351.36,351.38,11844.0,324.0413,324.0782,323.9583,323.9768,11844.0
2019-04-09 15:15:00,351.4,351.54,351.3,351.3,44791.0,323.9952,324.1243,323.903,323.903,44791.0
2019-04-09 15:20:00,351.31,351.32,351.12,351.12,17315.0,323.9122,323.9215,323.7371,323.7371,17315.0
2019-04-09 15:25:00,351.1,351.1,350.81,350.86,15376.0,323.7186,323.7186,323.4512,323.4973,15376.0
2019-04-09 15:30:00,350.83,351.16,350.79,351.07,58191.0,323.4697,323.7739,323.4328,323.691,58191.0
2019-04-09 15:35:00,351.1,351.2,351.02,351.2,50624.0,323.7186,323.8108,323.6449,323.8108,50624.0
2019-04-09 15:40:00,351.26,351.27,351.0,351.11,21483.0,323.8661,323.8754,323.6264,323.7278,21483.0
2019-04-09 15:45:00,351.12,351.31,351.1,351.17,46851.0,323.7371,323.9122,323.7186,323.7832,46851.0
2019-04-09 15:50:00,351.15,351.15,350.64,350.65,61332.0,323.7647,323.7647,323.2945,323.3037,61332.0
2019-04-09 15:55:00,350.64,351.05,350.33,351.05,74388.0,323.2945,323.6725,323.0087,323.6725,74388.0
2019-04-10 09:30:00,351.72,352.03,351.57,351.97,48016.0,324.2903,324.5761,324.152,324.5208,48016.0
2019-04-10 09:35:00,352.13,352.23,351.79,351.8,32886.0,324.6683,324.7605,324.3548,324.364,32886.0
2019-04-10 09:40:00,351.78,352.03,351.68,351.9,9821.0,324.3456,324.5761,324.2534,324.4562,9821.0
2019-04-10 09:45:00,351.86,352.33,351.86,352.22,69101.0,324.4193,324.8527,324.4193,324.7513,69101.0
2019-04-10 09:50:00,352.24,352.25,351.6,352.15,24483.0,324.7697,324.7789,324.1796,324.6867,24483.0
2019-04-10 09:55:00,352.19,352.6,352.18,352.54,9676.0,324.7236,325.1016,324.7144,325.0463,9676.0
2019-04-10 10:00:00,352.5,352.7,352.25,352.25,2670.0,325.0094,325.1938,324.7789,324.7789,2670.0
2019-04-10 10:05:00,352.24,352.34,351.63,351.63,4610.0,324.7697,324.8619,324.2073,324.2073,4610.0
2019-04-10 10:10:00,351.66,351.91,351.59,351.77,2213.0,324.2349,324.4654,324.1704,324.3364,2213.0
2019-04-10 10:15:00,351.76,351.92,351.76,351.9,1200.0,324.3271,324.4747,324.3271,324.4562,1200.0
2019-04-10 10:20:00,352.09,352.15,351.71,351.92,2900.0,324.6314,324.6867,324.281,324.4747,2900.0
2019-04-10 10:25:00,351.91,352.08,351.83,352.08,119647.0,324.4654,324.6222,324.3917,324.6222,119647.0
2019-04-10 10:30:00,352.0,352.61,351.99,352.41,18655.0,324.5484,325.1109,324.5392,324.9265,18655.0
2019-04-10 10:35:00,352.44,352.59,352.33,352.37,73870.0,324.9541,325.0924,324.8527,324.8896,73870.0
2019-04-10 10:40:00,352.29,352.53,352.21,352.34,4721.0,324.8158,325.0371,324.742,324.8619,4721.0
2019-04-10 10:45:00,352.45,352.58,352.36,352.54,4365.0,324.9633,325.0832,324.8804,325.0463,4365.0
2019-04-10 10:50:00,352.57,352.59,352.27,352.43,3985.0,325.074,325.0924,324.7974,324.9449,3985.0
2019-04-10 10:55:00,352.54,352.74,352.49,352.65,97350.0,325.0463,325.2307,325.0002,325.1477,97350.0
2019-04-10 11:00:00,352.72,353.03,352.72,353.03,5099.0,325.2123,325.4981,325.2123,325.4981,5099.0
2019-04-10 11:05:00,353.03,353.15,353.01,353.11,2288.0,325.4981,325.6087,325.4797,325.5719,2288.0
2019-04-10 11:10:00,352.98,353.03,352.86,352.87,4200.0,325.452,325.4981,325.3414,325.3506,4200.0
2019-04-10 11:15:00,352.89,352.99,352.75,352.77,1900.0,325.369,325.4612,325.2399,325.2584,1900.0
2019-04-10 11:20:00,352.65,352.78,352.5,352.78,2300.0,325.1477,325.2676,325.0094,325.2676,2300.0
2019-04-10 11:25:00,352.82,352.91,352.37,352.49,5375.0,325.3045,325.3875,324.8896,325.0002,5375.0
2019-04-10 11:30:00,352.72,352.95,352.69,352.86,4375.0,325.2123,325.4243,325.1846,325.3414,4375.0
2019-04-10 11:35:00,352.97,353.1,352.87,353.02,4177.0,325.4428,325.5626,325.3506,325.4889,4177.0
2019-04-10 11:40:00,352.98,353.06,352.89,353.04,3111.0,325.452,325.5258,325.369,325.5073,3111.0
2019-04-10 11:45:00,353.07,353.09,352.84,352.85,4079.0,325.535,325.5534,325.3229,325.3321,4079.0
2019-04-10 11:50:00,352.86,352.88,352.53,352.85,5906.0,325.3414,325.3598,325.0371,325.3321,5906.0
2019-04-10 11:55:00,352.82,353.01,352.75,352.94,4344.0,325.3045,325.4797,325.2399,325.4151,4344.0
2019-04-10 12:00:00,352.98,353.14,352.86,352.91,4173.0,325.452,325.5995,325.3414,325.3875,4173.0
2019-04-10 12:05:00,352.93,352.99,352.9,352.95,4323.0,325.4059,325.4612,325.3782,325.4243,4323.0
2019-04-10 12:10:00,352.91,352.94,352.73,352.77,5700.0,325.3875,325.4151,325.2215,325.2584,5700.0
2019-04-10 12:15:00,352.83,353.01,352.83,353.01,2790.0,325.3137,325.4797,325.3137,325.4797,2790.0
2019-04-10 12:20:00,352.98,353.21,352.97,353.19,2470.0,325.452,325.6641,325.4428,325.6456,2470.0
2019-04-10 12:25:00,353.22,353.28,353.13,353.28,3000.0,325.6733,325.7286,325.5903,325.7286,3000.0
2019-04-10 12:30:00,353.28,353.52,353.23,353.48,2028.0,325.7286,325.9499,325.6825,325.913,2028.0
2019-04-10 12:35:00,353.49,353.5,353.15,353.18,3842.0,325.9222,325.9314,325.6087,325.6364,3842.0
2019-04-10 12:40:00,353.12,353.23,353.12,353.23,2456.0,325.5811,325.6825,325.5811,325.6825,2456.0
2019-04-10 12:45:00,353.19,353.28,353.09,353.28,3800.0,325.6456,325.7286,325.5534,325.7286,3800.0
2019-04-10 12:50:00,353.17,353.31,353.16,353.29,6104.0,325.6272,325.7563,325.618,325.7378,6104.0
2019-04-10 12:55:00,353.34,353.35,353.24,353.25,2624.0,325.7839,325.7931,325.6917,325.7009,2624.0
2019-04-10 13:00:00,353.41,353.42,353.18,353.25,1901.0,325.8485,325.8577,325.6364,325.7009,1901.0
2019-04-10 13:05:00,353.31,353.41,353.26,353.39,4362.0,325.7563,325.8485,325.7102,325.83,4362.0
2019-04-10 13:10:00,353.38,353.41,353.28,353.34,1650.0,325.8208,325.8485,325.7286,325.7839,1650.0
2019-04-10 13:15:00,353.43,353.66,353.43,353.66,2668.0,325.8669,326.079,325.8669,326.079,2668.0
2019-04-10 13:20:00,353.64,353.7,353.56,353.64,2860.0,326.0605,326.1158,325.9868,326.0605,2860.0
2019-04-10 13:25:00,353.71,353.75,353.65,353.65,1500.0,326.1251,326.1619,326.0697,326.0697,1500.0
2019-04-10 13:30:00,353.63,353.72,353.62,353.66,2510.0,326.0513,326.1343,326.0421,326.079,2510.0
2019-04-10 13:35:00,353.66,353.73,353.65,353.65,3100.0,326.079,326.1435,326.0697,326.0697,3100.0
2019-04-10 13:40:00,353.58,353.63,353.5,353.61,3100.0,326.0052,326.0513,325.9314,326.0329,3100.0
2019-04-10 13:45:00,353.57,353.63,353.53,353.63,7033.0,325.996,326.0513,325.9591,326.0513,7033.0
2019-04-10 13:50:00,353.66,353.73,353.46,353.47,5291.0,326.079,326.1435,325.8946,325.9038,5291.0
2019-04-10 13:55:00,353.53,353.99,353.53,353.92,6464.0,325.9591,326.3832,325.9591,326.3187,6464.0
2019-04-10 14:00:00,354.01,354.12,353.9,353.93,6805.0,326.4017,326.5031,326.3003,326.3279,6805.0
2019-04-10 14:05:00,353.89,353.9,353.61,353.69,3120.0,326.291,326.3003,326.0329,326.1066,3120.0
2019-04-10 14:10:00,353.61,353.65,353.18,353.54,4520.0,326.0329,326.0697,325.6364,325.9683,4520.0
2019-04-10 14:15:00,353.64,353.85,353.62,353.82,2100.0,326.0605,326.2541,326.0421,326.2265,2100.0
2019-04-10 14:20:00,353.93,353.93,353.3,353.53,4941.0,326.3279,326.3279,325.747,325.9591,4941.0
2019-04-10 14:25:00,353.56,353.7,353.55,353.69,1702.0,325.9868,326.1158,325.9775,326.1066,1702.0
2019-04-10 14:30:00,353.73,353.73,353.5,353.57,2694.0,326.1435,326.1435,325.9314,325.996,2694.0
2019-04-10 14:35:00,353.7,353.84,353.69,353.72,2948.0,326.1158,326.2449,326.1066,326.1343,2948.0
2019-04-10 14:40:00,353.81,354.06,353.81,354.01,2405.0,326.2173,326.4478,326.2173,326.4017,2405.0
2019-04-10 14:45:00,354.02,354.05,353.95,353.97,4450.0,326.4109,326.4386,326.3464,326.3648,4450.0
2019-04-10 14:50:00,354.0,354.23,354.0,354.15,15759.0,326.3925,326.6045,326.3925,326.5308,15759.0
2019-04-10 14:55:00,354.09,354.23,354.09,354.12,5422.0,326.4754,326.6045,326.4754,326.5031,5422.0
2019-04-10 15:00:00,354.22,354.6,354.18,354.44,15992.0,326.5953,326.9457,326.5584,326.7981,15992.0
2019-04-10 15:05:00,354.47,354.55,354.32,354.55,2400.0,326.8258,326.8996,326.6875,326.8996,2400.0
2019-04-10 15:10:00,354.54,354.58,354.37,354.37,3582.0,326.8903,326.9272,326.7336,326.7336,3582.0
2019-04-10 15:15:00,354.45,354.55,354.38,354.45,12452.0,326.8074,326.8996,326.7428,326.8074,12452.0
2019-04-10 15:20:00,354.47,354.6,354.39,354.4,5840.0,326.8258,326.9457,326.752,326.7613,5840.0
2019-04-10 15:25:00,354.41,354.52,354.34,354.39,4671.0,326.7705,326.8719,326.7059,326.752,4671.0
2019-04-10 15:30:00,354.38,354.6,354.33,354.47,4770.0,326.7428,326.9457,326.6967,326.8258,4770.0
2019-04-10 15:35:00,354.49,354.61,354.35,354.35,10473.0,326.8442,326.9549,326.7152,326.7152,10473.0
2019-04-10 15:40:00,354.42,354.51,354.28,354.46,15544.0,326.7797,326.8627,326.6506,326.8166,15544.0
2019-04-10 15:45:00,354.47,354.48,354.24,354.27,30714.0,326.8258,326.835,326.6137,326.6414,30714.0
2019-04-10 15:50:00,354.27,354.27,354.0,354.11,25010.0,326.6414,326.6414,326.3925,326.4939,25010.0
2019-04-10 15:55:00,354.09,354.33,353.99,354.25,71754.0,326.4754,326.6967,326.3832,326.623,71754.0
2019-04-11 09:30:00,354.81,354.81,354.33,354.44,24453.0,327.1393,327.1393,326.6967,326.7981,24453.0
2019-04-11 09:35:00,354.5,354.6,354.01,354.4,8686.0,326.8535,326.9457,326.4017,326.7613,8686.0
2019-04-11 09:40:00,354.39,355.15,354.31,355.07,6824.0,326.752,327.4528,326.6783,327.379,6824.0
2019-04-11 09:45:00,355.22,355.53,355.13,355.45,3265.0,327.5173,327.8031,327.4343,327.7294,3265.0
2019-04-11 09:50:00,355.41,355.53,354.89,354.89,4538.0,327.6925,327.8031,327.213,327.213,4538.0
2019-04-11 09:55:00,355.11,355.34,355.05,355.14,8200.0,327.4159,327.6279,327.3606,327.4435,8200.0
2019-04-11 10:00:00,355.24,355.37,355.05,355.12,9448.0,327.5357,327.6556,327.3606,327.4251,9448.0
2019-04-11 10:05:00,355.25,355.26,354.76,354.9,4863.0,327.545,327.5542,327.0932,327.2223,4863.0
2019-04-11 10:10:00,355.01,355.15,354.61,355.15,4427.0,327.3237,327.4528,326.9549,327.4528,4427.0
2019-04-11 10:15:00,355.35,355.62,355.19,355.51,4548.0,327.6372,327.8861,327.4896,327.7847,4548.0
2019-04-11 10:20:00,355.5,355.52,355.33,355.5,17776.0,327.7755,327.7939,327.6187,327.7755,17776.0
2019-04-11 10:25:00,355.5,355.51,355.2,355.48,7728.0,327.7755,327.7847,327.4989,327.757,7728.0
2019-04-11 10:30:00,355.46,355.46,355.04,355.09,8144.0,327.7386,327.7386,327.3513,327.3974,8144.0
2019-04-11 10:35:00,355.1,355.4,355.05,355.29,2428.0,327.4067,327.6833,327.3606,327.5818,2428.0
2019-04-11 10:40:00,355.36,355.69,355.36,355.49,4634.0,327.6464,327.9507,327.6464,327.7663,4634.0
2019-04-11 10:45:00,355.69,355.69,355.38,355.43,6614.0,327.9507,327.9507,327.6648,327.7109,6614.0
2019-04-11 10:50:00,355.64,355.66,355.4,355.45,2100.0,327.9046,327.923,327.6833,327.7294,2100.0
2019-04-11 10:55:00,355.25,355.27,355.04,355.04,3635.0,327.545,327.5634,327.3513,327.3513,3635.0
2019-04-11 11:00:00,355.04,355.2,354.65,354.93,3298.0,327.3513,327.4989,326.9918,327.2499,3298.0
2019-04-11 11:05:00,355.08,355.3,355.0,355.27,3913.0,327.3882,327.5911,327.3145,327.5634,3913.0
2019-04-11 11:10:00,355.31,355.49,355.15,355.37,12440.0,327.6003,327.7663,327.4528,327.6556,12440.0
2019-04-11 11:15:00,355.42,355.51,355.32,355.32,3528.0,327.7017,327.7847,327.6095,327.6095,3528.0
2019-04-11 11:20:00,355.42,355.52,355.26,355.26,3662.0,327.7017,327.7939,327.5542,327.5542,3662.0
2019-04-11 11:25:00,355.24,355.32,355.11,355.32,5271.0,327.5357,327.6095,327.4159,327.6095,5271.0
2019-04-11 11:30:00,355.27,355.27,354.97,355.03,7750.0,327.5634,327.5634,327.2868,327.3421,7750.0
2019-04-11 11:35:00,354.94,355.02,354.54,354.55,5768.0,327.2591,327.3329,326.8903,326.8996,5768.0
2019-04-11 11:40:00,354.53,354.53,353.88,354.27,8521.0,326.8811,326.8811,326.2818,326.6414,8521.0
2019-04-11 11:45:00,354.34,354.56,354.33,354.56,3200.0,326.7059,326.9088,326.6967,326.9088,3200.0
2019-04-11 11:50:00,354.64,354.73,354.46,354.58,3920.0,326.9825,327.0655,326.8166,326.9272,3920.0
2019-04-11 11:55:00,354.55,354.8,354.55,354.78,800.0,326.8996,327.1301,326.8996,327.1116,800.0
2019-04-11 12:00:00,354.67,354.76,354.54,354.76,2216.0,327.0102,327.0932,326.8903,327.0932,2216.0
2019-04-11 12:05:00,354.72,354.72,354.4,354.48,4453.0,327.0563,327.0563,326.7613,326.835,4453.0
2019-04-11 12:10:00,354.49,354.56,354.4,354.52,3732.0,326.8442,326.9088,326.7613,326.8719,3732.0
2019-04-11 12:15:00,354.5,354.62,354.33,354.52,3136.0,326.8535,326.9641,326.6967,326.8719,3136.0
2019-04-11 12:20:00,354.52,354.66,354.35,354.66,2941.0,326.8719,327.001,326.7152,327.001,2941.0
2019-04-11 12:25:00,354.62,354.62,354.42,354.42,1100.0,326.9641,326.9641,326.7797,326.7797,1100.0
2019-04-11 12:30:00,354.47,354.56,354.4,354.49,3248.0,326.8258,326.9088,326.7613,326.8442,3248.0
2019-04-11 12:35:00,354.49,354.71,354.45,354.64,6927.0,326.8442,327.0471,326.8074,326.9825,6927.0
2019-04-11 12:40:00,354.64,354.64,354.49,354.59,1000.0,326.9825,326.9825,326.8442,326.9364,1000.0
2019-04-11 12:45:00,354.62,354.68,354.52,354.65,3130.0,326.9641,327.0194,326.8719,326.9918,3130.0
2019-04-11 12:50:00,354.68,354.99,354.68,354.99,3483.0,327.0194,327.3052,327.0194,327.3052,3483.0
2019-04-11 12:55:00,354.92,355.0,354.86,355.0,900.0,327.2407,327.3145,327.1854,327.3145,900.0
2019-04-11 13:00:00,355.01,355.19,354.98,355.03,2340.0,327.3237,327.4896,327.296,327.3421,2340.0
2019-04-11 13:05:00,355.08,355.14,355.02,355.02,1185.0,327.3882,327.4435,327.3329,327.3329,1185.0
2019-04-11 13:10:00,355.16,355.17,355.05,355.05,1705.0,327.462,327.4712,327.3606,327.3606,1705.0
2019-04-11 13:15:00,355.03,355.07,355.01,355.05,5690.0,327.3421,327.379,327.3237,327.3606,5690.0
2019-04-11 13:20:00,355.12,355.12,354.95,354.95,2190.0,327.4251,327.4251,327.2684,327.2684,2190.0
2019-04-11 13:25:00,354.92,355.05,354.91,355.05,2980.0,327.2407,327.3606,327.2315,327.3606,2980.0
2019-04-11 13:30:00,354.92,354.92,354.73,354.8,1150.0,327.2407,327.2407,327.0655,327.1301,1150.0
2019-04-11 13:35:00,354.81,354.88,354.7,354.7,1052.0,327.1393,327.2038,327.0379,327.0379,1052.0
2019-04-11 13:40:00,354.7,354.7,354.45,354.62,600.0,327.0379,327.0379,326.8074,326.9641,600.0
2019-04-11 13:45:00,354.62,354.78,354.61,354.78,900.0,326.9641,327.1116,326.9549,327.1116,900.0
2019-04-11 13:50:00,354.89,354.94,354.88,354.9,3929.0,327.213,327.2591,327.2038,327.2223,3929.0
2019-04-11 13:55:00,354.94,354.94,354.91,354.91,400.0,327.2591,327.2591,327.2315,327.2315,400.0
2019-04-11 14:00:00,354.78,354.89,354.7,354.89,3488.0,327.1116,327.213,327.0379,327.213,3488.0
2019-04-11 14:05:00,354.93,354.93,354.64,354.67,2675.0,327.2499,327.2499,326.9825,327.0102,2675.0
2019-04-11 14:10:00,354.67,354.83,354.67,354.83,550.0,327.0102,327.1577,327.0102,327.1577,550.0
2019-04-11 14:15:00,354.87,354.87,354.74,354.75,593.0,327.1946,327.1946,327.0747,327.084,593.0
2019-04-11 14:20:00,354.77,354.8,354.73,354.74,600.0,327.1024,327.1301,327.0655,327.0747,600.0
2019-04-11 14:25:00,354.7,354.71,354.61,354.61,1247.0,327.0379,327.0471,326.9549,326.9549,1247.0
2019-04-11 14:30:00,354.62,354.71,354.62,354.63,512.0,326.9641,327.0471,326.9641,326.9733,512.0
2019-04-11 14:35:00,354.54,354.68,354.54,354.59,1004.0,326.8903,327.0194,326.8903,326.9364,1004.0
2019-04-11 14:40:00,354.57,354.79,354.53,354.79,400.0,326.918,327.1208,326.8811,327.1208,400.0
2019-04-11 14:45:00,354.65,354.65,354.52,354.53,1300.0,326.9918,326.9918,326.8719,326.8811,1300.0
2019-04-11 14:50:00,354.39,354.56,354.39,354.48,4120.0,326.752,326.9088,326.752,326.835,4120.0
2019-04-11 14:55:00,354.41,354.59,354.41,354.59,720.0,326.7705,326.9364,326.7705,326.9364,720.0
2019-04-11 15:00:00,354.57,354.8,354.53,354.8,1960.0,326.918,327.1301,326.8811,327.1301,1960.0
2019-04-11 15:05:00,354.99,355.0,354.83,354.83,1216.0,327.3052,327.3145,327.1577,327.1577,1216.0
2019-04-11 15:10:00,354.78,354.84,354.7,354.72,2040.0,327.1116,327.1669,327.0379,327.0563,2040.0
2019-04-11 15:15:00,354.83,354.92,354.81,354.87,1233.0,327.1577,327.2407,327.1393,327.1946,1233.0
2019-04-11 15:20:00,354.87,354.9,354.75,354.78,6239.0,327.1946,327.2223,327.084,327.1116,6239.0
2019-04-11 15:25:00,354.82,354.85,354.68,354.68,3525.0,327.1485,327.1762,327.0194,327.0194,3525.0
2019-04-11 15:30:00,354.72,355.12,354.72,355.04,6441.0,327.0563,327.4251,327.0563,327.3513,6441.0
2019-04-11 15:35:00,355.0,355.09,354.87,355.0,6135.0,327.3145,327.3974,327.1946,327.3145,6135.0
2019-04-11 15:40:00,354.93,355.12,354.93,355.04,4034.0,327.2499,327.4251,327.2499,327.3513,4034.0
2019-04-11 15:45:00,355.05,355.13,354.95,354.95,6640.0,327.3606,327.4343,327.2684,327.2684,6640.0
2019-04-11 15:50:00,354.93,355.31,354.92,355.29,19537.0,327.2499,327.6003,327.2407,327.5818,19537.0
2019-04-11 15:55:00,355.26,355.39,355.17,355.24,99509.0,327.5542,327.674,327.4712,327.5357,99509.0
2019-04-12 09:30:00,357.47,357.52,356.99,357.21,67673.0,329.5918,329.6379,329.1493,329.3521,67673.0
2019-04-12 09:35:00,357.32,358.09,357.2,358.08,44067.0,329.4535,330.1635,329.3429,330.1543,44067.0
2019-04-12 09:40:00,358.06,358.11,357.83,358.08,22359.0,330.1358,330.1819,329.9238,330.1543,22359.0
2019-04-12 09:45:00,358.13,358.23,357.68,357.68,24960.0,330.2004,330.2926,329.7855,329.7855,24960.0
2019-04-12 09:50:00,357.61,358.16,357.43,358.06,52947.0,329.7209,330.228,329.555,330.1358,52947.0
2019-04-12 09:55:00,358.08,358.52,358.07,358.52,67522.0,330.1543,330.5599,330.145,330.5599,67522.0
2019-04-12 10:00:00,358.55,358.58,357.79,357.84,47800.0,330.5876,330.6153,329.8869,329.933,47800.0
2019-04-12 10:05:00,357.82,357.96,357.43,357.49,12882.0,329.9145,330.0436,329.555,329.6103,12882.0
2019-04-12 10:10:00,357.56,357.72,357.21,357.33,4198.0,329.6748,329.8223,329.3521,329.4628,4198.0
2019-04-12 10:15:00,357.46,357.46,357.13,357.15,8175.0,329.5826,329.5826,329.2784,329.2968,8175.0
2019-04-12 10:20:00,357.37,357.58,357.29,357.44,7594.0,329.4996,329.6933,329.4259,329.5642,7594.0
2019-04-12 10:25:00,357.47,357.62,357.33,357.36,34069.0,329.5918,329.7301,329.4628,329.4904,34069.0
2019-04-12 10:30:00,357.46,357.58,356.93,356.96,23268.0,329.5826,329.6933,329.0939,329.1216,23268.0
2019-04-12 10:35:00,356.96,357.1,356.64,356.66,3400.0,329.1216,329.2507,328.8266,328.845,3400.0
2019-04-12 10:40:00,356.54,356.54,356.28,356.39,4373.0,328.7344,328.7344,328.4946,328.5961,4373.0
2019-04-12 10:45:00,356.36,356.5,356.27,356.45,3875.0,328.5684,328.6975,328.4854,328.6514,3875.0
2019-04-12 10:50:00,356.39,356.73,356.28,356.62,3787.0,328.5961,328.9095,328.4946,328.8081,3787.0
2019-04-12 10:55:00,356.58,356.58,356.33,356.38,2000.0,328.7712,328.7712,328.5407,328.5868,2000.0
2019-04-12 11:00:00,356.31,356.45,356.15,356.23,5778.0,328.5223,328.6514,328.3748,328.4485,5778.0
2019-04-12 11:05:00,356.18,356.36,356.07,356.36,4632.0,328.4024,328.5684,328.301,328.5684,4632.0
2019-04-12 11:10:00,356.54,356.54,356.15,356.45,5830.0,328.7344,328.7344,328.3748,328.6514,5830.0
2019-04-12 11:15:00,356.3,356.49,356.17,356.44,4464.0,328.5131,328.6883,328.3932,328.6422,4464.0
2019-04-12 11:20:00,356.49,356.71,356.48,356.59,4800.0,328.6883,328.8911,328.679,328.7805,4800.0
2019-04-12 11:25:00,356.55,356.7,356.53,356.7,5804.0,328.7436,328.8819,328.7251,328.8819,5804.0
2019-04-12 11:30:00,356.65,356.69,356.6,356.68,2263.0,328.8358,328.8727,328.7897,328.8634,2263.0
2019-04-12 11:35:00,356.73,356.73,356.38,356.4,770.0,328.9095,328.9095,328.5868,328.6053,770.0
2019-04-12 11:40:00,356.36,356.45,356.22,356.45,1220.0,328.5684,328.6514,328.4393,328.6514,1220.0
2019-04-12 11:45:00,356.28,356.28,356.07,356.26,3688.0,328.4946,328.4946,328.301,328.4762,3688.0
2019-04-12 11:50:00,356.31,356.55,356.31,356.55,3420.0,328.5223,328.7436,328.5223,328.7436,3420.0
2019-04-12 11:55:00,356.56,356.79,356.55,356.58,2560.0,328.7528,328.9649,328.7436,328.7712,2560.0
2019-04-12 12:00:00,356.5,356.79,356.5,356.73,1400.0,328.6975,328.9649,328.6975,328.9095,1400.0
2019-04-12 12:05:00,356.71,356.9,356.7,356.81,1200.0,328.8911,329.0663,328.8819,328.9833,1200.0
2019-04-12 12:10:00,356.87,357.0,356.87,356.98,1290.0,329.0386,329.1585,329.0386,329.14,1290.0
2019-04-12 12:15:00,357.15,357.33,357.1,357.26,2671.0,329.2968,329.4628,329.2507,329.3982,2671.0
2019-04-12 12:20:00,357.19,357.2,357.06,357.2,506.0,329.3337,329.3429,329.2138,329.3429,506.0
2019-04-12 12:25:00,357.19,357.19,357.01,357.15,1000.0,329.3337,329.3337,329.1677,329.2968,1000.0
2019-04-12 12:30:00,357.14,357.19,357.12,357.12,1708.0,329.2876,329.3337,329.2691,329.2691,1708.0
2019-04-12 12:35:00,357.12,357.3,357.03,357.3,5315.0,329.2691,329.4351,329.1861,329.4351,5315.0
2019-04-12 12:40:00,357.29,357.43,357.28,357.41,10302.0,329.4259,329.555,329.4167,329.5365,10302.0
2019-04-12 12:45:00,357.36,357.36,357.19,357.33,1857.0,329.4904,329.4904,329.3337,329.4628,1857.0
2019-04-12 12:50:00,357.38,357.5,357.36,357.49,1800.0,329.5089,329.6195,329.4904,329.6103,1800.0
2019-04-12 12:55:00,357.48,357.53,357.36,357.49,2682.0,329.6011,329.6472,329.4904,329.6103,2682.0
2019-04-12 13:00:00,357.53,357.67,357.51,357.67,929.0,329.6472,329.7762,329.6287,329.7762,929.0
2019-04-12 13:05:00,357.64,357.68,357.58,357.62,1248.0,329.7486,329.7855,329.6933,329.7301,1248.0
2019-04-12 13:10:00,357.68,357.69,357.58,357.65,1168.0,329.7855,329.7947,329.6933,329.7578,1168.0
2019-04-12 13:15:00,357.63,357.83,357.63,357.76,3391.0,329.7394,329.9238,329.7394,329.8592,3391.0
2019-04-12 13:20:00,357.72,357.73,357.62,357.69,950.0,329.8223,329.8316,329.7301,329.7947,950.0
2019-04-12 13:25:00,357.67,357.69,357.62,357.67,946.0,329.7762,329.7947,329.7301,329.7762,946.0
2019-04-12 13:30:00,357.65,357.71,357.55,357.6,833.0,329.7578,329.8131,329.6656,329.7117,833.0
2019-04-12 13:35:00,357.64,357.71,357.57,357.59,5520.0,329.7486,329.8131,329.684,329.7025,5520.0
2019-04-12 13:40:00,357.58,357.62,357.42,357.53,8796.0,329.6933,329.7301,329.5457,329.6472,8796.0
2019-04-12 13:45:00,357.63,357.66,357.5,357.59,3163.0,329.7394,329.767,329.6195,329.7025,3163.0
2019-04-12 13:50:00,357.49,357.59,357.48,357.58,3176.0,329.6103,329.7025,329.6011,329.6933,3176.0
2019-04-12 13:55:00,357.61,357.64,357.5,357.5,824.0,329.7209,329.7486,329.6195,329.6195,824.0
2019-04-12 14:00:00,357.39,357.69,357.39,357.68,4209.0,329.5181,329.7947,329.5181,329.7855,4209.0
2019-04-12 14:05:00,357.72,357.77,357.69,357.73,2350.0,329.8223,329.8684,329.7947,329.8316,2350.0
2019-04-12 14:10:00,357.71,357.71,357.52,357.66,1323.0,329.8131,329.8131,329.6379,329.767,1323.0
2019-04-12 14:15:00,357.7,357.73,357.64,357.66,6436.0,329.8039,329.8316,329.7486,329.767,6436.0
2019-04-12 14:20:00,357.62,357.8,357.57,357.74,2539.0,329.7301,329.8961,329.684,329.8408,2539.0
2019-04-12 14:25:00,357.75,357.76,357.61,357.75,735.0,329.85,329.8592,329.7209,329.85,735.0
2019-04-12 14:30:00,357.79,357.79,357.64,357.65,700.0,329.8869,329.8869,329.7486,329.7578,700.0
2019-04-12 14:35:00,357.7,357.72,357.62,357.62,2000.0,329.8039,329.8223,329.7301,329.7301,2000.0
2019-04-12 14:40:00,357.66,357.77,357.51,357.51,2742.0,329.767,329.8684,329.6287,329.6287,2742.0
2019-04-12 14:45:00,357.49,357.49,357.3,357.32,3211.0,329.6103,329.6103,329.4351,329.4535,3211.0
2019-04-12 14:50:00,357.32,357.32,357.22,357.29,889.0,329.4535,329.4535,329.3613,329.4259,889.0
2019-04-12 14:55:00,357.3,357.37,357.29,357.3,1465.0,329.4351,329.4996,329.4259,329.4351,1465.0
2019-04-12 15:00:00,357.33,357.41,357.25,357.41,1009.0,329.4628,329.5365,329.389,329.5365,1009.0
2019-04-12 15:05:00,357.32,357.46,357.29,357.39,2328.0,329.4535,329.5826,329.4259,329.5181,2328.0
2019-04-12 15:10:00,357.42,357.6,357.42,357.6,1000.0,329.5457,329.7117,329.5457,329.7117,1000.0
2019-04-12 15:15:00,357.59,357.76,357.52,357.52,3531.0,329.7025,329.8592,329.6379,329.6379,3531.0
2019-04-12 15:20:00,357.51,357.57,357.44,357.56,3508.0,329.6287,329.684,329.5642,329.6748,3508.0
2019-04-12 15:25:00,357.59,357.64,357.57,357.64,1000.0,329.7025,329.7486,329.684,329.7486,1000.0
2019-04-12 15:30:00,357.69,357.86,357.54,357.86,4910.0,329.7947,329.9514,329.6564,329.9514,4910.0
2019-04-12 15:35:00,357.88,357.99,357.69,357.99,2080.0,329.9699,330.0713,329.7947,330.0713,2080.0
2019-04-12 15:40:00,357.98,357.98,357.82,357.86,7931.0,330.0621,330.0621,329.9145,329.9514,7931.0
2019-04-12 15:45:00,357.82,357.99,357.75,357.92,11603.0,329.9145,330.0713,329.85,330.0067,11603.0
2019-04-12 15:50:00,357.9,357.9,357.62,357.74,8248.0,329.9883,329.9883,329.7301,329.8408,8248.0
2019-04-12 15:55:00,357.73,358.07,357.73,357.96,64391.0,329.8316,330.145,329.8316,330.0436,64391.0
2019-04-15 09:30:00,358.34,358.75,358.2,358.6,28412.0,330.394,330.772,330.2649,330.6337,28412.0
2019-04-15 09:35:00,358.34,358.34,357.82,357.99,15996.0,330.394,330.394,329.9145,330.0713,15996.0
2019-04-15 09:40:00,358.01,358.03,357.79,357.79,9132.0,330.0897,330.1082,329.8869,329.8869,9132.0
2019-04-15 09:45:00,357.78,357.83,357.59,357.63,5759.0,329.8777,329.9238,329.7025,329.7394,5759.0
2019-04-15 09:50:00,357.65,357.65,357.41,357.54,6400.0,329.7578,329.7578,329.5365,329.6564,6400.0
2019-04-15 09:55:00,357.62,357.9,357.62,357.65,8285.0,329.7301,329.9883,329.7301,329.7578,8285.0
2019-04-15 10:00:00,357.65,358.07,357.65,358.07,4071.0,329.7578,330.145,329.7578,330.145,4071.0
2019-04-15 10:05:00,357.98,358.13,357.66,357.67,6670.0,330.0621,330.2004,329.767,329.7762,6670.0
2019-04-15 10:10:00,357.63,357.77,357.52,357.52,23526.0,329.7394,329.8684,329.6379,329.6379,23526.0
2019-04-15 10:15:00,357.62,357.75,357.53,357.7,14165.0,329.7301,329.85,329.6472,329.8039,14165.0
2019-04-15 10:20:00,357.67,357.77,357.49,357.62,13371.0,329.7762,329.8684,329.6103,329.7301,13371.0
2019-04-15 10:25:00,357.59,357.64,357.49,357.5,3596.0,329.7025,329.7486,329.6103,329.6195,3596.0
2019-04-15 10:30:00,357.27,357.27,357.07,357.14,7240.0,329.4074,329.4074,329.223,329.2876,7240.0
2019-04-15 10:35:00,357.1,357.21,356.9,356.9,3030.0,329.2507,329.3521,329.0663,329.0663,3030.0
2019-04-15 10:40:00,356.93,357.05,356.68,356.68,2000.0,329.0939,329.2046,328.8634,328.8634,2000.0
2019-04-15 10:45:00,356.79,356.96,356.64,356.96,4138.0,328.9649,329.1216,328.8266,329.1216,4138.0
2019-04-15 10:50:00,356.94,357.22,356.88,357.22,3512.0,329.1032,329.3613,329.0478,329.3613,3512.0
2019-04-15 10:55:00,357.17,357.19,357.02,357.15,2395.0,329.3152,329.3337,329.1769,329.2968,2395.0
2019-04-15 11:00:00,357.33,357.39,357.29,357.33,2277.0,329.4628,329.5181,329.4259,329.4628,2277.0
2019-04-15 11:05:00,357.29,357.5,357.2,357.36,3595.0,329.4259,329.6195,329.3429,329.4904,3595.0
2019-04-15 11:10:00,357.43,357.74,357.39,357.69,2866.0,329.555,329.8408,329.5181,329.7947,2866.0
2019-04-15 11:15:00,357.78,358.02,357.68,358.01,5461.0,329.8777,330.0989,329.7855,330.0897,5461.0
2019-04-15 11:20:00,358.06,358.19,357.88,358.03,8300.0,330.1358,330.2557,329.9699,330.1082,8300.0
2019-04-15 11:25:00,358.02,358.15,357.8,358.07,4336.0,330.0989,330.2188,329.8961,330.145,4336.0
2019-04-15 11:30:00,357.97,357.97,357.67,357.91,2719.0,330.0528,330.0528,329.7762,329.9975,2719.0
2019-04-15 11:35:00,357.82,357.88,357.41,357.41,3900.0,329.9145,329.9699,329.5365,329.5365,3900.0
2019-04-15 11:40:00,357.45,357.58,357.35,357.35,2446.0,329.5734,329.6933,329.4812,329.4812,2446.0
2019-04-15 11:45:00,357.48,357.72,357.48,357.69,2951.0,329.6011,329.8223,329.6011,329.7947,2951.0
2019-04-15 11:50:00,357.73,357.76,357.54,357.56,1100.0,329.8316,329.8592,329.6564,329.6748,1100.0
2019-04-15 11:55:00,357.6,357.63,357.32,357.32,2009.0,329.7117,329.7394,329.4535,329.4535,2009.0
2019-04-15 12:00:00,357.34,357.34,356.95,357.01,4964.0,329.472,329.472,329.1124,329.1677,4964.0
2019-04-15 12:05:00,357.01,357.12,356.89,356.89,5771.0,329.1677,329.2691,329.0571,329.0571,5771.0
2019-04-15 12:10:00,356.85,356.86,356.84,356.86,500.0,329.0202,329.0294,329.011,329.0294,500.0
2019-04-15 12:15:00,356.85,356.85,356.65,356.82,1685.0,329.0202,329.0202,328.8358,328.9925,1685.0
2019-04-15 12:20:00,356.91,356.91,356.81,356.82,1794.0,329.0755,329.0755,328.9833,328.9925,1794.0
2019-04-15 12:25:00,356.88,356.89,356.62,356.62,1008.0,329.0478,329.0571,328.8081,328.8081,1008.0
2019-04-15 12:30:00,356.86,356.9,356.69,356.69,1596.0,329.0294,329.0663,328.8727,328.8727,1596.0
2019-04-15 12:35:00,356.69,357.05,356.65,357.05,5308.0,328.8727,329.2046,328.8358,329.2046,5308.0
2019-04-15 12:40:00,357.01,357.1,356.88,356.88,2428.0,329.1677,329.2507,329.0478,329.0478,2428.0
2019-04-15 12:45:00,356.91,357.03,356.91,356.99,3600.0,329.0755,329.1861,329.0755,329.1493,3600.0
2019-04-15 12:50:00,356.89,356.96,356.8,356.94,2521.0,329.0571,329.1216,328.9741,329.1032,2521.0
2019-04-15 12:55:00,356.89,357.02,356.83,356.88,2813.0,329.0571,329.1769,329.0017,329.0478,2813.0
2019-04-15 13:00:00,356.88,357.24,356.86,357.24,3885.0,329.0478,329.3798,329.0294,329.3798,3885.0
2019-04-15 13:05:00,357.29,357.4,357.25,357.25,2773.0,329.4259,329.5273,329.389,329.389,2773.0
2019-04-15 13:10:00,357.25,357.35,357.22,357.22,2655.0,329.389,329.4812,329.3613,329.3613,2655.0
2019-04-15 13:15:00,357.27,357.28,357.16,357.21,3410.0,329.4074,329.4167,329.306,329.3521,3410.0
2019-04-15 13:20:00,357.25,357.34,357.19,357.22,1600.0,329.389,329.472,329.3337,329.3613,1600.0
2019-04-15 13:25:00,357.31,357.5,357.31,357.47,4788.0,329.4443,329.6195,329.4443,329.5918,4788.0
2019-04-15 13:30:00,357.51,357.7,357.5,357.62,4693.0,329.6287,329.8039,329.6195,329.7301,4693.0
2019-04-15 13:35:00,357.6,357.62,357.53,357.57,2400.0,329.7117,329.7301,329.6472,329.684,2400.0
2019-04-15 13:40:00,357.62,357.7,357.47,357.47,3180.0,329.7301,329.8039,329.5918,329.5918,3180.0
2019-04-15 13:45:00,357.51,357.58,357.43,357.54,5600.0,329.6287,329.6933,329.555,329.6564,5600.0
2019-04-15 13:50:00,357.53,357.54,357.4,357.43,10460.0,329.6472,329.6564,329.5273,329.555,10460.0
2019-04-15 13:55:00,357.48,357.48,357.4,357.41,1030.0,329.6011,329.6011,329.5273,329.5365,1030.0
2019-04-15 14:00:00,357.4,357.41,357.27,357.38,3197.0,329.5273,329.5365,329.4074,329.5089,3197.0
2019-04-15 14:05:00,357.34,357.4,357.32,357.38,1246.0,329.472,329.5273,329.4535,329.5089,1246.0
2019-04-15 14:10:00,357.37,357.39,357.29,357.33,2762.0,329.4996,329.5181,329.4259,329.4628,2762.0
2019-04-15 14:15:00,357.36,357.42,357.23,357.23,3954.0,329.4904,329.5457,329.3706,329.3706,3954.0
2019-04-15 14:20:00,357.23,357.34,357.17,357.23,3624.0,329.3706,329.472,329.3152,329.3706,3624.0
2019-04-15 14:25:00,357.25,357.33,357.24,357.32,2015.0,329.389,329.4628,329.3798,329.4535,2015.0
2019-04-15 14:30:00,357.35,357.41,357.14,357.14,4325.0,329.4812,329.5365,329.2876,329.2876,4325.0
2019-04-15 14:35:00,357.13,357.16,357.06,357.11,6762.0,329.2784,329.306,329.2138,329.2599,6762.0
2019-04-15 14:40:00,357.16,357.2,357.11,357.11,2964.0,329.306,329.3429,329.2599,329.2599,2964.0
2019-04-15 14:45:00,357.18,357.24,357.07,357.07,2912.0,329.3245,329.3798,329.223,329.223,2912.0
2019-04-15 14:50:00,357.11,357.43,357.06,357.4,4671.0,329.2599,329.555,329.2138,329.5273,4671.0
2019-04-15 14:55:00,357.4,357.53,357.39,357.45,8937.0,329.5273,329.6472,329.5181,329.5734,8937.0
2019-04-15 15:00:00,357.53,357.54,357.39,357.46,18837.0,329.6472,329.6564,329.5181,329.5826,18837.0
2019-04-15 15:05:00,357.43,357.64,357.41,357.63,9658.0,329.555,329.7486,329.5365,329.7394,9658.0
2019-04-15 15:10:00,357.69,357.73,357.48,357.52,4234.0,329.7947,329.8316,329.6011,329.6379,4234.0
2019-04-15 15:15:00,357.54,357.62,357.53,357.58,12135.0,329.6564,329.7301,329.6472,329.6933,12135.0
2019-04-15 15:20:00,357.64,357.64,357.52,357.55,3240.0,329.7486,329.7486,329.6379,329.6656,3240.0
2019-04-15 15:25:00,357.57,357.57,357.5,357.53,2922.0,329.684,329.684,329.6195,329.6472,2922.0
2019-04-15 15:30:00,357.54,357.54,357.25,357.27,5013.0,329.6564,329.6564,329.389,329.4074,5013.0
2019-04-15 15:35:00,357.27,357.29,357.07,357.07,6621.0,329.4074,329.4259,329.223,329.223,6621.0
2019-04-15 15:40:00,357.09,357.2,357.01,357.13,6270.0,329.2415,329.3429,329.1677,329.2784,6270.0
2019-04-15 15:45:00,357.13,357.24,357.05,357.12,5628.0,329.2784,329.3798,329.2046,329.2691,5628.0
2019-04-15 15:50:00,357.12,357.37,357.0,357.37,9240.0,329.2691,329.4996,329.1585,329.4996,9240.0
2019-04-15 15:55:00,357.4,357.48,357.24,357.41,35400.0,329.5273,329.6011,329.3798,329.5365,35400.0
2019-04-16 09:30:00,358.48,358.94,358.39,358.48,31861.0,330.5231,330.9472,330.4401,330.5231,31861.0
2019-04-16 09:35:00,358.49,358.66,358.17,358.2,10683.0,330.5323,330.689,330.2372,330.2649,10683.0
2019-04-16 09:40:00,358.2,358.32,358.11,358.16,7562.0,330.2649,330.3755,330.1819,330.228,7562.0
2019-04-16 09:45:00,358.32,358.43,357.8,357.87,9127.0,330.3755,330.477,329.8961,329.9606,9127.0
2019-04-16 09:50:00,357.85,357.99,357.73,357.99,7040.0,329.9422,330.0713,329.8316,330.0713,7040.0
2019-04-16 09:55:00,357.97,358.11,357.76,357.83,7961.0,330.0528,330.1819,329.8592,329.9238,7961.0
2019-04-16 10:00:00,357.79,358.01,357.79,357.83,2800.0,329.8869,330.0897,329.8869,329.9238,2800.0
2019-04-16 10:05:00,357.84,357.97,357.71,357.75,9810.0,329.933,330.0528,329.8131,329.85,9810.0
2019-04-16 10:10:00,357.74,358.28,357.71,358.12,8392.0,329.8408,330.3387,329.8131,330.1911,8392.0
2019-04-16 10:15:00,358.1,358.24,357.87,357.89,14811.0,330.1727,330.3018,329.9606,329.9791,14811.0
2019-04-16 10:20:00,357.81,357.86,357.65,357.72,11638.0,329.9053,329.9514,329.7578,329.8223,11638.0
2019-04-16 10:25:00,357.63,357.72,357.52,357.61,5650.0,329.7394,329.8223,329.6379,329.7209,5650.0
2019-04-16 10:30:00,357.66,357.66,357.42,357.5,9716.0,329.767,329.767,329.5457,329.6195,9716.0
2019-04-16 10:35:00,357.45,357.8,357.39,357.63,6000.0,329.5734,329.8961,329.5181,329.7394,6000.0
2019-04-16 10:40:00,357.72,357.74,357.52,357.63,2192.0,329.8223,329.8408,329.6379,329.7394,2192.0
2019-04-16 10:45:00,357.31,357.39,357.03,357.05,99929.0,329.4443,329.5181,329.1861,329.2046,99929.0
2019-04-16 10:50:00,357.05,357.17,356.82,357.1,57018.0,329.2046,329.3152,328.9925,329.2507,57018.0
2019-04-16 10:55:00,357.06,357.11,356.9,356.9,12929.0,329.2138,329.2599,329.0663,329.0663,12929.0
2019-04-16 11:00:00,356.93,357.11,356.93,357.1,8241.0,329.0939,329.2599,329.0939,329.2507,8241.0
2019-04-16 11:05:00,357.03,357.25,356.86,357.01,14814.0,329.1861,329.389,329.0294,329.1677,14814.0
2019-04-16 11:10:00,357.12,357.38,357.09,357.36,4726.0,329.2691,329.5089,329.2415,329.4904,4726.0
2019-04-16 11:15:00,357.38,357.4,357.18,357.34,5089.0,329.5089,329.5273,329.3245,329.472,5089.0
2019-04-16 11:20:00,357.43,357.43,357.27,357.34,4856.0,329.555,329.555,329.4074,329.472,4856.0
2019-04-16 11:25:00,357.39,357.44,357.23,357.3,5967.0,329.5181,329.5642,329.3706,329.4351,5967.0
2019-04-16 11:30:00,357.26,357.37,357.08,357.33,5037.0,329.3982,329.4996,329.2323,329.4628,5037.0
2019-04-16 11:35:00,357.32,357.39,357.19,357.21,2360.0,329.4535,329.5181,329.3337,329.3521,2360.0
2019-04-16 11:40:00,357.25,357.36,357.15,357.33,8746.0,329.389,329.4904,329.2968,329.4628,8746.0
2019-04-16 11:45:00,357.27,357.51,357.13,357.35,5460.0,329.4074,329.6287,329.2784,329.4812,5460.0
2019-04-16 11:50:00,357.33,357.51,357.33,357.49,1875.0,329.4628,329.6287,329.4628,329.6103,1875.0
2019-04-16 11:55:00,357.45,357.46,357.37,357.37,600.0,329.5734,329.5826,329.4996,329.4996,600.0
2019-04-16 12:00:00,357.4,357.44,357.3,357.32,4051.0,329.5273,329.5642,329.4351,329.4535,4051.0
2019-04-16 12:05:00,357.42,357.68,357.42,357.58,2991.0,329.5457,329.7855,329.5457,329.6933,2991.0
2019-04-16 12:10:00,357.58,357.73,357.55,357.73,2310.0,329.6933,329.8316,329.6656,329.8316,2310.0
2019-04-16 12:15:00,357.71,357.71,357.5,357.5,2650.0,329.8131,329.8131,329.6195,329.6195,2650.0
2019-04-16 12:20:00,357.46,357.46,357.26,357.28,2821.0,329.5826,329.5826,329.3982,329.4167,2821.0
2019-04-16 12:25:00,357.34,357.47,357.34,357.47,2700.0,329.472,329.5918,329.472,329.5918,2700.0
2019-04-16 12:30:00,357.43,357.61,357.4,357.52,3939.0,329.555,329.7209,329.5273,329.6379,3939.0
2019-04-16 12:35:00,357.51,357.67,357.51,357.67,1041.0,329.6287,329.7762,329.6287,329.7762,1041.0
2019-04-16 12:40:00,357.7,357.73,357.59,357.73,4804.0,329.8039,329.8316,329.7025,329.8316,4804.0
2019-04-16 12:45:00,357.66,357.74,357.64,357.69,1048.0,329.767,329.8408,329.7486,329.7947,1048.0
2019-04-16 12:50:00,357.69,357.7,357.52,357.58,2394.0,329.7947,329.8039,329.6379,329.6933,2394.0
2019-04-16 12:55:00,357.57,357.78,357.57,357.7,2203.0,329.684,329.8777,329.684,329.8039,2203.0
2019-04-16 13:00:00,357.64,357.65,357.55,357.55,2405.0,329.7486,329.7578,329.6656,329.6656,2405.0
2019-04-16 13:05:00,357.59,357.61,357.54,357.58,700.0,329.7025,329.7209,329.6564,329.6933,700.0
2019-04-16 13:10:00,357.6,357.6,357.53,357.56,6249.0,329.7117,329.7117,329.6472,329.6748,6249.0
2019-04-16 13:15:00,357.51,357.57,357.43,357.57,1977.0,329.6287,329.684,329.555,329.684,1977.0
2019-04-16 13:20:00,357.5,357.55,357.46,357.46,1000.0,329.6195,329.6656,329.5826,329.5826,1000.0
2019-04-16 13:25:00,357.36,357.36,357.21,357.28,3961.0,329.4904,329.4904,329.3521,329.4167,3961.0
2019-04-16 13:30:00,357.31,357.35,357.25,357.35,913.0,329.4443,329.4812,329.389,329.4812,913.0
2019-04-16 13:35:00,357.37,357.39,357.27,357.36,2200.0,329.4996,329.5181,329.4074,329.4904,2200.0
2019-04-16 13:40:00,357.36,357.36,357.3,357.3,900.0,329.4904,329.4904,329.4351,329.4351,900.0
2019-04-16 13:45:00,357.43,357.44,357.32,357.32,785.0,329.555,329.5642,329.4535,329.4535,785.0
2019-04-16 13:50:00,357.26,357.31,357.2,357.25,2676.0,329.3982,329.4443,329.3429,329.389,2676.0
2019-04-16 13:55:00,357.2,357.29,357.05,357.29,7983.0,329.3429,329.4259,329.2046,329.4259,7983.0
2019-04-16 14:00:00,357.18,357.2,356.95,356.95,9261.0,329.3245,329.3429,329.1124,329.1124,9261.0
2019-04-16 14:05:00,357.02,357.04,356.75,356.95,6158.0,329.1769,329.1954,328.928,329.1124,6158.0
2019-04-16 14:10:00,356.87,356.87,356.75,356.85,2318.0,329.0386,329.0386,328.928,329.0202,2318.0
2019-04-16 14:15:00,356.86,357.13,356.85,357.08,3340.0,329.0294,329.2784,329.0202,329.2323,3340.0
2019-04-16 14:20:00,357.05,357.35,356.96,357.35,5829.0,329.2046,329.4812,329.1216,329.4812,5829.0
2019-04-16 14:25:00,357.36,357.46,357.36,357.41,1400.0,329.4904,329.5826,329.4904,329.5365,1400.0
2019-04-16 14:30:00,357.5,357.71,357.48,357.71,1725.0,329.6195,329.8131,329.6011,329.8131,1725.0
2019-04-16 14:35:00,357.76,357.76,357.52,357.53,2581.0,329.8592,329.8592,329.6379,329.6472,2581.0
2019-04-16 14:40:00,357.53,357.64,357.53,357.64,1300.0,329.6472,329.7486,329.6472,329.7486,1300.0
2019-04-16 14:45:00,357.67,357.81,357.64,357.78,4100.0,329.7762,329.9053,329.7486,329.8777,4100.0
2019-04-16 14:50:00,357.8,357.91,357.71,357.75,5505.0,329.8961,329.9975,329.8131,329.85,5505.0
2019-04-16 14:55:00,357.75,357.8,357.67,357.76,2900.0,329.85,329.8961,329.7762,329.8592,2900.0
2019-04-16 15:00:00,357.76,358.02,357.76,357.82,11784.0,329.8592,330.0989,329.8592,329.9145,11784.0
2019-04-16 15:05:00,357.82,357.88,357.73,357.87,5629.0,329.9145,329.9699,329.8316,329.9606,5629.0
2019-04-16 15:10:00,357.83,357.87,357.78,357.82,3100.0,329.9238,329.9606,329.8777,329.9145,3100.0
2019-04-16 15:15:00,357.89,357.94,357.78,357.84,1500.0,329.9791,330.0252,329.8777,329.933,1500.0
2019-04-16 15:20:00,357.82,357.84,357.79,357.81,3740.0,329.9145,329.933,329.8869,329.9053,3740.0
2019-04-16 15:25:00,357.65,357.68,357.6,357.66,1900.0,329.7578,329.7855,329.7117,329.767,1900.0
2019-04-16 15:30:00,357.7,357.7,357.05,357.05,8449.0,329.8039,329.8039,329.2046,329.2046,8449.0
2019-04-16 15:35:00,357.05,357.15,356.8,357.15,14278.0,329.2046,329.2968,328.9741,329.2968,14278.0
2019-04-16 15:40:00,357.1,357.2,357.01,357.06,5020.0,329.2507,329.3429,329.1677,329.2138,5020.0
2019-04-16 15:45:00,357.09,357.44,357.09,357.44,8615.0,329.2415,329.5642,329.2415,329.5642,8615.0
2019-04-16 15:50:00,357.44,357.53,357.29,357.48,7982.0,329.5642,329.6472,329.4259,329.6011,7982.0
2019-04-16 15:55:00,357.44,357.7,357.41,357.66,18894.0,329.5642,329.8039,329.5365,329.767,18894.0
2019-04-17 09:30:00,358.99,359.09,358.28,358.28,14798.0,330.9933,331.0855,330.3387,330.3387,14798.0
2019-04-17 09:35:00,358.26,358.28,357.84,357.95,20287.0,330.3202,330.3387,329.933,330.0344,20287.0
2019-04-17 09:40:00,357.92,357.95,357.49,357.61,21227.0,330.0067,330.0344,329.6103,329.7209,21227.0
2019-04-17 09:45:00,357.6,357.6,357.11,357.21,4174.0,329.7117,329.7117,329.2599,329.3521,4174.0
2019-04-17 09:50:00,357.2,357.49,356.88,357.06,11250.0,329.3429,329.6103,329.0478,329.2138,11250.0
2019-04-17 09:55:00,357.05,357.2,356.69,356.7,9084.0,329.2046,329.3429,328.8727,328.8819,9084.0
2019-04-17 10:00:00,356.63,356.63,356.31,356.43,5276.0,328.8173,328.8173,328.5223,328.6329,5276.0
2019-04-17 10:05:00,356.45,356.45,355.82,355.82,11773.0,328.6514,328.6514,328.0705,328.0705,11773.0
2019-04-17 10:10:00,355.8,356.09,355.8,355.97,4803.0,328.0521,328.3195,328.0521,328.2088,4803.0
2019-04-17 10:15:00,355.94,356.11,355.87,355.87,5486.0,328.1812,328.3379,328.1166,328.1166,5486.0
2019-04-17 10:20:00,355.95,356.23,355.94,356.2,3300.0,328.1904,328.4485,328.1812,328.4209,3300.0
2019-04-17 10:25:00,356.3,356.8,356.3,356.73,9121.0,328.5131,328.9741,328.5131,328.9095,9121.0
2019-04-17 10:30:00,356.67,356.86,356.63,356.86,5431.0,328.8542,329.0294,328.8173,329.0294,5431.0
2019-04-17 10:35:00,356.95,357.07,356.87,356.95,11209.0,329.1124,329.223,329.0386,329.1124,11209.0
2019-04-17 10:40:00,356.78,356.98,356.78,356.8,2105.0,328.9556,329.14,328.9556,328.9741,2105.0
2019-04-17 10:45:00,356.74,356.8,356.65,356.76,1200.0,328.9188,328.9741,328.8358,328.9372,1200.0
2019-04-17 10:50:00,356.73,356.73,356.03,356.25,12146.0,328.9095,328.9095,328.2641,328.467,12146.0
2019-04-17 10:55:00,356.3,356.3,355.83,355.85,4756.0,328.5131,328.5131,328.0797,328.0982,4756.0
2019-04-17 11:00:00,355.93,356.38,355.93,356.38,3274.0,328.1719,328.5868,328.1719,328.5868,3274.0
2019-04-17 11:05:00,356.59,356.93,356.5,356.72,4829.0,328.7805,329.0939,328.6975,328.9003,4829.0
2019-04-17 11:10:00,356.79,356.79,356.3,356.33,2493.0,328.9649,328.9649,328.5131,328.5407,2493.0
2019-04-17 11:15:00,356.35,356.57,356.26,356.57,1400.0,328.5592,328.762,328.4762,328.762,1400.0
2019-04-17 11:20:00,356.52,356.54,356.12,356.12,3408.0,328.7159,328.7344,328.3471,328.3471,3408.0
2019-04-17 11:25:00,356.12,356.22,355.73,355.74,7630.0,328.3471,328.4393,327.9875,327.9968,7630.0
2019-04-17 11:30:00,355.73,355.81,355.26,355.31,3457.0,327.9875,328.0613,327.5542,327.6003,3457.0
2019-04-17 11:35:00,355.38,355.69,355.38,355.61,2678.0,327.6648,327.9507,327.6648,327.8769,2678.0
2019-04-17 11:40:00,355.56,355.65,355.52,355.54,1900.0,327.8308,327.9138,327.7939,327.8124,1900.0
2019-04-17 11:45:00,355.53,356.17,355.39,356.11,8430.0,327.8031,328.3932,327.674,328.3379,8430.0
2019-04-17 11:50:00,356.09,356.09,355.85,355.94,4740.0,328.3195,328.3195,328.0982,328.1812,4740.0
2019-04-17 11:55:00,355.99,355.99,355.38,355.5,3685.0,328.2273,328.2273,327.6648,327.7755,3685.0
2019-04-17 12:00:00,355.43,355.59,355.08,355.08,5313.0,327.7109,327.8585,327.3882,327.3882,5313.0
2019-04-17 12:05:00,355.08,355.09,354.88,355.04,1775.0,327.3882,327.3974,327.2038,327.3513,1775.0
2019-04-17 12:10:00,354.88,355.05,354.75,355.05,4661.0,327.2038,327.3606,327.084,327.3606,4661.0
2019-04-17 12:15:00,355.05,355.29,355.03,355.27,5750.0,327.3606,327.5818,327.3421,327.5634,5750.0
2019-04-17 12:20:00,355.29,355.41,355.18,355.19,4650.0,327.5818,327.6925,327.4804,327.4896,4650.0
2019-04-17 12:25:00,355.19,355.6,355.19,355.6,5120.0,327.4896,327.8677,327.4896,327.8677,5120.0
2019-04-17 12:30:00,355.5,355.55,355.34,355.34,1655.0,327.7755,327.8216,327.6279,327.6279,1655.0
2019-04-17 12:35:00,355.33,355.75,355.33,355.61,2625.0,327.6187,328.006,327.6187,327.8769,2625.0
2019-04-17 12:40:00,355.63,355.76,355.58,355.66,1240.0,327.8953,328.0152,327.8492,327.923,1240.0
2019-04-17 12:45:00,355.64,355.69,355.38,355.4,800.0,327.9046,327.9507,327.6648,327.6833,800.0
2019-04-17 12:50:00,355.42,355.59,355.42,355.52,700.0,327.7017,327.8585,327.7017,327.7939,700.0
2019-04-17 12:55:00,355.58,355.77,355.58,355.62,3124.0,327.8492,328.0244,327.8492,327.8861,3124.0
2019-04-17 13:00:00,355.55,355.67,355.49,355.62,1147.0,327.8216,327.9322,327.7663,327.8861,1147.0
2019-04-17 13:05:00,355.64,355.64,355.51,355.63,1300.0,327.9046,327.9046,327.7847,327.8953,1300.0
2019-04-17 13:10:00,355.63,355.63,355.51,355.52,300.0,327.8953,327.8953,327.7847,327.7939,300.0
2019-04-17 13:15:00,355.59,355.6,355.56,355.56,700.0,327.8585,327.8677,327.8308,327.8308,700.0
2019-04-17 13:20:00,355.49,355.63,355.21,355.24,13902.0,327.7663,327.8953,327.5081,327.5357,13902.0
2019-04-17 13:25:00,355.31,355.31,355.06,355.06,1950.0,327.6003,327.6003,327.3698,327.3698,1950.0
2019-04-17 13:30:00,355.1,355.35,355.1,355.34,1701.0,327.4067,327.6372,327.4067,327.6279,1701.0
2019-04-17 13:35:00,355.33,355.33,355.2,355.32,1140.0,327.6187,327.6187,327.4989,327.6095,1140.0
2019-04-17 13:40:00,355.41,355.41,355.31,355.33,600.0,327.6925,327.6925,327.6003,327.6187,600.0
2019-04-17 13:45:00,355.34,355.34,355.17,355.17,700.0,327.6279,327.6279,327.4712,327.4712,700.0
2019-04-17 13:50:00,355.07,355.07,354.74,354.84,1900.0,327.379,327.379,327.0747,327.1669,1900.0
2019-04-17 13:55:00,354.93,354.97,354.89,354.91,2881.0,327.2499,327.2868,327.213,327.2315,2881.0
2019-04-17 14:00:00,354.93,354.99,354.81,354.92,700.0,327.2499,327.3052,327.1393,327.2407,700.0
2019-04-17 14:05:00,354.97,355.04,354.73,354.84,5094.0,327.2868,327.3513,327.0655,327.1669,5094.0
2019-04-17 14:10:00,354.82,354.82,354.53,354.61,6845.0,327.1485,327.1485,326.8811,326.9549,6845.0
2019-04-17 14:15:00,354.64,354.92,354.6,354.84,5297.0,326.9825,327.2407,326.9457,327.1669,5297.0
2019-04-17 14:20:00,354.81,354.85,354.66,354.66,3968.0,327.1393,327.1762,327.001,327.001,3968.0
2019-04-17 14:25:00,354.54,354.54,354.13,354.26,4312.0,326.8903,326.8903,326.5123,326.6322,4312.0
2019-04-17 14:30:00,354.28,354.64,354.28,354.55,8744.0,326.6506,326.9825,326.6506,326.8996,8744.0
2019-04-17 14:35:00,354.58,354.66,354.49,354.62,4986.0,326.9272,327.001,326.8442,326.9641,4986.0
2019-04-17 14:40:00,354.65,354.7,354.55,354.65,3023.0,326.9918,327.0379,326.8996,326.9918,3023.0
2019-04-17 14:45:00,354.73,354.85,354.7,354.8,4493.0,327.0655,327.1762,327.0379,327.1301,4493.0
2019-04-17 14:50:00,354.85,355.23,354.85,355.23,6702.0,327.1762,327.5265,327.1762,327.5265,6702.0
2019-04-17 14:55:00,355.23,355.28,355.1,355.28,2700.0,327.5265,327.5726,327.4067,327.5726,2700.0
2019-04-17 15:00:00,355.23,355.65,355.22,355.62,9102.0,327.5265,327.9138,327.5173,327.8861,9102.0
2019-04-17 15:05:00,355.59,355.65,355.5,355.5,4639.0,327.8585,327.9138,327.7755,327.7755,4639.0
2019-04-17 15:10:00,355.6,355.76,355.6,355.7,4629.0,327.8677,328.0152,327.8677,327.9599,4629.0
2019-04-17 15:15:00,355.74,355.74,355.4,355.46,4000.0,327.9968,327.9968,327.6833,327.7386,4000.0
2019-04-17 15:20:00,355.46,355.5,355.35,355.39,6308.0,327.7386,327.7755,327.6372,327.674,6308.0
2019-04-17 15:25:00,355.39,355.45,355.26,355.27,5900.0,327.674,327.7294,327.5542,327.5634,5900.0
2019-04-17 15:30:00,355.29,355.4,355.16,355.31,8149.0,327.5818,327.6833,327.462,327.6003,8149.0
2019-04-17 15:35:00,355.32,355.32,355.03,355.25,6928.0,327.6095,327.6095,327.3421,327.545,6928.0
2019-04-17 15:40:00,355.23,355.26,355.13,355.24,6265.0,327.5265,327.5542,327.4343,327.5357,6265.0
2019-04-17 15:45:00,355.24,355.24,354.94,355.06,5814.0,327.5357,327.5357,327.2591,327.3698,5814.0
2019-04-17 15:50:00,355.06,355.22,354.99,355.19,8894.0,327.3698,327.5173,327.3052,327.4896,8894.0
2019-04-17 15:55:00,355.17,355.24,354.89,354.99,107492.0,327.4712,327.5357,327.213,327.3052,107492.0
2019-04-18 09:30:00,355.23,355.51,354.41,354.73,21149.0,327.5265,327.7847,326.7705,327.0655,21149.0
2019-04-18 09:35:00,354.91,355.49,354.9,355.43,24106.0,327.2315,327.7663,327.2223,327.7109,24106.0
2019-04-18 09:40:00,355.5,355.87,355.5,355.81,6744.0,327.7755,328.1166,327.7755,328.0613,6744.0
2019-04-18 09:45:00,355.77,355.98,355.6,355.83,4317.0,328.0244,328.218,327.8677,328.0797,4317.0
2019-04-18 09:50:00,355.86,355.98,355.58,355.62,8624.0,328.1074,328.218,327.8492,327.8861,8624.0
2019-04-18 09:55:00,355.66,355.66,354.68,354.68,8810.0,327.923,327.923,327.0194,327.0194,8810.0
2019-04-18 10:00:00,354.69,354.88,354.47,354.66,23497.0,327.0286,327.2038,326.8258,327.001,23497.0
2019-04-18 10:05:00,354.67,354.8,354.39,354.39,33625.0,327.0102,327.1301,326.752,326.752,33625.0
2019-04-18 10:10:00,354.41,354.41,354.12,354.2,16891.0,326.7705,326.7705,326.5031,326.5769,16891.0
2019-04-18 10:15:00,354.21,354.46,354.13,354.19,25062.0,326.5861,326.8166,326.5123,326.5676,25062.0
2019-04-18 10:20:00,354.15,354.18,353.66,353.72,22457.0,326.5308,326.5584,326.079,326.1343,22457.0
2019-04-18 10:25:00,353.65,353.91,353.65,353.91,21459.0,326.0697,326.3095,326.0697,326.3095,21459.0
2019-04-18 10:30:00,353.91,354.07,353.83,353.95,12622.0,326.3095,326.457,326.2357,326.3464,12622.0
2019-04-18 10:35:00,353.91,354.12,353.77,354.01,4247.0,326.3095,326.5031,326.1804,326.4017,4247.0
2019-04-18 10:40:00,353.83,353.97,353.76,353.8,3400.0,326.2357,326.3648,326.1712,326.208,3400.0
2019-04-18 10:45:00,353.87,354.19,353.87,353.91,4176.0,326.2726,326.5676,326.2726,326.3095,4176.0
2019-04-18 10:50:00,353.97,354.18,353.89,354.18,3600.0,326.3648,326.5584,326.291,326.5584,3600.0
2019-04-18 10:55:00,354.21,354.59,354.21,354.49,9415.0,326.5861,326.9364,326.5861,326.8442,9415.0
2019-04-18 11:00:00,354.63,354.8,354.56,354.79,7186.0,326.9733,327.1301,326.9088,327.1208,7186.0
2019-04-18 11:05:00,354.81,355.15,354.8,355.05,6362.0,327.1393,327.4528,327.1301,327.3606,6362.0
2019-04-18 11:10:00,354.92,355.08,354.78,354.98,3653.0,327.2407,327.3882,327.1116,327.296,3653.0
2019-04-18 11:15:00,354.98,354.98,354.66,354.66,5563.0,327.296,327.296,327.001,327.001,5563.0
2019-04-18 11:20:00,354.65,354.66,354.28,354.38,8962.0,326.9918,327.001,326.6506,326.7428,8962.0
2019-04-18 11:25:00,354.42,354.76,354.28,354.5,10280.0,326.7797,327.0932,326.6506,326.8535,10280.0
2019-04-18 11:30:00,354.53,354.91,354.53,354.72,4878.0,326.8811,327.2315,326.8811,327.0563,4878.0
2019-04-18 11:35:00,354.78,355.35,354.63,355.24,7220.0,327.1116,327.6372,326.9733,327.5357,7220.0
2019-04-18 11:40:00,355.15,355.42,355.06,355.41,3493.0,327.4528,327.7017,327.3698,327.6925,3493.0
2019-04-18 11:45:00,355.44,355.44,355.26,355.32,5013.0,327.7201,327.7201,327.5542,327.6095,5013.0
2019-04-18 11:50:00,355.26,355.44,355.16,355.4,3212.0,327.5542,327.7201,327.462,327.6833,3212.0
2019-04-18 11:55:00,355.41,355.79,355.41,355.79,4908.0,327.6925,328.0429,327.6925,328.0429,4908.0
2019-04-18 12:00:00,355.78,355.87,355.72,355.87,2552.0,328.0336,328.1166,327.9783,328.1166,2552.0
2019-04-18 12:05:00,355.89,355.89,355.7,355.72,2602.0,328.1351,328.1351,327.9599,327.9783,2602.0
2019-04-18 12:10:00,355.75,355.84,355.74,355.84,920.0,328.006,328.089,327.9968,328.089,920.0
2019-04-18 12:15:00,355.8,356.21,355.8,356.19,6385.0,328.0521,328.4301,328.0521,328.4117,6385.0
2019-04-18 12:20:00,356.2,356.21,356.07,356.11,1200.0,328.4209,328.4301,328.301,328.3379,1200.0
2019-04-18 12:25:00,356.15,356.15,355.87,355.99,2622.0,328.3748,328.3748,328.1166,328.2273,2622.0
2019-04-18 12:30:00,355.99,356.13,355.94,356.05,3934.0,328.2273,328.3563,328.1812,328.2826,3934.0
2019-04-18 12:35:00,356.06,356.14,355.87,355.87,10730.0,328.2918,328.3656,328.1166,328.1166,10730.0
2019-04-18 12:40:00,356.04,356.11,356.04,356.05,1086.0,328.2734,328.3379,328.2734,328.2826,1086.0
2019-04-18 12:45:00,356.06,356.23,356.04,356.23,2090.0,328.2918,328.4485,328.2734,328.4485,2090.0
2019-04-18 12:50:00,356.26,356.26,356.21,356.21,915.0,328.4762,328.4762,328.4301,328.4301,915.0
2019-04-18 12:55:00,356.23,356.31,356.0,356.0,5102.0,328.4485,328.5223,328.2365,328.2365,5102.0
2019-04-18 13:00:00,355.91,355.91,355.85,355.9,703.0,328.1535,328.1535,328.0982,328.1443,703.0
2019-04-18 13:05:00,355.8,355.83,355.8,355.8,1129.0,328.0521,328.0797,328.0521,328.0521,1129.0
2019-04-18 13:10:00,355.82,355.98,355.82,355.92,1250.0,328.0705,328.218,328.0705,328.1627,1250.0
2019-04-18 13:15:00,355.98,356.0,355.79,355.95,4512.0,328.218,328.2365,328.0429,328.1904,4512.0
2019-04-18 13:20:00,355.9,355.96,355.9,355.96,982.0,328.1443,328.1996,328.1443,328.1996,982.0
2019-04-18 13:25:00,355.95,356.02,355.92,356.02,700.0,328.1904,328.2549,328.1627,328.2549,700.0
2019-04-18 13:30:00,356.0,356.09,356.0,356.09,1400.0,328.2365,328.3195,328.2365,328.3195,1400.0
2019-04-18 13:35:00,356.13,356.17,355.96,355.96,2046.0,328.3563,328.3932,328.1996,328.1996,2046.0
2019-04-18 13:40:00,355.97,355.97,355.86,355.87,820.0,328.2088,328.2088,328.1074,328.1166,820.0
2019-04-18 13:45:00,355.9,356.07,355.9,356.07,2965.0,328.1443,328.301,328.1443,328.301,2965.0
2019-04-18 13:50:00,356.19,356.22,356.14,356.22,2778.0,328.4117,328.4393,328.3656,328.4393,2778.0
2019-04-18 13:55:00,356.22,356.24,356.14,356.14,2180.0,328.4393,328.4578,328.3656,328.3656,2180.0
2019-04-18 14:00:00,356.15,356.19,355.92,355.92,2340.0,328.3748,328.4117,328.1627,328.1627,2340.0
2019-04-18 14:05:00,355.89,355.9,355.8,355.85,1394.0,328.1351,328.1443,328.0521,328.0982,1394.0
2019-04-18 14:10:00,355.82,355.85,355.72,355.73,800.0,328.0705,328.0982,327.9783,327.9875,800.0
2019-04-18 14:15:00,355.74,355.81,355.72,355.72,4083.0,327.9968,328.0613,327.9783,327.9783,4083.0
2019-04-18 14:20:00,355.73,355.86,355.73,355.84,2207.0,327.9875,328.1074,327.9875,328.089,2207.0
2019-04-18 14:25:00,355.82,355.88,355.82,355.84,1560.0,328.0705,328.1258,328.0705,328.089,1560.0
2019-04-18 14:30:00,355.94,355.94,355.88,355.88,302.0,328.1812,328.1812,328.1258,328.1258,302.0
2019-04-18 14:35:00,355.9,355.97,355.76,355.81,7429.0,328.1443,328.2088,328.0152,328.0613,7429.0
2019-04-18 14:40:00,355.81,356.16,355.81,356.16,3309.0,328.0613,328.384,328.0613,328.384,3309.0
2019-04-18 14:45:00,356.09,356.09,356.09,356.09,500.0,328.3195,328.3195,328.3195,328.3195,500.0
2019-04-18 14:50:00,356.07,356.14,356.07,356.13,808.0,328.301,328.3656,328.301,328.3563,808.0
2019-04-18 14:55:00,356.15,356.22,356.13,356.22,2291.0,328.3748,328.4393,328.3563,328.4393,2291.0
2019-04-18 15:00:00,356.22,356.22,355.99,356.0,2416.0,328.4393,328.4393,328.2273,328.2365,2416.0
2019-04-18 15:05:00,356.0,356.02,355.91,355.94,2448.0,328.2365,328.2549,328.1535,328.1812,2448.0
2019-04-18 15:10:00,355.96,356.05,355.96,356.0,3169.0,328.1996,328.2826,328.1996,328.2365,3169.0
2019-04-18 15:15:00,356.01,356.01,355.99,355.99,702.0,328.2457,328.2457,328.2273,328.2273,702.0
2019-04-18 15:20:00,356.03,356.05,356.03,356.04,1036.0,328.2641,328.2826,328.2641,328.2734,1036.0
2019-04-18 15:25:00,356.06,356.07,355.84,355.84,15954.0,328.2918,328.301,328.089,328.089,15954.0
2019-04-18 15:30:00,355.81,355.82,355.64,355.8,19024.0,328.0613,328.0705,327.9046,328.0521,19024.0
2019-04-18 15:35:00,355.82,355.82,355.51,355.66,8089.0,328.0705,328.0705,327.7847,327.923,8089.0
2019-04-18 15:40:00,355.68,355.77,355.58,355.77,5294.0,327.9414,328.0244,327.8492,328.0244,5294.0
2019-04-18 15:45:00,355.77,355.84,355.7,355.82,7077.0,328.0244,328.089,327.9599,328.0705,7077.0
2019-04-18 15:50:00,355.82,355.86,355.51,355.66,23630.0,328.0705,328.1074,327.7847,327.923,23630.0
2019-04-18 15:55:00,355.63,356.01,355.62,355.71,24853.0,327.8953,328.2457,327.8861,327.9691,24853.0
2019-04-22 09:30:00,354.82,355.23,354.68,354.97,14019.0,327.1485,327.5265,327.0194,327.2868,14019.0
2019-04-22 09:35:00,355.03,355.08,354.77,354.77,14033.0,327.3421,327.3882,327.1024,327.1024,14033.0
2019-04-22 09:40:00,354.74,355.05,354.74,355.02,17741.0,327.0747,327.3606,327.0747,327.3329,17741.0
2019-04-22 09:45:00,355.0,355.51,354.99,355.3,11303.0,327.3145,327.7847,327.3052,327.5911,11303.0
2019-04-22 09:50:00,355.29,355.3,355.04,355.04,19800.0,327.5818,327.5911,327.3513,327.3513,19800.0
2019-04-22 09:55:00,355.02,355.27,355.0,355.26,22868.0,327.3329,327.5634,327.3145,327.5542,22868.0
2019-04-22 10:00:00,355.23,355.26,354.83,354.95,24246.0,327.5265,327.5542,327.1577,327.2684,24246.0
2019-04-22 10:05:00,354.89,355.03,353.99,354.01,29812.0,327.213,327.3421,326.3832,326.4017,29812.0
2019-04-22 10:10:00,354.05,354.05,353.71,353.84,30513.0,326.4386,326.4386,326.1251,326.2449,30513.0
2019-04-22 10:15:00,353.84,353.96,353.75,353.82,7893.0,326.2449,326.3556,326.1619,326.2265,7893.0
2019-04-22 10:20:00,353.89,353.93,353.66,353.83,8436.0,326.291,326.3279,326.079,326.2357,8436.0
2019-04-22 10:25:00,353.79,354.28,353.79,354.26,5540.0,326.1988,326.6506,326.1988,326.6322,5540.0
2019-04-22 10:30:00,354.26,354.59,354.21,354.29,11661.0,326.6322,326.9364,326.5861,326.6598,11661.0
2019-04-22 10:35:00,354.38,354.53,354.24,354.24,4129.0,326.7428,326.8811,326.6137,326.6137,4129.0
2019-04-22 10:40:00,354.31,354.45,354.2,354.2,4968.0,326.6783,326.8074,326.5769,326.5769,4968.0
2019-04-22 10:45:00,354.14,354.69,354.02,354.69,10539.0,326.5215,327.0286,326.4109,327.0286,10539.0
2019-04-22 10:50:00,354.73,354.93,354.51,354.62,4954.0,327.0655,327.2499,326.8627,326.9641,4954.0
2019-04-22 10:55:00,354.49,354.71,354.26,354.34,5812.0,326.8442,327.0471,326.6322,326.7059,5812.0
2019-04-22 11:00:00,354.33,354.33,353.67,353.84,11314.0,326.6967,326.6967,326.0882,326.2449,11314.0
2019-04-22 11:05:00,353.88,354.08,353.67,354.04,4530.0,326.2818,326.4662,326.0882,326.4293,4530.0
2019-04-22 11:10:00,354.12,354.28,353.94,354.28,3006.0,326.5031,326.6506,326.3371,326.6506,3006.0
2019-04-22 11:15:00,354.25,354.25,353.95,354.12,5000.0,326.623,326.623,326.3464,326.5031,5000.0
2019-04-22 11:20:00,354.17,354.24,354.06,354.09,2853.0,326.5492,326.6137,326.4478,326.4754,2853.0
2019-04-22 11:25:00,354.07,354.12,353.8,353.96,4542.0,326.457,326.5031,326.208,326.3556,4542.0
2019-04-22 11:30:00,353.91,354.31,353.9,354.31,2565.0,326.3095,326.6783,326.3003,326.6783,2565.0
2019-04-22 11:35:00,354.24,354.3,354.21,354.3,1102.0,326.6137,326.6691,326.5861,326.6691,1102.0
2019-04-22 11:40:00,354.4,354.88,354.4,354.58,10653.0,326.7613,327.2038,326.7613,326.9272,10653.0
2019-04-22 11:45:00,354.56,354.56,354.14,354.27,2479.0,326.9088,326.9088,326.5215,326.6414,2479.0
2019-04-22 11:50:00,354.25,354.25,354.05,354.05,3426.0,326.623,326.623,326.4386,326.4386,3426.0
2019-04-22 11:55:00,354.09,354.24,354.09,354.15,1275.0,326.4754,326.6137,326.4754,326.5308,1275.0
2019-04-22 12:00:00,354.18,354.2,354.08,354.09,725.0,326.5584,326.5769,326.4662,326.4754,725.0
2019-04-22 12:05:00,354.18,354.45,354.15,354.28,5774.0,326.5584,326.8074,326.5308,326.6506,5774.0
2019-04-22 12:10:00,354.27,354.31,354.02,354.02,1882.0,326.6414,326.6783,326.4109,326.4109,1882.0
2019-04-22 12:15:00,354.09,354.21,354.09,354.11,3061.0,326.4754,326.5861,326.4754,326.4939,3061.0
2019-04-22 12:20:00,354.09,354.1,353.92,353.94,2361.0,326.4754,326.4847,326.3187,326.3371,2361.0
2019-04-22 12:25:00,354.05,354.35,354.03,354.28,4300.0,326.4386,326.7152,326.4201,326.6506,4300.0
2019-04-22 12:30:00,354.28,354.42,354.28,354.31,1446.0,326.6506,326.7797,326.6506,326.6783,1446.0
2019-04-22 12:35:00,354.43,354.49,354.41,354.49,3065.0,326.7889,326.8442,326.7705,326.8442,3065.0
2019-04-22 12:40:00,354.69,354.71,354.6,354.6,2281.0,327.0286,327.0471,326.9457,326.9457,2281.0
2019-04-22 12:45:00,354.5,354.64,354.5,354.64,653.0,326.8535,326.9825,326.8535,326.9825,653.0
2019-04-22 12:50:00,354.39,354.54,354.39,354.54,700.0,326.752,326.8903,326.752,326.8903,700.0
2019-04-22 12:55:00,354.51,354.57,354.47,354.57,500.0,326.8627,326.918,326.8258,326.918,500.0
2019-04-22 13:00:00,354.48,354.48,354.38,354.43,800.0,326.835,326.835,326.7428,326.7889,800.0
2019-04-22 13:05:00,354.43,354.43,354.3,354.32,1650.0,326.7889,326.7889,326.6691,326.6875,1650.0
2019-04-22 13:10:00,354.43,354.43,354.31,354.31,2138.0,326.7889,326.7889,326.6783,326.6783,2138.0
2019-04-22 13:15:00,354.33,354.44,354.3,354.44,1250.0,326.6967,326.7981,326.6691,326.7981,1250.0
2019-04-22 13:20:00,354.5,354.69,354.5,354.69,2065.0,326.8535,327.0286,326.8535,327.0286,2065.0
2019-04-22 13:25:00,354.64,354.64,354.4,354.44,4194.0,326.9825,326.9825,326.7613,326.7981,4194.0
2019-04-22 13:30:00,354.4,354.46,354.31,354.36,3941.0,326.7613,326.8166,326.6783,326.7244,3941.0
2019-04-22 13:35:00,354.45,354.45,354.32,354.34,1400.0,326.8074,326.8074,326.6875,326.7059,1400.0
2019-04-22 13:40:00,354.37,354.42,354.37,354.42,2266.0,326.7336,326.7797,326.7336,326.7797,2266.0
2019-04-22 13:45:00,354.46,354.46,354.4,354.44,2241.0,326.8166,326.8166,326.7613,326.7981,2241.0
2019-04-22 13:50:00,354.49,354.51,354.31,354.31,7557.0,326.8442,326.8627,326.6783,326.6783,7557.0
2019-04-22 13:55:00,354.29,354.29,354.11,354.19,2450.0,326.6598,326.6598,326.4939,326.5676,2450.0
2019-04-22 14:00:00,354.24,354.24,354.05,354.13,4282.0,326.6137,326.6137,326.4386,326.5123,4282.0
2019-04-22 14:05:00,354.16,354.2,354.1,354.14,2730.0,326.54,326.5769,326.4847,326.5215,2730.0
2019-04-22 14:10:00,354.13,354.17,354.1,354.15,3801.0,326.5123,326.5492,326.4847,326.5308,3801.0
2019-04-22 14:15:00,354.1,354.11,353.94,354.11,3700.0,326.4847,326.4939,326.3371,326.4939,3700.0
2019-04-22 14:20:00,354.09,354.16,354.0,354.12,4507.0,326.4754,326.54,326.3925,326.5031,4507.0
2019-04-22 14:25:00,354.11,354.13,353.98,353.98,6003.0,326.4939,326.5123,326.374,326.374,6003.0
2019-04-22 14:30:00,353.94,353.94,353.67,353.74,8394.0,326.3371,326.3371,326.0882,326.1527,8394.0
2019-04-22 14:35:00,353.73,353.75,353.64,353.64,3612.0,326.1435,326.1619,326.0605,326.0605,3612.0
2019-04-22 14:40:00,353.7,353.78,353.67,353.77,2512.0,326.1158,326.1896,326.0882,326.1804,2512.0
2019-04-22 14:45:00,353.78,353.78,353.59,353.63,3000.0,326.1896,326.1896,326.0144,326.0513,3000.0
2019-04-22 14:50:00,353.63,353.63,353.52,353.63,3012.0,326.0513,326.0513,325.9499,326.0513,3012.0
2019-04-22 14:55:00,353.77,353.79,353.75,353.75,3522.0,326.1804,326.1988,326.1619,326.1619,3522.0
2019-04-22 15:00:00,353.75,353.75,353.47,353.47,3763.0,326.1619,326.1619,325.9038,325.9038,3763.0
2019-04-22 15:05:00,353.43,353.52,353.34,353.52,3097.0,325.8669,325.9499,325.7839,325.9499,3097.0
2019-04-22 15:10:00,353.57,353.7,353.57,353.63,3900.0,325.996,326.1158,325.996,326.0513,3900.0
2019-04-22 15:15:00,353.66,353.94,353.65,353.88,5515.0,326.079,326.3371,326.0697,326.2818,5515.0
2019-04-22 15:20:00,353.87,353.99,353.83,353.99,3800.0,326.2726,326.3832,326.2357,326.3832,3800.0
2019-04-22 15:25:00,354.0,354.02,353.81,353.81,4526.0,326.3925,326.4109,326.2173,326.2173,4526.0
2019-04-22 15:30:00,353.83,354.04,353.82,354.04,5950.0,326.2357,326.4293,326.2265,326.4293,5950.0
2019-04-22 15:35:00,354.09,354.36,354.09,354.33,7933.0,326.4754,326.7244,326.4754,326.6967,7933.0
2019-04-22 15:40:00,354.34,354.4,354.21,354.31,12702.0,326.7059,326.7613,326.5861,326.6783,12702.0
2019-04-22 15:45:00,354.31,354.39,354.23,354.37,13748.0,326.6783,326.752,326.6045,326.7336,13748.0
2019-04-22 15:50:00,354.43,354.81,354.43,354.71,18908.0,326.7889,327.1393,326.7889,327.0471,18908.0
2019-04-22 15:55:00,354.72,354.74,354.49,354.57,66603.0,327.0563,327.0747,326.8442,326.918,66603.0
2019-04-23 09:30:00,354.98,355.87,354.9,355.68,27688.0,327.296,328.1166,327.2223,327.9414,27688.0
2019-04-23 09:35:00,355.69,356.04,355.54,356.04,18802.0,327.9507,328.2734,327.8124,328.2734,18802.0
2019-04-23 09:40:00,356.07,356.15,355.83,355.97,7980.0,328.301,328.3748,328.0797,328.2088,7980.0
2019-04-23 09:45:00,355.99,355.99,355.14,355.48,13492.0,328.2273,328.2273,327.4435,327.757,13492.0
2019-04-23 09:50:00,355.47,355.77,355.43,355.7,4433.0,327.7478,328.0244,327.7109,327.9599,4433.0
2019-04-23 09:55:00,355.63,355.82,355.62,355.72,2500.0,327.8953,328.0705,327.8861,327.9783,2500.0
2019-04-23 10:00:00,355.72,356.39,355.72,356.25,13263.0,327.9783,328.5961,327.9783,328.467,13263.0
2019-04-23 10:05:00,356.13,356.13,355.65,355.65,4162.0,328.3563,328.3563,327.9138,327.9138,4162.0
2019-04-23 10:10:00,355.56,356.14,355.56,356.12,3804.0,327.8308,328.3656,327.8308,328.3471,3804.0
2019-04-23 10:15:00,355.99,356.04,355.66,355.71,7575.0,328.2273,328.2734,327.923,327.9691,7575.0
2019-04-23 10:20:00,355.67,356.27,355.67,356.25,6500.0,327.9322,328.4854,327.9322,328.467,6500.0
2019-04-23 10:25:00,356.3,356.68,356.27,356.56,3988.0,328.5131,328.8634,328.4854,328.7528,3988.0
2019-04-23 10:30:00,356.62,356.64,356.42,356.42,5107.0,328.8081,328.8266,328.6237,328.6237,5107.0
2019-04-23 10:35:00,356.42,356.89,356.41,356.89,5145.0,328.6237,329.0571,328.6145,329.0571,5145.0
2019-04-23 10:40:00,356.87,357.13,356.84,357.13,3125.0,329.0386,329.2784,329.011,329.2784,3125.0
2019-04-23 10:45:00,357.1,357.1,356.59,356.63,2620.0,329.2507,329.2507,328.7805,328.8173,2620.0
2019-04-23 10:50:00,356.65,357.16,356.65,357.06,6970.0,328.8358,329.306,328.8358,329.2138,6970.0
2019-04-23 10:55:00,357.07,357.22,356.83,357.22,3502.0,329.223,329.3613,329.0017,329.3613,3502.0
2019-04-23 11:00:00,357.28,357.56,357.21,357.49,134740.0,329.4167,329.6748,329.3521,329.6103,134740.0
2019-04-23 11:05:00,357.49,357.56,357.31,357.49,38388.0,329.6103,329.6748,329.4443,329.6103,38388.0
2019-04-23 11:10:00,357.53,357.77,357.53,357.77,5200.0,329.6472,329.8684,329.6472,329.8684,5200.0
2019-04-23 11:15:00,357.78,358.08,357.71,358.08,5858.0,329.8777,330.1543,329.8131,330.1543,5858.0
2019-04-23 11:20:00,358.08,358.43,358.02,358.38,35349.0,330.1543,330.477,330.0989,330.4309,35349.0
2019-04-23 11:25:00,358.38,358.64,358.34,358.47,29367.0,330.4309,330.6706,330.394,330.5138,29367.0
2019-04-23 11:30:00,358.41,358.76,358.29,358.76,18684.0,330.4585,330.7812,330.3479,330.7812,18684.0
2019-04-23 11:35:00,358.74,358.97,358.64,358.96,15654.0,330.7628,330.9749,330.6706,330.9656,15654.0
2019-04-23 11:40:00,358.94,359.05,358.72,359.04,15224.0,330.9472,331.0486,330.7444,331.0394,15224.0
2019-04-23 11:45:00,358.95,359.0,358.77,358.98,22606.0,330.9564,331.0025,330.7905,330.9841,22606.0
2019-04-23 11:50:00,358.99,359.18,358.79,359.1,24459.0,330.9933,331.1685,330.8089,331.0947,24459.0
2019-04-23 11:55:00,359.19,359.32,359.08,359.15,18581.0,331.1777,331.2976,331.0763,331.1408,18581.0
2019-04-23 12:00:00,359.1,359.56,359.09,359.56,126205.0,331.0947,331.5188,331.0855,331.5188,126205.0
2019-04-23 12:05:00,359.55,359.67,359.46,359.61,11380.0,331.5096,331.6203,331.4266,331.5649,11380.0
2019-04-23 12:10:00,359.55,359.55,359.31,359.38,6393.0,331.5096,331.5096,331.2883,331.3529,6393.0
2019-04-23 12:15:00,359.39,359.66,359.31,359.6,3800.0,331.3621,331.611,331.2883,331.5557,3800.0
2019-04-23 12:20:00,359.58,359.58,359.27,359.27,3483.0,331.5373,331.5373,331.2515,331.2515,3483.0
2019-04-23 12:25:00,359.31,359.61,359.3,359.36,8673.0,331.2883,331.5649,331.2791,331.3344,8673.0
2019-04-23 12:30:00,359.48,359.49,359.11,359.14,9033.0,331.4451,331.4543,331.1039,331.1316,9033.0
2019-04-23 12:35:00,359.2,359.38,359.16,359.36,9701.0,331.1869,331.3529,331.15,331.3344,9701.0
2019-04-23 12:40:00,359.36,359.37,359.12,359.37,8193.0,331.3344,331.3437,331.1132,331.3437,8193.0
2019-04-23 12:45:00,359.37,359.47,359.22,359.22,2498.0,331.3437,331.4359,331.2054,331.2054,2498.0
2019-04-23 12:50:00,359.09,359.2,358.98,359.09,3134.0,331.0855,331.1869,330.9841,331.0855,3134.0
2019-04-23 12:55:00,359.08,359.26,358.96,359.21,19988.0,331.0763,331.2422,330.9656,331.1961,19988.0
2019-04-23 13:00:00,359.22,359.45,359.21,359.33,21094.0,331.2054,331.4174,331.1961,331.3068,21094.0
2019-04-23 13:05:00,359.35,359.38,359.14,359.25,11669.0,331.3252,331.3529,331.1316,331.233,11669.0
2019-04-23 13:10:00,359.32,359.43,359.28,359.29,15132.0,331.2976,331.399,331.2607,331.2699,15132.0
2019-04-23 13:15:00,359.28,359.3,359.16,359.23,22253.0,331.2607,331.2791,331.15,331.2146,22253.0
2019-04-23 13:20:00,359.26,359.31,359.09,359.09,4089.0,331.2422,331.2883,331.0855,331.0855,4089.0
2019-04-23 13:25:00,359.11,359.13,359.0,359.0,1400.0,331.1039,331.1224,331.0025,331.0025,1400.0
2019-04-23 13:30:00,359.04,359.04,358.88,358.88,850.0,331.0394,331.0394,330.8919,330.8919,850.0
2019-04-23 13:35:00,358.91,358.92,358.73,358.76,2034.0,330.9195,330.9288,330.7536,330.7812,2034.0
2019-04-23 13:40:00,358.9,358.9,358.87,358.87,985.0,330.9103,330.9103,330.8827,330.8827,985.0
2019-04-23 13:45:00,358.91,358.92,358.78,358.87,2650.0,330.9195,330.9288,330.7997,330.8827,2650.0
2019-04-23 13:50:00,358.84,358.85,358.78,358.84,2900.0,330.855,330.8642,330.7997,330.855,2900.0
2019-04-23 13:55:00,358.89,358.94,358.83,358.83,3300.0,330.9011,330.9472,330.8458,330.8458,3300.0
2019-04-23 14:00:00,358.8,358.83,358.58,358.77,2663.0,330.8181,330.8458,330.6153,330.7905,2663.0
2019-04-23 14:05:00,358.8,358.99,358.8,358.99,2952.0,330.8181,330.9933,330.8181,330.9933,2952.0
2019-04-23 14:10:00,358.98,358.98,358.96,358.96,200.0,330.9841,330.9841,330.9656,330.9656,200.0
2019-04-23 14:15:00,359.17,359.17,359.0,359.08,1346.0,331.1593,331.1593,331.0025,331.0763,1346.0
2019-04-23 14:20:00,359.21,359.21,358.88,358.88,2507.0,331.1961,331.1961,330.8919,330.8919,2507.0
2019-04-23 14:25:00,358.94,359.37,358.94,359.23,6344.0,330.9472,331.3437,330.9472,331.2146,6344.0
2019-04-23 14:30:00,359.15,359.19,359.13,359.18,2043.0,331.1408,331.1777,331.1224,331.1685,2043.0
2019-04-23 14:35:00,359.1,359.16,359.01,359.06,2732.0,331.0947,331.15,331.0117,331.0578,2732.0
2019-04-23 14:40:00,359.06,359.18,359.05,359.13,1200.0,331.0578,331.1685,331.0486,331.1224,1200.0
2019-04-23 14:45:00,359.05,359.12,358.99,359.06,2190.0,331.0486,331.1132,330.9933,331.0578,2190.0
2019-04-23 14:50:00,359.0,359.04,358.82,358.97,12200.0,331.0025,331.0394,330.8366,330.9749,12200.0
2019-04-23 14:55:00,359.01,359.01,358.87,358.93,1100.0,331.0117,331.0117,330.8827,330.938,1100.0
2019-04-23 15:00:00,358.75,358.76,358.37,358.76,9985.0,330.772,330.7812,330.4216,330.7812,9985.0
2019-04-23 15:05:00,358.81,358.95,358.76,358.82,2218.0,330.8273,330.9564,330.7812,330.8366,2218.0
2019-04-23 15:10:00,358.83,359.18,358.83,359.07,4549.0,330.8458,331.1685,330.8458,331.0671,4549.0
2019-04-23 15:15:00,359.01,359.1,358.91,359.1,3984.0,331.0117,331.0947,330.9195,331.0947,3984.0
2019-04-23 15:20:00,359.07,359.07,358.89,358.96,1714.0,331.0671,331.0671,330.9011,330.9656,1714.0
2019-04-23 15:25:00,358.91,358.92,358.78,358.88,5997.0,330.9195,330.9288,330.7997,330.8919,5997.0
2019-04-23 15:30:00,358.9,359.02,358.81,358.86,9365.0,330.9103,331.021,330.8273,330.8734,9365.0
2019-04-23 15:35:00,358.83,358.98,358.68,358.72,8969.0,330.8458,330.9841,330.7075,330.7444,8969.0
2019-04-23 15:40:00,358.75,358.79,358.63,358.72,8309.0,330.772,330.8089,330.6614,330.7444,8309.0
2019-04-23 15:45:00,358.66,358.83,358.62,358.82,9885.0,330.689,330.8458,330.6521,330.8366,9885.0
2019-04-23 15:50:00,358.84,358.97,358.83,358.93,11886.0,330.855,330.9749,330.8458,330.938,11886.0
2019-04-23 15:55:00,358.96,359.12,358.8,358.92,94278.0,330.9656,331.1132,330.8181,330.9288,94278.0
2019-04-24 09:30:00,359.26,359.8,359.16,359.53,23714.0,331.2422,331.7401,331.15,331.4912,23714.0
2019-04-24 09:35:00,359.41,360.09,359.38,359.94,12710.0,331.3805,332.0075,331.3529,331.8692,12710.0
2019-04-24 09:40:00,360.17,360.4,359.69,359.69,65227.0,332.0813,332.2933,331.6387,331.6387,65227.0
2019-04-24 09:45:00,359.7,359.85,359.39,359.77,64932.0,331.6479,331.7862,331.3621,331.7125,64932.0
2019-04-24 09:50:00,359.9,360.15,359.83,360.11,11595.0,331.8323,332.0628,331.7678,332.0259,11595.0
2019-04-24 09:55:00,360.12,360.34,360.02,360.29,2870.0,332.0352,332.238,331.943,332.1919,2870.0
2019-04-24 10:00:00,360.29,360.51,360.22,360.29,5531.0,332.1919,332.3948,332.1274,332.1919,5531.0
2019-04-24 10:05:00,360.29,360.29,359.87,360.0,4700.0,332.1919,332.1919,331.8047,331.9245,4700.0
2019-04-24 10:10:00,360.15,360.16,359.97,360.04,4900.0,332.0628,332.072,331.8969,331.9614,4900.0
2019-04-24 10:15:00,360.02,360.25,360.01,360.13,4192.0,331.943,332.155,331.9337,332.0444,4192.0
2019-04-24 10:20:00,360.2,360.33,360.16,360.26,7349.0,332.1089,332.2288,332.072,332.1643,7349.0
2019-04-24 10:25:00,360.34,360.5,360.34,360.5,8124.0,332.238,332.3855,332.238,332.3855,8124.0
2019-04-24 10:30:00,360.42,360.69,360.26,360.69,5383.0,332.3118,332.5607,332.1643,332.5607,5383.0
2019-04-24 10:35:00,360.74,361.17,360.71,360.95,10489.0,332.6068,333.0033,332.5792,332.8004,10489.0
2019-04-24 10:40:00,360.91,361.04,360.72,360.84,5199.0,332.7636,332.8834,332.5884,332.699,5199.0
2019-04-24 10:45:00,360.71,360.85,360.66,360.81,6719.0,332.5792,332.7082,332.5331,332.6714,6719.0
2019-04-24 10:50:00,360.74,360.98,360.65,360.9,2400.0,332.6068,332.8281,332.5238,332.7543,2400.0
2019-04-24 10:55:00,360.94,361.24,360.94,361.23,2027.0,332.7912,333.0678,332.7912,333.0586,2027.0
2019-04-24 11:00:00,361.27,361.42,361.18,361.4,9700.0,333.0955,333.2338,333.0125,333.2153,9700.0
2019-04-24 11:05:00,361.4,361.41,361.09,361.24,2206.0,333.2153,333.2246,332.9295,333.0678,2206.0
2019-04-24 11:10:00,361.33,361.35,361.11,361.11,1400.0,333.1508,333.1692,332.948,332.948,1400.0
2019-04-24 11:15:00,361.05,361.07,360.85,361.03,7077.0,332.8926,332.9111,332.7082,332.8742,7077.0
2019-04-24 11:20:00,361.02,361.07,360.9,360.97,3324.0,332.865,332.9111,332.7543,332.8189,3324.0
2019-04-24 11:25:00,360.96,360.97,360.73,360.79,7225.0,332.8097,332.8189,332.5976,332.6529,7225.0
2019-04-24 11:30:00,360.79,360.9,360.67,360.87,5600.0,332.6529,332.7543,332.5423,332.7267,5600.0
2019-04-24 11:35:00,360.93,361.14,360.93,361.14,2701.0,332.782,332.9756,332.782,332.9756,2701.0
2019-04-24 11:40:00,361.13,361.42,361.11,361.37,4008.0,332.9664,333.2338,332.948,333.1877,4008.0
2019-04-24 11:45:00,361.2,361.2,360.66,360.66,7385.0,333.0309,333.0309,332.5331,332.5331,7385.0
2019-04-24 11:50:00,360.6,360.62,360.48,360.58,1390.0,332.4777,332.4962,332.3671,332.4593,1390.0
2019-04-24 11:55:00,360.57,360.6,360.5,360.52,1694.0,332.4501,332.4777,332.3855,332.404,1694.0
2019-04-24 12:00:00,360.49,360.57,360.31,360.45,3000.0,332.3763,332.4501,332.2104,332.3394,3000.0
2019-04-24 12:05:00,360.4,360.4,360.17,360.4,3581.0,332.2933,332.2933,332.0813,332.2933,3581.0
2019-04-24 12:10:00,360.42,360.64,360.42,360.56,8305.0,332.3118,332.5146,332.3118,332.4409,8305.0
2019-04-24 12:15:00,360.58,360.78,360.51,360.75,3016.0,332.4593,332.6437,332.3948,332.616,3016.0
2019-04-24 12:20:00,360.76,360.91,360.76,360.78,2495.0,332.6253,332.7636,332.6253,332.6437,2495.0
2019-04-24 12:25:00,360.82,361.01,360.78,360.94,3735.0,332.6806,332.8558,332.6437,332.7912,3735.0
2019-04-24 12:30:00,360.99,360.99,360.81,360.87,3787.0,332.8373,332.8373,332.6714,332.7267,3787.0
2019-04-24 12:35:00,360.98,361.12,360.98,361.07,1000.0,332.8281,332.9572,332.8281,332.9111,1000.0
2019-04-24 12:40:00,361.07,361.07,360.92,360.92,1700.0,332.9111,332.9111,332.7728,332.7728,1700.0
2019-04-24 12:45:00,360.86,360.86,360.67,360.75,2042.0,332.7175,332.7175,332.5423,332.616,2042.0
2019-04-24 12:50:00,360.78,360.85,360.74,360.85,23379.0,332.6437,332.7082,332.6068,332.7082,23379.0
2019-04-24 12:55:00,360.79,360.79,360.02,360.06,67469.0,332.6529,332.6529,331.943,331.9798,67469.0
2019-04-24 13:00:00,360.05,360.05,359.74,359.83,56594.0,331.9706,331.9706,331.6848,331.7678,56594.0
2019-04-24 13:05:00,359.8,359.8,359.63,359.7,69600.0,331.7401,331.7401,331.5834,331.6479,69600.0
2019-04-24 13:10:00,359.66,359.71,359.55,359.59,9250.0,331.611,331.6571,331.5096,331.5465,9250.0
2019-04-24 13:15:00,359.61,359.86,359.6,359.83,3448.0,331.5649,331.7954,331.5557,331.7678,3448.0
2019-04-24 13:20:00,359.89,360.11,359.86,360.1,7394.0,331.8231,332.0259,331.7954,332.0167,7394.0
2019-04-24 13:25:00,360.22,360.31,360.1,360.18,5478.0,332.1274,332.2104,332.0167,332.0905,5478.0
2019-04-24 13:30:00,360.13,360.51,360.1,360.37,2815.0,332.0444,332.3948,332.0167,332.2657,2815.0
2019-04-24 13:35:00,360.36,360.53,360.27,360.47,5100.0,332.2565,332.4132,332.1735,332.3579,5100.0
2019-04-24 13:40:00,360.47,360.55,360.4,360.42,4750.0,332.3579,332.4316,332.2933,332.3118,4750.0
2019-04-24 13:45:00,360.43,360.62,360.43,360.61,3250.0,332.321,332.4962,332.321,332.487,3250.0
2019-04-24 13:50:00,360.57,360.59,360.41,360.51,56588.0,332.4501,332.4685,332.3026,332.3948,56588.0
2019-04-24 13:55:00,360.49,360.68,360.38,360.41,5020.0,332.3763,332.5515,332.2749,332.3026,5020.0
2019-04-24 14:00:00,360.38,360.67,360.38,360.67,2250.0,332.2749,332.5423,332.2749,332.5423,2250.0
2019-04-24 14:05:00,360.64,360.72,360.62,360.63,2258.0,332.5146,332.5884,332.4962,332.5054,2258.0
2019-04-24 14:10:00,360.53,360.55,360.42,360.42,545.0,332.4132,332.4316,332.3118,332.3118,545.0
2019-04-24 14:15:00,360.42,360.64,360.42,360.61,6901.0,332.3118,332.5146,332.3118,332.487,6901.0
2019-04-24 14:20:00,360.68,360.72,360.59,360.59,4404.0,332.5515,332.5884,332.4685,332.4685,4404.0
2019-04-24 14:25:00,360.51,360.56,360.47,360.53,2957.0,332.3948,332.4409,332.3579,332.4132,2957.0
2019-04-24 14:30:00,360.47,360.66,360.47,360.61,2200.0,332.3579,332.5331,332.3579,332.487,2200.0
2019-04-24 14:35:00,360.61,360.65,360.57,360.65,1463.0,332.487,332.5238,332.4501,332.5238,1463.0
2019-04-24 14:40:00,360.68,360.92,360.68,360.92,3240.0,332.5515,332.7728,332.5515,332.7728,3240.0
2019-04-24 14:45:00,360.89,361.1,360.89,361.04,3450.0,332.7451,332.9387,332.7451,332.8834,3450.0
2019-04-24 14:50:00,361.12,361.21,361.12,361.17,2347.0,332.9572,333.0402,332.9572,333.0033,2347.0
2019-04-24 14:55:00,361.17,361.23,361.14,361.21,1200.0,333.0033,333.0586,332.9756,333.0402,1200.0
2019-04-24 15:00:00,361.29,361.38,361.18,361.29,4443.0,333.1139,333.1969,333.0125,333.1139,4443.0
2019-04-24 15:05:00,361.37,361.51,361.37,361.51,6278.0,333.1877,333.3168,333.1877,333.3168,6278.0
2019-04-24 15:10:00,361.48,361.48,361.37,361.37,2128.0,333.2891,333.2891,333.1877,333.1877,2128.0
2019-04-24 15:15:00,361.37,361.42,361.24,361.36,4197.0,333.1877,333.2338,333.0678,333.1785,4197.0
2019-04-24 15:20:00,361.43,361.52,361.26,361.26,2203.0,333.243,333.326,333.0863,333.0863,2203.0
2019-04-24 15:25:00,361.25,361.29,361.15,361.23,5009.0,333.077,333.1139,332.9848,333.0586,5009.0
2019-04-24 15:30:00,361.22,361.29,360.93,360.95,8209.0,333.0494,333.1139,332.782,332.8004,8209.0
2019-04-24 15:35:00,360.95,360.95,360.82,360.85,2438.0,332.8004,332.8004,332.6806,332.7082,2438.0
2019-04-24 15:40:00,360.88,360.99,360.69,360.99,2650.0,332.7359,332.8373,332.5607,332.8373,2650.0
2019-04-24 15:45:00,360.97,361.07,360.82,360.82,4200.0,332.8189,332.9111,332.6806,332.6806,4200.0
2019-04-24 15:50:00,360.82,360.82,360.49,360.65,16854.0,332.6806,332.6806,332.3763,332.5238,16854.0
2019-04-24 15:55:00,360.6,360.6,360.08,360.26,58845.0,332.4777,332.4777,331.9983,332.1643,58845.0
2019-04-25 09:30:00,358.84,358.94,357.0,357.34,37300.0,330.855,330.9472,329.1585,329.472,37300.0
2019-04-25 09:35:00,357.42,357.42,356.84,357.15,28082.0,329.5457,329.5457,329.011,329.2968,28082.0
2019-04-25 09:40:00,357.19,357.38,356.25,356.28,40954.0,329.3337,329.5089,328.467,328.4946,40954.0
2019-04-25 09:45:00,356.26,356.86,356.12,356.86,156962.0,328.4762,329.0294,328.3471,329.0294,156962.0
2019-04-25 09:50:00,356.88,357.12,356.44,356.93,16595.0,329.0478,329.2691,328.6422,329.0939,16595.0
2019-04-25 09:55:00,356.94,357.34,356.88,357.29,12544.0,329.1032,329.472,329.0478,329.4259,12544.0
2019-04-25 10:00:00,357.33,357.41,356.85,357.22,14159.0,329.4628,329.5365,329.0202,329.3613,14159.0
2019-04-25 10:05:00,357.09,357.09,356.49,356.49,6398.0,329.2415,329.2415,328.6883,328.6883,6398.0
2019-04-25 10:10:00,356.44,356.44,355.21,355.28,19099.0,328.6422,328.6422,327.5081,327.5726,19099.0
2019-04-25 10:15:00,355.31,355.48,355.2,355.32,13999.0,327.6003,327.757,327.4989,327.6095,13999.0
2019-04-25 10:20:00,355.5,355.5,354.77,354.89,86790.0,327.7755,327.7755,327.1024,327.213,86790.0
2019-04-25 10:25:00,354.9,355.19,354.86,354.89,16391.0,327.2223,327.4896,327.1854,327.213,16391.0
2019-04-25 10:30:00,354.94,354.94,354.1,354.54,38885.0,327.2591,327.2591,326.4847,326.8903,38885.0
2019-04-25 10:35:00,354.5,355.56,354.5,355.54,15306.0,326.8535,327.8308,326.8535,327.8124,15306.0
2019-04-25 10:40:00,355.57,355.57,355.2,355.5,11729.0,327.84,327.84,327.4989,327.7755,11729.0
2019-04-25 10:45:00,355.56,355.69,355.3,355.66,14657.0,327.8308,327.9507,327.5911,327.923,14657.0
2019-04-25 10:50:00,355.7,355.8,355.22,355.22,6314.0,327.9599,328.0521,327.5173,327.5173,6314.0
2019-04-25 10:55:00,355.16,355.81,355.16,355.68,5468.0,327.462,328.0613,327.462,327.9414,5468.0
2019-04-25 11:00:00,355.7,356.14,355.59,355.85,13341.0,327.9599,328.3656,327.8585,328.0982,13341.0
2019-04-25 11:05:00,355.81,355.82,355.26,355.55,14608.0,328.0613,328.0705,327.5542,327.8216,14608.0
2019-04-25 11:10:00,355.51,356.06,355.46,355.98,6362.0,327.7847,328.2918,327.7386,328.218,6362.0
2019-04-25 11:15:00,355.83,355.83,355.21,355.76,7880.0,328.0797,328.0797,327.5081,328.0152,7880.0
2019-04-25 11:20:00,355.76,356.38,355.74,356.25,4500.0,328.0152,328.5868,327.9968,328.467,4500.0
2019-04-25 11:25:00,356.43,356.65,356.42,356.46,9800.0,328.6329,328.8358,328.6237,328.6606,9800.0
2019-04-25 11:30:00,356.44,356.63,356.36,356.57,4286.0,328.6422,328.8173,328.5684,328.762,4286.0
2019-04-25 11:35:00,356.62,356.98,356.46,356.98,5325.0,328.8081,329.14,328.6606,329.14,5325.0
2019-04-25 11:40:00,356.98,357.07,356.89,356.94,4732.0,329.14,329.223,329.0571,329.1032,4732.0
2019-04-25 11:45:00,356.98,357.23,356.93,356.98,5197.0,329.14,329.3706,329.0939,329.14,5197.0
2019-04-25 11:50:00,356.94,357.1,356.91,357.0,3800.0,329.1032,329.2507,329.0755,329.1585,3800.0
2019-04-25 11:55:00,357.0,357.16,356.95,356.97,4284.0,329.1585,329.306,329.1124,329.1308,4284.0
2019-04-25 12:00:00,356.96,357.23,356.96,357.08,5400.0,329.1216,329.3706,329.1216,329.2323,5400.0
2019-04-25 12:05:00,357.12,357.12,356.94,356.95,4993.0,329.2691,329.2691,329.1032,329.1124,4993.0
2019-04-25 12:10:00,356.94,356.94,356.72,356.8,3735.0,329.1032,329.1032,328.9003,328.9741,3735.0
2019-04-25 12:15:00,356.83,356.92,356.66,356.73,5083.0,329.0017,329.0847,328.845,328.9095,5083.0
2019-04-25 12:20:00,356.65,356.79,356.64,356.71,2597.0,328.8358,328.9649,328.8266,328.8911,2597.0
2019-04-25 12:25:00,356.63,356.69,356.43,356.43,3685.0,328.8173,328.8727,328.6329,328.6329,3685.0
2019-04-25 12:30:00,356.44,356.77,356.39,356.75,3561.0,328.6422,328.9464,328.5961,328.928,3561.0
2019-04-25 12:35:00,356.73,357.06,356.68,356.9,2711.0,328.9095,329.2138,328.8634,329.0663,2711.0
2019-04-25 12:40:00,356.87,356.95,356.83,356.91,2563.0,329.0386,329.1124,329.0017,329.0755,2563.0
2019-04-25 12:45:00,356.85,357.12,356.85,357.08,900.0,329.0202,329.2691,329.0202,329.2323,900.0
2019-04-25 12:50:00,357.01,357.16,356.95,357.11,1730.0,329.1677,329.306,329.1124,329.2599,1730.0
2019-04-25 12:55:00,357.11,357.23,356.99,357.23,2323.0,329.2599,329.3706,329.1493,329.3706,2323.0
2019-04-25 13:00:00,357.21,357.27,357.04,357.08,3135.0,329.3521,329.4074,329.1954,329.2323,3135.0
2019-04-25 13:05:00,356.97,357.04,356.93,356.98,2300.0,329.1308,329.1954,329.0939,329.14,2300.0
2019-04-25 13:10:00,356.86,356.86,356.71,356.77,4026.0,329.0294,329.0294,328.8911,328.9464,4026.0
2019-04-25 13:15:00,356.74,357.01,356.65,356.93,2457.0,328.9188,329.1677,328.8358,329.0939,2457.0
2019-04-25 13:20:00,356.9,357.14,356.9,357.14,1025.0,329.0663,329.2876,329.0663,329.2876,1025.0
2019-04-25 13:25:00,357.09,357.25,357.01,357.25,4243.0,329.2415,329.389,329.1677,329.389,4243.0
2019-04-25 13:30:00,357.31,357.34,357.22,357.3,2458.0,329.4443,329.472,329.3613,329.4351,2458.0
2019-04-25 13:35:00,357.3,357.3,357.18,357.23,2418.0,329.4351,329.4351,329.3245,329.3706,2418.0
2019-04-25 13:40:00,357.27,357.36,357.26,357.26,5378.0,329.4074,329.4904,329.3982,329.3982,5378.0
2019-04-25 13:45:00,357.22,357.29,357.13,357.13,1400.0,329.3613,329.4259,329.2784,329.2784,1400.0
2019-04-25 13:50:00,357.04,357.05,356.8,356.85,775.0,329.1954,329.2046,328.9741,329.0202,775.0
2019-04-25 13:55:00,356.69,357.08,356.69,357.0,5413.0,328.8727,329.2323,328.8727,329.1585,5413.0
2019-04-25 14:00:00,357.03,357.28,357.03,357.25,2651.0,329.1861,329.4167,329.1861,329.389,2651.0
2019-04-25 14:05:00,357.22,357.29,357.06,357.06,8982.0,329.3613,329.4259,329.2138,329.2138,8982.0
2019-04-25 14:10:00,357.14,357.22,357.14,357.22,731.0,329.2876,329.3613,329.2876,329.3613,731.0
2019-04-25 14:15:00,357.19,357.24,357.09,357.24,1450.0,329.3337,329.3798,329.2415,329.3798,1450.0
2019-04-25 14:20:00,357.17,357.21,357.14,357.14,730.0,329.3152,329.3521,329.2876,329.2876,730.0
2019-04-25 14:25:00,357.05,357.06,356.93,356.93,600.0,329.2046,329.2138,329.0939,329.0939,600.0
2019-04-25 14:30:00,357.03,357.03,356.85,356.92,3629.0,329.1861,329.1861,329.0202,329.0847,3629.0
2019-04-25 14:35:00,356.93,356.97,356.84,356.96,1504.0,329.0939,329.1308,329.011,329.1216,1504.0
2019-04-25 14:40:00,356.89,356.94,356.87,356.87,470.0,329.0571,329.1032,329.0386,329.0386,470.0
2019-04-25 14:45:00,356.88,356.94,356.81,356.9,1386.0,329.0478,329.1032,328.9833,329.0663,1386.0
2019-04-25 14:50:00,356.86,357.0,356.86,356.96,2648.0,329.0294,329.1585,329.0294,329.1216,2648.0
2019-04-25 14:55:00,356.93,356.94,356.84,356.87,1205.0,329.0939,329.1032,329.011,329.0386,1205.0
2019-04-25 15:00:00,356.84,356.88,356.48,356.49,8622.0,329.011,329.0478,328.679,328.6883,8622.0
2019-04-25 15:05:00,356.43,356.48,356.3,356.3,3701.0,328.6329,328.679,328.5131,328.5131,3701.0
2019-04-25 15:10:00,356.36,356.36,356.21,356.22,4180.0,328.5684,328.5684,328.4301,328.4393,4180.0
2019-04-25 15:15:00,356.21,356.27,356.18,356.26,1600.0,328.4301,328.4854,328.4024,328.4762,1600.0
2019-04-25 15:20:00,356.27,356.38,356.21,356.24,1850.0,328.4854,328.5868,328.4301,328.4578,1850.0
2019-04-25 15:25:00,356.26,356.52,356.26,356.43,3269.0,328.4762,328.7159,328.4762,328.6329,3269.0
2019-04-25 15:30:00,356.48,356.62,356.39,356.49,11605.0,328.679,328.8081,328.5961,328.6883,11605.0
2019-04-25 15:35:00,356.46,356.53,356.35,356.42,7607.0,328.6606,328.7251,328.5592,328.6237,7607.0
2019-04-25 15:40:00,356.42,356.79,356.42,356.73,5554.0,328.6237,328.9649,328.6237,328.9095,5554.0
2019-04-25 15:45:00,356.71,356.81,356.5,356.54,9541.0,328.8911,328.9833,328.6975,328.7344,9541.0
2019-04-25 15:50:00,356.51,356.57,356.41,356.42,5704.0,328.7067,328.762,328.6145,328.6237,5704.0
2019-04-25 15:55:00,356.45,356.48,355.97,356.04,31203.0,328.6514,328.679,328.2088,328.2734,31203.0
2019-04-26 09:30:00,356.16,356.48,355.99,356.39,11795.0,328.384,328.679,328.2273,328.5961,11795.0
2019-04-26 09:35:00,356.41,356.62,355.78,355.86,8002.0,328.6145,328.8081,328.0336,328.1074,8002.0
2019-04-26 09:40:00,355.83,356.52,355.74,356.3,14431.0,328.0797,328.7159,327.9968,328.5131,14431.0
2019-04-26 09:45:00,356.3,356.51,356.16,356.51,10217.0,328.5131,328.7067,328.384,328.7067,10217.0
2019-04-26 09:50:00,356.72,356.87,356.54,356.54,3983.0,328.9003,329.0386,328.7344,328.7344,3983.0
2019-04-26 09:55:00,356.53,356.71,356.28,356.59,115183.0,328.7251,328.8911,328.4946,328.7805,115183.0
2019-04-26 10:00:00,356.65,356.89,356.42,356.88,11848.0,328.8358,329.0571,328.6237,329.0478,11848.0
2019-04-26 10:05:00,356.94,357.09,356.58,356.58,5883.0,329.1032,329.2415,328.7712,328.7712,5883.0
2019-04-26 10:10:00,356.77,356.8,356.4,356.4,2580.0,328.9464,328.9741,328.6053,328.6053,2580.0
2019-04-26 10:15:00,356.55,357.02,356.55,356.98,7690.0,328.7436,329.1769,328.7436,329.14,7690.0
2019-04-26 10:20:00,357.02,357.56,356.93,357.49,10849.0,329.1769,329.6748,329.0939,329.6103,10849.0
2019-04-26 10:25:00,357.52,357.55,357.31,357.48,6807.0,329.6379,329.6656,329.4443,329.6011,6807.0
2019-04-26 10:30:00,357.53,357.94,357.42,357.94,17302.0,329.6472,330.0252,329.5457,330.0252,17302.0
2019-04-26 10:35:00,357.94,358.19,357.91,357.92,120071.0,330.0252,330.2557,329.9975,330.0067,120071.0
2019-04-26 10:40:00,357.91,357.91,357.67,357.82,8206.0,329.9975,329.9975,329.7762,329.9145,8206.0
2019-04-26 10:45:00,357.76,357.92,357.75,357.81,2400.0,329.8592,330.0067,329.85,329.9053,2400.0
2019-04-26 10:50:00,357.82,358.13,357.71,357.87,1896.0,329.9145,330.2004,329.8131,329.9606,1896.0
2019-04-26 10:55:00,357.78,357.83,357.63,357.75,2706.0,329.8777,329.9238,329.7394,329.85,2706.0
2019-04-26 11:00:00,357.77,357.93,357.65,357.65,3163.0,329.8684,330.016,329.7578,329.7578,3163.0
2019-04-26 11:05:00,357.62,357.81,357.57,357.77,7737.0,329.7301,329.9053,329.684,329.8684,7737.0
2019-04-26 11:10:00,357.83,358.2,357.83,358.2,2930.0,329.9238,330.2649,329.9238,330.2649,2930.0
2019-04-26 11:15:00,358.25,358.36,358.07,358.19,2050.0,330.311,330.4124,330.145,330.2557,2050.0
2019-04-26 11:20:00,358.18,358.33,358.18,358.24,2801.0,330.2465,330.3848,330.2465,330.3018,2801.0
2019-04-26 11:25:00,358.21,358.63,358.21,358.63,1800.0,330.2741,330.6614,330.2741,330.6614,1800.0
2019-04-26 11:30:00,358.63,358.63,358.42,358.47,1850.0,330.6614,330.6614,330.4677,330.5138,1850.0
2019-04-26 11:35:00,358.51,358.76,358.45,358.71,5206.0,330.5507,330.7812,330.4954,330.7351,5206.0
2019-04-26 11:40:00,358.62,358.93,358.61,358.93,5450.0,330.6521,330.938,330.6429,330.938,5450.0
2019-04-26 11:45:00,358.97,359.24,358.97,358.99,8569.0,330.9749,331.2238,330.9749,330.9933,8569.0
2019-04-26 11:50:00,358.97,359.03,358.81,358.92,5153.0,330.9749,331.0302,330.8273,330.9288,5153.0
2019-04-26 11:55:00,358.87,358.93,358.45,358.65,17372.0,330.8827,330.938,330.4954,330.6798,17372.0
2019-04-26 12:00:00,358.65,358.76,358.61,358.72,3700.0,330.6798,330.7812,330.6429,330.7444,3700.0
2019-04-26 12:05:00,358.74,358.97,358.74,358.88,4520.0,330.7628,330.9749,330.7628,330.8919,4520.0
2019-04-26 12:10:00,358.86,359.09,358.86,359.03,3973.0,330.8734,331.0855,330.8734,331.0302,3973.0
2019-04-26 12:15:00,359.05,359.48,359.05,359.44,102589.0,331.0486,331.4451,331.0486,331.4082,102589.0
2019-04-26 12:20:00,359.52,359.55,359.09,359.14,45091.0,331.482,331.5096,331.0855,331.1316,45091.0
2019-04-26 12:25:00,359.14,359.18,359.05,359.06,3400.0,331.1316,331.1685,331.0486,331.0578,3400.0
2019-04-26 12:30:00,359.01,359.39,358.98,359.28,5447.0,331.0117,331.3621,330.9841,331.2607,5447.0
2019-04-26 12:35:00,359.26,359.26,358.95,358.96,11234.0,331.2422,331.2422,330.9564,330.9656,11234.0
2019-04-26 12:40:00,358.96,358.97,358.78,358.91,3422.0,330.9656,330.9749,330.7997,330.9195,3422.0
2019-04-26 12:45:00,358.94,358.99,358.85,358.95,2003.0,330.9472,330.9933,330.8642,330.9564,2003.0
2019-04-26 12:50:00,358.94,359.06,358.94,359.01,2010.0,330.9472,331.0578,330.9472,331.0117,2010.0
2019-04-26 12:55:00,358.92,358.98,358.87,358.98,839.0,330.9288,330.9841,330.8827,330.9841,839.0
2019-04-26 13:00:00,358.98,358.98,358.8,358.8,5014.0,330.9841,330.9841,330.8181,330.8181,5014.0
2019-04-26 13:05:00,358.69,358.74,358.64,358.73,9054.0,330.7167,330.7628,330.6706,330.7536,9054.0
2019-04-26 13:10:00,358.7,358.85,358.7,358.85,3650.0,330.7259,330.8642,330.7259,330.8642,3650.0
2019-04-26 13:15:00,358.86,358.88,358.76,358.85,5202.0,330.8734,330.8919,330.7812,330.8642,5202.0
2019-04-26 13:20:00,358.78,358.94,358.78,358.94,13265.0,330.7997,330.9472,330.7997,330.9472,13265.0
2019-04-26 13:25:00,358.98,358.98,358.81,358.9,10640.0,330.9841,330.9841,330.8273,330.9103,10640.0
2019-04-26 13:30:00,358.86,359.11,358.86,359.08,8845.0,330.8734,331.1039,330.8734,331.0763,8845.0
2019-04-26 13:35:00,359.09,359.1,358.85,359.0,12015.0,331.0855,331.0947,330.8642,331.0025,12015.0
2019-04-26 13:40:00,358.95,358.95,358.66,358.85,2785.0,330.9564,330.9564,330.689,330.8642,2785.0
2019-04-26 13:45:00,358.85,358.92,358.81,358.88,9294.0,330.8642,330.9288,330.8273,330.8919,9294.0
2019-04-26 13:50:00,358.91,358.95,358.86,358.95,2459.0,330.9195,330.9564,330.8734,330.9564,2459.0
2019-04-26 13:55:00,359.0,359.03,358.82,358.87,1800.0,331.0025,331.0302,330.8366,330.8827,1800.0
2019-04-26 14:00:00,358.79,358.79,358.39,358.6,4629.0,330.8089,330.8089,330.4401,330.6337,4629.0
2019-04-26 14:05:00,358.58,358.78,358.58,358.76,4824.0,330.6153,330.7997,330.6153,330.7812,4824.0
2019-04-26 14:10:00,358.77,358.77,358.61,358.66,1638.0,330.7905,330.7905,330.6429,330.689,1638.0
2019-04-26 14:15:00,358.68,358.93,358.68,358.93,5099.0,330.7075,330.938,330.7075,330.938,5099.0
2019-04-26 14:20:00,358.95,359.11,358.94,359.05,1408.0,330.9564,331.1039,330.9472,331.0486,1408.0
2019-04-26 14:25:00,358.92,359.04,358.92,358.98,1000.0,330.9288,331.0394,330.9288,330.9841,1000.0
2019-04-26 14:30:00,359.01,359.05,358.89,358.97,4127.0,331.0117,331.0486,330.9011,330.9749,4127.0
2019-04-26 14:35:00,358.97,359.04,358.9,358.97,2796.0,330.9749,331.0394,330.9103,330.9749,2796.0
2019-04-26 14:40:00,358.95,358.99,358.88,358.99,1400.0,330.9564,330.9933,330.8919,330.9933,1400.0
2019-04-26 14:45:00,359.0,359.0,358.79,358.96,1900.0,331.0025,331.0025,330.8089,330.9656,1900.0
2019-04-26 14:50:00,358.89,359.12,358.89,358.96,3825.0,330.9011,331.1132,330.9011,330.9656,3825.0
2019-04-26 14:55:00,358.93,359.04,358.89,359.03,1608.0,330.938,331.0394,330.9011,331.0302,1608.0
2019-04-26 15:00:00,359.07,359.46,359.02,359.46,12389.0,331.0671,331.4266,331.021,331.4266,12389.0
2019-04-26 15:05:00,359.44,359.57,359.15,359.18,2263.0,331.4082,331.5281,331.1408,331.1685,2263.0
2019-04-26 15:10:00,359.18,359.19,358.98,359.12,2525.0,331.1685,331.1777,330.9841,331.1132,2525.0
2019-04-26 15:15:00,359.1,359.21,359.07,359.17,1100.0,331.0947,331.1961,331.0671,331.1593,1100.0
2019-04-26 15:20:00,359.23,359.25,359.1,359.24,2306.0,331.2146,331.233,331.0947,331.2238,2306.0
2019-04-26 15:25:00,359.21,359.35,359.16,359.24,11445.0,331.1961,331.3252,331.15,331.2238,11445.0
2019-04-26 15:30:00,359.16,359.5,359.16,359.46,3804.0,331.15,331.4635,331.15,331.4266,3804.0
2019-04-26 15:35:00,359.46,359.74,359.46,359.74,2620.0,331.4266,331.6848,331.4266,331.6848,2620.0
2019-04-26 15:40:00,359.81,359.85,359.57,359.72,2989.0,331.7493,331.7862,331.5281,331.6664,2989.0
2019-04-26 15:45:00,359.74,359.76,359.42,359.57,5447.0,331.6848,331.7032,331.3898,331.5281,5447.0
2019-04-26 15:50:00,359.48,359.51,359.16,359.22,8875.0,331.4451,331.4727,331.15,331.2054,8875.0
2019-04-26 15:55:00,359.28,359.58,359.28,359.47,56227.0,331.2607,331.5373,331.2607,331.4359,56227.0
2019-04-29 09:30:00,360.08,360.12,359.77,360.05,26542.0,331.9983,332.0352,331.7125,331.9706,26542.0
2019-04-29 09:35:00,360.13,360.19,359.56,359.75,16729.0,332.0444,332.0997,331.5188,331.694,16729.0
2019-04-29 09:40:00,359.77,360.29,359.57,360.22,12492.0,331.7125,332.1919,331.5281,332.1274,12492.0
2019-04-29 09:45:00,360.22,360.67,360.21,360.38,17976.0,332.1274,332.5423,332.1181,332.2749,17976.0
2019-04-29 09:50:00,360.31,360.44,360.01,360.44,12192.0,332.2104,332.3302,331.9337,332.3302,12192.0
2019-04-29 09:55:00,360.48,360.54,360.11,360.17,12016.0,332.3671,332.4224,332.0259,332.0813,12016.0
2019-04-29 10:00:00,360.25,360.3,359.72,359.84,7624.0,332.155,332.2011,331.6664,331.777,7624.0
2019-04-29 10:05:00,359.76,359.76,359.14,359.51,21867.0,331.7032,331.7032,331.1316,331.4727,21867.0
2019-04-29 10:10:00,359.51,360.02,359.5,359.73,7874.0,331.4727,331.943,331.4635,331.6756,7874.0
2019-04-29 10:15:00,359.82,359.91,359.68,359.86,7501.0,331.7586,331.8415,331.6295,331.7954,7501.0
2019-04-29 10:20:00,359.91,360.07,359.74,359.74,7585.0,331.8415,331.9891,331.6848,331.6848,7585.0
2019-04-29 10:25:00,359.81,360.06,359.7,359.73,4139.0,331.7493,331.9798,331.6479,331.6756,4139.0
2019-04-29 10:30:00,359.73,359.82,359.54,359.72,5226.0,331.6756,331.7586,331.5004,331.6664,5226.0
2019-04-29 10:35:00,359.68,360.08,359.66,359.97,5599.0,331.6295,331.9983,331.611,331.8969,5599.0
2019-04-29 10:40:00,359.95,360.1,359.82,360.1,6150.0,331.8784,332.0167,331.7586,332.0167,6150.0
2019-04-29 10:45:00,360.13,360.31,360.03,360.27,6400.0,332.0444,332.2104,331.9522,332.1735,6400.0
2019-04-29 10:50:00,360.34,360.34,360.12,360.24,6652.0,332.238,332.238,332.0352,332.1458,6652.0
2019-04-29 10:55:00,360.21,360.33,360.07,360.16,6000.0,332.1181,332.2288,331.9891,332.072,6000.0
2019-04-29 11:00:00,360.15,360.15,359.95,360.14,4100.0,332.0628,332.0628,331.8784,332.0536,4100.0
2019-04-29 11:05:00,360.2,360.37,360.06,360.13,5400.0,332.1089,332.2657,331.9798,332.0444,5400.0
2019-04-29 11:10:00,360.11,360.15,359.92,359.92,4928.0,332.0259,332.0628,331.8508,331.8508,4928.0
2019-04-29 11:15:00,359.96,360.11,359.88,359.92,10350.0,331.8876,332.0259,331.8139,331.8508,10350.0
2019-04-29 11:20:00,359.89,360.16,359.8,359.92,3800.0,331.8231,332.072,331.7401,331.8508,3800.0
2019-04-29 11:25:00,359.83,360.06,359.78,359.96,4089.0,331.7678,331.9798,331.7217,331.8876,4089.0
2019-04-29 11:30:00,360.01,360.15,359.81,360.15,3847.0,331.9337,332.0628,331.7493,332.0628,3847.0
2019-04-29 11:35:00,360.16,360.16,359.9,359.9,4500.0,332.072,332.072,331.8323,331.8323,4500.0
2019-04-29 11:40:00,359.9,360.07,359.81,359.96,4452.0,331.8323,331.9891,331.7493,331.8876,4452.0
2019-04-29 11:45:00,360.13,360.27,360.08,360.23,2950.0,332.0444,332.1735,331.9983,332.1366,2950.0
2019-04-29 11:50:00,360.16,360.23,360.05,360.21,6706.0,332.072,332.1366,331.9706,332.1181,6706.0
2019-04-29 11:55:00,360.17,360.17,359.92,359.92,7250.0,332.0813,332.0813,331.8508,331.8508,7250.0
2019-04-29 12:00:00,359.88,360.06,359.71,360.02,8598.0,331.8139,331.9798,331.6571,331.943,8598.0
2019-04-29 12:05:00,360.01,360.23,360.0,360.19,6812.0,331.9337,332.1366,331.9245,332.0997,6812.0
2019-04-29 12:10:00,360.23,360.39,360.23,360.35,12469.0,332.1366,332.2841,332.1366,332.2472,12469.0
2019-04-29 12:15:00,360.31,360.39,360.28,360.38,4977.0,332.2104,332.2841,332.1827,332.2749,4977.0
2019-04-29 12:20:00,360.45,360.47,360.3,360.33,4600.0,332.3394,332.3579,332.2011,332.2288,4600.0
2019-04-29 12:25:00,360.39,360.46,360.37,360.44,6879.0,332.2841,332.3487,332.2657,332.3302,6879.0
2019-04-29 12:30:00,360.54,360.56,360.32,360.36,5002.0,332.4224,332.4409,332.2196,332.2565,5002.0
2019-04-29 12:35:00,360.35,360.41,360.29,360.38,4200.0,332.2472,332.3026,332.1919,332.2749,4200.0
2019-04-29 12:40:00,360.39,360.49,360.32,360.32,8262.0,332.2841,332.3763,332.2196,332.2196,8262.0
2019-04-29 12:45:00,360.35,360.58,360.33,360.58,3503.0,332.2472,332.4593,332.2288,332.4593,3503.0
2019-04-29 12:50:00,360.58,360.76,360.55,360.71,5076.0,332.4593,332.6253,332.4316,332.5792,5076.0
2019-04-29 12:55:00,360.71,360.71,360.59,360.6,3600.0,332.5792,332.5792,332.4685,332.4777,3600.0
2019-04-29 13:00:00,360.57,360.59,360.38,360.4,4423.0,332.4501,332.4685,332.2749,332.2933,4423.0
2019-04-29 13:05:00,360.38,360.38,360.18,360.33,7563.0,332.2749,332.2749,332.0905,332.2288,7563.0
2019-04-29 13:10:00,360.34,360.36,360.15,360.22,4300.0,332.238,332.2565,332.0628,332.1274,4300.0
2019-04-29 13:15:00,360.2,360.36,360.2,360.26,1500.0,332.1089,332.2565,332.1089,332.1643,1500.0
2019-04-29 13:20:00,360.32,360.35,360.26,360.26,6750.0,332.2196,332.2472,332.1643,332.1643,6750.0
2019-04-29 13:25:00,360.25,360.29,360.22,360.29,5250.0,332.155,332.1919,332.1274,332.1919,5250.0
2019-04-29 13:30:00,360.27,360.33,360.15,360.32,4847.0,332.1735,332.2288,332.0628,332.2196,4847.0
2019-04-29 13:35:00,360.27,360.29,359.99,360.08,4050.0,332.1735,332.1919,331.9153,331.9983,4050.0
2019-04-29 13:40:00,360.1,360.11,360.01,360.04,2544.0,332.0167,332.0259,331.9337,331.9614,2544.0
2019-04-29 13:45:00,360.09,360.15,359.98,360.09,3511.0,332.0075,332.0628,331.9061,332.0075,3511.0
2019-04-29 13:50:00,360.07,360.27,360.07,360.23,3124.0,331.9891,332.1735,331.9891,332.1366,3124.0
2019-04-29 13:55:00,360.22,360.34,360.18,360.28,3400.0,332.1274,332.238,332.0905,332.1827,3400.0
2019-04-29 14:00:00,360.28,360.48,360.27,360.31,16303.0,332.1827,332.3671,332.1735,332.2104,16303.0
2019-04-29 14:05:00,360.26,360.46,360.26,360.36,1900.0,332.1643,332.3487,332.1643,332.2565,1900.0
2019-04-29 14:10:00,360.37,360.4,360.3,360.3,4200.0,332.2657,332.2933,332.2011,332.2011,4200.0
2019-04-29 14:15:00,360.31,360.57,360.25,360.57,2720.0,332.2104,332.4501,332.155,332.4501,2720.0
2019-04-29 14:20:00,360.58,360.6,360.44,360.57,4800.0,332.4593,332.4777,332.3302,332.4501,4800.0
2019-04-29 14:25:00,360.57,360.57,360.34,360.36,5598.0,332.4501,332.4501,332.238,332.2565,5598.0
2019-04-29 14:30:00,360.33,360.36,360.15,360.19,4553.0,332.2288,332.2565,332.0628,332.0997,4553.0
2019-04-29 14:35:00,360.15,360.21,360.07,360.09,5200.0,332.0628,332.1181,331.9891,332.0075,5200.0
2019-04-29 14:40:00,360.05,360.15,360.04,360.15,2835.0,331.9706,332.0628,331.9614,332.0628,2835.0
2019-04-29 14:45:00,360.15,360.19,359.99,360.0,7200.0,332.0628,332.0997,331.9153,331.9245,7200.0
2019-04-29 14:50:00,360.01,360.04,359.96,359.96,4600.0,331.9337,331.9614,331.8876,331.8876,4600.0
2019-04-29 14:55:00,359.98,360.17,359.98,360.09,5117.0,331.9061,332.0813,331.9061,332.0075,5117.0
2019-04-29 15:00:00,360.12,360.25,360.06,360.25,9850.0,332.0352,332.155,331.9798,332.155,9850.0
2019-04-29 15:05:00,360.26,360.27,360.15,360.18,5642.0,332.1643,332.1735,332.0628,332.0905,5642.0
2019-04-29 15:10:00,360.16,360.2,360.05,360.12,10572.0,332.072,332.1089,331.9706,332.0352,10572.0
2019-04-29 15:15:00,360.09,360.23,360.06,360.18,11417.0,332.0075,332.1366,331.9798,332.0905,11417.0
2019-04-29 15:20:00,360.18,360.27,360.07,360.07,10736.0,332.0905,332.1735,331.9891,331.9891,10736.0
2019-04-29 15:25:00,360.06,360.1,359.88,359.92,10931.0,331.9798,332.0167,331.8139,331.8508,10931.0
2019-04-29 15:30:00,359.88,360.09,359.79,359.91,18629.0,331.8139,332.0075,331.7309,331.8415,18629.0
2019-04-29 15:35:00,359.92,360.13,359.89,360.11,22245.0,331.8508,332.0444,331.8231,332.0259,22245.0
2019-04-29 15:40:00,360.11,360.15,359.95,360.01,11665.0,332.0259,332.0628,331.8784,331.9337,11665.0
2019-04-29 15:45:00,360.02,360.04,359.66,359.75,22364.0,331.943,331.9614,331.611,331.694,22364.0
2019-04-29 15:50:00,359.76,359.88,359.65,359.82,20896.0,331.7032,331.8139,331.6018,331.7586,20896.0
2019-04-29 15:55:00,359.81,359.91,359.57,359.66,133798.0,331.7493,331.8415,331.5281,331.611,133798.0
2019-04-30 09:30:00,359.52,359.66,358.8,359.58,57312.0,331.482,331.611,330.8181,331.5373,57312.0
2019-04-30 09:35:00,359.53,359.54,359.18,359.18,22306.0,331.4912,331.5004,331.1685,331.1685,22306.0
2019-04-30 09:40:00,359.22,359.4,358.92,359.04,23821.0,331.2054,331.3713,330.9288,331.0394,23821.0
2019-04-30 09:45:00,359.03,359.04,358.4,358.84,20328.0,331.0302,331.0394,330.4493,330.855,20328.0
2019-04-30 09:50:00,358.76,358.85,358.45,358.55,16377.0,330.7812,330.8642,330.4954,330.5876,16377.0
2019-04-30 09:55:00,358.51,358.52,358.12,358.15,4799.0,330.5507,330.5599,330.1911,330.2188,4799.0
2019-04-30 10:00:00,358.2,358.36,357.94,358.3,6793.0,330.2649,330.4124,330.0252,330.3571,6793.0
2019-04-30 10:05:00,358.24,358.51,358.2,358.31,6550.0,330.3018,330.5507,330.2649,330.3663,6550.0
2019-04-30 10:10:00,358.34,358.4,358.05,358.22,9025.0,330.394,330.4493,330.1266,330.2833,9025.0
2019-04-30 10:15:00,358.11,358.26,358.0,358.08,10587.0,330.1819,330.3202,330.0805,330.1543,10587.0
2019-04-30 10:20:00,358.09,358.33,358.02,358.1,9175.0,330.1635,330.3848,330.0989,330.1727,9175.0
2019-04-30 10:25:00,358.06,358.16,357.88,357.98,7006.0,330.1358,330.228,329.9699,330.0621,7006.0
2019-04-30 10:30:00,357.89,358.39,357.87,358.22,8806.0,329.9791,330.4401,329.9606,330.2833,8806.0
2019-04-30 10:35:00,358.16,358.23,358.02,358.02,4675.0,330.228,330.2926,330.0989,330.0989,4675.0
2019-04-30 10:40:00,358.05,358.34,358.05,358.1,3004.0,330.1266,330.394,330.1266,330.1727,3004.0
2019-04-30 10:45:00,358.1,358.43,358.09,358.26,7034.0,330.1727,330.477,330.1635,330.3202,7034.0
2019-04-30 10:50:00,358.24,358.28,358.07,358.14,2881.0,330.3018,330.3387,330.145,330.2096,2881.0
2019-04-30 10:55:00,358.15,358.26,358.0,358.03,7150.0,330.2188,330.3202,330.0805,330.1082,7150.0
2019-04-30 11:00:00,357.97,357.97,356.8,356.8,3550.0,330.0528,330.0528,328.9741,328.9741,3550.0
2019-04-30 11:05:00,356.82,356.89,355.83,356.06,94762.0,328.9925,329.0571,328.0797,328.2918,94762.0
2019-04-30 11:10:00,356.05,356.48,356.01,356.33,59439.0,328.2826,328.679,328.2457,328.5407,59439.0
2019-04-30 11:15:00,356.31,356.86,356.2,356.72,38266.0,328.5223,329.0294,328.4209,328.9003,38266.0
2019-04-30 11:20:00,356.72,357.48,356.71,357.43,19169.0,328.9003,329.6011,328.8911,329.555,19169.0
2019-04-30 11:25:00,357.34,357.4,357.03,357.04,67104.0,329.472,329.5273,329.1861,329.1954,67104.0
2019-04-30 11:30:00,357.14,357.66,357.12,357.5,11815.0,329.2876,329.767,329.2691,329.6195,11815.0
2019-04-30 11:35:00,357.53,357.84,357.35,357.6,24869.0,329.6472,329.933,329.4812,329.7117,24869.0
2019-04-30 11:40:00,357.6,358.02,357.58,358.01,9804.0,329.7117,330.0989,329.6933,330.0897,9804.0
2019-04-30 11:45:00,357.97,358.04,357.75,358.02,14170.0,330.0528,330.1174,329.85,330.0989,14170.0
2019-04-30 11:50:00,358.06,358.22,357.96,358.22,16104.0,330.1358,330.2833,330.0436,330.2833,16104.0
2019-04-30 11:55:00,358.26,358.37,358.11,358.11,10417.0,330.3202,330.4216,330.1819,330.1819,10417.0
2019-04-30 12:00:00,358.18,358.22,357.93,357.99,7901.0,330.2465,330.2833,330.016,330.0713,7901.0
2019-04-30 12:05:00,357.98,358.22,357.97,358.11,8041.0,330.0621,330.2833,330.0528,330.1819,8041.0
2019-04-30 12:10:00,358.13,358.5,358.13,358.43,6376.0,330.2004,330.5415,330.2004,330.477,6376.0
2019-04-30 12:15:00,358.4,358.62,358.4,358.49,9266.0,330.4493,330.6521,330.4493,330.5323,9266.0
2019-04-30 12:20:00,358.5,358.52,358.22,358.22,5406.0,330.5415,330.5599,330.2833,330.2833,5406.0
2019-04-30 12:25:00,358.26,358.33,358.12,358.18,7091.0,330.3202,330.3848,330.1911,330.2465,7091.0
2019-04-30 12:30:00,358.22,358.28,358.1,358.26,4502.0,330.2833,330.3387,330.1727,330.3202,4502.0
2019-04-30 12:35:00,358.27,358.28,358.13,358.16,4055.0,330.3294,330.3387,330.2004,330.228,4055.0
2019-04-30 12:40:00,358.16,358.36,358.09,358.3,9899.0,330.228,330.4124,330.1635,330.3571,9899.0
2019-04-30 12:45:00,358.19,358.22,357.88,357.92,9229.0,330.2557,330.2833,329.9699,330.0067,9229.0
2019-04-30 12:50:00,357.9,358.15,357.8,358.02,7310.0,329.9883,330.2188,329.8961,330.0989,7310.0
2019-04-30 12:55:00,358.0,358.15,357.93,358.06,4700.0,330.0805,330.2188,330.016,330.1358,4700.0
2019-04-30 13:00:00,358.17,358.53,358.17,358.34,3329.0,330.2372,330.5692,330.2372,330.394,3329.0
2019-04-30 13:05:00,358.4,358.45,358.37,358.37,1937.0,330.4493,330.4954,330.4216,330.4216,1937.0
2019-04-30 13:10:00,358.39,358.42,358.33,358.33,2077.0,330.4401,330.4677,330.3848,330.3848,2077.0
2019-04-30 13:15:00,358.27,358.49,358.27,358.35,2936.0,330.3294,330.5323,330.3294,330.4032,2936.0
2019-04-30 13:20:00,358.43,358.44,358.32,358.34,6835.0,330.477,330.4862,330.3755,330.394,6835.0
2019-04-30 13:25:00,358.3,358.33,358.25,358.25,953.0,330.3571,330.3848,330.311,330.311,953.0
2019-04-30 13:30:00,358.08,358.3,358.05,358.3,1718.0,330.1543,330.3571,330.1266,330.3571,1718.0
2019-04-30 13:35:00,358.35,358.61,358.35,358.59,5345.0,330.4032,330.6429,330.4032,330.6245,5345.0
2019-04-30 13:40:00,358.63,359.17,358.59,359.1,74207.0,330.6614,331.1593,330.6245,331.0947,74207.0
2019-04-30 13:45:00,359.11,359.15,358.97,359.13,2670.0,331.1039,331.1408,330.9749,331.1224,2670.0
2019-04-30 13:50:00,359.16,359.19,359.05,359.05,2614.0,331.15,331.1777,331.0486,331.0486,2614.0
2019-04-30 13:55:00,359.13,359.4,359.08,359.35,26155.0,331.1224,331.3713,331.0763,331.3252,26155.0
2019-04-30 14:00:00,359.39,359.39,359.15,359.16,37664.0,331.3621,331.3621,331.1408,331.15,37664.0
2019-04-30 14:05:00,359.22,359.22,358.93,358.96,3112.0,331.2054,331.2054,330.938,330.9656,3112.0
2019-04-30 14:10:00,358.9,358.99,358.79,358.81,4420.0,330.9103,330.9933,330.8089,330.8273,4420.0
2019-04-30 14:15:00,358.81,359.07,358.79,359.07,9086.0,330.8273,331.0671,330.8089,331.0671,9086.0
2019-04-30 14:20:00,359.06,359.21,359.04,359.15,9160.0,331.0578,331.1961,331.0394,331.1408,9160.0
2019-04-30 14:25:00,359.09,359.09,358.99,359.02,1100.0,331.0855,331.0855,330.9933,331.021,1100.0
2019-04-30 14:30:00,358.99,359.03,358.8,358.96,11149.0,330.9933,331.0302,330.8181,330.9656,11149.0
2019-04-30 14:35:00,358.98,359.15,358.91,359.15,9900.0,330.9841,331.1408,330.9195,331.1408,9900.0
2019-04-30 14:40:00,359.13,359.3,359.1,359.24,3200.0,331.1224,331.2791,331.0947,331.2238,3200.0
2019-04-30 14:45:00,359.2,359.35,359.17,359.3,3305.0,331.1869,331.3252,331.1593,331.2791,3305.0
2019-04-30 14:50:00,359.23,359.25,359.14,359.14,4127.0,331.2146,331.233,331.1316,331.1316,4127.0
2019-04-30 14:55:00,359.15,359.27,359.08,359.24,3437.0,331.1408,331.2515,331.0763,331.2238,3437.0
2019-04-30 15:00:00,359.22,359.4,359.11,359.13,109598.0,331.2054,331.3713,331.1039,331.1224,109598.0
2019-04-30 15:05:00,359.17,359.36,359.08,359.35,18232.0,331.1593,331.3344,331.0763,331.3252,18232.0
2019-04-30 15:10:00,359.35,359.35,359.12,359.12,3200.0,331.3252,331.3252,331.1132,331.1132,3200.0
2019-04-30 15:15:00,359.12,359.15,359.02,359.04,7533.0,331.1132,331.1408,331.021,331.0394,7533.0
2019-04-30 15:20:00,359.06,359.31,359.06,359.18,3550.0,331.0578,331.2883,331.0578,331.1685,3550.0
2019-04-30 15:25:00,359.17,359.17,358.95,358.99,15208.0,331.1593,331.1593,330.9564,330.9933,15208.0
2019-04-30 15:30:00,359.01,359.23,358.92,359.23,10878.0,331.0117,331.2146,330.9288,331.2146,10878.0
2019-04-30 15:35:00,359.22,359.22,358.99,359.14,8338.0,331.2054,331.2054,330.9933,331.1316,8338.0
2019-04-30 15:40:00,359.23,359.24,358.96,358.96,6565.0,331.2146,331.2238,330.9656,330.9656,6565.0
2019-04-30 15:45:00,359.04,359.12,358.91,359.1,12068.0,331.0394,331.1132,330.9195,331.0947,12068.0
2019-04-30 15:50:00,359.13,359.36,359.1,359.35,35743.0,331.1224,331.3344,331.0947,331.3252,35743.0
2019-04-30 15:55:00,359.32,359.46,358.96,359.09,204446.0,331.2976,331.4266,330.9656,331.0855,204446.0
2019-05-01 09:30:00,359.82,359.82,359.28,359.34,38408.0,331.7586,331.7586,331.2607,331.316,38408.0
2019-05-01 09:35:00,359.45,359.53,359.19,359.29,28973.0,331.4174,331.4912,331.1777,331.2699,28973.0
2019-05-01 09:40:00,359.27,359.41,358.94,358.94,51062.0,331.2515,331.3805,330.9472,330.9472,51062.0
2019-05-01 09:45:00,358.93,359.18,358.78,359.0,125576.0,330.938,331.1685,330.7997,331.0025,125576.0
2019-05-01 09:50:00,359.07,359.15,358.94,358.96,7525.0,331.0671,331.1408,330.9472,330.9656,7525.0
2019-05-01 09:55:00,358.94,359.23,358.87,359.04,37585.0,330.9472,331.2146,330.8827,331.0394,37585.0
2019-05-01 10:00:00,359.0,359.0,358.22,358.45,53045.0,331.0025,331.0025,330.2833,330.4954,53045.0
2019-05-01 10:05:00,358.45,358.53,358.12,358.2,9265.0,330.4954,330.5692,330.1911,330.2649,9265.0
2019-05-01 10:10:00,358.24,358.44,358.19,358.28,13622.0,330.3018,330.4862,330.2557,330.3387,13622.0
2019-05-01 10:15:00,358.26,358.35,358.15,358.21,7800.0,330.3202,330.4032,330.2188,330.2741,7800.0
2019-05-01 10:20:00,358.26,358.39,358.22,358.22,2350.0,330.3202,330.4401,330.2833,330.2833,2350.0
2019-05-01 10:25:00,358.14,358.19,357.73,357.84,10083.0,330.2096,330.2557,329.8316,329.933,10083.0
2019-05-01 10:30:00,357.71,357.78,357.54,357.63,16911.0,329.8131,329.8777,329.6564,329.7394,16911.0
2019-05-01 10:35:00,357.7,357.96,357.7,357.82,5150.0,329.8039,330.0436,329.8039,329.9145,5150.0
2019-05-01 10:40:00,357.83,357.86,357.61,357.7,5561.0,329.9238,329.9514,329.7209,329.8039,5561.0
2019-05-01 10:45:00,357.68,357.9,357.61,357.62,4287.0,329.7855,329.9883,329.7209,329.7301,4287.0
2019-05-01 10:50:00,357.54,357.71,357.54,357.63,1100.0,329.6564,329.8131,329.6564,329.7394,1100.0
2019-05-01 10:55:00,357.62,357.69,357.48,357.59,14890.0,329.7301,329.7947,329.6011,329.7025,14890.0
2019-05-01 11:00:00,357.49,358.0,357.4,358.0,1523.0,329.6103,330.0805,329.5273,330.0805,1523.0
2019-05-01 11:05:00,357.92,357.98,357.92,357.96,700.0,330.0067,330.0621,330.0067,330.0436,700.0
2019-05-01 11:10:00,358.05,358.13,358.04,358.13,651.0,330.1266,330.2004,330.1174,330.2004,651.0
2019-05-01 11:15:00,358.13,358.14,357.88,357.88,370.0,330.2004,330.2096,329.9699,329.9699,370.0
2019-05-01 11:20:00,357.81,358.02,357.76,357.95,1300.0,329.9053,330.0989,329.8592,330.0344,1300.0
2019-05-01 11:25:00,357.89,357.99,357.81,357.88,2431.0,329.9791,330.0713,329.9053,329.9699,2431.0
2019-05-01 11:30:00,358.02,358.25,358.01,358.23,7424.0,330.0989,330.311,330.0897,330.2926,7424.0
2019-05-01 11:35:00,358.31,358.63,358.31,358.63,3337.0,330.3663,330.6614,330.3663,330.6614,3337.0
2019-05-01 11:40:00,358.64,358.94,358.62,358.93,4618.0,330.6706,330.9472,330.6521,330.938,4618.0
2019-05-01 11:45:00,358.8,358.93,358.73,358.73,8377.0,330.8181,330.938,330.7536,330.7536,8377.0
2019-05-01 11:50:00,358.81,359.01,358.81,358.9,3027.0,330.8273,331.0117,330.8273,330.9103,3027.0
2019-05-01 11:55:00,358.94,359.02,358.78,358.8,1229.0,330.9472,331.021,330.7997,330.8181,1229.0
2019-05-01 12:00:00,358.77,358.77,358.69,358.73,2912.0,330.7905,330.7905,330.7167,330.7536,2912.0
2019-05-01 12:05:00,358.76,358.76,358.53,358.53,4025.0,330.7812,330.7812,330.5692,330.5692,4025.0
2019-05-01 12:10:00,358.51,358.6,358.21,358.31,5750.0,330.5507,330.6337,330.2741,330.3663,5750.0
2019-05-01 12:15:00,358.21,358.23,357.89,357.92,2700.0,330.2741,330.2926,329.9791,330.0067,2700.0
2019-05-01 12:20:00,357.92,357.97,357.74,357.82,3952.0,330.0067,330.0528,329.8408,329.9145,3952.0
2019-05-01 12:25:00,357.74,357.81,357.53,357.81,7445.0,329.8408,329.9053,329.6472,329.9053,7445.0
2019-05-01 12:30:00,357.84,357.84,357.52,357.52,808.0,329.933,329.933,329.6379,329.6379,808.0
2019-05-01 12:35:00,357.69,357.74,357.52,357.52,1600.0,329.7947,329.8408,329.6379,329.6379,1600.0
2019-05-01 12:40:00,357.38,357.38,356.9,357.14,9411.0,329.5089,329.5089,329.0663,329.2876,9411.0
2019-05-01 12:45:00,357.16,357.2,356.68,356.88,109895.0,329.306,329.3429,328.8634,329.0478,109895.0
2019-05-01 12:50:00,356.88,357.1,356.75,357.06,7049.0,329.0478,329.2507,328.928,329.2138,7049.0
2019-05-01 12:55:00,357.1,357.47,357.08,357.47,11100.0,329.2507,329.5918,329.2323,329.5918,11100.0
2019-05-01 13:00:00,357.45,357.83,357.4,357.44,30624.0,329.5734,329.9238,329.5273,329.5642,30624.0
2019-05-01 13:05:00,357.44,357.47,357.18,357.3,14086.0,329.5642,329.5918,329.3245,329.4351,14086.0
2019-05-01 13:10:00,357.26,357.58,356.99,357.58,18666.0,329.3982,329.6933,329.1493,329.6933,18666.0
2019-05-01 13:15:00,357.58,357.65,357.39,357.57,7486.0,329.6933,329.7578,329.5181,329.684,7486.0
2019-05-01 13:20:00,357.59,357.67,357.48,357.53,8420.0,329.7025,329.7762,329.6011,329.6472,8420.0
2019-05-01 13:25:00,357.49,357.74,357.49,357.65,6924.0,329.6103,329.8408,329.6103,329.7578,6924.0
2019-05-01 13:30:00,357.64,357.88,357.58,357.69,2088.0,329.7486,329.9699,329.6933,329.7947,2088.0
2019-05-01 13:35:00,357.74,357.93,357.67,357.82,3809.0,329.8408,330.016,329.7762,329.9145,3809.0
2019-05-01 13:40:00,357.89,357.89,357.75,357.84,2805.0,329.9791,329.9791,329.85,329.933,2805.0
2019-05-01 13:45:00,357.98,358.06,357.78,357.92,5248.0,330.0621,330.1358,329.8777,330.0067,5248.0
2019-05-01 13:50:00,357.94,358.05,357.83,358.05,2403.0,330.0252,330.1266,329.9238,330.1266,2403.0
2019-05-01 13:55:00,358.01,358.24,357.89,358.14,8347.0,330.0897,330.3018,329.9791,330.2096,8347.0
2019-05-01 14:00:00,358.25,358.44,357.81,358.43,11115.0,330.311,330.4862,329.9053,330.477,11115.0
2019-05-01 14:05:00,358.47,358.81,358.47,358.68,3435.0,330.5138,330.8273,330.5138,330.7075,3435.0
2019-05-01 14:10:00,358.71,358.71,358.38,358.5,2639.0,330.7351,330.7351,330.4309,330.5415,2639.0
2019-05-01 14:15:00,358.53,358.79,358.53,358.77,4897.0,330.5692,330.8089,330.5692,330.7905,4897.0
2019-05-01 14:20:00,358.73,358.84,358.53,358.84,3087.0,330.7536,330.855,330.5692,330.855,3087.0
2019-05-01 14:25:00,358.86,358.94,358.55,358.55,4743.0,330.8734,330.9472,330.5876,330.5876,4743.0
2019-05-01 14:30:00,358.52,358.85,358.13,358.37,9266.0,330.5599,330.8642,330.2004,330.4216,9266.0
2019-05-01 14:35:00,358.31,358.36,357.2,357.21,9076.0,330.3663,330.4124,329.3429,329.3521,9076.0
2019-05-01 14:40:00,357.11,357.76,356.78,357.42,18080.0,329.2599,329.8592,328.9556,329.5457,18080.0
2019-05-01 14:45:00,357.51,357.56,357.34,357.42,4842.0,329.6287,329.6748,329.472,329.5457,4842.0
2019-05-01 14:50:00,357.24,358.13,357.24,358.11,13171.0,329.3798,330.2004,329.3798,330.1819,13171.0
2019-05-01 14:55:00,358.17,358.17,357.64,357.78,4569.0,330.2372,330.2372,329.7486,329.8777,4569.0
2019-05-01 15:00:00,357.62,357.82,356.94,357.2,18933.0,329.7301,329.9145,329.1032,329.3429,18933.0
2019-05-01 15:05:00,357.29,357.43,356.97,357.32,6484.0,329.4259,329.555,329.1308,329.4535,6484.0
2019-05-01 15:10:00,357.42,357.48,357.11,357.48,2998.0,329.5457,329.6011,329.2599,329.6011,2998.0
2019-05-01 15:15:00,357.36,357.75,357.28,357.75,5906.0,329.4904,329.85,329.4167,329.85,5906.0
2019-05-01 15:20:00,357.73,357.75,356.81,356.81,3736.0,329.8316,329.85,328.9833,328.9833,3736.0
2019-05-01 15:25:00,356.7,356.96,356.48,356.71,6683.0,328.8819,329.1216,328.679,328.8911,6683.0
2019-05-01 15:30:00,356.69,356.69,356.18,356.19,27406.0,328.8727,328.8727,328.4024,328.4117,27406.0
2019-05-01 15:35:00,356.23,356.62,356.23,356.3,6417.0,328.4485,328.8081,328.4485,328.5131,6417.0
2019-05-01 15:40:00,356.19,356.3,356.02,356.27,11177.0,328.4117,328.5131,328.2549,328.4854,11177.0
2019-05-01 15:45:00,356.18,356.18,355.51,355.65,21884.0,328.4024,328.4024,327.7847,327.9138,21884.0
2019-05-01 15:50:00,355.69,355.69,355.04,355.06,99626.0,327.9507,327.9507,327.3513,327.3698,99626.0
2019-05-01 15:55:00,355.09,355.51,354.94,354.96,86817.0,327.3974,327.7847,327.2591,327.2776,86817.0
2019-05-02 09:30:00,354.36,354.84,354.3,354.57,21121.0,326.7244,327.1669,326.6691,326.918,21121.0
2019-05-02 09:35:00,354.53,355.13,354.5,354.66,16814.0,326.8811,327.4343,326.8535,327.001,16814.0
2019-05-02 09:40:00,354.72,355.35,354.72,355.28,15557.0,327.0563,327.6372,327.0563,327.5726,15557.0
2019-05-02 09:45:00,355.19,355.47,355.04,355.47,14344.0,327.4896,327.7478,327.3513,327.7478,14344.0
2019-05-02 09:50:00,355.53,355.83,355.42,355.82,109851.0,327.8031,328.0797,327.7017,328.0705,109851.0
2019-05-02 09:55:00,355.83,356.03,355.79,355.96,12010.0,328.0797,328.2641,328.0429,328.1996,12010.0
2019-05-02 10:00:00,355.93,356.17,355.81,356.02,6248.0,328.1719,328.3932,328.0613,328.2549,6248.0
2019-05-02 10:05:00,356.1,356.29,356.0,356.26,56137.0,328.3287,328.5039,328.2365,328.4762,56137.0
2019-05-02 10:10:00,356.29,356.55,356.18,356.55,103586.0,328.5039,328.7436,328.4024,328.7436,103586.0
2019-05-02 10:15:00,356.53,356.84,356.42,356.74,4992.0,328.7251,329.011,328.6237,328.9188,4992.0
2019-05-02 10:20:00,356.7,356.8,356.67,356.73,7090.0,328.8819,328.9741,328.8542,328.9095,7090.0
2019-05-02 10:25:00,356.7,356.7,356.09,356.16,18323.0,328.8819,328.8819,328.3195,328.384,18323.0
2019-05-02 10:30:00,356.2,356.56,356.09,356.35,18639.0,328.4209,328.7528,328.3195,328.5592,18639.0
2019-05-02 10:35:00,356.46,356.52,356.15,356.22,15742.0,328.6606,328.7159,328.3748,328.4393,15742.0
2019-05-02 10:40:00,356.12,356.18,355.93,356.08,12021.0,328.3471,328.4024,328.1719,328.3102,12021.0
2019-05-02 10:45:00,356.09,356.13,355.74,355.91,52435.0,328.3195,328.3563,327.9968,328.1535,52435.0
2019-05-02 10:50:00,355.85,355.89,355.31,355.37,44314.0,328.0982,328.1351,327.6003,327.6556,44314.0
2019-05-02 10:55:00,355.45,355.5,354.8,354.8,20839.0,327.7294,327.7755,327.1301,327.1301,20839.0
2019-05-02 11:00:00,354.74,354.96,354.56,354.92,24223.0,327.0747,327.2776,326.9088,327.2407,24223.0
2019-05-02 11:05:00,355.02,355.2,354.89,355.04,21733.0,327.3329,327.4989,327.213,327.3513,21733.0
2019-05-02 11:10:00,355.02,355.02,354.41,354.41,4974.0,327.3329,327.3329,326.7705,326.7705,4974.0
2019-05-02 11:15:00,354.26,354.31,353.7,353.7,16517.0,326.6322,326.6783,326.1158,326.1158,16517.0
2019-05-02 11:20:00,353.69,353.72,352.83,352.89,22406.0,326.1066,326.1343,325.3137,325.369,22406.0
2019-05-02 11:25:00,352.94,353.24,352.91,352.95,64976.0,325.4151,325.6917,325.3875,325.4243,64976.0
2019-05-02 11:30:00,352.97,353.63,352.96,353.3,100514.0,325.4428,326.0513,325.4336,325.747,100514.0
2019-05-02 11:35:00,353.12,353.57,353.12,353.26,31207.0,325.5811,325.996,325.5811,325.7102,31207.0
2019-05-02 11:40:00,353.02,353.53,352.59,352.63,79640.0,325.4889,325.9591,325.0924,325.1293,79640.0
2019-05-02 11:45:00,352.53,352.94,352.37,352.94,20017.0,325.0371,325.4151,324.8896,325.4151,20017.0
2019-05-02 11:50:00,352.99,353.03,352.5,352.61,62314.0,325.4612,325.4981,325.0094,325.1109,62314.0
2019-05-02 11:55:00,352.58,353.19,352.36,353.19,7916.0,325.0832,325.6456,324.8804,325.6456,7916.0
2019-05-02 12:00:00,353.13,353.19,352.72,353.03,6127.0,325.5903,325.6456,325.2123,325.4981,6127.0
2019-05-02 12:05:00,353.26,353.26,352.9,353.07,5178.0,325.7102,325.7102,325.3782,325.535,5178.0
2019-05-02 12:10:00,353.06,353.38,352.77,352.77,5400.0,325.5258,325.8208,325.2584,325.2584,5400.0
2019-05-02 12:15:00,352.95,353.17,352.79,352.79,5646.0,325.4243,325.6272,325.2768,325.2768,5646.0
2019-05-02 12:20:00,353.14,353.87,353.1,353.87,14282.0,325.5995,326.2726,325.5626,326.2726,14282.0
2019-05-02 12:25:00,353.86,353.86,353.41,353.68,3874.0,326.2634,326.2634,325.8485,326.0974,3874.0
2019-05-02 12:30:00,353.79,354.05,353.65,353.93,4106.0,326.1988,326.4386,326.0697,326.3279,4106.0
2019-05-02 12:35:00,353.88,354.42,353.88,354.42,35353.0,326.2818,326.7797,326.2818,326.7797,35353.0
2019-05-02 12:40:00,354.44,354.55,354.25,354.25,46743.0,326.7981,326.8996,326.623,326.623,46743.0
2019-05-02 12:45:00,354.25,354.75,354.11,354.75,48160.0,326.623,327.084,326.4939,327.084,48160.0
2019-05-02 12:50:00,354.82,354.98,354.39,354.97,25766.0,327.1485,327.296,326.752,327.2868,25766.0
2019-05-02 12:55:00,355.0,355.0,354.66,354.94,21281.0,327.3145,327.3145,327.001,327.2591,21281.0
2019-05-02 13:00:00,354.94,354.99,354.35,354.35,36487.0,327.2591,327.3052,326.7152,326.7152,36487.0
2019-05-02 13:05:00,354.45,354.87,354.37,354.87,9124.0,326.8074,327.1946,326.7336,327.1946,9124.0
2019-05-02 13:10:00,354.88,355.3,354.88,355.21,24178.0,327.2038,327.5911,327.2038,327.5081,24178.0
2019-05-02 13:15:00,355.21,355.4,355.21,355.34,13707.0,327.5081,327.6833,327.5081,327.6279,13707.0
2019-05-02 13:20:00,355.4,355.8,355.4,355.45,26267.0,327.6833,328.0521,327.6833,327.7294,26267.0
2019-05-02 13:25:00,355.46,355.72,355.45,355.65,3435.0,327.7386,327.9783,327.7294,327.9138,3435.0
2019-05-02 13:30:00,355.63,355.74,355.45,355.45,6291.0,327.8953,327.9968,327.7294,327.7294,6291.0
2019-05-02 13:35:00,355.49,355.91,355.49,355.79,8223.0,327.7663,328.1535,327.7663,328.0429,8223.0
2019-05-02 13:40:00,355.84,356.0,355.51,355.51,6195.0,328.089,328.2365,327.7847,327.7847,6195.0
2019-05-02 13:45:00,355.48,355.51,355.31,355.33,4431.0,327.757,327.7847,327.6003,327.6187,4431.0
2019-05-02 13:50:00,355.44,355.77,355.43,355.44,3550.0,327.7201,328.0244,327.7109,327.7201,3550.0
2019-05-02 13:55:00,355.39,355.61,355.27,355.28,3826.0,327.674,327.8769,327.5634,327.5726,3826.0
2019-05-02 14:00:00,355.19,355.32,355.06,355.32,3800.0,327.4896,327.6095,327.3698,327.6095,3800.0
2019-05-02 14:05:00,355.25,355.28,354.86,354.86,3536.0,327.545,327.5726,327.1854,327.1854,3536.0
2019-05-02 14:10:00,354.88,355.4,354.88,355.22,8877.0,327.2038,327.6833,327.2038,327.5173,8877.0
2019-05-02 14:15:00,355.19,355.56,355.16,355.45,2153.0,327.4896,327.8308,327.462,327.7294,2153.0
2019-05-02 14:20:00,355.39,355.79,355.34,355.73,4753.0,327.674,328.0429,327.6279,327.9875,4753.0
2019-05-02 14:25:00,355.65,355.72,355.21,355.28,7827.0,327.9138,327.9783,327.5081,327.5726,7827.0
2019-05-02 14:30:00,355.38,355.6,355.24,355.25,8915.0,327.6648,327.8677,327.5357,327.545,8915.0
2019-05-02 14:35:00,355.24,355.42,355.12,355.17,4242.0,327.5357,327.7017,327.4251,327.4712,4242.0
2019-05-02 14:40:00,355.27,355.4,355.12,355.29,3400.0,327.5634,327.6833,327.4251,327.5818,3400.0
2019-05-02 14:45:00,355.46,355.51,354.8,354.85,4750.0,327.7386,327.7847,327.1301,327.1762,4750.0
2019-05-02 14:50:00,354.8,355.14,354.61,354.97,18102.0,327.1301,327.4435,326.9549,327.2868,18102.0
2019-05-02 14:55:00,355.19,355.28,355.13,355.23,4539.0,327.4896,327.5726,327.4343,327.5265,4539.0
2019-05-02 15:00:00,355.19,355.36,355.16,355.32,7585.0,327.4896,327.6464,327.462,327.6095,7585.0
2019-05-02 15:05:00,355.3,355.59,355.3,355.4,7619.0,327.5911,327.8585,327.5911,327.6833,7619.0
2019-05-02 15:10:00,355.45,355.61,355.43,355.54,3258.0,327.7294,327.8769,327.7109,327.8124,3258.0
2019-05-02 15:15:00,355.47,355.66,355.42,355.53,6922.0,327.7478,327.923,327.7017,327.8031,6922.0
2019-05-02 15:20:00,355.61,355.84,355.61,355.81,8438.0,327.8769,328.089,327.8769,328.0613,8438.0
2019-05-02 15:25:00,355.75,355.98,355.69,355.8,14881.0,328.006,328.218,327.9507,328.0521,14881.0
2019-05-02 15:30:00,355.76,356.14,355.62,355.65,26159.0,328.0152,328.3656,327.8861,327.9138,26159.0
2019-05-02 15:35:00,355.59,355.87,355.57,355.66,8250.0,327.8585,328.1166,327.84,327.923,8250.0
2019-05-02 15:40:00,355.64,355.67,355.35,355.57,13572.0,327.9046,327.9322,327.6372,327.84,13572.0
2019-05-02 15:45:00,355.63,355.67,355.25,355.46,8715.0,327.8953,327.9322,327.545,327.7386,8715.0
2019-05-02 15:50:00,355.5,355.75,355.46,355.71,21975.0,327.7755,328.006,327.7386,327.9691,21975.0
2019-05-02 15:55:00,355.73,355.94,355.44,355.85,155620.0,327.9875,328.1812,327.7201,328.0982,155620.0
2019-05-03 09:30:00,357.58,358.78,357.25,358.51,23302.0,329.6933,330.7997,329.389,330.5507,23302.0
2019-05-03 09:35:00,358.46,358.46,357.82,357.82,7850.0,330.5046,330.5046,329.9145,329.9145,7850.0
2019-05-03 09:40:00,357.98,358.4,357.91,357.94,15571.0,330.0621,330.4493,329.9975,330.0252,15571.0
2019-05-03 09:45:00,357.96,358.33,357.62,358.11,21784.0,330.0436,330.3848,329.7301,330.1819,21784.0
2019-05-03 09:50:00,358.26,359.1,358.25,358.96,18490.0,330.3202,331.0947,330.311,330.9656,18490.0
2019-05-03 09:55:00,358.97,359.3,358.87,358.97,3981.0,330.9749,331.2791,330.8827,330.9749,3981.0
2019-05-03 10:00:00,358.8,359.04,358.53,358.56,9214.0,330.8181,331.0394,330.5692,330.5968,9214.0
2019-05-03 10:05:00,358.53,358.79,358.44,358.69,6741.0,330.5692,330.8089,330.4862,330.7167,6741.0
2019-05-03 10:10:00,358.8,358.8,358.04,358.15,11034.0,330.8181,330.8181,330.1174,330.2188,11034.0
2019-05-03 10:15:00,358.32,358.64,358.2,358.31,1935.0,330.3755,330.6706,330.2649,330.3663,1935.0
2019-05-03 10:20:00,358.15,358.62,358.14,358.5,1415.0,330.2188,330.6521,330.2096,330.5415,1415.0
2019-05-03 10:25:00,358.52,358.62,358.41,358.59,2517.0,330.5599,330.6521,330.4585,330.6245,2517.0
2019-05-03 10:30:00,358.67,359.15,358.67,359.12,8408.0,330.6983,331.1408,330.6983,331.1132,8408.0
2019-05-03 10:35:00,359.14,359.19,358.74,358.75,2600.0,331.1316,331.1777,330.7628,330.772,2600.0
2019-05-03 10:40:00,358.76,358.9,358.75,358.89,1000.0,330.7812,330.9103,330.772,330.9011,1000.0
2019-05-03 10:45:00,358.84,359.17,358.75,358.75,2940.0,330.855,331.1593,330.772,330.772,2940.0
2019-05-03 10:50:00,358.87,358.92,358.6,358.6,1876.0,330.8827,330.9288,330.6337,330.6337,1876.0
2019-05-03 10:55:00,358.71,358.97,358.69,358.95,6000.0,330.7351,330.9749,330.7167,330.9564,6000.0
2019-05-03 11:00:00,358.97,359.83,358.92,359.61,115141.0,330.9749,331.7678,330.9288,331.5649,115141.0
2019-05-03 11:05:00,359.64,359.64,358.96,359.14,18886.0,331.5926,331.5926,330.9656,331.1316,18886.0
2019-05-03 11:10:00,359.17,359.49,359.06,359.15,6536.0,331.1593,331.4543,331.0578,331.1408,6536.0
2019-05-03 11:15:00,359.13,359.14,358.5,358.61,7981.0,331.1224,331.1316,330.5415,330.6429,7981.0
2019-05-03 11:20:00,358.58,358.82,358.57,358.72,2696.0,330.6153,330.8366,330.606,330.7444,2696.0
2019-05-03 11:25:00,358.86,358.86,358.47,358.77,3975.0,330.8734,330.8734,330.5138,330.7905,3975.0
2019-05-03 11:30:00,358.8,359.02,358.73,358.96,12084.0,330.8181,331.021,330.7536,330.9656,12084.0
2019-05-03 11:35:00,358.86,359.12,358.86,358.95,4436.0,330.8734,331.1132,330.8734,330.9564,4436.0
2019-05-03 11:40:00,358.95,359.14,358.95,359.1,8265.0,330.9564,331.1316,330.9564,331.0947,8265.0
2019-05-03 11:45:00,359.06,359.15,358.86,358.88,3347.0,331.0578,331.1408,330.8734,330.8919,3347.0
2019-05-03 11:50:00,358.97,359.33,358.97,359.33,5671.0,330.9749,331.3068,330.9749,331.3068,5671.0
2019-05-03 11:55:00,359.35,359.36,359.17,359.22,2830.0,331.3252,331.3344,331.1593,331.2054,2830.0
2019-05-03 12:00:00,359.22,359.25,359.06,359.06,2276.0,331.2054,331.233,331.0578,331.0578,2276.0
2019-05-03 12:05:00,359.32,359.52,359.21,359.43,10637.0,331.2976,331.482,331.1961,331.399,10637.0
2019-05-03 12:10:00,359.33,359.36,359.27,359.35,2702.0,331.3068,331.3344,331.2515,331.3252,2702.0
2019-05-03 12:15:00,359.4,359.49,359.3,359.35,3347.0,331.3713,331.4543,331.2791,331.3252,3347.0
2019-05-03 12:20:00,359.24,359.57,359.2,359.56,1758.0,331.2238,331.5281,331.1869,331.5188,1758.0
2019-05-03 12:25:00,359.64,359.71,359.6,359.63,2700.0,331.5926,331.6571,331.5557,331.5834,2700.0
2019-05-03 12:30:00,359.58,359.71,359.58,359.6,6873.0,331.5373,331.6571,331.5373,331.5557,6873.0
2019-05-03 12:35:00,359.68,359.68,359.4,359.5,900.0,331.6295,331.6295,331.3713,331.4635,900.0
2019-05-03 12:40:00,359.41,359.62,359.41,359.53,1300.0,331.3805,331.5742,331.3805,331.4912,1300.0
2019-05-03 12:45:00,359.52,359.57,359.38,359.56,3417.0,331.482,331.5281,331.3529,331.5188,3417.0
2019-05-03 12:50:00,359.44,359.58,359.43,359.55,5524.0,331.4082,331.5373,331.399,331.5096,5524.0
2019-05-03 12:55:00,359.57,359.69,359.49,359.59,3646.0,331.5281,331.6387,331.4543,331.5465,3646.0
2019-05-03 13:00:00,359.59,359.6,359.42,359.42,1435.0,331.5465,331.5557,331.3898,331.3898,1435.0
2019-05-03 13:05:00,359.42,359.54,359.36,359.53,3100.0,331.3898,331.5004,331.3344,331.4912,3100.0
2019-05-03 13:10:00,359.55,359.64,359.55,359.62,873.0,331.5096,331.5926,331.5096,331.5742,873.0
2019-05-03 13:15:00,359.65,359.8,359.63,359.71,6634.0,331.6018,331.7401,331.5834,331.6571,6634.0
2019-05-03 13:20:00,359.83,360.0,359.83,359.98,400.0,331.7678,331.9245,331.7678,331.9061,400.0
2019-05-03 13:25:00,359.98,360.16,359.92,360.09,19777.0,331.9061,332.072,331.8508,332.0075,19777.0
2019-05-03 13:30:00,360.09,360.27,360.09,360.22,7353.0,332.0075,332.1735,332.0075,332.1274,7353.0
2019-05-03 13:35:00,360.22,360.33,360.16,360.33,4557.0,332.1274,332.2288,332.072,332.2288,4557.0
2019-05-03 13:40:00,360.33,360.42,360.29,360.41,2280.0,332.2288,332.3118,332.1919,332.3026,2280.0
2019-05-03 13:45:00,360.31,360.41,360.25,360.41,1756.0,332.2104,332.3026,332.155,332.3026,1756.0
2019-05-03 13:50:00,360.37,360.53,360.37,360.5,800.0,332.2657,332.4132,332.2657,332.3855,800.0
2019-05-03 13:55:00,360.26,360.48,360.26,360.46,1200.0,332.1643,332.3671,332.1643,332.3487,1200.0
2019-05-03 14:00:00,360.38,360.43,360.32,360.32,2215.0,332.2749,332.321,332.2196,332.2196,2215.0
2019-05-03 14:05:00,360.27,360.38,360.25,360.29,1215.0,332.1735,332.2749,332.155,332.1919,1215.0
2019-05-03 14:10:00,360.31,360.45,360.31,360.39,1593.0,332.2104,332.3394,332.2104,332.2841,1593.0
2019-05-03 14:15:00,360.31,360.31,360.16,360.29,1658.0,332.2104,332.2104,332.072,332.1919,1658.0
2019-05-03 14:20:00,360.18,360.32,360.18,360.21,5746.0,332.0905,332.2196,332.0905,332.1181,5746.0
2019-05-03 14:25:00,360.2,360.35,360.16,360.34,1647.0,332.1089,332.2472,332.072,332.238,1647.0
2019-05-03 14:30:00,360.34,360.37,360.24,360.24,5623.0,332.238,332.2657,332.1458,332.1458,5623.0
2019-05-03 14:35:00,360.27,360.27,360.08,360.11,10559.0,332.1735,332.1735,331.9983,332.0259,10559.0
2019-05-03 14:40:00,360.12,360.41,360.11,360.41,1607.0,332.0352,332.3026,332.0259,332.3026,1607.0
2019-05-03 14:45:00,360.41,360.93,360.39,360.87,125287.0,332.3026,332.782,332.2841,332.7267,125287.0
2019-05-03 14:50:00,360.66,360.69,360.46,360.54,6110.0,332.5331,332.5607,332.3487,332.4224,6110.0
2019-05-03 14:55:00,360.53,360.54,360.45,360.46,5729.0,332.4132,332.4224,332.3394,332.3487,5729.0
2019-05-03 15:00:00,360.45,360.48,360.3,360.48,9206.0,332.3394,332.3671,332.2011,332.3671,9206.0
2019-05-03 15:05:00,360.47,360.65,360.47,360.64,7645.0,332.3579,332.5238,332.3579,332.5146,7645.0
2019-05-03 15:10:00,360.52,360.57,360.45,360.56,4022.0,332.404,332.4501,332.3394,332.4409,4022.0
2019-05-03 15:15:00,360.63,360.67,360.46,360.46,8725.0,332.5054,332.5423,332.3487,332.3487,8725.0
2019-05-03 15:20:00,360.46,360.66,360.44,360.63,8254.0,332.3487,332.5331,332.3302,332.5054,8254.0
2019-05-03 15:25:00,360.6,360.72,360.58,360.72,4250.0,332.4777,332.5884,332.4593,332.5884,4250.0
2019-05-03 15:30:00,360.66,360.82,360.61,360.82,7573.0,332.5331,332.6806,332.487,332.6806,7573.0
2019-05-03 15:35:00,360.77,360.81,360.66,360.78,5016.0,332.6345,332.6714,332.5331,332.6437,5016.0
2019-05-03 15:40:00,360.71,360.75,360.62,360.75,5240.0,332.5792,332.616,332.4962,332.616,5240.0
2019-05-03 15:45:00,360.72,360.89,360.68,360.88,25346.0,332.5884,332.7451,332.5515,332.7359,25346.0
2019-05-03 15:50:00,360.93,361.13,360.86,361.04,33438.0,332.782,332.9664,332.7175,332.8834,33438.0
2019-05-03 15:55:00,361.06,361.18,360.88,360.96,71075.0,332.9019,333.0125,332.7359,332.8097,71075.0
2019-05-06 09:30:00,355.33,356.62,355.17,356.62,26011.0,327.6187,328.8081,327.4712,328.8081,26011.0
2019-05-06 09:35:00,356.76,357.01,356.49,357.01,24295.0,328.9372,329.1677,328.6883,329.1677,24295.0
2019-05-06 09:40:00,357.0,357.0,356.57,356.81,20765.0,329.1585,329.1585,328.762,328.9833,20765.0
2019-05-06 09:45:00,356.91,357.14,356.53,356.63,6492.0,329.0755,329.2876,328.7251,328.8173,6492.0
2019-05-06 09:50:00,355.81,356.46,355.79,356.46,9896.0,328.0613,328.6606,328.0429,328.6606,9896.0
2019-05-06 09:55:00,356.43,357.13,356.43,357.13,3175.0,328.6329,329.2784,328.6329,329.2784,3175.0
2019-05-06 10:00:00,357.22,357.22,356.71,356.71,4186.0,329.3613,329.3613,328.8911,328.8911,4186.0
2019-05-06 10:05:00,356.72,357.23,356.71,357.23,10826.0,328.9003,329.3706,328.8911,329.3706,10826.0
2019-05-06 10:10:00,357.07,357.53,356.95,357.42,15926.0,329.223,329.6472,329.1124,329.5457,15926.0
2019-05-06 10:15:00,357.26,357.7,357.2,357.57,8110.0,329.3982,329.8039,329.3429,329.684,8110.0
2019-05-06 10:20:00,357.56,357.77,357.25,357.33,12896.0,329.6748,329.8684,329.389,329.4628,12896.0
2019-05-06 10:25:00,357.42,357.52,356.85,356.95,6131.0,329.5457,329.6379,329.0202,329.1124,6131.0
2019-05-06 10:30:00,356.94,357.15,356.94,357.12,10606.0,329.1032,329.2968,329.1032,329.2691,10606.0
2019-05-06 10:35:00,357.16,357.4,357.14,357.31,13039.0,329.306,329.5273,329.2876,329.4443,13039.0
2019-05-06 10:40:00,357.36,357.53,356.74,356.74,6772.0,329.4904,329.6472,328.9188,328.9188,6772.0
2019-05-06 10:45:00,356.78,357.47,356.73,357.42,19639.0,328.9556,329.5918,328.9095,329.5457,19639.0
2019-05-06 10:50:00,357.49,358.47,357.49,358.41,11192.0,329.6103,330.5138,329.6103,330.4585,11192.0
2019-05-06 10:55:00,358.38,358.88,358.34,358.8,16245.0,330.4309,330.8919,330.394,330.8181,16245.0
2019-05-06 11:00:00,358.84,358.96,358.58,358.81,8906.0,330.855,330.9656,330.6153,330.8273,8906.0
2019-05-06 11:05:00,358.9,358.93,358.49,358.81,10173.0,330.9103,330.938,330.5323,330.8273,10173.0
2019-05-06 11:10:00,358.8,358.92,358.41,358.92,10170.0,330.8181,330.9288,330.4585,330.9288,10170.0
2019-05-06 11:15:00,358.98,359.49,358.84,359.49,3674.0,330.9841,331.4543,330.855,331.4543,3674.0
2019-05-06 11:20:00,359.63,359.99,359.63,359.99,10348.0,331.5834,331.9153,331.5834,331.9153,10348.0
2019-05-06 11:25:00,360.0,360.16,359.84,360.1,10566.0,331.9245,332.072,331.777,332.0167,10566.0
2019-05-06 11:30:00,360.13,360.32,359.43,359.66,35564.0,332.0444,332.2196,331.399,331.611,35564.0
2019-05-06 11:35:00,359.77,359.99,359.73,359.92,3312.0,331.7125,331.9153,331.6756,331.8508,3312.0
2019-05-06 11:40:00,360.06,360.29,359.99,360.21,4569.0,331.9798,332.1919,331.9153,332.1181,4569.0
2019-05-06 11:45:00,360.23,360.52,360.01,360.02,3808.0,332.1366,332.404,331.9337,331.943,3808.0
2019-05-06 11:50:00,359.91,359.91,359.53,359.57,2650.0,331.8415,331.8415,331.4912,331.5281,2650.0
2019-05-06 11:55:00,359.56,359.74,359.37,359.41,5410.0,331.5188,331.6848,331.3437,331.3805,5410.0
2019-05-06 12:00:00,359.47,359.57,358.92,359.04,6447.0,331.4359,331.5281,330.9288,331.0394,6447.0
2019-05-06 12:05:00,359.02,359.3,359.02,359.22,4400.0,331.021,331.2791,331.021,331.2054,4400.0
2019-05-06 12:10:00,359.31,359.37,359.09,359.36,4823.0,331.2883,331.3437,331.0855,331.3344,4823.0
2019-05-06 12:15:00,359.38,359.38,358.92,359.29,6428.0,331.3529,331.3529,330.9288,331.2699,6428.0
2019-05-06 12:20:00,359.34,359.52,359.23,359.46,8142.0,331.316,331.482,331.2146,331.4266,8142.0
2019-05-06 12:25:00,359.39,359.5,359.21,359.25,5582.0,331.3621,331.4635,331.1961,331.233,5582.0
2019-05-06 12:30:00,359.27,359.49,359.21,359.36,4145.0,331.2515,331.4543,331.1961,331.3344,4145.0
2019-05-06 12:35:00,359.31,359.73,359.31,359.68,3900.0,331.2883,331.6756,331.2883,331.6295,3900.0
2019-05-06 12:40:00,359.6,359.68,359.5,359.5,3130.0,331.5557,331.6295,331.4635,331.4635,3130.0
2019-05-06 12:45:00,359.48,359.52,359.3,359.41,5652.0,331.4451,331.482,331.2791,331.3805,5652.0
2019-05-06 12:50:00,359.4,359.44,359.17,359.35,10580.0,331.3713,331.4082,331.1593,331.3252,10580.0
2019-05-06 12:55:00,359.34,359.34,359.13,359.17,8277.0,331.316,331.316,331.1224,331.1593,8277.0
2019-05-06 13:00:00,359.1,359.1,358.56,358.69,2570.0,331.0947,331.0947,330.5968,330.7167,2570.0
2019-05-06 13:05:00,358.78,359.13,358.78,358.98,4075.0,330.7997,331.1224,330.7997,330.9841,4075.0
2019-05-06 13:10:00,359.03,359.14,359.0,359.09,600.0,331.0302,331.1316,331.0025,331.0855,600.0
2019-05-06 13:15:00,359.25,359.32,359.18,359.32,1945.0,331.233,331.2976,331.1685,331.2976,1945.0
2019-05-06 13:20:00,359.22,359.3,359.07,359.26,1067.0,331.2054,331.2791,331.0671,331.2422,1067.0
2019-05-06 13:25:00,359.35,359.46,359.29,359.46,3975.0,331.3252,331.4266,331.2699,331.4266,3975.0
2019-05-06 13:30:00,359.47,359.47,359.29,359.36,1274.0,331.4359,331.4359,331.2699,331.3344,1274.0
2019-05-06 13:35:00,359.3,359.39,359.25,359.3,1854.0,331.2791,331.3621,331.233,331.2791,1854.0
2019-05-06 13:40:00,359.3,359.32,359.22,359.22,3259.0,331.2791,331.2976,331.2054,331.2054,3259.0
2019-05-06 13:45:00,359.22,359.31,359.14,359.31,2321.0,331.2054,331.2883,331.1316,331.2883,2321.0
2019-05-06 13:50:00,359.33,359.38,359.29,359.36,1290.0,331.3068,331.3529,331.2699,331.3344,1290.0
2019-05-06 13:55:00,359.29,359.36,359.26,359.35,1109.0,331.2699,331.3344,331.2422,331.3252,1109.0
2019-05-06 14:00:00,359.33,359.39,359.27,359.27,2388.0,331.3068,331.3621,331.2515,331.2515,2388.0
2019-05-06 14:05:00,359.27,359.3,359.15,359.3,971.0,331.2515,331.2791,331.1408,331.2791,971.0
2019-05-06 14:10:00,359.38,359.4,359.35,359.35,1361.0,331.3529,331.3713,331.3252,331.3252,1361.0
2019-05-06 14:15:00,359.27,359.54,359.26,359.54,2145.0,331.2515,331.5004,331.2422,331.5004,2145.0
2019-05-06 14:20:00,359.56,359.56,359.23,359.27,2273.0,331.5188,331.5188,331.2146,331.2515,2273.0
2019-05-06 14:25:00,359.3,359.55,359.25,359.55,1325.0,331.2791,331.5096,331.233,331.5096,1325.0
2019-05-06 14:30:00,359.46,359.72,359.46,359.66,11071.0,331.4266,331.6664,331.4266,331.611,11071.0
2019-05-06 14:35:00,359.65,359.85,359.65,359.78,753.0,331.6018,331.7862,331.6018,331.7217,753.0
2019-05-06 14:40:00,359.69,359.88,359.69,359.82,13763.0,331.6387,331.8139,331.6387,331.7586,13763.0
2019-05-06 14:45:00,359.92,360.17,359.88,360.17,10403.0,331.8508,332.0813,331.8139,332.0813,10403.0
2019-05-06 14:50:00,360.39,360.47,360.21,360.31,4897.0,332.2841,332.3579,332.1181,332.2104,4897.0
2019-05-06 14:55:00,360.4,360.48,360.37,360.41,2901.0,332.2933,332.3671,332.2657,332.3026,2901.0
2019-05-06 15:00:00,360.43,360.51,360.31,360.36,4774.0,332.321,332.3948,332.2104,332.2565,4774.0
2019-05-06 15:05:00,360.4,360.64,360.4,360.53,18673.0,332.2933,332.5146,332.2933,332.4132,18673.0
2019-05-06 15:10:00,360.54,360.63,360.27,360.27,26440.0,332.4224,332.5054,332.1735,332.1735,26440.0
2019-05-06 15:15:00,360.31,360.59,360.31,360.46,14890.0,332.2104,332.4685,332.2104,332.3487,14890.0
2019-05-06 15:20:00,360.53,360.7,360.43,360.69,19483.0,332.4132,332.5699,332.321,332.5607,19483.0
2019-05-06 15:25:00,360.7,360.9,360.66,360.74,12132.0,332.5699,332.7543,332.5331,332.6068,12132.0
2019-05-06 15:30:00,360.74,360.99,360.56,360.99,8689.0,332.6068,332.8373,332.4409,332.8373,8689.0
2019-05-06 15:35:00,361.04,361.15,360.89,360.95,8244.0,332.8834,332.9848,332.7451,332.8004,8244.0
2019-05-06 15:40:00,360.97,360.98,360.52,360.58,12880.0,332.8189,332.8281,332.404,332.4593,12880.0
2019-05-06 15:45:00,360.54,360.58,360.37,360.56,12314.0,332.4224,332.4593,332.2657,332.4409,12314.0
2019-05-06 15:50:00,360.57,360.62,360.4,360.42,29338.0,332.4501,332.4962,332.2933,332.3118,29338.0
2019-05-06 15:55:00,360.4,360.4,359.99,360.26,114142.0,332.2933,332.2933,331.9153,332.1643,114142.0
2019-05-07 09:30:00,356.82,357.43,356.78,357.3,18091.0,328.9925,329.555,328.9556,329.4351,18091.0
2019-05-07 09:35:00,357.37,358.02,357.3,357.96,13002.0,329.4996,330.0989,329.4351,330.0436,13002.0
2019-05-07 09:40:00,357.86,357.87,357.42,357.42,3088.0,329.9514,329.9606,329.5457,329.5457,3088.0
2019-05-07 09:45:00,357.41,357.69,356.38,356.53,19682.0,329.5365,329.7947,328.5868,328.7251,19682.0
2019-05-07 09:50:00,356.37,356.82,356.11,356.82,16242.0,328.5776,328.9925,328.3379,328.9925,16242.0
2019-05-07 09:55:00,356.64,357.16,356.64,356.79,5509.0,328.8266,329.306,328.8266,328.9649,5509.0
2019-05-07 10:00:00,356.81,356.92,355.93,355.93,6774.0,328.9833,329.0847,328.1719,328.1719,6774.0
2019-05-07 10:05:00,355.79,355.88,355.51,355.75,10543.0,328.0429,328.1258,327.7847,328.006,10543.0
2019-05-07 10:10:00,355.69,355.76,355.39,355.48,7843.0,327.9507,328.0152,327.674,327.757,7843.0
2019-05-07 10:15:00,355.35,355.77,355.28,355.7,12367.0,327.6372,328.0244,327.5726,327.9599,12367.0
2019-05-07 10:20:00,355.67,356.16,355.56,356.06,10256.0,327.9322,328.384,327.8308,328.2918,10256.0
2019-05-07 10:25:00,356.03,356.24,355.69,356.24,8430.0,328.2641,328.4578,327.9507,328.4578,8430.0
2019-05-07 10:30:00,356.38,356.43,355.54,355.71,8425.0,328.5868,328.6329,327.8124,327.9691,8425.0
2019-05-07 10:35:00,355.72,356.04,355.2,355.2,11575.0,327.9783,328.2734,327.4989,327.4989,11575.0
2019-05-07 10:40:00,355.17,355.21,354.94,354.95,16602.0,327.4712,327.5081,327.2591,327.2684,16602.0
2019-05-07 10:45:00,354.77,355.38,354.75,354.95,12835.0,327.1024,327.6648,327.084,327.2684,12835.0
2019-05-07 10:50:00,354.91,354.92,354.58,354.7,16908.0,327.2315,327.2407,326.9272,327.0379,16908.0
2019-05-07 10:55:00,354.8,355.05,354.62,354.79,5975.0,327.1301,327.3606,326.9641,327.1208,5975.0
2019-05-07 11:00:00,354.76,354.76,354.37,354.49,8899.0,327.0932,327.0932,326.7336,326.8442,8899.0
2019-05-07 11:05:00,354.4,355.62,354.38,355.62,6362.0,326.7613,327.8861,326.7428,327.8861,6362.0
2019-05-07 11:10:00,355.54,355.81,355.34,355.64,9147.0,327.8124,328.0613,327.6279,327.9046,9147.0
2019-05-07 11:15:00,355.64,355.71,355.17,355.38,7554.0,327.9046,327.9691,327.4712,327.6648,7554.0
2019-05-07 11:20:00,355.31,355.31,354.85,354.93,5362.0,327.6003,327.6003,327.1762,327.2499,5362.0
2019-05-07 11:25:00,354.92,355.47,354.69,355.34,8477.0,327.2407,327.7478,327.0286,327.6279,8477.0
2019-05-07 11:30:00,355.51,355.81,355.44,355.44,4070.0,327.7847,328.0613,327.7201,327.7201,4070.0
2019-05-07 11:35:00,355.4,355.4,354.26,354.8,5228.0,327.6833,327.6833,326.6322,327.1301,5228.0
2019-05-07 11:40:00,354.98,355.13,354.65,354.73,7378.0,327.296,327.4343,326.9918,327.0655,7378.0
2019-05-07 11:45:00,354.62,355.01,354.51,354.83,4805.0,326.9641,327.3237,326.8627,327.1577,4805.0
2019-05-07 11:50:00,354.61,354.63,354.2,354.6,2732.0,326.9549,326.9733,326.5769,326.9457,2732.0
2019-05-07 11:55:00,354.66,354.66,354.33,354.42,7332.0,327.001,327.001,326.6967,326.7797,7332.0
2019-05-07 12:00:00,354.42,354.42,353.9,354.24,2907.0,326.7797,326.7797,326.3003,326.6137,2907.0
2019-05-07 12:05:00,354.27,354.8,354.27,354.68,5740.0,326.6414,327.1301,326.6414,327.0194,5740.0
2019-05-07 12:10:00,354.74,354.8,354.62,354.62,5542.0,327.0747,327.1301,326.9641,326.9641,5542.0
2019-05-07 12:15:00,354.52,354.91,354.52,354.8,3100.0,326.8719,327.2315,326.8719,327.1301,3100.0
2019-05-07 12:20:00,354.98,355.24,354.95,355.08,6185.0,327.296,327.5357,327.2684,327.3882,6185.0
2019-05-07 12:25:00,355.4,355.75,355.4,355.65,1000.0,327.6833,328.006,327.6833,327.9138,1000.0
2019-05-07 12:30:00,355.75,355.79,355.58,355.58,1387.0,328.006,328.0429,327.8492,327.8492,1387.0
2019-05-07 12:35:00,355.66,355.78,355.5,355.5,2505.0,327.923,328.0336,327.7755,327.7755,2505.0
2019-05-07 12:40:00,355.45,355.45,355.13,355.13,1300.0,327.7294,327.7294,327.4343,327.4343,1300.0
2019-05-07 12:45:00,355.13,355.48,355.13,355.48,1740.0,327.4343,327.757,327.4343,327.757,1740.0
2019-05-07 12:50:00,355.5,355.83,355.5,355.58,4927.0,327.7755,328.0797,327.7755,327.8492,4927.0
2019-05-07 12:55:00,355.58,355.6,355.02,355.02,3900.0,327.8492,327.8677,327.3329,327.3329,3900.0
2019-05-07 13:00:00,354.78,354.89,354.43,354.44,2865.0,327.1116,327.213,326.7889,326.7981,2865.0
2019-05-07 13:05:00,354.36,354.42,353.85,353.9,5350.0,326.7244,326.7797,326.2541,326.3003,5350.0
2019-05-07 13:10:00,353.87,353.95,353.67,353.84,2995.0,326.2726,326.3464,326.0882,326.2449,2995.0
2019-05-07 13:15:00,353.63,353.67,353.48,353.52,2750.0,326.0513,326.0882,325.913,325.9499,2750.0
2019-05-07 13:20:00,353.48,353.52,353.15,353.15,9128.0,325.913,325.9499,325.6087,325.6087,9128.0
2019-05-07 13:25:00,353.1,353.13,352.68,352.75,9244.0,325.5626,325.5903,325.1754,325.2399,9244.0
2019-05-07 13:30:00,352.72,352.87,352.32,352.86,13592.0,325.2123,325.3506,324.8435,325.3414,13592.0
2019-05-07 13:35:00,352.8,352.8,352.42,352.61,5570.0,325.286,325.286,324.9357,325.1109,5570.0
2019-05-07 13:40:00,352.58,352.61,352.18,352.37,4511.0,325.0832,325.1109,324.7144,324.8896,4511.0
2019-05-07 13:45:00,352.42,352.91,352.38,352.91,5451.0,324.9357,325.3875,324.8988,325.3875,5451.0
2019-05-07 13:50:00,352.9,353.49,352.9,353.48,10986.0,325.3782,325.9222,325.3782,325.913,10986.0
2019-05-07 13:55:00,353.44,353.49,353.12,353.12,5229.0,325.8761,325.9222,325.5811,325.5811,5229.0
2019-05-07 14:00:00,353.09,353.36,352.84,352.88,16062.0,325.5534,325.8024,325.3229,325.3598,16062.0
2019-05-07 14:05:00,352.83,353.78,352.83,353.4,8391.0,325.3137,326.1896,325.3137,325.8392,8391.0
2019-05-07 14:10:00,353.46,353.46,353.0,353.0,2952.0,325.8946,325.8946,325.4704,325.4704,2952.0
2019-05-07 14:15:00,353.18,353.36,352.88,353.06,4031.0,325.6364,325.8024,325.3598,325.5258,4031.0
2019-05-07 14:20:00,353.16,353.53,352.95,353.0,6223.0,325.618,325.9591,325.4243,325.4704,6223.0
2019-05-07 14:25:00,353.17,353.17,352.63,352.64,5667.0,325.6272,325.6272,325.1293,325.1385,5667.0
2019-05-07 14:30:00,352.76,352.76,352.13,352.14,6365.0,325.2492,325.2492,324.6683,324.6775,6365.0
2019-05-07 14:35:00,352.11,352.41,352.09,352.28,3460.0,324.6498,324.9265,324.6314,324.8066,3460.0
2019-05-07 14:40:00,352.48,352.77,352.18,352.2,11459.0,324.991,325.2584,324.7144,324.7328,11459.0
2019-05-07 14:45:00,352.19,352.28,351.97,352.01,12090.0,324.7236,324.8066,324.5208,324.5576,12090.0
2019-05-07 14:50:00,352.03,353.01,352.02,353.01,11715.0,324.5761,325.4797,324.5669,325.4797,11715.0
2019-05-07 14:55:00,352.96,353.27,352.87,353.05,12432.0,325.4336,325.7194,325.3506,325.5165,12432.0
2019-05-07 15:00:00,353.01,353.04,352.51,352.59,9674.0,325.4797,325.5073,325.0187,325.0924,9674.0
2019-05-07 15:05:00,352.8,352.8,352.16,352.7,4557.0,325.286,325.286,324.6959,325.1938,4557.0
2019-05-07 15:10:00,352.65,353.25,352.57,352.8,8052.0,325.1477,325.7009,325.074,325.286,8052.0
2019-05-07 15:15:00,352.92,353.15,352.7,352.8,5297.0,325.3967,325.6087,325.1938,325.286,5297.0
2019-05-07 15:20:00,352.88,353.04,352.32,352.42,6585.0,325.3598,325.5073,324.8435,324.9357,6585.0
2019-05-07 15:25:00,352.52,352.52,352.18,352.19,4013.0,325.0279,325.0279,324.7144,324.7236,4013.0
2019-05-07 15:30:00,352.16,352.21,351.53,351.55,11270.0,324.6959,324.742,324.1151,324.1335,11270.0
2019-05-07 15:35:00,351.62,351.62,350.92,351.04,26467.0,324.1981,324.1981,323.5527,323.6633,26467.0
2019-05-07 15:40:00,351.0,352.34,351.0,352.33,29382.0,323.6264,324.8619,323.6264,324.8527,29382.0
2019-05-07 15:45:00,352.4,352.68,352.19,352.68,26654.0,324.9172,325.1754,324.7236,325.1754,26654.0
2019-05-07 15:50:00,352.65,353.44,352.52,353.09,33872.0,325.1477,325.8761,325.0279,325.5534,33872.0
2019-05-07 15:55:00,353.11,353.57,352.95,353.19,149829.0,325.5719,325.996,325.4243,325.6456,149829.0
2019-05-08 09:30:00,352.78,352.78,351.73,352.33,31850.0,325.2676,325.2676,324.2995,324.8527,31850.0
2019-05-08 09:35:00,352.27,352.76,352.18,352.66,4964.0,324.7974,325.2492,324.7144,325.157,4964.0
2019-05-08 09:40:00,352.69,353.51,352.58,353.36,17568.0,325.1846,325.9407,325.0832,325.8024,17568.0
2019-05-08 09:45:00,353.42,353.96,353.42,353.66,34409.0,325.8577,326.3556,325.8577,326.079,34409.0
2019-05-08 09:50:00,353.66,353.94,353.38,353.43,10556.0,326.079,326.3371,325.8208,325.8669,10556.0
2019-05-08 09:55:00,353.51,353.68,353.14,353.65,12271.0,325.9407,326.0974,325.5995,326.0697,12271.0
2019-05-08 10:00:00,353.78,353.86,353.33,353.33,5506.0,326.1896,326.2634,325.7747,325.7747,5506.0
2019-05-08 10:05:00,353.38,353.75,353.38,353.51,4593.0,325.8208,326.1619,325.8208,325.9407,4593.0
2019-05-08 10:10:00,353.34,353.35,353.06,353.3,3834.0,325.7839,325.7931,325.5258,325.747,3834.0
2019-05-08 10:15:00,353.55,353.92,353.47,353.89,6302.0,325.9775,326.3187,325.9038,326.291,6302.0
2019-05-08 10:20:00,353.91,354.08,353.33,353.67,21365.0,326.3095,326.4662,325.7747,326.0882,21365.0
2019-05-08 10:25:00,353.64,353.64,353.09,353.09,2147.0,326.0605,326.0605,325.5534,325.5534,2147.0
2019-05-08 10:30:00,353.12,353.41,352.53,352.53,3154.0,325.5811,325.8485,325.0371,325.0371,3154.0
2019-05-08 10:35:00,352.79,352.84,352.33,352.45,2985.0,325.2768,325.3229,324.8527,324.9633,2985.0
2019-05-08 10:40:00,352.66,353.32,352.66,353.3,3794.0,325.157,325.7655,325.157,325.747,3794.0
2019-05-08 10:45:00,353.2,353.52,352.8,352.8,9530.0,325.6548,325.9499,325.286,325.286,9530.0
2019-05-08 10:50:00,352.95,353.08,352.65,352.99,2784.0,325.4243,325.5442,325.1477,325.4612,2784.0
2019-05-08 10:55:00,352.83,353.49,352.34,353.49,9202.0,325.3137,325.9222,324.8619,325.9222,9202.0
2019-05-08 11:00:00,353.46,354.24,353.46,354.14,109888.0,325.8946,326.6137,325.8946,326.5215,109888.0
2019-05-08 11:05:00,354.09,354.79,354.09,354.43,10366.0,326.4754,327.1208,326.4754,326.7889,10366.0
2019-05-08 11:10:00,354.51,354.76,354.28,354.52,9896.0,326.8627,327.0932,326.6506,326.8719,9896.0
2019-05-08 11:15:00,354.52,354.9,354.39,354.4,10797.0,326.8719,327.2223,326.752,326.7613,10797.0
2019-05-08 11:20:00,354.36,354.68,354.11,354.2,20571.0,326.7244,327.0194,326.4939,326.5769,20571.0
2019-05-08 11:25:00,354.34,354.54,354.19,354.23,6585.0,326.7059,326.8903,326.5676,326.6045,6585.0
2019-05-08 11:30:00,354.28,354.54,353.58,353.65,13691.0,326.6506,326.8903,326.0052,326.0697,13691.0
2019-05-08 11:35:00,353.69,353.79,352.97,353.15,1910.0,326.1066,326.1988,325.4428,325.6087,1910.0
2019-05-08 11:40:00,353.12,353.22,353.08,353.22,800.0,325.5811,325.6733,325.5442,325.6733,800.0
2019-05-08 11:45:00,353.29,353.91,353.29,353.89,7086.0,325.7378,326.3095,325.7378,326.291,7086.0
2019-05-08 11:50:00,353.84,354.02,353.72,354.0,3783.0,326.2449,326.4109,326.1343,326.3925,3783.0
2019-05-08 11:55:00,353.99,354.4,353.99,354.35,5544.0,326.3832,326.7613,326.3832,326.7152,5544.0
2019-05-08 12:00:00,354.09,354.09,353.38,353.46,1700.0,326.4754,326.4754,325.8208,325.8946,1700.0
2019-05-08 12:05:00,353.45,353.54,352.91,352.98,43325.0,325.8853,325.9683,325.3875,325.452,43325.0
2019-05-08 12:10:00,352.94,353.04,352.69,352.8,53723.0,325.4151,325.5073,325.1846,325.286,53723.0
2019-05-08 12:15:00,352.77,353.16,352.75,353.15,5087.0,325.2584,325.618,325.2399,325.6087,5087.0
2019-05-08 12:20:00,353.0,353.23,352.88,353.16,4600.0,325.4704,325.6825,325.3598,325.618,4600.0
2019-05-08 12:25:00,353.1,353.46,353.05,353.38,4817.0,325.5626,325.8946,325.5165,325.8208,4817.0
2019-05-08 12:30:00,353.4,353.55,353.29,353.51,3980.0,325.8392,325.9775,325.7378,325.9407,3980.0
2019-05-08 12:35:00,353.45,353.63,353.45,353.51,2700.0,325.8853,326.0513,325.8853,325.9407,2700.0
2019-05-08 12:40:00,353.5,353.7,353.5,353.69,3346.0,325.9314,326.1158,325.9314,326.1066,3346.0
2019-05-08 12:45:00,353.77,353.99,353.61,353.61,2947.0,326.1804,326.3832,326.0329,326.0329,2947.0
2019-05-08 12:50:00,353.68,353.9,353.68,353.84,1703.0,326.0974,326.3003,326.0974,326.2449,1703.0
2019-05-08 12:55:00,353.88,354.05,353.86,353.97,8694.0,326.2818,326.4386,326.2634,326.3648,8694.0
2019-05-08 13:00:00,353.97,354.02,353.65,353.9,14072.0,326.3648,326.4109,326.0697,326.3003,14072.0
2019-05-08 13:05:00,353.92,354.01,353.69,353.69,2000.0,326.3187,326.4017,326.1066,326.1066,2000.0
2019-05-08 13:10:00,353.66,353.66,353.4,353.52,4483.0,326.079,326.079,325.8392,325.9499,4483.0
2019-05-08 13:15:00,353.49,353.52,353.3,353.38,9009.0,325.9222,325.9499,325.747,325.8208,9009.0
2019-05-08 13:20:00,353.3,353.65,353.3,353.53,7941.0,325.747,326.0697,325.747,325.9591,7941.0
2019-05-08 13:25:00,353.46,353.61,353.46,353.59,1580.0,325.8946,326.0329,325.8946,326.0144,1580.0
2019-05-08 13:30:00,353.51,353.64,353.36,353.57,1450.0,325.9407,326.0605,325.8024,325.996,1450.0
2019-05-08 13:35:00,353.34,353.39,353.2,353.36,1612.0,325.7839,325.83,325.6548,325.8024,1612.0
2019-05-08 13:40:00,353.26,353.48,353.26,353.48,1615.0,325.7102,325.913,325.7102,325.913,1615.0
2019-05-08 13:45:00,353.5,353.64,353.26,353.45,5293.0,325.9314,326.0605,325.7102,325.8853,5293.0
2019-05-08 13:50:00,353.45,353.53,353.21,353.33,3184.0,325.8853,325.9591,325.6641,325.7747,3184.0
2019-05-08 13:55:00,353.33,353.46,353.29,353.46,1670.0,325.7747,325.8946,325.7378,325.8946,1670.0
2019-05-08 14:00:00,353.51,353.51,353.33,353.34,1644.0,325.9407,325.9407,325.7747,325.7839,1644.0
2019-05-08 14:05:00,353.32,353.53,353.32,353.51,1919.0,325.7655,325.9591,325.7655,325.9407,1919.0
2019-05-08 14:10:00,353.48,353.5,352.88,352.94,7853.0,325.913,325.9314,325.3598,325.4151,7853.0
2019-05-08 14:15:00,352.95,353.33,352.95,353.25,4379.0,325.4243,325.7747,325.4243,325.7009,4379.0
2019-05-08 14:20:00,353.21,353.43,353.21,353.41,3200.0,325.6641,325.8669,325.6641,325.8485,3200.0
2019-05-08 14:25:00,353.41,353.55,353.3,353.49,4802.0,325.8485,325.9775,325.747,325.9222,4802.0
2019-05-08 14:30:00,353.51,353.63,353.51,353.51,7580.0,325.9407,326.0513,325.9407,325.9407,7580.0
2019-05-08 14:35:00,353.47,353.52,353.23,353.31,5782.0,325.9038,325.9499,325.6825,325.7563,5782.0
2019-05-08 14:40:00,353.35,353.55,353.31,353.51,15661.0,325.7931,325.9775,325.7563,325.9407,15661.0
2019-05-08 14:45:00,353.55,353.55,353.24,353.38,7053.0,325.9775,325.9775,325.6917,325.8208,7053.0
2019-05-08 14:50:00,353.3,353.43,353.19,353.33,9772.0,325.747,325.8669,325.6456,325.7747,9772.0
2019-05-08 14:55:00,353.32,353.32,353.12,353.25,38502.0,325.7655,325.7655,325.5811,325.7009,38502.0
2019-05-08 15:00:00,353.33,353.61,353.33,353.33,14357.0,325.7747,326.0329,325.7747,325.7747,14357.0
2019-05-08 15:05:00,353.3,353.36,353.14,353.21,13930.0,325.747,325.8024,325.5995,325.6641,13930.0
2019-05-08 15:10:00,353.22,353.35,353.17,353.32,13824.0,325.6733,325.7931,325.6272,325.7655,13824.0
2019-05-08 15:15:00,353.22,353.61,353.17,353.5,9629.0,325.6733,326.0329,325.6272,325.9314,9629.0
2019-05-08 15:20:00,353.52,353.67,353.52,353.59,13325.0,325.9499,326.0882,325.9499,326.0144,13325.0
2019-05-08 15:25:00,353.6,353.71,353.56,353.68,9391.0,326.0236,326.1251,325.9868,326.0974,9391.0
2019-05-08 15:30:00,353.72,353.81,353.51,353.53,18528.0,326.1343,326.2173,325.9407,325.9591,18528.0
2019-05-08 15:35:00,353.51,353.68,353.5,353.51,21620.0,325.9407,326.0974,325.9314,325.9407,21620.0
2019-05-08 15:40:00,353.41,353.43,353.02,353.02,16680.0,325.8485,325.8669,325.4889,325.4889,16680.0
2019-05-08 15:45:00,353.0,353.07,352.62,352.85,29704.0,325.4704,325.535,325.1201,325.3321,29704.0
2019-05-08 15:50:00,352.83,352.83,352.29,352.32,25860.0,325.3137,325.3137,324.8158,324.8435,25860.0
2019-05-08 15:55:00,352.31,352.32,351.84,352.16,125228.0,324.8343,324.8435,324.4009,324.6959,125228.0
2019-05-09 09:30:00,349.3,349.32,348.78,349.02,30081.0,322.059,322.0774,321.5795,321.8008,30081.0
2019-05-09 09:35:00,348.87,349.19,348.37,349.16,44085.0,321.6625,321.9576,321.2015,321.9299,44085.0
2019-05-09 09:40:00,349.05,349.09,348.39,348.56,17767.0,321.8285,321.8654,321.22,321.3767,17767.0
2019-05-09 09:45:00,348.4,348.49,348.05,348.14,15742.0,321.2292,321.3122,320.9065,320.9895,15742.0
2019-05-09 09:50:00,348.03,348.04,347.15,347.15,12474.0,320.888,320.8973,320.0767,320.0767,12474.0
2019-05-09 09:55:00,347.15,347.89,347.1,347.89,12701.0,320.0767,320.759,320.0306,320.759,12701.0
2019-05-09 10:00:00,347.75,347.75,347.03,347.1,16919.0,320.6299,320.6299,319.966,320.0306,16919.0
2019-05-09 10:05:00,347.11,347.44,347.01,347.38,6038.0,320.0398,320.344,319.9476,320.2887,6038.0
2019-05-09 10:10:00,347.34,347.8,347.21,347.6,8158.0,320.2518,320.676,320.132,320.4916,8158.0
2019-05-09 10:15:00,347.72,347.79,347.25,347.3,7933.0,320.6022,320.6668,320.1689,320.215,7933.0
2019-05-09 10:20:00,347.24,347.37,346.77,346.83,11763.0,320.1596,320.2795,319.7263,319.7816,11763.0
2019-05-09 10:25:00,346.73,346.97,346.43,346.79,36514.0,319.6894,319.9107,319.4128,319.7447,36514.0
2019-05-09 10:30:00,346.77,347.13,346.56,346.8,8214.0,319.7263,320.0582,319.5327,319.754,8214.0
2019-05-09 10:35:00,347.0,347.16,346.8,346.81,7283.0,319.9384,320.0859,319.754,319.7632,7283.0
2019-05-09 10:40:00,346.83,347.92,346.83,347.72,14693.0,319.7816,320.7866,319.7816,320.6022,14693.0
2019-05-09 10:45:00,347.65,348.34,347.63,348.31,7117.0,320.5377,321.1739,320.5192,321.1462,7117.0
2019-05-09 10:50:00,348.41,348.52,348.06,348.06,5004.0,321.2384,321.3398,320.9157,320.9157,5004.0
2019-05-09 10:55:00,348.04,348.06,347.31,347.39,5690.0,320.8973,320.9157,320.2242,320.2979,5690.0
2019-05-09 11:00:00,347.35,348.08,347.32,347.88,5073.0,320.2611,320.9341,320.2334,320.7497,5073.0
2019-05-09 11:05:00,347.76,347.76,347.28,347.46,5746.0,320.6391,320.6391,320.1965,320.3625,5746.0
2019-05-09 11:10:00,347.62,348.33,347.46,348.33,3628.0,320.51,321.1646,320.3625,321.1646,3628.0
2019-05-09 11:15:00,348.32,348.45,348.1,348.1,5569.0,321.1554,321.2753,320.9526,320.9526,5569.0
2019-05-09 11:20:00,348.0,348.11,347.46,347.52,7593.0,320.8604,320.9618,320.3625,320.4178,7593.0
2019-05-09 11:25:00,347.68,347.68,346.69,346.69,4092.0,320.5653,320.5653,319.6525,319.6525,4092.0
2019-05-09 11:30:00,347.16,347.51,347.16,347.5,4176.0,320.0859,320.4086,320.0859,320.3994,4176.0
2019-05-09 11:35:00,347.58,348.09,347.58,347.89,4140.0,320.4731,320.9434,320.4731,320.759,4140.0
2019-05-09 11:40:00,347.98,348.11,347.68,348.08,3400.0,320.8419,320.9618,320.5653,320.9341,3400.0
2019-05-09 11:45:00,348.22,348.7,348.19,348.66,10517.0,321.0632,321.5058,321.0356,321.4689,10517.0
2019-05-09 11:50:00,348.66,349.14,348.51,349.08,5092.0,321.4689,321.9115,321.3306,321.8561,5092.0
2019-05-09 11:55:00,349.01,349.2,348.82,349.08,4740.0,321.7916,321.9668,321.6164,321.8561,4740.0
2019-05-09 12:00:00,349.01,349.01,348.75,348.81,3453.0,321.7916,321.7916,321.5519,321.6072,3453.0
2019-05-09 12:05:00,348.86,349.08,348.7,349.08,4100.0,321.6533,321.8561,321.5058,321.8561,4100.0
2019-05-09 12:10:00,349.09,349.32,348.9,349.25,3635.0,321.8654,322.0774,321.6902,322.0129,3635.0
2019-05-09 12:15:00,349.14,349.59,348.99,349.43,14729.0,321.9115,322.3264,321.7732,322.1789,14729.0
2019-05-09 12:20:00,349.45,349.5,349.19,349.19,6470.0,322.1973,322.2434,321.9576,321.9576,6470.0
2019-05-09 12:25:00,349.19,350.03,349.16,349.73,61300.0,321.9576,322.7321,321.9299,322.4555,61300.0
2019-05-09 12:30:00,349.9,350.45,349.84,350.28,16048.0,322.6122,323.1193,322.5569,322.9626,16048.0
2019-05-09 12:35:00,350.48,351.2,350.46,350.99,14050.0,323.147,323.8108,323.1285,323.6172,14050.0
2019-05-09 12:40:00,351.08,351.68,350.67,350.82,30473.0,323.7002,324.2534,323.3221,323.4605,30473.0
2019-05-09 12:45:00,350.78,351.04,350.5,350.92,54468.0,323.4236,323.6633,323.1654,323.5527,54468.0
2019-05-09 12:50:00,350.88,351.27,350.68,351.2,8776.0,323.5158,323.8754,323.3314,323.8108,8776.0
2019-05-09 12:55:00,351.12,351.37,351.02,351.16,9305.0,323.7371,323.9676,323.6449,323.7739,9305.0
2019-05-09 13:00:00,351.09,351.55,351.09,351.43,7912.0,323.7094,324.1335,323.7094,324.0229,7912.0
2019-05-09 13:05:00,351.43,351.52,351.0,351.0,1300.0,324.0229,324.1059,323.6264,323.6264,1300.0
2019-05-09 13:10:00,351.05,351.25,350.89,351.25,3975.0,323.6725,323.8569,323.525,323.8569,3975.0
2019-05-09 13:15:00,351.27,351.27,350.61,350.61,3120.0,323.8754,323.8754,323.2668,323.2668,3120.0
2019-05-09 13:20:00,350.68,350.76,350.49,350.76,2500.0,323.3314,323.4051,323.1562,323.4051,2500.0
2019-05-09 13:25:00,350.85,351.01,350.68,350.83,1905.0,323.4881,323.6356,323.3314,323.4697,1905.0
2019-05-09 13:30:00,350.82,350.99,350.7,350.99,2923.0,323.4605,323.6172,323.3498,323.6172,2923.0
2019-05-09 13:35:00,350.97,351.23,350.91,351.23,3029.0,323.5988,323.8385,323.5434,323.8385,3029.0
2019-05-09 13:40:00,351.26,351.28,351.09,351.12,1807.0,323.8661,323.8846,323.7094,323.7371,1807.0
2019-05-09 13:45:00,351.24,352.0,351.14,352.0,5032.0,323.8477,324.5484,323.7555,324.5484,5032.0
2019-05-09 13:50:00,351.98,351.98,351.33,351.34,7308.0,324.53,324.53,323.9307,323.9399,7308.0
2019-05-09 13:55:00,351.17,351.36,351.17,351.24,2247.0,323.7832,323.9583,323.7832,323.8477,2247.0
2019-05-09 14:00:00,351.27,351.6,350.98,351.12,53850.0,323.8754,324.1796,323.608,323.7371,53850.0
2019-05-09 14:05:00,351.09,351.29,350.9,351.17,3639.0,323.7094,323.8938,323.5342,323.7832,3639.0
2019-05-09 14:10:00,351.2,351.27,351.03,351.22,3141.0,323.8108,323.8754,323.6541,323.8293,3141.0
2019-05-09 14:15:00,351.22,351.7,351.22,351.59,7489.0,323.8293,324.2718,323.8293,324.1704,7489.0
2019-05-09 14:20:00,351.59,351.98,351.56,351.59,12282.0,324.1704,324.53,324.1427,324.1704,12282.0
2019-05-09 14:25:00,351.56,351.56,351.27,351.49,7358.0,324.1427,324.1427,323.8754,324.0782,7358.0
2019-05-09 14:30:00,351.69,351.81,351.52,351.55,7665.0,324.2626,324.3732,324.1059,324.1335,7665.0
2019-05-09 14:35:00,351.67,351.92,351.55,351.55,5449.0,324.2442,324.4747,324.1335,324.1335,5449.0
2019-05-09 14:40:00,351.53,351.92,351.53,351.59,8432.0,324.1151,324.4747,324.1151,324.1704,8432.0
2019-05-09 14:45:00,351.52,351.53,351.0,351.02,15029.0,324.1059,324.1151,323.6264,323.6449,15029.0
2019-05-09 14:50:00,351.13,351.39,351.13,351.26,3869.0,323.7463,323.986,323.7463,323.8661,3869.0
2019-05-09 14:55:00,351.22,351.25,350.29,350.4,57381.0,323.8293,323.8569,322.9718,323.0732,57381.0
2019-05-09 15:00:00,350.52,350.53,349.94,350.13,26835.0,323.1838,323.1931,322.6491,322.8243,26835.0
2019-05-09 15:05:00,350.18,350.26,349.53,349.57,22501.0,322.8704,322.9441,322.2711,322.3079,22501.0
2019-05-09 15:10:00,349.63,349.98,349.57,349.97,14081.0,322.3633,322.686,322.3079,322.6767,14081.0
2019-05-09 15:15:00,350.02,350.25,349.76,350.22,18410.0,322.7228,322.9349,322.4831,322.9072,18410.0
2019-05-09 15:20:00,350.21,350.28,349.91,350.07,15271.0,322.898,322.9626,322.6214,322.7689,15271.0
2019-05-09 15:25:00,350.06,350.87,350.06,350.87,19915.0,322.7597,323.5066,322.7597,323.5066,19915.0
2019-05-09 15:30:00,350.86,351.63,350.81,351.43,14004.0,323.4973,324.2073,323.4512,324.0229,14004.0
2019-05-09 15:35:00,351.4,351.83,351.31,351.83,14469.0,323.9952,324.3917,323.9122,324.3917,14469.0
2019-05-09 15:40:00,351.8,351.83,351.36,351.46,7347.0,324.364,324.3917,323.9583,324.0505,7347.0
2019-05-09 15:45:00,351.45,351.64,350.91,350.91,8887.0,324.0413,324.2165,323.5434,323.5434,8887.0
2019-05-09 15:50:00,351.01,351.52,351.01,351.49,7487.0,323.6356,324.1059,323.6356,324.0782,7487.0
2019-05-09 15:55:00,351.55,351.61,351.07,351.18,150417.0,324.1335,324.1888,323.691,323.7924,150417.0
2019-05-10 09:30:00,349.88,350.26,349.71,350.04,10688.0,322.5938,322.9441,322.437,322.7413,10688.0
2019-05-10 09:35:00,349.68,350.39,349.68,350.39,8176.0,322.4094,323.064,322.4094,323.064,8176.0
2019-05-10 09:40:00,350.34,350.49,350.2,350.32,3205.0,323.0179,323.1562,322.8888,322.9994,3205.0
2019-05-10 09:45:00,350.47,350.95,350.47,350.73,4774.0,323.1377,323.5803,323.1377,323.3775,4774.0
2019-05-10 09:50:00,350.68,350.69,349.94,350.03,4077.0,323.3314,323.3406,322.6491,322.7321,4077.0
2019-05-10 09:55:00,350.22,350.47,350.17,350.2,19925.0,322.9072,323.1377,322.8611,322.8888,19925.0
2019-05-10 10:00:00,350.18,350.27,349.57,349.57,15300.0,322.8704,322.9533,322.3079,322.3079,15300.0
2019-05-10 10:05:00,349.29,349.61,349.23,349.4,4328.0,322.0498,322.3448,321.9945,322.1512,4328.0
2019-05-10 10:10:00,349.33,349.35,348.47,348.49,11326.0,322.0867,322.1051,321.2937,321.3122,11326.0
2019-05-10 10:15:00,348.38,348.43,348.0,348.43,11022.0,321.2107,321.2568,320.8604,321.2568,11022.0
2019-05-10 10:20:00,348.37,348.43,348.09,348.21,13643.0,321.2015,321.2568,320.9434,321.054,13643.0
2019-05-10 10:25:00,348.08,348.55,348.08,348.16,13516.0,320.9341,321.3675,320.9341,321.0079,13516.0
2019-05-10 10:30:00,348.01,348.2,347.62,347.68,10058.0,320.8696,321.0448,320.51,320.5653,10058.0
2019-05-10 10:35:00,347.63,347.64,346.98,347.1,16411.0,320.5192,320.5285,319.9199,320.0306,16411.0
2019-05-10 10:40:00,346.86,346.87,346.24,346.71,10487.0,319.8093,319.8185,319.2376,319.671,10487.0
2019-05-10 10:45:00,346.64,347.25,346.64,347.05,7749.0,319.6064,320.1689,319.6064,319.9845,7749.0
2019-05-10 10:50:00,346.87,347.21,346.78,347.01,5680.0,319.8185,320.132,319.7355,319.9476,5680.0
2019-05-10 10:55:00,346.88,346.97,346.44,346.44,7334.0,319.8277,319.9107,319.422,319.422,7334.0
2019-05-10 11:00:00,346.53,346.54,345.79,346.18,8036.0,319.505,319.5142,318.8227,319.1823,8036.0
2019-05-10 11:05:00,346.17,346.75,346.13,346.42,29685.0,319.1731,319.7079,319.1362,319.4036,29685.0
2019-05-10 11:10:00,346.52,346.85,346.44,346.44,5372.0,319.4958,319.8001,319.422,319.422,5372.0
2019-05-10 11:15:00,346.48,347.24,346.29,347.21,9303.0,319.4589,320.1596,319.2837,320.132,9303.0
2019-05-10 11:20:00,347.24,347.65,347.23,347.37,8040.0,320.1596,320.5377,320.1504,320.2795,8040.0
2019-05-10 11:25:00,347.41,347.47,346.72,346.77,8611.0,320.3164,320.3717,319.6802,319.7263,8611.0
2019-05-10 11:30:00,346.7,346.7,346.28,346.36,12335.0,319.6618,319.6618,319.2745,319.3483,12335.0
2019-05-10 11:35:00,346.32,347.33,346.32,347.02,5318.0,319.3114,320.2426,319.3114,319.9568,5318.0
2019-05-10 11:40:00,346.93,346.93,346.15,346.4,1400.0,319.8738,319.8738,319.1547,319.3852,1400.0
2019-05-10 11:45:00,346.31,346.64,346.31,346.4,2832.0,319.3022,319.6064,319.3022,319.3852,2832.0
2019-05-10 11:50:00,346.34,346.94,346.3,346.76,8964.0,319.3298,319.883,319.293,319.7171,8964.0
2019-05-10 11:55:00,346.78,347.2,346.69,346.98,18149.0,319.7355,320.1228,319.6525,319.9199,18149.0
2019-05-10 12:00:00,347.07,347.77,347.07,347.53,2625.0,320.0029,320.6483,320.0029,320.427,2625.0
2019-05-10 12:05:00,347.74,347.74,347.3,347.46,1473.0,320.6207,320.6207,320.215,320.3625,1473.0
2019-05-10 12:10:00,347.44,348.17,347.42,348.17,9272.0,320.344,321.0171,320.3256,321.0171,9272.0
2019-05-10 12:15:00,348.16,348.72,348.16,348.72,2705.0,321.0079,321.5242,321.0079,321.5242,2705.0
2019-05-10 12:20:00,348.78,348.87,348.52,348.8,6920.0,321.5795,321.6625,321.3398,321.598,6920.0
2019-05-10 12:25:00,348.87,349.26,348.78,349.2,4938.0,321.6625,322.0221,321.5795,321.9668,4938.0
2019-05-10 12:30:00,349.13,350.0,349.13,349.81,6125.0,321.9023,322.7044,321.9023,322.5292,6125.0
2019-05-10 12:35:00,349.64,349.67,349.46,349.59,727.0,322.3725,322.4001,322.2065,322.3264,727.0
2019-05-10 12:40:00,349.7,349.75,349.41,349.62,2902.0,322.4278,322.4739,322.1604,322.354,2902.0
2019-05-10 12:45:00,349.57,349.57,349.14,349.14,2000.0,322.3079,322.3079,321.9115,321.9115,2000.0
2019-05-10 12:50:00,349.34,349.75,349.34,349.75,3025.0,322.0959,322.4739,322.0959,322.4739,3025.0
2019-05-10 12:55:00,349.9,349.95,349.69,349.88,2217.0,322.6122,322.6583,322.4186,322.5938,2217.0
2019-05-10 13:00:00,349.7,350.23,349.67,350.12,18233.0,322.4278,322.9165,322.4001,322.815,18233.0
2019-05-10 13:05:00,350.09,350.1,349.74,349.84,7026.0,322.7874,322.7966,322.4647,322.5569,7026.0
2019-05-10 13:10:00,349.84,350.11,349.69,350.11,5892.0,322.5569,322.8058,322.4186,322.8058,5892.0
2019-05-10 13:15:00,349.93,350.48,349.77,350.25,15628.0,322.6399,323.147,322.4923,322.9349,15628.0
2019-05-10 13:20:00,350.63,350.97,350.54,350.54,8021.0,323.2853,323.5988,323.2023,323.2023,8021.0
2019-05-10 13:25:00,350.61,350.78,350.38,350.41,4667.0,323.2668,323.4236,323.0548,323.0824,4667.0
2019-05-10 13:30:00,350.51,350.7,350.37,350.55,3900.0,323.1746,323.3498,323.0455,323.2115,3900.0
2019-05-10 13:35:00,350.68,350.74,350.37,350.47,12645.0,323.3314,323.3867,323.0455,323.1377,12645.0
2019-05-10 13:40:00,350.55,350.67,350.21,350.4,31923.0,323.2115,323.3221,322.898,323.0732,31923.0
2019-05-10 13:45:00,350.38,351.24,350.34,351.06,14199.0,323.0548,323.8477,323.0179,323.6817,14199.0
2019-05-10 13:50:00,351.04,351.26,351.04,351.08,4475.0,323.6633,323.8661,323.6633,323.7002,4475.0
2019-05-10 13:55:00,351.04,351.04,350.81,350.87,2687.0,323.6633,323.6633,323.4512,323.5066,2687.0
2019-05-10 14:00:00,350.94,351.34,350.81,351.34,7770.0,323.5711,323.9399,323.4512,323.9399,7770.0
2019-05-10 14:05:00,351.38,351.39,351.31,351.35,400.0,323.9768,323.986,323.9122,323.9491,400.0
2019-05-10 14:10:00,351.3,351.3,350.94,350.94,6458.0,323.903,323.903,323.5711,323.5711,6458.0
2019-05-10 14:15:00,350.89,350.89,350.31,350.34,8843.0,323.525,323.525,322.9902,323.0179,8843.0
2019-05-10 14:20:00,350.37,350.63,350.37,350.5,3272.0,323.0455,323.2853,323.0455,323.1654,3272.0
2019-05-10 14:25:00,350.4,350.57,350.21,350.56,2541.0,323.0732,323.2299,322.898,323.2207,2541.0
2019-05-10 14:30:00,350.61,350.81,350.5,350.76,5012.0,323.2668,323.4512,323.1654,323.4051,5012.0
2019-05-10 14:35:00,350.78,351.06,350.64,351.06,3200.0,323.4236,323.6817,323.2945,323.6817,3200.0
2019-05-10 14:40:00,351.11,351.11,350.97,350.97,4048.0,323.7278,323.7278,323.5988,323.5988,4048.0
2019-05-10 14:45:00,350.97,351.22,350.96,351.06,1980.0,323.5988,323.8293,323.5895,323.6817,1980.0
2019-05-10 14:50:00,351.14,351.63,351.14,351.46,4950.0,323.7555,324.2073,323.7555,324.0505,4950.0
2019-05-10 14:55:00,351.59,351.59,351.17,351.24,600.0,324.1704,324.1704,323.7832,323.8477,600.0
2019-05-10 15:00:00,351.26,351.81,351.26,351.8,5291.0,323.8661,324.3732,323.8661,324.364,5291.0
2019-05-10 15:05:00,351.81,351.84,351.59,351.6,3960.0,324.3732,324.4009,324.1704,324.1796,3960.0
2019-05-10 15:10:00,351.61,351.89,351.52,351.84,2496.0,324.1888,324.447,324.1059,324.4009,2496.0
2019-05-10 15:15:00,351.95,352.76,351.8,352.7,5325.0,324.5023,325.2492,324.364,325.1938,5325.0
2019-05-10 15:20:00,352.64,352.94,352.52,352.84,6482.0,325.1385,325.4151,325.0279,325.3229,6482.0
2019-05-10 15:25:00,352.79,353.32,352.79,353.13,5114.0,325.2768,325.7655,325.2768,325.5903,5114.0
2019-05-10 15:30:00,353.03,353.08,352.24,352.25,12737.0,325.4981,325.5442,324.7697,324.7789,12737.0
2019-05-10 15:35:00,352.27,352.32,351.79,351.79,6900.0,324.7974,324.8435,324.3548,324.3548,6900.0
2019-05-10 15:40:00,351.85,351.85,351.43,351.66,11002.0,324.4101,324.4101,324.0229,324.2349,11002.0
2019-05-10 15:45:00,351.63,351.99,351.35,351.38,7550.0,324.2073,324.5392,323.9491,323.9768,7550.0
2019-05-10 15:50:00,351.4,351.71,351.4,351.71,12980.0,323.9952,324.281,323.9952,324.281,12980.0
2019-05-10 15:55:00,351.61,352.42,351.52,352.35,72087.0,324.1888,324.9357,324.1059,324.8711,72087.0
2019-05-13 09:30:00,345.85,346.62,345.72,345.97,32445.0,318.878,319.588,318.7582,318.9887,32445.0
2019-05-13 09:35:00,346.08,346.27,345.53,346.17,95884.0,319.0901,319.2653,318.583,319.1731,95884.0
2019-05-13 09:40:00,346.21,346.41,345.9,346.06,23347.0,319.21,319.3944,318.9241,319.0717,23347.0
2019-05-13 09:45:00,345.82,346.17,345.63,345.92,9412.0,318.8504,319.1731,318.6752,318.9426,9412.0
2019-05-13 09:50:00,345.63,345.63,344.33,344.53,46083.0,318.6752,318.6752,317.4766,317.661,46083.0
2019-05-13 09:55:00,344.42,344.6,344.11,344.24,26896.0,317.5596,317.7255,317.2737,317.3936,26896.0
2019-05-13 10:00:00,344.27,344.29,343.21,343.31,24652.0,317.4213,317.4397,316.4439,316.5361,24652.0
2019-05-13 10:05:00,343.37,343.59,342.98,343.45,21098.0,316.5915,316.7943,316.2319,316.6652,21098.0
2019-05-13 10:10:00,343.4,343.68,343.15,343.24,12197.0,316.6191,316.8773,316.3886,316.4716,12197.0
2019-05-13 10:15:00,343.53,343.97,342.96,343.76,59128.0,316.739,317.1447,316.2134,316.951,59128.0
2019-05-13 10:20:00,343.64,343.65,343.16,343.43,15611.0,316.8404,316.8496,316.3978,316.6468,15611.0
2019-05-13 10:25:00,343.43,343.46,342.94,343.32,11529.0,316.6468,316.6744,316.195,316.5454,11529.0
2019-05-13 10:30:00,342.86,343.42,342.8,343.31,9180.0,316.1212,316.6376,316.0659,316.5361,9180.0
2019-05-13 10:35:00,343.43,343.85,343.14,343.35,10941.0,316.6468,317.034,316.3794,316.573,10941.0
2019-05-13 10:40:00,343.54,344.19,343.54,343.91,6291.0,316.7482,317.3475,316.7482,317.0893,6291.0
2019-05-13 10:45:00,343.81,343.99,343.13,343.13,2218.0,316.9971,317.1631,316.3702,316.3702,2218.0
2019-05-13 10:50:00,343.06,343.3,342.96,343.1,3236.0,316.3056,316.5269,316.2134,316.3425,3236.0
2019-05-13 10:55:00,343.27,343.27,342.86,342.93,3024.0,316.4993,316.4993,316.1212,316.1858,3024.0
2019-05-13 11:00:00,343.53,343.69,342.76,342.76,6367.0,316.739,316.8865,316.029,316.029,6367.0
2019-05-13 11:05:00,342.75,343.56,342.75,343.25,4859.0,316.0198,316.7666,316.0198,316.4808,4859.0
2019-05-13 11:10:00,343.14,343.59,343.12,343.42,3500.0,316.3794,316.7943,316.361,316.6376,3500.0
2019-05-13 11:15:00,343.23,343.23,342.45,342.6,4999.0,316.4624,316.4624,315.7432,315.8815,4999.0
2019-05-13 11:20:00,342.55,343.11,342.55,343.11,14238.0,315.8354,316.3517,315.8354,316.3517,14238.0
2019-05-13 11:25:00,343.1,343.1,342.54,342.54,5539.0,316.3425,316.3425,315.8262,315.8262,5539.0
2019-05-13 11:30:00,342.56,343.05,342.56,342.87,6232.0,315.8446,316.2964,315.8446,316.1305,6232.0
2019-05-13 11:35:00,342.89,342.89,342.5,342.55,16642.0,316.1489,316.1489,315.7893,315.8354,16642.0
2019-05-13 11:40:00,342.55,342.82,342.22,342.33,9192.0,315.8354,316.0844,315.5311,315.6326,9192.0
2019-05-13 11:45:00,342.4,342.69,342.22,342.44,18996.0,315.6971,315.9645,315.5311,315.734,18996.0
2019-05-13 11:50:00,342.24,342.32,342.07,342.2,7336.0,315.5496,315.6233,315.3928,315.5127,7336.0
2019-05-13 11:55:00,342.17,342.98,342.1,342.98,8778.0,315.485,316.2319,315.4205,316.2319,8778.0
2019-05-13 12:00:00,342.88,342.88,342.15,342.29,12708.0,316.1397,316.1397,315.4666,315.5957,12708.0
2019-05-13 12:05:00,342.28,342.4,341.89,341.92,10686.0,315.5865,315.6971,315.2269,315.2545,10686.0
2019-05-13 12:10:00,341.94,342.32,341.94,342.2,5831.0,315.273,315.6233,315.273,315.5127,5831.0
2019-05-13 12:15:00,342.3,342.37,341.92,342.37,4950.0,315.6049,315.6694,315.2545,315.6694,4950.0
2019-05-13 12:20:00,342.51,342.57,342.22,342.22,3800.0,315.7985,315.8538,315.5311,315.5311,3800.0
2019-05-13 12:25:00,342.1,342.1,341.64,341.93,13286.0,315.4205,315.4205,314.9964,315.2638,13286.0
2019-05-13 12:30:00,341.9,341.92,341.67,341.67,27460.0,315.2361,315.2545,315.024,315.024,27460.0
2019-05-13 12:35:00,341.64,342.36,341.64,342.12,5973.0,314.9964,315.6602,314.9964,315.4389,5973.0
2019-05-13 12:40:00,342.04,342.05,341.73,341.86,1800.0,315.3652,315.3744,315.0794,315.1992,1800.0
2019-05-13 12:45:00,341.87,342.36,341.86,342.26,2400.0,315.2084,315.6602,315.1992,315.568,2400.0
2019-05-13 12:50:00,342.24,342.24,341.68,341.82,3994.0,315.5496,315.5496,315.0333,315.1623,3994.0
2019-05-13 12:55:00,341.7,341.7,341.27,341.33,6492.0,315.0517,315.0517,314.6552,314.7106,6492.0
2019-05-13 13:00:00,341.29,341.32,341.01,341.03,8100.0,314.6737,314.7013,314.4155,314.4339,8100.0
2019-05-13 13:05:00,341.02,341.4,340.99,341.11,58237.0,314.4247,314.7751,314.3971,314.5077,58237.0
2019-05-13 13:10:00,341.13,341.29,340.94,341.22,2475.0,314.5261,314.6737,314.351,314.6091,2475.0
2019-05-13 13:15:00,341.33,341.33,340.96,341.08,29780.0,314.7106,314.7106,314.3694,314.48,29780.0
2019-05-13 13:20:00,340.99,341.03,340.78,340.98,1300.0,314.3971,314.4339,314.2034,314.3878,1300.0
2019-05-13 13:25:00,341.2,341.28,340.84,340.84,3500.0,314.5907,314.6645,314.2588,314.2588,3500.0
2019-05-13 13:30:00,340.85,341.31,340.85,341.18,4052.0,314.268,314.6921,314.268,314.5723,4052.0
2019-05-13 13:35:00,341.23,342.08,341.23,341.78,3501.0,314.6184,315.4021,314.6184,315.1255,3501.0
2019-05-13 13:40:00,341.83,342.05,341.74,341.81,3349.0,315.1716,315.3744,315.0886,315.1531,3349.0
2019-05-13 13:45:00,341.72,342.05,341.55,341.84,3840.0,315.0701,315.3744,314.9134,315.1808,3840.0
2019-05-13 13:50:00,341.82,342.02,341.78,341.86,1505.0,315.1623,315.3467,315.1255,315.1992,1505.0
2019-05-13 13:55:00,342.16,342.26,341.99,342.23,2273.0,315.4758,315.568,315.3191,315.5404,2273.0
2019-05-13 14:00:00,342.2,342.49,342.08,342.43,4861.0,315.5127,315.7801,315.4021,315.7248,4861.0
2019-05-13 14:05:00,342.49,342.88,342.4,342.5,8374.0,315.7801,316.1397,315.6971,315.7893,8374.0
2019-05-13 14:10:00,342.41,342.41,341.87,341.87,6400.0,315.7063,315.7063,315.2084,315.2084,6400.0
2019-05-13 14:15:00,341.93,342.04,341.81,341.88,12642.0,315.2638,315.3652,315.1531,315.2177,12642.0
2019-05-13 14:20:00,342.0,342.45,341.89,342.35,18162.0,315.3283,315.7432,315.2269,315.651,18162.0
2019-05-13 14:25:00,342.5,343.4,342.5,343.04,34723.0,315.7893,316.6191,315.7893,316.2872,34723.0
2019-05-13 14:30:00,343.07,343.14,342.71,342.73,7952.0,316.3149,316.3794,315.9829,316.0014,7952.0
2019-05-13 14:35:00,342.81,342.95,342.62,342.88,7400.0,316.0751,316.2042,315.8999,316.1397,7400.0
2019-05-13 14:40:00,342.74,342.82,342.15,342.39,7714.0,316.0106,316.0844,315.4666,315.6879,7714.0
2019-05-13 14:45:00,342.39,343.09,342.39,343.01,2200.0,315.6879,316.3333,315.6879,316.2595,2200.0
2019-05-13 14:50:00,343.1,343.5,343.1,343.39,6467.0,316.3425,316.7113,316.3425,316.6099,6467.0
2019-05-13 14:55:00,343.3,343.64,343.14,343.15,49290.0,316.5269,316.8404,316.3794,316.3886,49290.0
2019-05-13 15:00:00,343.15,343.62,342.72,342.87,16708.0,316.3886,316.822,315.9921,316.1305,16708.0
2019-05-13 15:05:00,342.9,343.48,342.83,342.92,12332.0,316.1581,316.6929,316.0936,316.1766,12332.0
2019-05-13 15:10:00,342.9,343.14,342.81,342.88,7702.0,316.1581,316.3794,316.0751,316.1397,7702.0
2019-05-13 15:15:00,342.8,342.87,342.32,342.33,6699.0,316.0659,316.1305,315.6233,315.6326,6699.0
2019-05-13 15:20:00,342.39,342.4,341.9,341.9,7324.0,315.6879,315.6971,315.2361,315.2361,7324.0
2019-05-13 15:25:00,341.9,342.08,341.7,341.94,7920.0,315.2361,315.4021,315.0517,315.273,7920.0
2019-05-13 15:30:00,341.87,341.87,341.25,341.6,18845.0,315.2084,315.2084,314.6368,314.9595,18845.0
2019-05-13 15:35:00,341.59,341.66,341.05,341.25,10053.0,314.9503,315.0148,314.4524,314.6368,10053.0
2019-05-13 15:40:00,341.24,341.65,341.24,341.42,14504.0,314.6276,315.0056,314.6276,314.7935,14504.0
2019-05-13 15:45:00,341.35,342.13,341.35,342.09,24153.0,314.729,315.4482,314.729,315.4113,24153.0
2019-05-13 15:50:00,342.1,342.12,341.38,342.07,53015.0,315.4205,315.4389,314.7567,315.3928,53015.0
2019-05-13 15:55:00,342.08,342.35,341.81,342.1,87304.0,315.4021,315.651,315.1531,315.4205,87304.0
2019-05-14 09:30:00,342.97,343.45,342.25,343.45,39787.0,316.2227,316.6652,315.5588,316.6652,39787.0
2019-05-14 09:35:00,343.35,343.79,343.33,343.55,27533.0,316.573,316.9787,316.5546,316.7574,27533.0
2019-05-14 09:40:00,343.56,344.19,343.55,343.99,42573.0,316.7666,317.3475,316.7574,317.1631,42573.0
2019-05-14 09:45:00,344.06,344.22,343.3,343.3,14784.0,317.2276,317.3752,316.5269,316.5269,14784.0
2019-05-14 09:50:00,342.93,343.38,342.68,343.37,9950.0,316.1858,316.6007,315.9553,316.5915,9950.0
2019-05-14 09:55:00,343.33,343.82,343.29,343.32,8076.0,316.5546,317.0064,316.5177,316.5454,8076.0
2019-05-14 10:00:00,343.29,343.73,343.29,343.44,5370.0,316.5177,316.9234,316.5177,316.656,5370.0
2019-05-14 10:05:00,343.31,343.93,343.25,343.89,8635.0,316.5361,317.1078,316.4808,317.0709,8635.0
2019-05-14 10:10:00,343.87,343.87,343.52,343.81,3909.0,317.0525,317.0525,316.7298,316.9971,3909.0
2019-05-14 10:15:00,343.83,344.21,343.78,344.14,8112.0,317.0156,317.3659,316.9695,317.3014,8112.0
2019-05-14 10:20:00,344.14,344.6,344.14,344.51,5950.0,317.3014,317.7255,317.3014,317.6426,5950.0
2019-05-14 10:25:00,344.59,344.77,344.48,344.72,6127.0,317.7163,317.8823,317.6149,317.8362,6127.0
2019-05-14 10:30:00,344.62,344.81,344.25,344.28,3470.0,317.744,317.9192,317.4028,317.4305,3470.0
2019-05-14 10:35:00,344.14,344.51,344.14,344.51,6094.0,317.3014,317.6426,317.3014,317.6426,6094.0
2019-05-14 10:40:00,344.51,344.93,344.44,344.76,8955.0,317.6426,318.0298,317.578,317.8731,8955.0
2019-05-14 10:45:00,344.87,344.92,344.51,344.57,2129.0,317.9745,318.0206,317.6426,317.6979,2129.0
2019-05-14 10:50:00,344.35,344.35,343.94,343.99,8185.0,317.495,317.495,317.117,317.1631,8185.0
2019-05-14 10:55:00,344.0,344.39,344.0,344.25,6751.0,317.1723,317.5319,317.1723,317.4028,6751.0
2019-05-14 11:00:00,344.43,344.57,344.05,344.4,4814.0,317.5688,317.6979,317.2184,317.5411,4814.0
2019-05-14 11:05:00,344.54,344.96,344.5,344.78,1600.0,317.6702,318.0575,317.6333,317.8915,1600.0
2019-05-14 11:10:00,344.75,345.04,344.75,345.04,2247.0,317.8638,318.1312,317.8638,318.1312,2247.0
2019-05-14 11:15:00,344.76,345.0,344.7,344.92,8641.0,317.8731,318.0943,317.8177,318.0206,8641.0
2019-05-14 11:20:00,344.93,345.43,344.8,345.43,26445.0,318.0298,318.4908,317.9099,318.4908,26445.0
2019-05-14 11:25:00,345.52,345.64,345.1,345.1,7800.0,318.5738,318.6844,318.1865,318.1865,7800.0
2019-05-14 11:30:00,345.08,345.45,345.08,345.44,4253.0,318.1681,318.5092,318.1681,318.5,4253.0
2019-05-14 11:35:00,345.47,345.94,345.47,345.83,8466.0,318.5277,318.961,318.5277,318.8596,8466.0
2019-05-14 11:40:00,345.8,346.02,345.6,345.65,4631.0,318.8319,319.0348,318.6475,318.6936,4631.0
2019-05-14 11:45:00,345.79,345.95,345.73,345.91,4698.0,318.8227,318.9703,318.7674,318.9334,4698.0
2019-05-14 11:50:00,346.04,346.15,345.82,346.03,5354.0,319.0532,319.1547,318.8504,319.044,5354.0
2019-05-14 11:55:00,346.2,346.23,345.99,346.11,30722.0,319.2008,319.2284,319.0071,319.1178,30722.0
2019-05-14 12:00:00,346.04,346.2,346.03,346.1,1385.0,319.0532,319.2008,319.044,319.1086,1385.0
2019-05-14 12:05:00,346.21,346.24,345.87,345.87,918.0,319.21,319.2376,318.8965,318.8965,918.0
2019-05-14 12:10:00,345.79,346.11,345.78,346.11,6704.0,318.8227,319.1178,318.8135,319.1178,6704.0
2019-05-14 12:15:00,345.77,345.9,345.7,345.7,600.0,318.8043,318.9241,318.7397,318.7397,600.0
2019-05-14 12:20:00,345.61,345.81,345.61,345.81,600.0,318.6568,318.8412,318.6568,318.8412,600.0
2019-05-14 12:25:00,345.87,345.87,345.87,345.87,100.0,318.8965,318.8965,318.8965,318.8965,100.0
2019-05-14 12:30:00,345.63,345.77,345.5,345.77,1682.0,318.6752,318.8043,318.5553,318.8043,1682.0
2019-05-14 12:35:00,345.78,345.96,345.77,345.96,850.0,318.8135,318.9795,318.8043,318.9795,850.0
2019-05-14 12:40:00,346.04,346.11,345.87,345.93,3850.0,319.0532,319.1178,318.8965,318.9518,3850.0
2019-05-14 12:45:00,345.94,346.04,345.86,346.03,7778.0,318.961,319.0532,318.8873,319.044,7778.0
2019-05-14 12:50:00,345.91,345.96,345.87,345.96,1145.0,318.9334,318.9795,318.8965,318.9795,1145.0
2019-05-14 12:55:00,346.0,346.04,345.79,345.79,5390.0,319.0164,319.0532,318.8227,318.8227,5390.0
2019-05-14 13:00:00,345.86,346.1,345.86,346.1,762.0,318.8873,319.1086,318.8873,319.1086,762.0
2019-05-14 13:05:00,346.04,346.05,345.97,346.04,2323.0,319.0532,319.0625,318.9887,319.0532,2323.0
2019-05-14 13:10:00,346.06,346.39,346.06,346.31,3800.0,319.0717,319.3759,319.0717,319.3022,3800.0
2019-05-14 13:15:00,346.31,346.31,346.11,346.18,1100.0,319.3022,319.3022,319.1178,319.1823,1100.0
2019-05-14 13:20:00,346.15,346.42,346.15,346.36,4912.0,319.1547,319.4036,319.1547,319.3483,4912.0
2019-05-14 13:25:00,346.36,346.41,346.28,346.29,7906.0,319.3483,319.3944,319.2745,319.2837,7906.0
2019-05-14 13:30:00,346.29,346.42,346.29,346.37,8329.0,319.2837,319.4036,319.2837,319.3575,8329.0
2019-05-14 13:35:00,346.39,346.42,346.37,346.42,2603.0,319.3759,319.4036,319.3575,319.4036,2603.0
2019-05-14 13:40:00,346.42,346.5,346.36,346.48,9725.0,319.4036,319.4774,319.3483,319.4589,9725.0
2019-05-14 13:45:00,346.48,346.62,346.39,346.62,5441.0,319.4589,319.588,319.3759,319.588,5441.0
2019-05-14 13:50:00,346.62,346.74,346.59,346.67,2500.0,319.588,319.6986,319.5603,319.6341,2500.0
2019-05-14 13:55:00,346.68,346.68,346.55,346.56,3778.0,319.6433,319.6433,319.5235,319.5327,3778.0
2019-05-14 14:00:00,346.58,346.71,346.32,346.33,5878.0,319.5511,319.671,319.3114,319.3206,5878.0
2019-05-14 14:05:00,346.23,346.36,345.99,346.36,11210.0,319.2284,319.3483,319.0071,319.3483,11210.0
2019-05-14 14:10:00,346.37,346.49,346.24,346.48,958.0,319.3575,319.4681,319.2376,319.4589,958.0
2019-05-14 14:15:00,346.51,346.71,346.51,346.71,500.0,319.4866,319.671,319.4866,319.671,500.0
2019-05-14 14:20:00,346.7,346.79,346.68,346.68,1068.0,319.6618,319.7447,319.6433,319.6433,1068.0
2019-05-14 14:25:00,346.76,346.96,346.71,346.88,5957.0,319.7171,319.9015,319.671,319.8277,5957.0
2019-05-14 14:30:00,346.77,346.78,346.63,346.75,5120.0,319.7263,319.7355,319.5972,319.7079,5120.0
2019-05-14 14:35:00,346.83,346.98,346.76,346.98,6183.0,319.7816,319.9199,319.7171,319.9199,6183.0
2019-05-14 14:40:00,346.9,347.03,346.88,346.98,3285.0,319.8462,319.966,319.8277,319.9199,3285.0
2019-05-14 14:45:00,346.79,346.79,346.12,346.16,1904.0,319.7447,319.7447,319.127,319.1639,1904.0
2019-05-14 14:50:00,346.23,346.24,345.82,345.82,12195.0,319.2284,319.2376,318.8504,318.8504,12195.0
2019-05-14 14:55:00,345.89,346.2,345.89,346.15,3632.0,318.9149,319.2008,318.9149,319.1547,3632.0
2019-05-14 15:00:00,346.02,346.51,346.02,346.48,9119.0,319.0348,319.4866,319.0348,319.4589,9119.0
2019-05-14 15:05:00,346.46,346.8,346.42,346.79,2990.0,319.4405,319.754,319.4036,319.7447,2990.0
2019-05-14 15:10:00,346.75,346.75,346.29,346.45,3416.0,319.7079,319.7079,319.2837,319.4313,3416.0
2019-05-14 15:15:00,346.44,346.56,346.3,346.51,2536.0,319.422,319.5327,319.293,319.4866,2536.0
2019-05-14 15:20:00,346.62,346.68,346.39,346.59,1512.0,319.588,319.6433,319.3759,319.5603,1512.0
2019-05-14 15:25:00,346.56,346.77,346.56,346.7,1908.0,319.5327,319.7263,319.5327,319.6618,1908.0
2019-05-14 15:30:00,346.51,346.51,345.5,345.55,10566.0,319.4866,319.4866,318.5553,318.6014,10566.0
2019-05-14 15:35:00,345.49,345.85,345.46,345.79,7452.0,318.5461,318.878,318.5185,318.8227,7452.0
2019-05-14 15:40:00,345.81,346.12,345.78,345.78,8850.0,318.8412,319.127,318.8135,318.8135,8850.0
2019-05-14 15:45:00,345.7,345.98,345.35,345.85,28368.0,318.7397,318.9979,318.417,318.878,28368.0
2019-05-14 15:50:00,345.87,345.88,345.4,345.78,25980.0,318.8965,318.9057,318.4631,318.8135,25980.0
2019-05-14 15:55:00,345.82,345.85,345.39,345.53,81996.0,318.8504,318.878,318.4539,318.583,81996.0
2019-05-15 09:30:00,343.22,343.51,342.31,342.87,46031.0,316.4532,316.7205,315.6141,316.1305,46031.0
2019-05-15 09:35:00,342.94,343.72,342.88,343.68,25232.0,316.195,316.9142,316.1397,316.8773,25232.0
2019-05-15 09:40:00,343.67,343.67,342.99,343.23,13688.0,316.8681,316.8681,316.2411,316.4624,13688.0
2019-05-15 09:45:00,343.2,343.75,343.2,343.32,11038.0,316.4347,316.9418,316.4347,316.5454,11038.0
2019-05-15 09:50:00,343.28,343.72,343.0,343.48,11226.0,316.5085,316.9142,316.2503,316.6929,11226.0
2019-05-15 09:55:00,343.74,343.91,343.72,343.91,4588.0,316.9326,317.0893,316.9142,317.0893,4588.0
2019-05-15 10:00:00,343.94,344.14,343.24,343.31,15966.0,317.117,317.3014,316.4716,316.5361,15966.0
2019-05-15 10:05:00,343.35,343.38,343.03,343.3,4227.0,316.573,316.6007,316.278,316.5269,4227.0
2019-05-15 10:10:00,343.53,344.32,342.89,344.32,51754.0,316.739,317.4674,316.1489,317.4674,51754.0
2019-05-15 10:15:00,344.46,344.81,344.2,344.67,22810.0,317.5965,317.9192,317.3567,317.7901,22810.0
2019-05-15 10:20:00,344.81,344.82,344.43,344.54,12347.0,317.9192,317.9284,317.5688,317.6702,12347.0
2019-05-15 10:25:00,344.72,345.39,344.68,345.35,7811.0,317.8362,318.4539,317.7993,318.417,7811.0
2019-05-15 10:30:00,345.3,345.51,345.11,345.22,20632.0,318.3709,318.5646,318.1958,318.2972,20632.0
2019-05-15 10:35:00,345.35,345.35,345.04,345.08,3509.0,318.417,318.417,318.1312,318.1681,3509.0
2019-05-15 10:40:00,345.09,345.55,345.05,345.36,3435.0,318.1773,318.6014,318.1404,318.4263,3435.0
2019-05-15 10:45:00,345.43,345.54,345.14,345.49,6956.0,318.4908,318.5922,318.2234,318.5461,6956.0
2019-05-15 10:50:00,345.56,345.9,345.48,345.69,10211.0,318.6107,318.9241,318.5369,318.7305,10211.0
2019-05-15 10:55:00,345.74,345.93,345.27,345.31,13315.0,318.7766,318.9518,318.3433,318.3802,13315.0
2019-05-15 11:00:00,345.5,345.6,344.89,344.98,8143.0,318.5553,318.6475,317.9929,318.0759,8143.0
2019-05-15 11:05:00,344.93,345.32,344.8,345.22,3540.0,318.0298,318.3894,317.9099,318.2972,3540.0
2019-05-15 11:10:00,345.31,345.49,345.25,345.48,1646.0,318.3802,318.5461,318.3248,318.5369,1646.0
2019-05-15 11:15:00,345.46,345.51,345.31,345.46,4184.0,318.5185,318.5646,318.3802,318.5185,4184.0
2019-05-15 11:20:00,345.52,345.69,345.5,345.67,7244.0,318.5738,318.7305,318.5553,318.7121,7244.0
2019-05-15 11:25:00,345.73,346.12,345.72,346.02,6662.0,318.7674,319.127,318.7582,319.0348,6662.0
2019-05-15 11:30:00,346.07,346.19,345.76,346.1,7787.0,319.0809,319.1915,318.7951,319.1086,7787.0
2019-05-15 11:35:00,346.12,346.17,345.92,345.95,5516.0,319.127,319.1731,318.9426,318.9703,5516.0
2019-05-15 11:40:00,346.0,346.29,345.98,346.22,3693.0,319.0164,319.2837,318.9979,319.2192,3693.0
2019-05-15 11:45:00,346.1,346.1,345.96,345.96,1204.0,319.1086,319.1086,318.9795,318.9795,1204.0
2019-05-15 11:50:00,346.06,346.51,345.94,346.35,4514.0,319.0717,319.4866,318.961,319.3391,4514.0
2019-05-15 11:55:00,346.35,346.46,346.33,346.38,4349.0,319.3391,319.4405,319.3206,319.3667,4349.0
2019-05-15 12:00:00,346.43,346.77,346.43,346.71,3816.0,319.4128,319.7263,319.4128,319.671,3816.0
2019-05-15 12:05:00,346.89,346.96,346.69,346.69,1390.0,319.8369,319.9015,319.6525,319.6525,1390.0
2019-05-15 12:10:00,346.45,346.53,346.45,346.51,600.0,319.4313,319.505,319.4313,319.4866,600.0
2019-05-15 12:15:00,346.47,346.49,346.15,346.15,4400.0,319.4497,319.4681,319.1547,319.1547,4400.0
2019-05-15 12:20:00,346.2,346.49,346.19,346.19,9606.0,319.2008,319.4681,319.1915,319.1915,9606.0
2019-05-15 12:25:00,346.11,346.22,345.97,346.16,1920.0,319.1178,319.2192,318.9887,319.1639,1920.0
2019-05-15 12:30:00,346.26,346.38,346.16,346.38,1400.0,319.2561,319.3667,319.1639,319.3667,1400.0
2019-05-15 12:35:00,346.18,346.2,346.06,346.06,1250.0,319.1823,319.2008,319.0717,319.0717,1250.0
2019-05-15 12:40:00,346.16,346.27,346.16,346.27,1848.0,319.1639,319.2653,319.1639,319.2653,1848.0
2019-05-15 12:45:00,346.3,346.45,346.21,346.39,4675.0,319.293,319.4313,319.21,319.3759,4675.0
2019-05-15 12:50:00,346.36,346.4,346.15,346.19,2700.0,319.3483,319.3852,319.1547,319.1915,2700.0
2019-05-15 12:55:00,346.15,346.15,345.72,345.84,1500.0,319.1547,319.1547,318.7582,318.8688,1500.0
2019-05-15 13:00:00,345.93,346.07,345.85,346.07,4231.0,318.9518,319.0809,318.878,319.0809,4231.0
2019-05-15 13:05:00,346.05,346.05,345.77,345.87,1800.0,319.0625,319.0625,318.8043,318.8965,1800.0
2019-05-15 13:10:00,345.91,345.98,345.82,345.89,2355.0,318.9334,318.9979,318.8504,318.9149,2355.0
2019-05-15 13:15:00,345.79,345.84,345.6,345.6,3430.0,318.8227,318.8688,318.6475,318.6475,3430.0
2019-05-15 13:20:00,345.67,345.67,345.34,345.42,5234.0,318.7121,318.7121,318.4078,318.4816,5234.0
2019-05-15 13:25:00,345.46,345.6,345.46,345.49,2791.0,318.5185,318.6475,318.5185,318.5461,2791.0
2019-05-15 13:30:00,345.66,345.97,345.66,345.97,2800.0,318.7029,318.9887,318.7029,318.9887,2800.0
2019-05-15 13:35:00,345.91,345.94,345.78,345.92,8610.0,318.9334,318.961,318.8135,318.9426,8610.0
2019-05-15 13:40:00,346.09,346.09,345.78,345.78,2670.0,319.0993,319.0993,318.8135,318.8135,2670.0
2019-05-15 13:45:00,345.8,346.16,345.8,346.14,3750.0,318.8319,319.1639,318.8319,319.1454,3750.0
2019-05-15 13:50:00,346.16,346.17,346.05,346.17,1425.0,319.1639,319.1731,319.0625,319.1731,1425.0
2019-05-15 13:55:00,346.21,346.43,346.21,346.4,3650.0,319.21,319.4128,319.21,319.3852,3650.0
2019-05-15 14:00:00,346.43,346.68,346.41,346.68,6845.0,319.4128,319.6433,319.3944,319.6433,6845.0
2019-05-15 14:05:00,346.68,346.82,346.57,346.58,3579.0,319.6433,319.7724,319.5419,319.5511,3579.0
2019-05-15 14:10:00,346.61,346.66,346.48,346.62,2609.0,319.5788,319.6249,319.4589,319.588,2609.0
2019-05-15 14:15:00,346.49,346.51,346.39,346.42,600.0,319.4681,319.4866,319.3759,319.4036,600.0
2019-05-15 14:20:00,346.45,346.6,346.45,346.58,2128.0,319.4313,319.5696,319.4313,319.5511,2128.0
2019-05-15 14:25:00,346.64,346.69,346.5,346.64,2265.0,319.6064,319.6525,319.4774,319.6064,2265.0
2019-05-15 14:30:00,346.67,346.67,346.5,346.57,5367.0,319.6341,319.6341,319.4774,319.5419,5367.0
2019-05-15 14:35:00,346.59,346.6,346.39,346.56,1900.0,319.5603,319.5696,319.3759,319.5327,1900.0
2019-05-15 14:40:00,346.54,346.63,346.54,346.61,2750.0,319.5142,319.5972,319.5142,319.5788,2750.0
2019-05-15 14:45:00,346.69,346.86,346.69,346.86,2577.0,319.6525,319.8093,319.6525,319.8093,2577.0
2019-05-15 14:50:00,346.85,346.93,346.47,346.48,5409.0,319.8001,319.8738,319.4497,319.4589,5409.0
2019-05-15 14:55:00,346.43,346.49,346.35,346.44,1735.0,319.4128,319.4681,319.3391,319.422,1735.0
2019-05-15 15:00:00,346.45,346.53,346.29,346.45,3327.0,319.4313,319.505,319.2837,319.4313,3327.0
2019-05-15 15:05:00,346.47,346.62,346.47,346.62,2751.0,319.4497,319.588,319.4497,319.588,2751.0
2019-05-15 15:10:00,346.62,346.74,346.56,346.7,5912.0,319.588,319.6986,319.5327,319.6618,5912.0
2019-05-15 15:15:00,346.74,346.75,346.58,346.75,1727.0,319.6986,319.7079,319.5511,319.7079,1727.0
2019-05-15 15:20:00,346.81,347.06,346.81,347.06,7362.0,319.7632,319.9937,319.7632,319.9937,7362.0
2019-05-15 15:25:00,347.06,347.08,346.97,346.97,6228.0,319.9937,320.0121,319.9107,319.9107,6228.0
2019-05-15 15:30:00,346.94,347.07,346.83,346.94,40887.0,319.883,320.0029,319.7816,319.883,40887.0
2019-05-15 15:35:00,346.96,347.12,346.87,346.95,9978.0,319.9015,320.049,319.8185,319.8923,9978.0
2019-05-15 15:40:00,346.9,346.98,346.74,346.81,4716.0,319.8462,319.9199,319.6986,319.7632,4716.0
2019-05-15 15:45:00,346.69,346.82,346.6,346.62,15912.0,319.6525,319.7724,319.5696,319.588,15912.0
2019-05-15 15:50:00,346.63,346.85,346.56,346.68,12575.0,319.5972,319.8001,319.5327,319.6433,12575.0
2019-05-15 15:55:00,346.76,346.76,346.31,346.43,111677.0,319.7171,319.7171,319.3022,319.4128,111677.0
2019-05-16 09:30:00,347.06,347.74,347.06,347.63,13835.0,319.9937,320.6207,319.9937,320.5192,13835.0
2019-05-16 09:35:00,347.63,348.01,347.56,347.9,20769.0,320.5192,320.8696,320.4547,320.7682,20769.0
2019-05-16 09:40:00,347.98,348.68,347.9,348.63,7472.0,320.8419,321.4873,320.7682,321.4412,7472.0
2019-05-16 09:45:00,348.64,348.85,348.48,348.85,2622.0,321.4505,321.6441,321.3029,321.6441,2622.0
2019-05-16 09:50:00,348.76,349.39,348.7,349.22,4855.0,321.5611,322.142,321.5058,321.9852,4855.0
2019-05-16 09:55:00,349.33,349.49,349.25,349.46,6140.0,322.0867,322.2342,322.0129,322.2065,6140.0
2019-05-16 10:00:00,349.47,349.63,349.3,349.32,6570.0,322.2157,322.3633,322.059,322.0774,6570.0
2019-05-16 10:05:00,349.35,349.62,349.25,349.53,5776.0,322.1051,322.354,322.0129,322.2711,5776.0
2019-05-16 10:10:00,349.62,349.68,349.31,349.32,19490.0,322.354,322.4094,322.0682,322.0774,19490.0
2019-05-16 10:15:00,349.35,349.69,349.23,349.63,12151.0,322.1051,322.4186,321.9945,322.3633,12151.0
2019-05-16 10:20:00,349.75,349.99,349.7,349.99,14057.0,322.4739,322.6952,322.4278,322.6952,14057.0
2019-05-16 10:25:00,349.96,350.31,349.95,350.26,10680.0,322.6675,322.9902,322.6583,322.9441,10680.0
2019-05-16 10:30:00,350.29,350.29,349.95,350.02,5964.0,322.9718,322.9718,322.6583,322.7228,5964.0
2019-05-16 10:35:00,349.96,349.96,349.85,349.89,5508.0,322.6675,322.6675,322.5661,322.603,5508.0
2019-05-16 10:40:00,349.83,350.03,349.71,350.03,6058.0,322.5477,322.7321,322.437,322.7321,6058.0
2019-05-16 10:45:00,349.83,349.83,349.58,349.75,6808.0,322.5477,322.5477,322.3172,322.4739,6808.0
2019-05-16 10:50:00,349.79,350.04,349.73,349.95,2800.0,322.5108,322.7413,322.4555,322.6583,2800.0
2019-05-16 10:55:00,349.93,349.98,349.84,349.91,3470.0,322.6399,322.686,322.5569,322.6214,3470.0
2019-05-16 11:00:00,350.04,350.15,349.77,349.79,9370.0,322.7413,322.8427,322.4923,322.5108,9370.0
2019-05-16 11:05:00,349.61,349.75,349.5,349.56,6658.0,322.3448,322.4739,322.2434,322.2987,6658.0
2019-05-16 11:10:00,349.53,349.87,349.44,349.76,5575.0,322.2711,322.5845,322.1881,322.4831,5575.0
2019-05-16 11:15:00,349.82,350.02,349.71,350.01,3300.0,322.5384,322.7228,322.437,322.7136,3300.0
2019-05-16 11:20:00,349.91,350.25,349.9,349.9,4203.0,322.6214,322.9349,322.6122,322.6122,4203.0
2019-05-16 11:25:00,349.94,350.12,349.94,349.94,8319.0,322.6491,322.815,322.6491,322.6491,8319.0
2019-05-16 11:30:00,349.92,350.11,349.83,350.08,5026.0,322.6306,322.8058,322.5477,322.7782,5026.0
2019-05-16 11:35:00,350.14,350.25,350.09,350.16,2094.0,322.8335,322.9349,322.7874,322.8519,2094.0
2019-05-16 11:40:00,350.17,350.51,350.14,350.51,1300.0,322.8611,323.1746,322.8335,323.1746,1300.0
2019-05-16 11:45:00,350.62,350.62,350.12,350.17,5181.0,323.276,323.276,322.815,322.8611,5181.0
2019-05-16 11:50:00,350.21,350.4,350.16,350.16,1930.0,322.898,323.0732,322.8519,322.8519,1930.0
2019-05-16 11:55:00,350.26,350.42,350.26,350.31,1489.0,322.9441,323.0916,322.9441,322.9902,1489.0
2019-05-16 12:00:00,350.31,350.31,350.0,350.13,6833.0,322.9902,322.9902,322.7044,322.8243,6833.0
2019-05-16 12:05:00,350.07,350.07,349.93,350.01,1345.0,322.7689,322.7689,322.6399,322.7136,1345.0
2019-05-16 12:10:00,350.04,350.23,350.01,350.19,3669.0,322.7413,322.9165,322.7136,322.8796,3669.0
2019-05-16 12:15:00,350.28,350.59,350.26,350.45,2602.0,322.9626,323.2484,322.9441,323.1193,2602.0
2019-05-16 12:20:00,350.49,350.5,350.24,350.26,5511.0,323.1562,323.1654,322.9257,322.9441,5511.0
2019-05-16 12:25:00,350.26,350.32,350.13,350.13,6899.0,322.9441,322.9994,322.8243,322.8243,6899.0
2019-05-16 12:30:00,350.15,350.35,350.11,350.27,1946.0,322.8427,323.0271,322.8058,322.9533,1946.0
2019-05-16 12:35:00,350.21,350.22,349.95,349.95,2002.0,322.898,322.9072,322.6583,322.6583,2002.0
2019-05-16 12:40:00,349.93,350.01,349.76,349.79,9550.0,322.6399,322.7136,322.4831,322.5108,9550.0
2019-05-16 12:45:00,349.83,349.88,349.61,349.61,3594.0,322.5477,322.5938,322.3448,322.3448,3594.0
2019-05-16 12:50:00,349.7,349.7,349.58,349.58,2764.0,322.4278,322.4278,322.3172,322.3172,2764.0
2019-05-16 12:55:00,349.54,349.7,349.54,349.63,2750.0,322.2803,322.4278,322.2803,322.3633,2750.0
2019-05-16 13:00:00,349.68,349.88,349.38,349.39,12660.0,322.4094,322.5938,322.1328,322.142,12660.0
2019-05-16 13:05:00,349.28,349.64,349.25,349.54,3643.0,322.0406,322.3725,322.0129,322.2803,3643.0
2019-05-16 13:10:00,349.73,349.85,349.68,349.71,1558.0,322.4555,322.5661,322.4094,322.437,1558.0
2019-05-16 13:15:00,349.74,349.96,349.74,349.96,2955.0,322.4647,322.6675,322.4647,322.6675,2955.0
2019-05-16 13:20:00,349.99,350.02,349.82,349.85,1488.0,322.6952,322.7228,322.5384,322.5661,1488.0
2019-05-16 13:25:00,349.77,349.93,349.77,349.92,3687.0,322.4923,322.6399,322.4923,322.6306,3687.0
2019-05-16 13:30:00,349.85,349.92,349.68,349.73,7651.0,322.5661,322.6306,322.4094,322.4555,7651.0
2019-05-16 13:35:00,349.73,349.73,349.44,349.5,1700.0,322.4555,322.4555,322.1881,322.2434,1700.0
2019-05-16 13:40:00,349.52,349.53,349.25,349.27,2900.0,322.2618,322.2711,322.0129,322.0313,2900.0
2019-05-16 13:45:00,349.3,349.38,349.09,349.15,4200.0,322.059,322.1328,321.8654,321.9207,4200.0
2019-05-16 13:50:00,349.04,349.27,349.02,349.25,2940.0,321.8193,322.0313,321.8008,322.0129,2940.0
2019-05-16 13:55:00,349.29,349.36,349.27,349.27,1700.0,322.0498,322.1143,322.0313,322.0313,1700.0
2019-05-16 14:00:00,349.22,349.37,349.14,349.26,5902.0,321.9852,322.1235,321.9115,322.0221,5902.0
2019-05-16 14:05:00,349.22,349.31,349.14,349.14,2990.0,321.9852,322.0682,321.9115,321.9115,2990.0
2019-05-16 14:10:00,349.14,349.33,348.94,349.24,2879.0,321.9115,322.0867,321.7271,322.0037,2879.0
2019-05-16 14:15:00,349.36,349.55,349.3,349.55,11664.0,322.1143,322.2895,322.059,322.2895,11664.0
2019-05-16 14:20:00,349.47,349.68,349.36,349.68,4776.0,322.2157,322.4094,322.1143,322.4094,4776.0
2019-05-16 14:25:00,349.72,349.78,349.6,349.67,5300.0,322.4462,322.5016,322.3356,322.4001,5300.0
2019-05-16 14:30:00,349.79,349.84,349.57,349.66,1680.0,322.5108,322.5569,322.3079,322.3909,1680.0
2019-05-16 14:35:00,349.65,349.74,349.58,349.74,1585.0,322.3817,322.4647,322.3172,322.4647,1585.0
2019-05-16 14:40:00,349.74,349.74,349.52,349.58,1732.0,322.4647,322.4647,322.2618,322.3172,1732.0
2019-05-16 14:45:00,349.64,349.64,349.46,349.47,1159.0,322.3725,322.3725,322.2065,322.2157,1159.0
2019-05-16 14:50:00,349.42,349.48,348.95,348.95,9698.0,322.1696,322.225,321.7363,321.7363,9698.0
2019-05-16 14:55:00,348.91,349.25,348.79,349.25,6221.0,321.6994,322.0129,321.5888,322.0129,6221.0
2019-05-16 15:00:00,349.17,349.17,348.83,348.95,10165.0,321.9391,321.9391,321.6256,321.7363,10165.0
2019-05-16 15:05:00,348.98,348.98,348.52,348.68,11247.0,321.7639,321.7639,321.3398,321.4873,11247.0
2019-05-16 15:10:00,348.69,348.76,348.44,348.57,8601.0,321.4966,321.5611,321.2661,321.3859,8601.0
2019-05-16 15:15:00,348.55,348.55,348.24,348.28,5823.0,321.3675,321.3675,321.0817,321.1185,5823.0
2019-05-16 15:20:00,348.36,348.53,348.29,348.53,4023.0,321.1923,321.349,321.1278,321.349,4023.0
2019-05-16 15:25:00,348.52,348.74,348.47,348.72,3826.0,321.3398,321.5427,321.2937,321.5242,3826.0
2019-05-16 15:30:00,348.69,348.69,348.32,348.47,11902.0,321.4966,321.4966,321.1554,321.2937,11902.0
2019-05-16 15:35:00,348.57,348.58,348.13,348.14,16700.0,321.3859,321.3951,320.9802,320.9895,16700.0
2019-05-16 15:40:00,348.19,348.28,347.83,347.92,9970.0,321.0356,321.1185,320.7036,320.7866,9970.0
2019-05-16 15:45:00,347.9,348.19,347.83,348.12,6770.0,320.7682,321.0356,320.7036,320.971,6770.0
2019-05-16 15:50:00,348.21,348.25,347.76,348.16,13023.0,321.054,321.0909,320.6391,321.0079,13023.0
2019-05-16 15:55:00,348.14,348.63,348.11,348.62,68306.0,320.9895,321.4412,320.9618,321.432,68306.0
2019-05-17 09:30:00,345.6,346.29,345.6,346.16,19413.0,318.6475,319.2837,318.6475,319.1639,19413.0
2019-05-17 09:35:00,346.18,346.73,346.15,346.63,46493.0,319.1823,319.6894,319.1547,319.5972,46493.0
2019-05-17 09:40:00,346.62,346.8,346.41,346.43,15624.0,319.588,319.754,319.3944,319.4128,15624.0
2019-05-17 09:45:00,346.5,346.62,346.34,346.48,17467.0,319.4774,319.588,319.3298,319.4589,17467.0
2019-05-17 09:50:00,346.27,346.27,345.46,345.66,5740.0,319.2653,319.2653,318.5185,318.7029,5740.0
2019-05-17 09:55:00,345.6,345.98,345.52,345.89,6726.0,318.6475,318.9979,318.5738,318.9149,6726.0
2019-05-17 10:00:00,345.94,346.34,345.65,345.81,13300.0,318.961,319.3298,318.6936,318.8412,13300.0
2019-05-17 10:05:00,345.63,346.07,345.6,345.91,3800.0,318.6752,319.0809,318.6475,318.9334,3800.0
2019-05-17 10:10:00,345.9,346.03,345.23,345.39,17267.0,318.9241,319.044,318.3064,318.4539,17267.0
2019-05-17 10:15:00,345.36,346.18,345.17,346.13,7553.0,318.4263,319.1823,318.2511,319.1362,7553.0
2019-05-17 10:20:00,346.13,346.84,346.13,346.84,9085.0,319.1362,319.7908,319.1362,319.7908,9085.0
2019-05-17 10:25:00,346.82,347.13,346.61,346.98,19368.0,319.7724,320.0582,319.5788,319.9199,19368.0
2019-05-17 10:30:00,346.85,347.05,346.65,346.97,9238.0,319.8001,319.9845,319.6157,319.9107,9238.0
2019-05-17 10:35:00,346.9,346.91,346.31,346.55,6362.0,319.8462,319.8554,319.3022,319.5235,6362.0
2019-05-17 10:40:00,346.63,347.12,346.59,347.07,27075.0,319.5972,320.049,319.5603,320.0029,27075.0
2019-05-17 10:45:00,347.15,347.65,347.11,347.65,12389.0,320.0767,320.5377,320.0398,320.5377,12389.0
2019-05-17 10:50:00,347.63,348.15,347.63,348.14,10220.0,320.5192,320.9987,320.5192,320.9895,10220.0
2019-05-17 10:55:00,348.09,348.85,348.03,348.5,12944.0,320.9434,321.6441,320.888,321.3214,12944.0
2019-05-17 11:00:00,348.59,348.94,348.58,348.71,18478.0,321.4044,321.7271,321.3951,321.515,18478.0
2019-05-17 11:05:00,348.67,348.97,348.66,348.94,2030.0,321.4781,321.7547,321.4689,321.7271,2030.0
2019-05-17 11:10:00,348.84,349.0,348.8,348.82,3221.0,321.6349,321.7824,321.598,321.6164,3221.0
2019-05-17 11:15:00,348.96,349.04,348.28,348.34,4894.0,321.7455,321.8193,321.1185,321.1739,4894.0
2019-05-17 11:20:00,348.36,348.4,348.11,348.24,6472.0,321.1923,321.2292,320.9618,321.0817,6472.0
2019-05-17 11:25:00,348.28,348.28,347.87,347.9,3060.0,321.1185,321.1185,320.7405,320.7682,3060.0
2019-05-17 11:30:00,347.95,347.95,347.28,347.49,12894.0,320.8143,320.8143,320.1965,320.3901,12894.0
2019-05-17 11:35:00,347.4,347.4,347.12,347.22,7650.0,320.3072,320.3072,320.049,320.1412,7650.0
2019-05-17 11:40:00,347.17,347.17,346.77,346.99,16839.0,320.0951,320.0951,319.7263,319.9291,16839.0
2019-05-17 11:45:00,346.9,347.19,346.9,346.92,5668.0,319.8462,320.1135,319.8462,319.8646,5668.0
2019-05-17 11:50:00,346.8,347.2,346.59,347.12,3300.0,319.754,320.1228,319.5603,320.049,3300.0
2019-05-17 11:55:00,347.33,347.33,346.94,347.06,3125.0,320.2426,320.2426,319.883,319.9937,3125.0
2019-05-17 12:00:00,347.02,347.08,346.74,346.77,2520.0,319.9568,320.0121,319.6986,319.7263,2520.0
2019-05-17 12:05:00,346.48,346.58,346.29,346.42,3125.0,319.4589,319.5511,319.2837,319.4036,3125.0
2019-05-17 12:10:00,346.4,346.64,346.34,346.34,7250.0,319.3852,319.6064,319.3298,319.3298,7250.0
2019-05-17 12:15:00,346.33,346.73,346.33,346.68,3912.0,319.3206,319.6894,319.3206,319.6433,3912.0
2019-05-17 12:20:00,346.75,346.77,346.5,346.55,2200.0,319.7079,319.7263,319.4774,319.5235,2200.0
2019-05-17 12:25:00,346.52,346.7,346.39,346.45,3653.0,319.4958,319.6618,319.3759,319.4313,3653.0
2019-05-17 12:30:00,346.29,346.41,346.29,346.39,678.0,319.2837,319.3944,319.2837,319.3759,678.0
2019-05-17 12:35:00,346.43,346.58,346.26,346.48,6250.0,319.4128,319.5511,319.2561,319.4589,6250.0
2019-05-17 12:40:00,346.44,347.03,346.42,346.98,3100.0,319.422,319.966,319.4036,319.9199,3100.0
2019-05-17 12:45:00,347.01,347.13,346.84,347.01,4008.0,319.9476,320.0582,319.7908,319.9476,4008.0
2019-05-17 12:50:00,347.06,347.07,346.79,347.04,4707.0,319.9937,320.0029,319.7447,319.9752,4707.0
2019-05-17 12:55:00,346.99,346.99,346.81,346.84,1900.0,319.9291,319.9291,319.7632,319.7908,1900.0
2019-05-17 13:00:00,346.88,347.05,346.77,346.95,1600.0,319.8277,319.9845,319.7263,319.8923,1600.0
2019-05-17 13:05:00,347.08,347.22,347.0,347.22,3250.0,320.0121,320.1412,319.9384,320.1412,3250.0
2019-05-17 13:10:00,347.37,347.37,347.27,347.27,3546.0,320.2795,320.2795,320.1873,320.1873,3546.0
2019-05-17 13:15:00,347.43,347.49,347.31,347.32,1750.0,320.3348,320.3901,320.2242,320.2334,1750.0
2019-05-17 13:20:00,347.33,347.51,347.33,347.4,6617.0,320.2426,320.4086,320.2426,320.3072,6617.0
2019-05-17 13:25:00,347.27,347.36,347.05,347.05,900.0,320.1873,320.2703,319.9845,319.9845,900.0
2019-05-17 13:30:00,347.12,347.26,346.88,347.26,3334.0,320.049,320.1781,319.8277,320.1781,3334.0
2019-05-17 13:35:00,347.19,347.29,347.18,347.22,1352.0,320.1135,320.2057,320.1043,320.1412,1352.0
2019-05-17 13:40:00,347.32,347.32,346.92,347.19,2400.0,320.2334,320.2334,319.8646,320.1135,2400.0
2019-05-17 13:45:00,347.17,347.27,347.01,347.27,2600.0,320.0951,320.1873,319.9476,320.1873,2600.0
2019-05-17 13:50:00,347.13,347.19,347.07,347.13,2234.0,320.0582,320.1135,320.0029,320.0582,2234.0
2019-05-17 13:55:00,347.08,347.21,346.99,347.17,3013.0,320.0121,320.132,319.9291,320.0951,3013.0
2019-05-17 14:00:00,347.25,347.4,347.14,347.15,3826.0,320.1689,320.3072,320.0674,320.0767,3826.0
2019-05-17 14:05:00,347.16,347.16,346.89,347.15,4114.0,320.0859,320.0859,319.8369,320.0767,4114.0
2019-05-17 14:10:00,347.03,347.03,346.86,346.97,800.0,319.966,319.966,319.8093,319.9107,800.0
2019-05-17 14:15:00,346.92,347.1,346.89,347.0,2132.0,319.8646,320.0306,319.8369,319.9384,2132.0
2019-05-17 14:20:00,346.96,347.07,346.95,347.07,1100.0,319.9015,320.0029,319.8923,320.0029,1100.0
2019-05-17 14:25:00,347.0,347.0,346.89,346.93,2200.0,319.9384,319.9384,319.8369,319.8738,2200.0
2019-05-17 14:30:00,346.92,346.92,346.73,346.84,1068.0,319.8646,319.8646,319.6894,319.7908,1068.0
2019-05-17 14:35:00,346.84,347.08,346.81,346.89,2480.0,319.7908,320.0121,319.7632,319.8369,2480.0
2019-05-17 14:40:00,346.82,346.84,346.6,346.81,1400.0,319.7724,319.7908,319.5696,319.7632,1400.0
2019-05-17 14:45:00,346.81,347.03,346.74,347.03,2069.0,319.7632,319.966,319.6986,319.966,2069.0
2019-05-17 14:50:00,347.06,347.14,347.05,347.06,884.0,319.9937,320.0674,319.9845,319.9937,884.0
2019-05-17 14:55:00,347.0,347.21,347.0,347.15,4057.0,319.9384,320.132,319.9384,320.0767,4057.0
2019-05-17 15:00:00,347.13,347.13,345.97,345.98,7070.0,320.0582,320.0582,318.9887,318.9979,7070.0
2019-05-17 15:05:00,345.91,345.96,345.38,345.43,17731.0,318.9334,318.9795,318.4447,318.4908,17731.0
2019-05-17 15:10:00,345.34,345.56,345.07,345.47,36897.0,318.4078,318.6107,318.1589,318.5277,36897.0
2019-05-17 15:15:00,345.39,345.45,344.96,345.07,15981.0,318.4539,318.5092,318.0575,318.1589,15981.0
2019-05-17 15:20:00,345.09,345.38,345.01,345.29,6997.0,318.1773,318.4447,318.1036,318.3617,6997.0
2019-05-17 15:25:00,345.28,345.62,345.16,345.58,11013.0,318.3525,318.666,318.2419,318.6291,11013.0
2019-05-17 15:30:00,345.56,345.56,344.97,345.18,27918.0,318.6107,318.6107,318.0667,318.2603,27918.0
2019-05-17 15:35:00,345.11,345.45,344.84,344.84,10960.0,318.1958,318.5092,317.9468,317.9468,10960.0
2019-05-17 15:40:00,344.84,345.28,344.24,344.99,22151.0,317.9468,318.3525,317.3936,318.0851,22151.0
2019-05-17 15:45:00,345.06,345.09,344.64,344.84,11391.0,318.1497,318.1773,317.7624,317.9468,11391.0
2019-05-17 15:50:00,344.84,345.1,344.67,344.86,16659.0,317.9468,318.1865,317.7901,317.9653,16659.0
2019-05-17 15:55:00,344.83,345.17,344.46,344.53,75601.0,317.9376,318.2511,317.5965,317.661,75601.0
2019-05-20 09:30:00,342.31,342.6,342.11,342.29,48647.0,315.6141,315.8815,315.4297,315.5957,48647.0
2019-05-20 09:35:00,342.46,342.57,341.81,342.13,35974.0,315.7524,315.8538,315.1531,315.4482,35974.0
2019-05-20 09:40:00,342.09,342.56,342.05,342.4,10368.0,315.4113,315.8446,315.3744,315.6971,10368.0
2019-05-20 09:45:00,342.66,343.4,342.49,342.49,12558.0,315.9368,316.6191,315.7801,315.7801,12558.0
2019-05-20 09:50:00,342.36,342.4,341.96,342.08,10193.0,315.6602,315.6971,315.2914,315.4021,10193.0
2019-05-20 09:55:00,342.23,343.08,342.23,342.9,13033.0,315.5404,316.3241,315.5404,316.1581,13033.0
2019-05-20 10:00:00,342.84,342.84,342.26,342.3,9589.0,316.1028,316.1028,315.568,315.6049,9589.0
2019-05-20 10:05:00,342.34,342.76,342.25,342.62,11965.0,315.6418,316.029,315.5588,315.8999,11965.0
2019-05-20 10:10:00,342.56,342.83,342.28,342.48,10187.0,315.8446,316.0936,315.5865,315.7709,10187.0
2019-05-20 10:15:00,342.37,342.61,342.16,342.42,13167.0,315.6694,315.8907,315.4758,315.7155,13167.0
2019-05-20 10:20:00,342.39,342.89,342.33,342.83,11780.0,315.6879,316.1489,315.6326,316.0936,11780.0
2019-05-20 10:25:00,342.76,343.2,342.75,343.08,7132.0,316.029,316.4347,316.0198,316.3241,7132.0
2019-05-20 10:30:00,342.91,343.5,342.91,343.5,2732.0,316.1673,316.7113,316.1673,316.7113,2732.0
2019-05-20 10:35:00,343.82,343.86,343.44,343.62,5028.0,317.0064,317.0432,316.656,316.822,5028.0
2019-05-20 10:40:00,343.61,343.72,343.36,343.36,5122.0,316.8127,316.9142,316.5822,316.5822,5122.0
2019-05-20 10:45:00,343.42,343.42,343.03,343.03,2100.0,316.6376,316.6376,316.278,316.278,2100.0
2019-05-20 10:50:00,343.01,343.26,342.95,343.05,6736.0,316.2595,316.49,316.2042,316.2964,6736.0
2019-05-20 10:55:00,343.19,343.75,343.19,343.75,5960.0,316.4255,316.9418,316.4255,316.9418,5960.0
2019-05-20 11:00:00,343.83,343.87,342.99,343.13,3200.0,317.0156,317.0525,316.2411,316.3702,3200.0
2019-05-20 11:05:00,342.97,343.04,342.78,342.78,4100.0,316.2227,316.2872,316.0475,316.0475,4100.0
2019-05-20 11:10:00,342.84,343.43,342.77,343.17,4505.0,316.1028,316.6468,316.0383,316.4071,4505.0
2019-05-20 11:15:00,343.05,343.11,342.83,342.83,7353.0,316.2964,316.3517,316.0936,316.0936,7353.0
2019-05-20 11:20:00,342.61,343.0,342.52,342.97,6178.0,315.8907,316.2503,315.8077,316.2227,6178.0
2019-05-20 11:25:00,342.88,343.25,342.8,343.1,10370.0,316.1397,316.4808,316.0659,316.3425,10370.0
2019-05-20 11:30:00,343.11,343.39,343.1,343.18,8023.0,316.3517,316.6099,316.3425,316.4163,8023.0
2019-05-20 11:35:00,343.17,343.17,342.52,342.54,7032.0,316.4071,316.4071,315.8077,315.8262,7032.0
2019-05-20 11:40:00,342.71,342.81,342.59,342.81,1900.0,315.9829,316.0751,315.8723,316.0751,1900.0
2019-05-20 11:45:00,343.11,343.36,343.1,343.29,1503.0,316.3517,316.5822,316.3425,316.5177,1503.0
2019-05-20 11:50:00,343.18,343.37,343.05,343.07,1499.0,316.4163,316.5915,316.2964,316.3149,1499.0
2019-05-20 11:55:00,343.04,343.07,342.83,342.89,1700.0,316.2872,316.3149,316.0936,316.1489,1700.0
2019-05-20 12:00:00,343.02,343.46,342.89,343.46,19242.0,316.2688,316.6744,316.1489,316.6744,19242.0
2019-05-20 12:05:00,343.42,343.72,343.42,343.59,20263.0,316.6376,316.9142,316.6376,316.7943,20263.0
2019-05-20 12:10:00,343.74,343.85,343.69,343.83,2881.0,316.9326,317.034,316.8865,317.0156,2881.0
2019-05-20 12:15:00,343.89,344.01,343.83,343.86,11054.0,317.0709,317.1815,317.0156,317.0432,11054.0
2019-05-20 12:20:00,343.8,343.92,343.79,343.82,9672.0,316.9879,317.0986,316.9787,317.0064,9672.0
2019-05-20 12:25:00,343.85,343.88,343.46,343.46,2404.0,317.034,317.0617,316.6744,316.6744,2404.0
2019-05-20 12:30:00,343.47,343.47,342.99,343.15,14850.0,316.6837,316.6837,316.2411,316.3886,14850.0
2019-05-20 12:35:00,343.19,343.59,343.19,343.59,4170.0,316.4255,316.7943,316.4255,316.7943,4170.0
2019-05-20 12:40:00,343.42,343.59,343.34,343.41,4507.0,316.6376,316.7943,316.5638,316.6283,4507.0
2019-05-20 12:45:00,343.46,343.53,343.28,343.47,50447.0,316.6744,316.739,316.5085,316.6837,50447.0
2019-05-20 12:50:00,343.49,343.73,343.35,343.35,66107.0,316.7021,316.9234,316.573,316.573,66107.0
2019-05-20 12:55:00,343.26,343.36,343.03,343.03,5542.0,316.49,316.5822,316.278,316.278,5542.0
2019-05-20 13:00:00,342.94,343.19,342.93,343.0,2248.0,316.195,316.4255,316.1858,316.2503,2248.0
2019-05-20 13:05:00,343.06,343.19,343.0,343.09,1884.0,316.3056,316.4255,316.2503,316.3333,1884.0
2019-05-20 13:10:00,343.18,343.32,343.12,343.32,2501.0,316.4163,316.5454,316.361,316.5454,2501.0
2019-05-20 13:15:00,343.34,343.46,343.34,343.46,600.0,316.5638,316.6744,316.5638,316.6744,600.0
2019-05-20 13:20:00,343.36,343.36,343.13,343.13,1000.0,316.5822,316.5822,316.3702,316.3702,1000.0
2019-05-20 13:25:00,343.05,343.27,343.05,343.22,900.0,316.2964,316.4993,316.2964,316.4532,900.0
2019-05-20 13:30:00,343.16,343.43,343.16,343.33,6059.0,316.3978,316.6468,316.3978,316.5546,6059.0
2019-05-20 13:35:00,343.36,343.53,343.36,343.51,2350.0,316.5822,316.739,316.5822,316.7205,2350.0
2019-05-20 13:40:00,343.5,343.51,343.4,343.45,3578.0,316.7113,316.7205,316.6191,316.6652,3578.0
2019-05-20 13:45:00,343.48,343.67,343.29,343.54,8216.0,316.6929,316.8681,316.5177,316.7482,8216.0
2019-05-20 13:50:00,343.46,343.47,343.3,343.3,1775.0,316.6744,316.6837,316.5269,316.5269,1775.0
2019-05-20 13:55:00,343.27,343.38,343.15,343.34,1000.0,316.4993,316.6007,316.3886,316.5638,1000.0
2019-05-20 14:00:00,343.33,343.37,343.26,343.26,1550.0,316.5546,316.5915,316.49,316.49,1550.0
2019-05-20 14:05:00,343.11,343.18,343.0,343.0,1400.0,316.3517,316.4163,316.2503,316.2503,1400.0
2019-05-20 14:10:00,343.24,343.24,343.16,343.16,500.0,316.4716,316.4716,316.3978,316.3978,500.0
2019-05-20 14:15:00,343.03,343.03,342.99,343.02,700.0,316.278,316.278,316.2411,316.2688,700.0
2019-05-20 14:20:00,343.04,343.04,342.83,342.86,3663.0,316.2872,316.2872,316.0936,316.1212,3663.0
2019-05-20 14:25:00,342.82,342.98,342.82,342.86,4225.0,316.0844,316.2319,316.0844,316.1212,4225.0
2019-05-20 14:30:00,342.92,342.95,342.82,342.88,1796.0,316.1766,316.2042,316.0844,316.1397,1796.0
2019-05-20 14:35:00,342.78,342.78,342.15,342.16,18801.0,316.0475,316.0475,315.4666,315.4758,18801.0
2019-05-20 14:40:00,342.21,342.51,342.21,342.35,10400.0,315.5219,315.7985,315.5219,315.651,10400.0
2019-05-20 14:45:00,342.33,342.33,341.88,341.92,10849.0,315.6326,315.6326,315.2177,315.2545,10849.0
2019-05-20 14:50:00,341.98,342.12,341.68,341.9,29988.0,315.3099,315.4389,315.0333,315.2361,29988.0
2019-05-20 14:55:00,341.8,342.03,341.8,341.93,7499.0,315.1439,315.356,315.1439,315.2638,7499.0
2019-05-20 15:00:00,341.94,342.07,341.78,341.84,25532.0,315.273,315.3928,315.1255,315.1808,25532.0
2019-05-20 15:05:00,341.69,341.89,341.63,341.73,2600.0,315.0425,315.2269,314.9872,315.0794,2600.0
2019-05-20 15:10:00,341.61,341.64,341.12,341.33,47177.0,314.9687,314.9964,314.5169,314.7106,47177.0
2019-05-20 15:15:00,341.36,341.61,341.22,341.6,6011.0,314.7382,314.9687,314.6091,314.9595,6011.0
2019-05-20 15:20:00,341.52,341.72,341.33,341.39,9793.0,314.8857,315.0701,314.7106,314.7659,9793.0
2019-05-20 15:25:00,341.28,341.69,341.22,341.67,11148.0,314.6645,315.0425,314.6091,315.024,11148.0
2019-05-20 15:30:00,341.54,341.8,341.49,341.64,12314.0,314.9042,315.1439,314.8581,314.9964,12314.0
2019-05-20 15:35:00,341.71,342.36,341.56,342.19,18469.0,315.0609,315.6602,314.9226,315.5035,18469.0
2019-05-20 15:40:00,342.26,342.3,342.02,342.06,4620.0,315.568,315.6049,315.3467,315.3836,4620.0
2019-05-20 15:45:00,342.09,342.23,341.98,342.02,10995.0,315.4113,315.5404,315.3099,315.3467,10995.0
2019-05-20 15:50:00,341.97,342.25,341.89,342.24,13463.0,315.3006,315.5588,315.2269,315.5496,13463.0
2019-05-20 15:55:00,342.2,342.4,341.98,342.02,54429.0,315.5127,315.6971,315.3099,315.3467,54429.0
2019-05-21 09:30:00,344.09,344.71,343.95,344.64,33668.0,317.2553,317.827,317.1262,317.7624,33668.0
2019-05-21 09:35:00,344.77,344.99,344.59,344.9,30887.0,317.8823,318.0851,317.7163,318.0021,30887.0
2019-05-21 09:40:00,344.89,345.17,344.57,344.57,15551.0,317.9929,318.2511,317.6979,317.6979,15551.0
2019-05-21 09:45:00,344.41,345.11,344.4,344.99,14754.0,317.5504,318.1958,317.5411,318.0851,14754.0
2019-05-21 09:50:00,344.91,345.0,344.53,344.97,2900.0,318.0114,318.0943,317.661,318.0667,2900.0
2019-05-21 09:55:00,344.93,345.1,344.86,345.04,3336.0,318.0298,318.1865,317.9653,318.1312,3336.0
2019-05-21 10:00:00,345.03,345.62,345.03,345.37,37768.0,318.122,318.666,318.122,318.4355,37768.0
2019-05-21 10:05:00,345.29,345.72,345.29,345.47,28440.0,318.3617,318.7582,318.3617,318.5277,28440.0
2019-05-21 10:10:00,345.51,345.66,345.2,345.5,11804.0,318.5646,318.7029,318.2787,318.5553,11804.0
2019-05-21 10:15:00,345.55,345.84,345.49,345.84,9866.0,318.6014,318.8688,318.5461,318.8688,9866.0
2019-05-21 10:20:00,345.87,346.02,345.74,345.74,2296.0,318.8965,319.0348,318.7766,318.7766,2296.0
2019-05-21 10:25:00,345.78,345.95,345.59,345.85,4575.0,318.8135,318.9703,318.6383,318.878,4575.0
2019-05-21 10:30:00,345.93,346.24,345.74,346.2,4163.0,318.9518,319.2376,318.7766,319.2008,4163.0
2019-05-21 10:35:00,346.18,346.18,345.77,346.16,9210.0,319.1823,319.1823,318.8043,319.1639,9210.0
2019-05-21 10:40:00,346.17,346.33,346.04,346.31,12769.0,319.1731,319.3206,319.0532,319.3022,12769.0
2019-05-21 10:45:00,346.46,346.5,346.26,346.36,5792.0,319.4405,319.4774,319.2561,319.3483,5792.0
2019-05-21 10:50:00,346.37,346.85,346.37,346.64,11221.0,319.3575,319.8001,319.3575,319.6064,11221.0
2019-05-21 10:55:00,346.64,347.03,346.64,346.64,4723.0,319.6064,319.966,319.6064,319.6064,4723.0
2019-05-21 11:00:00,346.68,346.84,346.24,346.24,7958.0,319.6433,319.7908,319.2376,319.2376,7958.0
2019-05-21 11:05:00,346.1,346.61,346.1,346.61,8558.0,319.1086,319.5788,319.1086,319.5788,8558.0
2019-05-21 11:10:00,346.62,346.72,346.34,346.68,6816.0,319.588,319.6802,319.3298,319.6433,6816.0
2019-05-21 11:15:00,346.64,346.77,346.42,346.62,4097.0,319.6064,319.7263,319.4036,319.588,4097.0
2019-05-21 11:20:00,346.61,346.74,346.36,346.67,4288.0,319.5788,319.6986,319.3483,319.6341,4288.0
2019-05-21 11:25:00,346.78,346.8,346.6,346.6,2977.0,319.7355,319.754,319.5696,319.5696,2977.0
2019-05-21 11:30:00,346.6,346.6,346.29,346.29,3000.0,319.5696,319.5696,319.2837,319.2837,3000.0
2019-05-21 11:35:00,346.26,346.46,346.23,346.39,3748.0,319.2561,319.4405,319.2284,319.3759,3748.0
2019-05-21 11:40:00,346.36,346.36,346.12,346.23,2728.0,319.3483,319.3483,319.127,319.2284,2728.0
2019-05-21 11:45:00,346.28,346.31,345.95,346.04,3411.0,319.2745,319.3022,318.9703,319.0532,3411.0
2019-05-21 11:50:00,345.97,345.99,345.35,345.61,54567.0,318.9887,319.0071,318.417,318.6568,54567.0
2019-05-21 11:55:00,345.5,345.94,345.49,345.74,13652.0,318.5553,318.961,318.5461,318.7766,13652.0
2019-05-21 12:00:00,345.79,346.21,345.73,345.91,20956.0,318.8227,319.21,318.7674,318.9334,20956.0
2019-05-21 12:05:00,345.92,346.1,345.91,346.04,15861.0,318.9426,319.1086,318.9334,319.0532,15861.0
2019-05-21 12:10:00,346.01,346.17,345.96,346.17,6410.0,319.0256,319.1731,318.9795,319.1731,6410.0
2019-05-21 12:15:00,346.18,346.18,345.91,345.97,4031.0,319.1823,319.1823,318.9334,318.9887,4031.0
2019-05-21 12:20:00,345.96,346.07,345.96,346.07,6219.0,318.9795,319.0809,318.9795,319.0809,6219.0
2019-05-21 12:25:00,345.91,346.1,345.91,346.01,5750.0,318.9334,319.1086,318.9334,319.0256,5750.0
2019-05-21 12:30:00,346.05,346.07,345.95,346.03,2745.0,319.0625,319.0809,318.9703,319.044,2745.0
2019-05-21 12:35:00,345.92,345.92,345.64,345.68,57441.0,318.9426,318.9426,318.6844,318.7213,57441.0
2019-05-21 12:40:00,345.7,346.03,345.67,346.03,23166.0,318.7397,319.044,318.7121,319.044,23166.0
2019-05-21 12:45:00,346.02,346.08,345.81,346.07,9385.0,319.0348,319.0901,318.8412,319.0809,9385.0
2019-05-21 12:50:00,346.08,346.19,345.99,346.07,6800.0,319.0901,319.1915,319.0071,319.0809,6800.0
2019-05-21 12:55:00,346.03,346.24,346.03,346.24,2955.0,319.044,319.2376,319.044,319.2376,2955.0
2019-05-21 13:00:00,346.23,346.27,346.14,346.2,3600.0,319.2284,319.2653,319.1454,319.2008,3600.0
2019-05-21 13:05:00,346.19,346.21,346.01,346.01,4051.0,319.1915,319.21,319.0256,319.0256,4051.0
2019-05-21 13:10:00,345.99,346.16,345.99,346.15,4200.0,319.0071,319.1639,319.0071,319.1547,4200.0
2019-05-21 13:15:00,346.03,346.12,345.99,346.08,4560.0,319.044,319.127,319.0071,319.0901,4560.0
2019-05-21 13:20:00,346.1,346.24,346.1,346.22,2486.0,319.1086,319.2376,319.1086,319.2192,2486.0
2019-05-21 13:25:00,346.19,346.21,345.99,346.01,5330.0,319.1915,319.21,319.0071,319.0256,5330.0
2019-05-21 13:30:00,346.02,346.19,346.0,346.19,2000.0,319.0348,319.1915,319.0164,319.1915,2000.0
2019-05-21 13:35:00,346.14,346.28,346.1,346.24,2769.0,319.1454,319.2745,319.1086,319.2376,2769.0
2019-05-21 13:40:00,346.21,346.21,346.07,346.2,2939.0,319.21,319.21,319.0809,319.2008,2939.0
2019-05-21 13:45:00,346.21,346.35,346.21,346.25,2187.0,319.21,319.3391,319.21,319.2469,2187.0
2019-05-21 13:50:00,346.22,346.35,346.2,346.28,3527.0,319.2192,319.3391,319.2008,319.2745,3527.0
2019-05-21 13:55:00,346.31,346.37,346.22,346.37,8010.0,319.3022,319.3575,319.2192,319.3575,8010.0
2019-05-21 14:00:00,346.37,346.46,346.34,346.46,7432.0,319.3575,319.4405,319.3298,319.4405,7432.0
2019-05-21 14:05:00,346.49,346.5,346.34,346.38,2491.0,319.4681,319.4774,319.3298,319.3667,2491.0
2019-05-21 14:10:00,346.38,346.41,346.29,346.34,2724.0,319.3667,319.3944,319.2837,319.3298,2724.0
2019-05-21 14:15:00,346.43,346.53,346.41,346.48,3897.0,319.4128,319.505,319.3944,319.4589,3897.0
2019-05-21 14:20:00,346.43,346.56,346.36,346.56,1200.0,319.4128,319.5327,319.3483,319.5327,1200.0
2019-05-21 14:25:00,346.54,346.68,346.53,346.6,2650.0,319.5142,319.6433,319.505,319.5696,2650.0
2019-05-21 14:30:00,346.63,346.63,346.47,346.51,8506.0,319.5972,319.5972,319.4497,319.4866,8506.0
2019-05-21 14:35:00,346.49,346.56,346.41,346.49,6548.0,319.4681,319.5327,319.3944,319.4681,6548.0
2019-05-21 14:40:00,346.49,346.63,346.48,346.59,4350.0,319.4681,319.5972,319.4589,319.5603,4350.0
2019-05-21 14:45:00,346.61,346.67,346.59,346.59,2775.0,319.5788,319.6341,319.5603,319.5603,2775.0
2019-05-21 14:50:00,346.46,346.49,346.19,346.19,4536.0,319.4405,319.4681,319.1915,319.1915,4536.0
2019-05-21 14:55:00,346.23,346.25,346.13,346.23,2673.0,319.2284,319.2469,319.1362,319.2284,2673.0
2019-05-21 15:00:00,346.15,346.24,346.05,346.11,4740.0,319.1547,319.2376,319.0625,319.1178,4740.0
2019-05-21 15:05:00,346.15,346.29,346.15,346.19,5366.0,319.1547,319.2837,319.1547,319.1915,5366.0
2019-05-21 15:10:00,346.25,346.28,346.2,346.23,4133.0,319.2469,319.2745,319.2008,319.2284,4133.0
2019-05-21 15:15:00,346.17,346.19,346.04,346.17,3950.0,319.1731,319.1915,319.0532,319.1731,3950.0
2019-05-21 15:20:00,346.19,346.24,345.9,345.97,50114.0,319.1915,319.2376,318.9241,318.9887,50114.0
2019-05-21 15:25:00,345.98,346.35,345.94,346.3,24820.0,318.9979,319.3391,318.961,319.293,24820.0
2019-05-21 15:30:00,346.3,346.55,346.3,346.32,4453.0,319.293,319.5235,319.293,319.3114,4453.0
2019-05-21 15:35:00,346.34,346.45,346.3,346.45,5884.0,319.3298,319.4313,319.293,319.4313,5884.0
2019-05-21 15:40:00,346.46,346.46,346.16,346.24,10205.0,319.4405,319.4405,319.1639,319.2376,10205.0
2019-05-21 15:45:00,346.25,346.41,346.16,346.3,7342.0,319.2469,319.3944,319.1639,319.293,7342.0
2019-05-21 15:50:00,346.32,346.39,346.15,346.19,7625.0,319.3114,319.3759,319.1547,319.1915,7625.0
2019-05-21 15:55:00,346.19,346.52,346.13,346.51,63762.0,319.1915,319.4958,319.1362,319.4866,63762.0
2019-05-22 09:30:00,345.06,345.56,345.06,345.52,11233.0,318.1497,318.6107,318.1497,318.5738,11233.0
2019-05-22 09:35:00,345.57,345.64,345.26,345.26,64356.0,318.6199,318.6844,318.3341,318.3341,64356.0
2019-05-22 09:40:00,345.47,345.47,344.98,345.24,7251.0,318.5277,318.5277,318.0759,318.3156,7251.0
2019-05-22 09:45:00,345.27,345.38,344.98,345.12,3900.0,318.3433,318.4447,318.0759,318.205,3900.0
2019-05-22 09:50:00,344.99,345.55,344.91,345.55,9609.0,318.0851,318.6014,318.0114,318.6014,9609.0
2019-05-22 09:55:00,345.53,345.64,345.48,345.61,7905.0,318.583,318.6844,318.5369,318.6568,7905.0
2019-05-22 10:00:00,345.63,345.67,345.08,345.17,4512.0,318.6752,318.7121,318.1681,318.2511,4512.0
2019-05-22 10:05:00,345.13,345.13,344.7,344.7,2121.0,318.2142,318.2142,317.8177,317.8177,2121.0
2019-05-22 10:10:00,344.7,344.71,344.42,344.48,5048.0,317.8177,317.827,317.5596,317.6149,5048.0
2019-05-22 10:15:00,344.68,345.37,344.68,345.09,23775.0,317.7993,318.4355,317.7993,318.1773,23775.0
2019-05-22 10:20:00,345.08,345.3,344.85,345.28,11269.0,318.1681,318.3709,317.956,318.3525,11269.0
2019-05-22 10:25:00,345.32,345.42,345.1,345.1,46961.0,318.3894,318.4816,318.1865,318.1865,46961.0
2019-05-22 10:30:00,345.02,345.17,344.61,344.66,15976.0,318.1128,318.2511,317.7348,317.7809,15976.0
2019-05-22 10:35:00,344.68,344.73,344.04,344.23,28841.0,317.7993,317.8454,317.2092,317.3844,28841.0
2019-05-22 10:40:00,344.27,344.29,343.93,344.0,5400.0,317.4213,317.4397,317.1078,317.1723,5400.0
2019-05-22 10:45:00,344.01,344.5,344.0,344.41,4341.0,317.1815,317.6333,317.1723,317.5504,4341.0
2019-05-22 10:50:00,344.45,344.61,344.42,344.55,6081.0,317.5872,317.7348,317.5596,317.6794,6081.0
2019-05-22 10:55:00,344.54,344.54,344.11,344.24,2443.0,317.6702,317.6702,317.2737,317.3936,2443.0
2019-05-22 11:00:00,344.21,344.21,343.7,343.84,2300.0,317.3659,317.3659,316.8957,317.0248,2300.0
2019-05-22 11:05:00,343.87,343.88,343.69,343.73,7534.0,317.0525,317.0617,316.8865,316.9234,7534.0
2019-05-22 11:10:00,343.63,344.08,343.61,344.08,9259.0,316.8312,317.2461,316.8127,317.2461,9259.0
2019-05-22 11:15:00,344.2,344.53,344.2,344.4,8629.0,317.3567,317.661,317.3567,317.5411,8629.0
2019-05-22 11:20:00,344.46,344.46,344.19,344.19,3346.0,317.5965,317.5965,317.3475,317.3475,3346.0
2019-05-22 11:25:00,344.26,344.77,344.17,344.77,6413.0,317.412,317.8823,317.3291,317.8823,6413.0
2019-05-22 11:30:00,344.78,344.98,344.3,344.3,3924.0,317.8915,318.0759,317.4489,317.4489,3924.0
2019-05-22 11:35:00,344.24,344.24,343.96,344.03,2150.0,317.3936,317.3936,317.1354,317.2,2150.0
2019-05-22 11:40:00,344.02,344.12,343.94,344.09,3108.0,317.1908,317.283,317.117,317.2553,3108.0
2019-05-22 11:45:00,344.11,344.28,344.01,344.15,5585.0,317.2737,317.4305,317.1815,317.3106,5585.0
2019-05-22 11:50:00,344.16,344.39,343.91,343.98,7050.0,317.3198,317.5319,317.0893,317.1539,7050.0
2019-05-22 11:55:00,343.94,344.38,343.94,344.37,3686.0,317.117,317.5227,317.117,317.5135,3686.0
2019-05-22 12:00:00,344.36,344.48,344.2,344.25,14936.0,317.5043,317.6149,317.3567,317.4028,14936.0
2019-05-22 12:05:00,344.17,344.17,343.9,344.06,4800.0,317.3291,317.3291,317.0801,317.2276,4800.0
2019-05-22 12:10:00,343.93,344.1,343.56,343.74,2745.0,317.1078,317.2645,316.7666,316.9326,2745.0
2019-05-22 12:15:00,343.71,344.02,343.69,343.97,8100.0,316.9049,317.1908,316.8865,317.1447,8100.0
2019-05-22 12:20:00,344.0,344.11,343.95,343.97,4226.0,317.1723,317.2737,317.1262,317.1447,4226.0
2019-05-22 12:25:00,343.95,343.95,343.77,343.81,1500.0,317.1262,317.1262,316.9603,316.9971,1500.0
2019-05-22 12:30:00,343.89,343.91,343.55,343.64,4200.0,317.0709,317.0893,316.7574,316.8404,4200.0
2019-05-22 12:35:00,343.72,343.97,343.72,343.97,2600.0,316.9142,317.1447,316.9142,317.1447,2600.0
2019-05-22 12:40:00,343.77,343.81,343.68,343.69,2000.0,316.9603,316.9971,316.8773,316.8865,2000.0
2019-05-22 12:45:00,343.66,343.69,343.46,343.49,3844.0,316.8588,316.8865,316.6744,316.7021,3844.0
2019-05-22 12:50:00,343.58,343.58,343.44,343.5,4304.0,316.7851,316.7851,316.656,316.7113,4304.0
2019-05-22 12:55:00,343.57,343.6,343.31,343.31,1500.0,316.7759,316.8035,316.5361,316.5361,1500.0
2019-05-22 13:00:00,343.22,343.41,343.22,343.28,6315.0,316.4532,316.6283,316.4532,316.5085,6315.0
2019-05-22 13:05:00,343.22,343.22,342.93,342.93,6629.0,316.4532,316.4532,316.1858,316.1858,6629.0
2019-05-22 13:10:00,342.9,343.13,342.88,343.13,3000.0,316.1581,316.3702,316.1397,316.3702,3000.0
2019-05-22 13:15:00,343.14,343.34,343.14,343.34,6857.0,316.3794,316.5638,316.3794,316.5638,6857.0
2019-05-22 13:20:00,343.34,343.41,343.21,343.32,3800.0,316.5638,316.6283,316.4439,316.5454,3800.0
2019-05-22 13:25:00,343.36,343.41,343.24,343.4,3834.0,316.5822,316.6283,316.4716,316.6191,3834.0
2019-05-22 13:30:00,343.37,343.37,343.22,343.26,950.0,316.5915,316.5915,316.4532,316.49,950.0
2019-05-22 13:35:00,343.31,343.34,343.25,343.33,2600.0,316.5361,316.5638,316.4808,316.5546,2600.0
2019-05-22 13:40:00,343.44,343.74,343.38,343.67,2308.0,316.656,316.9326,316.6007,316.8681,2308.0
2019-05-22 13:45:00,343.7,343.85,343.59,343.74,3850.0,316.8957,317.034,316.7943,316.9326,3850.0
2019-05-22 13:50:00,343.83,344.05,343.75,344.05,2800.0,317.0156,317.2184,316.9418,317.2184,2800.0
2019-05-22 13:55:00,344.06,344.06,343.93,343.93,2950.0,317.2276,317.2276,317.1078,317.1078,2950.0
2019-05-22 14:00:00,343.91,343.96,343.68,343.68,3791.0,317.0893,317.1354,316.8773,316.8773,3791.0
2019-05-22 14:05:00,343.75,343.94,343.75,343.89,8610.0,316.9418,317.117,316.9418,317.0709,8610.0
2019-05-22 14:10:00,343.88,343.97,343.75,343.89,4017.0,317.0617,317.1447,316.9418,317.0709,4017.0
2019-05-22 14:15:00,343.89,343.89,343.7,343.86,2827.0,317.0709,317.0709,316.8957,317.0432,2827.0
2019-05-22 14:20:00,343.9,344.04,343.9,344.04,1700.0,317.0801,317.2092,317.0801,317.2092,1700.0
2019-05-22 14:25:00,344.03,344.03,343.97,344.03,3900.0,317.2,317.2,317.1447,317.2,3900.0
2019-05-22 14:30:00,344.01,344.44,344.0,344.31,11330.0,317.1815,317.578,317.1723,317.4581,11330.0
2019-05-22 14:35:00,344.34,344.39,344.27,344.34,4594.0,317.4858,317.5319,317.4213,317.4858,4594.0
2019-05-22 14:40:00,344.3,344.53,344.3,344.45,2000.0,317.4489,317.661,317.4489,317.5872,2000.0
2019-05-22 14:45:00,344.44,344.54,344.37,344.38,3050.0,317.578,317.6702,317.5135,317.5227,3050.0
2019-05-22 14:50:00,344.38,344.4,344.08,344.15,6530.0,317.5227,317.5411,317.2461,317.3106,6530.0
2019-05-22 14:55:00,344.18,344.32,344.14,344.32,4522.0,317.3383,317.4674,317.3014,317.4674,4522.0
2019-05-22 15:00:00,344.32,344.42,344.26,344.4,2173.0,317.4674,317.5596,317.412,317.5411,2173.0
2019-05-22 15:05:00,344.33,344.42,344.2,344.22,2446.0,317.4766,317.5596,317.3567,317.3752,2446.0
2019-05-22 15:10:00,344.24,344.35,344.22,344.22,4301.0,317.3936,317.495,317.3752,317.3752,4301.0
2019-05-22 15:15:00,344.25,344.25,344.0,344.17,2600.0,317.4028,317.4028,317.1723,317.3291,2600.0
2019-05-22 15:20:00,344.19,344.29,344.17,344.29,3846.0,317.3475,317.4397,317.3291,317.4397,3846.0
2019-05-22 15:25:00,344.4,344.5,344.29,344.3,6340.0,317.5411,317.6333,317.4397,317.4489,6340.0
2019-05-22 15:30:00,344.27,344.27,344.05,344.18,5550.0,317.4213,317.4213,317.2184,317.3383,5550.0
2019-05-22 15:35:00,344.15,344.2,344.04,344.12,4388.0,317.3106,317.3567,317.2092,317.283,4388.0
2019-05-22 15:40:00,344.11,344.17,343.97,344.17,4784.0,317.2737,317.3291,317.1447,317.3291,4784.0
2019-05-22 15:45:00,344.14,344.17,344.03,344.03,4110.0,317.3014,317.3291,317.2,317.2,4110.0
2019-05-22 15:50:00,344.1,344.2,344.03,344.03,8824.0,317.2645,317.3567,317.2,317.2,8824.0
2019-05-22 15:55:00,344.01,344.02,343.67,343.73,61190.0,317.1815,317.1908,316.8681,316.9234,61190.0
2019-05-23 09:30:00,340.69,340.69,339.15,339.19,25167.0,314.1205,314.1205,312.7006,312.7374,25167.0
2019-05-23 09:35:00,339.21,339.25,338.34,338.54,25419.0,312.7559,312.7928,311.9537,312.1381,25419.0
2019-05-23 09:40:00,338.36,338.36,338.01,338.21,6799.0,311.9722,311.9722,311.6495,311.8339,6799.0
2019-05-23 09:45:00,338.07,338.65,337.9,338.34,9403.0,311.7048,312.2396,311.548,311.9537,9403.0
2019-05-23 09:50:00,338.23,338.23,337.84,338.05,12103.0,311.8523,311.8523,311.4927,311.6864,12103.0
2019-05-23 09:55:00,338.03,338.22,337.78,338.1,4589.0,311.6679,311.8431,311.4374,311.7325,4589.0
2019-05-23 10:00:00,338.01,338.68,337.91,338.32,7718.0,311.6495,312.2672,311.5573,311.9353,7718.0
2019-05-23 10:05:00,338.39,338.42,337.78,337.78,3311.0,311.9998,312.0275,311.4374,311.4374,3311.0
2019-05-23 10:10:00,337.8,338.32,337.75,338.06,12445.0,311.4558,311.9353,311.4097,311.6956,12445.0
2019-05-23 10:15:00,338.2,338.34,337.97,338.11,7290.0,311.8247,311.9537,311.6126,311.7417,7290.0
2019-05-23 10:20:00,338.11,338.37,337.85,338.25,33314.0,311.7417,311.9814,311.5019,311.8708,33314.0
2019-05-23 10:25:00,338.25,339.03,338.15,338.93,25330.0,311.8708,312.5899,311.7786,312.4977,25330.0
2019-05-23 10:30:00,338.91,339.4,338.64,339.4,32068.0,312.4793,312.9311,312.2303,312.9311,32068.0
2019-05-23 10:35:00,339.39,339.4,339.01,339.36,11072.0,312.9218,312.9311,312.5715,312.8942,11072.0
2019-05-23 10:40:00,339.43,339.67,339.2,339.45,5170.0,312.9587,313.18,312.7467,312.9772,5170.0
2019-05-23 10:45:00,339.37,339.63,339.21,339.61,6172.0,312.9034,313.1431,312.7559,313.1247,6172.0
2019-05-23 10:50:00,339.65,340.05,339.37,340.05,5868.0,313.1616,313.5304,312.9034,313.5304,5868.0
2019-05-23 10:55:00,340.09,340.09,339.76,339.76,1620.0,313.5673,313.5673,313.263,313.263,1620.0
2019-05-23 11:00:00,339.9,339.9,339.12,339.12,4018.0,313.3921,313.3921,312.6729,312.6729,4018.0
2019-05-23 11:05:00,339.21,339.54,339.16,339.35,4586.0,312.7559,313.0601,312.7098,312.885,4586.0
2019-05-23 11:10:00,339.31,339.39,338.86,339.0,2081.0,312.8481,312.9218,312.4332,312.5623,2081.0
2019-05-23 11:15:00,338.94,339.23,338.87,339.21,2672.0,312.5069,312.7743,312.4424,312.7559,2672.0
2019-05-23 11:20:00,339.28,339.35,339.02,339.27,2733.0,312.8204,312.885,312.5807,312.8112,2733.0
2019-05-23 11:25:00,339.47,339.71,339.42,339.42,4295.0,312.9956,313.2169,312.9495,312.9495,4295.0
2019-05-23 11:30:00,339.33,339.49,339.11,339.11,4550.0,312.8665,313.014,312.6637,312.6637,4550.0
2019-05-23 11:35:00,339.06,339.06,338.74,338.99,1903.0,312.6176,312.6176,312.3225,312.553,1903.0
2019-05-23 11:40:00,338.95,338.95,338.53,338.64,4633.0,312.5162,312.5162,312.1289,312.2303,4633.0
2019-05-23 11:45:00,338.59,338.74,338.36,338.36,1820.0,312.1842,312.3225,311.9722,311.9722,1820.0
2019-05-23 11:50:00,338.39,338.58,338.02,338.02,5193.0,311.9998,312.175,311.6587,311.6587,5193.0
2019-05-23 11:55:00,338.03,338.09,337.67,337.86,8090.0,311.6679,311.7232,311.336,311.5112,8090.0
2019-05-23 12:00:00,337.88,338.17,337.88,338.0,2574.0,311.5296,311.797,311.5296,311.6403,2574.0
2019-05-23 12:05:00,338.02,338.56,338.02,338.13,2586.0,311.6587,312.1566,311.6587,311.7601,2586.0
2019-05-23 12:10:00,338.09,338.36,338.09,338.3,2300.0,311.7232,311.9722,311.7232,311.9169,2300.0
2019-05-23 12:15:00,338.44,338.44,337.93,338.21,5703.0,312.0459,312.0459,311.5757,311.8339,5703.0
2019-05-23 12:20:00,338.19,338.23,338.01,338.14,3758.0,311.8154,311.8523,311.6495,311.7693,3758.0
2019-05-23 12:25:00,338.3,338.52,338.2,338.48,4155.0,311.9169,312.1197,311.8247,312.0828,4155.0
2019-05-23 12:30:00,338.49,338.56,338.19,338.19,5100.0,312.092,312.1566,311.8154,311.8154,5100.0
2019-05-23 12:35:00,338.21,338.23,338.03,338.16,3126.0,311.8339,311.8523,311.6679,311.7878,3126.0
2019-05-23 12:40:00,338.26,338.28,337.93,338.02,2000.0,311.88,311.8984,311.5757,311.6587,2000.0
2019-05-23 12:45:00,338.11,338.12,337.86,337.98,3841.0,311.7417,311.7509,311.5112,311.6218,3841.0
2019-05-23 12:50:00,337.98,337.98,337.33,337.4,5167.0,311.6218,311.6218,311.0225,311.087,5167.0
2019-05-23 12:55:00,337.47,337.52,337.32,337.39,3920.0,311.1516,311.1977,311.0133,311.0778,3920.0
2019-05-23 13:00:00,337.33,337.64,337.27,337.57,1800.0,311.0225,311.3083,310.9672,311.2438,1800.0
2019-05-23 13:05:00,337.69,337.81,337.67,337.71,6112.0,311.3544,311.4651,311.336,311.3729,6112.0
2019-05-23 13:10:00,337.7,337.71,337.24,337.27,15900.0,311.3636,311.3729,310.9395,310.9672,15900.0
2019-05-23 13:15:00,337.29,337.44,337.16,337.34,6877.0,310.9856,311.1239,310.8658,311.0317,6877.0
2019-05-23 13:20:00,337.32,337.56,337.24,337.55,5569.0,311.0133,311.2346,310.9395,311.2253,5569.0
2019-05-23 13:25:00,337.46,337.94,337.46,337.78,5168.0,311.1424,311.5849,311.1424,311.4374,5168.0
2019-05-23 13:30:00,337.67,337.85,337.66,337.82,1000.0,311.336,311.5019,311.3268,311.4743,1000.0
2019-05-23 13:35:00,337.88,337.88,337.67,337.86,1740.0,311.5296,311.5296,311.336,311.5112,1740.0
2019-05-23 13:40:00,337.94,337.96,337.74,337.94,3263.0,311.5849,311.6034,311.4005,311.5849,3263.0
2019-05-23 13:45:00,337.78,337.78,337.48,337.5,4993.0,311.4374,311.4374,311.1608,311.1792,4993.0
2019-05-23 13:50:00,337.48,337.6,337.35,337.42,2700.0,311.1608,311.2714,311.0409,311.1055,2700.0
2019-05-23 13:55:00,337.42,337.58,337.26,337.57,4000.0,311.1055,311.253,310.958,311.2438,4000.0
2019-05-23 14:00:00,337.54,337.84,337.42,337.42,5143.0,311.2161,311.4927,311.1055,311.1055,5143.0
2019-05-23 14:05:00,337.45,337.51,337.09,337.1,6024.0,311.1331,311.1885,310.8012,310.8104,6024.0
2019-05-23 14:10:00,337.14,337.19,337.01,337.17,3243.0,310.8473,310.8934,310.7275,310.875,3243.0
2019-05-23 14:15:00,337.11,337.31,337.11,337.19,3167.0,310.8197,311.0041,310.8197,310.8934,3167.0
2019-05-23 14:20:00,337.29,337.59,337.27,337.5,3495.0,310.9856,311.2622,310.9672,311.1792,3495.0
2019-05-23 14:25:00,337.52,337.52,337.13,337.14,5857.0,311.1977,311.1977,310.8381,310.8473,5857.0
2019-05-23 14:30:00,337.06,337.39,337.05,337.39,3574.0,310.7736,311.0778,310.7643,311.0778,3574.0
2019-05-23 14:35:00,337.4,337.44,337.0,337.0,1230.0,311.087,311.1239,310.7182,310.7182,1230.0
2019-05-23 14:40:00,337.11,337.11,336.75,336.78,1375.0,310.8197,310.8197,310.4877,310.5154,1375.0
2019-05-23 14:45:00,336.89,337.12,336.78,336.94,2600.0,310.6168,310.8289,310.5154,310.6629,2600.0
2019-05-23 14:50:00,336.96,336.98,336.7,336.8,2055.0,310.6814,310.6998,310.4416,310.5338,2055.0
2019-05-23 14:55:00,336.73,336.75,336.61,336.69,2643.0,310.4693,310.4877,310.3587,310.4324,2643.0
2019-05-23 15:00:00,336.75,336.76,336.35,336.51,9029.0,310.4877,310.497,310.1189,310.2665,9029.0
2019-05-23 15:05:00,336.54,336.56,336.29,336.35,9234.0,310.2941,310.3126,310.0636,310.1189,9234.0
2019-05-23 15:10:00,336.41,336.62,336.38,336.62,6035.0,310.1743,310.3679,310.1466,310.3679,6035.0
2019-05-23 15:15:00,336.64,337.23,336.48,337.06,9885.0,310.3863,310.9303,310.2388,310.7736,9885.0
2019-05-23 15:20:00,337.09,337.76,337.06,337.54,8279.0,310.8012,311.419,310.7736,311.2161,8279.0
2019-05-23 15:25:00,337.53,338.3,337.53,338.03,12067.0,311.2069,311.9169,311.2069,311.6679,12067.0
2019-05-23 15:30:00,337.99,338.35,337.87,338.22,10569.0,311.631,311.963,311.5204,311.8431,10569.0
2019-05-23 15:35:00,338.19,338.28,337.91,337.91,7173.0,311.8154,311.8984,311.5573,311.5573,7173.0
2019-05-23 15:40:00,337.91,337.91,337.34,337.4,7332.0,311.5573,311.5573,311.0317,311.087,7332.0
2019-05-23 15:45:00,337.52,337.77,337.09,337.43,16897.0,311.1977,311.4282,310.8012,311.1147,16897.0
2019-05-23 15:50:00,337.34,337.75,337.12,337.71,33412.0,311.0317,311.4097,310.8289,311.3729,33412.0
2019-05-23 15:55:00,337.78,338.18,337.68,338.01,67884.0,311.4374,311.8062,311.3452,311.6495,67884.0
2019-05-24 09:30:00,339.82,340.72,339.76,340.43,30029.0,313.3183,314.1481,313.263,313.8807,30029.0
2019-05-24 09:35:00,340.62,340.84,340.28,340.28,6250.0,314.0559,314.2588,313.7424,313.7424,6250.0
2019-05-24 09:40:00,340.24,340.54,340.22,340.49,3290.0,313.7056,313.9822,313.6871,313.9361,3290.0
2019-05-24 09:45:00,340.52,340.52,339.49,339.69,9567.0,313.9637,313.9637,313.014,313.1985,9567.0
2019-05-24 09:50:00,339.62,340.44,339.58,340.18,7549.0,313.1339,313.89,313.097,313.6502,7549.0
2019-05-24 09:55:00,340.2,340.5,340.14,340.38,1874.0,313.6687,313.9453,313.6134,313.8346,1874.0
2019-05-24 10:00:00,340.53,340.73,340.46,340.7,2775.0,313.9729,314.1573,313.9084,314.1297,2775.0
2019-05-24 10:05:00,340.56,340.56,340.31,340.32,2682.0,314.0006,314.0006,313.7701,313.7793,2682.0
2019-05-24 10:10:00,340.07,340.28,340.07,340.19,4100.0,313.5488,313.7424,313.5488,313.6595,4100.0
2019-05-24 10:15:00,339.92,340.45,339.92,340.43,9800.0,313.4105,313.8992,313.4105,313.8807,9800.0
2019-05-24 10:20:00,340.28,340.37,340.2,340.31,3741.0,313.7424,313.8254,313.6687,313.7701,3741.0
2019-05-24 10:25:00,340.14,340.18,339.76,339.77,3678.0,313.6134,313.6502,313.263,313.2722,3678.0
2019-05-24 10:30:00,339.72,339.99,339.59,339.91,7967.0,313.2261,313.4751,313.1063,313.4013,7967.0
2019-05-24 10:35:00,339.6,339.95,339.59,339.93,6475.0,313.1155,313.4382,313.1063,313.4197,6475.0
2019-05-24 10:40:00,339.9,339.98,339.71,339.85,5185.0,313.3921,313.4658,313.2169,313.346,5185.0
2019-05-24 10:45:00,339.97,339.97,339.48,339.52,3100.0,313.4566,313.4566,313.0048,313.0417,3100.0
2019-05-24 10:50:00,339.16,339.37,338.82,338.82,4178.0,312.7098,312.9034,312.3963,312.3963,4178.0
2019-05-24 10:55:00,338.83,338.95,338.76,338.86,3884.0,312.4055,312.5162,312.341,312.4332,3884.0
2019-05-24 11:00:00,338.86,339.05,338.79,338.79,2528.0,312.4332,312.6084,312.3686,312.3686,2528.0
2019-05-24 11:05:00,338.85,339.13,338.72,338.77,1265.0,312.424,312.6821,312.3041,312.3502,1265.0
2019-05-24 11:10:00,338.82,338.88,338.53,338.67,2604.0,312.3963,312.4516,312.1289,312.258,2604.0
2019-05-24 11:15:00,338.73,338.8,338.51,338.51,3596.0,312.3133,312.3779,312.1105,312.1105,3596.0
2019-05-24 11:20:00,338.57,338.84,338.57,338.75,935.0,312.1658,312.4147,312.1658,312.3318,935.0
2019-05-24 11:25:00,338.68,338.72,338.35,338.35,1728.0,312.2672,312.3041,311.963,311.963,1728.0
2019-05-24 11:30:00,338.61,338.75,338.6,338.75,1400.0,312.2027,312.3318,312.1935,312.3318,1400.0
2019-05-24 11:35:00,338.72,338.87,338.72,338.86,1000.0,312.3041,312.4424,312.3041,312.4332,1000.0
2019-05-24 11:40:00,338.68,338.8,338.68,338.77,1300.0,312.2672,312.3779,312.2672,312.3502,1300.0
2019-05-24 11:45:00,338.79,338.9,338.77,338.82,1984.0,312.3686,312.4701,312.3502,312.3963,1984.0
2019-05-24 11:50:00,338.85,338.99,338.84,338.99,1320.0,312.424,312.553,312.4147,312.553,1320.0
2019-05-24 11:55:00,339.05,339.17,338.92,338.99,1461.0,312.6084,312.719,312.4885,312.553,1461.0
2019-05-24 12:00:00,338.86,339.16,338.86,339.16,3501.0,312.4332,312.7098,312.4332,312.7098,3501.0
2019-05-24 12:05:00,339.22,339.26,339.15,339.15,3020.0,312.7651,312.802,312.7006,312.7006,3020.0
2019-05-24 12:10:00,339.2,339.25,338.98,339.19,2100.0,312.7467,312.7928,312.5438,312.7374,2100.0
2019-05-24 12:15:00,339.07,339.07,338.74,338.76,2494.0,312.6268,312.6268,312.3225,312.341,2494.0
2019-05-24 12:20:00,338.86,339.22,338.86,339.13,2186.0,312.4332,312.7651,312.4332,312.6821,2186.0
2019-05-24 12:25:00,339.12,339.46,339.12,339.43,2452.0,312.6729,312.9864,312.6729,312.9587,2452.0
2019-05-24 12:30:00,339.44,339.6,339.44,339.6,700.0,312.9679,313.1155,312.9679,313.1155,700.0
2019-05-24 12:35:00,339.62,339.77,339.62,339.77,1365.0,313.1339,313.2722,313.1339,313.2722,1365.0
2019-05-24 12:40:00,339.8,339.83,339.61,339.69,7478.0,313.2999,313.3275,313.1247,313.1985,7478.0
2019-05-24 12:45:00,339.67,339.72,339.55,339.56,2964.0,313.18,313.2261,313.0694,313.0786,2964.0
2019-05-24 12:50:00,339.54,339.62,339.52,339.62,400.0,313.0601,313.1339,313.0417,313.1339,400.0
2019-05-24 12:55:00,339.61,339.78,339.57,339.74,1300.0,313.1247,313.2814,313.0878,313.2446,1300.0
2019-05-24 13:00:00,339.87,339.99,339.81,339.81,5173.0,313.3644,313.4751,313.3091,313.3091,5173.0
2019-05-24 13:05:00,339.82,339.91,339.82,339.84,1527.0,313.3183,313.4013,313.3183,313.3368,1527.0
2019-05-24 13:10:00,339.8,339.8,339.64,339.65,400.0,313.2999,313.2999,313.1524,313.1616,400.0
2019-05-24 13:15:00,339.76,339.84,339.71,339.77,2125.0,313.263,313.3368,313.2169,313.2722,2125.0
2019-05-24 13:20:00,339.86,339.91,339.76,339.76,1625.0,313.3552,313.4013,313.263,313.263,1625.0
2019-05-24 13:25:00,339.7,339.72,339.62,339.62,1484.0,313.2077,313.2261,313.1339,313.1339,1484.0
2019-05-24 13:30:00,339.63,339.71,339.57,339.58,954.0,313.1431,313.2169,313.0878,313.097,954.0
2019-05-24 13:35:00,339.51,339.66,339.5,339.66,1191.0,313.0325,313.1708,313.0233,313.1708,1191.0
2019-05-24 13:40:00,339.72,339.9,339.71,339.9,2462.0,313.2261,313.3921,313.2169,313.3921,2462.0
2019-05-24 13:45:00,339.93,340.0,339.89,339.98,3900.0,313.4197,313.4843,313.3829,313.4658,3900.0
2019-05-24 13:50:00,339.98,340.16,339.98,340.05,1588.0,313.4658,313.6318,313.4658,313.5304,1588.0
2019-05-24 13:55:00,339.89,339.89,339.71,339.75,2328.0,313.3829,313.3829,313.2169,313.2538,2328.0
2019-05-24 14:00:00,339.77,339.77,339.57,339.57,2150.0,313.2722,313.2722,313.0878,313.0878,2150.0
2019-05-24 14:05:00,339.57,339.57,339.31,339.51,7477.0,313.0878,313.0878,312.8481,313.0325,7477.0
2019-05-24 14:10:00,339.45,339.46,339.38,339.45,2400.0,312.9772,312.9864,312.9126,312.9772,2400.0
2019-05-24 14:15:00,339.4,339.51,339.4,339.51,1705.0,312.9311,313.0325,312.9311,313.0325,1705.0
2019-05-24 14:20:00,339.51,339.53,339.44,339.52,3250.0,313.0325,313.0509,312.9679,313.0417,3250.0
2019-05-24 14:25:00,339.52,339.62,339.48,339.48,1407.0,313.0417,313.1339,313.0048,313.0048,1407.0
2019-05-24 14:30:00,339.45,339.64,339.45,339.63,3000.0,312.9772,313.1524,312.9772,313.1431,3000.0
2019-05-24 14:35:00,339.66,339.79,339.66,339.71,1656.0,313.1708,313.2907,313.1708,313.2169,1656.0
2019-05-24 14:40:00,339.72,339.82,339.72,339.78,1300.0,313.2261,313.3183,313.2261,313.2814,1300.0
2019-05-24 14:45:00,339.78,339.85,339.66,339.67,2375.0,313.2814,313.346,313.1708,313.18,2375.0
2019-05-24 14:50:00,339.54,339.72,339.54,339.63,1220.0,313.0601,313.2261,313.0601,313.1431,1220.0
2019-05-24 14:55:00,339.65,339.71,339.6,339.67,2400.0,313.1616,313.2169,313.1155,313.18,2400.0
2019-05-24 15:00:00,339.67,340.04,339.67,340.03,4523.0,313.18,313.5212,313.18,313.5119,4523.0
2019-05-24 15:05:00,340.05,340.14,339.97,340.07,3880.0,313.5304,313.6134,313.4566,313.5488,3880.0
2019-05-24 15:10:00,340.06,340.09,340.01,340.02,3625.0,313.5396,313.5673,313.4935,313.5027,3625.0
2019-05-24 15:15:00,339.96,340.09,339.91,339.91,3650.0,313.4474,313.5673,313.4013,313.4013,3650.0
2019-05-24 15:20:00,339.84,339.96,339.83,339.96,2193.0,313.3368,313.4474,313.3275,313.4474,2193.0
2019-05-24 15:25:00,340.03,340.09,339.91,340.08,2900.0,313.5119,313.5673,313.4013,313.558,2900.0
2019-05-24 15:30:00,340.0,340.0,339.91,339.95,2537.0,313.4843,313.4843,313.4013,313.4382,2537.0
2019-05-24 15:35:00,339.99,340.19,339.98,340.09,4615.0,313.4751,313.6595,313.4658,313.5673,4615.0
2019-05-24 15:40:00,340.06,340.14,339.89,339.94,5238.0,313.5396,313.6134,313.3829,313.429,5238.0
2019-05-24 15:45:00,339.92,339.92,339.7,339.84,6008.0,313.4105,313.4105,313.2077,313.3368,6008.0
2019-05-24 15:50:00,339.89,339.89,339.7,339.85,14705.0,313.3829,313.3829,313.2077,313.346,14705.0
2019-05-24 15:55:00,339.84,340.08,339.63,339.88,54214.0,313.3368,313.558,313.1431,313.3736,54214.0
2019-05-28 09:30:00,340.19,340.75,340.19,340.59,18860.0,313.6595,314.1758,313.6595,314.0283,18860.0
2019-05-28 09:35:00,340.87,340.91,340.51,340.51,13130.0,314.2864,314.3233,313.9545,313.9545,13130.0
2019-05-28 09:40:00,340.57,341.05,340.57,340.64,12252.0,314.0098,314.4524,314.0098,314.0744,12252.0
2019-05-28 09:45:00,340.73,340.91,340.64,340.8,4534.0,314.1573,314.3233,314.0744,314.2219,4534.0
2019-05-28 09:50:00,340.81,340.82,340.36,340.65,8940.0,314.2311,314.2403,313.8162,314.0836,8940.0
2019-05-28 09:55:00,340.59,340.59,340.26,340.32,5121.0,314.0283,314.0283,313.724,313.7793,5121.0
2019-05-28 10:00:00,340.41,340.47,340.09,340.19,7350.0,313.8623,313.9176,313.5673,313.6595,7350.0
2019-05-28 10:05:00,340.19,340.46,339.75,339.75,4025.0,313.6595,313.9084,313.2538,313.2538,4025.0
2019-05-28 10:10:00,339.72,339.8,339.46,339.65,14512.0,313.2261,313.2999,312.9864,313.1616,14512.0
2019-05-28 10:15:00,339.61,339.72,339.1,339.16,22340.0,313.1247,313.2261,312.6545,312.7098,22340.0
2019-05-28 10:20:00,339.24,339.5,339.22,339.26,2198.0,312.7835,313.0233,312.7651,312.802,2198.0
2019-05-28 10:25:00,339.21,339.37,339.13,339.2,2850.0,312.7559,312.9034,312.6821,312.7467,2850.0
2019-05-28 10:30:00,339.12,339.23,338.71,338.84,4409.0,312.6729,312.7743,312.2949,312.4147,4409.0
2019-05-28 10:35:00,338.82,338.86,338.59,338.59,8525.0,312.3963,312.4332,312.1842,312.1842,8525.0
2019-05-28 10:40:00,338.54,338.81,338.52,338.69,3720.0,312.1381,312.3871,312.1197,312.2764,3720.0
2019-05-28 10:45:00,338.63,338.91,338.54,338.6,7033.0,312.2211,312.4793,312.1381,312.1935,7033.0
2019-05-28 10:50:00,338.66,338.66,338.32,338.53,2886.0,312.2488,312.2488,311.9353,312.1289,2886.0
2019-05-28 10:55:00,338.38,338.91,338.37,338.76,4100.0,311.9906,312.4793,311.9814,312.341,4100.0
2019-05-28 11:00:00,338.71,339.46,338.67,339.0,18216.0,312.2949,312.9864,312.258,312.5623,18216.0
2019-05-28 11:05:00,339.1,339.35,338.96,339.02,14149.0,312.6545,312.885,312.5254,312.5807,14149.0
2019-05-28 11:10:00,339.05,339.76,338.93,339.71,14744.0,312.6084,313.263,312.4977,313.2169,14744.0
2019-05-28 11:15:00,339.78,339.79,339.42,339.46,12100.0,313.2814,313.2907,312.9495,312.9864,12100.0
2019-05-28 11:20:00,339.39,339.45,339.18,339.22,3620.0,312.9218,312.9772,312.7282,312.7651,3620.0
2019-05-28 11:25:00,339.28,339.36,338.95,338.97,8505.0,312.8204,312.8942,312.5162,312.5346,8505.0
2019-05-28 11:30:00,338.91,338.93,338.6,338.88,10675.0,312.4793,312.4977,312.1935,312.4516,10675.0
2019-05-28 11:35:00,338.87,339.29,338.87,339.25,10208.0,312.4424,312.8296,312.4424,312.7928,10208.0
2019-05-28 11:40:00,339.28,339.71,339.28,339.49,18308.0,312.8204,313.2169,312.8204,313.014,18308.0
2019-05-28 11:45:00,339.46,339.52,339.08,339.11,13578.0,312.9864,313.0417,312.636,312.6637,13578.0
2019-05-28 11:50:00,339.01,339.01,338.24,338.56,44570.0,312.5715,312.5715,311.8615,312.1566,44570.0
2019-05-28 11:55:00,338.5,339.27,338.5,339.21,8633.0,312.1013,312.8112,312.1013,312.7559,8633.0
2019-05-28 12:00:00,339.22,339.43,338.96,339.31,11250.0,312.7651,312.9587,312.5254,312.8481,11250.0
2019-05-28 12:05:00,339.45,339.61,339.3,339.3,12664.0,312.9772,313.1247,312.8389,312.8389,12664.0
2019-05-28 12:10:00,339.34,339.86,339.34,339.71,7571.0,312.8757,313.3552,312.8757,313.2169,7571.0
2019-05-28 12:15:00,339.79,339.87,339.64,339.72,3700.0,313.2907,313.3644,313.1524,313.2261,3700.0
2019-05-28 12:20:00,339.66,339.91,339.65,339.67,4273.0,313.1708,313.4013,313.1616,313.18,4273.0
2019-05-28 12:25:00,339.61,339.76,339.52,339.71,5155.0,313.1247,313.263,313.0417,313.2169,5155.0
2019-05-28 12:30:00,339.66,339.78,339.45,339.51,6200.0,313.1708,313.2814,312.9772,313.0325,6200.0
2019-05-28 12:35:00,339.43,339.55,339.34,339.43,1320.0,312.9587,313.0694,312.8757,312.9587,1320.0
2019-05-28 12:40:00,339.48,339.48,339.31,339.36,1750.0,313.0048,313.0048,312.8481,312.8942,1750.0
2019-05-28 12:45:00,339.36,339.72,339.3,339.72,2236.0,312.8942,313.2261,312.8389,313.2261,2236.0
2019-05-28 12:50:00,339.67,339.86,339.66,339.66,2541.0,313.18,313.3552,313.1708,313.1708,2541.0
2019-05-28 12:55:00,339.65,339.72,339.32,339.36,1725.0,313.1616,313.2261,312.8573,312.8942,1725.0
2019-05-28 13:00:00,339.44,339.54,339.36,339.45,1500.0,312.9679,313.0601,312.8942,312.9772,1500.0
2019-05-28 13:05:00,339.27,339.38,339.26,339.36,900.0,312.8112,312.9126,312.802,312.8942,900.0
2019-05-28 13:10:00,339.35,339.45,339.28,339.3,1534.0,312.885,312.9772,312.8204,312.8389,1534.0
2019-05-28 13:15:00,339.25,339.51,339.25,339.27,1750.0,312.7928,313.0325,312.7928,312.8112,1750.0
2019-05-28 13:20:00,339.39,339.39,339.25,339.27,1200.0,312.9218,312.9218,312.7928,312.8112,1200.0
2019-05-28 13:25:00,339.18,339.28,338.98,339.0,891.0,312.7282,312.8204,312.5438,312.5623,891.0
2019-05-28 13:30:00,338.91,339.0,338.91,338.94,1200.0,312.4793,312.5623,312.4793,312.5069,1200.0
2019-05-28 13:35:00,338.96,339.12,338.89,339.03,1300.0,312.5254,312.6729,312.4608,312.5899,1300.0
2019-05-28 13:40:00,339.03,339.23,339.02,339.02,1000.0,312.5899,312.7743,312.5807,312.5807,1000.0
2019-05-28 13:45:00,339.07,339.16,339.06,339.06,3124.0,312.6268,312.7098,312.6176,312.6176,3124.0
2019-05-28 13:50:00,339.02,339.11,338.92,338.92,2041.0,312.5807,312.6637,312.4885,312.4885,2041.0
2019-05-28 13:55:00,338.94,339.07,338.87,338.96,3565.0,312.5069,312.6268,312.4424,312.5254,3565.0
2019-05-28 14:00:00,338.91,338.91,338.44,338.48,9050.0,312.4793,312.4793,312.0459,312.0828,9050.0
2019-05-28 14:05:00,338.45,338.58,338.45,338.54,2300.0,312.0552,312.175,312.0552,312.1381,2300.0
2019-05-28 14:10:00,338.52,338.52,338.3,338.33,3884.0,312.1197,312.1197,311.9169,311.9445,3884.0
2019-05-28 14:15:00,338.41,338.5,338.32,338.32,7367.0,312.0183,312.1013,311.9353,311.9353,7367.0
2019-05-28 14:20:00,338.3,338.3,338.12,338.22,1400.0,311.9169,311.9169,311.7509,311.8431,1400.0
2019-05-28 14:25:00,338.18,338.2,338.01,338.2,2200.0,311.8062,311.8247,311.6495,311.8247,2200.0
2019-05-28 14:30:00,338.0,338.22,337.94,338.22,3400.0,311.6403,311.8431,311.5849,311.8431,3400.0
2019-05-28 14:35:00,338.23,338.31,338.15,338.18,3424.0,311.8523,311.9261,311.7786,311.8062,3424.0
2019-05-28 14:40:00,338.09,338.09,337.73,337.76,5073.0,311.7232,311.7232,311.3913,311.419,5073.0
2019-05-28 14:45:00,337.78,338.02,337.77,338.02,1400.0,311.4374,311.6587,311.4282,311.6587,1400.0
2019-05-28 14:50:00,337.91,337.91,337.59,337.59,4673.0,311.5573,311.5573,311.2622,311.2622,4673.0
2019-05-28 14:55:00,337.65,337.8,337.58,337.75,2928.0,311.3175,311.4558,311.253,311.4097,2928.0
2019-05-28 15:00:00,337.73,337.73,337.37,337.37,7372.0,311.3913,311.3913,311.0594,311.0594,7372.0
2019-05-28 15:05:00,337.44,337.64,337.44,337.47,2900.0,311.1239,311.3083,311.1239,311.1516,2900.0
2019-05-28 15:10:00,337.41,337.41,337.17,337.27,2600.0,311.0963,311.0963,310.875,310.9672,2600.0
2019-05-28 15:15:00,337.35,337.63,337.35,337.63,3450.0,311.0409,311.2991,311.0409,311.2991,3450.0
2019-05-28 15:20:00,337.55,337.69,337.32,337.59,3330.0,311.2253,311.3544,311.0133,311.2622,3330.0
2019-05-28 15:25:00,337.53,337.62,337.13,337.19,5039.0,311.2069,311.2899,310.8381,310.8934,5039.0
2019-05-28 15:30:00,337.17,337.28,336.95,337.0,5096.0,310.875,310.9764,310.6721,310.7182,5096.0
2019-05-28 15:35:00,336.96,337.02,336.66,336.91,5715.0,310.6814,310.7367,310.4048,310.6353,5715.0
2019-05-28 15:40:00,336.83,336.83,336.43,336.56,6862.0,310.5615,310.5615,310.1927,310.3126,6862.0
2019-05-28 15:45:00,336.52,336.92,336.48,336.73,13823.0,310.2757,310.6445,310.2388,310.4693,13823.0
2019-05-28 15:50:00,336.68,337.0,336.67,336.92,19987.0,310.4232,310.7182,310.414,310.6445,19987.0
2019-05-28 15:55:00,336.9,336.99,336.13,336.15,75753.0,310.626,310.709,309.9161,309.9345,75753.0
2019-05-29 09:30:00,334.45,334.52,333.49,333.66,42983.0,308.3671,308.4316,307.482,307.6387,42983.0
2019-05-29 09:35:00,333.69,333.69,332.57,332.6,13087.0,307.6664,307.6664,306.6337,306.6614,13087.0
2019-05-29 09:40:00,332.46,333.26,332.4,333.09,30968.0,306.5323,307.2699,306.477,307.1132,30968.0
2019-05-29 09:45:00,333.05,333.24,332.72,332.91,8662.0,307.0763,307.2515,306.772,306.9472,8662.0
2019-05-29 09:50:00,332.82,332.82,332.38,332.48,4050.0,306.8642,306.8642,306.4585,306.5507,4050.0
2019-05-29 09:55:00,332.51,333.17,332.43,333.16,29713.0,306.5784,307.1869,306.5046,307.1777,29713.0
2019-05-29 10:00:00,333.14,333.49,333.14,333.45,13065.0,307.1593,307.482,307.1593,307.4451,13065.0
2019-05-29 10:05:00,333.51,333.79,333.27,333.34,9550.0,307.5004,307.7586,307.2791,307.3437,9550.0
2019-05-29 10:10:00,333.65,333.91,333.49,333.91,2300.0,307.6295,307.8692,307.482,307.8692,2300.0
2019-05-29 10:15:00,334.19,334.73,334.19,334.62,9745.0,308.1274,308.6253,308.1274,308.5238,9745.0
2019-05-29 10:20:00,334.66,334.66,334.24,334.33,7072.0,308.5607,308.5607,308.1735,308.2565,7072.0
2019-05-29 10:25:00,334.46,334.96,334.46,334.96,12345.0,308.3763,308.8373,308.3763,308.8373,12345.0
2019-05-29 10:30:00,334.99,335.16,334.87,335.06,3550.0,308.865,309.0217,308.7544,308.9295,3550.0
2019-05-29 10:35:00,335.03,335.03,334.59,334.77,5805.0,308.9019,308.9019,308.4962,308.6621,5805.0
2019-05-29 10:40:00,334.71,334.76,334.46,334.5,7379.0,308.6068,308.6529,308.3763,308.4132,7379.0
2019-05-29 10:45:00,334.37,334.71,334.2,334.55,7247.0,308.2933,308.6068,308.1366,308.4593,7247.0
2019-05-29 10:50:00,334.6,334.73,334.22,334.5,7895.0,308.5054,308.6253,308.155,308.4132,7895.0
2019-05-29 10:55:00,334.35,334.74,334.29,334.29,9408.0,308.2749,308.6345,308.2196,308.2196,9408.0
2019-05-29 11:00:00,334.28,334.58,334.01,334.31,11650.0,308.2104,308.487,307.9614,308.238,11650.0
2019-05-29 11:05:00,334.32,334.74,334.08,334.57,11306.0,308.2472,308.6345,308.026,308.4777,11306.0
2019-05-29 11:10:00,334.53,334.57,333.84,333.88,4600.0,308.4409,308.4777,307.8047,307.8416,4600.0
2019-05-29 11:15:00,333.94,333.97,333.62,333.86,5835.0,307.8969,307.9245,307.6018,307.8231,5835.0
2019-05-29 11:20:00,333.77,333.87,333.39,333.49,8458.0,307.7401,307.8323,307.3898,307.482,8458.0
2019-05-29 11:25:00,333.43,333.65,333.37,333.56,5922.0,307.4267,307.6295,307.3713,307.5465,5922.0
2019-05-29 11:30:00,333.75,333.92,333.35,333.6,59617.0,307.7217,307.8784,307.3529,307.5834,59617.0
2019-05-29 11:35:00,333.73,333.76,333.1,333.12,67793.0,307.7033,307.7309,307.1224,307.1408,67793.0
2019-05-29 11:40:00,333.05,333.2,332.45,332.52,15666.0,307.0763,307.2146,306.5231,306.5876,15666.0
2019-05-29 11:45:00,332.53,332.75,332.53,332.65,17844.0,306.5968,306.7997,306.5968,306.7075,17844.0
2019-05-29 11:50:00,332.6,332.68,331.97,332.12,15331.0,306.6614,306.7351,306.0805,306.2188,15331.0
2019-05-29 11:55:00,332.19,332.47,332.14,332.31,9134.0,306.2834,306.5415,306.2373,306.394,9134.0
2019-05-29 12:00:00,332.35,332.67,332.16,332.67,7902.0,306.4309,306.7259,306.2557,306.7259,7902.0
2019-05-29 12:05:00,332.64,333.16,332.59,333.04,7553.0,306.6983,307.1777,306.6522,307.0671,7553.0
2019-05-29 12:10:00,333.03,333.09,332.87,332.89,4164.0,307.0578,307.1132,306.9103,306.9288,4164.0
2019-05-29 12:15:00,332.96,333.21,332.83,333.07,10448.0,306.9933,307.2238,306.8734,307.0947,10448.0
2019-05-29 12:20:00,333.11,333.26,332.97,333.13,8023.0,307.1316,307.2699,307.0025,307.15,8023.0
2019-05-29 12:25:00,333.19,333.81,333.19,333.79,13258.0,307.2054,307.777,307.2054,307.7586,13258.0
2019-05-29 12:30:00,333.68,333.93,333.6,333.69,8579.0,307.6572,307.8877,307.5834,307.6664,8579.0
2019-05-29 12:35:00,333.83,333.87,333.62,333.73,10285.0,307.7955,307.8323,307.6018,307.7033,10285.0
2019-05-29 12:40:00,333.61,333.85,333.53,333.85,1337.0,307.5926,307.8139,307.5189,307.8139,1337.0
2019-05-29 12:45:00,333.82,333.89,333.76,333.76,1200.0,307.7862,307.8508,307.7309,307.7309,1200.0
2019-05-29 12:50:00,333.8,333.8,333.4,333.52,1222.0,307.7678,307.7678,307.399,307.5096,1222.0
2019-05-29 12:55:00,333.35,333.38,333.17,333.3,3844.0,307.3529,307.3806,307.1869,307.3068,3844.0
2019-05-29 13:00:00,333.33,333.36,333.13,333.13,2561.0,307.3345,307.3621,307.15,307.15,2561.0
2019-05-29 13:05:00,333.16,334.24,333.16,334.23,6608.0,307.1777,308.1735,307.1777,308.1643,6608.0
2019-05-29 13:10:00,334.39,334.54,334.11,334.11,5518.0,308.3118,308.4501,308.0536,308.0536,5518.0
2019-05-29 13:15:00,334.15,334.15,333.8,333.84,4392.0,308.0905,308.0905,307.7678,307.8047,4392.0
2019-05-29 13:20:00,333.72,333.98,333.67,333.98,1000.0,307.694,307.9338,307.6479,307.9338,1000.0
2019-05-29 13:25:00,334.2,334.24,334.09,334.24,900.0,308.1366,308.1735,308.0352,308.1735,900.0
2019-05-29 13:30:00,334.22,334.4,334.11,334.4,1400.0,308.155,308.321,308.0536,308.321,1400.0
2019-05-29 13:35:00,334.38,334.54,334.12,334.54,2207.0,308.3026,308.4501,308.0628,308.4501,2207.0
2019-05-29 13:40:00,334.54,334.54,334.34,334.34,503.0,308.4501,308.4501,308.2657,308.2657,503.0
2019-05-29 13:45:00,334.46,334.59,334.39,334.52,1423.0,308.3763,308.4962,308.3118,308.4316,1423.0
2019-05-29 13:50:00,334.69,334.88,334.53,334.53,7960.0,308.5884,308.7636,308.4409,308.4409,7960.0
2019-05-29 13:55:00,334.5,334.5,334.31,334.31,2654.0,308.4132,308.4132,308.238,308.238,2654.0
2019-05-29 14:00:00,334.29,334.61,334.29,334.43,2064.0,308.2196,308.5146,308.2196,308.3487,2064.0
2019-05-29 14:05:00,334.4,334.4,334.18,334.18,1500.0,308.321,308.321,308.1182,308.1182,1500.0
2019-05-29 14:10:00,334.08,334.13,333.83,333.9,2187.0,308.026,308.0721,307.7955,307.86,2187.0
2019-05-29 14:15:00,333.99,334.03,333.87,334.02,1595.0,307.943,307.9799,307.8323,307.9706,1595.0
2019-05-29 14:20:00,334.02,334.15,334.02,334.08,2326.0,307.9706,308.0905,307.9706,308.026,2326.0
2019-05-29 14:25:00,334.04,334.21,334.0,334.15,2756.0,307.9891,308.1458,307.9522,308.0905,2756.0
2019-05-29 14:30:00,334.13,334.15,333.7,333.77,1950.0,308.0721,308.0905,307.6756,307.7401,1950.0
2019-05-29 14:35:00,333.7,333.7,333.35,333.51,6891.0,307.6756,307.6756,307.3529,307.5004,6891.0
2019-05-29 14:40:00,333.4,333.4,333.02,333.04,8478.0,307.399,307.399,307.0486,307.0671,8478.0
2019-05-29 14:45:00,333.02,333.29,333.01,333.15,4050.0,307.0486,307.2976,307.0394,307.1685,4050.0
2019-05-29 14:50:00,333.09,333.09,332.83,332.89,3000.0,307.1132,307.1132,306.8734,306.9288,3000.0
2019-05-29 14:55:00,332.72,333.19,332.72,333.19,2666.0,306.772,307.2054,306.772,307.2054,2666.0
2019-05-29 15:00:00,333.17,333.17,332.61,332.7,2400.0,307.1869,307.1869,306.6706,306.7536,2400.0
2019-05-29 15:05:00,332.75,333.01,332.63,333.01,4145.0,306.7997,307.0394,306.689,307.0394,4145.0
2019-05-29 15:10:00,332.96,333.27,332.89,333.26,5300.0,306.9933,307.2791,306.9288,307.2699,5300.0
2019-05-29 15:15:00,333.4,333.4,333.12,333.35,3500.0,307.399,307.399,307.1408,307.3529,3500.0
2019-05-29 15:20:00,333.43,333.73,333.34,333.51,4543.0,307.4267,307.7033,307.3437,307.5004,4543.0
2019-05-29 15:25:00,333.56,333.77,333.42,333.77,7488.0,307.5465,307.7401,307.4174,307.7401,7488.0
2019-05-29 15:30:00,333.73,334.46,333.66,334.46,12927.0,307.7033,308.3763,307.6387,308.3763,12927.0
2019-05-29 15:35:00,334.5,334.79,334.48,334.65,16532.0,308.4132,308.6806,308.3948,308.5515,16532.0
2019-05-29 15:40:00,334.7,335.02,334.7,334.92,11790.0,308.5976,308.8927,308.5976,308.8005,11790.0
2019-05-29 15:45:00,334.79,334.85,334.5,334.6,12508.0,308.6806,308.7359,308.4132,308.5054,12508.0
2019-05-29 15:50:00,334.49,334.5,333.98,334.3,42007.0,308.404,308.4132,307.9338,308.2288,42007.0
2019-05-29 15:55:00,334.3,334.6,334.11,334.15,116116.0,308.2288,308.5054,308.0536,308.0905,116116.0
2019-05-30 09:30:00,335.0,335.39,334.64,335.11,10759.0,308.8742,309.2338,308.5423,308.9756,10759.0
2019-05-30 09:35:00,335.16,335.97,335.16,335.97,23941.0,309.0217,309.7686,309.0217,309.7686,23941.0
2019-05-30 09:40:00,336.0,336.56,335.9,336.56,19237.0,309.7962,310.3126,309.704,310.3126,19237.0
2019-05-30 09:45:00,336.55,336.62,336.29,336.54,13600.0,310.3033,310.3679,310.0636,310.2941,13600.0
2019-05-30 09:50:00,336.49,336.79,336.48,336.79,7995.0,310.248,310.5246,310.2388,310.5246,7995.0
2019-05-30 09:55:00,336.87,337.02,336.79,336.88,7500.0,310.5984,310.7367,310.5246,310.6076,7500.0
2019-05-30 10:00:00,336.82,337.03,336.68,337.03,8760.0,310.5523,310.7459,310.4232,310.7459,8760.0
2019-05-30 10:05:00,336.82,336.82,336.38,336.46,13701.0,310.5523,310.5523,310.1466,310.2204,13701.0
2019-05-30 10:10:00,336.45,336.5,336.16,336.27,3390.0,310.2111,310.2572,309.9437,310.0452,3390.0
2019-05-30 10:15:00,336.28,336.31,336.14,336.17,2600.0,310.0544,310.082,309.9253,309.953,2600.0
2019-05-30 10:20:00,336.13,336.36,336.1,336.24,8104.0,309.9161,310.1281,309.8884,310.0175,8104.0
2019-05-30 10:25:00,336.17,336.3,336.17,336.27,836.0,309.953,310.0728,309.953,310.0452,836.0
2019-05-30 10:30:00,336.4,336.7,336.4,336.7,2965.0,310.165,310.4416,310.165,310.4416,2965.0
2019-05-30 10:35:00,336.57,336.6,336.16,336.16,3050.0,310.3218,310.3494,309.9437,309.9437,3050.0
2019-05-30 10:40:00,336.07,336.07,335.76,335.76,3125.0,309.8608,309.8608,309.5749,309.5749,3125.0
2019-05-30 10:45:00,335.62,335.74,335.46,335.53,6800.0,309.4459,309.5565,309.2983,309.3629,6800.0
2019-05-30 10:50:00,335.43,335.43,334.77,334.81,7298.0,309.2707,309.2707,308.6621,308.699,7298.0
2019-05-30 10:55:00,334.78,335.11,334.78,335.0,7521.0,308.6714,308.9756,308.6714,308.8742,7521.0
2019-05-30 11:00:00,334.94,334.94,334.26,334.48,5275.0,308.8189,308.8189,308.1919,308.3948,5275.0
2019-05-30 11:05:00,334.43,334.72,334.28,334.72,3794.0,308.3487,308.616,308.2104,308.616,3794.0
2019-05-30 11:10:00,334.74,335.12,334.74,335.12,1659.0,308.6345,308.9849,308.6345,308.9849,1659.0
2019-05-30 11:15:00,335.17,335.2,334.82,334.82,4548.0,309.031,309.0586,308.7083,308.7083,4548.0
2019-05-30 11:20:00,334.61,334.74,334.25,334.25,4907.0,308.5146,308.6345,308.1827,308.1827,4907.0
2019-05-30 11:25:00,334.36,334.55,334.36,334.46,2100.0,308.2841,308.4593,308.2841,308.3763,2100.0
2019-05-30 11:30:00,334.5,334.58,333.83,334.03,7910.0,308.4132,308.487,307.7955,307.9799,7910.0
2019-05-30 11:35:00,334.23,334.26,334.04,334.2,4172.0,308.1643,308.1919,307.9891,308.1366,4172.0
2019-05-30 11:40:00,334.29,334.4,333.73,333.73,2451.0,308.2196,308.321,307.7033,307.7033,2451.0
2019-05-30 11:45:00,333.8,334.02,333.8,333.97,1069.0,307.7678,307.9706,307.7678,307.9245,1069.0
2019-05-30 11:50:00,334.14,334.14,333.67,333.86,3262.0,308.0813,308.0813,307.6479,307.8231,3262.0
2019-05-30 11:55:00,333.9,334.24,333.79,334.04,3653.0,307.86,308.1735,307.7586,307.9891,3653.0
2019-05-30 12:00:00,334.2,334.28,333.97,334.15,2374.0,308.1366,308.2104,307.9245,308.0905,2374.0
2019-05-30 12:05:00,333.99,334.17,333.92,333.94,4594.0,307.943,308.1089,307.8784,307.8969,4594.0
2019-05-30 12:10:00,333.86,334.12,333.84,334.12,2601.0,307.8231,308.0628,307.8047,308.0628,2601.0
2019-05-30 12:15:00,334.15,334.43,334.04,334.18,4915.0,308.0905,308.3487,307.9891,308.1182,4915.0
2019-05-30 12:20:00,334.16,334.36,334.04,334.35,8777.0,308.0997,308.2841,307.9891,308.2749,8777.0
2019-05-30 12:25:00,334.21,334.21,334.02,334.02,1590.0,308.1458,308.1458,307.9706,307.9706,1590.0
2019-05-30 12:30:00,333.94,334.04,333.81,334.04,3000.0,307.8969,307.9891,307.777,307.9891,3000.0
2019-05-30 12:35:00,334.07,334.57,334.07,334.45,6424.0,308.0167,308.4777,308.0167,308.3671,6424.0
2019-05-30 12:40:00,334.43,334.67,334.43,334.66,6837.0,308.3487,308.5699,308.3487,308.5607,6837.0
2019-05-30 12:45:00,334.69,334.74,334.54,334.74,6008.0,308.5884,308.6345,308.4501,308.6345,6008.0
2019-05-30 12:50:00,334.81,334.89,334.7,334.77,2700.0,308.699,308.7728,308.5976,308.6621,2700.0
2019-05-30 12:55:00,334.68,334.68,334.4,334.47,3024.0,308.5792,308.5792,308.321,308.3855,3024.0
2019-05-30 13:00:00,334.44,334.58,334.18,334.23,6558.0,308.3579,308.487,308.1182,308.1643,6558.0
2019-05-30 13:05:00,334.18,334.18,333.9,333.98,2650.0,308.1182,308.1182,307.86,307.9338,2650.0
2019-05-30 13:10:00,334.06,334.17,334.0,334.07,1076.0,308.0075,308.1089,307.9522,308.0167,1076.0
2019-05-30 13:15:00,333.95,333.95,333.86,333.93,910.0,307.9061,307.9061,307.8231,307.8877,910.0
2019-05-30 13:20:00,333.88,333.99,333.75,333.82,1822.0,307.8416,307.943,307.7217,307.7862,1822.0
2019-05-30 13:25:00,333.85,333.85,333.62,333.62,500.0,307.8139,307.8139,307.6018,307.6018,500.0
2019-05-30 13:30:00,333.76,333.76,333.31,333.36,4000.0,307.7309,307.7309,307.316,307.3621,4000.0
2019-05-30 13:35:00,333.37,333.46,333.18,333.4,5700.0,307.3713,307.4543,307.1961,307.399,5700.0
2019-05-30 13:40:00,333.29,333.48,333.29,333.38,1900.0,307.2976,307.4728,307.2976,307.3806,1900.0
2019-05-30 13:45:00,333.4,333.46,333.3,333.42,3630.0,307.399,307.4543,307.3068,307.4174,3630.0
2019-05-30 13:50:00,333.54,333.57,333.49,333.52,4970.0,307.5281,307.5557,307.482,307.5096,4970.0
2019-05-30 13:55:00,333.59,333.69,333.53,333.62,3202.0,307.5742,307.6664,307.5189,307.6018,3202.0
2019-05-30 14:00:00,333.63,333.96,333.61,333.8,8302.0,307.6111,307.9153,307.5926,307.7678,8302.0
2019-05-30 14:05:00,333.68,333.68,333.37,333.37,1554.0,307.6572,307.6572,307.3713,307.3713,1554.0
2019-05-30 14:10:00,333.45,333.52,333.26,333.26,30661.0,307.4451,307.5096,307.2699,307.2699,30661.0
2019-05-30 14:15:00,333.25,333.4,333.19,333.39,7334.0,307.2607,307.399,307.2054,307.3898,7334.0
2019-05-30 14:20:00,333.42,333.43,332.92,332.93,12040.0,307.4174,307.4267,306.9564,306.9656,12040.0
2019-05-30 14:25:00,332.92,332.99,332.81,332.95,5350.0,306.9564,307.021,306.855,306.9841,5350.0
2019-05-30 14:30:00,332.83,332.83,332.64,332.67,2360.0,306.8734,306.8734,306.6983,306.7259,2360.0
2019-05-30 14:35:00,332.64,332.64,332.2,332.2,2010.0,306.6983,306.6983,306.2926,306.2926,2010.0
2019-05-30 14:40:00,332.17,332.37,332.05,332.11,5817.0,306.2649,306.4493,306.1543,306.2096,5817.0
2019-05-30 14:45:00,332.01,332.39,331.94,332.38,17188.0,306.1174,306.4678,306.0529,306.4585,17188.0
2019-05-30 14:50:00,332.36,332.76,332.24,332.76,12300.0,306.4401,306.8089,306.3295,306.8089,12300.0
2019-05-30 14:55:00,332.78,333.05,332.75,332.97,3120.0,306.8273,307.0763,306.7997,307.0025,3120.0
2019-05-30 15:00:00,332.87,332.87,332.49,332.55,8075.0,306.9103,306.9103,306.56,306.6153,8075.0
2019-05-30 15:05:00,332.54,332.7,332.07,332.31,15494.0,306.6061,306.7536,306.1727,306.394,15494.0
2019-05-30 15:10:00,332.34,332.71,332.34,332.62,15100.0,306.4217,306.7628,306.4217,306.6798,15100.0
2019-05-30 15:15:00,332.6,332.72,332.42,332.49,20964.0,306.6614,306.772,306.4954,306.56,20964.0
2019-05-30 15:20:00,332.46,332.73,332.44,332.73,7961.0,306.5323,306.7812,306.5139,306.7812,7961.0
2019-05-30 15:25:00,332.72,333.21,332.6,333.07,11819.0,306.772,307.2238,306.6614,307.0947,11819.0
2019-05-30 15:30:00,333.06,333.17,332.81,333.17,26720.0,307.0855,307.1869,306.855,307.1869,26720.0
2019-05-30 15:35:00,333.17,333.88,333.17,333.72,19364.0,307.1869,307.8416,307.1869,307.694,19364.0
2019-05-30 15:40:00,333.73,333.75,333.52,333.7,10721.0,307.7033,307.7217,307.5096,307.6756,10721.0
2019-05-30 15:45:00,333.67,333.87,333.48,333.87,11031.0,307.6479,307.8323,307.4728,307.8323,11031.0
2019-05-30 15:50:00,333.75,333.76,333.43,333.5,12501.0,307.7217,307.7309,307.4267,307.4912,12501.0
2019-05-30 15:55:00,333.49,333.7,333.32,333.59,164033.0,307.482,307.6756,307.3252,307.5742,164033.0
2019-05-31 09:30:00,329.83,330.12,329.31,329.33,24654.0,304.1074,304.3748,303.628,303.6464,24654.0
2019-05-31 09:35:00,329.32,329.8,329.2,329.44,24491.0,303.6372,304.0797,303.5265,303.7478,24491.0
2019-05-31 09:40:00,329.44,329.44,328.88,329.27,14913.0,303.7478,303.7478,303.2315,303.5911,14913.0
2019-05-31 09:45:00,329.36,329.56,329.22,329.27,16919.0,303.6741,303.8585,303.545,303.5911,16919.0
2019-05-31 09:50:00,329.09,329.22,328.72,329.0,22878.0,303.4251,303.545,303.084,303.3421,22878.0
2019-05-31 09:55:00,329.09,329.47,328.93,329.41,13232.0,303.4251,303.7755,303.2776,303.7202,13232.0
2019-05-31 10:00:00,329.34,329.61,329.24,329.33,5522.0,303.6556,303.9046,303.5634,303.6464,5522.0
2019-05-31 10:05:00,329.47,329.69,329.28,329.28,2200.0,303.7755,303.9783,303.6003,303.6003,2200.0
2019-05-31 10:10:00,329.34,329.35,328.81,328.9,21341.0,303.6556,303.6648,303.167,303.2499,21341.0
2019-05-31 10:15:00,329.01,329.23,328.92,329.08,16742.0,303.3514,303.5542,303.2684,303.4159,16742.0
2019-05-31 10:20:00,329.07,329.71,329.07,329.7,40380.0,303.4067,303.9968,303.4067,303.9875,40380.0
2019-05-31 10:25:00,329.71,330.11,329.7,330.09,55249.0,303.9968,304.3656,303.9875,304.3471,55249.0
2019-05-31 10:30:00,330.13,330.56,329.93,330.48,13680.0,304.384,304.7805,304.1996,304.7067,13680.0
2019-05-31 10:35:00,330.36,330.74,330.36,330.74,6462.0,304.5961,304.9464,304.5961,304.9464,6462.0
2019-05-31 10:40:00,330.72,330.72,330.34,330.44,6414.0,304.928,304.928,304.5776,304.6698,6414.0
2019-05-31 10:45:00,330.5,330.97,330.33,330.97,15730.0,304.7252,305.1585,304.5684,305.1585,15730.0
2019-05-31 10:50:00,331.05,331.24,330.98,331.05,3576.0,305.2323,305.4074,305.1677,305.2323,3576.0
2019-05-31 10:55:00,331.0,331.0,330.9,331.0,2274.0,305.1862,305.1862,305.094,305.1862,2274.0
2019-05-31 11:00:00,331.04,331.32,331.01,331.1,6325.0,305.223,305.4812,305.1954,305.2784,6325.0
2019-05-31 11:05:00,331.02,331.17,330.92,331.09,852.0,305.2046,305.3429,305.1124,305.2691,852.0
2019-05-31 11:10:00,330.97,331.24,330.97,331.09,2300.0,305.1585,305.4074,305.1585,305.2691,2300.0
2019-05-31 11:15:00,331.05,331.33,331.01,331.04,48160.0,305.2323,305.4904,305.1954,305.223,48160.0
2019-05-31 11:20:00,331.08,331.54,331.0,331.44,48658.0,305.2599,305.684,305.1862,305.5918,48658.0
2019-05-31 11:25:00,331.4,331.63,331.21,331.53,38259.0,305.555,305.767,305.3798,305.6748,38259.0
2019-05-31 11:30:00,331.55,331.67,331.48,331.61,35239.0,305.6933,305.8039,305.6287,305.7486,35239.0
2019-05-31 11:35:00,331.6,331.67,331.3,331.46,102979.0,305.7394,305.8039,305.4628,305.6103,102979.0
2019-05-31 11:40:00,331.4,331.62,331.4,331.47,57870.0,305.555,305.7578,305.555,305.6195,57870.0
2019-05-31 11:45:00,331.44,331.73,331.44,331.62,36994.0,305.5918,305.8592,305.5918,305.7578,36994.0
2019-05-31 11:50:00,331.69,331.81,331.53,331.54,34708.0,305.8224,305.933,305.6748,305.684,34708.0
2019-05-31 11:55:00,331.44,331.69,331.37,331.69,20096.0,305.5918,305.8224,305.5273,305.8224,20096.0
2019-05-31 12:00:00,331.63,331.69,331.24,331.35,15780.0,305.767,305.8224,305.4074,305.5089,15780.0
2019-05-31 12:05:00,331.44,331.55,331.33,331.5,33178.0,305.5918,305.6933,305.4904,305.6472,33178.0
2019-05-31 12:10:00,331.48,331.48,331.18,331.23,18650.0,305.6287,305.6287,305.3521,305.3982,18650.0
2019-05-31 12:15:00,331.24,331.27,331.02,331.13,19012.0,305.4074,305.4351,305.2046,305.306,19012.0
2019-05-31 12:20:00,331.15,331.15,330.76,330.76,2251.0,305.3245,305.3245,304.9649,304.9649,2251.0
2019-05-31 12:25:00,330.74,330.74,330.55,330.57,18020.0,304.9464,304.9464,304.7713,304.7897,18020.0
2019-05-31 12:30:00,330.59,330.76,330.48,330.7,5007.0,304.8081,304.9649,304.7067,304.9096,5007.0
2019-05-31 12:35:00,330.73,330.79,330.41,330.48,34290.0,304.9372,304.9925,304.6422,304.7067,34290.0
2019-05-31 12:40:00,330.53,330.66,330.35,330.49,18758.0,304.7528,304.8727,304.5869,304.7159,18758.0
2019-05-31 12:45:00,330.47,330.56,330.33,330.49,24849.0,304.6975,304.7805,304.5684,304.7159,24849.0
2019-05-31 12:50:00,330.54,330.64,330.47,330.48,4057.0,304.762,304.8542,304.6975,304.7067,4057.0
2019-05-31 12:55:00,330.42,330.49,330.11,330.36,2850.0,304.6514,304.7159,304.3656,304.5961,2850.0
2019-05-31 13:00:00,330.34,330.39,330.18,330.28,16917.0,304.5776,304.6237,304.4301,304.5223,16917.0
2019-05-31 13:05:00,330.39,330.55,330.24,330.55,14773.0,304.6237,304.7713,304.4854,304.7713,14773.0
2019-05-31 13:10:00,330.56,330.98,330.45,330.94,24869.0,304.7805,305.1677,304.6791,305.1308,24869.0
2019-05-31 13:15:00,330.97,330.97,330.83,330.93,1600.0,305.1585,305.1585,305.0294,305.1216,1600.0
2019-05-31 13:20:00,330.95,331.09,330.94,331.0,6976.0,305.1401,305.2691,305.1308,305.1862,6976.0
2019-05-31 13:25:00,331.02,331.15,330.91,331.14,10399.0,305.2046,305.3245,305.1032,305.3152,10399.0
2019-05-31 13:30:00,331.17,331.31,331.1,331.21,5046.0,305.3429,305.472,305.2784,305.3798,5046.0
2019-05-31 13:35:00,331.23,331.28,331.08,331.28,900.0,305.3982,305.4443,305.2599,305.4443,900.0
2019-05-31 13:40:00,331.2,331.25,331.19,331.19,2900.0,305.3706,305.4167,305.3613,305.3613,2900.0
2019-05-31 13:45:00,331.21,331.33,331.21,331.27,9327.0,305.3798,305.4904,305.3798,305.4351,9327.0
2019-05-31 13:50:00,331.28,331.29,331.0,331.2,10536.0,305.4443,305.4535,305.1862,305.3706,10536.0
2019-05-31 13:55:00,331.21,331.42,331.21,331.41,2910.0,305.3798,305.5734,305.3798,305.5642,2910.0
2019-05-31 14:00:00,331.28,331.28,330.85,330.85,2941.0,305.4443,305.4443,305.0479,305.0479,2941.0
2019-05-31 14:05:00,330.78,330.84,330.72,330.81,7104.0,304.9833,305.0386,304.928,305.011,7104.0
2019-05-31 14:10:00,330.79,330.9,330.5,330.5,5512.0,304.9925,305.094,304.7252,304.7252,5512.0
2019-05-31 14:15:00,330.44,330.62,330.41,330.48,4791.0,304.6698,304.8358,304.6422,304.7067,4791.0
2019-05-31 14:20:00,330.51,330.52,330.31,330.38,59587.0,304.7344,304.7436,304.55,304.6145,59587.0
2019-05-31 14:25:00,330.32,330.36,330.22,330.28,2212.0,304.5592,304.5961,304.467,304.5223,2212.0
2019-05-31 14:30:00,330.29,330.32,330.07,330.07,3910.0,304.5315,304.5592,304.3287,304.3287,3910.0
2019-05-31 14:35:00,330.04,330.11,329.89,330.03,7030.0,304.301,304.3656,304.1627,304.2918,7030.0
2019-05-31 14:40:00,329.96,330.53,329.96,330.49,20627.0,304.2273,304.7528,304.2273,304.7159,20627.0
2019-05-31 14:45:00,330.5,330.74,330.4,330.4,3500.0,304.7252,304.9464,304.633,304.633,3500.0
2019-05-31 14:50:00,330.54,330.77,330.48,330.75,2849.0,304.762,304.9741,304.7067,304.9557,2849.0
2019-05-31 14:55:00,330.69,330.8,330.56,330.58,4896.0,304.9003,305.0018,304.7805,304.7989,4896.0
2019-05-31 15:00:00,330.59,330.59,330.02,330.08,24052.0,304.8081,304.8081,304.2826,304.3379,24052.0
2019-05-31 15:05:00,330.09,330.32,330.06,330.26,5111.0,304.3471,304.5592,304.3195,304.5039,5111.0
2019-05-31 15:10:00,330.24,330.36,330.12,330.32,13081.0,304.4854,304.5961,304.3748,304.5592,13081.0
2019-05-31 15:15:00,330.35,330.44,330.01,330.04,4400.0,304.5869,304.6698,304.2734,304.301,4400.0
2019-05-31 15:20:00,330.03,330.13,329.72,329.84,9132.0,304.2918,304.384,304.006,304.1166,9132.0
2019-05-31 15:25:00,329.8,329.86,329.56,329.83,13262.0,304.0797,304.1351,303.8585,304.1074,13262.0
2019-05-31 15:30:00,329.8,330.18,329.73,330.04,14398.0,304.0797,304.4301,304.0152,304.301,14398.0
2019-05-31 15:35:00,330.0,330.0,329.67,329.79,27069.0,304.2641,304.2641,303.9599,304.0705,27069.0
2019-05-31 15:40:00,329.88,330.01,329.74,329.96,11866.0,304.1535,304.2734,304.0244,304.2273,11866.0
2019-05-31 15:45:00,329.98,330.37,329.98,330.28,13914.0,304.2457,304.6053,304.2457,304.5223,13914.0
2019-05-31 15:50:00,330.28,330.39,330.1,330.24,21283.0,304.5223,304.6237,304.3564,304.4854,21283.0
2019-05-31 15:55:00,330.24,330.44,330.06,330.26,216972.0,304.4854,304.6698,304.3195,304.5039,216972.0
2019-06-03 09:30:00,330.54,331.64,330.49,331.64,24906.0,304.762,305.7763,304.7159,305.7763,24906.0
2019-06-03 09:35:00,331.63,331.87,331.47,331.56,13532.0,305.767,305.9883,305.6195,305.7025,13532.0
2019-06-03 09:40:00,331.42,332.01,331.41,331.94,102140.0,305.5734,306.1174,305.5642,306.0529,102140.0
2019-06-03 09:45:00,331.87,331.92,331.0,331.15,15158.0,305.9883,306.0344,305.1862,305.3245,15158.0
2019-06-03 09:50:00,331.31,331.68,331.3,331.33,5720.0,305.472,305.8131,305.4628,305.4904,5720.0
2019-06-03 09:55:00,331.29,331.53,331.24,331.28,2747.0,305.4535,305.6748,305.4074,305.4443,2747.0
2019-06-03 10:00:00,331.12,331.41,330.52,331.25,13991.0,305.2968,305.5642,304.7436,305.4167,13991.0
2019-06-03 10:05:00,331.27,332.36,331.12,332.13,41666.0,305.4351,306.4401,305.2968,306.228,41666.0
2019-06-03 10:10:00,332.1,332.25,331.84,332.11,11172.0,306.2004,306.3387,305.9607,306.2096,11172.0
2019-06-03 10:15:00,332.05,332.8,331.91,332.76,17436.0,306.1543,306.8458,306.0252,306.8089,17436.0
2019-06-03 10:20:00,332.69,333.01,332.68,332.97,22966.0,306.7444,307.0394,306.7351,307.0025,22966.0
2019-06-03 10:25:00,332.96,333.34,332.86,333.32,22226.0,306.9933,307.3437,306.9011,307.3252,22226.0
2019-06-03 10:30:00,333.34,333.68,333.28,333.61,10612.0,307.3437,307.6572,307.2884,307.5926,10612.0
2019-06-03 10:35:00,333.52,333.78,333.38,333.71,7000.0,307.5096,307.7494,307.3806,307.6848,7000.0
2019-06-03 10:40:00,333.72,333.95,333.72,333.81,5612.0,307.694,307.9061,307.694,307.777,5612.0
2019-06-03 10:45:00,333.79,333.79,333.15,333.23,9808.0,307.7586,307.7586,307.1685,307.2423,9808.0
2019-06-03 10:50:00,333.09,333.38,332.86,333.38,4308.0,307.1132,307.3806,306.9011,307.3806,4308.0
2019-06-03 10:55:00,333.44,333.77,333.44,333.7,4730.0,307.4359,307.7401,307.4359,307.6756,4730.0
2019-06-03 11:00:00,333.74,333.74,333.34,333.55,4240.0,307.7125,307.7125,307.3437,307.5373,4240.0
2019-06-03 11:05:00,333.54,333.56,332.65,332.85,5993.0,307.5281,307.5465,306.7075,306.8919,5993.0
2019-06-03 11:10:00,332.82,332.96,332.27,332.31,3163.0,306.8642,306.9933,306.3571,306.394,3163.0
2019-06-03 11:15:00,332.34,332.48,332.21,332.34,7529.0,306.4217,306.5507,306.3018,306.4217,7529.0
2019-06-03 11:20:00,332.13,332.48,332.11,332.31,2389.0,306.228,306.5507,306.2096,306.394,2389.0
2019-06-03 11:25:00,332.26,332.48,332.03,332.21,12290.0,306.3479,306.5507,306.1358,306.3018,12290.0
2019-06-03 11:30:00,332.32,332.68,332.2,332.42,4903.0,306.4032,306.7351,306.2926,306.4954,4903.0
2019-06-03 11:35:00,332.46,332.46,332.05,332.4,4846.0,306.5323,306.5323,306.1543,306.477,4846.0
2019-06-03 11:40:00,332.39,332.67,332.06,332.36,13740.0,306.4678,306.7259,306.1635,306.4401,13740.0
2019-06-03 11:45:00,332.39,332.5,332.12,332.12,1680.0,306.4678,306.5692,306.2188,306.2188,1680.0
2019-06-03 11:50:00,332.12,332.33,332.03,332.04,6856.0,306.2188,306.4124,306.1358,306.1451,6856.0
2019-06-03 11:55:00,331.98,332.09,331.9,332.01,5943.0,306.0897,306.1912,306.016,306.1174,5943.0
2019-06-03 12:00:00,332.0,332.28,332.0,332.02,5950.0,306.1082,306.3663,306.1082,306.1266,5950.0
2019-06-03 12:05:00,331.99,332.0,331.41,331.47,28510.0,306.099,306.1082,305.5642,305.6195,28510.0
2019-06-03 12:10:00,331.66,331.69,331.18,331.43,8031.0,305.7947,305.8224,305.3521,305.5826,8031.0
2019-06-03 12:15:00,331.22,331.35,331.11,331.35,16134.0,305.389,305.5089,305.2876,305.5089,16134.0
2019-06-03 12:20:00,331.3,331.33,330.88,330.95,9170.0,305.4628,305.4904,305.0755,305.1401,9170.0
2019-06-03 12:25:00,330.93,331.22,330.62,330.68,29970.0,305.1216,305.389,304.8358,304.8911,29970.0
2019-06-03 12:30:00,330.69,331.06,330.46,330.51,27645.0,304.9003,305.2415,304.6883,304.7344,27645.0
2019-06-03 12:35:00,330.52,331.12,330.51,331.09,12690.0,304.7436,305.2968,304.7344,305.2691,12690.0
2019-06-03 12:40:00,331.06,331.16,330.95,331.06,4919.0,305.2415,305.3337,305.1401,305.2415,4919.0
2019-06-03 12:45:00,331.04,331.51,330.9,331.49,7750.0,305.223,305.6564,305.094,305.6379,7750.0
2019-06-03 12:50:00,331.39,331.42,331.15,331.31,1887.0,305.5457,305.5734,305.3245,305.472,1887.0
2019-06-03 12:55:00,331.36,331.63,331.32,331.32,7022.0,305.5181,305.767,305.4812,305.4812,7022.0
2019-06-03 13:00:00,331.31,331.31,330.69,331.28,11594.0,305.472,305.472,304.9003,305.4443,11594.0
2019-06-03 13:05:00,331.28,331.76,331.18,331.76,17015.0,305.4443,305.8869,305.3521,305.8869,17015.0
2019-06-03 13:10:00,331.78,332.12,331.69,332.08,3400.0,305.9053,306.2188,305.8224,306.1819,3400.0
2019-06-03 13:15:00,331.99,332.17,331.83,331.84,11670.0,306.099,306.2649,305.9514,305.9607,11670.0
2019-06-03 13:20:00,331.96,332.03,331.73,331.78,7175.0,306.0713,306.1358,305.8592,305.9053,7175.0
2019-06-03 13:25:00,332.09,333.46,332.09,332.54,51494.0,306.1912,307.4543,306.1912,306.6061,51494.0
2019-06-03 13:30:00,332.49,332.49,331.42,331.79,34033.0,306.56,306.56,305.5734,305.9146,34033.0
2019-06-03 13:35:00,331.81,332.04,331.58,331.73,5976.0,305.933,306.1451,305.7209,305.8592,5976.0
2019-06-03 13:40:00,331.68,332.67,331.6,332.5,6033.0,305.8131,306.7259,305.7394,306.5692,6033.0
2019-06-03 13:45:00,332.77,332.81,332.45,332.61,2466.0,306.8181,306.855,306.5231,306.6706,2466.0
2019-06-03 13:50:00,332.5,332.98,332.45,332.69,7400.0,306.5692,307.0117,306.5231,306.7444,7400.0
2019-06-03 13:55:00,332.8,333.59,332.59,333.36,7099.0,306.8458,307.5742,306.6522,307.3621,7099.0
2019-06-03 14:00:00,333.42,333.81,333.19,333.58,5350.0,307.4174,307.777,307.2054,307.565,5350.0
2019-06-03 14:05:00,333.67,333.87,333.56,333.87,2600.0,307.6479,307.8323,307.5465,307.8323,2600.0
2019-06-03 14:10:00,333.9,333.9,333.31,333.31,7685.0,307.86,307.86,307.316,307.316,7685.0
2019-06-03 14:15:00,333.49,333.49,332.99,333.12,4875.0,307.482,307.482,307.021,307.1408,4875.0
2019-06-03 14:20:00,333.09,333.62,333.09,333.28,4701.0,307.1132,307.6018,307.1132,307.2884,4701.0
2019-06-03 14:25:00,333.3,333.4,333.07,333.4,4350.0,307.3068,307.399,307.0947,307.399,4350.0
2019-06-03 14:30:00,333.44,333.7,333.03,333.03,166540.0,307.4359,307.6756,307.0578,307.0578,166540.0
2019-06-03 14:35:00,333.19,333.24,332.69,333.04,14853.0,307.2054,307.2515,306.7444,307.0671,14853.0
2019-06-03 14:40:00,333.02,333.1,332.79,332.95,11329.0,307.0486,307.1224,306.8366,306.9841,11329.0
2019-06-03 14:45:00,333.09,333.21,332.69,332.76,8961.0,307.1132,307.2238,306.7444,306.8089,8961.0
2019-06-03 14:50:00,332.7,332.71,332.29,332.42,11470.0,306.7536,306.7628,306.3756,306.4954,11470.0
2019-06-03 14:55:00,332.4,332.5,332.0,332.33,17353.0,306.477,306.5692,306.1082,306.4124,17353.0
2019-06-03 15:00:00,332.4,332.4,331.32,331.42,21750.0,306.477,306.477,305.4812,305.5734,21750.0
2019-06-03 15:05:00,331.5,331.79,331.49,331.53,15834.0,305.6472,305.9146,305.6379,305.6748,15834.0
2019-06-03 15:10:00,331.48,331.95,331.09,331.95,16619.0,305.6287,306.0621,305.2691,306.0621,16619.0
2019-06-03 15:15:00,332.03,332.09,331.46,331.7,10050.0,306.1358,306.1912,305.6103,305.8316,10050.0
2019-06-03 15:20:00,331.67,332.46,331.65,332.03,47420.0,305.8039,306.5323,305.7855,306.1358,47420.0
2019-06-03 15:25:00,331.91,331.99,331.16,331.3,24362.0,306.0252,306.099,305.3337,305.4628,24362.0
2019-06-03 15:30:00,331.35,331.45,330.76,331.45,42824.0,305.5089,305.6011,304.9649,305.6011,42824.0
2019-06-03 15:35:00,331.42,331.81,331.31,331.49,38551.0,305.5734,305.933,305.472,305.6379,38551.0
2019-06-03 15:40:00,331.53,332.03,331.53,331.9,40983.0,305.6748,306.1358,305.6748,306.016,40983.0
2019-06-03 15:45:00,332.03,332.11,331.45,331.58,24793.0,306.1358,306.2096,305.6011,305.7209,24793.0
2019-06-03 15:50:00,331.61,332.24,331.61,332.04,28500.0,305.7486,306.3295,305.7486,306.1451,28500.0
2019-06-03 15:55:00,332.09,333.04,332.07,332.5,150696.0,306.1912,307.0671,306.1727,306.5692,150696.0
2019-06-04 09:30:00,335.75,336.4,335.42,336.4,32119.0,309.5657,310.165,309.2615,310.165,32119.0
2019-06-04 09:35:00,336.38,336.66,335.78,336.02,26173.0,310.1466,310.4048,309.5934,309.8147,26173.0
2019-06-04 09:40:00,336.03,336.43,336.01,336.42,16363.0,309.8239,310.1927,309.8054,310.1835,16363.0
2019-06-04 09:45:00,336.47,336.58,335.96,335.96,25130.0,310.2296,310.331,309.7593,309.7593,25130.0
2019-06-04 09:50:00,335.96,335.99,335.49,335.99,70900.0,309.7593,309.787,309.326,309.787,70900.0
2019-06-04 09:55:00,336.16,336.68,336.16,336.46,9807.0,309.9437,310.4232,309.9437,310.2204,9807.0
2019-06-04 10:00:00,336.6,336.66,336.35,336.42,3635.0,310.3494,310.4048,310.1189,310.1835,3635.0
2019-06-04 10:05:00,336.42,336.5,336.0,336.17,6257.0,310.1835,310.2572,309.7962,309.953,6257.0
2019-06-04 10:10:00,336.11,336.26,335.92,336.18,8705.0,309.8976,310.0359,309.7225,309.9622,8705.0
2019-06-04 10:15:00,336.44,336.65,336.13,336.22,21069.0,310.2019,310.3955,309.9161,309.9991,21069.0
2019-06-04 10:20:00,336.1,336.49,335.89,336.31,8156.0,309.8884,310.248,309.6948,310.082,8156.0
2019-06-04 10:25:00,336.48,337.15,336.43,336.94,11638.0,310.2388,310.8565,310.1927,310.6629,11638.0
2019-06-04 10:30:00,337.02,337.33,337.02,337.32,7361.0,310.7367,311.0225,310.7367,311.0133,7361.0
2019-06-04 10:35:00,337.24,337.26,336.84,336.84,2584.0,310.9395,310.958,310.5707,310.5707,2584.0
2019-06-04 10:40:00,336.46,336.61,336.4,336.6,2550.0,310.2204,310.3587,310.165,310.3494,2550.0
2019-06-04 10:45:00,336.51,336.51,335.86,336.21,7534.0,310.2665,310.2665,309.6671,309.9898,7534.0
2019-06-04 10:50:00,336.47,336.72,336.22,336.58,10805.0,310.2296,310.4601,309.9991,310.331,10805.0
2019-06-04 10:55:00,336.55,337.27,336.55,337.27,6801.0,310.3033,310.9672,310.3033,310.9672,6801.0
2019-06-04 11:00:00,337.27,337.8,337.1,337.8,6656.0,310.9672,311.4558,310.8104,311.4558,6656.0
2019-06-04 11:05:00,337.97,338.17,337.84,337.97,6094.0,311.6126,311.797,311.4927,311.6126,6094.0
2019-06-04 11:10:00,337.89,337.89,337.36,337.45,4012.0,311.5388,311.5388,311.0502,311.1331,4012.0
2019-06-04 11:15:00,337.48,337.66,337.4,337.53,2922.0,311.1608,311.3268,311.087,311.2069,2922.0
2019-06-04 11:20:00,337.66,338.13,337.59,338.13,5346.0,311.3268,311.7601,311.2622,311.7601,5346.0
2019-06-04 11:25:00,338.01,338.17,338.0,338.04,5381.0,311.6495,311.797,311.6403,311.6771,5381.0
2019-06-04 11:30:00,338.06,338.3,337.81,338.27,6693.0,311.6956,311.9169,311.4651,311.8892,6693.0
2019-06-04 11:35:00,338.25,338.39,338.08,338.39,4200.0,311.8708,311.9998,311.714,311.9998,4200.0
2019-06-04 11:40:00,338.49,338.6,338.28,338.29,3315.0,312.092,312.1935,311.8984,311.9076,3315.0
2019-06-04 11:45:00,338.33,338.5,338.17,338.39,3217.0,311.9445,312.1013,311.797,311.9998,3217.0
2019-06-04 11:50:00,338.38,338.51,338.22,338.41,3008.0,311.9906,312.1105,311.8431,312.0183,3008.0
2019-06-04 11:55:00,338.38,338.76,338.34,338.43,5083.0,311.9906,312.341,311.9537,312.0367,5083.0
2019-06-04 12:00:00,338.52,338.53,338.15,338.15,2457.0,312.1197,312.1289,311.7786,311.7786,2457.0
2019-06-04 12:05:00,338.07,338.37,338.03,338.37,3330.0,311.7048,311.9814,311.6679,311.9814,3330.0
2019-06-04 12:10:00,338.32,338.32,338.04,338.28,11799.0,311.9353,311.9353,311.6771,311.8984,11799.0
2019-06-04 12:15:00,338.26,338.37,338.0,338.37,6468.0,311.88,311.9814,311.6403,311.9814,6468.0
2019-06-04 12:20:00,338.41,338.47,338.25,338.47,2800.0,312.0183,312.0736,311.8708,312.0736,2800.0
2019-06-04 12:25:00,338.44,338.54,338.36,338.39,6110.0,312.0459,312.1381,311.9722,311.9998,6110.0
2019-06-04 12:30:00,338.46,338.57,338.21,338.21,5001.0,312.0644,312.1658,311.8339,311.8339,5001.0
2019-06-04 12:35:00,338.28,338.44,338.21,338.37,2900.0,311.8984,312.0459,311.8339,311.9814,2900.0
2019-06-04 12:40:00,338.4,338.67,338.32,338.67,8351.0,312.0091,312.258,311.9353,312.258,8351.0
2019-06-04 12:45:00,338.63,338.96,338.62,338.88,6643.0,312.2211,312.5254,312.2119,312.4516,6643.0
2019-06-04 12:50:00,339.1,339.31,339.04,339.31,5267.0,312.6545,312.8481,312.5991,312.8481,5267.0
2019-06-04 12:55:00,339.39,339.4,339.22,339.29,2518.0,312.9218,312.9311,312.7651,312.8296,2518.0
2019-06-04 13:00:00,339.19,339.25,339.07,339.15,1408.0,312.7374,312.7928,312.6268,312.7006,1408.0
2019-06-04 13:05:00,339.1,339.15,338.88,339.01,11333.0,312.6545,312.7006,312.4516,312.5715,11333.0
2019-06-04 13:10:00,339.02,339.1,338.73,338.78,6624.0,312.5807,312.6545,312.3133,312.3594,6624.0
2019-06-04 13:15:00,338.66,338.74,338.49,338.64,9843.0,312.2488,312.3225,312.092,312.2303,9843.0
2019-06-04 13:20:00,338.56,338.85,338.53,338.83,7226.0,312.1566,312.424,312.1289,312.4055,7226.0
2019-06-04 13:25:00,338.88,339.03,338.88,338.96,520.0,312.4516,312.5899,312.4516,312.5254,520.0
2019-06-04 13:30:00,339.0,339.2,339.0,339.2,4454.0,312.5623,312.7467,312.5623,312.7467,4454.0
2019-06-04 13:35:00,339.21,339.21,338.73,338.91,8695.0,312.7559,312.7559,312.3133,312.4793,8695.0
2019-06-04 13:40:00,338.85,339.0,338.77,338.97,3790.0,312.424,312.5623,312.3502,312.5346,3790.0
2019-06-04 13:45:00,338.94,339.16,338.94,339.1,2400.0,312.5069,312.7098,312.5069,312.6545,2400.0
2019-06-04 13:50:00,339.2,339.2,338.98,338.99,5385.0,312.7467,312.7467,312.5438,312.553,5385.0
2019-06-04 13:55:00,339.01,339.33,338.97,339.28,3855.0,312.5715,312.8665,312.5346,312.8204,3855.0
2019-06-04 14:00:00,339.33,339.35,339.09,339.23,6723.0,312.8665,312.885,312.6452,312.7743,6723.0
2019-06-04 14:05:00,339.2,339.2,338.85,338.9,3189.0,312.7467,312.7467,312.424,312.4701,3189.0
2019-06-04 14:10:00,339.05,339.11,338.76,338.87,3339.0,312.6084,312.6637,312.341,312.4424,3339.0
2019-06-04 14:15:00,338.87,338.87,338.76,338.8,2470.0,312.4424,312.4424,312.341,312.3779,2470.0
2019-06-04 14:20:00,338.81,338.81,338.58,338.74,1243.0,312.3871,312.3871,312.175,312.3225,1243.0
2019-06-04 14:25:00,338.69,338.8,338.6,338.71,3466.0,312.2764,312.3779,312.1935,312.2949,3466.0
2019-06-04 14:30:00,338.67,338.67,338.4,338.58,13903.0,312.258,312.258,312.0091,312.175,13903.0
2019-06-04 14:35:00,338.67,338.74,338.62,338.73,8098.0,312.258,312.3225,312.2119,312.3133,8098.0
2019-06-04 14:40:00,338.98,339.04,338.98,339.04,1118.0,312.5438,312.5991,312.5438,312.5991,1118.0
2019-06-04 14:45:00,339.12,339.13,339.05,339.09,1595.0,312.6729,312.6821,312.6084,312.6452,1595.0
2019-06-04 14:50:00,339.16,339.16,338.9,339.0,1325.0,312.7098,312.7098,312.4701,312.5623,1325.0
2019-06-04 14:55:00,339.04,339.08,338.96,338.98,4676.0,312.5991,312.636,312.5254,312.5438,4676.0
2019-06-04 15:00:00,338.94,339.23,338.94,339.18,1525.0,312.5069,312.7743,312.5069,312.7282,1525.0
2019-06-04 15:05:00,339.37,339.55,339.37,339.55,16732.0,312.9034,313.0694,312.9034,313.0694,16732.0
2019-06-04 15:10:00,339.55,339.73,339.5,339.68,10450.0,313.0694,313.2353,313.0233,313.1892,10450.0
2019-06-04 15:15:00,339.7,339.73,339.57,339.63,6756.0,313.2077,313.2353,313.0878,313.1431,6756.0
2019-06-04 15:20:00,339.7,339.79,339.59,339.77,3748.0,313.2077,313.2907,313.1063,313.2722,3748.0
2019-06-04 15:25:00,339.84,340.05,339.82,340.04,2490.0,313.3368,313.5304,313.3183,313.5212,2490.0
2019-06-04 15:30:00,339.99,340.08,339.83,340.05,5013.0,313.4751,313.558,313.3275,313.5304,5013.0
2019-06-04 15:35:00,340.09,340.12,339.98,340.11,6843.0,313.5673,313.5949,313.4658,313.5857,6843.0
2019-06-04 15:40:00,340.23,340.32,340.06,340.18,14613.0,313.6963,313.7793,313.5396,313.6502,14613.0
2019-06-04 15:45:00,340.17,340.45,340.13,340.44,4626.0,313.641,313.8992,313.6041,313.89,4626.0
2019-06-04 15:50:00,340.42,340.78,340.34,340.74,24511.0,313.8715,314.2034,313.7978,314.1666,24511.0
2019-06-04 15:55:00,340.72,341.1,340.62,340.97,67863.0,314.1481,314.4985,314.0559,314.3786,67863.0
2019-06-05 09:30:00,342.53,342.77,342.01,342.17,67605.0,315.817,316.0383,315.3375,315.485,67605.0
2019-06-05 09:35:00,342.13,342.13,341.32,341.52,20256.0,315.4482,315.4482,314.7013,314.8857,20256.0
2019-06-05 09:40:00,341.45,341.57,340.99,341.08,13673.0,314.8212,314.9318,314.3971,314.48,13673.0
2019-06-05 09:45:00,341.15,341.15,340.31,340.56,22626.0,314.5446,314.5446,313.7701,314.0006,22626.0
2019-06-05 09:50:00,340.67,340.72,340.33,340.41,17180.0,314.102,314.1481,313.7885,313.8623,17180.0
2019-06-05 09:55:00,340.56,341.1,340.5,341.06,6033.0,314.0006,314.4985,313.9453,314.4616,6033.0
2019-06-05 10:00:00,341.2,341.66,340.83,340.92,13578.0,314.5907,315.0148,314.2495,314.3325,13578.0
2019-06-05 10:05:00,341.0,341.04,340.52,340.93,19027.0,314.4063,314.4432,313.9637,314.3417,19027.0
2019-06-05 10:10:00,340.92,341.23,340.82,341.09,24527.0,314.3325,314.6184,314.2403,314.4893,24527.0
2019-06-05 10:15:00,341.02,341.16,340.78,340.83,4843.0,314.4247,314.5538,314.2034,314.2495,4843.0
2019-06-05 10:20:00,341.11,341.18,340.5,340.8,5977.0,314.5077,314.5723,313.9453,314.2219,5977.0
2019-06-05 10:25:00,340.75,340.78,340.57,340.57,3100.0,314.1758,314.2034,314.0098,314.0098,3100.0
2019-06-05 10:30:00,340.46,340.46,339.66,339.81,8694.0,313.9084,313.9084,313.1708,313.3091,8694.0
2019-06-05 10:35:00,339.9,339.91,339.47,339.67,1778.0,313.3921,313.4013,312.9956,313.18,1778.0
2019-06-05 10:40:00,339.67,339.79,339.16,339.16,6588.0,313.18,313.2907,312.7098,312.7098,6588.0
2019-06-05 10:45:00,339.06,339.21,338.45,338.61,14606.0,312.6176,312.7559,312.0552,312.2027,14606.0
2019-06-05 10:50:00,338.62,338.73,338.21,338.71,3975.0,312.2119,312.3133,311.8339,312.2949,3975.0
2019-06-05 10:55:00,338.68,338.93,338.34,338.93,71568.0,312.2672,312.4977,311.9537,312.4977,71568.0
2019-06-05 11:00:00,338.96,339.6,338.76,339.52,14692.0,312.5254,313.1155,312.341,313.0417,14692.0
2019-06-05 11:05:00,339.57,339.63,339.2,339.27,6200.0,313.0878,313.1431,312.7467,312.8112,6200.0
2019-06-05 11:10:00,339.41,339.99,339.4,339.84,3113.0,312.9403,313.4751,312.9311,313.3368,3113.0
2019-06-05 11:15:00,339.84,339.84,339.42,339.74,6532.0,313.3368,313.3368,312.9495,313.2446,6532.0
2019-06-05 11:20:00,339.81,340.16,339.66,340.04,3090.0,313.3091,313.6318,313.1708,313.5212,3090.0
2019-06-05 11:25:00,340.15,340.42,339.76,340.27,7129.0,313.6226,313.8715,313.263,313.7332,7129.0
2019-06-05 11:30:00,340.32,340.62,340.23,340.3,7440.0,313.7793,314.0559,313.6963,313.7609,7440.0
2019-06-05 11:35:00,340.36,340.61,340.36,340.49,3170.0,313.8162,314.0467,313.8162,313.9361,3170.0
2019-06-05 11:40:00,340.43,340.46,340.22,340.33,3558.0,313.8807,313.9084,313.6871,313.7885,3558.0
2019-06-05 11:45:00,340.34,340.46,340.24,340.37,1682.0,313.7978,313.9084,313.7056,313.8254,1682.0
2019-06-05 11:50:00,340.24,340.7,340.05,340.44,7200.0,313.7056,314.1297,313.5304,313.89,7200.0
2019-06-05 11:55:00,340.62,340.97,340.53,340.96,6886.0,314.0559,314.3786,313.9729,314.3694,6886.0
2019-06-05 12:00:00,340.94,341.0,340.71,340.86,3100.0,314.351,314.4063,314.1389,314.2772,3100.0
2019-06-05 12:05:00,340.94,340.94,340.73,340.82,4132.0,314.351,314.351,314.1573,314.2403,4132.0
2019-06-05 12:10:00,340.68,340.68,340.45,340.45,3351.0,314.1112,314.1112,313.8992,313.8992,3351.0
2019-06-05 12:15:00,340.42,340.5,340.38,340.38,4970.0,313.8715,313.9453,313.8346,313.8346,4970.0
2019-06-05 12:20:00,340.54,340.82,340.48,340.75,4940.0,313.9822,314.2403,313.9268,314.1758,4940.0
2019-06-05 12:25:00,340.83,341.18,340.83,341.1,3966.0,314.2495,314.5723,314.2495,314.4985,3966.0
2019-06-05 12:30:00,341.09,341.14,340.71,340.94,9861.0,314.4893,314.5354,314.1389,314.351,9861.0
2019-06-05 12:35:00,340.86,341.34,340.86,341.34,6242.0,314.2772,314.7198,314.2772,314.7198,6242.0
2019-06-05 12:40:00,341.34,341.39,341.15,341.39,4187.0,314.7198,314.7659,314.5446,314.7659,4187.0
2019-06-05 12:45:00,341.5,341.5,341.25,341.35,2261.0,314.8673,314.8673,314.6368,314.729,2261.0
2019-06-05 12:50:00,341.43,341.55,341.4,341.49,2183.0,314.8028,314.9134,314.7751,314.8581,2183.0
2019-06-05 12:55:00,341.6,341.6,341.48,341.48,1065.0,314.9595,314.9595,314.8489,314.8489,1065.0
2019-06-05 13:00:00,341.48,341.8,341.48,341.8,2100.0,314.8489,315.1439,314.8489,315.1439,2100.0
2019-06-05 13:05:00,341.8,342.04,341.8,341.99,1200.0,315.1439,315.3652,315.1439,315.3191,1200.0
2019-06-05 13:10:00,341.94,342.1,341.93,341.96,1536.0,315.273,315.4205,315.2638,315.2914,1536.0
2019-06-05 13:15:00,341.96,342.21,341.96,342.21,543.0,315.2914,315.5219,315.2914,315.5219,543.0
2019-06-05 13:20:00,342.23,342.25,342.15,342.22,1540.0,315.5404,315.5588,315.4666,315.5311,1540.0
2019-06-05 13:25:00,342.24,342.25,342.05,342.15,965.0,315.5496,315.5588,315.3744,315.4666,965.0
2019-06-05 13:30:00,341.97,342.15,341.94,342.15,1387.0,315.3006,315.4666,315.273,315.4666,1387.0
2019-06-05 13:35:00,342.15,342.42,342.06,342.33,3628.0,315.4666,315.7155,315.3836,315.6326,3628.0
2019-06-05 13:40:00,342.18,342.45,342.11,342.42,1240.0,315.4943,315.7432,315.4297,315.7155,1240.0
2019-06-05 13:45:00,342.43,342.43,342.16,342.19,3314.0,315.7248,315.7248,315.4758,315.5035,3314.0
2019-06-05 13:50:00,342.15,342.28,342.02,342.15,1887.0,315.4666,315.5865,315.3467,315.4666,1887.0
2019-06-05 13:55:00,342.02,342.15,341.93,342.15,700.0,315.3467,315.4666,315.2638,315.4666,700.0
2019-06-05 14:00:00,342.11,342.11,341.94,341.98,3036.0,315.4297,315.4297,315.273,315.3099,3036.0
2019-06-05 14:05:00,342.04,342.24,342.0,342.24,895.0,315.3652,315.5496,315.3283,315.5496,895.0
2019-06-05 14:10:00,342.15,342.24,342.02,342.02,1385.0,315.4666,315.5496,315.3467,315.3467,1385.0
2019-06-05 14:15:00,341.9,341.98,341.72,341.74,1744.0,315.2361,315.3099,315.0701,315.0886,1744.0
2019-06-05 14:20:00,341.61,341.82,341.5,341.79,1717.0,314.9687,315.1623,314.8673,315.1347,1717.0
2019-06-05 14:25:00,341.83,341.83,341.42,341.44,2693.0,315.1716,315.1716,314.7935,314.812,2693.0
2019-06-05 14:30:00,341.52,341.53,341.37,341.45,2000.0,314.8857,314.895,314.7474,314.8212,2000.0
2019-06-05 14:35:00,341.47,341.62,341.47,341.55,965.0,314.8396,314.9779,314.8396,314.9134,965.0
2019-06-05 14:40:00,341.57,341.62,341.48,341.51,1616.0,314.9318,314.9779,314.8489,314.8765,1616.0
2019-06-05 14:45:00,341.64,341.64,341.26,341.29,4430.0,314.9964,314.9964,314.646,314.6737,4430.0
2019-06-05 14:50:00,341.31,341.31,341.14,341.25,7077.0,314.6921,314.6921,314.5354,314.6368,7077.0
2019-06-05 14:55:00,341.25,341.38,341.09,341.33,5690.0,314.6368,314.7567,314.4893,314.7106,5690.0
2019-06-05 15:00:00,341.43,341.59,341.3,341.58,2053.0,314.8028,314.9503,314.6829,314.9411,2053.0
2019-06-05 15:05:00,341.59,341.69,341.34,341.4,18878.0,314.9503,315.0425,314.7198,314.7751,18878.0
2019-06-05 15:10:00,341.5,341.6,341.47,341.55,4033.0,314.8673,314.9595,314.8396,314.9134,4033.0
2019-06-05 15:15:00,341.51,341.69,341.39,341.67,7987.0,314.8765,315.0425,314.7659,315.024,7987.0
2019-06-05 15:20:00,341.61,341.78,341.6,341.73,1692.0,314.9687,315.1255,314.9595,315.0794,1692.0
2019-06-05 15:25:00,341.86,341.88,341.59,341.59,3000.0,315.1992,315.2177,314.9503,314.9503,3000.0
2019-06-05 15:30:00,341.52,341.52,341.07,341.15,5703.0,314.8857,314.8857,314.4708,314.5446,5703.0
2019-06-05 15:35:00,341.19,341.27,340.81,341.27,4061.0,314.5815,314.6552,314.2311,314.6552,4061.0
2019-06-05 15:40:00,341.2,341.55,341.2,341.54,8155.0,314.5907,314.9134,314.5907,314.9042,8155.0
2019-06-05 15:45:00,341.56,341.73,341.42,341.48,9660.0,314.9226,315.0794,314.7935,314.8489,9660.0
2019-06-05 15:50:00,341.49,341.95,341.49,341.9,27349.0,314.8581,315.2822,314.8581,315.2361,27349.0
2019-06-05 15:55:00,341.89,342.16,341.8,342.09,79153.0,315.2269,315.4758,315.1439,315.4113,79153.0
2019-06-06 09:30:00,342.33,342.63,342.09,342.46,30273.0,315.6326,315.9092,315.4113,315.7524,30273.0
2019-06-06 09:35:00,342.64,343.29,342.64,342.98,10617.0,315.9184,316.5177,315.9184,316.2319,10617.0
2019-06-06 09:40:00,342.91,343.21,342.4,342.47,3457.0,316.1673,316.4439,315.6971,315.7616,3457.0
2019-06-06 09:45:00,342.2,342.46,342.15,342.2,5592.0,315.5127,315.7524,315.4666,315.5127,5592.0
2019-06-06 09:50:00,342.3,342.54,341.94,342.04,6735.0,315.6049,315.8262,315.273,315.3652,6735.0
2019-06-06 09:55:00,342.07,342.14,341.46,341.46,2816.0,315.3928,315.4574,314.8304,314.8304,2816.0
2019-06-06 10:00:00,341.48,341.67,341.47,341.67,1800.0,314.8489,315.024,314.8396,315.024,1800.0
2019-06-06 10:05:00,341.69,341.74,341.3,341.47,4603.0,315.0425,315.0886,314.6829,314.8396,4603.0
2019-06-06 10:10:00,341.58,341.74,341.45,341.58,24466.0,314.9411,315.0886,314.8212,314.9411,24466.0
2019-06-06 10:15:00,341.42,341.62,341.37,341.41,32282.0,314.7935,314.9779,314.7474,314.7843,32282.0
2019-06-06 10:20:00,341.34,341.35,340.89,341.0,30367.0,314.7198,314.729,314.3049,314.4063,30367.0
2019-06-06 10:25:00,340.78,341.17,340.78,340.86,4470.0,314.2034,314.563,314.2034,314.2772,4470.0
2019-06-06 10:30:00,340.88,341.23,340.7,341.16,8699.0,314.2956,314.6184,314.1297,314.5538,8699.0
2019-06-06 10:35:00,341.23,341.58,341.13,341.57,5704.0,314.6184,314.9411,314.5261,314.9318,5704.0
2019-06-06 10:40:00,341.65,342.02,341.59,341.91,3208.0,315.0056,315.3467,314.9503,315.2453,3208.0
2019-06-06 10:45:00,341.81,341.81,341.49,341.66,4974.0,315.1531,315.1531,314.8581,315.0148,4974.0
2019-06-06 10:50:00,341.72,341.88,341.4,341.49,6189.0,315.0701,315.2177,314.7751,314.8581,6189.0
2019-06-06 10:55:00,341.42,341.46,341.17,341.27,7061.0,314.7935,314.8304,314.563,314.6552,7061.0
2019-06-06 11:00:00,341.2,341.43,341.04,341.12,5701.0,314.5907,314.8028,314.4432,314.5169,5701.0
2019-06-06 11:05:00,340.86,341.63,340.86,341.54,5435.0,314.2772,314.9872,314.2772,314.9042,5435.0
2019-06-06 11:10:00,341.47,341.49,341.23,341.44,3879.0,314.8396,314.8581,314.6184,314.812,3879.0
2019-06-06 11:15:00,341.47,341.66,341.35,341.64,2444.0,314.8396,315.0148,314.729,314.9964,2444.0
2019-06-06 11:20:00,341.7,341.7,341.2,341.21,5225.0,315.0517,315.0517,314.5907,314.5999,5225.0
2019-06-06 11:25:00,341.36,341.61,341.23,341.58,11916.0,314.7382,314.9687,314.6184,314.9411,11916.0
2019-06-06 11:30:00,341.58,341.87,341.58,341.78,2100.0,314.9411,315.2084,314.9411,315.1255,2100.0
2019-06-06 11:35:00,341.93,341.97,341.42,341.43,3314.0,315.2638,315.3006,314.7935,314.8028,3314.0
2019-06-06 11:40:00,341.36,341.52,340.93,340.93,4950.0,314.7382,314.8857,314.3417,314.3417,4950.0
2019-06-06 11:45:00,340.92,341.12,340.37,340.46,14683.0,314.3325,314.5169,313.8254,313.9084,14683.0
2019-06-06 11:50:00,340.62,340.94,340.6,340.81,8614.0,314.0559,314.351,314.0375,314.2311,8614.0
2019-06-06 11:55:00,340.64,340.86,340.41,340.64,9120.0,314.0744,314.2772,313.8623,314.0744,9120.0
2019-06-06 12:00:00,340.63,340.88,340.5,340.65,13527.0,314.0651,314.2956,313.9453,314.0836,13527.0
2019-06-06 12:05:00,340.63,340.91,340.53,340.86,11141.0,314.0651,314.3233,313.9729,314.2772,11141.0
2019-06-06 12:10:00,340.69,340.9,340.53,340.89,6321.0,314.1205,314.3141,313.9729,314.3049,6321.0
2019-06-06 12:15:00,340.92,341.1,340.69,341.05,11638.0,314.3325,314.4985,314.1205,314.4524,11638.0
2019-06-06 12:20:00,341.01,341.07,340.76,341.0,19463.0,314.4155,314.4708,314.185,314.4063,19463.0
2019-06-06 12:25:00,340.95,341.14,340.86,341.01,6981.0,314.3602,314.5354,314.2772,314.4155,6981.0
2019-06-06 12:30:00,341.01,341.15,340.9,341.09,2220.0,314.4155,314.5446,314.3141,314.4893,2220.0
2019-06-06 12:35:00,341.09,341.09,340.82,340.87,5811.0,314.4893,314.4893,314.2403,314.2864,5811.0
2019-06-06 12:40:00,340.86,340.93,340.77,340.91,22507.0,314.2772,314.3417,314.1942,314.3233,22507.0
2019-06-06 12:45:00,340.89,341.3,340.88,341.25,10464.0,314.3049,314.6829,314.2956,314.6368,10464.0
2019-06-06 12:50:00,341.29,341.38,341.2,341.38,2400.0,314.6737,314.7567,314.5907,314.7567,2400.0
2019-06-06 12:55:00,341.4,341.42,341.31,341.4,2780.0,314.7751,314.7935,314.6921,314.7751,2780.0
2019-06-06 13:00:00,341.45,341.69,341.42,341.5,2750.0,314.8212,315.0425,314.7935,314.8673,2750.0
2019-06-06 13:05:00,341.53,341.54,341.41,341.46,3723.0,314.895,314.9042,314.7843,314.8304,3723.0
2019-06-06 13:10:00,341.44,341.58,341.41,341.55,3800.0,314.812,314.9411,314.7843,314.9134,3800.0
2019-06-06 13:15:00,341.64,341.64,341.3,341.35,3303.0,314.9964,314.9964,314.6829,314.729,3303.0
2019-06-06 13:20:00,341.3,341.3,341.09,341.22,6127.0,314.6829,314.6829,314.4893,314.6091,6127.0
2019-06-06 13:25:00,341.16,341.39,341.15,341.35,2628.0,314.5538,314.7659,314.5446,314.729,2628.0
2019-06-06 13:30:00,341.44,341.59,341.44,341.54,6383.0,314.812,314.9503,314.812,314.9042,6383.0
2019-06-06 13:35:00,341.54,341.56,341.3,341.38,6503.0,314.9042,314.9226,314.6829,314.7567,6503.0
2019-06-06 13:40:00,341.27,341.43,341.25,341.35,8639.0,314.6552,314.8028,314.6368,314.729,8639.0
2019-06-06 13:45:00,341.36,341.46,341.36,341.43,3019.0,314.7382,314.8304,314.7382,314.8028,3019.0
2019-06-06 13:50:00,341.42,341.52,341.34,341.52,5541.0,314.7935,314.8857,314.7198,314.8857,5541.0
2019-06-06 13:55:00,341.49,341.54,341.42,341.42,4804.0,314.8581,314.9042,314.7935,314.7935,4804.0
2019-06-06 14:00:00,341.47,341.48,341.2,341.47,14794.0,314.8396,314.8489,314.5907,314.8396,14794.0
2019-06-06 14:05:00,341.4,341.5,341.32,341.32,2737.0,314.7751,314.8673,314.7013,314.7013,2737.0
2019-06-06 14:10:00,341.52,341.76,341.52,341.75,4500.0,314.8857,315.107,314.8857,315.0978,4500.0
2019-06-06 14:15:00,341.76,341.84,341.67,341.83,10465.0,315.107,315.1808,315.024,315.1716,10465.0
2019-06-06 14:20:00,341.85,341.93,341.79,341.89,5095.0,315.19,315.2638,315.1347,315.2269,5095.0
2019-06-06 14:25:00,341.89,341.89,341.77,341.77,3291.0,315.2269,315.2269,315.1162,315.1162,3291.0
2019-06-06 14:30:00,341.77,343.07,341.74,342.82,47322.0,315.1162,316.3149,315.0886,316.0844,47322.0
2019-06-06 14:35:00,342.87,342.96,342.42,342.64,20858.0,316.1305,316.2134,315.7155,315.9184,20858.0
2019-06-06 14:40:00,342.6,343.06,342.52,342.97,14652.0,315.8815,316.3056,315.8077,316.2227,14652.0
2019-06-06 14:45:00,342.99,343.09,342.63,342.65,15266.0,316.2411,316.3333,315.9092,315.9276,15266.0
2019-06-06 14:50:00,342.75,342.81,342.56,342.67,3101.0,316.0198,316.0751,315.8446,315.946,3101.0
2019-06-06 14:55:00,342.68,342.7,342.42,342.43,3300.0,315.9553,315.9737,315.7155,315.7248,3300.0
2019-06-06 15:00:00,342.56,342.68,342.35,342.51,5094.0,315.8446,315.9553,315.651,315.7985,5094.0
2019-06-06 15:05:00,342.45,342.7,342.44,342.57,2899.0,315.7432,315.9737,315.734,315.8538,2899.0
2019-06-06 15:10:00,342.56,342.85,342.56,342.85,1300.0,315.8446,316.112,315.8446,316.112,1300.0
2019-06-06 15:15:00,342.88,343.29,342.87,343.26,4505.0,316.1397,316.5177,316.1305,316.49,4505.0
2019-06-06 15:20:00,343.31,343.38,343.2,343.28,2650.0,316.5361,316.6007,316.4347,316.5085,2650.0
2019-06-06 15:25:00,343.33,343.62,343.33,343.49,7548.0,316.5546,316.822,316.5546,316.7021,7548.0
2019-06-06 15:30:00,343.45,344.14,343.42,344.12,6918.0,316.6652,317.3014,316.6376,317.283,6918.0
2019-06-06 15:35:00,344.16,344.16,343.82,344.08,11269.0,317.3198,317.3198,317.0064,317.2461,11269.0
2019-06-06 15:40:00,343.95,343.96,343.61,343.65,8699.0,317.1262,317.1354,316.8127,316.8496,8699.0
2019-06-06 15:45:00,343.66,343.83,343.54,343.82,8496.0,316.8588,317.0156,316.7482,317.0064,8496.0
2019-06-06 15:50:00,343.8,343.94,343.42,343.46,11586.0,316.9879,317.117,316.6376,316.6744,11586.0
2019-06-06 15:55:00,343.5,343.55,343.28,343.52,76365.0,316.7113,316.7574,316.5085,316.7298,76365.0
2019-06-07 09:30:00,344.82,344.86,344.4,344.85,31822.0,317.9284,317.9653,317.5411,317.956,31822.0
2019-06-07 09:35:00,344.9,345.37,344.9,345.3,14820.0,318.0021,318.4355,318.0021,318.3709,14820.0
2019-06-07 09:40:00,345.17,345.2,344.87,344.87,4878.0,318.2511,318.2787,317.9745,317.9745,4878.0
2019-06-07 09:45:00,344.92,345.12,344.15,344.15,8626.0,318.0206,318.205,317.3106,317.3106,8626.0
2019-06-07 09:50:00,344.12,344.65,344.12,344.65,6425.0,317.283,317.7716,317.283,317.7716,6425.0
2019-06-07 09:55:00,344.63,344.94,344.61,344.94,4355.0,317.7532,318.039,317.7348,318.039,4355.0
2019-06-07 10:00:00,344.89,345.05,344.83,344.99,8544.0,317.9929,318.1404,317.9376,318.0851,8544.0
2019-06-07 10:05:00,345.1,345.21,344.99,345.0,3306.0,318.1865,318.288,318.0851,318.0943,3306.0
2019-06-07 10:10:00,345.06,345.15,344.55,344.55,15268.0,318.1497,318.2326,317.6794,317.6794,15268.0
2019-06-07 10:15:00,344.56,345.09,344.56,345.05,11571.0,317.6887,318.1773,317.6887,318.1404,11571.0
2019-06-07 10:20:00,344.95,345.0,344.64,344.98,11352.0,318.0482,318.0943,317.7624,318.0759,11352.0
2019-06-07 10:25:00,344.92,344.95,344.64,344.88,17887.0,318.0206,318.0482,317.7624,317.9837,17887.0
2019-06-07 10:30:00,344.93,345.6,344.93,345.6,32684.0,318.0298,318.6475,318.0298,318.6475,32684.0
2019-06-07 10:35:00,345.6,346.04,345.51,346.0,16860.0,318.6475,319.0532,318.5646,319.0164,16860.0
2019-06-07 10:40:00,345.97,346.07,345.87,346.06,15692.0,318.9887,319.0809,318.8965,319.0717,15692.0
2019-06-07 10:45:00,346.02,346.38,345.98,346.32,4901.0,319.0348,319.3667,318.9979,319.3114,4901.0
2019-06-07 10:50:00,346.31,346.69,346.31,346.57,8847.0,319.3022,319.6525,319.3022,319.5419,8847.0
2019-06-07 10:55:00,346.51,346.79,346.51,346.79,3879.0,319.4866,319.7447,319.4866,319.7447,3879.0
2019-06-07 11:00:00,346.7,346.75,346.23,346.23,11061.0,319.6618,319.7079,319.2284,319.2284,11061.0
2019-06-07 11:05:00,346.17,346.17,345.75,346.01,9419.0,319.1731,319.1731,318.7858,319.0256,9419.0
2019-06-07 11:10:00,345.96,346.06,345.47,345.47,6014.0,318.9795,319.0717,318.5277,318.5277,6014.0
2019-06-07 11:15:00,345.47,345.77,345.43,345.59,4009.0,318.5277,318.8043,318.4908,318.6383,4009.0
2019-06-07 11:20:00,345.61,345.7,345.45,345.45,3950.0,318.6568,318.7397,318.5092,318.5092,3950.0
2019-06-07 11:25:00,345.42,345.47,344.96,344.96,2236.0,318.4816,318.5277,318.0575,318.0575,2236.0
2019-06-07 11:30:00,345.03,345.09,344.72,344.87,4263.0,318.122,318.1773,317.8362,317.9745,4263.0
2019-06-07 11:35:00,344.89,345.02,344.86,345.02,1847.0,317.9929,318.1128,317.9653,318.1128,1847.0
2019-06-07 11:40:00,345.05,345.21,345.05,345.12,841.0,318.1404,318.288,318.1404,318.205,841.0
2019-06-07 11:45:00,345.11,345.36,344.95,345.27,2178.0,318.1958,318.4263,318.0482,318.3433,2178.0
2019-06-07 11:50:00,345.37,345.44,345.12,345.12,1932.0,318.4355,318.5,318.205,318.205,1932.0
2019-06-07 11:55:00,345.24,345.33,345.02,345.09,1589.0,318.3156,318.3986,318.1128,318.1773,1589.0
2019-06-07 12:00:00,345.1,345.13,344.87,344.87,2000.0,318.1865,318.2142,317.9745,317.9745,2000.0
2019-06-07 12:05:00,344.96,345.24,344.87,345.2,2270.0,318.0575,318.3156,317.9745,318.2787,2270.0
2019-06-07 12:10:00,345.12,345.49,345.08,345.44,3060.0,318.205,318.5461,318.1681,318.5,3060.0
2019-06-07 12:15:00,345.43,345.43,345.29,345.31,1450.0,318.4908,318.4908,318.3617,318.3802,1450.0
2019-06-07 12:20:00,345.35,345.75,345.35,345.73,3916.0,318.417,318.7858,318.417,318.7674,3916.0
2019-06-07 12:25:00,345.76,345.89,345.61,345.88,5402.0,318.7951,318.9149,318.6568,318.9057,5402.0
2019-06-07 12:30:00,345.79,346.02,345.79,346.0,3085.0,318.8227,319.0348,318.8227,319.0164,3085.0
2019-06-07 12:35:00,345.8,345.81,345.73,345.75,900.0,318.8319,318.8412,318.7674,318.7858,900.0
2019-06-07 12:40:00,345.75,346.1,345.74,346.09,2244.0,318.7858,319.1086,318.7766,319.0993,2244.0
2019-06-07 12:45:00,345.98,346.01,345.89,345.99,1969.0,318.9979,319.0256,318.9149,319.0071,1969.0
2019-06-07 12:50:00,346.01,346.01,345.86,345.91,1700.0,319.0256,319.0256,318.8873,318.9334,1700.0
2019-06-07 12:55:00,346.04,346.37,346.04,346.37,1900.0,319.0532,319.3575,319.0532,319.3575,1900.0
2019-06-07 13:00:00,346.45,346.45,346.4,346.4,710.0,319.4313,319.4313,319.3852,319.3852,710.0
2019-06-07 13:05:00,346.35,346.35,346.26,346.26,3052.0,319.3391,319.3391,319.2561,319.2561,3052.0
2019-06-07 13:10:00,346.24,346.29,346.23,346.29,600.0,319.2376,319.2837,319.2284,319.2837,600.0
2019-06-07 13:15:00,346.21,346.33,346.11,346.3,3100.0,319.21,319.3206,319.1178,319.293,3100.0
2019-06-07 13:20:00,346.3,346.32,345.82,345.95,2515.0,319.293,319.3114,318.8504,318.9703,2515.0
2019-06-07 13:25:00,345.93,346.08,345.88,345.99,9215.0,318.9518,319.0901,318.9057,319.0071,9215.0
2019-06-07 13:30:00,345.99,346.15,345.96,346.11,7722.0,319.0071,319.1547,318.9795,319.1178,7722.0
2019-06-07 13:35:00,346.12,346.44,346.12,346.3,16833.0,319.127,319.422,319.127,319.293,16833.0
2019-06-07 13:40:00,346.31,346.31,346.12,346.23,1525.0,319.3022,319.3022,319.127,319.2284,1525.0
2019-06-07 13:45:00,346.21,346.21,346.07,346.1,2440.0,319.21,319.21,319.0809,319.1086,2440.0
2019-06-07 13:50:00,346.11,346.13,345.99,346.01,2172.0,319.1178,319.1362,319.0071,319.0256,2172.0
2019-06-07 13:55:00,346.09,346.25,346.09,346.25,300.0,319.0993,319.2469,319.0993,319.2469,300.0
2019-06-07 14:00:00,346.31,346.31,346.01,346.1,828.0,319.3022,319.3022,319.0256,319.1086,828.0
2019-06-07 14:05:00,345.98,346.06,345.84,346.01,1167.0,318.9979,319.0717,318.8688,319.0256,1167.0
2019-06-07 14:10:00,346.06,346.15,346.02,346.12,1570.0,319.0717,319.1547,319.0348,319.127,1570.0
2019-06-07 14:15:00,346.05,346.11,346.02,346.11,1000.0,319.0625,319.1178,319.0348,319.1178,1000.0
2019-06-07 14:20:00,345.88,346.09,345.74,346.09,2560.0,318.9057,319.0993,318.7766,319.0993,2560.0
2019-06-07 14:25:00,346.06,346.06,345.84,345.88,600.0,319.0717,319.0717,318.8688,318.9057,600.0
2019-06-07 14:30:00,345.92,346.08,345.92,346.06,800.0,318.9426,319.0901,318.9426,319.0717,800.0
2019-06-07 14:35:00,346.04,346.04,345.94,345.99,3049.0,319.0532,319.0532,318.961,319.0071,3049.0
2019-06-07 14:40:00,345.98,346.04,345.93,346.0,500.0,318.9979,319.0532,318.9518,319.0164,500.0
2019-06-07 14:45:00,345.87,345.89,345.34,345.34,4823.0,318.8965,318.9149,318.4078,318.4078,4823.0
2019-06-07 14:50:00,345.33,345.46,345.33,345.46,200.0,318.3986,318.5185,318.3986,318.5185,200.0
2019-06-07 14:55:00,345.39,345.46,345.34,345.46,2630.0,318.4539,318.5185,318.4078,318.5185,2630.0
2019-06-07 15:00:00,345.6,345.76,345.6,345.67,997.0,318.6475,318.7951,318.6475,318.7121,997.0
2019-06-07 15:05:00,345.66,345.67,345.47,345.57,2443.0,318.7029,318.7121,318.5277,318.6199,2443.0
2019-06-07 15:10:00,345.49,345.85,345.47,345.85,2688.0,318.5461,318.878,318.5277,318.878,2688.0
2019-06-07 15:15:00,345.8,345.8,345.7,345.72,1375.0,318.8319,318.8319,318.7397,318.7582,1375.0
2019-06-07 15:20:00,345.79,345.97,345.68,345.96,3170.0,318.8227,318.9887,318.7213,318.9795,3170.0
2019-06-07 15:25:00,345.98,346.18,345.96,346.12,3112.0,318.9979,319.1823,318.9795,319.127,3112.0
2019-06-07 15:30:00,346.07,346.19,345.94,346.03,7070.0,319.0809,319.1915,318.961,319.044,7070.0
2019-06-07 15:35:00,345.99,346.09,345.96,345.98,2100.0,319.0071,319.0993,318.9795,318.9979,2100.0
2019-06-07 15:40:00,345.94,346.15,345.88,345.88,6431.0,318.961,319.1547,318.9057,318.9057,6431.0
2019-06-07 15:45:00,345.8,345.85,345.58,345.77,15413.0,318.8319,318.878,318.6291,318.8043,15413.0
2019-06-07 15:50:00,345.84,345.88,345.49,345.52,26657.0,318.8688,318.9057,318.5461,318.5738,26657.0
2019-06-07 15:55:00,345.5,345.65,345.17,345.17,79039.0,318.5553,318.6936,318.2511,318.2511,79039.0
2019-06-10 09:30:00,346.98,347.7,346.93,347.7,32133.0,319.9199,320.5838,319.8738,320.5838,32133.0
2019-06-10 09:35:00,347.74,348.15,347.74,347.83,12568.0,320.6207,320.9987,320.6207,320.7036,12568.0
2019-06-10 09:40:00,347.96,348.2,347.89,348.2,21730.0,320.8235,321.0448,320.759,321.0448,21730.0
2019-06-10 09:45:00,348.22,348.28,348.01,348.01,3908.0,321.0632,321.1185,320.8696,320.8696,3908.0
2019-06-10 09:50:00,348.04,348.6,347.96,348.3,7387.0,320.8973,321.4136,320.8235,321.137,7387.0
2019-06-10 09:55:00,348.32,348.84,348.32,348.84,3062.0,321.1554,321.6349,321.1554,321.6349,3062.0
2019-06-10 10:00:00,348.77,349.14,348.72,348.97,16408.0,321.5703,321.9115,321.5242,321.7547,16408.0
2019-06-10 10:05:00,348.91,348.91,348.6,348.84,3554.0,321.6994,321.6994,321.4136,321.6349,3554.0
2019-06-10 10:10:00,348.74,348.74,348.34,348.51,3300.0,321.5427,321.5427,321.1739,321.3306,3300.0
2019-06-10 10:15:00,348.73,348.93,348.64,348.73,6574.0,321.5334,321.7178,321.4505,321.5334,6574.0
2019-06-10 10:20:00,348.7,348.84,348.5,348.65,16791.0,321.5058,321.6349,321.3214,321.4597,16791.0
2019-06-10 10:25:00,348.77,348.92,348.57,348.74,10850.0,321.5703,321.7086,321.3859,321.5427,10850.0
2019-06-10 10:30:00,348.59,348.67,348.46,348.46,3650.0,321.4044,321.4781,321.2845,321.2845,3650.0
2019-06-10 10:35:00,348.49,348.52,348.16,348.22,4052.0,321.3122,321.3398,321.0079,321.0632,4052.0
2019-06-10 10:40:00,348.18,348.55,348.18,348.55,7014.0,321.0263,321.3675,321.0263,321.3675,7014.0
2019-06-10 10:45:00,348.58,348.66,348.36,348.64,8821.0,321.3951,321.4689,321.1923,321.4505,8821.0
2019-06-10 10:50:00,348.41,348.84,348.36,348.84,4735.0,321.2384,321.6349,321.1923,321.6349,4735.0
2019-06-10 10:55:00,348.78,348.8,348.67,348.75,6785.0,321.5795,321.598,321.4781,321.5519,6785.0
2019-06-10 11:00:00,348.67,348.89,348.63,348.63,4529.0,321.4781,321.681,321.4412,321.4412,4529.0
2019-06-10 11:05:00,348.62,348.89,348.58,348.8,17567.0,321.432,321.681,321.3951,321.598,17567.0
2019-06-10 11:10:00,348.86,349.02,348.53,348.61,3749.0,321.6533,321.8008,321.349,321.4228,3749.0
2019-06-10 11:15:00,348.58,348.66,348.44,348.65,6171.0,321.3951,321.4689,321.2661,321.4597,6171.0
2019-06-10 11:20:00,348.45,348.68,348.45,348.54,9407.0,321.2753,321.4873,321.2753,321.3583,9407.0
2019-06-10 11:25:00,348.53,348.61,348.44,348.53,7371.0,321.349,321.4228,321.2661,321.349,7371.0
2019-06-10 11:30:00,348.51,348.65,348.27,348.36,4327.0,321.3306,321.4597,321.1093,321.1923,4327.0
2019-06-10 11:35:00,348.4,348.47,348.09,348.34,3600.0,321.2292,321.2937,320.9434,321.1739,3600.0
2019-06-10 11:40:00,348.44,349.3,348.44,349.3,7875.0,321.2661,322.059,321.2661,322.059,7875.0
2019-06-10 11:45:00,349.19,349.19,348.98,349.02,1608.0,321.9576,321.9576,321.7639,321.8008,1608.0
2019-06-10 11:50:00,349.17,349.26,349.06,349.19,5284.0,321.9391,322.0221,321.8377,321.9576,5284.0
2019-06-10 11:55:00,349.24,349.37,349.24,349.36,3308.0,322.0037,322.1235,322.0037,322.1143,3308.0
2019-06-10 12:00:00,349.31,349.31,349.02,349.06,1471.0,322.0682,322.0682,321.8008,321.8377,1471.0
2019-06-10 12:05:00,349.05,349.06,348.64,348.69,4050.0,321.8285,321.8377,321.4505,321.4966,4050.0
2019-06-10 12:10:00,348.79,348.79,348.62,348.79,1500.0,321.5888,321.5888,321.432,321.5888,1500.0
2019-06-10 12:15:00,348.69,348.87,348.43,348.44,4539.0,321.4966,321.6625,321.2568,321.2661,4539.0
2019-06-10 12:20:00,348.38,348.39,348.07,348.12,4927.0,321.2107,321.22,320.9249,320.971,4927.0
2019-06-10 12:25:00,348.0,348.1,347.93,347.96,2082.0,320.8604,320.9526,320.7958,320.8235,2082.0
2019-06-10 12:30:00,347.86,347.99,347.63,347.8,3830.0,320.7313,320.8512,320.5192,320.676,3830.0
2019-06-10 12:35:00,347.72,347.98,347.72,347.95,3761.0,320.6022,320.8419,320.6022,320.8143,3761.0
2019-06-10 12:40:00,348.04,348.04,347.95,347.97,3259.0,320.8973,320.8973,320.8143,320.8327,3259.0
2019-06-10 12:45:00,347.89,347.9,347.65,347.9,6698.0,320.759,320.7682,320.5377,320.7682,6698.0
2019-06-10 12:50:00,347.86,347.96,347.82,347.96,1400.0,320.7313,320.8235,320.6944,320.8235,1400.0
2019-06-10 12:55:00,348.07,348.07,347.71,347.71,3300.0,320.9249,320.9249,320.593,320.593,3300.0
2019-06-10 13:00:00,347.76,348.15,347.7,348.11,6522.0,320.6391,320.9987,320.5838,320.9618,6522.0
2019-06-10 13:05:00,348.09,348.09,347.94,347.94,900.0,320.9434,320.9434,320.8051,320.8051,900.0
2019-06-10 13:10:00,347.95,348.14,347.95,348.08,2510.0,320.8143,320.9895,320.8143,320.9341,2510.0
2019-06-10 13:15:00,348.19,348.19,347.99,348.17,796.0,321.0356,321.0356,320.8512,321.0171,796.0
2019-06-10 13:20:00,348.16,348.26,348.04,348.14,6699.0,321.0079,321.1001,320.8973,320.9895,6699.0
2019-06-10 13:25:00,347.96,348.04,347.9,348.04,1100.0,320.8235,320.8973,320.7682,320.8973,1100.0
2019-06-10 13:30:00,348.14,348.22,348.01,348.01,2762.0,320.9895,321.0632,320.8696,320.8696,2762.0
2019-06-10 13:35:00,348.16,348.18,348.0,348.0,1800.0,321.0079,321.0263,320.8604,320.8604,1800.0
2019-06-10 13:40:00,348.1,348.22,347.68,347.68,3300.0,320.9526,321.0632,320.5653,320.5653,3300.0
2019-06-10 13:45:00,347.62,347.67,347.54,347.55,2000.0,320.51,320.5561,320.4363,320.4455,2000.0
2019-06-10 13:50:00,347.5,347.58,347.26,347.49,2761.0,320.3994,320.4731,320.1781,320.3901,2761.0
2019-06-10 13:55:00,347.38,347.65,347.38,347.58,1700.0,320.2887,320.5377,320.2887,320.4731,1700.0
2019-06-10 14:00:00,347.34,347.34,347.0,347.04,1500.0,320.2518,320.2518,319.9384,319.9752,1500.0
2019-06-10 14:05:00,347.0,347.16,346.99,346.99,2421.0,319.9384,320.0859,319.9291,319.9291,2421.0
2019-06-10 14:10:00,347.0,347.12,346.78,346.91,10002.0,319.9384,320.049,319.7355,319.8554,10002.0
2019-06-10 14:15:00,346.89,346.89,346.49,346.63,7440.0,319.8369,319.8369,319.4681,319.5972,7440.0
2019-06-10 14:20:00,346.64,347.09,346.64,347.03,2499.0,319.6064,320.0213,319.6064,319.966,2499.0
2019-06-10 14:25:00,346.96,347.05,346.87,347.02,1200.0,319.9015,319.9845,319.8185,319.9568,1200.0
2019-06-10 14:30:00,347.0,347.27,347.0,347.21,1303.0,319.9384,320.1873,319.9384,320.132,1303.0
2019-06-10 14:35:00,347.15,347.42,347.11,347.3,8686.0,320.0767,320.3256,320.0398,320.215,8686.0
2019-06-10 14:40:00,347.27,347.36,347.13,347.29,6739.0,320.1873,320.2703,320.0582,320.2057,6739.0
2019-06-10 14:45:00,347.35,347.61,347.32,347.5,1566.0,320.2611,320.5008,320.2334,320.3994,1566.0
2019-06-10 14:50:00,347.65,347.72,347.62,347.63,1200.0,320.5377,320.6022,320.51,320.5192,1200.0
2019-06-10 14:55:00,347.59,347.74,347.55,347.74,2737.0,320.4824,320.6207,320.4455,320.6207,2737.0
2019-06-10 15:00:00,347.6,347.71,347.5,347.63,1905.0,320.4916,320.593,320.3994,320.5192,1905.0
2019-06-10 15:05:00,347.55,347.83,347.55,347.83,5360.0,320.4455,320.7036,320.4455,320.7036,5360.0
2019-06-10 15:10:00,347.83,347.85,347.4,347.42,5124.0,320.7036,320.7221,320.3072,320.3256,5124.0
2019-06-10 15:15:00,347.45,347.68,347.35,347.65,5524.0,320.3533,320.5653,320.2611,320.5377,5524.0
2019-06-10 15:20:00,347.65,347.65,347.47,347.49,3352.0,320.5377,320.5377,320.3717,320.3901,3352.0
2019-06-10 15:25:00,347.42,347.44,347.08,347.14,3885.0,320.3256,320.344,320.0121,320.0674,3885.0
2019-06-10 15:30:00,347.1,347.54,346.94,347.29,5267.0,320.0306,320.4363,319.883,320.2057,5267.0
2019-06-10 15:35:00,347.21,347.29,347.09,347.16,4024.0,320.132,320.2057,320.0213,320.0859,4024.0
2019-06-10 15:40:00,347.24,347.26,346.96,347.16,4546.0,320.1596,320.1781,319.9015,320.0859,4546.0
2019-06-10 15:45:00,347.17,347.22,346.97,346.97,5504.0,320.0951,320.1412,319.9107,319.9107,5504.0
2019-06-10 15:50:00,347.1,347.22,346.78,347.18,16611.0,320.0306,320.1412,319.7355,320.1043,16611.0
2019-06-10 15:55:00,347.18,347.27,347.06,347.14,54509.0,320.1043,320.1873,319.9937,320.0674,54509.0
2019-06-11 09:30:00,349.83,350.13,349.81,349.86,16276.0,322.5477,322.8243,322.5292,322.5753,16276.0
2019-06-11 09:35:00,349.93,350.58,349.77,349.82,23789.0,322.6399,323.2392,322.4923,322.5384,23789.0
2019-06-11 09:40:00,349.85,350.57,349.77,350.57,5222.0,322.5661,323.2299,322.4923,323.2299,5222.0
2019-06-11 09:45:00,350.62,350.95,350.1,350.23,20649.0,323.276,323.5803,322.7966,322.9165,20649.0
2019-06-11 09:50:00,350.4,350.49,350.13,350.34,5951.0,323.0732,323.1562,322.8243,323.0179,5951.0
2019-06-11 09:55:00,350.36,350.5,349.76,349.76,4902.0,323.0363,323.1654,322.4831,322.4831,4902.0
2019-06-11 10:00:00,349.82,350.08,349.82,349.93,7715.0,322.5384,322.7782,322.5384,322.6399,7715.0
2019-06-11 10:05:00,349.93,349.93,349.1,349.11,2450.0,322.6399,322.6399,321.8746,321.8838,2450.0
2019-06-11 10:10:00,348.97,348.97,348.43,348.6,2333.0,321.7547,321.7547,321.2568,321.4136,2333.0
2019-06-11 10:15:00,348.63,349.02,348.63,348.99,2548.0,321.4412,321.8008,321.4412,321.7732,2548.0
2019-06-11 10:20:00,349.0,349.11,348.64,348.99,7452.0,321.7824,321.8838,321.4505,321.7732,7452.0
2019-06-11 10:25:00,348.9,349.02,348.7,348.95,5348.0,321.6902,321.8008,321.5058,321.7363,5348.0
2019-06-11 10:30:00,349.0,349.01,348.68,348.78,1942.0,321.7824,321.7916,321.4873,321.5795,1942.0
2019-06-11 10:35:00,348.62,348.76,348.42,348.76,2600.0,321.432,321.5611,321.2476,321.5611,2600.0
2019-06-11 10:40:00,348.75,348.75,348.16,348.16,2939.0,321.5519,321.5519,321.0079,321.0079,2939.0
2019-06-11 10:45:00,348.16,348.45,348.16,348.27,3128.0,321.0079,321.2753,321.0079,321.1093,3128.0
2019-06-11 10:50:00,348.3,348.48,348.07,348.47,4920.0,321.137,321.3029,320.9249,321.2937,4920.0
2019-06-11 10:55:00,348.57,348.58,348.47,348.51,815.0,321.3859,321.3951,321.2937,321.3306,815.0
2019-06-11 11:00:00,348.51,349.0,348.23,349.0,4784.0,321.3306,321.7824,321.0724,321.7824,4784.0
2019-06-11 11:05:00,349.02,349.26,349.02,349.26,1635.0,321.8008,322.0221,321.8008,322.0221,1635.0
2019-06-11 11:10:00,349.14,349.2,349.0,349.0,1530.0,321.9115,321.9668,321.7824,321.7824,1530.0
2019-06-11 11:15:00,348.73,348.93,348.7,348.86,1300.0,321.5334,321.7178,321.5058,321.6533,1300.0
2019-06-11 11:20:00,348.87,348.91,348.59,348.81,2691.0,321.6625,321.6994,321.4044,321.6072,2691.0
2019-06-11 11:25:00,348.47,348.47,348.15,348.16,2720.0,321.2937,321.2937,320.9987,321.0079,2720.0
2019-06-11 11:30:00,348.24,348.29,347.88,347.88,2934.0,321.0817,321.1278,320.7497,320.7497,2934.0
2019-06-11 11:35:00,347.92,347.92,347.46,347.48,2150.0,320.7866,320.7866,320.3625,320.3809,2150.0
2019-06-11 11:40:00,347.5,347.7,347.45,347.46,5404.0,320.3994,320.5838,320.3533,320.3625,5404.0
2019-06-11 11:45:00,347.42,347.57,347.32,347.37,6725.0,320.3256,320.4639,320.2334,320.2795,6725.0
2019-06-11 11:50:00,347.5,347.8,347.5,347.8,823.0,320.3994,320.676,320.3994,320.676,823.0
2019-06-11 11:55:00,347.74,347.91,347.46,347.46,4225.0,320.6207,320.7774,320.3625,320.3625,4225.0
2019-06-11 12:00:00,347.43,347.58,347.06,347.13,4512.0,320.3348,320.4731,319.9937,320.0582,4512.0
2019-06-11 12:05:00,346.98,347.02,346.48,346.79,4553.0,319.9199,319.9568,319.4589,319.7447,4553.0
2019-06-11 12:10:00,346.69,346.9,346.61,346.77,2420.0,319.6525,319.8462,319.5788,319.7263,2420.0
2019-06-11 12:15:00,346.59,346.73,346.59,346.63,1041.0,319.5603,319.6894,319.5603,319.5972,1041.0
2019-06-11 12:20:00,346.56,346.93,346.56,346.87,4300.0,319.5327,319.8738,319.5327,319.8185,4300.0
2019-06-11 12:25:00,346.72,346.78,346.71,346.78,1132.0,319.6802,319.7355,319.671,319.7355,1132.0
2019-06-11 12:30:00,346.93,347.16,346.93,347.11,2279.0,319.8738,320.0859,319.8738,320.0398,2279.0
2019-06-11 12:35:00,347.05,347.1,346.84,347.09,858.0,319.9845,320.0306,319.7908,320.0213,858.0
2019-06-11 12:40:00,346.83,346.96,346.6,346.79,2321.0,319.7816,319.9015,319.5696,319.7447,2321.0
2019-06-11 12:45:00,346.95,346.95,346.59,346.59,1000.0,319.8923,319.8923,319.5603,319.5603,1000.0
2019-06-11 12:50:00,346.76,346.82,346.57,346.57,5353.0,319.7171,319.7724,319.5419,319.5419,5353.0
2019-06-11 12:55:00,346.41,346.47,346.36,346.45,900.0,319.3944,319.4497,319.3483,319.4313,900.0
2019-06-11 13:00:00,346.41,346.74,346.41,346.74,2230.0,319.3944,319.6986,319.3944,319.6986,2230.0
2019-06-11 13:05:00,346.63,346.71,346.5,346.71,1550.0,319.5972,319.671,319.4774,319.671,1550.0
2019-06-11 13:10:00,346.63,346.95,346.59,346.95,1597.0,319.5972,319.8923,319.5603,319.8923,1597.0
2019-06-11 13:15:00,347.06,347.06,347.02,347.02,250.0,319.9937,319.9937,319.9568,319.9568,250.0
2019-06-11 13:20:00,346.77,347.02,346.77,346.85,960.0,319.7263,319.9568,319.7263,319.8001,960.0
2019-06-11 13:25:00,346.82,346.83,346.59,346.59,614.0,319.7724,319.7816,319.5603,319.5603,614.0
2019-06-11 13:30:00,346.66,347.01,346.62,346.98,1700.0,319.6249,319.9476,319.588,319.9199,1700.0
2019-06-11 13:35:00,347.1,347.13,346.93,347.12,700.0,320.0306,320.0582,319.8738,320.049,700.0
2019-06-11 13:40:00,347.05,347.45,347.05,347.44,1548.0,319.9845,320.3533,319.9845,320.344,1548.0
2019-06-11 13:45:00,347.47,347.54,347.37,347.54,4848.0,320.3717,320.4363,320.2795,320.4363,4848.0
2019-06-11 13:50:00,347.62,347.8,347.58,347.8,2425.0,320.51,320.676,320.4731,320.676,2425.0
2019-06-11 13:55:00,347.87,348.12,347.87,348.09,1978.0,320.7405,320.971,320.7405,320.9434,1978.0
2019-06-11 14:00:00,348.12,348.55,348.12,348.43,4658.0,320.971,321.3675,320.971,321.2568,4658.0
2019-06-11 14:05:00,348.26,348.36,348.25,348.36,2300.0,321.1001,321.1923,321.0909,321.1923,2300.0
2019-06-11 14:10:00,348.36,348.38,348.23,348.3,6400.0,321.1923,321.2107,321.0724,321.137,6400.0
2019-06-11 14:15:00,348.32,348.38,348.23,348.23,7134.0,321.1554,321.2107,321.0724,321.0724,7134.0
2019-06-11 14:20:00,348.23,348.32,348.16,348.2,3329.0,321.0724,321.1554,321.0079,321.0448,3329.0
2019-06-11 14:25:00,348.1,348.19,348.0,348.0,4480.0,320.9526,321.0356,320.8604,320.8604,4480.0
2019-06-11 14:30:00,347.98,348.02,347.67,347.67,4280.0,320.8419,320.8788,320.5561,320.5561,4280.0
2019-06-11 14:35:00,347.61,347.63,347.16,347.22,7612.0,320.5008,320.5192,320.0859,320.1412,7612.0
2019-06-11 14:40:00,347.1,347.23,347.08,347.19,3750.0,320.0306,320.1504,320.0121,320.1135,3750.0
2019-06-11 14:45:00,347.26,347.27,346.91,347.09,4313.0,320.1781,320.1873,319.8554,320.0213,4313.0
2019-06-11 14:50:00,347.15,347.18,347.06,347.08,1652.0,320.0767,320.1043,319.9937,320.0121,1652.0
2019-06-11 14:55:00,347.0,347.33,346.97,347.33,3132.0,319.9384,320.2426,319.9107,320.2426,3132.0
2019-06-11 15:00:00,347.3,347.44,347.01,347.1,5513.0,320.215,320.344,319.9476,320.0306,5513.0
2019-06-11 15:05:00,347.07,347.41,347.01,347.39,9196.0,320.0029,320.3164,319.9476,320.2979,9196.0
2019-06-11 15:10:00,347.42,347.46,347.31,347.39,2535.0,320.3256,320.3625,320.2242,320.2979,2535.0
2019-06-11 15:15:00,347.21,347.42,347.16,347.36,2307.0,320.132,320.3256,320.0859,320.2703,2307.0
2019-06-11 15:20:00,347.28,347.41,347.15,347.26,2562.0,320.1965,320.3164,320.0767,320.1781,2562.0
2019-06-11 15:25:00,347.34,347.52,347.24,347.39,5497.0,320.2518,320.4178,320.1596,320.2979,5497.0
2019-06-11 15:30:00,347.42,347.86,347.3,347.83,7074.0,320.3256,320.7313,320.215,320.7036,7074.0
2019-06-11 15:35:00,347.7,347.7,347.49,347.62,5246.0,320.5838,320.5838,320.3901,320.51,5246.0
2019-06-11 15:40:00,347.54,347.56,347.29,347.34,6912.0,320.4363,320.4547,320.2057,320.2518,6912.0
2019-06-11 15:45:00,347.36,347.44,347.25,347.34,5147.0,320.2703,320.344,320.1689,320.2518,5147.0
2019-06-11 15:50:00,347.31,347.38,347.15,347.38,34012.0,320.2242,320.2887,320.0767,320.2887,34012.0
2019-06-11 15:55:00,347.41,347.67,347.31,347.42,56309.0,320.3164,320.5561,320.2242,320.3256,56309.0
2019-06-12 09:30:00,347.44,347.47,346.6,346.72,25981.0,320.344,320.3717,319.5696,319.6802,25981.0
2019-06-12 09:35:00,346.74,347.04,346.5,347.0,23142.0,319.6986,319.9752,319.4774,319.9384,23142.0
2019-06-12 09:40:00,347.06,347.62,346.99,347.6,10507.0,319.9937,320.51,319.9291,320.4916,10507.0
2019-06-12 09:45:00,347.68,347.68,347.02,347.13,3586.0,320.5653,320.5653,319.9568,320.0582,3586.0
2019-06-12 09:50:00,347.08,347.34,346.91,346.91,6456.0,320.0121,320.2518,319.8554,319.8554,6456.0
2019-06-12 09:55:00,346.98,346.98,346.53,346.55,3663.0,319.9199,319.9199,319.505,319.5235,3663.0
2019-06-12 10:00:00,346.57,346.84,346.57,346.77,300.0,319.5419,319.7908,319.5419,319.7263,300.0
2019-06-12 10:05:00,346.7,346.7,346.01,346.11,7619.0,319.6618,319.6618,319.0256,319.1178,7619.0
2019-06-12 10:10:00,346.16,346.35,346.16,346.2,986.0,319.1639,319.3391,319.1639,319.2008,986.0
2019-06-12 10:15:00,346.2,346.35,346.14,346.35,5780.0,319.2008,319.3391,319.1454,319.3391,5780.0
2019-06-12 10:20:00,346.3,346.66,346.25,346.25,6922.0,319.293,319.6249,319.2469,319.2469,6922.0
2019-06-12 10:25:00,346.25,346.33,346.05,346.26,11741.0,319.2469,319.3206,319.0625,319.2561,11741.0
2019-06-12 10:30:00,346.26,346.42,345.95,346.19,16470.0,319.2561,319.4036,318.9703,319.1915,16470.0
2019-06-12 10:35:00,346.23,346.9,346.23,346.74,7331.0,319.2284,319.8462,319.2284,319.6986,7331.0
2019-06-12 10:40:00,346.82,347.18,346.82,346.91,3400.0,319.7724,320.1043,319.7724,319.8554,3400.0
2019-06-12 10:45:00,347.11,347.34,347.11,347.12,5759.0,320.0398,320.2518,320.0398,320.049,5759.0
2019-06-12 10:50:00,347.11,347.2,347.07,347.07,1971.0,320.0398,320.1228,320.0029,320.0029,1971.0
2019-06-12 10:55:00,347.0,347.01,346.57,346.57,1000.0,319.9384,319.9476,319.5419,319.5419,1000.0
2019-06-12 11:00:00,346.41,346.57,346.35,346.46,1100.0,319.3944,319.5419,319.3391,319.4405,1100.0
2019-06-12 11:05:00,346.5,346.5,346.37,346.39,2779.0,319.4774,319.4774,319.3575,319.3759,2779.0
2019-06-12 11:10:00,346.42,346.43,346.14,346.21,8483.0,319.4036,319.4128,319.1454,319.21,8483.0
2019-06-12 11:15:00,346.22,346.38,346.22,346.32,6585.0,319.2192,319.3667,319.2192,319.3114,6585.0
2019-06-12 11:20:00,346.34,346.38,346.05,346.38,2530.0,319.3298,319.3667,319.0625,319.3667,2530.0
2019-06-12 11:25:00,346.39,346.46,346.28,346.28,545.0,319.3759,319.4405,319.2745,319.2745,545.0
2019-06-12 11:30:00,346.3,346.53,346.3,346.46,2021.0,319.293,319.505,319.293,319.4405,2021.0
2019-06-12 11:35:00,346.49,346.49,346.01,346.01,2301.0,319.4681,319.4681,319.0256,319.0256,2301.0
2019-06-12 11:40:00,346.07,346.21,346.07,346.07,947.0,319.0809,319.21,319.0809,319.0809,947.0
2019-06-12 11:45:00,345.98,346.1,345.95,345.98,1184.0,318.9979,319.1086,318.9703,318.9979,1184.0
2019-06-12 11:50:00,345.95,346.18,345.85,345.92,5997.0,318.9703,319.1823,318.878,318.9426,5997.0
2019-06-12 11:55:00,345.9,346.0,345.88,345.93,1545.0,318.9241,319.0164,318.9057,318.9518,1545.0
2019-06-12 12:00:00,345.9,346.27,345.9,346.18,2688.0,318.9241,319.2653,318.9241,319.1823,2688.0
2019-06-12 12:05:00,346.26,346.39,346.26,346.32,842.0,319.2561,319.3759,319.2561,319.3114,842.0
2019-06-12 12:10:00,346.3,346.41,346.19,346.19,2717.0,319.293,319.3944,319.1915,319.1915,2717.0
2019-06-12 12:15:00,346.26,346.41,346.26,346.28,9048.0,319.2561,319.3944,319.2561,319.2745,9048.0
2019-06-12 12:20:00,346.25,346.59,346.21,346.59,4650.0,319.2469,319.5603,319.21,319.5603,4650.0
2019-06-12 12:25:00,346.72,346.75,346.54,346.56,1906.0,319.6802,319.7079,319.5142,319.5327,1906.0
2019-06-12 12:30:00,346.57,346.64,346.48,346.58,3706.0,319.5419,319.6064,319.4589,319.5511,3706.0
2019-06-12 12:35:00,346.61,346.62,346.45,346.51,1570.0,319.5788,319.588,319.4313,319.4866,1570.0
2019-06-12 12:40:00,346.5,346.62,346.5,346.58,2600.0,319.4774,319.588,319.4774,319.5511,2600.0
2019-06-12 12:45:00,346.8,347.06,346.74,347.02,5700.0,319.754,319.9937,319.6986,319.9568,5700.0
2019-06-12 12:50:00,347.2,347.44,347.16,347.16,14520.0,320.1228,320.344,320.0859,320.0859,14520.0
2019-06-12 12:55:00,347.24,347.34,347.02,347.02,5178.0,320.1596,320.2518,319.9568,319.9568,5178.0
2019-06-12 13:00:00,347.04,347.06,346.86,346.86,3920.0,319.9752,319.9937,319.8093,319.8093,3920.0
2019-06-12 13:05:00,347.01,347.07,346.78,346.81,4600.0,319.9476,320.0029,319.7355,319.7632,4600.0
2019-06-12 13:10:00,346.77,346.8,346.66,346.68,3482.0,319.7263,319.754,319.6249,319.6433,3482.0
2019-06-12 13:15:00,346.66,346.74,346.63,346.71,3825.0,319.6249,319.6986,319.5972,319.671,3825.0
2019-06-12 13:20:00,346.8,346.87,346.66,346.73,2903.0,319.754,319.8185,319.6249,319.6894,2903.0
2019-06-12 13:25:00,346.6,346.86,346.52,346.78,5268.0,319.5696,319.8093,319.4958,319.7355,5268.0
2019-06-12 13:30:00,346.81,346.86,346.74,346.86,3033.0,319.7632,319.8093,319.6986,319.8093,3033.0
2019-06-12 13:35:00,346.91,346.91,346.7,346.7,1207.0,319.8554,319.8554,319.6618,319.6618,1207.0
2019-06-12 13:40:00,346.73,346.81,346.71,346.71,300.0,319.6894,319.7632,319.671,319.671,300.0
2019-06-12 13:45:00,346.95,347.09,346.93,347.04,2072.0,319.8923,320.0213,319.8738,319.9752,2072.0
2019-06-12 13:50:00,347.07,347.08,346.95,346.98,4904.0,320.0029,320.0121,319.8923,319.9199,4904.0
2019-06-12 13:55:00,346.93,347.01,346.93,347.01,321.0,319.8738,319.9476,319.8738,319.9476,321.0
2019-06-12 14:00:00,347.07,347.17,346.96,347.01,4365.0,320.0029,320.0951,319.9015,319.9476,4365.0
2019-06-12 14:05:00,346.9,346.98,346.72,346.81,858.0,319.8462,319.9199,319.6802,319.7632,858.0
2019-06-12 14:10:00,346.81,346.96,346.81,346.93,2601.0,319.7632,319.9015,319.7632,319.8738,2601.0
2019-06-12 14:15:00,346.98,347.05,346.78,346.78,4169.0,319.9199,319.9845,319.7355,319.7355,4169.0
2019-06-12 14:20:00,346.76,346.76,346.74,346.74,200.0,319.7171,319.7171,319.6986,319.6986,200.0
2019-06-12 14:25:00,346.73,346.78,346.73,346.78,200.0,319.6894,319.7355,319.6894,319.7355,200.0
2019-06-12 14:30:00,346.76,346.81,346.64,346.78,1032.0,319.7171,319.7632,319.6064,319.7355,1032.0
2019-06-12 14:35:00,346.81,347.04,346.81,346.96,990.0,319.7632,319.9752,319.7632,319.9015,990.0
2019-06-12 14:40:00,346.98,347.19,346.98,347.18,3802.0,319.9199,320.1135,319.9199,320.1043,3802.0
2019-06-12 14:45:00,347.15,347.41,347.15,347.38,2200.0,320.0767,320.3164,320.0767,320.2887,2200.0
2019-06-12 14:50:00,347.4,347.44,347.29,347.29,1961.0,320.3072,320.344,320.2057,320.2057,1961.0
2019-06-12 14:55:00,347.28,347.37,347.22,347.22,7133.0,320.1965,320.2795,320.1412,320.1412,7133.0
2019-06-12 15:00:00,347.26,347.26,347.04,347.04,11043.0,320.1781,320.1781,319.9752,319.9752,11043.0
2019-06-12 15:05:00,346.99,347.08,346.97,347.06,2718.0,319.9291,320.0121,319.9107,319.9937,2718.0
2019-06-12 15:10:00,347.21,347.3,347.21,347.3,910.0,320.132,320.215,320.132,320.215,910.0
2019-06-12 15:15:00,347.19,347.24,347.01,347.02,8010.0,320.1135,320.1596,319.9476,319.9568,8010.0
2019-06-12 15:20:00,346.99,347.04,346.91,346.91,3670.0,319.9291,319.9752,319.8554,319.8554,3670.0
2019-06-12 15:25:00,346.94,347.08,346.84,346.85,1436.0,319.883,320.0121,319.7908,319.8001,1436.0
2019-06-12 15:30:00,346.81,346.99,346.79,346.93,3365.0,319.7632,319.9291,319.7447,319.8738,3365.0
2019-06-12 15:35:00,346.83,346.83,346.71,346.78,4100.0,319.7816,319.7816,319.671,319.7355,4100.0
2019-06-12 15:40:00,346.79,347.08,346.72,346.85,3515.0,319.7447,320.0121,319.6802,319.8001,3515.0
2019-06-12 15:45:00,346.8,346.9,346.77,346.87,3818.0,319.754,319.8462,319.7263,319.8185,3818.0
2019-06-12 15:50:00,346.91,347.04,346.8,346.8,9548.0,319.8554,319.9752,319.754,319.754,9548.0
2019-06-12 15:55:00,346.81,347.09,346.7,347.0,51816.0,319.7632,320.0213,319.6618,319.9384,51816.0
2019-06-13 09:30:00,348.78,348.85,348.24,348.26,8840.0,321.5795,321.6441,321.0817,321.1001,8840.0
2019-06-13 09:35:00,348.27,348.99,348.26,348.86,14281.0,321.1093,321.7732,321.1001,321.6533,14281.0
2019-06-13 09:40:00,348.85,349.71,348.78,349.59,73022.0,321.6441,322.437,321.5795,322.3264,73022.0
2019-06-13 09:45:00,349.65,349.89,349.16,349.16,84902.0,322.3817,322.603,321.9299,321.9299,84902.0
2019-06-13 09:50:00,349.21,349.35,348.94,348.97,10969.0,321.976,322.1051,321.7271,321.7547,10969.0
2019-06-13 09:55:00,349.0,349.32,348.78,348.95,18943.0,321.7824,322.0774,321.5795,321.7363,18943.0
2019-06-13 10:00:00,348.97,349.04,348.32,348.32,3459.0,321.7547,321.8193,321.1554,321.1554,3459.0
2019-06-13 10:05:00,348.16,348.2,347.35,347.44,6230.0,321.0079,321.0448,320.2611,320.344,6230.0
2019-06-13 10:10:00,347.53,347.7,347.42,347.57,4346.0,320.427,320.5838,320.3256,320.4639,4346.0
2019-06-13 10:15:00,347.54,347.79,347.43,347.71,4350.0,320.4363,320.6668,320.3348,320.593,4350.0
2019-06-13 10:20:00,347.56,348.02,347.49,347.94,10756.0,320.4547,320.8788,320.3901,320.8051,10756.0
2019-06-13 10:25:00,347.95,348.36,347.78,348.35,7182.0,320.8143,321.1923,320.6575,321.1831,7182.0
2019-06-13 10:30:00,348.39,348.43,348.08,348.14,4841.0,321.22,321.2568,320.9341,320.9895,4841.0
2019-06-13 10:35:00,348.27,348.56,348.19,348.53,13431.0,321.1093,321.3767,321.0356,321.349,13431.0
2019-06-13 10:40:00,348.39,348.39,347.97,348.05,2800.0,321.22,321.22,320.8327,320.9065,2800.0
2019-06-13 10:45:00,348.28,348.54,348.08,348.13,5221.0,321.1185,321.3583,320.9341,320.9802,5221.0
2019-06-13 10:50:00,347.98,348.19,347.82,348.1,3116.0,320.8419,321.0356,320.6944,320.9526,3116.0
2019-06-13 10:55:00,348.08,348.08,347.74,347.74,925.0,320.9341,320.9341,320.6207,320.6207,925.0
2019-06-13 11:00:00,347.84,348.43,347.84,348.43,4287.0,320.7129,321.2568,320.7129,321.2568,4287.0
2019-06-13 11:05:00,348.43,348.43,347.54,347.54,2500.0,321.2568,321.2568,320.4363,320.4363,2500.0
2019-06-13 11:10:00,347.73,348.11,347.73,348.11,7492.0,320.6114,320.9618,320.6114,320.9618,7492.0
2019-06-13 11:15:00,348.0,348.0,347.77,347.97,4233.0,320.8604,320.8604,320.6483,320.8327,4233.0
2019-06-13 11:20:00,348.02,348.17,347.93,348.17,4959.0,320.8788,321.0171,320.7958,321.0171,4959.0
2019-06-13 11:25:00,348.3,348.4,348.22,348.35,2300.0,321.137,321.2292,321.0632,321.1831,2300.0
2019-06-13 11:30:00,348.18,348.18,348.06,348.07,1173.0,321.0263,321.0263,320.9157,320.9249,1173.0
2019-06-13 11:35:00,347.91,348.27,347.91,348.27,4962.0,320.7774,321.1093,320.7774,321.1093,4962.0
2019-06-13 11:40:00,348.43,348.62,348.4,348.56,2720.0,321.2568,321.432,321.2292,321.3767,2720.0
2019-06-13 11:45:00,348.45,348.73,348.45,348.66,2989.0,321.2753,321.5334,321.2753,321.4689,2989.0
2019-06-13 11:50:00,348.72,348.85,348.64,348.7,8994.0,321.5242,321.6441,321.4505,321.5058,8994.0
2019-06-13 11:55:00,348.71,348.71,348.54,348.54,688.0,321.515,321.515,321.3583,321.3583,688.0
2019-06-13 12:00:00,348.5,348.79,348.5,348.79,300.0,321.3214,321.5888,321.3214,321.5888,300.0
2019-06-13 12:05:00,348.78,348.99,348.78,348.96,2389.0,321.5795,321.7732,321.5795,321.7455,2389.0
2019-06-13 12:10:00,348.91,348.99,348.79,348.81,1155.0,321.6994,321.7732,321.5888,321.6072,1155.0
2019-06-13 12:15:00,348.72,348.9,348.72,348.9,3163.0,321.5242,321.6902,321.5242,321.6902,3163.0
2019-06-13 12:20:00,348.92,349.0,348.66,348.99,2550.0,321.7086,321.7824,321.4689,321.7732,2550.0
2019-06-13 12:25:00,349.05,349.12,348.63,348.63,4440.0,321.8285,321.893,321.4412,321.4412,4440.0
2019-06-13 12:30:00,348.57,348.67,348.47,348.52,1200.0,321.3859,321.4781,321.2937,321.3398,1200.0
2019-06-13 12:35:00,348.65,348.72,348.65,348.71,1224.0,321.4597,321.5242,321.4597,321.515,1224.0
2019-06-13 12:40:00,348.64,349.11,348.64,349.08,2457.0,321.4505,321.8838,321.4505,321.8561,2457.0
2019-06-13 12:45:00,349.21,349.21,349.08,349.08,1085.0,321.976,321.976,321.8561,321.8561,1085.0
2019-06-13 12:50:00,349.33,349.33,349.28,349.28,400.0,322.0867,322.0867,322.0406,322.0406,400.0
2019-06-13 12:55:00,349.3,349.35,349.23,349.27,1134.0,322.059,322.1051,321.9945,322.0313,1134.0
2019-06-13 13:00:00,349.34,349.43,349.14,349.17,1918.0,322.0959,322.1789,321.9115,321.9391,1918.0
2019-06-13 13:05:00,349.1,349.19,348.99,349.17,2661.0,321.8746,321.9576,321.7732,321.9391,2661.0
2019-06-13 13:10:00,349.4,349.4,349.17,349.17,1950.0,322.1512,322.1512,321.9391,321.9391,1950.0
2019-06-13 13:15:00,349.22,349.3,349.22,349.25,2469.0,321.9852,322.059,321.9852,322.0129,2469.0
2019-06-13 13:20:00,349.34,349.44,349.28,349.3,2900.0,322.0959,322.1881,322.0406,322.059,2900.0
2019-06-13 13:25:00,349.23,349.45,349.23,349.32,3399.0,321.9945,322.1973,321.9945,322.0774,3399.0
2019-06-13 13:30:00,349.46,349.46,349.28,349.36,3054.0,322.2065,322.2065,322.0406,322.1143,3054.0
2019-06-13 13:35:00,349.32,349.39,349.29,349.38,1125.0,322.0774,322.142,322.0498,322.1328,1125.0
2019-06-13 13:40:00,349.34,349.34,349.13,349.13,1100.0,322.0959,322.0959,321.9023,321.9023,1100.0
2019-06-13 13:45:00,349.12,349.39,349.12,349.39,1500.0,321.893,322.142,321.893,322.142,1500.0
2019-06-13 13:50:00,349.4,349.4,349.35,349.36,700.0,322.1512,322.1512,322.1051,322.1143,700.0
2019-06-13 13:55:00,349.47,349.5,349.3,349.3,2900.0,322.2157,322.2434,322.059,322.059,2900.0
2019-06-13 14:00:00,349.24,349.4,349.24,349.4,2260.0,322.0037,322.1512,322.0037,322.1512,2260.0
2019-06-13 14:05:00,349.37,349.37,349.0,349.0,1712.0,322.1235,322.1235,321.7824,321.7824,1712.0
2019-06-13 14:10:00,349.0,349.19,349.0,349.19,8497.0,321.7824,321.9576,321.7824,321.9576,8497.0
2019-06-13 14:15:00,349.24,349.29,348.9,349.03,8021.0,322.0037,322.0498,321.6902,321.81,8021.0
2019-06-13 14:20:00,349.03,349.05,348.9,349.05,2909.0,321.81,321.8285,321.6902,321.8285,2909.0
2019-06-13 14:25:00,349.08,349.26,349.08,349.26,2611.0,321.8561,322.0221,321.8561,322.0221,2611.0
2019-06-13 14:30:00,349.22,349.22,348.93,348.94,6363.0,321.9852,321.9852,321.7178,321.7271,6363.0
2019-06-13 14:35:00,348.91,348.95,348.71,348.95,4928.0,321.6994,321.7363,321.515,321.7363,4928.0
2019-06-13 14:40:00,349.06,349.22,348.99,349.22,3563.0,321.8377,321.9852,321.7732,321.9852,3563.0
2019-06-13 14:45:00,349.3,349.3,349.15,349.16,1350.0,322.059,322.059,321.9207,321.9299,1350.0
2019-06-13 14:50:00,349.28,349.28,349.14,349.14,1287.0,322.0406,322.0406,321.9115,321.9115,1287.0
2019-06-13 14:55:00,349.13,349.19,348.91,348.96,3294.0,321.9023,321.9576,321.6994,321.7455,3294.0
2019-06-13 15:00:00,348.76,348.83,348.48,348.67,11367.0,321.5611,321.6256,321.3029,321.4781,11367.0
2019-06-13 15:05:00,348.66,348.73,348.35,348.44,5871.0,321.4689,321.5334,321.1831,321.2661,5871.0
2019-06-13 15:10:00,348.45,348.69,348.42,348.54,5534.0,321.2753,321.4966,321.2476,321.3583,5534.0
2019-06-13 15:15:00,348.33,348.33,348.03,348.07,985.0,321.1646,321.1646,320.888,320.9249,985.0
2019-06-13 15:20:00,348.2,348.38,348.14,348.37,1853.0,321.0448,321.2107,320.9895,321.2015,1853.0
2019-06-13 15:25:00,348.33,348.47,348.29,348.42,13116.0,321.1646,321.2937,321.1278,321.2476,13116.0
2019-06-13 15:30:00,348.36,348.68,348.36,348.42,4100.0,321.1923,321.4873,321.1923,321.2476,4100.0
2019-06-13 15:35:00,348.45,348.7,348.45,348.59,8084.0,321.2753,321.5058,321.2753,321.4044,8084.0
2019-06-13 15:40:00,348.58,348.65,348.43,348.53,6000.0,321.3951,321.4597,321.2568,321.349,6000.0
2019-06-13 15:45:00,348.54,348.61,348.3,348.37,9143.0,321.3583,321.4228,321.137,321.2015,9143.0
2019-06-13 15:50:00,348.4,348.69,348.26,348.56,21222.0,321.2292,321.4966,321.1001,321.3767,21222.0
2019-06-13 15:55:00,348.59,349.34,348.44,349.25,55967.0,321.4044,322.0959,321.2661,322.0129,55967.0
2019-06-14 09:30:00,348.83,348.91,347.39,347.39,41075.0,321.6256,321.6994,320.2979,320.2979,41075.0
2019-06-14 09:35:00,347.38,347.91,347.23,347.78,18240.0,320.2887,320.7774,320.1504,320.6575,18240.0
2019-06-14 09:40:00,347.9,347.93,347.35,347.38,27396.0,320.7682,320.7958,320.2611,320.2887,27396.0
2019-06-14 09:45:00,347.61,348.16,347.61,348.15,12322.0,320.5008,321.0079,320.5008,320.9987,12322.0
2019-06-14 09:50:00,348.18,348.34,346.88,346.88,13970.0,321.0263,321.1739,319.8277,319.8277,13970.0
2019-06-14 09:55:00,346.89,347.2,346.72,347.08,8730.0,319.8369,320.1228,319.6802,320.0121,8730.0
2019-06-14 10:00:00,346.93,347.06,346.79,346.87,4484.0,319.8738,319.9937,319.7447,319.8185,4484.0
2019-06-14 10:05:00,346.95,347.19,346.7,347.19,6587.0,319.8923,320.1135,319.6618,320.1135,6587.0
2019-06-14 10:10:00,347.18,347.6,347.0,347.24,2776.0,320.1043,320.4916,319.9384,320.1596,2776.0
2019-06-14 10:15:00,347.19,347.38,347.08,347.08,6284.0,320.1135,320.2887,320.0121,320.0121,6284.0
2019-06-14 10:20:00,347.0,347.42,346.94,347.28,6267.0,319.9384,320.3256,319.883,320.1965,6267.0
2019-06-14 10:25:00,347.35,347.41,347.03,347.26,7684.0,320.2611,320.3164,319.966,320.1781,7684.0
2019-06-14 10:30:00,347.27,347.39,346.98,347.09,5873.0,320.1873,320.2979,319.9199,320.0213,5873.0
2019-06-14 10:35:00,347.02,347.09,346.8,346.84,3300.0,319.9568,320.0213,319.754,319.7908,3300.0
2019-06-14 10:40:00,346.97,347.27,346.79,347.08,3800.0,319.9107,320.1873,319.7447,320.0121,3800.0
2019-06-14 10:45:00,347.04,347.5,346.9,347.5,20318.0,319.9752,320.3994,319.8462,320.3994,20318.0
2019-06-14 10:50:00,347.69,347.72,347.48,347.72,4231.0,320.5746,320.6022,320.3809,320.6022,4231.0
2019-06-14 10:55:00,347.56,347.73,347.44,347.73,3863.0,320.4547,320.6114,320.344,320.6114,3863.0
2019-06-14 11:00:00,347.74,347.74,347.56,347.68,4717.0,320.6207,320.6207,320.4547,320.5653,4717.0
2019-06-14 11:05:00,347.73,347.73,347.09,347.12,7677.0,320.6114,320.6114,320.0213,320.049,7677.0
2019-06-14 11:10:00,347.07,347.15,346.83,346.83,12744.0,320.0029,320.0767,319.7816,319.7816,12744.0
2019-06-14 11:15:00,346.77,347.17,346.7,347.15,24145.0,319.7263,320.0951,319.6618,320.0767,24145.0
2019-06-14 11:20:00,347.14,347.33,347.09,347.29,8319.0,320.0674,320.2426,320.0213,320.2057,8319.0
2019-06-14 11:25:00,347.33,347.53,347.2,347.53,4651.0,320.2426,320.427,320.1228,320.427,4651.0
2019-06-14 11:30:00,347.58,347.7,347.34,347.65,4510.0,320.4731,320.5838,320.2518,320.5377,4510.0
2019-06-14 11:35:00,347.57,347.73,347.31,347.73,2663.0,320.4639,320.6114,320.2242,320.6114,2663.0
2019-06-14 11:40:00,347.7,347.71,347.29,347.31,6614.0,320.5838,320.593,320.2057,320.2242,6614.0
2019-06-14 11:45:00,347.31,347.31,347.09,347.24,7039.0,320.2242,320.2242,320.0213,320.1596,7039.0
2019-06-14 11:50:00,347.34,347.69,347.34,347.4,6217.0,320.2518,320.5746,320.2518,320.3072,6217.0
2019-06-14 11:55:00,347.36,347.51,347.11,347.26,6589.0,320.2703,320.4086,320.0398,320.1781,6589.0
2019-06-14 12:00:00,347.19,347.19,346.89,346.91,4500.0,320.1135,320.1135,319.8369,319.8554,4500.0
2019-06-14 12:05:00,346.9,346.9,346.73,346.84,4711.0,319.8462,319.8462,319.6894,319.7908,4711.0
2019-06-14 12:10:00,346.92,346.92,346.81,346.84,2255.0,319.8646,319.8646,319.7632,319.7908,2255.0
2019-06-14 12:15:00,346.79,346.79,346.69,346.69,1722.0,319.7447,319.7447,319.6525,319.6525,1722.0
2019-06-14 12:20:00,346.67,346.86,346.58,346.83,4080.0,319.6341,319.8093,319.5511,319.7816,4080.0
2019-06-14 12:25:00,346.9,346.9,346.83,346.83,500.0,319.8462,319.8462,319.7816,319.7816,500.0
2019-06-14 12:30:00,346.77,347.1,346.77,347.09,2985.0,319.7263,320.0306,319.7263,320.0213,2985.0
2019-06-14 12:35:00,347.01,347.01,346.95,346.97,400.0,319.9476,319.9476,319.8923,319.9107,400.0
2019-06-14 12:40:00,346.91,347.03,346.9,346.95,905.0,319.8554,319.966,319.8462,319.8923,905.0
2019-06-14 12:45:00,346.91,346.92,346.67,346.77,3724.0,319.8554,319.8646,319.6341,319.7263,3724.0
2019-06-14 12:50:00,346.92,346.99,346.85,346.9,1200.0,319.8646,319.9291,319.8001,319.8462,1200.0
2019-06-14 12:55:00,347.03,347.03,346.92,346.96,1971.0,319.966,319.966,319.8646,319.9015,1971.0
2019-06-14 13:00:00,346.94,346.97,346.88,346.95,3240.0,319.883,319.9107,319.8277,319.8923,3240.0
2019-06-14 13:05:00,346.86,346.9,346.81,346.86,1404.0,319.8093,319.8462,319.7632,319.8093,1404.0
2019-06-14 13:10:00,346.86,346.95,346.72,346.92,1900.0,319.8093,319.8923,319.6802,319.8646,1900.0
2019-06-14 13:15:00,346.74,346.81,346.74,346.78,3345.0,319.6986,319.7632,319.6986,319.7355,3345.0
2019-06-14 13:20:00,346.77,346.95,346.67,346.95,3865.0,319.7263,319.8923,319.6341,319.8923,3865.0
2019-06-14 13:25:00,346.94,346.98,346.8,346.8,2186.0,319.883,319.9199,319.754,319.754,2186.0
2019-06-14 13:30:00,346.81,346.81,346.81,346.81,100.0,319.7632,319.7632,319.7632,319.7632,100.0
2019-06-14 13:35:00,346.76,346.94,346.75,346.87,2100.0,319.7171,319.883,319.7079,319.8185,2100.0
2019-06-14 13:40:00,346.82,346.82,346.66,346.79,1532.0,319.7724,319.7724,319.6249,319.7447,1532.0
2019-06-14 13:45:00,346.67,346.7,346.57,346.7,3900.0,319.6341,319.6618,319.5419,319.6618,3900.0
2019-06-14 13:50:00,346.67,346.81,346.67,346.81,2000.0,319.6341,319.7632,319.6341,319.7632,2000.0
2019-06-14 13:55:00,346.79,346.83,346.68,346.79,3080.0,319.7447,319.7816,319.6433,319.7447,3080.0
2019-06-14 14:00:00,346.72,346.96,346.72,346.96,3875.0,319.6802,319.9015,319.6802,319.9015,3875.0
2019-06-14 14:05:00,346.95,347.05,346.82,347.02,900.0,319.8923,319.9845,319.7724,319.9568,900.0
2019-06-14 14:10:00,347.01,347.09,346.96,346.96,841.0,319.9476,320.0213,319.9015,319.9015,841.0
2019-06-14 14:15:00,347.13,347.36,347.13,347.3,2721.0,320.0582,320.2703,320.0582,320.215,2721.0
2019-06-14 14:20:00,347.15,347.15,347.0,347.0,2300.0,320.0767,320.0767,319.9384,319.9384,2300.0
2019-06-14 14:25:00,346.98,347.2,346.98,347.2,3180.0,319.9199,320.1228,319.9199,320.1228,3180.0
2019-06-14 14:30:00,347.2,347.3,347.11,347.3,2030.0,320.1228,320.215,320.0398,320.215,2030.0
2019-06-14 14:35:00,347.24,347.25,347.18,347.25,2195.0,320.1596,320.1689,320.1043,320.1689,2195.0
2019-06-14 14:40:00,347.24,347.24,347.16,347.24,1700.0,320.1596,320.1596,320.0859,320.1596,1700.0
2019-06-14 14:45:00,347.23,347.23,347.1,347.22,1200.0,320.1504,320.1504,320.0306,320.1412,1200.0
2019-06-14 14:50:00,347.19,347.19,346.96,346.96,37370.0,320.1135,320.1135,319.9015,319.9015,37370.0
2019-06-14 14:55:00,346.99,346.99,346.85,346.97,2495.0,319.9291,319.9291,319.8001,319.9107,2495.0
2019-06-14 15:00:00,346.98,347.37,346.98,347.29,8098.0,319.9199,320.2795,319.9199,320.2057,8098.0
2019-06-14 15:05:00,347.23,347.36,347.23,347.35,500.0,320.1504,320.2703,320.1504,320.2611,500.0
2019-06-14 15:10:00,347.4,347.59,347.38,347.59,1586.0,320.3072,320.4824,320.2887,320.4824,1586.0
2019-06-14 15:15:00,347.68,347.77,347.6,347.76,3216.0,320.5653,320.6483,320.4916,320.6391,3216.0
2019-06-14 15:20:00,347.76,347.9,347.72,347.84,5500.0,320.6391,320.7682,320.6022,320.7129,5500.0
2019-06-14 15:25:00,347.86,347.86,347.68,347.68,1186.0,320.7313,320.7313,320.5653,320.5653,1186.0
2019-06-14 15:30:00,347.61,347.9,347.55,347.9,2064.0,320.5008,320.7682,320.4455,320.7682,2064.0
2019-06-14 15:35:00,347.84,347.92,347.78,347.78,1700.0,320.7129,320.7866,320.6575,320.6575,1700.0
2019-06-14 15:40:00,347.61,347.62,347.37,347.46,9021.0,320.5008,320.51,320.2795,320.3625,9021.0
2019-06-14 15:45:00,347.43,347.67,347.43,347.49,13142.0,320.3348,320.5561,320.3348,320.3901,13142.0
2019-06-14 15:50:00,347.53,347.66,347.39,347.61,13372.0,320.427,320.5469,320.2979,320.5008,13372.0
2019-06-14 15:55:00,347.6,347.6,346.88,346.89,35012.0,320.4916,320.4916,319.8277,319.8369,35012.0
2019-06-17 09:30:00,347.7,347.81,346.85,347.15,31881.0,320.5838,320.6852,319.8001,320.0767,31881.0
2019-06-17 09:35:00,346.99,347.32,346.76,346.76,23298.0,319.9291,320.2334,319.7171,319.7171,23298.0
2019-06-17 09:40:00,346.88,346.96,346.58,346.78,11562.0,319.8277,319.9015,319.5511,319.7355,11562.0
2019-06-17 09:45:00,346.91,347.34,346.91,347.27,14869.0,319.8554,320.2518,319.8554,320.1873,14869.0
2019-06-17 09:50:00,347.17,347.53,346.91,347.4,25205.0,320.0951,320.427,319.8554,320.3072,25205.0
2019-06-17 09:55:00,347.54,347.71,347.44,347.54,12916.0,320.4363,320.593,320.344,320.4363,12916.0
2019-06-17 10:00:00,347.52,348.18,347.44,348.11,20313.0,320.4178,321.0263,320.344,320.9618,20313.0
2019-06-17 10:05:00,348.07,348.24,347.92,348.24,6700.0,320.9249,321.0817,320.7866,321.0817,6700.0
2019-06-17 10:10:00,348.11,348.11,347.86,348.0,5946.0,320.9618,320.9618,320.7313,320.8604,5946.0
2019-06-17 10:15:00,348.11,348.19,347.65,347.78,10234.0,320.9618,321.0356,320.5377,320.6575,10234.0
2019-06-17 10:20:00,347.83,347.94,347.66,347.94,6358.0,320.7036,320.8051,320.5469,320.8051,6358.0
2019-06-17 10:25:00,347.96,348.06,347.63,347.81,7951.0,320.8235,320.9157,320.5192,320.6852,7951.0
2019-06-17 10:30:00,347.86,347.86,347.82,347.82,1369.0,320.7313,320.7313,320.6944,320.6944,1369.0
2019-06-17 10:35:00,347.84,347.9,347.68,347.75,7870.0,320.7129,320.7682,320.5653,320.6299,7870.0
2019-06-17 10:40:00,347.82,347.88,347.56,347.73,1845.0,320.6944,320.7497,320.4547,320.6114,1845.0
2019-06-17 10:45:00,347.76,347.86,347.55,347.83,4530.0,320.6391,320.7313,320.4455,320.7036,4530.0
2019-06-17 10:50:00,347.77,347.9,347.52,347.69,3661.0,320.6483,320.7682,320.4178,320.5746,3661.0
2019-06-17 10:55:00,347.71,347.77,347.5,347.67,3062.0,320.593,320.6483,320.3994,320.5561,3062.0
2019-06-17 11:00:00,347.72,347.9,347.71,347.89,2459.0,320.6022,320.7682,320.593,320.759,2459.0
2019-06-17 11:05:00,347.59,347.59,347.35,347.39,1100.0,320.4824,320.4824,320.2611,320.2979,1100.0
2019-06-17 11:10:00,347.31,347.46,347.25,347.25,3824.0,320.2242,320.3625,320.1689,320.1689,3824.0
2019-06-17 11:15:00,347.37,347.85,347.37,347.81,5500.0,320.2795,320.7221,320.2795,320.6852,5500.0
2019-06-17 11:20:00,347.89,347.91,347.74,347.78,600.0,320.759,320.7774,320.6207,320.6575,600.0
2019-06-17 11:25:00,347.76,347.84,347.65,347.79,2197.0,320.6391,320.7129,320.5377,320.6668,2197.0
2019-06-17 11:30:00,347.71,347.85,347.67,347.74,1354.0,320.593,320.7221,320.5561,320.6207,1354.0
2019-06-17 11:35:00,347.6,347.6,347.39,347.39,2823.0,320.4916,320.4916,320.2979,320.2979,2823.0
2019-06-17 11:40:00,347.42,347.45,347.3,347.41,3260.0,320.3256,320.3533,320.215,320.3164,3260.0
2019-06-17 11:45:00,347.48,347.56,347.45,347.56,1247.0,320.3809,320.4547,320.3533,320.4547,1247.0
2019-06-17 11:50:00,347.59,347.85,347.58,347.58,1442.0,320.4824,320.7221,320.4731,320.4731,1442.0
2019-06-17 11:55:00,347.52,347.95,347.44,347.72,2892.0,320.4178,320.8143,320.344,320.6022,2892.0
2019-06-17 12:00:00,347.82,347.86,347.62,347.64,845.0,320.6944,320.7313,320.51,320.5285,845.0
2019-06-17 12:05:00,347.71,347.71,347.59,347.59,900.0,320.593,320.593,320.4824,320.4824,900.0
2019-06-17 12:10:00,347.59,347.77,347.58,347.77,3523.0,320.4824,320.6483,320.4731,320.6483,3523.0
2019-06-17 12:15:00,347.76,347.78,347.61,347.61,500.0,320.6391,320.6575,320.5008,320.5008,500.0
2019-06-17 12:20:00,347.67,347.7,347.55,347.69,3800.0,320.5561,320.5838,320.4455,320.5746,3800.0
2019-06-17 12:25:00,347.63,347.67,347.63,347.64,325.0,320.5192,320.5561,320.5192,320.5285,325.0
2019-06-17 12:30:00,347.71,347.97,347.71,347.92,1531.0,320.593,320.8327,320.593,320.7866,1531.0
2019-06-17 12:35:00,347.93,348.06,347.93,348.03,1451.0,320.7958,320.9157,320.7958,320.888,1451.0
2019-06-17 12:40:00,348.07,348.18,348.01,348.07,1900.0,320.9249,321.0263,320.8696,320.9249,1900.0
2019-06-17 12:45:00,348.07,348.07,348.07,348.07,0.0,320.9249,320.9249,320.9249,320.9249,0.0
2019-06-17 12:50:00,348.02,348.02,347.84,347.96,2165.0,320.8788,320.8788,320.7129,320.8235,2165.0
2019-06-17 12:55:00,347.92,347.98,347.86,347.88,627.0,320.7866,320.8419,320.7313,320.7497,627.0
2019-06-17 13:00:00,348.02,348.22,348.02,348.18,2377.0,320.8788,321.0632,320.8788,321.0263,2377.0
2019-06-17 13:05:00,348.07,348.14,348.01,348.01,1005.0,320.9249,320.9895,320.8696,320.8696,1005.0
2019-06-17 13:10:00,348.02,348.1,348.01,348.03,3643.0,320.8788,320.9526,320.8696,320.888,3643.0
2019-06-17 13:15:00,348.1,348.1,348.05,348.08,500.0,320.9526,320.9526,320.9065,320.9341,500.0
2019-06-17 13:20:00,348.17,348.19,348.07,348.13,2544.0,321.0171,321.0356,320.9249,320.9802,2544.0
2019-06-17 13:25:00,348.06,348.06,347.86,347.86,504.0,320.9157,320.9157,320.7313,320.7313,504.0
2019-06-17 13:30:00,347.85,348.04,347.78,348.03,2400.0,320.7221,320.8973,320.6575,320.888,2400.0
2019-06-17 13:35:00,348.01,348.12,347.99,348.06,1775.0,320.8696,320.971,320.8512,320.9157,1775.0
2019-06-17 13:40:00,348.08,348.19,348.06,348.19,2869.0,320.9341,321.0356,320.9157,321.0356,2869.0
2019-06-17 13:45:00,348.14,348.15,348.06,348.11,2550.0,320.9895,320.9987,320.9157,320.9618,2550.0
2019-06-17 13:50:00,348.16,348.16,348.12,348.12,500.0,321.0079,321.0079,320.971,320.971,500.0
2019-06-17 13:55:00,348.18,348.3,348.18,348.3,2100.0,321.0263,321.137,321.0263,321.137,2100.0
2019-06-17 14:00:00,348.38,348.48,348.37,348.47,2523.0,321.2107,321.3029,321.2015,321.2937,2523.0
2019-06-17 14:05:00,348.39,348.39,348.21,348.21,2514.0,321.22,321.22,321.054,321.054,2514.0
2019-06-17 14:10:00,348.23,348.23,348.12,348.12,700.0,321.0724,321.0724,320.971,320.971,700.0
2019-06-17 14:15:00,348.15,348.34,348.15,348.27,2511.0,320.9987,321.1739,320.9987,321.1093,2511.0
2019-06-17 14:20:00,348.3,348.39,348.28,348.32,3071.0,321.137,321.22,321.1185,321.1554,3071.0
2019-06-17 14:25:00,348.24,348.4,348.2,348.34,1500.0,321.0817,321.2292,321.0448,321.1739,1500.0
2019-06-17 14:30:00,348.41,348.43,348.34,348.35,1000.0,321.2384,321.2568,321.1739,321.1831,1000.0
2019-06-17 14:35:00,348.37,348.5,348.37,348.49,45612.0,321.2015,321.3214,321.2015,321.3122,45612.0
2019-06-17 14:40:00,348.53,348.59,348.42,348.57,25871.0,321.349,321.4044,321.2476,321.3859,25871.0
2019-06-17 14:45:00,348.58,348.6,348.39,348.39,2664.0,321.3951,321.4136,321.22,321.22,2664.0
2019-06-17 14:50:00,348.38,348.38,348.21,348.23,1400.0,321.2107,321.2107,321.054,321.0724,1400.0
2019-06-17 14:55:00,348.22,348.23,348.14,348.16,1860.0,321.0632,321.0724,320.9895,321.0079,1860.0
2019-06-17 15:00:00,348.1,348.1,347.9,348.06,4520.0,320.9526,320.9526,320.7682,320.9157,4520.0
2019-06-17 15:05:00,348.08,348.12,348.04,348.06,1400.0,320.9341,320.971,320.8973,320.9157,1400.0
2019-06-17 15:10:00,348.02,348.06,347.99,348.06,717.0,320.8788,320.9157,320.8512,320.9157,717.0
2019-06-17 15:15:00,347.97,347.97,347.73,347.73,2039.0,320.8327,320.8327,320.6114,320.6114,2039.0
2019-06-17 15:20:00,347.75,347.92,347.73,347.86,6566.0,320.6299,320.7866,320.6114,320.7313,6566.0
2019-06-17 15:25:00,347.8,347.9,347.75,347.81,1376.0,320.676,320.7682,320.6299,320.6852,1376.0
2019-06-17 15:30:00,347.63,347.7,347.5,347.67,3531.0,320.5192,320.5838,320.3994,320.5561,3531.0
2019-06-17 15:35:00,347.57,347.6,347.3,347.32,12121.0,320.4639,320.4916,320.215,320.2334,12121.0
2019-06-17 15:40:00,347.33,347.39,347.18,347.27,12538.0,320.2426,320.2979,320.1043,320.1873,12538.0
2019-06-17 15:45:00,347.27,347.33,347.03,347.06,8966.0,320.1873,320.2426,319.966,319.9937,8966.0
2019-06-17 15:50:00,346.91,346.94,346.68,346.68,8971.0,319.8554,319.883,319.6433,319.6433,8971.0
2019-06-17 15:55:00,346.69,347.09,346.67,347.04,52786.0,319.6525,320.0213,319.6341,319.9752,52786.0
2019-06-18 09:30:00,349.22,349.71,348.66,349.23,66596.0,321.9852,322.437,321.4689,321.9945,66596.0
2019-06-18 09:35:00,349.37,350.68,349.35,350.59,41242.0,322.1235,323.3314,322.1051,323.2484,41242.0
2019-06-18 09:40:00,350.62,351.59,350.5,351.49,19327.0,323.276,324.1704,323.1654,324.0782,19327.0
2019-06-18 09:45:00,351.48,352.58,351.45,352.54,23480.0,324.069,325.0832,324.0413,325.0463,23480.0
2019-06-18 09:50:00,352.73,352.86,352.49,352.6,50195.0,325.2215,325.3414,325.0002,325.1016,50195.0
2019-06-18 09:55:00,352.69,353.04,352.41,352.41,23828.0,325.1846,325.5073,324.9265,324.9265,23828.0
2019-06-18 10:00:00,352.45,353.22,352.34,353.0,21627.0,324.9633,325.6733,324.8619,325.4704,21627.0
2019-06-18 10:05:00,353.02,353.08,352.33,352.33,18823.0,325.4889,325.5442,324.8527,324.8527,18823.0
2019-06-18 10:10:00,352.38,352.6,352.3,352.38,17150.0,324.8988,325.1016,324.825,324.8988,17150.0
2019-06-18 10:15:00,352.23,352.3,352.08,352.27,28166.0,324.7605,324.825,324.6222,324.7974,28166.0
2019-06-18 10:20:00,352.27,352.49,352.02,352.05,9177.0,324.7974,325.0002,324.5669,324.5945,9177.0
2019-06-18 10:25:00,352.2,352.55,352.08,352.54,7060.0,324.7328,325.0555,324.6222,325.0463,7060.0
2019-06-18 10:30:00,352.66,352.78,352.57,352.57,12636.0,325.157,325.2676,325.074,325.074,12636.0
2019-06-18 10:35:00,352.58,352.79,352.58,352.79,2515.0,325.0832,325.2768,325.0832,325.2768,2515.0
2019-06-18 10:40:00,352.61,352.67,352.57,352.58,1000.0,325.1109,325.1662,325.074,325.0832,1000.0
2019-06-18 10:45:00,352.63,352.88,352.6,352.88,7495.0,325.1293,325.3598,325.1016,325.3598,7495.0
2019-06-18 10:50:00,352.89,352.9,352.66,352.88,2660.0,325.369,325.3782,325.157,325.3598,2660.0
2019-06-18 10:55:00,352.97,352.98,352.73,352.82,2508.0,325.4428,325.452,325.2215,325.3045,2508.0
2019-06-18 11:00:00,352.86,353.33,352.86,352.93,3293.0,325.3414,325.7747,325.3414,325.4059,3293.0
2019-06-18 11:05:00,352.97,353.24,352.88,352.91,2201.0,325.4428,325.6917,325.3598,325.3875,2201.0
2019-06-18 11:10:00,352.88,352.94,352.43,352.43,2700.0,325.3598,325.4151,324.9449,324.9449,2700.0
2019-06-18 11:15:00,352.43,352.56,352.32,352.34,9836.0,324.9449,325.0648,324.8435,324.8619,9836.0
2019-06-18 11:20:00,352.35,352.59,351.81,351.81,69758.0,324.8711,325.0924,324.3732,324.3732,69758.0
2019-06-18 11:25:00,352.06,352.29,351.97,352.1,4880.0,324.6037,324.8158,324.5208,324.6406,4880.0
2019-06-18 11:30:00,351.91,352.09,351.8,351.82,3800.0,324.4654,324.6314,324.364,324.3825,3800.0
2019-06-18 11:35:00,351.86,352.01,351.75,351.87,3895.0,324.4193,324.5576,324.3179,324.4286,3895.0
2019-06-18 11:40:00,352.02,352.02,351.73,351.79,3670.0,324.5669,324.5669,324.2995,324.3548,3670.0
2019-06-18 11:45:00,351.67,351.76,351.19,351.19,15233.0,324.2442,324.3271,323.8016,323.8016,15233.0
2019-06-18 11:50:00,351.24,351.24,350.87,350.92,8946.0,323.8477,323.8477,323.5066,323.5527,8946.0
2019-06-18 11:55:00,351.11,351.13,350.91,350.92,4457.0,323.7278,323.7463,323.5434,323.5527,4457.0
2019-06-18 12:00:00,351.02,351.24,350.99,351.08,3419.0,323.6449,323.8477,323.6172,323.7002,3419.0
2019-06-18 12:05:00,351.13,351.24,351.13,351.22,2376.0,323.7463,323.8477,323.7463,323.8293,2376.0
2019-06-18 12:10:00,351.16,351.17,351.06,351.06,1800.0,323.7739,323.7832,323.6817,323.6817,1800.0
2019-06-18 12:15:00,351.07,351.08,350.72,350.86,3020.0,323.691,323.7002,323.3683,323.4973,3020.0
2019-06-18 12:20:00,350.86,351.16,350.86,351.09,4886.0,323.4973,323.7739,323.4973,323.7094,4886.0
2019-06-18 12:25:00,351.09,351.26,351.07,351.16,2521.0,323.7094,323.8661,323.691,323.7739,2521.0
2019-06-18 12:30:00,351.27,351.3,351.14,351.14,1429.0,323.8754,323.903,323.7555,323.7555,1429.0
2019-06-18 12:35:00,351.18,351.18,351.12,351.18,1044.0,323.7924,323.7924,323.7371,323.7924,1044.0
2019-06-18 12:40:00,351.22,351.22,351.06,351.11,2100.0,323.8293,323.8293,323.6817,323.7278,2100.0
2019-06-18 12:45:00,351.11,351.14,350.93,351.05,6346.0,323.7278,323.7555,323.5619,323.6725,6346.0
2019-06-18 12:50:00,350.98,350.98,350.68,350.75,4600.0,323.608,323.608,323.3314,323.3959,4600.0
2019-06-18 12:55:00,350.8,350.86,350.73,350.73,1579.0,323.442,323.4973,323.3775,323.3775,1579.0
2019-06-18 13:00:00,350.67,350.67,350.37,350.41,4617.0,323.3221,323.3221,323.0455,323.0824,4617.0
2019-06-18 13:05:00,350.27,350.44,350.09,350.44,6100.0,322.9533,323.1101,322.7874,323.1101,6100.0
2019-06-18 13:10:00,350.48,350.83,350.48,350.83,1165.0,323.147,323.4697,323.147,323.4697,1165.0
2019-06-18 13:15:00,350.86,350.86,350.64,350.66,1757.0,323.4973,323.4973,323.2945,323.3129,1757.0
2019-06-18 13:20:00,350.69,350.88,350.62,350.88,3674.0,323.3406,323.5158,323.276,323.5158,3674.0
2019-06-18 13:25:00,350.89,350.89,350.65,350.74,2536.0,323.525,323.525,323.3037,323.3867,2536.0
2019-06-18 13:30:00,350.72,350.87,350.72,350.73,1308.0,323.3683,323.5066,323.3683,323.3775,1308.0
2019-06-18 13:35:00,350.68,350.93,350.68,350.93,700.0,323.3314,323.5619,323.3314,323.5619,700.0
2019-06-18 13:40:00,351.05,351.13,350.98,351.13,2177.0,323.6725,323.7463,323.608,323.7463,2177.0
2019-06-18 13:45:00,351.13,351.21,351.12,351.18,600.0,323.7463,323.82,323.7371,323.7924,600.0
2019-06-18 13:50:00,351.15,351.22,351.07,351.14,3000.0,323.7647,323.8293,323.691,323.7555,3000.0
2019-06-18 13:55:00,351.1,351.29,351.1,351.22,1830.0,323.7186,323.8938,323.7186,323.8293,1830.0
2019-06-18 14:00:00,351.26,351.4,351.2,351.2,2550.0,323.8661,323.9952,323.8108,323.8108,2550.0
2019-06-18 14:05:00,351.23,351.24,350.84,351.03,156399.0,323.8385,323.8477,323.4789,323.6541,156399.0
2019-06-18 14:10:00,351.02,351.07,350.79,350.99,43275.0,323.6449,323.691,323.4328,323.6172,43275.0
2019-06-18 14:15:00,350.95,351.11,350.92,351.09,1361.0,323.5803,323.7278,323.5527,323.7094,1361.0
2019-06-18 14:20:00,351.07,351.21,351.04,351.21,1332.0,323.691,323.82,323.6633,323.82,1332.0
2019-06-18 14:25:00,351.22,351.37,351.22,351.23,2940.0,323.8293,323.9676,323.8293,323.8385,2940.0
2019-06-18 14:30:00,351.21,351.47,351.21,351.33,4445.0,323.82,324.0598,323.82,323.9307,4445.0
2019-06-18 14:35:00,351.33,351.33,351.13,351.14,4227.0,323.9307,323.9307,323.7463,323.7555,4227.0
2019-06-18 14:40:00,351.1,351.31,351.1,351.27,3900.0,323.7186,323.9122,323.7186,323.8754,3900.0
2019-06-18 14:45:00,351.18,351.24,351.02,351.11,3201.0,323.7924,323.8477,323.6449,323.7278,3201.0
2019-06-18 14:50:00,351.11,351.11,350.91,351.01,2876.0,323.7278,323.7278,323.5434,323.6356,2876.0
2019-06-18 14:55:00,350.99,351.07,350.89,350.98,2800.0,323.6172,323.691,323.525,323.608,2800.0
2019-06-18 15:00:00,351.02,351.08,350.82,351.04,4594.0,323.6449,323.7002,323.4605,323.6633,4594.0
2019-06-18 15:05:00,351.06,351.19,350.99,351.03,4185.0,323.6817,323.8016,323.6172,323.6541,4185.0
2019-06-18 15:10:00,351.08,351.19,350.98,351.0,3779.0,323.7002,323.8016,323.608,323.6264,3779.0
2019-06-18 15:15:00,350.97,351.24,350.83,351.17,10108.0,323.5988,323.8477,323.4697,323.7832,10108.0
2019-06-18 15:20:00,351.21,351.21,351.04,351.04,865.0,323.82,323.82,323.6633,323.6633,865.0
2019-06-18 15:25:00,351.08,351.19,351.08,351.08,842.0,323.7002,323.8016,323.7002,323.7002,842.0
2019-06-18 15:30:00,351.04,351.09,350.5,350.52,13010.0,323.6633,323.7094,323.1654,323.1838,13010.0
2019-06-18 15:35:00,350.62,350.9,350.62,350.66,4300.0,323.276,323.5342,323.276,323.3129,4300.0
2019-06-18 15:40:00,350.6,350.9,350.52,350.9,2625.0,323.2576,323.5342,323.1838,323.5342,2625.0
2019-06-18 15:45:00,350.89,351.12,350.79,351.02,10198.0,323.525,323.7371,323.4328,323.6449,10198.0
2019-06-18 15:50:00,351.03,351.12,350.66,350.82,21454.0,323.6541,323.7371,323.3129,323.4605,21454.0
2019-06-18 15:55:00,350.8,351.1,350.67,350.9,77035.0,323.442,323.7186,323.3221,323.5342,77035.0
2019-06-19 09:30:00,350.93,351.54,350.87,350.92,26333.0,323.5619,324.1243,323.5066,323.5527,26333.0
2019-06-19 09:35:00,350.93,350.98,350.48,350.72,27686.0,323.5619,323.608,323.147,323.3683,27686.0
2019-06-19 09:40:00,350.68,350.81,350.55,350.66,11361.0,323.3314,323.4512,323.2115,323.3129,11361.0
2019-06-19 09:45:00,350.61,351.03,350.41,350.97,17114.0,323.2668,323.6541,323.0824,323.5988,17114.0
2019-06-19 09:50:00,350.83,351.09,350.79,351.0,11074.0,323.4697,323.7094,323.4328,323.6264,11074.0
2019-06-19 09:55:00,350.9,351.18,350.78,351.13,4201.0,323.5342,323.7924,323.4236,323.7463,4201.0
2019-06-19 10:00:00,351.26,351.32,351.07,351.27,6867.0,323.8661,323.9215,323.691,323.8754,6867.0
2019-06-19 10:05:00,351.34,351.39,351.11,351.27,34141.0,323.9399,323.986,323.7278,323.8754,34141.0
2019-06-19 10:10:00,351.26,351.45,351.15,351.45,39074.0,323.8661,324.0413,323.7647,324.0413,39074.0
2019-06-19 10:15:00,351.44,351.46,351.0,351.0,8833.0,324.0321,324.0505,323.6264,323.6264,8833.0
2019-06-19 10:20:00,351.0,351.0,350.8,350.81,11507.0,323.6264,323.6264,323.442,323.4512,11507.0
2019-06-19 10:25:00,350.89,350.94,350.8,350.9,7051.0,323.525,323.5711,323.442,323.5342,7051.0
2019-06-19 10:30:00,350.98,351.2,350.77,350.77,13226.0,323.608,323.8108,323.4144,323.4144,13226.0
2019-06-19 10:35:00,350.8,351.12,350.67,351.08,3937.0,323.442,323.7371,323.3221,323.7002,3937.0
2019-06-19 10:40:00,350.97,351.05,350.87,351.05,800.0,323.5988,323.6725,323.5066,323.6725,800.0
2019-06-19 10:45:00,350.87,350.99,350.87,350.95,815.0,323.5066,323.6172,323.5066,323.5803,815.0
2019-06-19 10:50:00,351.11,351.44,351.11,351.37,5750.0,323.7278,324.0321,323.7278,323.9676,5750.0
2019-06-19 10:55:00,351.49,351.49,351.21,351.26,1107.0,324.0782,324.0782,323.82,323.8661,1107.0
2019-06-19 11:00:00,351.22,351.37,351.14,351.25,2682.0,323.8293,323.9676,323.7555,323.8569,2682.0
2019-06-19 11:05:00,351.31,351.31,351.31,351.31,200.0,323.9122,323.9122,323.9122,323.9122,200.0
2019-06-19 11:10:00,351.15,351.34,351.04,351.34,3100.0,323.7647,323.9399,323.6633,323.9399,3100.0
2019-06-19 11:15:00,351.26,351.32,351.09,351.32,4041.0,323.8661,323.9215,323.7094,323.9215,4041.0
2019-06-19 11:20:00,351.32,351.44,351.22,351.43,4775.0,323.9215,324.0321,323.8293,324.0229,4775.0
2019-06-19 11:25:00,351.35,351.47,351.31,351.38,3442.0,323.9491,324.0598,323.9122,323.9768,3442.0
2019-06-19 11:30:00,351.54,351.57,351.39,351.42,2500.0,324.1243,324.152,323.986,324.0137,2500.0
2019-06-19 11:35:00,351.42,351.43,351.11,351.29,2553.0,324.0137,324.0229,323.7278,323.8938,2553.0
2019-06-19 11:40:00,351.2,351.29,351.11,351.25,5299.0,323.8108,323.8938,323.7278,323.8569,5299.0
2019-06-19 11:45:00,351.22,351.28,351.08,351.22,4464.0,323.8293,323.8846,323.7002,323.8293,4464.0
2019-06-19 11:50:00,351.26,351.32,351.13,351.21,5345.0,323.8661,323.9215,323.7463,323.82,5345.0
2019-06-19 11:55:00,351.25,351.27,351.25,351.27,300.0,323.8569,323.8754,323.8569,323.8754,300.0
2019-06-19 12:00:00,351.15,351.15,351.05,351.06,4085.0,323.7647,323.7647,323.6725,323.6817,4085.0
2019-06-19 12:05:00,351.06,351.06,350.97,350.97,392.0,323.6817,323.6817,323.5988,323.5988,392.0
2019-06-19 12:10:00,350.97,351.13,350.94,351.13,1250.0,323.5988,323.7463,323.5711,323.7463,1250.0
2019-06-19 12:15:00,350.99,351.1,350.97,351.04,5350.0,323.6172,323.7186,323.5988,323.6633,5350.0
2019-06-19 12:20:00,350.99,351.04,350.88,351.02,3303.0,323.6172,323.6633,323.5158,323.6449,3303.0
2019-06-19 12:25:00,351.03,351.07,350.83,350.83,1100.0,323.6541,323.691,323.4697,323.4697,1100.0
2019-06-19 12:30:00,350.73,350.77,350.62,350.62,2531.0,323.3775,323.4144,323.276,323.276,2531.0
2019-06-19 12:35:00,350.67,350.76,350.63,350.76,400.0,323.3221,323.4051,323.2853,323.4051,400.0
2019-06-19 12:40:00,350.68,350.89,350.66,350.87,1510.0,323.3314,323.525,323.3129,323.5066,1510.0
2019-06-19 12:45:00,350.91,350.96,350.91,350.94,600.0,323.5434,323.5895,323.5434,323.5711,600.0
2019-06-19 12:50:00,350.89,351.01,350.88,350.94,5050.0,323.525,323.6356,323.5158,323.5711,5050.0
2019-06-19 12:55:00,350.97,351.01,350.85,350.89,1900.0,323.5988,323.6356,323.4881,323.525,1900.0
2019-06-19 13:00:00,350.84,351.02,350.84,350.93,2250.0,323.4789,323.6449,323.4789,323.5619,2250.0
2019-06-19 13:05:00,350.93,351.04,350.88,350.97,7550.0,323.5619,323.6633,323.5158,323.5988,7550.0
2019-06-19 13:10:00,350.97,351.02,350.74,350.74,3888.0,323.5988,323.6449,323.3867,323.3867,3888.0
2019-06-19 13:15:00,350.74,350.8,350.64,350.71,2884.0,323.3867,323.442,323.2945,323.359,2884.0
2019-06-19 13:20:00,350.69,350.8,350.66,350.68,5018.0,323.3406,323.442,323.3129,323.3314,5018.0
2019-06-19 13:25:00,350.73,350.8,350.7,350.8,428.0,323.3775,323.442,323.3498,323.442,428.0
2019-06-19 13:30:00,350.66,350.88,350.64,350.84,1848.0,323.3129,323.5158,323.2945,323.4789,1848.0
2019-06-19 13:35:00,350.89,350.93,350.83,350.84,6900.0,323.525,323.5619,323.4697,323.4789,6900.0
2019-06-19 13:40:00,350.86,350.86,350.68,350.68,1650.0,323.4973,323.4973,323.3314,323.3314,1650.0
2019-06-19 13:45:00,350.68,350.72,350.65,350.72,1320.0,323.3314,323.3683,323.3037,323.3683,1320.0
2019-06-19 13:50:00,350.75,351.03,350.75,350.83,4263.0,323.3959,323.6541,323.3959,323.4697,4263.0
2019-06-19 13:55:00,350.71,350.86,350.67,350.86,12946.0,323.359,323.4973,323.3221,323.4973,12946.0
2019-06-19 14:00:00,350.96,351.83,350.37,351.83,34115.0,323.5895,324.3917,323.0455,324.3917,34115.0
2019-06-19 14:05:00,352.07,352.41,351.4,351.4,8140.0,324.613,324.9265,323.9952,323.9952,8140.0
2019-06-19 14:10:00,351.52,351.59,351.27,351.32,1650.0,324.1059,324.1704,323.8754,323.9215,1650.0
2019-06-19 14:15:00,351.42,351.73,351.32,351.59,4000.0,324.0137,324.2995,323.9215,324.1704,4000.0
2019-06-19 14:20:00,351.34,351.46,351.2,351.2,2200.0,323.9399,324.0505,323.8108,323.8108,2200.0
2019-06-19 14:25:00,350.85,350.91,350.61,350.83,61412.0,323.4881,323.5434,323.2668,323.4697,61412.0
2019-06-19 14:30:00,350.97,351.72,350.77,351.55,11513.0,323.5988,324.2903,323.4144,324.1335,11513.0
2019-06-19 14:35:00,351.44,351.55,350.89,350.92,7253.0,324.0321,324.1335,323.525,323.5527,7253.0
2019-06-19 14:40:00,350.82,351.32,350.61,351.17,10164.0,323.4605,323.9215,323.2668,323.7832,10164.0
2019-06-19 14:45:00,351.18,351.37,350.99,351.04,7193.0,323.7924,323.9676,323.6172,323.6633,7193.0
2019-06-19 14:50:00,351.35,351.51,351.16,351.51,4663.0,323.9491,324.0966,323.7739,324.0966,4663.0
2019-06-19 14:55:00,351.54,351.64,351.28,351.28,5400.0,324.1243,324.2165,323.8846,323.8846,5400.0
2019-06-19 15:00:00,351.46,351.71,351.46,351.66,6911.0,324.0505,324.281,324.0505,324.2349,6911.0
2019-06-19 15:05:00,351.68,352.04,351.65,351.9,6191.0,324.2534,324.5853,324.2257,324.4562,6191.0
2019-06-19 15:10:00,351.94,352.21,351.91,352.12,1227.0,324.4931,324.742,324.4654,324.6591,1227.0
2019-06-19 15:15:00,352.23,352.37,352.01,352.31,5178.0,324.7605,324.8896,324.5576,324.8343,5178.0
2019-06-19 15:20:00,352.32,352.38,352.06,352.16,7549.0,324.8435,324.8988,324.6037,324.6959,7549.0
2019-06-19 15:25:00,352.23,352.23,351.83,351.9,2528.0,324.7605,324.7605,324.3917,324.4562,2528.0
2019-06-19 15:30:00,352.0,352.24,351.97,352.1,5058.0,324.5484,324.7697,324.5208,324.6406,5058.0
2019-06-19 15:35:00,352.05,352.05,351.54,351.57,9195.0,324.5945,324.5945,324.1243,324.152,9195.0
2019-06-19 15:40:00,351.51,352.25,351.51,351.87,7785.0,324.0966,324.7789,324.0966,324.4286,7785.0
2019-06-19 15:45:00,351.9,352.32,351.9,351.92,5497.0,324.4562,324.8435,324.4562,324.4747,5497.0
2019-06-19 15:50:00,351.9,352.25,351.82,352.18,7850.0,324.4562,324.7789,324.3825,324.7144,7850.0
2019-06-19 15:55:00,352.05,352.11,351.8,352.01,60982.0,324.5945,324.6498,324.364,324.5576,60982.0
2019-06-20 09:30:00,355.41,355.75,354.56,354.61,50723.0,327.6925,328.006,326.9088,326.9549,50723.0
2019-06-20 09:35:00,354.59,354.59,354.15,354.52,29129.0,326.9364,326.9364,326.5308,326.8719,29129.0
2019-06-20 09:40:00,354.55,354.92,354.32,354.32,13548.0,326.8996,327.2407,326.6875,326.6875,13548.0
2019-06-20 09:45:00,354.4,354.94,354.07,354.9,14595.0,326.7613,327.2591,326.457,327.2223,14595.0
2019-06-20 09:50:00,354.95,355.49,354.89,355.49,13345.0,327.2684,327.7663,327.213,327.7663,13345.0
2019-06-20 09:55:00,355.5,355.58,355.05,355.05,9375.0,327.7755,327.8492,327.3606,327.3606,9375.0
2019-06-20 10:00:00,355.03,355.56,354.9,355.37,10851.0,327.3421,327.8308,327.2223,327.6556,10851.0
2019-06-20 10:05:00,355.44,355.46,355.15,355.35,30691.0,327.7201,327.7386,327.4528,327.6372,30691.0
2019-06-20 10:10:00,355.39,355.47,355.02,355.26,9142.0,327.674,327.7478,327.3329,327.5542,9142.0
2019-06-20 10:15:00,355.21,355.36,354.84,354.84,5526.0,327.5081,327.6464,327.1669,327.1669,5526.0
2019-06-20 10:20:00,354.94,354.94,354.56,354.8,9187.0,327.2591,327.2591,326.9088,327.1301,9187.0
2019-06-20 10:25:00,354.9,355.06,354.46,354.49,8007.0,327.2223,327.3698,326.8166,326.8442,8007.0
2019-06-20 10:30:00,354.52,354.56,354.31,354.54,18008.0,326.8719,326.9088,326.6783,326.8903,18008.0
2019-06-20 10:35:00,354.46,354.46,354.27,354.31,4850.0,326.8166,326.8166,326.6414,326.6783,4850.0
2019-06-20 10:40:00,354.26,354.39,354.02,354.38,6613.0,326.6322,326.752,326.4109,326.7428,6613.0
2019-06-20 10:45:00,354.33,354.4,353.98,353.98,8346.0,326.6967,326.7613,326.374,326.374,8346.0
2019-06-20 10:50:00,354.09,354.2,353.91,353.94,6221.0,326.4754,326.5769,326.3095,326.3371,6221.0
2019-06-20 10:55:00,353.89,353.89,353.52,353.54,8252.0,326.291,326.291,325.9499,325.9683,8252.0
2019-06-20 11:00:00,353.63,353.75,353.49,353.54,8205.0,326.0513,326.1619,325.9222,325.9683,8205.0
2019-06-20 11:05:00,353.49,353.74,353.48,353.67,1663.0,325.9222,326.1527,325.913,326.0882,1663.0
2019-06-20 11:10:00,353.72,353.82,353.34,353.35,14249.0,326.1343,326.2265,325.7839,325.7931,14249.0
2019-06-20 11:15:00,353.3,353.31,353.21,353.25,1998.0,325.747,325.7563,325.6641,325.7009,1998.0
2019-06-20 11:20:00,353.31,353.44,353.2,353.35,8480.0,325.7563,325.8761,325.6548,325.7931,8480.0
2019-06-20 11:25:00,353.41,353.48,353.2,353.25,9007.0,325.8485,325.913,325.6548,325.7009,9007.0
2019-06-20 11:30:00,353.25,353.44,353.11,353.12,3919.0,325.7009,325.8761,325.5719,325.5811,3919.0
2019-06-20 11:35:00,353.04,353.15,353.02,353.12,7909.0,325.5073,325.6087,325.4889,325.5811,7909.0
2019-06-20 11:40:00,353.12,353.28,352.98,353.23,11177.0,325.5811,325.7286,325.452,325.6825,11177.0
2019-06-20 11:45:00,353.29,353.5,353.29,353.49,6400.0,325.7378,325.9314,325.7378,325.9222,6400.0
2019-06-20 11:50:00,353.57,353.63,353.48,353.6,8859.0,325.996,326.0513,325.913,326.0236,8859.0
2019-06-20 11:55:00,353.58,353.6,353.29,353.36,13140.0,326.0052,326.0236,325.7378,325.8024,13140.0
2019-06-20 12:00:00,353.36,353.41,353.22,353.35,8491.0,325.8024,325.8485,325.6733,325.7931,8491.0
2019-06-20 12:05:00,353.34,353.4,353.09,353.09,9128.0,325.7839,325.8392,325.5534,325.5534,9128.0
2019-06-20 12:10:00,352.85,352.85,352.27,352.27,9681.0,325.3321,325.3321,324.7974,324.7974,9681.0
2019-06-20 12:15:00,352.27,352.28,351.81,351.98,6309.0,324.7974,324.8066,324.3732,324.53,6309.0
2019-06-20 12:20:00,351.99,352.73,351.88,352.71,15673.0,324.5392,325.2215,324.4378,325.2031,15673.0
2019-06-20 12:25:00,352.6,353.02,352.59,352.99,6032.0,325.1016,325.4889,325.0924,325.4612,6032.0
2019-06-20 12:30:00,353.03,353.12,352.93,352.93,1862.0,325.4981,325.5811,325.4059,325.4059,1862.0
2019-06-20 12:35:00,352.79,352.88,352.69,352.72,3232.0,325.2768,325.3598,325.1846,325.2123,3232.0
2019-06-20 12:40:00,352.71,353.11,352.68,353.05,3220.0,325.2031,325.5719,325.1754,325.5165,3220.0
2019-06-20 12:45:00,353.03,353.19,353.03,353.17,1637.0,325.4981,325.6456,325.4981,325.6272,1637.0
2019-06-20 12:50:00,353.26,353.31,353.03,353.09,2713.0,325.7102,325.7563,325.4981,325.5534,2713.0
2019-06-20 12:55:00,353.03,353.45,352.89,353.39,2898.0,325.4981,325.8853,325.369,325.83,2898.0
2019-06-20 13:00:00,353.45,353.53,353.33,353.46,1100.0,325.8853,325.9591,325.7747,325.8946,1100.0
2019-06-20 13:05:00,353.43,353.66,353.43,353.66,322.0,325.8669,326.079,325.8669,326.079,322.0
2019-06-20 13:10:00,353.5,353.54,353.5,353.54,699.0,325.9314,325.9683,325.9314,325.9683,699.0
2019-06-20 13:15:00,353.61,353.61,353.37,353.44,2834.0,326.0329,326.0329,325.8116,325.8761,2834.0
2019-06-20 13:20:00,353.51,353.65,353.44,353.64,4550.0,325.9407,326.0697,325.8761,326.0605,4550.0
2019-06-20 13:25:00,353.63,353.81,353.51,353.78,7160.0,326.0513,326.2173,325.9407,326.1896,7160.0
2019-06-20 13:30:00,353.82,353.88,353.67,353.74,23974.0,326.2265,326.2818,326.0882,326.1527,23974.0
2019-06-20 13:35:00,353.68,353.75,353.56,353.75,25876.0,326.0974,326.1619,325.9868,326.1619,25876.0
2019-06-20 13:40:00,353.68,353.78,353.61,353.78,4410.0,326.0974,326.1896,326.0329,326.1896,4410.0
2019-06-20 13:45:00,353.68,353.71,353.54,353.71,9044.0,326.0974,326.1251,325.9683,326.1251,9044.0
2019-06-20 13:50:00,353.74,353.87,353.73,353.73,8412.0,326.1527,326.2726,326.1435,326.1435,8412.0
2019-06-20 13:55:00,353.69,353.95,353.65,353.85,8773.0,326.1066,326.3464,326.0697,326.2541,8773.0
2019-06-20 14:00:00,353.74,353.95,353.74,353.94,7300.0,326.1527,326.3464,326.1527,326.3371,7300.0
2019-06-20 14:05:00,353.91,354.02,353.73,353.78,4248.0,326.3095,326.4109,326.1435,326.1896,4248.0
2019-06-20 14:10:00,353.91,353.91,353.75,353.76,5850.0,326.3095,326.3095,326.1619,326.1712,5850.0
2019-06-20 14:15:00,353.76,353.89,353.68,353.89,4553.0,326.1712,326.291,326.0974,326.291,4553.0
2019-06-20 14:20:00,353.85,353.85,353.72,353.79,6186.0,326.2541,326.2541,326.1343,326.1988,6186.0
2019-06-20 14:25:00,353.8,353.9,353.75,353.9,1802.0,326.208,326.3003,326.1619,326.3003,1802.0
2019-06-20 14:30:00,353.87,354.06,353.87,354.06,7157.0,326.2726,326.4478,326.2726,326.4478,7157.0
2019-06-20 14:35:00,354.06,354.21,354.03,354.05,3145.0,326.4478,326.5861,326.4201,326.4386,3145.0
2019-06-20 14:40:00,354.0,354.18,354.0,354.04,3319.0,326.3925,326.5584,326.3925,326.4293,3319.0
2019-06-20 14:45:00,354.04,354.26,354.04,354.24,2900.0,326.4293,326.6322,326.4293,326.6137,2900.0
2019-06-20 14:50:00,354.1,354.19,354.05,354.19,2039.0,326.4847,326.5676,326.4386,326.5676,2039.0
2019-06-20 14:55:00,354.12,354.21,354.09,354.18,2882.0,326.5031,326.5861,326.4754,326.5584,2882.0
2019-06-20 15:00:00,354.17,354.19,353.92,353.99,3278.0,326.5492,326.5676,326.3187,326.3832,3278.0
2019-06-20 15:05:00,353.98,354.0,353.79,353.93,6008.0,326.374,326.3925,326.1988,326.3279,6008.0
2019-06-20 15:10:00,354.03,354.2,354.03,354.19,2920.0,326.4201,326.5769,326.4201,326.5676,2920.0
2019-06-20 15:15:00,354.15,354.29,354.15,354.17,1700.0,326.5308,326.6598,326.5308,326.5492,1700.0
2019-06-20 15:20:00,354.21,354.37,354.19,354.26,7214.0,326.5861,326.7336,326.5676,326.6322,7214.0
2019-06-20 15:25:00,354.26,354.41,354.22,354.3,7409.0,326.6322,326.7705,326.5953,326.6691,7409.0
2019-06-20 15:30:00,354.34,354.34,354.08,354.11,5005.0,326.7059,326.7059,326.4662,326.4939,5005.0
2019-06-20 15:35:00,354.07,354.28,354.05,354.16,2909.0,326.457,326.6506,326.4386,326.54,2909.0
2019-06-20 15:40:00,354.17,354.52,354.17,354.45,6819.0,326.5492,326.8719,326.5492,326.8074,6819.0
2019-06-20 15:45:00,354.41,354.48,354.34,354.42,2150.0,326.7705,326.835,326.7059,326.7797,2150.0
2019-06-20 15:50:00,354.47,354.51,354.31,354.5,10750.0,326.8258,326.8627,326.6783,326.8535,10750.0
2019-06-20 15:55:00,354.55,354.61,354.22,354.25,82239.0,326.8996,326.9549,326.5953,326.623,82239.0
2019-06-21 09:30:00,352.55,353.2,351.1,351.25,27193.0,326.2944,326.896,324.9523,325.0912,27193.0
2019-06-21 09:35:00,351.2,351.46,350.94,351.04,12657.0,325.0449,325.2855,324.8043,324.8968,12657.0
2019-06-21 09:40:00,351.0,351.43,350.87,350.87,9901.0,324.8598,325.2578,324.7395,324.7395,9901.0
2019-06-21 09:45:00,350.8,350.8,350.08,350.08,3807.0,324.6747,324.6747,324.0083,324.0083,3807.0
2019-06-21 09:50:00,350.0,350.0,349.79,349.98,5998.0,323.9343,323.9343,323.7399,323.9158,5998.0
2019-06-21 09:55:00,350.28,350.54,350.28,350.29,12572.0,324.1934,324.4341,324.1934,324.2027,12572.0
2019-06-21 10:00:00,350.34,350.48,349.98,350.07,12387.0,324.2489,324.3785,323.9158,323.9991,12387.0
2019-06-21 10:05:00,350.01,350.45,349.99,350.4,3910.0,323.9435,324.3508,323.925,324.3045,3910.0
2019-06-21 10:10:00,350.39,350.59,350.17,350.27,3696.0,324.2952,324.4803,324.0916,324.1842,3696.0
2019-06-21 10:15:00,350.28,350.53,350.1,350.53,3300.0,324.1934,324.4248,324.0268,324.4248,3300.0
2019-06-21 10:20:00,350.64,350.85,350.6,350.77,3030.0,324.5266,324.721,324.4896,324.6469,3030.0
2019-06-21 10:25:00,350.74,350.87,350.65,350.84,3000.0,324.6192,324.7395,324.5359,324.7117,3000.0
2019-06-21 10:30:00,350.86,351.1,350.8,351.1,5799.0,324.7302,324.9523,324.6747,324.9523,5799.0
2019-06-21 10:35:00,351.06,351.13,350.83,350.88,7625.0,324.9153,324.9801,324.7025,324.7487,7625.0
2019-06-21 10:40:00,350.86,351.35,350.86,351.13,4699.0,324.7302,325.1837,324.7302,324.9801,4699.0
2019-06-21 10:45:00,351.09,351.32,350.95,351.19,6573.0,324.9431,325.156,324.8135,325.0356,6573.0
2019-06-21 10:50:00,351.14,351.21,351.01,351.01,4983.0,324.9894,325.0542,324.8691,324.8691,4983.0
2019-06-21 10:55:00,351.09,351.16,351.05,351.12,2541.0,324.9431,325.0079,324.9061,324.9709,2541.0
2019-06-21 11:00:00,351.36,351.57,351.35,351.48,10061.0,325.193,325.3873,325.1837,325.304,10061.0
2019-06-21 11:05:00,351.64,352.48,351.64,352.16,6922.0,325.4521,326.2296,325.4521,325.9334,6922.0
2019-06-21 11:10:00,352.15,352.15,351.86,351.94,7193.0,325.9242,325.9242,325.6557,325.7298,7193.0
2019-06-21 11:15:00,351.99,351.99,351.74,351.85,4961.0,325.7761,325.7761,325.5447,325.6465,4961.0
2019-06-21 11:20:00,352.13,352.23,351.99,351.99,2827.0,325.9056,325.9982,325.7761,325.7761,2827.0
2019-06-21 11:25:00,351.96,351.97,351.58,351.9,4925.0,325.7483,325.7576,325.3966,325.6928,4925.0
2019-06-21 11:30:00,351.81,352.19,351.79,352.03,4691.0,325.6095,325.9612,325.591,325.8131,4691.0
2019-06-21 11:35:00,352.05,352.06,351.83,351.86,2433.0,325.8316,325.8409,325.628,325.6557,2433.0
2019-06-21 11:40:00,351.84,352.0,351.7,351.8,6610.0,325.6372,325.7853,325.5077,325.6002,6610.0
2019-06-21 11:45:00,351.8,351.87,351.5,351.5,1630.0,325.6002,325.665,325.3226,325.3226,1630.0
2019-06-21 11:50:00,351.47,351.53,351.32,351.43,1900.0,325.2948,325.3503,325.156,325.2578,1900.0
2019-06-21 11:55:00,351.4,351.52,351.38,351.48,3105.0,325.23,325.3411,325.2115,325.304,3105.0
2019-06-21 12:00:00,351.49,351.77,351.48,351.72,4686.0,325.3133,325.5725,325.304,325.5262,4686.0
2019-06-21 12:05:00,351.75,351.76,351.54,351.54,4374.0,325.5539,325.5632,325.3596,325.3596,4374.0
2019-06-21 12:10:00,351.54,351.58,351.5,351.57,1560.0,325.3596,325.3966,325.3226,325.3873,1560.0
2019-06-21 12:15:00,351.54,351.56,351.17,351.17,1500.0,325.3596,325.3781,325.0171,325.0171,1500.0
2019-06-21 12:20:00,351.2,351.35,351.1,351.12,6300.0,325.0449,325.1837,324.9523,324.9709,6300.0
2019-06-21 12:25:00,351.17,351.34,351.04,351.31,6800.0,325.0171,325.1745,324.8968,325.1467,6800.0
2019-06-21 12:30:00,351.29,351.35,351.26,351.33,2003.0,325.1282,325.1837,325.1004,325.1652,2003.0
2019-06-21 12:35:00,351.4,351.66,351.29,351.64,2682.0,325.23,325.4706,325.1282,325.4521,2682.0
2019-06-21 12:40:00,351.73,351.74,351.59,351.64,2593.0,325.5354,325.5447,325.4059,325.4521,2593.0
2019-06-21 12:45:00,351.77,351.93,351.77,351.87,1357.0,325.5725,325.7205,325.5725,325.665,1357.0
2019-06-21 12:50:00,351.78,351.96,351.68,351.87,1800.0,325.5817,325.7483,325.4892,325.665,1800.0
2019-06-21 12:55:00,351.84,351.84,351.76,351.79,1500.0,325.6372,325.6372,325.5632,325.591,1500.0
2019-06-21 13:00:00,351.87,352.01,351.68,351.87,2311.0,325.665,325.7946,325.4892,325.665,2311.0
2019-06-21 13:05:00,351.78,351.81,351.68,351.68,500.0,325.5817,325.6095,325.4892,325.4892,500.0
2019-06-21 13:10:00,351.68,351.68,351.68,351.68,0.0,325.4892,325.4892,325.4892,325.4892,0.0
2019-06-21 13:15:00,351.55,351.65,351.55,351.65,530.0,325.3688,325.4614,325.3688,325.4614,530.0
2019-06-21 13:20:00,351.5,351.56,351.28,351.28,725.0,325.3226,325.3781,325.1189,325.1189,725.0
2019-06-21 13:25:00,351.31,351.41,351.31,351.41,2400.0,325.1467,325.2393,325.1467,325.2393,2400.0
2019-06-21 13:30:00,351.49,351.57,351.44,351.57,3420.0,325.3133,325.3873,325.267,325.3873,3420.0
2019-06-21 13:35:00,351.35,351.5,351.31,351.39,2930.0,325.1837,325.3226,325.1467,325.2208,2930.0
2019-06-21 13:40:00,351.5,351.59,351.45,351.59,8372.0,325.3226,325.4059,325.2763,325.4059,8372.0
2019-06-21 13:45:00,351.52,351.61,351.51,351.56,641.0,325.3411,325.4244,325.3318,325.3781,641.0
2019-06-21 13:50:00,351.53,351.53,351.47,351.47,243.0,325.3503,325.3503,325.2948,325.2948,243.0
2019-06-21 13:55:00,351.48,351.48,351.48,351.48,100.0,325.304,325.304,325.304,325.304,100.0
2019-06-21 14:00:00,351.52,351.66,351.37,351.42,3781.0,325.3411,325.4706,325.2022,325.2485,3781.0
2019-06-21 14:05:00,351.3,351.3,351.11,351.18,5640.0,325.1375,325.1375,324.9616,325.0264,5640.0
2019-06-21 14:10:00,351.13,351.13,351.04,351.12,3320.0,324.9801,324.9801,324.8968,324.9709,3320.0
2019-06-21 14:15:00,351.19,351.19,351.18,351.18,657.0,325.0356,325.0356,325.0264,325.0264,657.0
2019-06-21 14:20:00,351.13,351.15,351.05,351.09,8890.0,324.9801,324.9986,324.9061,324.9431,8890.0
2019-06-21 14:25:00,351.16,351.16,350.88,350.93,6069.0,325.0079,325.0079,324.7487,324.795,6069.0
2019-06-21 14:30:00,350.97,351.1,350.87,351.07,11382.0,324.832,324.9523,324.7395,324.9246,11382.0
2019-06-21 14:35:00,351.08,351.08,350.76,350.78,12115.0,324.9338,324.9338,324.6377,324.6562,12115.0
2019-06-21 14:40:00,350.83,350.87,350.72,350.73,7759.0,324.7025,324.7395,324.6006,324.6099,7759.0
2019-06-21 14:45:00,350.73,350.93,350.72,350.93,2340.0,324.6099,324.795,324.6006,324.795,2340.0
2019-06-21 14:50:00,350.93,351.04,350.86,351.04,1314.0,324.795,324.8968,324.7302,324.8968,1314.0
2019-06-21 14:55:00,351.05,351.05,350.86,350.89,4410.0,324.9061,324.9061,324.7302,324.758,4410.0
2019-06-21 15:00:00,350.94,350.96,350.74,350.81,3279.0,324.8043,324.8228,324.6192,324.6839,3279.0
2019-06-21 15:05:00,350.76,351.1,350.76,351.08,5040.0,324.6377,324.9523,324.6377,324.9338,5040.0
2019-06-21 15:10:00,351.12,351.16,351.06,351.16,2107.0,324.9709,325.0079,324.9153,325.0079,2107.0
2019-06-21 15:15:00,351.11,351.21,351.06,351.16,6430.0,324.9616,325.0542,324.9153,325.0079,6430.0
2019-06-21 15:20:00,351.06,351.06,350.79,350.85,5275.0,324.9153,324.9153,324.6654,324.721,5275.0
2019-06-21 15:25:00,350.83,351.02,350.79,350.93,5503.0,324.7025,324.8783,324.6654,324.795,5503.0
2019-06-21 15:30:00,350.97,350.97,350.73,350.81,2459.0,324.832,324.832,324.6099,324.6839,2459.0
2019-06-21 15:35:00,350.83,351.08,350.83,351.03,4215.0,324.7025,324.9338,324.7025,324.8876,4215.0
2019-06-21 15:40:00,351.04,351.37,351.04,351.24,12331.0,324.8968,325.2022,324.8968,325.0819,12331.0
2019-06-21 15:45:00,351.24,351.26,350.74,350.8,64178.0,325.0819,325.1004,324.6192,324.6747,64178.0
2019-06-21 15:50:00,350.76,350.77,350.51,350.53,42781.0,324.6377,324.6469,324.4063,324.4248,42781.0
2019-06-21 15:55:00,350.51,351.0,350.49,350.69,66655.0,324.4063,324.8598,324.3878,324.5729,66655.0
2019-06-24 09:30:00,351.55,351.75,350.8,350.88,19764.0,325.3688,325.5539,324.6747,324.7487,19764.0
2019-06-24 09:35:00,350.89,350.92,350.16,350.4,27297.0,324.758,324.7858,324.0824,324.3045,27297.0
2019-06-24 09:40:00,350.51,350.89,350.51,350.74,8482.0,324.4063,324.758,324.4063,324.6192,8482.0
2019-06-24 09:45:00,350.79,351.1,350.53,350.84,8611.0,324.6654,324.9523,324.4248,324.7117,8611.0
2019-06-24 09:50:00,351.0,351.14,350.59,350.69,6687.0,324.8598,324.9894,324.4803,324.5729,6687.0
2019-06-24 09:55:00,350.69,350.75,350.46,350.57,10545.0,324.5729,324.6284,324.36,324.4618,10545.0
2019-06-24 10:00:00,350.55,350.78,350.48,350.78,17742.0,324.4433,324.6562,324.3785,324.6562,17742.0
2019-06-24 10:05:00,350.78,351.03,350.72,350.79,6322.0,324.6562,324.8876,324.6006,324.6654,6322.0
2019-06-24 10:10:00,350.8,351.13,350.8,350.97,6026.0,324.6747,324.9801,324.6747,324.832,6026.0
2019-06-24 10:15:00,350.91,350.91,350.57,350.65,11853.0,324.7765,324.7765,324.4618,324.5359,11853.0
2019-06-24 10:20:00,350.47,350.56,350.37,350.53,7044.0,324.3693,324.4526,324.2767,324.4248,7044.0
2019-06-24 10:25:00,350.51,350.71,350.29,350.71,12566.0,324.4063,324.5914,324.2027,324.5914,12566.0
2019-06-24 10:30:00,350.79,350.87,350.58,350.82,5340.0,324.6654,324.7395,324.4711,324.6932,5340.0
2019-06-24 10:35:00,350.86,350.87,350.27,350.27,3743.0,324.7302,324.7395,324.1842,324.1842,3743.0
2019-06-24 10:40:00,350.3,350.57,350.2,350.56,5367.0,324.2119,324.4618,324.1194,324.4526,5367.0
2019-06-24 10:45:00,350.57,350.7,350.26,350.26,4081.0,324.4618,324.5821,324.1749,324.1749,4081.0
2019-06-24 10:50:00,350.24,350.47,350.23,350.28,4900.0,324.1564,324.3693,324.1471,324.1934,4900.0
2019-06-24 10:55:00,350.19,350.37,350.12,350.32,5449.0,324.1101,324.2767,324.0453,324.2304,5449.0
2019-06-24 11:00:00,350.26,350.64,350.26,350.63,5916.0,324.1749,324.5266,324.1749,324.5174,5916.0
2019-06-24 11:05:00,350.66,350.69,350.52,350.6,1546.0,324.5451,324.5729,324.4155,324.4896,1546.0
2019-06-24 11:10:00,350.66,350.73,350.51,350.56,6688.0,324.5451,324.6099,324.4063,324.4526,6688.0
2019-06-24 11:15:00,350.57,350.67,350.27,350.27,1902.0,324.4618,324.5544,324.1842,324.1842,1902.0
2019-06-24 11:20:00,350.24,350.25,349.95,350.1,6616.0,324.1564,324.1657,323.888,324.0268,6616.0
2019-06-24 11:25:00,350.24,350.43,350.16,350.43,8665.0,324.1564,324.3322,324.0824,324.3322,8665.0
2019-06-24 11:30:00,350.42,350.7,350.41,350.57,9712.0,324.323,324.5821,324.3137,324.4618,9712.0
2019-06-24 11:35:00,350.48,350.69,350.47,350.64,6537.0,324.3785,324.5729,324.3693,324.5266,6537.0
2019-06-24 11:40:00,350.77,350.77,350.57,350.59,59841.0,324.6469,324.6469,324.4618,324.4803,59841.0
2019-06-24 11:45:00,350.58,350.68,350.38,350.67,17099.0,324.4711,324.5636,324.286,324.5544,17099.0
2019-06-24 11:50:00,350.61,350.71,350.44,350.44,5127.0,324.4988,324.5914,324.3415,324.3415,5127.0
2019-06-24 11:55:00,350.49,350.49,350.07,350.08,2350.0,324.3878,324.3878,323.9991,324.0083,2350.0
2019-06-24 12:00:00,350.2,350.24,350.01,350.11,2252.0,324.1194,324.1564,323.9435,324.0361,2252.0
2019-06-24 12:05:00,349.94,350.0,349.94,349.98,600.0,323.8787,323.9343,323.8787,323.9158,600.0
2019-06-24 12:10:00,350.07,350.08,349.89,349.98,2051.0,323.9991,324.0083,323.8325,323.9158,2051.0
2019-06-24 12:15:00,350.04,350.07,350.01,350.01,2250.0,323.9713,323.9991,323.9435,323.9435,2250.0
2019-06-24 12:20:00,350.01,350.06,349.99,349.99,1226.0,323.9435,323.9898,323.925,323.925,1226.0
2019-06-24 12:25:00,349.91,349.92,349.83,349.85,3250.0,323.851,323.8602,323.7769,323.7954,3250.0
2019-06-24 12:30:00,349.82,349.82,349.53,349.58,11844.0,323.7677,323.7677,323.4993,323.5455,11844.0
2019-06-24 12:35:00,349.61,349.7,349.61,349.7,600.0,323.5733,323.6566,323.5733,323.6566,600.0
2019-06-24 12:40:00,349.69,349.72,349.66,349.68,1600.0,323.6474,323.6751,323.6196,323.6381,1600.0
2019-06-24 12:45:00,349.74,349.75,349.67,349.75,700.0,323.6936,323.7029,323.6288,323.7029,700.0
2019-06-24 12:50:00,349.74,349.79,349.65,349.68,1585.0,323.6936,323.7399,323.6103,323.6381,1585.0
2019-06-24 12:55:00,349.7,349.7,349.57,349.57,1115.0,323.6566,323.6566,323.5363,323.5363,1115.0
2019-06-24 13:00:00,349.59,349.59,349.46,349.51,3212.0,323.5548,323.5548,323.4345,323.4808,3212.0
2019-06-24 13:05:00,349.47,349.52,349.44,349.45,1413.0,323.4437,323.49,323.416,323.4252,1413.0
2019-06-24 13:10:00,349.48,349.5,349.25,349.3,3288.0,323.453,323.4715,323.2401,323.2864,3288.0
2019-06-24 13:15:00,349.34,349.41,349.33,349.4,1956.0,323.3234,323.3882,323.3142,323.379,1956.0
2019-06-24 13:20:00,349.41,349.41,349.21,349.21,2224.0,323.3882,323.3882,323.2031,323.2031,2224.0
2019-06-24 13:25:00,349.36,349.36,349.25,349.25,2084.0,323.3419,323.3419,323.2401,323.2401,2084.0
2019-06-24 13:30:00,349.3,349.3,349.2,349.2,3070.0,323.2864,323.2864,323.1938,323.1938,3070.0
2019-06-24 13:35:00,349.25,349.44,349.25,349.41,662.0,323.2401,323.416,323.2401,323.3882,662.0
2019-06-24 13:40:00,349.46,349.46,349.14,349.14,2163.0,323.4345,323.4345,323.1383,323.1383,2163.0
2019-06-24 13:45:00,349.11,349.12,348.96,348.96,8402.0,323.1105,323.1198,322.9717,322.9717,8402.0
2019-06-24 13:50:00,348.96,348.98,348.86,348.87,3193.0,322.9717,322.9902,322.8792,322.8884,3193.0
2019-06-24 13:55:00,348.96,349.04,348.88,348.96,2482.0,322.9717,323.0458,322.8977,322.9717,2482.0
2019-06-24 14:00:00,348.98,349.08,348.94,349.08,2515.0,322.9902,323.0828,322.9532,323.0828,2515.0
2019-06-24 14:05:00,349.17,349.21,349.09,349.11,2775.0,323.1661,323.2031,323.092,323.1105,2775.0
2019-06-24 14:10:00,349.19,349.29,349.13,349.16,1821.0,323.1846,323.2771,323.1291,323.1568,1821.0
2019-06-24 14:15:00,349.16,349.31,349.06,349.07,5986.0,323.1568,323.2957,323.0643,323.0735,5986.0
2019-06-24 14:20:00,349.06,349.1,348.94,348.94,4849.0,323.0643,323.1013,322.9532,322.9532,4849.0
2019-06-24 14:25:00,348.95,348.95,348.64,348.78,3665.0,322.9625,322.9625,322.6756,322.8051,3665.0
2019-06-24 14:30:00,348.82,348.93,348.81,348.81,4459.0,322.8421,322.944,322.8329,322.8329,4459.0
2019-06-24 14:35:00,348.81,348.97,348.81,348.88,2150.0,322.8329,322.981,322.8329,322.8977,2150.0
2019-06-24 14:40:00,348.8,348.82,348.62,348.62,2549.0,322.8236,322.8421,322.657,322.657,2549.0
2019-06-24 14:45:00,348.66,348.75,348.41,348.41,7651.0,322.6941,322.7774,322.4627,322.4627,7651.0
2019-06-24 14:50:00,348.47,348.6,348.47,348.6,1300.0,322.5182,322.6385,322.5182,322.6385,1300.0
2019-06-24 14:55:00,348.59,348.77,348.55,348.62,4337.0,322.6293,322.7959,322.5923,322.657,4337.0
2019-06-24 15:00:00,348.68,348.69,348.5,348.5,5266.0,322.7126,322.7218,322.546,322.546,5266.0
2019-06-24 15:05:00,348.61,348.69,348.3,348.3,26396.0,322.6478,322.7218,322.3609,322.3609,26396.0
2019-06-24 15:10:00,348.29,348.64,348.12,348.57,9344.0,322.3516,322.6756,322.1943,322.6108,9344.0
2019-06-24 15:15:00,348.53,348.53,348.29,348.29,5949.0,322.5737,322.5737,322.3516,322.3516,5949.0
2019-06-24 15:20:00,348.28,348.5,348.28,348.44,5470.0,322.3424,322.546,322.3424,322.4904,5470.0
2019-06-24 15:25:00,348.51,348.54,348.29,348.29,3420.0,322.5552,322.583,322.3516,322.3516,3420.0
2019-06-24 15:30:00,348.36,348.36,348.24,348.25,4783.0,322.4164,322.4164,322.3053,322.3146,4783.0
2019-06-24 15:35:00,348.25,348.47,348.2,348.3,4354.0,322.3146,322.5182,322.2683,322.3609,4354.0
2019-06-24 15:40:00,348.33,348.44,348.33,348.36,3189.0,322.3886,322.4904,322.3886,322.4164,3189.0
2019-06-24 15:45:00,348.39,348.39,348.17,348.2,8786.0,322.4442,322.4442,322.2406,322.2683,8786.0
2019-06-24 15:50:00,348.1,348.32,348.04,348.13,16162.0,322.1758,322.3794,322.1202,322.2035,16162.0
2019-06-24 15:55:00,348.19,348.37,347.86,347.89,101677.0,322.2591,322.4257,321.9536,321.9814,101677.0
2019-06-25 09:30:00,348.5,348.82,347.86,347.99,13017.0,322.546,322.8421,321.9536,322.074,13017.0
2019-06-25 09:35:00,348.02,348.08,347.22,347.3,31315.0,322.1017,322.1573,321.3613,321.4353,31315.0
2019-06-25 09:40:00,347.19,347.5,346.99,347.45,15371.0,321.3335,321.6205,321.1484,321.5742,15371.0
2019-06-25 09:45:00,347.57,347.61,347.17,347.27,3596.0,321.6852,321.7223,321.315,321.4076,3596.0
2019-06-25 09:50:00,347.48,348.32,347.48,348.26,15852.0,321.6019,322.3794,321.6019,322.3239,15852.0
2019-06-25 09:55:00,348.25,348.45,348.08,348.45,6550.0,322.3146,322.4997,322.1573,322.4997,6550.0
2019-06-25 10:00:00,348.36,348.56,348.32,348.32,7581.0,322.4164,322.6015,322.3794,322.3794,7581.0
2019-06-25 10:05:00,348.47,348.67,348.22,348.65,6735.0,322.5182,322.7033,322.2868,322.6848,6735.0
2019-06-25 10:10:00,348.65,348.7,348.24,348.56,9478.0,322.6848,322.7311,322.3053,322.6015,9478.0
2019-06-25 10:15:00,348.37,348.48,348.09,348.09,6632.0,322.4257,322.5275,322.1665,322.1665,6632.0
2019-06-25 10:20:00,348.0,348.0,347.72,347.72,5299.0,322.0832,322.0832,321.8241,321.8241,5299.0
2019-06-25 10:25:00,347.88,348.13,347.88,348.03,5035.0,321.9722,322.2035,321.9722,322.111,5035.0
2019-06-25 10:30:00,347.93,348.24,347.85,347.85,8235.0,322.0184,322.3053,321.9444,321.9444,8235.0
2019-06-25 10:35:00,347.86,347.91,347.72,347.79,2345.0,321.9536,321.9999,321.8241,321.8889,2345.0
2019-06-25 10:40:00,347.91,348.13,347.82,347.82,5320.0,321.9999,322.2035,321.9166,321.9166,5320.0
2019-06-25 10:45:00,348.04,348.04,347.7,347.7,2230.0,322.1202,322.1202,321.8056,321.8056,2230.0
2019-06-25 10:50:00,347.61,347.82,347.44,347.44,3971.0,321.7223,321.9166,321.5649,321.5649,3971.0
2019-06-25 10:55:00,347.49,347.68,347.38,347.62,3704.0,321.6112,321.787,321.5094,321.7315,3704.0
2019-06-25 11:00:00,347.67,347.78,347.39,347.44,1400.0,321.7778,321.8796,321.5186,321.5649,1400.0
2019-06-25 11:05:00,347.65,347.86,347.62,347.74,3950.0,321.7593,321.9536,321.7315,321.8426,3950.0
2019-06-25 11:10:00,347.79,348.12,347.79,348.12,8640.0,321.8889,322.1943,321.8889,322.1943,8640.0
2019-06-25 11:15:00,348.09,348.18,347.95,348.13,5080.0,322.1665,322.2498,322.0369,322.2035,5080.0
2019-06-25 11:20:00,348.11,348.21,348.03,348.1,4093.0,322.185,322.2776,322.111,322.1758,4093.0
2019-06-25 11:25:00,348.02,348.17,347.79,347.82,6311.0,322.1017,322.2406,321.8889,321.9166,6311.0
2019-06-25 11:30:00,347.87,348.02,347.72,347.72,2000.0,321.9629,322.1017,321.8241,321.8241,2000.0
2019-06-25 11:35:00,347.61,347.7,347.59,347.7,700.0,321.7223,321.8056,321.7037,321.8056,700.0
2019-06-25 11:40:00,347.8,347.88,347.75,347.79,2165.0,321.8981,321.9722,321.8518,321.8889,2165.0
2019-06-25 11:45:00,347.81,347.81,347.6,347.6,4606.0,321.9074,321.9074,321.713,321.713,4606.0
2019-06-25 11:50:00,347.64,347.68,347.61,347.61,400.0,321.75,321.787,321.7223,321.7223,400.0
2019-06-25 11:55:00,347.68,347.75,347.66,347.74,1110.0,321.787,321.8518,321.7685,321.8426,1110.0
2019-06-25 12:00:00,347.82,347.87,347.81,347.87,500.0,321.9166,321.9629,321.9074,321.9629,500.0
2019-06-25 12:05:00,347.87,348.04,347.81,348.01,9433.0,321.9629,322.1202,321.9074,322.0925,9433.0
2019-06-25 12:10:00,348.0,348.28,348.0,348.22,6278.0,322.0832,322.3424,322.0832,322.2868,6278.0
2019-06-25 12:15:00,348.15,348.17,347.86,347.95,5409.0,322.222,322.2406,321.9536,322.0369,5409.0
2019-06-25 12:20:00,347.9,347.91,347.76,347.76,3320.0,321.9907,321.9999,321.8611,321.8611,3320.0
2019-06-25 12:25:00,347.95,347.98,347.71,347.95,9887.0,322.0369,322.0647,321.8148,322.0369,9887.0
2019-06-25 12:30:00,347.97,348.02,347.7,347.7,700.0,322.0554,322.1017,321.8056,321.8056,700.0
2019-06-25 12:35:00,347.8,347.8,347.29,347.29,1450.0,321.8981,321.8981,321.4261,321.4261,1450.0
2019-06-25 12:40:00,347.2,347.27,347.18,347.19,4929.0,321.3428,321.4076,321.3243,321.3335,4929.0
2019-06-25 12:45:00,347.16,347.46,347.08,347.44,2927.0,321.3058,321.5834,321.2317,321.5649,2927.0
2019-06-25 12:50:00,347.51,347.56,347.44,347.52,1253.0,321.6297,321.676,321.5649,321.639,1253.0
2019-06-25 12:55:00,347.5,347.5,347.33,347.34,2540.0,321.6205,321.6205,321.4631,321.4724,2540.0
2019-06-25 13:00:00,347.32,347.32,346.78,347.3,8080.0,321.4539,321.4539,320.9541,321.4353,8080.0
2019-06-25 13:05:00,347.24,347.52,347.11,347.52,1600.0,321.3798,321.639,321.2595,321.639,1600.0
2019-06-25 13:10:00,347.65,347.65,347.32,347.36,1400.0,321.7593,321.7593,321.4539,321.4909,1400.0
2019-06-25 13:15:00,347.41,347.41,347.22,347.36,10091.0,321.5372,321.5372,321.3613,321.4909,10091.0
2019-06-25 13:20:00,347.36,347.39,347.18,347.22,5978.0,321.4909,321.5186,321.3243,321.3613,5978.0
2019-06-25 13:25:00,347.34,347.65,347.34,347.61,3000.0,321.4724,321.7593,321.4724,321.7223,3000.0
2019-06-25 13:30:00,347.54,347.72,347.49,347.68,5473.0,321.6575,321.8241,321.6112,321.787,5473.0
2019-06-25 13:35:00,347.69,347.89,347.49,347.6,3901.0,321.7963,321.9814,321.6112,321.713,3901.0
2019-06-25 13:40:00,347.69,347.89,347.67,347.85,2649.0,321.7963,321.9814,321.7778,321.9444,2649.0
2019-06-25 13:45:00,347.95,348.03,347.81,347.81,4574.0,322.0369,322.111,321.9074,321.9074,4574.0
2019-06-25 13:50:00,347.84,347.88,347.51,347.66,13691.0,321.9351,321.9722,321.6297,321.7685,13691.0
2019-06-25 13:55:00,347.67,347.73,347.44,347.46,6250.0,321.7778,321.8333,321.5649,321.5834,6250.0
2019-06-25 14:00:00,347.44,347.55,347.41,347.5,5808.0,321.5649,321.6667,321.5372,321.6205,5808.0
2019-06-25 14:05:00,347.44,347.44,347.33,347.42,356.0,321.5649,321.5649,321.4631,321.5464,356.0
2019-06-25 14:10:00,347.37,347.49,347.35,347.49,1101.0,321.5001,321.6112,321.4816,321.6112,1101.0
2019-06-25 14:15:00,347.62,347.66,347.46,347.46,1157.0,321.7315,321.7685,321.5834,321.5834,1157.0
2019-06-25 14:20:00,347.32,347.32,347.12,347.12,700.0,321.4539,321.4539,321.2688,321.2688,700.0
2019-06-25 14:25:00,347.18,347.18,346.93,346.93,3500.0,321.3243,321.3243,321.0929,321.0929,3500.0
2019-06-25 14:30:00,346.87,346.96,346.51,346.51,3728.0,321.0374,321.1207,320.7042,320.7042,3728.0
2019-06-25 14:35:00,346.42,346.42,346.08,346.21,2278.0,320.6209,320.6209,320.3062,320.4265,2278.0
2019-06-25 14:40:00,346.25,346.34,346.16,346.22,5207.0,320.4635,320.5468,320.3802,320.4358,5207.0
2019-06-25 14:45:00,346.19,346.57,346.19,346.57,3375.0,320.408,320.7597,320.408,320.7597,3375.0
2019-06-25 14:50:00,346.5,346.58,346.43,346.58,1837.0,320.6949,320.769,320.6301,320.769,1837.0
2019-06-25 14:55:00,346.78,346.98,346.75,346.85,2450.0,320.9541,321.1392,320.9263,321.0189,2450.0
2019-06-25 15:00:00,346.99,347.18,346.96,347.05,4171.0,321.1484,321.3243,321.1207,321.204,4171.0
2019-06-25 15:05:00,347.17,347.43,347.17,347.26,2787.0,321.315,321.5557,321.315,321.3983,2787.0
2019-06-25 15:10:00,347.35,347.35,346.71,346.71,3821.0,321.4816,321.4816,320.8893,320.8893,3821.0
2019-06-25 15:15:00,346.66,346.71,346.45,346.45,4238.0,320.843,320.8893,320.6486,320.6486,4238.0
2019-06-25 15:20:00,346.46,346.87,346.46,346.76,4482.0,320.6579,321.0374,320.6579,320.9356,4482.0
2019-06-25 15:25:00,346.91,347.0,346.83,346.9,3552.0,321.0744,321.1577,321.0003,321.0651,3552.0
2019-06-25 15:30:00,346.87,346.93,346.5,346.58,6374.0,321.0374,321.0929,320.6949,320.769,6374.0
2019-06-25 15:35:00,346.66,346.87,346.59,346.68,11259.0,320.843,321.0374,320.7782,320.8615,11259.0
2019-06-25 15:40:00,346.64,346.64,346.27,346.28,4327.0,320.8245,320.8245,320.4821,320.4913,4327.0
2019-06-25 15:45:00,346.23,346.39,346.07,346.23,17161.0,320.445,320.5931,320.2969,320.445,17161.0
2019-06-25 15:50:00,346.21,346.26,345.75,345.85,26723.0,320.4265,320.4728,320.0008,320.0933,26723.0
2019-06-25 15:55:00,345.85,346.14,345.75,346.0,48680.0,320.0933,320.3617,320.0008,320.2322,48680.0
2019-06-26 09:30:00,347.17,347.44,346.85,347.27,18049.0,321.315,321.5649,321.0189,321.4076,18049.0
2019-06-26 09:35:00,347.3,348.03,347.3,347.84,13651.0,321.4353,322.111,321.4353,321.9351,13651.0
2019-06-26 09:40:00,347.85,347.92,347.6,347.6,7724.0,321.9444,322.0092,321.713,321.713,7724.0
2019-06-26 09:45:00,347.6,347.61,346.67,346.81,11806.0,321.713,321.7223,320.8523,320.9818,11806.0
2019-06-26 09:50:00,346.82,347.05,346.81,347.05,800.0,320.9911,321.204,320.9818,321.204,800.0
2019-06-26 09:55:00,347.02,347.02,346.75,346.82,1600.0,321.1762,321.1762,320.9263,320.9911,1600.0
2019-06-26 10:00:00,346.79,347.04,346.7,347.04,3495.0,320.9633,321.1947,320.88,321.1947,3495.0
2019-06-26 10:05:00,346.94,346.94,346.62,346.62,3264.0,321.1022,321.1022,320.806,320.806,3264.0
2019-06-26 10:10:00,346.64,346.64,346.29,346.29,4000.0,320.8245,320.8245,320.5006,320.5006,4000.0
2019-06-26 10:15:00,346.22,346.22,346.12,346.18,2311.0,320.4358,320.4358,320.3432,320.3988,2311.0
2019-06-26 10:20:00,346.22,346.25,345.93,345.94,8183.0,320.4358,320.4635,320.1674,320.1766,8183.0
2019-06-26 10:25:00,345.94,346.24,345.9,346.16,11250.0,320.1766,320.4543,320.1396,320.3802,11250.0
2019-06-26 10:30:00,346.21,346.51,346.21,346.51,17342.0,320.4265,320.7042,320.4265,320.7042,17342.0
2019-06-26 10:35:00,346.66,346.67,346.42,346.42,2550.0,320.843,320.8523,320.6209,320.6209,2550.0
2019-06-26 10:40:00,346.51,346.72,346.47,346.64,1922.0,320.7042,320.8985,320.6672,320.8245,1922.0
2019-06-26 10:45:00,346.73,347.08,346.69,347.08,1030.0,320.9078,321.2317,320.8708,321.2317,1030.0
2019-06-26 10:50:00,347.11,347.11,346.73,346.73,625.0,321.2595,321.2595,320.9078,320.9078,625.0
2019-06-26 10:55:00,346.72,346.79,346.67,346.67,357.0,320.8985,320.9633,320.8523,320.8523,357.0
2019-06-26 11:00:00,346.85,347.39,346.84,347.37,5500.0,321.0189,321.5186,321.0096,321.5001,5500.0
2019-06-26 11:05:00,347.11,347.22,347.06,347.22,1740.0,321.2595,321.3613,321.2132,321.3613,1740.0
2019-06-26 11:10:00,347.13,347.31,346.6,346.6,3962.0,321.278,321.4446,320.7875,320.7875,3962.0
2019-06-26 11:15:00,346.51,346.75,346.51,346.75,3763.0,320.7042,320.9263,320.7042,320.9263,3763.0
2019-06-26 11:20:00,346.68,346.72,346.68,346.72,397.0,320.8615,320.8985,320.8615,320.8985,397.0
2019-06-26 11:25:00,346.61,346.62,346.31,346.31,1494.0,320.7967,320.806,320.5191,320.5191,1494.0
2019-06-26 11:30:00,346.41,346.41,346.32,346.32,750.0,320.6116,320.6116,320.5283,320.5283,750.0
2019-06-26 11:35:00,346.17,346.34,346.17,346.34,905.0,320.3895,320.5468,320.3895,320.5468,905.0
2019-06-26 11:40:00,346.18,346.38,346.18,346.38,24835.0,320.3988,320.5839,320.3988,320.5839,24835.0
2019-06-26 11:45:00,346.38,346.63,346.38,346.63,600.0,320.5839,320.8152,320.5839,320.8152,600.0
2019-06-26 11:50:00,346.62,346.62,346.35,346.48,827.0,320.806,320.806,320.5561,320.6764,827.0
2019-06-26 11:55:00,346.62,346.69,346.58,346.58,800.0,320.806,320.8708,320.769,320.769,800.0
2019-06-26 12:00:00,346.75,346.75,346.56,346.56,200.0,320.9263,320.9263,320.7505,320.7505,200.0
2019-06-26 12:05:00,346.64,346.65,346.49,346.49,6016.0,320.8245,320.8338,320.6857,320.6857,6016.0
2019-06-26 12:10:00,346.51,346.51,346.39,346.45,3346.0,320.7042,320.7042,320.5931,320.6486,3346.0
2019-06-26 12:15:00,346.28,346.28,346.27,346.27,200.0,320.4913,320.4913,320.4821,320.4821,200.0
2019-06-26 12:20:00,346.22,346.26,346.11,346.26,2526.0,320.4358,320.4728,320.334,320.4728,2526.0
2019-06-26 12:25:00,346.37,346.42,346.23,346.35,9086.0,320.5746,320.6209,320.445,320.5561,9086.0
2019-06-26 12:30:00,346.41,346.49,346.32,346.33,7422.0,320.6116,320.6857,320.5283,320.5376,7422.0
2019-06-26 12:35:00,346.35,346.38,346.25,346.3,16992.0,320.5561,320.5839,320.4635,320.5098,16992.0
2019-06-26 12:40:00,346.26,346.46,346.23,346.46,22822.0,320.4728,320.6579,320.445,320.6579,22822.0
2019-06-26 12:45:00,346.47,346.47,346.18,346.18,4100.0,320.6672,320.6672,320.3988,320.3988,4100.0
2019-06-26 12:50:00,346.25,346.29,346.09,346.28,6600.0,320.4635,320.5006,320.3155,320.4913,6600.0
2019-06-26 12:55:00,346.28,346.29,346.14,346.16,4385.0,320.4913,320.5006,320.3617,320.3802,4385.0
2019-06-26 13:00:00,346.27,346.27,345.98,346.0,12473.0,320.4821,320.4821,320.2137,320.2322,12473.0
2019-06-26 13:05:00,346.07,346.19,346.05,346.08,10779.0,320.2969,320.408,320.2784,320.3062,10779.0
2019-06-26 13:10:00,346.11,346.22,346.05,346.2,3608.0,320.334,320.4358,320.2784,320.4173,3608.0
2019-06-26 13:15:00,346.2,346.2,346.04,346.06,2726.0,320.4173,320.4173,320.2692,320.2877,2726.0
2019-06-26 13:20:00,345.95,346.2,345.94,346.14,12056.0,320.1859,320.4173,320.1766,320.3617,12056.0
2019-06-26 13:25:00,346.19,346.28,346.1,346.13,12507.0,320.408,320.4913,320.3247,320.3525,12507.0
2019-06-26 13:30:00,346.12,346.13,346.06,346.06,2030.0,320.3432,320.3525,320.2877,320.2877,2030.0
2019-06-26 13:35:00,345.96,346.12,345.91,346.11,3293.0,320.1951,320.3432,320.1489,320.334,3293.0
2019-06-26 13:40:00,346.04,346.1,345.95,346.08,2333.0,320.2692,320.3247,320.1859,320.3062,2333.0
2019-06-26 13:45:00,346.05,346.08,345.86,346.02,3950.0,320.2784,320.3062,320.1026,320.2507,3950.0
2019-06-26 13:50:00,346.04,346.12,346.01,346.03,3037.0,320.2692,320.3432,320.2414,320.2599,3037.0
2019-06-26 13:55:00,346.04,346.24,346.04,346.2,2112.0,320.2692,320.4543,320.2692,320.4173,2112.0
2019-06-26 14:00:00,346.31,346.41,346.28,346.41,10721.0,320.5191,320.6116,320.4913,320.6116,10721.0
2019-06-26 14:05:00,346.43,346.48,346.31,346.44,2100.0,320.6301,320.6764,320.5191,320.6394,2100.0
2019-06-26 14:10:00,346.55,346.55,346.43,346.45,1300.0,320.7412,320.7412,320.6301,320.6486,1300.0
2019-06-26 14:15:00,346.55,346.55,346.37,346.49,4300.0,320.7412,320.7412,320.5746,320.6857,4300.0
2019-06-26 14:20:00,346.54,346.59,346.37,346.39,9758.0,320.7319,320.7782,320.5746,320.5931,9758.0
2019-06-26 14:25:00,346.42,346.52,346.31,346.52,16186.0,320.6209,320.7134,320.5191,320.7134,16186.0
2019-06-26 14:30:00,346.48,346.48,346.13,346.29,5135.0,320.6764,320.6764,320.3525,320.5006,5135.0
2019-06-26 14:35:00,346.12,346.12,345.87,346.01,12688.0,320.3432,320.3432,320.1118,320.2414,12688.0
2019-06-26 14:40:00,346.0,346.08,345.66,345.81,14308.0,320.2322,320.3062,319.9175,320.0563,14308.0
2019-06-26 14:45:00,345.82,345.95,345.78,345.87,8413.0,320.0656,320.1859,320.0285,320.1118,8413.0
2019-06-26 14:50:00,345.9,345.93,345.61,345.63,19318.0,320.1396,320.1674,319.8712,319.8897,19318.0
2019-06-26 14:55:00,345.67,346.07,345.67,346.06,3900.0,319.9267,320.2969,319.9267,320.2877,3900.0
2019-06-26 15:00:00,346.1,346.46,346.1,346.32,9540.0,320.3247,320.6579,320.3247,320.5283,9540.0
2019-06-26 15:05:00,346.2,346.2,346.04,346.05,854.0,320.4173,320.4173,320.2692,320.2784,854.0
2019-06-26 15:10:00,346.04,346.12,345.99,346.11,775.0,320.2692,320.3432,320.2229,320.334,775.0
2019-06-26 15:15:00,346.03,346.13,345.88,345.92,1200.0,320.2599,320.3525,320.1211,320.1581,1200.0
2019-06-26 15:20:00,345.96,345.96,345.82,345.9,600.0,320.1951,320.1951,320.0656,320.1396,600.0
2019-06-26 15:25:00,345.87,345.98,345.72,345.72,1150.0,320.1118,320.2137,319.973,319.973,1150.0
2019-06-26 15:30:00,345.62,345.88,345.6,345.8,3492.0,319.8805,320.1211,319.862,320.0471,3492.0
2019-06-26 15:35:00,345.84,346.18,345.83,346.16,8789.0,320.0841,320.3988,320.0748,320.3802,8789.0
2019-06-26 15:40:00,346.14,346.29,345.96,345.96,3722.0,320.3617,320.5006,320.1951,320.1951,3722.0
2019-06-26 15:45:00,345.91,346.05,345.76,345.95,3362.0,320.1489,320.2784,320.01,320.1859,3362.0
2019-06-26 15:50:00,345.92,346.07,345.86,345.92,21459.0,320.1581,320.2969,320.1026,320.1581,21459.0
2019-06-26 15:55:00,345.96,346.04,345.43,345.45,49665.0,320.1951,320.2692,319.7046,319.7231,49665.0
2019-06-27 09:30:00,346.45,347.42,346.45,347.39,18141.0,320.6486,321.5464,320.6486,321.5186,18141.0
2019-06-27 09:35:00,347.44,347.68,347.3,347.53,9052.0,321.5649,321.787,321.4353,321.6482,9052.0
2019-06-27 09:40:00,347.64,348.05,347.51,348.02,7613.0,321.75,322.1295,321.6297,322.1017,7613.0
2019-06-27 09:45:00,348.2,348.22,347.73,347.99,4783.0,322.2683,322.2868,321.8333,322.074,4783.0
2019-06-27 09:50:00,348.17,348.45,348.06,348.39,29936.0,322.2406,322.4997,322.1387,322.4442,29936.0
2019-06-27 09:55:00,348.4,348.48,348.17,348.23,15315.0,322.4534,322.5275,322.2406,322.2961,15315.0
2019-06-27 10:00:00,348.27,348.35,347.88,347.93,4750.0,322.3331,322.4071,321.9722,322.0184,4750.0
2019-06-27 10:05:00,347.92,348.03,347.75,347.95,6717.0,322.0092,322.111,321.8518,322.0369,6717.0
2019-06-27 10:10:00,348.02,348.03,347.73,347.77,3408.0,322.1017,322.111,321.8333,321.8703,3408.0
2019-06-27 10:15:00,347.82,347.84,347.57,347.84,10372.0,321.9166,321.9351,321.6852,321.9351,10372.0
2019-06-27 10:20:00,347.84,348.43,347.83,348.41,9527.0,321.9351,322.4812,321.9259,322.4627,9527.0
2019-06-27 10:25:00,348.47,348.47,348.2,348.28,1700.0,322.5182,322.5182,322.2683,322.3424,1700.0
2019-06-27 10:30:00,348.37,348.39,348.21,348.21,3500.0,322.4257,322.4442,322.2776,322.2776,3500.0
2019-06-27 10:35:00,347.99,348.06,347.95,348.01,1922.0,322.074,322.1387,322.0369,322.0925,1922.0
2019-06-27 10:40:00,348.03,348.22,347.85,348.17,11612.0,322.111,322.2868,321.9444,322.2406,11612.0
2019-06-27 10:45:00,348.24,348.34,347.87,348.19,4692.0,322.3053,322.3979,321.9629,322.2591,4692.0
2019-06-27 10:50:00,348.26,348.45,348.15,348.15,3811.0,322.3239,322.4997,322.222,322.222,3811.0
2019-06-27 10:55:00,348.03,348.18,348.03,348.18,1350.0,322.111,322.2498,322.111,322.2498,1350.0
2019-06-27 11:00:00,348.24,348.31,348.21,348.29,1209.0,322.3053,322.3701,322.2776,322.3516,1209.0
2019-06-27 11:05:00,348.29,348.4,348.15,348.22,2973.0,322.3516,322.4534,322.222,322.2868,2973.0
2019-06-27 11:10:00,348.27,348.35,348.13,348.14,1300.0,322.3331,322.4071,322.2035,322.2128,1300.0
2019-06-27 11:15:00,348.0,348.08,347.54,347.65,13993.0,322.0832,322.1573,321.6575,321.7593,13993.0
2019-06-27 11:20:00,347.69,347.95,347.22,347.23,11388.0,321.7963,322.0369,321.3613,321.3706,11388.0
2019-06-27 11:25:00,347.28,347.7,347.28,347.59,1517.0,321.4168,321.8056,321.4168,321.7037,1517.0
2019-06-27 11:30:00,347.45,347.53,347.34,347.47,13423.0,321.5742,321.6482,321.4724,321.5927,13423.0
2019-06-27 11:35:00,347.51,347.8,347.3,347.8,26845.0,321.6297,321.8981,321.4353,321.8981,26845.0
2019-06-27 11:40:00,347.84,348.02,347.82,348.02,8537.0,321.9351,322.1017,321.9166,322.1017,8537.0
2019-06-27 11:45:00,348.02,348.02,347.76,347.86,3356.0,322.1017,322.1017,321.8611,321.9536,3356.0
2019-06-27 11:50:00,347.96,348.03,347.94,347.95,3101.0,322.0462,322.111,322.0277,322.0369,3101.0
2019-06-27 11:55:00,347.94,348.02,347.68,347.99,3954.0,322.0277,322.1017,321.787,322.074,3954.0
2019-06-27 12:00:00,348.02,348.11,348.01,348.05,5223.0,322.1017,322.185,322.0925,322.1295,5223.0
2019-06-27 12:05:00,348.06,348.22,348.06,348.17,25967.0,322.1387,322.2868,322.1387,322.2406,25967.0
2019-06-27 12:10:00,348.17,348.63,348.13,348.53,15935.0,322.2406,322.6663,322.2035,322.5737,15935.0
2019-06-27 12:15:00,348.6,348.85,348.6,348.64,5690.0,322.6385,322.8699,322.6385,322.6756,5690.0
2019-06-27 12:20:00,348.61,348.63,348.46,348.61,7306.0,322.6478,322.6663,322.509,322.6478,7306.0
2019-06-27 12:25:00,348.56,348.59,348.5,348.59,1600.0,322.6015,322.6293,322.546,322.6293,1600.0
2019-06-27 12:30:00,348.8,348.82,348.71,348.8,3314.0,322.8236,322.8421,322.7403,322.8236,3314.0
2019-06-27 12:35:00,348.87,348.88,348.75,348.75,5444.0,322.8884,322.8977,322.7774,322.7774,5444.0
2019-06-27 12:40:00,348.8,348.82,348.67,348.69,16933.0,322.8236,322.8421,322.7033,322.7218,16933.0
2019-06-27 12:45:00,348.68,348.83,348.66,348.77,5000.0,322.7126,322.8514,322.6941,322.7959,5000.0
2019-06-27 12:50:00,348.79,348.86,348.67,348.7,3139.0,322.8144,322.8792,322.7033,322.7311,3139.0
2019-06-27 12:55:00,348.75,348.84,348.75,348.77,1100.0,322.7774,322.8607,322.7774,322.7959,1100.0
2019-06-27 13:00:00,348.79,348.91,348.79,348.91,615.0,322.8144,322.9254,322.8144,322.9254,615.0
2019-06-27 13:05:00,348.91,349.04,348.91,349.04,937.0,322.9254,323.0458,322.9254,323.0458,937.0
2019-06-27 13:10:00,349.01,349.03,349.01,349.01,2850.0,323.018,323.0365,323.018,323.018,2850.0
2019-06-27 13:15:00,348.98,349.0,348.88,348.91,14863.0,322.9902,323.0087,322.8977,322.9254,14863.0
2019-06-27 13:20:00,348.87,349.06,348.87,348.96,8850.0,322.8884,323.0643,322.8884,322.9717,8850.0
2019-06-27 13:25:00,349.02,349.02,348.92,348.98,3612.0,323.0273,323.0273,322.9347,322.9902,3612.0
2019-06-27 13:30:00,348.95,349.06,348.9,349.03,5560.0,322.9625,323.0643,322.9162,323.0365,5560.0
2019-06-27 13:35:00,349.11,349.13,349.03,349.03,19523.0,323.1105,323.1291,323.0365,323.0365,19523.0
2019-06-27 13:40:00,349.03,349.07,348.97,349.07,9863.0,323.0365,323.0735,322.981,323.0735,9863.0
2019-06-27 13:45:00,348.93,349.04,348.93,349.04,2099.0,322.944,323.0458,322.944,323.0458,2099.0
2019-06-27 13:50:00,349.06,349.06,349.03,349.04,574.0,323.0643,323.0643,323.0365,323.0458,574.0
2019-06-27 13:55:00,349.04,349.06,348.95,348.95,805.0,323.0458,323.0643,322.9625,322.9625,805.0
2019-06-27 14:00:00,348.84,348.91,348.84,348.87,1626.0,322.8607,322.9254,322.8607,322.8884,1626.0
2019-06-27 14:05:00,348.87,349.05,348.87,348.96,942.0,322.8884,323.055,322.8884,322.9717,942.0
2019-06-27 14:10:00,349.02,349.33,349.02,349.28,2117.0,323.0273,323.3142,323.0273,323.2679,2117.0
2019-06-27 14:15:00,349.31,349.41,349.24,349.37,7347.0,323.2957,323.3882,323.2309,323.3512,7347.0
2019-06-27 14:20:00,349.42,349.42,349.18,349.27,112267.0,323.3975,323.3975,323.1753,323.2586,112267.0
2019-06-27 14:25:00,349.29,349.37,349.28,349.35,12150.0,323.2771,323.3512,323.2679,323.3327,12150.0
2019-06-27 14:30:00,349.42,349.51,349.39,349.42,54210.0,323.3975,323.4808,323.3697,323.3975,54210.0
2019-06-27 14:35:00,349.42,349.43,349.27,349.34,20918.0,323.3975,323.4067,323.2586,323.3234,20918.0
2019-06-27 14:40:00,349.31,349.31,349.16,349.27,5500.0,323.2957,323.2957,323.1568,323.2586,5500.0
2019-06-27 14:45:00,349.42,349.42,349.27,349.34,21958.0,323.3975,323.3975,323.2586,323.3234,21958.0
2019-06-27 14:50:00,349.3,349.3,349.15,349.24,13243.0,323.2864,323.2864,323.1476,323.2309,13243.0
2019-06-27 14:55:00,349.2,349.24,349.09,349.12,1300.0,323.1938,323.2309,323.092,323.1198,1300.0
2019-06-27 15:00:00,349.23,349.23,349.12,349.16,4400.0,323.2216,323.2216,323.1198,323.1568,4400.0
2019-06-27 15:05:00,349.2,349.29,349.19,349.29,5398.0,323.1938,323.2771,323.1846,323.2771,5398.0
2019-06-27 15:10:00,349.35,349.37,349.35,349.36,211.0,323.3327,323.3512,323.3327,323.3419,211.0
2019-06-27 15:15:00,349.46,349.52,349.27,349.3,1200.0,323.4345,323.49,323.2586,323.2864,1200.0
2019-06-27 15:20:00,349.35,349.35,349.25,349.35,1881.0,323.3327,323.3327,323.2401,323.3327,1881.0
2019-06-27 15:25:00,349.36,349.4,349.34,349.39,600.0,323.3419,323.379,323.3234,323.3697,600.0
2019-06-27 15:30:00,349.4,349.4,349.1,349.15,9425.0,323.379,323.379,323.1013,323.1476,9425.0
2019-06-27 15:35:00,349.16,349.55,349.16,349.52,2598.0,323.1568,323.5178,323.1568,323.49,2598.0
2019-06-27 15:40:00,349.56,349.63,349.39,349.63,19641.0,323.527,323.5918,323.3697,323.5918,19641.0
2019-06-27 15:45:00,349.6,349.65,349.46,349.51,5303.0,323.5641,323.6103,323.4345,323.4808,5303.0
2019-06-27 15:50:00,349.52,349.61,349.43,349.49,12642.0,323.49,323.5733,323.4067,323.4623,12642.0
2019-06-27 15:55:00,349.55,350.11,349.55,349.96,44112.0,323.5178,324.0361,323.5178,323.8972,44112.0
2019-06-28 09:30:00,350.61,352.01,350.47,351.94,21692.0,324.4988,325.7946,324.3693,325.7298,21692.0
2019-06-28 09:35:00,352.01,352.75,351.97,352.63,13334.0,325.7946,326.4795,325.7576,326.3684,13334.0
2019-06-28 09:40:00,352.69,352.84,352.52,352.55,8124.0,326.4239,326.5628,326.2666,326.2944,8124.0
2019-06-28 09:45:00,352.47,352.5,351.87,351.92,4975.0,326.2203,326.2481,325.665,325.7113,4975.0
2019-06-28 09:50:00,351.9,351.9,351.43,351.59,7704.0,325.6928,325.6928,325.2578,325.4059,7704.0
2019-06-28 09:55:00,351.59,351.86,351.56,351.86,3770.0,325.4059,325.6557,325.3781,325.6557,3770.0
2019-06-28 10:00:00,351.93,351.98,351.49,351.55,3727.0,325.7205,325.7668,325.3133,325.3688,3727.0
2019-06-28 10:05:00,351.55,351.77,351.46,351.75,11824.0,325.3688,325.5725,325.2855,325.5539,11824.0
2019-06-28 10:10:00,351.74,352.04,351.6,352.04,3013.0,325.5447,325.8223,325.4151,325.8223,3013.0
2019-06-28 10:15:00,351.92,352.03,351.92,351.96,1175.0,325.7113,325.8131,325.7113,325.7483,1175.0
2019-06-28 10:20:00,351.92,352.1,351.8,352.1,1400.0,325.7113,325.8779,325.6002,325.8779,1400.0
2019-06-28 10:25:00,352.1,352.24,351.81,352.22,8312.0,325.8779,326.0074,325.6095,325.9889,8312.0
2019-06-28 10:30:00,352.24,352.39,352.1,352.33,10566.0,326.0074,326.1463,325.8779,326.0907,10566.0
2019-06-28 10:35:00,352.32,352.64,352.31,352.46,2646.0,326.0815,326.3777,326.0722,326.2111,2646.0
2019-06-28 10:40:00,352.49,352.58,352.43,352.5,1400.0,326.2388,326.3221,326.1833,326.2481,1400.0
2019-06-28 10:45:00,352.6,352.72,352.47,352.64,2713.0,326.3406,326.4517,326.2203,326.3777,2713.0
2019-06-28 10:50:00,352.65,352.79,352.63,352.73,1100.0,326.3869,326.5165,326.3684,326.461,1100.0
2019-06-28 10:55:00,352.63,352.73,352.32,352.69,4838.0,326.3684,326.461,326.0815,326.4239,4838.0
2019-06-28 11:00:00,352.62,352.69,352.46,352.63,10708.0,326.3591,326.4239,326.2111,326.3684,10708.0
2019-06-28 11:05:00,352.51,352.64,352.45,352.52,10146.0,326.2573,326.3777,326.2018,326.2666,10146.0
2019-06-28 11:10:00,352.54,352.77,352.38,352.67,9846.0,326.2851,326.498,326.137,326.4054,9846.0
2019-06-28 11:15:00,352.69,352.93,352.68,352.87,5523.0,326.4239,326.6461,326.4147,326.5905,5523.0
2019-06-28 11:20:00,352.91,353.11,352.9,352.94,9426.0,326.6276,326.8127,326.6183,326.6553,9426.0
2019-06-28 11:25:00,352.88,353.29,352.88,352.99,5169.0,326.5998,326.9793,326.5998,326.7016,5169.0
2019-06-28 11:30:00,352.89,353.33,352.88,353.26,2665.0,326.609,327.0163,326.5998,326.9515,2665.0
2019-06-28 11:35:00,353.29,353.31,353.21,353.31,3068.0,326.9793,326.9978,326.9052,326.9978,3068.0
2019-06-28 11:40:00,353.12,353.28,353.12,353.19,1608.0,326.8219,326.97,326.8219,326.8867,1608.0
2019-06-28 11:45:00,353.35,353.38,353.24,353.35,3585.0,327.0348,327.0625,326.933,327.0348,3585.0
2019-06-28 11:50:00,353.38,353.5,353.37,353.5,1625.0,327.0625,327.1736,327.0533,327.1736,1625.0
2019-06-28 11:55:00,353.58,353.74,353.44,353.44,1500.0,327.2477,327.3957,327.1181,327.1181,1500.0
2019-06-28 12:00:00,353.47,353.68,353.47,353.55,1100.0,327.1458,327.3402,327.1458,327.2199,1100.0
2019-06-28 12:05:00,353.53,353.58,353.25,353.29,2476.0,327.2014,327.2477,326.9422,326.9793,2476.0
2019-06-28 12:10:00,353.45,353.48,353.36,353.41,1450.0,327.1273,327.1551,327.044,327.0903,1450.0
2019-06-28 12:15:00,353.43,353.78,353.43,353.78,4200.0,327.1088,327.4328,327.1088,327.4328,4200.0
2019-06-28 12:20:00,353.84,354.02,353.82,354.02,9173.0,327.4883,327.6549,327.4698,327.6549,9173.0
2019-06-28 12:25:00,354.05,354.13,353.96,354.04,11477.0,327.6827,327.7567,327.5994,327.6734,11477.0
2019-06-28 12:30:00,353.95,354.14,353.95,354.05,1000.0,327.5901,327.7659,327.5901,327.6827,1000.0
2019-06-28 12:35:00,353.96,354.02,353.93,353.97,1004.0,327.5994,327.6549,327.5716,327.6086,1004.0
2019-06-28 12:40:00,354.03,354.05,353.92,354.03,840.0,327.6641,327.6827,327.5623,327.6641,840.0
2019-06-28 12:45:00,353.95,354.16,353.95,354.16,1323.0,327.5901,327.7845,327.5901,327.7845,1323.0
2019-06-28 12:50:00,354.19,354.19,354.07,354.15,3070.0,327.8122,327.8122,327.7012,327.7752,3070.0
2019-06-28 12:55:00,354.09,354.29,354.05,354.21,3934.0,327.7197,327.9048,327.6827,327.8307,3934.0
2019-06-28 13:00:00,354.2,354.2,353.93,353.93,5265.0,327.8215,327.8215,327.5716,327.5716,5265.0
2019-06-28 13:05:00,354.02,354.06,353.9,353.95,2547.0,327.6549,327.6919,327.5438,327.5901,2547.0
2019-06-28 13:10:00,353.95,354.01,353.87,353.87,4405.0,327.5901,327.6456,327.5161,327.5161,4405.0
2019-06-28 13:15:00,353.89,354.06,353.85,353.92,6135.0,327.5346,327.6919,327.4975,327.5623,6135.0
2019-06-28 13:20:00,353.9,353.99,353.89,353.9,6843.0,327.5438,327.6271,327.5346,327.5438,6843.0
2019-06-28 13:25:00,353.95,354.12,353.91,354.12,4481.0,327.5901,327.7474,327.5531,327.7474,4481.0
2019-06-28 13:30:00,354.13,354.26,354.12,354.25,5052.0,327.7567,327.877,327.7474,327.8678,5052.0
2019-06-28 13:35:00,354.24,354.46,354.23,354.45,5255.0,327.8585,328.0621,327.8492,328.0529,5255.0
2019-06-28 13:40:00,354.43,354.5,354.39,354.39,2850.0,328.0344,328.0991,327.9973,327.9973,2850.0
2019-06-28 13:45:00,354.3,354.37,354.23,354.33,6048.0,327.914,327.9788,327.8492,327.9418,6048.0
2019-06-28 13:50:00,354.22,354.22,354.11,354.21,3800.0,327.84,327.84,327.7382,327.8307,3800.0
2019-06-28 13:55:00,354.19,354.23,353.99,354.22,7684.0,327.8122,327.8492,327.6271,327.84,7684.0
2019-06-28 14:00:00,354.21,354.34,354.2,354.2,3400.0,327.8307,327.9511,327.8215,327.8215,3400.0
2019-06-28 14:05:00,354.28,354.3,354.17,354.24,7674.0,327.8955,327.914,327.7937,327.8585,7674.0
2019-06-28 14:10:00,354.23,354.33,354.2,354.21,9378.0,327.8492,327.9418,327.8215,327.8307,9378.0
2019-06-28 14:15:00,354.14,354.2,354.0,354.13,10496.0,327.7659,327.8215,327.6364,327.7567,10496.0
2019-06-28 14:20:00,354.21,354.35,354.21,354.23,3300.0,327.8307,327.9603,327.8307,327.8492,3300.0
2019-06-28 14:25:00,354.25,354.42,354.24,354.42,4400.0,327.8678,328.0251,327.8585,328.0251,4400.0
2019-06-28 14:30:00,354.42,354.61,354.4,354.48,7429.0,328.0251,328.2009,328.0066,328.0806,7429.0
2019-06-28 14:35:00,354.57,354.67,354.5,354.58,5191.0,328.1639,328.2565,328.0991,328.1732,5191.0
2019-06-28 14:40:00,354.58,354.72,354.54,354.58,4882.0,328.1732,328.3028,328.1362,328.1732,4882.0
2019-06-28 14:45:00,354.5,354.63,354.45,354.54,10155.0,328.0991,328.2195,328.0529,328.1362,10155.0
2019-06-28 14:50:00,354.56,354.64,354.17,354.28,13278.0,328.1547,328.2287,327.7937,327.8955,13278.0
2019-06-28 14:55:00,354.24,354.33,354.2,354.33,4503.0,327.8585,327.9418,327.8215,327.9418,4503.0
2019-06-28 15:00:00,354.32,354.32,354.15,354.22,13662.0,327.9325,327.9325,327.7752,327.84,13662.0
2019-06-28 15:05:00,354.23,354.32,354.16,354.29,8731.0,327.8492,327.9325,327.7845,327.9048,8731.0
2019-06-28 15:10:00,354.26,354.35,354.11,354.35,13364.0,327.877,327.9603,327.7382,327.9603,13364.0
2019-06-28 15:15:00,354.31,354.38,354.13,354.16,6553.0,327.9233,327.9881,327.7567,327.7845,6553.0
2019-06-28 15:20:00,354.19,354.31,354.0,354.0,10046.0,327.8122,327.9233,327.6364,327.6364,10046.0
2019-06-28 15:25:00,354.04,354.05,353.88,354.05,8787.0,327.6734,327.6827,327.5253,327.6827,8787.0
2019-06-28 15:30:00,354.06,354.28,353.97,354.26,5908.0,327.6919,327.8955,327.6086,327.877,5908.0
2019-06-28 15:35:00,354.06,354.06,353.59,354.0,20496.0,327.6919,327.6919,327.2569,327.6364,20496.0
2019-06-28 15:40:00,354.03,354.09,353.74,353.77,28621.0,327.6641,327.7197,327.3957,327.4235,28621.0
2019-06-28 15:45:00,353.77,353.98,353.48,353.96,31476.0,327.4235,327.6179,327.1551,327.5994,31476.0
2019-06-28 15:50:00,353.89,354.05,353.63,353.91,63817.0,327.5346,327.6827,327.2939,327.5531,63817.0
2019-06-28 15:55:00,353.91,354.44,353.57,354.36,235953.0,327.5531,328.0436,327.2384,327.9696,235953.0
2019-07-01 09:30:00,358.25,359.25,358.24,359.15,39118.0,331.5699,332.4954,331.5606,332.4028,39118.0
2019-07-01 09:35:00,359.06,359.23,358.56,358.64,30031.0,332.3195,332.4769,331.8568,331.9308,30031.0
2019-07-01 09:40:00,358.59,358.75,358.01,358.13,26295.0,331.8845,332.0326,331.3477,331.4588,26295.0
2019-07-01 09:45:00,358.13,358.21,357.07,357.1,17886.0,331.4588,331.5328,330.4777,330.5055,17886.0
2019-07-01 09:50:00,357.1,357.13,356.66,356.66,27560.0,330.5055,330.5333,330.0983,330.0983,27560.0
2019-07-01 09:55:00,356.61,356.85,356.45,356.63,19891.0,330.052,330.2741,329.9039,330.0705,19891.0
2019-07-01 10:00:00,356.73,356.92,356.46,356.71,15882.0,330.1631,330.3389,329.9132,330.1446,15882.0
2019-07-01 10:05:00,356.7,356.7,356.19,356.27,31951.0,330.1353,330.1353,329.6633,329.7373,31951.0
2019-07-01 10:10:00,356.29,356.31,356.07,356.1,8259.0,329.7558,329.7743,329.5522,329.58,8259.0
2019-07-01 10:15:00,356.12,356.21,355.99,356.2,6860.0,329.5985,329.6818,329.4782,329.6725,6860.0
2019-07-01 10:20:00,356.23,356.46,355.8,355.95,11545.0,329.7003,329.9132,329.3023,329.4412,11545.0
2019-07-01 10:25:00,355.93,355.94,355.71,355.79,7325.0,329.4226,329.4319,329.219,329.2931,7325.0
2019-07-01 10:30:00,355.75,355.82,355.47,355.54,7913.0,329.256,329.3208,328.9969,329.0617,7913.0
2019-07-01 10:35:00,355.58,355.93,355.57,355.83,6014.0,329.0987,329.4226,329.0895,329.3301,6014.0
2019-07-01 10:40:00,355.81,355.96,355.57,355.57,13707.0,329.3116,329.4504,329.0895,329.0895,13707.0
2019-07-01 10:45:00,355.59,355.88,355.56,355.57,8037.0,329.108,329.3764,329.0802,329.0895,8037.0
2019-07-01 10:50:00,355.55,355.73,355.45,355.58,4712.0,329.0709,329.2375,328.9784,329.0987,4712.0
2019-07-01 10:55:00,355.34,355.4,355.22,355.26,3819.0,328.8766,328.9321,328.7655,328.8025,3819.0
2019-07-01 11:00:00,355.31,355.38,355.07,355.16,9289.0,328.8488,328.9136,328.6267,328.71,9289.0
2019-07-01 11:05:00,355.1,355.1,354.67,354.73,1675.0,328.6545,328.6545,328.2565,328.312,1675.0
2019-07-01 11:10:00,354.69,354.76,354.55,354.67,12499.0,328.275,328.3398,328.1454,328.2565,12499.0
2019-07-01 11:15:00,354.64,354.82,354.49,354.81,7601.0,328.2287,328.3953,328.0899,328.3861,7601.0
2019-07-01 11:20:00,354.74,354.88,354.65,354.74,4942.0,328.3213,328.4508,328.238,328.3213,4942.0
2019-07-01 11:25:00,354.81,355.04,354.67,354.81,3693.0,328.3861,328.5989,328.2565,328.3861,3693.0
2019-07-01 11:30:00,354.9,354.97,354.65,354.96,3265.0,328.4693,328.5341,328.238,328.5249,3265.0
2019-07-01 11:35:00,354.95,355.15,354.89,355.15,9305.0,328.5156,328.7007,328.4601,328.7007,9305.0
2019-07-01 11:40:00,355.14,355.16,354.82,354.82,9963.0,328.6915,328.71,328.3953,328.3953,9963.0
2019-07-01 11:45:00,354.8,354.98,354.71,354.75,3860.0,328.3768,328.5434,328.2935,328.3305,3860.0
2019-07-01 11:50:00,354.79,355.16,354.79,355.1,4219.0,328.3675,328.71,328.3675,328.6545,4219.0
2019-07-01 11:55:00,355.16,355.16,355.04,355.09,800.0,328.71,328.71,328.5989,328.6452,800.0
2019-07-01 12:00:00,355.06,355.22,354.98,355.18,2568.0,328.6174,328.7655,328.5434,328.7285,2568.0
2019-07-01 12:05:00,355.09,355.18,355.04,355.18,700.0,328.6452,328.7285,328.5989,328.7285,700.0
2019-07-01 12:10:00,355.23,355.37,355.13,355.34,6463.0,328.7748,328.9043,328.6822,328.8766,6463.0
2019-07-01 12:15:00,355.39,355.39,355.3,355.35,900.0,328.9229,328.9229,328.8396,328.8858,900.0
2019-07-01 12:20:00,355.36,355.39,355.2,355.2,2295.0,328.8951,328.9229,328.747,328.747,2295.0
2019-07-01 12:25:00,355.07,355.07,354.98,354.98,1304.0,328.6267,328.6267,328.5434,328.5434,1304.0
2019-07-01 12:30:00,354.97,354.99,354.97,354.99,377.0,328.5341,328.5526,328.5341,328.5526,377.0
2019-07-01 12:35:00,355.08,355.08,354.92,354.94,6483.0,328.6359,328.6359,328.4879,328.5064,6483.0
2019-07-01 12:40:00,355.01,355.01,354.87,354.98,1250.0,328.5712,328.5712,328.4416,328.5434,1250.0
2019-07-01 12:45:00,355.06,355.06,354.85,354.97,1030.0,328.6174,328.6174,328.4231,328.5341,1030.0
2019-07-01 12:50:00,354.97,354.97,354.69,354.71,3647.0,328.5341,328.5341,328.275,328.2935,3647.0
2019-07-01 12:55:00,354.64,354.64,354.49,354.59,2654.0,328.2287,328.2287,328.0899,328.1824,2654.0
2019-07-01 13:00:00,354.47,354.48,354.34,354.34,4085.0,328.0714,328.0806,327.9511,327.9511,4085.0
2019-07-01 13:05:00,354.45,354.57,354.45,354.56,5353.0,328.0529,328.1639,328.0529,328.1547,5353.0
2019-07-01 13:10:00,354.6,354.61,354.15,354.32,9217.0,328.1917,328.2009,327.7752,327.9325,9217.0
2019-07-01 13:15:00,354.26,354.32,354.2,354.2,2023.0,327.877,327.9325,327.8215,327.8215,2023.0
2019-07-01 13:20:00,354.3,354.33,354.18,354.3,2872.0,327.914,327.9418,327.803,327.914,2872.0
2019-07-01 13:25:00,354.35,354.46,354.33,354.46,1667.0,327.9603,328.0621,327.9418,328.0621,1667.0
2019-07-01 13:30:00,354.41,354.43,354.12,354.15,3200.0,328.0158,328.0344,327.7474,327.7752,3200.0
2019-07-01 13:35:00,354.31,354.4,354.31,354.38,2730.0,327.9233,328.0066,327.9233,327.9881,2730.0
2019-07-01 13:40:00,354.27,354.4,354.2,354.32,1280.0,327.8863,328.0066,327.8215,327.9325,1280.0
2019-07-01 13:45:00,354.32,354.63,354.32,354.55,2150.0,327.9325,328.2195,327.9325,328.1454,2150.0
2019-07-01 13:50:00,354.51,354.59,354.5,354.56,4059.0,328.1084,328.1824,328.0991,328.1547,4059.0
2019-07-01 13:55:00,354.55,354.71,354.55,354.61,1047.0,328.1454,328.2935,328.1454,328.2009,1047.0
2019-07-01 14:00:00,354.53,354.54,354.19,354.19,12317.0,328.1269,328.1362,327.8122,327.8122,12317.0
2019-07-01 14:05:00,354.09,354.17,354.0,354.02,31617.0,327.7197,327.7937,327.6364,327.6549,31617.0
2019-07-01 14:10:00,353.96,354.27,353.89,354.27,72549.0,327.5994,327.8863,327.5346,327.8863,72549.0
2019-07-01 14:15:00,354.28,354.32,354.1,354.13,13211.0,327.8955,327.9325,327.7289,327.7567,13211.0
2019-07-01 14:20:00,354.13,354.17,353.96,353.97,15458.0,327.7567,327.7937,327.5994,327.6086,15458.0
2019-07-01 14:25:00,353.96,354.05,353.81,353.85,8351.0,327.5994,327.6827,327.4605,327.4975,8351.0
2019-07-01 14:30:00,353.71,354.06,353.7,354.06,6659.0,327.368,327.6919,327.3587,327.6919,6659.0
2019-07-01 14:35:00,354.04,354.1,353.86,353.93,8143.0,327.6734,327.7289,327.5068,327.5716,8143.0
2019-07-01 14:40:00,353.95,354.13,353.93,354.1,14603.0,327.5901,327.7567,327.5716,327.7289,14603.0
2019-07-01 14:45:00,354.11,354.15,353.97,354.06,7852.0,327.7382,327.7752,327.6086,327.6919,7852.0
2019-07-01 14:50:00,354.06,354.13,354.04,354.06,6877.0,327.6919,327.7567,327.6734,327.6919,6877.0
2019-07-01 14:55:00,354.05,354.05,353.76,353.78,2300.0,327.6827,327.6827,327.4142,327.4328,2300.0
2019-07-01 15:00:00,353.78,354.27,353.76,354.1,13740.0,327.4328,327.8863,327.4142,327.7289,13740.0
2019-07-01 15:05:00,354.24,354.35,354.2,354.35,6373.0,327.8585,327.9603,327.8215,327.9603,6373.0
2019-07-01 15:10:00,354.41,354.88,354.41,354.88,8199.0,328.0158,328.4508,328.0158,328.4508,8199.0
2019-07-01 15:15:00,354.82,354.93,354.73,354.9,13891.0,328.3953,328.4971,328.312,328.4693,13891.0
2019-07-01 15:20:00,354.96,355.07,354.81,355.07,12187.0,328.5249,328.6267,328.3861,328.6267,12187.0
2019-07-01 15:25:00,354.98,355.05,354.82,354.86,2287.0,328.5434,328.6082,328.3953,328.4323,2287.0
2019-07-01 15:30:00,354.81,355.07,354.81,354.91,2938.0,328.3861,328.6267,328.3861,328.4786,2938.0
2019-07-01 15:35:00,354.9,355.2,354.88,355.19,7445.0,328.4693,328.747,328.4508,328.7378,7445.0
2019-07-01 15:40:00,355.23,355.3,355.06,355.16,5158.0,328.7748,328.8396,328.6174,328.71,5158.0
2019-07-01 15:45:00,355.09,355.39,354.99,355.39,11176.0,328.6452,328.9229,328.5526,328.9229,11176.0
2019-07-01 15:50:00,355.37,355.49,355.23,355.47,17531.0,328.9043,329.0154,328.7748,328.9969,17531.0
2019-07-01 15:55:00,355.63,355.66,355.19,355.37,71008.0,329.145,329.1727,328.7378,328.9043,71008.0
2019-07-02 09:30:00,355.42,355.43,353.99,353.99,29330.0,328.9506,328.9599,327.6271,327.6271,29330.0
2019-07-02 09:35:00,354.04,354.96,353.99,354.81,30554.0,327.6734,328.5249,327.6271,328.3861,30554.0
2019-07-02 09:40:00,354.81,354.9,354.38,354.62,11014.0,328.3861,328.4693,327.9881,328.2102,11014.0
2019-07-02 09:45:00,354.6,354.6,354.22,354.54,8414.0,328.1917,328.1917,327.84,328.1362,8414.0
2019-07-02 09:50:00,354.43,354.54,354.3,354.54,2439.0,328.0344,328.1362,327.914,328.1362,2439.0
2019-07-02 09:55:00,354.66,354.71,354.3,354.34,10898.0,328.2472,328.2935,327.914,327.9511,10898.0
2019-07-02 10:00:00,354.43,355.18,354.43,355.13,7757.0,328.0344,328.7285,328.0344,328.6822,7757.0
2019-07-02 10:05:00,355.1,355.1,354.54,354.67,5737.0,328.6545,328.6545,328.1362,328.2565,5737.0
2019-07-02 10:10:00,354.65,355.04,354.65,354.93,7318.0,328.238,328.5989,328.238,328.4971,7318.0
2019-07-02 10:15:00,354.93,355.12,354.81,354.95,5275.0,328.4971,328.673,328.3861,328.5156,5275.0
2019-07-02 10:20:00,354.87,354.91,354.65,354.76,2000.0,328.4416,328.4786,328.238,328.3398,2000.0
2019-07-02 10:25:00,354.96,355.09,354.85,355.04,3035.0,328.5249,328.6452,328.4231,328.5989,3035.0
2019-07-02 10:30:00,355.19,355.53,355.19,355.46,5165.0,328.7378,329.0524,328.7378,328.9876,5165.0
2019-07-02 10:35:00,355.34,355.34,355.18,355.18,3725.0,328.8766,328.8766,328.7285,328.7285,3725.0
2019-07-02 10:40:00,355.16,355.16,354.88,355.06,4000.0,328.71,328.71,328.4508,328.6174,4000.0
2019-07-02 10:45:00,354.92,354.92,354.68,354.73,3376.0,328.4879,328.4879,328.2657,328.312,3376.0
2019-07-02 10:50:00,354.71,355.13,354.62,355.12,3222.0,328.2935,328.6822,328.2102,328.673,3222.0
2019-07-02 10:55:00,355.0,355.0,354.63,354.74,26677.0,328.5619,328.5619,328.2195,328.3213,26677.0
2019-07-02 11:00:00,354.67,354.83,354.41,354.59,37820.0,328.2565,328.4046,328.0158,328.1824,37820.0
2019-07-02 11:05:00,354.52,354.64,354.35,354.38,9919.0,328.1176,328.2287,327.9603,327.9881,9919.0
2019-07-02 11:10:00,354.38,354.45,354.17,354.17,8041.0,327.9881,328.0529,327.7937,327.7937,8041.0
2019-07-02 11:15:00,354.08,354.2,353.94,354.03,8987.0,327.7104,327.8215,327.5808,327.6641,8987.0
2019-07-02 11:20:00,354.06,354.32,353.99,354.11,89144.0,327.6919,327.9325,327.6271,327.7382,89144.0
2019-07-02 11:25:00,354.21,354.27,354.01,354.01,6516.0,327.8307,327.8863,327.6456,327.6456,6516.0
2019-07-02 11:30:00,353.96,354.06,353.64,353.68,7257.0,327.5994,327.6919,327.3032,327.3402,7257.0
2019-07-02 11:35:00,353.64,353.77,353.45,353.45,13769.0,327.3032,327.4235,327.1273,327.1273,13769.0
2019-07-02 11:40:00,353.39,353.6,353.2,353.6,15616.0,327.0718,327.2662,326.896,327.2662,15616.0
2019-07-02 11:45:00,353.56,353.87,353.51,353.8,2555.0,327.2291,327.5161,327.1829,327.4513,2555.0
2019-07-02 11:50:00,353.86,353.92,353.74,353.92,6808.0,327.5068,327.5623,327.3957,327.5623,6808.0
2019-07-02 11:55:00,353.83,353.99,353.82,353.96,1850.0,327.479,327.6271,327.4698,327.5994,1850.0
2019-07-02 12:00:00,353.95,354.02,353.76,353.81,4223.0,327.5901,327.6549,327.4142,327.4605,4223.0
2019-07-02 12:05:00,353.88,354.21,353.88,354.21,4167.0,327.5253,327.8307,327.5253,327.8307,4167.0
2019-07-02 12:10:00,354.23,354.36,354.21,354.36,9296.0,327.8492,327.9696,327.8307,327.9696,9296.0
2019-07-02 12:15:00,354.39,354.62,354.31,354.54,7791.0,327.9973,328.2102,327.9233,328.1362,7791.0
2019-07-02 12:20:00,354.63,354.73,354.53,354.65,1100.0,328.2195,328.312,328.1269,328.238,1100.0
2019-07-02 12:25:00,354.54,354.54,354.08,354.16,10305.0,328.1362,328.1362,327.7104,327.7845,10305.0
2019-07-02 12:30:00,354.21,354.25,353.91,353.97,5344.0,327.8307,327.8678,327.5531,327.6086,5344.0
2019-07-02 12:35:00,353.88,354.21,353.88,354.19,1800.0,327.5253,327.8307,327.5253,327.8122,1800.0
2019-07-02 12:40:00,354.11,354.12,353.84,353.88,5013.0,327.7382,327.7474,327.4883,327.5253,5013.0
2019-07-02 12:45:00,353.97,354.03,353.79,353.96,8763.0,327.6086,327.6641,327.442,327.5994,8763.0
2019-07-02 12:50:00,353.95,354.06,353.95,354.02,2399.0,327.5901,327.6919,327.5901,327.6549,2399.0
2019-07-02 12:55:00,354.05,354.05,353.84,354.01,2177.0,327.6827,327.6827,327.4883,327.6456,2177.0
2019-07-02 13:00:00,354.02,354.09,353.83,354.09,2421.0,327.6549,327.7197,327.479,327.7197,2421.0
2019-07-02 13:05:00,354.1,354.22,354.1,354.22,2098.0,327.7289,327.84,327.7289,327.84,2098.0
2019-07-02 13:10:00,354.23,354.23,354.07,354.07,2950.0,327.8492,327.8492,327.7012,327.7012,2950.0
2019-07-02 13:15:00,354.04,354.08,353.97,354.08,1417.0,327.6734,327.7104,327.6086,327.7104,1417.0
2019-07-02 13:20:00,354.1,354.24,354.05,354.24,3716.0,327.7289,327.8585,327.6827,327.8585,3716.0
2019-07-02 13:25:00,354.27,354.27,354.09,354.15,4086.0,327.8863,327.8863,327.7197,327.7752,4086.0
2019-07-02 13:30:00,354.08,354.16,353.94,354.12,15315.0,327.7104,327.7845,327.5808,327.7474,15315.0
2019-07-02 13:35:00,354.11,354.41,354.11,354.41,7340.0,327.7382,328.0158,327.7382,328.0158,7340.0
2019-07-02 13:40:00,354.28,354.29,354.08,354.13,7800.0,327.8955,327.9048,327.7104,327.7567,7800.0
2019-07-02 13:45:00,354.11,354.23,354.03,354.2,27365.0,327.7382,327.8492,327.6641,327.8215,27365.0
2019-07-02 13:50:00,354.24,354.28,353.99,354.02,7443.0,327.8585,327.8955,327.6271,327.6549,7443.0
2019-07-02 13:55:00,353.97,354.01,353.71,353.79,7500.0,327.6086,327.6456,327.368,327.442,7500.0
2019-07-02 14:00:00,353.9,353.9,353.8,353.81,782.0,327.5438,327.5438,327.4513,327.4605,782.0
2019-07-02 14:05:00,353.8,354.07,353.79,354.07,1235.0,327.4513,327.7012,327.442,327.7012,1235.0
2019-07-02 14:10:00,354.07,354.2,354.07,354.13,4850.0,327.7012,327.8215,327.7012,327.7567,4850.0
2019-07-02 14:15:00,354.15,354.24,353.98,354.0,10451.0,327.7752,327.8585,327.6179,327.6364,10451.0
2019-07-02 14:20:00,354.09,354.11,353.98,354.08,2868.0,327.7197,327.7382,327.6179,327.7104,2868.0
2019-07-02 14:25:00,354.01,354.17,353.97,354.04,2900.0,327.6456,327.7937,327.6086,327.6734,2900.0
2019-07-02 14:30:00,354.06,354.14,353.86,353.91,5221.0,327.6919,327.7659,327.5068,327.5531,5221.0
2019-07-02 14:35:00,353.82,353.83,353.59,353.64,2581.0,327.4698,327.479,327.2569,327.3032,2581.0
2019-07-02 14:40:00,353.69,353.71,353.67,353.67,300.0,327.3495,327.368,327.331,327.331,300.0
2019-07-02 14:45:00,353.57,353.6,353.41,353.5,4175.0,327.2384,327.2662,327.0903,327.1736,4175.0
2019-07-02 14:50:00,353.33,353.33,353.14,353.15,1600.0,327.0163,327.0163,326.8404,326.8497,1600.0
2019-07-02 14:55:00,353.26,353.39,353.03,353.05,2800.0,326.9515,327.0718,326.7386,326.7571,2800.0
2019-07-02 15:00:00,353.14,353.33,353.04,353.28,6237.0,326.8404,327.0163,326.7479,326.97,6237.0
2019-07-02 15:05:00,353.28,353.44,353.2,353.44,6633.0,326.97,327.1181,326.896,327.1181,6633.0
2019-07-02 15:10:00,353.44,353.62,353.0,353.14,16430.0,327.1181,327.2847,326.7108,326.8404,16430.0
2019-07-02 15:15:00,353.2,353.41,353.17,353.19,10095.0,326.896,327.0903,326.8682,326.8867,10095.0
2019-07-02 15:20:00,353.28,353.32,353.12,353.25,10173.0,326.97,327.007,326.8219,326.9422,10173.0
2019-07-02 15:25:00,353.29,353.35,353.15,353.16,3192.0,326.9793,327.0348,326.8497,326.8589,3192.0
2019-07-02 15:30:00,353.15,353.45,353.15,353.45,6808.0,326.8497,327.1273,326.8497,327.1273,6808.0
2019-07-02 15:35:00,353.63,353.68,353.5,353.68,2623.0,327.2939,327.3402,327.1736,327.3402,2623.0
2019-07-02 15:40:00,353.7,353.7,353.49,353.49,3300.0,327.3587,327.3587,327.1644,327.1644,3300.0
2019-07-02 15:45:00,353.56,353.69,353.39,353.48,5904.0,327.2291,327.3495,327.0718,327.1551,5904.0
2019-07-02 15:50:00,353.5,354.06,353.48,354.02,7191.0,327.1736,327.6919,327.1551,327.6549,7191.0
2019-07-02 15:55:00,354.13,354.3,353.98,354.27,48911.0,327.7567,327.914,327.6179,327.8863,48911.0
2019-07-03 09:30:00,355.02,355.46,354.79,354.82,28466.0,328.5804,328.9876,328.3675,328.3953,28466.0
2019-07-03 09:35:00,354.8,355.6,354.8,355.48,14361.0,328.3768,329.1172,328.3768,329.0062,14361.0
2019-07-03 09:40:00,355.57,355.75,355.41,355.69,18198.0,329.0895,329.256,328.9414,329.2005,18198.0
2019-07-03 09:45:00,355.74,356.1,355.59,355.65,17352.0,329.2468,329.58,329.108,329.1635,17352.0
2019-07-03 09:50:00,355.68,355.88,355.26,355.81,13369.0,329.1913,329.3764,328.8025,329.3116,13369.0
2019-07-03 09:55:00,355.82,356.06,355.74,355.8,8169.0,329.3208,329.543,329.2468,329.3023,8169.0
2019-07-03 10:00:00,355.88,356.0,355.84,355.89,4702.0,329.3764,329.4874,329.3393,329.3856,4702.0
2019-07-03 10:05:00,355.91,355.99,355.85,355.98,3779.0,329.4041,329.4782,329.3486,329.4689,3779.0
2019-07-03 10:10:00,355.94,356.15,355.65,356.06,10718.0,329.4319,329.6263,329.1635,329.543,10718.0
2019-07-03 10:15:00,355.99,356.4,355.99,356.26,12800.0,329.4782,329.8576,329.4782,329.7281,12800.0
2019-07-03 10:20:00,356.35,356.42,356.19,356.42,3000.0,329.8114,329.8761,329.6633,329.8761,3000.0
2019-07-03 10:25:00,356.38,356.6,356.26,356.56,4108.0,329.8391,330.0427,329.7281,330.0057,4108.0
2019-07-03 10:30:00,356.53,356.9,356.46,356.62,10463.0,329.978,330.3204,329.9132,330.0613,10463.0
2019-07-03 10:35:00,356.73,356.92,356.6,356.86,4755.0,330.1631,330.3389,330.0427,330.2834,4755.0
2019-07-03 10:40:00,356.88,356.99,356.79,356.83,2422.0,330.3019,330.4037,330.2186,330.2556,2422.0
2019-07-03 10:45:00,356.92,357.15,356.92,356.98,117130.0,330.3389,330.5518,330.3389,330.3944,117130.0
2019-07-03 10:50:00,357.03,357.14,356.84,356.85,28195.0,330.4407,330.5425,330.2649,330.2741,28195.0
2019-07-03 10:55:00,356.82,356.91,356.66,356.67,3000.0,330.2464,330.3297,330.0983,330.1075,3000.0
2019-07-03 11:00:00,356.62,357.08,356.58,356.89,8567.0,330.0613,330.487,330.0242,330.3111,8567.0
2019-07-03 11:05:00,356.85,356.91,356.49,356.51,3000.0,330.2741,330.3297,329.9409,329.9594,3000.0
2019-07-03 11:10:00,356.57,356.57,356.34,356.37,1300.0,330.015,330.015,329.8021,329.8299,1300.0
2019-07-03 11:15:00,356.35,356.58,356.31,356.5,4602.0,329.8114,330.0242,329.7743,329.9502,4602.0
2019-07-03 11:20:00,356.44,356.45,356.19,356.41,7883.0,329.8947,329.9039,329.6633,329.8669,7883.0
2019-07-03 11:25:00,356.41,356.54,356.33,356.51,4692.0,329.8669,329.9872,329.7929,329.9594,4692.0
2019-07-03 11:30:00,356.48,356.9,356.48,356.81,2788.0,329.9317,330.3204,329.9317,330.2371,2788.0
2019-07-03 11:35:00,356.8,357.04,356.8,357.04,5068.0,330.2278,330.45,330.2278,330.45,5068.0
2019-07-03 11:40:00,357.07,357.22,357.04,357.22,8201.0,330.4777,330.6166,330.45,330.6166,8201.0
2019-07-03 11:45:00,357.19,357.26,357.06,357.19,4054.0,330.5888,330.6536,330.4685,330.5888,4054.0
2019-07-03 11:50:00,357.09,357.09,357.01,357.08,2163.0,330.4963,330.4963,330.4222,330.487,2163.0
2019-07-03 11:55:00,357.06,357.13,357.01,357.11,8162.0,330.4685,330.5333,330.4222,330.5148,8162.0
2019-07-03 12:00:00,357.06,357.07,356.85,356.95,6733.0,330.4685,330.4777,330.2741,330.3667,6733.0
2019-07-03 12:05:00,356.98,356.98,356.82,356.87,3107.0,330.3944,330.3944,330.2464,330.2926,3107.0
2019-07-03 12:10:00,356.87,356.89,356.68,356.68,9108.0,330.2926,330.3111,330.1168,330.1168,9108.0
2019-07-03 12:15:00,356.7,356.95,356.69,356.93,3850.0,330.1353,330.3667,330.126,330.3482,3850.0
2019-07-03 12:20:00,356.92,357.16,356.9,357.13,6931.0,330.3389,330.561,330.3204,330.5333,6931.0
2019-07-03 12:25:00,357.14,357.15,357.03,357.09,4500.0,330.5425,330.5518,330.4407,330.4963,4500.0
2019-07-03 12:30:00,357.18,357.21,357.0,357.15,6805.0,330.5795,330.6073,330.413,330.5518,6805.0
2019-07-03 12:35:00,357.16,357.37,357.12,357.37,3711.0,330.561,330.7554,330.524,330.7554,3711.0
2019-07-03 12:40:00,357.4,357.47,357.37,357.41,58200.0,330.7832,330.848,330.7554,330.7924,58200.0
2019-07-03 12:45:00,357.38,357.38,357.23,357.31,4180.0,330.7647,330.7647,330.6258,330.6999,4180.0
2019-07-03 12:50:00,357.38,357.45,357.24,357.24,4330.0,330.7647,330.8294,330.6351,330.6351,4330.0
2019-07-03 12:55:00,357.22,357.66,357.16,357.59,50662.0,330.6166,331.0238,330.561,330.959,50662.0
2019-07-05 09:30:00,355.72,355.89,354.99,355.34,20244.0,329.2283,329.3856,328.5526,328.8766,20244.0
2019-07-05 09:35:00,355.33,355.51,355.23,355.51,8678.0,328.8673,329.0339,328.7748,329.0339,8678.0
2019-07-05 09:40:00,355.46,355.46,354.92,354.98,6062.0,328.9876,328.9876,328.4879,328.5434,6062.0
2019-07-05 09:45:00,354.9,355.85,354.78,355.85,13948.0,328.4693,329.3486,328.3583,329.3486,13948.0
2019-07-05 09:50:00,355.9,355.98,355.64,355.91,20047.0,329.3949,329.4689,329.1542,329.4041,20047.0
2019-07-05 09:55:00,355.73,355.73,355.33,355.45,4550.0,329.2375,329.2375,328.8673,328.9784,4550.0
2019-07-05 10:00:00,355.47,355.53,355.2,355.43,13991.0,328.9969,329.0524,328.747,328.9599,13991.0
2019-07-05 10:05:00,355.49,355.7,355.47,355.7,6681.0,329.0154,329.2098,328.9969,329.2098,6681.0
2019-07-05 10:10:00,355.44,355.44,355.16,355.16,3767.0,328.9691,328.9691,328.71,328.71,3767.0
2019-07-05 10:15:00,355.1,355.25,354.82,355.24,14555.0,328.6545,328.7933,328.3953,328.784,14555.0
2019-07-05 10:20:00,355.25,355.27,354.83,354.9,11900.0,328.7933,328.8118,328.4046,328.4693,11900.0
2019-07-05 10:25:00,354.92,354.98,354.66,354.72,900.0,328.4879,328.5434,328.2472,328.3028,900.0
2019-07-05 10:30:00,354.59,354.68,354.32,354.42,2400.0,328.1824,328.2657,327.9325,328.0251,2400.0
2019-07-05 10:35:00,354.25,354.25,353.98,354.03,7419.0,327.8678,327.8678,327.6179,327.6641,7419.0
2019-07-05 10:40:00,354.03,354.03,353.77,353.79,8471.0,327.6641,327.6641,327.4235,327.442,8471.0
2019-07-05 10:45:00,353.79,354.31,353.71,354.31,13318.0,327.442,327.9233,327.368,327.9233,13318.0
2019-07-05 10:50:00,354.58,354.81,354.51,354.77,5835.0,328.1732,328.3861,328.1084,328.349,5835.0
2019-07-05 10:55:00,354.68,354.74,354.26,354.74,4660.0,328.2657,328.3213,327.877,328.3213,4660.0
2019-07-05 11:00:00,354.83,354.83,354.54,354.7,2954.0,328.4046,328.4046,328.1362,328.2842,2954.0
2019-07-05 11:05:00,354.83,354.98,354.62,354.98,6500.0,328.4046,328.5434,328.2102,328.5434,6500.0
2019-07-05 11:10:00,355.08,355.43,354.96,355.3,79283.0,328.6359,328.9599,328.5249,328.8396,79283.0
2019-07-05 11:15:00,355.34,355.52,355.26,355.43,57510.0,328.8766,329.0432,328.8025,328.9599,57510.0
2019-07-05 11:20:00,355.33,355.45,355.08,355.13,10382.0,328.8673,328.9784,328.6359,328.6822,10382.0
2019-07-05 11:25:00,355.3,355.49,355.26,355.46,893.0,328.8396,329.0154,328.8025,328.9876,893.0
2019-07-05 11:30:00,355.4,355.58,355.32,355.58,5560.0,328.9321,329.0987,328.8581,329.0987,5560.0
2019-07-05 11:35:00,355.43,355.58,355.37,355.58,1500.0,328.9599,329.0987,328.9043,329.0987,1500.0
2019-07-05 11:40:00,355.63,355.63,355.27,355.32,500.0,329.145,329.145,328.8118,328.8581,500.0
2019-07-05 11:45:00,355.3,355.3,354.92,355.22,7640.0,328.8396,328.8396,328.4879,328.7655,7640.0
2019-07-05 11:50:00,355.39,355.54,355.39,355.49,3300.0,328.9229,329.0617,328.9229,329.0154,3300.0
2019-07-05 11:55:00,355.54,355.78,355.53,355.69,3441.0,329.0617,329.2838,329.0524,329.2005,3441.0
2019-07-05 12:00:00,355.89,356.04,355.88,355.93,1150.0,329.3856,329.5244,329.3764,329.4226,1150.0
2019-07-05 12:05:00,355.69,356.01,355.67,356.01,919.0,329.2005,329.4967,329.182,329.4967,919.0
2019-07-05 12:10:00,356.04,356.34,356.04,356.15,7287.0,329.5244,329.8021,329.5244,329.6263,7287.0
2019-07-05 12:15:00,356.26,356.45,356.26,356.4,696.0,329.7281,329.9039,329.7281,329.8576,696.0
2019-07-05 12:20:00,356.25,356.31,356.08,356.31,5590.0,329.7188,329.7743,329.5615,329.7743,5590.0
2019-07-05 12:25:00,356.33,356.33,356.13,356.14,1340.0,329.7929,329.7929,329.6077,329.617,1340.0
2019-07-05 12:30:00,356.22,356.22,356.19,356.19,600.0,329.691,329.691,329.6633,329.6633,600.0
2019-07-05 12:35:00,356.34,356.61,356.34,356.54,1348.0,329.8021,330.052,329.8021,329.9872,1348.0
2019-07-05 12:40:00,356.5,356.58,356.41,356.41,300.0,329.9502,330.0242,329.8669,329.8669,300.0
2019-07-05 12:45:00,356.43,356.43,356.35,356.38,2998.0,329.8854,329.8854,329.8114,329.8391,2998.0
2019-07-05 12:50:00,356.49,356.49,356.49,356.49,100.0,329.9409,329.9409,329.9409,329.9409,100.0
2019-07-05 12:55:00,356.58,356.58,356.43,356.43,1109.0,330.0242,330.0242,329.8854,329.8854,1109.0
2019-07-05 13:00:00,356.62,356.62,356.4,356.41,980.0,330.0613,330.0613,329.8576,329.8669,980.0
2019-07-05 13:05:00,356.6,356.67,356.6,356.67,2269.0,330.0427,330.1075,330.0427,330.1075,2269.0
2019-07-05 13:10:00,356.77,356.78,356.71,356.72,400.0,330.2001,330.2093,330.1446,330.1538,400.0
2019-07-05 13:15:00,356.61,356.69,356.56,356.69,1050.0,330.052,330.126,330.0057,330.126,1050.0
2019-07-05 13:20:00,356.79,356.96,356.79,356.92,1800.0,330.2186,330.3759,330.2186,330.3389,1800.0
2019-07-05 13:25:00,356.92,356.92,356.81,356.81,890.0,330.3389,330.3389,330.2371,330.2371,890.0
2019-07-05 13:30:00,356.85,356.91,356.85,356.91,1370.0,330.2741,330.3297,330.2741,330.3297,1370.0
2019-07-05 13:35:00,357.06,357.06,357.06,357.06,100.0,330.4685,330.4685,330.4685,330.4685,100.0
2019-07-05 13:40:00,357.07,357.15,357.06,357.15,2247.0,330.4777,330.5518,330.4685,330.5518,2247.0
2019-07-05 13:45:00,357.36,357.36,357.21,357.27,2250.0,330.7461,330.7461,330.6073,330.6628,2250.0
2019-07-05 13:50:00,357.28,357.28,357.05,357.19,7862.0,330.6721,330.6721,330.4592,330.5888,7862.0
2019-07-05 13:55:00,357.21,357.37,357.21,357.37,34205.0,330.6073,330.7554,330.6073,330.7554,34205.0
2019-07-05 14:00:00,357.46,357.68,357.46,357.66,29249.0,330.8387,331.0423,330.8387,331.0238,29249.0
2019-07-05 14:05:00,357.71,357.73,357.35,357.4,68643.0,331.0701,331.0886,330.7369,330.7832,68643.0
2019-07-05 14:10:00,357.38,357.49,357.18,357.19,2630.0,330.7647,330.8665,330.5795,330.5888,2630.0
2019-07-05 14:15:00,357.2,357.39,357.18,357.39,3780.0,330.5981,330.7739,330.5795,330.7739,3780.0
2019-07-05 14:20:00,357.39,357.4,357.34,357.4,1100.0,330.7739,330.7832,330.7276,330.7832,1100.0
2019-07-05 14:25:00,357.3,357.3,357.16,357.16,9241.0,330.6906,330.6906,330.561,330.561,9241.0
2019-07-05 14:30:00,357.16,357.52,357.16,357.47,4609.0,330.561,330.8942,330.561,330.848,4609.0
2019-07-05 14:35:00,357.34,357.74,357.34,357.59,2720.0,330.7276,331.0978,330.7276,330.959,2720.0
2019-07-05 14:40:00,357.58,357.6,357.47,357.6,5473.0,330.9498,330.9683,330.848,330.9683,5473.0
2019-07-05 14:45:00,357.62,357.73,357.58,357.73,4479.0,330.9868,331.0886,330.9498,331.0886,4479.0
2019-07-05 14:50:00,357.72,357.75,357.6,357.75,4201.0,331.0793,331.1071,330.9683,331.1071,4201.0
2019-07-05 14:55:00,357.76,357.76,357.61,357.68,1300.0,331.1164,331.1164,330.9775,331.0423,1300.0
2019-07-05 15:00:00,357.66,357.74,357.31,357.31,4595.0,331.0238,331.0978,330.6999,330.6999,4595.0
2019-07-05 15:05:00,357.34,357.45,357.33,357.45,900.0,330.7276,330.8294,330.7184,330.8294,900.0
2019-07-05 15:10:00,357.56,357.57,357.3,357.46,1300.0,330.9312,330.9405,330.6906,330.8387,1300.0
2019-07-05 15:15:00,357.6,357.61,357.31,357.39,3320.0,330.9683,330.9775,330.6999,330.7739,3320.0
2019-07-05 15:20:00,357.47,357.68,357.43,357.68,1200.0,330.848,331.0423,330.8109,331.0423,1200.0
2019-07-05 15:25:00,357.6,357.69,357.43,357.69,3300.0,330.9683,331.0516,330.8109,331.0516,3300.0
2019-07-05 15:30:00,357.75,357.84,357.45,357.58,5236.0,331.1071,331.1904,330.8294,330.9498,5236.0
2019-07-05 15:35:00,357.69,357.71,357.51,357.53,2076.0,331.0516,331.0701,330.885,330.9035,2076.0
2019-07-05 15:40:00,357.55,357.59,357.41,357.43,25243.0,330.922,330.959,330.7924,330.8109,25243.0
2019-07-05 15:45:00,357.4,357.62,357.37,357.54,3257.0,330.7832,330.9868,330.7554,330.9127,3257.0
2019-07-05 15:50:00,357.47,357.66,357.35,357.46,12068.0,330.848,331.0238,330.7369,330.8387,12068.0
2019-07-05 15:55:00,357.48,357.92,357.36,357.88,55910.0,330.8572,331.2644,330.7461,331.2274,55910.0
2019-07-08 09:30:00,356.59,356.59,355.67,356.02,30188.0,330.0335,330.0335,329.182,329.5059,30188.0
2019-07-08 09:35:00,356.17,356.25,355.86,355.92,11049.0,329.6448,329.7188,329.3579,329.4134,11049.0
2019-07-08 09:40:00,355.77,356.09,355.61,356.09,7133.0,329.2746,329.5707,329.1265,329.5707,7133.0
2019-07-08 09:45:00,356.27,356.29,355.98,356.16,3300.0,329.7373,329.7558,329.4689,329.6355,3300.0
2019-07-08 09:50:00,356.14,356.56,356.14,356.41,8628.0,329.617,330.0057,329.617,329.8669,8628.0
2019-07-08 09:55:00,356.35,356.48,356.28,356.28,3300.0,329.8114,329.9317,329.7466,329.7466,3300.0
2019-07-08 10:00:00,356.34,356.57,356.27,356.53,4287.0,329.8021,330.015,329.7373,329.978,4287.0
2019-07-08 10:05:00,356.64,356.71,356.48,356.63,10527.0,330.0798,330.1446,329.9317,330.0705,10527.0
2019-07-08 10:10:00,356.79,356.96,356.77,356.94,4400.0,330.2186,330.3759,330.2001,330.3574,4400.0
2019-07-08 10:15:00,356.9,357.02,356.84,356.87,1800.0,330.3204,330.4315,330.2649,330.2926,1800.0
2019-07-08 10:20:00,356.86,356.88,356.59,356.67,3227.0,330.2834,330.3019,330.0335,330.1075,3227.0
2019-07-08 10:25:00,356.69,356.73,356.18,356.19,5155.0,330.126,330.1631,329.654,329.6633,5155.0
2019-07-08 10:30:00,356.08,356.08,355.65,355.8,5252.0,329.5615,329.5615,329.1635,329.3023,5252.0
2019-07-08 10:35:00,355.74,355.88,355.74,355.88,3257.0,329.2468,329.3764,329.2468,329.3764,3257.0
2019-07-08 10:40:00,356.0,356.09,355.92,356.09,4806.0,329.4874,329.5707,329.4134,329.5707,4806.0
2019-07-08 10:45:00,356.11,356.15,355.85,355.97,2455.0,329.5892,329.6263,329.3486,329.4597,2455.0
2019-07-08 10:50:00,356.0,356.0,355.62,355.63,6252.0,329.4874,329.4874,329.1357,329.145,6252.0
2019-07-08 10:55:00,355.58,355.61,355.37,355.57,6149.0,329.0987,329.1265,328.9043,329.0895,6149.0
2019-07-08 11:00:00,355.65,355.78,355.65,355.7,1498.0,329.1635,329.2838,329.1635,329.2098,1498.0
2019-07-08 11:05:00,355.73,355.78,355.53,355.53,1816.0,329.2375,329.2838,329.0524,329.0524,1816.0
2019-07-08 11:10:00,355.38,355.71,355.34,355.69,3368.0,328.9136,329.219,328.8766,329.2005,3368.0
2019-07-08 11:15:00,355.67,355.72,355.54,355.65,2982.0,329.182,329.2283,329.0617,329.1635,2982.0
2019-07-08 11:20:00,355.72,355.72,355.51,355.51,1003.0,329.2283,329.2283,329.0339,329.0339,1003.0
2019-07-08 11:25:00,355.21,355.24,355.21,355.24,500.0,328.7563,328.784,328.7563,328.784,500.0
2019-07-08 11:30:00,355.21,355.21,354.97,354.99,1000.0,328.7563,328.7563,328.5341,328.5526,1000.0
2019-07-08 11:35:00,354.97,355.12,354.97,355.02,1793.0,328.5341,328.673,328.5341,328.5804,1793.0
2019-07-08 11:40:00,355.02,355.32,355.01,355.32,1428.0,328.5804,328.8581,328.5712,328.8581,1428.0
2019-07-08 11:45:00,355.24,355.32,355.14,355.32,1591.0,328.784,328.8581,328.6915,328.8581,1591.0
2019-07-08 11:50:00,355.35,355.35,355.27,355.27,900.0,328.8858,328.8858,328.8118,328.8118,900.0
2019-07-08 11:55:00,355.38,355.4,355.31,355.31,854.0,328.9136,328.9321,328.8488,328.8488,854.0
2019-07-08 12:00:00,355.28,355.31,355.07,355.07,2142.0,328.821,328.8488,328.6267,328.6267,2142.0
2019-07-08 12:05:00,355.02,355.02,354.95,355.0,841.0,328.5804,328.5804,328.5156,328.5619,841.0
2019-07-08 12:10:00,354.99,355.02,354.75,354.76,2086.0,328.5526,328.5804,328.3305,328.3398,2086.0
2019-07-08 12:15:00,354.88,354.89,354.77,354.77,2373.0,328.4508,328.4601,328.349,328.349,2373.0
2019-07-08 12:20:00,354.84,354.87,354.83,354.85,900.0,328.4138,328.4416,328.4046,328.4231,900.0
2019-07-08 12:25:00,354.63,354.67,354.63,354.66,651.0,328.2195,328.2565,328.2195,328.2472,651.0
2019-07-08 12:30:00,354.74,354.82,354.74,354.82,400.0,328.3213,328.3953,328.3213,328.3953,400.0
2019-07-08 12:35:00,354.99,354.99,354.81,354.81,4110.0,328.5526,328.5526,328.3861,328.3861,4110.0
2019-07-08 12:40:00,354.83,354.83,354.67,354.72,1010.0,328.4046,328.4046,328.2565,328.3028,1010.0
2019-07-08 12:45:00,354.62,354.79,354.58,354.79,4382.0,328.2102,328.3675,328.1732,328.3675,4382.0
2019-07-08 12:50:00,354.84,354.85,354.77,354.81,2084.0,328.4138,328.4231,328.349,328.3861,2084.0
2019-07-08 12:55:00,354.8,354.8,354.79,354.79,4843.0,328.3768,328.3768,328.3675,328.3675,4843.0
2019-07-08 13:00:00,354.82,354.9,354.82,354.86,2110.0,328.3953,328.4693,328.3953,328.4323,2110.0
2019-07-08 13:05:00,354.82,354.91,354.82,354.91,250.0,328.3953,328.4786,328.3953,328.4786,250.0
2019-07-08 13:10:00,354.9,354.9,354.78,354.79,1378.0,328.4693,328.4693,328.3583,328.3675,1378.0
2019-07-08 13:15:00,354.84,354.93,354.81,354.81,5550.0,328.4138,328.4971,328.3861,328.3861,5550.0
2019-07-08 13:20:00,354.77,354.83,354.65,354.65,600.0,328.349,328.4046,328.238,328.238,600.0
2019-07-08 13:25:00,354.69,354.69,354.6,354.61,1658.0,328.275,328.275,328.1917,328.2009,1658.0
2019-07-08 13:30:00,354.72,354.87,354.72,354.81,1224.0,328.3028,328.4416,328.3028,328.3861,1224.0
2019-07-08 13:35:00,354.89,355.05,354.82,354.82,500.0,328.4601,328.6082,328.3953,328.3953,500.0
2019-07-08 13:40:00,354.71,354.72,354.71,354.72,400.0,328.2935,328.3028,328.2935,328.3028,400.0
2019-07-08 13:45:00,354.69,354.69,354.54,354.65,2184.0,328.275,328.275,328.1362,328.238,2184.0
2019-07-08 13:50:00,354.69,354.79,354.68,354.77,850.0,328.275,328.3675,328.2657,328.349,850.0
2019-07-08 13:55:00,354.72,354.75,354.71,354.71,400.0,328.3028,328.3305,328.2935,328.2935,400.0
2019-07-08 14:00:00,354.68,354.7,354.54,354.54,3938.0,328.2657,328.2842,328.1362,328.1362,3938.0
2019-07-08 14:05:00,354.52,354.61,354.45,354.61,2677.0,328.1176,328.2009,328.0529,328.2009,2677.0
2019-07-08 14:10:00,354.67,354.67,354.38,354.39,999.0,328.2565,328.2565,327.9881,327.9973,999.0
2019-07-08 14:15:00,354.39,354.39,354.27,354.37,3397.0,327.9973,327.9973,327.8863,327.9788,3397.0
2019-07-08 14:20:00,354.45,354.45,354.08,354.11,922.0,328.0529,328.0529,327.7104,327.7382,922.0
2019-07-08 14:25:00,354.07,354.16,353.95,354.15,3398.0,327.7012,327.7845,327.5901,327.7752,3398.0
2019-07-08 14:30:00,354.27,354.29,354.26,354.29,460.0,327.8863,327.9048,327.877,327.9048,460.0
2019-07-08 14:35:00,354.32,354.32,354.18,354.18,970.0,327.9325,327.9325,327.803,327.803,970.0
2019-07-08 14:40:00,354.14,354.14,354.07,354.07,800.0,327.7659,327.7659,327.7012,327.7012,800.0
2019-07-08 14:45:00,354.08,354.29,354.08,354.27,1543.0,327.7104,327.9048,327.7104,327.8863,1543.0
2019-07-08 14:50:00,354.28,354.29,353.97,353.97,6073.0,327.8955,327.9048,327.6086,327.6086,6073.0
2019-07-08 14:55:00,353.99,354.1,353.98,354.1,25062.0,327.6271,327.7289,327.6179,327.7289,25062.0
2019-07-08 15:00:00,354.33,354.33,354.14,354.18,1231.0,327.9418,327.9418,327.7659,327.803,1231.0
2019-07-08 15:05:00,354.19,354.32,354.19,354.32,400.0,327.8122,327.9325,327.8122,327.9325,400.0
2019-07-08 15:10:00,354.37,354.45,354.31,354.45,8450.0,327.9788,328.0529,327.9233,328.0529,8450.0
2019-07-08 15:15:00,354.66,354.68,354.3,354.31,1300.0,328.2472,328.2657,327.914,327.9233,1300.0
2019-07-08 15:20:00,354.31,354.33,354.19,354.19,1872.0,327.9233,327.9418,327.8122,327.8122,1872.0
2019-07-08 15:25:00,354.13,354.37,354.11,354.26,6873.0,327.7567,327.9788,327.7382,327.877,6873.0
2019-07-08 15:30:00,354.36,354.48,354.19,354.34,4499.0,327.9696,328.0806,327.8122,327.9511,4499.0
2019-07-08 15:35:00,354.35,354.55,354.3,354.55,19682.0,327.9603,328.1454,327.914,328.1454,19682.0
2019-07-08 15:40:00,354.55,354.55,354.38,354.43,2410.0,328.1454,328.1454,327.9881,328.0344,2410.0
2019-07-08 15:45:00,354.37,354.61,354.37,354.61,6998.0,327.9788,328.2009,327.9788,328.2009,6998.0
2019-07-08 15:50:00,354.55,354.66,354.5,354.58,2984.0,328.1454,328.2472,328.0991,328.1732,2984.0
2019-07-08 15:55:00,354.48,354.73,354.47,354.61,56918.0,328.0806,328.312,328.0714,328.2009,56918.0
2019-07-09 09:30:00,352.96,353.6,352.8,353.33,12039.0,326.6738,327.2662,326.5257,327.0163,12039.0
2019-07-09 09:35:00,353.52,353.69,353.24,353.35,12617.0,327.1921,327.3495,326.933,327.0348,12617.0
2019-07-09 09:40:00,353.48,353.59,353.26,353.38,3022.0,327.1551,327.2569,326.9515,327.0625,3022.0
2019-07-09 09:45:00,353.4,353.73,353.29,353.44,9305.0,327.0811,327.3865,326.9793,327.1181,9305.0
2019-07-09 09:50:00,353.46,353.46,353.1,353.16,6094.0,327.1366,327.1366,326.8034,326.8589,6094.0
2019-07-09 09:55:00,353.19,353.37,353.08,353.09,6554.0,326.8867,327.0533,326.7849,326.7941,6554.0
2019-07-09 10:00:00,353.12,353.26,353.06,353.06,2990.0,326.8219,326.9515,326.7664,326.7664,2990.0
2019-07-09 10:05:00,353.13,353.19,352.97,352.99,5973.0,326.8312,326.8867,326.6831,326.7016,5973.0
2019-07-09 10:10:00,352.98,353.0,352.72,352.72,17423.0,326.6923,326.7108,326.4517,326.4517,17423.0
2019-07-09 10:15:00,352.73,352.79,352.53,352.67,29509.0,326.461,326.5165,326.2759,326.4054,29509.0
2019-07-09 10:20:00,352.68,352.72,352.62,352.68,1708.0,326.4147,326.4517,326.3591,326.4147,1708.0
2019-07-09 10:25:00,352.75,352.97,352.75,352.97,671.0,326.4795,326.6831,326.4795,326.6831,671.0
2019-07-09 10:30:00,353.0,353.33,352.96,353.26,62794.0,326.7108,327.0163,326.6738,326.9515,62794.0
2019-07-09 10:35:00,353.26,353.63,353.25,353.56,8549.0,326.9515,327.2939,326.9422,327.2291,8549.0
2019-07-09 10:40:00,353.59,353.59,353.28,353.46,7982.0,327.2569,327.2569,326.97,327.1366,7982.0
2019-07-09 10:45:00,353.47,353.58,353.38,353.58,2408.0,327.1458,327.2477,327.0625,327.2477,2408.0
2019-07-09 10:50:00,353.6,353.64,353.34,353.64,2052.0,327.2662,327.3032,327.0255,327.3032,2052.0
2019-07-09 10:55:00,353.6,353.6,353.27,353.27,2481.0,327.2662,327.2662,326.9607,326.9607,2481.0
2019-07-09 11:00:00,353.29,353.8,353.23,353.8,19559.0,326.9793,327.4513,326.9237,327.4513,19559.0
2019-07-09 11:05:00,353.79,353.82,353.4,353.48,14725.0,327.442,327.4698,327.0811,327.1551,14725.0
2019-07-09 11:10:00,353.53,353.53,353.25,353.47,2500.0,327.2014,327.2014,326.9422,327.1458,2500.0
2019-07-09 11:15:00,353.42,353.59,353.33,353.56,2454.0,327.0996,327.2569,327.0163,327.2291,2454.0
2019-07-09 11:20:00,353.69,353.72,353.49,353.49,500.0,327.3495,327.3772,327.1644,327.1644,500.0
2019-07-09 11:25:00,353.55,353.58,353.25,353.25,1318.0,327.2199,327.2477,326.9422,326.9422,1318.0
2019-07-09 11:30:00,353.31,353.6,353.31,353.45,3100.0,326.9978,327.2662,326.9978,327.1273,3100.0
2019-07-09 11:35:00,353.31,353.38,353.25,353.35,3350.0,326.9978,327.0625,326.9422,327.0348,3350.0
2019-07-09 11:40:00,353.3,353.3,353.23,353.27,1700.0,326.9885,326.9885,326.9237,326.9607,1700.0
2019-07-09 11:45:00,353.11,353.3,353.1,353.29,1950.0,326.8127,326.9885,326.8034,326.9793,1950.0
2019-07-09 11:50:00,353.27,353.27,353.27,353.27,100.0,326.9607,326.9607,326.9607,326.9607,100.0
2019-07-09 11:55:00,353.36,353.58,353.33,353.53,1125.0,327.044,327.2477,327.0163,327.2014,1125.0
2019-07-09 12:00:00,353.57,353.6,353.51,353.54,2483.0,327.2384,327.2662,327.1829,327.2106,2483.0
2019-07-09 12:05:00,353.54,353.63,353.39,353.4,1880.0,327.2106,327.2939,327.0718,327.0811,1880.0
2019-07-09 12:10:00,353.42,353.53,353.35,353.35,1550.0,327.0996,327.2014,327.0348,327.0348,1550.0
2019-07-09 12:15:00,353.55,353.65,353.55,353.65,773.0,327.2199,327.3124,327.2199,327.3124,773.0
2019-07-09 12:20:00,353.69,353.76,353.57,353.62,4551.0,327.3495,327.4142,327.2384,327.2847,4551.0
2019-07-09 12:25:00,353.58,353.97,353.58,353.8,12679.0,327.2477,327.6086,327.2477,327.4513,12679.0
2019-07-09 12:30:00,353.87,353.87,353.69,353.77,1680.0,327.5161,327.5161,327.3495,327.4235,1680.0
2019-07-09 12:35:00,353.73,353.78,353.73,353.78,1144.0,327.3865,327.4328,327.3865,327.4328,1144.0
2019-07-09 12:40:00,353.8,353.95,353.8,353.81,1268.0,327.4513,327.5901,327.4513,327.4605,1268.0
2019-07-09 12:45:00,353.69,353.76,353.67,353.67,2385.0,327.3495,327.4142,327.331,327.331,2385.0
2019-07-09 12:50:00,353.75,353.89,353.75,353.84,1050.0,327.405,327.5346,327.405,327.4883,1050.0
2019-07-09 12:55:00,353.93,353.93,353.58,353.58,6810.0,327.5716,327.5716,327.2477,327.2477,6810.0
2019-07-09 13:00:00,353.6,353.65,353.47,353.47,6970.0,327.2662,327.3124,327.1458,327.1458,6970.0
2019-07-09 13:05:00,353.43,353.57,353.37,353.51,1006.0,327.1088,327.2384,327.0533,327.1829,1006.0
2019-07-09 13:10:00,353.42,353.53,353.41,353.5,6034.0,327.0996,327.2014,327.0903,327.1736,6034.0
2019-07-09 13:15:00,353.45,353.52,353.44,353.49,1470.0,327.1273,327.1921,327.1181,327.1644,1470.0
2019-07-09 13:20:00,353.52,353.56,353.5,353.5,792.0,327.1921,327.2291,327.1736,327.1736,792.0
2019-07-09 13:25:00,353.35,353.48,353.32,353.45,2200.0,327.0348,327.1551,327.007,327.1273,2200.0
2019-07-09 13:30:00,353.53,353.62,353.47,353.47,2402.0,327.2014,327.2847,327.1458,327.1458,2402.0
2019-07-09 13:35:00,353.43,353.44,353.32,353.35,2242.0,327.1088,327.1181,327.007,327.0348,2242.0
2019-07-09 13:40:00,353.38,353.47,353.38,353.47,400.0,327.0625,327.1458,327.0625,327.1458,400.0
2019-07-09 13:45:00,353.38,353.44,353.35,353.38,1700.0,327.0625,327.1181,327.0348,327.0625,1700.0
2019-07-09 13:50:00,353.35,353.39,353.24,353.36,3433.0,327.0348,327.0718,326.933,327.044,3433.0
2019-07-09 13:55:00,353.33,353.37,353.29,353.37,2252.0,327.0163,327.0533,326.9793,327.0533,2252.0
2019-07-09 14:00:00,353.35,353.42,353.26,353.26,800.0,327.0348,327.0996,326.9515,326.9515,800.0
2019-07-09 14:05:00,353.29,353.32,353.19,353.26,1400.0,326.9793,327.007,326.8867,326.9515,1400.0
2019-07-09 14:10:00,353.27,353.54,353.27,353.54,2499.0,326.9607,327.2106,326.9607,327.2106,2499.0
2019-07-09 14:15:00,353.52,353.84,353.52,353.84,11272.0,327.1921,327.4883,327.1921,327.4883,11272.0
2019-07-09 14:20:00,353.83,353.83,353.57,353.58,4425.0,327.479,327.479,327.2384,327.2477,4425.0
2019-07-09 14:25:00,353.58,353.59,353.38,353.4,1650.0,327.2477,327.2569,327.0625,327.0811,1650.0
2019-07-09 14:30:00,353.44,353.48,353.31,353.48,4316.0,327.1181,327.1551,326.9978,327.1551,4316.0
2019-07-09 14:35:00,353.53,353.57,353.46,353.55,3500.0,327.2014,327.2384,327.1366,327.2199,3500.0
2019-07-09 14:40:00,353.57,353.69,353.57,353.66,1822.0,327.2384,327.3495,327.2384,327.3217,1822.0
2019-07-09 14:45:00,353.68,353.71,353.55,353.6,2282.0,327.3402,327.368,327.2199,327.2662,2282.0
2019-07-09 14:50:00,353.58,353.77,353.58,353.77,3200.0,327.2477,327.4235,327.2477,327.4235,3200.0
2019-07-09 14:55:00,353.76,353.86,353.71,353.71,2150.0,327.4142,327.5068,327.368,327.368,2150.0
2019-07-09 15:00:00,353.82,353.92,353.82,353.92,500.0,327.4698,327.5623,327.4698,327.5623,500.0
2019-07-09 15:05:00,353.94,353.94,353.81,353.89,1600.0,327.5808,327.5808,327.4605,327.5346,1600.0
2019-07-09 15:10:00,353.94,353.95,353.77,353.86,3300.0,327.5808,327.5901,327.4235,327.5068,3300.0
2019-07-09 15:15:00,353.85,354.01,353.85,354.01,1612.0,327.4975,327.6456,327.4975,327.6456,1612.0
2019-07-09 15:20:00,353.99,354.01,353.76,353.76,3150.0,327.6271,327.6456,327.4142,327.4142,3150.0
2019-07-09 15:25:00,353.84,353.95,353.73,353.95,6340.0,327.4883,327.5901,327.3865,327.5901,6340.0
2019-07-09 15:30:00,353.96,354.13,353.92,354.12,5999.0,327.5994,327.7567,327.5623,327.7474,5999.0
2019-07-09 15:35:00,354.07,354.3,354.06,354.24,7620.0,327.7012,327.914,327.6919,327.8585,7620.0
2019-07-09 15:40:00,354.18,354.23,354.16,354.22,2725.0,327.803,327.8492,327.7845,327.84,2725.0
2019-07-09 15:45:00,354.2,354.29,354.08,354.22,13954.0,327.8215,327.9048,327.7104,327.84,13954.0
2019-07-09 15:50:00,354.19,354.7,354.19,354.64,24157.0,327.8122,328.2842,327.8122,328.2287,24157.0
2019-07-09 15:55:00,354.5,354.66,354.4,354.62,44976.0,328.0991,328.2472,328.0066,328.2102,44976.0
2019-07-10 09:30:00,356.26,356.71,355.99,356.32,49923.0,329.7281,330.1446,329.4782,329.7836,49923.0
2019-07-10 09:35:00,356.47,356.72,356.15,356.15,21349.0,329.9224,330.1538,329.6263,329.6263,21349.0
2019-07-10 09:40:00,356.04,356.18,355.67,355.87,20162.0,329.5244,329.654,329.182,329.3671,20162.0
2019-07-10 09:45:00,355.91,356.28,355.8,356.28,10692.0,329.4041,329.7466,329.3023,329.7466,10692.0
2019-07-10 09:50:00,356.22,356.31,356.14,356.18,6960.0,329.691,329.7743,329.617,329.654,6960.0
2019-07-10 09:55:00,356.16,356.3,356.04,356.27,6804.0,329.6355,329.7651,329.5244,329.7373,6804.0
2019-07-10 10:00:00,356.27,356.31,355.97,356.05,13277.0,329.7373,329.7743,329.4597,329.5337,13277.0
2019-07-10 10:05:00,355.75,355.75,355.38,355.38,4988.0,329.256,329.256,328.9136,328.9136,4988.0
2019-07-10 10:10:00,355.25,355.25,354.96,355.16,8404.0,328.7933,328.7933,328.5249,328.71,8404.0
2019-07-10 10:15:00,355.12,355.3,354.98,355.1,13875.0,328.673,328.8396,328.5434,328.6545,13875.0
2019-07-10 10:20:00,355.14,355.14,354.67,354.68,7245.0,328.6915,328.6915,328.2565,328.2657,7245.0
2019-07-10 10:25:00,354.71,354.78,354.34,354.34,5646.0,328.2935,328.3583,327.9511,327.9511,5646.0
2019-07-10 10:30:00,354.43,354.71,354.38,354.59,6160.0,328.0344,328.2935,327.9881,328.1824,6160.0
2019-07-10 10:35:00,354.66,354.75,354.5,354.61,4900.0,328.2472,328.3305,328.0991,328.2009,4900.0
2019-07-10 10:40:00,354.47,354.59,354.26,354.59,4920.0,328.0714,328.1824,327.877,328.1824,4920.0
2019-07-10 10:45:00,354.68,354.86,354.53,354.53,6252.0,328.2657,328.4323,328.1269,328.1269,6252.0
2019-07-10 10:50:00,354.33,354.53,354.16,354.25,8815.0,327.9418,328.1269,327.7845,327.8678,8815.0
2019-07-10 10:55:00,354.13,354.4,354.13,354.13,1500.0,327.7567,328.0066,327.7567,327.7567,1500.0
2019-07-10 11:00:00,354.13,354.26,353.91,353.98,2258.0,327.7567,327.877,327.5531,327.6179,2258.0
2019-07-10 11:05:00,353.88,354.08,353.86,353.86,2000.0,327.5253,327.7104,327.5068,327.5068,2000.0
2019-07-10 11:10:00,353.74,353.81,353.56,353.6,1726.0,327.3957,327.4605,327.2291,327.2662,1726.0
2019-07-10 11:15:00,353.79,353.9,353.51,353.61,427.0,327.442,327.5438,327.1829,327.2754,427.0
2019-07-10 11:20:00,353.59,353.91,353.58,353.87,7180.0,327.2569,327.5531,327.2477,327.5161,7180.0
2019-07-10 11:25:00,353.59,353.99,353.59,353.89,5667.0,327.2569,327.6271,327.2569,327.5346,5667.0
2019-07-10 11:30:00,353.85,354.24,353.85,354.17,1500.0,327.4975,327.8585,327.4975,327.7937,1500.0
2019-07-10 11:35:00,354.17,354.32,354.02,354.18,3300.0,327.7937,327.9325,327.6549,327.803,3300.0
2019-07-10 11:40:00,354.33,354.36,354.16,354.21,4150.0,327.9418,327.9696,327.7845,327.8307,4150.0
2019-07-10 11:45:00,354.34,354.47,354.25,354.47,1479.0,327.9511,328.0714,327.8678,328.0714,1479.0
2019-07-10 11:50:00,354.59,354.71,354.59,354.71,789.0,328.1824,328.2935,328.1824,328.2935,789.0
2019-07-10 11:55:00,354.58,354.66,354.53,354.59,16985.0,328.1732,328.2472,328.1269,328.1824,16985.0
2019-07-10 12:00:00,354.65,354.89,354.65,354.71,81075.0,328.238,328.4601,328.238,328.2935,81075.0
2019-07-10 12:05:00,354.73,354.86,354.68,354.7,2800.0,328.312,328.4323,328.2657,328.2842,2800.0
2019-07-10 12:10:00,354.66,354.81,354.61,354.81,4904.0,328.2472,328.3861,328.2009,328.3861,4904.0
2019-07-10 12:15:00,354.83,354.9,354.72,354.72,2500.0,328.4046,328.4693,328.3028,328.3028,2500.0
2019-07-10 12:20:00,354.65,354.73,354.65,354.65,3767.0,328.238,328.312,328.238,328.238,3767.0
2019-07-10 12:25:00,354.68,354.89,354.67,354.81,5349.0,328.2657,328.4601,328.2565,328.3861,5349.0
2019-07-10 12:30:00,355.05,355.23,355.02,355.22,3569.0,328.6082,328.7748,328.5804,328.7655,3569.0
2019-07-10 12:35:00,355.27,355.34,355.19,355.19,3273.0,328.8118,328.8766,328.7378,328.7378,3273.0
2019-07-10 12:40:00,355.2,355.46,355.2,355.46,3679.0,328.747,328.9876,328.747,328.9876,3679.0
2019-07-10 12:45:00,355.32,355.49,355.29,355.42,1609.0,328.8581,329.0154,328.8303,328.9506,1609.0
2019-07-10 12:50:00,355.42,355.54,355.24,355.28,2184.0,328.9506,329.0617,328.784,328.821,2184.0
2019-07-10 12:55:00,355.32,355.41,355.29,355.41,1104.0,328.8581,328.9414,328.8303,328.9414,1104.0
2019-07-10 13:00:00,355.38,355.43,355.26,355.26,1769.0,328.9136,328.9599,328.8025,328.8025,1769.0
2019-07-10 13:05:00,355.15,355.32,355.15,355.32,1132.0,328.7007,328.8581,328.7007,328.8581,1132.0
2019-07-10 13:10:00,355.27,355.36,355.21,355.21,1600.0,328.8118,328.8951,328.7563,328.7563,1600.0
2019-07-10 13:15:00,355.15,355.22,355.06,355.07,4543.0,328.7007,328.7655,328.6174,328.6267,4543.0
2019-07-10 13:20:00,355.2,355.31,355.19,355.19,1558.0,328.747,328.8488,328.7378,328.7378,1558.0
2019-07-10 13:25:00,355.17,355.17,354.94,354.96,1400.0,328.7192,328.7192,328.5064,328.5249,1400.0
2019-07-10 13:30:00,354.93,354.98,354.88,354.89,1120.0,328.4971,328.5434,328.4508,328.4601,1120.0
2019-07-10 13:35:00,354.92,354.92,354.83,354.89,6450.0,328.4879,328.4879,328.4046,328.4601,6450.0
2019-07-10 13:40:00,354.89,354.97,354.84,354.97,49529.0,328.4601,328.5341,328.4138,328.5341,49529.0
2019-07-10 13:45:00,354.98,355.07,354.9,354.95,4720.0,328.5434,328.6267,328.4693,328.5156,4720.0
2019-07-10 13:50:00,354.94,354.94,354.71,354.81,2900.0,328.5064,328.5064,328.2935,328.3861,2900.0
2019-07-10 13:55:00,354.78,354.81,354.69,354.71,3513.0,328.3583,328.3861,328.275,328.2935,3513.0
2019-07-10 14:00:00,354.74,354.96,354.74,354.84,2500.0,328.3213,328.5249,328.3213,328.4138,2500.0
2019-07-10 14:05:00,354.83,354.83,354.61,354.64,1593.0,328.4046,328.4046,328.2009,328.2287,1593.0
2019-07-10 14:10:00,354.55,354.76,354.55,354.6,2008.0,328.1454,328.3398,328.1454,328.1917,2008.0
2019-07-10 14:15:00,354.58,354.58,354.5,354.56,900.0,328.1732,328.1732,328.0991,328.1547,900.0
2019-07-10 14:20:00,354.51,354.62,354.44,354.44,807.0,328.1084,328.2102,328.0436,328.0436,807.0
2019-07-10 14:25:00,354.46,354.61,354.46,354.5,904.0,328.0621,328.2009,328.0621,328.0991,904.0
2019-07-10 14:30:00,354.47,354.76,354.46,354.66,11037.0,328.0714,328.3398,328.0621,328.2472,11037.0
2019-07-10 14:35:00,354.62,354.67,354.48,354.55,900.0,328.2102,328.2565,328.0806,328.1454,900.0
2019-07-10 14:40:00,354.56,354.56,354.44,354.47,2675.0,328.1547,328.1547,328.0436,328.0714,2675.0
2019-07-10 14:45:00,354.31,354.42,354.26,354.35,3545.0,327.9233,328.0251,327.877,327.9603,3545.0
2019-07-10 14:50:00,354.49,354.51,354.43,354.51,900.0,328.0899,328.1084,328.0344,328.1084,900.0
2019-07-10 14:55:00,354.6,354.67,354.52,354.6,1387.0,328.1917,328.2565,328.1176,328.1917,1387.0
2019-07-10 15:00:00,354.6,354.69,354.44,354.53,3625.0,328.1917,328.275,328.0436,328.1269,3625.0
2019-07-10 15:05:00,354.48,354.61,354.43,354.6,4240.0,328.0806,328.2009,328.0344,328.1917,4240.0
2019-07-10 15:10:00,354.58,354.69,354.58,354.6,2590.0,328.1732,328.275,328.1732,328.1917,2590.0
2019-07-10 15:15:00,354.57,354.65,354.29,354.32,4320.0,328.1639,328.238,327.9048,327.9325,4320.0
2019-07-10 15:20:00,354.35,354.37,354.19,354.21,3158.0,327.9603,327.9788,327.8122,327.8307,3158.0
2019-07-10 15:25:00,354.23,354.46,354.23,354.26,6128.0,327.8492,328.0621,327.8492,327.877,6128.0
2019-07-10 15:30:00,354.24,354.65,354.24,354.65,4936.0,327.8585,328.238,327.8585,328.238,4936.0
2019-07-10 15:35:00,354.61,354.63,354.41,354.41,11488.0,328.2009,328.2195,328.0158,328.0158,11488.0
2019-07-10 15:40:00,354.5,354.55,354.26,354.38,3056.0,328.0991,328.1454,327.877,327.9881,3056.0
2019-07-10 15:45:00,354.32,354.42,354.23,354.35,9679.0,327.9325,328.0251,327.8492,327.9603,9679.0
2019-07-10 15:50:00,354.29,354.66,354.29,354.57,9897.0,327.9048,328.2472,327.9048,328.1639,9897.0
2019-07-10 15:55:00,354.57,354.63,354.13,354.22,55937.0,328.1639,328.2195,327.7567,327.84,55937.0
2019-07-11 09:30:00,354.96,354.96,353.77,354.14,30860.0,328.5249,328.5249,327.4235,327.7659,30860.0
2019-07-11 09:35:00,354.14,354.57,353.97,354.48,29807.0,327.7659,328.1639,327.6086,328.0806,29807.0
2019-07-11 09:40:00,354.48,354.48,354.03,354.38,5918.0,328.0806,328.0806,327.6641,327.9881,5918.0
2019-07-11 09:45:00,354.55,354.8,354.09,354.09,13778.0,328.1454,328.3768,327.7197,327.7197,13778.0
2019-07-11 09:50:00,354.11,354.17,353.6,353.6,6935.0,327.7382,327.7937,327.2662,327.2662,6935.0
2019-07-11 09:55:00,353.59,353.75,353.46,353.46,24791.0,327.2569,327.405,327.1366,327.1366,24791.0
2019-07-11 10:00:00,353.52,353.76,353.26,353.28,5088.0,327.1921,327.4142,326.9515,326.97,5088.0
2019-07-11 10:05:00,353.24,353.24,352.87,352.9,6424.0,326.933,326.933,326.5905,326.6183,6424.0
2019-07-11 10:10:00,352.75,352.84,352.56,352.74,2851.0,326.4795,326.5628,326.3036,326.4702,2851.0
2019-07-11 10:15:00,352.69,352.82,352.52,352.58,6150.0,326.4239,326.5443,326.2666,326.3221,6150.0
2019-07-11 10:20:00,352.55,352.83,352.55,352.76,1000.0,326.2944,326.5535,326.2944,326.4887,1000.0
2019-07-11 10:25:00,352.68,352.68,352.4,352.4,7442.0,326.4147,326.4147,326.1555,326.1555,7442.0
2019-07-11 10:30:00,352.51,352.51,351.96,351.96,5215.0,326.2573,326.2573,325.7483,325.7483,5215.0
2019-07-11 10:35:00,352.09,352.15,351.97,352.06,1690.0,325.8686,325.9242,325.7576,325.8409,1690.0
2019-07-11 10:40:00,352.27,352.3,352.01,352.02,1349.0,326.0352,326.063,325.7946,325.8038,1349.0
2019-07-11 10:45:00,352.03,352.1,352.03,352.09,700.0,325.8131,325.8779,325.8131,325.8686,700.0
2019-07-11 10:50:00,352.09,352.09,352.08,352.08,400.0,325.8686,325.8686,325.8594,325.8594,400.0
2019-07-11 10:55:00,352.37,352.37,352.11,352.17,990.0,326.1278,326.1278,325.8871,325.9427,990.0
2019-07-11 11:00:00,352.09,352.25,351.94,352.04,1540.0,325.8686,326.0167,325.7298,325.8223,1540.0
2019-07-11 11:05:00,352.13,352.36,352.13,352.34,2378.0,325.9056,326.1185,325.9056,326.1,2378.0
2019-07-11 11:10:00,352.31,352.54,352.25,352.54,1100.0,326.0722,326.2851,326.0167,326.2851,1100.0
2019-07-11 11:15:00,352.44,352.79,352.4,352.65,2599.0,326.1926,326.5165,326.1555,326.3869,2599.0
2019-07-11 11:20:00,352.61,352.83,352.6,352.77,1126.0,326.3499,326.5535,326.3406,326.498,1126.0
2019-07-11 11:25:00,352.76,352.77,352.6,352.6,4504.0,326.4887,326.498,326.3406,326.3406,4504.0
2019-07-11 11:30:00,352.61,352.75,352.47,352.75,15324.0,326.3499,326.4795,326.2203,326.4795,15324.0
2019-07-11 11:35:00,352.9,352.91,352.66,352.66,1056.0,326.6183,326.6276,326.3962,326.3962,1056.0
2019-07-11 11:40:00,352.84,353.01,352.76,352.98,3070.0,326.5628,326.7201,326.4887,326.6923,3070.0
2019-07-11 11:45:00,352.92,353.03,352.92,353.03,200.0,326.6368,326.7386,326.6368,326.7386,200.0
2019-07-11 11:50:00,353.27,353.42,353.26,353.42,5389.0,326.9607,327.0996,326.9515,327.0996,5389.0
2019-07-11 11:55:00,353.4,353.42,353.27,353.42,400.0,327.0811,327.0996,326.9607,327.0996,400.0
2019-07-11 12:00:00,353.35,353.68,353.35,353.67,12346.0,327.0348,327.3402,327.0348,327.331,12346.0
2019-07-11 12:05:00,353.71,353.93,353.71,353.78,2172.0,327.368,327.5716,327.368,327.4328,2172.0
2019-07-11 12:10:00,353.78,353.78,353.65,353.69,755.0,327.4328,327.4328,327.3124,327.3495,755.0
2019-07-11 12:15:00,353.83,353.83,353.7,353.73,300.0,327.479,327.479,327.3587,327.3865,300.0
2019-07-11 12:20:00,353.72,353.8,353.71,353.8,1140.0,327.3772,327.4513,327.368,327.4513,1140.0
2019-07-11 12:25:00,353.75,353.75,353.6,353.62,600.0,327.405,327.405,327.2662,327.2847,600.0
2019-07-11 12:30:00,353.58,353.73,353.57,353.64,1340.0,327.2477,327.3865,327.2384,327.3032,1340.0
2019-07-11 12:35:00,353.65,353.74,353.62,353.62,5900.0,327.3124,327.3957,327.2847,327.2847,5900.0
2019-07-11 12:40:00,353.59,353.71,353.59,353.59,2130.0,327.2569,327.368,327.2569,327.2569,2130.0
2019-07-11 12:45:00,353.63,353.64,353.41,353.41,3650.0,327.2939,327.3032,327.0903,327.0903,3650.0
2019-07-11 12:50:00,353.36,353.39,353.21,353.36,7810.0,327.044,327.0718,326.9052,327.044,7810.0
2019-07-11 12:55:00,353.34,353.38,353.23,353.33,5479.0,327.0255,327.0625,326.9237,327.0163,5479.0
2019-07-11 13:00:00,353.36,353.38,353.2,353.28,1428.0,327.044,327.0625,326.896,326.97,1428.0
2019-07-11 13:05:00,353.32,353.33,353.12,353.12,2490.0,327.007,327.0163,326.8219,326.8219,2490.0
2019-07-11 13:10:00,353.08,353.08,353.08,353.08,100.0,326.7849,326.7849,326.7849,326.7849,100.0
2019-07-11 13:15:00,353.2,353.2,353.05,353.11,700.0,326.896,326.896,326.7571,326.8127,700.0
2019-07-11 13:20:00,353.14,353.14,352.95,352.95,1200.0,326.8404,326.8404,326.6646,326.6646,1200.0
2019-07-11 13:25:00,352.99,352.99,352.47,352.47,11424.0,326.7016,326.7016,326.2203,326.2203,11424.0
2019-07-11 13:30:00,352.49,352.59,352.41,352.42,8925.0,326.2388,326.3314,326.1648,326.174,8925.0
2019-07-11 13:35:00,352.38,352.49,352.21,352.23,1350.0,326.137,326.2388,325.9797,325.9982,1350.0
2019-07-11 13:40:00,352.68,352.68,352.3,352.32,4155.0,326.4147,326.4147,326.063,326.0815,4155.0
2019-07-11 13:45:00,352.38,352.41,352.33,352.41,300.0,326.137,326.1648,326.0907,326.1648,300.0
2019-07-11 13:50:00,352.42,352.54,352.42,352.42,1166.0,326.174,326.2851,326.174,326.174,1166.0
2019-07-11 13:55:00,352.59,352.76,352.59,352.72,800.0,326.3314,326.4887,326.3314,326.4517,800.0
2019-07-11 14:00:00,352.7,352.75,352.48,352.61,7161.0,326.4332,326.4795,326.2296,326.3499,7161.0
2019-07-11 14:05:00,352.68,352.72,352.52,352.54,1672.0,326.4147,326.4517,326.2666,326.2851,1672.0
2019-07-11 14:10:00,352.48,352.49,352.24,352.28,2028.0,326.2296,326.2388,326.0074,326.0445,2028.0
2019-07-11 14:15:00,352.16,352.16,352.08,352.11,1869.0,325.9334,325.9334,325.8594,325.8871,1869.0
2019-07-11 14:20:00,352.16,352.16,352.12,352.14,700.0,325.9334,325.9334,325.8964,325.9149,700.0
2019-07-11 14:25:00,352.15,352.21,352.14,352.21,400.0,325.9242,325.9797,325.9149,325.9797,400.0
2019-07-11 14:30:00,352.35,352.46,352.35,352.46,214.0,326.1093,326.2111,326.1093,326.2111,214.0
2019-07-11 14:35:00,352.71,352.72,352.63,352.65,6407.0,326.4424,326.4517,326.3684,326.3869,6407.0
2019-07-11 14:40:00,352.65,352.94,352.65,352.89,3000.0,326.3869,326.6553,326.3869,326.609,3000.0
2019-07-11 14:45:00,352.81,352.81,352.68,352.71,1233.0,326.535,326.535,326.4147,326.4424,1233.0
2019-07-11 14:50:00,352.71,352.74,352.62,352.63,2337.0,326.4424,326.4702,326.3591,326.3684,2337.0
2019-07-11 14:55:00,352.59,352.73,352.58,352.69,1632.0,326.3314,326.461,326.3221,326.4239,1632.0
2019-07-11 15:00:00,352.53,352.65,352.42,352.65,600.0,326.2759,326.3869,326.174,326.3869,600.0
2019-07-11 15:05:00,352.64,352.77,352.63,352.76,800.0,326.3777,326.498,326.3684,326.4887,800.0
2019-07-11 15:10:00,352.68,352.77,352.66,352.74,1015.0,326.4147,326.498,326.3962,326.4702,1015.0
2019-07-11 15:15:00,352.77,353.04,352.77,352.97,1700.0,326.498,326.7479,326.498,326.6831,1700.0
2019-07-11 15:20:00,352.97,353.01,352.77,352.81,1125.0,326.6831,326.7201,326.498,326.535,1125.0
2019-07-11 15:25:00,352.8,352.86,352.78,352.81,1570.0,326.5257,326.5813,326.5072,326.535,1570.0
2019-07-11 15:30:00,352.89,353.01,352.81,352.98,1800.0,326.609,326.7201,326.535,326.6923,1800.0
2019-07-11 15:35:00,352.96,352.99,352.8,352.88,4806.0,326.6738,326.7016,326.5257,326.5998,4806.0
2019-07-11 15:40:00,352.79,352.96,352.7,352.96,5732.0,326.5165,326.6738,326.4332,326.6738,5732.0
2019-07-11 15:45:00,352.98,353.23,352.94,353.18,2994.0,326.6923,326.9237,326.6553,326.8774,2994.0
2019-07-11 15:50:00,353.18,353.32,353.02,353.09,10697.0,326.8774,327.007,326.7294,326.7941,10697.0
2019-07-11 15:55:00,353.18,353.49,353.15,353.47,72344.0,326.8774,327.1644,326.8497,327.1458,72344.0
2019-07-12 09:30:00,353.9,354.67,353.71,354.61,21445.0,327.5438,328.2565,327.368,328.2009,21445.0
2019-07-12 09:35:00,354.61,354.75,353.67,354.75,18492.0,328.2009,328.3305,327.331,328.3305,18492.0
2019-07-12 09:40:00,354.85,354.96,354.49,354.64,6781.0,328.4231,328.5249,328.0899,328.2287,6781.0
2019-07-12 09:45:00,354.66,354.95,354.66,354.92,4850.0,328.2472,328.5156,328.2472,328.4879,4850.0
2019-07-12 09:50:00,354.92,355.14,354.88,355.01,14686.0,328.4879,328.6915,328.4508,328.5712,14686.0
2019-07-12 09:55:00,354.94,355.03,354.52,354.6,7443.0,328.5064,328.5897,328.1176,328.1917,7443.0
2019-07-12 10:00:00,354.73,354.79,354.59,354.64,3409.0,328.312,328.3675,328.1824,328.2287,3409.0
2019-07-12 10:05:00,354.66,355.14,354.65,355.14,6796.0,328.2472,328.6915,328.238,328.6915,6796.0
2019-07-12 10:10:00,355.01,355.32,354.92,355.22,18801.0,328.5712,328.8581,328.4879,328.7655,18801.0
2019-07-12 10:15:00,355.25,355.42,355.13,355.31,10568.0,328.7933,328.9506,328.6822,328.8488,10568.0
2019-07-12 10:20:00,355.28,355.59,355.28,355.59,7855.0,328.821,329.108,328.821,329.108,7855.0
2019-07-12 10:25:00,355.56,355.56,355.37,355.44,3780.0,329.0802,329.0802,328.9043,328.9691,3780.0
2019-07-12 10:30:00,355.53,355.68,355.44,355.46,6636.0,329.0524,329.1913,328.9691,328.9876,6636.0
2019-07-12 10:35:00,355.45,355.87,355.44,355.49,6715.0,328.9784,329.3671,328.9691,329.0154,6715.0
2019-07-12 10:40:00,355.5,355.73,355.35,355.42,9592.0,329.0247,329.2375,328.8858,328.9506,9592.0
2019-07-12 10:45:00,355.37,355.76,355.33,355.7,5831.0,328.9043,329.2653,328.8673,329.2098,5831.0
2019-07-12 10:50:00,355.74,355.77,355.61,355.62,2012.0,329.2468,329.2746,329.1265,329.1357,2012.0
2019-07-12 10:55:00,355.58,355.58,355.35,355.44,900.0,329.0987,329.0987,328.8858,328.9691,900.0
2019-07-12 11:00:00,355.24,355.54,355.23,355.3,9799.0,328.784,329.0617,328.7748,328.8396,9799.0
2019-07-12 11:05:00,355.21,355.22,355.01,355.21,3522.0,328.7563,328.7655,328.5712,328.7563,3522.0
2019-07-12 11:10:00,355.14,355.28,355.14,355.28,1613.0,328.6915,328.821,328.6915,328.821,1613.0
2019-07-12 11:15:00,355.28,355.63,355.28,355.63,3684.0,328.821,329.145,328.821,329.145,3684.0
2019-07-12 11:20:00,355.64,355.87,355.52,355.86,25134.0,329.1542,329.3671,329.0432,329.3579,25134.0
2019-07-12 11:25:00,355.85,356.09,355.85,356.07,34380.0,329.3486,329.5707,329.3486,329.5522,34380.0
2019-07-12 11:30:00,356.13,356.24,355.96,356.2,88343.0,329.6077,329.7096,329.4504,329.6725,88343.0
2019-07-12 11:35:00,356.16,356.22,356.01,356.03,15095.0,329.6355,329.691,329.4967,329.5152,15095.0
2019-07-12 11:40:00,355.88,355.96,355.73,355.96,20400.0,329.3764,329.4504,329.2375,329.4504,20400.0
2019-07-12 11:45:00,355.94,355.99,355.86,355.91,8050.0,329.4319,329.4782,329.3579,329.4041,8050.0
2019-07-12 11:50:00,355.83,355.89,355.82,355.82,5258.0,329.3301,329.3856,329.3208,329.3208,5258.0
2019-07-12 11:55:00,355.93,356.03,355.89,356.03,1900.0,329.4226,329.5152,329.3856,329.5152,1900.0
2019-07-12 12:00:00,355.96,355.96,355.85,355.85,2952.0,329.4504,329.4504,329.3486,329.3486,2952.0
2019-07-12 12:05:00,355.74,355.75,355.48,355.56,6390.0,329.2468,329.256,329.0062,329.0802,6390.0
2019-07-12 12:10:00,355.53,355.57,355.39,355.56,6104.0,329.0524,329.0895,328.9229,329.0802,6104.0
2019-07-12 12:15:00,355.59,355.74,355.55,355.74,20371.0,329.108,329.2468,329.0709,329.2468,20371.0
2019-07-12 12:20:00,355.73,355.83,355.68,355.81,3295.0,329.2375,329.3301,329.1913,329.3116,3295.0
2019-07-12 12:25:00,355.84,355.9,355.83,355.9,800.0,329.3393,329.3949,329.3301,329.3949,800.0
2019-07-12 12:30:00,355.87,355.89,355.75,355.81,2608.0,329.3671,329.3856,329.256,329.3116,2608.0
2019-07-12 12:35:00,355.84,356.14,355.83,356.14,3401.0,329.3393,329.617,329.3301,329.617,3401.0
2019-07-12 12:40:00,356.11,356.11,355.97,356.07,1972.0,329.5892,329.5892,329.4597,329.5522,1972.0
2019-07-12 12:45:00,356.1,356.3,356.1,356.29,8949.0,329.58,329.7651,329.58,329.7558,8949.0
2019-07-12 12:50:00,356.3,356.36,356.25,356.34,5401.0,329.7651,329.8206,329.7188,329.8021,5401.0
2019-07-12 12:55:00,356.46,356.46,356.41,356.44,1094.0,329.9132,329.9132,329.8669,329.8947,1094.0
2019-07-12 13:00:00,356.34,356.4,356.32,356.4,1135.0,329.8021,329.8576,329.7836,329.8576,1135.0
2019-07-12 13:05:00,356.32,356.44,356.32,356.37,3132.0,329.7836,329.8947,329.7836,329.8299,3132.0
2019-07-12 13:10:00,356.42,356.44,356.33,356.35,1400.0,329.8761,329.8947,329.7929,329.8114,1400.0
2019-07-12 13:15:00,356.37,356.37,356.21,356.21,500.0,329.8299,329.8299,329.6818,329.6818,500.0
2019-07-12 13:20:00,356.16,356.22,356.16,356.22,434.0,329.6355,329.691,329.6355,329.691,434.0
2019-07-12 13:25:00,356.2,356.2,356.1,356.1,900.0,329.6725,329.6725,329.58,329.58,900.0
2019-07-12 13:30:00,356.14,356.19,356.05,356.19,2666.0,329.617,329.6633,329.5337,329.6633,2666.0
2019-07-12 13:35:00,356.24,356.32,356.21,356.3,1200.0,329.7096,329.7836,329.6818,329.7651,1200.0
2019-07-12 13:40:00,356.29,356.3,356.2,356.22,4423.0,329.7558,329.7651,329.6725,329.691,4423.0
2019-07-12 13:45:00,356.27,356.27,356.21,356.27,742.0,329.7373,329.7373,329.6818,329.7373,742.0
2019-07-12 13:50:00,356.26,356.31,356.2,356.28,1235.0,329.7281,329.7743,329.6725,329.7466,1235.0
2019-07-12 13:55:00,356.34,356.35,356.2,356.29,5789.0,329.8021,329.8114,329.6725,329.7558,5789.0
2019-07-12 14:00:00,356.37,356.39,356.23,356.23,813.0,329.8299,329.8484,329.7003,329.7003,813.0
2019-07-12 14:05:00,356.25,356.39,356.2,356.37,3786.0,329.7188,329.8484,329.6725,329.8299,3786.0
2019-07-12 14:10:00,356.29,356.37,356.26,356.37,1200.0,329.7558,329.8299,329.7281,329.8299,1200.0
2019-07-12 14:15:00,356.46,356.55,356.44,356.55,3430.0,329.9132,329.9965,329.8947,329.9965,3430.0
2019-07-12 14:20:00,356.5,356.6,356.46,356.46,3404.0,329.9502,330.0427,329.9132,329.9132,3404.0
2019-07-12 14:25:00,356.51,356.55,356.49,356.54,650.0,329.9594,329.9965,329.9409,329.9872,650.0
2019-07-12 14:30:00,356.46,356.79,356.46,356.77,4140.0,329.9132,330.2186,329.9132,330.2001,4140.0
2019-07-12 14:35:00,356.79,356.96,356.76,356.96,1550.0,330.2186,330.3759,330.1908,330.3759,1550.0
2019-07-12 14:40:00,356.96,357.06,356.94,357.06,28881.0,330.3759,330.4685,330.3574,330.4685,28881.0
2019-07-12 14:45:00,357.07,357.17,357.02,357.15,11966.0,330.4777,330.5703,330.4315,330.5518,11966.0
2019-07-12 14:50:00,357.17,357.23,357.12,357.18,13154.0,330.5703,330.6258,330.524,330.5795,13154.0
2019-07-12 14:55:00,357.19,357.25,357.12,357.24,21358.0,330.5888,330.6443,330.524,330.6351,21358.0
2019-07-12 15:00:00,357.25,357.4,357.19,357.31,9738.0,330.6443,330.7832,330.5888,330.6999,9738.0
2019-07-12 15:05:00,357.36,357.61,357.34,357.49,3781.0,330.7461,330.9775,330.7276,330.8665,3781.0
2019-07-12 15:10:00,357.48,357.49,357.24,357.31,6104.0,330.8572,330.8665,330.6351,330.6999,6104.0
2019-07-12 15:15:00,357.24,357.3,357.13,357.3,16354.0,330.6351,330.6906,330.5333,330.6906,16354.0
2019-07-12 15:20:00,357.38,357.46,357.32,357.35,7649.0,330.7647,330.8387,330.7091,330.7369,7649.0
2019-07-12 15:25:00,357.33,357.34,357.13,357.13,4021.0,330.7184,330.7276,330.5333,330.5333,4021.0
2019-07-12 15:30:00,357.14,357.44,357.14,357.44,6363.0,330.5425,330.8202,330.5425,330.8202,6363.0
2019-07-12 15:35:00,357.48,357.6,357.46,357.55,4468.0,330.8572,330.9683,330.8387,330.922,4468.0
2019-07-12 15:40:00,357.4,357.44,357.25,357.29,12125.0,330.7832,330.8202,330.6443,330.6814,12125.0
2019-07-12 15:45:00,357.25,357.25,356.98,357.11,21441.0,330.6443,330.6443,330.3944,330.5148,21441.0
2019-07-12 15:50:00,357.08,357.29,357.04,357.16,19350.0,330.487,330.6814,330.45,330.561,19350.0
2019-07-12 15:55:00,357.19,357.31,356.98,357.08,76823.0,330.5888,330.6999,330.3944,330.487,76823.0
2019-07-15 09:30:00,357.56,357.89,357.11,357.19,17084.0,330.9312,331.2367,330.5148,330.5888,17084.0
2019-07-15 09:35:00,357.24,357.24,356.39,356.54,25141.0,330.6351,330.6351,329.8484,329.9872,25141.0
2019-07-15 09:40:00,356.53,356.54,356.23,356.43,21339.0,329.978,329.9872,329.7003,329.8854,21339.0
2019-07-15 09:45:00,356.36,356.36,355.62,355.62,19601.0,329.8206,329.8206,329.1357,329.1357,19601.0
2019-07-15 09:50:00,355.48,355.48,355.0,355.29,9299.0,329.0062,329.0062,328.5619,328.8303,9299.0
2019-07-15 09:55:00,355.41,355.41,355.2,355.37,12617.0,328.9414,328.9414,328.747,328.9043,12617.0
2019-07-15 10:00:00,355.35,355.88,355.33,355.81,7680.0,328.8858,329.3764,328.8673,329.3116,7680.0
2019-07-15 10:05:00,355.81,355.85,355.62,355.75,4010.0,329.3116,329.3486,329.1357,329.256,4010.0
2019-07-15 10:10:00,355.63,355.63,355.28,355.4,3931.0,329.145,329.145,328.821,328.9321,3931.0
2019-07-15 10:15:00,355.48,355.81,355.48,355.78,7273.0,329.0062,329.3116,329.0062,329.2838,7273.0
2019-07-15 10:20:00,355.82,356.05,355.78,355.83,12272.0,329.3208,329.5337,329.2838,329.3301,12272.0
2019-07-15 10:25:00,355.86,355.86,355.66,355.79,8618.0,329.3579,329.3579,329.1727,329.2931,8618.0
2019-07-15 10:30:00,355.95,356.08,355.81,355.91,4261.0,329.4412,329.5615,329.3116,329.4041,4261.0
2019-07-15 10:35:00,355.84,356.07,355.81,355.88,5596.0,329.3393,329.5522,329.3116,329.3764,5596.0
2019-07-15 10:40:00,355.85,355.85,355.43,355.43,4700.0,329.3486,329.3486,328.9599,328.9599,4700.0
2019-07-15 10:45:00,355.31,355.37,355.23,355.37,11861.0,328.8488,328.9043,328.7748,328.9043,11861.0
2019-07-15 10:50:00,355.42,355.75,355.42,355.67,15001.0,328.9506,329.256,328.9506,329.182,15001.0
2019-07-15 10:55:00,355.67,355.67,355.45,355.46,14615.0,329.182,329.182,328.9784,328.9876,14615.0
2019-07-15 11:00:00,355.39,355.64,355.33,355.33,8500.0,328.9229,329.1542,328.8673,328.8673,8500.0
2019-07-15 11:05:00,355.42,355.44,355.27,355.38,2100.0,328.9506,328.9691,328.8118,328.9136,2100.0
2019-07-15 11:10:00,355.31,355.31,355.11,355.13,12853.0,328.8488,328.8488,328.6637,328.6822,12853.0
2019-07-15 11:15:00,355.11,355.3,355.0,355.26,2890.0,328.6637,328.8396,328.5619,328.8025,2890.0
2019-07-15 11:20:00,355.31,355.37,355.28,355.34,2034.0,328.8488,328.9043,328.821,328.8766,2034.0
2019-07-15 11:25:00,355.24,355.24,355.0,355.0,11567.0,328.784,328.784,328.5619,328.5619,11567.0
2019-07-15 11:30:00,355.0,355.12,354.59,354.68,46571.0,328.5619,328.673,328.1824,328.2657,46571.0
2019-07-15 11:35:00,354.75,354.84,354.74,354.8,3700.0,328.3305,328.4138,328.3213,328.3768,3700.0
2019-07-15 11:40:00,354.86,355.14,354.86,354.9,1679.0,328.4323,328.6915,328.4323,328.4693,1679.0
2019-07-15 11:45:00,354.81,354.93,354.75,354.85,12468.0,328.3861,328.4971,328.3305,328.4231,12468.0
2019-07-15 11:50:00,354.93,354.98,354.89,354.94,1300.0,328.4971,328.5434,328.4601,328.5064,1300.0
2019-07-15 11:55:00,354.91,354.91,354.78,354.91,1878.0,328.4786,328.4786,328.3583,328.4786,1878.0
2019-07-15 12:00:00,354.9,354.94,354.72,354.87,9838.0,328.4693,328.5064,328.3028,328.4416,9838.0
2019-07-15 12:05:00,354.91,354.91,354.59,354.6,4501.0,328.4786,328.4786,328.1824,328.1917,4501.0
2019-07-15 12:10:00,354.58,354.65,354.52,354.63,8341.0,328.1732,328.238,328.1176,328.2195,8341.0
2019-07-15 12:15:00,354.62,354.86,354.61,354.86,1499.0,328.2102,328.4323,328.2009,328.4323,1499.0
2019-07-15 12:20:00,354.92,355.01,354.91,354.96,1600.0,328.4879,328.5712,328.4786,328.5249,1600.0
2019-07-15 12:25:00,354.99,355.05,354.82,354.82,1891.0,328.5526,328.6082,328.3953,328.3953,1891.0
2019-07-15 12:30:00,354.83,354.84,354.72,354.75,1700.0,328.4046,328.4138,328.3028,328.3305,1700.0
2019-07-15 12:35:00,354.9,355.06,354.9,355.06,900.0,328.4693,328.6174,328.4693,328.6174,900.0
2019-07-15 12:40:00,355.01,355.04,354.93,354.96,1453.0,328.5712,328.5989,328.4971,328.5249,1453.0
2019-07-15 12:45:00,354.9,354.95,354.81,354.89,5615.0,328.4693,328.5156,328.3861,328.4601,5615.0
2019-07-15 12:50:00,354.87,354.96,354.85,354.85,2900.0,328.4416,328.5249,328.4231,328.4231,2900.0
2019-07-15 12:55:00,354.89,355.03,354.89,355.03,1000.0,328.4601,328.5897,328.4601,328.5897,1000.0
2019-07-15 13:00:00,355.04,355.16,355.04,355.07,2382.0,328.5989,328.71,328.5989,328.6267,2382.0
2019-07-15 13:05:00,355.08,355.22,355.05,355.09,8420.0,328.6359,328.7655,328.6082,328.6452,8420.0
2019-07-15 13:10:00,355.08,355.2,355.07,355.2,804.0,328.6359,328.747,328.6267,328.747,804.0
2019-07-15 13:15:00,355.2,355.24,355.2,355.24,410.0,328.747,328.784,328.747,328.784,410.0
2019-07-15 13:20:00,355.24,355.35,355.24,355.25,1100.0,328.784,328.8858,328.784,328.7933,1100.0
2019-07-15 13:25:00,355.28,355.35,355.23,355.3,9052.0,328.821,328.8858,328.7748,328.8396,9052.0
2019-07-15 13:30:00,355.25,355.46,355.23,355.46,3112.0,328.7933,328.9876,328.7748,328.9876,3112.0
2019-07-15 13:35:00,355.41,355.49,355.41,355.44,600.0,328.9414,329.0154,328.9414,328.9691,600.0
2019-07-15 13:40:00,355.41,355.44,355.35,355.35,700.0,328.9414,328.9691,328.8858,328.8858,700.0
2019-07-15 13:45:00,355.31,355.34,355.23,355.24,2853.0,328.8488,328.8766,328.7748,328.784,2853.0
2019-07-15 13:50:00,355.26,355.35,355.25,355.35,2014.0,328.8025,328.8858,328.7933,328.8858,2014.0
2019-07-15 13:55:00,355.41,355.42,355.28,355.28,1165.0,328.9414,328.9506,328.821,328.821,1165.0
2019-07-15 14:00:00,355.3,355.36,355.3,355.34,519.0,328.8396,328.8951,328.8396,328.8766,519.0
2019-07-15 14:05:00,355.32,355.37,355.25,355.37,1950.0,328.8581,328.9043,328.7933,328.9043,1950.0
2019-07-15 14:10:00,355.4,355.43,355.37,355.4,770.0,328.9321,328.9599,328.9043,328.9321,770.0
2019-07-15 14:15:00,355.38,355.47,355.29,355.47,14183.0,328.9136,328.9969,328.8303,328.9969,14183.0
2019-07-15 14:20:00,355.43,355.5,355.41,355.41,3492.0,328.9599,329.0247,328.9414,328.9414,3492.0
2019-07-15 14:25:00,355.44,355.44,355.34,355.34,3548.0,328.9691,328.9691,328.8766,328.8766,3548.0
2019-07-15 14:30:00,355.36,355.48,355.36,355.48,770.0,328.8951,329.0062,328.8951,329.0062,770.0
2019-07-15 14:35:00,355.51,355.52,355.33,355.33,1312.0,329.0339,329.0432,328.8673,328.8673,1312.0
2019-07-15 14:40:00,355.29,355.33,355.2,355.32,1563.0,328.8303,328.8673,328.747,328.8581,1563.0
2019-07-15 14:45:00,355.26,355.35,355.24,355.27,2115.0,328.8025,328.8858,328.784,328.8118,2115.0
2019-07-15 14:50:00,355.25,355.41,355.19,355.41,4863.0,328.7933,328.9414,328.7378,328.9414,4863.0
2019-07-15 14:55:00,355.42,355.53,355.42,355.53,833.0,328.9506,329.0524,328.9506,329.0524,833.0
2019-07-15 15:00:00,355.65,355.7,355.47,355.48,2463.0,329.1635,329.2098,328.9969,329.0062,2463.0
2019-07-15 15:05:00,355.48,355.51,355.39,355.4,1866.0,329.0062,329.0339,328.9229,328.9321,1866.0
2019-07-15 15:10:00,355.47,355.48,355.21,355.21,2694.0,328.9969,329.0062,328.7563,328.7563,2694.0
2019-07-15 15:15:00,355.18,355.21,355.18,355.21,788.0,328.7285,328.7563,328.7285,328.7563,788.0
2019-07-15 15:20:00,355.29,355.49,355.29,355.47,1500.0,328.8303,329.0154,328.8303,328.9969,1500.0
2019-07-15 15:25:00,355.48,355.5,355.48,355.5,200.0,329.0062,329.0247,329.0062,329.0247,200.0
2019-07-15 15:30:00,355.3,355.4,355.3,355.35,5860.0,328.8396,328.9321,328.8396,328.8858,5860.0
2019-07-15 15:35:00,355.31,355.39,355.23,355.26,2545.0,328.8488,328.9229,328.7748,328.8025,2545.0
2019-07-15 15:40:00,355.31,355.43,355.31,355.42,1899.0,328.8488,328.9599,328.8488,328.9506,1899.0
2019-07-15 15:45:00,355.28,355.37,355.28,355.34,500.0,328.821,328.9043,328.821,328.8766,500.0
2019-07-15 15:50:00,355.36,355.43,355.32,355.43,2299.0,328.8951,328.9599,328.8581,328.9599,2299.0
2019-07-15 15:55:00,355.51,355.51,355.14,355.25,27813.0,329.0339,329.0339,328.6915,328.7933,27813.0
2019-07-16 09:30:00,354.95,354.95,353.77,354.43,24806.0,328.5156,328.5156,327.4235,328.0344,24806.0
2019-07-16 09:35:00,354.44,354.75,354.33,354.47,17601.0,328.0436,328.3305,327.9418,328.0714,17601.0
2019-07-16 09:40:00,354.63,354.98,354.63,354.98,7237.0,328.2195,328.5434,328.2195,328.5434,7237.0
2019-07-16 09:45:00,355.2,355.61,355.1,355.61,3107.0,328.747,329.1265,328.6545,329.1265,3107.0
2019-07-16 09:50:00,355.6,355.68,355.5,355.65,2865.0,329.1172,329.1913,329.0247,329.1635,2865.0
2019-07-16 09:55:00,355.55,355.66,355.33,355.51,4725.0,329.0709,329.1727,328.8673,329.0339,4725.0
2019-07-16 10:00:00,355.49,355.82,355.49,355.79,3721.0,329.0154,329.3208,329.0154,329.2931,3721.0
2019-07-16 10:05:00,355.7,355.85,355.7,355.77,1136.0,329.2098,329.3486,329.2098,329.2746,1136.0
2019-07-16 10:10:00,355.85,355.99,355.77,355.98,1600.0,329.3486,329.4782,329.2746,329.4689,1600.0
2019-07-16 10:15:00,356.07,356.12,355.9,355.98,5000.0,329.5522,329.5985,329.3949,329.4689,5000.0
2019-07-16 10:20:00,356.18,356.27,356.16,356.16,2575.0,329.654,329.7373,329.6355,329.6355,2575.0
2019-07-16 10:25:00,356.25,356.26,356.08,356.26,4371.0,329.7188,329.7281,329.5615,329.7281,4371.0
2019-07-16 10:30:00,356.26,356.26,356.22,356.25,648.0,329.7281,329.7281,329.691,329.7188,648.0
2019-07-16 10:35:00,356.0,356.05,355.83,355.94,2805.0,329.4874,329.5337,329.3301,329.4319,2805.0
2019-07-16 10:40:00,355.89,356.16,355.77,356.16,5567.0,329.3856,329.6355,329.2746,329.6355,5567.0
2019-07-16 10:45:00,356.07,356.16,356.05,356.05,4788.0,329.5522,329.6355,329.5337,329.5337,4788.0
2019-07-16 10:50:00,355.94,356.08,355.83,355.93,16073.0,329.4319,329.5615,329.3301,329.4226,16073.0
2019-07-16 10:55:00,355.97,356.42,355.96,356.42,3350.0,329.4597,329.8761,329.4504,329.8761,3350.0
2019-07-16 11:00:00,356.4,356.61,356.25,356.61,2725.0,329.8576,330.052,329.7188,330.052,2725.0
2019-07-16 11:05:00,356.61,356.61,356.5,356.5,700.0,330.052,330.052,329.9502,329.9502,700.0
2019-07-16 11:10:00,356.42,356.55,356.41,356.42,1819.0,329.8761,329.9965,329.8669,329.8761,1819.0
2019-07-16 11:15:00,356.41,356.57,356.41,356.46,3520.0,329.8669,330.015,329.8669,329.9132,3520.0
2019-07-16 11:20:00,356.33,356.33,356.3,356.3,300.0,329.7929,329.7929,329.7651,329.7651,300.0
2019-07-16 11:25:00,356.16,356.16,356.03,356.04,4226.0,329.6355,329.6355,329.5152,329.5244,4226.0
2019-07-16 11:30:00,356.14,356.28,356.05,356.28,1869.0,329.617,329.7466,329.5337,329.7466,1869.0
2019-07-16 11:35:00,356.25,356.32,356.1,356.17,1340.0,329.7188,329.7836,329.58,329.6448,1340.0
2019-07-16 11:40:00,356.22,356.23,356.22,356.23,200.0,329.691,329.7003,329.691,329.7003,200.0
2019-07-16 11:45:00,356.14,356.27,356.12,356.12,300.0,329.617,329.7373,329.5985,329.5985,300.0
2019-07-16 11:50:00,356.19,356.31,356.19,356.27,1000.0,329.6633,329.7743,329.6633,329.7373,1000.0
2019-07-16 11:55:00,356.3,356.3,355.64,355.72,4275.0,329.7651,329.7651,329.1542,329.2283,4275.0
2019-07-16 12:00:00,355.68,355.82,355.68,355.77,2940.0,329.1913,329.3208,329.1913,329.2746,2940.0
2019-07-16 12:05:00,355.68,355.68,355.68,355.68,100.0,329.1913,329.1913,329.1913,329.1913,100.0
2019-07-16 12:10:00,355.51,355.63,355.44,355.45,1951.0,329.0339,329.145,328.9691,328.9784,1951.0
2019-07-16 12:15:00,355.36,355.37,354.99,354.99,2992.0,328.8951,328.9043,328.5526,328.5526,2992.0
2019-07-16 12:20:00,354.8,355.2,354.8,355.2,7725.0,328.3768,328.747,328.3768,328.747,7725.0
2019-07-16 12:25:00,355.19,355.49,355.19,355.38,2661.0,328.7378,329.0154,328.7378,328.9136,2661.0
2019-07-16 12:30:00,355.45,355.45,355.26,355.42,6720.0,328.9784,328.9784,328.8025,328.9506,6720.0
2019-07-16 12:35:00,355.43,355.71,355.43,355.51,5563.0,328.9599,329.219,328.9599,329.0339,5563.0
2019-07-16 12:40:00,355.49,355.63,355.48,355.57,1200.0,329.0154,329.145,329.0062,329.0895,1200.0
2019-07-16 12:45:00,355.52,355.63,355.52,355.57,4483.0,329.0432,329.145,329.0432,329.0895,4483.0
2019-07-16 12:50:00,355.38,355.48,355.14,355.21,2523.0,328.9136,329.0062,328.6915,328.7563,2523.0
2019-07-16 12:55:00,355.16,355.26,355.12,355.26,400.0,328.71,328.8025,328.673,328.8025,400.0
2019-07-16 13:00:00,355.34,355.82,355.33,355.82,6687.0,328.8766,329.3208,328.8673,329.3208,6687.0
2019-07-16 13:05:00,355.83,356.0,355.83,355.83,1842.0,329.3301,329.4874,329.3301,329.3301,1842.0
2019-07-16 13:10:00,355.91,356.07,355.9,356.07,3770.0,329.4041,329.5522,329.3949,329.5522,3770.0
2019-07-16 13:15:00,356.07,356.23,356.04,356.14,1200.0,329.5522,329.7003,329.5244,329.617,1200.0
2019-07-16 13:20:00,356.2,356.4,356.2,356.35,4400.0,329.6725,329.8576,329.6725,329.8114,4400.0
2019-07-16 13:25:00,356.36,356.41,356.3,356.39,1737.0,329.8206,329.8669,329.7651,329.8484,1737.0
2019-07-16 13:30:00,356.35,356.63,356.34,356.45,14142.0,329.8114,330.0705,329.8021,329.9039,14142.0
2019-07-16 13:35:00,356.41,356.43,356.31,356.42,1812.0,329.8669,329.8854,329.7743,329.8761,1812.0
2019-07-16 13:40:00,356.14,356.19,356.08,356.08,2505.0,329.617,329.6633,329.5615,329.5615,2505.0
2019-07-16 13:45:00,355.88,355.88,355.66,355.8,1170.0,329.3764,329.3764,329.1727,329.3023,1170.0
2019-07-16 13:50:00,355.75,355.75,355.48,355.48,1929.0,329.256,329.256,329.0062,329.0062,1929.0
2019-07-16 13:55:00,355.46,355.46,355.3,355.38,1229.0,328.9876,328.9876,328.8396,328.9136,1229.0
2019-07-16 14:00:00,355.41,355.7,355.41,355.63,18739.0,328.9414,329.2098,328.9414,329.145,18739.0
2019-07-16 14:05:00,355.61,355.62,355.55,355.6,47370.0,329.1265,329.1357,329.0709,329.1172,47370.0
2019-07-16 14:10:00,355.6,355.6,355.49,355.51,20615.0,329.1172,329.1172,329.0154,329.0339,20615.0
2019-07-16 14:15:00,355.63,355.65,355.53,355.55,1720.0,329.145,329.1635,329.0524,329.0709,1720.0
2019-07-16 14:20:00,355.49,355.66,355.47,355.63,1541.0,329.0154,329.1727,328.9969,329.145,1541.0
2019-07-16 14:25:00,355.65,355.66,355.57,355.66,1200.0,329.1635,329.1727,329.0895,329.1727,1200.0
2019-07-16 14:30:00,355.52,355.64,355.24,355.31,7131.0,329.0432,329.1542,328.784,328.8488,7131.0
2019-07-16 14:35:00,355.33,355.67,355.33,355.67,550.0,328.8673,329.182,328.8673,329.182,550.0
2019-07-16 14:40:00,355.59,355.59,355.59,355.59,100.0,329.108,329.108,329.108,329.108,100.0
2019-07-16 14:45:00,355.9,355.9,355.84,355.87,900.0,329.3949,329.3949,329.3393,329.3671,900.0
2019-07-16 14:50:00,355.95,355.95,355.74,355.81,1575.0,329.4412,329.4412,329.2468,329.3116,1575.0
2019-07-16 14:55:00,355.79,355.86,355.77,355.84,1300.0,329.2931,329.3579,329.2746,329.3393,1300.0
2019-07-16 15:00:00,355.74,355.77,355.74,355.74,720.0,329.2468,329.2746,329.2468,329.2468,720.0
2019-07-16 15:05:00,355.9,355.92,355.79,355.79,2350.0,329.3949,329.4134,329.2931,329.2931,2350.0
2019-07-16 15:10:00,355.76,355.9,355.76,355.81,1800.0,329.2653,329.3949,329.2653,329.3116,1800.0
2019-07-16 15:15:00,355.82,355.82,355.65,355.67,1751.0,329.3208,329.3208,329.1635,329.182,1751.0
2019-07-16 15:20:00,355.71,355.74,355.63,355.66,989.0,329.219,329.2468,329.145,329.1727,989.0
2019-07-16 15:25:00,355.53,355.62,355.52,355.53,6308.0,329.0524,329.1357,329.0432,329.0524,6308.0
2019-07-16 15:30:00,355.55,355.88,355.53,355.74,4267.0,329.0709,329.3764,329.0524,329.2468,4267.0
2019-07-16 15:35:00,355.9,355.98,355.84,355.95,2260.0,329.3949,329.4689,329.3393,329.4412,2260.0
2019-07-16 15:40:00,355.86,355.95,355.81,355.82,2132.0,329.3579,329.4412,329.3116,329.3208,2132.0
2019-07-16 15:45:00,355.85,355.86,355.62,355.62,6326.0,329.3486,329.3579,329.1357,329.1357,6326.0
2019-07-16 15:50:00,355.74,355.83,355.63,355.68,2647.0,329.2468,329.3301,329.145,329.1913,2647.0
2019-07-16 15:55:00,355.72,355.81,355.36,355.44,39612.0,329.2283,329.3116,328.8951,328.9691,39612.0
2019-07-17 09:30:00,355.12,355.36,354.62,354.87,25640.0,328.673,328.8951,328.2102,328.4416,25640.0
2019-07-17 09:35:00,354.95,354.95,354.24,354.32,13774.0,328.5156,328.5156,327.8585,327.9325,13774.0
2019-07-17 09:40:00,354.19,354.2,353.89,353.91,6138.0,327.8122,327.8215,327.5346,327.5531,6138.0
2019-07-17 09:45:00,353.99,353.99,353.18,353.37,20447.0,327.6271,327.6271,326.8774,327.0533,20447.0
2019-07-17 09:50:00,353.41,353.73,353.27,353.66,12910.0,327.0903,327.3865,326.9607,327.3217,12910.0
2019-07-17 09:55:00,353.7,354.0,353.61,353.82,7432.0,327.3587,327.6364,327.2754,327.4698,7432.0
2019-07-17 10:00:00,353.83,354.15,353.82,353.98,5051.0,327.479,327.7752,327.4698,327.6179,5051.0
2019-07-17 10:05:00,354.03,354.23,353.67,353.67,2000.0,327.6641,327.8492,327.331,327.331,2000.0
2019-07-17 10:10:00,353.58,353.75,353.5,353.5,3412.0,327.2477,327.405,327.1736,327.1736,3412.0
2019-07-17 10:15:00,353.48,353.89,353.44,353.56,5726.0,327.1551,327.5346,327.1181,327.2291,5726.0
2019-07-17 10:20:00,353.58,353.76,353.58,353.65,1441.0,327.2477,327.4142,327.2477,327.3124,1441.0
2019-07-17 10:25:00,353.64,353.7,353.54,353.56,1903.0,327.3032,327.3587,327.2106,327.2291,1903.0
2019-07-17 10:30:00,353.49,353.62,353.28,353.52,4321.0,327.1644,327.2847,326.97,327.1921,4321.0
2019-07-17 10:35:00,353.56,353.62,353.38,353.58,500.0,327.2291,327.2847,327.0625,327.2477,500.0
2019-07-17 10:40:00,353.4,353.45,352.92,352.92,5668.0,327.0811,327.1273,326.6368,326.6368,5668.0
2019-07-17 10:45:00,352.91,352.91,352.68,352.7,9520.0,326.6276,326.6276,326.4147,326.4332,9520.0
2019-07-17 10:50:00,352.66,352.74,352.37,352.44,7224.0,326.3962,326.4702,326.1278,326.1926,7224.0
2019-07-17 10:55:00,352.46,352.84,352.39,352.84,2000.0,326.2111,326.5628,326.1463,326.5628,2000.0
2019-07-17 11:00:00,353.05,354.0,353.05,353.69,8720.0,326.7571,327.6364,326.7571,327.3495,8720.0
2019-07-17 11:05:00,353.55,353.55,353.22,353.41,3000.0,327.2199,327.2199,326.9145,327.0903,3000.0
2019-07-17 11:10:00,353.51,353.99,353.51,353.99,600.0,327.1829,327.6271,327.1829,327.6271,600.0
2019-07-17 11:15:00,353.95,354.18,353.95,354.05,1100.0,327.5901,327.803,327.5901,327.6827,1100.0
2019-07-17 11:20:00,354.04,354.47,354.04,354.47,2031.0,327.6734,328.0714,327.6734,328.0714,2031.0
2019-07-17 11:25:00,354.37,354.49,354.31,354.32,6640.0,327.9788,328.0899,327.9233,327.9325,6640.0
2019-07-17 11:30:00,354.43,354.53,354.36,354.38,3100.0,328.0344,328.1269,327.9696,327.9881,3100.0
2019-07-17 11:35:00,354.37,354.65,354.36,354.62,2457.0,327.9788,328.238,327.9696,328.2102,2457.0
2019-07-17 11:40:00,354.49,354.75,354.49,354.73,2767.0,328.0899,328.3305,328.0899,328.312,2767.0
2019-07-17 11:45:00,354.74,354.76,354.58,354.75,1400.0,328.3213,328.3398,328.1732,328.3305,1400.0
2019-07-17 11:50:00,354.84,355.0,354.81,355.0,7681.0,328.4138,328.5619,328.3861,328.5619,7681.0
2019-07-17 11:55:00,355.06,355.1,354.69,354.69,4096.0,328.6174,328.6545,328.275,328.275,4096.0
2019-07-17 12:00:00,354.69,354.69,354.52,354.53,800.0,328.275,328.275,328.1176,328.1269,800.0
2019-07-17 12:05:00,354.39,354.46,354.33,354.33,1100.0,327.9973,328.0621,327.9418,327.9418,1100.0
2019-07-17 12:10:00,354.07,354.27,354.01,354.22,2953.0,327.7012,327.8863,327.6456,327.84,2953.0
2019-07-17 12:15:00,354.17,354.33,354.11,354.12,1765.0,327.7937,327.9418,327.7382,327.7474,1765.0
2019-07-17 12:20:00,354.33,354.33,354.1,354.18,1757.0,327.9418,327.9418,327.7289,327.803,1757.0
2019-07-17 12:25:00,354.18,354.18,354.06,354.13,400.0,327.803,327.803,327.6919,327.7567,400.0
2019-07-17 12:30:00,354.12,354.13,354.04,354.12,600.0,327.7474,327.7567,327.6734,327.7474,600.0
2019-07-17 12:35:00,354.09,354.09,354.0,354.07,622.0,327.7197,327.7197,327.6364,327.7012,622.0
2019-07-17 12:40:00,354.04,354.15,354.04,354.09,990.0,327.6734,327.7752,327.6734,327.7197,990.0
2019-07-17 12:45:00,354.02,354.02,353.86,353.86,400.0,327.6549,327.6549,327.5068,327.5068,400.0
2019-07-17 12:50:00,353.94,354.04,353.93,354.0,1400.0,327.5808,327.6734,327.5716,327.6364,1400.0
2019-07-17 12:55:00,353.94,353.95,353.94,353.94,112.0,327.5808,327.5901,327.5808,327.5808,112.0
2019-07-17 13:00:00,353.87,353.89,353.8,353.8,2556.0,327.5161,327.5346,327.4513,327.4513,2556.0
2019-07-17 13:05:00,353.76,354.03,353.75,353.85,1909.0,327.4142,327.6641,327.405,327.4975,1909.0
2019-07-17 13:10:00,353.86,353.92,353.85,353.91,1508.0,327.5068,327.5623,327.4975,327.5531,1508.0
2019-07-17 13:15:00,353.85,353.85,353.69,353.69,600.0,327.4975,327.4975,327.3495,327.3495,600.0
2019-07-17 13:20:00,353.84,353.9,353.81,353.9,507.0,327.4883,327.5438,327.4605,327.5438,507.0
2019-07-17 13:25:00,353.85,354.0,353.85,354.0,700.0,327.4975,327.6364,327.4975,327.6364,700.0
2019-07-17 13:30:00,354.05,354.09,354.01,354.09,600.0,327.6827,327.7197,327.6456,327.7197,600.0
2019-07-17 13:35:00,354.06,354.09,354.06,354.09,200.0,327.6919,327.7197,327.6919,327.7197,200.0
2019-07-17 13:40:00,354.07,354.3,354.05,354.19,2905.0,327.7012,327.914,327.6827,327.8122,2905.0
2019-07-17 13:45:00,354.18,354.26,354.13,354.22,500.0,327.803,327.877,327.7567,327.84,500.0
2019-07-17 13:50:00,354.14,354.21,354.1,354.21,700.0,327.7659,327.8307,327.7289,327.8307,700.0
2019-07-17 13:55:00,354.13,354.2,354.13,354.14,2929.0,327.7567,327.8215,327.7567,327.7659,2929.0
2019-07-17 14:00:00,354.13,354.13,354.0,354.0,400.0,327.7567,327.7567,327.6364,327.6364,400.0
2019-07-17 14:05:00,353.86,353.91,353.62,353.62,1612.0,327.5068,327.5531,327.2847,327.2847,1612.0
2019-07-17 14:10:00,353.68,353.68,353.31,353.31,1120.0,327.3402,327.3402,326.9978,326.9978,1120.0
2019-07-17 14:15:00,353.31,353.5,353.31,353.5,12114.0,326.9978,327.1736,326.9978,327.1736,12114.0
2019-07-17 14:20:00,353.49,353.59,353.43,353.59,3744.0,327.1644,327.2569,327.1088,327.2569,3744.0
2019-07-17 14:25:00,353.61,353.61,353.46,353.46,609.0,327.2754,327.2754,327.1366,327.1366,609.0
2019-07-17 14:30:00,353.5,353.53,353.38,353.46,1855.0,327.1736,327.2014,327.0625,327.1366,1855.0
2019-07-17 14:35:00,353.45,353.62,353.44,353.57,10570.0,327.1273,327.2847,327.1181,327.2384,10570.0
2019-07-17 14:40:00,353.58,353.58,353.37,353.37,7083.0,327.2477,327.2477,327.0533,327.0533,7083.0
2019-07-17 14:45:00,353.37,353.48,353.34,353.44,3425.0,327.0533,327.1551,327.0255,327.1181,3425.0
2019-07-17 14:50:00,353.31,353.31,353.15,353.15,2985.0,326.9978,326.9978,326.8497,326.8497,2985.0
2019-07-17 14:55:00,353.03,353.16,353.03,353.16,700.0,326.7386,326.8589,326.7386,326.8589,700.0
2019-07-17 15:00:00,353.14,353.14,352.84,352.85,929.0,326.8404,326.8404,326.5628,326.572,929.0
2019-07-17 15:05:00,352.74,353.11,352.74,353.11,1200.0,326.4702,326.8127,326.4702,326.8127,1200.0
2019-07-17 15:10:00,353.14,353.27,353.08,353.27,1108.0,326.8404,326.9607,326.7849,326.9607,1108.0
2019-07-17 15:15:00,353.39,353.51,353.37,353.51,599.0,327.0718,327.1829,327.0533,327.1829,599.0
2019-07-17 15:20:00,353.48,353.48,353.21,353.21,1900.0,327.1551,327.1551,326.9052,326.9052,1900.0
2019-07-17 15:25:00,353.08,353.08,352.83,352.83,1252.0,326.7849,326.7849,326.5535,326.5535,1252.0
2019-07-17 15:30:00,352.83,353.21,352.81,353.21,1000.0,326.5535,326.9052,326.535,326.9052,1000.0
2019-07-17 15:35:00,353.42,353.52,353.29,353.45,3050.0,327.0996,327.1921,326.9793,327.1273,3050.0
2019-07-17 15:40:00,353.52,353.6,353.37,353.52,1501.0,327.1921,327.2662,327.0533,327.1921,1501.0
2019-07-17 15:45:00,353.54,353.55,353.37,353.54,2275.0,327.2106,327.2199,327.0533,327.2106,2275.0
2019-07-17 15:50:00,353.59,353.6,353.09,353.17,11586.0,327.2569,327.2662,326.7941,326.8682,11586.0
2019-07-17 15:55:00,353.16,353.16,352.67,352.68,88541.0,326.8589,326.8589,326.4054,326.4147,88541.0
2019-07-18 09:30:00,352.51,352.77,351.94,352.25,82581.0,326.2573,326.498,325.7298,326.0167,82581.0
2019-07-18 09:35:00,352.26,352.93,352.01,352.85,45501.0,326.026,326.6461,325.7946,326.572,45501.0
2019-07-18 09:40:00,352.71,352.71,352.07,352.31,11256.0,326.4424,326.4424,325.8501,326.0722,11256.0
2019-07-18 09:45:00,352.43,352.44,351.81,351.85,11338.0,326.1833,326.1926,325.6095,325.6465,11338.0
2019-07-18 09:50:00,351.88,352.24,351.77,352.24,5479.0,325.6743,326.0074,325.5725,326.0074,5479.0
2019-07-18 09:55:00,352.13,352.13,351.93,352.0,3490.0,325.9056,325.9056,325.7205,325.7853,3490.0
2019-07-18 10:00:00,352.03,352.12,351.82,352.12,8257.0,325.8131,325.8964,325.6187,325.8964,8257.0
2019-07-18 10:05:00,352.1,352.22,351.92,352.13,2644.0,325.8779,325.9889,325.7113,325.9056,2644.0
2019-07-18 10:10:00,351.98,352.46,351.98,352.36,9040.0,325.7668,326.2111,325.7668,326.1185,9040.0
2019-07-18 10:15:00,352.17,352.71,352.04,352.53,3107.0,325.9427,326.4424,325.8223,326.2759,3107.0
2019-07-18 10:20:00,352.5,352.79,352.48,352.53,5589.0,326.2481,326.5165,326.2296,326.2759,5589.0
2019-07-18 10:25:00,352.46,352.63,352.37,352.54,6416.0,326.2111,326.3684,326.1278,326.2851,6416.0
2019-07-18 10:30:00,352.59,353.0,352.59,352.97,14733.0,326.3314,326.7108,326.3314,326.6831,14733.0
2019-07-18 10:35:00,352.83,352.83,352.64,352.68,2150.0,326.5535,326.5535,326.3777,326.4147,2150.0
2019-07-18 10:40:00,352.57,353.07,352.57,353.05,6082.0,326.3129,326.7756,326.3129,326.7571,6082.0
2019-07-18 10:45:00,353.06,353.09,352.9,352.9,2366.0,326.7664,326.7941,326.6183,326.6183,2366.0
2019-07-18 10:50:00,352.92,353.08,352.79,352.86,1721.0,326.6368,326.7849,326.5165,326.5813,1721.0
2019-07-18 10:55:00,352.91,353.29,352.91,353.24,2300.0,326.6276,326.9793,326.6276,326.933,2300.0
2019-07-18 11:00:00,353.31,353.46,353.22,353.46,5905.0,326.9978,327.1366,326.9145,327.1366,5905.0
2019-07-18 11:05:00,353.31,353.31,353.11,353.14,1869.0,326.9978,326.9978,326.8127,326.8404,1869.0
2019-07-18 11:10:00,353.16,353.21,352.86,352.86,955.0,326.8589,326.9052,326.5813,326.5813,955.0
2019-07-18 11:15:00,352.8,353.06,352.79,353.06,1934.0,326.5257,326.7664,326.5165,326.7664,1934.0
2019-07-18 11:20:00,352.92,352.94,352.49,352.49,2485.0,326.6368,326.6553,326.2388,326.2388,2485.0
2019-07-18 11:25:00,352.57,352.66,352.43,352.43,2836.0,326.3129,326.3962,326.1833,326.1833,2836.0
2019-07-18 11:30:00,352.47,352.47,352.25,352.45,700.0,326.2203,326.2203,326.0167,326.2018,700.0
2019-07-18 11:35:00,352.2,352.31,352.1,352.31,4959.0,325.9704,326.0722,325.8779,326.0722,4959.0
2019-07-18 11:40:00,352.16,352.16,352.0,352.11,2200.0,325.9334,325.9334,325.7853,325.8871,2200.0
2019-07-18 11:45:00,352.14,352.2,352.1,352.2,600.0,325.9149,325.9704,325.8779,325.9704,600.0
2019-07-18 11:50:00,352.39,352.54,352.33,352.54,500.0,326.1463,326.2851,326.0907,326.2851,500.0
2019-07-18 11:55:00,352.5,352.73,352.49,352.56,4648.0,326.2481,326.461,326.2388,326.3036,4648.0
2019-07-18 12:00:00,352.5,352.78,352.5,352.78,1850.0,326.2481,326.5072,326.2481,326.5072,1850.0
2019-07-18 12:05:00,352.76,353.23,352.76,353.15,14108.0,326.4887,326.9237,326.4887,326.8497,14108.0
2019-07-18 12:10:00,353.2,353.61,353.18,353.51,8006.0,326.896,327.2754,326.8774,327.1829,8006.0
2019-07-18 12:15:00,353.57,353.65,353.47,353.65,12764.0,327.2384,327.3124,327.1458,327.3124,12764.0
2019-07-18 12:20:00,353.65,353.95,353.65,353.95,4041.0,327.3124,327.5901,327.3124,327.5901,4041.0
2019-07-18 12:25:00,353.86,353.94,353.69,353.69,900.0,327.5068,327.5808,327.3495,327.3495,900.0
2019-07-18 12:30:00,353.73,353.84,353.73,353.78,1798.0,327.3865,327.4883,327.3865,327.4328,1798.0
2019-07-18 12:35:00,353.68,353.7,353.49,353.54,8330.0,327.3402,327.3587,327.1644,327.2106,8330.0
2019-07-18 12:40:00,353.62,353.63,353.46,353.46,8899.0,327.2847,327.2939,327.1366,327.1366,8899.0
2019-07-18 12:45:00,353.43,353.6,353.37,353.6,6580.0,327.1088,327.2662,327.0533,327.2662,6580.0
2019-07-18 12:50:00,353.54,353.66,353.52,353.52,874.0,327.2106,327.3217,327.1921,327.1921,874.0
2019-07-18 12:55:00,353.44,353.44,353.33,353.34,1100.0,327.1181,327.1181,327.0163,327.0255,1100.0
2019-07-18 13:00:00,353.3,353.45,353.21,353.45,12751.0,326.9885,327.1273,326.9052,327.1273,12751.0
2019-07-18 13:05:00,353.45,353.45,353.35,353.35,300.0,327.1273,327.1273,327.0348,327.0348,300.0
2019-07-18 13:10:00,353.39,353.58,353.38,353.58,3792.0,327.0718,327.2477,327.0625,327.2477,3792.0
2019-07-18 13:15:00,353.61,353.64,353.48,353.64,7445.0,327.2754,327.3032,327.1551,327.3032,7445.0
2019-07-18 13:20:00,353.56,353.64,353.39,353.46,8489.0,327.2291,327.3032,327.0718,327.1366,8489.0
2019-07-18 13:25:00,353.45,353.51,353.31,353.39,9268.0,327.1273,327.1829,326.9978,327.0718,9268.0
2019-07-18 13:30:00,353.43,353.51,353.25,353.3,8615.0,327.1088,327.1829,326.9422,326.9885,8615.0
2019-07-18 13:35:00,353.36,353.5,353.35,353.47,7010.0,327.044,327.1736,327.0348,327.1458,7010.0
2019-07-18 13:40:00,353.43,353.45,353.25,353.26,8917.0,327.1088,327.1273,326.9422,326.9515,8917.0
2019-07-18 13:45:00,353.25,353.35,353.14,353.15,2547.0,326.9422,327.0348,326.8404,326.8497,2547.0
2019-07-18 13:50:00,353.11,353.11,353.03,353.05,800.0,326.8127,326.8127,326.7386,326.7571,800.0
2019-07-18 13:55:00,353.16,353.19,353.15,353.19,1050.0,326.8589,326.8867,326.8497,326.8867,1050.0
2019-07-18 14:00:00,353.21,353.37,353.21,353.37,1500.0,326.9052,327.0533,326.9052,327.0533,1500.0
2019-07-18 14:05:00,353.46,353.67,353.46,353.49,1713.0,327.1366,327.331,327.1366,327.1644,1713.0
2019-07-18 14:10:00,353.51,353.65,353.38,353.43,2448.0,327.1829,327.3124,327.0625,327.1088,2448.0
2019-07-18 14:15:00,353.45,353.67,353.45,353.66,2100.0,327.1273,327.331,327.1273,327.3217,2100.0
2019-07-18 14:20:00,353.73,353.87,353.64,353.87,4533.0,327.3865,327.5161,327.3032,327.5161,4533.0
2019-07-18 14:25:00,353.74,354.04,353.74,353.96,2200.0,327.3957,327.6734,327.3957,327.5994,2200.0
2019-07-18 14:30:00,353.91,353.95,353.77,353.95,2788.0,327.5531,327.5901,327.4235,327.5901,2788.0
2019-07-18 14:35:00,353.96,354.07,353.96,354.05,3000.0,327.5994,327.7012,327.5994,327.6827,3000.0
2019-07-18 14:40:00,354.13,354.24,353.99,354.22,5262.0,327.7567,327.8585,327.6271,327.84,5262.0
2019-07-18 14:45:00,354.2,354.29,354.07,354.07,3755.0,327.8215,327.9048,327.7012,327.7012,3755.0
2019-07-18 14:50:00,354.06,354.13,354.0,354.03,6923.0,327.6919,327.7567,327.6364,327.6641,6923.0
2019-07-18 14:55:00,354.0,354.24,353.99,354.2,6393.0,327.6364,327.8585,327.6271,327.8215,6393.0
2019-07-18 15:00:00,354.24,354.59,354.11,354.38,11983.0,327.8585,328.1824,327.7382,327.9881,11983.0
2019-07-18 15:05:00,354.3,354.33,354.1,354.33,6530.0,327.914,327.9418,327.7289,327.9418,6530.0
2019-07-18 15:10:00,354.25,354.33,354.01,354.31,7871.0,327.8678,327.9418,327.6456,327.9233,7871.0
2019-07-18 15:15:00,354.27,354.27,353.89,353.92,8925.0,327.8863,327.8863,327.5346,327.5623,8925.0
2019-07-18 15:20:00,354.01,354.03,353.75,353.82,6868.0,327.6456,327.6641,327.405,327.4698,6868.0
2019-07-18 15:25:00,353.75,353.85,353.49,353.85,11022.0,327.405,327.4975,327.1644,327.4975,11022.0
2019-07-18 15:30:00,353.82,353.95,353.7,353.82,11445.0,327.4698,327.5901,327.3587,327.4698,11445.0
2019-07-18 15:35:00,353.89,354.05,353.75,353.96,8105.0,327.5346,327.6827,327.405,327.5994,8105.0
2019-07-18 15:40:00,354.0,354.05,353.81,353.99,8825.0,327.6364,327.6827,327.4605,327.6271,8825.0
2019-07-18 15:45:00,353.93,353.93,353.53,353.54,9588.0,327.5716,327.5716,327.2014,327.2106,9588.0
2019-07-18 15:50:00,353.54,353.69,353.48,353.57,9970.0,327.2106,327.3495,327.1551,327.2384,9970.0
2019-07-18 15:55:00,353.67,353.95,353.63,353.88,39802.0,327.331,327.5901,327.2939,327.5253,39802.0
2019-07-19 09:30:00,354.78,355.27,354.4,355.21,41600.0,328.3583,328.8118,328.0066,328.7563,41600.0
2019-07-19 09:35:00,355.25,355.25,354.83,355.18,12435.0,328.7933,328.7933,328.4046,328.7285,12435.0
2019-07-19 09:40:00,355.29,356.13,355.29,355.86,24692.0,328.8303,329.6077,328.8303,329.3579,24692.0
2019-07-19 09:45:00,355.8,355.95,355.64,355.83,8459.0,329.3023,329.4412,329.1542,329.3301,8459.0
2019-07-19 09:50:00,355.87,355.91,355.23,355.26,6491.0,329.3671,329.4041,328.7748,328.8025,6491.0
2019-07-19 09:55:00,355.32,355.61,355.27,355.61,5846.0,328.8581,329.1265,328.8118,329.1265,5846.0
2019-07-19 10:00:00,355.62,355.81,355.38,355.57,3626.0,329.1357,329.3116,328.9136,329.0895,3626.0
2019-07-19 10:05:00,355.57,355.65,355.31,355.35,2547.0,329.0895,329.1635,328.8488,328.8858,2547.0
2019-07-19 10:10:00,355.34,355.38,355.09,355.24,12516.0,328.8766,328.9136,328.6452,328.784,12516.0
2019-07-19 10:15:00,355.13,355.72,355.13,355.72,13112.0,328.6822,329.2283,328.6822,329.2283,13112.0
2019-07-19 10:20:00,355.8,355.8,355.54,355.55,3300.0,329.3023,329.3023,329.0617,329.0709,3300.0
2019-07-19 10:25:00,355.5,355.53,354.98,355.26,1400.0,329.0247,329.0524,328.5434,328.8025,1400.0
2019-07-19 10:30:00,355.4,355.68,355.4,355.48,3583.0,328.9321,329.1913,328.9321,329.0062,3583.0
2019-07-19 10:35:00,355.5,355.74,355.49,355.74,1673.0,329.0247,329.2468,329.0154,329.2468,1673.0
2019-07-19 10:40:00,355.48,355.48,355.25,355.44,2152.0,329.0062,329.0062,328.7933,328.9691,2152.0
2019-07-19 10:45:00,355.27,355.32,354.8,354.82,3838.0,328.8118,328.8581,328.3768,328.3953,3838.0
2019-07-19 10:50:00,354.81,354.93,354.79,354.92,2714.0,328.3861,328.4971,328.3675,328.4879,2714.0
2019-07-19 10:55:00,354.92,355.12,354.89,355.05,7374.0,328.4879,328.673,328.4601,328.6082,7374.0
2019-07-19 11:00:00,355.06,355.14,354.69,354.92,10862.0,328.6174,328.6915,328.275,328.4879,10862.0
2019-07-19 11:05:00,354.72,354.98,354.72,354.98,2100.0,328.3028,328.5434,328.3028,328.5434,2100.0
2019-07-19 11:10:00,354.91,355.24,354.88,355.24,2300.0,328.4786,328.784,328.4508,328.784,2300.0
2019-07-19 11:15:00,355.14,355.24,355.02,355.07,3463.0,328.6915,328.784,328.5804,328.6267,3463.0
2019-07-19 11:20:00,355.13,355.22,354.97,355.17,4741.0,328.6822,328.7655,328.5341,328.7192,4741.0
2019-07-19 11:25:00,355.13,355.13,354.87,354.9,6071.0,328.6822,328.6822,328.4416,328.4693,6071.0
2019-07-19 11:30:00,354.91,355.13,354.91,354.95,9883.0,328.4786,328.6822,328.4786,328.5156,9883.0
2019-07-19 11:35:00,354.96,354.96,354.67,354.67,3494.0,328.5249,328.5249,328.2565,328.2565,3494.0
2019-07-19 11:40:00,354.53,354.66,354.3,354.66,3904.0,328.1269,328.2472,327.914,328.2472,3904.0
2019-07-19 11:45:00,354.58,354.58,354.3,354.49,1951.0,328.1732,328.1732,327.914,328.0899,1951.0
2019-07-19 11:50:00,354.67,354.67,354.46,354.55,1529.0,328.2565,328.2565,328.0621,328.1454,1529.0
2019-07-19 11:55:00,354.63,354.72,354.63,354.72,400.0,328.2195,328.3028,328.2195,328.3028,400.0
2019-07-19 12:00:00,354.76,354.94,354.76,354.94,3613.0,328.3398,328.5064,328.3398,328.5064,3613.0
2019-07-19 12:05:00,355.04,355.34,355.04,355.34,1200.0,328.5989,328.8766,328.5989,328.8766,1200.0
2019-07-19 12:10:00,355.32,355.48,355.24,355.48,1115.0,328.8581,329.0062,328.784,329.0062,1115.0
2019-07-19 12:15:00,355.43,355.52,355.35,355.39,19907.0,328.9599,329.0432,328.8858,328.9229,19907.0
2019-07-19 12:20:00,355.33,355.33,354.97,354.97,1455.0,328.8673,328.8673,328.5341,328.5341,1455.0
2019-07-19 12:25:00,355.01,355.27,355.01,355.27,1400.0,328.5712,328.8118,328.5712,328.8118,1400.0
2019-07-19 12:30:00,355.29,355.29,355.17,355.19,1328.0,328.8303,328.8303,328.7192,328.7378,1328.0
2019-07-19 12:35:00,355.16,355.34,355.12,355.3,1800.0,328.71,328.8766,328.673,328.8396,1800.0
2019-07-19 12:40:00,355.21,355.3,355.03,355.06,3350.0,328.7563,328.8396,328.5897,328.6174,3350.0
2019-07-19 12:45:00,355.02,355.08,354.93,355.08,6357.0,328.5804,328.6359,328.4971,328.6359,6357.0
2019-07-19 12:50:00,355.08,355.13,355.02,355.13,300.0,328.6359,328.6822,328.5804,328.6822,300.0
2019-07-19 12:55:00,355.12,355.12,355.07,355.1,400.0,328.673,328.673,328.6267,328.6545,400.0
2019-07-19 13:00:00,355.15,355.15,354.99,355.05,2700.0,328.7007,328.7007,328.5526,328.6082,2700.0
2019-07-19 13:05:00,354.98,355.18,354.98,355.18,3573.0,328.5434,328.7285,328.5434,328.7285,3573.0
2019-07-19 13:10:00,355.21,355.25,355.14,355.15,9455.0,328.7563,328.7933,328.6915,328.7007,9455.0
2019-07-19 13:15:00,355.12,355.21,355.1,355.13,9099.0,328.673,328.7563,328.6545,328.6822,9099.0
2019-07-19 13:20:00,355.21,355.31,355.21,355.29,2794.0,328.7563,328.8488,328.7563,328.8303,2794.0
2019-07-19 13:25:00,355.33,355.39,355.27,355.27,12412.0,328.8673,328.9229,328.8118,328.8118,12412.0
2019-07-19 13:30:00,355.14,355.31,355.08,355.14,3548.0,328.6915,328.8488,328.6359,328.6915,3548.0
2019-07-19 13:35:00,355.1,355.23,355.04,355.06,1000.0,328.6545,328.7748,328.5989,328.6174,1000.0
2019-07-19 13:40:00,354.92,355.14,354.92,355.14,6278.0,328.4879,328.6915,328.4879,328.6915,6278.0
2019-07-19 13:45:00,355.14,355.18,355.03,355.18,3394.0,328.6915,328.7285,328.5897,328.7285,3394.0
2019-07-19 13:50:00,355.22,355.24,355.18,355.21,2050.0,328.7655,328.784,328.7285,328.7563,2050.0
2019-07-19 13:55:00,355.22,355.22,355.08,355.2,900.0,328.7655,328.7655,328.6359,328.747,900.0
2019-07-19 14:00:00,355.41,355.44,355.21,355.26,6138.0,328.9414,328.9691,328.7563,328.8025,6138.0
2019-07-19 14:05:00,355.21,355.21,355.0,355.0,5241.0,328.7563,328.7563,328.5619,328.5619,5241.0
2019-07-19 14:10:00,354.66,354.93,354.63,354.79,1600.0,328.2472,328.4971,328.2195,328.3675,1600.0
2019-07-19 14:15:00,354.81,354.82,354.63,354.7,1456.0,328.3861,328.3953,328.2195,328.2842,1456.0
2019-07-19 14:20:00,354.73,354.86,354.51,354.55,2299.0,328.312,328.4323,328.1084,328.1454,2299.0
2019-07-19 14:25:00,354.55,354.55,354.33,354.33,1635.0,328.1454,328.1454,327.9418,327.9418,1635.0
2019-07-19 14:30:00,354.35,354.5,354.35,354.46,300.0,327.9603,328.0991,327.9603,328.0621,300.0
2019-07-19 14:35:00,354.25,354.25,353.98,354.02,800.0,327.8678,327.8678,327.6179,327.6549,800.0
2019-07-19 14:40:00,354.15,354.22,354.04,354.08,1100.0,327.7752,327.84,327.6734,327.7104,1100.0
2019-07-19 14:45:00,353.96,354.16,353.93,354.16,1735.0,327.5994,327.7845,327.5716,327.7845,1735.0
2019-07-19 14:50:00,354.16,354.23,354.16,354.2,1100.0,327.7845,327.8492,327.7845,327.8215,1100.0
2019-07-19 14:55:00,354.21,354.28,354.18,354.25,2000.0,327.8307,327.8955,327.803,327.8678,2000.0
2019-07-19 15:00:00,354.15,354.2,353.69,353.69,4727.0,327.7752,327.8215,327.3495,327.3495,4727.0
2019-07-19 15:05:00,353.64,353.86,353.64,353.73,1797.0,327.3032,327.5068,327.3032,327.3865,1797.0
2019-07-19 15:10:00,353.77,353.83,353.68,353.73,2710.0,327.4235,327.479,327.3402,327.3865,2710.0
2019-07-19 15:15:00,353.81,353.81,353.5,353.7,5081.0,327.4605,327.4605,327.1736,327.3587,5081.0
2019-07-19 15:20:00,353.52,353.57,353.22,353.56,18115.0,327.1921,327.2384,326.9145,327.2291,18115.0
2019-07-19 15:25:00,353.74,353.84,353.74,353.84,3110.0,327.3957,327.4883,327.3957,327.4883,3110.0
2019-07-19 15:30:00,353.84,353.93,353.56,353.67,5100.0,327.4883,327.5716,327.2291,327.331,5100.0
2019-07-19 15:35:00,353.73,353.78,353.71,353.71,1171.0,327.3865,327.4328,327.368,327.368,1171.0
2019-07-19 15:40:00,353.75,354.38,353.68,354.38,2188.0,327.405,327.9881,327.3402,327.9881,2188.0
2019-07-19 15:45:00,354.34,354.34,353.31,353.36,10343.0,327.9511,327.9511,326.9978,327.044,10343.0
2019-07-19 15:50:00,353.34,353.6,353.3,353.58,6822.0,327.0255,327.2662,326.9885,327.2477,6822.0
2019-07-19 15:55:00,353.57,353.58,352.69,352.78,42351.0,327.2384,327.2477,326.4239,326.5072,42351.0
2019-07-22 09:30:00,353.5,354.11,353.44,353.45,42512.0,327.1736,327.7382,327.1181,327.1273,42512.0
2019-07-22 09:35:00,353.27,353.44,352.72,353.18,25982.0,326.9607,327.1181,326.4517,326.8774,25982.0
2019-07-22 09:40:00,353.29,353.75,353.29,353.67,7702.0,326.9793,327.405,326.9793,327.331,7702.0
2019-07-22 09:45:00,353.73,354.14,353.63,354.14,16828.0,327.3865,327.7659,327.2939,327.7659,16828.0
2019-07-22 09:50:00,354.16,354.34,354.03,354.18,11371.0,327.7845,327.9511,327.6641,327.803,11371.0
2019-07-22 09:55:00,354.19,354.23,353.86,354.07,9665.0,327.8122,327.8492,327.5068,327.7012,9665.0
2019-07-22 10:00:00,353.87,354.05,353.79,353.79,18205.0,327.5161,327.6827,327.442,327.442,18205.0
2019-07-22 10:05:00,353.48,353.86,353.45,353.85,5426.0,327.1551,327.5068,327.1273,327.4975,5426.0
2019-07-22 10:10:00,353.7,353.83,353.2,353.2,1845.0,327.3587,327.479,326.896,326.896,1845.0
2019-07-22 10:15:00,353.51,353.55,353.42,353.42,700.0,327.1829,327.2199,327.0996,327.0996,700.0
2019-07-22 10:20:00,353.59,353.65,353.56,353.6,700.0,327.2569,327.3124,327.2291,327.2662,700.0
2019-07-22 10:25:00,353.4,353.5,353.32,353.49,10829.0,327.0811,327.1736,327.007,327.1644,10829.0
2019-07-22 10:30:00,353.55,353.76,353.44,353.44,11956.0,327.2199,327.4142,327.1181,327.1181,11956.0
2019-07-22 10:35:00,353.22,353.57,353.21,353.34,3350.0,326.9145,327.2384,326.9052,327.0255,3350.0
2019-07-22 10:40:00,353.21,353.21,352.54,352.59,5786.0,326.9052,326.9052,326.2851,326.3314,5786.0
2019-07-22 10:45:00,352.44,352.58,352.35,352.38,16002.0,326.1926,326.3221,326.1093,326.137,16002.0
2019-07-22 10:50:00,352.54,352.66,352.39,352.49,6120.0,326.2851,326.3962,326.1463,326.2388,6120.0
2019-07-22 10:55:00,352.55,352.97,352.53,352.85,11168.0,326.2944,326.6831,326.2759,326.572,11168.0
2019-07-22 11:00:00,352.76,352.81,352.58,352.59,1313.0,326.4887,326.535,326.3221,326.3314,1313.0
2019-07-22 11:05:00,352.98,352.98,352.66,352.66,1763.0,326.6923,326.6923,326.3962,326.3962,1763.0
2019-07-22 11:10:00,352.63,352.66,352.58,352.65,3107.0,326.3684,326.3962,326.3221,326.3869,3107.0
2019-07-22 11:15:00,352.54,352.63,352.45,352.61,2522.0,326.2851,326.3684,326.2018,326.3499,2522.0
2019-07-22 11:20:00,352.46,352.62,352.41,352.57,1567.0,326.2111,326.3591,326.1648,326.3129,1567.0
2019-07-22 11:25:00,352.59,352.66,352.5,352.54,1450.0,326.3314,326.3962,326.2481,326.2851,1450.0
2019-07-22 11:30:00,352.47,352.57,352.3,352.5,108441.0,326.2203,326.3129,326.063,326.2481,108441.0
2019-07-22 11:35:00,352.83,353.36,352.79,353.25,6453.0,326.5535,327.044,326.5165,326.9422,6453.0
2019-07-22 11:40:00,353.24,353.35,353.21,353.35,3926.0,326.933,327.0348,326.9052,327.0348,3926.0
2019-07-22 11:45:00,353.36,353.4,353.26,353.4,5853.0,327.044,327.0811,326.9515,327.0811,5853.0
2019-07-22 11:50:00,353.45,353.64,353.37,353.63,4950.0,327.1273,327.3032,327.0533,327.2939,4950.0
2019-07-22 11:55:00,353.68,353.71,353.47,353.56,21354.0,327.3402,327.368,327.1458,327.2291,21354.0
2019-07-22 12:00:00,353.5,353.51,353.15,353.23,4013.0,327.1736,327.1829,326.8497,326.9237,4013.0
2019-07-22 12:05:00,353.34,353.34,353.05,353.05,1900.0,327.0255,327.0255,326.7571,326.7571,1900.0
2019-07-22 12:10:00,353.08,353.19,352.97,353.07,2556.0,326.7849,326.8867,326.6831,326.7756,2556.0
2019-07-22 12:15:00,353.01,353.34,353.01,353.34,700.0,326.7201,327.0255,326.7201,327.0255,700.0
2019-07-22 12:20:00,353.57,353.64,353.57,353.59,4100.0,327.2384,327.3032,327.2384,327.2569,4100.0
2019-07-22 12:25:00,353.66,353.68,353.54,353.57,1609.0,327.3217,327.3402,327.2106,327.2384,1609.0
2019-07-22 12:30:00,353.6,353.62,353.54,353.56,710.0,327.2662,327.2847,327.2106,327.2291,710.0
2019-07-22 12:35:00,353.58,353.77,353.51,353.51,3246.0,327.2477,327.4235,327.1829,327.1829,3246.0
2019-07-22 12:40:00,353.48,353.53,353.41,353.53,1000.0,327.1551,327.2014,327.0903,327.2014,1000.0
2019-07-22 12:45:00,353.7,353.75,353.61,353.61,2300.0,327.3587,327.405,327.2754,327.2754,2300.0
2019-07-22 12:50:00,353.67,353.83,353.63,353.79,4177.0,327.331,327.479,327.2939,327.442,4177.0
2019-07-22 12:55:00,353.73,354.04,353.73,353.92,4977.0,327.3865,327.6734,327.3865,327.5623,4977.0
2019-07-22 13:00:00,353.92,353.92,353.74,353.76,860.0,327.5623,327.5623,327.3957,327.4142,860.0
2019-07-22 13:05:00,353.74,353.96,353.74,353.9,500.0,327.3957,327.5994,327.3957,327.5438,500.0
2019-07-22 13:10:00,353.85,353.98,353.85,353.98,3014.0,327.4975,327.6179,327.4975,327.6179,3014.0
2019-07-22 13:15:00,353.89,353.9,353.81,353.87,1735.0,327.5346,327.5438,327.4605,327.5161,1735.0
2019-07-22 13:20:00,353.83,353.83,353.69,353.76,2606.0,327.479,327.479,327.3495,327.4142,2606.0
2019-07-22 13:25:00,353.71,353.76,353.43,353.43,1339.0,327.368,327.4142,327.1088,327.1088,1339.0
2019-07-22 13:30:00,353.52,353.72,353.52,353.66,1520.0,327.1921,327.3772,327.1921,327.3217,1520.0
2019-07-22 13:35:00,353.63,353.63,353.5,353.56,613.0,327.2939,327.2939,327.1736,327.2291,613.0
2019-07-22 13:40:00,353.64,353.64,353.58,353.61,500.0,327.3032,327.3032,327.2477,327.2754,500.0
2019-07-22 13:45:00,353.64,353.7,353.6,353.6,400.0,327.3032,327.3587,327.2662,327.2662,400.0
2019-07-22 13:50:00,353.48,353.48,353.44,353.44,1300.0,327.1551,327.1551,327.1181,327.1181,1300.0
2019-07-22 13:55:00,353.43,353.52,353.43,353.45,400.0,327.1088,327.1921,327.1088,327.1273,400.0
2019-07-22 14:00:00,353.55,353.55,353.46,353.46,200.0,327.2199,327.2199,327.1366,327.1366,200.0
2019-07-22 14:05:00,353.47,353.5,353.26,353.26,2525.0,327.1458,327.1736,326.9515,326.9515,2525.0
2019-07-22 14:10:00,353.19,353.4,353.16,353.29,2925.0,326.8867,327.0811,326.8589,326.9793,2925.0
2019-07-22 14:15:00,353.33,353.5,353.33,353.41,1050.0,327.0163,327.1736,327.0163,327.0903,1050.0
2019-07-22 14:20:00,353.25,353.35,353.25,353.3,2308.0,326.9422,327.0348,326.9422,326.9885,2308.0
2019-07-22 14:25:00,353.29,353.29,353.17,353.19,1750.0,326.9793,326.9793,326.8682,326.8867,1750.0
2019-07-22 14:30:00,353.13,353.17,353.06,353.12,2241.0,326.8312,326.8682,326.7664,326.8219,2241.0
2019-07-22 14:35:00,353.07,353.17,352.94,352.94,1050.0,326.7756,326.8682,326.6553,326.6553,1050.0
2019-07-22 14:40:00,352.91,352.91,352.8,352.8,500.0,326.6276,326.6276,326.5257,326.5257,500.0
2019-07-22 14:45:00,352.79,352.82,352.72,352.72,808.0,326.5165,326.5443,326.4517,326.4517,808.0
2019-07-22 14:50:00,352.75,352.75,352.6,352.6,6208.0,326.4795,326.4795,326.3406,326.3406,6208.0
2019-07-22 14:55:00,352.62,352.64,352.55,352.6,30662.0,326.3591,326.3777,326.2944,326.3406,30662.0
2019-07-22 15:00:00,352.62,353.28,352.6,353.09,89565.0,326.3591,326.97,326.3406,326.7941,89565.0
2019-07-22 15:05:00,353.09,353.17,352.97,353.02,8505.0,326.7941,326.8682,326.6831,326.7294,8505.0
2019-07-22 15:10:00,352.91,352.92,352.73,352.73,610.0,326.6276,326.6368,326.461,326.461,610.0
2019-07-22 15:15:00,352.75,352.89,352.7,352.72,1000.0,326.4795,326.609,326.4332,326.4517,1000.0
2019-07-22 15:20:00,352.62,352.68,352.29,352.53,2285.0,326.3591,326.4147,326.0537,326.2759,2285.0
2019-07-22 15:25:00,352.52,352.84,352.52,352.79,4126.0,326.2666,326.5628,326.2666,326.5165,4126.0
2019-07-22 15:30:00,352.87,352.87,352.48,352.48,5314.0,326.5905,326.5905,326.2296,326.2296,5314.0
2019-07-22 15:35:00,352.5,352.5,352.35,352.37,1225.0,326.2481,326.2481,326.1093,326.1278,1225.0
2019-07-22 15:40:00,352.44,352.61,352.43,352.5,2530.0,326.1926,326.3499,326.1833,326.2481,2530.0
2019-07-22 15:45:00,352.51,352.64,352.48,352.59,1703.0,326.2573,326.3777,326.2296,326.3314,1703.0
2019-07-22 15:50:00,352.6,352.73,352.49,352.57,11850.0,326.3406,326.461,326.2388,326.3129,11850.0
2019-07-22 15:55:00,352.57,352.61,352.42,352.57,21491.0,326.3129,326.3499,326.174,326.3129,21491.0
2019-07-23 09:30:00,353.99,354.32,353.54,354.18,138582.0,327.6271,327.9325,327.2106,327.803,138582.0
2019-07-23 09:35:00,354.19,354.38,353.85,354.08,37968.0,327.8122,327.9881,327.4975,327.7104,37968.0
2019-07-23 09:40:00,354.12,354.83,354.12,354.72,20730.0,327.7474,328.4046,327.7474,328.3028,20730.0
2019-07-23 09:45:00,354.59,354.59,354.04,354.45,7013.0,328.1824,328.1824,327.6734,328.0529,7013.0
2019-07-23 09:50:00,354.46,355.2,354.28,354.86,73061.0,328.0621,328.747,327.8955,328.4323,73061.0
2019-07-23 09:55:00,354.83,354.85,354.54,354.63,1300.0,328.4046,328.4231,328.1362,328.2195,1300.0
2019-07-23 10:00:00,354.59,354.78,354.18,354.7,16255.0,328.1824,328.3583,327.803,328.2842,16255.0
2019-07-23 10:05:00,354.55,354.62,354.3,354.3,2224.0,328.1454,328.2102,327.914,327.914,2224.0
2019-07-23 10:10:00,354.17,354.34,354.17,354.22,2571.0,327.7937,327.9511,327.7937,327.84,2571.0
2019-07-23 10:15:00,354.34,354.34,353.88,353.95,1574.0,327.9511,327.9511,327.5253,327.5901,1574.0
2019-07-23 10:20:00,354.07,354.07,353.57,353.97,5956.0,327.7012,327.7012,327.2384,327.6086,5956.0
2019-07-23 10:25:00,353.97,354.05,353.89,353.89,2700.0,327.6086,327.6827,327.5346,327.5346,2700.0
2019-07-23 10:30:00,354.11,354.39,354.11,354.3,3110.0,327.7382,327.9973,327.7382,327.914,3110.0
2019-07-23 10:35:00,354.26,354.41,354.03,354.18,6024.0,327.877,328.0158,327.6641,327.803,6024.0
2019-07-23 10:40:00,354.24,354.44,354.2,354.27,1785.0,327.8585,328.0436,327.8215,327.8863,1785.0
2019-07-23 10:45:00,354.3,354.34,354.29,354.29,743.0,327.914,327.9511,327.9048,327.9048,743.0
2019-07-23 10:50:00,354.26,354.27,354.1,354.24,3257.0,327.877,327.8863,327.7289,327.8585,3257.0
2019-07-23 10:55:00,353.9,354.06,353.82,353.87,1700.0,327.5438,327.6919,327.4698,327.5161,1700.0
2019-07-23 11:00:00,353.83,353.83,353.41,353.47,6753.0,327.479,327.479,327.0903,327.1458,6753.0
2019-07-23 11:05:00,353.35,353.37,353.18,353.37,14335.0,327.0348,327.0533,326.8774,327.0533,14335.0
2019-07-23 11:10:00,353.5,353.52,353.5,353.52,200.0,327.1736,327.1921,327.1736,327.1921,200.0
2019-07-23 11:15:00,353.59,353.88,353.59,353.88,300.0,327.2569,327.5253,327.2569,327.5253,300.0
2019-07-23 11:20:00,353.87,354.3,353.87,354.23,5382.0,327.5161,327.914,327.5161,327.8492,5382.0
2019-07-23 11:25:00,354.14,354.14,353.84,354.02,2722.0,327.7659,327.7659,327.4883,327.6549,2722.0
2019-07-23 11:30:00,353.8,353.8,353.64,353.66,917.0,327.4513,327.4513,327.3032,327.3217,917.0
2019-07-23 11:35:00,353.62,353.67,353.62,353.67,300.0,327.2847,327.331,327.2847,327.331,300.0
2019-07-23 11:40:00,353.8,353.8,353.64,353.8,2739.0,327.4513,327.4513,327.3032,327.4513,2739.0
2019-07-23 11:45:00,353.76,353.76,353.65,353.65,400.0,327.4142,327.4142,327.3124,327.3124,400.0
2019-07-23 11:50:00,353.81,354.12,353.81,354.06,6349.0,327.4605,327.7474,327.4605,327.6919,6349.0
2019-07-23 11:55:00,353.91,354.24,353.8,354.18,1400.0,327.5531,327.8585,327.4513,327.803,1400.0
2019-07-23 12:00:00,354.13,354.25,354.13,354.24,2997.0,327.7567,327.8678,327.7567,327.8585,2997.0
2019-07-23 12:05:00,354.22,354.36,354.1,354.34,19783.0,327.84,327.9696,327.7289,327.9511,19783.0
2019-07-23 12:10:00,354.49,354.59,354.49,354.53,5408.0,328.0899,328.1824,328.0899,328.1269,5408.0
2019-07-23 12:15:00,354.53,354.68,354.37,354.66,2952.0,328.1269,328.2657,327.9788,328.2472,2952.0
2019-07-23 12:20:00,354.71,354.85,354.7,354.81,3519.0,328.2935,328.4231,328.2842,328.3861,3519.0
2019-07-23 12:25:00,354.76,354.76,354.56,354.56,3479.0,328.3398,328.3398,328.1547,328.1547,3479.0
2019-07-23 12:30:00,354.48,354.8,354.48,354.79,1100.0,328.0806,328.3768,328.0806,328.3675,1100.0
2019-07-23 12:35:00,354.87,354.95,354.78,354.86,1693.0,328.4416,328.5156,328.3583,328.4323,1693.0
2019-07-23 12:40:00,354.82,354.94,354.8,354.9,2300.0,328.3953,328.5064,328.3768,328.4693,2300.0
2019-07-23 12:45:00,354.91,354.97,354.9,354.97,800.0,328.4786,328.5341,328.4693,328.5341,800.0
2019-07-23 12:50:00,355.0,355.0,354.88,354.88,4517.0,328.5619,328.5619,328.4508,328.4508,4517.0
2019-07-23 12:55:00,355.01,355.01,355.01,355.01,200.0,328.5712,328.5712,328.5712,328.5712,200.0
2019-07-23 13:00:00,354.89,354.9,354.89,354.89,110.0,328.4601,328.4693,328.4601,328.4601,110.0
2019-07-23 13:05:00,354.93,354.93,354.8,354.84,1215.0,328.4971,328.4971,328.3768,328.4138,1215.0
2019-07-23 13:10:00,354.87,354.91,354.73,354.82,4042.0,328.4416,328.4786,328.312,328.3953,4042.0
2019-07-23 13:15:00,354.72,354.81,354.69,354.81,850.0,328.3028,328.3861,328.275,328.3861,850.0
2019-07-23 13:20:00,354.84,354.85,354.84,354.84,210.0,328.4138,328.4231,328.4138,328.4138,210.0
2019-07-23 13:25:00,354.69,354.69,354.61,354.66,1450.0,328.275,328.275,328.2009,328.2472,1450.0
2019-07-23 13:30:00,354.66,354.79,354.64,354.67,3913.0,328.2472,328.3675,328.2287,328.2565,3913.0
2019-07-23 13:35:00,354.67,354.7,354.5,354.56,3411.0,328.2565,328.2842,328.0991,328.1547,3411.0
2019-07-23 13:40:00,354.67,355.53,354.54,355.33,19486.0,328.2565,329.0524,328.1362,328.8673,19486.0
2019-07-23 13:45:00,355.35,355.52,355.11,355.11,6666.0,328.8858,329.0432,328.6637,328.6637,6666.0
2019-07-23 13:50:00,355.19,355.19,355.03,355.11,668.0,328.7378,328.7378,328.5897,328.6637,668.0
2019-07-23 13:55:00,355.19,355.64,355.19,355.56,3502.0,328.7378,329.1542,328.7378,329.0802,3502.0
2019-07-23 14:00:00,355.64,355.66,355.39,355.5,1492.0,329.1542,329.1727,328.9229,329.0247,1492.0
2019-07-23 14:05:00,355.54,355.56,355.42,355.42,1125.0,329.0617,329.0802,328.9506,328.9506,1125.0
2019-07-23 14:10:00,355.27,355.48,355.27,355.43,1822.0,328.8118,329.0062,328.8118,328.9599,1822.0
2019-07-23 14:15:00,355.52,355.52,355.52,355.52,100.0,329.0432,329.0432,329.0432,329.0432,100.0
2019-07-23 14:20:00,355.48,355.55,355.48,355.54,950.0,329.0062,329.0709,329.0062,329.0617,950.0
2019-07-23 14:25:00,355.48,355.48,355.28,355.35,1150.0,329.0062,329.0062,328.821,328.8858,1150.0
2019-07-23 14:30:00,355.35,355.52,355.35,355.35,2470.0,328.8858,329.0432,328.8858,328.8858,2470.0
2019-07-23 14:35:00,355.42,355.49,355.41,355.49,759.0,328.9506,329.0154,328.9414,329.0154,759.0
2019-07-23 14:40:00,355.43,355.68,355.41,355.68,3678.0,328.9599,329.1913,328.9414,329.1913,3678.0
2019-07-23 14:45:00,355.71,355.77,355.64,355.77,10634.0,329.219,329.2746,329.1542,329.2746,10634.0
2019-07-23 14:50:00,355.78,355.88,355.78,355.88,3100.0,329.2838,329.3764,329.2838,329.3764,3100.0
2019-07-23 14:55:00,355.83,355.9,355.83,355.85,3500.0,329.3301,329.3949,329.3301,329.3486,3500.0
2019-07-23 15:00:00,355.86,355.95,355.77,355.78,12741.0,329.3579,329.4412,329.2746,329.2838,12741.0
2019-07-23 15:05:00,355.79,356.08,355.79,356.08,2590.0,329.2931,329.5615,329.2931,329.5615,2590.0
2019-07-23 15:10:00,356.04,356.11,356.04,356.06,4660.0,329.5244,329.5892,329.5244,329.543,4660.0
2019-07-23 15:15:00,355.98,356.04,355.9,356.04,1132.0,329.4689,329.5244,329.3949,329.5244,1132.0
2019-07-23 15:20:00,356.0,356.12,356.0,356.02,1001.0,329.4874,329.5985,329.4874,329.5059,1001.0
2019-07-23 15:25:00,356.05,356.05,355.98,355.99,1060.0,329.5337,329.5337,329.4689,329.4782,1060.0
2019-07-23 15:30:00,356.01,356.23,356.01,356.23,1700.0,329.4967,329.7003,329.4967,329.7003,1700.0
2019-07-23 15:35:00,356.19,356.19,356.16,356.19,930.0,329.6633,329.6633,329.6355,329.6633,930.0
2019-07-23 15:40:00,356.15,356.26,356.01,356.07,5925.0,329.6263,329.7281,329.4967,329.5522,5925.0
2019-07-23 15:45:00,356.0,356.17,355.98,356.08,12694.0,329.4874,329.6448,329.4689,329.5615,12694.0
2019-07-23 15:50:00,356.06,356.26,356.06,356.26,10398.0,329.543,329.7281,329.543,329.7281,10398.0
2019-07-23 15:55:00,356.29,356.42,356.14,356.38,178061.0,329.7558,329.8761,329.617,329.8391,178061.0
2019-07-24 09:30:00,355.61,356.8,355.61,356.73,45884.0,329.1265,330.2278,329.1265,330.1631,45884.0
2019-07-24 09:35:00,356.61,357.77,356.61,357.7,32836.0,330.052,331.1256,330.052,331.0608,32836.0
2019-07-24 09:40:00,357.78,357.97,357.73,357.89,4487.0,331.1349,331.3107,331.0886,331.2367,4487.0
2019-07-24 09:45:00,357.97,358.62,357.86,358.56,14057.0,331.3107,331.9123,331.2089,331.8568,14057.0
2019-07-24 09:50:00,358.53,358.69,358.29,358.47,12084.0,331.829,331.9771,331.6069,331.7735,12084.0
2019-07-24 09:55:00,358.43,358.45,357.7,357.87,8626.0,331.7365,331.755,331.0608,331.2182,8626.0
2019-07-24 10:00:00,357.82,358.14,357.8,357.9,5659.0,331.1719,331.4681,331.1534,331.2459,5659.0
2019-07-24 10:05:00,358.02,358.36,358.02,358.36,2750.0,331.357,331.6717,331.357,331.6717,2750.0
2019-07-24 10:10:00,358.39,358.39,358.24,358.24,5540.0,331.6994,331.6994,331.5606,331.5606,5540.0
2019-07-24 10:15:00,358.21,358.32,357.91,358.27,4608.0,331.5328,331.6346,331.2552,331.5884,4608.0
2019-07-24 10:20:00,358.25,358.43,358.14,358.25,6674.0,331.5699,331.7365,331.4681,331.5699,6674.0
2019-07-24 10:25:00,358.15,358.28,358.14,358.17,2710.0,331.4773,331.5976,331.4681,331.4958,2710.0
2019-07-24 10:30:00,358.26,358.72,358.26,358.53,9505.0,331.5791,332.0049,331.5791,331.829,9505.0
2019-07-24 10:35:00,358.53,358.83,358.46,358.83,2598.0,331.829,332.1067,331.7642,332.1067,2598.0
2019-07-24 10:40:00,358.78,358.84,358.68,358.78,4422.0,332.0604,332.1159,331.9678,332.0604,4422.0
2019-07-24 10:45:00,358.81,358.87,358.56,358.56,4850.0,332.0882,332.1437,331.8568,331.8568,4850.0
2019-07-24 10:50:00,358.51,358.56,358.24,358.44,4460.0,331.8105,331.8568,331.5606,331.7457,4460.0
2019-07-24 10:55:00,358.41,358.81,358.41,358.81,8407.0,331.7179,332.0882,331.7179,332.0882,8407.0
2019-07-24 11:00:00,358.86,358.95,358.32,358.47,9682.0,332.1344,332.2177,331.6346,331.7735,9682.0
2019-07-24 11:05:00,358.39,358.81,358.37,358.77,5350.0,331.6994,332.0882,331.6809,332.0511,5350.0
2019-07-24 11:10:00,358.75,358.75,358.04,358.28,8596.0,332.0326,332.0326,331.3755,331.5976,8596.0
2019-07-24 11:15:00,358.35,358.36,358.22,358.34,4301.0,331.6624,331.6717,331.5421,331.6532,4301.0
2019-07-24 11:20:00,358.44,358.44,357.9,357.93,9362.0,331.7457,331.7457,331.2459,331.2737,9362.0
2019-07-24 11:25:00,357.97,358.27,357.85,358.19,6713.0,331.3107,331.5884,331.1997,331.5143,6713.0
2019-07-24 11:30:00,358.2,358.29,357.89,358.05,3187.0,331.5236,331.6069,331.2367,331.3848,3187.0
2019-07-24 11:35:00,358.0,358.48,357.97,358.42,9243.0,331.3385,331.7827,331.3107,331.7272,9243.0
2019-07-24 11:40:00,358.39,358.57,358.23,358.28,2523.0,331.6994,331.866,331.5514,331.5976,2523.0
2019-07-24 11:45:00,358.47,358.5,358.36,358.47,1808.0,331.7735,331.8012,331.6717,331.7735,1808.0
2019-07-24 11:50:00,358.44,358.44,358.32,358.35,1100.0,331.7457,331.7457,331.6346,331.6624,1100.0
2019-07-24 11:55:00,358.43,358.46,358.22,358.22,3265.0,331.7365,331.7642,331.5421,331.5421,3265.0
2019-07-24 12:00:00,358.22,358.33,358.2,358.33,900.0,331.5421,331.6439,331.5236,331.6439,900.0
2019-07-24 12:05:00,358.35,358.47,358.35,358.45,3586.0,331.6624,331.7735,331.6624,331.755,3586.0
2019-07-24 12:10:00,358.44,358.59,358.41,358.56,2692.0,331.7457,331.8845,331.7179,331.8568,2692.0
2019-07-24 12:15:00,358.51,358.8,358.49,358.8,17859.0,331.8105,332.0789,331.792,332.0789,17859.0
2019-07-24 12:20:00,358.81,359.12,358.67,359.07,16548.0,332.0882,332.3751,331.9586,332.3288,16548.0
2019-07-24 12:25:00,359.06,359.45,359.01,359.23,125104.0,332.3195,332.6805,332.2733,332.4769,125104.0
2019-07-24 12:30:00,359.21,359.71,359.21,359.57,30675.0,332.4584,332.9211,332.4584,332.7916,30675.0
2019-07-24 12:35:00,359.49,359.58,359.43,359.56,5599.0,332.7175,332.8008,332.662,332.7823,5599.0
2019-07-24 12:40:00,359.61,359.85,359.51,359.85,53056.0,332.8286,333.0507,332.736,333.0507,53056.0
2019-07-24 12:45:00,359.85,360.05,359.77,360.02,47382.0,333.0507,333.2358,332.9767,333.208,47382.0
2019-07-24 12:50:00,359.99,360.16,359.9,360.16,10414.0,333.1803,333.3376,333.097,333.3376,10414.0
2019-07-24 12:55:00,360.21,360.24,360.0,360.17,11660.0,333.3839,333.4117,333.1895,333.3469,11660.0
2019-07-24 13:00:00,360.25,360.25,359.99,360.22,7210.0,333.4209,333.4209,333.1803,333.3931,7210.0
2019-07-24 13:05:00,360.24,360.24,360.1,360.23,2848.0,333.4117,333.4117,333.2821,333.4024,2848.0
2019-07-24 13:10:00,360.24,360.25,360.07,360.15,5258.0,333.4117,333.4209,333.2543,333.3284,5258.0
2019-07-24 13:15:00,360.12,360.16,359.97,359.98,10704.0,333.3006,333.3376,333.1618,333.171,10704.0
2019-07-24 13:20:00,360.01,360.26,360.01,360.22,6387.0,333.1988,333.4302,333.1988,333.3931,6387.0
2019-07-24 13:25:00,360.2,360.28,360.15,360.2,4100.0,333.3746,333.4487,333.3284,333.3746,4100.0
2019-07-24 13:30:00,360.22,360.38,360.2,360.38,1300.0,333.3931,333.5412,333.3746,333.5412,1300.0
2019-07-24 13:35:00,360.45,360.55,360.41,360.43,5618.0,333.606,333.6986,333.569,333.5875,5618.0
2019-07-24 13:40:00,360.46,360.6,360.45,360.55,6003.0,333.6153,333.7448,333.606,333.6986,6003.0
2019-07-24 13:45:00,360.44,360.56,360.36,360.43,11378.0,333.5968,333.7078,333.5227,333.5875,11378.0
2019-07-24 13:50:00,360.44,360.55,360.38,360.5,2541.0,333.5968,333.6986,333.5412,333.6523,2541.0
2019-07-24 13:55:00,360.45,360.57,360.45,360.53,6366.0,333.606,333.7171,333.606,333.6801,6366.0
2019-07-24 14:00:00,360.49,360.8,360.49,360.74,6497.0,333.643,333.93,333.643,333.8744,6497.0
2019-07-24 14:05:00,360.71,360.72,360.31,360.36,4634.0,333.8467,333.8559,333.4764,333.5227,4634.0
2019-07-24 14:10:00,360.31,360.45,360.27,360.41,3000.0,333.4764,333.606,333.4394,333.569,3000.0
2019-07-24 14:15:00,360.56,360.8,360.55,360.8,3252.0,333.7078,333.93,333.6986,333.93,3252.0
2019-07-24 14:20:00,360.74,360.79,360.65,360.71,5348.0,333.8744,333.9207,333.7911,333.8467,5348.0
2019-07-24 14:25:00,360.72,360.85,360.71,360.77,1400.0,333.8559,333.9762,333.8467,333.9022,1400.0
2019-07-24 14:30:00,360.79,360.9,360.68,360.68,5417.0,333.9207,334.0225,333.8189,333.8189,5417.0
2019-07-24 14:35:00,360.69,360.71,360.61,360.63,3053.0,333.8281,333.8467,333.7541,333.7726,3053.0
2019-07-24 14:40:00,360.71,360.75,360.61,360.75,4608.0,333.8467,333.8837,333.7541,333.8837,4608.0
2019-07-24 14:45:00,360.76,360.81,360.65,360.71,5370.0,333.8929,333.9392,333.7911,333.8467,5370.0
2019-07-24 14:50:00,360.71,360.82,360.65,360.75,12823.0,333.8467,333.9485,333.7911,333.8837,12823.0
2019-07-24 14:55:00,360.8,361.08,360.76,361.07,9055.0,333.93,334.1891,333.8929,334.1798,9055.0
2019-07-24 15:00:00,361.07,361.07,360.82,360.9,5019.0,334.1798,334.1798,333.9485,334.0225,5019.0
2019-07-24 15:05:00,360.86,360.91,360.7,360.91,14768.0,333.9855,334.0318,333.8374,334.0318,14768.0
2019-07-24 15:10:00,361.01,361.36,361.01,361.17,7565.0,334.1243,334.4482,334.1243,334.2724,7565.0
2019-07-24 15:15:00,361.2,361.28,361.13,361.28,4202.0,334.3002,334.3742,334.2354,334.3742,4202.0
2019-07-24 15:20:00,361.25,361.33,361.25,361.33,900.0,334.3464,334.4205,334.3464,334.4205,900.0
2019-07-24 15:25:00,361.31,361.49,361.3,361.49,2206.0,334.402,334.5686,334.3927,334.5686,2206.0
2019-07-24 15:30:00,361.39,361.57,361.39,361.57,3500.0,334.476,334.6426,334.476,334.6426,3500.0
2019-07-24 15:35:00,361.52,361.57,361.33,361.57,6704.0,334.5963,334.6426,334.4205,334.6426,6704.0
2019-07-24 15:40:00,361.52,361.65,361.47,361.5,2600.0,334.5963,334.7167,334.5501,334.5778,2600.0
2019-07-24 15:45:00,361.61,361.66,361.53,361.57,5490.0,334.6796,334.7259,334.6056,334.6426,5490.0
2019-07-24 15:50:00,361.61,361.69,361.47,361.47,10761.0,334.6796,334.7537,334.5501,334.5501,10761.0
2019-07-24 15:55:00,361.51,361.59,361.1,361.48,39007.0,334.5871,334.6611,334.2076,334.5593,39007.0
2019-07-25 09:30:00,361.18,361.18,360.03,360.28,26009.0,334.2817,334.2817,333.2173,333.4487,26009.0
2019-07-25 09:35:00,360.36,360.7,360.13,360.53,18107.0,333.5227,333.8374,333.3099,333.6801,18107.0
2019-07-25 09:40:00,360.55,360.85,359.82,359.82,9718.0,333.6986,333.9762,333.0229,333.0229,9718.0
2019-07-25 09:45:00,360.02,360.04,359.53,359.61,20139.0,333.208,333.2266,332.7545,332.8286,20139.0
2019-07-25 09:50:00,359.71,359.71,359.09,359.29,8034.0,332.9211,332.9211,332.3473,332.5324,8034.0
2019-07-25 09:55:00,359.23,359.79,359.23,359.79,6410.0,332.4769,332.9952,332.4769,332.9952,6410.0
2019-07-25 10:00:00,359.75,360.21,359.65,360.21,4396.0,332.9582,333.3839,332.8656,333.3839,4396.0
2019-07-25 10:05:00,360.25,360.31,359.83,359.91,7943.0,333.4209,333.4764,333.0322,333.1062,7943.0
2019-07-25 10:10:00,359.93,360.11,359.93,359.94,7240.0,333.1247,333.2913,333.1247,333.134,7240.0
2019-07-25 10:15:00,359.68,360.15,359.6,360.15,6009.0,332.8934,333.3284,332.8193,333.3284,6009.0
2019-07-25 10:20:00,360.04,360.04,359.64,359.64,15312.0,333.2266,333.2266,332.8563,332.8563,15312.0
2019-07-25 10:25:00,359.55,359.94,359.49,359.9,4873.0,332.773,333.134,332.7175,333.097,4873.0
2019-07-25 10:30:00,359.9,359.9,359.72,359.82,4987.0,333.097,333.097,332.9304,333.0229,4987.0
2019-07-25 10:35:00,359.92,360.23,359.92,360.18,1613.0,333.1155,333.4024,333.1155,333.3561,1613.0
2019-07-25 10:40:00,360.14,360.19,359.84,360.07,8039.0,333.3191,333.3654,333.0414,333.2543,8039.0
2019-07-25 10:45:00,360.11,360.14,359.98,360.04,7359.0,333.2913,333.3191,333.171,333.2266,7359.0
2019-07-25 10:50:00,360.13,360.15,359.74,360.13,8701.0,333.3099,333.3284,332.9489,333.3099,8701.0
2019-07-25 10:55:00,360.17,360.19,359.93,359.93,4092.0,333.3469,333.3654,333.1247,333.1247,4092.0
2019-07-25 11:00:00,359.83,360.05,359.82,359.85,3089.0,333.0322,333.2358,333.0229,333.0507,3089.0
2019-07-25 11:05:00,359.82,360.43,359.79,360.24,7555.0,333.0229,333.5875,332.9952,333.4117,7555.0
2019-07-25 11:10:00,360.29,360.43,360.17,360.43,6060.0,333.4579,333.5875,333.3469,333.5875,6060.0
2019-07-25 11:15:00,360.38,360.38,359.98,359.98,750.0,333.5412,333.5412,333.171,333.171,750.0
2019-07-25 11:20:00,359.9,359.96,359.74,359.87,2935.0,333.097,333.1525,332.9489,333.0692,2935.0
2019-07-25 11:25:00,359.78,359.78,359.55,359.55,7880.0,332.9859,332.9859,332.773,332.773,7880.0
2019-07-25 11:30:00,359.41,359.42,359.37,359.37,2811.0,332.6435,332.6527,332.6065,332.6065,2811.0
2019-07-25 11:35:00,359.34,359.41,359.24,359.38,4739.0,332.5787,332.6435,332.4861,332.6157,4739.0
2019-07-25 11:40:00,359.53,359.53,359.32,359.39,3100.0,332.7545,332.7545,332.5602,332.625,3100.0
2019-07-25 11:45:00,359.25,359.31,359.02,359.02,6929.0,332.4954,332.5509,332.2825,332.2825,6929.0
2019-07-25 11:50:00,359.06,359.06,358.81,358.95,23764.0,332.3195,332.3195,332.0882,332.2177,23764.0
2019-07-25 11:55:00,358.99,359.22,358.99,359.14,4189.0,332.2548,332.4676,332.2548,332.3936,4189.0
2019-07-25 12:00:00,359.17,359.22,358.81,358.82,7994.0,332.4213,332.4676,332.0882,332.0974,7994.0
2019-07-25 12:05:00,358.83,359.0,358.74,358.86,3075.0,332.1067,332.264,332.0234,332.1344,3075.0
2019-07-25 12:10:00,358.83,358.83,358.62,358.74,4250.0,332.1067,332.1067,331.9123,332.0234,4250.0
2019-07-25 12:15:00,358.68,359.06,358.66,359.06,8127.0,331.9678,332.3195,331.9493,332.3195,8127.0
2019-07-25 12:20:00,359.02,359.29,359.02,359.19,2438.0,332.2825,332.5324,332.2825,332.4399,2438.0
2019-07-25 12:25:00,359.14,359.27,359.13,359.24,839.0,332.3936,332.5139,332.3843,332.4861,839.0
2019-07-25 12:30:00,359.25,359.27,359.03,359.03,4816.0,332.4954,332.5139,332.2918,332.2918,4816.0
2019-07-25 12:35:00,358.93,358.93,358.31,358.31,13894.0,332.1992,332.1992,331.6254,331.6254,13894.0
2019-07-25 12:40:00,358.17,358.18,357.58,357.71,18777.0,331.4958,331.5051,330.9498,331.0701,18777.0
2019-07-25 12:45:00,357.68,358.09,357.57,358.05,22585.0,331.0423,331.4218,330.9405,331.3848,22585.0
2019-07-25 12:50:00,358.18,358.18,357.92,358.01,9203.0,331.5051,331.5051,331.2644,331.3477,9203.0
2019-07-25 12:55:00,358.08,358.29,357.98,358.19,6954.0,331.4125,331.6069,331.32,331.5143,6954.0
2019-07-25 13:00:00,358.2,358.2,357.73,357.73,8972.0,331.5236,331.5236,331.0886,331.0886,8972.0
2019-07-25 13:05:00,357.72,358.25,357.72,358.13,16010.0,331.0793,331.5699,331.0793,331.4588,16010.0
2019-07-25 13:10:00,358.04,358.05,357.81,357.9,5077.0,331.3755,331.3848,331.1626,331.2459,5077.0
2019-07-25 13:15:00,357.83,358.09,357.83,358.0,2800.0,331.1811,331.4218,331.1811,331.3385,2800.0
2019-07-25 13:20:00,357.87,357.92,357.58,357.8,5954.0,331.2182,331.2644,330.9498,331.1534,5954.0
2019-07-25 13:25:00,357.72,358.03,357.68,358.03,2870.0,331.0793,331.3662,331.0423,331.3662,2870.0
2019-07-25 13:30:00,358.08,358.26,357.95,358.21,7582.0,331.4125,331.5791,331.2922,331.5328,7582.0
2019-07-25 13:35:00,358.29,358.29,358.09,358.23,3563.0,331.6069,331.6069,331.4218,331.5514,3563.0
2019-07-25 13:40:00,358.41,358.54,358.25,358.51,5727.0,331.7179,331.8383,331.5699,331.8105,5727.0
2019-07-25 13:45:00,358.52,358.52,358.36,358.36,4368.0,331.8198,331.8198,331.6717,331.6717,4368.0
2019-07-25 13:50:00,358.36,358.37,357.81,357.96,18269.0,331.6717,331.6809,331.1626,331.3015,18269.0
2019-07-25 13:55:00,358.06,358.19,357.9,357.9,4894.0,331.394,331.5143,331.2459,331.2459,4894.0
2019-07-25 14:00:00,357.9,358.33,357.9,358.22,5256.0,331.2459,331.6439,331.2459,331.5421,5256.0
2019-07-25 14:05:00,358.08,358.25,358.0,358.18,5625.0,331.4125,331.5699,331.3385,331.5051,5625.0
2019-07-25 14:10:00,358.25,358.54,358.21,358.49,3254.0,331.5699,331.8383,331.5328,331.792,3254.0
2019-07-25 14:15:00,358.5,358.51,358.27,358.39,2500.0,331.8012,331.8105,331.5884,331.6994,2500.0
2019-07-25 14:20:00,358.36,358.57,358.36,358.43,20685.0,331.6717,331.866,331.6717,331.7365,20685.0
2019-07-25 14:25:00,358.48,358.53,358.33,358.33,4128.0,331.7827,331.829,331.6439,331.6439,4128.0
2019-07-25 14:30:00,358.3,358.42,358.24,358.3,3179.0,331.6161,331.7272,331.5606,331.6161,3179.0
2019-07-25 14:35:00,358.3,358.3,358.11,358.11,1259.0,331.6161,331.6161,331.4403,331.4403,1259.0
2019-07-25 14:40:00,358.04,358.09,357.99,358.09,1016.0,331.3755,331.4218,331.3292,331.4218,1016.0
2019-07-25 14:45:00,358.21,358.21,357.82,357.82,4340.0,331.5328,331.5328,331.1719,331.1719,4340.0
2019-07-25 14:50:00,357.86,357.86,357.55,357.61,5271.0,331.2089,331.2089,330.922,330.9775,5271.0
2019-07-25 14:55:00,357.62,357.92,357.62,357.77,3202.0,330.9868,331.2644,330.9868,331.1256,3202.0
2019-07-25 15:00:00,357.76,358.05,357.56,357.56,13294.0,331.1164,331.3848,330.9312,330.9312,13294.0
2019-07-25 15:05:00,357.53,357.6,357.4,357.54,3590.0,330.9035,330.9683,330.7832,330.9127,3590.0
2019-07-25 15:10:00,357.51,357.61,357.46,357.54,7259.0,330.885,330.9775,330.8387,330.9127,7259.0
2019-07-25 15:15:00,357.57,357.74,357.4,357.74,3128.0,330.9405,331.0978,330.7832,331.0978,3128.0
2019-07-25 15:20:00,357.68,357.82,357.58,357.82,6090.0,331.0423,331.1719,330.9498,331.1719,6090.0
2019-07-25 15:25:00,357.84,358.02,357.81,357.97,7328.0,331.1904,331.357,331.1626,331.3107,7328.0
2019-07-25 15:30:00,358.09,358.2,358.01,358.06,21218.0,331.4218,331.5236,331.3477,331.394,21218.0
2019-07-25 15:35:00,358.02,358.1,357.89,357.9,6112.0,331.357,331.431,331.2367,331.2459,6112.0
2019-07-25 15:40:00,357.84,358.09,357.83,357.92,7593.0,331.1904,331.4218,331.1811,331.2644,7593.0
2019-07-25 15:45:00,357.94,358.13,357.9,358.07,9760.0,331.2829,331.4588,331.2459,331.4033,9760.0
2019-07-25 15:50:00,358.08,358.31,357.96,358.16,11361.0,331.4125,331.6254,331.3015,331.4866,11361.0
2019-07-25 15:55:00,358.15,358.15,357.73,357.9,61789.0,331.4773,331.4773,331.0886,331.2459,61789.0
2019-07-26 09:30:00,358.58,359.39,358.58,359.39,17949.0,331.8753,332.625,331.8753,332.625,17949.0
2019-07-26 09:35:00,359.52,359.56,358.68,359.01,31856.0,332.7453,332.7823,331.9678,332.2733,31856.0
2019-07-26 09:40:00,359.2,359.76,359.19,359.2,19218.0,332.4491,332.9674,332.4399,332.4491,19218.0
2019-07-26 09:45:00,359.22,359.44,358.85,359.27,12025.0,332.4676,332.6712,332.1252,332.5139,12025.0
2019-07-26 09:50:00,359.34,359.81,359.34,359.74,11468.0,332.5787,333.0137,332.5787,332.9489,11468.0
2019-07-26 09:55:00,359.73,359.73,359.52,359.71,1200.0,332.9396,332.9396,332.7453,332.9211,1200.0
2019-07-26 10:00:00,359.67,359.7,359.36,359.6,3115.0,332.8841,332.9119,332.5972,332.8193,3115.0
2019-07-26 10:05:00,359.59,359.65,359.49,359.6,4500.0,332.8101,332.8656,332.7175,332.8193,4500.0
2019-07-26 10:10:00,359.69,359.93,359.51,359.52,9533.0,332.9026,333.1247,332.736,332.7453,9533.0
2019-07-26 10:15:00,359.45,359.63,359.42,359.63,2150.0,332.6805,332.8471,332.6527,332.8471,2150.0
2019-07-26 10:20:00,359.7,359.83,359.66,359.73,3050.0,332.9119,333.0322,332.8749,332.9396,3050.0
2019-07-26 10:25:00,359.84,359.85,359.7,359.75,6829.0,333.0414,333.0507,332.9119,332.9582,6829.0
2019-07-26 10:30:00,359.74,359.93,359.38,359.93,12556.0,332.9489,333.1247,332.6157,333.1247,12556.0
2019-07-26 10:35:00,360.0,360.14,359.83,360.14,7508.0,333.1895,333.3191,333.0322,333.3191,7508.0
2019-07-26 10:40:00,360.1,360.1,359.87,359.95,3761.0,333.2821,333.2821,333.0692,333.1433,3761.0
2019-07-26 10:45:00,360.08,360.4,360.08,360.34,4164.0,333.2636,333.5597,333.2636,333.5042,4164.0
2019-07-26 10:50:00,360.36,360.6,360.36,360.42,13934.0,333.5227,333.7448,333.5227,333.5783,13934.0
2019-07-26 10:55:00,360.49,360.49,360.33,360.33,3033.0,333.643,333.643,333.495,333.495,3033.0
2019-07-26 11:00:00,360.22,360.57,360.18,360.56,11418.0,333.3931,333.7171,333.3561,333.7078,11418.0
2019-07-26 11:05:00,360.55,360.64,360.32,360.37,7455.0,333.6986,333.7819,333.4857,333.532,7455.0
2019-07-26 11:10:00,360.4,360.4,360.26,360.26,600.0,333.5597,333.5597,333.4302,333.4302,600.0
2019-07-26 11:15:00,360.29,360.57,360.29,360.39,3182.0,333.4579,333.7171,333.4579,333.5505,3182.0
2019-07-26 11:20:00,360.43,360.55,360.38,360.55,2865.0,333.5875,333.6986,333.5412,333.6986,2865.0
2019-07-26 11:25:00,360.48,360.65,360.48,360.6,4535.0,333.6338,333.7911,333.6338,333.7448,4535.0
2019-07-26 11:30:00,360.64,360.72,360.49,360.49,900.0,333.7819,333.8559,333.643,333.643,900.0
2019-07-26 11:35:00,360.46,360.57,360.46,360.57,3750.0,333.6153,333.7171,333.6153,333.7171,3750.0
2019-07-26 11:40:00,360.71,360.71,360.5,360.5,500.0,333.8467,333.8467,333.6523,333.6523,500.0
2019-07-26 11:45:00,360.61,360.62,360.48,360.48,1600.0,333.7541,333.7634,333.6338,333.6338,1600.0
2019-07-26 11:50:00,360.51,360.7,360.51,360.7,1989.0,333.6616,333.8374,333.6616,333.8374,1989.0
2019-07-26 11:55:00,360.78,360.79,360.74,360.74,650.0,333.9114,333.9207,333.8744,333.8744,650.0
2019-07-26 12:00:00,360.75,360.77,360.72,360.73,400.0,333.8837,333.9022,333.8559,333.8652,400.0
2019-07-26 12:05:00,360.62,360.74,360.62,360.74,400.0,333.7634,333.8744,333.7634,333.8744,400.0
2019-07-26 12:10:00,360.75,360.75,360.56,360.56,6508.0,333.8837,333.8837,333.7078,333.7078,6508.0
2019-07-26 12:15:00,360.51,360.51,360.21,360.21,3276.0,333.6616,333.6616,333.3839,333.3839,3276.0
2019-07-26 12:20:00,360.23,360.26,360.18,360.26,1050.0,333.4024,333.4302,333.3561,333.4302,1050.0
2019-07-26 12:25:00,360.28,360.43,360.25,360.43,1456.0,333.4487,333.5875,333.4209,333.5875,1456.0
2019-07-26 12:30:00,360.37,360.46,360.37,360.46,950.0,333.532,333.6153,333.532,333.6153,950.0
2019-07-26 12:35:00,360.55,360.57,360.55,360.56,308.0,333.6986,333.7171,333.6986,333.7078,308.0
2019-07-26 12:40:00,360.53,360.61,360.48,360.61,1430.0,333.6801,333.7541,333.6338,333.7541,1430.0
2019-07-26 12:45:00,360.55,360.59,360.55,360.56,1150.0,333.6986,333.7356,333.6986,333.7078,1150.0
2019-07-26 12:50:00,360.63,360.63,360.53,360.55,895.0,333.7726,333.7726,333.6801,333.6986,895.0
2019-07-26 12:55:00,360.61,360.65,360.59,360.59,700.0,333.7541,333.7911,333.7356,333.7356,700.0
2019-07-26 13:00:00,360.59,360.63,360.54,360.54,1991.0,333.7356,333.7726,333.6893,333.6893,1991.0
2019-07-26 13:05:00,360.58,360.7,360.54,360.7,2523.0,333.7263,333.8374,333.6893,333.8374,2523.0
2019-07-26 13:10:00,360.71,360.78,360.71,360.75,655.0,333.8467,333.9114,333.8467,333.8837,655.0
2019-07-26 13:15:00,360.78,360.78,360.71,360.71,499.0,333.9114,333.9114,333.8467,333.8467,499.0
2019-07-26 13:20:00,360.77,360.8,360.71,360.71,603.0,333.9022,333.93,333.8467,333.8467,603.0
2019-07-26 13:25:00,360.65,360.75,360.64,360.71,811.0,333.7911,333.8837,333.7819,333.8467,811.0
2019-07-26 13:30:00,360.68,360.74,360.68,360.74,1699.0,333.8189,333.8744,333.8189,333.8744,1699.0
2019-07-26 13:35:00,360.77,360.84,360.69,360.81,13647.0,333.9022,333.967,333.8281,333.9392,13647.0
2019-07-26 13:40:00,360.84,360.88,360.71,360.71,1410.0,333.967,334.004,333.8467,333.8467,1410.0
2019-07-26 13:45:00,360.63,360.63,360.61,360.61,200.0,333.7726,333.7726,333.7541,333.7541,200.0
2019-07-26 13:50:00,360.68,360.81,360.68,360.81,2970.0,333.8189,333.9392,333.8189,333.9392,2970.0
2019-07-26 13:55:00,360.81,360.85,360.7,360.7,2500.0,333.9392,333.9762,333.8374,333.8374,2500.0
2019-07-26 14:00:00,360.6,360.68,360.56,360.56,3106.0,333.7448,333.8189,333.7078,333.7078,3106.0
2019-07-26 14:05:00,360.49,360.76,360.49,360.66,9182.0,333.643,333.8929,333.643,333.8004,9182.0
2019-07-26 14:10:00,360.71,360.8,360.71,360.77,1450.0,333.8467,333.93,333.8467,333.9022,1450.0
2019-07-26 14:15:00,360.66,360.82,360.64,360.8,1369.0,333.8004,333.9485,333.7819,333.93,1369.0
2019-07-26 14:20:00,360.7,360.81,360.7,360.81,308.0,333.8374,333.9392,333.8374,333.9392,308.0
2019-07-26 14:25:00,360.76,360.82,360.75,360.82,1100.0,333.8929,333.9485,333.8837,333.9485,1100.0
2019-07-26 14:30:00,360.88,360.9,360.83,360.9,3450.0,334.004,334.0225,333.9577,334.0225,3450.0
2019-07-26 14:35:00,360.9,360.9,360.82,360.86,870.0,334.0225,334.0225,333.9485,333.9855,870.0
2019-07-26 14:40:00,360.83,360.99,360.82,360.99,400.0,333.9577,334.1058,333.9485,334.1058,400.0
2019-07-26 14:45:00,361.0,361.18,360.96,361.14,2164.0,334.1151,334.2817,334.078,334.2446,2164.0
2019-07-26 14:50:00,361.15,361.23,361.15,361.23,1219.0,334.2539,334.3279,334.2539,334.3279,1219.0
2019-07-26 14:55:00,361.28,361.32,361.2,361.25,2211.0,334.3742,334.4112,334.3002,334.3464,2211.0
2019-07-26 15:00:00,361.35,361.44,361.22,361.43,7200.0,334.439,334.5223,334.3187,334.513,7200.0
2019-07-26 15:05:00,361.51,361.52,361.42,361.42,1452.0,334.5871,334.5963,334.5038,334.5038,1452.0
2019-07-26 15:10:00,361.35,361.39,361.28,361.39,1554.0,334.439,334.476,334.3742,334.476,1554.0
2019-07-26 15:15:00,361.46,361.54,361.36,361.47,4987.0,334.5408,334.6148,334.4482,334.5501,4987.0
2019-07-26 15:20:00,361.4,361.43,361.36,361.43,735.0,334.4853,334.513,334.4482,334.513,735.0
2019-07-26 15:25:00,361.33,361.33,361.25,361.28,9349.0,334.4205,334.4205,334.3464,334.3742,9349.0
2019-07-26 15:30:00,361.24,361.64,361.23,361.6,5150.0,334.3372,334.7074,334.3279,334.6704,5150.0
2019-07-26 15:35:00,361.56,361.69,361.42,361.55,10717.0,334.6334,334.7537,334.5038,334.6241,10717.0
2019-07-26 15:40:00,361.56,361.56,361.35,361.42,7747.0,334.6334,334.6334,334.439,334.5038,7747.0
2019-07-26 15:45:00,361.39,361.45,361.33,361.37,7355.0,334.476,334.5315,334.4205,334.4575,7355.0
2019-07-26 15:50:00,361.32,361.53,361.28,361.42,21825.0,334.4112,334.6056,334.3742,334.5038,21825.0
2019-07-26 15:55:00,361.42,361.44,361.11,361.36,64500.0,334.5038,334.5223,334.2169,334.4482,64500.0
2019-07-29 09:30:00,361.38,361.57,360.95,361.18,25811.0,334.4668,334.6426,334.0688,334.2817,25811.0
2019-07-29 09:35:00,361.17,361.39,360.43,360.43,18222.0,334.2724,334.476,333.5875,333.5875,18222.0
2019-07-29 09:40:00,360.37,360.44,359.87,359.96,3662.0,333.532,333.5968,333.0692,333.1525,3662.0
2019-07-29 09:45:00,360.1,360.63,360.08,360.5,3022.0,333.2821,333.7726,333.2636,333.6523,3022.0
2019-07-29 09:50:00,360.44,360.44,360.26,360.26,1500.0,333.5968,333.5968,333.4302,333.4302,1500.0
2019-07-29 09:55:00,360.22,360.23,359.74,359.75,7590.0,333.3931,333.4024,332.9489,332.9582,7590.0
2019-07-29 10:00:00,359.73,359.86,359.64,359.66,3741.0,332.9396,333.06,332.8563,332.8749,3741.0
2019-07-29 10:05:00,359.69,359.72,359.3,359.3,15684.0,332.9026,332.9304,332.5417,332.5417,15684.0
2019-07-29 10:10:00,359.31,359.58,359.31,359.42,8105.0,332.5509,332.8008,332.5509,332.6527,8105.0
2019-07-29 10:15:00,359.44,359.8,359.44,359.75,46963.0,332.6712,333.0044,332.6712,332.9582,46963.0
2019-07-29 10:20:00,359.76,359.76,359.47,359.67,59178.0,332.9674,332.9674,332.699,332.8841,59178.0
2019-07-29 10:25:00,359.66,359.67,359.51,359.53,5300.0,332.8749,332.8841,332.736,332.7545,5300.0
2019-07-29 10:30:00,359.47,359.67,359.4,359.4,7960.0,332.699,332.8841,332.6342,332.6342,7960.0
2019-07-29 10:35:00,359.3,359.37,359.1,359.16,67439.0,332.5417,332.6065,332.3566,332.4121,67439.0
2019-07-29 10:40:00,359.14,359.62,359.1,359.54,78326.0,332.3936,332.8378,332.3566,332.7638,78326.0
2019-07-29 10:45:00,359.61,359.94,359.61,359.87,3193.0,332.8286,333.134,332.8286,333.0692,3193.0
2019-07-29 10:50:00,359.91,360.0,359.89,359.93,3868.0,333.1062,333.1895,333.0877,333.1247,3868.0
2019-07-29 10:55:00,360.04,360.04,359.72,359.81,3091.0,333.2266,333.2266,332.9304,333.0137,3091.0
2019-07-29 11:00:00,359.86,359.86,359.56,359.6,1000.0,333.06,333.06,332.7823,332.8193,1000.0
2019-07-29 11:05:00,359.62,359.83,359.62,359.83,700.0,332.8378,333.0322,332.8378,333.0322,700.0
2019-07-29 11:10:00,359.77,359.89,359.56,359.65,1296.0,332.9767,333.0877,332.7823,332.8656,1296.0
2019-07-29 11:15:00,359.59,359.8,359.5,359.8,1708.0,332.8101,333.0044,332.7268,333.0044,1708.0
2019-07-29 11:20:00,359.73,359.73,359.61,359.61,1663.0,332.9396,332.9396,332.8286,332.8286,1663.0
2019-07-29 11:25:00,359.67,359.71,359.46,359.53,2430.0,332.8841,332.9211,332.6897,332.7545,2430.0
2019-07-29 11:30:00,359.58,359.58,359.34,359.38,3823.0,332.8008,332.8008,332.5787,332.6157,3823.0
2019-07-29 11:35:00,359.38,359.83,359.32,359.83,3767.0,332.6157,333.0322,332.5602,333.0322,3767.0
2019-07-29 11:40:00,359.83,359.84,359.83,359.84,300.0,333.0322,333.0414,333.0322,333.0414,300.0
2019-07-29 11:45:00,360.05,360.09,359.94,359.97,1461.0,333.2358,333.2728,333.134,333.1618,1461.0
2019-07-29 11:50:00,359.76,359.88,359.76,359.82,700.0,332.9674,333.0785,332.9674,333.0229,700.0
2019-07-29 11:55:00,359.98,360.01,359.94,359.94,700.0,333.171,333.1988,333.134,333.134,700.0
2019-07-29 12:00:00,359.95,359.96,359.75,359.75,958.0,333.1433,333.1525,332.9582,332.9582,958.0
2019-07-29 12:05:00,359.72,359.72,359.68,359.68,400.0,332.9304,332.9304,332.8934,332.8934,400.0
2019-07-29 12:10:00,359.76,359.76,359.48,359.49,1439.0,332.9674,332.9674,332.7083,332.7175,1439.0
2019-07-29 12:15:00,359.44,359.54,359.38,359.54,1916.0,332.6712,332.7638,332.6157,332.7638,1916.0
2019-07-29 12:20:00,359.62,359.79,359.62,359.79,1294.0,332.8378,332.9952,332.8378,332.9952,1294.0
2019-07-29 12:25:00,359.7,359.9,359.69,359.86,1714.0,332.9119,333.097,332.9026,333.06,1714.0
2019-07-29 12:30:00,359.86,359.96,359.83,359.83,3470.0,333.06,333.1525,333.0322,333.0322,3470.0
2019-07-29 12:35:00,359.84,359.84,359.77,359.77,417.0,333.0414,333.0414,332.9767,332.9767,417.0
2019-07-29 12:40:00,359.67,359.67,359.6,359.6,1499.0,332.8841,332.8841,332.8193,332.8193,1499.0
2019-07-29 12:45:00,359.63,359.71,359.55,359.71,1750.0,332.8471,332.9211,332.773,332.9211,1750.0
2019-07-29 12:50:00,359.64,359.66,359.61,359.63,785.0,332.8563,332.8749,332.8286,332.8471,785.0
2019-07-29 12:55:00,359.7,359.85,359.7,359.85,1365.0,332.9119,333.0507,332.9119,333.0507,1365.0
2019-07-29 13:00:00,359.87,359.93,359.84,359.84,1950.0,333.0692,333.1247,333.0414,333.0414,1950.0
2019-07-29 13:05:00,359.74,359.74,359.51,359.56,12465.0,332.9489,332.9489,332.736,332.7823,12465.0
2019-07-29 13:10:00,359.65,359.65,359.52,359.52,1300.0,332.8656,332.8656,332.7453,332.7453,1300.0
2019-07-29 13:15:00,359.63,359.76,359.54,359.54,18841.0,332.8471,332.9674,332.7638,332.7638,18841.0
2019-07-29 13:20:00,359.55,359.56,359.45,359.47,6566.0,332.773,332.7823,332.6805,332.699,6566.0
2019-07-29 13:25:00,359.46,359.48,359.41,359.41,35956.0,332.6897,332.7083,332.6435,332.6435,35956.0
2019-07-29 13:30:00,359.55,359.55,359.5,359.55,1321.0,332.773,332.773,332.7268,332.773,1321.0
2019-07-29 13:35:00,359.68,359.68,359.51,359.55,400.0,332.8934,332.8934,332.736,332.773,400.0
2019-07-29 13:40:00,359.53,359.53,359.43,359.46,1100.0,332.7545,332.7545,332.662,332.6897,1100.0
2019-07-29 13:45:00,359.45,359.45,359.22,359.31,2200.0,332.6805,332.6805,332.4676,332.5509,2200.0
2019-07-29 13:50:00,359.31,359.37,359.27,359.27,1225.0,332.5509,332.6065,332.5139,332.5139,1225.0
2019-07-29 13:55:00,359.35,359.43,359.32,359.43,500.0,332.5879,332.662,332.5602,332.662,500.0
2019-07-29 14:00:00,359.43,359.43,359.25,359.25,3783.0,332.662,332.662,332.4954,332.4954,3783.0
2019-07-29 14:05:00,359.23,359.39,359.16,359.39,4860.0,332.4769,332.625,332.4121,332.625,4860.0
2019-07-29 14:10:00,359.41,359.52,359.41,359.52,504.0,332.6435,332.7453,332.6435,332.7453,504.0
2019-07-29 14:15:00,359.63,359.63,359.53,359.53,1958.0,332.8471,332.8471,332.7545,332.7545,1958.0
2019-07-29 14:20:00,359.69,360.0,359.69,359.95,5451.0,332.9026,333.1895,332.9026,333.1433,5451.0
2019-07-29 14:25:00,359.94,359.94,359.73,359.79,1540.0,333.134,333.134,332.9396,332.9952,1540.0
2019-07-29 14:30:00,359.75,359.75,359.51,359.52,407.0,332.9582,332.9582,332.736,332.7453,407.0
2019-07-29 14:35:00,359.51,359.55,359.5,359.55,1584.0,332.736,332.773,332.7268,332.773,1584.0
2019-07-29 14:40:00,359.46,359.49,359.32,359.32,1231.0,332.6897,332.7175,332.5602,332.5602,1231.0
2019-07-29 14:45:00,359.34,359.38,359.29,359.29,3049.0,332.5787,332.6157,332.5324,332.5324,3049.0
2019-07-29 14:50:00,359.39,359.56,359.39,359.44,3095.0,332.625,332.7823,332.625,332.6712,3095.0
2019-07-29 14:55:00,359.54,359.57,359.37,359.37,1109.0,332.7638,332.7916,332.6065,332.6065,1109.0
2019-07-29 15:00:00,359.41,359.41,359.32,359.32,1270.0,332.6435,332.6435,332.5602,332.5602,1270.0
2019-07-29 15:05:00,359.48,359.59,359.37,359.46,2915.0,332.7083,332.8101,332.6065,332.6897,2915.0
2019-07-29 15:10:00,359.46,359.46,359.23,359.23,3608.0,332.6897,332.6897,332.4769,332.4769,3608.0
2019-07-29 15:15:00,359.22,359.22,359.08,359.18,6647.0,332.4676,332.4676,332.338,332.4306,6647.0
2019-07-29 15:20:00,359.3,359.42,359.26,359.42,762.0,332.5417,332.6527,332.5046,332.6527,762.0
2019-07-29 15:25:00,359.14,359.24,359.1,359.24,592.0,332.3936,332.4861,332.3566,332.4861,592.0
2019-07-29 15:30:00,359.24,359.39,359.17,359.26,2350.0,332.4861,332.625,332.4213,332.5046,2350.0
2019-07-29 15:35:00,359.25,359.28,359.16,359.17,42419.0,332.4954,332.5232,332.4121,332.4213,42419.0
2019-07-29 15:40:00,359.2,359.28,359.12,359.21,60178.0,332.4491,332.5232,332.3751,332.4584,60178.0
2019-07-29 15:45:00,359.2,359.27,358.99,359.2,61675.0,332.4491,332.5139,332.2548,332.4491,61675.0
2019-07-29 15:50:00,359.17,359.57,359.17,359.56,28877.0,332.4213,332.7916,332.4213,332.7823,28877.0
2019-07-29 15:55:00,359.53,359.7,359.36,359.66,192782.0,332.7545,332.9119,332.5972,332.8749,192782.0
2019-07-30 09:30:00,357.42,357.76,356.6,356.67,89000.0,330.8017,331.1164,330.0427,330.1075,89000.0
2019-07-30 09:35:00,356.73,357.9,356.69,357.26,23003.0,330.1631,331.2459,330.126,330.6536,23003.0
2019-07-30 09:40:00,357.28,357.82,357.11,357.78,14905.0,330.6721,331.1719,330.5148,331.1349,14905.0
2019-07-30 09:45:00,357.82,358.06,357.64,358.05,7390.0,331.1719,331.394,331.0053,331.3848,7390.0
2019-07-30 09:50:00,358.18,358.21,357.76,358.0,13172.0,331.5051,331.5328,331.1164,331.3385,13172.0
2019-07-30 09:55:00,358.0,358.0,357.56,357.56,8014.0,331.3385,331.3385,330.9312,330.9312,8014.0
2019-07-30 10:00:00,357.55,358.23,357.5,358.12,18125.0,330.922,331.5514,330.8757,331.4495,18125.0
2019-07-30 10:05:00,358.2,358.5,358.04,358.38,11555.0,331.5236,331.8012,331.3755,331.6902,11555.0
2019-07-30 10:10:00,358.35,358.64,358.26,358.63,11940.0,331.6624,331.9308,331.5791,331.9216,11940.0
2019-07-30 10:15:00,358.62,358.74,358.51,358.72,6800.0,331.9123,332.0234,331.8105,332.0049,6800.0
2019-07-30 10:20:00,358.71,358.73,358.43,358.46,3640.0,331.9956,332.0141,331.7365,331.7642,3640.0
2019-07-30 10:25:00,358.4,358.95,358.4,358.92,5223.0,331.7087,332.2177,331.7087,332.19,5223.0
2019-07-30 10:30:00,358.96,359.36,358.89,359.36,11597.0,332.227,332.5972,332.1622,332.5972,11597.0
2019-07-30 10:35:00,359.36,359.39,359.13,359.34,11094.0,332.5972,332.625,332.3843,332.5787,11094.0
2019-07-30 10:40:00,359.28,359.55,359.06,359.06,12071.0,332.5232,332.773,332.3195,332.3195,12071.0
2019-07-30 10:45:00,358.99,359.49,358.96,359.49,24213.0,332.2548,332.7175,332.227,332.7175,24213.0
2019-07-30 10:50:00,359.5,359.55,359.28,359.43,56377.0,332.7268,332.773,332.5232,332.662,56377.0
2019-07-30 10:55:00,359.43,359.47,359.07,359.13,61848.0,332.662,332.699,332.3288,332.3843,61848.0
2019-07-30 11:00:00,359.15,359.44,359.12,359.24,21615.0,332.4028,332.6712,332.3751,332.4861,21615.0
2019-07-30 11:05:00,359.32,359.51,359.3,359.51,5745.0,332.5602,332.736,332.5417,332.736,5745.0
2019-07-30 11:10:00,359.51,359.65,359.49,359.6,6497.0,332.736,332.8656,332.7175,332.8193,6497.0
2019-07-30 11:15:00,359.61,359.74,359.58,359.71,24224.0,332.8286,332.9489,332.8008,332.9211,24224.0
2019-07-30 11:20:00,359.7,360.03,359.65,360.02,24990.0,332.9119,333.2173,332.8656,333.208,24990.0
2019-07-30 11:25:00,359.94,360.04,359.83,359.9,40473.0,333.134,333.2266,333.0322,333.097,40473.0
2019-07-30 11:30:00,359.91,360.29,359.86,360.13,42784.0,333.1062,333.4579,333.06,333.3099,42784.0
2019-07-30 11:35:00,360.15,360.29,360.04,360.26,83188.0,333.3284,333.4579,333.2266,333.4302,83188.0
2019-07-30 11:40:00,360.25,360.36,360.25,360.36,24689.0,333.4209,333.5227,333.4209,333.5227,24689.0
2019-07-30 11:45:00,360.39,360.45,360.17,360.2,13918.0,333.5505,333.606,333.3469,333.3746,13918.0
2019-07-30 11:50:00,360.16,360.47,360.04,360.47,6370.0,333.3376,333.6245,333.2266,333.6245,6370.0
2019-07-30 11:55:00,360.52,360.57,360.17,360.24,3632.0,333.6708,333.7171,333.3469,333.4117,3632.0
2019-07-30 12:00:00,360.22,360.34,360.0,360.33,15033.0,333.3931,333.5042,333.1895,333.495,15033.0
2019-07-30 12:05:00,360.14,360.37,360.14,360.26,3900.0,333.3191,333.532,333.3191,333.4302,3900.0
2019-07-30 12:10:00,360.21,360.43,360.07,360.18,6305.0,333.3839,333.5875,333.2543,333.3561,6305.0
2019-07-30 12:15:00,360.13,360.33,360.13,360.31,3994.0,333.3099,333.495,333.3099,333.4764,3994.0
2019-07-30 12:20:00,360.22,360.33,360.18,360.32,6140.0,333.3931,333.495,333.3561,333.4857,6140.0
2019-07-30 12:25:00,360.29,360.49,360.28,360.45,5093.0,333.4579,333.643,333.4487,333.606,5093.0
2019-07-30 12:30:00,360.49,360.66,360.46,360.57,3421.0,333.643,333.8004,333.6153,333.7171,3421.0
2019-07-30 12:35:00,360.5,360.62,360.46,360.58,7033.0,333.6523,333.7634,333.6153,333.7263,7033.0
2019-07-30 12:40:00,360.57,360.83,360.56,360.83,3193.0,333.7171,333.9577,333.7078,333.9577,3193.0
2019-07-30 12:45:00,360.84,360.84,360.58,360.63,6040.0,333.967,333.967,333.7263,333.7726,6040.0
2019-07-30 12:50:00,360.62,360.64,360.41,360.41,5836.0,333.7634,333.7819,333.569,333.569,5836.0
2019-07-30 12:55:00,360.41,360.53,360.36,360.47,6395.0,333.569,333.6801,333.5227,333.6245,6395.0
2019-07-30 13:00:00,360.52,360.53,360.42,360.43,3583.0,333.6708,333.6801,333.5783,333.5875,3583.0
2019-07-30 13:05:00,360.43,360.45,360.39,360.43,4472.0,333.5875,333.606,333.5505,333.5875,4472.0
2019-07-30 13:10:00,360.38,360.57,360.38,360.38,6350.0,333.5412,333.7171,333.5412,333.5412,6350.0
2019-07-30 13:15:00,360.38,360.42,360.37,360.37,1845.0,333.5412,333.5783,333.532,333.532,1845.0
2019-07-30 13:20:00,360.4,360.54,360.36,360.54,6951.0,333.5597,333.6893,333.5227,333.6893,6951.0
2019-07-30 13:25:00,360.35,360.39,360.14,360.21,4230.0,333.5135,333.5505,333.3191,333.3839,4230.0
2019-07-30 13:30:00,360.42,360.46,360.37,360.46,3240.0,333.5783,333.6153,333.532,333.6153,3240.0
2019-07-30 13:35:00,360.41,360.53,360.38,360.5,5037.0,333.569,333.6801,333.5412,333.6523,5037.0
2019-07-30 13:40:00,360.5,360.5,360.36,360.48,3512.0,333.6523,333.6523,333.5227,333.6338,3512.0
2019-07-30 13:45:00,360.48,360.5,360.39,360.41,4306.0,333.6338,333.6523,333.5505,333.569,4306.0
2019-07-30 13:50:00,360.45,360.61,360.45,360.61,3497.0,333.606,333.7541,333.606,333.7541,3497.0
2019-07-30 13:55:00,360.61,360.65,360.57,360.58,6351.0,333.7541,333.7911,333.7171,333.7263,6351.0
2019-07-30 14:00:00,360.57,361.02,360.57,361.02,1827.0,333.7171,334.1336,333.7171,334.1336,1827.0
2019-07-30 14:05:00,360.86,360.98,360.85,360.85,812.0,333.9855,334.0965,333.9762,333.9762,812.0
2019-07-30 14:10:00,360.88,361.05,360.81,361.05,5462.0,334.004,334.1613,333.9392,334.1613,5462.0
2019-07-30 14:15:00,361.02,361.35,361.01,361.33,12006.0,334.1336,334.439,334.1243,334.4205,12006.0
2019-07-30 14:20:00,361.29,361.38,361.25,361.38,11653.0,334.3835,334.4668,334.3464,334.4668,11653.0
2019-07-30 14:25:00,361.22,361.22,361.08,361.21,900.0,334.3187,334.3187,334.1891,334.3094,900.0
2019-07-30 14:30:00,361.25,361.33,361.24,361.28,1100.0,334.3464,334.4205,334.3372,334.3742,1100.0
2019-07-30 14:35:00,361.27,361.27,361.14,361.14,3944.0,334.365,334.365,334.2446,334.2446,3944.0
2019-07-30 14:40:00,361.22,361.22,361.07,361.14,1300.0,334.3187,334.3187,334.1798,334.2446,1300.0
2019-07-30 14:45:00,361.13,361.23,361.12,361.23,1000.0,334.2354,334.3279,334.2261,334.3279,1000.0
2019-07-30 14:50:00,361.22,361.25,361.12,361.13,1700.0,334.3187,334.3464,334.2261,334.2354,1700.0
2019-07-30 14:55:00,361.03,361.16,361.03,361.16,1200.0,334.1428,334.2631,334.1428,334.2631,1200.0
2019-07-30 15:00:00,361.21,361.31,361.08,361.28,2690.0,334.3094,334.402,334.1891,334.3742,2690.0
2019-07-30 15:05:00,361.21,361.33,361.12,361.17,1776.0,334.3094,334.4205,334.2261,334.2724,1776.0
2019-07-30 15:10:00,361.13,361.17,361.07,361.17,900.0,334.2354,334.2724,334.1798,334.2724,900.0
2019-07-30 15:15:00,361.2,361.21,361.11,361.15,2552.0,334.3002,334.3094,334.2169,334.2539,2552.0
2019-07-30 15:20:00,361.19,361.2,360.98,361.13,4192.0,334.2909,334.3002,334.0965,334.2354,4192.0
2019-07-30 15:25:00,361.08,361.16,360.99,361.07,4898.0,334.1891,334.2631,334.1058,334.1798,4898.0
2019-07-30 15:30:00,361.06,361.32,361.0,361.31,5750.0,334.1706,334.4112,334.1151,334.402,5750.0
2019-07-30 15:35:00,361.28,361.32,361.12,361.21,8099.0,334.3742,334.4112,334.2261,334.3094,8099.0
2019-07-30 15:40:00,361.24,361.27,361.14,361.17,3211.0,334.3372,334.365,334.2446,334.2724,3211.0
2019-07-30 15:45:00,361.12,361.41,361.12,361.37,6691.0,334.2261,334.4945,334.2261,334.4575,6691.0
2019-07-30 15:50:00,361.34,361.52,361.27,361.43,10310.0,334.4297,334.5963,334.365,334.513,10310.0
2019-07-30 15:55:00,361.39,362.07,361.3,362.07,72455.0,334.476,335.1054,334.3927,335.1054,72455.0
2019-07-31 09:30:00,361.9,362.82,361.65,362.26,31681.0,334.948,335.7995,334.7167,335.2812,31681.0
2019-07-31 09:35:00,362.24,362.6,361.73,361.78,17695.0,335.2627,335.5959,334.7907,334.837,17695.0
2019-07-31 09:40:00,361.88,361.88,361.43,361.82,27237.0,334.9295,334.9295,334.513,334.874,27237.0
2019-07-31 09:45:00,361.87,361.96,361.19,361.21,12217.0,334.9203,335.0036,334.2909,334.3094,12217.0
2019-07-31 09:50:00,361.1,361.44,361.02,361.1,24468.0,334.2076,334.5223,334.1336,334.2076,24468.0
2019-07-31 09:55:00,361.17,361.62,361.17,361.42,2043.0,334.2724,334.6889,334.2724,334.5038,2043.0
2019-07-31 10:00:00,361.48,361.48,360.93,361.07,7312.0,334.5593,334.5593,334.0503,334.1798,7312.0
2019-07-31 10:05:00,361.02,361.1,360.85,361.04,4254.0,334.1336,334.2076,333.9762,334.1521,4254.0
2019-07-31 10:10:00,361.03,361.28,361.03,361.18,2500.0,334.1428,334.3742,334.1428,334.2817,2500.0
2019-07-31 10:15:00,361.06,361.38,361.06,361.29,4583.0,334.1706,334.4668,334.1706,334.3835,4583.0
2019-07-31 10:20:00,361.35,361.43,361.13,361.28,3895.0,334.439,334.513,334.2354,334.3742,3895.0
2019-07-31 10:25:00,361.21,361.21,360.85,360.93,3852.0,334.3094,334.3094,333.9762,334.0503,3852.0
2019-07-31 10:30:00,360.99,361.1,360.69,360.83,74825.0,334.1058,334.2076,333.8281,333.9577,74825.0
2019-07-31 10:35:00,360.88,360.99,360.63,360.99,11077.0,334.004,334.1058,333.7726,334.1058,11077.0
2019-07-31 10:40:00,361.01,361.22,361.01,361.04,8241.0,334.1243,334.3187,334.1243,334.1521,8241.0
2019-07-31 10:45:00,361.05,361.27,361.05,361.08,9755.0,334.1613,334.365,334.1613,334.1891,9755.0
2019-07-31 10:50:00,361.14,361.27,361.06,361.27,900.0,334.2446,334.365,334.1706,334.365,900.0
2019-07-31 10:55:00,361.33,361.59,361.32,361.52,106625.0,334.4205,334.6611,334.4112,334.5963,106625.0
2019-07-31 11:00:00,361.58,361.97,361.36,361.96,7469.0,334.6519,335.0128,334.4482,335.0036,7469.0
2019-07-31 11:05:00,362.01,362.11,361.86,362.04,6260.0,335.0498,335.1424,334.911,335.0776,6260.0
2019-07-31 11:10:00,362.09,362.23,361.97,362.1,4870.0,335.1239,335.2535,335.0128,335.1331,4870.0
2019-07-31 11:15:00,362.09,362.32,362.0,362.24,6370.0,335.1239,335.3368,335.0406,335.2627,6370.0
2019-07-31 11:20:00,362.29,362.6,362.29,362.51,4160.0,335.309,335.5959,335.309,335.5126,4160.0
2019-07-31 11:25:00,362.45,362.64,362.41,362.5,7233.0,335.4571,335.6329,335.4201,335.5033,7233.0
2019-07-31 11:30:00,362.39,362.77,362.39,362.63,6734.0,335.4015,335.7532,335.4015,335.6237,6734.0
2019-07-31 11:35:00,362.7,362.82,362.58,362.58,3212.0,335.6885,335.7995,335.5774,335.5774,3212.0
2019-07-31 11:40:00,362.68,362.72,362.56,362.56,3950.0,335.6699,335.707,335.5589,335.5589,3950.0
2019-07-31 11:45:00,362.65,362.82,362.62,362.63,2211.0,335.6422,335.7995,335.6144,335.6237,2211.0
2019-07-31 11:50:00,362.65,362.71,362.55,362.66,15458.0,335.6422,335.6977,335.5496,335.6514,15458.0
2019-07-31 11:55:00,362.62,362.65,362.47,362.54,3944.0,335.6144,335.6422,335.4756,335.5404,3944.0
2019-07-31 12:00:00,362.54,362.58,362.44,362.52,3162.0,335.5404,335.5774,335.4478,335.5219,3162.0
2019-07-31 12:05:00,362.5,362.58,362.4,362.4,1515.0,335.5033,335.5774,335.4108,335.4108,1515.0
2019-07-31 12:10:00,362.47,362.56,362.33,362.33,2079.0,335.4756,335.5589,335.346,335.346,2079.0
2019-07-31 12:15:00,362.29,362.42,362.22,362.25,1800.0,335.309,335.4293,335.2442,335.272,1800.0
2019-07-31 12:20:00,362.13,362.29,362.12,362.29,1300.0,335.1609,335.309,335.1516,335.309,1300.0
2019-07-31 12:25:00,362.35,362.35,362.19,362.19,550.0,335.3645,335.3645,335.2164,335.2164,550.0
2019-07-31 12:30:00,362.29,362.33,362.13,362.17,2420.0,335.309,335.346,335.1609,335.1979,2420.0
2019-07-31 12:35:00,362.13,362.13,362.0,362.02,400.0,335.1609,335.1609,335.0406,335.0591,400.0
2019-07-31 12:40:00,361.95,361.99,361.89,361.99,2360.0,334.9943,335.0313,334.9388,335.0313,2360.0
2019-07-31 12:45:00,361.96,362.12,361.94,362.02,3113.0,335.0036,335.1516,334.9851,335.0591,3113.0
2019-07-31 12:50:00,362.0,362.11,361.92,362.03,2210.0,335.0406,335.1424,334.9665,335.0684,2210.0
2019-07-31 12:55:00,362.1,362.25,362.03,362.24,4100.0,335.1331,335.272,335.0684,335.2627,4100.0
2019-07-31 13:00:00,362.2,362.32,362.18,362.26,3361.0,335.2257,335.3368,335.2072,335.2812,3361.0
2019-07-31 13:05:00,362.29,362.47,362.29,362.32,600.0,335.309,335.4756,335.309,335.3368,600.0
2019-07-31 13:10:00,362.42,362.45,362.34,362.4,2200.0,335.4293,335.4571,335.3553,335.4108,2200.0
2019-07-31 13:15:00,362.31,362.47,362.3,362.45,2342.0,335.3275,335.4756,335.3182,335.4571,2342.0
2019-07-31 13:20:00,362.43,362.63,362.39,362.61,2646.0,335.4386,335.6237,335.4015,335.6052,2646.0
2019-07-31 13:25:00,362.51,362.65,362.44,362.56,13583.0,335.5126,335.6422,335.4478,335.5589,13583.0
2019-07-31 13:30:00,362.7,362.79,362.68,362.77,2624.0,335.6885,335.7718,335.6699,335.7532,2624.0
2019-07-31 13:35:00,362.72,362.75,362.61,362.75,1000.0,335.707,335.7347,335.6052,335.7347,1000.0
2019-07-31 13:40:00,362.78,362.89,362.71,362.81,2150.0,335.7625,335.8643,335.6977,335.7903,2150.0
2019-07-31 13:45:00,362.74,362.8,362.63,362.63,1100.0,335.7255,335.781,335.6237,335.6237,1100.0
2019-07-31 13:50:00,362.6,362.61,362.3,362.3,730.0,335.5959,335.6052,335.3182,335.3182,730.0
2019-07-31 13:55:00,362.35,362.69,362.32,362.63,3016.0,335.3645,335.6792,335.3368,335.6237,3016.0
2019-07-31 14:00:00,362.33,362.37,361.53,361.97,15307.0,335.346,335.383,334.6056,335.0128,15307.0
2019-07-31 14:05:00,362.0,362.59,361.79,362.45,8441.0,335.0406,335.5866,334.8462,335.4571,8441.0
2019-07-31 14:10:00,362.24,362.54,362.17,362.37,6339.0,335.2627,335.5404,335.1979,335.383,6339.0
2019-07-31 14:15:00,362.27,362.45,362.2,362.25,1200.0,335.2905,335.4571,335.2257,335.272,1200.0
2019-07-31 14:20:00,362.6,362.6,362.19,362.19,3930.0,335.5959,335.5959,335.2164,335.2164,3930.0
2019-07-31 14:25:00,362.34,362.51,362.16,362.17,3959.0,335.3553,335.5126,335.1887,335.1979,3959.0
2019-07-31 14:30:00,362.1,362.61,362.1,362.38,8383.0,335.1331,335.6052,335.1331,335.3923,8383.0
2019-07-31 14:35:00,362.72,362.73,361.17,361.17,32649.0,335.707,335.7162,334.2724,334.2724,32649.0
2019-07-31 14:40:00,360.98,361.3,360.28,360.28,5990.0,334.0965,334.3927,333.4487,333.4487,5990.0
2019-07-31 14:45:00,360.18,360.36,358.93,358.97,15383.0,333.3561,333.5227,332.1992,332.2362,15383.0
2019-07-31 14:50:00,358.98,358.98,356.19,357.43,40803.0,332.2455,332.2455,329.6633,330.8109,40803.0
2019-07-31 14:55:00,357.64,358.54,357.49,358.54,14788.0,331.0053,331.8383,330.8665,331.8383,14788.0
2019-07-31 15:00:00,358.53,359.93,358.07,359.32,21837.0,331.829,333.1247,331.4033,332.5602,21837.0
2019-07-31 15:05:00,359.65,360.36,359.46,360.13,16590.0,332.8656,333.5227,332.6897,333.3099,16590.0
2019-07-31 15:10:00,360.05,360.1,359.55,359.99,11509.0,333.2358,333.2821,332.773,333.1803,11509.0
2019-07-31 15:15:00,360.03,360.24,359.24,360.24,17471.0,333.2173,333.4117,332.4861,333.4117,17471.0
2019-07-31 15:20:00,360.38,360.83,360.38,360.77,7432.0,333.5412,333.9577,333.5412,333.9022,7432.0
2019-07-31 15:25:00,360.8,361.29,360.8,360.95,32074.0,333.93,334.3835,333.93,334.0688,32074.0
2019-07-31 15:30:00,360.9,360.9,360.38,360.44,19586.0,334.0225,334.0225,333.5412,333.5968,19586.0
2019-07-31 15:35:00,360.33,360.76,360.32,360.48,11308.0,333.495,333.8929,333.4857,333.6338,11308.0
2019-07-31 15:40:00,360.52,360.59,360.04,360.53,31775.0,333.6708,333.7356,333.2266,333.6801,31775.0
2019-07-31 15:45:00,360.53,360.77,360.27,360.36,29168.0,333.6801,333.9022,333.4394,333.5227,29168.0
2019-07-31 15:50:00,360.36,360.36,358.71,358.71,92443.0,333.5227,333.5227,331.9956,331.9956,92443.0
2019-07-31 15:55:00,358.75,358.85,357.8,357.95,250809.0,332.0326,332.1252,331.1534,331.2922,250809.0
2019-08-01 09:30:00,358.41,358.83,357.81,358.66,35492.0,331.7179,332.1067,331.1626,331.9493,35492.0
2019-08-01 09:35:00,358.61,358.64,357.94,358.16,58453.0,331.9031,331.9308,331.2829,331.4866,58453.0
2019-08-01 09:40:00,358.11,358.7,357.8,358.05,16580.0,331.4403,331.9863,331.1534,331.3848,16580.0
2019-08-01 09:45:00,358.1,359.18,358.1,359.12,12049.0,331.431,332.4306,331.431,332.3751,12049.0
2019-08-01 09:50:00,359.18,359.52,358.51,358.54,16576.0,332.4306,332.7453,331.8105,331.8383,16576.0
2019-08-01 09:55:00,358.56,358.98,358.45,358.88,4268.0,331.8568,332.2455,331.755,332.1529,4268.0
2019-08-01 10:00:00,358.71,359.01,358.13,358.13,10496.0,331.9956,332.2733,331.4588,331.4588,10496.0
2019-08-01 10:05:00,358.11,358.57,358.11,358.55,12562.0,331.4403,331.866,331.4403,331.8475,12562.0
2019-08-01 10:10:00,358.59,358.97,358.47,358.5,22397.0,331.8845,332.2362,331.7735,331.8012,22397.0
2019-08-01 10:15:00,358.53,359.06,358.46,358.86,12770.0,331.829,332.3195,331.7642,332.1344,12770.0
2019-08-01 10:20:00,358.91,359.36,358.91,359.31,7462.0,332.1807,332.5972,332.1807,332.5509,7462.0
2019-08-01 10:25:00,359.35,359.66,359.21,359.66,2469.0,332.5879,332.8749,332.4584,332.8749,2469.0
2019-08-01 10:30:00,359.76,359.95,359.59,359.85,6400.0,332.9674,333.1433,332.8101,333.0507,6400.0
2019-08-01 10:35:00,359.81,359.81,359.32,359.34,6021.0,333.0137,333.0137,332.5602,332.5787,6021.0
2019-08-01 10:40:00,359.23,359.61,359.23,359.39,3608.0,332.4769,332.8286,332.4769,332.625,3608.0
2019-08-01 10:45:00,359.41,359.48,359.31,359.33,8050.0,332.6435,332.7083,332.5509,332.5694,8050.0
2019-08-01 10:50:00,359.41,359.77,359.27,359.6,14372.0,332.6435,332.9767,332.5139,332.8193,14372.0
2019-08-01 10:55:00,359.56,359.63,359.39,359.6,7200.0,332.7823,332.8471,332.625,332.8193,7200.0
2019-08-01 11:00:00,359.63,360.02,359.41,359.41,30480.0,332.8471,333.208,332.6435,332.6435,30480.0
2019-08-01 11:05:00,359.35,359.36,358.82,359.21,12836.0,332.5879,332.5972,332.0974,332.4584,12836.0
2019-08-01 11:10:00,359.34,359.73,359.34,359.73,2552.0,332.5787,332.9396,332.5787,332.9396,2552.0
2019-08-01 11:15:00,359.74,360.03,359.65,359.81,8106.0,332.9489,333.2173,332.8656,333.0137,8106.0
2019-08-01 11:20:00,359.85,359.92,359.54,359.87,121890.0,333.0507,333.1155,332.7638,333.0692,121890.0
2019-08-01 11:25:00,359.81,360.28,359.74,360.17,3190.0,333.0137,333.4487,332.9489,333.3469,3190.0
2019-08-01 11:30:00,360.12,360.17,359.7,359.79,6722.0,333.3006,333.3469,332.9119,332.9952,6722.0
2019-08-01 11:35:00,359.96,360.01,359.71,360.01,5155.0,333.1525,333.1988,332.9211,333.1988,5155.0
2019-08-01 11:40:00,360.1,360.25,359.91,360.2,2280.0,333.2821,333.4209,333.1062,333.3746,2280.0
2019-08-01 11:45:00,360.18,360.25,360.07,360.25,3147.0,333.3561,333.4209,333.2543,333.4209,3147.0
2019-08-01 11:50:00,360.25,360.25,359.79,359.85,50379.0,333.4209,333.4209,332.9952,333.0507,50379.0
2019-08-01 11:55:00,359.88,359.9,359.61,359.76,71997.0,333.0785,333.097,332.8286,332.9674,71997.0
2019-08-01 12:00:00,359.72,359.81,359.51,359.64,19727.0,332.9304,333.0137,332.736,332.8563,19727.0
2019-08-01 12:05:00,359.64,359.7,359.36,359.41,8331.0,332.8563,332.9119,332.5972,332.6435,8331.0
2019-08-01 12:10:00,359.45,359.49,359.38,359.49,2413.0,332.6805,332.7175,332.6157,332.7175,2413.0
2019-08-01 12:15:00,359.42,359.43,359.01,359.04,9876.0,332.6527,332.662,332.2733,332.301,9876.0
2019-08-01 12:20:00,358.95,359.02,358.9,358.97,8593.0,332.2177,332.2825,332.1715,332.2362,8593.0
2019-08-01 12:25:00,358.97,359.12,358.9,359.1,1500.0,332.2362,332.3751,332.1715,332.3566,1500.0
2019-08-01 12:30:00,359.18,359.26,359.11,359.26,865.0,332.4306,332.5046,332.3658,332.5046,865.0
2019-08-01 12:35:00,359.36,359.37,359.08,359.08,2822.0,332.5972,332.6065,332.338,332.338,2822.0
2019-08-01 12:40:00,359.3,359.47,359.25,359.31,6609.0,332.5417,332.699,332.4954,332.5509,6609.0
2019-08-01 12:45:00,359.32,359.48,359.12,359.23,3900.0,332.5602,332.7083,332.3751,332.4769,3900.0
2019-08-01 12:50:00,359.18,359.42,359.18,359.39,4964.0,332.4306,332.6527,332.4306,332.625,4964.0
2019-08-01 12:55:00,359.36,359.37,359.13,359.2,5382.0,332.5972,332.6065,332.3843,332.4491,5382.0
2019-08-01 13:00:00,359.09,359.15,358.83,358.95,5029.0,332.3473,332.4028,332.1067,332.2177,5029.0
2019-08-01 13:05:00,359.09,359.09,358.86,358.91,4148.0,332.3473,332.3473,332.1344,332.1807,4148.0
2019-08-01 13:10:00,358.97,359.02,358.91,358.95,2986.0,332.2362,332.2825,332.1807,332.2177,2986.0
2019-08-01 13:15:00,359.04,359.18,359.04,359.05,1805.0,332.301,332.4306,332.301,332.3103,1805.0
2019-08-01 13:20:00,359.01,359.08,359.01,359.05,700.0,332.2733,332.338,332.2733,332.3103,700.0
2019-08-01 13:25:00,359.21,359.21,356.52,356.66,58117.0,332.4584,332.4584,329.9687,330.0983,58117.0
2019-08-01 13:30:00,356.54,357.15,355.38,355.39,38858.0,329.9872,330.5518,328.9136,328.9229,38858.0
2019-08-01 13:35:00,355.35,355.5,354.13,354.13,96252.0,328.8858,329.0247,327.7567,327.7567,96252.0
2019-08-01 13:40:00,354.17,354.62,353.55,353.69,48399.0,327.7937,328.2102,327.2199,327.3495,48399.0
2019-08-01 13:45:00,353.61,354.07,353.38,353.85,137896.0,327.2754,327.7012,327.0625,327.4975,137896.0
2019-08-01 13:50:00,353.83,354.13,352.55,352.55,64350.0,327.479,327.7567,326.2944,326.2944,64350.0
2019-08-01 13:55:00,352.6,354.29,352.45,354.17,84199.0,326.3406,327.9048,326.2018,327.7937,84199.0
2019-08-01 14:00:00,354.19,354.22,353.19,353.2,32015.0,327.8122,327.84,326.8867,326.896,32015.0
2019-08-01 14:05:00,353.19,353.48,352.68,352.77,73907.0,326.8867,327.1551,326.4147,326.498,73907.0
2019-08-01 14:10:00,352.76,353.12,351.9,353.12,103643.0,326.4887,326.8219,325.6928,326.8219,103643.0
2019-08-01 14:15:00,353.31,353.4,352.55,352.86,16133.0,326.9978,327.0811,326.2944,326.5813,16133.0
2019-08-01 14:20:00,352.88,352.93,351.76,351.86,29067.0,326.5998,326.6461,325.5632,325.6557,29067.0
2019-08-01 14:25:00,351.96,352.45,351.78,352.25,131091.0,325.7483,326.2018,325.5817,326.0167,131091.0
2019-08-01 14:30:00,352.35,352.36,351.34,351.9,47039.0,326.1093,326.1185,325.1745,325.6928,47039.0
2019-08-01 14:35:00,351.86,351.94,351.49,351.49,20344.0,325.6557,325.7298,325.3133,325.3133,20344.0
2019-08-01 14:40:00,351.52,351.93,350.84,350.93,20410.0,325.3411,325.7205,324.7117,324.795,20410.0
2019-08-01 14:45:00,350.79,352.37,350.78,352.37,15940.0,324.6654,326.1278,324.6562,326.1278,15940.0
2019-08-01 14:50:00,352.42,352.86,352.4,352.69,11369.0,326.174,326.5813,326.1555,326.4239,11369.0
2019-08-01 14:55:00,352.6,352.6,352.2,352.5,4666.0,326.3406,326.3406,325.9704,326.2481,4666.0
2019-08-01 15:00:00,352.44,352.76,351.79,352.35,66414.0,326.1926,326.4887,325.591,326.1093,66414.0
2019-08-01 15:05:00,352.4,352.56,351.79,351.79,50324.0,326.1555,326.3036,325.591,325.591,50324.0
2019-08-01 15:10:00,351.82,352.0,351.36,351.5,55154.0,325.6187,325.7853,325.193,325.3226,55154.0
2019-08-01 15:15:00,351.55,352.61,351.4,352.37,66650.0,325.3688,326.3499,325.23,326.1278,66650.0
2019-08-01 15:20:00,352.4,353.13,352.23,353.12,49569.0,326.1555,326.8312,325.9982,326.8219,49569.0
2019-08-01 15:25:00,353.1,353.27,352.61,352.79,51799.0,326.8034,326.9607,326.3499,326.5165,51799.0
2019-08-01 15:30:00,352.9,353.04,352.18,352.28,42264.0,326.6183,326.7479,325.9519,326.0445,42264.0
2019-08-01 15:35:00,352.29,353.05,352.17,352.89,37613.0,326.0537,326.7571,325.9427,326.609,37613.0
2019-08-01 15:40:00,352.94,353.06,352.44,352.77,39962.0,326.6553,326.7664,326.1926,326.498,39962.0
2019-08-01 15:45:00,352.72,353.2,352.61,352.64,56854.0,326.4517,326.896,326.3499,326.3777,56854.0
2019-08-01 15:50:00,352.6,352.62,351.7,351.71,65713.0,326.3406,326.3591,325.5077,325.5169,65713.0
2019-08-01 15:55:00,351.71,352.54,351.71,352.37,194364.0,325.5169,326.2851,325.5169,326.1278,194364.0
2019-08-02 09:30:00,350.43,350.87,349.55,350.2,66482.0,324.3322,324.7395,323.5178,324.1194,66482.0
2019-08-02 09:35:00,350.25,351.25,349.56,351.16,84909.0,324.1657,325.0912,323.527,325.0079,84909.0
2019-08-02 09:40:00,350.98,350.98,349.59,349.59,37921.0,324.8413,324.8413,323.5548,323.5548,37921.0
2019-08-02 09:45:00,349.59,350.01,349.36,349.49,41600.0,323.5548,323.9435,323.3419,323.4623,41600.0
2019-08-02 09:50:00,349.39,350.27,349.15,350.05,21301.0,323.3697,324.1842,323.1476,323.9805,21301.0
2019-08-02 09:55:00,350.07,350.07,349.42,349.57,26873.0,323.9991,323.9991,323.3975,323.5363,26873.0
2019-08-02 10:00:00,349.54,349.8,348.79,348.88,19526.0,323.5085,323.7492,322.8144,322.8977,19526.0
2019-08-02 10:05:00,348.94,349.05,348.48,348.78,8557.0,322.9532,323.055,322.5275,322.8051,8557.0
2019-08-02 10:10:00,348.69,348.71,348.08,348.08,46279.0,322.7218,322.7403,322.1573,322.1573,46279.0
2019-08-02 10:15:00,348.12,348.52,348.1,348.2,68537.0,322.1943,322.5645,322.1758,322.2683,68537.0
2019-08-02 10:20:00,348.14,348.6,348.07,348.48,37748.0,322.2128,322.6385,322.148,322.5275,37748.0
2019-08-02 10:25:00,348.48,348.65,348.35,348.55,11699.0,322.5275,322.6848,322.4071,322.5923,11699.0
2019-08-02 10:30:00,348.5,348.5,347.34,347.47,11240.0,322.546,322.546,321.4724,321.5927,11240.0
2019-08-02 10:35:00,347.46,347.46,347.1,347.3,17079.0,321.5834,321.5834,321.2502,321.4353,17079.0
2019-08-02 10:40:00,347.29,347.52,347.11,347.52,7575.0,321.4261,321.639,321.2595,321.639,7575.0
2019-08-02 10:45:00,347.43,347.73,347.02,347.09,6599.0,321.5557,321.8333,321.1762,321.241,6599.0
2019-08-02 10:50:00,347.11,347.11,346.5,346.7,47517.0,321.2595,321.2595,320.6949,320.88,47517.0
2019-08-02 10:55:00,346.61,347.13,346.59,346.75,12459.0,320.7967,321.278,320.7782,320.9263,12459.0
2019-08-02 11:00:00,346.76,346.82,346.51,346.82,12710.0,320.9356,320.9911,320.7042,320.9911,12710.0
2019-08-02 11:05:00,346.84,347.76,346.84,347.76,12545.0,321.0096,321.8611,321.0096,321.8611,12545.0
2019-08-02 11:10:00,347.81,348.28,347.68,347.98,21319.0,321.9074,322.3424,321.787,322.0647,21319.0
2019-08-02 11:15:00,347.9,348.87,347.9,348.69,23602.0,321.9907,322.8884,321.9907,322.7218,23602.0
2019-08-02 11:20:00,348.63,348.64,348.02,348.13,15633.0,322.6663,322.6756,322.1017,322.2035,15633.0
2019-08-02 11:25:00,348.3,348.55,348.12,348.21,13120.0,322.3609,322.5923,322.1943,322.2776,13120.0
2019-08-02 11:30:00,348.32,348.68,348.14,348.16,9458.0,322.3794,322.7126,322.2128,322.2313,9458.0
2019-08-02 11:35:00,348.07,348.13,347.83,347.94,9762.0,322.148,322.2035,321.9259,322.0277,9762.0
2019-08-02 11:40:00,347.93,348.3,347.85,347.88,10646.0,322.0184,322.3609,321.9444,321.9722,10646.0
2019-08-02 11:45:00,347.79,348.3,347.6,348.22,14489.0,321.8889,322.3609,321.713,322.2868,14489.0
2019-08-02 11:50:00,348.27,348.74,347.89,348.74,12528.0,322.3331,322.7681,321.9814,322.7681,12528.0
2019-08-02 11:55:00,348.7,348.96,348.57,348.75,16312.0,322.7311,322.9717,322.6108,322.7774,16312.0
2019-08-02 12:00:00,348.8,348.86,348.54,348.59,22921.0,322.8236,322.8792,322.583,322.6293,22921.0
2019-08-02 12:05:00,348.59,348.94,348.49,348.94,6495.0,322.6293,322.9532,322.5367,322.9532,6495.0
2019-08-02 12:10:00,348.98,348.98,348.71,348.9,8900.0,322.9902,322.9902,322.7403,322.9162,8900.0
2019-08-02 12:15:00,348.98,349.41,348.94,349.27,16763.0,322.9902,323.3882,322.9532,323.2586,16763.0
2019-08-02 12:20:00,349.23,349.33,348.95,349.21,14737.0,323.2216,323.3142,322.9625,323.2031,14737.0
2019-08-02 12:25:00,349.23,349.35,348.96,349.34,10581.0,323.2216,323.3327,322.9717,323.3234,10581.0
2019-08-02 12:30:00,349.3,349.39,348.74,348.97,13313.0,323.2864,323.3697,322.7681,322.981,13313.0
2019-08-02 12:35:00,348.97,349.07,348.73,348.83,8590.0,322.981,323.0735,322.7588,322.8514,8590.0
2019-08-02 12:40:00,348.78,348.89,348.53,348.67,16906.0,322.8051,322.9069,322.5737,322.7033,16906.0
2019-08-02 12:45:00,348.71,348.71,348.18,348.19,6932.0,322.7403,322.7403,322.2498,322.2591,6932.0
2019-08-02 12:50:00,348.2,348.42,348.11,348.33,9839.0,322.2683,322.4719,322.185,322.3886,9839.0
2019-08-02 12:55:00,348.33,348.33,348.0,348.13,14956.0,322.3886,322.3886,322.0832,322.2035,14956.0
2019-08-02 13:00:00,348.09,348.27,347.73,348.06,25913.0,322.1665,322.3331,321.8333,322.1387,25913.0
2019-08-02 13:05:00,348.05,348.05,347.69,347.83,8594.0,322.1295,322.1295,321.7963,321.9259,8594.0
2019-08-02 13:10:00,348.02,348.13,347.85,347.93,10248.0,322.1017,322.2035,321.9444,322.0184,10248.0
2019-08-02 13:15:00,347.97,348.11,347.88,348.07,6340.0,322.0554,322.185,321.9722,322.148,6340.0
2019-08-02 13:20:00,348.06,348.47,348.0,348.09,12108.0,322.1387,322.5182,322.0832,322.1665,12108.0
2019-08-02 13:25:00,348.13,348.28,347.97,348.13,11947.0,322.2035,322.3424,322.0554,322.2035,11947.0
2019-08-02 13:30:00,348.17,348.21,348.04,348.07,5900.0,322.2406,322.2776,322.1202,322.148,5900.0
2019-08-02 13:35:00,348.15,348.17,347.9,348.14,14179.0,322.222,322.2406,321.9907,322.2128,14179.0
2019-08-02 13:40:00,348.17,348.53,348.15,348.38,7560.0,322.2406,322.5737,322.222,322.4349,7560.0
2019-08-02 13:45:00,348.35,348.56,348.13,348.13,10673.0,322.4071,322.6015,322.2035,322.2035,10673.0
2019-08-02 13:50:00,348.08,348.22,347.98,348.21,8875.0,322.1573,322.2868,322.0647,322.2776,8875.0
2019-08-02 13:55:00,348.13,348.26,347.94,347.98,8638.0,322.2035,322.3239,322.0277,322.0647,8638.0
2019-08-02 14:00:00,347.95,348.2,347.66,348.12,13968.0,322.0369,322.2683,321.7685,322.1943,13968.0
2019-08-02 14:05:00,348.24,348.64,348.2,348.27,11239.0,322.3053,322.6756,322.2683,322.3331,11239.0
2019-08-02 14:10:00,348.32,348.62,348.22,348.62,14493.0,322.3794,322.657,322.2868,322.657,14493.0
2019-08-02 14:15:00,348.62,348.66,348.27,348.31,17494.0,322.657,322.6941,322.3331,322.3701,17494.0
2019-08-02 14:20:00,348.43,349.04,348.41,348.84,22613.0,322.4812,323.0458,322.4627,322.8607,22613.0
2019-08-02 14:25:00,348.78,348.94,348.23,348.56,19255.0,322.8051,322.9532,322.2961,322.6015,19255.0
2019-08-02 14:30:00,348.56,348.69,348.37,348.45,13588.0,322.6015,322.7218,322.4257,322.4997,13588.0
2019-08-02 14:35:00,348.46,348.97,348.45,348.97,11294.0,322.509,322.981,322.4997,322.981,11294.0
2019-08-02 14:40:00,348.93,348.94,348.63,348.94,13402.0,322.944,322.9532,322.6663,322.9532,13402.0
2019-08-02 14:45:00,348.87,348.99,348.36,348.52,12801.0,322.8884,322.9995,322.4164,322.5645,12801.0
2019-08-02 14:50:00,348.48,348.56,348.22,348.45,11711.0,322.5275,322.6015,322.2868,322.4997,11711.0
2019-08-02 14:55:00,348.38,348.62,348.13,348.57,5091.0,322.4349,322.657,322.2035,322.6108,5091.0
2019-08-02 15:00:00,348.66,348.8,348.43,348.58,9194.0,322.6941,322.8236,322.4812,322.62,9194.0
2019-08-02 15:05:00,348.62,348.77,348.41,348.41,4600.0,322.657,322.7959,322.4627,322.4627,4600.0
2019-08-02 15:10:00,348.37,348.38,347.85,347.85,10797.0,322.4257,322.4349,321.9444,321.9444,10797.0
2019-08-02 15:15:00,347.89,348.22,347.76,348.21,3541.0,321.9814,322.2868,321.8611,322.2776,3541.0
2019-08-02 15:20:00,348.27,348.9,348.27,348.84,6451.0,322.3331,322.9162,322.3331,322.8607,6451.0
2019-08-02 15:25:00,348.76,349.21,348.72,349.02,11739.0,322.7866,323.2031,322.7496,323.0273,11739.0
2019-08-02 15:30:00,349.01,349.23,348.65,348.68,19780.0,323.018,323.2216,322.6848,322.7126,19780.0
2019-08-02 15:35:00,348.73,349.84,348.65,349.47,55736.0,322.7588,323.7862,322.6848,323.4437,55736.0
2019-08-02 15:40:00,349.5,349.66,349.13,349.31,20497.0,323.4715,323.6196,323.1291,323.2957,20497.0
2019-08-02 15:45:00,349.3,349.34,348.92,349.0,22727.0,323.2864,323.3234,322.9347,323.0087,22727.0
2019-08-02 15:50:00,348.91,349.15,348.55,348.55,30990.0,322.9254,323.1476,322.5923,322.5923,30990.0
2019-08-02 15:55:00,348.5,349.27,348.5,348.74,120476.0,322.546,323.2586,322.546,322.7681,120476.0
2019-08-05 09:30:00,342.76,343.36,341.26,342.09,47680.0,317.2335,317.7888,315.8452,316.6134,47680.0
2019-08-05 09:35:00,342.05,342.39,341.71,342.29,25236.0,316.5763,316.891,316.2617,316.7985,25236.0
2019-08-05 09:40:00,342.34,342.38,341.84,341.97,31409.0,316.8447,316.8818,316.382,316.5023,31409.0
2019-08-05 09:45:00,341.92,342.09,341.06,341.1,6184.0,316.456,316.6134,315.6601,315.6971,6184.0
2019-08-05 09:50:00,341.01,341.48,340.71,341.16,15828.0,315.6138,316.0488,315.3361,315.7526,15828.0
2019-08-05 09:55:00,341.0,341.51,340.94,341.12,9121.0,315.6045,316.0765,315.549,315.7156,9121.0
2019-08-05 10:00:00,341.14,341.18,340.54,340.6,19884.0,315.7341,315.7711,315.1788,315.2343,19884.0
2019-08-05 10:05:00,340.56,340.97,340.35,340.7,16569.0,315.1973,315.5768,315.0029,315.3269,16569.0
2019-08-05 10:10:00,340.78,340.97,340.47,340.47,25825.0,315.4009,315.5768,315.114,315.114,25825.0
2019-08-05 10:15:00,340.56,340.93,340.2,340.2,19698.0,315.1973,315.5397,314.8641,314.8641,19698.0
2019-08-05 10:20:00,340.21,340.63,340.0,340.02,8691.0,314.8734,315.2621,314.679,314.6975,8691.0
2019-08-05 10:25:00,339.89,340.17,339.84,340.05,5514.0,314.5772,314.8363,314.5309,314.7253,5514.0
2019-08-05 10:30:00,339.99,339.99,339.55,339.57,7232.0,314.6697,314.6697,314.2625,314.281,7232.0
2019-08-05 10:35:00,339.57,339.89,339.39,339.61,5958.0,314.281,314.5772,314.1144,314.318,5958.0
2019-08-05 10:40:00,339.69,339.7,339.18,339.25,2602.0,314.3921,314.4013,313.9201,313.9849,2602.0
2019-08-05 10:45:00,339.26,339.8,339.24,339.44,21313.0,313.9941,314.4939,313.9756,314.1607,21313.0
2019-08-05 10:50:00,339.44,339.75,339.37,339.46,16805.0,314.1607,314.4476,314.0959,314.1792,16805.0
2019-08-05 10:55:00,339.41,340.1,339.34,340.07,23871.0,314.1329,314.7716,314.0682,314.7438,23871.0
2019-08-05 11:00:00,340.04,340.26,339.91,340.15,22648.0,314.716,314.9196,314.5957,314.8178,22648.0
2019-08-05 11:05:00,340.22,340.62,340.03,340.38,23665.0,314.8826,315.2528,314.7068,315.0307,23665.0
2019-08-05 11:10:00,340.44,341.26,340.34,341.14,29093.0,315.0862,315.8452,314.9937,315.7341,29093.0
2019-08-05 11:15:00,341.13,341.21,340.83,341.08,20428.0,315.7248,315.7989,315.4472,315.6786,20428.0
2019-08-05 11:20:00,341.11,341.22,340.69,340.69,6902.0,315.7063,315.8081,315.3176,315.3176,6902.0
2019-08-05 11:25:00,340.66,340.97,340.58,340.79,5500.0,315.2899,315.5768,315.2158,315.4102,5500.0
2019-08-05 11:30:00,340.98,341.12,340.7,340.91,22411.0,315.586,315.7156,315.3269,315.5212,22411.0
2019-08-05 11:35:00,340.89,340.89,340.55,340.59,6205.0,315.5027,315.5027,315.188,315.2251,6205.0
2019-08-05 11:40:00,340.59,340.74,340.44,340.61,2408.0,315.2251,315.3639,315.0862,315.2436,2408.0
2019-08-05 11:45:00,340.65,340.98,340.55,340.98,4164.0,315.2806,315.586,315.188,315.586,4164.0
2019-08-05 11:50:00,341.04,341.07,340.68,340.74,1800.0,315.6416,315.6693,315.3084,315.3639,1800.0
2019-08-05 11:55:00,340.85,341.12,340.45,340.45,12287.0,315.4657,315.7156,315.0955,315.0955,12287.0
2019-08-05 12:00:00,340.33,340.35,339.75,339.88,5781.0,314.9844,315.0029,314.4476,314.5679,5781.0
2019-08-05 12:05:00,340.07,340.26,339.89,340.07,5369.0,314.7438,314.9196,314.5772,314.7438,5369.0
2019-08-05 12:10:00,339.98,340.18,339.77,340.17,1013.0,314.6605,314.8456,314.4661,314.8363,1013.0
2019-08-05 12:15:00,340.32,340.86,340.31,340.85,4315.0,314.9752,315.475,314.9659,315.4657,4315.0
2019-08-05 12:20:00,340.78,340.91,340.69,340.69,1763.0,315.4009,315.5212,315.3176,315.3176,1763.0
2019-08-05 12:25:00,340.73,340.73,339.85,339.88,3561.0,315.3546,315.3546,314.5402,314.5679,3561.0
2019-08-05 12:30:00,340.15,340.15,339.81,339.81,1300.0,314.8178,314.8178,314.5032,314.5032,1300.0
2019-08-05 12:35:00,339.62,340.05,339.62,339.86,3299.0,314.3273,314.7253,314.3273,314.5494,3299.0
2019-08-05 12:40:00,340.07,340.07,339.42,339.46,2568.0,314.7438,314.7438,314.1422,314.1792,2568.0
2019-08-05 12:45:00,339.49,339.51,339.22,339.22,5350.0,314.207,314.2255,313.9571,313.9571,5350.0
2019-08-05 12:50:00,339.15,339.44,339.11,339.17,3690.0,313.8923,314.1607,313.8553,313.9108,3690.0
2019-08-05 12:55:00,339.11,339.12,338.56,338.71,12911.0,313.8553,313.8645,313.3462,313.4851,12911.0
2019-08-05 13:00:00,338.56,339.32,338.51,339.03,13997.0,313.3462,314.0496,313.3,313.7812,13997.0
2019-08-05 13:05:00,338.98,339.46,338.95,339.41,21359.0,313.735,314.1792,313.7072,314.1329,21359.0
2019-08-05 13:10:00,339.38,339.64,339.37,339.37,16010.0,314.1052,314.3458,314.0959,314.0959,16010.0
2019-08-05 13:15:00,339.49,339.64,339.3,339.54,4882.0,314.207,314.3458,314.0311,314.2533,4882.0
2019-08-05 13:20:00,339.54,339.73,339.39,339.41,8390.0,314.2533,314.4291,314.1144,314.1329,8390.0
2019-08-05 13:25:00,339.56,339.56,339.05,339.16,7593.0,314.2718,314.2718,313.7998,313.9016,7593.0
2019-08-05 13:30:00,339.1,339.15,338.92,339.11,9390.0,313.846,313.8923,313.6794,313.8553,9390.0
2019-08-05 13:35:00,339.25,339.83,339.21,339.8,10005.0,313.9849,314.5217,313.9478,314.4939,10005.0
2019-08-05 13:40:00,339.94,339.97,338.73,338.92,15068.0,314.6235,314.6512,313.5036,313.6794,15068.0
2019-08-05 13:45:00,338.87,338.89,338.53,338.75,19810.0,313.6332,313.6517,313.3185,313.5221,19810.0
2019-08-05 13:50:00,338.73,338.73,338.34,338.44,12161.0,313.5036,313.5036,313.1426,313.2352,12161.0
2019-08-05 13:55:00,338.51,338.53,338.26,338.41,8820.0,313.3,313.3185,313.0686,313.2074,8820.0
2019-08-05 14:00:00,338.47,338.59,338.27,338.43,7546.0,313.2629,313.374,313.0778,313.2259,7546.0
2019-08-05 14:05:00,338.35,338.69,338.27,338.42,11981.0,313.1519,313.4666,313.0778,313.2167,11981.0
2019-08-05 14:10:00,338.33,338.82,338.26,338.77,4517.0,313.1334,313.5869,313.0686,313.5406,4517.0
2019-08-05 14:15:00,338.77,338.78,338.36,338.45,13967.0,313.5406,313.5499,313.1611,313.2444,13967.0
2019-08-05 14:20:00,338.59,338.62,338.09,338.34,5778.0,313.374,313.4018,312.9112,313.1426,5778.0
2019-08-05 14:25:00,338.22,338.22,337.71,337.72,10720.0,313.0316,313.0316,312.5595,312.5688,10720.0
2019-08-05 14:30:00,337.83,337.87,337.32,337.8,4655.0,312.6706,312.7076,312.1986,312.6428,4655.0
2019-08-05 14:35:00,337.98,338.13,337.72,337.76,10188.0,312.8094,312.9483,312.5688,312.6058,10188.0
2019-08-05 14:40:00,337.71,337.86,337.38,337.48,9394.0,312.5595,312.6984,312.2541,312.3467,9394.0
2019-08-05 14:45:00,337.29,338.01,337.28,337.86,7065.0,312.1708,312.8372,312.1616,312.6984,7065.0
2019-08-05 14:50:00,337.82,337.91,337.37,337.39,8713.0,312.6614,312.7447,312.2449,312.2634,8713.0
2019-08-05 14:55:00,337.49,337.63,337.25,337.39,10074.0,312.3559,312.4855,312.1338,312.2634,10074.0
2019-08-05 15:00:00,337.35,337.69,336.59,336.6,17266.0,312.2264,312.541,311.523,311.5322,17266.0
2019-08-05 15:05:00,336.43,336.43,335.79,335.87,28249.0,311.3749,311.3749,310.7825,310.8566,28249.0
2019-08-05 15:10:00,335.84,337.52,335.84,337.52,57991.0,310.8288,312.3837,310.8288,312.3837,57991.0
2019-08-05 15:15:00,337.34,338.21,336.79,337.99,20003.0,312.2171,313.0223,311.7081,312.8187,20003.0
2019-08-05 15:20:00,338.04,338.78,338.04,338.24,29223.0,312.865,313.5499,312.865,313.0501,29223.0
2019-08-05 15:25:00,338.3,338.92,337.96,338.01,35897.0,313.1056,313.6794,312.7909,312.8372,35897.0
2019-08-05 15:30:00,338.01,339.06,337.66,338.89,33615.0,312.8372,313.809,312.5133,313.6517,33615.0
2019-08-05 15:35:00,338.82,339.61,338.68,339.47,34249.0,313.5869,314.318,313.4573,314.1885,34249.0
2019-08-05 15:40:00,339.47,340.01,339.32,339.91,27356.0,314.1885,314.6883,314.0496,314.5957,27356.0
2019-08-05 15:45:00,339.92,340.16,339.11,339.45,17367.0,314.605,314.8271,313.8553,314.17,17367.0
2019-08-05 15:50:00,339.44,339.7,338.78,339.63,39248.0,314.1607,314.4013,313.5499,314.3366,39248.0
2019-08-05 15:55:00,339.58,339.73,338.85,338.95,141633.0,314.2903,314.4291,313.6146,313.7072,141633.0
2019-08-06 09:30:00,340.96,342.39,340.93,341.51,37970.0,315.5675,316.891,315.5397,316.0765,37970.0
2019-08-06 09:35:00,341.52,342.41,341.16,341.89,19739.0,316.0858,316.9095,315.7526,316.4282,19739.0
2019-08-06 09:40:00,341.81,342.42,341.81,342.28,8362.0,316.3542,316.9188,316.3542,316.7892,8362.0
2019-08-06 09:45:00,341.98,341.98,340.33,340.71,16660.0,316.5115,316.5115,314.9844,315.3361,16660.0
2019-08-06 09:50:00,340.75,341.23,340.43,340.84,18025.0,315.3731,315.8174,315.077,315.4564,18025.0
2019-08-06 09:55:00,340.96,341.03,340.54,341.03,14503.0,315.5675,315.6323,315.1788,315.6323,14503.0
2019-08-06 10:00:00,340.96,341.09,340.17,340.66,43295.0,315.5675,315.6878,314.8363,315.2899,43295.0
2019-08-06 10:05:00,340.53,340.64,340.14,340.18,26285.0,315.1695,315.2713,314.8086,314.8456,26285.0
2019-08-06 10:10:00,340.16,340.19,339.3,339.34,32501.0,314.8271,314.8549,314.0311,314.0682,32501.0
2019-08-06 10:15:00,339.36,339.5,339.08,339.24,23911.0,314.0867,314.2162,313.8275,313.9756,23911.0
2019-08-06 10:20:00,339.19,339.95,338.87,339.95,9044.0,313.9293,314.6327,313.6332,314.6327,9044.0
2019-08-06 10:25:00,339.93,340.46,339.92,339.95,8054.0,314.6142,315.1047,314.605,314.6327,8054.0
2019-08-06 10:30:00,339.95,340.92,339.81,340.88,11161.0,314.6327,315.5305,314.5032,315.4935,11161.0
2019-08-06 10:35:00,340.87,341.39,340.6,341.28,8085.0,315.4842,315.9655,315.2343,315.8637,8085.0
2019-08-06 10:40:00,341.26,341.61,340.96,340.97,7711.0,315.8452,316.1691,315.5675,315.5768,7711.0
2019-08-06 10:45:00,340.77,340.81,340.03,340.03,3668.0,315.3917,315.4287,314.7068,314.7068,3668.0
2019-08-06 10:50:00,340.04,340.06,339.69,339.94,12324.0,314.716,314.7345,314.3921,314.6235,12324.0
2019-08-06 10:55:00,339.92,340.48,339.7,340.31,18581.0,314.605,315.1233,314.4013,314.9659,18581.0
2019-08-06 11:00:00,340.38,340.38,339.69,339.76,30744.0,315.0307,315.0307,314.3921,314.4569,30744.0
2019-08-06 11:05:00,339.74,340.25,339.56,339.85,31418.0,314.4384,314.9104,314.2718,314.5402,31418.0
2019-08-06 11:10:00,339.79,339.79,339.24,339.24,6900.0,314.4846,314.4846,313.9756,313.9756,6900.0
2019-08-06 11:15:00,339.24,339.26,338.89,338.94,7435.0,313.9756,313.9941,313.6517,313.6979,7435.0
2019-08-06 11:20:00,338.87,339.9,338.78,339.9,6080.0,313.6332,314.5865,313.5499,314.5865,6080.0
2019-08-06 11:25:00,339.81,340.0,339.54,339.54,4452.0,314.5032,314.679,314.2533,314.2533,4452.0
2019-08-06 11:30:00,339.65,339.75,338.88,338.88,8368.0,314.3551,314.4476,313.6424,313.6424,8368.0
2019-08-06 11:35:00,339.0,339.6,338.83,339.6,1992.0,313.7535,314.3088,313.5961,314.3088,1992.0
2019-08-06 11:40:00,339.57,340.08,339.57,340.02,7490.0,314.281,314.753,314.281,314.6975,7490.0
2019-08-06 11:45:00,339.87,340.36,339.7,340.36,5860.0,314.5587,315.0122,314.4013,315.0122,5860.0
2019-08-06 11:50:00,340.3,340.36,339.64,339.64,5596.0,314.9567,315.0122,314.3458,314.3458,5596.0
2019-08-06 11:55:00,339.68,340.52,339.52,340.38,8540.0,314.3828,315.1603,314.2348,315.0307,8540.0
2019-08-06 12:00:00,340.73,340.77,340.21,340.21,4600.0,315.3546,315.3917,314.8734,314.8734,4600.0
2019-08-06 12:05:00,340.13,340.16,339.81,340.06,7506.0,314.7993,314.8271,314.5032,314.7345,7506.0
2019-08-06 12:10:00,340.08,340.31,339.76,340.23,5279.0,314.753,314.9659,314.4569,314.8919,5279.0
2019-08-06 12:15:00,340.21,340.21,339.64,339.66,6950.0,314.8734,314.8734,314.3458,314.3643,6950.0
2019-08-06 12:20:00,339.8,339.91,339.6,339.7,4945.0,314.4939,314.5957,314.3088,314.4013,4945.0
2019-08-06 12:25:00,339.73,339.86,339.58,339.63,1900.0,314.4291,314.5494,314.2903,314.3366,1900.0
2019-08-06 12:30:00,339.52,339.8,339.45,339.8,7626.0,314.2348,314.4939,314.17,314.4939,7626.0
2019-08-06 12:35:00,339.78,340.09,339.73,340.09,3984.0,314.4754,314.7623,314.4291,314.7623,3984.0
2019-08-06 12:40:00,340.07,340.35,340.04,340.3,5543.0,314.7438,315.0029,314.716,314.9567,5543.0
2019-08-06 12:45:00,340.11,340.12,339.92,339.92,322.0,314.7808,314.7901,314.605,314.605,322.0
2019-08-06 12:50:00,339.78,339.95,339.74,339.95,1600.0,314.4754,314.6327,314.4384,314.6327,1600.0
2019-08-06 12:55:00,339.91,340.22,339.91,339.98,5070.0,314.5957,314.8826,314.5957,314.6605,5070.0
2019-08-06 13:00:00,340.1,340.6,340.09,340.5,5357.0,314.7716,315.2343,314.7623,315.1418,5357.0
2019-08-06 13:05:00,340.53,340.87,340.47,340.72,5181.0,315.1695,315.4842,315.114,315.3454,5181.0
2019-08-06 13:10:00,340.57,340.68,340.54,340.67,2358.0,315.2066,315.3084,315.1788,315.2991,2358.0
2019-08-06 13:15:00,340.6,340.69,340.42,340.42,4850.0,315.2343,315.3176,315.0677,315.0677,4850.0
2019-08-06 13:20:00,340.4,340.79,340.35,340.67,10023.0,315.0492,315.4102,315.0029,315.2991,10023.0
2019-08-06 13:25:00,340.83,340.99,340.7,340.75,4308.0,315.4472,315.5953,315.3269,315.3731,4308.0
2019-08-06 13:30:00,340.74,340.83,340.57,340.79,3850.0,315.3639,315.4472,315.2066,315.4102,3850.0
2019-08-06 13:35:00,340.72,341.16,340.59,341.11,4900.0,315.3454,315.7526,315.2251,315.7063,4900.0
2019-08-06 13:40:00,341.09,341.22,340.91,341.05,5247.0,315.6878,315.8081,315.5212,315.6508,5247.0
2019-08-06 13:45:00,341.02,341.16,340.87,341.08,4576.0,315.623,315.7526,315.4842,315.6786,4576.0
2019-08-06 13:50:00,341.16,341.34,341.0,341.34,4629.0,315.7526,315.9192,315.6045,315.9192,4629.0
2019-08-06 13:55:00,341.13,341.24,341.0,341.18,4900.0,315.7248,315.8267,315.6045,315.7711,4900.0
2019-08-06 14:00:00,341.11,341.11,340.7,340.83,3918.0,315.7063,315.7063,315.3269,315.4472,3918.0
2019-08-06 14:05:00,340.81,341.16,340.69,341.13,13774.0,315.4287,315.7526,315.3176,315.7248,13774.0
2019-08-06 14:10:00,341.2,341.65,341.2,341.65,4257.0,315.7896,316.2061,315.7896,316.2061,4257.0
2019-08-06 14:15:00,341.64,342.23,341.64,342.23,8798.0,316.1969,316.7429,316.1969,316.7429,8798.0
2019-08-06 14:20:00,342.29,342.29,341.99,342.18,10768.0,316.7985,316.7985,316.5208,316.6967,10768.0
2019-08-06 14:25:00,342.17,342.49,342.13,342.32,15246.0,316.6874,316.9836,316.6504,316.8262,15246.0
2019-08-06 14:30:00,342.33,342.78,342.13,342.69,15390.0,316.8355,317.252,316.6504,317.1687,15390.0
2019-08-06 14:35:00,342.66,342.76,342.45,342.53,11257.0,317.1409,317.2335,316.9465,317.0206,11257.0
2019-08-06 14:40:00,342.37,342.85,342.36,342.81,8508.0,316.8725,317.3168,316.8632,317.2797,8508.0
2019-08-06 14:45:00,342.72,342.72,342.47,342.57,5940.0,317.1964,317.1964,316.9651,317.0576,5940.0
2019-08-06 14:50:00,342.68,342.81,342.17,342.21,4229.0,317.1594,317.2797,316.6874,316.7244,4229.0
2019-08-06 14:55:00,342.25,342.33,342.19,342.19,3420.0,316.7614,316.8355,316.7059,316.7059,3420.0
2019-08-06 15:00:00,342.23,342.54,342.13,342.39,15590.0,316.7429,317.0298,316.6504,316.891,15590.0
2019-08-06 15:05:00,342.42,342.66,342.38,342.41,6103.0,316.9188,317.1409,316.8818,316.9095,6103.0
2019-08-06 15:10:00,342.35,342.9,342.35,342.9,9450.0,316.854,317.363,316.854,317.363,9450.0
2019-08-06 15:15:00,342.91,343.02,342.7,343.01,10230.0,317.3723,317.4741,317.1779,317.4648,10230.0
2019-08-06 15:20:00,343.06,343.22,342.93,342.97,8225.0,317.5111,317.6592,317.3908,317.4278,8225.0
2019-08-06 15:25:00,343.01,343.02,342.34,342.58,13963.0,317.4648,317.4741,316.8447,317.0669,13963.0
2019-08-06 15:30:00,342.54,342.58,342.18,342.35,6142.0,317.0298,317.0669,316.6967,316.854,6142.0
2019-08-06 15:35:00,342.38,342.97,342.38,342.9,6180.0,316.8818,317.4278,316.8818,317.363,6180.0
2019-08-06 15:40:00,342.89,343.17,342.82,343.04,23785.0,317.3538,317.6129,317.289,317.4926,23785.0
2019-08-06 15:45:00,342.99,343.24,342.62,343.01,7297.0,317.4463,317.6777,317.1039,317.4648,7297.0
2019-08-06 15:50:00,343.1,343.3,342.73,342.93,35038.0,317.5481,317.7332,317.2057,317.3908,35038.0
2019-08-06 15:55:00,342.91,343.32,342.77,343.14,256703.0,317.3723,317.7518,317.2427,317.5852,256703.0
2019-08-07 09:30:00,339.49,339.98,338.42,339.02,52799.0,314.207,314.6605,313.2167,313.772,52799.0
2019-08-07 09:35:00,339.03,340.12,338.9,339.87,34894.0,313.7812,314.7901,313.6609,314.5587,34894.0
2019-08-07 09:40:00,339.79,339.81,338.41,338.52,19567.0,314.4846,314.5032,313.2074,313.3092,19567.0
2019-08-07 09:45:00,338.51,338.51,337.49,338.02,48083.0,313.3,313.3,312.3559,312.8465,48083.0
2019-08-07 09:50:00,337.96,338.33,337.72,338.07,27157.0,312.7909,313.1334,312.5688,312.8927,27157.0
2019-08-07 09:55:00,338.07,338.54,337.77,338.37,25313.0,312.8927,313.3277,312.6151,313.1704,25313.0
2019-08-07 10:00:00,338.3,338.49,337.58,338.47,24073.0,313.1056,313.2815,312.4392,313.2629,24073.0
2019-08-07 10:05:00,338.39,339.33,338.32,339.17,18937.0,313.1889,314.0589,313.1241,313.9108,18937.0
2019-08-07 10:10:00,339.29,339.8,339.16,339.43,14646.0,314.0219,314.4939,313.9016,314.1515,14646.0
2019-08-07 10:15:00,339.45,340.28,339.39,339.92,16405.0,314.17,314.9382,314.1144,314.605,16405.0
2019-08-07 10:20:00,339.85,339.85,339.45,339.53,5328.0,314.5402,314.5402,314.17,314.244,5328.0
2019-08-07 10:25:00,339.54,340.13,339.42,339.63,10787.0,314.2533,314.7993,314.1422,314.3366,10787.0
2019-08-07 10:30:00,339.56,340.39,339.53,340.24,17163.0,314.2718,315.04,314.244,314.9011,17163.0
2019-08-07 10:35:00,340.22,341.1,340.22,341.08,16484.0,314.8826,315.6971,314.8826,315.6786,16484.0
2019-08-07 10:40:00,341.06,341.12,340.41,340.48,9011.0,315.6601,315.7156,315.0585,315.1233,9011.0
2019-08-07 10:45:00,340.4,340.55,340.07,340.49,7453.0,315.0492,315.188,314.7438,315.1325,7453.0
2019-08-07 10:50:00,340.54,341.36,340.5,341.31,23260.0,315.1788,315.9377,315.1418,315.8914,23260.0
2019-08-07 10:55:00,341.23,341.44,340.8,341.09,18537.0,315.8174,316.0118,315.4194,315.6878,18537.0
2019-08-07 11:00:00,341.01,341.01,340.31,340.58,26667.0,315.6138,315.6138,314.9659,315.2158,26667.0
2019-08-07 11:05:00,340.48,340.9,340.02,340.9,11286.0,315.1233,315.512,314.6975,315.512,11286.0
2019-08-07 11:10:00,340.87,341.46,340.79,341.17,12438.0,315.4842,316.0303,315.4102,315.7619,12438.0
2019-08-07 11:15:00,341.15,341.32,340.6,341.05,15239.0,315.7434,315.9007,315.2343,315.6508,15239.0
2019-08-07 11:20:00,341.12,341.36,340.48,340.6,15709.0,315.7156,315.9377,315.1233,315.2343,15709.0
2019-08-07 11:25:00,340.66,340.89,340.38,340.64,27673.0,315.2899,315.5027,315.0307,315.2713,27673.0
2019-08-07 11:30:00,340.6,340.79,340.25,340.78,8781.0,315.2343,315.4102,314.9104,315.4009,8781.0
2019-08-07 11:35:00,340.86,340.87,340.41,340.64,9019.0,315.475,315.4842,315.0585,315.2713,9019.0
2019-08-07 11:40:00,340.64,340.78,340.01,340.22,9939.0,315.2713,315.4009,314.6883,314.8826,9939.0
2019-08-07 11:45:00,340.49,340.49,339.78,340.09,10369.0,315.1325,315.1325,314.4754,314.7623,10369.0
2019-08-07 11:50:00,340.06,340.27,339.95,340.21,10737.0,314.7345,314.9289,314.6327,314.8734,10737.0
2019-08-07 11:55:00,340.26,340.9,340.09,340.25,13777.0,314.9196,315.512,314.7623,314.9104,13777.0
2019-08-07 12:00:00,340.24,340.44,340.04,340.04,13482.0,314.9011,315.0862,314.716,314.716,13482.0
2019-08-07 12:05:00,340.1,340.17,339.9,339.96,11785.0,314.7716,314.8363,314.5865,314.642,11785.0
2019-08-07 12:10:00,340.06,340.42,339.71,340.28,17315.0,314.7345,315.0677,314.4106,314.9382,17315.0
2019-08-07 12:15:00,340.33,340.76,340.31,340.57,24992.0,314.9844,315.3824,314.9659,315.2066,24992.0
2019-08-07 12:20:00,340.37,340.38,340.09,340.25,4635.0,315.0214,315.0307,314.7623,314.9104,4635.0
2019-08-07 12:25:00,340.46,341.03,340.3,340.88,24469.0,315.1047,315.6323,314.9567,315.4935,24469.0
2019-08-07 12:30:00,340.86,341.41,340.86,341.29,14743.0,315.475,315.984,315.475,315.8729,14743.0
2019-08-07 12:35:00,341.23,341.54,341.23,341.44,17156.0,315.8174,316.1043,315.8174,316.0118,17156.0
2019-08-07 12:40:00,341.41,341.94,341.31,341.73,12994.0,315.984,316.4745,315.8914,316.2802,12994.0
2019-08-07 12:45:00,341.68,341.82,341.35,341.35,7085.0,316.2339,316.3635,315.9285,315.9285,7085.0
2019-08-07 12:50:00,341.41,341.73,341.41,341.66,4461.0,315.984,316.2802,315.984,316.2154,4461.0
2019-08-07 12:55:00,341.61,341.84,341.55,341.63,8687.0,316.1691,316.382,316.1136,316.1876,8687.0
2019-08-07 13:00:00,341.75,341.86,341.36,341.64,7647.0,316.2987,316.4005,315.9377,316.1969,7647.0
2019-08-07 13:05:00,341.58,341.98,341.55,341.91,7825.0,316.1413,316.5115,316.1136,316.4468,7825.0
2019-08-07 13:10:00,341.96,341.99,341.5,341.53,4100.0,316.493,316.5208,316.0673,316.0951,4100.0
2019-08-07 13:15:00,341.54,341.72,341.51,341.65,4163.0,316.1043,316.2709,316.0765,316.2061,4163.0
2019-08-07 13:20:00,341.56,341.78,341.48,341.6,1402.0,316.1228,316.3264,316.0488,316.1598,1402.0
2019-08-07 13:25:00,341.51,341.85,341.5,341.72,4706.0,316.0765,316.3912,316.0673,316.2709,4706.0
2019-08-07 13:30:00,341.83,342.6,341.83,342.27,11899.0,316.3727,317.0854,316.3727,316.7799,11899.0
2019-08-07 13:35:00,342.39,342.67,342.23,342.67,4524.0,316.891,317.1502,316.7429,317.1502,4524.0
2019-08-07 13:40:00,342.76,342.98,342.7,342.97,5405.0,317.2335,317.4371,317.1779,317.4278,5405.0
2019-08-07 13:45:00,342.82,343.01,342.8,342.94,9101.0,317.289,317.4648,317.2705,317.4001,9101.0
2019-08-07 13:50:00,342.94,343.01,342.81,342.85,7400.0,317.4001,317.4648,317.2797,317.3168,7400.0
2019-08-07 13:55:00,342.73,342.73,342.44,342.46,2503.0,317.2057,317.2057,316.9373,316.9558,2503.0
2019-08-07 14:00:00,342.41,342.75,342.41,342.63,4698.0,316.9095,317.2242,316.9095,317.1131,4698.0
2019-08-07 14:05:00,342.77,343.28,342.71,343.28,75792.0,317.2427,317.7147,317.1872,317.7147,75792.0
2019-08-07 14:10:00,343.29,343.33,343.02,343.02,4650.0,317.724,317.761,317.4741,317.4741,4650.0
2019-08-07 14:15:00,342.76,342.76,342.1,342.21,12698.0,317.2335,317.2335,316.6226,316.7244,12698.0
2019-08-07 14:20:00,342.31,342.67,342.27,342.37,8517.0,316.817,317.1502,316.7799,316.8725,8517.0
2019-08-07 14:25:00,342.34,343.08,342.25,343.08,12122.0,316.8447,317.5296,316.7614,317.5296,12122.0
2019-08-07 14:30:00,343.02,343.21,342.96,343.08,3176.0,317.4741,317.6499,317.4186,317.5296,3176.0
2019-08-07 14:35:00,343.14,343.3,342.92,343.0,5500.0,317.5852,317.7332,317.3815,317.4556,5500.0
2019-08-07 14:40:00,342.92,343.79,342.9,343.68,12280.0,317.3815,318.1867,317.363,318.0849,12280.0
2019-08-07 14:45:00,343.59,343.83,343.44,343.44,8472.0,318.0016,318.2238,317.8628,317.8628,8472.0
2019-08-07 14:50:00,343.45,343.79,343.45,343.7,3100.0,317.8721,318.1867,317.8721,318.1035,3100.0
2019-08-07 14:55:00,343.75,343.96,343.51,343.92,9922.0,318.1497,318.3441,317.9276,318.3071,9922.0
2019-08-07 15:00:00,343.91,343.99,343.22,343.28,12710.0,318.2978,318.3719,317.6592,317.7147,12710.0
2019-08-07 15:05:00,343.45,343.68,343.22,343.22,2831.0,317.8721,318.0849,317.6592,317.6592,2831.0
2019-08-07 15:10:00,343.21,343.3,342.91,343.08,7066.0,317.6499,317.7332,317.3723,317.5296,7066.0
2019-08-07 15:15:00,343.19,343.41,342.77,343.41,10252.0,317.6314,317.835,317.2427,317.835,10252.0
2019-08-07 15:20:00,343.68,343.96,343.63,343.72,8523.0,318.0849,318.3441,318.0387,318.122,8523.0
2019-08-07 15:25:00,343.84,344.11,343.52,344.04,12094.0,318.233,318.4829,317.9369,318.4181,12094.0
2019-08-07 15:30:00,344.1,344.37,344.05,344.28,16552.0,318.4737,318.7236,318.4274,318.6403,16552.0
2019-08-07 15:35:00,344.07,344.75,344.01,344.75,44815.0,318.4459,319.0753,318.3904,319.0753,44815.0
2019-08-07 15:40:00,344.75,344.81,344.31,344.65,23538.0,319.0753,319.1308,318.668,318.9827,23538.0
2019-08-07 15:45:00,344.61,344.71,344.02,344.1,18547.0,318.9457,319.0382,318.3996,318.4737,18547.0
2019-08-07 15:50:00,344.09,344.09,343.38,343.38,49110.0,318.4644,318.4644,317.8073,317.8073,49110.0
2019-08-07 15:55:00,343.42,344.25,343.38,343.92,80890.0,317.8443,318.6125,317.8073,318.3071,80890.0
2019-08-08 09:30:00,345.74,346.3,345.29,346.07,53583.0,319.9915,320.5098,319.575,320.2969,53583.0
2019-08-08 09:35:00,346.04,346.6,345.68,346.42,23564.0,320.2692,320.7875,319.936,320.6209,23564.0
2019-08-08 09:40:00,346.3,346.71,346.07,346.71,8470.0,320.5098,320.8893,320.2969,320.8893,8470.0
2019-08-08 09:45:00,346.68,346.71,345.95,346.24,13825.0,320.8615,320.8893,320.1859,320.4543,13825.0
2019-08-08 09:50:00,346.18,346.5,345.45,346.5,7212.0,320.3988,320.6949,319.7231,320.6949,7212.0
2019-08-08 09:55:00,346.45,347.18,346.27,346.68,11119.0,320.6486,321.3243,320.4821,320.8615,11119.0
2019-08-08 10:00:00,346.82,346.95,346.78,346.78,1743.0,320.9911,321.1114,320.9541,320.9541,1743.0
2019-08-08 10:05:00,347.0,347.02,346.79,346.98,3511.0,321.1577,321.1762,320.9633,321.1392,3511.0
2019-08-08 10:10:00,346.92,347.41,346.79,347.38,14870.0,321.0836,321.5372,320.9633,321.5094,14870.0
2019-08-08 10:15:00,347.39,347.74,347.3,347.74,4600.0,321.5186,321.8426,321.4353,321.8426,4600.0
2019-08-08 10:20:00,347.71,347.73,347.4,347.73,12283.0,321.8148,321.8333,321.5279,321.8333,12283.0
2019-08-08 10:25:00,347.71,347.87,347.66,347.69,6242.0,321.8148,321.9629,321.7685,321.7963,6242.0
2019-08-08 10:30:00,347.74,348.06,347.72,347.97,11897.0,321.8426,322.1387,321.8241,322.0554,11897.0
2019-08-08 10:35:00,347.98,348.21,347.98,348.17,10082.0,322.0647,322.2776,322.0647,322.2406,10082.0
2019-08-08 10:40:00,348.16,348.47,348.13,348.39,5737.0,322.2313,322.5182,322.2035,322.4442,5737.0
2019-08-08 10:45:00,348.4,348.4,348.3,348.38,2128.0,322.4534,322.4534,322.3609,322.4349,2128.0
2019-08-08 10:50:00,348.38,348.73,348.38,348.62,33281.0,322.4349,322.7588,322.4349,322.657,33281.0
2019-08-08 10:55:00,348.57,348.84,348.57,348.75,48416.0,322.6108,322.8607,322.6108,322.7774,48416.0
2019-08-08 11:00:00,348.67,348.8,348.55,348.8,1535.0,322.7033,322.8236,322.5923,322.8236,1535.0
2019-08-08 11:05:00,348.79,348.79,348.52,348.66,5285.0,322.8144,322.8144,322.5645,322.6941,5285.0
2019-08-08 11:10:00,348.67,348.96,348.65,348.96,4600.0,322.7033,322.9717,322.6848,322.9717,4600.0
2019-08-08 11:15:00,348.79,349.22,348.75,349.07,5156.0,322.8144,323.2124,322.7774,323.0735,5156.0
2019-08-08 11:20:00,349.08,349.37,348.87,349.32,15354.0,323.0828,323.3512,322.8884,323.3049,15354.0
2019-08-08 11:25:00,349.26,349.3,349.04,349.04,3650.0,323.2494,323.2864,323.0458,323.0458,3650.0
2019-08-08 11:30:00,348.94,349.24,348.9,349.13,6135.0,322.9532,323.2309,322.9162,323.1291,6135.0
2019-08-08 11:35:00,349.2,349.28,349.11,349.22,10078.0,323.1938,323.2679,323.1105,323.2124,10078.0
2019-08-08 11:40:00,349.23,349.59,349.21,349.39,91148.0,323.2216,323.5548,323.2031,323.3697,91148.0
2019-08-08 11:45:00,349.4,349.54,349.34,349.39,5944.0,323.379,323.5085,323.3234,323.3697,5944.0
2019-08-08 11:50:00,349.31,349.43,349.29,349.4,3050.0,323.2957,323.4067,323.2771,323.379,3050.0
2019-08-08 11:55:00,349.47,349.52,349.17,349.37,26615.0,323.4437,323.49,323.1661,323.3512,26615.0
2019-08-08 12:00:00,349.39,349.61,349.19,349.2,7800.0,323.3697,323.5733,323.1846,323.1938,7800.0
2019-08-08 12:05:00,349.25,349.48,349.18,349.46,7402.0,323.2401,323.453,323.1753,323.4345,7402.0
2019-08-08 12:10:00,349.46,349.77,349.46,349.59,5057.0,323.4345,323.7214,323.4345,323.5548,5057.0
2019-08-08 12:15:00,349.66,350.03,349.63,350.01,8086.0,323.6196,323.962,323.5918,323.9435,8086.0
2019-08-08 12:20:00,350.01,350.05,349.7,349.7,10500.0,323.9435,323.9805,323.6566,323.6566,10500.0
2019-08-08 12:25:00,349.75,349.85,349.62,349.66,9860.0,323.7029,323.7954,323.5826,323.6196,9860.0
2019-08-08 12:30:00,349.65,349.82,349.63,349.77,7300.0,323.6103,323.7677,323.5918,323.7214,7300.0
2019-08-08 12:35:00,349.78,349.98,349.49,349.63,7110.0,323.7307,323.9158,323.4623,323.5918,7110.0
2019-08-08 12:40:00,349.69,349.79,349.42,349.59,13726.0,323.6474,323.7399,323.3975,323.5548,13726.0
2019-08-08 12:45:00,349.63,349.79,349.5,349.55,5100.0,323.5918,323.7399,323.4715,323.5178,5100.0
2019-08-08 12:50:00,349.57,349.91,349.57,349.84,5636.0,323.5363,323.851,323.5363,323.7862,5636.0
2019-08-08 12:55:00,349.87,349.98,349.72,349.97,5471.0,323.814,323.9158,323.6751,323.9065,5471.0
2019-08-08 13:00:00,350.02,350.44,349.98,350.33,7747.0,323.9528,324.3415,323.9158,324.2397,7747.0
2019-08-08 13:05:00,350.36,350.36,349.95,350.07,10136.0,324.2675,324.2675,323.888,323.9991,10136.0
2019-08-08 13:10:00,349.98,350.12,349.93,349.93,3100.0,323.9158,324.0453,323.8695,323.8695,3100.0
2019-08-08 13:15:00,350.03,350.08,349.81,349.92,3400.0,323.962,324.0083,323.7584,323.8602,3400.0
2019-08-08 13:20:00,349.84,350.01,349.79,349.79,4762.0,323.7862,323.9435,323.7399,323.7399,4762.0
2019-08-08 13:25:00,349.79,349.79,349.6,349.66,4605.0,323.7399,323.7399,323.5641,323.6196,4605.0
2019-08-08 13:30:00,349.73,349.97,349.73,349.82,5152.0,323.6844,323.9065,323.6844,323.7677,5152.0
2019-08-08 13:35:00,349.92,350.06,349.76,349.86,3940.0,323.8602,323.9898,323.7121,323.8047,3940.0
2019-08-08 13:40:00,349.93,350.03,349.9,349.93,8833.0,323.8695,323.962,323.8417,323.8695,8833.0
2019-08-08 13:45:00,349.95,350.14,349.86,350.11,8550.0,323.888,324.0638,323.8047,324.0361,8550.0
2019-08-08 13:50:00,350.11,350.29,350.11,350.27,3973.0,324.0361,324.2027,324.0361,324.1842,3973.0
2019-08-08 13:55:00,350.27,350.35,350.16,350.16,6222.0,324.1842,324.2582,324.0824,324.0824,6222.0
2019-08-08 14:00:00,350.11,350.11,349.64,349.76,4128.0,324.0361,324.0361,323.6011,323.7121,4128.0
2019-08-08 14:05:00,349.73,349.93,349.64,349.67,4585.0,323.6844,323.8695,323.6011,323.6288,4585.0
2019-08-08 14:10:00,349.62,350.08,349.62,350.08,4640.0,323.5826,324.0083,323.5826,324.0083,4640.0
2019-08-08 14:15:00,350.07,350.2,349.94,349.94,5040.0,323.9991,324.1194,323.8787,323.8787,5040.0
2019-08-08 14:20:00,349.96,350.09,349.94,350.02,4422.0,323.8972,324.0176,323.8787,323.9528,4422.0
2019-08-08 14:25:00,349.95,350.09,349.89,349.9,8114.0,323.888,324.0176,323.8325,323.8417,8114.0
2019-08-08 14:30:00,350.0,350.19,349.9,349.97,8220.0,323.9343,324.1101,323.8417,323.9065,8220.0
2019-08-08 14:35:00,349.82,350.14,349.77,350.06,8596.0,323.7677,324.0638,323.7214,323.9898,8596.0
2019-08-08 14:40:00,350.09,350.31,350.06,350.16,12239.0,324.0176,324.2212,323.9898,324.0824,12239.0
2019-08-08 14:45:00,350.21,350.31,349.57,349.6,5469.0,324.1286,324.2212,323.5363,323.5641,5469.0
2019-08-08 14:50:00,349.75,350.17,349.75,350.09,8073.0,323.7029,324.0916,323.7029,324.0176,8073.0
2019-08-08 14:55:00,350.12,350.41,350.12,350.22,12786.0,324.0453,324.3137,324.0453,324.1379,12786.0
2019-08-08 15:00:00,350.18,350.54,350.18,350.43,5962.0,324.1009,324.4341,324.1009,324.3322,5962.0
2019-08-08 15:05:00,350.41,350.56,350.37,350.48,7000.0,324.3137,324.4526,324.2767,324.3785,7000.0
2019-08-08 15:10:00,350.48,350.51,350.12,350.2,8782.0,324.3785,324.4063,324.0453,324.1194,8782.0
2019-08-08 15:15:00,350.19,350.19,349.97,350.02,5774.0,324.1101,324.1101,323.9065,323.9528,5774.0
2019-08-08 15:20:00,350.1,350.25,349.98,350.23,6380.0,324.0268,324.1657,323.9158,324.1471,6380.0
2019-08-08 15:25:00,350.26,350.3,349.93,350.21,7450.0,324.1749,324.2119,323.8695,324.1286,7450.0
2019-08-08 15:30:00,350.07,350.48,350.05,350.27,10102.0,323.9991,324.3785,323.9805,324.1842,10102.0
2019-08-08 15:35:00,350.3,350.41,350.07,350.26,8617.0,324.2119,324.3137,323.9991,324.1749,8617.0
2019-08-08 15:40:00,350.27,350.7,350.27,350.64,24661.0,324.1842,324.5821,324.1842,324.5266,24661.0
2019-08-08 15:45:00,350.62,350.74,350.15,350.19,25921.0,324.5081,324.6192,324.0731,324.1101,25921.0
2019-08-08 15:50:00,350.12,350.19,349.83,349.9,35876.0,324.0453,324.1101,323.7769,323.8417,35876.0
2019-08-08 15:55:00,349.95,351.15,349.74,351.15,409901.0,323.888,324.9986,323.6936,324.9986,409901.0
2019-08-09 09:30:00,349.85,349.85,348.68,349.02,68871.0,323.7954,323.7954,322.7126,323.0273,68871.0
2019-08-09 09:35:00,349.01,349.56,348.68,348.96,41988.0,323.018,323.527,322.7126,322.9717,41988.0
2019-08-09 09:40:00,348.98,349.0,348.55,348.63,13444.0,322.9902,323.0087,322.5923,322.6663,13444.0
2019-08-09 09:45:00,348.56,348.78,348.35,348.35,2797.0,322.6015,322.8051,322.4071,322.4071,2797.0
2019-08-09 09:50:00,348.26,348.39,348.01,348.21,4200.0,322.3239,322.4442,322.0925,322.2776,4200.0
2019-08-09 09:55:00,348.36,348.45,348.08,348.09,1992.0,322.4164,322.4997,322.1573,322.1665,1992.0
2019-08-09 10:00:00,348.22,348.65,348.07,348.52,12452.0,322.2868,322.6848,322.148,322.5645,12452.0
2019-08-09 10:05:00,348.7,348.74,347.79,347.85,19298.0,322.7311,322.7681,321.8889,321.9444,19298.0
2019-08-09 10:10:00,347.74,348.43,347.74,348.43,9671.0,321.8426,322.4812,321.8426,322.4812,9671.0
2019-08-09 10:15:00,348.47,348.5,347.82,347.86,21922.0,322.5182,322.546,321.9166,321.9536,21922.0
2019-08-09 10:20:00,347.92,347.97,347.2,347.38,9317.0,322.0092,322.0554,321.3428,321.5094,9317.0
2019-08-09 10:25:00,347.43,347.44,346.98,346.98,10328.0,321.5557,321.5649,321.1392,321.1392,10328.0
2019-08-09 10:30:00,346.95,347.08,346.34,346.44,8292.0,321.1114,321.2317,320.5468,320.6394,8292.0
2019-08-09 10:35:00,346.4,347.02,346.37,346.89,5522.0,320.6024,321.1762,320.5746,321.0559,5522.0
2019-08-09 10:40:00,346.85,346.88,346.56,346.62,8603.0,321.0189,321.0466,320.7505,320.806,8603.0
2019-08-09 10:45:00,346.72,347.0,346.55,346.96,3154.0,320.8985,321.1577,320.7412,321.1207,3154.0
2019-08-09 10:50:00,346.92,347.26,346.92,347.06,6906.0,321.0836,321.3983,321.0836,321.2132,6906.0
2019-08-09 10:55:00,346.9,347.29,346.84,347.04,3596.0,321.0651,321.4261,321.0096,321.1947,3596.0
2019-08-09 11:00:00,347.03,347.08,346.72,346.8,4717.0,321.1855,321.2317,320.8985,320.9726,4717.0
2019-08-09 11:05:00,346.74,346.83,346.35,346.35,3900.0,320.9171,321.0003,320.5561,320.5561,3900.0
2019-08-09 11:10:00,346.39,346.8,346.35,346.75,5290.0,320.5931,320.9726,320.5561,320.9263,5290.0
2019-08-09 11:15:00,346.7,347.04,346.69,346.7,3600.0,320.88,321.1947,320.8708,320.88,3600.0
2019-08-09 11:20:00,346.59,346.61,346.14,346.15,4259.0,320.7782,320.7967,320.3617,320.371,4259.0
2019-08-09 11:25:00,346.14,346.18,345.72,345.73,11642.0,320.3617,320.3988,319.973,319.9823,11642.0
2019-08-09 11:30:00,345.76,346.18,345.76,346.16,6117.0,320.01,320.3988,320.01,320.3802,6117.0
2019-08-09 11:35:00,346.08,346.16,345.9,345.94,2702.0,320.3062,320.3802,320.1396,320.1766,2702.0
2019-08-09 11:40:00,346.07,346.09,345.79,345.89,3000.0,320.2969,320.3155,320.0378,320.1304,3000.0
2019-08-09 11:45:00,345.78,346.3,345.78,346.3,2981.0,320.0285,320.5098,320.0285,320.5098,2981.0
2019-08-09 11:50:00,346.27,346.27,346.07,346.1,1200.0,320.4821,320.4821,320.2969,320.3247,1200.0
2019-08-09 11:55:00,345.79,346.0,345.57,345.67,7279.0,320.0378,320.2322,319.8342,319.9267,7279.0
2019-08-09 12:00:00,345.92,346.25,345.84,346.21,1900.0,320.1581,320.4635,320.0841,320.4265,1900.0
2019-08-09 12:05:00,346.34,346.34,346.1,346.25,2200.0,320.5468,320.5468,320.3247,320.4635,2200.0
2019-08-09 12:10:00,346.36,346.36,346.02,346.06,4497.0,320.5654,320.5654,320.2507,320.2877,4497.0
2019-08-09 12:15:00,345.82,345.88,345.55,345.58,8767.0,320.0656,320.1211,319.8157,319.8434,8767.0
2019-08-09 12:20:00,345.52,345.9,345.39,345.73,9208.0,319.7879,320.1396,319.6676,319.9823,9208.0
2019-08-09 12:25:00,345.67,345.83,345.49,345.64,6361.0,319.9267,320.0748,319.7601,319.899,6361.0
2019-08-09 12:30:00,345.63,345.85,345.52,345.83,2519.0,319.8897,320.0933,319.7879,320.0748,2519.0
2019-08-09 12:35:00,345.87,345.87,345.45,345.67,9642.0,320.1118,320.1118,319.7231,319.9267,9642.0
2019-08-09 12:40:00,345.71,346.0,345.54,345.85,9820.0,319.9638,320.2322,319.8064,320.0933,9820.0
2019-08-09 12:45:00,345.85,346.1,345.74,346.1,1150.0,320.0933,320.3247,319.9915,320.3247,1150.0
2019-08-09 12:50:00,346.17,347.32,346.06,347.32,7523.0,320.3895,321.4539,320.2877,321.4539,7523.0
2019-08-09 12:55:00,347.33,347.56,346.51,346.51,13567.0,321.4631,321.676,320.7042,320.7042,13567.0
2019-08-09 13:00:00,346.57,346.71,346.49,346.49,5419.0,320.7597,320.8893,320.6857,320.6857,5419.0
2019-08-09 13:05:00,346.47,346.63,346.37,346.53,4389.0,320.6672,320.8152,320.5746,320.7227,4389.0
2019-08-09 13:10:00,346.43,346.91,346.42,346.87,6915.0,320.6301,321.0744,320.6209,321.0374,6915.0
2019-08-09 13:15:00,346.86,347.19,346.81,347.11,3523.0,321.0281,321.3335,320.9818,321.2595,3523.0
2019-08-09 13:20:00,346.99,347.35,346.99,347.22,6105.0,321.1484,321.4816,321.1484,321.3613,6105.0
2019-08-09 13:25:00,347.08,347.47,347.05,347.38,4671.0,321.2317,321.5927,321.204,321.5094,4671.0
2019-08-09 13:30:00,347.43,347.87,347.42,347.87,12341.0,321.5557,321.9629,321.5464,321.9629,12341.0
2019-08-09 13:35:00,347.65,347.69,347.5,347.6,1445.0,321.7593,321.7963,321.6205,321.713,1445.0
2019-08-09 13:40:00,347.54,347.54,347.33,347.44,1104.0,321.6575,321.6575,321.4631,321.5649,1104.0
2019-08-09 13:45:00,347.42,347.42,347.13,347.25,2706.0,321.5464,321.5464,321.278,321.3891,2706.0
2019-08-09 13:50:00,347.11,347.4,347.04,347.23,1191.0,321.2595,321.5279,321.1947,321.3706,1191.0
2019-08-09 13:55:00,347.18,347.21,346.8,346.8,2107.0,321.3243,321.352,320.9726,320.9726,2107.0
2019-08-09 14:00:00,346.85,346.86,346.78,346.79,856.0,321.0189,321.0281,320.9541,320.9633,856.0
2019-08-09 14:05:00,347.18,347.26,346.88,346.99,3702.0,321.3243,321.3983,321.0466,321.1484,3702.0
2019-08-09 14:10:00,346.97,347.03,346.97,347.03,650.0,321.1299,321.1855,321.1299,321.1855,650.0
2019-08-09 14:15:00,346.85,346.93,346.75,346.84,1600.0,321.0189,321.0929,320.9263,321.0096,1600.0
2019-08-09 14:20:00,346.83,346.99,346.62,346.99,1322.0,321.0003,321.1484,320.806,321.1484,1322.0
2019-08-09 14:25:00,347.06,347.13,347.04,347.05,1807.0,321.2132,321.278,321.1947,321.204,1807.0
2019-08-09 14:30:00,346.96,347.21,346.96,347.0,3506.0,321.1207,321.352,321.1207,321.1577,3506.0
2019-08-09 14:35:00,346.88,346.88,346.54,346.82,5039.0,321.0466,321.0466,320.7319,320.9911,5039.0
2019-08-09 14:40:00,346.79,346.97,346.78,346.9,14600.0,320.9633,321.1299,320.9541,321.0651,14600.0
2019-08-09 14:45:00,346.83,347.05,346.83,346.94,5229.0,321.0003,321.204,321.0003,321.1022,5229.0
2019-08-09 14:50:00,346.92,346.92,346.68,346.71,2164.0,321.0836,321.0836,320.8615,320.8893,2164.0
2019-08-09 14:55:00,346.77,347.16,346.77,346.94,1472.0,320.9448,321.3058,320.9448,321.1022,1472.0
2019-08-09 15:00:00,346.88,347.32,346.83,347.29,6300.0,321.0466,321.4539,321.0003,321.4261,6300.0
2019-08-09 15:05:00,347.32,347.79,347.31,347.69,10996.0,321.4539,321.8889,321.4446,321.7963,10996.0
2019-08-09 15:10:00,347.57,347.68,347.46,347.57,4208.0,321.6852,321.787,321.5834,321.6852,4208.0
2019-08-09 15:15:00,347.63,347.63,347.27,347.31,3650.0,321.7408,321.7408,321.4076,321.4446,3650.0
2019-08-09 15:20:00,347.36,347.54,347.23,347.54,3075.0,321.4909,321.6575,321.3706,321.6575,3075.0
2019-08-09 15:25:00,347.61,347.65,347.37,347.51,3009.0,321.7223,321.7593,321.5001,321.6297,3009.0
2019-08-09 15:30:00,347.5,347.95,347.5,347.83,24196.0,321.6205,322.0369,321.6205,321.9259,24196.0
2019-08-09 15:35:00,347.82,347.95,347.75,347.9,1613.0,321.9166,322.0369,321.8518,321.9907,1613.0
2019-08-09 15:40:00,347.85,347.85,347.67,347.84,7100.0,321.9444,321.9444,321.7778,321.9351,7100.0
2019-08-09 15:45:00,347.65,347.81,347.51,347.52,4094.0,321.7593,321.9074,321.6297,321.639,4094.0
2019-08-09 15:50:00,347.48,347.55,347.21,347.26,12728.0,321.6019,321.6667,321.352,321.3983,12728.0
2019-08-09 15:55:00,347.25,347.26,346.4,346.42,43648.0,321.3891,321.3983,320.6024,320.6209,43648.0
2019-08-12 09:30:00,344.71,345.26,343.95,344.03,39392.0,319.0382,319.5473,318.3348,318.4089,39392.0
2019-08-12 09:35:00,344.02,344.17,343.4,343.5,20781.0,318.3996,318.5384,317.8258,317.9183,20781.0
2019-08-12 09:40:00,343.5,343.68,343.12,343.37,28945.0,317.9183,318.0849,317.5666,317.798,28945.0
2019-08-12 09:45:00,343.53,343.83,343.24,343.47,12537.0,317.9461,318.2238,317.6777,317.8906,12537.0
2019-08-12 09:50:00,343.43,343.7,342.98,343.02,10852.0,317.8536,318.1035,317.4371,317.4741,10852.0
2019-08-12 09:55:00,343.06,343.27,342.99,343.25,12801.0,317.5111,317.7055,317.4463,317.687,12801.0
2019-08-12 10:00:00,343.18,343.58,343.18,343.27,5065.0,317.6222,317.9924,317.6222,317.7055,5065.0
2019-08-12 10:05:00,343.16,343.16,342.7,342.81,2872.0,317.6037,317.6037,317.1779,317.2797,2872.0
2019-08-12 10:10:00,342.72,343.18,342.68,343.11,12159.0,317.1964,317.6222,317.1594,317.5574,12159.0
2019-08-12 10:15:00,343.17,343.52,342.94,343.28,9360.0,317.6129,317.9369,317.4001,317.7147,9360.0
2019-08-12 10:20:00,343.52,343.8,343.33,343.8,3589.0,317.9369,318.196,317.761,318.196,3589.0
2019-08-12 10:25:00,343.87,343.91,343.56,343.59,3600.0,318.2608,318.2978,317.9739,318.0016,3600.0
2019-08-12 10:30:00,343.57,343.76,343.33,343.41,8681.0,317.9831,318.159,317.761,317.835,8681.0
2019-08-12 10:35:00,343.37,343.37,343.27,343.3,700.0,317.798,317.798,317.7055,317.7332,700.0
2019-08-12 10:40:00,343.51,343.64,343.24,343.35,3375.0,317.9276,318.0479,317.6777,317.7795,3375.0
2019-08-12 10:45:00,343.42,343.62,343.18,343.61,5149.0,317.8443,318.0294,317.6222,318.0202,5149.0
2019-08-12 10:50:00,343.57,343.77,343.54,343.69,2696.0,317.9831,318.1682,317.9554,318.0942,2696.0
2019-08-12 10:55:00,343.85,343.89,343.72,343.78,3101.0,318.2423,318.2793,318.122,318.1775,3101.0
2019-08-12 11:00:00,343.7,343.76,343.53,343.53,1200.0,318.1035,318.159,317.9461,317.9461,1200.0
2019-08-12 11:05:00,343.43,343.46,343.23,343.23,2022.0,317.8536,317.8813,317.6685,317.6685,2022.0
2019-08-12 11:10:00,342.89,342.89,342.3,342.3,6967.0,317.3538,317.3538,316.8077,316.8077,6967.0
2019-08-12 11:15:00,342.37,342.68,342.37,342.45,17876.0,316.8725,317.1594,316.8725,316.9465,17876.0
2019-08-12 11:20:00,342.47,342.83,342.46,342.75,4226.0,316.9651,317.2982,316.9558,317.2242,4226.0
2019-08-12 11:25:00,342.88,343.0,342.84,342.95,1750.0,317.3445,317.4556,317.3075,317.4093,1750.0
2019-08-12 11:30:00,342.89,342.93,342.69,342.69,3100.0,317.3538,317.3908,317.1687,317.1687,3100.0
2019-08-12 11:35:00,342.39,342.43,342.33,342.34,1382.0,316.891,316.928,316.8355,316.8447,1382.0
2019-08-12 11:40:00,342.34,342.81,342.29,342.79,855.0,316.8447,317.2797,316.7985,317.2612,855.0
2019-08-12 11:45:00,342.85,343.18,342.85,343.08,2410.0,317.3168,317.6222,317.3168,317.5296,2410.0
2019-08-12 11:50:00,343.08,343.12,343.0,343.12,1000.0,317.5296,317.5666,317.4556,317.5666,1000.0
2019-08-12 11:55:00,343.05,343.08,342.95,342.95,800.0,317.5019,317.5296,317.4093,317.4093,800.0
2019-08-12 12:00:00,342.95,342.95,342.58,342.74,2108.0,317.4093,317.4093,317.0669,317.2149,2108.0
2019-08-12 12:05:00,342.61,342.78,342.52,342.78,928.0,317.0946,317.252,317.0113,317.252,928.0
2019-08-12 12:10:00,342.81,342.98,342.77,342.77,1900.0,317.2797,317.4371,317.2427,317.2427,1900.0
2019-08-12 12:15:00,342.75,342.86,342.6,342.86,18327.0,317.2242,317.326,317.0854,317.326,18327.0
2019-08-12 12:20:00,343.03,343.15,342.98,343.08,3171.0,317.4833,317.5944,317.4371,317.5296,3171.0
2019-08-12 12:25:00,343.1,343.25,342.94,343.25,996.0,317.5481,317.687,317.4001,317.687,996.0
2019-08-12 12:30:00,343.21,343.35,343.1,343.1,2275.0,317.6499,317.7795,317.5481,317.5481,2275.0
2019-08-12 12:35:00,343.02,343.08,342.91,343.04,4026.0,317.4741,317.5296,317.3723,317.4926,4026.0
2019-08-12 12:40:00,342.91,342.91,342.46,342.49,10254.0,317.3723,317.3723,316.9558,316.9836,10254.0
2019-08-12 12:45:00,342.34,342.48,342.3,342.45,2302.0,316.8447,316.9743,316.8077,316.9465,2302.0
2019-08-12 12:50:00,342.5,342.5,342.25,342.26,608.0,316.9928,316.9928,316.7614,316.7707,608.0
2019-08-12 12:55:00,342.42,342.76,342.42,342.6,2000.0,316.9188,317.2335,316.9188,317.0854,2000.0
2019-08-12 13:00:00,342.53,342.53,342.38,342.38,400.0,317.0206,317.0206,316.8818,316.8818,400.0
2019-08-12 13:05:00,342.38,342.53,342.38,342.38,1673.0,316.8818,317.0206,316.8818,316.8818,1673.0
2019-08-12 13:10:00,342.46,342.46,342.38,342.38,850.0,316.9558,316.9558,316.8818,316.8818,850.0
2019-08-12 13:15:00,342.45,342.45,342.04,342.04,720.0,316.9465,316.9465,316.5671,316.5671,720.0
2019-08-12 13:20:00,342.16,342.22,342.11,342.14,1321.0,316.6781,316.7337,316.6319,316.6596,1321.0
2019-08-12 13:25:00,342.26,342.29,342.22,342.22,800.0,316.7707,316.7985,316.7337,316.7337,800.0
2019-08-12 13:30:00,342.09,342.25,341.96,342.25,4213.0,316.6134,316.7614,316.493,316.7614,4213.0
2019-08-12 13:35:00,342.18,342.19,341.81,341.87,1453.0,316.6967,316.7059,316.3542,316.4097,1453.0
2019-08-12 13:40:00,341.7,342.01,341.5,341.5,15408.0,316.2524,316.5393,316.0673,316.0673,15408.0
2019-08-12 13:45:00,341.5,341.64,341.36,341.64,1957.0,316.0673,316.1969,315.9377,316.1969,1957.0
2019-08-12 13:50:00,341.56,341.72,341.52,341.72,6215.0,316.1228,316.2709,316.0858,316.2709,6215.0
2019-08-12 13:55:00,341.71,341.78,341.65,341.72,2010.0,316.2617,316.3264,316.2061,316.2709,2010.0
2019-08-12 14:00:00,341.7,341.83,341.55,341.83,5567.0,316.2524,316.3727,316.1136,316.3727,5567.0
2019-08-12 14:05:00,341.76,341.89,341.68,341.89,2451.0,316.3079,316.4282,316.2339,316.4282,2451.0
2019-08-12 14:10:00,341.8,342.09,341.7,342.04,4121.0,316.345,316.6134,316.2524,316.5671,4121.0
2019-08-12 14:15:00,342.0,342.0,341.7,341.7,8690.0,316.5301,316.5301,316.2524,316.2524,8690.0
2019-08-12 14:20:00,341.69,341.82,341.64,341.71,4713.0,316.2431,316.3635,316.1969,316.2617,4713.0
2019-08-12 14:25:00,341.77,341.84,341.48,341.56,6984.0,316.3172,316.382,316.0488,316.1228,6984.0
2019-08-12 14:30:00,341.56,341.7,341.5,341.6,678.0,316.1228,316.2524,316.0673,316.1598,678.0
2019-08-12 14:35:00,341.59,341.71,341.47,341.65,6323.0,316.1506,316.2617,316.0395,316.2061,6323.0
2019-08-12 14:40:00,341.5,341.5,340.79,340.92,5449.0,316.0673,316.0673,315.4102,315.5305,5449.0
2019-08-12 14:45:00,340.91,341.03,340.88,340.89,3864.0,315.5212,315.6323,315.4935,315.5027,3864.0
2019-08-12 14:50:00,340.79,341.1,340.79,340.89,1198.0,315.4102,315.6971,315.4102,315.5027,1198.0
2019-08-12 14:55:00,340.78,340.92,340.59,340.88,3028.0,315.4009,315.5305,315.2251,315.4935,3028.0
2019-08-12 15:00:00,340.84,341.4,340.84,341.29,4800.0,315.4564,315.9747,315.4564,315.8729,4800.0
2019-08-12 15:05:00,341.11,341.5,341.07,341.23,20380.0,315.7063,316.0673,315.6693,315.8174,20380.0
2019-08-12 15:10:00,341.23,341.31,341.12,341.25,3371.0,315.8174,315.8914,315.7156,315.8359,3371.0
2019-08-12 15:15:00,341.31,341.47,341.21,341.44,3104.0,315.8914,316.0395,315.7989,316.0118,3104.0
2019-08-12 15:20:00,341.31,341.31,341.15,341.21,5214.0,315.8914,315.8914,315.7434,315.7989,5214.0
2019-08-12 15:25:00,341.13,341.55,341.1,341.53,2063.0,315.7248,316.1136,315.6971,316.0951,2063.0
2019-08-12 15:30:00,341.49,341.61,341.3,341.3,4835.0,316.058,316.1691,315.8822,315.8822,4835.0
2019-08-12 15:35:00,341.47,341.55,341.19,341.55,540.0,316.0395,316.1136,315.7804,316.1136,540.0
2019-08-12 15:40:00,341.52,341.64,341.48,341.6,2100.0,316.0858,316.1969,316.0488,316.1598,2100.0
2019-08-12 15:45:00,341.62,341.68,341.43,341.48,6929.0,316.1784,316.2339,316.0025,316.0488,6929.0
2019-08-12 15:50:00,341.48,341.73,341.47,341.57,26797.0,316.0488,316.2802,316.0395,316.1321,26797.0
2019-08-12 15:55:00,341.54,341.62,341.2,341.3,37409.0,316.1043,316.1784,315.7896,315.8822,37409.0
2019-08-13 09:30:00,340.6,340.68,339.66,340.57,24816.0,315.2343,315.3084,314.3643,315.2066,24816.0
2019-08-13 09:35:00,340.57,342.31,340.57,341.97,46831.0,315.2066,316.817,315.2066,316.5023,46831.0
2019-08-13 09:40:00,342.22,342.53,341.72,342.53,19556.0,316.7337,317.0206,316.2709,317.0206,19556.0
2019-08-13 09:45:00,342.63,345.82,342.51,345.5,69723.0,317.1131,320.0656,317.0021,319.7694,69723.0
2019-08-13 09:50:00,345.72,346.18,345.05,346.15,17980.0,319.973,320.3988,319.3529,320.371,17980.0
2019-08-13 09:55:00,346.06,346.69,346.06,346.58,17299.0,320.2877,320.8708,320.2877,320.769,17299.0
2019-08-13 10:00:00,346.56,346.62,345.91,345.91,11198.0,320.7505,320.806,320.1489,320.1489,11198.0
2019-08-13 10:05:00,346.22,346.24,345.6,345.77,17147.0,320.4358,320.4543,319.862,320.0193,17147.0
2019-08-13 10:10:00,345.9,345.9,345.5,345.78,9857.0,320.1396,320.1396,319.7694,320.0285,9857.0
2019-08-13 10:15:00,345.86,347.38,345.86,347.38,20287.0,320.1026,321.5094,320.1026,321.5094,20287.0
2019-08-13 10:20:00,347.31,347.61,347.15,347.52,13537.0,321.4446,321.7223,321.2965,321.639,13537.0
2019-08-13 10:25:00,347.75,348.47,347.75,348.23,13732.0,321.8518,322.5182,321.8518,322.2961,13732.0
2019-08-13 10:30:00,348.2,348.52,347.86,348.0,11002.0,322.2683,322.5645,321.9536,322.0832,11002.0
2019-08-13 10:35:00,348.01,348.01,347.35,347.5,3300.0,322.0925,322.0925,321.4816,321.6205,3300.0
2019-08-13 10:40:00,347.46,347.47,346.61,346.69,14087.0,321.5834,321.5927,320.7967,320.8708,14087.0
2019-08-13 10:45:00,346.78,346.95,346.37,346.42,14144.0,320.9541,321.1114,320.5746,320.6209,14144.0
2019-08-13 10:50:00,346.39,346.57,346.25,346.57,5785.0,320.5931,320.7597,320.4635,320.7597,5785.0
2019-08-13 10:55:00,346.45,346.45,346.01,346.04,5866.0,320.6486,320.6486,320.2414,320.2692,5866.0
2019-08-13 11:00:00,345.79,346.13,345.64,345.65,2711.0,320.0378,320.3525,319.899,319.9082,2711.0
2019-08-13 11:05:00,345.58,346.22,345.58,346.16,3581.0,319.8434,320.4358,319.8434,320.3802,3581.0
2019-08-13 11:10:00,346.0,346.32,345.94,346.18,5808.0,320.2322,320.5283,320.1766,320.3988,5808.0
2019-08-13 11:15:00,346.35,346.35,345.13,345.13,8188.0,320.5561,320.5561,319.427,319.427,8188.0
2019-08-13 11:20:00,345.05,345.3,344.8,345.01,5214.0,319.3529,319.5843,319.1215,319.3159,5214.0
2019-08-13 11:25:00,344.65,345.03,344.52,344.94,6521.0,318.9827,319.3344,318.8624,319.2511,6521.0
2019-08-13 11:30:00,344.61,344.91,344.5,344.72,14686.0,318.9457,319.2233,318.8439,319.0475,14686.0
2019-08-13 11:35:00,344.83,345.41,344.83,345.41,4739.0,319.1493,319.6861,319.1493,319.6861,4739.0
2019-08-13 11:40:00,345.5,345.74,345.38,345.74,3432.0,319.7694,319.9915,319.6583,319.9915,3432.0
2019-08-13 11:45:00,345.73,345.86,345.6,345.86,4485.0,319.9823,320.1026,319.862,320.1026,4485.0
2019-08-13 11:50:00,345.79,345.87,345.64,345.79,1500.0,320.0378,320.1118,319.899,320.0378,1500.0
2019-08-13 11:55:00,345.99,346.14,345.83,346.14,10904.0,320.2229,320.3617,320.0748,320.3617,10904.0
2019-08-13 12:00:00,346.18,346.26,345.89,346.04,3537.0,320.3988,320.4728,320.1304,320.2692,3537.0
2019-08-13 12:05:00,345.79,346.1,345.73,345.8,2155.0,320.0378,320.3247,319.9823,320.0471,2155.0
2019-08-13 12:10:00,345.91,346.22,345.91,346.21,3235.0,320.1489,320.4358,320.1489,320.4265,3235.0
2019-08-13 12:15:00,346.3,346.34,346.28,346.34,1233.0,320.5098,320.5468,320.4913,320.5468,1233.0
2019-08-13 12:20:00,346.38,346.64,346.38,346.46,8516.0,320.5839,320.8245,320.5839,320.6579,8516.0
2019-08-13 12:25:00,346.35,346.4,346.17,346.18,2208.0,320.5561,320.6024,320.3895,320.3988,2208.0
2019-08-13 12:30:00,345.94,346.0,345.74,345.84,2495.0,320.1766,320.2322,319.9915,320.0841,2495.0
2019-08-13 12:35:00,345.89,345.89,345.74,345.88,1728.0,320.1304,320.1304,319.9915,320.1211,1728.0
2019-08-13 12:40:00,345.84,345.88,345.71,345.71,1100.0,320.0841,320.1211,319.9638,319.9638,1100.0
2019-08-13 12:45:00,345.8,346.01,345.64,345.64,9874.0,320.0471,320.2414,319.899,319.899,9874.0
2019-08-13 12:50:00,345.65,345.78,345.53,345.53,9431.0,319.9082,320.0285,319.7972,319.7972,9431.0
2019-08-13 12:55:00,345.56,345.62,345.14,345.4,3430.0,319.8249,319.8805,319.4362,319.6768,3430.0
2019-08-13 13:00:00,345.45,345.71,345.32,345.71,3840.0,319.7231,319.9638,319.6028,319.9638,3840.0
2019-08-13 13:05:00,345.72,345.82,345.68,345.68,2742.0,319.973,320.0656,319.936,319.936,2742.0
2019-08-13 13:10:00,345.83,345.84,345.74,345.74,1090.0,320.0748,320.0841,319.9915,319.9915,1090.0
2019-08-13 13:15:00,345.87,345.89,344.65,344.98,22246.0,320.1118,320.1304,318.9827,319.2881,22246.0
2019-08-13 13:20:00,344.94,345.21,344.94,344.99,3026.0,319.2511,319.501,319.2511,319.2974,3026.0
2019-08-13 13:25:00,345.08,345.35,345.06,345.33,13823.0,319.3807,319.6306,319.3622,319.6121,13823.0
2019-08-13 13:30:00,345.33,345.54,345.19,345.54,1919.0,319.6121,319.8064,319.4825,319.8064,1919.0
2019-08-13 13:35:00,345.59,345.73,345.52,345.52,1411.0,319.8527,319.9823,319.7879,319.7879,1411.0
2019-08-13 13:40:00,345.49,345.54,345.31,345.31,2506.0,319.7601,319.8064,319.5935,319.5935,2506.0
2019-08-13 13:45:00,345.37,345.58,345.21,345.21,1808.0,319.6491,319.8434,319.501,319.501,1808.0
2019-08-13 13:50:00,345.31,345.31,345.31,345.31,100.0,319.5935,319.5935,319.5935,319.5935,100.0
2019-08-13 13:55:00,345.2,345.44,345.16,345.44,2090.0,319.4917,319.7139,319.4547,319.7139,2090.0
2019-08-13 14:00:00,345.52,345.52,345.23,345.37,1657.0,319.7879,319.7879,319.5195,319.6491,1657.0
2019-08-13 14:05:00,345.31,345.34,345.11,345.33,1889.0,319.5935,319.6213,319.4084,319.6121,1889.0
2019-08-13 14:10:00,345.22,345.28,345.0,345.0,3516.0,319.5103,319.5658,319.3066,319.3066,3516.0
2019-08-13 14:15:00,345.18,345.21,345.08,345.09,900.0,319.4732,319.501,319.3807,319.3899,900.0
2019-08-13 14:20:00,345.18,345.18,345.04,345.04,4016.0,319.4732,319.4732,319.3437,319.3437,4016.0
2019-08-13 14:25:00,345.2,345.34,345.16,345.34,2471.0,319.4917,319.6213,319.4547,319.6213,2471.0
2019-08-13 14:30:00,345.31,345.43,345.21,345.43,844.0,319.5935,319.7046,319.501,319.7046,844.0
2019-08-13 14:35:00,345.36,345.45,345.25,345.45,1045.0,319.6398,319.7231,319.538,319.7231,1045.0
2019-08-13 14:40:00,345.45,345.54,345.4,345.47,1779.0,319.7231,319.8064,319.6768,319.7416,1779.0
2019-08-13 14:45:00,345.31,345.31,345.2,345.28,1182.0,319.5935,319.5935,319.4917,319.5658,1182.0
2019-08-13 14:50:00,345.25,345.38,345.25,345.27,1623.0,319.538,319.6583,319.538,319.5565,1623.0
2019-08-13 14:55:00,345.26,345.27,345.13,345.13,2156.0,319.5473,319.5565,319.427,319.427,2156.0
2019-08-13 15:00:00,345.08,345.08,344.94,345.0,2900.0,319.3807,319.3807,319.2511,319.3066,2900.0
2019-08-13 15:05:00,345.07,345.07,344.98,345.07,1063.0,319.3714,319.3714,319.2881,319.3714,1063.0
2019-08-13 15:10:00,345.04,345.12,344.86,344.98,735.0,319.3437,319.4177,319.1771,319.2881,735.0
2019-08-13 15:15:00,345.01,345.04,344.99,345.04,400.0,319.3159,319.3437,319.2974,319.3437,400.0
2019-08-13 15:20:00,345.09,345.09,344.9,345.06,2148.0,319.3899,319.3899,319.2141,319.3622,2148.0
2019-08-13 15:25:00,345.06,345.14,344.92,345.14,3380.0,319.3622,319.4362,319.2326,319.4362,3380.0
2019-08-13 15:30:00,345.0,345.09,344.89,344.95,8573.0,319.3066,319.3899,319.2048,319.2604,8573.0
2019-08-13 15:35:00,344.96,345.07,344.96,345.05,5298.0,319.2696,319.3714,319.2696,319.3529,5298.0
2019-08-13 15:40:00,345.14,345.18,344.8,344.86,7839.0,319.4362,319.4732,319.1215,319.1771,7839.0
2019-08-13 15:45:00,344.85,344.85,344.6,344.82,10169.0,319.1678,319.1678,318.9364,319.14,10169.0
2019-08-13 15:50:00,344.77,345.34,344.74,345.34,19553.0,319.0938,319.6213,319.066,319.6213,19553.0
2019-08-13 15:55:00,345.33,345.33,344.77,345.24,85426.0,319.6121,319.6121,319.0938,319.5288,85426.0
2019-08-14 09:30:00,339.57,340.11,338.84,339.39,43087.0,314.281,314.7808,313.6054,314.1144,43087.0
2019-08-14 09:35:00,339.54,339.78,339.19,339.58,45243.0,314.2533,314.4754,313.9293,314.2903,45243.0
2019-08-14 09:40:00,339.52,339.52,338.86,339.04,31257.0,314.2348,314.2348,313.6239,313.7905,31257.0
2019-08-14 09:45:00,339.0,339.0,338.37,338.52,34878.0,313.7535,313.7535,313.1704,313.3092,34878.0
2019-08-14 09:50:00,338.4,339.53,338.36,339.14,34253.0,313.1982,314.244,313.1611,313.8831,34253.0
2019-08-14 09:55:00,339.16,339.8,338.95,339.75,15264.0,313.9016,314.4939,313.7072,314.4476,15264.0
2019-08-14 10:00:00,339.5,339.5,338.59,338.67,8110.0,314.2162,314.2162,313.374,313.4481,8110.0
2019-08-14 10:05:00,338.92,339.0,338.42,338.62,18589.0,313.6794,313.7535,313.2167,313.4018,18589.0
2019-08-14 10:10:00,338.46,338.5,338.07,338.07,9356.0,313.2537,313.2907,312.8927,312.8927,9356.0
2019-08-14 10:15:00,338.11,338.45,338.05,338.06,5993.0,312.9298,313.2444,312.8742,312.8835,5993.0
2019-08-14 10:20:00,338.09,338.35,337.87,338.17,29729.0,312.9112,313.1519,312.7076,312.9853,29729.0
2019-08-14 10:25:00,338.15,338.93,338.06,338.93,8249.0,312.9668,313.6887,312.8835,313.6887,8249.0
2019-08-14 10:30:00,338.9,338.92,338.34,338.39,10744.0,313.6609,313.6794,313.1426,313.1889,10744.0
2019-08-14 10:35:00,338.63,338.63,338.19,338.23,1867.0,313.411,313.411,313.0038,313.0408,1867.0
2019-08-14 10:40:00,338.13,338.55,338.0,338.49,6111.0,312.9483,313.337,312.828,313.2815,6111.0
2019-08-14 10:45:00,338.51,338.61,338.2,338.2,4750.0,313.3,313.3925,313.0131,313.0131,4750.0
2019-08-14 10:50:00,338.24,338.24,337.9,338.07,10924.0,313.0501,313.0501,312.7354,312.8927,10924.0
2019-08-14 10:55:00,338.01,338.22,337.61,337.61,4693.0,312.8372,313.0316,312.467,312.467,4693.0
2019-08-14 11:00:00,337.4,337.62,337.03,337.16,12206.0,312.2726,312.4763,311.9302,312.0505,12206.0
2019-08-14 11:05:00,337.25,337.35,336.9,337.2,21113.0,312.1338,312.2264,311.8099,312.0875,21113.0
2019-08-14 11:10:00,337.2,337.26,336.8,336.81,19995.0,312.0875,312.1431,311.7173,311.7266,19995.0
2019-08-14 11:15:00,336.73,337.2,336.66,336.81,8863.0,311.6525,312.0875,311.5877,311.7266,8863.0
2019-08-14 11:20:00,336.7,337.34,336.7,337.15,11576.0,311.6248,312.2171,311.6248,312.0413,11576.0
2019-08-14 11:25:00,337.2,337.57,337.17,337.25,3470.0,312.0875,312.43,312.0598,312.1338,3470.0
2019-08-14 11:30:00,337.31,337.59,337.24,337.56,3876.0,312.1893,312.4485,312.1246,312.4207,3876.0
2019-08-14 11:35:00,337.63,337.64,337.1,337.29,8305.0,312.4855,312.4948,311.995,312.1708,8305.0
2019-08-14 11:40:00,337.41,337.41,336.86,336.86,11082.0,312.2819,312.2819,311.7729,311.7729,11082.0
2019-08-14 11:45:00,336.77,336.77,336.38,336.58,6170.0,311.6896,311.6896,311.3286,311.5137,6170.0
2019-08-14 11:50:00,336.7,337.0,336.49,336.69,7248.0,311.6248,311.9024,311.4304,311.6155,7248.0
2019-08-14 11:55:00,336.6,336.87,336.43,336.79,3817.0,311.5322,311.7821,311.3749,311.7081,3817.0
2019-08-14 12:00:00,336.74,336.74,336.14,336.18,15098.0,311.6618,311.6618,311.1065,311.1435,15098.0
2019-08-14 12:05:00,336.19,336.42,336.12,336.17,8724.0,311.1527,311.3656,311.088,311.1342,8724.0
2019-08-14 12:10:00,336.16,336.63,336.01,336.63,14486.0,311.125,311.56,310.9862,311.56,14486.0
2019-08-14 12:15:00,336.52,336.68,336.42,336.5,4550.0,311.4582,311.6063,311.3656,311.4397,4550.0
2019-08-14 12:20:00,336.54,336.7,336.12,336.25,10261.0,311.4767,311.6248,311.088,311.2083,10261.0
2019-08-14 12:25:00,336.25,336.29,335.9,336.21,5445.0,311.2083,311.2453,310.8843,311.1713,5445.0
2019-08-14 12:30:00,336.39,336.64,336.39,336.59,4575.0,311.3379,311.5692,311.3379,311.523,4575.0
2019-08-14 12:35:00,336.53,336.53,336.16,336.17,2198.0,311.4674,311.4674,311.125,311.1342,2198.0
2019-08-14 12:40:00,336.25,336.25,335.8,335.99,33674.0,311.2083,311.2083,310.7918,310.9676,33674.0
2019-08-14 12:45:00,335.94,336.0,335.4,335.4,5917.0,310.9214,310.9769,310.4216,310.4216,5917.0
2019-08-14 12:50:00,335.41,335.58,335.22,335.25,8226.0,310.4308,310.5882,310.255,310.2828,8226.0
2019-08-14 12:55:00,335.3,335.3,334.97,335.1,23638.0,310.329,310.329,310.0236,310.1439,23638.0
2019-08-14 13:00:00,335.04,335.27,334.78,334.94,13957.0,310.0884,310.3013,309.8478,309.9958,13957.0
2019-08-14 13:05:00,334.92,334.94,334.66,334.81,6150.0,309.9773,309.9958,309.7367,309.8755,6150.0
2019-08-14 13:10:00,334.78,335.21,334.78,335.09,5227.0,309.8478,310.2457,309.8478,310.1347,5227.0
2019-08-14 13:15:00,335.03,335.26,334.85,334.97,20896.0,310.0791,310.292,309.9125,310.0236,20896.0
2019-08-14 13:20:00,334.92,335.74,334.91,335.74,15420.0,309.9773,310.7363,309.9681,310.7363,15420.0
2019-08-14 13:25:00,335.68,336.62,335.64,336.01,14200.0,310.6807,311.5507,310.6437,310.9862,14200.0
2019-08-14 13:30:00,336.0,336.25,335.88,336.07,5207.0,310.9769,311.2083,310.8658,311.0417,5207.0
2019-08-14 13:35:00,336.19,336.68,336.02,336.45,2900.0,311.1527,311.6063,310.9954,311.3934,2900.0
2019-08-14 13:40:00,336.47,336.7,336.45,336.64,3916.0,311.4119,311.6248,311.3934,311.5692,3916.0
2019-08-14 13:45:00,336.49,336.5,336.38,336.44,1871.0,311.4304,311.4397,311.3286,311.3841,1871.0
2019-08-14 13:50:00,336.55,336.71,336.51,336.55,4844.0,311.4859,311.634,311.4489,311.4859,4844.0
2019-08-14 13:55:00,336.46,336.54,336.26,336.26,1549.0,311.4026,311.4767,311.2175,311.2175,1549.0
2019-08-14 14:00:00,336.11,336.15,335.99,336.07,1031.0,311.0787,311.1157,310.9676,311.0417,1031.0
2019-08-14 14:05:00,336.01,336.16,335.75,336.03,10263.0,310.9862,311.125,310.7455,311.0047,10263.0
2019-08-14 14:10:00,336.14,336.41,336.03,336.23,1693.0,311.1065,311.3564,311.0047,311.1898,1693.0
2019-08-14 14:15:00,336.19,336.53,336.19,336.44,700.0,311.1527,311.4674,311.1527,311.3841,700.0
2019-08-14 14:20:00,336.28,336.28,336.05,336.05,4784.0,311.236,311.236,311.0232,311.0232,4784.0
2019-08-14 14:25:00,336.18,336.18,335.93,335.93,800.0,311.1435,311.1435,310.9121,310.9121,800.0
2019-08-14 14:30:00,335.93,336.03,335.61,335.63,2640.0,310.9121,311.0047,310.6159,310.6345,2640.0
2019-08-14 14:35:00,335.63,335.63,335.29,335.29,2300.0,310.6345,310.6345,310.3198,310.3198,2300.0
2019-08-14 14:40:00,335.25,335.31,335.03,335.11,8234.0,310.2828,310.3383,310.0791,310.1532,8234.0
2019-08-14 14:45:00,335.36,335.6,335.29,335.48,7097.0,310.3846,310.6067,310.3198,310.4956,7097.0
2019-08-14 14:50:00,335.41,335.78,335.4,335.68,4263.0,310.4308,310.7733,310.4216,310.6807,4263.0
2019-08-14 14:55:00,335.69,335.86,335.58,335.58,1730.0,310.69,310.8473,310.5882,310.5882,1730.0
2019-08-14 15:00:00,335.46,336.67,335.32,336.48,9044.0,310.4771,311.597,310.3475,311.4212,9044.0
2019-08-14 15:05:00,336.44,336.51,336.0,336.23,4608.0,311.3841,311.4489,310.9769,311.1898,4608.0
2019-08-14 15:10:00,336.17,336.33,335.82,335.83,11700.0,311.1342,311.2823,310.8103,310.8196,11700.0
2019-08-14 15:15:00,335.78,335.83,335.38,335.38,12970.0,310.7733,310.8196,310.4031,310.4031,12970.0
2019-08-14 15:20:00,335.41,335.43,334.68,334.68,14785.0,310.4308,310.4493,309.7552,309.7552,14785.0
2019-08-14 15:25:00,334.79,336.52,334.77,335.71,37614.0,309.857,311.4582,309.8385,310.7085,37614.0
2019-08-14 15:30:00,335.67,335.7,334.86,335.65,28449.0,310.6715,310.6992,309.9218,310.653,28449.0
2019-08-14 15:35:00,335.65,335.94,335.24,335.94,16574.0,310.653,310.9214,310.2735,310.9214,16574.0
2019-08-14 15:40:00,335.87,336.01,335.24,335.61,22534.0,310.8566,310.9862,310.2735,310.6159,22534.0
2019-08-14 15:45:00,335.61,336.21,335.41,335.51,25380.0,310.6159,311.1713,310.4308,310.5234,25380.0
2019-08-14 15:50:00,335.47,336.13,335.36,336.1,47613.0,310.4864,311.0972,310.3846,311.0695,47613.0
2019-08-14 15:55:00,336.08,336.11,334.89,335.04,107596.0,311.0509,311.0787,309.9496,310.0884,107596.0
2019-08-15 09:30:00,336.38,336.38,335.12,335.72,36338.0,311.3286,311.3286,310.1624,310.7178,36338.0
2019-08-15 09:35:00,335.6,335.95,334.72,334.72,29159.0,310.6067,310.9306,309.7922,309.7922,29159.0
2019-08-15 09:40:00,334.63,335.0,334.09,334.73,35306.0,309.7089,310.0514,309.2091,309.8015,35306.0
2019-08-15 09:45:00,334.95,336.01,334.72,335.72,15824.0,310.0051,310.9862,309.7922,310.7178,15824.0
2019-08-15 09:50:00,335.61,336.11,335.14,336.11,17454.0,310.6159,311.0787,310.1809,311.0787,17454.0
2019-08-15 09:55:00,336.01,336.19,335.67,335.95,14765.0,310.9862,311.1527,310.6715,310.9306,14765.0
2019-08-15 10:00:00,335.94,336.29,335.49,335.73,36387.0,310.9214,311.2453,310.5049,310.727,36387.0
2019-08-15 10:05:00,335.45,335.58,335.04,335.38,13715.0,310.4679,310.5882,310.0884,310.4031,13715.0
2019-08-15 10:10:00,335.36,335.97,335.28,335.61,19563.0,310.3846,310.9491,310.3105,310.6159,19563.0
2019-08-15 10:15:00,335.46,335.7,334.98,335.32,26973.0,310.4771,310.6992,310.0329,310.3475,26973.0
2019-08-15 10:20:00,335.2,335.56,334.93,335.46,14860.0,310.2365,310.5697,309.9866,310.4771,14860.0
2019-08-15 10:25:00,335.53,335.75,334.79,334.79,12160.0,310.5419,310.7455,309.857,309.857,12160.0
2019-08-15 10:30:00,334.78,335.32,334.39,335.32,26644.0,309.8478,310.3475,309.4868,310.3475,26644.0
2019-08-15 10:35:00,335.41,335.72,335.13,335.14,17407.0,310.4308,310.7178,310.1717,310.1809,17407.0
2019-08-15 10:40:00,335.03,335.3,334.84,335.13,25274.0,310.0791,310.329,309.9033,310.1717,25274.0
2019-08-15 10:45:00,335.41,335.64,334.97,335.13,9749.0,310.4308,310.6437,310.0236,310.1717,9749.0
2019-08-15 10:50:00,335.12,335.65,335.12,335.46,4332.0,310.1624,310.653,310.1624,310.4771,4332.0
2019-08-15 10:55:00,335.43,335.44,334.99,334.99,4924.0,310.4493,310.4586,310.0421,310.0421,4924.0
2019-08-15 11:00:00,334.94,334.95,334.5,334.5,7613.0,309.9958,310.0051,309.5886,309.5886,7613.0
2019-08-15 11:05:00,334.55,334.76,334.2,334.28,8905.0,309.6349,309.8292,309.311,309.385,8905.0
2019-08-15 11:10:00,334.1,334.36,334.07,334.18,4512.0,309.2184,309.459,309.1906,309.2924,4512.0
2019-08-15 11:15:00,334.08,334.35,334.07,334.25,2772.0,309.1999,309.4498,309.1906,309.3572,2772.0
2019-08-15 11:20:00,333.82,334.43,333.78,334.4,14933.0,308.9593,309.5238,308.9222,309.4961,14933.0
2019-08-15 11:25:00,334.44,334.83,334.36,334.83,4770.0,309.5331,309.894,309.459,309.894,4770.0
2019-08-15 11:30:00,334.76,335.06,334.73,334.88,8217.0,309.8292,310.1069,309.8015,309.9403,8217.0
2019-08-15 11:35:00,334.91,335.07,334.85,335.02,2570.0,309.9681,310.1162,309.9125,310.0699,2570.0
2019-08-15 11:40:00,334.95,334.95,334.6,334.76,700.0,310.0051,310.0051,309.6812,309.8292,700.0
2019-08-15 11:45:00,334.71,334.92,334.53,334.58,1615.0,309.783,309.9773,309.6164,309.6627,1615.0
2019-08-15 11:50:00,334.4,334.4,334.28,334.28,1980.0,309.4961,309.4961,309.385,309.385,1980.0
2019-08-15 11:55:00,334.29,335.22,334.29,335.13,9412.0,309.3942,310.255,309.3942,310.1717,9412.0
2019-08-15 12:00:00,335.0,335.37,334.81,335.37,5000.0,310.0514,310.3938,309.8755,310.3938,5000.0
2019-08-15 12:05:00,335.35,335.68,335.35,335.43,5805.0,310.3753,310.6807,310.3753,310.4493,5805.0
2019-08-15 12:10:00,335.43,335.43,335.23,335.34,4495.0,310.4493,310.4493,310.2642,310.3661,4495.0
2019-08-15 12:15:00,335.11,335.41,335.11,335.41,1019.0,310.1532,310.4308,310.1532,310.4308,1019.0
2019-08-15 12:20:00,335.33,335.43,335.15,335.15,5024.0,310.3568,310.4493,310.1902,310.1902,5024.0
2019-08-15 12:25:00,335.05,335.16,334.76,334.76,5770.0,310.0976,310.1995,309.8292,309.8292,5770.0
2019-08-15 12:30:00,334.82,335.03,334.77,335.02,7778.0,309.8848,310.0791,309.8385,310.0699,7778.0
2019-08-15 12:35:00,335.2,335.24,334.79,334.85,3309.0,310.2365,310.2735,309.857,309.9125,3309.0
2019-08-15 12:40:00,334.8,334.93,334.75,334.89,6330.0,309.8663,309.9866,309.82,309.9496,6330.0
2019-08-15 12:45:00,334.87,334.87,334.74,334.74,1300.0,309.9311,309.9311,309.8107,309.8107,1300.0
2019-08-15 12:50:00,334.89,334.89,334.55,334.59,5712.0,309.9496,309.9496,309.6349,309.6719,5712.0
2019-08-15 12:55:00,334.48,334.85,334.48,334.73,7272.0,309.5701,309.9125,309.5701,309.8015,7272.0
2019-08-15 13:00:00,334.76,335.12,334.76,334.99,7252.0,309.8292,310.1624,309.8292,310.0421,7252.0
2019-08-15 13:05:00,334.93,335.1,334.88,335.1,7358.0,309.9866,310.1439,309.9403,310.1439,7358.0
2019-08-15 13:10:00,334.95,334.95,334.55,334.61,2914.0,310.0051,310.0051,309.6349,309.6904,2914.0
2019-08-15 13:15:00,334.6,335.03,334.59,334.99,10737.0,309.6812,310.0791,309.6719,310.0421,10737.0
2019-08-15 13:20:00,335.08,335.16,334.81,334.81,1226.0,310.1254,310.1995,309.8755,309.8755,1226.0
2019-08-15 13:25:00,334.78,334.78,334.37,334.55,2033.0,309.8478,309.8478,309.4683,309.6349,2033.0
2019-08-15 13:30:00,334.55,334.76,334.46,334.67,3628.0,309.6349,309.8292,309.5516,309.7459,3628.0
2019-08-15 13:35:00,334.71,334.71,334.11,334.29,11393.0,309.783,309.783,309.2277,309.3942,11393.0
2019-08-15 13:40:00,334.29,334.29,333.79,333.8,18119.0,309.3942,309.3942,308.9315,308.9407,18119.0
2019-08-15 13:45:00,333.89,333.95,333.43,333.56,15963.0,309.024,309.0796,308.5983,308.7186,15963.0
2019-08-15 13:50:00,333.62,333.62,332.77,332.99,21882.0,308.7741,308.7741,307.9874,308.1911,21882.0
2019-08-15 13:55:00,332.99,333.21,332.79,333.0,15281.0,308.1911,308.3947,308.006,308.2003,15281.0
2019-08-15 14:00:00,332.84,333.56,332.82,333.04,11376.0,308.0522,308.7186,308.0337,308.2373,11376.0
2019-08-15 14:05:00,333.05,333.71,333.05,333.49,18742.0,308.2466,308.8574,308.2466,308.6538,18742.0
2019-08-15 14:10:00,333.66,334.28,333.61,333.86,34099.0,308.8112,309.385,308.7649,308.9963,34099.0
2019-08-15 14:15:00,333.87,334.01,333.63,333.74,6442.0,309.0055,309.1351,308.7834,308.8852,6442.0
2019-08-15 14:20:00,333.95,334.41,333.95,334.22,4650.0,309.0796,309.5053,309.0796,309.3295,4650.0
2019-08-15 14:25:00,334.14,334.32,334.08,334.24,3373.0,309.2554,309.422,309.1999,309.348,3373.0
2019-08-15 14:30:00,333.85,334.17,333.83,334.06,4501.0,308.987,309.2832,308.9685,309.1814,4501.0
2019-08-15 14:35:00,333.98,334.07,333.69,333.69,1768.0,309.1073,309.1906,308.8389,308.8389,1768.0
2019-08-15 14:40:00,333.77,334.12,333.77,334.07,5780.0,308.913,309.2369,308.913,309.1906,5780.0
2019-08-15 14:45:00,334.06,334.33,334.04,334.19,5900.0,309.1814,309.4313,309.1629,309.3017,5900.0
2019-08-15 14:50:00,334.21,334.27,333.73,334.21,10768.0,309.3202,309.3757,308.876,309.3202,10768.0
2019-08-15 14:55:00,334.19,334.29,334.01,334.15,2921.0,309.3017,309.3942,309.1351,309.2647,2921.0
2019-08-15 15:00:00,334.28,334.97,334.28,334.82,14143.0,309.385,310.0236,309.385,309.8848,14143.0
2019-08-15 15:05:00,334.99,334.99,334.65,334.8,3694.0,310.0421,310.0421,309.7274,309.8663,3694.0
2019-08-15 15:10:00,334.8,334.83,334.56,334.68,3938.0,309.8663,309.894,309.6441,309.7552,3938.0
2019-08-15 15:15:00,334.63,334.74,334.49,334.64,3294.0,309.7089,309.8107,309.5794,309.7182,3294.0
2019-08-15 15:20:00,334.8,334.86,334.4,334.47,4896.0,309.8663,309.9218,309.4961,309.5608,4896.0
2019-08-15 15:25:00,334.51,334.51,334.23,334.26,6317.0,309.5979,309.5979,309.3387,309.3665,6317.0
2019-08-15 15:30:00,334.18,334.59,334.18,334.34,18678.0,309.2924,309.6719,309.2924,309.4405,18678.0
2019-08-15 15:35:00,334.45,334.6,334.3,334.44,9761.0,309.5423,309.6812,309.4035,309.5331,9761.0
2019-08-15 15:40:00,334.48,334.85,334.26,334.68,7737.0,309.5701,309.9125,309.3665,309.7552,7737.0
2019-08-15 15:45:00,334.6,335.03,334.6,334.91,4811.0,309.6812,310.0791,309.6812,309.9681,4811.0
2019-08-15 15:50:00,335.07,335.3,334.81,335.25,21606.0,310.1162,310.329,309.8755,310.2828,21606.0
2019-08-15 15:55:00,335.23,335.32,334.33,334.58,60898.0,310.2642,310.3475,309.4313,309.6627,60898.0
2019-08-16 09:30:00,336.27,337.38,336.27,337.25,20502.0,311.2268,312.2541,311.2268,312.1338,20502.0
2019-08-16 09:35:00,337.37,338.04,337.37,337.76,19328.0,312.2449,312.865,312.2449,312.6058,19328.0
2019-08-16 09:40:00,337.89,338.22,337.83,338.22,8591.0,312.7261,313.0316,312.6706,313.0316,8591.0
2019-08-16 09:45:00,338.22,338.31,337.92,338.1,7310.0,313.0316,313.1149,312.7539,312.9205,7310.0
2019-08-16 09:50:00,338.15,338.39,338.11,338.21,8355.0,312.9668,313.1889,312.9298,313.0223,8355.0
2019-08-16 09:55:00,338.16,338.46,338.03,338.42,4682.0,312.976,313.2537,312.8557,313.2167,4682.0
2019-08-16 10:00:00,338.24,338.38,338.07,338.07,2937.0,313.0501,313.1797,312.8927,312.8927,2937.0
2019-08-16 10:05:00,338.08,338.1,337.86,338.1,2577.0,312.902,312.9205,312.6984,312.9205,2577.0
2019-08-16 10:10:00,338.14,338.48,338.0,338.46,2484.0,312.9575,313.2722,312.828,313.2537,2484.0
2019-08-16 10:15:00,338.59,338.59,338.2,338.21,9412.0,313.374,313.374,313.0131,313.0223,9412.0
2019-08-16 10:20:00,338.1,339.46,338.08,338.95,25605.0,312.9205,314.1792,312.902,313.7072,25605.0
2019-08-16 10:25:00,339.06,339.06,338.41,338.59,2793.0,313.809,313.809,313.2074,313.374,2793.0
2019-08-16 10:30:00,338.65,338.67,338.41,338.46,1299.0,313.4295,313.4481,313.2074,313.2537,1299.0
2019-08-16 10:35:00,338.51,338.88,338.51,338.79,996.0,313.3,313.6424,313.3,313.5591,996.0
2019-08-16 10:40:00,338.59,339.13,338.59,339.07,4727.0,313.374,313.8738,313.374,313.8183,4727.0
2019-08-16 10:45:00,339.26,339.47,339.08,339.35,3963.0,313.9941,314.1885,313.8275,314.0774,3963.0
2019-08-16 10:50:00,339.4,339.55,339.19,339.26,3281.0,314.1237,314.2625,313.9293,313.9941,3281.0
2019-08-16 10:55:00,339.37,339.75,339.37,339.72,10725.0,314.0959,314.4476,314.0959,314.4199,10725.0
2019-08-16 11:00:00,339.79,339.86,339.58,339.73,14350.0,314.4846,314.5494,314.2903,314.4291,14350.0
2019-08-16 11:05:00,339.8,339.93,339.61,339.86,7723.0,314.4939,314.6142,314.318,314.5494,7723.0
2019-08-16 11:10:00,339.87,340.18,339.81,340.1,96266.0,314.5587,314.8456,314.5032,314.7716,96266.0
2019-08-16 11:15:00,340.14,340.19,339.79,340.08,84584.0,314.8086,314.8549,314.4846,314.753,84584.0
2019-08-16 11:20:00,340.14,340.55,340.14,340.53,14528.0,314.8086,315.188,314.8086,315.1695,14528.0
2019-08-16 11:25:00,340.55,340.64,340.45,340.55,42854.0,315.188,315.2713,315.0955,315.188,42854.0
2019-08-16 11:30:00,340.53,340.65,340.37,340.65,12448.0,315.1695,315.2806,315.0214,315.2806,12448.0
2019-08-16 11:35:00,340.72,340.93,340.64,340.76,5548.0,315.3454,315.5397,315.2713,315.3824,5548.0
2019-08-16 11:40:00,340.78,340.78,340.43,340.49,6859.0,315.4009,315.4009,315.077,315.1325,6859.0
2019-08-16 11:45:00,340.44,340.77,340.37,340.72,12755.0,315.0862,315.3917,315.0214,315.3454,12755.0
2019-08-16 11:50:00,340.72,340.92,340.7,340.7,4037.0,315.3454,315.5305,315.3269,315.3269,4037.0
2019-08-16 11:55:00,340.75,340.89,340.64,340.64,6915.0,315.3731,315.5027,315.2713,315.2713,6915.0
2019-08-16 12:00:00,340.51,340.86,340.5,340.63,8707.0,315.151,315.475,315.1418,315.2621,8707.0
2019-08-16 12:05:00,340.65,340.83,340.58,340.83,8900.0,315.2806,315.4472,315.2158,315.4472,8900.0
2019-08-16 12:10:00,340.86,341.02,340.7,340.99,36270.0,315.475,315.623,315.3269,315.5953,36270.0
2019-08-16 12:15:00,340.97,341.05,340.65,340.73,26053.0,315.5768,315.6508,315.2806,315.3546,26053.0
2019-08-16 12:20:00,340.69,340.91,340.69,340.9,4825.0,315.3176,315.5212,315.3176,315.512,4825.0
2019-08-16 12:25:00,340.88,340.96,340.82,340.89,2810.0,315.4935,315.5675,315.4379,315.5027,2810.0
2019-08-16 12:30:00,340.83,340.93,340.83,340.85,5926.0,315.4472,315.5397,315.4472,315.4657,5926.0
2019-08-16 12:35:00,340.91,341.14,340.89,341.05,3450.0,315.5212,315.7341,315.5027,315.6508,3450.0
2019-08-16 12:40:00,341.13,341.29,341.03,341.25,5563.0,315.7248,315.8729,315.6323,315.8359,5563.0
2019-08-16 12:45:00,341.33,341.43,341.3,341.37,2039.0,315.91,316.0025,315.8822,315.947,2039.0
2019-08-16 12:50:00,341.43,341.5,341.22,341.29,2834.0,316.0025,316.0673,315.8081,315.8729,2834.0
2019-08-16 12:55:00,341.29,341.36,341.22,341.31,2600.0,315.8729,315.9377,315.8081,315.8914,2600.0
2019-08-16 13:00:00,341.35,341.35,341.18,341.18,600.0,315.9285,315.9285,315.7711,315.7711,600.0
2019-08-16 13:05:00,341.29,341.36,341.21,341.32,3586.0,315.8729,315.9377,315.7989,315.9007,3586.0
2019-08-16 13:10:00,341.3,341.33,341.22,341.22,600.0,315.8822,315.91,315.8081,315.8081,600.0
2019-08-16 13:15:00,341.22,341.43,341.22,341.32,1656.0,315.8081,316.0025,315.8081,315.9007,1656.0
2019-08-16 13:20:00,341.3,341.33,341.21,341.3,1908.0,315.8822,315.91,315.7989,315.8822,1908.0
2019-08-16 13:25:00,341.28,341.39,341.28,341.39,800.0,315.8637,315.9655,315.8637,315.9655,800.0
2019-08-16 13:30:00,341.35,341.43,341.33,341.33,1821.0,315.9285,316.0025,315.91,315.91,1821.0
2019-08-16 13:35:00,341.33,341.37,341.28,341.28,3555.0,315.91,315.947,315.8637,315.8637,3555.0
2019-08-16 13:40:00,341.37,341.45,341.31,341.31,4339.0,315.947,316.021,315.8914,315.8914,4339.0
2019-08-16 13:45:00,341.3,341.41,341.28,341.28,800.0,315.8822,315.984,315.8637,315.8637,800.0
2019-08-16 13:50:00,341.3,341.47,341.3,341.47,1865.0,315.8822,316.0395,315.8822,316.0395,1865.0
2019-08-16 13:55:00,341.46,341.57,341.4,341.44,5032.0,316.0303,316.1321,315.9747,316.0118,5032.0
2019-08-16 14:00:00,341.52,341.6,341.41,341.46,6587.0,316.0858,316.1598,315.984,316.0303,6587.0
2019-08-16 14:05:00,341.52,341.61,341.45,341.52,2130.0,316.0858,316.1691,316.021,316.0858,2130.0
2019-08-16 14:10:00,341.5,341.61,341.43,341.61,700.0,316.0673,316.1691,316.0025,316.1691,700.0
2019-08-16 14:15:00,341.61,341.7,341.57,341.58,1970.0,316.1691,316.2524,316.1321,316.1413,1970.0
2019-08-16 14:20:00,341.56,341.63,341.5,341.5,1100.0,316.1228,316.1876,316.0673,316.0673,1100.0
2019-08-16 14:25:00,341.5,341.58,341.43,341.5,700.0,316.0673,316.1413,316.0025,316.0673,700.0
2019-08-16 14:30:00,341.46,341.5,341.38,341.46,1700.0,316.0303,316.0673,315.9562,316.0303,1700.0
2019-08-16 14:35:00,341.41,341.46,341.23,341.23,28845.0,315.984,316.0303,315.8174,315.8174,28845.0
2019-08-16 14:40:00,341.26,341.35,341.22,341.33,3916.0,315.8452,315.9285,315.8081,315.91,3916.0
2019-08-16 14:45:00,341.31,341.63,341.29,341.55,5900.0,315.8914,316.1876,315.8729,316.1136,5900.0
2019-08-16 14:50:00,341.52,341.59,341.44,341.44,1600.0,316.0858,316.1506,316.0118,316.0118,1600.0
2019-08-16 14:55:00,341.46,341.55,341.45,341.45,1954.0,316.0303,316.1136,316.021,316.021,1954.0
2019-08-16 15:00:00,341.44,341.59,341.37,341.56,6051.0,316.0118,316.1506,315.947,316.1228,6051.0
2019-08-16 15:05:00,341.56,341.74,341.56,341.57,6658.0,316.1228,316.2894,316.1228,316.1321,6658.0
2019-08-16 15:10:00,341.51,341.56,341.47,341.55,771.0,316.0765,316.1228,316.0395,316.1136,771.0
2019-08-16 15:15:00,341.59,341.67,341.51,341.56,2914.0,316.1506,316.2246,316.0765,316.1228,2914.0
2019-08-16 15:20:00,341.65,341.65,341.38,341.48,3720.0,316.2061,316.2061,315.9562,316.0488,3720.0
2019-08-16 15:25:00,341.47,341.63,341.47,341.5,1762.0,316.0395,316.1876,316.0395,316.0673,1762.0
2019-08-16 15:30:00,341.46,341.5,341.37,341.37,5566.0,316.0303,316.0673,315.947,315.947,5566.0
2019-08-16 15:35:00,341.39,341.52,341.33,341.47,21045.0,315.9655,316.0858,315.91,316.0395,21045.0
2019-08-16 15:40:00,341.47,341.73,341.44,341.63,12361.0,316.0395,316.2802,316.0118,316.1876,12361.0
2019-08-16 15:45:00,341.65,341.7,341.51,341.61,14547.0,316.2061,316.2524,316.0765,316.1691,14547.0
2019-08-16 15:50:00,341.65,342.02,341.48,341.81,45389.0,316.2061,316.5486,316.0488,316.3542,45389.0
2019-08-16 15:55:00,341.87,342.02,341.49,341.68,88817.0,316.4097,316.5486,316.058,316.2339,88817.0
2019-08-19 09:30:00,345.29,345.86,344.9,345.06,25742.0,319.575,320.1026,319.2141,319.3622,25742.0
2019-08-19 09:35:00,345.14,345.62,345.1,345.1,23823.0,319.4362,319.8805,319.3992,319.3992,23823.0
2019-08-19 09:40:00,345.08,345.57,345.01,345.26,17850.0,319.3807,319.8342,319.3159,319.5473,17850.0
2019-08-19 09:45:00,345.24,345.47,344.99,345.1,11716.0,319.5288,319.7416,319.2974,319.3992,11716.0
2019-08-19 09:50:00,344.91,344.95,344.65,344.67,8096.0,319.2233,319.2604,318.9827,319.0012,8096.0
2019-08-19 09:55:00,344.78,345.01,344.6,344.89,9766.0,319.103,319.3159,318.9364,319.2048,9766.0
2019-08-19 10:00:00,344.94,345.23,344.86,345.08,3157.0,319.2511,319.5195,319.1771,319.3807,3157.0
2019-08-19 10:05:00,345.03,345.22,344.95,344.97,3941.0,319.3344,319.5103,319.2604,319.2789,3941.0
2019-08-19 10:10:00,344.88,344.88,344.49,344.66,3596.0,319.1956,319.1956,318.8346,318.992,3596.0
2019-08-19 10:15:00,344.7,344.8,344.55,344.74,3919.0,319.029,319.1215,318.8901,319.066,3919.0
2019-08-19 10:20:00,344.71,344.82,344.55,344.78,2630.0,319.0382,319.14,318.8901,319.103,2630.0
2019-08-19 10:25:00,345.06,345.34,345.05,345.34,1470.0,319.3622,319.6213,319.3529,319.6213,1470.0
2019-08-19 10:30:00,345.21,345.28,345.08,345.28,1101.0,319.501,319.5658,319.3807,319.5658,1101.0
2019-08-19 10:35:00,345.32,345.54,345.31,345.46,4986.0,319.6028,319.8064,319.5935,319.7324,4986.0
2019-08-19 10:40:00,345.54,345.55,345.13,345.14,22776.0,319.8064,319.8157,319.427,319.4362,22776.0
2019-08-19 10:45:00,345.21,345.42,344.89,345.39,7977.0,319.501,319.6954,319.2048,319.6676,7977.0
2019-08-19 10:50:00,345.34,345.34,345.07,345.29,5188.0,319.6213,319.6213,319.3714,319.575,5188.0
2019-08-19 10:55:00,345.36,345.46,345.16,345.32,7582.0,319.6398,319.7324,319.4547,319.6028,7582.0
2019-08-19 11:00:00,345.45,345.6,345.36,345.54,5790.0,319.7231,319.862,319.6398,319.8064,5790.0
2019-08-19 11:05:00,345.53,345.58,345.44,345.54,6185.0,319.7972,319.8434,319.7139,319.8064,6185.0
2019-08-19 11:10:00,345.6,345.8,345.6,345.8,6031.0,319.862,320.0471,319.862,320.0471,6031.0
2019-08-19 11:15:00,345.72,345.87,345.6,345.75,2775.0,319.973,320.1118,319.862,320.0008,2775.0
2019-08-19 11:20:00,345.75,345.82,345.61,345.61,1198.0,320.0008,320.0656,319.8712,319.8712,1198.0
2019-08-19 11:25:00,345.71,345.82,345.63,345.75,600.0,319.9638,320.0656,319.8897,320.0008,600.0
2019-08-19 11:30:00,345.65,345.9,345.59,345.82,1813.0,319.9082,320.1396,319.8527,320.0656,1813.0
2019-08-19 11:35:00,345.71,345.74,345.64,345.74,621.0,319.9638,319.9915,319.899,319.9915,621.0
2019-08-19 11:40:00,345.63,345.63,345.48,345.51,3047.0,319.8897,319.8897,319.7509,319.7787,3047.0
2019-08-19 11:45:00,345.56,345.56,345.29,345.35,1149.0,319.8249,319.8249,319.575,319.6306,1149.0
2019-08-19 11:50:00,345.42,345.42,345.27,345.27,5094.0,319.6954,319.6954,319.5565,319.5565,5094.0
2019-08-19 11:55:00,345.33,345.45,345.33,345.45,300.0,319.6121,319.7231,319.6121,319.7231,300.0
2019-08-19 12:00:00,345.25,345.67,345.25,345.67,1639.0,319.538,319.9267,319.538,319.9267,1639.0
2019-08-19 12:05:00,345.62,345.73,345.52,345.66,600.0,319.8805,319.9823,319.7879,319.9175,600.0
2019-08-19 12:10:00,345.61,345.66,345.6,345.65,500.0,319.8712,319.9175,319.862,319.9082,500.0
2019-08-19 12:15:00,345.69,345.74,345.66,345.67,1100.0,319.9452,319.9915,319.9175,319.9267,1100.0
2019-08-19 12:20:00,345.74,345.74,345.6,345.62,600.0,319.9915,319.9915,319.862,319.8805,600.0
2019-08-19 12:25:00,345.58,345.61,345.47,345.57,1253.0,319.8434,319.8712,319.7416,319.8342,1253.0
2019-08-19 12:30:00,345.46,345.46,345.33,345.33,400.0,319.7324,319.7324,319.6121,319.6121,400.0
2019-08-19 12:35:00,345.32,345.51,345.32,345.51,3738.0,319.6028,319.7787,319.6028,319.7787,3738.0
2019-08-19 12:40:00,345.54,345.69,345.49,345.68,900.0,319.8064,319.9452,319.7601,319.936,900.0
2019-08-19 12:45:00,345.76,345.87,345.71,345.77,3093.0,320.01,320.1118,319.9638,320.0193,3093.0
2019-08-19 12:50:00,345.72,345.74,345.68,345.68,1871.0,319.973,319.9915,319.936,319.936,1871.0
2019-08-19 12:55:00,345.63,345.83,345.63,345.79,1808.0,319.8897,320.0748,319.8897,320.0378,1808.0
2019-08-19 13:00:00,345.87,345.87,345.82,345.82,200.0,320.1118,320.1118,320.0656,320.0656,200.0
2019-08-19 13:05:00,345.81,345.91,345.76,345.91,2040.0,320.0563,320.1489,320.01,320.1489,2040.0
2019-08-19 13:10:00,345.89,346.02,345.89,345.94,1905.0,320.1304,320.2507,320.1304,320.1766,1905.0
2019-08-19 13:15:00,345.91,346.01,345.91,346.01,500.0,320.1489,320.2414,320.1489,320.2414,500.0
2019-08-19 13:20:00,346.2,346.28,346.07,346.11,4830.0,320.4173,320.4913,320.2969,320.334,4830.0
2019-08-19 13:25:00,346.09,346.14,346.04,346.14,1431.0,320.3155,320.3617,320.2692,320.3617,1431.0
2019-08-19 13:30:00,346.1,346.1,346.03,346.03,800.0,320.3247,320.3247,320.2599,320.2599,800.0
2019-08-19 13:35:00,346.01,346.01,345.94,345.94,1424.0,320.2414,320.2414,320.1766,320.1766,1424.0
2019-08-19 13:40:00,345.97,345.97,345.77,345.85,1404.0,320.2044,320.2044,320.0193,320.0933,1404.0
2019-08-19 13:45:00,345.87,345.88,345.79,345.85,600.0,320.1118,320.1211,320.0378,320.0933,600.0
2019-08-19 13:50:00,345.91,345.91,345.83,345.83,900.0,320.1489,320.1489,320.0748,320.0748,900.0
2019-08-19 13:55:00,345.74,345.81,345.74,345.8,320.0,319.9915,320.0563,319.9915,320.0471,320.0
2019-08-19 14:00:00,345.78,345.82,345.64,345.82,1300.0,320.0285,320.0656,319.899,320.0656,1300.0
2019-08-19 14:05:00,345.74,345.74,345.66,345.66,562.0,319.9915,319.9915,319.9175,319.9175,562.0
2019-08-19 14:10:00,345.69,345.69,345.64,345.65,325.0,319.9452,319.9452,319.899,319.9082,325.0
2019-08-19 14:15:00,345.7,345.73,345.61,345.71,2478.0,319.9545,319.9823,319.8712,319.9638,2478.0
2019-08-19 14:20:00,345.68,345.69,345.63,345.68,2424.0,319.936,319.9452,319.8897,319.936,2424.0
2019-08-19 14:25:00,345.62,345.73,345.54,345.7,2490.0,319.8805,319.9823,319.8064,319.9545,2490.0
2019-08-19 14:30:00,345.68,345.68,345.54,345.54,1524.0,319.936,319.936,319.8064,319.8064,1524.0
2019-08-19 14:35:00,345.58,345.67,345.45,345.47,10711.0,319.8434,319.9267,319.7231,319.7416,10711.0
2019-08-19 14:40:00,345.63,345.8,345.6,345.77,3500.0,319.8897,320.0471,319.862,320.0193,3500.0
2019-08-19 14:45:00,345.79,345.8,345.67,345.77,3100.0,320.0378,320.0471,319.9267,320.0193,3100.0
2019-08-19 14:50:00,345.82,345.91,345.75,345.79,6061.0,320.0656,320.1489,320.0008,320.0378,6061.0
2019-08-19 14:55:00,345.78,345.78,345.63,345.71,3607.0,320.0285,320.0285,319.8897,319.9638,3607.0
2019-08-19 15:00:00,345.79,345.82,345.56,345.72,4171.0,320.0378,320.0656,319.8249,319.973,4171.0
2019-08-19 15:05:00,345.54,345.73,345.54,345.65,2694.0,319.8064,319.9823,319.8064,319.9082,2694.0
2019-08-19 15:10:00,345.69,345.77,345.59,345.77,3892.0,319.9452,320.0193,319.8527,320.0193,3892.0
2019-08-19 15:15:00,345.74,345.75,345.58,345.75,5199.0,319.9915,320.0008,319.8434,320.0008,5199.0
2019-08-19 15:20:00,345.74,345.77,345.64,345.65,15991.0,319.9915,320.0193,319.899,319.9082,15991.0
2019-08-19 15:25:00,345.7,345.72,345.54,345.6,14818.0,319.9545,319.973,319.8064,319.862,14818.0
2019-08-19 15:30:00,345.57,345.83,345.55,345.82,15076.0,319.8342,320.0748,319.8157,320.0656,15076.0
2019-08-19 15:35:00,345.82,345.85,345.74,345.8,20249.0,320.0656,320.0933,319.9915,320.0471,20249.0
2019-08-19 15:40:00,345.77,345.83,345.69,345.72,15349.0,320.0193,320.0748,319.9452,319.973,15349.0
2019-08-19 15:45:00,345.69,345.78,345.56,345.71,10672.0,319.9452,320.0285,319.8249,319.9638,10672.0
2019-08-19 15:50:00,345.71,345.73,345.53,345.6,14665.0,319.9638,319.9823,319.7972,319.862,14665.0
2019-08-19 15:55:00,345.62,345.71,344.8,344.93,70864.0,319.8805,319.9638,319.1215,319.2418,70864.0
2019-08-20 09:30:00,344.32,344.33,343.08,343.19,33982.0,318.6773,318.6865,317.5296,317.6314,33982.0
2019-08-20 09:35:00,343.24,343.47,343.06,343.2,22151.0,317.6777,317.8906,317.5111,317.6407,22151.0
2019-08-20 09:40:00,343.12,343.12,342.83,343.03,8449.0,317.5666,317.5666,317.2982,317.4833,8449.0
2019-08-20 09:45:00,343.08,343.25,342.84,342.84,5192.0,317.5296,317.687,317.3075,317.3075,5192.0
2019-08-20 09:50:00,342.92,343.18,342.78,343.1,3372.0,317.3815,317.6222,317.252,317.5481,3372.0
2019-08-20 09:55:00,343.32,343.6,343.32,343.52,7299.0,317.7518,318.0109,317.7518,317.9369,7299.0
2019-08-20 10:00:00,343.24,343.42,343.05,343.22,2800.0,317.6777,317.8443,317.5019,317.6592,2800.0
2019-08-20 10:05:00,343.22,343.75,343.22,343.33,2808.0,317.6592,318.1497,317.6592,317.761,2808.0
2019-08-20 10:10:00,343.37,343.58,343.36,343.45,1200.0,317.798,317.9924,317.7888,317.8721,1200.0
2019-08-20 10:15:00,343.46,343.56,343.36,343.56,3000.0,317.8813,317.9739,317.7888,317.9739,3000.0
2019-08-20 10:20:00,343.46,343.47,343.24,343.3,8062.0,317.8813,317.8906,317.6777,317.7332,8062.0
2019-08-20 10:25:00,343.31,343.57,343.15,343.35,8701.0,317.7425,317.9831,317.5944,317.7795,8701.0
2019-08-20 10:30:00,343.36,343.36,342.86,342.93,6174.0,317.7888,317.7888,317.326,317.3908,6174.0
2019-08-20 10:35:00,342.78,343.15,342.78,342.98,5442.0,317.252,317.5944,317.252,317.4371,5442.0
2019-08-20 10:40:00,342.97,343.49,342.97,343.45,2508.0,317.4278,317.9091,317.4278,317.8721,2508.0
2019-08-20 10:45:00,343.53,343.53,343.21,343.26,3787.0,317.9461,317.9461,317.6499,317.6962,3787.0
2019-08-20 10:50:00,343.23,343.65,343.12,343.64,4911.0,317.6685,318.0572,317.5666,318.0479,4911.0
2019-08-20 10:55:00,343.62,343.98,343.6,343.98,6905.0,318.0294,318.3626,318.0109,318.3626,6905.0
2019-08-20 11:00:00,343.83,344.19,343.83,344.19,449.0,318.2238,318.557,318.2238,318.557,449.0
2019-08-20 11:05:00,344.03,344.04,343.8,343.9,9586.0,318.4089,318.4181,318.196,318.2886,9586.0
2019-08-20 11:10:00,343.94,344.14,343.83,343.83,4257.0,318.3256,318.5107,318.2238,318.2238,4257.0
2019-08-20 11:15:00,343.64,343.95,343.64,343.86,2108.0,318.0479,318.3348,318.0479,318.2515,2108.0
2019-08-20 11:20:00,343.93,343.93,343.63,343.63,1179.0,318.3163,318.3163,318.0387,318.0387,1179.0
2019-08-20 11:25:00,343.71,343.77,343.63,343.65,1200.0,318.1127,318.1682,318.0387,318.0572,1200.0
2019-08-20 11:30:00,343.59,343.8,343.48,343.76,3237.0,318.0016,318.196,317.8998,318.159,3237.0
2019-08-20 11:35:00,343.74,343.74,343.45,343.45,1411.0,318.1405,318.1405,317.8721,317.8721,1411.0
2019-08-20 11:40:00,343.43,343.47,343.08,343.14,1655.0,317.8536,317.8906,317.5296,317.5852,1655.0
2019-08-20 11:45:00,343.02,343.32,343.02,343.32,600.0,317.4741,317.7518,317.4741,317.7518,600.0
2019-08-20 11:50:00,343.31,343.32,343.14,343.23,915.0,317.7425,317.7518,317.5852,317.6685,915.0
2019-08-20 11:55:00,343.2,343.2,343.14,343.15,500.0,317.6407,317.6407,317.5852,317.5944,500.0
2019-08-20 12:00:00,343.35,343.35,343.34,343.34,212.0,317.7795,317.7795,317.7703,317.7703,212.0
2019-08-20 12:05:00,343.2,343.21,343.12,343.15,791.0,317.6407,317.6499,317.5666,317.5944,791.0
2019-08-20 12:10:00,343.22,343.22,343.18,343.18,308.0,317.6592,317.6592,317.6222,317.6222,308.0
2019-08-20 12:15:00,343.25,343.25,343.21,343.22,668.0,317.687,317.687,317.6499,317.6592,668.0
2019-08-20 12:20:00,343.35,343.39,343.31,343.32,800.0,317.7795,317.8165,317.7425,317.7518,800.0
2019-08-20 12:25:00,343.22,343.22,343.14,343.19,639.0,317.6592,317.6592,317.5852,317.6314,639.0
2019-08-20 12:30:00,343.14,343.16,342.89,342.89,9605.0,317.5852,317.6037,317.3538,317.3538,9605.0
2019-08-20 12:35:00,342.87,342.93,342.75,342.88,4597.0,317.3353,317.3908,317.2242,317.3445,4597.0
2019-08-20 12:40:00,342.92,342.92,342.85,342.88,3044.0,317.3815,317.3815,317.3168,317.3445,3044.0
2019-08-20 12:45:00,342.92,343.1,342.92,343.1,1499.0,317.3815,317.5481,317.3815,317.5481,1499.0
2019-08-20 12:50:00,343.1,343.1,343.1,343.1,100.0,317.5481,317.5481,317.5481,317.5481,100.0
2019-08-20 12:55:00,343.25,343.25,343.25,343.25,400.0,317.687,317.687,317.687,317.687,400.0
2019-08-20 13:00:00,343.13,343.13,343.11,343.11,200.0,317.5759,317.5759,317.5574,317.5574,200.0
2019-08-20 13:05:00,343.17,343.31,343.11,343.31,885.0,317.6129,317.7425,317.5574,317.7425,885.0
2019-08-20 13:10:00,343.32,343.36,343.3,343.36,800.0,317.7518,317.7888,317.7332,317.7888,800.0
2019-08-20 13:15:00,343.25,343.25,343.11,343.12,547.0,317.687,317.687,317.5574,317.5666,547.0
2019-08-20 13:20:00,343.17,343.34,343.17,343.3,300.0,317.6129,317.7703,317.6129,317.7332,300.0
2019-08-20 13:25:00,343.18,343.23,343.16,343.2,1387.0,317.6222,317.6685,317.6037,317.6407,1387.0
2019-08-20 13:30:00,343.11,343.15,343.06,343.15,300.0,317.5574,317.5944,317.5111,317.5944,300.0
2019-08-20 13:35:00,342.85,342.89,342.6,342.78,1702.0,317.3168,317.3538,317.0854,317.252,1702.0
2019-08-20 13:40:00,343.01,343.01,342.8,342.81,1101.0,317.4648,317.4648,317.2705,317.2797,1101.0
2019-08-20 13:45:00,342.92,342.92,342.69,342.74,11842.0,317.3815,317.3815,317.1687,317.2149,11842.0
2019-08-20 13:50:00,342.76,343.16,342.69,343.11,2117.0,317.2335,317.6037,317.1687,317.5574,2117.0
2019-08-20 13:55:00,343.13,343.13,342.92,343.03,916.0,317.5759,317.5759,317.3815,317.4833,916.0
2019-08-20 14:00:00,343.01,343.01,342.75,342.88,11235.0,317.4648,317.4648,317.2242,317.3445,11235.0
2019-08-20 14:05:00,342.85,343.03,342.78,342.78,1193.0,317.3168,317.4833,317.252,317.252,1193.0
2019-08-20 14:10:00,342.66,342.86,342.66,342.69,1300.0,317.1409,317.326,317.1409,317.1687,1300.0
2019-08-20 14:15:00,342.72,342.92,342.57,342.87,1581.0,317.1964,317.3815,317.0576,317.3353,1581.0
2019-08-20 14:20:00,342.87,342.9,342.47,342.75,6974.0,317.3353,317.363,316.9651,317.2242,6974.0
2019-08-20 14:25:00,342.65,342.82,342.64,342.81,1515.0,317.1316,317.289,317.1224,317.2797,1515.0
2019-08-20 14:30:00,342.67,342.88,342.67,342.82,1162.0,317.1502,317.3445,317.1502,317.289,1162.0
2019-08-20 14:35:00,342.92,343.04,342.87,342.91,1735.0,317.3815,317.4926,317.3353,317.3723,1735.0
2019-08-20 14:40:00,342.82,342.85,342.75,342.85,1363.0,317.289,317.3168,317.2242,317.3168,1363.0
2019-08-20 14:45:00,342.86,343.05,342.84,343.02,1334.0,317.326,317.5019,317.3075,317.4741,1334.0
2019-08-20 14:50:00,342.99,343.05,342.84,342.94,3302.0,317.4463,317.5019,317.3075,317.4001,3302.0
2019-08-20 14:55:00,342.99,343.01,342.94,342.94,723.0,317.4463,317.4648,317.4001,317.4001,723.0
2019-08-20 15:00:00,342.93,342.93,342.55,342.61,4142.0,317.3908,317.3908,317.0391,317.0946,4142.0
2019-08-20 15:05:00,342.59,342.68,342.59,342.59,1374.0,317.0761,317.1594,317.0761,317.0761,1374.0
2019-08-20 15:10:00,342.53,342.65,342.48,342.65,5819.0,317.0206,317.1316,316.9743,317.1316,5819.0
2019-08-20 15:15:00,342.68,342.68,342.39,342.43,3913.0,317.1594,317.1594,316.891,316.928,3913.0
2019-08-20 15:20:00,342.49,342.71,342.49,342.65,4147.0,316.9836,317.1872,316.9836,317.1316,4147.0
2019-08-20 15:25:00,342.64,343.06,342.6,343.06,3837.0,317.1224,317.5111,317.0854,317.5111,3837.0
2019-08-20 15:30:00,343.03,343.03,342.87,342.93,6508.0,317.4833,317.4833,317.3353,317.3908,6508.0
2019-08-20 15:35:00,342.82,342.92,342.79,342.83,19068.0,317.289,317.3815,317.2612,317.2982,19068.0
2019-08-20 15:40:00,342.82,343.01,342.75,343.01,6190.0,317.289,317.4648,317.2242,317.4648,6190.0
2019-08-20 15:45:00,342.94,343.04,342.89,342.95,9442.0,317.4001,317.4926,317.3538,317.4093,9442.0
2019-08-20 15:50:00,342.92,342.92,342.56,342.59,11936.0,317.3815,317.3815,317.0484,317.0761,11936.0
2019-08-20 15:55:00,342.58,342.58,341.97,342.24,69690.0,317.0669,317.0669,316.5023,316.7522,69690.0
2019-08-21 09:30:00,345.21,345.21,343.44,343.76,39019.0,319.501,319.501,317.8628,318.159,39019.0
2019-08-21 09:35:00,343.79,344.08,343.52,343.88,21270.0,318.1867,318.4552,317.9369,318.27,21270.0
2019-08-21 09:40:00,343.75,344.77,343.75,344.76,7159.0,318.1497,319.0938,318.1497,319.0845,7159.0
2019-08-21 09:45:00,344.84,345.02,344.7,344.87,16696.0,319.1586,319.3251,319.029,319.1863,16696.0
2019-08-21 09:50:00,345.04,345.16,344.88,344.98,13100.0,319.3437,319.4547,319.1956,319.2881,13100.0
2019-08-21 09:55:00,345.11,345.15,344.88,344.92,56466.0,319.4084,319.4455,319.1956,319.2326,56466.0
2019-08-21 10:00:00,344.8,345.02,344.73,344.73,24313.0,319.1215,319.3251,319.0567,319.0567,24313.0
2019-08-21 10:05:00,344.76,344.83,344.68,344.77,1500.0,319.0845,319.1493,319.0105,319.0938,1500.0
2019-08-21 10:10:00,344.79,344.8,344.42,344.48,2054.0,319.1123,319.1215,318.7698,318.8254,2054.0
2019-08-21 10:15:00,344.47,344.67,344.46,344.66,4097.0,318.8161,319.0012,318.8069,318.992,4097.0
2019-08-21 10:20:00,344.6,344.81,344.58,344.58,2523.0,318.9364,319.1308,318.9179,318.9179,2523.0
2019-08-21 10:25:00,344.61,344.61,344.28,344.3,5944.0,318.9457,318.9457,318.6403,318.6588,5944.0
2019-08-21 10:30:00,344.28,344.4,344.02,344.02,4192.0,318.6403,318.7513,318.3996,318.3996,4192.0
2019-08-21 10:35:00,344.01,344.14,343.72,343.83,8883.0,318.3904,318.5107,318.122,318.2238,8883.0
2019-08-21 10:40:00,343.73,343.81,343.49,343.66,2900.0,318.1312,318.2053,317.9091,318.0664,2900.0
2019-08-21 10:45:00,343.61,343.84,343.58,343.79,7292.0,318.0202,318.233,317.9924,318.1867,7292.0
2019-08-21 10:50:00,343.79,344.02,343.79,343.93,5224.0,318.1867,318.3996,318.1867,318.3163,5224.0
2019-08-21 10:55:00,344.0,344.08,343.93,343.99,2549.0,318.3811,318.4552,318.3163,318.3719,2549.0
2019-08-21 11:00:00,344.09,344.35,343.78,344.35,12966.0,318.4644,318.705,318.1775,318.705,12966.0
2019-08-21 11:05:00,344.35,344.54,344.35,344.54,4519.0,318.705,318.8809,318.705,318.8809,4519.0
2019-08-21 11:10:00,344.61,344.61,344.31,344.31,2262.0,318.9457,318.9457,318.668,318.668,2262.0
2019-08-21 11:15:00,344.44,344.46,344.02,344.02,4880.0,318.7883,318.8069,318.3996,318.3996,4880.0
2019-08-21 11:20:00,344.07,344.16,343.96,344.14,7871.0,318.4459,318.5292,318.3441,318.5107,7871.0
2019-08-21 11:25:00,344.09,344.21,344.09,344.21,1100.0,318.4644,318.5755,318.4644,318.5755,1100.0
2019-08-21 11:30:00,344.19,344.54,344.18,344.51,4076.0,318.557,318.8809,318.5477,318.8531,4076.0
2019-08-21 11:35:00,344.54,344.64,344.53,344.64,4154.0,318.8809,318.9734,318.8716,318.9734,4154.0
2019-08-21 11:40:00,344.64,344.78,344.62,344.76,4080.0,318.9734,319.103,318.9549,319.0845,4080.0
2019-08-21 11:45:00,344.78,344.94,344.62,344.62,10104.0,319.103,319.2511,318.9549,318.9549,10104.0
2019-08-21 11:50:00,344.53,344.56,344.5,344.5,990.0,318.8716,318.8994,318.8439,318.8439,990.0
2019-08-21 11:55:00,344.56,344.9,344.56,344.79,6427.0,318.8994,319.2141,318.8994,319.1123,6427.0
2019-08-21 12:00:00,344.84,344.86,344.72,344.76,2300.0,319.1586,319.1771,319.0475,319.0845,2300.0
2019-08-21 12:05:00,344.76,344.78,344.53,344.53,1792.0,319.0845,319.103,318.8716,318.8716,1792.0
2019-08-21 12:10:00,344.53,344.7,344.53,344.63,3897.0,318.8716,319.029,318.8716,318.9642,3897.0
2019-08-21 12:15:00,344.62,344.7,344.39,344.39,2585.0,318.9549,319.029,318.7421,318.7421,2585.0
2019-08-21 12:20:00,344.36,344.4,344.26,344.26,1200.0,318.7143,318.7513,318.6217,318.6217,1200.0
2019-08-21 12:25:00,344.25,344.38,344.25,344.31,3590.0,318.6125,318.7328,318.6125,318.668,3590.0
2019-08-21 12:30:00,344.26,344.36,344.23,344.36,1715.0,318.6217,318.7143,318.594,318.7143,1715.0
2019-08-21 12:35:00,344.4,344.5,344.34,344.41,4122.0,318.7513,318.8439,318.6958,318.7606,4122.0
2019-08-21 12:40:00,344.49,344.49,344.38,344.48,1344.0,318.8346,318.8346,318.7328,318.8254,1344.0
2019-08-21 12:45:00,344.54,344.6,344.54,344.59,1000.0,318.8809,318.9364,318.8809,318.9272,1000.0
2019-08-21 12:50:00,344.72,344.89,344.64,344.89,2293.0,319.0475,319.2048,318.9734,319.2048,2293.0
2019-08-21 12:55:00,344.89,344.94,344.78,344.8,4926.0,319.2048,319.2511,319.103,319.1215,4926.0
2019-08-21 13:00:00,344.77,344.92,344.77,344.92,1668.0,319.0938,319.2326,319.0938,319.2326,1668.0
2019-08-21 13:05:00,345.01,345.05,344.91,344.91,9010.0,319.3159,319.3529,319.2233,319.2233,9010.0
2019-08-21 13:10:00,344.85,344.98,344.82,344.86,2975.0,319.1678,319.2881,319.14,319.1771,2975.0
2019-08-21 13:15:00,344.9,344.9,344.76,344.83,1550.0,319.2141,319.2141,319.0845,319.1493,1550.0
2019-08-21 13:20:00,344.87,344.91,344.83,344.91,1199.0,319.1863,319.2233,319.1493,319.2233,1199.0
2019-08-21 13:25:00,344.92,344.94,344.8,344.8,914.0,319.2326,319.2511,319.1215,319.1215,914.0
2019-08-21 13:30:00,344.88,344.91,344.7,344.7,1084.0,319.1956,319.2233,319.029,319.029,1084.0
2019-08-21 13:35:00,344.75,344.78,344.65,344.67,2113.0,319.0753,319.103,318.9827,319.0012,2113.0
2019-08-21 13:40:00,344.68,344.68,344.66,344.67,700.0,319.0105,319.0105,318.992,319.0012,700.0
2019-08-21 13:45:00,344.54,344.58,344.52,344.54,1353.0,318.8809,318.9179,318.8624,318.8809,1353.0
2019-08-21 13:50:00,344.43,344.54,344.41,344.54,1728.0,318.7791,318.8809,318.7606,318.8809,1728.0
2019-08-21 13:55:00,344.6,344.6,344.42,344.42,600.0,318.9364,318.9364,318.7698,318.7698,600.0
2019-08-21 14:00:00,344.48,344.62,343.87,344.56,25242.0,318.8254,318.9549,318.2608,318.8994,25242.0
2019-08-21 14:05:00,344.64,344.69,344.52,344.58,4800.0,318.9734,319.0197,318.8624,318.9179,4800.0
2019-08-21 14:10:00,344.56,344.56,344.32,344.41,2150.0,318.8994,318.8994,318.6773,318.7606,2150.0
2019-08-21 14:15:00,344.62,344.84,344.53,344.84,2140.0,318.9549,319.1586,318.8716,319.1586,2140.0
2019-08-21 14:20:00,344.7,344.7,344.56,344.56,1211.0,319.029,319.029,318.8994,318.8994,1211.0
2019-08-21 14:25:00,344.5,344.54,344.44,344.54,642.0,318.8439,318.8809,318.7883,318.8809,642.0
2019-08-21 14:30:00,344.41,344.44,344.31,344.33,2347.0,318.7606,318.7883,318.668,318.6865,2347.0
2019-08-21 14:35:00,344.35,344.4,343.9,344.02,1750.0,318.705,318.7513,318.2886,318.3996,1750.0
2019-08-21 14:40:00,344.02,344.16,344.02,344.12,1066.0,318.3996,318.5292,318.3996,318.4922,1066.0
2019-08-21 14:45:00,344.05,344.1,343.86,343.87,1400.0,318.4274,318.4737,318.2515,318.2608,1400.0
2019-08-21 14:50:00,343.79,343.92,343.77,343.92,1300.0,318.1867,318.3071,318.1682,318.3071,1300.0
2019-08-21 14:55:00,343.9,343.9,343.79,343.86,2013.0,318.2886,318.2886,318.1867,318.2515,2013.0
2019-08-21 15:00:00,343.83,343.97,343.79,343.79,2467.0,318.2238,318.3533,318.1867,318.1867,2467.0
2019-08-21 15:05:00,343.78,344.18,343.76,344.18,3877.0,318.1775,318.5477,318.159,318.5477,3877.0
2019-08-21 15:10:00,344.15,344.29,344.12,344.16,2414.0,318.5199,318.6495,318.4922,318.5292,2414.0
2019-08-21 15:15:00,344.13,344.33,344.12,344.33,4995.0,318.5014,318.6865,318.4922,318.6865,4995.0
2019-08-21 15:20:00,344.22,344.33,344.14,344.33,1838.0,318.5847,318.6865,318.5107,318.6865,1838.0
2019-08-21 15:25:00,344.33,344.42,344.18,344.27,7176.0,318.6865,318.7698,318.5477,318.631,7176.0
2019-08-21 15:30:00,344.31,344.42,344.25,344.35,6925.0,318.668,318.7698,318.6125,318.705,6925.0
2019-08-21 15:35:00,344.32,344.38,344.14,344.3,8909.0,318.6773,318.7328,318.5107,318.6588,8909.0
2019-08-21 15:40:00,344.3,344.42,344.3,344.42,12716.0,318.6588,318.7698,318.6588,318.7698,12716.0
2019-08-21 15:45:00,344.44,344.46,344.25,344.32,12766.0,318.7883,318.8069,318.6125,318.6773,12766.0
2019-08-21 15:50:00,344.32,344.49,344.32,344.44,9121.0,318.6773,318.8346,318.6773,318.7883,9121.0
2019-08-21 15:55:00,344.46,344.62,343.99,344.1,73620.0,318.8069,318.9549,318.3719,318.4737,73620.0
2019-08-22 09:30:00,344.91,345.68,344.91,345.58,26484.0,319.2233,319.936,319.2233,319.8434,26484.0
2019-08-22 09:35:00,345.6,346.05,345.42,345.75,37311.0,319.862,320.2784,319.6954,320.0008,37311.0
2019-08-22 09:40:00,345.82,346.17,345.82,345.89,9193.0,320.0656,320.3895,320.0656,320.1304,9193.0
2019-08-22 09:45:00,345.85,345.85,345.27,345.4,7946.0,320.0933,320.0933,319.5565,319.6768,7946.0
2019-08-22 09:50:00,345.49,345.94,345.49,345.94,5752.0,319.7601,320.1766,319.7601,320.1766,5752.0
2019-08-22 09:55:00,345.82,345.89,345.64,345.84,11288.0,320.0656,320.1304,319.899,320.0841,11288.0
2019-08-22 10:00:00,345.93,346.11,345.74,346.06,7139.0,320.1674,320.334,319.9915,320.2877,7139.0
2019-08-22 10:05:00,346.01,346.01,345.69,345.69,8647.0,320.2414,320.2414,319.9452,319.9452,8647.0
2019-08-22 10:10:00,345.69,345.69,345.42,345.57,3406.0,319.9452,319.9452,319.6954,319.8342,3406.0
2019-08-22 10:15:00,345.56,345.68,345.5,345.58,2100.0,319.8249,319.936,319.7694,319.8434,2100.0
2019-08-22 10:20:00,345.13,345.13,344.5,344.51,9072.0,319.427,319.427,318.8439,318.8531,9072.0
2019-08-22 10:25:00,344.61,344.61,343.89,344.04,8136.0,318.9457,318.9457,318.2793,318.4181,8136.0
2019-08-22 10:30:00,343.92,344.03,343.02,343.17,10587.0,318.3071,318.4089,317.4741,317.6129,10587.0
2019-08-22 10:35:00,343.15,343.25,342.34,342.9,10902.0,317.5944,317.687,316.8447,317.363,10902.0
2019-08-22 10:40:00,342.88,343.23,342.74,342.81,29571.0,317.3445,317.6685,317.2149,317.2797,29571.0
2019-08-22 10:45:00,342.68,343.29,342.67,343.29,15776.0,317.1594,317.724,317.1502,317.724,15776.0
2019-08-22 10:50:00,343.31,343.37,342.59,342.61,22153.0,317.7425,317.798,317.0761,317.0946,22153.0
2019-08-22 10:55:00,342.66,342.88,342.57,342.57,6433.0,317.1409,317.3445,317.0576,317.0576,6433.0
2019-08-22 11:00:00,342.65,343.22,342.57,342.57,13583.0,317.1316,317.6592,317.0576,317.0576,13583.0
2019-08-22 11:05:00,342.69,343.92,342.65,343.89,17378.0,317.1687,318.3071,317.1316,318.2793,17378.0
2019-08-22 11:10:00,343.84,343.92,343.67,343.69,5140.0,318.233,318.3071,318.0757,318.0942,5140.0
2019-08-22 11:15:00,343.69,343.89,343.58,343.58,2428.0,318.0942,318.2793,317.9924,317.9924,2428.0
2019-08-22 11:20:00,343.64,343.86,343.6,343.86,6221.0,318.0479,318.2515,318.0109,318.2515,6221.0
2019-08-22 11:25:00,343.83,343.83,343.28,343.3,1400.0,318.2238,318.2238,317.7147,317.7332,1400.0
2019-08-22 11:30:00,343.26,344.01,343.26,343.9,5355.0,317.6962,318.3904,317.6962,318.2886,5355.0
2019-08-22 11:35:00,343.94,343.98,343.85,343.86,1700.0,318.3256,318.3626,318.2423,318.2515,1700.0
2019-08-22 11:40:00,343.99,343.99,343.86,343.89,3330.0,318.3719,318.3719,318.2515,318.2793,3330.0
2019-08-22 11:45:00,343.91,343.96,343.63,343.71,2113.0,318.2978,318.3441,318.0387,318.1127,2113.0
2019-08-22 11:50:00,343.73,343.82,343.56,343.81,2989.0,318.1312,318.2145,317.9739,318.2053,2989.0
2019-08-22 11:55:00,343.81,343.81,343.61,343.66,1200.0,318.2053,318.2053,318.0202,318.0664,1200.0
2019-08-22 12:00:00,343.79,344.26,343.79,344.18,6589.0,318.1867,318.6217,318.1867,318.5477,6589.0
2019-08-22 12:05:00,344.17,344.56,344.17,344.46,4421.0,318.5384,318.8994,318.5384,318.8069,4421.0
2019-08-22 12:10:00,344.46,344.49,344.41,344.46,3045.0,318.8069,318.8346,318.7606,318.8069,3045.0
2019-08-22 12:15:00,344.55,344.58,344.4,344.49,1825.0,318.8901,318.9179,318.7513,318.8346,1825.0
2019-08-22 12:20:00,344.52,344.56,344.3,344.37,3103.0,318.8624,318.8994,318.6588,318.7236,3103.0
2019-08-22 12:25:00,344.47,344.49,344.37,344.48,4800.0,318.8161,318.8346,318.7236,318.8254,4800.0
2019-08-22 12:30:00,344.56,344.65,344.42,344.44,3387.0,318.8994,318.9827,318.7698,318.7883,3387.0
2019-08-22 12:35:00,344.4,344.43,344.36,344.36,1100.0,318.7513,318.7791,318.7143,318.7143,1100.0
2019-08-22 12:40:00,344.37,344.86,344.37,344.85,6391.0,318.7236,319.1771,318.7236,319.1678,6391.0
2019-08-22 12:45:00,344.77,344.78,344.7,344.74,3126.0,319.0938,319.103,319.029,319.066,3126.0
2019-08-22 12:50:00,344.74,344.79,344.64,344.67,5281.0,319.066,319.1123,318.9734,319.0012,5281.0
2019-08-22 12:55:00,344.6,344.6,344.45,344.48,6821.0,318.9364,318.9364,318.7976,318.8254,6821.0
2019-08-22 13:00:00,344.41,344.65,344.41,344.62,68346.0,318.7606,318.9827,318.7606,318.9549,68346.0
2019-08-22 13:05:00,344.62,344.92,344.59,344.88,68622.0,318.9549,319.2326,318.9272,319.1956,68622.0
2019-08-22 13:10:00,344.87,345.08,344.87,344.97,1925.0,319.1863,319.3807,319.1863,319.2789,1925.0
2019-08-22 13:15:00,344.98,345.02,344.94,345.01,3605.0,319.2881,319.3251,319.2511,319.3159,3605.0
2019-08-22 13:20:00,345.14,345.33,345.12,345.33,2838.0,319.4362,319.6121,319.4177,319.6121,2838.0
2019-08-22 13:25:00,345.29,345.29,345.16,345.16,689.0,319.575,319.575,319.4547,319.4547,689.0
2019-08-22 13:30:00,345.18,345.24,345.14,345.23,4100.0,319.4732,319.5288,319.4362,319.5195,4100.0
2019-08-22 13:35:00,345.27,345.3,345.2,345.22,2403.0,319.5565,319.5843,319.4917,319.5103,2403.0
2019-08-22 13:40:00,345.23,345.34,345.23,345.29,2050.0,319.5195,319.6213,319.5195,319.575,2050.0
2019-08-22 13:45:00,345.16,345.16,345.11,345.16,1000.0,319.4547,319.4547,319.4084,319.4547,1000.0
2019-08-22 13:50:00,345.02,345.08,345.0,345.06,1440.0,319.3251,319.3807,319.3066,319.3622,1440.0
2019-08-22 13:55:00,345.09,345.12,345.06,345.12,1300.0,319.3899,319.4177,319.3622,319.4177,1300.0
2019-08-22 14:00:00,345.15,345.21,345.11,345.15,5218.0,319.4455,319.501,319.4084,319.4455,5218.0
2019-08-22 14:05:00,345.12,345.19,344.88,344.88,1575.0,319.4177,319.4825,319.1956,319.1956,1575.0
2019-08-22 14:10:00,344.94,345.03,344.9,345.03,1819.0,319.2511,319.3344,319.2141,319.3344,1819.0
2019-08-22 14:15:00,345.04,345.04,344.98,344.98,3793.0,319.3437,319.3437,319.2881,319.2881,3793.0
2019-08-22 14:20:00,344.96,344.96,344.82,344.82,600.0,319.2696,319.2696,319.14,319.14,600.0
2019-08-22 14:25:00,344.81,344.81,344.47,344.51,2000.0,319.1308,319.1308,318.8161,318.8531,2000.0
2019-08-22 14:30:00,344.48,344.7,344.48,344.52,1061.0,318.8254,319.029,318.8254,318.8624,1061.0
2019-08-22 14:35:00,344.59,344.66,344.52,344.66,1876.0,318.9272,318.992,318.8624,318.992,1876.0
2019-08-22 14:40:00,344.59,344.78,344.58,344.77,1475.0,318.9272,319.103,318.9179,319.0938,1475.0
2019-08-22 14:45:00,344.81,345.07,344.81,344.87,10912.0,319.1308,319.3714,319.1308,319.1863,10912.0
2019-08-22 14:50:00,344.87,344.89,344.77,344.77,3928.0,319.1863,319.2048,319.0938,319.0938,3928.0
2019-08-22 14:55:00,344.76,344.95,344.68,344.81,4610.0,319.0845,319.2604,319.0105,319.1308,4610.0
2019-08-22 15:00:00,344.82,344.82,344.56,344.65,2404.0,319.14,319.14,318.8994,318.9827,2404.0
2019-08-22 15:05:00,344.6,344.65,344.6,344.65,1100.0,318.9364,318.9827,318.9364,318.9827,1100.0
2019-08-22 15:10:00,344.58,344.61,344.32,344.42,2700.0,318.9179,318.9457,318.6773,318.7698,2700.0
2019-08-22 15:15:00,344.49,344.49,344.15,344.3,3577.0,318.8346,318.8346,318.5199,318.6588,3577.0
2019-08-22 15:20:00,344.35,344.5,344.33,344.49,2232.0,318.705,318.8439,318.6865,318.8346,2232.0
2019-08-22 15:25:00,344.56,344.56,344.44,344.44,1770.0,318.8994,318.8994,318.7883,318.7883,1770.0
2019-08-22 15:30:00,344.45,344.63,344.41,344.48,4500.0,318.7976,318.9642,318.7606,318.8254,4500.0
2019-08-22 15:35:00,344.54,344.63,344.51,344.61,1200.0,318.8809,318.9642,318.8531,318.9457,1200.0
2019-08-22 15:40:00,344.63,344.71,344.59,344.64,3628.0,318.9642,319.0382,318.9272,318.9734,3628.0
2019-08-22 15:45:00,344.6,344.7,344.56,344.63,2891.0,318.9364,319.029,318.8994,318.9642,2891.0
2019-08-22 15:50:00,344.67,345.18,344.67,345.18,16755.0,319.0012,319.4732,319.0012,319.4732,16755.0
2019-08-22 15:55:00,345.18,345.18,344.2,344.38,88730.0,319.4732,319.4732,318.5662,318.7328,88730.0
2019-08-23 09:30:00,342.78,342.78,341.75,342.03,31686.0,317.252,317.252,316.2987,316.5578,31686.0
2019-08-23 09:35:00,341.88,341.93,341.24,341.39,113102.0,316.419,316.4653,315.8267,315.9655,113102.0
2019-08-23 09:40:00,341.41,341.94,341.4,341.7,28744.0,315.984,316.4745,315.9747,316.2524,28744.0
2019-08-23 09:45:00,341.85,341.87,341.03,341.05,9315.0,316.3912,316.4097,315.6323,315.6508,9315.0
2019-08-23 09:50:00,341.0,341.5,340.81,341.5,113434.0,315.6045,316.0673,315.4287,316.0673,113434.0
2019-08-23 09:55:00,341.56,342.31,341.45,342.23,7027.0,316.1228,316.817,316.021,316.7429,7027.0
2019-08-23 10:00:00,342.23,343.58,342.0,342.95,38439.0,316.7429,317.9924,316.5301,317.4093,38439.0
2019-08-23 10:05:00,342.99,343.38,342.38,342.38,63650.0,317.4463,317.8073,316.8818,316.8818,63650.0
2019-08-23 10:10:00,342.37,342.56,341.51,342.47,29980.0,316.8725,317.0484,316.0765,316.9651,29980.0
2019-08-23 10:15:00,342.56,343.13,342.38,343.01,8680.0,317.0484,317.5759,316.8818,317.4648,8680.0
2019-08-23 10:20:00,343.01,343.26,343.0,343.1,9822.0,317.4648,317.6962,317.4556,317.5481,9822.0
2019-08-23 10:25:00,342.97,343.13,342.95,343.09,5446.0,317.4278,317.5759,317.4093,317.5389,5446.0
2019-08-23 10:30:00,343.07,343.66,342.98,343.5,4232.0,317.5204,318.0664,317.4371,317.9183,4232.0
2019-08-23 10:35:00,343.48,344.0,343.47,343.87,13535.0,317.8998,318.3811,317.8906,318.2608,13535.0
2019-08-23 10:40:00,344.07,344.08,343.68,343.81,3451.0,318.4459,318.4552,318.0849,318.2053,3451.0
2019-08-23 10:45:00,343.57,343.7,343.03,343.17,1700.0,317.9831,318.1035,317.4833,317.6129,1700.0
2019-08-23 10:50:00,343.28,344.02,343.27,343.88,25612.0,317.7147,318.3996,317.7055,318.27,25612.0
2019-08-23 10:55:00,343.91,344.38,343.48,343.48,99159.0,318.2978,318.7328,317.8998,317.8998,99159.0
2019-08-23 11:00:00,343.65,343.76,340.53,340.8,80708.0,318.0572,318.159,315.1695,315.4194,80708.0
2019-08-23 11:05:00,340.74,341.15,338.83,338.9,40433.0,315.3639,315.7434,313.5961,313.6609,40433.0
2019-08-23 11:10:00,338.83,339.81,338.63,339.71,63591.0,313.5961,314.5032,313.411,314.4106,63591.0
2019-08-23 11:15:00,339.6,340.66,339.52,340.53,25784.0,314.3088,315.2899,314.2348,315.1695,25784.0
2019-08-23 11:20:00,340.54,340.54,339.59,339.77,39490.0,315.1788,315.1788,314.2995,314.4661,39490.0
2019-08-23 11:25:00,339.69,339.81,339.22,339.45,27074.0,314.3921,314.5032,313.9571,314.17,27074.0
2019-08-23 11:30:00,339.6,339.71,338.75,338.79,14633.0,314.3088,314.4106,313.5221,313.5591,14633.0
2019-08-23 11:35:00,338.73,338.79,337.86,338.46,13500.0,313.5036,313.5591,312.6984,313.2537,13500.0
2019-08-23 11:40:00,338.53,338.8,338.23,338.8,12959.0,313.3185,313.5684,313.0408,313.5684,12959.0
2019-08-23 11:45:00,338.72,338.72,338.14,338.23,11937.0,313.4943,313.4943,312.9575,313.0408,11937.0
2019-08-23 11:50:00,338.23,338.43,337.89,337.9,7547.0,313.0408,313.2259,312.7261,312.7354,7547.0
2019-08-23 11:55:00,337.88,338.05,337.45,337.52,14284.0,312.7169,312.8742,312.3189,312.3837,14284.0
2019-08-23 12:00:00,337.6,337.81,337.22,337.81,15454.0,312.4577,312.6521,312.106,312.6521,15454.0
2019-08-23 12:05:00,337.71,337.73,337.29,337.68,16798.0,312.5595,312.5781,312.1708,312.5318,16798.0
2019-08-23 12:10:00,337.85,338.27,337.6,338.23,6798.0,312.6891,313.0778,312.4577,313.0408,6798.0
2019-08-23 12:15:00,338.3,338.72,338.3,338.71,9801.0,313.1056,313.4943,313.1056,313.4851,9801.0
2019-08-23 12:20:00,338.66,338.66,338.24,338.49,2905.0,313.4388,313.4388,313.0501,313.2815,2905.0
2019-08-23 12:25:00,338.47,338.47,337.77,337.84,7202.0,313.2629,313.2629,312.6151,312.6799,7202.0
2019-08-23 12:30:00,338.13,338.54,338.11,338.52,4185.0,312.9483,313.3277,312.9298,313.3092,4185.0
2019-08-23 12:35:00,338.39,338.71,338.38,338.47,3200.0,313.1889,313.4851,313.1797,313.2629,3200.0
2019-08-23 12:40:00,338.36,338.36,338.27,338.27,600.0,313.1611,313.1611,313.0778,313.0778,600.0
2019-08-23 12:45:00,338.03,338.03,337.71,337.71,1300.0,312.8557,312.8557,312.5595,312.5595,1300.0
2019-08-23 12:50:00,337.6,337.63,337.27,337.27,10796.0,312.4577,312.4855,312.1523,312.1523,10796.0
2019-08-23 12:55:00,337.34,337.61,337.17,337.43,10244.0,312.2171,312.467,312.0598,312.3004,10244.0
2019-08-23 13:00:00,337.43,337.58,337.08,337.47,17170.0,312.3004,312.4392,311.9765,312.3374,17170.0
2019-08-23 13:05:00,337.32,337.55,337.1,337.14,11240.0,312.1986,312.4115,311.995,312.032,11240.0
2019-08-23 13:10:00,337.18,337.88,337.13,337.88,8706.0,312.069,312.7169,312.0227,312.7169,8706.0
2019-08-23 13:15:00,337.78,337.78,336.83,336.85,10841.0,312.6243,312.6243,311.7451,311.7636,10841.0
2019-08-23 13:20:00,336.86,336.86,336.45,336.45,5894.0,311.7729,311.7729,311.3934,311.3934,5894.0
2019-08-23 13:25:00,336.58,336.79,336.53,336.61,16275.0,311.5137,311.7081,311.4674,311.5415,16275.0
2019-08-23 13:30:00,336.63,337.11,336.43,337.06,3837.0,311.56,312.0042,311.3749,311.958,3837.0
2019-08-23 13:35:00,337.11,337.35,337.03,337.34,10731.0,312.0042,312.2264,311.9302,312.2171,10731.0
2019-08-23 13:40:00,337.31,337.31,336.94,337.16,11884.0,312.1893,312.1893,311.8469,312.0505,11884.0
2019-08-23 13:45:00,337.15,337.63,336.98,337.24,6089.0,312.0413,312.4855,311.8839,312.1246,6089.0
2019-08-23 13:50:00,337.06,337.51,336.96,337.51,12279.0,311.958,312.3744,311.8654,312.3744,12279.0
2019-08-23 13:55:00,337.3,337.31,337.12,337.13,4842.0,312.1801,312.1893,312.0135,312.0227,4842.0
2019-08-23 14:00:00,337.11,337.17,336.84,336.93,6929.0,312.0042,312.0598,311.7543,311.8376,6929.0
2019-08-23 14:05:00,336.93,337.32,336.84,337.06,8100.0,311.8376,312.1986,311.7543,311.958,8100.0
2019-08-23 14:10:00,337.01,337.33,336.96,337.12,5300.0,311.9117,312.2078,311.8654,312.0135,5300.0
2019-08-23 14:15:00,337.25,337.26,337.07,337.13,3686.0,312.1338,312.1431,311.9672,312.0227,3686.0
2019-08-23 14:20:00,337.19,337.27,337.05,337.23,3213.0,312.0783,312.1523,311.9487,312.1153,3213.0
2019-08-23 14:25:00,337.25,337.25,337.05,337.05,1585.0,312.1338,312.1338,311.9487,311.9487,1585.0
2019-08-23 14:30:00,337.16,337.47,336.95,337.27,47812.0,312.0505,312.3374,311.8561,312.1523,47812.0
2019-08-23 14:35:00,337.27,337.27,336.68,336.69,23260.0,312.1523,312.1523,311.6063,311.6155,23260.0
2019-08-23 14:40:00,336.72,336.96,336.47,336.48,18938.0,311.6433,311.8654,311.4119,311.4212,18938.0
2019-08-23 14:45:00,336.55,336.57,336.15,336.26,11662.0,311.4859,311.5044,311.1157,311.2175,11662.0
2019-08-23 14:50:00,336.3,336.64,336.19,336.43,9589.0,311.2546,311.5692,311.1527,311.3749,9589.0
2019-08-23 14:55:00,336.41,336.86,336.31,336.86,15122.0,311.3564,311.7729,311.2638,311.7729,15122.0
2019-08-23 15:00:00,336.79,336.82,336.53,336.77,18800.0,311.7081,311.7358,311.4674,311.6896,18800.0
2019-08-23 15:05:00,336.75,337.26,336.7,336.76,18629.0,311.671,312.1431,311.6248,311.6803,18629.0
2019-08-23 15:10:00,336.75,336.86,336.18,336.37,21616.0,311.671,311.7729,311.1435,311.3193,21616.0
2019-08-23 15:15:00,336.43,336.61,336.19,336.26,17514.0,311.3749,311.5415,311.1527,311.2175,17514.0
2019-08-23 15:20:00,336.29,336.35,336.03,336.17,17847.0,311.2453,311.3008,311.0047,311.1342,17847.0
2019-08-23 15:25:00,336.07,336.21,335.9,335.99,25307.0,311.0417,311.1713,310.8843,310.9676,25307.0
2019-08-23 15:30:00,335.98,336.05,335.75,335.77,24876.0,310.9584,311.0232,310.7455,310.764,24876.0
2019-08-23 15:35:00,335.74,335.74,335.46,335.59,30190.0,310.7363,310.7363,310.4771,310.5974,30190.0
2019-08-23 15:40:00,335.57,335.65,335.33,335.5,25388.0,310.5789,310.653,310.3568,310.5141,25388.0
2019-08-23 15:45:00,335.43,335.88,335.24,335.24,23090.0,310.4493,310.8658,310.2735,310.2735,23090.0
2019-08-23 15:50:00,335.2,335.21,334.27,334.27,67493.0,310.2365,310.2457,309.3757,309.3757,67493.0
2019-08-23 15:55:00,334.25,335.11,334.05,335.02,125142.0,309.3572,310.1532,309.1721,310.0699,125142.0
2019-08-26 09:30:00,337.73,338.3,337.28,337.9,62766.0,312.5781,313.1056,312.1616,312.7354,62766.0
2019-08-26 09:35:00,337.85,338.19,337.14,337.52,36466.0,312.6891,313.0038,312.032,312.3837,36466.0
2019-08-26 09:40:00,337.51,337.51,336.59,336.65,22425.0,312.3744,312.3744,311.523,311.5785,22425.0
2019-08-26 09:45:00,336.62,336.8,335.78,335.78,18459.0,311.5507,311.7173,310.7733,310.7733,18459.0
2019-08-26 09:50:00,335.86,336.54,335.86,336.36,12653.0,310.8473,311.4767,310.8473,311.3101,12653.0
2019-08-26 09:55:00,336.46,336.68,336.4,336.65,5243.0,311.4026,311.6063,311.3471,311.5785,5243.0
2019-08-26 10:00:00,336.83,336.85,336.4,336.45,8716.0,311.7451,311.7636,311.3471,311.3934,8716.0
2019-08-26 10:05:00,335.97,335.97,335.7,335.7,2220.0,310.9491,310.9491,310.6992,310.6992,2220.0
2019-08-26 10:10:00,335.77,335.86,335.63,335.76,8380.0,310.764,310.8473,310.6345,310.7548,8380.0
2019-08-26 10:15:00,335.74,335.98,335.54,335.71,7434.0,310.7363,310.9584,310.5512,310.7085,7434.0
2019-08-26 10:20:00,335.83,335.91,335.66,335.66,6233.0,310.8196,310.8936,310.6622,310.6622,6233.0
2019-08-26 10:25:00,335.6,336.03,335.59,335.92,8223.0,310.6067,311.0047,310.5974,310.9029,8223.0
2019-08-26 10:30:00,335.82,336.15,335.67,335.96,6500.0,310.8103,311.1157,310.6715,310.9399,6500.0
2019-08-26 10:35:00,335.56,335.78,335.56,335.62,1134.0,310.5697,310.7733,310.5697,310.6252,1134.0
2019-08-26 10:40:00,335.59,335.74,335.33,335.72,8783.0,310.5974,310.7363,310.3568,310.7178,8783.0
2019-08-26 10:45:00,335.59,336.2,335.5,336.11,20096.0,310.5974,311.162,310.5141,311.0787,20096.0
2019-08-26 10:50:00,336.08,336.27,336.0,336.11,10482.0,311.0509,311.2268,310.9769,311.0787,10482.0
2019-08-26 10:55:00,335.95,335.95,335.51,335.59,6864.0,310.9306,310.9306,310.5234,310.5974,6864.0
2019-08-26 11:00:00,335.65,336.18,335.64,336.18,4850.0,310.653,311.1435,310.6437,311.1435,4850.0
2019-08-26 11:05:00,336.12,336.18,335.95,336.14,12913.0,311.088,311.1435,310.9306,311.1065,12913.0
2019-08-26 11:10:00,336.01,336.81,336.01,336.52,25263.0,310.9862,311.7266,310.9862,311.4582,25263.0
2019-08-26 11:15:00,336.63,336.73,336.04,336.17,10724.0,311.56,311.6525,311.0139,311.1342,10724.0
2019-08-26 11:20:00,336.19,336.55,336.09,336.55,5275.0,311.1527,311.4859,311.0602,311.4859,5275.0
2019-08-26 11:25:00,336.62,336.76,336.43,336.43,3329.0,311.5507,311.6803,311.3749,311.3749,3329.0
2019-08-26 11:30:00,336.58,336.71,336.46,336.69,2400.0,311.5137,311.634,311.4026,311.6155,2400.0
2019-08-26 11:35:00,336.47,336.93,336.47,336.84,6557.0,311.4119,311.8376,311.4119,311.7543,6557.0
2019-08-26 11:40:00,336.87,336.9,336.58,336.58,2648.0,311.7821,311.8099,311.5137,311.5137,2648.0
2019-08-26 11:45:00,336.61,336.68,336.4,336.67,9159.0,311.5415,311.6063,311.3471,311.597,9159.0
2019-08-26 11:50:00,336.67,336.68,336.5,336.59,3651.0,311.597,311.6063,311.4397,311.523,3651.0
2019-08-26 11:55:00,336.63,336.99,336.63,336.78,8196.0,311.56,311.8932,311.56,311.6988,8196.0
2019-08-26 12:00:00,336.82,336.84,336.65,336.65,6850.0,311.7358,311.7543,311.5785,311.5785,6850.0
2019-08-26 12:05:00,336.84,337.1,336.82,336.98,4163.0,311.7543,311.995,311.7358,311.8839,4163.0
2019-08-26 12:10:00,337.0,337.0,336.67,336.7,2525.0,311.9024,311.9024,311.597,311.6248,2525.0
2019-08-26 12:15:00,336.6,336.61,336.46,336.49,2690.0,311.5322,311.5415,311.4026,311.4304,2690.0
2019-08-26 12:20:00,336.39,337.48,336.39,337.42,10008.0,311.3379,312.3467,311.3379,312.2911,10008.0
2019-08-26 12:25:00,337.38,337.53,337.18,337.18,3481.0,312.2541,312.393,312.069,312.069,3481.0
2019-08-26 12:30:00,337.35,337.38,337.18,337.19,5070.0,312.2264,312.2541,312.069,312.0783,5070.0
2019-08-26 12:35:00,337.18,337.18,337.07,337.09,1176.0,312.069,312.069,311.9672,311.9857,1176.0
2019-08-26 12:40:00,337.14,337.15,337.02,337.15,2090.0,312.032,312.0413,311.9209,312.0413,2090.0
2019-08-26 12:45:00,337.21,337.21,337.05,337.1,900.0,312.0968,312.0968,311.9487,311.995,900.0
2019-08-26 12:50:00,337.14,337.21,337.13,337.13,2875.0,312.032,312.0968,312.0227,312.0227,2875.0
2019-08-26 12:55:00,337.31,337.5,337.28,337.49,2719.0,312.1893,312.3652,312.1616,312.3559,2719.0
2019-08-26 13:00:00,337.49,337.57,337.47,337.55,4090.0,312.3559,312.43,312.3374,312.4115,4090.0
2019-08-26 13:05:00,337.56,337.65,337.37,337.65,6206.0,312.4207,312.504,312.2449,312.504,6206.0
2019-08-26 13:10:00,337.63,337.63,337.39,337.43,5599.0,312.4855,312.4855,312.2634,312.3004,5599.0
2019-08-26 13:15:00,337.32,337.32,337.26,337.3,1131.0,312.1986,312.1986,312.1431,312.1801,1131.0
2019-08-26 13:20:00,337.22,337.41,337.22,337.39,1850.0,312.106,312.2819,312.106,312.2634,1850.0
2019-08-26 13:25:00,337.43,337.47,337.33,337.36,2697.0,312.3004,312.3374,312.2078,312.2356,2697.0
2019-08-26 13:30:00,337.31,337.31,337.06,337.22,2083.0,312.1893,312.1893,311.958,312.106,2083.0
2019-08-26 13:35:00,337.38,337.5,337.38,337.49,3308.0,312.2541,312.3652,312.2541,312.3559,3308.0
2019-08-26 13:40:00,337.32,337.32,337.28,337.28,300.0,312.1986,312.1986,312.1616,312.1616,300.0
2019-08-26 13:45:00,337.35,337.37,337.26,337.28,900.0,312.2264,312.2449,312.1431,312.1616,900.0
2019-08-26 13:50:00,337.36,337.36,337.08,337.08,600.0,312.2356,312.2356,311.9765,311.9765,600.0
2019-08-26 13:55:00,336.97,337.11,336.97,336.99,600.0,311.8747,312.0042,311.8747,311.8932,600.0
2019-08-26 14:00:00,337.01,337.01,336.55,336.71,3125.0,311.9117,311.9117,311.4859,311.634,3125.0
2019-08-26 14:05:00,336.58,336.65,336.55,336.65,2250.0,311.5137,311.5785,311.4859,311.5785,2250.0
2019-08-26 14:10:00,336.52,336.53,336.33,336.37,18736.0,311.4582,311.4674,311.2823,311.3193,18736.0
2019-08-26 14:15:00,336.56,336.6,336.38,336.38,7828.0,311.4952,311.5322,311.3286,311.3286,7828.0
2019-08-26 14:20:00,336.38,336.49,336.3,336.45,6304.0,311.3286,311.4304,311.2546,311.3934,6304.0
2019-08-26 14:25:00,336.35,336.43,336.29,336.34,3337.0,311.3008,311.3749,311.2453,311.2916,3337.0
2019-08-26 14:30:00,336.34,336.72,336.34,336.5,12061.0,311.2916,311.6433,311.2916,311.4397,12061.0
2019-08-26 14:35:00,336.53,336.64,336.44,336.61,11037.0,311.4674,311.5692,311.3841,311.5415,11037.0
2019-08-26 14:40:00,336.71,336.77,336.63,336.67,18796.0,311.634,311.6896,311.56,311.597,18796.0
2019-08-26 14:45:00,336.57,336.75,336.57,336.65,1351.0,311.5044,311.671,311.5044,311.5785,1351.0
2019-08-26 14:50:00,336.74,336.78,336.47,336.56,3889.0,311.6618,311.6988,311.4119,311.4952,3889.0
2019-08-26 14:55:00,336.48,336.72,336.48,336.72,2817.0,311.4212,311.6433,311.4212,311.6433,2817.0
2019-08-26 15:00:00,336.78,337.15,336.78,336.92,9608.0,311.6988,312.0413,311.6988,311.8284,9608.0
2019-08-26 15:05:00,336.95,336.95,336.57,336.75,4366.0,311.8561,311.8561,311.5044,311.671,4366.0
2019-08-26 15:10:00,336.76,337.03,336.76,337.0,9034.0,311.6803,311.9302,311.6803,311.9024,9034.0
2019-08-26 15:15:00,337.05,337.32,336.99,337.12,14714.0,311.9487,312.1986,311.8932,312.0135,14714.0
2019-08-26 15:20:00,337.09,337.18,336.98,337.08,8302.0,311.9857,312.069,311.8839,311.9765,8302.0
2019-08-26 15:25:00,337.14,337.14,336.89,336.91,5295.0,312.032,312.032,311.8006,311.8191,5295.0
2019-08-26 15:30:00,337.05,337.19,336.97,336.97,3400.0,311.9487,312.0783,311.8747,311.8747,3400.0
2019-08-26 15:35:00,337.08,337.08,336.84,336.84,3715.0,311.9765,311.9765,311.7543,311.7543,3715.0
2019-08-26 15:40:00,336.86,336.89,336.65,336.68,1352.0,311.7729,311.8006,311.5785,311.6063,1352.0
2019-08-26 15:45:00,336.66,336.75,336.6,336.6,6670.0,311.5877,311.671,311.5322,311.5322,6670.0
2019-08-26 15:50:00,336.57,337.21,336.57,337.18,17408.0,311.5044,312.0968,311.5044,312.069,17408.0
2019-08-26 15:55:00,337.19,337.9,337.06,337.89,54524.0,312.0783,312.7354,311.958,312.7261,54524.0
2019-08-27 09:30:00,339.67,339.92,339.15,339.35,17345.0,314.3736,314.605,313.8923,314.0774,17345.0
2019-08-27 09:35:00,339.5,339.61,339.25,339.33,19475.0,314.2162,314.318,313.9849,314.0589,19475.0
2019-08-27 09:40:00,339.06,339.06,338.63,338.7,11734.0,313.809,313.809,313.411,313.4758,11734.0
2019-08-27 09:45:00,338.72,339.48,338.65,339.32,8712.0,313.4943,314.1977,313.4295,314.0496,8712.0
2019-08-27 09:50:00,339.0,339.0,338.48,338.84,9726.0,313.7535,313.7535,313.2722,313.6054,9726.0
2019-08-27 09:55:00,338.92,338.96,338.7,338.96,7710.0,313.6794,313.7165,313.4758,313.7165,7710.0
2019-08-27 10:00:00,339.01,339.13,338.72,338.72,5885.0,313.7627,313.8738,313.4943,313.4943,5885.0
2019-08-27 10:05:00,338.76,338.76,338.52,338.52,3016.0,313.5314,313.5314,313.3092,313.3092,3016.0
2019-08-27 10:10:00,338.63,338.65,338.35,338.41,2185.0,313.411,313.4295,313.1519,313.2074,2185.0
2019-08-27 10:15:00,338.33,338.53,338.32,338.53,5076.0,313.1334,313.3185,313.1241,313.3185,5076.0
2019-08-27 10:20:00,338.73,338.74,338.12,338.21,3550.0,313.5036,313.5128,312.939,313.0223,3550.0
2019-08-27 10:25:00,338.14,338.36,338.1,338.25,6851.0,312.9575,313.1611,312.9205,313.0593,6851.0
2019-08-27 10:30:00,338.29,338.64,338.26,338.64,5921.0,313.0964,313.4203,313.0686,313.4203,5921.0
2019-08-27 10:35:00,338.37,338.37,338.23,338.23,1065.0,313.1704,313.1704,313.0408,313.0408,1065.0
2019-08-27 10:40:00,338.21,338.21,337.9,337.9,4059.0,313.0223,313.0223,312.7354,312.7354,4059.0
2019-08-27 10:45:00,338.22,338.22,337.81,337.84,5802.0,313.0316,313.0316,312.6521,312.6799,5802.0
2019-08-27 10:50:00,337.8,337.88,337.68,337.78,8672.0,312.6428,312.7169,312.5318,312.6243,8672.0
2019-08-27 10:55:00,337.76,337.81,337.24,337.36,5754.0,312.6058,312.6521,312.1246,312.2356,5754.0
2019-08-27 11:00:00,337.28,337.63,337.28,337.6,5595.0,312.1616,312.4855,312.1616,312.4577,5595.0
2019-08-27 11:05:00,337.5,337.5,336.94,336.97,8483.0,312.3652,312.3652,311.8469,311.8747,8483.0
2019-08-27 11:10:00,336.88,336.88,336.58,336.71,2382.0,311.7914,311.7914,311.5137,311.634,2382.0
2019-08-27 11:15:00,336.74,336.74,335.84,335.84,14104.0,311.6618,311.6618,310.8288,310.8288,14104.0
2019-08-27 11:20:00,335.86,336.02,335.83,335.94,6623.0,310.8473,310.9954,310.8196,310.9214,6623.0
2019-08-27 11:25:00,335.94,336.06,335.81,335.81,3605.0,310.9214,311.0324,310.801,310.801,3605.0
2019-08-27 11:30:00,335.78,336.3,335.78,336.14,2762.0,310.7733,311.2546,310.7733,311.1065,2762.0
2019-08-27 11:35:00,336.12,336.23,336.02,336.07,5318.0,311.088,311.1898,310.9954,311.0417,5318.0
2019-08-27 11:40:00,336.08,336.08,335.65,335.87,6472.0,311.0509,311.0509,310.653,310.8566,6472.0
2019-08-27 11:45:00,335.96,336.48,335.9,336.43,4413.0,310.9399,311.4212,310.8843,311.3749,4413.0
2019-08-27 11:50:00,336.35,336.35,336.18,336.21,1797.0,311.3008,311.3008,311.1435,311.1713,1797.0
2019-08-27 11:55:00,336.08,336.08,335.72,335.79,500.0,311.0509,311.0509,310.7178,310.7825,500.0
2019-08-27 12:00:00,335.8,335.92,335.14,335.14,3710.0,310.7918,310.9029,310.1809,310.1809,3710.0
2019-08-27 12:05:00,335.09,335.27,335.06,335.16,5179.0,310.1347,310.3013,310.1069,310.1995,5179.0
2019-08-27 12:10:00,335.15,335.26,335.01,335.02,5170.0,310.1902,310.292,310.0606,310.0699,5170.0
2019-08-27 12:15:00,335.06,335.16,334.9,335.06,1324.0,310.1069,310.1995,309.9588,310.1069,1324.0
2019-08-27 12:20:00,335.01,335.13,334.88,334.98,3164.0,310.0606,310.1717,309.9403,310.0329,3164.0
2019-08-27 12:25:00,335.03,335.14,335.02,335.08,4511.0,310.0791,310.1809,310.0699,310.1254,4511.0
2019-08-27 12:30:00,334.98,335.18,334.39,334.51,8136.0,310.0329,310.218,309.4868,309.5979,8136.0
2019-08-27 12:35:00,334.4,334.6,334.37,334.4,4207.0,309.4961,309.6812,309.4683,309.4961,4207.0
2019-08-27 12:40:00,334.35,334.38,334.14,334.38,5322.0,309.4498,309.4775,309.2554,309.4775,5322.0
2019-08-27 12:45:00,334.35,334.7,334.35,334.7,1000.0,309.4498,309.7737,309.4498,309.7737,1000.0
2019-08-27 12:50:00,334.57,334.57,334.02,334.15,1750.0,309.6534,309.6534,309.1444,309.2647,1750.0
2019-08-27 12:55:00,334.15,334.26,334.08,334.16,3902.0,309.2647,309.3665,309.1999,309.2739,3902.0
2019-08-27 13:00:00,334.06,334.34,334.06,334.34,1088.0,309.1814,309.4405,309.1814,309.4405,1088.0
2019-08-27 13:05:00,334.44,334.55,334.44,334.5,675.0,309.5331,309.6349,309.5331,309.5886,675.0
2019-08-27 13:10:00,334.39,334.43,334.23,334.23,4778.0,309.4868,309.5238,309.3387,309.3387,4778.0
2019-08-27 13:15:00,334.23,334.43,334.13,334.43,1100.0,309.3387,309.5238,309.2462,309.5238,1100.0
2019-08-27 13:20:00,334.43,334.52,334.43,334.49,1690.0,309.5238,309.6071,309.5238,309.5794,1690.0
2019-08-27 13:25:00,334.77,335.06,334.68,335.06,1775.0,309.8385,310.1069,309.7552,310.1069,1775.0
2019-08-27 13:30:00,334.97,335.14,334.81,335.14,7169.0,310.0236,310.1809,309.8755,310.1809,7169.0
2019-08-27 13:35:00,335.22,336.21,335.22,335.83,26861.0,310.255,311.1713,310.255,310.8196,26861.0
2019-08-27 13:40:00,335.94,336.03,335.87,335.89,3849.0,310.9214,311.0047,310.8566,310.8751,3849.0
2019-08-27 13:45:00,335.88,335.89,335.77,335.77,7550.0,310.8658,310.8751,310.764,310.764,7550.0
2019-08-27 13:50:00,335.77,335.82,335.56,335.56,8467.0,310.764,310.8103,310.5697,310.5697,8467.0
2019-08-27 13:55:00,335.52,335.67,335.51,335.67,2500.0,310.5326,310.6715,310.5234,310.6715,2500.0
2019-08-27 14:00:00,335.63,335.85,335.34,335.34,6065.0,310.6345,310.8381,310.3661,310.3661,6065.0
2019-08-27 14:05:00,335.4,335.4,335.07,335.07,3638.0,310.4216,310.4216,310.1162,310.1162,3638.0
2019-08-27 14:10:00,335.1,335.1,334.7,334.8,2164.0,310.1439,310.1439,309.7737,309.8663,2164.0
2019-08-27 14:15:00,334.81,335.03,334.71,334.98,5937.0,309.8755,310.0791,309.783,310.0329,5937.0
2019-08-27 14:20:00,335.05,335.05,334.98,334.98,833.0,310.0976,310.0976,310.0329,310.0329,833.0
2019-08-27 14:25:00,335.0,335.05,334.81,334.88,1517.0,310.0514,310.0976,309.8755,309.9403,1517.0
2019-08-27 14:30:00,334.82,334.82,334.49,334.58,3385.0,309.8848,309.8848,309.5794,309.6627,3385.0
2019-08-27 14:35:00,334.65,334.74,334.5,334.62,10530.0,309.7274,309.8107,309.5886,309.6997,10530.0
2019-08-27 14:40:00,334.74,334.74,334.5,334.7,3198.0,309.8107,309.8107,309.5886,309.7737,3198.0
2019-08-27 14:45:00,334.77,335.01,334.57,334.96,2567.0,309.8385,310.0606,309.6534,310.0144,2567.0
2019-08-27 14:50:00,335.03,335.37,334.97,335.34,1478.0,310.0791,310.3938,310.0236,310.3661,1478.0
2019-08-27 14:55:00,335.32,335.33,335.16,335.28,9126.0,310.3475,310.3568,310.1995,310.3105,9126.0
2019-08-27 15:00:00,335.29,335.78,335.26,335.66,9794.0,310.3198,310.7733,310.292,310.6622,9794.0
2019-08-27 15:05:00,335.68,335.7,335.53,335.57,41536.0,310.6807,310.6992,310.5419,310.5789,41536.0
2019-08-27 15:10:00,335.43,335.44,334.96,335.16,4725.0,310.4493,310.4586,310.0144,310.1995,4725.0
2019-08-27 15:15:00,335.18,335.18,334.94,335.03,2757.0,310.218,310.218,309.9958,310.0791,2757.0
2019-08-27 15:20:00,335.02,335.02,334.72,335.0,1130.0,310.0699,310.0699,309.7922,310.0514,1130.0
2019-08-27 15:25:00,335.04,335.04,334.77,334.77,2659.0,310.0884,310.0884,309.8385,309.8385,2659.0
2019-08-27 15:30:00,334.58,334.67,334.53,334.63,1460.0,309.6627,309.7459,309.6164,309.7089,1460.0
2019-08-27 15:35:00,334.52,334.79,334.51,334.74,2148.0,309.6071,309.857,309.5979,309.8107,2148.0
2019-08-27 15:40:00,334.87,334.98,334.85,334.93,1900.0,309.9311,310.0329,309.9125,309.9866,1900.0
2019-08-27 15:45:00,335.0,335.28,334.88,335.13,5650.0,310.0514,310.3105,309.9403,310.1717,5650.0
2019-08-27 15:50:00,335.2,335.2,334.24,334.5,25382.0,310.2365,310.2365,309.348,309.5886,25382.0
2019-08-27 15:55:00,334.51,334.69,333.97,334.05,72080.0,309.5979,309.7645,309.0981,309.1721,72080.0
2019-08-28 09:30:00,333.26,333.77,332.89,333.07,27617.0,308.441,308.913,308.0985,308.2651,27617.0
2019-08-28 09:35:00,332.99,333.77,332.89,333.57,45062.0,308.1911,308.913,308.0985,308.7279,45062.0
2019-08-28 09:40:00,333.62,334.0,333.42,334.0,15925.0,308.7741,309.1258,308.589,309.1258,15925.0
2019-08-28 09:45:00,333.91,334.29,333.74,334.23,23306.0,309.0425,309.3942,308.8852,309.3387,23306.0
2019-08-28 09:50:00,334.26,334.63,334.25,334.63,12371.0,309.3665,309.7089,309.3572,309.7089,12371.0
2019-08-28 09:55:00,334.64,335.06,334.64,334.93,8513.0,309.7182,310.1069,309.7182,309.9866,8513.0
2019-08-28 10:00:00,335.01,335.32,334.84,335.05,7827.0,310.0606,310.3475,309.9033,310.0976,7827.0
2019-08-28 10:05:00,335.28,335.52,335.1,335.36,11704.0,310.3105,310.5326,310.1439,310.3846,11704.0
2019-08-28 10:10:00,335.48,335.48,334.73,334.76,2329.0,310.4956,310.4956,309.8015,309.8292,2329.0
2019-08-28 10:15:00,334.75,334.75,334.3,334.4,13957.0,309.82,309.82,309.4035,309.4961,13957.0
2019-08-28 10:20:00,334.4,334.6,334.35,334.59,3233.0,309.4961,309.6812,309.4498,309.6719,3233.0
2019-08-28 10:25:00,334.86,334.88,334.61,334.88,4914.0,309.9218,309.9403,309.6904,309.9403,4914.0
2019-08-28 10:30:00,334.9,335.43,334.89,335.22,11073.0,309.9588,310.4493,309.9496,310.255,11073.0
2019-08-28 10:35:00,335.45,335.7,335.45,335.7,6025.0,310.4679,310.6992,310.4679,310.6992,6025.0
2019-08-28 10:40:00,335.53,336.16,335.53,336.15,8929.0,310.5419,311.125,310.5419,311.1157,8929.0
2019-08-28 10:45:00,336.01,336.01,335.84,335.91,7629.0,310.9862,310.9862,310.8288,310.8936,7629.0
2019-08-28 10:50:00,336.05,336.59,336.01,336.4,8552.0,311.0232,311.523,310.9862,311.3471,8552.0
2019-08-28 10:55:00,336.15,336.36,336.15,336.25,1634.0,311.1157,311.3101,311.1157,311.2083,1634.0
2019-08-28 11:00:00,336.19,336.32,336.04,336.32,900.0,311.1527,311.2731,311.0139,311.2731,900.0
2019-08-28 11:05:00,336.54,336.58,336.14,336.4,2960.0,311.4767,311.5137,311.1065,311.3471,2960.0
2019-08-28 11:10:00,336.56,336.59,336.23,336.49,2654.0,311.4952,311.523,311.1898,311.4304,2654.0
2019-08-28 11:15:00,336.49,336.76,336.42,336.59,56076.0,311.4304,311.6803,311.3656,311.523,56076.0
2019-08-28 11:20:00,336.59,337.34,336.53,337.0,58552.0,311.523,312.2171,311.4674,311.9024,58552.0
2019-08-28 11:25:00,337.03,337.61,336.85,337.54,23737.0,311.9302,312.467,311.7636,312.4022,23737.0
2019-08-28 11:30:00,337.58,337.68,337.34,337.48,88239.0,312.4392,312.5318,312.2171,312.3467,88239.0
2019-08-28 11:35:00,337.4,337.68,337.33,337.62,56297.0,312.2726,312.5318,312.2078,312.4763,56297.0
2019-08-28 11:40:00,337.67,338.1,337.63,338.05,31246.0,312.5225,312.9205,312.4855,312.8742,31246.0
2019-08-28 11:45:00,338.05,338.33,338.05,338.11,17251.0,312.8742,313.1334,312.8742,312.9298,17251.0
2019-08-28 11:50:00,338.13,338.42,338.12,338.27,4680.0,312.9483,313.2167,312.939,313.0778,4680.0
2019-08-28 11:55:00,338.27,338.27,337.73,337.82,2578.0,313.0778,313.0778,312.5781,312.6614,2578.0
2019-08-28 12:00:00,337.9,337.93,337.61,337.67,3023.0,312.7354,312.7632,312.467,312.5225,3023.0
2019-08-28 12:05:00,337.61,337.76,337.61,337.71,7263.0,312.467,312.6058,312.467,312.5595,7263.0
2019-08-28 12:10:00,337.7,337.78,337.56,337.68,8857.0,312.5503,312.6243,312.4207,312.5318,8857.0
2019-08-28 12:15:00,337.7,338.06,337.7,338.05,15286.0,312.5503,312.8835,312.5503,312.8742,15286.0
2019-08-28 12:20:00,338.03,338.14,337.89,337.89,2700.0,312.8557,312.9575,312.7261,312.7261,2700.0
2019-08-28 12:25:00,337.89,337.89,337.62,337.63,3348.0,312.7261,312.7261,312.4763,312.4855,3348.0
2019-08-28 12:30:00,337.66,337.85,337.66,337.78,3919.0,312.5133,312.6891,312.5133,312.6243,3919.0
2019-08-28 12:35:00,337.71,337.71,337.6,337.67,3400.0,312.5595,312.5595,312.4577,312.5225,3400.0
2019-08-28 12:40:00,337.62,337.68,337.52,337.61,4100.0,312.4763,312.5318,312.3837,312.467,4100.0
2019-08-28 12:45:00,337.59,337.72,337.59,337.62,5924.0,312.4485,312.5688,312.4485,312.4763,5924.0
2019-08-28 12:50:00,337.73,338.08,337.73,338.04,8261.0,312.5781,312.902,312.5781,312.865,8261.0
2019-08-28 12:55:00,337.94,338.12,337.94,338.08,3100.0,312.7724,312.939,312.7724,312.902,3100.0
2019-08-28 13:00:00,338.07,338.1,337.74,337.78,4200.0,312.8927,312.9205,312.5873,312.6243,4200.0
2019-08-28 13:05:00,337.79,337.83,337.6,337.64,6513.0,312.6336,312.6706,312.4577,312.4948,6513.0
2019-08-28 13:10:00,337.61,337.61,337.18,337.24,7894.0,312.467,312.467,312.069,312.1246,7894.0
2019-08-28 13:15:00,337.27,337.43,337.21,337.35,2200.0,312.1523,312.3004,312.0968,312.2264,2200.0
2019-08-28 13:20:00,337.37,337.61,337.34,337.36,6063.0,312.2449,312.467,312.2171,312.2356,6063.0
2019-08-28 13:25:00,337.39,337.58,337.39,337.54,2250.0,312.2634,312.4392,312.2634,312.4022,2250.0
2019-08-28 13:30:00,337.47,337.77,337.4,337.77,1803.0,312.3374,312.6151,312.2726,312.6151,1803.0
2019-08-28 13:35:00,337.71,337.88,337.71,337.8,1900.0,312.5595,312.7169,312.5595,312.6428,1900.0
2019-08-28 13:40:00,337.67,337.79,337.67,337.75,600.0,312.5225,312.6336,312.5225,312.5966,600.0
2019-08-28 13:45:00,337.75,337.85,337.73,337.85,1800.0,312.5966,312.6891,312.5781,312.6891,1800.0
2019-08-28 13:50:00,337.69,337.7,337.57,337.7,800.0,312.541,312.5503,312.43,312.5503,800.0
2019-08-28 13:55:00,337.71,337.76,337.57,337.57,1435.0,312.5595,312.6058,312.43,312.43,1435.0
2019-08-28 14:00:00,337.6,337.77,337.6,337.67,4660.0,312.4577,312.6151,312.4577,312.5225,4660.0
2019-08-28 14:05:00,337.57,337.71,337.57,337.7,1426.0,312.43,312.5595,312.43,312.5503,1426.0
2019-08-28 14:10:00,337.7,337.8,337.61,337.62,1300.0,312.5503,312.6428,312.467,312.4763,1300.0
2019-08-28 14:15:00,337.64,337.83,337.64,337.83,3734.0,312.4948,312.6706,312.4948,312.6706,3734.0
2019-08-28 14:20:00,337.91,337.91,337.71,337.84,2281.0,312.7447,312.7447,312.5595,312.6799,2281.0
2019-08-28 14:25:00,337.88,338.01,337.88,337.97,1425.0,312.7169,312.8372,312.7169,312.8002,1425.0
2019-08-28 14:30:00,337.94,338.07,337.88,338.05,5580.0,312.7724,312.8927,312.7169,312.8742,5580.0
2019-08-28 14:35:00,338.05,338.08,337.91,337.91,1817.0,312.8742,312.902,312.7447,312.7447,1817.0
2019-08-28 14:40:00,337.95,337.96,337.69,337.77,6182.0,312.7817,312.7909,312.541,312.6151,6182.0
2019-08-28 14:45:00,337.7,338.07,337.7,338.01,9494.0,312.5503,312.8927,312.5503,312.8372,9494.0
2019-08-28 14:50:00,338.07,338.11,338.04,338.09,4307.0,312.8927,312.9298,312.865,312.9112,4307.0
2019-08-28 14:55:00,338.08,338.13,338.01,338.03,8646.0,312.902,312.9483,312.8372,312.8557,8646.0
2019-08-28 15:00:00,338.03,338.03,337.87,338.0,3247.0,312.8557,312.8557,312.7076,312.828,3247.0
2019-08-28 15:05:00,338.01,338.02,337.89,338.0,6713.0,312.8372,312.8465,312.7261,312.828,6713.0
2019-08-28 15:10:00,338.0,338.01,337.72,337.87,5435.0,312.828,312.8372,312.5688,312.7076,5435.0
2019-08-28 15:15:00,337.9,337.97,337.8,337.93,4630.0,312.7354,312.8002,312.6428,312.7632,4630.0
2019-08-28 15:20:00,337.88,337.88,337.36,337.43,17341.0,312.7169,312.7169,312.2356,312.3004,17341.0
2019-08-28 15:25:00,337.43,337.43,337.27,337.27,5156.0,312.3004,312.3004,312.1523,312.1523,5156.0
2019-08-28 15:30:00,337.26,337.26,337.08,337.18,10800.0,312.1431,312.1431,311.9765,312.069,10800.0
2019-08-28 15:35:00,337.23,337.52,337.21,337.35,12987.0,312.1153,312.3837,312.0968,312.2264,12987.0
2019-08-28 15:40:00,337.37,337.59,337.33,337.45,8040.0,312.2449,312.4485,312.2078,312.3189,8040.0
2019-08-28 15:45:00,337.47,337.66,337.47,337.56,8122.0,312.3374,312.5133,312.3374,312.4207,8122.0
2019-08-28 15:50:00,337.59,337.67,337.36,337.5,28490.0,312.4485,312.5225,312.2356,312.3652,28490.0
2019-08-28 15:55:00,337.47,337.57,337.22,337.31,219644.0,312.3374,312.43,312.106,312.1893,219644.0
2019-08-29 09:30:00,340.77,342.04,340.54,342.03,41845.0,315.3917,316.5671,315.1788,316.5578,41845.0
2019-08-29 09:35:00,342.06,342.24,341.28,341.38,27793.0,316.5856,316.7522,315.8637,315.9562,27793.0
2019-08-29 09:40:00,341.33,341.8,341.18,341.64,19779.0,315.91,316.345,315.7711,316.1969,19779.0
2019-08-29 09:45:00,341.75,342.08,341.7,342.07,14651.0,316.2987,316.6041,316.2524,316.5948,14651.0
2019-08-29 09:50:00,342.09,342.39,342.09,342.39,6617.0,316.6134,316.891,316.6134,316.891,6617.0
2019-08-29 09:55:00,342.28,342.4,342.12,342.12,20023.0,316.7892,316.9003,316.6411,316.6411,20023.0
2019-08-29 10:00:00,342.15,342.15,341.61,341.76,10544.0,316.6689,316.6689,316.1691,316.3079,10544.0
2019-08-29 10:05:00,341.75,342.27,341.75,342.25,3925.0,316.2987,316.7799,316.2987,316.7614,3925.0
2019-08-29 10:10:00,342.26,342.32,341.56,341.88,11483.0,316.7707,316.8262,316.1228,316.419,11483.0
2019-08-29 10:15:00,341.93,342.18,341.93,342.12,3050.0,316.4653,316.6967,316.4653,316.6411,3050.0
2019-08-29 10:20:00,342.18,342.48,342.16,342.26,14816.0,316.6967,316.9743,316.6781,316.7707,14816.0
2019-08-29 10:25:00,342.22,342.24,342.08,342.21,1800.0,316.7337,316.7522,316.6041,316.7244,1800.0
2019-08-29 10:30:00,342.24,342.24,341.72,342.08,3393.0,316.7522,316.7522,316.2709,316.6041,3393.0
2019-08-29 10:35:00,341.83,341.83,340.55,341.54,17975.0,316.3727,316.3727,315.188,316.1043,17975.0
2019-08-29 10:40:00,341.42,341.84,341.42,341.8,9497.0,315.9933,316.382,315.9933,316.345,9497.0
2019-08-29 10:45:00,341.79,341.79,341.32,341.32,5826.0,316.3357,316.3357,315.9007,315.9007,5826.0
2019-08-29 10:50:00,341.48,341.55,341.28,341.41,2500.0,316.0488,316.1136,315.8637,315.984,2500.0
2019-08-29 10:55:00,341.57,341.92,341.57,341.92,5796.0,316.1321,316.456,316.1321,316.456,5796.0
2019-08-29 11:00:00,341.94,341.94,341.45,341.53,30908.0,316.4745,316.4745,316.021,316.0951,30908.0
2019-08-29 11:05:00,341.54,341.7,341.51,341.59,86441.0,316.1043,316.2524,316.0765,316.1506,86441.0
2019-08-29 11:10:00,341.6,341.97,341.57,341.92,19052.0,316.1598,316.5023,316.1321,316.456,19052.0
2019-08-29 11:15:00,341.95,342.01,341.87,341.99,8984.0,316.4838,316.5393,316.4097,316.5208,8984.0
2019-08-29 11:20:00,342.07,342.14,341.76,342.11,7441.0,316.5948,316.6596,316.3079,316.6319,7441.0
2019-08-29 11:25:00,342.12,342.23,342.05,342.05,6494.0,316.6411,316.7429,316.5763,316.5763,6494.0
2019-08-29 11:30:00,342.04,342.29,342.02,342.26,3511.0,316.5671,316.7985,316.5486,316.7707,3511.0
2019-08-29 11:35:00,342.27,342.54,342.27,342.44,4998.0,316.7799,317.0298,316.7799,316.9373,4998.0
2019-08-29 11:40:00,342.33,342.42,342.27,342.33,7024.0,316.8355,316.9188,316.7799,316.8355,7024.0
2019-08-29 11:45:00,342.33,342.57,342.33,342.54,12245.0,316.8355,317.0576,316.8355,317.0298,12245.0
2019-08-29 11:50:00,342.53,342.55,342.37,342.44,12408.0,317.0206,317.0391,316.8725,316.9373,12408.0
2019-08-29 11:55:00,342.41,342.5,342.2,342.38,12588.0,316.9095,316.9928,316.7152,316.8818,12588.0
2019-08-29 12:00:00,342.44,342.55,342.32,342.54,3906.0,316.9373,317.0391,316.8262,317.0298,3906.0
2019-08-29 12:05:00,342.48,342.48,342.4,342.41,500.0,316.9743,316.9743,316.9003,316.9095,500.0
2019-08-29 12:10:00,342.4,342.53,342.4,342.47,4330.0,316.9003,317.0206,316.9003,316.9651,4330.0
2019-08-29 12:15:00,342.42,342.58,342.42,342.58,1250.0,316.9188,317.0669,316.9188,317.0669,1250.0
2019-08-29 12:20:00,342.59,342.6,342.52,342.56,6925.0,317.0761,317.0854,317.0113,317.0484,6925.0
2019-08-29 12:25:00,342.55,342.55,342.45,342.51,13236.0,317.0391,317.0391,316.9465,317.0021,13236.0
2019-08-29 12:30:00,342.45,342.47,342.45,342.45,634.0,316.9465,316.9651,316.9465,316.9465,634.0
2019-08-29 12:35:00,342.48,342.62,342.43,342.43,2520.0,316.9743,317.1039,316.928,316.928,2520.0
2019-08-29 12:40:00,342.58,342.6,342.51,342.52,1207.0,317.0669,317.0854,317.0021,317.0113,1207.0
2019-08-29 12:45:00,342.55,342.6,342.39,342.39,3640.0,317.0391,317.0854,316.891,316.891,3640.0
2019-08-29 12:50:00,342.4,342.59,342.39,342.54,5723.0,316.9003,317.0761,316.891,317.0298,5723.0
2019-08-29 12:55:00,342.57,342.62,342.53,342.56,4850.0,317.0576,317.1039,317.0206,317.0484,4850.0
2019-08-29 13:00:00,342.56,342.68,342.54,342.66,2177.0,317.0484,317.1594,317.0298,317.1409,2177.0
2019-08-29 13:05:00,342.73,342.73,342.65,342.67,500.0,317.2057,317.2057,317.1316,317.1502,500.0
2019-08-29 13:10:00,342.61,342.66,342.61,342.66,200.0,317.0946,317.1409,317.0946,317.1409,200.0
2019-08-29 13:15:00,342.56,342.7,342.56,342.7,400.0,317.0484,317.1779,317.0484,317.1779,400.0
2019-08-29 13:20:00,342.59,342.67,342.59,342.67,807.0,317.0761,317.1502,317.0761,317.1502,807.0
2019-08-29 13:25:00,342.53,342.69,342.52,342.61,700.0,317.0206,317.1687,317.0113,317.0946,700.0
2019-08-29 13:30:00,342.64,342.64,342.4,342.4,12809.0,317.1224,317.1224,316.9003,316.9003,12809.0
2019-08-29 13:35:00,342.58,342.75,342.58,342.75,3133.0,317.0669,317.2242,317.0669,317.2242,3133.0
2019-08-29 13:40:00,342.83,342.83,342.74,342.74,300.0,317.2982,317.2982,317.2149,317.2149,300.0
2019-08-29 13:45:00,342.74,342.76,342.66,342.71,1600.0,317.2149,317.2335,317.1409,317.1872,1600.0
2019-08-29 13:50:00,342.76,342.84,342.74,342.81,1650.0,317.2335,317.3075,317.2149,317.2797,1650.0
2019-08-29 13:55:00,342.72,342.78,342.72,342.78,1510.0,317.1964,317.252,317.1964,317.252,1510.0
2019-08-29 14:00:00,342.83,342.97,342.83,342.89,3540.0,317.2982,317.4278,317.2982,317.3538,3540.0
2019-08-29 14:05:00,342.94,343.01,342.91,343.01,3383.0,317.4001,317.4648,317.3723,317.4648,3383.0
2019-08-29 14:10:00,342.98,342.98,342.96,342.98,1742.0,317.4371,317.4371,317.4186,317.4371,1742.0
2019-08-29 14:15:00,343.0,343.0,342.72,342.72,10754.0,317.4556,317.4556,317.1964,317.1964,10754.0
2019-08-29 14:20:00,342.73,342.85,342.72,342.85,458.0,317.2057,317.3168,317.1964,317.3168,458.0
2019-08-29 14:25:00,342.92,343.02,342.92,342.94,650.0,317.3815,317.4741,317.3815,317.4001,650.0
2019-08-29 14:30:00,342.97,342.98,342.86,342.88,2916.0,317.4278,317.4371,317.326,317.3445,2916.0
2019-08-29 14:35:00,342.98,342.98,342.98,342.98,100.0,317.4371,317.4371,317.4371,317.4371,100.0
2019-08-29 14:40:00,342.98,342.98,342.83,342.89,2270.0,317.4371,317.4371,317.2982,317.3538,2270.0
2019-08-29 14:45:00,342.94,342.95,342.86,342.88,2150.0,317.4001,317.4093,317.326,317.3445,2150.0
2019-08-29 14:50:00,342.82,342.93,342.82,342.93,3335.0,317.289,317.3908,317.289,317.3908,3335.0
2019-08-29 14:55:00,342.94,342.95,342.85,342.85,206.0,317.4001,317.4093,317.3168,317.3168,206.0
2019-08-29 15:00:00,342.83,342.83,342.66,342.75,3260.0,317.2982,317.2982,317.1409,317.2242,3260.0
2019-08-29 15:05:00,342.77,342.85,342.6,342.6,6481.0,317.2427,317.3168,317.0854,317.0854,6481.0
2019-08-29 15:10:00,342.73,342.84,342.72,342.75,1100.0,317.2057,317.3075,317.1964,317.2242,1100.0
2019-08-29 15:15:00,342.76,342.82,342.71,342.81,9454.0,317.2335,317.289,317.1872,317.2797,9454.0
2019-08-29 15:20:00,342.73,342.73,342.53,342.55,5518.0,317.2057,317.2057,317.0206,317.0391,5518.0
2019-08-29 15:25:00,342.55,342.55,342.26,342.26,2282.0,317.0391,317.0391,316.7707,316.7707,2282.0
2019-08-29 15:30:00,342.35,342.52,342.35,342.49,2527.0,316.854,317.0113,316.854,316.9836,2527.0
2019-08-29 15:35:00,342.47,342.57,342.47,342.57,926.0,316.9651,317.0576,316.9651,317.0576,926.0
2019-08-29 15:40:00,342.45,342.53,342.37,342.37,2590.0,316.9465,317.0206,316.8725,316.8725,2590.0
2019-08-29 15:45:00,342.41,342.69,342.41,342.62,5109.0,316.9095,317.1687,316.9095,317.1039,5109.0
2019-08-29 15:50:00,342.61,342.72,342.42,342.45,26486.0,317.0946,317.1964,316.9188,316.9465,26486.0
2019-08-29 15:55:00,342.49,342.55,342.07,342.5,103348.0,316.9836,317.0391,316.5948,316.9928,103348.0
2019-08-30 09:30:00,344.16,344.49,343.9,344.29,28062.0,318.5292,318.8346,318.2886,318.6495,28062.0
2019-08-30 09:35:00,344.19,344.61,344.17,344.37,32348.0,318.557,318.9457,318.5384,318.7236,32348.0
2019-08-30 09:40:00,344.39,344.45,343.78,343.85,8344.0,318.7421,318.7976,318.1775,318.2423,8344.0
2019-08-30 09:45:00,343.79,344.01,343.79,343.88,7323.0,318.1867,318.3904,318.1867,318.27,7323.0
2019-08-30 09:50:00,343.73,343.97,343.47,343.68,31835.0,318.1312,318.3533,317.8906,318.0849,31835.0
2019-08-30 09:55:00,343.61,343.61,343.27,343.33,6954.0,318.0202,318.0202,317.7055,317.761,6954.0
2019-08-30 10:00:00,343.39,343.85,343.34,343.83,5788.0,317.8165,318.2423,317.7703,318.2238,5788.0
2019-08-30 10:05:00,343.85,344.14,343.8,344.14,6313.0,318.2423,318.5107,318.196,318.5107,6313.0
2019-08-30 10:10:00,344.18,344.28,343.91,343.91,2573.0,318.5477,318.6403,318.2978,318.2978,2573.0
2019-08-30 10:15:00,344.05,344.17,343.95,343.99,77801.0,318.4274,318.5384,318.3348,318.3719,77801.0
2019-08-30 10:20:00,344.03,344.03,343.71,343.71,42226.0,318.4089,318.4089,318.1127,318.1127,42226.0
2019-08-30 10:25:00,343.63,343.73,343.39,343.56,13022.0,318.0387,318.1312,317.8165,317.9739,13022.0
2019-08-30 10:30:00,343.68,343.87,343.6,343.71,3338.0,318.0849,318.2608,318.0109,318.1127,3338.0
2019-08-30 10:35:00,343.65,343.8,343.55,343.64,7637.0,318.0572,318.196,317.9646,318.0479,7637.0
2019-08-30 10:40:00,343.64,343.71,343.53,343.71,2650.0,318.0479,318.1127,317.9461,318.1127,2650.0
2019-08-30 10:45:00,343.67,343.93,343.62,343.93,2550.0,318.0757,318.3163,318.0294,318.3163,2550.0
2019-08-30 10:50:00,343.76,343.84,343.29,343.29,4734.0,318.159,318.233,317.724,317.724,4734.0
2019-08-30 10:55:00,343.34,343.47,343.09,343.1,5730.0,317.7703,317.8906,317.5389,317.5481,5730.0
2019-08-30 11:00:00,343.04,343.13,342.31,342.31,28809.0,317.4926,317.5759,316.817,316.817,28809.0
2019-08-30 11:05:00,342.22,342.47,342.21,342.46,4440.0,316.7337,316.9651,316.7244,316.9558,4440.0
2019-08-30 11:10:00,342.45,342.58,341.67,341.73,7491.0,316.9465,317.0669,316.2246,316.2802,7491.0
2019-08-30 11:15:00,341.72,341.89,341.43,341.58,3148.0,316.2709,316.4282,316.0025,316.1413,3148.0
2019-08-30 11:20:00,341.61,341.8,341.5,341.56,2574.0,316.1691,316.345,316.0673,316.1228,2574.0
2019-08-30 11:25:00,341.48,341.96,341.31,341.96,7310.0,316.0488,316.493,315.8914,316.493,7310.0
2019-08-30 11:30:00,342.02,342.64,342.02,342.52,2805.0,316.5486,317.1224,316.5486,317.0113,2805.0
2019-08-30 11:35:00,342.52,342.52,342.27,342.4,2925.0,317.0113,317.0113,316.7799,316.9003,2925.0
2019-08-30 11:40:00,342.51,342.69,342.45,342.69,8363.0,317.0021,317.1687,316.9465,317.1687,8363.0
2019-08-30 11:45:00,342.79,343.08,342.76,343.04,1200.0,317.2612,317.5296,317.2335,317.4926,1200.0
2019-08-30 11:50:00,342.88,342.96,342.83,342.88,1375.0,317.3445,317.4186,317.2982,317.3445,1375.0
2019-08-30 11:55:00,342.88,343.05,342.84,342.94,2126.0,317.3445,317.5019,317.3075,317.4001,2126.0
2019-08-30 12:00:00,343.04,343.06,342.85,342.92,2074.0,317.4926,317.5111,317.3168,317.3815,2074.0
2019-08-30 12:05:00,343.07,343.23,342.84,342.85,2366.0,317.5204,317.6685,317.3075,317.3168,2366.0
2019-08-30 12:10:00,342.85,343.26,342.82,343.11,3782.0,317.3168,317.6962,317.289,317.5574,3782.0
2019-08-30 12:15:00,343.15,343.36,343.15,343.34,1135.0,317.5944,317.7888,317.5944,317.7703,1135.0
2019-08-30 12:20:00,343.32,343.36,343.19,343.25,6536.0,317.7518,317.7888,317.6314,317.687,6536.0
2019-08-30 12:25:00,343.35,343.35,343.28,343.3,600.0,317.7795,317.7795,317.7147,317.7332,600.0
2019-08-30 12:30:00,343.27,343.36,343.04,343.36,3519.0,317.7055,317.7888,317.4926,317.7888,3519.0
2019-08-30 12:35:00,343.35,343.42,343.33,343.39,3463.0,317.7795,317.8443,317.761,317.8165,3463.0
2019-08-30 12:40:00,343.37,343.47,343.27,343.42,20719.0,317.798,317.8906,317.7055,317.8443,20719.0
2019-08-30 12:45:00,343.47,343.63,343.38,343.61,19968.0,317.8906,318.0387,317.8073,318.0202,19968.0
2019-08-30 12:50:00,343.6,343.75,343.44,343.74,30836.0,318.0109,318.1497,317.8628,318.1405,30836.0
2019-08-30 12:55:00,343.75,343.84,343.69,343.69,1600.0,318.1497,318.233,318.0942,318.0942,1600.0
2019-08-30 13:00:00,343.57,343.57,343.4,343.4,2456.0,317.9831,317.9831,317.8258,317.8258,2456.0
2019-08-30 13:05:00,343.35,343.35,343.29,343.3,1136.0,317.7795,317.7795,317.724,317.7332,1136.0
2019-08-30 13:10:00,343.21,343.32,343.19,343.32,1725.0,317.6499,317.7518,317.6314,317.7518,1725.0
2019-08-30 13:15:00,343.23,343.23,343.06,343.17,1700.0,317.6685,317.6685,317.5111,317.6129,1700.0
2019-08-30 13:20:00,343.33,343.34,343.11,343.11,1932.0,317.761,317.7703,317.5574,317.5574,1932.0
2019-08-30 13:25:00,343.22,343.29,343.22,343.29,200.0,317.6592,317.724,317.6592,317.724,200.0
2019-08-30 13:30:00,343.17,343.17,343.0,343.02,38467.0,317.6129,317.6129,317.4556,317.4741,38467.0
2019-08-30 13:35:00,343.04,343.04,342.75,342.84,16939.0,317.4926,317.4926,317.2242,317.3075,16939.0
2019-08-30 13:40:00,342.7,342.7,342.63,342.63,565.0,317.1779,317.1779,317.1131,317.1131,565.0
2019-08-30 13:45:00,342.7,342.76,342.7,342.71,1324.0,317.1779,317.2335,317.1779,317.1872,1324.0
2019-08-30 13:50:00,342.75,342.79,342.7,342.7,700.0,317.2242,317.2612,317.1779,317.1779,700.0
2019-08-30 13:55:00,342.65,342.67,342.53,342.55,2250.0,317.1316,317.1502,317.0206,317.0391,2250.0
2019-08-30 14:00:00,342.69,342.97,342.69,342.87,600.0,317.1687,317.4278,317.1687,317.3353,600.0
2019-08-30 14:05:00,342.88,342.96,342.82,342.96,799.0,317.3445,317.4186,317.289,317.4186,799.0
2019-08-30 14:10:00,342.93,342.99,342.76,342.99,7738.0,317.3908,317.4463,317.2335,317.4463,7738.0
2019-08-30 14:15:00,342.95,343.11,342.91,343.11,1967.0,317.4093,317.5574,317.3723,317.5574,1967.0
2019-08-30 14:20:00,343.08,343.15,343.07,343.15,1360.0,317.5296,317.5944,317.5204,317.5944,1360.0
2019-08-30 14:25:00,343.21,343.21,343.18,343.19,1600.0,317.6499,317.6499,317.6222,317.6314,1600.0
2019-08-30 14:30:00,343.24,343.32,343.12,343.12,2900.0,317.6777,317.7518,317.5666,317.5666,2900.0
2019-08-30 14:35:00,343.08,343.08,342.99,343.08,1867.0,317.5296,317.5296,317.4463,317.5296,1867.0
2019-08-30 14:40:00,342.85,342.85,342.64,342.84,1200.0,317.3168,317.3168,317.1224,317.3075,1200.0
2019-08-30 14:45:00,342.91,342.91,342.68,342.77,2297.0,317.3723,317.3723,317.1594,317.2427,2297.0
2019-08-30 14:50:00,342.89,342.89,342.73,342.73,1000.0,317.3538,317.3538,317.2057,317.2057,1000.0
2019-08-30 14:55:00,342.74,342.88,342.6,342.6,1000.0,317.2149,317.3445,317.0854,317.0854,1000.0
2019-08-30 15:00:00,342.68,342.74,342.27,342.46,17001.0,317.1594,317.2149,316.7799,316.9558,17001.0
2019-08-30 15:05:00,342.49,342.51,342.42,342.47,998.0,316.9836,317.0021,316.9188,316.9651,998.0
2019-08-30 15:10:00,342.52,342.52,342.43,342.44,1000.0,317.0113,317.0113,316.928,316.9373,1000.0
2019-08-30 15:15:00,342.49,342.49,342.21,342.31,8060.0,316.9836,316.9836,316.7244,316.817,8060.0
2019-08-30 15:20:00,342.31,342.44,342.28,342.44,500.0,316.817,316.9373,316.7892,316.9373,500.0
2019-08-30 15:25:00,342.49,342.98,342.49,342.86,3725.0,316.9836,317.4371,316.9836,317.326,3725.0
2019-08-30 15:30:00,342.85,343.1,342.82,343.09,4450.0,317.3168,317.5481,317.289,317.5389,4450.0
2019-08-30 15:35:00,343.04,343.09,342.8,342.84,5329.0,317.4926,317.5389,317.2705,317.3075,5329.0
2019-08-30 15:40:00,342.98,343.05,342.71,342.78,2725.0,317.4371,317.5019,317.1872,317.252,2725.0
2019-08-30 15:45:00,342.91,343.05,342.9,342.9,4549.0,317.3723,317.5019,317.363,317.363,4549.0
2019-08-30 15:50:00,342.94,343.2,342.8,343.04,45399.0,317.4001,317.6407,317.2705,317.4926,45399.0
2019-08-30 15:55:00,343.17,343.55,342.91,343.16,133914.0,317.6129,317.9646,317.3723,317.6037,133914.0
2019-09-03 09:30:00,340.16,340.97,339.92,340.37,68831.0,314.8271,315.5768,314.605,315.0214,68831.0
2019-09-03 09:35:00,340.39,341.06,340.38,340.94,28178.0,315.04,315.6601,315.0307,315.549,28178.0
2019-09-03 09:40:00,341.02,341.07,340.42,341.04,13710.0,315.623,315.6693,315.0677,315.6416,13710.0
2019-09-03 09:45:00,341.19,341.3,339.92,340.5,33343.0,315.7804,315.8822,314.605,315.1418,33343.0
2019-09-03 09:50:00,340.55,341.37,340.55,341.12,10223.0,315.188,315.947,315.188,315.7156,10223.0
2019-09-03 09:55:00,341.03,341.03,340.64,340.64,1120.0,315.6323,315.6323,315.2713,315.2713,1120.0
2019-09-03 10:00:00,340.55,340.55,338.04,338.25,37908.0,315.188,315.188,312.865,313.0593,37908.0
2019-09-03 10:05:00,338.24,338.69,337.81,338.64,31686.0,313.0501,313.4666,312.6521,313.4203,31686.0
2019-09-03 10:10:00,338.63,339.01,338.44,338.44,7900.0,313.411,313.7627,313.2352,313.2352,7900.0
2019-09-03 10:15:00,338.35,338.93,338.3,338.8,21846.0,313.1519,313.6887,313.1056,313.5684,21846.0
2019-09-03 10:20:00,338.74,338.95,338.62,338.62,8445.0,313.5128,313.7072,313.4018,313.4018,8445.0
2019-09-03 10:25:00,338.6,338.69,337.94,338.69,37639.0,313.3833,313.4666,312.7724,313.4666,37639.0
2019-09-03 10:30:00,338.83,338.84,338.11,338.44,13579.0,313.5961,313.6054,312.9298,313.2352,13579.0
2019-09-03 10:35:00,338.43,338.65,338.2,338.65,22782.0,313.2259,313.4295,313.0131,313.4295,22782.0
2019-09-03 10:40:00,338.91,339.44,338.76,338.85,16891.0,313.6702,314.1607,313.5314,313.6146,16891.0
2019-09-03 10:45:00,338.78,339.18,338.45,338.99,11274.0,313.5499,313.9201,313.2444,313.7442,11274.0
2019-09-03 10:50:00,339.16,339.61,339.09,339.61,6804.0,313.9016,314.318,313.8368,314.318,6804.0
2019-09-03 10:55:00,339.59,339.64,339.29,339.47,6182.0,314.2995,314.3458,314.0219,314.1885,6182.0
2019-09-03 11:00:00,339.49,339.53,339.25,339.37,8464.0,314.207,314.244,313.9849,314.0959,8464.0
2019-09-03 11:05:00,339.37,339.44,339.07,339.27,5372.0,314.0959,314.1607,313.8183,314.0034,5372.0
2019-09-03 11:10:00,339.05,339.05,338.01,338.2,9338.0,313.7998,313.7998,312.8372,313.0131,9338.0
2019-09-03 11:15:00,338.14,338.45,338.13,338.45,5200.0,312.9575,313.2444,312.9483,313.2444,5200.0
2019-09-03 11:20:00,338.7,338.77,338.52,338.76,2352.0,313.4758,313.5406,313.3092,313.5314,2352.0
2019-09-03 11:25:00,338.89,338.99,338.58,338.78,7782.0,313.6517,313.7442,313.3648,313.5499,7782.0
2019-09-03 11:30:00,338.91,339.45,338.41,338.84,9124.0,313.6702,314.17,313.2074,313.6054,9124.0
2019-09-03 11:35:00,338.88,339.14,338.78,338.97,2837.0,313.6424,313.8831,313.5499,313.7257,2837.0
2019-09-03 11:40:00,338.95,339.16,338.92,338.98,4072.0,313.7072,313.9016,313.6794,313.735,4072.0
2019-09-03 11:45:00,338.97,339.31,338.69,339.31,4832.0,313.7257,314.0404,313.4666,314.0404,4832.0
2019-09-03 11:50:00,339.17,339.2,339.0,339.01,1000.0,313.9108,313.9386,313.7535,313.7627,1000.0
2019-09-03 11:55:00,338.99,339.0,338.82,338.91,2600.0,313.7442,313.7535,313.5869,313.6702,2600.0
2019-09-03 12:00:00,338.85,339.04,338.65,339.04,4645.0,313.6146,313.7905,313.4295,313.7905,4645.0
2019-09-03 12:05:00,339.04,339.2,338.91,338.94,3682.0,313.7905,313.9386,313.6702,313.6979,3682.0
2019-09-03 12:10:00,339.06,339.11,338.95,339.07,2758.0,313.809,313.8553,313.7072,313.8183,2758.0
2019-09-03 12:15:00,339.28,339.45,339.08,339.45,2606.0,314.0126,314.17,313.8275,314.17,2606.0
2019-09-03 12:20:00,339.5,339.5,339.2,339.27,2900.0,314.2162,314.2162,313.9386,314.0034,2900.0
2019-09-03 12:25:00,339.16,339.35,339.05,339.35,3300.0,313.9016,314.0774,313.7998,314.0774,3300.0
2019-09-03 12:30:00,339.19,339.19,338.68,338.79,2029.0,313.9293,313.9293,313.4573,313.5591,2029.0
2019-09-03 12:35:00,338.74,338.93,338.74,338.92,1215.0,313.5128,313.6887,313.5128,313.6794,1215.0
2019-09-03 12:40:00,339.0,339.0,338.82,338.84,4552.0,313.7535,313.7535,313.5869,313.6054,4552.0
2019-09-03 12:45:00,338.92,339.12,338.92,339.02,1000.0,313.6794,313.8645,313.6794,313.772,1000.0
2019-09-03 12:50:00,339.02,339.02,338.36,338.36,2242.0,313.772,313.772,313.1611,313.1611,2242.0
2019-09-03 12:55:00,338.3,338.35,338.29,338.33,1450.0,313.1056,313.1519,313.0964,313.1334,1450.0
2019-09-03 13:00:00,338.5,338.5,338.14,338.29,1111.0,313.2907,313.2907,312.9575,313.0964,1111.0
2019-09-03 13:05:00,338.14,338.29,338.01,338.08,1906.0,312.9575,313.0964,312.8372,312.902,1906.0
2019-09-03 13:10:00,338.29,338.4,338.07,338.24,1911.0,313.0964,313.1982,312.8927,313.0501,1911.0
2019-09-03 13:15:00,338.26,338.33,338.15,338.19,2167.0,313.0686,313.1334,312.9668,313.0038,2167.0
2019-09-03 13:20:00,338.08,338.08,337.86,337.94,2660.0,312.902,312.902,312.6984,312.7724,2660.0
2019-09-03 13:25:00,338.0,338.11,337.99,338.11,400.0,312.828,312.9298,312.8187,312.9298,400.0
2019-09-03 13:30:00,338.11,338.11,337.79,337.79,3671.0,312.9298,312.9298,312.6336,312.6336,3671.0
2019-09-03 13:35:00,337.64,337.65,337.54,337.57,30100.0,312.4948,312.504,312.4022,312.43,30100.0
2019-09-03 13:40:00,337.57,337.61,337.18,337.31,25827.0,312.43,312.467,312.069,312.1893,25827.0
2019-09-03 13:45:00,337.41,337.56,337.24,337.5,8195.0,312.2819,312.4207,312.1246,312.3652,8195.0
2019-09-03 13:50:00,337.51,337.54,337.16,337.32,14239.0,312.3744,312.4022,312.0505,312.1986,14239.0
2019-09-03 13:55:00,337.33,337.52,337.33,337.51,7956.0,312.2078,312.3837,312.2078,312.3744,7956.0
2019-09-03 14:00:00,337.43,337.84,337.43,337.81,1406.0,312.3004,312.6799,312.3004,312.6521,1406.0
2019-09-03 14:05:00,337.77,337.77,337.63,337.69,8885.0,312.6151,312.6151,312.4855,312.541,8885.0
2019-09-03 14:10:00,337.78,338.01,337.75,337.94,3838.0,312.6243,312.8372,312.5966,312.7724,3838.0
2019-09-03 14:15:00,337.82,337.87,337.81,337.82,764.0,312.6614,312.7076,312.6521,312.6614,764.0
2019-09-03 14:20:00,337.8,338.02,337.64,337.64,4021.0,312.6428,312.8465,312.4948,312.4948,4021.0
2019-09-03 14:25:00,337.63,337.72,337.5,337.72,4436.0,312.4855,312.5688,312.3652,312.5688,4436.0
2019-09-03 14:30:00,337.74,337.94,337.74,337.81,1400.0,312.5873,312.7724,312.5873,312.6521,1400.0
2019-09-03 14:35:00,337.76,337.84,337.76,337.81,600.0,312.6058,312.6799,312.6058,312.6521,600.0
2019-09-03 14:40:00,337.8,337.8,337.68,337.75,2000.0,312.6428,312.6428,312.5318,312.5966,2000.0
2019-09-03 14:45:00,337.71,337.73,337.51,337.73,2901.0,312.5595,312.5781,312.3744,312.5781,2901.0
2019-09-03 14:50:00,337.89,338.01,337.81,338.01,4890.0,312.7261,312.8372,312.6521,312.8372,4890.0
2019-09-03 14:55:00,338.07,338.13,337.85,338.07,4275.0,312.8927,312.9483,312.6891,312.8927,4275.0
2019-09-03 15:00:00,338.17,338.24,337.94,338.07,11021.0,312.9853,313.0501,312.7724,312.8927,11021.0
2019-09-03 15:05:00,337.92,338.11,337.89,338.11,6220.0,312.7539,312.9298,312.7261,312.9298,6220.0
2019-09-03 15:10:00,338.11,338.25,337.97,338.17,5985.0,312.9298,313.0593,312.8002,312.9853,5985.0
2019-09-03 15:15:00,338.18,338.62,338.17,338.59,2800.0,312.9945,313.4018,312.9853,313.374,2800.0
2019-09-03 15:20:00,338.65,338.81,338.64,338.78,2435.0,313.4295,313.5776,313.4203,313.5499,2435.0
2019-09-03 15:25:00,338.81,338.84,338.68,338.72,3087.0,313.5776,313.6054,313.4573,313.4943,3087.0
2019-09-03 15:30:00,338.83,339.03,338.63,338.95,21405.0,313.5961,313.7812,313.411,313.7072,21405.0
2019-09-03 15:35:00,338.93,339.16,338.89,339.16,5966.0,313.6887,313.9016,313.6517,313.9016,5966.0
2019-09-03 15:40:00,339.13,339.18,338.94,339.08,9500.0,313.8738,313.9201,313.6979,313.8275,9500.0
2019-09-03 15:45:00,339.07,339.4,339.02,339.03,16454.0,313.8183,314.1237,313.772,313.7812,16454.0
2019-09-03 15:50:00,339.1,339.4,339.08,339.09,20097.0,313.846,314.1237,313.8275,313.8368,20097.0
2019-09-03 15:55:00,339.04,339.04,338.67,338.97,125278.0,313.7905,313.7905,313.4481,313.7257,125278.0
2019-09-04 09:30:00,342.14,342.84,342.02,342.45,51308.0,316.6596,317.3075,316.5486,316.9465,51308.0
2019-09-04 09:35:00,342.42,342.64,342.05,342.47,93769.0,316.9188,317.1224,316.5763,316.9651,93769.0
2019-09-04 09:40:00,342.54,342.94,342.32,342.46,11569.0,317.0298,317.4001,316.8262,316.9558,11569.0
2019-09-04 09:45:00,342.41,343.16,342.41,342.67,10645.0,316.9095,317.6037,316.9095,317.1502,10645.0
2019-09-04 09:50:00,342.67,342.72,342.31,342.37,6501.0,317.1502,317.1964,316.817,316.8725,6501.0
2019-09-04 09:55:00,342.48,342.64,342.21,342.38,7750.0,316.9743,317.1224,316.7244,316.8818,7750.0
2019-09-04 10:00:00,342.48,342.81,342.3,342.43,4505.0,316.9743,317.2797,316.8077,316.928,4505.0
2019-09-04 10:05:00,342.47,342.66,342.07,342.07,17388.0,316.9651,317.1409,316.5948,316.5948,17388.0
2019-09-04 10:10:00,342.13,342.14,341.26,341.33,4400.0,316.6504,316.6596,315.8452,315.91,4400.0
2019-09-04 10:15:00,341.56,341.56,341.4,341.48,8814.0,316.1228,316.1228,315.9747,316.0488,8814.0
2019-09-04 10:20:00,341.6,341.85,341.6,341.78,3433.0,316.1598,316.3912,316.1598,316.3264,3433.0
2019-09-04 10:25:00,341.57,341.96,341.57,341.84,2400.0,316.1321,316.493,316.1321,316.382,2400.0
2019-09-04 10:30:00,341.82,342.15,341.82,342.15,57950.0,316.3635,316.6689,316.3635,316.6689,57950.0
2019-09-04 10:35:00,341.93,342.12,341.83,342.01,2121.0,316.4653,316.6411,316.3727,316.5393,2121.0
2019-09-04 10:40:00,341.88,341.93,341.81,341.87,2000.0,316.419,316.4653,316.3542,316.4097,2000.0
2019-09-04 10:45:00,341.79,342.14,341.79,342.05,9876.0,316.3357,316.6596,316.3357,316.5763,9876.0
2019-09-04 10:50:00,342.11,342.53,342.11,342.33,6542.0,316.6319,317.0206,316.6319,316.8355,6542.0
2019-09-04 10:55:00,342.25,342.48,342.24,342.33,4100.0,316.7614,316.9743,316.7522,316.8355,4100.0
2019-09-04 11:00:00,342.34,342.34,341.95,342.0,58565.0,316.8447,316.8447,316.4838,316.5301,58565.0
2019-09-04 11:05:00,341.91,342.15,341.91,342.06,1521.0,316.4468,316.6689,316.4468,316.5856,1521.0
2019-09-04 11:10:00,342.02,342.23,341.76,341.76,3261.0,316.5486,316.7429,316.3079,316.3079,3261.0
2019-09-04 11:15:00,341.78,342.25,341.78,342.17,11766.0,316.3264,316.7614,316.3264,316.6874,11766.0
2019-09-04 11:20:00,342.22,342.5,342.11,342.29,7461.0,316.7337,316.9928,316.6319,316.7985,7461.0
2019-09-04 11:25:00,342.26,342.27,342.13,342.16,4581.0,316.7707,316.7799,316.6504,316.6781,4581.0
2019-09-04 11:30:00,342.24,342.41,342.18,342.41,1550.0,316.7522,316.9095,316.6967,316.9095,1550.0
2019-09-04 11:35:00,342.47,342.47,342.28,342.33,1400.0,316.9651,316.9651,316.7892,316.8355,1400.0
2019-09-04 11:40:00,342.36,342.61,342.36,342.5,4670.0,316.8632,317.0946,316.8632,316.9928,4670.0
2019-09-04 11:45:00,342.52,342.67,342.47,342.57,6924.0,317.0113,317.1502,316.9651,317.0576,6924.0
2019-09-04 11:50:00,342.55,342.56,342.33,342.39,1400.0,317.0391,317.0484,316.8355,316.891,1400.0
2019-09-04 11:55:00,342.41,342.47,342.35,342.47,800.0,316.9095,316.9651,316.854,316.9651,800.0
2019-09-04 12:00:00,342.51,342.63,342.47,342.62,1269.0,317.0021,317.1131,316.9651,317.1039,1269.0
2019-09-04 12:05:00,342.57,342.61,342.37,342.37,1600.0,317.0576,317.0946,316.8725,316.8725,1600.0
2019-09-04 12:10:00,342.43,342.5,342.28,342.44,2734.0,316.928,316.9928,316.7892,316.9373,2734.0
2019-09-04 12:15:00,342.45,342.46,341.95,342.07,4809.0,316.9465,316.9558,316.4838,316.5948,4809.0
2019-09-04 12:20:00,342.01,342.15,342.01,342.15,1814.0,316.5393,316.6689,316.5393,316.6689,1814.0
2019-09-04 12:25:00,342.17,342.27,342.17,342.27,1900.0,316.6874,316.7799,316.6874,316.7799,1900.0
2019-09-04 12:30:00,342.35,342.38,342.23,342.23,3000.0,316.854,316.8818,316.7429,316.7429,3000.0
2019-09-04 12:35:00,342.24,342.41,342.15,342.3,62390.0,316.7522,316.9095,316.6689,316.8077,62390.0
2019-09-04 12:40:00,342.17,342.34,342.17,342.22,1950.0,316.6874,316.8447,316.6874,316.7337,1950.0
2019-09-04 12:45:00,342.26,342.5,342.19,342.48,4435.0,316.7707,316.9928,316.7059,316.9743,4435.0
2019-09-04 12:50:00,342.41,342.54,342.38,342.48,19660.0,316.9095,317.0298,316.8818,316.9743,19660.0
2019-09-04 12:55:00,342.4,342.58,342.4,342.55,1593.0,316.9003,317.0669,316.9003,317.0391,1593.0
2019-09-04 13:00:00,342.52,342.61,342.38,342.38,2945.0,317.0113,317.0946,316.8818,316.8818,2945.0
2019-09-04 13:05:00,342.43,342.47,342.38,342.47,1189.0,316.928,316.9651,316.8818,316.9651,1189.0
2019-09-04 13:10:00,342.52,342.52,342.44,342.47,859.0,317.0113,317.0113,316.9373,316.9651,859.0
2019-09-04 13:15:00,342.46,342.48,342.35,342.35,682.0,316.9558,316.9743,316.854,316.854,682.0
2019-09-04 13:20:00,342.3,342.4,342.27,342.38,786.0,316.8077,316.9003,316.7799,316.8818,786.0
2019-09-04 13:25:00,342.35,342.54,342.35,342.53,635.0,316.854,317.0298,316.854,317.0206,635.0
2019-09-04 13:30:00,342.53,342.63,342.43,342.43,1590.0,317.0206,317.1131,316.928,316.928,1590.0
2019-09-04 13:35:00,342.4,342.4,342.25,342.25,500.0,316.9003,316.9003,316.7614,316.7614,500.0
2019-09-04 13:40:00,342.16,342.16,342.08,342.08,925.0,316.6781,316.6781,316.6041,316.6041,925.0
2019-09-04 13:45:00,342.15,342.17,342.07,342.1,900.0,316.6689,316.6874,316.5948,316.6226,900.0
2019-09-04 13:50:00,342.09,342.14,342.06,342.14,1050.0,316.6134,316.6596,316.5856,316.6596,1050.0
2019-09-04 13:55:00,342.08,342.24,342.06,342.12,2100.0,316.6041,316.7522,316.5856,316.6411,2100.0
2019-09-04 14:00:00,342.15,342.34,342.15,342.31,2806.0,316.6689,316.8447,316.6689,316.817,2806.0
2019-09-04 14:05:00,342.26,342.26,342.08,342.08,1270.0,316.7707,316.7707,316.6041,316.6041,1270.0
2019-09-04 14:10:00,342.09,342.09,341.89,342.05,1400.0,316.6134,316.6134,316.4282,316.5763,1400.0
2019-09-04 14:15:00,342.06,342.24,342.06,342.24,4124.0,316.5856,316.7522,316.5856,316.7522,4124.0
2019-09-04 14:20:00,342.27,342.5,342.23,342.49,6945.0,316.7799,316.9928,316.7429,316.9836,6945.0
2019-09-04 14:25:00,342.49,342.75,342.49,342.66,15659.0,316.9836,317.2242,316.9836,317.1409,15659.0
2019-09-04 14:30:00,342.71,342.82,342.63,342.8,2262.0,317.1872,317.289,317.1131,317.2705,2262.0
2019-09-04 14:35:00,342.82,342.94,342.76,342.85,11571.0,317.289,317.4001,317.2335,317.3168,11571.0
2019-09-04 14:40:00,342.84,343.04,342.83,342.95,14660.0,317.3075,317.4926,317.2982,317.4093,14660.0
2019-09-04 14:45:00,342.9,343.19,342.9,343.11,13103.0,317.363,317.6314,317.363,317.5574,13103.0
2019-09-04 14:50:00,343.15,343.23,343.06,343.1,8615.0,317.5944,317.6685,317.5111,317.5481,8615.0
2019-09-04 14:55:00,343.1,343.12,342.99,343.05,1844.0,317.5481,317.5666,317.4463,317.5019,1844.0
2019-09-04 15:00:00,343.13,343.27,343.09,343.26,4660.0,317.5759,317.7055,317.5389,317.6962,4660.0
2019-09-04 15:05:00,343.2,343.3,343.13,343.29,10162.0,317.6407,317.7332,317.5759,317.724,10162.0
2019-09-04 15:10:00,343.32,343.39,343.2,343.39,15194.0,317.7518,317.8165,317.6407,317.8165,15194.0
2019-09-04 15:15:00,343.33,343.35,343.1,343.1,3673.0,317.761,317.7795,317.5481,317.5481,3673.0
2019-09-04 15:20:00,343.08,343.13,343.0,343.04,5760.0,317.5296,317.5759,317.4556,317.4926,5760.0
2019-09-04 15:25:00,343.09,343.1,342.96,343.03,5001.0,317.5389,317.5481,317.4186,317.4833,5001.0
2019-09-04 15:30:00,343.08,343.34,343.05,343.18,8544.0,317.5296,317.7703,317.5019,317.6222,8544.0
2019-09-04 15:35:00,343.19,343.32,343.06,343.18,11627.0,317.6314,317.7518,317.5111,317.6222,11627.0
2019-09-04 15:40:00,343.19,343.26,343.11,343.17,6619.0,317.6314,317.6962,317.5574,317.6129,6619.0
2019-09-04 15:45:00,343.17,343.28,343.08,343.22,12804.0,317.6129,317.7147,317.5296,317.6592,12804.0
2019-09-04 15:50:00,343.22,343.31,343.09,343.16,20204.0,317.6592,317.7425,317.5389,317.6037,20204.0
2019-09-04 15:55:00,343.15,343.25,343.07,343.15,64054.0,317.5944,317.687,317.5204,317.5944,64054.0
2019-09-05 09:30:00,347.44,347.75,346.5,347.1,60711.0,321.5649,321.8518,320.6949,321.2502,60711.0
2019-09-05 09:35:00,346.86,347.53,346.86,347.38,23882.0,321.0281,321.6482,321.0281,321.5094,23882.0
2019-09-05 09:40:00,347.32,347.63,347.04,347.27,26110.0,321.4539,321.7408,321.1947,321.4076,26110.0
2019-09-05 09:45:00,347.36,347.9,347.08,347.83,41253.0,321.4909,321.9907,321.2317,321.9259,41253.0
2019-09-05 09:50:00,347.86,348.24,347.69,347.82,36756.0,321.9536,322.3053,321.7963,321.9166,36756.0
2019-09-05 09:55:00,347.79,348.03,347.56,347.59,12201.0,321.8889,322.111,321.676,321.7037,12201.0
2019-09-05 10:00:00,347.66,348.98,347.66,348.83,32194.0,321.7685,322.9902,321.7685,322.8514,32194.0
2019-09-05 10:05:00,348.79,349.28,348.62,349.19,9637.0,322.8144,323.2679,322.657,323.1846,9637.0
2019-09-05 10:10:00,349.1,349.5,348.99,349.49,8716.0,323.1013,323.4715,322.9995,323.4623,8716.0
2019-09-05 10:15:00,349.58,350.21,349.58,350.21,21029.0,323.5455,324.1286,323.5455,324.1286,21029.0
2019-09-05 10:20:00,350.18,350.38,350.02,350.04,15481.0,324.1009,324.286,323.9528,323.9713,15481.0
2019-09-05 10:25:00,350.12,350.28,349.73,349.89,8653.0,324.0453,324.1934,323.6844,323.8325,8653.0
2019-09-05 10:30:00,349.9,350.35,349.77,350.35,27021.0,323.8417,324.2582,323.7214,324.2582,27021.0
2019-09-05 10:35:00,350.35,350.42,350.11,350.36,71117.0,324.2582,324.323,324.0361,324.2675,71117.0
2019-09-05 10:40:00,350.35,350.45,350.11,350.18,9119.0,324.2582,324.3508,324.0361,324.1009,9119.0
2019-09-05 10:45:00,350.11,350.13,349.79,349.85,10763.0,324.0361,324.0546,323.7399,323.7954,10763.0
2019-09-05 10:50:00,349.75,350.21,349.75,349.93,30965.0,323.7029,324.1286,323.7029,323.8695,30965.0
2019-09-05 10:55:00,349.93,349.95,349.25,349.46,29726.0,323.8695,323.888,323.2401,323.4345,29726.0
2019-09-05 11:00:00,349.49,350.01,349.24,349.72,26948.0,323.4623,323.9435,323.2309,323.6751,26948.0
2019-09-05 11:05:00,349.7,349.98,349.62,349.74,18818.0,323.6566,323.9158,323.5826,323.6936,18818.0
2019-09-05 11:10:00,349.78,349.91,349.55,349.63,15488.0,323.7307,323.851,323.5178,323.5918,15488.0
2019-09-05 11:15:00,349.48,349.48,349.08,349.09,17464.0,323.453,323.453,323.0828,323.092,17464.0
2019-09-05 11:20:00,349.12,349.18,348.88,349.01,10031.0,323.1198,323.1753,322.8977,323.018,10031.0
2019-09-05 11:25:00,348.99,349.2,348.78,349.2,7777.0,322.9995,323.1938,322.8051,323.1938,7777.0
2019-09-05 11:30:00,349.18,349.18,348.81,349.08,7154.0,323.1753,323.1753,322.8329,323.0828,7154.0
2019-09-05 11:35:00,349.13,349.3,348.9,348.97,6213.0,323.1291,323.2864,322.9162,322.981,6213.0
2019-09-05 11:40:00,348.95,349.11,348.83,348.88,11923.0,322.9625,323.1105,322.8514,322.8977,11923.0
2019-09-05 11:45:00,348.79,348.82,348.43,348.74,4769.0,322.8144,322.8421,322.4812,322.7681,4769.0
2019-09-05 11:50:00,348.73,348.79,348.53,348.59,3000.0,322.7588,322.8144,322.5737,322.6293,3000.0
2019-09-05 11:55:00,348.58,348.58,348.33,348.34,6651.0,322.62,322.62,322.3886,322.3979,6651.0
2019-09-05 12:00:00,348.29,348.51,348.29,348.47,2545.0,322.3516,322.5552,322.3516,322.5182,2545.0
2019-09-05 12:05:00,348.35,348.6,348.33,348.41,7494.0,322.4071,322.6385,322.3886,322.4627,7494.0
2019-09-05 12:10:00,348.4,348.64,348.4,348.55,2800.0,322.4534,322.6756,322.4534,322.5923,2800.0
2019-09-05 12:15:00,348.55,348.71,348.26,348.26,7980.0,322.5923,322.7403,322.3239,322.3239,7980.0
2019-09-05 12:20:00,348.28,348.34,348.02,348.23,9032.0,322.3424,322.3979,322.1017,322.2961,9032.0
2019-09-05 12:25:00,348.22,348.29,348.08,348.14,5649.0,322.2868,322.3516,322.1573,322.2128,5649.0
2019-09-05 12:30:00,348.06,348.13,347.99,348.13,4536.0,322.1387,322.2035,322.074,322.2035,4536.0
2019-09-05 12:35:00,348.13,348.16,347.96,348.07,11007.0,322.2035,322.2313,322.0462,322.148,11007.0
2019-09-05 12:40:00,348.15,348.27,348.15,348.25,3024.0,322.222,322.3331,322.222,322.3146,3024.0
2019-09-05 12:45:00,348.26,348.44,348.16,348.16,2658.0,322.3239,322.4904,322.2313,322.2313,2658.0
2019-09-05 12:50:00,348.21,348.23,348.04,348.15,3612.0,322.2776,322.2961,322.1202,322.222,3612.0
2019-09-05 12:55:00,348.18,348.32,348.16,348.24,5423.0,322.2498,322.3794,322.2313,322.3053,5423.0
2019-09-05 13:00:00,348.27,348.48,348.17,348.22,8112.0,322.3331,322.5275,322.2406,322.2868,8112.0
2019-09-05 13:05:00,348.23,348.23,347.93,348.16,3271.0,322.2961,322.2961,322.0184,322.2313,3271.0
2019-09-05 13:10:00,348.2,348.35,348.2,348.28,2585.0,322.2683,322.4071,322.2683,322.3424,2585.0
2019-09-05 13:15:00,348.25,348.33,348.24,348.31,2109.0,322.3146,322.3886,322.3053,322.3701,2109.0
2019-09-05 13:20:00,348.38,348.52,348.38,348.51,1085.0,322.4349,322.5645,322.4349,322.5552,1085.0
2019-09-05 13:25:00,348.56,348.74,348.56,348.61,5946.0,322.6015,322.7681,322.6015,322.6478,5946.0
2019-09-05 13:30:00,348.57,348.62,348.4,348.52,5601.0,322.6108,322.657,322.4534,322.5645,5601.0
2019-09-05 13:35:00,348.49,348.52,348.35,348.42,3612.0,322.5367,322.5645,322.4071,322.4719,3612.0
2019-09-05 13:40:00,348.39,348.4,348.31,348.35,2420.0,322.4442,322.4534,322.3701,322.4071,2420.0
2019-09-05 13:45:00,348.44,348.64,348.4,348.48,3100.0,322.4904,322.6756,322.4534,322.5275,3100.0
2019-09-05 13:50:00,348.51,348.68,348.51,348.68,2700.0,322.5552,322.7126,322.5552,322.7126,2700.0
2019-09-05 13:55:00,348.68,348.78,348.64,348.72,7455.0,322.7126,322.8051,322.6756,322.7496,7455.0
2019-09-05 14:00:00,348.77,348.78,348.5,348.5,9199.0,322.7959,322.8051,322.546,322.546,9199.0
2019-09-05 14:05:00,348.49,348.6,348.49,348.59,4051.0,322.5367,322.6385,322.5367,322.6293,4051.0
2019-09-05 14:10:00,348.65,348.79,348.65,348.79,5634.0,322.6848,322.8144,322.6848,322.8144,5634.0
2019-09-05 14:15:00,348.73,348.74,348.61,348.65,2060.0,322.7588,322.7681,322.6478,322.6848,2060.0
2019-09-05 14:20:00,348.45,348.66,348.36,348.52,4403.0,322.4997,322.6941,322.4164,322.5645,4403.0
2019-09-05 14:25:00,348.6,348.79,348.6,348.73,2043.0,322.6385,322.8144,322.6385,322.7588,2043.0
2019-09-05 14:30:00,348.73,348.81,348.57,348.64,4199.0,322.7588,322.8329,322.6108,322.6756,4199.0
2019-09-05 14:35:00,348.55,348.71,348.51,348.62,9689.0,322.5923,322.7403,322.5552,322.657,9689.0
2019-09-05 14:40:00,348.65,348.89,348.58,348.85,4553.0,322.6848,322.9069,322.62,322.8699,4553.0
2019-09-05 14:45:00,348.85,349.08,348.85,349.01,5509.0,322.8699,323.0828,322.8699,323.018,5509.0
2019-09-05 14:50:00,348.96,349.16,348.93,349.16,1315.0,322.9717,323.1568,322.944,323.1568,1315.0
2019-09-05 14:55:00,349.04,349.32,349.04,349.3,8100.0,323.0458,323.3049,323.0458,323.2864,8100.0
2019-09-05 15:00:00,349.29,349.56,349.23,349.31,11134.0,323.2771,323.527,323.2216,323.2957,11134.0
2019-09-05 15:05:00,349.36,349.44,349.14,349.24,13068.0,323.3419,323.416,323.1383,323.2309,13068.0
2019-09-05 15:10:00,349.24,349.42,349.2,349.41,2255.0,323.2309,323.3975,323.1938,323.3882,2255.0
2019-09-05 15:15:00,349.43,349.47,349.37,349.45,2371.0,323.4067,323.4437,323.3512,323.4252,2371.0
2019-09-05 15:20:00,349.41,349.59,349.36,349.48,18880.0,323.3882,323.5548,323.3419,323.453,18880.0
2019-09-05 15:25:00,349.4,349.76,349.39,349.72,4760.0,323.379,323.7121,323.3697,323.6751,4760.0
2019-09-05 15:30:00,349.71,349.82,349.53,349.55,7303.0,323.6659,323.7677,323.4993,323.5178,7303.0
2019-09-05 15:35:00,349.6,349.63,349.44,349.45,6774.0,323.5641,323.5918,323.416,323.4252,6774.0
2019-09-05 15:40:00,349.43,349.52,349.36,349.46,8775.0,323.4067,323.49,323.3419,323.4345,8775.0
2019-09-05 15:45:00,349.37,349.37,349.02,349.02,8478.0,323.3512,323.3512,323.0273,323.0273,8478.0
2019-09-05 15:50:00,349.03,349.2,348.9,349.2,27658.0,323.0365,323.1938,322.9162,323.1938,27658.0
2019-09-05 15:55:00,349.15,349.21,348.8,349.11,84671.0,323.1476,323.2031,322.8236,323.1105,84671.0
2019-09-06 09:30:00,349.59,349.82,349.2,349.2,19902.0,323.5548,323.7677,323.1938,323.1938,19902.0
2019-09-06 09:35:00,349.16,349.23,348.81,348.89,37686.0,323.1568,323.2216,322.8329,322.9069,37686.0
2019-09-06 09:40:00,348.91,348.95,348.47,348.47,15690.0,322.9254,322.9625,322.5182,322.5182,15690.0
2019-09-06 09:45:00,348.49,349.64,348.45,349.58,22398.0,322.5367,323.6011,322.4997,323.5455,22398.0
2019-09-06 09:50:00,349.52,349.64,349.32,349.58,7597.0,323.49,323.6011,323.3049,323.5455,7597.0
2019-09-06 09:55:00,349.66,349.66,349.14,349.3,8501.0,323.6196,323.6196,323.1383,323.2864,8501.0
2019-09-06 10:00:00,349.26,349.6,349.26,349.36,14684.0,323.2494,323.5641,323.2494,323.3419,14684.0
2019-09-06 10:05:00,349.31,349.58,349.09,349.23,4200.0,323.2957,323.5455,323.092,323.2216,4200.0
2019-09-06 10:10:00,349.15,349.35,349.13,349.35,1440.0,323.1476,323.3327,323.1291,323.3327,1440.0
2019-09-06 10:15:00,349.65,349.65,349.45,349.51,5255.0,323.6103,323.6103,323.4252,323.4808,5255.0
2019-09-06 10:20:00,349.47,350.08,349.47,350.08,900.0,323.4437,324.0083,323.4437,324.0083,900.0
2019-09-06 10:25:00,350.09,350.2,349.99,350.17,5348.0,324.0176,324.1194,323.925,324.0916,5348.0
2019-09-06 10:30:00,350.44,350.44,349.98,350.34,11810.0,324.3415,324.3415,323.9158,324.2489,11810.0
2019-09-06 10:35:00,350.35,350.37,350.31,350.33,600.0,324.2582,324.2767,324.2212,324.2397,600.0
2019-09-06 10:40:00,350.3,350.51,350.25,350.29,1874.0,324.2119,324.4063,324.1657,324.2027,1874.0
2019-09-06 10:45:00,350.56,350.56,350.45,350.47,1030.0,324.4526,324.4526,324.3508,324.3693,1030.0
2019-09-06 10:50:00,350.45,350.57,350.38,350.46,1100.0,324.3508,324.4618,324.286,324.36,1100.0
2019-09-06 10:55:00,350.29,350.29,350.04,350.21,1590.0,324.2027,324.2027,323.9713,324.1286,1590.0
2019-09-06 11:00:00,350.29,350.42,350.2,350.29,1295.0,324.2027,324.323,324.1194,324.2027,1295.0
2019-09-06 11:05:00,350.35,350.44,350.33,350.33,900.0,324.2582,324.3415,324.2397,324.2397,900.0
2019-09-06 11:10:00,350.18,350.39,350.18,350.19,3592.0,324.1009,324.2952,324.1009,324.1101,3592.0
2019-09-06 11:15:00,350.18,350.27,350.05,350.13,8176.0,324.1009,324.1842,323.9805,324.0546,8176.0
2019-09-06 11:20:00,350.2,350.51,350.19,350.46,4479.0,324.1194,324.4063,324.1101,324.36,4479.0
2019-09-06 11:25:00,350.48,350.48,350.11,350.17,900.0,324.3785,324.3785,324.0361,324.0916,900.0
2019-09-06 11:30:00,350.18,350.18,349.84,350.12,6044.0,324.1009,324.1009,323.7862,324.0453,6044.0
2019-09-06 11:35:00,350.14,350.34,350.14,350.34,2710.0,324.0638,324.2489,324.0638,324.2489,2710.0
2019-09-06 11:40:00,350.3,350.33,350.23,350.33,1044.0,324.2119,324.2397,324.1471,324.2397,1044.0
2019-09-06 11:45:00,350.36,350.43,350.23,350.33,775.0,324.2675,324.3322,324.1471,324.2397,775.0
2019-09-06 11:50:00,350.25,350.31,350.17,350.19,1000.0,324.1657,324.2212,324.0916,324.1101,1000.0
2019-09-06 11:55:00,350.2,350.22,349.98,350.07,6350.0,324.1194,324.1379,323.9158,323.9991,6350.0
2019-09-06 12:00:00,350.09,350.45,349.99,350.38,6210.0,324.0176,324.3508,323.925,324.286,6210.0
2019-09-06 12:05:00,350.4,350.41,350.27,350.37,1615.0,324.3045,324.3137,324.1842,324.2767,1615.0
2019-09-06 12:10:00,350.38,350.39,350.29,350.37,1200.0,324.286,324.2952,324.2027,324.2767,1200.0
2019-09-06 12:15:00,350.42,350.43,350.28,350.28,1037.0,324.323,324.3322,324.1934,324.1934,1037.0
2019-09-06 12:20:00,350.37,350.42,350.27,350.3,4979.0,324.2767,324.323,324.1842,324.2119,4979.0
2019-09-06 12:25:00,350.28,350.34,350.22,350.22,3327.0,324.1934,324.2489,324.1379,324.1379,3327.0
2019-09-06 12:30:00,350.19,350.19,350.04,350.06,2000.0,324.1101,324.1101,323.9713,323.9898,2000.0
2019-09-06 12:35:00,350.05,350.12,350.03,350.12,2100.0,323.9805,324.0453,323.962,324.0453,2100.0
2019-09-06 12:40:00,350.14,350.16,349.98,350.13,5550.0,324.0638,324.0824,323.9158,324.0546,5550.0
2019-09-06 12:45:00,350.13,350.13,349.8,349.84,3500.0,324.0546,324.0546,323.7492,323.7862,3500.0
2019-09-06 12:50:00,349.8,350.04,349.67,349.99,4847.0,323.7492,323.9713,323.6288,323.925,4847.0
2019-09-06 12:55:00,349.97,350.11,349.95,350.11,3785.0,323.9065,324.0361,323.888,324.0361,3785.0
2019-09-06 13:00:00,350.07,350.24,350.0,350.23,6610.0,323.9991,324.1564,323.9343,324.1471,6610.0
2019-09-06 13:05:00,350.2,350.2,349.97,350.0,3300.0,324.1194,324.1194,323.9065,323.9343,3300.0
2019-09-06 13:10:00,349.94,349.99,349.9,349.97,1856.0,323.8787,323.925,323.8417,323.9065,1856.0
2019-09-06 13:15:00,349.98,350.05,349.92,349.92,4550.0,323.9158,323.9805,323.8602,323.8602,4550.0
2019-09-06 13:20:00,349.89,350.07,349.84,350.07,2500.0,323.8325,323.9991,323.7862,323.9991,2500.0
2019-09-06 13:25:00,350.16,350.2,349.98,350.2,1150.0,324.0824,324.1194,323.9158,324.1194,1150.0
2019-09-06 13:30:00,350.24,350.43,350.24,350.34,6973.0,324.1564,324.3322,324.1564,324.2489,6973.0
2019-09-06 13:35:00,350.28,350.3,350.17,350.17,5347.0,324.1934,324.2119,324.0916,324.0916,5347.0
2019-09-06 13:40:00,350.16,350.16,349.99,350.0,4219.0,324.0824,324.0824,323.925,323.9343,4219.0
2019-09-06 13:45:00,349.99,350.04,349.96,350.04,3100.0,323.925,323.9713,323.8972,323.9713,3100.0
2019-09-06 13:50:00,350.05,350.1,349.98,350.07,3689.0,323.9805,324.0268,323.9158,323.9991,3689.0
2019-09-06 13:55:00,350.1,350.16,350.07,350.14,3229.0,324.0268,324.0824,323.9991,324.0638,3229.0
2019-09-06 14:00:00,350.16,350.17,349.98,349.99,4832.0,324.0824,324.0916,323.9158,323.925,4832.0
2019-09-06 14:05:00,349.99,350.05,349.94,350.02,3800.0,323.925,323.9805,323.8787,323.9528,3800.0
2019-09-06 14:10:00,349.97,349.97,349.9,349.92,3763.0,323.9065,323.9065,323.8417,323.8602,3763.0
2019-09-06 14:15:00,350.04,350.04,349.95,350.02,4823.0,323.9713,323.9713,323.888,323.9528,4823.0
2019-09-06 14:20:00,350.03,350.08,349.88,349.93,5821.0,323.962,324.0083,323.8232,323.8695,5821.0
2019-09-06 14:25:00,349.95,349.98,349.79,349.86,3480.0,323.888,323.9158,323.7399,323.8047,3480.0
2019-09-06 14:30:00,349.78,349.84,349.74,349.74,7164.0,323.7307,323.7862,323.6936,323.6936,7164.0
2019-09-06 14:35:00,349.69,349.69,349.58,349.58,4172.0,323.6474,323.6474,323.5455,323.5455,4172.0
2019-09-06 14:40:00,349.44,349.48,349.4,349.4,2412.0,323.416,323.453,323.379,323.379,2412.0
2019-09-06 14:45:00,349.36,349.36,349.19,349.23,8049.0,323.3419,323.3419,323.1846,323.2216,8049.0
2019-09-06 14:50:00,349.19,349.19,349.03,349.05,1900.0,323.1846,323.1846,323.0365,323.055,1900.0
2019-09-06 14:55:00,349.1,349.1,349.0,349.08,2350.0,323.1013,323.1013,323.0087,323.0828,2350.0
2019-09-06 15:00:00,349.17,349.19,349.09,349.15,10050.0,323.1661,323.1846,323.092,323.1476,10050.0
2019-09-06 15:05:00,349.11,349.18,349.07,349.16,12387.0,323.1105,323.1753,323.0735,323.1568,12387.0
2019-09-06 15:10:00,349.17,349.43,349.16,349.43,10748.0,323.1661,323.4067,323.1568,323.4067,10748.0
2019-09-06 15:15:00,349.38,349.41,349.33,349.33,13417.0,323.3604,323.3882,323.3142,323.3142,13417.0
2019-09-06 15:20:00,349.33,349.52,349.32,349.42,18445.0,323.3142,323.49,323.3049,323.3975,18445.0
2019-09-06 15:25:00,349.44,349.52,349.41,349.51,11156.0,323.416,323.49,323.3882,323.4808,11156.0
2019-09-06 15:30:00,349.49,349.62,349.49,349.53,9525.0,323.4623,323.5826,323.4623,323.4993,9525.0
2019-09-06 15:35:00,349.53,349.53,349.41,349.45,10353.0,323.4993,323.4993,323.3882,323.4252,10353.0
2019-09-06 15:40:00,349.47,349.5,349.28,349.28,11265.0,323.4437,323.4715,323.2679,323.2679,11265.0
2019-09-06 15:45:00,349.29,349.3,349.0,349.1,14628.0,323.2771,323.2864,323.0087,323.1013,14628.0
2019-09-06 15:50:00,349.09,349.17,348.92,348.92,22382.0,323.092,323.1661,322.9347,322.9347,22382.0
2019-09-06 15:55:00,348.88,348.93,348.57,348.81,74671.0,322.8977,322.944,322.6108,322.8329,74671.0
2019-09-09 09:30:00,350.24,350.29,349.38,349.52,37299.0,324.1564,324.2027,323.3604,323.49,37299.0
2019-09-09 09:35:00,349.68,349.83,349.02,349.02,29927.0,323.6381,323.7769,323.0273,323.0273,29927.0
2019-09-09 09:40:00,349.16,349.81,349.1,349.62,15996.0,323.1568,323.7584,323.1013,323.5826,15996.0
2019-09-09 09:45:00,349.55,349.71,349.15,349.39,32694.0,323.5178,323.6659,323.1476,323.3697,32694.0
2019-09-09 09:50:00,349.44,349.54,348.83,348.94,8774.0,323.416,323.5085,322.8514,322.9532,8774.0
2019-09-09 09:55:00,349.08,349.19,348.74,349.02,5690.0,323.0828,323.1846,322.7681,323.0273,5690.0
2019-09-09 10:00:00,348.99,349.19,348.78,349.0,11673.0,322.9995,323.1846,322.8051,323.0087,11673.0
2019-09-09 10:05:00,349.02,349.38,348.98,349.31,10950.0,323.0273,323.3604,322.9902,323.2957,10950.0
2019-09-09 10:10:00,349.28,349.77,349.28,349.66,2600.0,323.2679,323.7214,323.2679,323.6196,2600.0
2019-09-09 10:15:00,349.64,350.11,349.64,350.01,12514.0,323.6011,324.0361,323.6011,323.9435,12514.0
2019-09-09 10:20:00,349.92,350.0,349.52,349.9,11731.0,323.8602,323.9343,323.49,323.8417,11731.0
2019-09-09 10:25:00,349.9,349.92,349.5,349.69,20443.0,323.8417,323.8602,323.4715,323.6474,20443.0
2019-09-09 10:30:00,349.65,349.67,349.28,349.47,11686.0,323.6103,323.6288,323.2679,323.4437,11686.0
2019-09-09 10:35:00,349.45,349.65,349.24,349.45,3500.0,323.4252,323.6103,323.2309,323.4252,3500.0
2019-09-09 10:40:00,349.5,349.69,349.5,349.63,3790.0,323.4715,323.6474,323.4715,323.5918,3790.0
2019-09-09 10:45:00,349.75,349.81,349.48,349.6,5812.0,323.7029,323.7584,323.453,323.5641,5812.0
2019-09-09 10:50:00,349.7,350.12,349.65,350.03,11685.0,323.6566,324.0453,323.6103,323.962,11685.0
2019-09-09 10:55:00,350.12,350.56,350.12,350.4,30393.0,324.0453,324.4526,324.0453,324.3045,30393.0
2019-09-09 11:00:00,350.42,350.71,350.37,350.67,40352.0,324.323,324.5914,324.2767,324.5544,40352.0
2019-09-09 11:05:00,350.6,350.92,350.5,350.64,9787.0,324.4896,324.7858,324.397,324.5266,9787.0
2019-09-09 11:10:00,350.51,350.98,350.36,350.89,11026.0,324.4063,324.8413,324.2675,324.758,11026.0
2019-09-09 11:15:00,350.86,350.89,350.52,350.52,10054.0,324.7302,324.758,324.4155,324.4155,10054.0
2019-09-09 11:20:00,350.57,350.72,350.55,350.64,42818.0,324.4618,324.6006,324.4433,324.5266,42818.0
2019-09-09 11:25:00,350.61,350.83,350.55,350.67,22584.0,324.4988,324.7025,324.4433,324.5544,22584.0
2019-09-09 11:30:00,350.65,350.89,350.57,350.72,14361.0,324.5359,324.758,324.4618,324.6006,14361.0
2019-09-09 11:35:00,350.81,350.9,350.75,350.75,3922.0,324.6839,324.7672,324.6284,324.6284,3922.0
2019-09-09 11:40:00,350.68,350.68,350.42,350.56,1500.0,324.5636,324.5636,324.323,324.4526,1500.0
2019-09-09 11:45:00,350.61,350.61,350.49,350.59,1400.0,324.4988,324.4988,324.3878,324.4803,1400.0
2019-09-09 11:50:00,350.64,350.75,350.56,350.64,3045.0,324.5266,324.6284,324.4526,324.5266,3045.0
2019-09-09 11:55:00,350.63,351.03,350.63,350.98,9899.0,324.5174,324.8876,324.5174,324.8413,9899.0
2019-09-09 12:00:00,351.07,351.34,351.05,351.21,19405.0,324.9246,325.1745,324.9061,325.0542,19405.0
2019-09-09 12:05:00,351.25,351.53,351.25,351.36,4382.0,325.0912,325.3503,325.0912,325.193,4382.0
2019-09-09 12:10:00,351.38,351.48,350.95,351.05,4300.0,325.2115,325.304,324.8135,324.9061,4300.0
2019-09-09 12:15:00,351.06,351.07,350.46,350.46,4853.0,324.9153,324.9246,324.36,324.36,4853.0
2019-09-09 12:20:00,350.51,350.55,350.26,350.26,1732.0,324.4063,324.4433,324.1749,324.1749,1732.0
2019-09-09 12:25:00,350.33,350.39,349.85,349.85,5756.0,324.2397,324.2952,323.7954,323.7954,5756.0
2019-09-09 12:30:00,349.81,349.84,349.54,349.59,2989.0,323.7584,323.7862,323.5085,323.5548,2989.0
2019-09-09 12:35:00,349.49,349.5,349.16,349.18,4073.0,323.4623,323.4715,323.1568,323.1753,4073.0
2019-09-09 12:40:00,349.32,349.4,349.32,349.4,3802.0,323.3049,323.379,323.3049,323.379,3802.0
2019-09-09 12:45:00,349.6,349.73,349.51,349.65,2310.0,323.5641,323.6844,323.4808,323.6103,2310.0
2019-09-09 12:50:00,349.8,349.84,349.63,349.84,3108.0,323.7492,323.7862,323.5918,323.7862,3108.0
2019-09-09 12:55:00,350.0,350.06,349.99,350.06,678.0,323.9343,323.9898,323.925,323.9898,678.0
2019-09-09 13:00:00,350.18,350.3,350.1,350.21,1398.0,324.1009,324.2119,324.0268,324.1286,1398.0
2019-09-09 13:05:00,350.21,350.21,350.02,350.04,2430.0,324.1286,324.1286,323.9528,323.9713,2430.0
2019-09-09 13:10:00,350.13,350.15,350.06,350.06,2069.0,324.0546,324.0731,323.9898,323.9898,2069.0
2019-09-09 13:15:00,349.93,350.19,349.93,350.19,250.0,323.8695,324.1101,323.8695,324.1101,250.0
2019-09-09 13:20:00,350.02,350.02,349.9,349.91,500.0,323.9528,323.9528,323.8417,323.851,500.0
2019-09-09 13:25:00,349.94,350.01,349.89,349.89,500.0,323.8787,323.9435,323.8325,323.8325,500.0
2019-09-09 13:30:00,349.92,349.94,349.7,349.81,4610.0,323.8602,323.8787,323.6566,323.7584,4610.0
2019-09-09 13:35:00,349.77,349.77,349.61,349.61,3681.0,323.7214,323.7214,323.5733,323.5733,3681.0
2019-09-09 13:40:00,349.64,349.85,349.64,349.79,2586.0,323.6011,323.7954,323.6011,323.7399,2586.0
2019-09-09 13:45:00,349.88,349.94,349.79,349.94,700.0,323.8232,323.8787,323.7399,323.8787,700.0
2019-09-09 13:50:00,350.04,350.15,350.02,350.02,1975.0,323.9713,324.0731,323.9528,323.9528,1975.0
2019-09-09 13:55:00,350.03,350.21,350.02,350.02,1287.0,323.962,324.1286,323.9528,323.9528,1287.0
2019-09-09 14:00:00,350.03,350.09,350.03,350.09,200.0,323.962,324.0176,323.962,324.0176,200.0
2019-09-09 14:05:00,350.18,350.19,350.13,350.17,1409.0,324.1009,324.1101,324.0546,324.0916,1409.0
2019-09-09 14:10:00,350.0,350.12,349.89,350.08,4997.0,323.9343,324.0453,323.8325,324.0083,4997.0
2019-09-09 14:15:00,349.99,350.1,349.99,350.08,926.0,323.925,324.0268,323.925,324.0083,926.0
2019-09-09 14:20:00,350.04,350.19,350.03,350.15,1951.0,323.9713,324.1101,323.962,324.0731,1951.0
2019-09-09 14:25:00,350.25,350.3,350.12,350.3,3653.0,324.1657,324.2119,324.0453,324.2119,3653.0
2019-09-09 14:30:00,350.24,350.47,350.22,350.47,1859.0,324.1564,324.3693,324.1379,324.3693,1859.0
2019-09-09 14:35:00,350.46,350.46,350.25,350.42,1300.0,324.36,324.36,324.1657,324.323,1300.0
2019-09-09 14:40:00,350.49,350.51,350.44,350.44,500.0,324.3878,324.4063,324.3415,324.3415,500.0
2019-09-09 14:45:00,350.64,350.65,350.57,350.64,2355.0,324.5266,324.5359,324.4618,324.5266,2355.0
2019-09-09 14:50:00,350.7,350.7,350.47,350.47,2385.0,324.5821,324.5821,324.3693,324.3693,2385.0
2019-09-09 14:55:00,350.55,350.74,350.55,350.74,1093.0,324.4433,324.6192,324.4433,324.6192,1093.0
2019-09-09 15:00:00,350.52,351.03,350.52,350.96,7070.0,324.4155,324.8876,324.4155,324.8228,7070.0
2019-09-09 15:05:00,351.0,351.01,350.85,350.97,1852.0,324.8598,324.8691,324.721,324.832,1852.0
2019-09-09 15:10:00,351.04,351.31,350.98,351.31,2359.0,324.8968,325.1467,324.8413,325.1467,2359.0
2019-09-09 15:15:00,351.28,351.29,351.18,351.29,1427.0,325.1189,325.1282,325.0264,325.1282,1427.0
2019-09-09 15:20:00,351.21,351.23,351.12,351.12,6174.0,325.0542,325.0727,324.9709,324.9709,6174.0
2019-09-09 15:25:00,351.13,351.32,351.12,351.19,6131.0,324.9801,325.156,324.9709,325.0356,6131.0
2019-09-09 15:30:00,351.23,351.34,351.13,351.24,6060.0,325.0727,325.1745,324.9801,325.0819,6060.0
2019-09-09 15:35:00,351.23,351.27,351.08,351.27,4388.0,325.0727,325.1097,324.9338,325.1097,4388.0
2019-09-09 15:40:00,351.27,351.34,351.22,351.25,3795.0,325.1097,325.1745,325.0634,325.0912,3795.0
2019-09-09 15:45:00,351.24,351.42,351.19,351.29,21920.0,325.0819,325.2485,325.0356,325.1282,21920.0
2019-09-09 15:50:00,351.29,351.43,351.24,351.37,21653.0,325.1282,325.2578,325.0819,325.2022,21653.0
2019-09-09 15:55:00,351.37,351.7,351.22,351.69,112086.0,325.2022,325.5077,325.0634,325.4984,112086.0
2019-09-10 09:30:00,350.89,350.89,350.17,350.41,22427.0,324.758,324.758,324.0916,324.3137,22427.0
2019-09-10 09:35:00,350.35,350.85,349.75,349.76,21470.0,324.2582,324.721,323.7029,323.7121,21470.0
2019-09-10 09:40:00,349.4,349.59,349.05,349.59,14763.0,323.379,323.5548,323.055,323.5548,14763.0
2019-09-10 09:45:00,349.54,349.79,349.04,349.2,17681.0,323.5085,323.7399,323.0458,323.1938,17681.0
2019-09-10 09:50:00,349.4,349.4,348.96,349.03,5740.0,323.379,323.379,322.9717,323.0365,5740.0
2019-09-10 09:55:00,349.01,349.57,348.96,349.55,8841.0,323.018,323.5363,322.9717,323.5178,8841.0
2019-09-10 10:00:00,349.46,349.73,349.35,349.73,4520.0,323.4345,323.6844,323.3327,323.6844,4520.0
2019-09-10 10:05:00,349.84,349.97,349.35,349.35,10491.0,323.7862,323.9065,323.3327,323.3327,10491.0
2019-09-10 10:10:00,349.32,349.39,349.17,349.39,4477.0,323.3049,323.3697,323.1661,323.3697,4477.0
2019-09-10 10:15:00,349.42,350.12,349.42,349.43,14193.0,323.3975,324.0453,323.3975,323.4067,14193.0
2019-09-10 10:20:00,349.51,350.0,349.34,350.0,50212.0,323.4808,323.9343,323.3234,323.9343,50212.0
2019-09-10 10:25:00,349.87,350.2,349.77,350.11,7348.0,323.814,324.1194,323.7214,324.0361,7348.0
2019-09-10 10:30:00,350.01,350.02,349.79,349.98,9254.0,323.9435,323.9528,323.7399,323.9158,9254.0
2019-09-10 10:35:00,350.09,350.22,349.71,349.71,11652.0,324.0176,324.1379,323.6659,323.6659,11652.0
2019-09-10 10:40:00,349.95,350.25,349.86,350.17,6843.0,323.888,324.1657,323.8047,324.0916,6843.0
2019-09-10 10:45:00,350.15,350.32,350.05,350.21,6771.0,324.0731,324.2304,323.9805,324.1286,6771.0
2019-09-10 10:50:00,350.23,350.29,349.99,349.99,3041.0,324.1471,324.2027,323.925,323.925,3041.0
2019-09-10 10:55:00,349.99,350.2,349.82,350.07,12873.0,323.925,324.1194,323.7677,323.9991,12873.0
2019-09-10 11:00:00,349.99,350.35,349.96,350.25,13689.0,323.925,324.2582,323.8972,324.1657,13689.0
2019-09-10 11:05:00,350.36,350.68,350.23,350.63,9811.0,324.2675,324.5636,324.1471,324.5174,9811.0
2019-09-10 11:10:00,350.54,350.76,350.36,350.73,5596.0,324.4341,324.6377,324.2675,324.6099,5596.0
2019-09-10 11:15:00,350.8,350.8,350.36,350.4,4111.0,324.6747,324.6747,324.2675,324.3045,4111.0
2019-09-10 11:20:00,350.43,350.56,350.25,350.37,8121.0,324.3322,324.4526,324.1657,324.2767,8121.0
2019-09-10 11:25:00,350.39,350.41,350.06,350.06,3644.0,324.2952,324.3137,323.9898,323.9898,3644.0
2019-09-10 11:30:00,350.05,350.33,350.04,350.33,935.0,323.9805,324.2397,323.9713,324.2397,935.0
2019-09-10 11:35:00,350.38,350.65,350.38,350.65,2215.0,324.286,324.5359,324.286,324.5359,2215.0
2019-09-10 11:40:00,350.48,350.62,350.45,350.6,2700.0,324.3785,324.5081,324.3508,324.4896,2700.0
2019-09-10 11:45:00,350.59,351.31,350.46,351.17,13374.0,324.4803,325.1467,324.36,325.0171,13374.0
2019-09-10 11:50:00,351.1,351.83,351.1,351.82,12199.0,324.9523,325.628,324.9523,325.6187,12199.0
2019-09-10 11:55:00,351.83,351.93,351.6,351.6,8708.0,325.628,325.7205,325.4151,325.4151,8708.0
2019-09-10 12:00:00,351.43,351.43,350.88,350.92,2551.0,325.2578,325.2578,324.7487,324.7858,2551.0
2019-09-10 12:05:00,350.83,351.28,350.83,351.28,4638.0,324.7025,325.1189,324.7025,325.1189,4638.0
2019-09-10 12:10:00,351.18,351.51,351.18,351.51,300.0,325.0264,325.3318,325.0264,325.3318,300.0
2019-09-10 12:15:00,351.52,352.11,351.52,351.9,8391.0,325.3411,325.8871,325.3411,325.6928,8391.0
2019-09-10 12:20:00,351.92,352.43,351.9,352.31,11757.0,325.7113,326.1833,325.6928,326.0722,11757.0
2019-09-10 12:25:00,352.28,352.29,352.11,352.26,2327.0,326.0445,326.0537,325.8871,326.026,2327.0
2019-09-10 12:30:00,352.29,352.46,352.21,352.36,2471.0,326.0537,326.2111,325.9797,326.1185,2471.0
2019-09-10 12:35:00,352.32,352.42,352.29,352.42,7679.0,326.0815,326.174,326.0537,326.174,7679.0
2019-09-10 12:40:00,352.32,352.51,352.29,352.38,1515.0,326.0815,326.2573,326.0537,326.137,1515.0
2019-09-10 12:45:00,352.57,352.6,352.41,352.48,3791.0,326.3129,326.3406,326.1648,326.2296,3791.0
2019-09-10 12:50:00,352.55,352.61,352.55,352.61,700.0,326.2944,326.3499,326.2944,326.3499,700.0
2019-09-10 12:55:00,352.59,352.59,352.14,352.14,1928.0,326.3314,326.3314,325.9149,325.9149,1928.0
2019-09-10 13:00:00,352.12,352.25,352.04,352.06,2352.0,325.8964,326.0167,325.8223,325.8409,2352.0
2019-09-10 13:05:00,352.17,352.17,352.0,352.0,2350.0,325.9427,325.9427,325.7853,325.7853,2350.0
2019-09-10 13:10:00,352.07,352.14,351.97,352.02,2000.0,325.8501,325.9149,325.7576,325.8038,2000.0
2019-09-10 13:15:00,352.12,352.12,351.68,351.74,7899.0,325.8964,325.8964,325.4892,325.5447,7899.0
2019-09-10 13:20:00,351.82,352.07,351.8,352.07,2999.0,325.6187,325.8501,325.6002,325.8501,2999.0
2019-09-10 13:25:00,352.29,352.3,352.19,352.19,900.0,326.0537,326.063,325.9612,325.9612,900.0
2019-09-10 13:30:00,352.34,352.6,352.34,352.44,5399.0,326.1,326.3406,326.1,326.1926,5399.0
2019-09-10 13:35:00,352.43,352.53,352.39,352.42,4632.0,326.1833,326.2759,326.1463,326.174,4632.0
2019-09-10 13:40:00,352.39,352.58,352.39,352.45,19438.0,326.1463,326.3221,326.1463,326.2018,19438.0
2019-09-10 13:45:00,352.38,352.72,352.38,352.64,4108.0,326.137,326.4517,326.137,326.3777,4108.0
2019-09-10 13:50:00,352.76,352.89,352.75,352.75,4110.0,326.4887,326.609,326.4795,326.4795,4110.0
2019-09-10 13:55:00,352.73,352.81,352.55,352.58,4026.0,326.461,326.535,326.2944,326.3221,4026.0
2019-09-10 14:00:00,352.56,352.58,352.31,352.31,1700.0,326.3036,326.3221,326.0722,326.0722,1700.0
2019-09-10 14:05:00,352.32,352.59,352.27,352.4,3187.0,326.0815,326.3314,326.0352,326.1555,3187.0
2019-09-10 14:10:00,352.27,352.34,352.18,352.24,2507.0,326.0352,326.1,325.9519,326.0074,2507.0
2019-09-10 14:15:00,352.11,352.21,352.03,352.13,2150.0,325.8871,325.9797,325.8131,325.9056,2150.0
2019-09-10 14:20:00,352.15,352.35,352.15,352.26,1800.0,325.9242,326.1093,325.9242,326.026,1800.0
2019-09-10 14:25:00,352.15,352.25,352.11,352.13,3000.0,325.9242,326.0167,325.8871,325.9056,3000.0
2019-09-10 14:30:00,352.18,352.5,352.11,352.48,2349.0,325.9519,326.2481,325.8871,326.2296,2349.0
2019-09-10 14:35:00,352.48,352.49,352.22,352.48,4366.0,326.2296,326.2388,325.9889,326.2296,4366.0
2019-09-10 14:40:00,352.44,352.44,352.18,352.18,2470.0,326.1926,326.1926,325.9519,325.9519,2470.0
2019-09-10 14:45:00,352.26,352.26,352.08,352.08,1500.0,326.026,326.026,325.8594,325.8594,1500.0
2019-09-10 14:50:00,351.97,352.35,351.97,352.35,3191.0,325.7576,326.1093,325.7576,326.1093,3191.0
2019-09-10 14:55:00,352.36,352.48,352.25,352.38,4545.0,326.1185,326.2296,326.0167,326.137,4545.0
2019-09-10 15:00:00,352.4,352.64,352.37,352.64,1750.0,326.1555,326.3777,326.1278,326.3777,1750.0
2019-09-10 15:05:00,352.64,352.7,352.48,352.49,2584.0,326.3777,326.4332,326.2296,326.2388,2584.0
2019-09-10 15:10:00,352.48,352.58,352.45,352.46,900.0,326.2296,326.3221,326.2018,326.2111,900.0
2019-09-10 15:15:00,352.46,352.66,352.46,352.58,1303.0,326.2111,326.3962,326.2111,326.3221,1303.0
2019-09-10 15:20:00,352.49,352.55,352.39,352.51,3400.0,326.2388,326.2944,326.1463,326.2573,3400.0
2019-09-10 15:25:00,352.53,352.76,352.47,352.76,3217.0,326.2759,326.4887,326.2203,326.4887,3217.0
2019-09-10 15:30:00,352.79,353.01,352.72,352.87,3617.0,326.5165,326.7201,326.4517,326.5905,3617.0
2019-09-10 15:35:00,352.91,353.03,352.83,352.83,6738.0,326.6276,326.7386,326.5535,326.5535,6738.0
2019-09-10 15:40:00,352.87,352.99,352.75,352.99,69697.0,326.5905,326.7016,326.4795,326.7016,69697.0
2019-09-10 15:45:00,352.95,353.11,352.92,352.92,7428.0,326.6646,326.8127,326.6368,326.6368,7428.0
2019-09-10 15:50:00,352.95,353.03,352.86,352.92,20347.0,326.6646,326.7386,326.5813,326.6368,20347.0
2019-09-10 15:55:00,352.92,353.75,352.92,353.75,57787.0,326.6368,327.405,326.6368,327.405,57787.0
2019-09-11 09:30:00,354.58,354.58,352.71,352.71,30526.0,328.1732,328.1732,326.4424,326.4424,30526.0
2019-09-11 09:35:00,352.75,353.17,351.91,353.17,39301.0,326.4795,326.8682,325.702,326.8682,39301.0
2019-09-11 09:40:00,353.34,353.61,352.83,353.6,70006.0,327.0255,327.2754,326.5535,327.2662,70006.0
2019-09-11 09:45:00,353.59,354.99,353.59,354.96,23237.0,327.2569,328.5526,327.2569,328.5249,23237.0
2019-09-11 09:50:00,354.93,355.3,354.72,355.03,32265.0,328.4971,328.8396,328.3028,328.5897,32265.0
2019-09-11 09:55:00,354.95,354.98,354.56,354.62,49482.0,328.5156,328.5434,328.1547,328.2102,49482.0
2019-09-11 10:00:00,354.66,355.12,354.51,355.04,37998.0,328.2472,328.673,328.1084,328.5989,37998.0
2019-09-11 10:05:00,355.06,355.09,354.61,354.93,6142.0,328.6174,328.6452,328.2009,328.4971,6142.0
2019-09-11 10:10:00,354.98,355.48,354.93,355.4,14204.0,328.5434,329.0062,328.4971,328.9321,14204.0
2019-09-11 10:15:00,355.31,355.31,354.83,354.89,16651.0,328.8488,328.8488,328.4046,328.4601,16651.0
2019-09-11 10:20:00,355.05,355.43,355.0,355.26,11746.0,328.6082,328.9599,328.5619,328.8025,11746.0
2019-09-11 10:25:00,355.17,355.5,355.08,355.44,5119.0,328.7192,329.0247,328.6359,328.9691,5119.0
2019-09-11 10:30:00,355.39,355.8,355.26,355.33,50959.0,328.9229,329.3023,328.8025,328.8673,50959.0
2019-09-11 10:35:00,355.37,355.52,355.2,355.3,62503.0,328.9043,329.0432,328.747,328.8396,62503.0
2019-09-11 10:40:00,355.29,355.34,355.09,355.19,9002.0,328.8303,328.8766,328.6452,328.7378,9002.0
2019-09-11 10:45:00,355.16,355.16,354.82,354.85,18998.0,328.71,328.71,328.3953,328.4231,18998.0
2019-09-11 10:50:00,354.85,355.26,354.83,355.17,65358.0,328.4231,328.8025,328.4046,328.7192,65358.0
2019-09-11 10:55:00,355.24,355.75,355.24,355.54,7394.0,328.784,329.256,328.784,329.0617,7394.0
2019-09-11 11:00:00,355.75,355.84,355.47,355.76,6401.0,329.256,329.3393,328.9969,329.2653,6401.0
2019-09-11 11:05:00,355.65,355.75,355.44,355.44,1400.0,329.1635,329.256,328.9691,328.9691,1400.0
2019-09-11 11:10:00,355.53,355.53,355.19,355.19,1000.0,329.0524,329.0524,328.7378,328.7378,1000.0
2019-09-11 11:15:00,355.28,355.29,355.09,355.14,5861.0,328.821,328.8303,328.6452,328.6915,5861.0
2019-09-11 11:20:00,355.17,355.46,355.17,355.22,4650.0,328.7192,328.9876,328.7192,328.7655,4650.0
2019-09-11 11:25:00,355.25,355.25,354.86,354.88,2210.0,328.7933,328.7933,328.4323,328.4508,2210.0
2019-09-11 11:30:00,354.94,355.66,354.94,355.45,6056.0,328.5064,329.1727,328.5064,328.9784,6056.0
2019-09-11 11:35:00,355.58,355.79,355.32,355.32,8557.0,329.0987,329.2931,328.8581,328.8581,8557.0
2019-09-11 11:40:00,355.34,355.41,355.13,355.34,31690.0,328.8766,328.9414,328.6822,328.8766,31690.0
2019-09-11 11:45:00,355.34,355.42,355.16,355.24,37371.0,328.8766,328.9506,328.71,328.784,37371.0
2019-09-11 11:50:00,355.26,355.58,355.17,355.58,5306.0,328.8025,329.0987,328.7192,329.0987,5306.0
2019-09-11 11:55:00,355.52,355.87,355.49,355.77,5730.0,329.0432,329.3671,329.0154,329.2746,5730.0
2019-09-11 12:00:00,355.81,356.24,355.79,356.24,10921.0,329.3116,329.7096,329.2931,329.7096,10921.0
2019-09-11 12:05:00,356.26,356.36,356.13,356.13,5321.0,329.7281,329.8206,329.6077,329.6077,5321.0
2019-09-11 12:10:00,356.14,356.27,356.12,356.17,2804.0,329.617,329.7373,329.5985,329.6448,2804.0
2019-09-11 12:15:00,356.04,356.16,355.85,356.02,4684.0,329.5244,329.6355,329.3486,329.5059,4684.0
2019-09-11 12:20:00,356.13,356.25,355.98,356.06,5291.0,329.6077,329.7188,329.4689,329.543,5291.0
2019-09-11 12:25:00,356.05,356.14,356.01,356.05,2725.0,329.5337,329.617,329.4967,329.5337,2725.0
2019-09-11 12:30:00,356.06,356.25,355.98,356.17,13472.0,329.543,329.7188,329.4689,329.6448,13472.0
2019-09-11 12:35:00,356.22,356.23,356.16,356.21,4450.0,329.691,329.7003,329.6355,329.6818,4450.0
2019-09-11 12:40:00,356.15,356.37,356.14,356.37,4490.0,329.6263,329.8299,329.617,329.8299,4490.0
2019-09-11 12:45:00,356.37,356.37,356.02,356.06,7070.0,329.8299,329.8299,329.5059,329.543,7070.0
2019-09-11 12:50:00,356.21,356.36,356.18,356.33,2000.0,329.6818,329.8206,329.654,329.7929,2000.0
2019-09-11 12:55:00,356.39,356.7,356.25,356.36,6171.0,329.8484,330.1353,329.7188,329.8206,6171.0
2019-09-11 13:00:00,356.48,356.57,356.44,356.5,1300.0,329.9317,330.015,329.8947,329.9502,1300.0
2019-09-11 13:05:00,356.48,356.48,356.31,356.37,2100.0,329.9317,329.9317,329.7743,329.8299,2100.0
2019-09-11 13:10:00,356.32,356.52,356.32,356.48,2926.0,329.7836,329.9687,329.7836,329.9317,2926.0
2019-09-11 13:15:00,356.63,356.65,356.44,356.64,3865.0,330.0705,330.089,329.8947,330.0798,3865.0
2019-09-11 13:20:00,356.64,356.73,356.62,356.68,768.0,330.0798,330.1631,330.0613,330.1168,768.0
2019-09-11 13:25:00,356.67,356.83,356.66,356.67,1120.0,330.1075,330.2556,330.0983,330.1075,1120.0
2019-09-11 13:30:00,356.64,356.8,356.63,356.79,2225.0,330.0798,330.2278,330.0705,330.2186,2225.0
2019-09-11 13:35:00,356.79,357.01,356.74,356.95,4168.0,330.2186,330.4222,330.1723,330.3667,4168.0
2019-09-11 13:40:00,357.01,357.1,356.76,356.98,11389.0,330.4222,330.5055,330.1908,330.3944,11389.0
2019-09-11 13:45:00,356.9,357.0,356.82,356.93,2874.0,330.3204,330.413,330.2464,330.3482,2874.0
2019-09-11 13:50:00,356.99,357.06,356.91,356.91,7480.0,330.4037,330.4685,330.3297,330.3297,7480.0
2019-09-11 13:55:00,356.9,357.02,356.87,356.96,3800.0,330.3204,330.4315,330.2926,330.3759,3800.0
2019-09-11 14:00:00,357.0,357.21,356.99,357.21,9983.0,330.413,330.6073,330.4037,330.6073,9983.0
2019-09-11 14:05:00,357.2,357.3,357.16,357.21,28868.0,330.5981,330.6906,330.561,330.6073,28868.0
2019-09-11 14:10:00,357.17,357.26,357.06,357.22,6973.0,330.5703,330.6536,330.4685,330.6166,6973.0
2019-09-11 14:15:00,357.22,357.37,357.18,357.31,10442.0,330.6166,330.7554,330.5795,330.6999,10442.0
2019-09-11 14:20:00,357.38,357.78,357.37,357.56,147015.0,330.7647,331.1349,330.7554,330.9312,147015.0
2019-09-11 14:25:00,357.55,357.74,357.44,357.53,54698.0,330.922,331.0978,330.8202,330.9035,54698.0
2019-09-11 14:30:00,357.59,357.63,357.43,357.47,9101.0,330.959,330.996,330.8109,330.848,9101.0
2019-09-11 14:35:00,357.5,357.52,357.37,357.39,3229.0,330.8757,330.8942,330.7554,330.7739,3229.0
2019-09-11 14:40:00,357.44,357.58,357.41,357.55,9261.0,330.8202,330.9498,330.7924,330.922,9261.0
2019-09-11 14:45:00,357.48,357.61,357.39,357.4,4873.0,330.8572,330.9775,330.7739,330.7832,4873.0
2019-09-11 14:50:00,357.37,357.52,357.32,357.47,8988.0,330.7554,330.8942,330.7091,330.848,8988.0
2019-09-11 14:55:00,357.45,357.5,357.33,357.44,18434.0,330.8294,330.8757,330.7184,330.8202,18434.0
2019-09-11 15:00:00,357.45,358.0,357.45,358.0,38175.0,330.8294,331.3385,330.8294,331.3385,38175.0
2019-09-11 15:05:00,357.97,358.08,357.89,358.08,63583.0,331.3107,331.4125,331.2367,331.4125,63583.0
2019-09-11 15:10:00,358.08,358.19,357.88,358.02,12465.0,331.4125,331.5143,331.2274,331.357,12465.0
2019-09-11 15:15:00,358.05,358.11,357.95,357.95,10416.0,331.3848,331.4403,331.2922,331.2922,10416.0
2019-09-11 15:20:00,357.97,358.04,357.78,357.8,11308.0,331.3107,331.3755,331.1349,331.1534,11308.0
2019-09-11 15:25:00,357.82,357.87,357.75,357.8,10169.0,331.1719,331.2182,331.1071,331.1534,10169.0
2019-09-11 15:30:00,357.81,358.06,357.81,358.06,5949.0,331.1626,331.394,331.1626,331.394,5949.0
2019-09-11 15:35:00,358.03,358.21,357.9,358.05,18856.0,331.3662,331.5328,331.2459,331.3848,18856.0
2019-09-11 15:40:00,358.04,358.1,357.96,357.99,2576.0,331.3755,331.431,331.3015,331.3292,2576.0
2019-09-11 15:45:00,357.97,358.01,357.71,357.8,8785.0,331.3107,331.3477,331.0701,331.1534,8785.0
2019-09-11 15:50:00,357.87,358.38,357.87,358.31,26093.0,331.2182,331.6902,331.2182,331.6254,26093.0
2019-09-11 15:55:00,358.35,358.55,358.06,358.44,95840.0,331.6624,331.8475,331.394,331.7457,95840.0
2019-09-12 09:30:00,359.15,359.15,358.02,358.14,98921.0,332.4028,332.4028,331.357,331.4681,98921.0
2019-09-12 09:35:00,358.11,358.17,357.44,357.72,62718.0,331.4403,331.4958,330.8202,331.0793,62718.0
2019-09-12 09:40:00,358.15,358.22,357.3,357.3,47078.0,331.4773,331.5421,330.6906,330.6906,47078.0
2019-09-12 09:45:00,357.36,357.46,356.34,356.34,33625.0,330.7461,330.8387,329.8021,329.8021,33625.0
2019-09-12 09:50:00,356.28,357.11,356.16,357.11,48603.0,329.7466,330.5148,329.6355,330.5148,48603.0
2019-09-12 09:55:00,357.21,357.72,357.03,357.71,18256.0,330.6073,331.0793,330.4407,331.0701,18256.0
2019-09-12 10:00:00,357.61,357.8,357.19,357.8,2763.0,330.9775,331.1534,330.5888,331.1534,2763.0
2019-09-12 10:05:00,357.78,357.78,357.34,357.34,7985.0,331.1349,331.1349,330.7276,330.7276,7985.0
2019-09-12 10:10:00,357.16,359.5,357.15,358.52,68422.0,330.561,332.7268,330.5518,331.8198,68422.0
2019-09-12 10:15:00,358.62,359.5,358.51,358.86,12908.0,331.9123,332.7268,331.8105,332.1344,12908.0
2019-09-12 10:20:00,358.86,359.27,358.7,358.88,16736.0,332.1344,332.5139,331.9863,332.1529,16736.0
2019-09-12 10:25:00,358.89,359.08,358.71,358.85,5493.0,332.1622,332.338,331.9956,332.1252,5493.0
2019-09-12 10:30:00,358.84,359.02,358.31,358.45,16643.0,332.1159,332.2825,331.6254,331.755,16643.0
2019-09-12 10:35:00,358.46,358.61,357.98,358.61,7374.0,331.7642,331.9031,331.32,331.9031,7374.0
2019-09-12 10:40:00,358.72,358.87,358.28,358.46,7783.0,332.0049,332.1437,331.5976,331.7642,7783.0
2019-09-12 10:45:00,358.53,358.71,358.14,358.64,2480.0,331.829,331.9956,331.4681,331.9308,2480.0
2019-09-12 10:50:00,358.42,358.7,356.9,357.42,39768.0,331.7272,331.9863,330.3204,330.8017,39768.0
2019-09-12 10:55:00,357.13,357.36,356.72,356.72,3134.0,330.5333,330.7461,330.1538,330.1538,3134.0
2019-09-12 11:00:00,356.71,356.71,356.25,356.62,4732.0,330.1446,330.1446,329.7188,330.0613,4732.0
2019-09-12 11:05:00,356.61,356.71,356.31,356.71,6088.0,330.052,330.1446,329.7743,330.1446,6088.0
2019-09-12 11:10:00,356.81,357.08,356.81,356.96,2505.0,330.2371,330.487,330.2371,330.3759,2505.0
2019-09-12 11:15:00,357.25,357.68,357.25,357.62,1480.0,330.6443,331.0423,330.6443,330.9868,1480.0
2019-09-12 11:20:00,357.63,357.85,357.52,357.85,3053.0,330.996,331.1997,330.8942,331.1997,3053.0
2019-09-12 11:25:00,357.92,358.01,357.68,357.88,1550.0,331.2644,331.3477,331.0423,331.2274,1550.0
2019-09-12 11:30:00,357.86,358.04,357.86,357.92,1252.0,331.2089,331.3755,331.2089,331.2644,1252.0
2019-09-12 11:35:00,357.87,358.11,357.77,358.07,3462.0,331.2182,331.4403,331.1256,331.4033,3462.0
2019-09-12 11:40:00,358.1,358.73,358.1,358.73,1768.0,331.431,332.0141,331.431,332.0141,1768.0
2019-09-12 11:45:00,358.89,358.89,358.79,358.79,400.0,332.1622,332.1622,332.0696,332.0696,400.0
2019-09-12 11:50:00,358.75,358.92,358.67,358.7,2250.0,332.0326,332.19,331.9586,331.9863,2250.0
2019-09-12 11:55:00,358.63,358.72,358.44,358.69,2329.0,331.9216,332.0049,331.7457,331.9771,2329.0
2019-09-12 12:00:00,358.6,358.76,358.34,358.38,1693.0,331.8938,332.0419,331.6532,331.6902,1693.0
2019-09-12 12:05:00,358.31,358.48,358.28,358.29,3730.0,331.6254,331.7827,331.5976,331.6069,3730.0
2019-09-12 12:10:00,358.36,358.37,358.12,358.19,2202.0,331.6717,331.6809,331.4495,331.5143,2202.0
2019-09-12 12:15:00,358.05,358.25,358.05,358.21,500.0,331.3848,331.5699,331.3848,331.5328,500.0
2019-09-12 12:20:00,358.48,358.52,358.25,358.25,3760.0,331.7827,331.8198,331.5699,331.5699,3760.0
2019-09-12 12:25:00,358.25,358.33,358.16,358.29,5553.0,331.5699,331.6439,331.4866,331.6069,5553.0
2019-09-12 12:30:00,358.24,358.59,358.24,358.51,27900.0,331.5606,331.8845,331.5606,331.8105,27900.0
2019-09-12 12:35:00,358.53,358.63,358.49,358.55,30866.0,331.829,331.9216,331.792,331.8475,30866.0
2019-09-12 12:40:00,358.48,358.72,358.48,358.72,2923.0,331.7827,332.0049,331.7827,332.0049,2923.0
2019-09-12 12:45:00,358.85,358.93,358.82,358.87,4923.0,332.1252,332.1992,332.0974,332.1437,4923.0
2019-09-12 12:50:00,358.81,359.01,358.81,359.01,2115.0,332.0882,332.2733,332.0882,332.2733,2115.0
2019-09-12 12:55:00,358.99,359.04,358.9,359.04,932.0,332.2548,332.301,332.1715,332.301,932.0
2019-09-12 13:00:00,359.08,359.33,358.95,359.15,8717.0,332.338,332.5694,332.2177,332.4028,8717.0
2019-09-12 13:05:00,359.16,359.29,358.92,359.02,8928.0,332.4121,332.5324,332.19,332.2825,8928.0
2019-09-12 13:10:00,359.0,359.09,358.94,358.94,1514.0,332.264,332.3473,332.2085,332.2085,1514.0
2019-09-12 13:15:00,358.74,358.85,358.74,358.8,1696.0,332.0234,332.1252,332.0234,332.0789,1696.0
2019-09-12 13:20:00,358.8,358.9,358.71,358.71,1350.0,332.0789,332.1715,331.9956,331.9956,1350.0
2019-09-12 13:25:00,358.65,358.7,358.59,358.61,3308.0,331.9401,331.9863,331.8845,331.9031,3308.0
2019-09-12 13:30:00,358.74,358.94,358.74,358.91,3750.0,332.0234,332.2085,332.0234,332.1807,3750.0
2019-09-12 13:35:00,358.92,359.03,358.67,358.67,3554.0,332.19,332.2918,331.9586,331.9586,3554.0
2019-09-12 13:40:00,358.71,359.06,358.67,358.97,4618.0,331.9956,332.3195,331.9586,332.2362,4618.0
2019-09-12 13:45:00,358.92,358.94,358.76,358.83,3605.0,332.19,332.2085,332.0419,332.1067,3605.0
2019-09-12 13:50:00,358.83,358.95,358.83,358.93,804.0,332.1067,332.2177,332.1067,332.1992,804.0
2019-09-12 13:55:00,358.88,358.89,358.8,358.81,1933.0,332.1529,332.1622,332.0789,332.0882,1933.0
2019-09-12 14:00:00,358.72,358.72,358.4,358.5,13105.0,332.0049,332.0049,331.7087,331.8012,13105.0
2019-09-12 14:05:00,358.46,358.46,358.42,358.42,200.0,331.7642,331.7642,331.7272,331.7272,200.0
2019-09-12 14:10:00,358.46,358.64,358.46,358.57,720.0,331.7642,331.9308,331.7642,331.866,720.0
2019-09-12 14:15:00,358.48,358.6,358.4,358.58,1193.0,331.7827,331.8938,331.7087,331.8753,1193.0
2019-09-12 14:20:00,358.53,358.58,358.51,358.58,600.0,331.829,331.8753,331.8105,331.8753,600.0
2019-09-12 14:25:00,358.63,358.84,358.48,358.75,2740.0,331.9216,332.1159,331.7827,332.0326,2740.0
2019-09-12 14:30:00,358.67,359.0,358.67,358.89,3805.0,331.9586,332.264,331.9586,332.1622,3805.0
2019-09-12 14:35:00,358.97,359.2,358.97,359.18,3900.0,332.2362,332.4491,332.2362,332.4306,3900.0
2019-09-12 14:40:00,359.18,359.51,359.17,359.38,4935.0,332.4306,332.736,332.4213,332.6157,4935.0
2019-09-12 14:45:00,359.28,359.44,359.15,359.15,500.0,332.5232,332.6712,332.4028,332.4028,500.0
2019-09-12 14:50:00,359.13,359.18,359.0,359.0,725.0,332.3843,332.4306,332.264,332.264,725.0
2019-09-12 14:55:00,358.97,359.06,358.86,358.99,3818.0,332.2362,332.3195,332.1344,332.2548,3818.0
2019-09-12 15:00:00,358.96,358.96,358.75,358.75,1400.0,332.227,332.227,332.0326,332.0326,1400.0
2019-09-12 15:05:00,358.71,358.82,358.63,358.77,5275.0,331.9956,332.0974,331.9216,332.0511,5275.0
2019-09-12 15:10:00,358.77,358.79,358.66,358.76,6076.0,332.0511,332.0696,331.9493,332.0419,6076.0
2019-09-12 15:15:00,358.8,358.95,358.79,358.95,2394.0,332.0789,332.2177,332.0696,332.2177,2394.0
2019-09-12 15:20:00,358.88,359.21,358.88,359.06,1914.0,332.1529,332.4584,332.1529,332.3195,1914.0
2019-09-12 15:25:00,359.06,359.25,359.0,359.0,5264.0,332.3195,332.4954,332.264,332.264,5264.0
2019-09-12 15:30:00,359.08,359.18,358.99,359.0,5992.0,332.338,332.4306,332.2548,332.264,5992.0
2019-09-12 15:35:00,358.89,359.04,358.89,358.97,3790.0,332.1622,332.301,332.1622,332.2362,3790.0
2019-09-12 15:40:00,358.95,359.24,358.86,359.16,2919.0,332.2177,332.4861,332.1344,332.4121,2919.0
2019-09-12 15:45:00,359.15,359.31,359.02,359.02,4460.0,332.4028,332.5509,332.2825,332.2825,4460.0
2019-09-12 15:50:00,358.98,359.04,358.57,358.65,86148.0,332.2455,332.301,331.866,331.9401,86148.0
2019-09-12 15:55:00,358.65,358.65,358.09,358.25,108853.0,331.9401,331.9401,331.4218,331.5699,108853.0
2019-09-13 09:30:00,359.77,360.23,359.61,359.85,59547.0,332.9767,333.4024,332.8286,333.0507,59547.0
2019-09-13 09:35:00,359.86,360.98,359.86,360.85,40394.0,333.06,334.0965,333.06,333.9762,40394.0
2019-09-13 09:40:00,360.87,360.93,359.7,359.7,35701.0,333.9947,334.0503,332.9119,332.9119,35701.0
2019-09-13 09:45:00,359.75,360.52,359.7,360.31,39768.0,332.9582,333.6708,332.9119,333.4764,39768.0
2019-09-13 09:50:00,360.42,360.68,360.14,360.36,9303.0,333.5783,333.8189,333.3191,333.5227,9303.0
2019-09-13 09:55:00,360.09,360.17,359.38,359.41,12886.0,333.2728,333.3469,332.6157,332.6435,12886.0
2019-09-13 10:00:00,359.48,359.67,359.27,359.42,26883.0,332.7083,332.8841,332.5139,332.6527,26883.0
2019-09-13 10:05:00,359.34,359.48,358.97,359.0,18422.0,332.5787,332.7083,332.2362,332.264,18422.0
2019-09-13 10:10:00,358.85,359.33,358.66,358.7,56386.0,332.1252,332.5694,331.9493,331.9863,56386.0
2019-09-13 10:15:00,358.81,359.4,358.71,359.26,66050.0,332.0882,332.6342,331.9956,332.5046,66050.0
2019-09-13 10:20:00,359.3,359.61,359.21,359.48,30718.0,332.5417,332.8286,332.4584,332.7083,30718.0
2019-09-13 10:25:00,359.51,359.92,359.41,359.46,21780.0,332.736,333.1155,332.6435,332.6897,21780.0
2019-09-13 10:30:00,359.52,359.99,359.51,359.68,29095.0,332.7453,333.1803,332.736,332.8934,29095.0
2019-09-13 10:35:00,359.78,359.85,359.42,359.42,17733.0,332.9859,333.0507,332.6527,332.6527,17733.0
2019-09-13 10:40:00,359.38,359.57,359.37,359.52,9379.0,332.6157,332.7916,332.6065,332.7453,9379.0
2019-09-13 10:45:00,359.49,360.06,359.49,360.01,17291.0,332.7175,333.2451,332.7175,333.1988,17291.0
2019-09-13 10:50:00,360.02,360.11,359.81,360.05,12973.0,333.208,333.2913,333.0137,333.2358,12973.0
2019-09-13 10:55:00,360.03,360.07,359.81,359.92,7551.0,333.2173,333.2543,333.0137,333.1155,7551.0
2019-09-13 11:00:00,359.94,359.96,359.76,359.79,15558.0,333.134,333.1525,332.9674,332.9952,15558.0
2019-09-13 11:05:00,359.82,360.14,359.82,359.97,16567.0,333.0229,333.3191,333.0229,333.1618,16567.0
2019-09-13 11:10:00,359.87,359.98,359.7,359.94,3613.0,333.0692,333.171,332.9119,333.134,3613.0
2019-09-13 11:15:00,359.91,359.94,359.73,359.78,9758.0,333.1062,333.134,332.9396,332.9859,9758.0
2019-09-13 11:20:00,359.82,359.84,359.59,359.75,2200.0,333.0229,333.0414,332.8101,332.9582,2200.0
2019-09-13 11:25:00,359.87,359.96,359.44,359.54,4285.0,333.0692,333.1525,332.6712,332.7638,4285.0
2019-09-13 11:30:00,359.7,359.86,359.7,359.77,38825.0,332.9119,333.06,332.9119,332.9767,38825.0
2019-09-13 11:35:00,359.79,359.85,359.38,359.53,2400.0,332.9952,333.0507,332.6157,332.7545,2400.0
2019-09-13 11:40:00,359.49,359.78,359.31,359.78,7490.0,332.7175,332.9859,332.5509,332.9859,7490.0
2019-09-13 11:45:00,359.78,359.8,359.46,359.59,14874.0,332.9859,333.0044,332.6897,332.8101,14874.0
2019-09-13 11:50:00,359.57,359.65,359.44,359.44,5146.0,332.7916,332.8656,332.6712,332.6712,5146.0
2019-09-13 11:55:00,359.49,359.69,359.49,359.51,3514.0,332.7175,332.9026,332.7175,332.736,3514.0
2019-09-13 12:00:00,359.41,359.67,359.33,359.59,3000.0,332.6435,332.8841,332.5694,332.8101,3000.0
2019-09-13 12:05:00,359.62,359.89,359.62,359.77,10089.0,332.8378,333.0877,332.8378,332.9767,10089.0
2019-09-13 12:10:00,359.84,359.91,359.69,359.91,3605.0,333.0414,333.1062,332.9026,333.1062,3605.0
2019-09-13 12:15:00,359.98,360.13,359.9,360.13,3528.0,333.171,333.3099,333.097,333.3099,3528.0
2019-09-13 12:20:00,359.97,359.97,359.7,359.78,1518.0,333.1618,333.1618,332.9119,332.9859,1518.0
2019-09-13 12:25:00,359.78,359.78,359.5,359.67,4297.0,332.9859,332.9859,332.7268,332.8841,4297.0
2019-09-13 12:30:00,359.66,359.95,359.64,359.94,2851.0,332.8749,333.1433,332.8563,333.134,2851.0
2019-09-13 12:35:00,359.99,360.06,359.86,359.86,4566.0,333.1803,333.2451,333.06,333.06,4566.0
2019-09-13 12:40:00,359.77,359.83,359.72,359.83,739.0,332.9767,333.0322,332.9304,333.0322,739.0
2019-09-13 12:45:00,359.74,359.74,359.56,359.68,1527.0,332.9489,332.9489,332.7823,332.8934,1527.0
2019-09-13 12:50:00,359.63,359.77,359.53,359.55,1300.0,332.8471,332.9767,332.7545,332.773,1300.0
2019-09-13 12:55:00,359.59,359.71,359.59,359.71,1039.0,332.8101,332.9211,332.8101,332.9211,1039.0
2019-09-13 13:00:00,359.72,359.72,359.5,359.53,2139.0,332.9304,332.9304,332.7268,332.7545,2139.0
2019-09-13 13:05:00,359.53,359.57,359.48,359.48,967.0,332.7545,332.7916,332.7083,332.7083,967.0
2019-09-13 13:10:00,359.42,359.55,359.42,359.45,3593.0,332.6527,332.773,332.6527,332.6805,3593.0
2019-09-13 13:15:00,359.5,359.51,359.38,359.4,3700.0,332.7268,332.736,332.6157,332.6342,3700.0
2019-09-13 13:20:00,359.35,359.35,359.26,359.3,1100.0,332.5879,332.5879,332.5046,332.5417,1100.0
2019-09-13 13:25:00,359.22,359.22,359.15,359.15,200.0,332.4676,332.4676,332.4028,332.4028,200.0
2019-09-13 13:30:00,359.19,359.19,358.96,359.03,1200.0,332.4399,332.4399,332.227,332.2918,1200.0
2019-09-13 13:35:00,358.9,358.98,358.77,358.82,71013.0,332.1715,332.2455,332.0511,332.0974,71013.0
2019-09-13 13:40:00,358.74,358.76,358.44,358.5,9538.0,332.0234,332.0419,331.7457,331.8012,9538.0
2019-09-13 13:45:00,358.5,358.85,358.45,358.8,30020.0,331.8012,332.1252,331.755,332.0789,30020.0
2019-09-13 13:50:00,358.85,359.03,358.74,358.74,2899.0,332.1252,332.2918,332.0234,332.0234,2899.0
2019-09-13 13:55:00,358.8,358.98,358.51,358.52,7119.0,332.0789,332.2455,331.8105,331.8198,7119.0
2019-09-13 14:00:00,358.56,358.7,358.51,358.57,4663.0,331.8568,331.9863,331.8105,331.866,4663.0
2019-09-13 14:05:00,358.6,358.72,358.59,358.67,5418.0,331.8938,332.0049,331.8845,331.9586,5418.0
2019-09-13 14:10:00,358.67,358.7,358.51,358.51,3000.0,331.9586,331.9863,331.8105,331.8105,3000.0
2019-09-13 14:15:00,358.48,358.59,358.36,358.36,3449.0,331.7827,331.8845,331.6717,331.6717,3449.0
2019-09-13 14:20:00,358.38,358.62,358.38,358.62,3273.0,331.6902,331.9123,331.6902,331.9123,3273.0
2019-09-13 14:25:00,358.64,358.72,358.56,358.66,8975.0,331.9308,332.0049,331.8568,331.9493,8975.0
2019-09-13 14:30:00,358.75,358.84,358.58,358.72,8711.0,332.0326,332.1159,331.8753,332.0049,8711.0
2019-09-13 14:35:00,358.65,358.81,358.65,358.75,2823.0,331.9401,332.0882,331.9401,332.0326,2823.0
2019-09-13 14:40:00,358.81,358.84,358.7,358.77,5975.0,332.0882,332.1159,331.9863,332.0511,5975.0
2019-09-13 14:45:00,358.71,358.73,358.54,358.69,2736.0,331.9956,332.0141,331.8383,331.9771,2736.0
2019-09-13 14:50:00,358.62,358.73,358.58,358.61,10397.0,331.9123,332.0141,331.8753,331.9031,10397.0
2019-09-13 14:55:00,358.57,358.64,358.47,358.5,11910.0,331.866,331.9308,331.7735,331.8012,11910.0
2019-09-13 15:00:00,358.52,358.59,358.33,358.52,20129.0,331.8198,331.8845,331.6439,331.8198,20129.0
2019-09-13 15:05:00,358.51,358.51,358.22,358.23,11718.0,331.8105,331.8105,331.5421,331.5514,11718.0
2019-09-13 15:10:00,358.23,358.45,358.23,358.34,15495.0,331.5514,331.755,331.5514,331.6532,15495.0
2019-09-13 15:15:00,358.37,358.49,358.18,358.4,19275.0,331.6809,331.792,331.5051,331.7087,19275.0
2019-09-13 15:20:00,358.36,358.53,358.24,358.53,4781.0,331.6717,331.829,331.5606,331.829,4781.0
2019-09-13 15:25:00,358.51,358.63,358.45,358.51,3000.0,331.8105,331.9216,331.755,331.8105,3000.0
2019-09-13 15:30:00,358.5,358.7,358.46,358.66,5537.0,331.8012,331.9863,331.7642,331.9493,5537.0
2019-09-13 15:35:00,358.66,358.74,358.59,358.63,5200.0,331.9493,332.0234,331.8845,331.9216,5200.0
2019-09-13 15:40:00,358.54,358.63,358.45,358.63,4328.0,331.8383,331.9216,331.755,331.9216,4328.0
2019-09-13 15:45:00,358.65,358.71,358.55,358.7,4516.0,331.9401,331.9956,331.8475,331.9863,4516.0
2019-09-13 15:50:00,358.77,358.88,358.53,358.63,21125.0,332.0511,332.1529,331.829,331.9216,21125.0
2019-09-13 15:55:00,358.66,358.87,358.41,358.51,70568.0,331.9493,332.1437,331.7179,331.8105,70568.0
2019-09-16 09:30:00,357.38,357.63,356.37,357.57,80616.0,330.7647,330.996,329.8299,330.9405,80616.0
2019-09-16 09:35:00,357.66,357.85,357.06,357.57,31103.0,331.0238,331.1997,330.4685,330.9405,31103.0
2019-09-16 09:40:00,357.52,358.47,357.45,358.47,37827.0,330.8942,331.7735,330.8294,331.7735,37827.0
2019-09-16 09:45:00,358.49,358.57,358.17,358.39,25524.0,331.792,331.866,331.4958,331.6994,25524.0
2019-09-16 09:50:00,358.42,359.13,358.42,359.06,6679.0,331.7272,332.3843,331.7272,332.3195,6679.0
2019-09-16 09:55:00,359.13,359.17,358.79,358.99,12466.0,332.3843,332.4213,332.0696,332.2548,12466.0
2019-09-16 10:00:00,358.95,359.24,358.91,359.24,10546.0,332.2177,332.4861,332.1807,332.4861,10546.0
2019-09-16 10:05:00,359.36,359.38,359.07,359.09,4022.0,332.5972,332.6157,332.3288,332.3473,4022.0
2019-09-16 10:10:00,359.0,359.03,358.62,358.68,8428.0,332.264,332.2918,331.9123,331.9678,8428.0
2019-09-16 10:15:00,358.69,359.01,358.69,358.86,5106.0,331.9771,332.2733,331.9771,332.1344,5106.0
2019-09-16 10:20:00,358.84,359.43,358.84,359.33,5156.0,332.1159,332.662,332.1159,332.5694,5156.0
2019-09-16 10:25:00,359.33,359.46,358.71,358.71,9780.0,332.5694,332.6897,331.9956,331.9956,9780.0
2019-09-16 10:30:00,358.8,358.89,358.58,358.73,6117.0,332.0789,332.1622,331.8753,332.0141,6117.0
2019-09-16 10:35:00,358.74,358.74,358.56,358.63,6604.0,332.0234,332.0234,331.8568,331.9216,6604.0
2019-09-16 10:40:00,358.61,358.93,358.54,358.93,11570.0,331.9031,332.1992,331.8383,332.1992,11570.0
2019-09-16 10:45:00,359.01,359.01,358.68,358.68,4275.0,332.2733,332.2733,331.9678,331.9678,4275.0
2019-09-16 10:50:00,358.69,359.27,358.69,358.95,4450.0,331.9771,332.5139,331.9771,332.2177,4450.0
2019-09-16 10:55:00,359.29,359.38,359.15,359.26,1011.0,332.5324,332.6157,332.4028,332.5046,1011.0
2019-09-16 11:00:00,359.32,359.38,359.32,359.37,2115.0,332.5602,332.6157,332.5602,332.6065,2115.0
2019-09-16 11:05:00,359.57,359.95,359.57,359.95,2190.0,332.7916,333.1433,332.7916,333.1433,2190.0
2019-09-16 11:10:00,359.95,359.95,359.82,359.92,1674.0,333.1433,333.1433,333.0229,333.1155,1674.0
2019-09-16 11:15:00,359.92,360.02,359.92,360.02,1326.0,333.1155,333.208,333.1155,333.208,1326.0
2019-09-16 11:20:00,359.79,359.79,359.61,359.61,1241.0,332.9952,332.9952,332.8286,332.8286,1241.0
2019-09-16 11:25:00,359.6,359.67,359.6,359.67,2142.0,332.8193,332.8841,332.8193,332.8841,2142.0
2019-09-16 11:30:00,359.43,359.5,359.29,359.31,1700.0,332.662,332.7268,332.5324,332.5509,1700.0
2019-09-16 11:35:00,359.08,359.25,359.08,359.25,2194.0,332.338,332.4954,332.338,332.4954,2194.0
2019-09-16 11:40:00,359.18,359.18,358.58,358.58,1750.0,332.4306,332.4306,331.8753,331.8753,1750.0
2019-09-16 11:45:00,358.65,358.8,358.64,358.68,2312.0,331.9401,332.0789,331.9308,331.9678,2312.0
2019-09-16 11:50:00,358.6,358.77,358.49,358.63,32415.0,331.8938,332.0511,331.792,331.9216,32415.0
2019-09-16 11:55:00,358.64,358.68,357.91,357.91,48329.0,331.9308,331.9678,331.2552,331.2552,48329.0
2019-09-16 12:00:00,358.09,358.39,358.09,358.38,2449.0,331.4218,331.6994,331.4218,331.6902,2449.0
2019-09-16 12:05:00,358.42,358.42,358.24,358.25,2648.0,331.7272,331.7272,331.5606,331.5699,2648.0
2019-09-16 12:10:00,358.35,358.56,358.35,358.56,1298.0,331.6624,331.8568,331.6624,331.8568,1298.0
2019-09-16 12:15:00,358.57,358.63,358.48,358.48,1900.0,331.866,331.9216,331.7827,331.7827,1900.0
2019-09-16 12:20:00,358.38,358.45,358.29,358.41,3923.0,331.6902,331.755,331.6069,331.7179,3923.0
2019-09-16 12:25:00,358.39,358.63,358.39,358.57,900.0,331.6994,331.9216,331.6994,331.866,900.0
2019-09-16 12:30:00,358.65,358.8,358.55,358.69,2312.0,331.9401,332.0789,331.8475,331.9771,2312.0
2019-09-16 12:35:00,358.6,358.87,358.6,358.86,4010.0,331.8938,332.1437,331.8938,332.1344,4010.0
2019-09-16 12:40:00,358.88,358.89,358.67,358.75,4818.0,332.1529,332.1622,331.9586,332.0326,4818.0
2019-09-16 12:45:00,358.85,358.85,358.76,358.76,1200.0,332.1252,332.1252,332.0419,332.0419,1200.0
2019-09-16 12:50:00,358.9,358.97,358.9,358.97,1200.0,332.1715,332.2362,332.1715,332.2362,1200.0
2019-09-16 12:55:00,358.95,359.07,358.92,359.07,5667.0,332.2177,332.3288,332.19,332.3288,5667.0
2019-09-16 13:00:00,358.98,359.16,358.98,359.16,910.0,332.2455,332.4121,332.2455,332.4121,910.0
2019-09-16 13:05:00,359.22,359.32,359.16,359.21,1470.0,332.4676,332.5602,332.4121,332.4584,1470.0
2019-09-16 13:10:00,359.35,359.4,359.31,359.36,2500.0,332.5879,332.6342,332.5509,332.5972,2500.0
2019-09-16 13:15:00,359.31,359.33,359.28,359.31,1936.0,332.5509,332.5694,332.5232,332.5509,1936.0
2019-09-16 13:20:00,359.24,359.35,359.09,359.09,5347.0,332.4861,332.5879,332.3473,332.3473,5347.0
2019-09-16 13:25:00,359.1,359.19,359.05,359.14,6845.0,332.3566,332.4399,332.3103,332.3936,6845.0
2019-09-16 13:30:00,359.14,359.33,359.14,359.18,7031.0,332.3936,332.5694,332.3936,332.4306,7031.0
2019-09-16 13:35:00,359.14,359.22,359.11,359.18,4489.0,332.3936,332.4676,332.3658,332.4306,4489.0
2019-09-16 13:40:00,359.13,359.3,359.09,359.18,914.0,332.3843,332.5417,332.3473,332.4306,914.0
2019-09-16 13:45:00,359.13,359.16,359.1,359.15,1400.0,332.3843,332.4121,332.3566,332.4028,1400.0
2019-09-16 13:50:00,359.1,359.23,358.96,359.23,6107.0,332.3566,332.4769,332.227,332.4769,6107.0
2019-09-16 13:55:00,359.25,359.49,359.25,359.49,3599.0,332.4954,332.7175,332.4954,332.7175,3599.0
2019-09-16 14:00:00,359.47,359.59,359.47,359.49,2418.0,332.699,332.8101,332.699,332.7175,2418.0
2019-09-16 14:05:00,359.47,359.47,359.1,359.11,908.0,332.699,332.699,332.3566,332.3658,908.0
2019-09-16 14:10:00,359.0,359.17,358.98,359.07,9677.0,332.264,332.4213,332.2455,332.3288,9677.0
2019-09-16 14:15:00,359.04,359.22,359.0,359.22,5325.0,332.301,332.4676,332.264,332.4676,5325.0
2019-09-16 14:20:00,359.22,359.25,359.12,359.23,2999.0,332.4676,332.4954,332.3751,332.4769,2999.0
2019-09-16 14:25:00,359.31,359.44,359.3,359.43,27184.0,332.5509,332.6712,332.5417,332.662,27184.0
2019-09-16 14:30:00,359.4,359.47,359.33,359.35,56124.0,332.6342,332.699,332.5694,332.5879,56124.0
2019-09-16 14:35:00,359.34,359.45,359.24,359.43,55722.0,332.5787,332.6805,332.4861,332.662,55722.0
2019-09-16 14:40:00,359.45,359.56,359.38,359.4,8067.0,332.6805,332.7823,332.6157,332.6342,8067.0
2019-09-16 14:45:00,359.41,359.46,359.34,359.43,2788.0,332.6435,332.6897,332.5787,332.662,2788.0
2019-09-16 14:50:00,359.46,359.56,359.36,359.37,7600.0,332.6897,332.7823,332.5972,332.6065,7600.0
2019-09-16 14:55:00,359.36,359.51,359.33,359.42,2411.0,332.5972,332.736,332.5694,332.6527,2411.0
2019-09-16 15:00:00,359.53,359.55,359.16,359.22,8860.0,332.7545,332.773,332.4121,332.4676,8860.0
2019-09-16 15:05:00,359.27,359.27,358.99,359.01,9758.0,332.5139,332.5139,332.2548,332.2733,9758.0
2019-09-16 15:10:00,359.05,359.43,359.05,359.42,7412.0,332.3103,332.662,332.3103,332.6527,7412.0
2019-09-16 15:15:00,359.36,359.43,359.21,359.22,10136.0,332.5972,332.662,332.4584,332.4676,10136.0
2019-09-16 15:20:00,359.0,359.12,359.0,359.06,3105.0,332.264,332.3751,332.264,332.3195,3105.0
2019-09-16 15:25:00,359.06,359.2,358.95,359.01,7596.0,332.3195,332.4491,332.2177,332.2733,7596.0
2019-09-16 15:30:00,358.86,358.95,358.77,358.85,7345.0,332.1344,332.2177,332.0511,332.1252,7345.0
2019-09-16 15:35:00,358.92,358.92,358.78,358.78,1500.0,332.19,332.19,332.0604,332.0604,1500.0
2019-09-16 15:40:00,358.8,358.92,358.74,358.89,1845.0,332.0789,332.19,332.0234,332.1622,1845.0
2019-09-16 15:45:00,358.93,359.13,358.88,358.88,9882.0,332.1992,332.3843,332.1529,332.1529,9882.0
2019-09-16 15:50:00,358.98,359.14,358.92,359.03,6199.0,332.2455,332.3936,332.19,332.2918,6199.0
2019-09-16 15:55:00,359.0,359.33,358.85,358.85,127349.0,332.264,332.5694,332.1252,332.1252,127349.0
2019-09-17 09:30:00,358.21,358.21,356.58,357.17,45954.0,331.5328,331.5328,330.0242,330.5703,45954.0
2019-09-17 09:35:00,357.18,357.45,356.51,357.3,29074.0,330.5795,330.8294,329.9594,330.6906,29074.0
2019-09-17 09:40:00,357.36,357.8,356.91,356.93,21229.0,330.7461,331.1534,330.3297,330.3482,21229.0
2019-09-17 09:45:00,356.91,357.43,356.89,357.22,10030.0,330.3297,330.8109,330.3111,330.6166,10030.0
2019-09-17 09:50:00,357.32,357.32,356.55,356.76,13592.0,330.7091,330.7091,329.9965,330.1908,13592.0
2019-09-17 09:55:00,356.71,357.41,356.71,357.34,3236.0,330.1446,330.7924,330.1446,330.7276,3236.0
2019-09-17 10:00:00,357.29,357.29,356.72,356.9,6177.0,330.6814,330.6814,330.1538,330.3204,6177.0
2019-09-17 10:05:00,356.84,356.86,356.51,356.64,2646.0,330.2649,330.2834,329.9594,330.0798,2646.0
2019-09-17 10:10:00,356.64,356.76,356.3,356.38,26046.0,330.0798,330.1908,329.7651,329.8391,26046.0
2019-09-17 10:15:00,356.35,356.99,356.35,356.86,12076.0,329.8114,330.4037,329.8114,330.2834,12076.0
2019-09-17 10:20:00,356.86,356.93,356.42,356.48,11283.0,330.2834,330.3482,329.8761,329.9317,11283.0
2019-09-17 10:25:00,356.53,356.82,356.45,356.63,9980.0,329.978,330.2464,329.9039,330.0705,9980.0
2019-09-17 10:30:00,356.63,356.98,356.6,356.75,24046.0,330.0705,330.3944,330.0427,330.1816,24046.0
2019-09-17 10:35:00,356.82,356.85,356.52,356.62,18603.0,330.2464,330.2741,329.9687,330.0613,18603.0
2019-09-17 10:40:00,356.5,356.56,356.41,356.41,5550.0,329.9502,330.0057,329.8669,329.8669,5550.0
2019-09-17 10:45:00,356.55,357.04,356.55,356.97,4300.0,329.9965,330.45,329.9965,330.3852,4300.0
2019-09-17 10:50:00,356.94,357.23,356.91,357.06,2018.0,330.3574,330.6258,330.3297,330.4685,2018.0
2019-09-17 10:55:00,357.09,357.22,357.08,357.15,1100.0,330.4963,330.6166,330.487,330.5518,1100.0
2019-09-17 11:00:00,357.0,357.56,356.98,357.37,5283.0,330.413,330.9312,330.3944,330.7554,5283.0
2019-09-17 11:05:00,357.36,357.63,357.35,357.39,6004.0,330.7461,330.996,330.7369,330.7739,6004.0
2019-09-17 11:10:00,357.46,357.49,357.14,357.14,3079.0,330.8387,330.8665,330.5425,330.5425,3079.0
2019-09-17 11:15:00,357.06,357.39,356.75,356.75,3304.0,330.4685,330.7739,330.1816,330.1816,3304.0
2019-09-17 11:20:00,356.71,357.36,356.7,357.36,2200.0,330.1446,330.7461,330.1353,330.7461,2200.0
2019-09-17 11:25:00,357.22,357.27,356.99,357.19,3573.0,330.6166,330.6628,330.4037,330.5888,3573.0
2019-09-17 11:30:00,357.19,357.52,357.19,357.43,4300.0,330.5888,330.8942,330.5888,330.8109,4300.0
2019-09-17 11:35:00,357.46,357.55,357.41,357.41,1423.0,330.8387,330.922,330.7924,330.7924,1423.0
2019-09-17 11:40:00,357.45,357.78,357.25,357.78,10125.0,330.8294,331.1349,330.6443,331.1349,10125.0
2019-09-17 11:45:00,357.75,357.75,357.46,357.46,14921.0,331.1071,331.1071,330.8387,330.8387,14921.0
2019-09-17 11:50:00,357.42,357.49,357.35,357.49,886.0,330.8017,330.8665,330.7369,330.8665,886.0
2019-09-17 11:55:00,357.41,357.41,357.32,357.34,600.0,330.7924,330.7924,330.7091,330.7276,600.0
2019-09-17 12:00:00,357.44,357.45,357.28,357.3,1776.0,330.8202,330.8294,330.6721,330.6906,1776.0
2019-09-17 12:05:00,357.34,357.48,357.34,357.4,2113.0,330.7276,330.8572,330.7276,330.7832,2113.0
2019-09-17 12:10:00,357.27,357.27,357.17,357.17,1150.0,330.6628,330.6628,330.5703,330.5703,1150.0
2019-09-17 12:15:00,357.16,357.3,357.11,357.2,4872.0,330.561,330.6906,330.5148,330.5981,4872.0
2019-09-17 12:20:00,357.22,357.29,357.03,357.1,10825.0,330.6166,330.6814,330.4407,330.5055,10825.0
2019-09-17 12:25:00,357.12,357.25,357.07,357.23,5066.0,330.524,330.6443,330.4777,330.6258,5066.0
2019-09-17 12:30:00,357.23,357.36,357.09,357.15,2902.0,330.6258,330.7461,330.4963,330.5518,2902.0
2019-09-17 12:35:00,356.97,356.98,356.76,356.82,1585.0,330.3852,330.3944,330.1908,330.2464,1585.0
2019-09-17 12:40:00,356.83,356.87,356.73,356.74,39894.0,330.2556,330.2926,330.1631,330.1723,39894.0
2019-09-17 12:45:00,356.72,356.75,356.64,356.71,23883.0,330.1538,330.1816,330.0798,330.1446,23883.0
2019-09-17 12:50:00,356.67,356.79,356.52,356.66,12154.0,330.1075,330.2186,329.9687,330.0983,12154.0
2019-09-17 12:55:00,356.62,356.69,356.61,356.65,2514.0,330.0613,330.126,330.052,330.089,2514.0
2019-09-17 13:00:00,356.79,356.79,356.63,356.7,1800.0,330.2186,330.2186,330.0705,330.1353,1800.0
2019-09-17 13:05:00,356.8,356.91,356.78,356.89,897.0,330.2278,330.3297,330.2093,330.3111,897.0
2019-09-17 13:10:00,357.0,357.05,357.0,357.05,400.0,330.413,330.4592,330.413,330.4592,400.0
2019-09-17 13:15:00,357.02,357.02,357.02,357.02,100.0,330.4315,330.4315,330.4315,330.4315,100.0
2019-09-17 13:20:00,357.1,357.23,357.08,357.09,3816.0,330.5055,330.6258,330.487,330.4963,3816.0
2019-09-17 13:25:00,357.0,357.05,356.99,356.99,1700.0,330.413,330.4592,330.4037,330.4037,1700.0
2019-09-17 13:30:00,357.01,357.17,357.01,357.14,2256.0,330.4222,330.5703,330.4222,330.5425,2256.0
2019-09-17 13:35:00,357.11,357.11,356.95,357.0,8602.0,330.5148,330.5148,330.3667,330.413,8602.0
2019-09-17 13:40:00,356.97,357.16,356.94,357.13,11230.0,330.3852,330.561,330.3574,330.5333,11230.0
2019-09-17 13:45:00,357.06,357.11,356.96,356.97,1840.0,330.4685,330.5148,330.3759,330.3852,1840.0
2019-09-17 13:50:00,357.0,357.09,357.0,357.04,400.0,330.413,330.4963,330.413,330.45,400.0
2019-09-17 13:55:00,356.98,357.35,356.95,357.08,18284.0,330.3944,330.7369,330.3667,330.487,18284.0
2019-09-17 14:00:00,357.11,357.5,357.1,357.32,2956.0,330.5148,330.8757,330.5055,330.7091,2956.0
2019-09-17 14:05:00,357.46,357.49,357.13,357.27,4917.0,330.8387,330.8665,330.5333,330.6628,4917.0
2019-09-17 14:10:00,357.38,357.41,356.99,357.02,18992.0,330.7647,330.7924,330.4037,330.4315,18992.0
2019-09-17 14:15:00,357.03,357.09,357.02,357.09,1155.0,330.4407,330.4963,330.4315,330.4963,1155.0
2019-09-17 14:20:00,357.08,357.08,356.89,356.93,1346.0,330.487,330.487,330.3111,330.3482,1346.0
2019-09-17 14:25:00,356.86,356.88,356.83,356.88,1494.0,330.2834,330.3019,330.2556,330.3019,1494.0
2019-09-17 14:30:00,356.72,356.83,356.72,356.83,400.0,330.1538,330.2556,330.1538,330.2556,400.0
2019-09-17 14:35:00,356.79,356.9,356.75,356.78,4855.0,330.2186,330.3204,330.1816,330.2093,4855.0
2019-09-17 14:40:00,356.78,357.15,356.78,357.15,15870.0,330.2093,330.5518,330.2093,330.5518,15870.0
2019-09-17 14:45:00,357.11,357.11,357.02,357.11,900.0,330.5148,330.5148,330.4315,330.5148,900.0
2019-09-17 14:50:00,357.04,357.14,357.03,357.14,4616.0,330.45,330.5425,330.4407,330.5425,4616.0
2019-09-17 14:55:00,357.06,357.15,357.02,357.05,2404.0,330.4685,330.5518,330.4315,330.4592,2404.0
2019-09-17 15:00:00,357.11,357.18,357.09,357.17,3100.0,330.5148,330.5795,330.4963,330.5703,3100.0
2019-09-17 15:05:00,357.16,357.44,357.16,357.42,2115.0,330.561,330.8202,330.561,330.8017,2115.0
2019-09-17 15:10:00,357.19,357.2,357.08,357.08,2740.0,330.5888,330.5981,330.487,330.487,2740.0
2019-09-17 15:15:00,357.06,357.1,356.92,356.93,7722.0,330.4685,330.5055,330.3389,330.3482,7722.0
2019-09-17 15:20:00,356.94,357.11,356.93,356.99,1900.0,330.3574,330.5148,330.3482,330.4037,1900.0
2019-09-17 15:25:00,356.98,357.16,356.97,357.1,3362.0,330.3944,330.561,330.3852,330.5055,3362.0
2019-09-17 15:30:00,357.04,357.35,357.04,357.34,3595.0,330.45,330.7369,330.45,330.7276,3595.0
2019-09-17 15:35:00,357.3,357.55,357.3,357.55,3832.0,330.6906,330.922,330.6906,330.922,3832.0
2019-09-17 15:40:00,357.56,357.66,357.53,357.64,6251.0,330.9312,331.0238,330.9035,331.0053,6251.0
2019-09-17 15:45:00,357.63,357.77,357.6,357.63,8708.0,330.996,331.1256,330.9683,330.996,8708.0
2019-09-17 15:50:00,357.67,357.9,357.62,357.89,14034.0,331.0331,331.2459,330.9868,331.2367,14034.0
2019-09-17 15:55:00,357.82,357.87,357.6,357.62,109368.0,331.1719,331.2182,330.9683,330.9868,109368.0
2019-09-18 09:30:00,357.75,357.75,355.89,355.92,53512.0,331.1071,331.1071,329.3856,329.4134,53512.0
2019-09-18 09:35:00,355.84,356.78,355.84,356.72,56833.0,329.3393,330.2093,329.3393,330.1538,56833.0
2019-09-18 09:40:00,356.51,356.83,356.27,356.83,14014.0,329.9594,330.2556,329.7373,330.2556,14014.0
2019-09-18 09:45:00,356.8,356.99,356.56,356.68,15852.0,330.2278,330.4037,330.0057,330.1168,15852.0
2019-09-18 09:50:00,356.61,356.88,356.3,356.59,18332.0,330.052,330.3019,329.7651,330.0335,18332.0
2019-09-18 09:55:00,356.57,356.72,356.36,356.51,6724.0,330.015,330.1538,329.8206,329.9594,6724.0
2019-09-18 10:00:00,356.57,356.6,356.51,356.58,2264.0,330.015,330.0427,329.9594,330.0242,2264.0
2019-09-18 10:05:00,356.57,356.85,356.57,356.85,3444.0,330.015,330.2741,330.015,330.2741,3444.0
2019-09-18 10:10:00,356.96,356.97,356.65,356.85,8299.0,330.3759,330.3852,330.089,330.2741,8299.0
2019-09-18 10:15:00,356.78,357.05,356.72,356.96,7062.0,330.2093,330.4592,330.1538,330.3759,7062.0
2019-09-18 10:20:00,356.91,357.19,356.88,357.11,13586.0,330.3297,330.5888,330.3019,330.5148,13586.0
2019-09-18 10:25:00,357.25,357.36,357.18,357.21,22720.0,330.6443,330.7461,330.5795,330.6073,22720.0
2019-09-18 10:30:00,357.31,357.36,357.13,357.16,5950.0,330.6999,330.7461,330.5333,330.561,5950.0
2019-09-18 10:35:00,357.14,357.25,356.96,357.0,7750.0,330.5425,330.6443,330.3759,330.413,7750.0
2019-09-18 10:40:00,356.94,357.1,356.92,357.1,9091.0,330.3574,330.5055,330.3389,330.5055,9091.0
2019-09-18 10:45:00,357.05,357.12,356.79,356.79,3206.0,330.4592,330.524,330.2186,330.2186,3206.0
2019-09-18 10:50:00,356.79,356.8,356.49,356.49,3135.0,330.2186,330.2278,329.9409,329.9409,3135.0
2019-09-18 10:55:00,356.58,356.66,356.37,356.43,1500.0,330.0242,330.0983,329.8299,329.8854,1500.0
2019-09-18 11:00:00,356.48,356.6,356.43,356.56,5937.0,329.9317,330.0427,329.8854,330.0057,5937.0
2019-09-18 11:05:00,356.35,356.35,356.24,356.35,550.0,329.8114,329.8114,329.7096,329.8114,550.0
2019-09-18 11:10:00,356.32,356.39,356.14,356.21,1315.0,329.7836,329.8484,329.617,329.6818,1315.0
2019-09-18 11:15:00,356.3,356.31,356.18,356.18,4008.0,329.7651,329.7743,329.654,329.654,4008.0
2019-09-18 11:20:00,356.14,356.15,356.06,356.07,2655.0,329.617,329.6263,329.543,329.5522,2655.0
2019-09-18 11:25:00,356.03,356.06,355.86,355.9,7088.0,329.5152,329.543,329.3579,329.3949,7088.0
2019-09-18 11:30:00,356.03,356.03,355.66,355.66,11652.0,329.5152,329.5152,329.1727,329.1727,11652.0
2019-09-18 11:35:00,355.69,355.72,355.51,355.58,4185.0,329.2005,329.2283,329.0339,329.0987,4185.0
2019-09-18 11:40:00,355.72,355.73,355.66,355.67,1587.0,329.2283,329.2375,329.1727,329.182,1587.0
2019-09-18 11:45:00,355.64,355.64,355.48,355.53,10040.0,329.1542,329.1542,329.0062,329.0524,10040.0
2019-09-18 11:50:00,355.54,355.67,355.48,355.48,5696.0,329.0617,329.182,329.0062,329.0062,5696.0
2019-09-18 11:55:00,355.58,355.82,355.52,355.82,3699.0,329.0987,329.3208,329.0432,329.3208,3699.0
2019-09-18 12:00:00,355.84,355.93,355.83,355.86,1574.0,329.3393,329.4226,329.3301,329.3579,1574.0
2019-09-18 12:05:00,355.88,356.16,355.88,356.16,3069.0,329.3764,329.6355,329.3764,329.6355,3069.0
2019-09-18 12:10:00,356.17,356.17,355.93,356.0,4022.0,329.6448,329.6448,329.4226,329.4874,4022.0
2019-09-18 12:15:00,356.06,356.09,356.02,356.02,900.0,329.543,329.5707,329.5059,329.5059,900.0
2019-09-18 12:20:00,356.01,356.13,356.01,356.06,1122.0,329.4967,329.6077,329.4967,329.543,1122.0
2019-09-18 12:25:00,356.09,356.12,356.08,356.12,349.0,329.5707,329.5985,329.5615,329.5985,349.0
2019-09-18 12:30:00,356.1,356.18,356.04,356.14,4026.0,329.58,329.654,329.5244,329.617,4026.0
2019-09-18 12:35:00,356.16,356.16,356.1,356.1,1575.0,329.6355,329.6355,329.58,329.58,1575.0
2019-09-18 12:40:00,356.09,356.11,356.03,356.03,4470.0,329.5707,329.5892,329.5152,329.5152,4470.0
2019-09-18 12:45:00,356.05,356.08,356.01,356.08,635.0,329.5337,329.5615,329.4967,329.5615,635.0
2019-09-18 12:50:00,356.06,356.06,355.94,355.94,1031.0,329.543,329.543,329.4319,329.4319,1031.0
2019-09-18 12:55:00,355.91,355.93,355.81,355.82,55893.0,329.4041,329.4226,329.3116,329.3208,55893.0
2019-09-18 13:00:00,355.81,355.82,355.68,355.74,28346.0,329.3116,329.3208,329.1913,329.2468,28346.0
2019-09-18 13:05:00,355.68,355.73,355.64,355.73,7321.0,329.1913,329.2375,329.1542,329.2375,7321.0
2019-09-18 13:10:00,355.83,355.83,355.61,355.63,4088.0,329.3301,329.3301,329.1265,329.145,4088.0
2019-09-18 13:15:00,355.66,355.66,355.57,355.61,2311.0,329.1727,329.1727,329.0895,329.1265,2311.0
2019-09-18 13:20:00,355.61,355.64,355.55,355.6,3900.0,329.1265,329.1542,329.0709,329.1172,3900.0
2019-09-18 13:25:00,355.51,355.51,355.26,355.26,4182.0,329.0339,329.0339,328.8025,328.8025,4182.0
2019-09-18 13:30:00,355.28,355.29,355.18,355.18,2857.0,328.821,328.8303,328.7285,328.7285,2857.0
2019-09-18 13:35:00,355.18,355.48,355.09,355.41,16223.0,328.7285,329.0062,328.6452,328.9414,16223.0
2019-09-18 13:40:00,355.45,355.51,355.35,355.42,1910.0,328.9784,329.0339,328.8858,328.9506,1910.0
2019-09-18 13:45:00,355.47,355.57,355.46,355.54,3190.0,328.9969,329.0895,328.9876,329.0617,3190.0
2019-09-18 13:50:00,355.51,355.69,355.44,355.69,2392.0,329.0339,329.2005,328.9691,329.2005,2392.0
2019-09-18 13:55:00,355.73,356.16,355.72,356.03,5562.0,329.2375,329.6355,329.2283,329.5152,5562.0
2019-09-18 14:00:00,355.65,356.2,354.78,355.28,46239.0,329.1635,329.6725,328.3583,328.821,46239.0
2019-09-18 14:05:00,355.58,356.24,355.52,355.53,3652.0,329.0987,329.7096,329.0432,329.0524,3652.0
2019-09-18 14:10:00,355.28,355.28,354.21,354.21,8199.0,328.821,328.821,327.8307,327.8307,8199.0
2019-09-18 14:15:00,354.37,354.91,354.26,354.69,5652.0,327.9788,328.4786,327.877,328.275,5652.0
2019-09-18 14:20:00,354.53,354.85,354.37,354.63,1300.0,328.1269,328.4231,327.9788,328.2195,1300.0
2019-09-18 14:25:00,354.45,354.59,354.37,354.37,1081.0,328.0529,328.1824,327.9788,327.9788,1081.0
2019-09-18 14:30:00,354.2,354.38,353.99,354.18,4113.0,327.8215,327.9881,327.6271,327.803,4113.0
2019-09-18 14:35:00,354.45,354.45,353.99,353.99,6150.0,328.0529,328.0529,327.6271,327.6271,6150.0
2019-09-18 14:40:00,354.07,354.64,354.07,354.41,9115.0,327.7012,328.2287,327.7012,328.0158,9115.0
2019-09-18 14:45:00,354.32,354.32,353.78,354.14,6720.0,327.9325,327.9325,327.4328,327.7659,6720.0
2019-09-18 14:50:00,354.28,354.79,354.25,354.74,6150.0,327.8955,328.3675,327.8678,328.3213,6150.0
2019-09-18 14:55:00,354.79,354.81,354.52,354.59,1650.0,328.3675,328.3861,328.1176,328.1824,1650.0
2019-09-18 15:00:00,354.68,354.76,354.3,354.48,4529.0,328.2657,328.3398,327.914,328.0806,4529.0
2019-09-18 15:05:00,354.55,355.19,354.44,355.19,16632.0,328.1454,328.7378,328.0436,328.7378,16632.0
2019-09-18 15:10:00,355.2,355.47,355.15,355.36,18708.0,328.747,328.9969,328.7007,328.8951,18708.0
2019-09-18 15:15:00,355.41,355.71,355.32,355.65,7993.0,328.9414,329.219,328.8581,329.1635,7993.0
2019-09-18 15:20:00,355.72,355.82,355.57,355.73,7685.0,329.2283,329.3208,329.0895,329.2375,7685.0
2019-09-18 15:25:00,355.72,355.95,355.72,355.83,3037.0,329.2283,329.4412,329.2283,329.3301,3037.0
2019-09-18 15:30:00,356.07,356.81,356.06,356.79,16825.0,329.5522,330.2371,329.543,330.2186,16825.0
2019-09-18 15:35:00,356.78,356.96,356.54,356.57,12645.0,330.2093,330.3759,329.9872,330.015,12645.0
2019-09-18 15:40:00,356.6,356.77,356.39,356.73,5938.0,330.0427,330.2001,329.8484,330.1631,5938.0
2019-09-18 15:45:00,356.85,356.86,356.65,356.74,8515.0,330.2741,330.2834,330.089,330.1723,8515.0
2019-09-18 15:50:00,356.71,356.78,356.54,356.62,17862.0,330.1446,330.2093,329.9872,330.0613,17862.0
2019-09-18 15:55:00,356.73,356.9,356.59,356.8,60333.0,330.1631,330.3204,330.0335,330.2278,60333.0
2019-09-19 09:30:00,357.3,358.05,357.02,357.78,51846.0,330.6906,331.3848,330.4315,331.1349,51846.0
2019-09-19 09:35:00,357.81,358.16,357.49,357.59,43509.0,331.1626,331.4866,330.8665,330.959,43509.0
2019-09-19 09:40:00,357.53,357.57,356.8,357.32,17436.0,330.9035,330.9405,330.2278,330.7091,17436.0
2019-09-19 09:45:00,357.43,357.43,356.79,357.15,13501.0,330.8109,330.8109,330.2186,330.5518,13501.0
2019-09-19 09:50:00,357.19,357.36,356.93,357.33,19255.0,330.5888,330.7461,330.3482,330.7184,19255.0
2019-09-19 09:55:00,357.33,357.6,357.2,357.26,8696.0,330.7184,330.9683,330.5981,330.6536,8696.0
2019-09-19 10:00:00,357.27,357.66,357.27,357.33,20456.0,330.6628,331.0238,330.6628,330.7184,20456.0
2019-09-19 10:05:00,357.45,357.56,357.36,357.5,2790.0,330.8294,330.9312,330.7461,330.8757,2790.0
2019-09-19 10:10:00,357.51,357.91,357.51,357.91,5850.0,330.885,331.2552,330.885,331.2552,5850.0
2019-09-19 10:15:00,358.01,358.26,357.84,358.11,31666.0,331.3477,331.5791,331.1904,331.4403,31666.0
2019-09-19 10:20:00,358.1,358.35,357.98,358.23,52458.0,331.431,331.6624,331.32,331.5514,52458.0
2019-09-19 10:25:00,358.25,358.44,358.19,358.19,23984.0,331.5699,331.7457,331.5143,331.5143,23984.0
2019-09-19 10:30:00,358.21,358.38,358.21,358.38,4257.0,331.5328,331.6902,331.5328,331.6902,4257.0
2019-09-19 10:35:00,358.22,358.35,358.09,358.09,3615.0,331.5421,331.6624,331.4218,331.4218,3615.0
2019-09-19 10:40:00,358.32,358.37,358.09,358.37,3496.0,331.6346,331.6809,331.4218,331.6809,3496.0
2019-09-19 10:45:00,358.34,358.5,358.33,358.37,4548.0,331.6532,331.8012,331.6439,331.6809,4548.0
2019-09-19 10:50:00,358.4,358.6,358.32,358.43,5125.0,331.7087,331.8938,331.6346,331.7365,5125.0
2019-09-19 10:55:00,358.42,358.42,358.3,358.34,8219.0,331.7272,331.7272,331.6161,331.6532,8219.0
2019-09-19 11:00:00,358.3,358.45,358.23,358.43,12550.0,331.6161,331.755,331.5514,331.7365,12550.0
2019-09-19 11:05:00,358.38,358.65,358.38,358.65,40832.0,331.6902,331.9401,331.6902,331.9401,40832.0
2019-09-19 11:10:00,358.58,358.7,358.53,358.7,2000.0,331.8753,331.9863,331.829,331.9863,2000.0
2019-09-19 11:15:00,358.7,358.95,358.7,358.95,6640.0,331.9863,332.2177,331.9863,332.2177,6640.0
2019-09-19 11:20:00,358.89,359.05,358.87,359.04,8545.0,332.1622,332.3103,332.1437,332.301,8545.0
2019-09-19 11:25:00,359.05,359.05,358.85,358.89,3400.0,332.3103,332.3103,332.1252,332.1622,3400.0
2019-09-19 11:30:00,358.88,359.0,358.83,358.94,7771.0,332.1529,332.264,332.1067,332.2085,7771.0
2019-09-19 11:35:00,358.8,358.99,358.8,358.82,1300.0,332.0789,332.2548,332.0789,332.0974,1300.0
2019-09-19 11:40:00,358.7,358.7,358.28,358.41,3675.0,331.9863,331.9863,331.5976,331.7179,3675.0
2019-09-19 11:45:00,358.33,358.34,358.23,358.24,3820.0,331.6439,331.6532,331.5514,331.5606,3820.0
2019-09-19 11:50:00,358.2,358.22,358.07,358.22,15729.0,331.5236,331.5421,331.4033,331.5421,15729.0
2019-09-19 11:55:00,358.22,358.32,357.9,358.05,15598.0,331.5421,331.6346,331.2459,331.3848,15598.0
2019-09-19 12:00:00,358.09,358.22,358.03,358.22,800.0,331.4218,331.5421,331.3662,331.5421,800.0
2019-09-19 12:05:00,358.21,358.24,358.05,358.18,3507.0,331.5328,331.5606,331.3848,331.5051,3507.0
2019-09-19 12:10:00,358.16,358.23,358.1,358.19,5219.0,331.4866,331.5514,331.431,331.5143,5219.0
2019-09-19 12:15:00,358.13,358.16,357.92,358.01,9601.0,331.4588,331.4866,331.2644,331.3477,9601.0
2019-09-19 12:20:00,357.99,357.99,357.86,357.89,901.0,331.3292,331.3292,331.2089,331.2367,901.0
2019-09-19 12:25:00,357.84,357.84,357.35,357.37,9149.0,331.1904,331.1904,330.7369,330.7554,9149.0
2019-09-19 12:30:00,357.3,357.71,357.29,357.71,3309.0,330.6906,331.0701,330.6814,331.0701,3309.0
2019-09-19 12:35:00,357.69,357.86,357.65,357.8,35845.0,331.0516,331.2089,331.0145,331.1534,35845.0
2019-09-19 12:40:00,357.86,357.95,357.79,357.95,4742.0,331.2089,331.2922,331.1441,331.2922,4742.0
2019-09-19 12:45:00,357.95,358.07,357.89,358.01,29212.0,331.2922,331.4033,331.2367,331.3477,29212.0
2019-09-19 12:50:00,358.04,358.04,357.86,357.94,2874.0,331.3755,331.3755,331.2089,331.2829,2874.0
2019-09-19 12:55:00,357.9,357.93,357.83,357.84,1518.0,331.2459,331.2737,331.1811,331.1904,1518.0
2019-09-19 13:00:00,357.79,357.98,357.7,357.97,2100.0,331.1441,331.32,331.0608,331.3107,2100.0
2019-09-19 13:05:00,357.96,358.05,357.58,357.58,3650.0,331.3015,331.3848,330.9498,330.9498,3650.0
2019-09-19 13:10:00,357.55,357.63,357.2,357.28,60050.0,330.922,330.996,330.5981,330.6721,60050.0
2019-09-19 13:15:00,357.39,357.47,357.32,357.45,2951.0,330.7739,330.848,330.7091,330.8294,2951.0
2019-09-19 13:20:00,357.49,357.52,357.39,357.4,3150.0,330.8665,330.8942,330.7739,330.7832,3150.0
2019-09-19 13:25:00,357.33,357.42,357.28,357.38,2571.0,330.7184,330.8017,330.6721,330.7647,2571.0
2019-09-19 13:30:00,357.29,357.29,356.71,357.15,15498.0,330.6814,330.6814,330.1446,330.5518,15498.0
2019-09-19 13:35:00,357.14,357.17,356.91,357.11,3765.0,330.5425,330.5703,330.3297,330.5148,3765.0
2019-09-19 13:40:00,357.17,357.17,356.66,356.84,5577.0,330.5703,330.5703,330.0983,330.2649,5577.0
2019-09-19 13:45:00,356.99,357.25,356.96,357.2,5769.0,330.4037,330.6443,330.3759,330.5981,5769.0
2019-09-19 13:50:00,357.14,357.27,357.14,357.2,1020.0,330.5425,330.6628,330.5425,330.5981,1020.0
2019-09-19 13:55:00,357.17,357.26,357.13,357.25,1600.0,330.5703,330.6536,330.5333,330.6443,1600.0
2019-09-19 14:00:00,357.36,357.54,357.34,357.47,47309.0,330.7461,330.9127,330.7276,330.848,47309.0
2019-09-19 14:05:00,357.38,357.4,357.36,357.36,500.0,330.7647,330.7832,330.7461,330.7461,500.0
2019-09-19 14:10:00,357.47,357.47,357.47,357.47,100.0,330.848,330.848,330.848,330.848,100.0
2019-09-19 14:15:00,357.47,357.61,357.45,357.61,500.0,330.848,330.9775,330.8294,330.9775,500.0
2019-09-19 14:20:00,357.69,357.69,357.43,357.49,1536.0,331.0516,331.0516,330.8109,330.8665,1536.0
2019-09-19 14:25:00,357.51,357.51,357.39,357.46,1153.0,330.885,330.885,330.7739,330.8387,1153.0
2019-09-19 14:30:00,357.43,357.44,357.19,357.26,1300.0,330.8109,330.8202,330.5888,330.6536,1300.0
2019-09-19 14:35:00,357.2,357.2,357.01,357.14,2300.0,330.5981,330.5981,330.4222,330.5425,2300.0
2019-09-19 14:40:00,357.04,357.12,356.96,357.12,1085.0,330.45,330.524,330.3759,330.524,1085.0
2019-09-19 14:45:00,357.03,357.05,356.86,356.94,3610.0,330.4407,330.4592,330.2834,330.3574,3610.0
2019-09-19 14:50:00,356.81,356.84,356.73,356.83,3728.0,330.2371,330.2649,330.1631,330.2556,3728.0
2019-09-19 14:55:00,356.74,356.8,356.72,356.76,932.0,330.1723,330.2278,330.1538,330.1908,932.0
2019-09-19 15:00:00,356.76,356.89,356.56,356.66,8766.0,330.1908,330.3111,330.0057,330.0983,8766.0
2019-09-19 15:05:00,356.63,356.66,356.51,356.58,3739.0,330.0705,330.0983,329.9594,330.0242,3739.0
2019-09-19 15:10:00,356.64,356.75,356.59,356.6,9722.0,330.0798,330.1816,330.0335,330.0427,9722.0
2019-09-19 15:15:00,356.62,356.68,356.54,356.65,17529.0,330.0613,330.1168,329.9872,330.089,17529.0
2019-09-19 15:20:00,356.64,356.79,356.63,356.68,11389.0,330.0798,330.2186,330.0705,330.1168,11389.0
2019-09-19 15:25:00,356.64,356.76,356.6,356.6,3483.0,330.0798,330.1908,330.0427,330.0427,3483.0
2019-09-19 15:30:00,356.54,356.56,356.11,356.11,15831.0,329.9872,330.0057,329.5892,329.5892,15831.0
2019-09-19 15:35:00,356.15,356.33,356.07,356.26,15807.0,329.6263,329.7929,329.5522,329.7281,15807.0
2019-09-19 15:40:00,356.36,356.44,356.28,356.34,5751.0,329.8206,329.8947,329.7466,329.8021,5751.0
2019-09-19 15:45:00,356.33,356.33,355.92,355.92,10533.0,329.7929,329.7929,329.4134,329.4134,10533.0
2019-09-19 15:50:00,355.83,355.87,355.64,355.85,7764.0,329.3301,329.3671,329.1542,329.3486,7764.0
2019-09-19 15:55:00,355.93,356.28,355.86,356.12,67100.0,329.4226,329.7466,329.3579,329.5985,67100.0
2019-09-20 09:30:00,354.94,356.18,354.94,356.18,107686.0,329.7818,330.9339,329.7818,330.9339,107686.0
2019-09-20 09:35:00,356.22,356.22,355.33,355.76,15262.0,330.9711,330.9711,330.1442,330.5437,15262.0
2019-09-20 09:40:00,355.68,355.97,355.52,355.63,12847.0,330.4694,330.7388,330.3207,330.4229,12847.0
2019-09-20 09:45:00,355.73,355.74,355.11,355.25,9393.0,330.5158,330.5251,329.9398,330.0699,9393.0
2019-09-20 09:50:00,355.21,355.61,355.21,355.61,7773.0,330.0327,330.4043,330.0327,330.4043,7773.0
2019-09-20 09:55:00,355.58,355.71,355.39,355.44,37334.0,330.3765,330.4972,330.1999,330.2464,37334.0
2019-09-20 10:00:00,355.47,355.63,355.36,355.63,12606.0,330.2743,330.4229,330.1721,330.4229,12606.0
2019-09-20 10:05:00,355.57,355.92,355.44,355.71,13749.0,330.3672,330.6924,330.2464,330.4972,13749.0
2019-09-20 10:10:00,355.73,355.86,355.48,355.48,10165.0,330.5158,330.6366,330.2835,330.2835,10165.0
2019-09-20 10:15:00,355.51,355.55,355.26,355.43,3511.0,330.3114,330.3486,330.0791,330.2371,3511.0
2019-09-20 10:20:00,355.46,355.69,355.4,355.64,5343.0,330.265,330.4787,330.2092,330.4322,5343.0
2019-09-20 10:25:00,355.59,355.99,355.59,355.87,16039.0,330.3858,330.7574,330.3858,330.6459,16039.0
2019-09-20 10:30:00,355.92,356.02,355.75,355.76,7150.0,330.6924,330.7853,330.5344,330.5437,7150.0
2019-09-20 10:35:00,355.78,355.89,355.57,355.62,1409.0,330.5623,330.6645,330.3672,330.4136,1409.0
2019-09-20 10:40:00,355.67,355.79,355.52,355.54,6621.0,330.4601,330.5716,330.3207,330.3393,6621.0
2019-09-20 10:45:00,355.58,355.63,355.42,355.54,4047.0,330.3765,330.4229,330.2278,330.3393,4047.0
2019-09-20 10:50:00,355.58,355.62,355.24,355.24,4645.0,330.3765,330.4136,330.0606,330.0606,4645.0
2019-09-20 10:55:00,355.2,355.68,355.18,355.61,14603.0,330.0234,330.4694,330.0048,330.4043,14603.0
2019-09-20 11:00:00,355.58,355.65,355.24,355.58,5427.0,330.3765,330.4415,330.0606,330.3765,5427.0
2019-09-20 11:05:00,355.54,355.9,355.54,355.76,3102.0,330.3393,330.6738,330.3393,330.5437,3102.0
2019-09-20 11:10:00,355.75,355.87,355.66,355.66,1530.0,330.5344,330.6459,330.4508,330.4508,1530.0
2019-09-20 11:15:00,355.56,355.68,355.31,355.51,5153.0,330.3579,330.4694,330.1256,330.3114,5153.0
2019-09-20 11:20:00,355.54,355.95,355.54,355.95,4762.0,330.3393,330.7202,330.3393,330.7202,4762.0
2019-09-20 11:25:00,355.86,355.86,355.74,355.74,1813.0,330.6366,330.6366,330.5251,330.5251,1813.0
2019-09-20 11:30:00,355.81,356.19,355.81,356.14,13059.0,330.5902,330.9432,330.5902,330.8968,13059.0
2019-09-20 11:35:00,356.15,356.15,355.86,355.86,4866.0,330.9061,330.9061,330.6366,330.6366,4866.0
2019-09-20 11:40:00,355.87,356.04,355.79,355.9,2897.0,330.6459,330.8039,330.5716,330.6738,2897.0
2019-09-20 11:45:00,355.86,355.97,355.74,355.97,2300.0,330.6366,330.7388,330.5251,330.7388,2300.0
2019-09-20 11:50:00,355.91,356.11,355.9,356.03,3820.0,330.6831,330.8689,330.6738,330.7946,3820.0
2019-09-20 11:55:00,356.1,356.23,356.08,356.23,4920.0,330.8596,330.9804,330.841,330.9804,4920.0
2019-09-20 12:00:00,356.2,356.33,356.2,356.2,3000.0,330.9525,331.0733,330.9525,330.9525,3000.0
2019-09-20 12:05:00,356.16,356.3,356.12,356.25,2822.0,330.9153,331.0454,330.8782,330.999,2822.0
2019-09-20 12:10:00,356.27,356.58,356.27,356.55,7378.0,331.0176,331.3056,331.0176,331.2777,7378.0
2019-09-20 12:15:00,356.56,356.58,356.47,356.53,4850.0,331.287,331.3056,331.2034,331.2591,4850.0
2019-09-20 12:20:00,356.53,356.76,356.53,356.58,5787.0,331.2591,331.4728,331.2591,331.3056,5787.0
2019-09-20 12:25:00,356.62,356.64,356.45,356.58,12170.0,331.3427,331.3613,331.1848,331.3056,12170.0
2019-09-20 12:30:00,356.56,356.56,356.31,356.34,2420.0,331.287,331.287,331.0547,331.0826,2420.0
2019-09-20 12:35:00,356.32,356.37,356.2,356.34,3100.0,331.064,331.1105,330.9525,331.0826,3100.0
2019-09-20 12:40:00,356.3,356.36,356.25,356.25,2353.0,331.0454,331.1012,330.999,330.999,2353.0
2019-09-20 12:45:00,356.3,356.3,356.07,356.08,4114.0,331.0454,331.0454,330.8317,330.841,4114.0
2019-09-20 12:50:00,356.22,356.38,356.22,356.38,4020.0,330.9711,331.1198,330.9711,331.1198,4020.0
2019-09-20 12:55:00,356.34,356.34,356.25,356.26,3695.0,331.0826,331.0826,330.999,331.0083,3695.0
2019-09-20 13:00:00,356.28,356.28,356.18,356.19,2100.0,331.0268,331.0268,330.9339,330.9432,2100.0
2019-09-20 13:05:00,356.2,356.24,356.13,356.15,2233.0,330.9525,330.9897,330.8875,330.9061,2233.0
2019-09-20 13:10:00,356.1,356.1,354.07,354.12,198954.0,330.8596,330.8596,328.9735,329.0199,198954.0
2019-09-20 13:15:00,354.02,354.27,352.66,354.02,66582.0,328.927,329.1593,327.6634,328.927,66582.0
2019-09-20 13:20:00,354.12,354.22,353.54,354.12,25473.0,329.0199,329.1129,328.4811,329.0199,25473.0
2019-09-20 13:25:00,354.17,354.38,354.12,354.29,9772.0,329.0664,329.2615,329.0199,329.1779,9772.0
2019-09-20 13:30:00,354.37,354.37,353.9,354.12,10207.0,329.2522,329.2522,328.8155,329.0199,10207.0
2019-09-20 13:35:00,354.18,354.42,354.16,354.16,2703.0,329.0757,329.2987,329.0571,329.0571,2703.0
2019-09-20 13:40:00,354.13,354.32,354.02,354.2,10736.0,329.0292,329.2058,328.927,329.0943,10736.0
2019-09-20 13:45:00,354.2,354.35,353.82,353.96,10683.0,329.0943,329.2336,328.7412,328.8713,10683.0
2019-09-20 13:50:00,353.98,354.09,353.8,353.84,6023.0,328.8899,328.9921,328.7226,328.7598,6023.0
2019-09-20 13:55:00,353.84,354.5,353.8,354.36,8077.0,328.7598,329.373,328.7226,329.2429,8077.0
2019-09-20 14:00:00,354.47,354.81,354.3,354.37,15488.0,329.3451,329.661,329.1872,329.2522,15488.0
2019-09-20 14:05:00,354.35,354.46,354.11,354.15,6779.0,329.2336,329.3358,329.0107,329.0478,6779.0
2019-09-20 14:10:00,354.14,354.22,353.98,354.02,6300.0,329.0385,329.1129,328.8899,328.927,6300.0
2019-09-20 14:15:00,354.08,354.29,354.01,354.26,3403.0,328.9828,329.1779,328.9177,329.15,3403.0
2019-09-20 14:20:00,354.2,354.38,354.16,354.32,2700.0,329.0943,329.2615,329.0571,329.2058,2700.0
2019-09-20 14:25:00,354.33,354.35,354.2,354.34,2300.0,329.2151,329.2336,329.0943,329.2244,2300.0
2019-09-20 14:30:00,354.31,354.5,354.27,354.5,4650.0,329.1965,329.373,329.1593,329.373,4650.0
2019-09-20 14:35:00,354.57,354.74,354.53,354.74,3250.0,329.438,329.596,329.4009,329.596,3250.0
2019-09-20 14:40:00,354.75,354.83,354.71,354.81,2475.0,329.6053,329.6796,329.5681,329.661,2475.0
2019-09-20 14:45:00,354.88,354.91,354.8,354.9,3300.0,329.7261,329.7539,329.6517,329.7447,3300.0
2019-09-20 14:50:00,354.86,354.86,354.69,354.73,3000.0,329.7075,329.7075,329.5495,329.5867,3000.0
2019-09-20 14:55:00,354.72,354.78,354.5,354.54,2904.0,329.5774,329.6332,329.373,329.4102,2904.0
2019-09-20 15:00:00,354.56,354.62,354.5,354.56,3800.0,329.4288,329.4845,329.373,329.4288,3800.0
2019-09-20 15:05:00,354.61,354.61,354.3,354.33,4000.0,329.4752,329.4752,329.1872,329.2151,4000.0
2019-09-20 15:10:00,354.32,354.46,354.22,354.43,12591.0,329.2058,329.3358,329.1129,329.308,12591.0
2019-09-20 15:15:00,354.5,354.62,354.34,354.34,5589.0,329.373,329.4845,329.2244,329.2244,5589.0
2019-09-20 15:20:00,354.31,354.34,353.97,354.04,3770.0,329.1965,329.2244,328.8806,328.9456,3770.0
2019-09-20 15:25:00,354.04,354.05,353.68,353.74,6048.0,328.9456,328.9549,328.6111,328.6669,6048.0
2019-09-20 15:30:00,353.76,353.81,353.58,353.6,2394.0,328.6855,328.7319,328.5182,328.5368,2394.0
2019-09-20 15:35:00,353.61,353.98,353.61,353.94,10345.0,328.5461,328.8899,328.5461,328.8527,10345.0
2019-09-20 15:40:00,353.93,354.06,353.83,353.83,13439.0,328.8434,328.9642,328.7505,328.7505,13439.0
2019-09-20 15:45:00,353.76,353.89,353.49,353.52,85420.0,328.6855,328.8062,328.4346,328.4625,85420.0
2019-09-20 15:50:00,353.54,354.37,353.52,354.35,36328.0,328.4811,329.2522,328.4625,329.2336,36328.0
2019-09-20 15:55:00,354.36,354.5,353.48,353.49,232673.0,329.2429,329.373,328.4253,328.4346,232673.0
2019-09-23 09:30:00,353.0,353.0,352.01,352.91,60935.0,327.9793,327.9793,327.0595,327.8957,60935.0
2019-09-23 09:35:00,352.93,353.78,352.93,353.63,38201.0,327.9143,328.704,327.9143,328.5647,38201.0
2019-09-23 09:40:00,353.59,354.3,353.5,354.3,16240.0,328.5275,329.1872,328.4439,329.1872,16240.0
2019-09-23 09:45:00,354.29,354.51,354.13,354.37,30221.0,329.1779,329.3823,329.0292,329.2522,30221.0
2019-09-23 09:50:00,354.33,354.71,354.27,354.42,15511.0,329.2151,329.5681,329.1593,329.2987,15511.0
2019-09-23 09:55:00,354.54,354.54,354.05,354.14,9776.0,329.4102,329.4102,328.9549,329.0385,9776.0
2019-09-23 10:00:00,354.05,354.05,353.56,353.61,18301.0,328.9549,328.9549,328.4996,328.5461,18301.0
2019-09-23 10:05:00,353.58,353.6,353.35,353.36,9084.0,328.5182,328.5368,328.3045,328.3138,9084.0
2019-09-23 10:10:00,353.3,353.3,352.95,352.99,6991.0,328.2581,328.2581,327.9329,327.97,6991.0
2019-09-23 10:15:00,353.0,353.56,352.99,353.49,16370.0,327.9793,328.4996,327.97,328.4346,16370.0
2019-09-23 10:20:00,353.51,353.75,353.27,353.74,8583.0,328.4532,328.6762,328.2302,328.6669,8583.0
2019-09-23 10:25:00,353.68,353.78,353.46,353.78,9565.0,328.6111,328.704,328.4067,328.704,9565.0
2019-09-23 10:30:00,353.87,354.3,353.84,353.86,24184.0,328.7877,329.1872,328.7598,328.7784,24184.0
2019-09-23 10:35:00,353.89,354.2,353.89,354.1,3678.0,328.8062,329.0943,328.8062,329.0014,3678.0
2019-09-23 10:40:00,354.05,354.12,353.8,353.82,4383.0,328.9549,329.0199,328.7226,328.7412,4383.0
2019-09-23 10:45:00,353.83,353.91,353.53,353.54,12544.0,328.7505,328.8248,328.4718,328.4811,12544.0
2019-09-23 10:50:00,353.54,353.71,353.06,353.06,14000.0,328.4811,328.639,328.0351,328.0351,14000.0
2019-09-23 10:55:00,353.19,353.45,353.13,353.39,13510.0,328.1559,328.3974,328.1001,328.3417,13510.0
2019-09-23 11:00:00,353.54,354.42,353.54,354.32,17653.0,328.4811,329.2987,328.4811,329.2058,17653.0
2019-09-23 11:05:00,354.38,354.41,353.91,353.91,9482.0,329.2615,329.2894,328.8248,328.8248,9482.0
2019-09-23 11:10:00,353.96,353.96,353.71,353.84,5534.0,328.8713,328.8713,328.639,328.7598,5534.0
2019-09-23 11:15:00,353.77,354.31,353.75,354.24,4427.0,328.6948,329.1965,328.6762,329.1314,4427.0
2019-09-23 11:20:00,354.28,354.46,354.12,354.21,8588.0,329.1686,329.3358,329.0199,329.1036,8588.0
2019-09-23 11:25:00,354.27,354.41,354.19,354.36,2300.0,329.1593,329.2894,329.085,329.2429,2300.0
2019-09-23 11:30:00,354.44,354.76,354.4,354.4,8341.0,329.3173,329.6146,329.2801,329.2801,8341.0
2019-09-23 11:35:00,354.43,354.77,354.43,354.59,2300.0,329.308,329.6239,329.308,329.4566,2300.0
2019-09-23 11:40:00,354.61,354.67,354.47,354.57,3865.0,329.4752,329.531,329.3451,329.438,3865.0
2019-09-23 11:45:00,354.57,354.76,354.53,354.73,7279.0,329.438,329.6146,329.4009,329.5867,7279.0
2019-09-23 11:50:00,354.75,354.86,354.66,354.82,6500.0,329.6053,329.7075,329.5217,329.6703,6500.0
2019-09-23 11:55:00,354.86,355.01,354.74,354.74,5750.0,329.7075,329.8469,329.596,329.596,5750.0
2019-09-23 12:00:00,354.74,354.83,354.71,354.74,800.0,329.596,329.6796,329.5681,329.596,800.0
2019-09-23 12:05:00,354.76,354.96,354.76,354.94,2867.0,329.6146,329.8004,329.6146,329.7818,2867.0
2019-09-23 12:10:00,355.07,355.11,355.02,355.1,2575.0,329.9026,329.9398,329.8562,329.9305,2575.0
2019-09-23 12:15:00,355.05,355.06,354.92,355.02,900.0,329.884,329.8933,329.7632,329.8562,900.0
2019-09-23 12:20:00,354.98,355.15,354.98,355.15,6371.0,329.819,329.9769,329.819,329.9769,6371.0
2019-09-23 12:25:00,355.2,355.29,355.2,355.28,1925.0,330.0234,330.107,330.0234,330.0977,1925.0
2019-09-23 12:30:00,355.21,355.35,355.16,355.25,2139.0,330.0327,330.1628,329.9862,330.0699,2139.0
2019-09-23 12:35:00,355.32,355.34,355.26,355.32,4386.0,330.1349,330.1535,330.0791,330.1349,4386.0
2019-09-23 12:40:00,355.25,355.25,355.16,355.16,1580.0,330.0699,330.0699,329.9862,329.9862,1580.0
2019-09-23 12:45:00,355.0,355.0,355.0,355.0,200.0,329.8376,329.8376,329.8376,329.8376,200.0
2019-09-23 12:50:00,354.95,355.08,354.93,354.93,700.0,329.7911,329.9119,329.7725,329.7725,700.0
2019-09-23 12:55:00,354.99,354.99,354.66,354.92,6034.0,329.8283,329.8283,329.5217,329.7632,6034.0
2019-09-23 13:00:00,354.94,355.09,354.94,355.02,8198.0,329.7818,329.9212,329.7818,329.8562,8198.0
2019-09-23 13:05:00,355.0,355.05,354.97,355.02,14634.0,329.8376,329.884,329.8097,329.8562,14634.0
2019-09-23 13:10:00,355.02,355.02,355.02,355.02,0.0,329.8562,329.8562,329.8562,329.8562,0.0
2019-09-23 13:15:00,355.03,355.03,355.03,355.03,300.0,329.8654,329.8654,329.8654,329.8654,300.0
2019-09-23 13:20:00,355.12,355.12,355.12,355.12,100.0,329.9491,329.9491,329.9491,329.9491,100.0
2019-09-23 13:25:00,355.09,355.24,355.09,355.15,5820.0,329.9212,330.0606,329.9212,329.9769,5820.0
2019-09-23 13:30:00,355.23,355.24,355.08,355.08,1952.0,330.0513,330.0606,329.9119,329.9119,1952.0
2019-09-23 13:35:00,355.08,355.11,354.99,355.1,2775.0,329.9119,329.9398,329.8283,329.9305,2775.0
2019-09-23 13:40:00,355.15,355.25,355.11,355.25,5190.0,329.9769,330.0699,329.9398,330.0699,5190.0
2019-09-23 13:45:00,355.31,355.38,355.29,355.29,1900.0,330.1256,330.1906,330.107,330.107,1900.0
2019-09-23 13:50:00,355.41,355.5,355.39,355.49,3070.0,330.2185,330.3021,330.1999,330.2928,3070.0
2019-09-23 13:55:00,355.54,355.59,355.53,355.55,3650.0,330.3393,330.3858,330.33,330.3486,3650.0
2019-09-23 14:00:00,355.53,355.58,355.53,355.57,804.0,330.33,330.3765,330.33,330.3672,804.0
2019-09-23 14:05:00,355.55,355.55,355.42,355.42,800.0,330.3486,330.3486,330.2278,330.2278,800.0
2019-09-23 14:10:00,355.42,355.56,355.42,355.51,2082.0,330.2278,330.3579,330.2278,330.3114,2082.0
2019-09-23 14:15:00,355.53,355.54,355.45,355.51,500.0,330.33,330.3393,330.2557,330.3114,500.0
2019-09-23 14:20:00,355.48,355.65,355.41,355.6,4001.0,330.2835,330.4415,330.2185,330.395,4001.0
2019-09-23 14:25:00,355.55,355.62,355.52,355.62,4160.0,330.3486,330.4136,330.3207,330.4136,4160.0
2019-09-23 14:30:00,355.57,355.57,355.41,355.44,7850.0,330.3672,330.3672,330.2185,330.2464,7850.0
2019-09-23 14:35:00,355.43,355.43,355.23,355.23,1400.0,330.2371,330.2371,330.0513,330.0513,1400.0
2019-09-23 14:40:00,355.25,355.26,355.09,355.09,9855.0,330.0699,330.0791,329.9212,329.9212,9855.0
2019-09-23 14:45:00,355.14,355.14,355.06,355.06,500.0,329.9676,329.9676,329.8933,329.8933,500.0
2019-09-23 14:50:00,355.05,355.05,354.96,354.96,400.0,329.884,329.884,329.8004,329.8004,400.0
2019-09-23 14:55:00,355.0,355.06,354.98,355.01,2265.0,329.8376,329.8933,329.819,329.8469,2265.0
2019-09-23 15:00:00,354.98,355.07,354.97,355.04,2532.0,329.819,329.9026,329.8097,329.8747,2532.0
2019-09-23 15:05:00,355.03,355.45,355.03,355.4,25882.0,329.8654,330.2557,329.8654,330.2092,25882.0
2019-09-23 15:10:00,355.44,355.48,355.38,355.45,35445.0,330.2464,330.2835,330.1906,330.2557,35445.0
2019-09-23 15:15:00,355.43,355.59,355.43,355.49,5674.0,330.2371,330.3858,330.2371,330.2928,5674.0
2019-09-23 15:20:00,355.55,355.69,355.55,355.65,15010.0,330.3486,330.4787,330.3486,330.4415,15010.0
2019-09-23 15:25:00,355.68,355.69,355.59,355.59,4550.0,330.4694,330.4787,330.3858,330.3858,4550.0
2019-09-23 15:30:00,355.56,355.66,355.35,355.45,7427.0,330.3579,330.4508,330.1628,330.2557,7427.0
2019-09-23 15:35:00,355.38,355.39,355.21,355.24,3070.0,330.1906,330.1999,330.0327,330.0606,3070.0
2019-09-23 15:40:00,355.21,355.3,355.15,355.21,10132.0,330.0327,330.1163,329.9769,330.0327,10132.0
2019-09-23 15:45:00,355.2,355.32,355.12,355.22,5927.0,330.0234,330.1349,329.9491,330.042,5927.0
2019-09-23 15:50:00,355.28,355.3,354.71,354.71,6469.0,330.0977,330.1163,329.5681,329.5681,6469.0
2019-09-23 15:55:00,354.63,354.65,354.3,354.39,66682.0,329.4938,329.5124,329.1872,329.2708,66682.0
2019-09-24 09:30:00,355.1,355.48,354.84,355.48,31789.0,329.9305,330.2835,329.6889,330.2835,31789.0
2019-09-24 09:35:00,355.56,355.81,355.32,355.65,21916.0,330.3579,330.5902,330.1349,330.4415,21916.0
2019-09-24 09:40:00,355.8,356.02,355.51,355.62,14489.0,330.5809,330.7853,330.3114,330.4136,14489.0
2019-09-24 09:45:00,355.59,355.6,355.09,355.42,7669.0,330.3858,330.395,329.9212,330.2278,7669.0
2019-09-24 09:50:00,355.43,355.55,355.32,355.43,7750.0,330.2371,330.3486,330.1349,330.2371,7750.0
2019-09-24 09:55:00,355.46,355.74,355.11,355.18,6596.0,330.265,330.5251,329.9398,330.0048,6596.0
2019-09-24 10:00:00,355.02,355.19,354.83,355.1,8225.0,329.8562,330.0141,329.6796,329.9305,8225.0
2019-09-24 10:05:00,355.07,355.07,354.44,354.53,5923.0,329.9026,329.9026,329.3173,329.4009,5923.0
2019-09-24 10:10:00,354.52,354.65,354.4,354.4,3350.0,329.3916,329.5124,329.2801,329.2801,3350.0
2019-09-24 10:15:00,354.33,354.37,354.06,354.36,9770.0,329.2151,329.2522,328.9642,329.2429,9770.0
2019-09-24 10:20:00,354.3,354.47,353.56,353.69,7197.0,329.1872,329.3451,328.4996,328.6204,7197.0
2019-09-24 10:25:00,353.63,353.95,353.62,353.85,5271.0,328.5647,328.862,328.5554,328.7691,5271.0
2019-09-24 10:30:00,353.85,354.21,353.85,354.14,3853.0,328.7691,329.1036,328.7691,329.0385,3853.0
2019-09-24 10:35:00,354.11,354.33,354.11,354.27,3610.0,329.0107,329.2151,329.0107,329.1593,3610.0
2019-09-24 10:40:00,354.22,354.23,353.94,354.07,4392.0,329.1129,329.1221,328.8527,328.9735,4392.0
2019-09-24 10:45:00,354.04,354.04,353.76,353.87,3072.0,328.9456,328.9456,328.6855,328.7877,3072.0
2019-09-24 10:50:00,353.95,354.07,353.6,353.6,12778.0,328.862,328.9735,328.5368,328.5368,12778.0
2019-09-24 10:55:00,353.69,353.84,353.56,353.59,103404.0,328.6204,328.7598,328.4996,328.5275,103404.0
2019-09-24 11:00:00,353.63,353.64,353.15,353.15,5331.0,328.5647,328.574,328.1187,328.1187,5331.0
2019-09-24 11:05:00,353.09,353.36,353.09,353.36,9100.0,328.063,328.3138,328.063,328.3138,9100.0
2019-09-24 11:10:00,353.37,353.38,353.15,353.3,1968.0,328.3231,328.3324,328.1187,328.2581,1968.0
2019-09-24 11:15:00,353.26,353.27,353.16,353.25,4284.0,328.2209,328.2302,328.128,328.2116,4284.0
2019-09-24 11:20:00,353.24,353.24,353.0,353.02,8585.0,328.2023,328.2023,327.9793,327.9979,8585.0
2019-09-24 11:25:00,352.94,353.19,352.85,353.08,8730.0,327.9236,328.1559,327.84,328.0537,8730.0
2019-09-24 11:30:00,353.08,353.09,352.88,352.91,10166.0,328.0537,328.063,327.8678,327.8957,10166.0
2019-09-24 11:35:00,352.82,352.82,352.19,352.19,3200.0,327.8121,327.8121,327.2267,327.2267,3200.0
2019-09-24 11:40:00,352.16,352.28,351.7,351.72,5505.0,327.1989,327.3104,326.7715,326.7901,5505.0
2019-09-24 11:45:00,351.75,352.39,351.75,352.35,11687.0,326.8179,327.4126,326.8179,327.3754,11687.0
2019-09-24 11:50:00,352.39,352.39,352.07,352.12,7509.0,327.4126,327.4126,327.1152,327.1617,7509.0
2019-09-24 11:55:00,352.15,352.23,352.12,352.2,2200.0,327.1896,327.2639,327.1617,327.236,2200.0
2019-09-24 12:00:00,352.17,352.35,352.02,352.28,4682.0,327.2082,327.3754,327.0688,327.3104,4682.0
2019-09-24 12:05:00,352.42,352.7,352.4,352.7,1850.0,327.4404,327.7006,327.4219,327.7006,1850.0
2019-09-24 12:10:00,352.68,352.68,352.44,352.53,2667.0,327.682,327.682,327.459,327.5426,2667.0
2019-09-24 12:15:00,352.51,352.6,352.19,352.19,2956.0,327.5241,327.6077,327.2267,327.2267,2956.0
2019-09-24 12:20:00,352.13,352.19,350.9,351.23,16875.0,327.171,327.2267,326.0282,326.3348,16875.0
2019-09-24 12:25:00,351.22,351.27,350.75,351.0,5025.0,326.3255,326.372,325.8888,326.1211,5025.0
2019-09-24 12:30:00,351.23,351.23,350.76,350.85,4530.0,326.3348,326.3348,325.8981,325.9817,4530.0
2019-09-24 12:35:00,351.03,351.04,350.24,350.32,16568.0,326.149,326.1583,325.415,325.4893,16568.0
2019-09-24 12:40:00,350.5,350.55,350.15,350.26,11370.0,325.6565,325.703,325.3313,325.4335,11370.0
2019-09-24 12:45:00,350.37,350.73,350.18,350.61,4600.0,325.5357,325.8702,325.3592,325.7587,4600.0
2019-09-24 12:50:00,350.67,350.67,350.16,350.23,5700.0,325.8145,325.8145,325.3406,325.4057,5700.0
2019-09-24 12:55:00,350.26,350.26,349.81,349.92,10927.0,325.4335,325.4335,325.0154,325.1176,10927.0
2019-09-24 13:00:00,349.96,350.39,349.93,350.19,24369.0,325.1548,325.5543,325.1269,325.3685,24369.0
2019-09-24 13:05:00,350.26,350.6,350.23,350.33,3724.0,325.4335,325.7494,325.4057,325.4986,3724.0
2019-09-24 13:10:00,350.31,350.31,349.91,350.07,6663.0,325.48,325.48,325.1083,325.257,6663.0
2019-09-24 13:15:00,350.06,350.09,349.85,349.98,3472.0,325.2477,325.2756,325.0526,325.1734,3472.0
2019-09-24 13:20:00,349.85,349.85,349.51,349.6,7646.0,325.0526,325.0526,324.7367,324.8203,7646.0
2019-09-24 13:25:00,349.58,350.0,349.58,349.7,6012.0,324.8017,325.192,324.8017,324.9132,6012.0
2019-09-24 13:30:00,349.62,350.14,349.62,349.99,16981.0,324.8389,325.322,324.8389,325.1827,16981.0
2019-09-24 13:35:00,349.96,350.37,349.96,350.31,5564.0,325.1548,325.5357,325.1548,325.48,5564.0
2019-09-24 13:40:00,350.32,350.45,350.22,350.45,5952.0,325.4893,325.6101,325.3964,325.6101,5952.0
2019-09-24 13:45:00,350.48,350.72,350.41,350.67,11170.0,325.6379,325.8609,325.5729,325.8145,11170.0
2019-09-24 13:50:00,350.67,350.89,350.26,350.26,12224.0,325.8145,326.0189,325.4335,325.4335,12224.0
2019-09-24 13:55:00,350.29,350.43,350.2,350.43,2984.0,325.4614,325.5915,325.3778,325.5915,2984.0
2019-09-24 14:00:00,350.28,350.29,349.9,349.95,5028.0,325.4521,325.4614,325.0991,325.1455,5028.0
2019-09-24 14:05:00,349.95,350.01,349.68,349.69,3376.0,325.1455,325.2013,324.8947,324.9039,3376.0
2019-09-24 14:10:00,349.63,351.84,349.52,351.58,49857.0,324.8482,326.9016,324.746,326.66,49857.0
2019-09-24 14:15:00,351.6,351.96,351.2,351.87,14129.0,326.6786,327.013,326.3069,326.9294,14129.0
2019-09-24 14:20:00,351.89,351.89,351.44,351.44,5109.0,326.948,326.948,326.5299,326.5299,5109.0
2019-09-24 14:25:00,351.55,351.84,351.52,351.61,2330.0,326.6321,326.9016,326.6042,326.6879,2330.0
2019-09-24 14:30:00,351.7,351.76,351.54,351.55,5170.0,326.7715,326.8272,326.6228,326.6321,5170.0
2019-09-24 14:35:00,351.6,351.9,350.55,350.95,33440.0,326.6786,326.9573,325.703,326.0746,33440.0
2019-09-24 14:40:00,350.92,351.05,350.62,350.62,11461.0,326.0468,326.1675,325.768,325.768,11461.0
2019-09-24 14:45:00,350.57,350.83,350.51,350.8,1000.0,325.7216,325.9631,325.6658,325.9353,1000.0
2019-09-24 14:50:00,350.88,351.19,350.73,350.91,16421.0,326.0096,326.2976,325.8702,326.0375,16421.0
2019-09-24 14:55:00,350.89,350.94,350.71,350.71,3400.0,326.0189,326.0653,325.8516,325.8516,3400.0
2019-09-24 15:00:00,350.78,350.91,350.54,350.81,5471.0,325.9167,326.0375,325.6937,325.9446,5471.0
2019-09-24 15:05:00,350.91,350.95,350.73,350.77,5330.0,326.0375,326.0746,325.8702,325.9074,5330.0
2019-09-24 15:10:00,350.72,351.1,350.67,351.02,1300.0,325.8609,326.214,325.8145,326.1397,1300.0
2019-09-24 15:15:00,351.14,351.14,350.91,350.98,1283.0,326.2512,326.2512,326.0375,326.1025,1283.0
2019-09-24 15:20:00,350.72,350.74,350.19,350.19,2250.0,325.8609,325.8795,325.3685,325.3685,2250.0
2019-09-24 15:25:00,350.18,350.37,350.0,350.31,16838.0,325.3592,325.5357,325.192,325.48,16838.0
2019-09-24 15:30:00,350.13,350.16,349.75,349.81,3250.0,325.3128,325.3406,324.9597,325.0154,3250.0
2019-09-24 15:35:00,349.8,349.99,349.73,349.87,2190.0,325.0061,325.1827,324.9411,325.0712,2190.0
2019-09-24 15:40:00,349.91,350.21,349.89,349.97,11170.0,325.1083,325.3871,325.0898,325.1641,11170.0
2019-09-24 15:45:00,349.94,350.74,349.94,350.67,8503.0,325.1362,325.8795,325.1362,325.8145,8503.0
2019-09-24 15:50:00,350.65,350.65,350.0,350.46,21914.0,325.7959,325.7959,325.192,325.6194,21914.0
2019-09-24 15:55:00,350.4,350.7,350.19,350.35,103230.0,325.5636,325.8424,325.3685,325.5172,103230.0
2019-09-25 09:30:00,350.19,351.77,349.91,351.68,31041.0,325.3685,326.8365,325.1083,326.7529,31041.0
2019-09-25 09:35:00,351.65,352.37,351.46,352.34,17726.0,326.725,327.394,326.5485,327.3661,17726.0
2019-09-25 09:40:00,352.24,352.25,351.79,351.8,10020.0,327.2732,327.2825,326.8551,326.8644,10020.0
2019-09-25 09:45:00,351.76,351.97,351.53,351.71,11334.0,326.8272,327.0223,326.6135,326.7808,11334.0
2019-09-25 09:50:00,351.78,351.78,351.37,351.39,6115.0,326.8458,326.8458,326.4649,326.4834,6115.0
2019-09-25 09:55:00,351.32,351.32,350.54,350.7,10673.0,326.4184,326.4184,325.6937,325.8424,10673.0
2019-09-25 10:00:00,350.7,350.89,349.84,350.89,27733.0,325.8424,326.0189,325.0433,326.0189,27733.0
2019-09-25 10:05:00,350.78,351.13,350.56,350.89,8027.0,325.9167,326.2419,325.7123,326.0189,8027.0
2019-09-25 10:10:00,350.99,351.07,350.34,350.34,5412.0,326.1118,326.1861,325.5079,325.5079,5412.0
2019-09-25 10:15:00,350.3,350.47,350.03,350.13,65256.0,325.4707,325.6287,325.2198,325.3128,65256.0
2019-09-25 10:20:00,350.17,350.43,350.1,350.1,8243.0,325.3499,325.5915,325.2849,325.2849,8243.0
2019-09-25 10:25:00,350.23,350.3,350.04,350.28,5893.0,325.4057,325.4707,325.2291,325.4521,5893.0
2019-09-25 10:30:00,350.4,350.93,350.4,350.85,6300.0,325.5636,326.0561,325.5636,325.9817,6300.0
2019-09-25 10:35:00,350.95,351.09,350.63,350.68,6394.0,326.0746,326.2047,325.7773,325.8238,6394.0
2019-09-25 10:40:00,350.65,350.76,350.48,350.62,2000.0,325.7959,325.8981,325.6379,325.768,2000.0
2019-09-25 10:45:00,350.59,350.85,350.54,350.82,4700.0,325.7402,325.9817,325.6937,325.9538,4700.0
2019-09-25 10:50:00,350.87,351.71,350.63,351.68,11360.0,326.0003,326.7808,325.7773,326.7529,11360.0
2019-09-25 10:55:00,351.38,351.68,351.35,351.62,12330.0,326.4742,326.7529,326.4463,326.6971,12330.0
2019-09-25 11:00:00,351.77,352.19,351.77,352.19,5120.0,326.8365,327.2267,326.8365,327.2267,5120.0
2019-09-25 11:05:00,352.15,352.28,351.89,352.02,2849.0,327.1896,327.3104,326.948,327.0688,2849.0
2019-09-25 11:10:00,351.94,352.1,351.94,352.1,2657.0,326.9945,327.1431,326.9945,327.1431,2657.0
2019-09-25 11:15:00,352.2,352.4,352.19,352.26,2542.0,327.236,327.4219,327.2267,327.2918,2542.0
2019-09-25 11:20:00,352.22,352.75,352.22,352.66,4150.0,327.2546,327.7471,327.2546,327.6634,4150.0
2019-09-25 11:25:00,352.52,352.56,352.12,352.35,7526.0,327.5334,327.5705,327.1617,327.3754,7526.0
2019-09-25 11:30:00,352.24,352.51,352.14,352.4,1635.0,327.2732,327.5241,327.1803,327.4219,1635.0
2019-09-25 11:35:00,352.25,352.3,352.16,352.3,1035.0,327.2825,327.3289,327.1989,327.3289,1035.0
2019-09-25 11:40:00,352.38,352.47,352.08,352.15,1387.0,327.4033,327.4869,327.1245,327.1896,1387.0
2019-09-25 11:45:00,352.22,352.22,351.94,352.05,708.0,327.2546,327.2546,326.9945,327.0967,708.0
2019-09-25 11:50:00,351.93,351.98,351.66,351.98,1654.0,326.9852,327.0316,326.7343,327.0316,1654.0
2019-09-25 11:55:00,352.07,352.08,351.85,352.08,900.0,327.1152,327.1245,326.9108,327.1245,900.0
2019-09-25 12:00:00,352.24,352.5,352.24,352.5,300.0,327.2732,327.5148,327.2732,327.5148,300.0
2019-09-25 12:05:00,352.47,352.69,352.46,352.67,2200.0,327.4869,327.6913,327.4776,327.6727,2200.0
2019-09-25 12:10:00,352.6,352.64,352.42,352.48,3200.0,327.6077,327.6448,327.4404,327.4962,3200.0
2019-09-25 12:15:00,352.44,352.5,352.14,352.3,5851.0,327.459,327.5148,327.1803,327.3289,5851.0
2019-09-25 12:20:00,352.38,352.58,352.35,352.58,1796.0,327.4033,327.5891,327.3754,327.5891,1796.0
2019-09-25 12:25:00,352.63,352.91,352.61,352.91,5338.0,327.6356,327.8957,327.617,327.8957,5338.0
2019-09-25 12:30:00,352.97,353.18,352.95,352.95,3954.0,327.9515,328.1466,327.9329,327.9329,3954.0
2019-09-25 12:35:00,353.11,353.11,352.9,352.9,10772.0,328.0815,328.0815,327.8864,327.8864,10772.0
2019-09-25 12:40:00,352.9,353.05,352.78,353.05,41015.0,327.8864,328.0258,327.7749,328.0258,41015.0
2019-09-25 12:45:00,353.05,353.08,352.79,352.79,3540.0,328.0258,328.0537,327.7842,327.7842,3540.0
2019-09-25 12:50:00,352.83,352.88,352.67,352.85,7596.0,327.8214,327.8678,327.6727,327.84,7596.0
2019-09-25 12:55:00,352.79,353.08,352.63,352.82,19255.0,327.7842,328.0537,327.6356,327.8121,19255.0
2019-09-25 13:00:00,352.84,352.96,352.74,352.91,35594.0,327.8307,327.9422,327.7378,327.8957,35594.0
2019-09-25 13:05:00,352.8,353.06,352.8,353.05,9120.0,327.7935,328.0351,327.7935,328.0258,9120.0
2019-09-25 13:10:00,352.97,353.08,352.95,353.05,3416.0,327.9515,328.0537,327.9329,328.0258,3416.0
2019-09-25 13:15:00,353.0,353.09,352.86,352.86,19048.0,327.9793,328.063,327.8493,327.8493,19048.0
2019-09-25 13:20:00,352.89,353.06,352.89,353.02,13175.0,327.8771,328.0351,327.8771,327.9979,13175.0
2019-09-25 13:25:00,353.05,353.15,353.03,353.05,8670.0,328.0258,328.1187,328.0072,328.0258,8670.0
2019-09-25 13:30:00,353.05,353.25,353.02,353.04,6600.0,328.0258,328.2116,327.9979,328.0165,6600.0
2019-09-25 13:35:00,353.16,353.2,353.13,353.2,2795.0,328.128,328.1652,328.1001,328.1652,2795.0
2019-09-25 13:40:00,353.17,353.41,353.17,353.4,2310.0,328.1373,328.3603,328.1373,328.351,2310.0
2019-09-25 13:45:00,353.47,353.54,353.3,353.44,5088.0,328.416,328.4811,328.2581,328.3881,5088.0
2019-09-25 13:50:00,353.56,353.73,353.52,353.71,4010.0,328.4996,328.6576,328.4625,328.639,4010.0
2019-09-25 13:55:00,353.78,353.82,353.64,353.68,6042.0,328.704,328.7412,328.574,328.6111,6042.0
2019-09-25 14:00:00,353.71,354.01,353.71,353.95,20404.0,328.639,328.9177,328.639,328.862,20404.0
2019-09-25 14:05:00,353.95,354.09,353.95,354.08,2029.0,328.862,328.9921,328.862,328.9828,2029.0
2019-09-25 14:10:00,354.05,354.28,354.04,354.28,2158.0,328.9549,329.1686,328.9456,329.1686,2158.0
2019-09-25 14:15:00,354.19,354.35,354.16,354.35,1538.0,329.085,329.2336,329.0571,329.2336,1538.0
2019-09-25 14:20:00,354.3,354.36,354.22,354.34,43697.0,329.1872,329.2429,329.1129,329.2244,43697.0
2019-09-25 14:25:00,354.34,354.44,354.31,354.44,5402.0,329.2244,329.3173,329.1965,329.3173,5402.0
2019-09-25 14:30:00,354.4,354.4,354.26,354.26,4300.0,329.2801,329.2801,329.15,329.15,4300.0
2019-09-25 14:35:00,354.28,354.42,354.28,354.31,9511.0,329.1686,329.2987,329.1686,329.1965,9511.0
2019-09-25 14:40:00,354.29,354.52,354.29,354.5,12579.0,329.1779,329.3916,329.1779,329.373,12579.0
2019-09-25 14:45:00,354.51,354.81,354.51,354.79,12186.0,329.3823,329.661,329.3823,329.6425,12186.0
2019-09-25 14:50:00,354.8,354.88,354.66,354.87,14200.0,329.6517,329.7261,329.5217,329.7168,14200.0
2019-09-25 14:55:00,354.76,354.87,354.75,354.86,16600.0,329.6146,329.7168,329.6053,329.7075,16600.0
2019-09-25 15:00:00,354.8,354.81,354.65,354.74,10248.0,329.6517,329.661,329.5124,329.596,10248.0
2019-09-25 15:05:00,354.77,355.02,354.76,354.86,14967.0,329.6239,329.8562,329.6146,329.7075,14967.0
2019-09-25 15:10:00,354.91,355.0,354.87,354.88,8131.0,329.7539,329.8376,329.7168,329.7261,8131.0
2019-09-25 15:15:00,354.87,354.89,354.79,354.84,9404.0,329.7168,329.7354,329.6425,329.6889,9404.0
2019-09-25 15:20:00,354.82,354.92,354.78,354.84,10760.0,329.6703,329.7632,329.6332,329.6889,10760.0
2019-09-25 15:25:00,354.86,354.9,354.74,354.88,7831.0,329.7075,329.7447,329.596,329.7261,7831.0
2019-09-25 15:30:00,354.86,354.97,354.75,354.91,19153.0,329.7075,329.8097,329.6053,329.7539,19153.0
2019-09-25 15:35:00,354.91,354.92,354.81,354.86,15211.0,329.7539,329.7632,329.661,329.7075,15211.0
2019-09-25 15:40:00,354.86,354.88,354.72,354.75,17359.0,329.7075,329.7261,329.5774,329.6053,17359.0
2019-09-25 15:45:00,354.73,354.88,354.65,354.86,16306.0,329.5867,329.7261,329.5124,329.7075,16306.0
2019-09-25 15:50:00,354.84,355.04,354.57,354.58,36025.0,329.6889,329.8747,329.438,329.4473,36025.0
2019-09-25 15:55:00,354.55,354.55,354.21,354.44,205307.0,329.4195,329.4195,329.1036,329.3173,205307.0
2019-09-26 09:30:00,353.85,353.98,353.41,353.46,18805.0,328.7691,328.8899,328.3603,328.4067,18805.0
2019-09-26 09:35:00,353.44,353.67,353.23,353.31,15800.0,328.3881,328.6018,328.193,328.2674,15800.0
2019-09-26 09:40:00,352.99,353.27,352.99,353.27,3122.0,327.97,328.2302,327.97,328.2302,3122.0
2019-09-26 09:45:00,353.44,353.68,353.13,353.28,11436.0,328.3881,328.6111,328.1001,328.2395,11436.0
2019-09-26 09:50:00,353.29,353.41,353.07,353.29,2216.0,328.2488,328.3603,328.0444,328.2488,2216.0
2019-09-26 09:55:00,353.06,353.21,352.79,353.17,3315.0,328.0351,328.1744,327.7842,328.1373,3315.0
2019-09-26 10:00:00,353.12,353.73,353.12,353.61,10206.0,328.0908,328.6576,328.0908,328.5461,10206.0
2019-09-26 10:05:00,353.58,353.65,352.98,353.08,8326.0,328.5182,328.5833,327.9607,328.0537,8326.0
2019-09-26 10:10:00,352.93,352.97,352.69,352.7,3900.0,327.9143,327.9515,327.6913,327.7006,3900.0
2019-09-26 10:15:00,352.6,352.64,352.3,352.31,7107.0,327.6077,327.6448,327.3289,327.3382,7107.0
2019-09-26 10:20:00,352.34,352.42,352.16,352.21,14412.0,327.3661,327.4404,327.1989,327.2453,14412.0
2019-09-26 10:25:00,352.19,352.71,352.12,352.71,9009.0,327.2267,327.7099,327.1617,327.7099,9009.0
2019-09-26 10:30:00,352.66,352.69,352.49,352.61,6589.0,327.6634,327.6913,327.5055,327.617,6589.0
2019-09-26 10:35:00,352.62,352.71,352.49,352.71,2100.0,327.6263,327.7099,327.5055,327.7099,2100.0
2019-09-26 10:40:00,352.83,352.89,352.61,352.85,3336.0,327.8214,327.8771,327.617,327.84,3336.0
2019-09-26 10:45:00,352.81,353.29,352.71,353.28,3273.0,327.8028,328.2488,327.7099,328.2395,3273.0
2019-09-26 10:50:00,353.05,353.05,353.0,353.0,800.0,328.0258,328.0258,327.9793,327.9793,800.0
2019-09-26 10:55:00,353.06,353.19,352.39,352.56,8274.0,328.0351,328.1559,327.4126,327.5705,8274.0
2019-09-26 11:00:00,352.66,352.66,351.71,351.89,21246.0,327.6634,327.6634,326.7808,326.948,21246.0
2019-09-26 11:05:00,352.04,352.18,351.78,351.87,10294.0,327.0874,327.2175,326.8458,326.9294,10294.0
2019-09-26 11:10:00,351.97,351.99,351.87,351.87,3746.0,327.0223,327.0409,326.9294,326.9294,3746.0
2019-09-26 11:15:00,351.86,351.95,351.14,351.14,4067.0,326.9201,327.0038,326.2512,326.2512,4067.0
2019-09-26 11:20:00,351.37,351.37,351.2,351.22,5820.0,326.4649,326.4649,326.3069,326.3255,5820.0
2019-09-26 11:25:00,351.27,351.44,351.07,351.38,9931.0,326.372,326.5299,326.1861,326.4742,9931.0
2019-09-26 11:30:00,351.54,351.54,351.32,351.44,17690.0,326.6228,326.6228,326.4184,326.5299,17690.0
2019-09-26 11:35:00,351.81,352.04,351.73,351.95,33240.0,326.8737,327.0874,326.7993,327.0038,33240.0
2019-09-26 11:40:00,351.92,351.92,351.74,351.78,4454.0,326.9759,326.9759,326.8086,326.8458,4454.0
2019-09-26 11:45:00,351.74,351.74,351.47,351.55,4843.0,326.8086,326.8086,326.5578,326.6321,4843.0
2019-09-26 11:50:00,351.5,351.5,351.32,351.32,1632.0,326.5857,326.5857,326.4184,326.4184,1632.0
2019-09-26 11:55:00,351.42,351.55,351.38,351.49,9776.0,326.5113,326.6321,326.4742,326.5764,9776.0
2019-09-26 12:00:00,351.46,351.93,351.25,351.81,11502.0,326.5485,326.9852,326.3534,326.8737,11502.0
2019-09-26 12:05:00,352.0,352.2,351.9,352.16,6310.0,327.0502,327.236,326.9573,327.1989,6310.0
2019-09-26 12:10:00,352.1,352.27,352.05,352.05,2042.0,327.1431,327.3011,327.0967,327.0967,2042.0
2019-09-26 12:15:00,352.09,352.16,352.0,352.16,6066.0,327.1338,327.1989,327.0502,327.1989,6066.0
2019-09-26 12:20:00,352.18,352.19,351.99,352.12,5038.0,327.2175,327.2267,327.0409,327.1617,5038.0
2019-09-26 12:25:00,352.12,352.6,352.11,352.51,27036.0,327.1617,327.6077,327.1524,327.5241,27036.0
2019-09-26 12:30:00,352.51,352.56,352.42,352.42,13947.0,327.5241,327.5705,327.4404,327.4404,13947.0
2019-09-26 12:35:00,352.51,352.83,352.47,352.83,2021.0,327.5241,327.8214,327.4869,327.8214,2021.0
2019-09-26 12:40:00,352.86,352.86,352.42,352.42,69720.0,327.8493,327.8493,327.4404,327.4404,69720.0
2019-09-26 12:45:00,352.4,352.5,352.4,352.48,3716.0,327.4219,327.5148,327.4219,327.4962,3716.0
2019-09-26 12:50:00,352.4,352.5,352.11,352.15,73627.0,327.4219,327.5148,327.1524,327.1896,73627.0
2019-09-26 12:55:00,352.17,352.3,352.1,352.25,4671.0,327.2082,327.3289,327.1431,327.2825,4671.0
2019-09-26 13:00:00,352.34,352.42,352.3,352.33,6088.0,327.3661,327.4404,327.3289,327.3568,6088.0
2019-09-26 13:05:00,352.39,352.54,352.28,352.28,56073.0,327.4126,327.5519,327.3104,327.3104,56073.0
2019-09-26 13:10:00,352.26,352.26,351.98,352.0,4656.0,327.2918,327.2918,327.0316,327.0502,4656.0
2019-09-26 13:15:00,351.99,351.99,351.86,351.86,1390.0,327.0409,327.0409,326.9201,326.9201,1390.0
2019-09-26 13:20:00,351.74,351.79,351.67,351.67,4202.0,326.8086,326.8551,326.7436,326.7436,4202.0
2019-09-26 13:25:00,351.64,351.74,351.62,351.73,3747.0,326.7157,326.8086,326.6971,326.7993,3747.0
2019-09-26 13:30:00,351.72,351.82,351.72,351.77,3258.0,326.7901,326.883,326.7901,326.8365,3258.0
2019-09-26 13:35:00,351.85,352.34,351.84,352.2,2400.0,326.9108,327.3661,326.9016,327.236,2400.0
2019-09-26 13:40:00,352.14,352.16,352.05,352.11,4959.0,327.1803,327.1989,327.0967,327.1524,4959.0
2019-09-26 13:45:00,352.19,352.2,352.06,352.06,1598.0,327.2267,327.236,327.106,327.106,1598.0
2019-09-26 13:50:00,352.06,352.13,351.91,352.13,2730.0,327.106,327.171,326.9666,327.171,2730.0
2019-09-26 13:55:00,352.21,352.42,352.17,352.42,3178.0,327.2453,327.4404,327.2082,327.4404,3178.0
2019-09-26 14:00:00,352.49,352.77,352.36,352.5,7207.0,327.5055,327.7656,327.3847,327.5148,7207.0
2019-09-26 14:05:00,352.45,352.81,352.33,352.81,88615.0,327.4683,327.8028,327.3568,327.8028,88615.0
2019-09-26 14:10:00,352.91,352.91,352.7,352.79,5100.0,327.8957,327.8957,327.7006,327.7842,5100.0
2019-09-26 14:15:00,352.83,353.11,352.72,352.79,4185.0,327.8214,328.0815,327.7192,327.7842,4185.0
2019-09-26 14:20:00,352.89,353.05,352.89,353.04,1443.0,327.8771,328.0258,327.8771,328.0165,1443.0
2019-09-26 14:25:00,353.05,353.06,352.71,352.74,3209.0,328.0258,328.0351,327.7099,327.7378,3209.0
2019-09-26 14:30:00,352.79,352.88,352.75,352.88,2100.0,327.7842,327.8678,327.7471,327.8678,2100.0
2019-09-26 14:35:00,352.79,352.89,352.78,352.89,2453.0,327.7842,327.8771,327.7749,327.8771,2453.0
2019-09-26 14:40:00,352.95,352.95,352.85,352.9,1051.0,327.9329,327.9329,327.84,327.8864,1051.0
2019-09-26 14:45:00,352.98,353.0,352.94,353.0,513.0,327.9607,327.9793,327.9236,327.9793,513.0
2019-09-26 14:50:00,352.94,352.94,352.71,352.73,1858.0,327.9236,327.9236,327.7099,327.7285,1858.0
2019-09-26 14:55:00,352.74,352.8,352.52,352.52,2693.0,327.7378,327.7935,327.5334,327.5334,2693.0
2019-09-26 15:00:00,352.7,352.96,352.69,352.83,1500.0,327.7006,327.9422,327.6913,327.8214,1500.0
2019-09-26 15:05:00,352.77,352.77,352.55,352.75,1876.0,327.7656,327.7656,327.5612,327.7471,1876.0
2019-09-26 15:10:00,352.77,352.82,352.67,352.73,2871.0,327.7656,327.8121,327.6727,327.7285,2871.0
2019-09-26 15:15:00,352.64,352.77,352.64,352.75,1115.0,327.6448,327.7656,327.6448,327.7471,1115.0
2019-09-26 15:20:00,352.81,352.94,352.75,352.85,3500.0,327.8028,327.9236,327.7471,327.84,3500.0
2019-09-26 15:25:00,352.84,353.21,352.68,353.04,23784.0,327.8307,328.1744,327.682,328.0165,23784.0
2019-09-26 15:30:00,353.11,353.3,352.93,353.26,3030.0,328.0815,328.2581,327.9143,328.2209,3030.0
2019-09-26 15:35:00,353.23,353.25,353.1,353.11,8209.0,328.193,328.2116,328.0722,328.0815,8209.0
2019-09-26 15:40:00,353.01,353.07,352.73,352.84,3400.0,327.9886,328.0444,327.7285,327.8307,3400.0
2019-09-26 15:45:00,352.81,352.88,352.75,352.87,3000.0,327.8028,327.8678,327.7471,327.8585,3000.0
2019-09-26 15:50:00,352.85,352.93,352.45,352.56,10550.0,327.84,327.9143,327.4683,327.5705,10550.0
2019-09-26 15:55:00,352.54,352.58,352.2,352.45,41500.0,327.5519,327.5891,327.236,327.4683,41500.0
2019-09-27 09:30:00,353.5,354.58,353.26,353.77,28624.0,328.4439,329.4473,328.2209,328.6948,28624.0
2019-09-27 09:35:00,353.82,353.97,353.39,353.61,16673.0,328.7412,328.8806,328.3417,328.5461,16673.0
2019-09-27 09:40:00,353.62,353.98,353.44,353.98,14863.0,328.5554,328.8899,328.3881,328.8899,14863.0
2019-09-27 09:45:00,353.95,353.96,353.46,353.76,7882.0,328.862,328.8713,328.4067,328.6855,7882.0
2019-09-27 09:50:00,353.85,353.9,352.75,352.76,14872.0,328.7691,328.8155,327.7471,327.7563,14872.0
2019-09-27 09:55:00,352.51,352.58,352.15,352.4,5790.0,327.5241,327.5891,327.1896,327.4219,5790.0
2019-09-27 10:00:00,352.36,352.41,352.0,352.0,5330.0,327.3847,327.4311,327.0502,327.0502,5330.0
2019-09-27 10:05:00,351.99,352.03,351.88,351.92,1800.0,327.0409,327.0781,326.9387,326.9759,1800.0
2019-09-27 10:10:00,351.93,352.14,351.93,352.14,4400.0,326.9852,327.1803,326.9852,327.1803,4400.0
2019-09-27 10:15:00,351.83,352.07,351.63,352.07,9337.0,326.8923,327.1152,326.7064,327.1152,9337.0
2019-09-27 10:20:00,352.07,352.22,352.04,352.04,7152.0,327.1152,327.2546,327.0874,327.0874,7152.0
2019-09-27 10:25:00,351.99,352.39,351.96,352.35,2630.0,327.0409,327.4126,327.013,327.3754,2630.0
2019-09-27 10:30:00,352.55,352.59,352.19,352.38,7767.0,327.5612,327.5984,327.2267,327.4033,7767.0
2019-09-27 10:35:00,352.41,352.69,352.41,352.68,1410.0,327.4311,327.6913,327.4311,327.682,1410.0
2019-09-27 10:40:00,352.78,352.85,352.59,352.75,2400.0,327.7749,327.84,327.5984,327.7471,2400.0
2019-09-27 10:45:00,352.85,353.03,352.71,352.95,6150.0,327.84,328.0072,327.7099,327.9329,6150.0
2019-09-27 10:50:00,352.95,353.13,352.95,353.11,4498.0,327.9329,328.1001,327.9329,328.0815,4498.0
2019-09-27 10:55:00,353.09,353.48,352.93,353.44,4392.0,328.063,328.4253,327.9143,328.3881,4392.0
2019-09-27 11:00:00,353.48,353.52,353.25,353.25,6432.0,328.4253,328.4625,328.2116,328.2116,6432.0
2019-09-27 11:05:00,353.31,353.31,353.04,353.04,800.0,328.2674,328.2674,328.0165,328.0165,800.0
2019-09-27 11:10:00,352.93,353.0,352.84,352.94,2684.0,327.9143,327.9793,327.8307,327.9236,2684.0
2019-09-27 11:15:00,352.97,353.01,352.66,352.82,6322.0,327.9515,327.9886,327.6634,327.8121,6322.0
2019-09-27 11:20:00,352.72,352.88,352.69,352.88,2669.0,327.7192,327.8678,327.6913,327.8678,2669.0
2019-09-27 11:25:00,352.8,352.97,352.8,352.89,3114.0,327.7935,327.9515,327.7935,327.8771,3114.0
2019-09-27 11:30:00,352.88,352.96,352.75,352.96,1600.0,327.8678,327.9422,327.7471,327.9422,1600.0
2019-09-27 11:35:00,352.87,352.87,350.12,351.25,60615.0,327.8585,327.8585,325.3035,326.3534,60615.0
2019-09-27 11:40:00,351.21,351.83,350.87,351.09,12842.0,326.3162,326.8923,326.0003,326.2047,12842.0
2019-09-27 11:45:00,350.99,351.51,350.79,351.38,9067.0,326.1118,326.5949,325.926,326.4742,9067.0
2019-09-27 11:50:00,351.34,351.45,351.04,351.35,3447.0,326.437,326.5392,326.1583,326.4463,3447.0
2019-09-27 11:55:00,351.43,352.44,351.42,351.97,19193.0,326.5206,327.459,326.5113,327.0223,19193.0
2019-09-27 12:00:00,351.79,351.79,351.37,351.42,2084.0,326.8551,326.8551,326.4649,326.5113,2084.0
2019-09-27 12:05:00,351.57,351.74,351.37,351.69,8385.0,326.6507,326.8086,326.4649,326.7622,8385.0
2019-09-27 12:10:00,351.74,352.08,351.56,351.9,13087.0,326.8086,327.1245,326.6414,326.9573,13087.0
2019-09-27 12:15:00,351.89,351.9,351.05,351.2,3374.0,326.948,326.9573,326.1675,326.3069,3374.0
2019-09-27 12:20:00,351.08,351.29,351.07,351.25,7003.0,326.1954,326.3905,326.1861,326.3534,7003.0
2019-09-27 12:25:00,351.25,351.28,351.03,351.28,500.0,326.3534,326.3812,326.149,326.3812,500.0
2019-09-27 12:30:00,350.98,351.02,350.91,350.99,2691.0,326.1025,326.1397,326.0375,326.1118,2691.0
2019-09-27 12:35:00,350.97,351.13,350.95,351.11,3698.0,326.0932,326.2419,326.0746,326.2233,3698.0
2019-09-27 12:40:00,351.32,351.34,350.86,350.86,2834.0,326.4184,326.437,325.991,325.991,2834.0
2019-09-27 12:45:00,350.7,350.79,350.34,350.34,4399.0,325.8424,325.926,325.5079,325.5079,4399.0
2019-09-27 12:50:00,350.4,350.61,350.25,350.36,7371.0,325.5636,325.7587,325.4243,325.5265,7371.0
2019-09-27 12:55:00,350.35,350.47,349.62,349.64,11711.0,325.5172,325.6287,324.8389,324.8575,11711.0
2019-09-27 13:00:00,349.58,350.0,349.43,349.86,14522.0,324.8017,325.192,324.6624,325.0619,14522.0
2019-09-27 13:05:00,349.95,350.66,349.95,350.5,2315.0,325.1455,325.8052,325.1455,325.6565,2315.0
2019-09-27 13:10:00,350.39,350.65,350.38,350.65,1150.0,325.5543,325.7959,325.545,325.7959,1150.0
2019-09-27 13:15:00,350.53,350.57,350.2,350.2,9125.0,325.6844,325.7216,325.3778,325.3778,9125.0
2019-09-27 13:20:00,350.42,350.43,350.03,350.19,1538.0,325.5822,325.5915,325.2198,325.3685,1538.0
2019-09-27 13:25:00,350.09,350.33,349.97,350.33,2393.0,325.2756,325.4986,325.1641,325.4986,2393.0
2019-09-27 13:30:00,350.25,350.36,349.94,350.2,1443.0,325.4243,325.5265,325.1362,325.3778,1443.0
2019-09-27 13:35:00,350.24,350.32,350.08,350.32,500.0,325.415,325.4893,325.2663,325.4893,500.0
2019-09-27 13:40:00,350.33,350.57,350.31,350.31,2204.0,325.4986,325.7216,325.48,325.48,2204.0
2019-09-27 13:45:00,350.18,350.18,349.94,349.96,1529.0,325.3592,325.3592,325.1362,325.1548,1529.0
2019-09-27 13:50:00,349.98,350.31,349.6,350.28,6407.0,325.1734,325.48,324.8203,325.4521,6407.0
2019-09-27 13:55:00,350.41,350.65,350.4,350.55,5086.0,325.5729,325.7959,325.5636,325.703,5086.0
2019-09-27 14:00:00,350.45,350.52,350.05,350.34,8353.0,325.6101,325.6751,325.2384,325.5079,8353.0
2019-09-27 14:05:00,350.26,350.35,349.93,349.93,2300.0,325.4335,325.5172,325.1269,325.1269,2300.0
2019-09-27 14:10:00,349.94,349.95,349.83,349.84,1590.0,325.1362,325.1455,325.034,325.0433,1590.0
2019-09-27 14:15:00,350.09,350.1,349.76,350.02,900.0,325.2756,325.2849,324.969,325.2106,900.0
2019-09-27 14:20:00,350.03,350.18,349.78,349.88,5611.0,325.2198,325.3592,324.9876,325.0805,5611.0
2019-09-27 14:25:00,349.95,349.95,349.5,349.78,6550.0,325.1455,325.1455,324.7274,324.9876,6550.0
2019-09-27 14:30:00,349.65,349.79,349.48,349.51,7555.0,324.8668,324.9969,324.7088,324.7367,7555.0
2019-09-27 14:35:00,349.51,349.67,349.39,349.42,8978.0,324.7367,324.8854,324.6252,324.6531,8978.0
2019-09-27 14:40:00,349.51,349.51,349.4,349.4,800.0,324.7367,324.7367,324.6345,324.6345,800.0
2019-09-27 14:45:00,349.34,349.34,348.94,349.01,5146.0,324.5788,324.5788,324.2071,324.2721,5146.0
2019-09-27 14:50:00,348.91,348.91,348.6,348.77,6348.0,324.1792,324.1792,323.8912,324.0492,6348.0
2019-09-27 14:55:00,348.76,348.88,348.69,348.79,2725.0,324.0399,324.1514,323.9748,324.0677,2725.0
2019-09-27 15:00:00,348.9,349.08,348.88,348.94,2784.0,324.1699,324.3372,324.1514,324.2071,2784.0
2019-09-27 15:05:00,348.85,348.86,348.5,348.66,7512.0,324.1235,324.1328,323.7983,323.9469,7512.0
2019-09-27 15:10:00,348.76,348.86,348.68,348.81,3094.0,324.0399,324.1328,323.9655,324.0863,3094.0
2019-09-27 15:15:00,348.91,349.22,348.91,349.22,3714.0,324.1792,324.4673,324.1792,324.4673,3714.0
2019-09-27 15:20:00,349.22,349.46,349.21,349.46,2630.0,324.4673,324.6902,324.458,324.6902,2630.0
2019-09-27 15:25:00,349.31,349.31,349.09,349.14,6130.0,324.5509,324.5509,324.3465,324.3929,6130.0
2019-09-27 15:30:00,349.08,349.53,349.05,349.5,7942.0,324.3372,324.7553,324.3093,324.7274,7942.0
2019-09-27 15:35:00,349.61,349.63,349.38,349.63,4289.0,324.8296,324.8482,324.6159,324.8482,4289.0
2019-09-27 15:40:00,349.51,349.69,349.48,349.51,5596.0,324.7367,324.9039,324.7088,324.7367,5596.0
2019-09-27 15:45:00,349.54,349.63,349.53,349.57,7570.0,324.7646,324.8482,324.7553,324.7924,7570.0
2019-09-27 15:50:00,349.52,350.07,349.52,349.84,33241.0,324.746,325.257,324.746,325.0433,33241.0
2019-09-27 15:55:00,349.84,350.05,349.46,349.93,72055.0,325.0433,325.2384,324.6902,325.1269,72055.0
2019-09-30 09:30:00,350.36,351.3,350.24,351.17,55647.0,325.5265,326.3998,325.415,326.279,55647.0
2019-09-30 09:35:00,351.38,351.55,350.83,351.1,34633.0,326.4742,326.6321,325.9631,326.214,34633.0
2019-09-30 09:40:00,351.16,351.57,351.14,351.36,17002.0,326.2697,326.6507,326.2512,326.4556,17002.0
2019-09-30 09:45:00,351.34,351.43,350.89,351.43,12780.0,326.437,326.5206,326.0189,326.5206,12780.0
2019-09-30 09:50:00,351.48,351.64,351.24,351.25,44627.0,326.5671,326.7157,326.3441,326.3534,44627.0
2019-09-30 09:55:00,351.24,351.46,351.05,351.3,11505.0,326.3441,326.5485,326.1675,326.3998,11505.0
2019-09-30 10:00:00,351.27,351.42,351.04,351.15,11344.0,326.372,326.5113,326.1583,326.2605,11344.0
2019-09-30 10:05:00,351.06,351.2,350.98,351.2,4200.0,326.1768,326.3069,326.1025,326.3069,4200.0
2019-09-30 10:10:00,351.14,351.34,351.13,351.33,6700.0,326.2512,326.437,326.2419,326.4277,6700.0
2019-09-30 10:15:00,351.4,351.51,351.23,351.37,9400.0,326.4927,326.5949,326.3348,326.4649,9400.0
2019-09-30 10:20:00,351.06,351.13,350.73,350.75,11004.0,326.1768,326.2419,325.8702,325.8888,11004.0
2019-09-30 10:25:00,350.76,350.99,350.69,350.69,7117.0,325.8981,326.1118,325.8331,325.8331,7117.0
2019-09-30 10:30:00,350.76,351.02,350.65,350.67,9720.0,325.8981,326.1397,325.7959,325.8145,9720.0
2019-09-30 10:35:00,350.79,350.98,350.74,350.91,11376.0,325.926,326.1025,325.8795,326.0375,11376.0
2019-09-30 10:40:00,350.95,350.95,350.51,350.58,3050.0,326.0746,326.0746,325.6658,325.7309,3050.0
2019-09-30 10:45:00,350.42,350.8,350.42,350.8,10835.0,325.5822,325.9353,325.5822,325.9353,10835.0
2019-09-30 10:50:00,350.99,351.26,350.73,351.26,2935.0,326.1118,326.3627,325.8702,326.3627,2935.0
2019-09-30 10:55:00,351.28,351.28,351.1,351.18,900.0,326.3812,326.3812,326.214,326.2883,900.0
2019-09-30 11:00:00,351.21,351.29,350.95,350.99,1665.0,326.3162,326.3905,326.0746,326.1118,1665.0
2019-09-30 11:05:00,350.92,351.09,350.92,351.09,1711.0,326.0468,326.2047,326.0468,326.2047,1711.0
2019-09-30 11:10:00,351.2,351.31,350.81,350.85,8467.0,326.3069,326.4091,325.9446,325.9817,8467.0
2019-09-30 11:15:00,350.83,350.95,350.64,350.64,2280.0,325.9631,326.0746,325.7866,325.7866,2280.0
2019-09-30 11:20:00,350.67,350.92,350.64,350.72,3995.0,325.8145,326.0468,325.7866,325.8609,3995.0
2019-09-30 11:25:00,350.89,351.2,350.89,351.2,7535.0,326.0189,326.3069,326.0189,326.3069,7535.0
2019-09-30 11:30:00,351.24,351.31,351.09,351.15,5836.0,326.3441,326.4091,326.2047,326.2605,5836.0
2019-09-30 11:35:00,351.18,351.26,351.12,351.19,2045.0,326.2883,326.3627,326.2326,326.2976,2045.0
2019-09-30 11:40:00,351.2,351.72,351.2,351.47,1781.0,326.3069,326.7901,326.3069,326.5578,1781.0
2019-09-30 11:45:00,351.44,351.52,351.21,351.21,4650.0,326.5299,326.6042,326.3162,326.3162,4650.0
2019-09-30 11:50:00,351.3,351.34,351.19,351.21,3371.0,326.3998,326.437,326.2976,326.3162,3371.0
2019-09-30 11:55:00,351.18,351.36,351.16,351.36,4670.0,326.2883,326.4556,326.2697,326.4556,4670.0
2019-09-30 12:00:00,351.37,351.7,351.37,351.7,700.0,326.4649,326.7715,326.4649,326.7715,700.0
2019-09-30 12:05:00,351.76,351.76,351.68,351.74,500.0,326.8272,326.8272,326.7529,326.8086,500.0
2019-09-30 12:10:00,351.66,351.82,351.66,351.71,700.0,326.7343,326.883,326.7343,326.7808,700.0
2019-09-30 12:15:00,351.61,351.84,351.61,351.84,1769.0,326.6879,326.9016,326.6879,326.9016,1769.0
2019-09-30 12:20:00,351.79,352.18,351.79,352.18,3517.0,326.8551,327.2175,326.8551,327.2175,3517.0
2019-09-30 12:25:00,352.24,352.33,352.19,352.33,2186.0,327.2732,327.3568,327.2267,327.3568,2186.0
2019-09-30 12:30:00,352.36,352.36,352.14,352.14,1730.0,327.3847,327.3847,327.1803,327.1803,1730.0
2019-09-30 12:35:00,352.16,352.26,352.14,352.19,1110.0,327.1989,327.2918,327.1803,327.2267,1110.0
2019-09-30 12:40:00,352.25,352.35,352.25,352.35,1312.0,327.2825,327.3754,327.2825,327.3754,1312.0
2019-09-30 12:45:00,352.31,352.44,352.18,352.4,1500.0,327.3382,327.459,327.2175,327.4219,1500.0
2019-09-30 12:50:00,352.43,352.43,352.35,352.35,4270.0,327.4497,327.4497,327.3754,327.3754,4270.0
2019-09-30 12:55:00,352.39,352.47,352.33,352.33,1976.0,327.4126,327.4869,327.3568,327.3568,1976.0
2019-09-30 13:00:00,352.39,352.45,352.37,352.4,2619.0,327.4126,327.4683,327.394,327.4219,2619.0
2019-09-30 13:05:00,352.47,352.52,352.37,352.42,712.0,327.4869,327.5334,327.394,327.4404,712.0
2019-09-30 13:10:00,352.47,352.68,352.47,352.65,3600.0,327.4869,327.682,327.4869,327.6541,3600.0
2019-09-30 13:15:00,352.7,352.7,352.51,352.51,855.0,327.7006,327.7006,327.5241,327.5241,855.0
2019-09-30 13:20:00,352.61,352.63,352.48,352.49,1550.0,327.617,327.6356,327.4962,327.5055,1550.0
2019-09-30 13:25:00,352.47,352.49,352.28,352.4,3331.0,327.4869,327.5055,327.3104,327.4219,3331.0
2019-09-30 13:30:00,352.45,352.49,352.42,352.49,900.0,327.4683,327.5055,327.4404,327.5055,900.0
2019-09-30 13:35:00,352.46,352.61,352.38,352.61,2800.0,327.4776,327.617,327.4033,327.617,2800.0
2019-09-30 13:40:00,352.54,352.65,352.54,352.63,1331.0,327.5519,327.6541,327.5519,327.6356,1331.0
2019-09-30 13:45:00,352.61,352.86,352.61,352.84,7650.0,327.617,327.8493,327.617,327.8307,7650.0
2019-09-30 13:50:00,352.88,352.9,352.63,352.67,2100.0,327.8678,327.8864,327.6356,327.6727,2100.0
2019-09-30 13:55:00,352.69,352.8,352.66,352.76,8720.0,327.6913,327.7935,327.6634,327.7563,8720.0
2019-09-30 14:00:00,352.76,352.84,352.67,352.84,23244.0,327.7563,327.8307,327.6727,327.8307,23244.0
2019-09-30 14:05:00,352.84,352.95,352.82,352.95,6628.0,327.8307,327.9329,327.8121,327.9329,6628.0
2019-09-30 14:10:00,352.97,353.04,352.86,353.01,8973.0,327.9515,328.0165,327.8493,327.9886,8973.0
2019-09-30 14:15:00,353.01,353.05,352.94,352.97,2874.0,327.9886,328.0258,327.9236,327.9515,2874.0
2019-09-30 14:20:00,352.99,353.07,352.95,353.06,5496.0,327.97,328.0444,327.9329,328.0351,5496.0
2019-09-30 14:25:00,353.06,353.06,352.9,352.95,10203.0,328.0351,328.0351,327.8864,327.9329,10203.0
2019-09-30 14:30:00,353.0,353.12,352.96,353.11,18757.0,327.9793,328.0908,327.9422,328.0815,18757.0
2019-09-30 14:35:00,353.1,353.1,352.91,353.03,14355.0,328.0722,328.0722,327.8957,328.0072,14355.0
2019-09-30 14:40:00,353.02,353.16,352.99,353.15,11422.0,327.9979,328.128,327.97,328.1187,11422.0
2019-09-30 14:45:00,353.14,353.17,353.04,353.04,10144.0,328.1094,328.1373,328.0165,328.0165,10144.0
2019-09-30 14:50:00,353.08,353.13,353.04,353.12,5300.0,328.0537,328.1001,328.0165,328.0908,5300.0
2019-09-30 14:55:00,353.09,353.21,353.07,353.09,3694.0,328.063,328.1744,328.0444,328.063,3694.0
2019-09-30 15:00:00,353.1,353.14,352.92,352.92,4900.0,328.0722,328.1094,327.905,327.905,4900.0
2019-09-30 15:05:00,352.92,353.09,352.92,352.99,5595.0,327.905,328.063,327.905,327.97,5595.0
2019-09-30 15:10:00,353.01,353.15,352.99,353.15,17230.0,327.9886,328.1187,327.97,328.1187,17230.0
2019-09-30 15:15:00,353.1,353.2,353.06,353.2,8835.0,328.0722,328.1652,328.0351,328.1652,8835.0
2019-09-30 15:20:00,353.22,353.3,353.22,353.3,3025.0,328.1837,328.2581,328.1837,328.2581,3025.0
2019-09-30 15:25:00,353.16,353.27,352.99,353.04,11690.0,328.128,328.2302,327.97,328.0165,11690.0
2019-09-30 15:30:00,353.04,353.04,352.79,352.79,10580.0,328.0165,328.0165,327.7842,327.7842,10580.0
2019-09-30 15:35:00,352.82,352.91,352.77,352.9,38127.0,327.8121,327.8957,327.7656,327.8864,38127.0
2019-09-30 15:40:00,352.81,352.94,352.81,352.9,22859.0,327.8028,327.9236,327.8028,327.8864,22859.0
2019-09-30 15:45:00,352.93,353.06,352.54,352.69,94773.0,327.9143,328.0351,327.5519,327.6913,94773.0
2019-09-30 15:50:00,352.63,352.93,352.43,352.43,27334.0,327.6356,327.9143,327.4497,327.4497,27334.0
2019-09-30 15:55:00,352.47,352.7,352.23,352.47,171464.0,327.4869,327.7006,327.2639,327.4869,171464.0
2019-10-01 09:30:00,353.54,354.32,353.41,354.31,24389.0,328.4811,329.2058,328.3603,329.1965,24389.0
2019-10-01 09:35:00,354.28,354.35,353.95,354.08,29543.0,329.1686,329.2336,328.862,328.9828,29543.0
2019-10-01 09:40:00,354.12,354.88,354.09,354.82,50310.0,329.0199,329.7261,328.9921,329.6703,50310.0
2019-10-01 09:45:00,354.93,355.19,354.92,355.09,9113.0,329.7725,330.0141,329.7632,329.9212,9113.0
2019-10-01 09:50:00,355.07,355.07,354.59,354.82,23941.0,329.9026,329.9026,329.4566,329.6703,23941.0
2019-10-01 09:55:00,354.82,355.07,354.78,354.82,19701.0,329.6703,329.9026,329.6332,329.6703,19701.0
2019-10-01 10:00:00,354.33,354.35,352.55,352.56,26099.0,329.2151,329.2336,327.5612,327.5705,26099.0
2019-10-01 10:05:00,352.4,352.45,351.61,351.61,25292.0,327.4219,327.4683,326.6879,326.6879,25292.0
2019-10-01 10:10:00,351.62,351.67,351.03,351.24,100571.0,326.6971,326.7436,326.149,326.3441,100571.0
2019-10-01 10:15:00,351.2,351.94,351.2,351.76,34504.0,326.3069,326.9945,326.3069,326.8272,34504.0
2019-10-01 10:20:00,351.72,351.78,351.2,351.42,20574.0,326.7901,326.8458,326.3069,326.5113,20574.0
2019-10-01 10:25:00,351.42,351.45,350.77,351.45,30454.0,326.5113,326.5392,325.9074,326.5392,30454.0
2019-10-01 10:30:00,351.39,351.63,351.26,351.54,8089.0,326.4834,326.7064,326.3627,326.6228,8089.0
2019-10-01 10:35:00,351.46,351.82,351.27,351.46,6717.0,326.5485,326.883,326.372,326.5485,6717.0
2019-10-01 10:40:00,351.64,351.64,351.01,351.16,17607.0,326.7157,326.7157,326.1304,326.2697,17607.0
2019-10-01 10:45:00,351.21,351.62,350.8,350.8,28143.0,326.3162,326.6971,325.9353,325.9353,28143.0
2019-10-01 10:50:00,350.74,351.28,350.68,351.28,5400.0,325.8795,326.3812,325.8238,326.3812,5400.0
2019-10-01 10:55:00,351.14,351.19,350.71,350.82,5439.0,326.2512,326.2976,325.8516,325.9538,5439.0
2019-10-01 11:00:00,350.58,350.85,350.41,350.59,25785.0,325.7309,325.9817,325.5729,325.7402,25785.0
2019-10-01 11:05:00,350.64,351.0,350.45,350.98,10330.0,325.7866,326.1211,325.6101,326.1025,10330.0
2019-10-01 11:10:00,350.98,351.0,350.5,350.5,5791.0,326.1025,326.1211,325.6565,325.6565,5791.0
2019-10-01 11:15:00,350.47,350.7,350.23,350.61,6824.0,325.6287,325.8424,325.4057,325.7587,6824.0
2019-10-01 11:20:00,350.58,350.92,350.49,350.86,4638.0,325.7309,326.0468,325.6472,325.991,4638.0
2019-10-01 11:25:00,350.83,350.99,350.6,350.9,7722.0,325.9631,326.1118,325.7494,326.0282,7722.0
2019-10-01 11:30:00,350.98,351.01,350.78,350.86,2966.0,326.1025,326.1304,325.9167,325.991,2966.0
2019-10-01 11:35:00,351.09,351.09,350.79,350.79,600.0,326.2047,326.2047,325.926,325.926,600.0
2019-10-01 11:40:00,350.72,350.72,349.94,350.36,11640.0,325.8609,325.8609,325.1362,325.5265,11640.0
2019-10-01 11:45:00,350.25,350.36,349.77,349.77,3237.0,325.4243,325.5265,324.9783,324.9783,3237.0
2019-10-01 11:50:00,349.78,350.03,349.77,349.8,5077.0,324.9876,325.2198,324.9783,325.0061,5077.0
2019-10-01 11:55:00,349.68,349.89,349.63,349.89,5586.0,324.8947,325.0898,324.8482,325.0898,5586.0
2019-10-01 12:00:00,349.84,349.84,349.08,349.1,30592.0,325.0433,325.0433,324.3372,324.3558,30592.0
2019-10-01 12:05:00,349.05,349.08,348.76,348.92,19361.0,324.3093,324.3372,324.0399,324.1885,19361.0
2019-10-01 12:10:00,348.9,348.9,348.28,348.31,11378.0,324.1699,324.1699,323.5939,323.6218,11378.0
2019-10-01 12:15:00,348.4,348.8,348.21,348.76,8595.0,323.7054,324.077,323.5288,324.0399,8595.0
2019-10-01 12:20:00,348.74,348.93,348.44,348.5,15666.0,324.0213,324.1978,323.7425,323.7983,15666.0
2019-10-01 12:25:00,348.56,348.84,348.42,348.51,7867.0,323.854,324.1142,323.724,323.8076,7867.0
2019-10-01 12:30:00,348.53,348.7,348.41,348.6,6300.0,323.8262,323.9841,323.7147,323.8912,6300.0
2019-10-01 12:35:00,348.68,348.89,348.53,348.61,12708.0,323.9655,324.1606,323.8262,323.9005,12708.0
2019-10-01 12:40:00,348.6,349.03,348.6,348.92,4061.0,323.8912,324.2907,323.8912,324.1885,4061.0
2019-10-01 12:45:00,349.01,349.07,348.8,348.95,5136.0,324.2721,324.3279,324.077,324.2164,5136.0
2019-10-01 12:50:00,348.93,349.01,348.64,348.65,9083.0,324.1978,324.2721,323.9284,323.9377,9083.0
2019-10-01 12:55:00,348.63,348.67,348.26,348.26,3412.0,323.9191,323.9562,323.5753,323.5753,3412.0
2019-10-01 13:00:00,348.18,348.22,347.97,348.05,3580.0,323.501,323.5381,323.3059,323.3802,3580.0
2019-10-01 13:05:00,348.02,348.02,347.53,347.59,12027.0,323.3523,323.3523,322.897,322.9528,12027.0
2019-10-01 13:10:00,347.57,347.63,347.22,347.26,7855.0,322.9342,322.99,322.609,322.6462,7855.0
2019-10-01 13:15:00,347.18,347.26,346.96,346.99,7518.0,322.5719,322.6462,322.3674,322.3953,7518.0
2019-10-01 13:20:00,347.04,347.13,346.62,346.66,10473.0,322.4418,322.5254,322.0515,322.0887,10473.0
2019-10-01 13:25:00,346.68,347.03,346.68,346.77,8371.0,322.1073,322.4325,322.1073,322.1909,8371.0
2019-10-01 13:30:00,346.7,346.79,346.16,346.33,9967.0,322.1259,322.2095,321.6242,321.7821,9967.0
2019-10-01 13:35:00,346.37,346.48,346.06,346.12,74528.0,321.8193,321.9215,321.5312,321.587,74528.0
2019-10-01 13:40:00,346.11,346.3,346.05,346.21,32386.0,321.5777,321.7542,321.5219,321.6706,32386.0
2019-10-01 13:45:00,346.09,346.3,345.92,346.24,13562.0,321.5591,321.7542,321.4012,321.6985,13562.0
2019-10-01 13:50:00,346.25,346.28,345.97,345.98,15380.0,321.7078,321.7356,321.4476,321.4569,15380.0
2019-10-01 13:55:00,345.98,345.98,345.78,345.78,3489.0,321.4569,321.4569,321.2711,321.2711,3489.0
2019-10-01 14:00:00,345.72,346.04,345.56,345.86,47502.0,321.2153,321.5127,321.0667,321.3454,47502.0
2019-10-01 14:05:00,345.88,345.88,345.36,345.44,22073.0,321.364,321.364,320.8809,320.9552,22073.0
2019-10-01 14:10:00,345.49,346.03,345.3,345.98,17927.0,321.0016,321.5034,320.8251,321.4569,17927.0
2019-10-01 14:15:00,345.97,345.99,345.74,345.91,8572.0,321.4476,321.4662,321.2339,321.3919,8572.0
2019-10-01 14:20:00,345.95,346.03,345.81,345.92,9916.0,321.429,321.5034,321.299,321.4012,9916.0
2019-10-01 14:25:00,345.98,345.98,345.79,345.98,6135.0,321.4569,321.4569,321.2804,321.4569,6135.0
2019-10-01 14:30:00,346.03,346.5,346.01,346.47,83721.0,321.5034,321.9401,321.4848,321.9122,83721.0
2019-10-01 14:35:00,346.56,346.56,346.12,346.27,55253.0,321.9958,321.9958,321.587,321.7264,55253.0
2019-10-01 14:40:00,346.24,346.53,346.23,346.44,15028.0,321.6985,321.9679,321.6892,321.8843,15028.0
2019-10-01 14:45:00,346.46,346.81,346.44,346.6,14910.0,321.9029,322.2281,321.8843,322.033,14910.0
2019-10-01 14:50:00,346.6,346.62,346.45,346.55,9098.0,322.033,322.0515,321.8936,321.9865,9098.0
2019-10-01 14:55:00,346.56,346.61,346.44,346.56,9908.0,321.9958,322.0423,321.8843,321.9958,9908.0
2019-10-01 15:00:00,346.59,346.59,346.31,346.38,9839.0,322.0237,322.0237,321.7635,321.8286,9839.0
2019-10-01 15:05:00,346.38,346.88,346.15,346.75,11138.0,321.8286,322.2931,321.6149,322.1723,11138.0
2019-10-01 15:10:00,346.73,346.73,346.08,346.17,13787.0,322.1537,322.1537,321.5498,321.6334,13787.0
2019-10-01 15:15:00,346.18,346.41,346.02,346.29,10117.0,321.6427,321.8564,321.4941,321.7449,10117.0
2019-10-01 15:20:00,346.25,346.57,346.2,346.48,4884.0,321.7078,322.0051,321.6613,321.9215,4884.0
2019-10-01 15:25:00,346.46,346.73,346.45,346.64,14987.0,321.9029,322.1537,321.8936,322.0701,14987.0
2019-10-01 15:30:00,346.66,346.66,346.28,346.5,11001.0,322.0887,322.0887,321.7356,321.9401,11001.0
2019-10-01 15:35:00,346.45,346.49,346.03,346.12,7482.0,321.8936,321.9308,321.5034,321.587,7482.0
2019-10-01 15:40:00,346.12,346.49,345.77,346.49,28067.0,321.587,321.9308,321.2618,321.9308,28067.0
2019-10-01 15:45:00,346.43,346.59,345.91,346.02,22742.0,321.875,322.0237,321.3919,321.4941,22742.0
2019-10-01 15:50:00,346.03,346.2,345.82,346.2,42493.0,321.5034,321.6613,321.3082,321.6613,42493.0
2019-10-01 15:55:00,346.17,346.3,345.65,345.76,82359.0,321.6334,321.7542,321.1503,321.2525,82359.0
2019-10-02 09:30:00,343.74,343.89,342.43,342.43,49280.0,319.3757,319.515,318.1585,318.1585,49280.0
2019-10-02 09:35:00,342.34,342.69,341.65,341.81,31463.0,318.0749,318.4001,317.4338,317.5825,31463.0
2019-10-02 09:40:00,341.8,341.85,341.35,341.78,22233.0,317.5732,317.6196,317.1551,317.5546,22233.0
2019-10-02 09:45:00,341.77,341.85,341.32,341.38,27632.0,317.5453,317.6196,317.1272,317.183,27632.0
2019-10-02 09:50:00,341.2,341.29,340.73,340.8,14455.0,317.0157,317.0993,316.579,316.6441,14455.0
2019-10-02 09:55:00,340.84,341.02,340.5,341.01,14703.0,316.6812,316.8485,316.3653,316.8392,14703.0
2019-10-02 10:00:00,340.94,340.95,340.26,340.71,33591.0,316.7741,316.7834,316.1423,316.5604,33591.0
2019-10-02 10:05:00,340.73,341.83,340.73,341.69,19179.0,316.579,317.6011,316.579,317.471,19179.0
2019-10-02 10:10:00,341.64,342.29,341.54,342.07,20254.0,317.4245,318.0285,317.3316,317.824,20254.0
2019-10-02 10:15:00,342.07,342.63,342.07,342.63,44133.0,317.824,318.3444,317.824,318.3444,44133.0
2019-10-02 10:20:00,342.53,342.63,341.96,341.98,47706.0,318.2514,318.3444,317.7218,317.7404,47706.0
2019-10-02 10:25:00,341.96,341.98,341.6,341.61,26268.0,317.7218,317.7404,317.3874,317.3967,26268.0
2019-10-02 10:30:00,341.45,341.47,340.44,340.57,11447.0,317.248,317.2666,316.3096,316.4304,11447.0
2019-10-02 10:35:00,340.7,340.95,340.46,340.72,18897.0,316.5512,316.7834,316.3282,316.5697,18897.0
2019-10-02 10:40:00,340.67,341.19,340.52,340.83,18817.0,316.5233,317.0064,316.3839,316.6719,18817.0
2019-10-02 10:45:00,340.86,340.87,340.4,340.43,6561.0,316.6998,316.7091,316.2724,316.3003,6561.0
2019-10-02 10:50:00,340.39,341.12,340.32,341.11,10950.0,316.2631,316.9414,316.1981,316.9321,10950.0
2019-10-02 10:55:00,341.03,341.27,340.88,341.09,7813.0,316.8578,317.0808,316.7184,316.9135,7813.0
2019-10-02 11:00:00,340.91,341.75,340.88,341.61,18133.0,316.7463,317.5267,316.7184,317.3967,18133.0
2019-10-02 11:05:00,341.47,341.52,341.2,341.39,11888.0,317.2666,317.313,317.0157,317.1922,11888.0
2019-10-02 11:10:00,341.19,341.23,340.98,341.1,4473.0,317.0064,317.0436,316.8113,316.9228,4473.0
2019-10-02 11:15:00,341.14,341.27,340.72,341.27,11554.0,316.96,317.0808,316.5697,317.0808,11554.0
2019-10-02 11:20:00,341.34,341.54,340.67,341.12,5072.0,317.1458,317.3316,316.5233,316.9414,5072.0
2019-10-02 11:25:00,341.26,341.26,340.7,340.7,4573.0,317.0715,317.0715,316.5512,316.5512,4573.0
2019-10-02 11:30:00,341.02,341.04,340.05,340.05,13648.0,316.8485,316.8671,315.9472,315.9472,13648.0
2019-10-02 11:35:00,340.12,340.2,339.8,340.18,10293.0,316.0123,316.0866,315.7149,316.068,10293.0
2019-10-02 11:40:00,340.08,340.3,339.99,340.12,8414.0,315.9751,316.1795,315.8915,316.0123,8414.0
2019-10-02 11:45:00,340.28,340.39,340.1,340.18,5761.0,316.1609,316.2631,315.9937,316.068,5761.0
2019-10-02 11:50:00,340.34,340.55,340.14,340.4,9002.0,316.2167,316.4118,316.0308,316.2724,9002.0
2019-10-02 11:55:00,340.33,340.53,340.23,340.5,6126.0,316.2074,316.3932,316.1145,316.3653,6126.0
2019-10-02 12:00:00,340.48,340.49,340.13,340.17,2355.0,316.3467,316.356,316.0216,316.0587,2355.0
2019-10-02 12:05:00,340.3,340.39,340.21,340.21,2583.0,316.1795,316.2631,316.0959,316.0959,2583.0
2019-10-02 12:10:00,340.17,340.21,339.65,339.65,4283.0,316.0587,316.0959,315.5756,315.5756,4283.0
2019-10-02 12:15:00,339.78,339.92,339.54,339.63,5160.0,315.6964,315.8264,315.4734,315.557,5160.0
2019-10-02 12:20:00,339.66,339.72,339.38,339.72,10864.0,315.5849,315.6406,315.3247,315.6406,10864.0
2019-10-02 12:25:00,339.66,339.83,339.59,339.81,900.0,315.5849,315.7428,315.5198,315.7242,900.0
2019-10-02 12:30:00,339.74,339.9,339.72,339.72,2573.0,315.6592,315.8079,315.6406,315.6406,2573.0
2019-10-02 12:35:00,339.77,339.77,339.29,339.42,7270.0,315.6871,315.6871,315.2411,315.3619,7270.0
2019-10-02 12:40:00,339.48,339.51,339.08,339.21,4619.0,315.4176,315.4455,315.046,315.1668,4619.0
2019-10-02 12:45:00,339.3,339.3,338.89,339.01,5910.0,315.2504,315.2504,314.8694,314.9809,5910.0
2019-10-02 12:50:00,338.97,339.03,338.9,338.9,3587.0,314.9438,314.9995,314.8787,314.8787,3587.0
2019-10-02 12:55:00,338.88,339.26,338.82,339.21,13305.0,314.8602,315.2132,314.8044,315.1668,13305.0
2019-10-02 13:00:00,339.18,339.71,338.98,339.66,3769.0,315.1389,315.6313,314.9531,315.5849,3769.0
2019-10-02 13:05:00,339.55,339.92,339.44,339.92,21338.0,315.4827,315.8264,315.3805,315.8264,21338.0
2019-10-02 13:10:00,339.97,340.25,339.88,340.16,5120.0,315.8729,316.1331,315.7893,316.0494,5120.0
2019-10-02 13:15:00,340.03,340.03,339.84,339.84,4122.0,315.9286,315.9286,315.7521,315.7521,4122.0
2019-10-02 13:20:00,339.84,340.03,339.84,339.9,800.0,315.7521,315.9286,315.7521,315.8079,800.0
2019-10-02 13:25:00,340.09,340.3,339.96,340.17,3469.0,315.9844,316.1795,315.8636,316.0587,3469.0
2019-10-02 13:30:00,340.18,340.19,339.91,339.91,896.0,316.068,316.0773,315.8172,315.8172,896.0
2019-10-02 13:35:00,339.88,339.95,339.65,339.83,4518.0,315.7893,315.8543,315.5756,315.7428,4518.0
2019-10-02 13:40:00,339.97,340.04,339.88,340.04,6109.0,315.8729,315.9379,315.7893,315.9379,6109.0
2019-10-02 13:45:00,340.04,340.04,339.69,339.69,4468.0,315.9379,315.9379,315.6127,315.6127,4468.0
2019-10-02 13:50:00,339.72,339.89,339.66,339.89,5908.0,315.6406,315.7986,315.5849,315.7986,5908.0
2019-10-02 13:55:00,339.99,340.06,339.95,340.01,2200.0,315.8915,315.9565,315.8543,315.9101,2200.0
2019-10-02 14:00:00,339.97,340.31,339.77,340.26,10662.0,315.8729,316.1888,315.6871,316.1423,10662.0
2019-10-02 14:05:00,340.17,340.17,339.94,340.0,4197.0,316.0587,316.0587,315.845,315.9008,4197.0
2019-10-02 14:10:00,340.04,340.14,339.92,340.02,5563.0,315.9379,316.0308,315.8264,315.9194,5563.0
2019-10-02 14:15:00,340.27,340.45,340.26,340.45,2300.0,316.1516,316.3189,316.1423,316.3189,2300.0
2019-10-02 14:20:00,340.47,340.91,340.47,340.91,11610.0,316.3375,316.7463,316.3375,316.7463,11610.0
2019-10-02 14:25:00,340.91,340.91,340.7,340.72,2990.0,316.7463,316.7463,316.5512,316.5697,2990.0
2019-10-02 14:30:00,340.73,340.98,340.63,340.98,9901.0,316.579,316.8113,316.4861,316.8113,9901.0
2019-10-02 14:35:00,341.06,341.11,340.78,341.09,3365.0,316.8856,316.9321,316.6255,316.9135,3365.0
2019-10-02 14:40:00,341.13,341.19,341.0,341.09,5114.0,316.9507,317.0064,316.8299,316.9135,5114.0
2019-10-02 14:45:00,341.14,341.5,341.03,341.26,21298.0,316.96,317.2945,316.8578,317.0715,21298.0
2019-10-02 14:50:00,341.2,341.43,341.17,341.21,8567.0,317.0157,317.2294,316.9878,317.025,8567.0
2019-10-02 14:55:00,341.19,341.33,341.18,341.3,17059.0,317.0064,317.1365,316.9971,317.1086,17059.0
2019-10-02 15:00:00,341.4,341.42,340.85,340.85,37251.0,317.2015,317.2201,316.6905,316.6905,37251.0
2019-10-02 15:05:00,340.87,341.13,340.84,340.89,8136.0,316.7091,316.9507,316.6812,316.7277,8136.0
2019-10-02 15:10:00,340.98,341.75,340.98,341.44,26383.0,316.8113,317.5267,316.8113,317.2387,26383.0
2019-10-02 15:15:00,341.39,341.51,341.22,341.51,7778.0,317.1922,317.3037,317.0343,317.3037,7778.0
2019-10-02 15:20:00,341.47,341.72,341.32,341.55,22236.0,317.2666,317.4989,317.1272,317.3409,22236.0
2019-10-02 15:25:00,341.58,341.66,341.21,341.21,15401.0,317.3688,317.4431,317.025,317.025,15401.0
2019-10-02 15:30:00,341.14,341.58,340.99,341.48,34311.0,316.96,317.3688,316.8206,317.2759,34311.0
2019-10-02 15:35:00,341.47,341.51,341.19,341.2,15504.0,317.2666,317.3037,317.0064,317.0157,15504.0
2019-10-02 15:40:00,341.22,341.51,341.19,341.28,25878.0,317.0343,317.3037,317.0064,317.09,25878.0
2019-10-02 15:45:00,341.24,341.37,340.74,340.74,14044.0,317.0529,317.1737,316.5883,316.5883,14044.0
2019-10-02 15:50:00,340.69,341.28,340.4,341.21,67397.0,316.5419,317.09,316.2724,317.025,67397.0
2019-10-02 15:55:00,341.19,341.44,340.95,341.27,101734.0,317.0064,317.2387,316.7834,317.0808,101734.0
2019-10-03 09:30:00,340.46,340.91,339.77,340.76,31457.0,316.3282,316.7463,315.6871,316.6069,31457.0
2019-10-03 09:35:00,340.74,341.01,340.29,340.3,27040.0,316.5883,316.8392,316.1702,316.1795,27040.0
2019-10-03 09:40:00,340.27,340.61,340.08,340.48,25258.0,316.1516,316.4675,315.9751,316.3467,25258.0
2019-10-03 09:45:00,340.54,341.3,340.54,341.19,26260.0,316.4025,317.1086,316.4025,317.0064,26260.0
2019-10-03 09:50:00,341.21,341.26,340.55,340.82,14268.0,317.025,317.0715,316.4118,316.6626,14268.0
2019-10-03 09:55:00,340.85,340.98,340.53,340.53,7095.0,316.6905,316.8113,316.3932,316.3932,7095.0
2019-10-03 10:00:00,340.5,340.5,337.47,337.49,86252.0,316.3653,316.3653,313.5501,313.5687,86252.0
2019-10-03 10:05:00,337.62,337.63,336.84,337.21,31063.0,313.6895,313.6988,312.9648,313.3085,31063.0
2019-10-03 10:10:00,337.14,337.76,336.82,337.69,24853.0,313.2435,313.8195,312.9462,313.7545,24853.0
2019-10-03 10:15:00,337.6,338.54,337.28,338.45,13386.0,313.6709,314.5443,313.3736,314.4606,13386.0
2019-10-03 10:20:00,338.38,338.88,338.2,338.7,13231.0,314.3956,314.8602,314.2284,314.6929,13231.0
2019-10-03 10:25:00,338.62,340.01,338.6,339.55,36080.0,314.6186,315.9101,314.6,315.4827,36080.0
2019-10-03 10:30:00,339.53,339.66,339.09,339.43,5893.0,315.4641,315.5849,315.0553,315.3712,5893.0
2019-10-03 10:35:00,339.37,340.14,339.31,339.62,12569.0,315.3154,316.0308,315.2597,315.5477,12569.0
2019-10-03 10:40:00,339.64,339.66,338.96,338.96,11837.0,315.5663,315.5849,314.9345,314.9345,11837.0
2019-10-03 10:45:00,339.16,339.41,338.46,338.59,21411.0,315.1203,315.3526,314.4699,314.5907,21411.0
2019-10-03 10:50:00,338.54,338.65,338.24,338.34,12452.0,314.5443,314.6465,314.2655,314.3584,12452.0
2019-10-03 10:55:00,338.46,339.57,338.46,339.57,6745.0,314.4699,315.5012,314.4699,315.5012,6745.0
2019-10-03 11:00:00,339.48,340.72,339.2,340.52,38096.0,315.4176,316.5697,315.1575,316.3839,38096.0
2019-10-03 11:05:00,340.48,341.29,340.48,341.04,67955.0,316.3467,317.0993,316.3467,316.8671,67955.0
2019-10-03 11:10:00,341.05,341.47,340.63,341.18,24530.0,316.8763,317.2666,316.4861,316.9971,24530.0
2019-10-03 11:15:00,341.24,342.02,341.14,341.73,22381.0,317.0529,317.7776,316.96,317.5081,22381.0
2019-10-03 11:20:00,341.72,341.76,341.16,341.26,8506.0,317.4989,317.536,316.9786,317.0715,8506.0
2019-10-03 11:25:00,341.18,341.18,340.79,340.88,8037.0,316.9971,316.9971,316.6348,316.7184,8037.0
2019-10-03 11:30:00,340.84,340.9,340.23,340.23,1900.0,316.6812,316.737,316.1145,316.1145,1900.0
2019-10-03 11:35:00,340.3,340.43,339.65,339.65,2497.0,316.1795,316.3003,315.5756,315.5756,2497.0
2019-10-03 11:40:00,339.7,340.12,339.64,340.12,2751.0,315.622,316.0123,315.5663,316.0123,2751.0
2019-10-03 11:45:00,340.19,340.19,339.53,339.59,3483.0,316.0773,316.0773,315.4641,315.5198,3483.0
2019-10-03 11:50:00,339.77,339.89,339.6,339.71,1850.0,315.6871,315.7986,315.5291,315.6313,1850.0
2019-10-03 11:55:00,339.71,339.84,339.61,339.79,7597.0,315.6313,315.7521,315.5384,315.7057,7597.0
2019-10-03 12:00:00,339.83,340.09,339.75,339.82,7160.0,315.7428,315.9844,315.6685,315.7335,7160.0
2019-10-03 12:05:00,339.87,340.41,339.87,340.05,9567.0,315.78,316.2817,315.78,315.9472,9567.0
2019-10-03 12:10:00,340.24,340.52,340.16,340.47,4699.0,316.1238,316.3839,316.0494,316.3375,4699.0
2019-10-03 12:15:00,340.42,340.43,339.66,339.66,8229.0,316.291,316.3003,315.5849,315.5849,8229.0
2019-10-03 12:20:00,339.61,339.81,339.6,339.81,9523.0,315.5384,315.7242,315.5291,315.7242,9523.0
2019-10-03 12:25:00,339.81,340.75,339.81,340.73,8297.0,315.7242,316.5976,315.7242,316.579,8297.0
2019-10-03 12:30:00,340.61,341.03,340.53,340.84,4577.0,316.4675,316.8578,316.3932,316.6812,4577.0
2019-10-03 12:35:00,340.86,341.2,340.81,341.2,3489.0,316.6998,317.0157,316.6534,317.0157,3489.0
2019-10-03 12:40:00,341.22,341.27,341.06,341.19,10693.0,317.0343,317.0808,316.8856,317.0064,10693.0
2019-10-03 12:45:00,341.19,341.69,341.13,341.39,7180.0,317.0064,317.471,316.9507,317.1922,7180.0
2019-10-03 12:50:00,341.43,341.46,341.13,341.13,2600.0,317.2294,317.2573,316.9507,316.9507,2600.0
2019-10-03 12:55:00,341.41,341.43,341.15,341.41,4062.0,317.2108,317.2294,316.9693,317.2108,4062.0
2019-10-03 13:00:00,341.39,341.53,341.2,341.2,2626.0,317.1922,317.3223,317.0157,317.0157,2626.0
2019-10-03 13:05:00,341.26,341.46,341.26,341.28,7174.0,317.0715,317.2573,317.0715,317.09,7174.0
2019-10-03 13:10:00,341.39,341.53,341.39,341.48,1178.0,317.1922,317.3223,317.1922,317.2759,1178.0
2019-10-03 13:15:00,341.4,341.58,341.34,341.58,1415.0,317.2015,317.3688,317.1458,317.3688,1415.0
2019-10-03 13:20:00,341.54,341.93,341.54,341.89,3737.0,317.3316,317.694,317.3316,317.6568,3737.0
2019-10-03 13:25:00,341.9,341.9,341.73,341.74,1950.0,317.6661,317.6661,317.5081,317.5174,1950.0
2019-10-03 13:30:00,341.76,341.88,341.76,341.79,1292.0,317.536,317.6475,317.536,317.5639,1292.0
2019-10-03 13:35:00,341.76,341.77,341.62,341.67,1960.0,317.536,317.5453,317.4059,317.4524,1960.0
2019-10-03 13:40:00,341.82,342.36,341.82,342.29,29226.0,317.5918,318.0935,317.5918,318.0285,29226.0
2019-10-03 13:45:00,342.31,342.62,342.28,342.58,22162.0,318.047,318.3351,318.0192,318.2979,22162.0
2019-10-03 13:50:00,342.61,342.61,342.39,342.41,4033.0,318.3258,318.3258,318.1214,318.14,4033.0
2019-10-03 13:55:00,342.4,342.47,342.29,342.29,26462.0,318.1307,318.1957,318.0285,318.0285,26462.0
2019-10-03 14:00:00,342.37,342.37,342.11,342.19,2850.0,318.1028,318.1028,317.8612,317.9355,2850.0
2019-10-03 14:05:00,342.2,342.33,342.1,342.17,27519.0,317.9448,318.0656,317.8519,317.917,27519.0
2019-10-03 14:10:00,342.22,342.44,342.22,342.44,14381.0,317.9634,318.1678,317.9634,318.1678,14381.0
2019-10-03 14:15:00,342.45,342.69,342.45,342.66,7400.0,318.1771,318.4001,318.1771,318.3722,7400.0
2019-10-03 14:20:00,342.69,343.03,342.69,343.0,7059.0,318.4001,318.716,318.4001,318.6881,7059.0
2019-10-03 14:25:00,342.96,343.05,342.92,342.98,5070.0,318.651,318.7346,318.6138,318.6695,5070.0
2019-10-03 14:30:00,343.06,343.08,342.85,343.06,17283.0,318.7439,318.7625,318.5488,318.7439,17283.0
2019-10-03 14:35:00,343.05,343.08,342.71,342.72,13654.0,318.7346,318.7625,318.4187,318.428,13654.0
2019-10-03 14:40:00,342.74,342.82,342.68,342.76,3600.0,318.4466,318.5209,318.3908,318.4651,3600.0
2019-10-03 14:45:00,342.74,342.79,342.68,342.7,3389.0,318.4466,318.493,318.3908,318.4094,3389.0
2019-10-03 14:50:00,342.76,342.89,342.5,342.5,10439.0,318.4651,318.5859,318.2236,318.2236,10439.0
2019-10-03 14:55:00,342.5,342.64,342.5,342.56,6613.0,318.2236,318.3536,318.2236,318.2793,6613.0
2019-10-03 15:00:00,342.58,342.64,342.41,342.41,9514.0,318.2979,318.3536,318.14,318.14,9514.0
2019-10-03 15:05:00,342.43,342.52,342.35,342.43,12043.0,318.1585,318.2422,318.0842,318.1585,12043.0
2019-10-03 15:10:00,342.45,342.52,342.37,342.47,30236.0,318.1771,318.2422,318.1028,318.1957,30236.0
2019-10-03 15:15:00,342.45,342.46,342.04,342.31,24345.0,318.1771,318.1864,317.7962,318.047,24345.0
2019-10-03 15:20:00,342.23,342.31,342.16,342.16,4210.0,317.9727,318.047,317.9077,317.9077,4210.0
2019-10-03 15:25:00,342.22,342.22,342.01,342.2,5471.0,317.9634,317.9634,317.7683,317.9448,5471.0
2019-10-03 15:30:00,342.25,342.25,341.87,341.89,24434.0,317.9913,317.9913,317.6382,317.6568,24434.0
2019-10-03 15:35:00,341.96,342.21,341.95,342.16,59044.0,317.7218,317.9541,317.7126,317.9077,59044.0
2019-10-03 15:40:00,342.09,342.39,342.09,342.24,8505.0,317.8426,318.1214,317.8426,317.982,8505.0
2019-10-03 15:45:00,342.21,342.3,341.92,341.93,61498.0,317.9541,318.0377,317.6847,317.694,61498.0
2019-10-03 15:50:00,341.89,342.47,341.76,342.41,23425.0,317.6568,318.1957,317.536,318.14,23425.0
2019-10-03 15:55:00,342.45,343.27,342.45,343.26,126813.0,318.1771,318.939,318.1771,318.9297,126813.0
2019-10-04 09:30:00,343.84,344.97,343.67,344.82,20542.0,319.4686,320.5185,319.3106,320.3791,20542.0
2019-10-04 09:35:00,344.96,345.38,344.56,344.56,12786.0,320.5092,320.8994,320.1376,320.1376,12786.0
2019-10-04 09:40:00,344.54,344.54,344.03,344.03,16238.0,320.119,320.119,319.6451,319.6451,16238.0
2019-10-04 09:45:00,344.0,344.32,343.9,343.91,13491.0,319.6173,319.9146,319.5243,319.5336,13491.0
2019-10-04 09:50:00,343.96,343.96,343.47,343.82,18309.0,319.5801,319.5801,319.1248,319.45,18309.0
2019-10-04 09:55:00,343.8,344.2,343.67,344.17,15239.0,319.4314,319.8031,319.3106,319.7752,15239.0
2019-10-04 10:00:00,344.21,344.7,344.15,344.52,25756.0,319.8124,320.2676,319.7566,320.1004,25756.0
2019-10-04 10:05:00,344.53,344.53,343.44,343.62,11184.0,320.1097,320.1097,319.0969,319.2642,11184.0
2019-10-04 10:10:00,343.5,343.66,343.25,343.66,10480.0,319.1527,319.3014,318.9204,319.3014,10480.0
2019-10-04 10:15:00,343.61,343.81,343.43,343.56,11174.0,319.2549,319.4407,319.0877,319.2084,11174.0
2019-10-04 10:20:00,343.64,343.72,343.49,343.62,7738.0,319.2828,319.3571,319.1434,319.2642,7738.0
2019-10-04 10:25:00,343.64,343.67,343.47,343.47,1500.0,319.2828,319.3106,319.1248,319.1248,1500.0
2019-10-04 10:30:00,342.92,342.99,342.75,342.79,5547.0,318.6138,318.6788,318.4559,318.493,5547.0
2019-10-04 10:35:00,342.83,342.91,342.55,342.67,6665.0,318.5302,318.6045,318.27,318.3815,6665.0
2019-10-04 10:40:00,342.77,342.84,342.58,342.6,6148.0,318.4744,318.5395,318.2979,318.3165,6148.0
2019-10-04 10:45:00,342.74,342.84,342.47,342.62,5597.0,318.4466,318.5395,318.1957,318.3351,5597.0
2019-10-04 10:50:00,342.69,343.24,342.69,343.16,10272.0,318.4001,318.9111,318.4001,318.8368,10272.0
2019-10-04 10:55:00,343.25,343.32,342.86,342.86,7706.0,318.9204,318.9854,318.5581,318.5581,7706.0
2019-10-04 11:00:00,342.82,343.18,342.59,342.85,16881.0,318.5209,318.8554,318.3072,318.5488,16881.0
2019-10-04 11:05:00,342.95,343.28,342.95,343.04,6232.0,318.6417,318.9483,318.6417,318.7253,6232.0
2019-10-04 11:10:00,343.04,343.31,342.96,343.31,66097.0,318.7253,318.9762,318.651,318.9762,66097.0
2019-10-04 11:15:00,343.41,343.53,343.35,343.41,18250.0,319.0691,319.1806,319.0133,319.0691,18250.0
2019-10-04 11:20:00,343.42,343.54,343.17,343.43,20804.0,319.0784,319.1899,318.8461,319.0877,20804.0
2019-10-04 11:25:00,343.36,343.65,343.34,343.58,22670.0,319.0226,319.2921,319.004,319.227,22670.0
2019-10-04 11:30:00,343.67,344.21,343.67,344.17,42772.0,319.3106,319.8124,319.3106,319.7752,42772.0
2019-10-04 11:35:00,344.17,344.24,343.91,344.24,8088.0,319.7752,319.8402,319.5336,319.8402,8088.0
2019-10-04 11:40:00,344.26,344.36,344.11,344.11,9652.0,319.8588,319.9517,319.7195,319.7195,9652.0
2019-10-04 11:45:00,344.1,344.18,343.94,344.17,56828.0,319.7102,319.7845,319.5615,319.7752,56828.0
2019-10-04 11:50:00,344.27,344.38,344.21,344.25,3206.0,319.8681,319.9703,319.8124,319.8495,3206.0
2019-10-04 11:55:00,344.31,344.4,344.16,344.16,2192.0,319.9053,319.9889,319.7659,319.7659,2192.0
2019-10-04 12:00:00,344.2,344.31,344.2,344.3,1021.0,319.8031,319.9053,319.8031,319.896,1021.0
2019-10-04 12:05:00,344.31,344.45,344.26,344.41,2110.0,319.9053,320.0354,319.8588,319.9982,2110.0
2019-10-04 12:10:00,344.4,344.47,344.23,344.23,10426.0,319.9889,320.0539,319.8309,319.8309,10426.0
2019-10-04 12:15:00,344.14,344.22,344.05,344.1,2233.0,319.7473,319.8217,319.6637,319.7102,2233.0
2019-10-04 12:20:00,344.06,344.24,344.06,344.24,1400.0,319.673,319.8402,319.673,319.8402,1400.0
2019-10-04 12:25:00,344.39,344.52,344.35,344.36,2630.0,319.9796,320.1004,319.9424,319.9517,2630.0
2019-10-04 12:30:00,344.37,344.53,344.37,344.44,2250.0,319.961,320.1097,319.961,320.0261,2250.0
2019-10-04 12:35:00,344.45,344.58,344.45,344.51,1074.0,320.0354,320.1561,320.0354,320.0911,1074.0
2019-10-04 12:40:00,344.52,344.52,344.32,344.34,600.0,320.1004,320.1004,319.9146,319.9332,600.0
2019-10-04 12:45:00,344.39,344.39,344.23,344.37,2800.0,319.9796,319.9796,319.8309,319.961,2800.0
2019-10-04 12:50:00,344.44,344.45,344.24,344.24,3035.0,320.0261,320.0354,319.8402,319.8402,3035.0
2019-10-04 12:55:00,344.15,344.32,344.15,344.25,900.0,319.7566,319.9146,319.7566,319.8495,900.0
2019-10-04 13:00:00,344.24,344.3,344.07,344.24,3627.0,319.8402,319.896,319.6823,319.8402,3627.0
2019-10-04 13:05:00,344.3,344.3,343.97,343.97,1378.0,319.896,319.896,319.5894,319.5894,1378.0
2019-10-04 13:10:00,343.96,344.34,343.96,344.34,144348.0,319.5801,319.9332,319.5801,319.9332,144348.0
2019-10-04 13:15:00,344.4,344.46,344.28,344.46,2725.0,319.9889,320.0446,319.8774,320.0446,2725.0
2019-10-04 13:20:00,344.48,344.5,344.41,344.41,1495.0,320.0632,320.0818,319.9982,319.9982,1495.0
2019-10-04 13:25:00,344.38,344.48,344.37,344.48,872.0,319.9703,320.0632,319.961,320.0632,872.0
2019-10-04 13:30:00,344.5,344.54,344.42,344.51,3841.0,320.0818,320.119,320.0075,320.0911,3841.0
2019-10-04 13:35:00,344.54,344.57,344.49,344.54,2181.0,320.119,320.1468,320.0725,320.119,2181.0
2019-10-04 13:40:00,344.58,345.02,344.58,344.71,16114.0,320.1561,320.565,320.1561,320.2769,16114.0
2019-10-04 13:45:00,344.74,344.86,344.73,344.75,2639.0,320.3048,320.4163,320.2955,320.3141,2639.0
2019-10-04 13:50:00,344.76,344.76,344.57,344.65,450.0,320.3234,320.3234,320.1468,320.2212,450.0
2019-10-04 13:55:00,344.63,344.63,344.58,344.58,11335.0,320.2026,320.2026,320.1561,320.1561,11335.0
2019-10-04 14:00:00,344.62,344.76,344.61,344.69,2091.0,320.1933,320.3234,320.184,320.2583,2091.0
2019-10-04 14:05:00,344.73,344.73,344.65,344.7,1976.0,320.2955,320.2955,320.2212,320.2676,1976.0
2019-10-04 14:10:00,344.81,344.81,344.74,344.8,900.0,320.3698,320.3698,320.3048,320.3605,900.0
2019-10-04 14:15:00,344.87,345.06,344.87,345.01,3317.0,320.4256,320.6021,320.4256,320.5557,3317.0
2019-10-04 14:20:00,344.96,345.07,344.95,345.07,600.0,320.5092,320.6114,320.4999,320.6114,600.0
2019-10-04 14:25:00,345.07,345.08,344.98,345.03,3474.0,320.6114,320.6207,320.5278,320.5742,3474.0
2019-10-04 14:30:00,345.05,345.08,344.99,345.06,1700.0,320.5928,320.6207,320.5371,320.6021,1700.0
2019-10-04 14:35:00,345.11,345.33,345.1,345.29,2525.0,320.6486,320.853,320.6393,320.8158,2525.0
2019-10-04 14:40:00,345.31,345.35,345.24,345.27,9718.0,320.8344,320.8716,320.7694,320.7972,9718.0
2019-10-04 14:45:00,345.27,345.3,345.02,345.02,1322.0,320.7972,320.8251,320.565,320.565,1322.0
2019-10-04 14:50:00,345.08,345.14,345.03,345.06,49687.0,320.6207,320.6764,320.5742,320.6021,49687.0
2019-10-04 14:55:00,345.04,345.19,345.03,345.13,7295.0,320.5835,320.7229,320.5742,320.6672,7295.0
2019-10-04 15:00:00,345.13,345.23,345.09,345.16,2128.0,320.6672,320.7601,320.63,320.695,2128.0
2019-10-04 15:05:00,345.23,345.42,345.18,345.4,9724.0,320.7601,320.9366,320.7136,320.918,9724.0
2019-10-04 15:10:00,345.37,345.43,345.33,345.35,834.0,320.8901,320.9459,320.853,320.8716,834.0
2019-10-04 15:15:00,345.19,345.28,345.14,345.25,1700.0,320.7229,320.8065,320.6764,320.7787,1700.0
2019-10-04 15:20:00,345.27,345.32,345.24,345.3,18519.0,320.7972,320.8437,320.7694,320.8251,18519.0
2019-10-04 15:25:00,345.36,345.49,345.3,345.42,5131.0,320.8809,321.0016,320.8251,320.9366,5131.0
2019-10-04 15:30:00,345.41,345.74,345.35,345.71,3370.0,320.9273,321.2339,320.8716,321.206,3370.0
2019-10-04 15:35:00,345.66,345.87,345.62,345.84,9407.0,321.1596,321.3547,321.1224,321.3268,9407.0
2019-10-04 15:40:00,345.89,345.95,345.77,345.93,5341.0,321.3733,321.429,321.2618,321.4105,5341.0
2019-10-04 15:45:00,345.89,346.28,345.89,346.21,12137.0,321.3733,321.7356,321.3733,321.6706,12137.0
2019-10-04 15:50:00,346.29,346.44,346.08,346.42,30576.0,321.7449,321.8843,321.5498,321.8657,30576.0
2019-10-04 15:55:00,346.46,346.65,346.39,346.56,63148.0,321.9029,322.0794,321.8378,321.9958,63148.0
2019-10-07 09:30:00,345.62,345.84,344.99,345.12,25519.0,321.1224,321.3268,320.5371,320.6579,25519.0
2019-10-07 09:35:00,345.23,345.32,344.41,344.54,53493.0,320.7601,320.8437,319.9982,320.119,53493.0
2019-10-07 09:40:00,344.5,344.52,343.99,344.15,24829.0,320.0818,320.1004,319.608,319.7566,24829.0
2019-10-07 09:45:00,344.27,344.62,344.13,344.51,6097.0,319.8681,320.1933,319.738,320.0911,6097.0
2019-10-07 09:50:00,344.53,345.2,344.51,345.13,10215.0,320.1097,320.7322,320.0911,320.6672,10215.0
2019-10-07 09:55:00,345.27,345.49,345.1,345.15,16071.0,320.7972,321.0016,320.6393,320.6857,16071.0
2019-10-07 10:00:00,345.27,345.38,344.99,345.32,14580.0,320.7972,320.8994,320.5371,320.8437,14580.0
2019-10-07 10:05:00,345.44,345.99,345.44,345.93,8223.0,320.9552,321.4662,320.9552,321.4105,8223.0
2019-10-07 10:10:00,345.94,346.08,345.86,345.87,4115.0,321.4197,321.5498,321.3454,321.3547,4115.0
2019-10-07 10:15:00,345.91,345.97,345.62,345.66,1000.0,321.3919,321.4476,321.1224,321.1596,1000.0
2019-10-07 10:20:00,345.74,345.93,345.7,345.93,5457.0,321.2339,321.4105,321.1968,321.4105,5457.0
2019-10-07 10:25:00,345.85,346.05,345.68,345.84,8619.0,321.3361,321.5219,321.1782,321.3268,8619.0
2019-10-07 10:30:00,345.71,345.77,345.62,345.67,4000.0,321.206,321.2618,321.1224,321.1689,4000.0
2019-10-07 10:35:00,345.72,345.84,345.45,345.5,5400.0,321.2153,321.3268,320.9645,321.0109,5400.0
2019-10-07 10:40:00,345.58,346.1,345.58,345.95,12457.0,321.0853,321.5684,321.0853,321.429,12457.0
2019-10-07 10:45:00,345.93,345.96,345.76,345.88,3836.0,321.4105,321.4383,321.2525,321.364,3836.0
2019-10-07 10:50:00,345.92,346.22,345.92,346.1,7475.0,321.4012,321.6799,321.4012,321.5684,7475.0
2019-10-07 10:55:00,346.09,346.47,346.09,346.19,13139.0,321.5591,321.9122,321.5591,321.652,13139.0
2019-10-07 11:00:00,346.25,346.62,346.18,346.62,13310.0,321.7078,322.0515,321.6427,322.0515,13310.0
2019-10-07 11:05:00,346.52,346.78,346.52,346.69,14019.0,321.9586,322.2002,321.9586,322.1166,14019.0
2019-10-07 11:10:00,346.72,346.77,346.2,346.26,13365.0,322.1445,322.1909,321.6613,321.7171,13365.0
2019-10-07 11:15:00,346.22,346.23,346.08,346.13,7778.0,321.6799,321.6892,321.5498,321.5963,7778.0
2019-10-07 11:20:00,346.27,346.28,345.98,346.01,5618.0,321.7264,321.7356,321.4569,321.4848,5618.0
2019-10-07 11:25:00,345.96,346.23,345.96,346.11,2125.0,321.4383,321.6892,321.4383,321.5777,2125.0
2019-10-07 11:30:00,345.94,346.32,345.9,346.29,1996.0,321.4197,321.7728,321.3826,321.7449,1996.0
2019-10-07 11:35:00,346.25,346.27,346.08,346.09,908.0,321.7078,321.7264,321.5498,321.5591,908.0
2019-10-07 11:40:00,346.21,346.49,346.12,346.49,1420.0,321.6706,321.9308,321.587,321.9308,1420.0
2019-10-07 11:45:00,346.52,346.54,346.24,346.33,4472.0,321.9586,321.9772,321.6985,321.7821,4472.0
2019-10-07 11:50:00,346.2,346.27,346.12,346.22,2747.0,321.6613,321.7264,321.587,321.6799,2747.0
2019-10-07 11:55:00,346.17,346.45,346.16,346.29,2000.0,321.6334,321.8936,321.6242,321.7449,2000.0
2019-10-07 12:00:00,346.43,346.5,346.43,346.5,400.0,321.875,321.9401,321.875,321.9401,400.0
2019-10-07 12:05:00,346.28,346.31,346.24,346.3,700.0,321.7356,321.7635,321.6985,321.7542,700.0
2019-10-07 12:10:00,346.17,346.32,346.15,346.25,905.0,321.6334,321.7728,321.6149,321.7078,905.0
2019-10-07 12:15:00,346.33,346.51,346.33,346.43,400.0,321.7821,321.9493,321.7821,321.875,400.0
2019-10-07 12:20:00,346.5,346.54,346.45,346.46,900.0,321.9401,321.9772,321.8936,321.9029,900.0
2019-10-07 12:25:00,346.46,346.46,346.29,346.29,2231.0,321.9029,321.9029,321.7449,321.7449,2231.0
2019-10-07 12:30:00,346.28,346.28,346.14,346.14,1000.0,321.7356,321.7356,321.6056,321.6056,1000.0
2019-10-07 12:35:00,346.19,346.19,346.01,346.18,1220.0,321.652,321.652,321.4848,321.6427,1220.0
2019-10-07 12:40:00,346.29,346.48,346.29,346.48,2465.0,321.7449,321.9215,321.7449,321.9215,2465.0
2019-10-07 12:45:00,346.47,346.6,346.47,346.55,3235.0,321.9122,322.033,321.9122,321.9865,3235.0
2019-10-07 12:50:00,346.6,346.63,346.45,346.45,935.0,322.033,322.0608,321.8936,321.8936,935.0
2019-10-07 12:55:00,346.48,346.5,346.46,346.5,400.0,321.9215,321.9401,321.9029,321.9401,400.0
2019-10-07 13:00:00,346.47,346.66,346.44,346.58,3590.0,321.9122,322.0887,321.8843,322.0144,3590.0
2019-10-07 13:05:00,346.5,346.5,346.01,346.01,1525.0,321.9401,321.9401,321.4848,321.4848,1525.0
2019-10-07 13:10:00,345.76,345.86,345.71,345.71,400.0,321.2525,321.3454,321.206,321.206,400.0
2019-10-07 13:15:00,345.5,345.5,345.5,345.5,208.0,321.0109,321.0109,321.0109,321.0109,208.0
2019-10-07 13:20:00,345.52,345.71,345.51,345.7,3768.0,321.0295,321.206,321.0202,321.1968,3768.0
2019-10-07 13:25:00,345.72,345.82,345.72,345.8,1230.0,321.2153,321.3082,321.2153,321.2897,1230.0
2019-10-07 13:30:00,345.83,347.24,345.82,346.83,25337.0,321.3175,322.6276,321.3082,322.2467,25337.0
2019-10-07 13:35:00,346.74,347.32,346.7,347.17,7225.0,322.163,322.7019,322.1259,322.5626,7225.0
2019-10-07 13:40:00,347.12,347.19,346.96,347.06,2900.0,322.5161,322.5811,322.3674,322.4604,2900.0
2019-10-07 13:45:00,346.96,347.14,346.86,346.96,3772.0,322.3674,322.5347,322.2745,322.3674,3772.0
2019-10-07 13:50:00,346.99,347.1,346.92,346.94,1457.0,322.3953,322.4975,322.3303,322.3489,1457.0
2019-10-07 13:55:00,346.98,347.01,346.92,346.99,1091.0,322.386,322.4139,322.3303,322.3953,1091.0
2019-10-07 14:00:00,346.97,346.99,346.77,346.77,2938.0,322.3767,322.3953,322.1909,322.1909,2938.0
2019-10-07 14:05:00,346.7,346.7,346.15,346.27,5674.0,322.1259,322.1259,321.6149,321.7264,5674.0
2019-10-07 14:10:00,346.18,346.32,345.8,345.91,3034.0,321.6427,321.7728,321.2897,321.3919,3034.0
2019-10-07 14:15:00,345.79,346.08,345.76,346.08,2493.0,321.2804,321.5498,321.2525,321.5498,2493.0
2019-10-07 14:20:00,345.98,345.98,345.78,345.93,5309.0,321.4569,321.4569,321.2711,321.4105,5309.0
2019-10-07 14:25:00,346.0,346.05,346.0,346.05,200.0,321.4755,321.5219,321.4755,321.5219,200.0
2019-10-07 14:30:00,345.88,345.88,345.49,345.59,600.0,321.364,321.364,321.0016,321.0946,600.0
2019-10-07 14:35:00,345.43,345.45,345.28,345.45,3689.0,320.9459,320.9645,320.8065,320.9645,3689.0
2019-10-07 14:40:00,345.33,345.41,345.07,345.25,1045.0,320.853,320.9273,320.6114,320.7787,1045.0
2019-10-07 14:45:00,345.21,345.22,345.13,345.13,713.0,320.7415,320.7508,320.6672,320.6672,713.0
2019-10-07 14:50:00,345.1,345.1,344.69,344.92,12584.0,320.6393,320.6393,320.2583,320.472,12584.0
2019-10-07 14:55:00,344.84,345.38,344.82,345.38,2166.0,320.3977,320.8994,320.3791,320.8994,2166.0
2019-10-07 15:00:00,345.44,345.44,345.16,345.34,2677.0,320.9552,320.9552,320.695,320.8623,2677.0
2019-10-07 15:05:00,345.3,345.48,345.26,345.45,2463.0,320.8251,320.9923,320.7879,320.9645,2463.0
2019-10-07 15:10:00,345.4,345.69,345.13,345.63,4883.0,320.918,321.1875,320.6672,321.1317,4883.0
2019-10-07 15:15:00,345.55,345.7,345.5,345.56,8057.0,321.0574,321.1968,321.0109,321.0667,8057.0
2019-10-07 15:20:00,345.49,345.49,345.12,345.25,2545.0,321.0016,321.0016,320.6579,320.7787,2545.0
2019-10-07 15:25:00,345.36,345.66,345.36,345.57,2230.0,320.8809,321.1596,320.8809,321.076,2230.0
2019-10-07 15:30:00,345.52,345.52,345.31,345.4,2000.0,321.0295,321.0295,320.8344,320.918,2000.0
2019-10-07 15:35:00,345.31,345.45,345.28,345.45,2670.0,320.8344,320.9645,320.8065,320.9645,2670.0
2019-10-07 15:40:00,345.46,345.5,345.23,345.27,67847.0,320.9738,321.0109,320.7601,320.7972,67847.0
2019-10-07 15:45:00,345.27,345.45,345.05,345.11,8884.0,320.7972,320.9645,320.5928,320.6486,8884.0
2019-10-07 15:50:00,345.05,345.06,344.77,344.9,14159.0,320.5928,320.6021,320.3327,320.4535,14159.0
2019-10-07 15:55:00,344.93,345.32,344.75,344.89,81855.0,320.4813,320.8437,320.3141,320.4442,81855.0
2019-10-08 09:30:00,341.98,342.02,341.01,341.01,51556.0,317.7404,317.7776,316.8392,316.8392,51556.0
2019-10-08 09:35:00,340.91,341.23,340.45,340.5,26908.0,316.7463,317.0436,316.3189,316.3653,26908.0
2019-10-08 09:40:00,340.49,340.52,339.98,340.52,34180.0,316.356,316.3839,315.8822,316.3839,34180.0
2019-10-08 09:45:00,340.42,340.61,340.2,340.2,8999.0,316.291,316.4675,316.0866,316.0866,8999.0
2019-10-08 09:50:00,339.97,340.21,339.73,340.06,22875.0,315.8729,316.0959,315.6499,315.9565,22875.0
2019-10-08 09:55:00,340.04,340.12,339.78,339.81,9815.0,315.9379,316.0123,315.6964,315.7242,9815.0
2019-10-08 10:00:00,339.73,339.93,338.85,339.14,21827.0,315.6499,315.8357,314.8323,315.1017,21827.0
2019-10-08 10:05:00,339.13,339.28,338.54,339.28,14441.0,315.0924,315.2318,314.5443,315.2318,14441.0
2019-10-08 10:10:00,339.53,340.02,339.3,340.01,4528.0,315.4641,315.9194,315.2504,315.9101,4528.0
2019-10-08 10:15:00,340.0,340.33,339.55,340.28,8805.0,315.9008,316.2074,315.4827,316.1609,8805.0
2019-10-08 10:20:00,340.25,340.39,340.05,340.35,7830.0,316.1331,316.2631,315.9472,316.226,7830.0
2019-10-08 10:25:00,340.32,340.38,339.72,339.87,12708.0,316.1981,316.2538,315.6406,315.78,12708.0
2019-10-08 10:30:00,339.81,340.3,339.37,339.37,10084.0,315.7242,316.1795,315.3154,315.3154,10084.0
2019-10-08 10:35:00,339.42,339.83,339.22,339.81,13900.0,315.3619,315.7428,315.1761,315.7242,13900.0
2019-10-08 10:40:00,340.05,340.18,339.77,339.88,6150.0,315.9472,316.068,315.6871,315.7893,6150.0
2019-10-08 10:45:00,339.99,340.08,339.64,339.76,12648.0,315.8915,315.9751,315.5663,315.6778,12648.0
2019-10-08 10:50:00,339.73,340.15,339.68,340.12,5924.0,315.6499,316.0401,315.6035,316.0123,5924.0
2019-10-08 10:55:00,340.58,341.02,340.58,341.0,19318.0,316.4397,316.8485,316.4397,316.8299,19318.0
2019-10-08 11:00:00,340.94,340.99,340.55,340.74,10328.0,316.7741,316.8206,316.4118,316.5883,10328.0
2019-10-08 11:05:00,340.79,340.83,340.51,340.57,6980.0,316.6348,316.6719,316.3746,316.4304,6980.0
2019-10-08 11:10:00,340.51,340.78,340.49,340.68,4353.0,316.3746,316.6255,316.356,316.5326,4353.0
2019-10-08 11:15:00,340.71,341.19,340.63,340.75,15300.0,316.5604,317.0064,316.4861,316.5976,15300.0
2019-10-08 11:20:00,340.73,340.73,340.0,340.25,7494.0,316.579,316.579,315.9008,316.1331,7494.0
2019-10-08 11:25:00,340.26,340.27,339.75,339.75,5182.0,316.1423,316.1516,315.6685,315.6685,5182.0
2019-10-08 11:30:00,339.87,339.89,339.13,339.29,5290.0,315.78,315.7986,315.0924,315.2411,5290.0
2019-10-08 11:35:00,339.16,339.66,339.15,339.33,7406.0,315.1203,315.5849,315.111,315.2783,7406.0
2019-10-08 11:40:00,339.32,339.58,339.31,339.55,3320.0,315.269,315.5105,315.2597,315.4827,3320.0
2019-10-08 11:45:00,339.63,339.71,339.33,339.44,32602.0,315.557,315.6313,315.2783,315.3805,32602.0
2019-10-08 11:50:00,339.55,340.16,339.53,340.16,8846.0,315.4827,316.0494,315.4641,316.0494,8846.0
2019-10-08 11:55:00,340.11,340.36,339.93,340.17,5018.0,316.003,316.2353,315.8357,316.0587,5018.0
2019-10-08 12:00:00,340.24,340.33,339.87,339.89,4691.0,316.1238,316.2074,315.78,315.7986,4691.0
2019-10-08 12:05:00,339.89,339.99,339.75,339.75,8736.0,315.7986,315.8915,315.6685,315.6685,8736.0
2019-10-08 12:10:00,339.75,339.92,339.68,339.82,5876.0,315.6685,315.8264,315.6035,315.7335,5876.0
2019-10-08 12:15:00,339.86,339.97,339.77,339.92,4585.0,315.7707,315.8729,315.6871,315.8264,4585.0
2019-10-08 12:20:00,339.96,340.47,339.96,340.47,3293.0,315.8636,316.3375,315.8636,316.3375,3293.0
2019-10-08 12:25:00,340.6,340.65,340.49,340.49,1700.0,316.4582,316.5047,316.356,316.356,1700.0
2019-10-08 12:30:00,340.44,340.45,340.24,340.26,3368.0,316.3096,316.3189,316.1238,316.1423,3368.0
2019-10-08 12:35:00,340.33,340.39,340.12,340.21,4340.0,316.2074,316.2631,316.0123,316.0959,4340.0
2019-10-08 12:40:00,340.25,340.77,340.25,340.77,14901.0,316.1331,316.6162,316.1331,316.6162,14901.0
2019-10-08 12:45:00,340.66,341.67,340.66,340.95,20267.0,316.514,317.4524,316.514,316.7834,20267.0
2019-10-08 12:50:00,340.99,341.06,340.8,340.88,3000.0,316.8206,316.8856,316.6441,316.7184,3000.0
2019-10-08 12:55:00,340.84,340.84,340.3,340.33,4250.0,316.6812,316.6812,316.1795,316.2074,4250.0
2019-10-08 13:00:00,340.43,340.48,340.28,340.3,3332.0,316.3003,316.3467,316.1609,316.1795,3332.0
2019-10-08 13:05:00,340.27,340.42,340.12,340.33,2500.0,316.1516,316.291,316.0123,316.2074,2500.0
2019-10-08 13:10:00,340.34,340.38,340.14,340.35,2436.0,316.2167,316.2538,316.0308,316.226,2436.0
2019-10-08 13:15:00,340.29,340.46,340.29,340.34,5418.0,316.1702,316.3282,316.1702,316.2167,5418.0
2019-10-08 13:20:00,340.52,340.72,340.49,340.72,1286.0,316.3839,316.5697,316.356,316.5697,1286.0
2019-10-08 13:25:00,340.71,340.95,340.69,340.92,4413.0,316.5604,316.7834,316.5419,316.7556,4413.0
2019-10-08 13:30:00,340.91,341.07,340.9,340.95,6634.0,316.7463,316.8949,316.737,316.7834,6634.0
2019-10-08 13:35:00,341.01,341.01,340.65,340.8,5450.0,316.8392,316.8392,316.5047,316.6441,5450.0
2019-10-08 13:40:00,340.82,341.01,340.72,340.93,21257.0,316.6626,316.8392,316.5697,316.7649,21257.0
2019-10-08 13:45:00,340.93,341.15,340.92,341.15,994.0,316.7649,316.9693,316.7556,316.9693,994.0
2019-10-08 13:50:00,341.04,341.07,340.88,340.88,513.0,316.8671,316.8949,316.7184,316.7184,513.0
2019-10-08 13:55:00,340.93,340.93,340.74,340.76,800.0,316.7649,316.7649,316.5883,316.6069,800.0
2019-10-08 14:00:00,340.8,340.82,340.34,340.37,10020.0,316.6441,316.6626,316.2167,316.2445,10020.0
2019-10-08 14:05:00,340.53,340.85,340.53,340.81,2191.0,316.3932,316.6905,316.3932,316.6534,2191.0
2019-10-08 14:10:00,340.71,340.71,340.55,340.6,2153.0,316.5604,316.5604,316.4118,316.4582,2153.0
2019-10-08 14:15:00,340.62,340.68,340.55,340.57,2457.0,316.4768,316.5326,316.4118,316.4304,2457.0
2019-10-08 14:20:00,340.71,340.71,340.48,340.56,1135.0,316.5604,316.5604,316.3467,316.4211,1135.0
2019-10-08 14:25:00,340.52,340.57,340.43,340.52,7055.0,316.3839,316.4304,316.3003,316.3839,7055.0
2019-10-08 14:30:00,340.65,341.24,340.56,341.06,14344.0,316.5047,317.0529,316.4211,316.8856,14344.0
2019-10-08 14:35:00,341.1,342.0,341.1,341.69,12913.0,316.9228,317.759,316.9228,317.471,12913.0
2019-10-08 14:40:00,341.65,341.73,341.45,341.54,5513.0,317.4338,317.5081,317.248,317.3316,5513.0
2019-10-08 14:45:00,341.59,342.27,341.55,342.18,1857.0,317.3781,318.0099,317.3409,317.9263,1857.0
2019-10-08 14:50:00,342.11,342.11,341.57,341.57,1900.0,317.8612,317.8612,317.3595,317.3595,1900.0
2019-10-08 14:55:00,341.73,341.91,340.22,340.66,40819.0,317.5081,317.6754,316.1052,316.514,40819.0
2019-10-08 15:00:00,340.82,341.46,340.43,340.44,19676.0,316.6626,317.2573,316.3003,316.3096,19676.0
2019-10-08 15:05:00,340.59,340.74,340.31,340.46,10201.0,316.449,316.5883,316.1888,316.3282,10201.0
2019-10-08 15:10:00,340.44,340.44,339.9,340.1,10124.0,316.3096,316.3096,315.8079,315.9937,10124.0
2019-10-08 15:15:00,340.05,340.34,339.98,340.34,8485.0,315.9472,316.2167,315.8822,316.2167,8485.0
2019-10-08 15:20:00,340.33,340.66,340.24,340.24,13357.0,316.2074,316.514,316.1238,316.1238,13357.0
2019-10-08 15:25:00,340.24,340.47,340.2,340.39,9368.0,316.1238,316.3375,316.0866,316.2631,9368.0
2019-10-08 15:30:00,340.42,340.74,340.38,340.42,6674.0,316.291,316.5883,316.2538,316.291,6674.0
2019-10-08 15:35:00,340.34,340.34,339.53,339.55,8170.0,316.2167,316.2167,315.4641,315.4827,8170.0
2019-10-08 15:40:00,339.59,339.65,339.29,339.44,9660.0,315.5198,315.5756,315.2411,315.3805,9660.0
2019-10-08 15:45:00,339.51,339.64,339.24,339.32,16951.0,315.4455,315.5663,315.1946,315.269,16951.0
2019-10-08 15:50:00,339.32,339.5,338.98,339.05,45379.0,315.269,315.4362,314.9531,315.0181,45379.0
2019-10-08 15:55:00,339.01,339.1,338.73,338.77,71018.0,314.9809,315.0646,314.7208,314.758,71018.0
2019-10-09 09:30:00,341.39,341.4,340.59,340.59,21317.0,317.1922,317.2015,316.449,316.449,21317.0
2019-10-09 09:35:00,340.53,341.14,340.52,341.03,5809.0,316.3932,316.96,316.3839,316.8578,5809.0
2019-10-09 09:40:00,341.04,341.32,340.68,340.68,56906.0,316.8671,317.1272,316.5326,316.5326,56906.0
2019-10-09 09:45:00,340.8,341.09,340.79,340.87,21212.0,316.6441,316.9135,316.6348,316.7091,21212.0
2019-10-09 09:50:00,340.92,340.94,340.15,340.3,9040.0,316.7556,316.7741,316.0401,316.1795,9040.0
2019-10-09 09:55:00,340.32,340.58,340.32,340.46,3700.0,316.1981,316.4397,316.1981,316.3282,3700.0
2019-10-09 10:00:00,340.5,340.92,340.44,340.6,7744.0,316.3653,316.7556,316.3096,316.4582,7744.0
2019-10-09 10:05:00,340.74,340.83,340.26,340.26,4150.0,316.5883,316.6719,316.1423,316.1423,4150.0
2019-10-09 10:10:00,340.44,340.66,340.27,340.27,2295.0,316.3096,316.514,316.1516,316.1516,2295.0
2019-10-09 10:15:00,340.23,340.61,340.23,340.61,6009.0,316.1145,316.4675,316.1145,316.4675,6009.0
2019-10-09 10:20:00,340.65,340.66,340.47,340.6,2223.0,316.5047,316.514,316.3375,316.4582,2223.0
2019-10-09 10:25:00,340.64,340.64,340.6,340.6,300.0,316.4954,316.4954,316.4582,316.4582,300.0
2019-10-09 10:30:00,340.59,340.8,340.46,340.69,16162.0,316.449,316.6441,316.3282,316.5419,16162.0
2019-10-09 10:35:00,340.68,340.69,340.52,340.59,2102.0,316.5326,316.5419,316.3839,316.449,2102.0
2019-10-09 10:40:00,340.49,340.71,340.48,340.63,848.0,316.356,316.5604,316.3467,316.4861,848.0
2019-10-09 10:45:00,340.6,340.71,340.48,340.48,2625.0,316.4582,316.5604,316.3467,316.3467,2625.0
2019-10-09 10:50:00,340.49,340.49,339.99,340.06,1313.0,316.356,316.356,315.8915,315.9565,1313.0
2019-10-09 10:55:00,339.97,340.25,339.97,340.25,3840.0,315.8729,316.1331,315.8729,316.1331,3840.0
2019-10-09 11:00:00,340.43,340.43,339.55,339.65,7815.0,316.3003,316.3003,315.4827,315.5756,7815.0
2019-10-09 11:05:00,339.66,339.72,339.43,339.57,4776.0,315.5849,315.6406,315.3712,315.5012,4776.0
2019-10-09 11:10:00,339.64,339.71,339.5,339.58,2000.0,315.5663,315.6313,315.4362,315.5105,2000.0
2019-10-09 11:15:00,339.71,340.06,339.59,340.0,2714.0,315.6313,315.9565,315.5198,315.9008,2714.0
2019-10-09 11:20:00,339.97,340.16,339.97,340.15,1061.0,315.8729,316.0494,315.8729,316.0401,1061.0
2019-10-09 11:25:00,340.2,340.24,340.06,340.16,900.0,316.0866,316.1238,315.9565,316.0494,900.0
2019-10-09 11:30:00,340.2,340.4,340.11,340.19,9902.0,316.0866,316.2724,316.003,316.0773,9902.0
2019-10-09 11:35:00,340.23,340.37,340.13,340.37,2254.0,316.1145,316.2445,316.0216,316.2445,2254.0
2019-10-09 11:40:00,340.32,340.49,340.27,340.45,3787.0,316.1981,316.356,316.1516,316.3189,3787.0
2019-10-09 11:45:00,340.59,340.86,340.57,340.63,10078.0,316.449,316.6998,316.4304,316.4861,10078.0
2019-10-09 11:50:00,340.65,340.75,340.48,340.48,3524.0,316.5047,316.5976,316.3467,316.3467,3524.0
2019-10-09 11:55:00,340.54,340.59,340.43,340.49,4629.0,316.4025,316.449,316.3003,316.356,4629.0
2019-10-09 12:00:00,340.43,340.79,340.43,340.77,9324.0,316.3003,316.6348,316.3003,316.6162,9324.0
2019-10-09 12:05:00,340.84,341.0,340.8,340.84,12118.0,316.6812,316.8299,316.6441,316.6812,12118.0
2019-10-09 12:10:00,340.85,340.99,340.84,340.98,2103.0,316.6905,316.8206,316.6812,316.8113,2103.0
2019-10-09 12:15:00,341.0,341.0,340.78,340.78,12697.0,316.8299,316.8299,316.6255,316.6255,12697.0
2019-10-09 12:20:00,340.82,340.87,340.78,340.85,917.0,316.6626,316.7091,316.6255,316.6905,917.0
2019-10-09 12:25:00,340.85,340.86,340.7,340.7,2683.0,316.6905,316.6998,316.5512,316.5512,2683.0
2019-10-09 12:30:00,340.9,341.07,340.89,340.99,7083.0,316.737,316.8949,316.7277,316.8206,7083.0
2019-10-09 12:35:00,341.0,341.08,340.92,340.92,650.0,316.8299,316.9042,316.7556,316.7556,650.0
2019-10-09 12:40:00,340.92,340.92,340.92,340.92,0.0,316.7556,316.7556,316.7556,316.7556,0.0
2019-10-09 12:45:00,340.77,340.93,340.77,340.93,1321.0,316.6162,316.7649,316.6162,316.7649,1321.0
2019-10-09 12:50:00,340.84,340.84,340.66,340.66,1852.0,316.6812,316.6812,316.514,316.514,1852.0
2019-10-09 12:55:00,340.68,340.81,340.68,340.81,887.0,316.5326,316.6534,316.5326,316.6534,887.0
2019-10-09 13:00:00,340.98,341.53,340.98,341.02,14420.0,316.8113,317.3223,316.8113,316.8485,14420.0
2019-10-09 13:05:00,340.92,340.94,340.86,340.86,6433.0,316.7556,316.7741,316.6998,316.6998,6433.0
2019-10-09 13:10:00,340.85,340.95,340.73,340.9,2653.0,316.6905,316.7834,316.579,316.737,2653.0
2019-10-09 13:15:00,340.82,340.95,340.71,340.71,2100.0,316.6626,316.7834,316.5604,316.5604,2100.0
2019-10-09 13:20:00,340.65,340.75,340.64,340.69,1789.0,316.5047,316.5976,316.4954,316.5419,1789.0
2019-10-09 13:25:00,340.75,340.94,340.75,340.89,1729.0,316.5976,316.7741,316.5976,316.7277,1729.0
2019-10-09 13:30:00,340.86,340.99,340.86,340.97,1270.0,316.6998,316.8206,316.6998,316.802,1270.0
2019-10-09 13:35:00,341.0,341.07,340.98,341.07,4443.0,316.8299,316.8949,316.8113,316.8949,4443.0
2019-10-09 13:40:00,341.1,341.1,341.03,341.07,1401.0,316.9228,316.9228,316.8578,316.8949,1401.0
2019-10-09 13:45:00,341.01,341.36,341.01,341.36,861.0,316.8392,317.1644,316.8392,317.1644,861.0
2019-10-09 13:50:00,341.43,341.43,341.27,341.27,1197.0,317.2294,317.2294,317.0808,317.0808,1197.0
2019-10-09 13:55:00,341.27,341.27,341.27,341.27,0.0,317.0808,317.0808,317.0808,317.0808,0.0
2019-10-09 14:00:00,341.2,341.33,340.94,340.94,2631.0,317.0157,317.1365,316.7741,316.7741,2631.0
2019-10-09 14:05:00,341.12,341.12,340.92,340.92,1112.0,316.9414,316.9414,316.7556,316.7556,1112.0
2019-10-09 14:10:00,341.0,341.17,340.97,341.17,1233.0,316.8299,316.9878,316.802,316.9878,1233.0
2019-10-09 14:15:00,341.21,341.41,341.1,341.35,8550.0,317.025,317.2108,316.9228,317.1551,8550.0
2019-10-09 14:20:00,341.36,341.5,341.32,341.45,1852.0,317.1644,317.2945,317.1272,317.248,1852.0
2019-10-09 14:25:00,341.35,341.42,341.35,341.4,2284.0,317.1551,317.2201,317.1551,317.2015,2284.0
2019-10-09 14:30:00,341.46,341.58,341.38,341.57,2438.0,317.2573,317.3688,317.183,317.3595,2438.0
2019-10-09 14:35:00,341.56,341.56,341.46,341.51,594.0,317.3502,317.3502,317.2573,317.3037,594.0
2019-10-09 14:40:00,341.58,341.7,341.58,341.61,1200.0,317.3688,317.4803,317.3688,317.3967,1200.0
2019-10-09 14:45:00,341.7,341.74,341.62,341.62,3392.0,317.4803,317.5174,317.4059,317.4059,3392.0
2019-10-09 14:50:00,341.68,341.92,341.6,341.81,12478.0,317.4617,317.6847,317.3874,317.5825,12478.0
2019-10-09 14:55:00,341.81,341.88,341.67,341.87,6650.0,317.5825,317.6475,317.4524,317.6382,6650.0
2019-10-09 15:00:00,341.83,342.01,341.78,341.9,4707.0,317.6011,317.7683,317.5546,317.6661,4707.0
2019-10-09 15:05:00,341.93,342.03,341.84,342.01,4701.0,317.694,317.7869,317.6104,317.7683,4701.0
2019-10-09 15:10:00,342.03,342.06,341.94,341.96,18487.0,317.7869,317.8148,317.7033,317.7218,18487.0
2019-10-09 15:15:00,341.95,342.02,341.94,341.97,1985.0,317.7126,317.7776,317.7033,317.7311,1985.0
2019-10-09 15:20:00,341.98,342.04,341.88,341.98,4400.0,317.7404,317.7962,317.6475,317.7404,4400.0
2019-10-09 15:25:00,341.95,342.15,341.95,342.14,1310.0,317.7126,317.8984,317.7126,317.8891,1310.0
2019-10-09 15:30:00,342.19,342.33,342.16,342.25,8449.0,317.9355,318.0656,317.9077,317.9913,8449.0
2019-10-09 15:35:00,342.24,342.4,342.24,342.35,3158.0,317.982,318.1307,317.982,318.0842,3158.0
2019-10-09 15:40:00,342.29,342.29,341.31,341.32,37801.0,318.0285,318.0285,317.1179,317.1272,37801.0
2019-10-09 15:45:00,341.16,341.4,340.84,341.28,30111.0,316.9786,317.2015,316.6812,317.09,30111.0
2019-10-09 15:50:00,341.22,341.56,341.22,341.56,16446.0,317.0343,317.3502,317.0343,317.3502,16446.0
2019-10-09 15:55:00,341.64,341.76,340.89,341.07,57222.0,317.4245,317.536,316.7277,316.8949,57222.0
2019-10-10 09:30:00,341.62,341.85,341.07,341.85,73381.0,317.4059,317.6196,316.8949,317.6196,73381.0
2019-10-10 09:35:00,341.86,342.2,341.68,342.02,79514.0,317.6289,317.9448,317.4617,317.7776,79514.0
2019-10-10 09:40:00,342.03,342.08,341.76,341.99,42923.0,317.7869,317.8333,317.536,317.7497,42923.0
2019-10-10 09:45:00,342.04,342.68,342.04,342.68,13119.0,317.7962,318.3908,317.7962,318.3908,13119.0
2019-10-10 09:50:00,342.73,343.59,342.64,343.47,27198.0,318.4373,319.2363,318.3536,319.1248,27198.0
2019-10-10 09:55:00,343.6,343.93,343.42,343.75,11270.0,319.2456,319.5522,319.0784,319.385,11270.0
2019-10-10 10:00:00,343.76,343.76,343.45,343.45,7409.0,319.3943,319.3943,319.1062,319.1062,7409.0
2019-10-10 10:05:00,343.51,343.51,342.96,342.96,9767.0,319.162,319.162,318.651,318.651,9767.0
2019-10-10 10:10:00,342.93,343.08,342.76,342.88,7837.0,318.6231,318.7625,318.4651,318.5766,7837.0
2019-10-10 10:15:00,342.84,343.51,342.84,343.36,38638.0,318.5395,319.162,318.5395,319.0226,38638.0
2019-10-10 10:20:00,343.34,343.36,343.06,343.2,6362.0,319.004,319.0226,318.7439,318.874,6362.0
2019-10-10 10:25:00,343.09,343.24,343.01,343.02,2274.0,318.7718,318.9111,318.6974,318.7067,2274.0
2019-10-10 10:30:00,343.15,343.15,342.84,343.06,3025.0,318.8275,318.8275,318.5395,318.7439,3025.0
2019-10-10 10:35:00,343.09,343.29,342.81,343.02,3406.0,318.7718,318.9576,318.5116,318.7067,3406.0
2019-10-10 10:40:00,343.04,343.28,343.04,343.17,10036.0,318.7253,318.9483,318.7253,318.8461,10036.0
2019-10-10 10:45:00,343.3,343.41,343.24,343.27,1400.0,318.9669,319.0691,318.9111,318.939,1400.0
2019-10-10 10:50:00,343.17,343.52,343.16,343.52,1594.0,318.8461,319.1713,318.8368,319.1713,1594.0
2019-10-10 10:55:00,343.77,344.26,343.77,344.26,6084.0,319.4036,319.8588,319.4036,319.8588,6084.0
2019-10-10 11:00:00,344.3,344.38,344.13,344.19,3044.0,319.896,319.9703,319.738,319.7938,3044.0
2019-10-10 11:05:00,344.21,344.27,344.11,344.15,517.0,319.8124,319.8681,319.7195,319.7566,517.0
2019-10-10 11:10:00,344.17,344.33,344.15,344.26,800.0,319.7752,319.9239,319.7566,319.8588,800.0
2019-10-10 11:15:00,344.28,344.46,344.16,344.38,3996.0,319.8774,320.0446,319.7659,319.9703,3996.0
2019-10-10 11:20:00,344.34,344.34,344.11,344.11,724.0,319.9332,319.9332,319.7195,319.7195,724.0
2019-10-10 11:25:00,344.12,344.12,343.99,344.07,800.0,319.7287,319.7287,319.608,319.6823,800.0
2019-10-10 11:30:00,343.95,344.13,343.95,344.06,1511.0,319.5708,319.738,319.5708,319.673,1511.0
2019-10-10 11:35:00,344.02,344.26,344.0,344.2,2305.0,319.6358,319.8588,319.6173,319.8031,2305.0
2019-10-10 11:40:00,344.12,344.3,343.99,344.01,1342.0,319.7287,319.896,319.608,319.6265,1342.0
2019-10-10 11:45:00,344.04,344.16,343.96,344.1,4184.0,319.6544,319.7659,319.5801,319.7102,4184.0
2019-10-10 11:50:00,344.11,344.22,344.08,344.08,1000.0,319.7195,319.8217,319.6916,319.6916,1000.0
2019-10-10 11:55:00,343.89,344.05,343.89,343.95,3050.0,319.515,319.6637,319.515,319.5708,3050.0
2019-10-10 12:00:00,343.91,343.97,343.91,343.93,450.0,319.5336,319.5894,319.5336,319.5522,450.0
2019-10-10 12:05:00,343.87,343.87,343.73,343.75,1520.0,319.4965,319.4965,319.3664,319.385,1520.0
2019-10-10 12:10:00,343.44,343.59,343.43,343.49,3587.0,319.0969,319.2363,319.0877,319.1434,3587.0
2019-10-10 12:15:00,343.48,343.55,343.48,343.48,1000.0,319.1341,319.1991,319.1341,319.1341,1000.0
2019-10-10 12:20:00,343.33,343.39,343.24,343.35,3190.0,318.9947,319.0505,318.9111,319.0133,3190.0
2019-10-10 12:25:00,343.34,343.34,343.15,343.26,1423.0,319.004,319.004,318.8275,318.9297,1423.0
2019-10-10 12:30:00,343.15,343.16,342.74,342.79,7210.0,318.8275,318.8368,318.4466,318.493,7210.0
2019-10-10 12:35:00,342.8,342.92,342.8,342.87,1750.0,318.5023,318.6138,318.5023,318.5673,1750.0
2019-10-10 12:40:00,342.89,343.07,342.83,343.06,6772.0,318.5859,318.7532,318.5302,318.7439,6772.0
2019-10-10 12:45:00,343.02,343.12,343.02,343.12,300.0,318.7067,318.7996,318.7067,318.7996,300.0
2019-10-10 12:50:00,343.06,343.06,342.9,342.9,652.0,318.7439,318.7439,318.5952,318.5952,652.0
2019-10-10 12:55:00,342.95,343.1,342.93,343.1,700.0,318.6417,318.781,318.6231,318.781,700.0
2019-10-10 13:00:00,343.11,343.15,342.93,342.97,2928.0,318.7903,318.8275,318.6231,318.6603,2928.0
2019-10-10 13:05:00,342.92,343.01,342.87,342.93,3430.0,318.6138,318.6974,318.5673,318.6231,3430.0
2019-10-10 13:10:00,342.85,342.88,342.85,342.88,300.0,318.5488,318.5766,318.5488,318.5766,300.0
2019-10-10 13:15:00,342.88,342.88,342.88,342.88,0.0,318.5766,318.5766,318.5766,318.5766,0.0
2019-10-10 13:20:00,342.75,342.75,342.75,342.75,500.0,318.4559,318.4559,318.4559,318.4559,500.0
2019-10-10 13:25:00,342.77,342.85,342.67,342.7,3220.0,318.4744,318.5488,318.3815,318.4094,3220.0
2019-10-10 13:30:00,342.32,342.38,342.3,342.38,1170.0,318.0563,318.1121,318.0377,318.1121,1170.0
2019-10-10 13:35:00,342.38,342.45,342.35,342.36,550.0,318.1121,318.1771,318.0842,318.0935,550.0
2019-10-10 13:40:00,342.43,342.58,342.42,342.43,900.0,318.1585,318.2979,318.1492,318.1585,900.0
2019-10-10 13:45:00,342.52,342.71,342.46,342.71,959.0,318.2422,318.4187,318.1864,318.4187,959.0
2019-10-10 13:50:00,342.81,342.91,342.81,342.91,600.0,318.5116,318.6045,318.5116,318.6045,600.0
2019-10-10 13:55:00,343.1,343.32,343.07,343.08,1933.0,318.781,318.9854,318.7532,318.7625,1933.0
2019-10-10 14:00:00,343.11,343.18,343.11,343.18,398.0,318.7903,318.8554,318.7903,318.8554,398.0
2019-10-10 14:05:00,343.26,343.26,341.67,342.13,29439.0,318.9297,318.9297,317.4524,317.8798,29439.0
2019-10-10 14:10:00,342.06,342.8,342.06,342.76,6700.0,317.8148,318.5023,317.8148,318.4651,6700.0
2019-10-10 14:15:00,342.88,343.15,342.88,342.95,971.0,318.5766,318.8275,318.5766,318.6417,971.0
2019-10-10 14:20:00,342.88,342.98,342.8,342.8,2004.0,318.5766,318.6695,318.5023,318.5023,2004.0
2019-10-10 14:25:00,342.73,342.74,342.61,342.74,1041.0,318.4373,318.4466,318.3258,318.4466,1041.0
2019-10-10 14:30:00,342.63,342.97,342.63,342.97,1247.0,318.3444,318.6603,318.3444,318.6603,1247.0
2019-10-10 14:35:00,342.9,342.9,342.75,342.76,901.0,318.5952,318.5952,318.4559,318.4651,901.0
2019-10-10 14:40:00,342.53,342.53,342.4,342.4,2300.0,318.2514,318.2514,318.1307,318.1307,2300.0
2019-10-10 14:45:00,342.41,342.6,342.4,342.6,1093.0,318.14,318.3165,318.1307,318.3165,1093.0
2019-10-10 14:50:00,342.57,342.68,342.4,342.56,1174.0,318.2886,318.3908,318.1307,318.2793,1174.0
2019-10-10 14:55:00,342.62,342.75,342.62,342.69,1277.0,318.3351,318.4559,318.3351,318.4001,1277.0
2019-10-10 15:00:00,342.63,342.77,342.6,342.77,700.0,318.3444,318.4744,318.3165,318.4744,700.0
2019-10-10 15:05:00,342.78,342.78,342.63,342.67,2435.0,318.4837,318.4837,318.3444,318.3815,2435.0
2019-10-10 15:10:00,342.62,342.82,342.62,342.82,509.0,318.3351,318.5209,318.3351,318.5209,509.0
2019-10-10 15:15:00,342.69,342.91,342.69,342.91,1179.0,318.4001,318.6045,318.4001,318.6045,1179.0
2019-10-10 15:20:00,342.91,343.12,342.87,343.07,2698.0,318.6045,318.7996,318.5673,318.7532,2698.0
2019-10-10 15:25:00,343.06,343.14,343.05,343.1,1970.0,318.7439,318.8182,318.7346,318.781,1970.0
2019-10-10 15:30:00,343.18,343.18,342.96,342.97,300.0,318.8554,318.8554,318.651,318.6603,300.0
2019-10-10 15:35:00,342.9,342.91,342.81,342.87,1399.0,318.5952,318.6045,318.5116,318.5673,1399.0
2019-10-10 15:40:00,342.88,343.03,342.77,342.96,4096.0,318.5766,318.716,318.4744,318.651,4096.0
2019-10-10 15:45:00,342.86,343.31,342.85,343.25,8091.0,318.5581,318.9762,318.5488,318.9204,8091.0
2019-10-10 15:50:00,343.32,343.54,343.14,343.5,20206.0,318.9854,319.1899,318.8182,319.1527,20206.0
2019-10-10 15:55:00,343.49,343.49,342.78,343.13,60376.0,319.1434,319.1434,318.4837,318.8089,60376.0
2019-10-11 09:30:00,347.27,348.56,347.05,348.4,58167.0,322.6555,323.854,322.4511,323.7054,58167.0
2019-10-11 09:35:00,348.41,348.68,348.19,348.6,54861.0,323.7147,323.9655,323.5103,323.8912,54861.0
2019-10-11 09:40:00,348.5,349.07,348.4,349.07,26829.0,323.7983,324.3279,323.7054,324.3279,26829.0
2019-10-11 09:45:00,349.2,350.2,349.11,349.81,31393.0,324.4487,325.3778,324.3651,325.0154,31393.0
2019-10-11 09:50:00,349.82,350.01,349.2,349.42,62348.0,325.0247,325.2013,324.4487,324.6531,62348.0
2019-10-11 09:55:00,349.43,349.59,349.22,349.5,25479.0,324.6624,324.811,324.4673,324.7274,25479.0
2019-10-11 10:00:00,349.54,349.96,349.48,349.76,10572.0,324.7646,325.1548,324.7088,324.969,10572.0
2019-10-11 10:05:00,349.82,350.49,349.75,350.39,27463.0,325.0247,325.6472,324.9597,325.5543,27463.0
2019-10-11 10:10:00,350.37,350.47,350.19,350.34,9686.0,325.5357,325.6287,325.3685,325.5079,9686.0
2019-10-11 10:15:00,350.36,350.61,350.29,350.61,4368.0,325.5265,325.7587,325.4614,325.7587,4368.0
2019-10-11 10:20:00,350.62,350.62,350.34,350.5,27850.0,325.768,325.768,325.5079,325.6565,27850.0
2019-10-11 10:25:00,350.6,350.77,350.42,350.75,2646.0,325.7494,325.9074,325.5822,325.8888,2646.0
2019-10-11 10:30:00,350.77,351.35,350.77,351.25,80036.0,325.9074,326.4463,325.9074,326.3534,80036.0
2019-10-11 10:35:00,351.36,351.52,351.2,351.3,9171.0,326.4556,326.6042,326.3069,326.3998,9171.0
2019-10-11 10:40:00,351.29,351.49,351.06,351.29,9381.0,326.3905,326.5764,326.1768,326.3905,9381.0
2019-10-11 10:45:00,351.38,351.53,351.38,351.52,5882.0,326.4742,326.6135,326.4742,326.6042,5882.0
2019-10-11 10:50:00,351.45,351.72,351.4,351.52,21210.0,326.5392,326.7901,326.4927,326.6042,21210.0
2019-10-11 10:55:00,351.57,351.62,351.35,351.39,23522.0,326.6507,326.6971,326.4463,326.4834,23522.0
2019-10-11 11:00:00,351.32,351.8,351.27,351.74,20307.0,326.4184,326.8644,326.372,326.8086,20307.0
2019-10-11 11:05:00,351.7,351.76,351.38,351.6,28283.0,326.7715,326.8272,326.4742,326.6786,28283.0
2019-10-11 11:10:00,351.63,351.68,351.29,351.47,11736.0,326.7064,326.7529,326.3905,326.5578,11736.0
2019-10-11 11:15:00,351.56,351.92,351.56,351.8,13363.0,326.6414,326.9759,326.6414,326.8644,13363.0
2019-10-11 11:20:00,351.73,351.89,351.64,351.73,6825.0,326.7993,326.948,326.7157,326.7993,6825.0
2019-10-11 11:25:00,351.56,351.69,351.55,351.61,5423.0,326.6414,326.7622,326.6321,326.6879,5423.0
2019-10-11 11:30:00,351.69,351.94,351.68,351.82,6671.0,326.7622,326.9945,326.7529,326.883,6671.0
2019-10-11 11:35:00,351.83,351.84,351.7,351.75,11416.0,326.8923,326.9016,326.7715,326.8179,11416.0
2019-10-11 11:40:00,351.7,351.71,351.32,351.32,29611.0,326.7715,326.7808,326.4184,326.4184,29611.0
2019-10-11 11:45:00,351.28,351.29,350.5,350.8,47183.0,326.3812,326.3905,325.6565,325.9353,47183.0
2019-10-11 11:50:00,350.67,350.67,350.35,350.45,1300.0,325.8145,325.8145,325.5172,325.6101,1300.0
2019-10-11 11:55:00,350.47,350.47,350.21,350.32,1227.0,325.6287,325.6287,325.3871,325.4893,1227.0
2019-10-11 12:00:00,350.49,350.53,349.89,350.1,5577.0,325.6472,325.6844,325.0898,325.2849,5577.0
2019-10-11 12:05:00,350.04,350.2,349.99,350.18,2500.0,325.2291,325.3778,325.1827,325.3592,2500.0
2019-10-11 12:10:00,349.99,350.19,349.98,350.19,871.0,325.1827,325.3685,325.1734,325.3685,871.0
2019-10-11 12:15:00,350.07,350.07,349.74,350.01,11655.0,325.257,325.257,324.9504,325.2013,11655.0
2019-10-11 12:20:00,350.29,350.43,350.28,350.43,660.0,325.4614,325.5915,325.4521,325.5915,660.0
2019-10-11 12:25:00,350.37,350.5,350.28,350.47,11287.0,325.5357,325.6565,325.4521,325.6287,11287.0
2019-10-11 12:30:00,350.65,350.66,349.17,350.16,66507.0,325.7959,325.8052,324.4208,325.3406,66507.0
2019-10-11 12:35:00,350.37,350.56,350.1,350.11,14922.0,325.5357,325.7123,325.2849,325.2942,14922.0
2019-10-11 12:40:00,350.17,350.21,349.89,350.09,6929.0,325.3499,325.3871,325.0898,325.2756,6929.0
2019-10-11 12:45:00,350.35,350.38,350.2,350.32,5838.0,325.5172,325.545,325.3778,325.4893,5838.0
2019-10-11 12:50:00,350.34,350.65,350.25,350.36,19770.0,325.5079,325.7959,325.4243,325.5265,19770.0
2019-10-11 12:55:00,350.48,350.6,350.44,350.54,8783.0,325.6379,325.7494,325.6008,325.6937,8783.0
2019-10-11 13:00:00,350.5,350.61,350.35,350.46,7976.0,325.6565,325.7587,325.5172,325.6194,7976.0
2019-10-11 13:05:00,350.53,350.53,350.28,350.29,420.0,325.6844,325.6844,325.4521,325.4614,420.0
2019-10-11 13:10:00,350.31,350.32,349.95,349.95,3050.0,325.48,325.4893,325.1455,325.1455,3050.0
2019-10-11 13:15:00,349.94,349.94,349.83,349.83,1375.0,325.1362,325.1362,325.034,325.034,1375.0
2019-10-11 13:20:00,349.77,349.77,349.77,349.77,100.0,324.9783,324.9783,324.9783,324.9783,100.0
2019-10-11 13:25:00,349.78,350.8,349.78,350.26,21408.0,324.9876,325.9353,324.9876,325.4335,21408.0
2019-10-11 13:30:00,350.28,350.63,350.01,350.61,5319.0,325.4521,325.7773,325.2013,325.7587,5319.0
2019-10-11 13:35:00,350.64,350.65,350.51,350.51,1147.0,325.7866,325.7959,325.6658,325.6658,1147.0
2019-10-11 13:40:00,350.57,350.67,350.56,350.67,2237.0,325.7216,325.8145,325.7123,325.8145,2237.0
2019-10-11 13:45:00,350.9,350.9,350.7,350.77,1393.0,326.0282,326.0282,325.8424,325.9074,1393.0
2019-10-11 13:50:00,350.78,350.93,350.7,350.93,2533.0,325.9167,326.0561,325.8424,326.0561,2533.0
2019-10-11 13:55:00,350.99,351.06,350.99,351.03,731.0,326.1118,326.1768,326.1118,326.149,731.0
2019-10-11 14:00:00,350.94,350.99,350.78,350.79,1387.0,326.0653,326.1118,325.9167,325.926,1387.0
2019-10-11 14:05:00,350.86,350.95,350.79,350.79,1580.0,325.991,326.0746,325.926,325.926,1580.0
2019-10-11 14:10:00,350.7,350.7,350.38,350.5,6467.0,325.8424,325.8424,325.545,325.6565,6467.0
2019-10-11 14:15:00,350.52,350.52,350.52,350.52,100.0,325.6751,325.6751,325.6751,325.6751,100.0
2019-10-11 14:20:00,350.52,350.68,350.5,350.63,804.0,325.6751,325.8238,325.6565,325.7773,804.0
2019-10-11 14:25:00,350.81,350.81,350.8,350.8,200.0,325.9446,325.9446,325.9353,325.9353,200.0
2019-10-11 14:30:00,350.93,351.19,350.92,351.19,1035.0,326.0561,326.2976,326.0468,326.2976,1035.0
2019-10-11 14:35:00,351.1,351.2,351.02,351.2,4810.0,326.214,326.3069,326.1397,326.3069,4810.0
2019-10-11 14:40:00,351.3,351.31,351.12,351.12,1446.0,326.3998,326.4091,326.2326,326.2326,1446.0
2019-10-11 14:45:00,351.39,351.39,351.06,351.06,849.0,326.4834,326.4834,326.1768,326.1768,849.0
2019-10-11 14:50:00,351.04,351.15,350.94,350.94,500.0,326.1583,326.2605,326.0653,326.0653,500.0
2019-10-11 14:55:00,351.06,351.08,350.97,350.97,1860.0,326.1768,326.1954,326.0932,326.0932,1860.0
2019-10-11 15:00:00,351.0,351.05,350.87,350.87,2260.0,326.1211,326.1675,326.0003,326.0003,2260.0
2019-10-11 15:05:00,350.92,350.95,350.89,350.93,1085.0,326.0468,326.0746,326.0189,326.0561,1085.0
2019-10-11 15:10:00,350.95,351.16,350.95,351.08,825.0,326.0746,326.2697,326.0746,326.1954,825.0
2019-10-11 15:15:00,350.99,351.04,350.99,351.02,600.0,326.1118,326.1583,326.1118,326.1397,600.0
2019-10-11 15:20:00,350.93,351.1,350.93,351.1,9219.0,326.0561,326.214,326.0561,326.214,9219.0
2019-10-11 15:25:00,351.08,351.16,351.05,351.13,2433.0,326.1954,326.2697,326.1675,326.2419,2433.0
2019-10-11 15:30:00,351.14,351.14,350.58,350.95,20110.0,326.2512,326.2512,325.7309,326.0746,20110.0
2019-10-11 15:35:00,351.15,351.35,350.64,351.27,14646.0,326.2605,326.4463,325.7866,326.372,14646.0
2019-10-11 15:40:00,351.35,351.35,350.36,350.41,16568.0,326.4463,326.4463,325.5265,325.5729,16568.0
2019-10-11 15:45:00,350.22,350.43,349.41,349.88,18209.0,325.3964,325.5915,324.6438,325.0805,18209.0
2019-10-11 15:50:00,349.7,350.0,349.34,349.36,26166.0,324.9132,325.192,324.5788,324.5973,26166.0
2019-10-11 15:55:00,349.39,349.5,348.83,349.0,48935.0,324.6252,324.7274,324.1049,324.2629,48935.0
2019-10-14 09:30:00,347.98,348.18,347.75,347.8,14334.0,323.3151,323.501,323.1015,323.1479,14334.0
2019-10-14 09:35:00,347.8,347.92,347.19,347.31,37859.0,323.1479,323.2594,322.5811,322.6926,37859.0
2019-10-14 09:40:00,347.11,347.42,347.09,347.09,11201.0,322.5068,322.7948,322.4882,322.4882,11201.0
2019-10-14 09:45:00,347.17,347.34,347.03,347.34,15907.0,322.5626,322.7205,322.4325,322.7205,15907.0
2019-10-14 09:50:00,347.18,347.18,346.91,346.91,1500.0,322.5719,322.5719,322.321,322.321,1500.0
2019-10-14 09:55:00,346.9,347.32,346.9,347.03,2759.0,322.3117,322.7019,322.3117,322.4325,2759.0
2019-10-14 10:00:00,346.9,347.15,346.9,347.06,9078.0,322.3117,322.544,322.3117,322.4604,9078.0
2019-10-14 10:05:00,346.94,347.56,346.87,347.52,2766.0,322.3489,322.9249,322.2838,322.8878,2766.0
2019-10-14 10:10:00,347.44,347.44,347.05,347.05,2500.0,322.8134,322.8134,322.4511,322.4511,2500.0
2019-10-14 10:15:00,346.96,347.13,346.87,346.92,12883.0,322.3674,322.5254,322.2838,322.3303,12883.0
2019-10-14 10:20:00,346.84,346.97,346.55,346.55,6790.0,322.256,322.3767,321.9865,321.9865,6790.0
2019-10-14 10:25:00,346.53,346.67,346.34,346.61,7526.0,321.9679,322.098,321.7914,322.0423,7526.0
2019-10-14 10:30:00,346.62,346.94,346.62,346.87,11906.0,322.0515,322.3489,322.0515,322.2838,11906.0
2019-10-14 10:35:00,346.85,347.14,346.79,347.14,1321.0,322.2652,322.5347,322.2095,322.5347,1321.0
2019-10-14 10:40:00,347.07,347.22,346.86,347.22,2838.0,322.4696,322.609,322.2745,322.609,2838.0
2019-10-14 10:45:00,347.34,347.39,347.15,347.18,1500.0,322.7205,322.767,322.544,322.5719,1500.0
2019-10-14 10:50:00,347.37,347.42,347.34,347.38,1400.0,322.7484,322.7948,322.7205,322.7577,1400.0
2019-10-14 10:55:00,347.27,347.71,347.27,347.71,1600.0,322.6555,323.0643,322.6555,323.0643,1600.0
2019-10-14 11:00:00,347.77,347.83,347.41,347.41,1900.0,323.12,323.1758,322.7856,322.7856,1900.0
2019-10-14 11:05:00,347.23,347.47,347.23,347.47,2520.0,322.6183,322.8413,322.6183,322.8413,2520.0
2019-10-14 11:10:00,347.44,347.44,347.31,347.34,1300.0,322.8134,322.8134,322.6926,322.7205,1300.0
2019-10-14 11:15:00,347.67,347.71,347.59,347.62,3831.0,323.0271,323.0643,322.9528,322.9807,3831.0
2019-10-14 11:20:00,347.57,347.67,347.42,347.67,4650.0,322.9342,323.0271,322.7948,323.0271,4650.0
2019-10-14 11:25:00,347.69,347.69,347.41,347.46,5117.0,323.0457,323.0457,322.7856,322.832,5117.0
2019-10-14 11:30:00,347.56,347.79,347.56,347.79,900.0,322.9249,323.1386,322.9249,323.1386,900.0
2019-10-14 11:35:00,347.77,347.87,347.7,347.87,10215.0,323.12,323.2129,323.055,323.2129,10215.0
2019-10-14 11:40:00,347.91,347.96,347.82,347.84,9961.0,323.2501,323.2966,323.1665,323.1851,9961.0
2019-10-14 11:45:00,347.85,347.87,347.78,347.85,2162.0,323.1944,323.2129,323.1293,323.1944,2162.0
2019-10-14 11:50:00,347.84,347.9,347.82,347.9,700.0,323.1851,323.2408,323.1665,323.2408,700.0
2019-10-14 11:55:00,347.87,347.94,347.71,347.75,5025.0,323.2129,323.278,323.0643,323.1015,5025.0
2019-10-14 12:00:00,347.74,347.83,347.73,347.74,900.0,323.0922,323.1758,323.0829,323.0922,900.0
2019-10-14 12:05:00,347.88,347.92,347.87,347.92,400.0,323.2222,323.2594,323.2129,323.2594,400.0
2019-10-14 12:10:00,347.97,348.14,347.9,348.12,3373.0,323.3059,323.4638,323.2408,323.4452,3373.0
2019-10-14 12:15:00,348.2,348.35,348.2,348.21,2282.0,323.5196,323.6589,323.5196,323.5288,2282.0
2019-10-14 12:20:00,347.91,347.94,347.81,347.92,1429.0,323.2501,323.278,323.1572,323.2594,1429.0
2019-10-14 12:25:00,347.68,347.68,347.68,347.68,100.0,323.0364,323.0364,323.0364,323.0364,100.0
2019-10-14 12:30:00,347.71,347.76,347.69,347.69,1000.0,323.0643,323.1107,323.0457,323.0457,1000.0
2019-10-14 12:35:00,347.64,347.74,347.64,347.7,1430.0,322.9992,323.0922,322.9992,323.055,1430.0
2019-10-14 12:40:00,347.66,347.78,347.65,347.74,1050.0,323.0178,323.1293,323.0085,323.0922,1050.0
2019-10-14 12:45:00,347.72,347.75,347.65,347.65,2190.0,323.0736,323.1015,323.0085,323.0085,2190.0
2019-10-14 12:50:00,347.74,347.74,347.58,347.58,700.0,323.0922,323.0922,322.9435,322.9435,700.0
2019-10-14 12:55:00,347.48,347.48,347.33,347.43,867.0,322.8506,322.8506,322.7112,322.8041,867.0
2019-10-14 13:00:00,347.36,347.45,347.36,347.4,440.0,322.7391,322.8227,322.7391,322.7763,440.0
2019-10-14 13:05:00,347.42,347.72,347.41,347.65,2821.0,322.7948,323.0736,322.7856,323.0085,2821.0
2019-10-14 13:10:00,347.56,347.56,347.5,347.51,357.0,322.9249,322.9249,322.8692,322.8785,357.0
2019-10-14 13:15:00,347.46,347.46,347.42,347.42,303.0,322.832,322.832,322.7948,322.7948,303.0
2019-10-14 13:20:00,347.39,347.47,347.33,347.35,1908.0,322.767,322.8413,322.7112,322.7298,1908.0
2019-10-14 13:25:00,347.39,347.42,347.39,347.41,300.0,322.767,322.7948,322.767,322.7856,300.0
2019-10-14 13:30:00,347.43,347.43,347.26,347.26,3612.0,322.8041,322.8041,322.6462,322.6462,3612.0
2019-10-14 13:35:00,347.31,347.33,347.23,347.33,1661.0,322.6926,322.7112,322.6183,322.7112,1661.0
2019-10-14 13:40:00,347.36,347.6,347.36,347.51,800.0,322.7391,322.9621,322.7391,322.8785,800.0
2019-10-14 13:45:00,347.51,347.51,347.44,347.45,1400.0,322.8785,322.8785,322.8134,322.8227,1400.0
2019-10-14 13:50:00,347.58,347.67,347.53,347.67,1300.0,322.9435,323.0271,322.897,323.0271,1300.0
2019-10-14 13:55:00,347.73,347.88,347.73,347.79,1704.0,323.0829,323.2222,323.0829,323.1386,1704.0
2019-10-14 14:00:00,347.94,347.94,347.79,347.79,1800.0,323.278,323.278,323.1386,323.1386,1800.0
2019-10-14 14:05:00,347.73,347.93,347.73,347.9,400.0,323.0829,323.2687,323.0829,323.2408,400.0
2019-10-14 14:10:00,347.94,348.05,347.94,348.04,435.0,323.278,323.3802,323.278,323.3709,435.0
2019-10-14 14:15:00,347.96,348.01,347.95,348.0,980.0,323.2966,323.343,323.2873,323.3337,980.0
2019-10-14 14:20:00,348.03,348.03,348.0,348.0,200.0,323.3616,323.3616,323.3337,323.3337,200.0
2019-10-14 14:25:00,348.07,348.07,348.06,348.07,150.0,323.3988,323.3988,323.3895,323.3988,150.0
2019-10-14 14:30:00,348.0,348.17,348.0,348.17,1410.0,323.3337,323.4917,323.3337,323.4917,1410.0
2019-10-14 14:35:00,348.06,348.08,347.9,347.9,500.0,323.3895,323.4081,323.2408,323.2408,500.0
2019-10-14 14:40:00,347.83,347.91,347.83,347.91,400.0,323.1758,323.2501,323.1758,323.2501,400.0
2019-10-14 14:45:00,347.87,347.87,347.7,347.75,1820.0,323.2129,323.2129,323.055,323.1015,1820.0
2019-10-14 14:50:00,347.76,347.82,347.72,347.74,3308.0,323.1107,323.1665,323.0736,323.0922,3308.0
2019-10-14 14:55:00,347.72,347.82,347.71,347.71,4222.0,323.0736,323.1665,323.0643,323.0643,4222.0
2019-10-14 15:00:00,347.67,347.67,347.53,347.58,6216.0,323.0271,323.0271,322.897,322.9435,6216.0
2019-10-14 15:05:00,347.52,347.61,347.5,347.61,2339.0,322.8878,322.9714,322.8692,322.9714,2339.0
2019-10-14 15:10:00,347.64,347.67,347.61,347.62,2371.0,322.9992,323.0271,322.9714,322.9807,2371.0
2019-10-14 15:15:00,347.57,347.78,347.57,347.78,1400.0,322.9342,323.1293,322.9342,323.1293,1400.0
2019-10-14 15:20:00,347.79,347.84,347.75,347.79,1144.0,323.1386,323.1851,323.1015,323.1386,1144.0
2019-10-14 15:25:00,347.81,347.93,347.73,347.73,4591.0,323.1572,323.2687,323.0829,323.0829,4591.0
2019-10-14 15:30:00,347.69,347.71,347.47,347.49,7119.0,323.0457,323.0643,322.8413,322.8599,7119.0
2019-10-14 15:35:00,347.49,347.63,347.47,347.59,900.0,322.8599,322.99,322.8413,322.9528,900.0
2019-10-14 15:40:00,347.57,347.57,347.39,347.46,5400.0,322.9342,322.9342,322.767,322.832,5400.0
2019-10-14 15:45:00,347.45,347.54,347.43,347.48,4470.0,322.8227,322.9063,322.8041,322.8506,4470.0
2019-10-14 15:50:00,347.47,347.71,347.36,347.7,26795.0,322.8413,323.0643,322.7391,323.055,26795.0
2019-10-14 15:55:00,347.66,347.73,347.45,347.57,32327.0,323.0178,323.0829,322.8227,322.9342,32327.0
2019-10-15 09:30:00,348.71,348.71,347.96,347.98,43187.0,323.9934,323.9934,323.2966,323.3151,43187.0
2019-10-15 09:35:00,347.97,348.12,347.62,347.9,55170.0,323.3059,323.4452,322.9807,323.2408,55170.0
2019-10-15 09:40:00,347.97,348.24,347.73,348.24,13980.0,323.3059,323.5567,323.0829,323.5567,13980.0
2019-10-15 09:45:00,348.35,348.75,348.35,348.74,5700.0,323.6589,324.0306,323.6589,324.0213,5700.0
2019-10-15 09:50:00,348.61,348.64,348.42,348.53,3397.0,323.9005,323.9284,323.724,323.8262,3397.0
2019-10-15 09:55:00,348.46,348.67,348.38,348.67,2700.0,323.7611,323.9562,323.6868,323.9562,2700.0
2019-10-15 10:00:00,348.74,348.99,348.74,348.86,9150.0,324.0213,324.2536,324.0213,324.1328,9150.0
2019-10-15 10:05:00,348.86,348.95,348.78,348.95,8690.0,324.1328,324.2164,324.0584,324.2164,8690.0
2019-10-15 10:10:00,348.9,349.29,348.9,349.29,3951.0,324.1699,324.5323,324.1699,324.5323,3951.0
2019-10-15 10:15:00,349.31,349.36,349.28,349.35,4513.0,324.5509,324.5973,324.523,324.588,4513.0
2019-10-15 10:20:00,349.31,349.56,349.28,349.41,12967.0,324.5509,324.7832,324.523,324.6438,12967.0
2019-10-15 10:25:00,349.49,350.13,349.49,349.85,13449.0,324.7181,325.3128,324.7181,325.0526,13449.0
2019-10-15 10:30:00,349.9,350.3,349.87,350.22,16308.0,325.0991,325.4707,325.0712,325.3964,16308.0
2019-10-15 10:35:00,350.26,350.7,350.26,350.6,8025.0,325.4335,325.8424,325.4335,325.7494,8025.0
2019-10-15 10:40:00,350.67,351.07,350.58,350.94,14951.0,325.8145,326.1861,325.7309,326.0653,14951.0
2019-10-15 10:45:00,350.84,350.87,350.77,350.86,2400.0,325.9724,326.0003,325.9074,325.991,2400.0
2019-10-15 10:50:00,350.87,351.15,350.87,351.13,2905.0,326.0003,326.2605,326.0003,326.2419,2905.0
2019-10-15 10:55:00,350.97,351.12,350.97,351.12,800.0,326.0932,326.2326,326.0932,326.2326,800.0
2019-10-15 11:00:00,351.16,351.23,351.07,351.16,2486.0,326.2697,326.3348,326.1861,326.2697,2486.0
2019-10-15 11:05:00,350.87,351.18,350.85,351.18,1799.0,326.0003,326.2883,325.9817,326.2883,1799.0
2019-10-15 11:10:00,351.16,351.16,350.77,350.8,3190.0,326.2697,326.2697,325.9074,325.9353,3190.0
2019-10-15 11:15:00,350.91,350.91,350.58,350.6,60979.0,326.0375,326.0375,325.7309,325.7494,60979.0
2019-10-15 11:20:00,350.6,350.68,350.37,350.52,28247.0,325.7494,325.8238,325.5357,325.6751,28247.0
2019-10-15 11:25:00,350.59,350.7,350.47,350.7,33674.0,325.7402,325.8424,325.6287,325.8424,33674.0
2019-10-15 11:30:00,350.71,350.76,350.44,350.5,95404.0,325.8516,325.8981,325.6008,325.6565,95404.0
2019-10-15 11:35:00,350.45,350.51,350.23,350.32,28424.0,325.6101,325.6658,325.4057,325.4893,28424.0
2019-10-15 11:40:00,350.26,350.47,350.26,350.43,36808.0,325.4335,325.6287,325.4335,325.5915,36808.0
2019-10-15 11:45:00,350.49,350.62,350.31,350.58,32140.0,325.6472,325.768,325.48,325.7309,32140.0
2019-10-15 11:50:00,350.58,350.76,350.56,350.71,21663.0,325.7309,325.8981,325.7123,325.8516,21663.0
2019-10-15 11:55:00,350.67,350.89,350.55,350.76,9393.0,325.8145,326.0189,325.703,325.8981,9393.0
2019-10-15 12:00:00,350.85,350.96,350.83,350.88,5700.0,325.9817,326.0839,325.9631,326.0096,5700.0
2019-10-15 12:05:00,350.97,350.97,350.82,350.82,820.0,326.0932,326.0932,325.9538,325.9538,820.0
2019-10-15 12:10:00,350.87,350.87,350.87,350.87,100.0,326.0003,326.0003,326.0003,326.0003,100.0
2019-10-15 12:15:00,350.94,351.1,350.81,350.85,1463.0,326.0653,326.214,325.9446,325.9817,1463.0
2019-10-15 12:20:00,350.87,351.02,350.84,351.0,1684.0,326.0003,326.1397,325.9724,326.1211,1684.0
2019-10-15 12:25:00,351.05,351.05,350.84,350.86,10240.0,326.1675,326.1675,325.9724,325.991,10240.0
2019-10-15 12:30:00,350.94,351.06,350.94,351.01,530.0,326.0653,326.1768,326.0653,326.1304,530.0
2019-10-15 12:35:00,351.06,351.06,351.02,351.05,500.0,326.1768,326.1768,326.1397,326.1675,500.0
2019-10-15 12:40:00,351.05,351.06,350.98,351.06,1197.0,326.1675,326.1768,326.1025,326.1768,1197.0
2019-10-15 12:45:00,351.02,351.07,351.02,351.04,1039.0,326.1397,326.1861,326.1397,326.1583,1039.0
2019-10-15 12:50:00,351.06,351.31,351.05,351.31,1499.0,326.1768,326.4091,326.1675,326.4091,1499.0
2019-10-15 12:55:00,351.29,351.41,351.27,351.38,3439.0,326.3905,326.502,326.372,326.4742,3439.0
2019-10-15 13:00:00,351.41,351.41,351.21,351.23,1037.0,326.502,326.502,326.3162,326.3348,1037.0
2019-10-15 13:05:00,351.28,351.3,351.07,351.07,1301.0,326.3812,326.3998,326.1861,326.1861,1301.0
2019-10-15 13:10:00,351.12,351.24,351.12,351.13,944.0,326.2326,326.3441,326.2326,326.2419,944.0
2019-10-15 13:15:00,351.2,351.2,351.14,351.14,600.0,326.3069,326.3069,326.2512,326.2512,600.0
2019-10-15 13:20:00,351.15,351.15,350.88,350.89,2450.0,326.2605,326.2605,326.0096,326.0189,2450.0
2019-10-15 13:25:00,350.93,351.02,350.9,350.99,3479.0,326.0561,326.1397,326.0282,326.1118,3479.0
2019-10-15 13:30:00,351.04,351.17,351.01,351.17,825.0,326.1583,326.279,326.1304,326.279,825.0
2019-10-15 13:35:00,351.2,351.2,351.16,351.19,500.0,326.3069,326.3069,326.2697,326.2976,500.0
2019-10-15 13:40:00,351.23,351.25,351.13,351.24,2315.0,326.3348,326.3534,326.2419,326.3441,2315.0
2019-10-15 13:45:00,351.25,351.35,351.25,351.34,885.0,326.3534,326.4463,326.3534,326.437,885.0
2019-10-15 13:50:00,351.34,351.34,351.21,351.29,1577.0,326.437,326.437,326.3162,326.3905,1577.0
2019-10-15 13:55:00,351.27,351.31,351.21,351.24,700.0,326.372,326.4091,326.3162,326.3441,700.0
2019-10-15 14:00:00,351.25,351.25,351.09,351.09,4564.0,326.3534,326.3534,326.2047,326.2047,4564.0
2019-10-15 14:05:00,351.04,351.07,350.88,351.07,650.0,326.1583,326.1861,326.0096,326.1861,650.0
2019-10-15 14:10:00,351.14,351.18,351.04,351.04,2200.0,326.2512,326.2883,326.1583,326.1583,2200.0
2019-10-15 14:15:00,351.09,351.17,351.09,351.17,589.0,326.2047,326.279,326.2047,326.279,589.0
2019-10-15 14:20:00,351.18,351.18,351.18,351.18,200.0,326.2883,326.2883,326.2883,326.2883,200.0
2019-10-15 14:25:00,351.2,351.23,351.09,351.1,1200.0,326.3069,326.3348,326.2047,326.214,1200.0
2019-10-15 14:30:00,350.9,350.95,350.76,350.81,2401.0,326.0282,326.0746,325.8981,325.9446,2401.0
2019-10-15 14:35:00,350.76,350.78,350.74,350.74,1393.0,325.8981,325.9167,325.8795,325.8795,1393.0
2019-10-15 14:40:00,350.67,350.79,350.66,350.66,6039.0,325.8145,325.926,325.8052,325.8052,6039.0
2019-10-15 14:45:00,350.69,350.69,350.45,350.5,5600.0,325.8331,325.8331,325.6101,325.6565,5600.0
2019-10-15 14:50:00,350.48,350.49,350.4,350.4,4400.0,325.6379,325.6472,325.5636,325.5636,4400.0
2019-10-15 14:55:00,350.41,350.45,350.12,350.2,24139.0,325.5729,325.6101,325.3035,325.3778,24139.0
2019-10-15 15:00:00,350.25,350.26,350.08,350.16,4210.0,325.4243,325.4335,325.2663,325.3406,4210.0
2019-10-15 15:05:00,350.16,350.26,350.14,350.14,13314.0,325.3406,325.4335,325.322,325.322,13314.0
2019-10-15 15:10:00,350.18,350.2,350.09,350.14,3987.0,325.3592,325.3778,325.2756,325.322,3987.0
2019-10-15 15:15:00,350.19,350.32,350.13,350.24,4510.0,325.3685,325.4893,325.3128,325.415,4510.0
2019-10-15 15:20:00,350.17,350.28,350.14,350.25,6416.0,325.3499,325.4521,325.322,325.4243,6416.0
2019-10-15 15:25:00,350.4,350.5,350.4,350.49,4913.0,325.5636,325.6565,325.5636,325.6472,4913.0
2019-10-15 15:30:00,350.49,350.54,350.29,350.4,6878.0,325.6472,325.6937,325.4614,325.5636,6878.0
2019-10-15 15:35:00,350.44,350.44,350.32,350.35,2706.0,325.6008,325.6008,325.4893,325.5172,2706.0
2019-10-15 15:40:00,350.3,350.39,350.22,350.26,6939.0,325.4707,325.5543,325.3964,325.4335,6939.0
2019-10-15 15:45:00,350.25,350.39,350.21,350.28,24544.0,325.4243,325.5543,325.3871,325.4521,24544.0
2019-10-15 15:50:00,350.25,350.37,350.25,350.29,42960.0,325.4243,325.5357,325.4243,325.4614,42960.0
2019-10-15 15:55:00,350.31,350.52,350.22,350.26,84674.0,325.48,325.6751,325.3964,325.4335,84674.0
2019-10-16 09:30:00,349.45,349.81,349.17,349.8,64460.0,324.681,325.0154,324.4208,325.0061,64460.0
2019-10-16 09:35:00,349.8,350.3,349.45,349.98,48678.0,325.0061,325.4707,324.681,325.1734,48678.0
2019-10-16 09:40:00,349.92,350.44,349.85,350.34,28325.0,325.1176,325.6008,325.0526,325.5079,28325.0
2019-10-16 09:45:00,350.25,350.49,350.19,350.23,16053.0,325.4243,325.6472,325.3685,325.4057,16053.0
2019-10-16 09:50:00,350.21,350.21,349.75,349.96,8286.0,325.3871,325.3871,324.9597,325.1548,8286.0
2019-10-16 09:55:00,350.01,350.03,349.72,349.74,10171.0,325.2013,325.2198,324.9318,324.9504,10171.0
2019-10-16 10:00:00,349.67,350.02,349.65,349.94,10473.0,324.8854,325.2106,324.8668,325.1362,10473.0
2019-10-16 10:05:00,349.95,350.37,349.72,350.32,3400.0,325.1455,325.5357,324.9318,325.4893,3400.0
2019-10-16 10:10:00,350.26,350.67,350.26,350.67,7168.0,325.4335,325.8145,325.4335,325.8145,7168.0
2019-10-16 10:15:00,350.64,350.68,350.48,350.63,7100.0,325.7866,325.8238,325.6379,325.7773,7100.0
2019-10-16 10:20:00,350.64,350.71,350.42,350.52,9224.0,325.7866,325.8516,325.5822,325.6751,9224.0
2019-10-16 10:25:00,350.56,350.77,350.38,350.76,4498.0,325.7123,325.9074,325.545,325.8981,4498.0
2019-10-16 10:30:00,350.69,350.9,350.66,350.74,2100.0,325.8331,326.0282,325.8052,325.8795,2100.0
2019-10-16 10:35:00,350.86,350.91,350.77,350.83,2450.0,325.991,326.0375,325.9074,325.9631,2450.0
2019-10-16 10:40:00,350.74,350.88,350.7,350.81,7299.0,325.8795,326.0096,325.8424,325.9446,7299.0
2019-10-16 10:45:00,350.89,351.01,350.64,350.69,19375.0,326.0189,326.1304,325.7866,325.8331,19375.0
2019-10-16 10:50:00,350.81,350.91,350.73,350.9,11772.0,325.9446,326.0375,325.8702,326.0282,11772.0
2019-10-16 10:55:00,350.86,351.11,350.83,351.07,15580.0,325.991,326.2233,325.9631,326.1861,15580.0
2019-10-16 11:00:00,351.09,351.33,351.08,351.19,25118.0,326.2047,326.4277,326.1954,326.2976,25118.0
2019-10-16 11:05:00,351.2,351.44,351.17,351.17,10924.0,326.3069,326.5299,326.279,326.279,10924.0
2019-10-16 11:10:00,351.1,351.1,350.88,350.96,1800.0,326.214,326.214,326.0096,326.0839,1800.0
2019-10-16 11:15:00,350.85,350.89,350.62,350.62,4723.0,325.9817,326.0189,325.768,325.768,4723.0
2019-10-16 11:20:00,350.77,350.77,350.61,350.61,2534.0,325.9074,325.9074,325.7587,325.7587,2534.0
2019-10-16 11:25:00,350.58,350.6,350.49,350.56,2246.0,325.7309,325.7494,325.6472,325.7123,2246.0
2019-10-16 11:30:00,350.58,350.64,350.21,350.21,24262.0,325.7309,325.7866,325.3871,325.3871,24262.0
2019-10-16 11:35:00,350.31,350.44,350.27,350.33,32131.0,325.48,325.6008,325.4428,325.4986,32131.0
2019-10-16 11:40:00,350.47,350.64,350.47,350.64,1004.0,325.6287,325.7866,325.6287,325.7866,1004.0
2019-10-16 11:45:00,350.61,350.9,350.61,350.88,12434.0,325.7587,326.0282,325.7587,326.0096,12434.0
2019-10-16 11:50:00,350.86,350.86,350.56,350.71,3362.0,325.991,325.991,325.7123,325.8516,3362.0
2019-10-16 11:55:00,350.69,350.69,350.5,350.51,11412.0,325.8331,325.8331,325.6565,325.6658,11412.0
2019-10-16 12:00:00,350.56,350.83,350.55,350.82,2000.0,325.7123,325.9631,325.703,325.9538,2000.0
2019-10-16 12:05:00,350.84,350.95,350.84,350.92,806.0,325.9724,326.0746,325.9724,326.0468,806.0
2019-10-16 12:10:00,350.88,350.88,350.67,350.81,8242.0,326.0096,326.0096,325.8145,325.9446,8242.0
2019-10-16 12:15:00,350.7,350.7,350.62,350.68,1253.0,325.8424,325.8424,325.768,325.8238,1253.0
2019-10-16 12:20:00,350.57,350.58,350.39,350.4,1617.0,325.7216,325.7309,325.5543,325.5636,1617.0
2019-10-16 12:25:00,350.37,350.4,350.3,350.39,3027.0,325.5357,325.5636,325.4707,325.5543,3027.0
2019-10-16 12:30:00,350.42,350.44,350.25,350.36,6568.0,325.5822,325.6008,325.4243,325.5265,6568.0
2019-10-16 12:35:00,350.36,350.4,350.32,350.38,3959.0,325.5265,325.5636,325.4893,325.545,3959.0
2019-10-16 12:40:00,350.34,350.41,350.14,350.15,3114.0,325.5079,325.5729,325.322,325.3313,3114.0
2019-10-16 12:45:00,350.16,350.31,350.14,350.31,6657.0,325.3406,325.48,325.322,325.48,6657.0
2019-10-16 12:50:00,350.27,350.27,349.95,349.97,21040.0,325.4428,325.4428,325.1455,325.1641,21040.0
2019-10-16 12:55:00,350.02,350.1,349.99,350.07,2247.0,325.2106,325.2849,325.1827,325.257,2247.0
2019-10-16 13:00:00,350.04,350.07,349.96,350.0,4800.0,325.2291,325.257,325.1548,325.192,4800.0
2019-10-16 13:05:00,349.96,349.99,349.76,349.78,2290.0,325.1548,325.1827,324.969,324.9876,2290.0
2019-10-16 13:10:00,349.8,349.8,349.64,349.68,3800.0,325.0061,325.0061,324.8575,324.8947,3800.0
2019-10-16 13:15:00,349.67,349.68,349.51,349.52,2600.0,324.8854,324.8947,324.7367,324.746,2600.0
2019-10-16 13:20:00,349.58,349.61,349.39,349.42,3960.0,324.8017,324.8296,324.6252,324.6531,3960.0
2019-10-16 13:25:00,349.43,349.46,349.31,349.37,4700.0,324.6624,324.6902,324.5509,324.6066,4700.0
2019-10-16 13:30:00,349.38,349.56,349.36,349.53,9344.0,324.6159,324.7832,324.5973,324.7553,9344.0
2019-10-16 13:35:00,349.53,349.6,349.52,349.56,4500.0,324.7553,324.8203,324.746,324.7832,4500.0
2019-10-16 13:40:00,349.56,349.58,349.21,349.56,16282.0,324.7832,324.8017,324.458,324.7832,16282.0
2019-10-16 13:45:00,349.58,349.58,349.35,349.47,12592.0,324.8017,324.8017,324.588,324.6995,12592.0
2019-10-16 13:50:00,349.38,349.41,349.16,349.16,6441.0,324.6159,324.6438,324.4115,324.4115,6441.0
2019-10-16 13:55:00,349.13,349.13,348.98,348.98,3664.0,324.3836,324.3836,324.2443,324.2443,3664.0
2019-10-16 14:00:00,348.95,349.2,348.95,349.2,4321.0,324.2164,324.4487,324.2164,324.4487,4321.0
2019-10-16 14:05:00,349.16,349.24,349.13,349.18,3905.0,324.4115,324.4858,324.3836,324.4301,3905.0
2019-10-16 14:10:00,349.32,349.56,349.3,349.5,5426.0,324.5602,324.7832,324.5416,324.7274,5426.0
2019-10-16 14:15:00,349.62,349.66,349.52,349.61,7215.0,324.8389,324.8761,324.746,324.8296,7215.0
2019-10-16 14:20:00,349.63,349.72,349.41,349.41,18079.0,324.8482,324.9318,324.6438,324.6438,18079.0
2019-10-16 14:25:00,349.38,349.49,349.3,349.3,33294.0,324.6159,324.7181,324.5416,324.5416,33294.0
2019-10-16 14:30:00,349.35,349.77,349.35,349.75,24565.0,324.588,324.9783,324.588,324.9597,24565.0
2019-10-16 14:35:00,349.74,349.8,349.66,349.8,6800.0,324.9504,325.0061,324.8761,325.0061,6800.0
2019-10-16 14:40:00,349.79,349.85,349.7,349.7,6110.0,324.9969,325.0526,324.9132,324.9132,6110.0
2019-10-16 14:45:00,349.74,349.96,349.74,349.91,4456.0,324.9504,325.1548,324.9504,325.1083,4456.0
2019-10-16 14:50:00,349.9,349.91,349.81,349.88,3220.0,325.0991,325.1083,325.0154,325.0805,3220.0
2019-10-16 14:55:00,349.89,349.89,349.75,349.75,2855.0,325.0898,325.0898,324.9597,324.9597,2855.0
2019-10-16 15:00:00,349.71,349.78,349.68,349.78,700.0,324.9225,324.9876,324.8947,324.9876,700.0
2019-10-16 15:05:00,349.75,349.9,349.75,349.85,2716.0,324.9597,325.0991,324.9597,325.0526,2716.0
2019-10-16 15:10:00,349.8,349.84,349.72,349.78,18265.0,325.0061,325.0433,324.9318,324.9876,18265.0
2019-10-16 15:15:00,349.76,349.84,349.5,349.71,36504.0,324.969,325.0433,324.7274,324.9225,36504.0
2019-10-16 15:20:00,349.75,349.89,349.71,349.76,9032.0,324.9597,325.0898,324.9225,324.969,9032.0
2019-10-16 15:25:00,349.76,349.78,349.64,349.76,3032.0,324.969,324.9876,324.8575,324.969,3032.0
2019-10-16 15:30:00,349.77,350.0,349.71,349.81,14079.0,324.9783,325.192,324.9225,325.0154,14079.0
2019-10-16 15:35:00,349.8,349.96,349.69,349.94,15912.0,325.0061,325.1548,324.9039,325.1362,15912.0
2019-10-16 15:40:00,349.91,350.04,349.85,349.85,9773.0,325.1083,325.2291,325.0526,325.0526,9773.0
2019-10-16 15:45:00,349.88,350.05,349.84,349.84,66051.0,325.0805,325.2384,325.0433,325.0433,66051.0
2019-10-16 15:50:00,349.83,349.99,349.82,349.99,10133.0,325.034,325.1827,325.0247,325.1827,10133.0
2019-10-16 15:55:00,349.98,350.19,349.92,349.97,57021.0,325.1734,325.3685,325.1176,325.1641,57021.0
2019-10-17 09:30:00,351.62,351.76,351.08,351.36,36733.0,326.6971,326.8272,326.1954,326.4556,36733.0
2019-10-17 09:35:00,351.37,351.74,350.74,351.51,24216.0,326.4649,326.8086,325.8795,326.5949,24216.0
2019-10-17 09:40:00,351.66,352.16,351.66,352.16,19624.0,326.7343,327.1989,326.7343,327.1989,19624.0
2019-10-17 09:45:00,352.18,353.0,352.18,352.69,9210.0,327.2175,327.9793,327.2175,327.6913,9210.0
2019-10-17 09:50:00,352.75,352.87,352.45,352.45,11430.0,327.7471,327.8585,327.4683,327.4683,11430.0
2019-10-17 09:55:00,352.41,352.67,352.38,352.61,3695.0,327.4311,327.6727,327.4033,327.617,3695.0
2019-10-17 10:00:00,352.56,352.6,352.22,352.26,3068.0,327.5705,327.6077,327.2546,327.2918,3068.0
2019-10-17 10:05:00,352.29,352.47,352.29,352.36,4212.0,327.3197,327.4869,327.3197,327.3847,4212.0
2019-10-17 10:10:00,352.36,352.96,352.35,352.81,1853.0,327.3847,327.9422,327.3754,327.8028,1853.0
2019-10-17 10:15:00,353.04,353.14,352.89,352.97,9280.0,328.0165,328.1094,327.8771,327.9515,9280.0
2019-10-17 10:20:00,352.92,353.41,352.89,353.34,17066.0,327.905,328.3603,327.8771,328.2952,17066.0
2019-10-17 10:25:00,353.19,353.35,352.73,352.94,14016.0,328.1559,328.3045,327.7285,327.9236,14016.0
2019-10-17 10:30:00,352.95,353.01,352.66,352.71,16405.0,327.9329,327.9886,327.6634,327.7099,16405.0
2019-10-17 10:35:00,352.63,352.75,352.36,352.75,8170.0,327.6356,327.7471,327.3847,327.7471,8170.0
2019-10-17 10:40:00,352.78,352.81,352.52,352.53,2004.0,327.7749,327.8028,327.5334,327.5426,2004.0
2019-10-17 10:45:00,352.54,352.62,351.83,351.83,6350.0,327.5519,327.6263,326.8923,326.8923,6350.0
2019-10-17 10:50:00,351.77,352.05,351.58,351.58,5213.0,326.8365,327.0967,326.66,326.66,5213.0
2019-10-17 10:55:00,351.77,352.13,351.73,351.98,1430.0,326.8365,327.171,326.7993,327.0316,1430.0
2019-10-17 11:00:00,351.7,351.91,351.33,351.68,8984.0,326.7715,326.9666,326.4277,326.7529,8984.0
2019-10-17 11:05:00,351.61,351.96,351.61,351.81,5433.0,326.6879,327.013,326.6879,326.8737,5433.0
2019-10-17 11:10:00,351.91,352.3,351.91,352.29,8403.0,326.9666,327.3289,326.9666,327.3197,8403.0
2019-10-17 11:15:00,352.32,352.34,352.24,352.26,3740.0,327.3475,327.3661,327.2732,327.2918,3740.0
2019-10-17 11:20:00,352.22,352.44,352.17,352.29,1996.0,327.2546,327.459,327.2082,327.3197,1996.0
2019-10-17 11:25:00,352.32,352.52,352.25,352.52,13578.0,327.3475,327.5334,327.2825,327.5334,13578.0
2019-10-17 11:30:00,352.46,352.46,352.08,352.08,3733.0,327.4776,327.4776,327.1245,327.1245,3733.0
2019-10-17 11:35:00,352.16,352.39,351.99,352.39,5169.0,327.1989,327.4126,327.0409,327.4126,5169.0
2019-10-17 11:40:00,352.37,352.48,352.3,352.32,20052.0,327.394,327.4962,327.3289,327.3475,20052.0
2019-10-17 11:45:00,352.34,352.4,352.23,352.4,2800.0,327.3661,327.4219,327.2639,327.4219,2800.0
2019-10-17 11:50:00,352.27,352.27,351.83,352.06,8323.0,327.3011,327.3011,326.8923,327.106,8323.0
2019-10-17 11:55:00,352.04,352.16,352.04,352.14,1800.0,327.0874,327.1989,327.0874,327.1803,1800.0
2019-10-17 12:00:00,352.1,352.1,351.85,351.96,7335.0,327.1431,327.1431,326.9108,327.013,7335.0
2019-10-17 12:05:00,352.03,352.17,351.96,352.13,4600.0,327.0781,327.2082,327.013,327.171,4600.0
2019-10-17 12:10:00,352.14,352.14,351.92,352.09,1507.0,327.1803,327.1803,326.9759,327.1338,1507.0
2019-10-17 12:15:00,351.99,352.04,351.83,351.86,3859.0,327.0409,327.0874,326.8923,326.9201,3859.0
2019-10-17 12:20:00,351.86,352.03,351.85,351.88,6805.0,326.9201,327.0781,326.9108,326.9387,6805.0
2019-10-17 12:25:00,352.11,352.26,352.11,352.2,18484.0,327.1524,327.2918,327.1524,327.236,18484.0
2019-10-17 12:30:00,352.21,352.48,352.21,352.48,1700.0,327.2453,327.4962,327.2453,327.4962,1700.0
2019-10-17 12:35:00,352.45,352.45,352.25,352.29,2150.0,327.4683,327.4683,327.2825,327.3197,2150.0
2019-10-17 12:40:00,352.35,352.57,352.35,352.36,3355.0,327.3754,327.5798,327.3754,327.3847,3355.0
2019-10-17 12:45:00,352.44,352.45,352.31,352.4,3292.0,327.459,327.4683,327.3382,327.4219,3292.0
2019-10-17 12:50:00,352.44,352.5,352.37,352.38,2337.0,327.459,327.5148,327.394,327.4033,2337.0
2019-10-17 12:55:00,352.44,352.62,352.44,352.59,2100.0,327.459,327.6263,327.459,327.5984,2100.0
2019-10-17 13:00:00,352.59,352.8,352.59,352.72,13804.0,327.5984,327.7935,327.5984,327.7192,13804.0
2019-10-17 13:05:00,352.66,352.66,352.48,352.48,4845.0,327.6634,327.6634,327.4962,327.4962,4845.0
2019-10-17 13:10:00,352.53,352.65,352.5,352.5,4458.0,327.5426,327.6541,327.5148,327.5148,4458.0
2019-10-17 13:15:00,352.5,352.85,352.47,352.77,12078.0,327.5148,327.84,327.4869,327.7656,12078.0
2019-10-17 13:20:00,352.75,352.76,352.53,352.54,3904.0,327.7471,327.7563,327.5426,327.5519,3904.0
2019-10-17 13:25:00,352.56,352.61,352.54,352.55,1564.0,327.5705,327.617,327.5519,327.5612,1564.0
2019-10-17 13:30:00,352.61,352.86,352.61,352.77,5589.0,327.617,327.8493,327.617,327.7656,5589.0
2019-10-17 13:35:00,352.89,353.01,352.84,353.01,12029.0,327.8771,327.9886,327.8307,327.9886,12029.0
2019-10-17 13:40:00,353.0,353.01,352.74,352.93,7911.0,327.9793,327.9886,327.7378,327.9143,7911.0
2019-10-17 13:45:00,352.89,352.98,352.85,352.98,6259.0,327.8771,327.9607,327.84,327.9607,6259.0
2019-10-17 13:50:00,353.01,353.1,352.96,353.1,12508.0,327.9886,328.0722,327.9422,328.0722,12508.0
2019-10-17 13:55:00,353.06,353.07,352.87,352.99,9203.0,328.0351,328.0444,327.8585,327.97,9203.0
2019-10-17 14:00:00,353.02,353.02,352.58,352.6,2519.0,327.9979,327.9979,327.5891,327.6077,2519.0
2019-10-17 14:05:00,352.63,352.76,352.59,352.76,5200.0,327.6356,327.7563,327.5984,327.7563,5200.0
2019-10-17 14:10:00,352.76,352.98,352.75,352.98,16136.0,327.7563,327.9607,327.7471,327.9607,16136.0
2019-10-17 14:15:00,352.97,352.97,352.92,352.94,2666.0,327.9515,327.9515,327.905,327.9236,2666.0
2019-10-17 14:20:00,353.0,353.0,352.89,352.91,1071.0,327.9793,327.9793,327.8771,327.8957,1071.0
2019-10-17 14:25:00,352.93,353.0,352.85,352.85,2900.0,327.9143,327.9793,327.84,327.84,2900.0
2019-10-17 14:30:00,352.86,352.87,352.8,352.85,3760.0,327.8493,327.8585,327.7935,327.84,3760.0
2019-10-17 14:35:00,352.92,353.11,352.92,353.08,3917.0,327.905,328.0815,327.905,328.0537,3917.0
2019-10-17 14:40:00,353.12,353.16,353.01,353.06,6329.0,328.0908,328.128,327.9886,328.0351,6329.0
2019-10-17 14:45:00,353.06,353.17,353.04,353.12,12846.0,328.0351,328.1373,328.0165,328.0908,12846.0
2019-10-17 14:50:00,353.11,353.34,353.1,353.28,13330.0,328.0815,328.2952,328.0722,328.2395,13330.0
2019-10-17 14:55:00,353.27,353.41,353.27,353.35,7050.0,328.2302,328.3603,328.2302,328.3045,7050.0
2019-10-17 15:00:00,353.37,353.5,353.34,353.49,7081.0,328.3231,328.4439,328.2952,328.4346,7081.0
2019-10-17 15:05:00,353.44,353.46,353.3,353.3,8245.0,328.3881,328.4067,328.2581,328.2581,8245.0
2019-10-17 15:10:00,353.3,353.41,353.24,353.36,12543.0,328.2581,328.3603,328.2023,328.3138,12543.0
2019-10-17 15:15:00,353.36,353.36,353.1,353.12,5240.0,328.3138,328.3138,328.0722,328.0908,5240.0
2019-10-17 15:20:00,353.13,353.17,353.07,353.15,15414.0,328.1001,328.1373,328.0444,328.1187,15414.0
2019-10-17 15:25:00,353.12,353.15,352.94,353.09,6528.0,328.0908,328.1187,327.9236,328.063,6528.0
2019-10-17 15:30:00,353.1,353.24,352.94,352.94,8556.0,328.0722,328.2023,327.9236,327.9236,8556.0
2019-10-17 15:35:00,352.98,353.06,352.96,353.04,9502.0,327.9607,328.0351,327.9422,328.0165,9502.0
2019-10-17 15:40:00,353.04,353.12,352.97,353.06,12880.0,328.0165,328.0908,327.9515,328.0351,12880.0
2019-10-17 15:45:00,353.05,353.23,353.0,353.01,12237.0,328.0258,328.193,327.9793,327.9886,12237.0
2019-10-17 15:50:00,353.0,353.43,352.9,353.43,39282.0,327.9793,328.3789,327.8864,328.3789,39282.0
2019-10-17 15:55:00,353.43,353.43,352.88,352.92,132864.0,328.3789,328.3789,327.8678,327.905,132864.0
2019-10-18 09:30:00,352.03,352.77,351.67,352.42,28333.0,327.0781,327.7656,326.7436,327.4404,28333.0
2019-10-18 09:35:00,352.36,352.88,352.25,352.44,64748.0,327.3847,327.8678,327.2825,327.459,64748.0
2019-10-18 09:40:00,352.4,352.4,351.96,352.12,38339.0,327.4219,327.4219,327.013,327.1617,38339.0
2019-10-18 09:45:00,352.17,352.89,352.1,352.88,12479.0,327.2082,327.8771,327.1431,327.8678,12479.0
2019-10-18 09:50:00,352.94,353.06,352.71,352.99,15150.0,327.9236,328.0351,327.7099,327.97,15150.0
2019-10-18 09:55:00,352.96,353.13,352.68,352.94,16894.0,327.9422,328.1001,327.682,327.9236,16894.0
2019-10-18 10:00:00,352.89,353.35,352.78,352.83,7450.0,327.8771,328.3045,327.7749,327.8214,7450.0
2019-10-18 10:05:00,352.88,353.02,352.62,353.02,15724.0,327.8678,327.9979,327.6263,327.9979,15724.0
2019-10-18 10:10:00,353.1,353.21,352.7,352.84,7573.0,328.0722,328.1744,327.7006,327.8307,7573.0
2019-10-18 10:15:00,352.59,352.78,352.53,352.62,14820.0,327.5984,327.7749,327.5426,327.6263,14820.0
2019-10-18 10:20:00,352.61,352.68,352.4,352.54,6945.0,327.617,327.682,327.4219,327.5519,6945.0
2019-10-18 10:25:00,352.77,352.77,352.48,352.66,14838.0,327.7656,327.7656,327.4962,327.6634,14838.0
2019-10-18 10:30:00,352.65,352.65,352.03,352.16,10769.0,327.6541,327.6541,327.0781,327.1989,10769.0
2019-10-18 10:35:00,352.19,352.5,352.15,352.35,3550.0,327.2267,327.5148,327.1896,327.3754,3550.0
2019-10-18 10:40:00,352.2,352.33,351.78,351.83,9116.0,327.236,327.3568,326.8458,326.8923,9116.0
2019-10-18 10:45:00,351.82,352.08,351.77,352.02,8452.0,326.883,327.1245,326.8365,327.0688,8452.0
2019-10-18 10:50:00,352.15,352.52,352.11,352.43,9414.0,327.1896,327.5334,327.1524,327.4497,9414.0
2019-10-18 10:55:00,352.36,352.36,352.23,352.23,2019.0,327.3847,327.3847,327.2639,327.2639,2019.0
2019-10-18 11:00:00,352.33,352.58,352.26,352.55,2076.0,327.3568,327.5891,327.2918,327.5612,2076.0
2019-10-18 11:05:00,352.5,352.5,352.45,352.45,200.0,327.5148,327.5148,327.4683,327.4683,200.0
2019-10-18 11:10:00,352.21,352.82,352.12,352.75,5500.0,327.2453,327.8121,327.1617,327.7471,5500.0
2019-10-18 11:15:00,352.77,352.79,352.65,352.66,6142.0,327.7656,327.7842,327.6541,327.6634,6142.0
2019-10-18 11:20:00,352.71,352.83,352.6,352.62,5762.0,327.7099,327.8214,327.6077,327.6263,5762.0
2019-10-18 11:25:00,352.62,352.73,352.52,352.65,1000.0,327.6263,327.7285,327.5334,327.6541,1000.0
2019-10-18 11:30:00,352.65,352.71,352.26,352.27,5449.0,327.6541,327.7099,327.2918,327.3011,5449.0
2019-10-18 11:35:00,352.37,352.67,352.3,352.67,4239.0,327.394,327.6727,327.3289,327.6727,4239.0
2019-10-18 11:40:00,352.75,352.79,352.29,352.3,11208.0,327.7471,327.7842,327.3197,327.3289,11208.0
2019-10-18 11:45:00,352.41,352.45,352.24,352.34,2703.0,327.4311,327.4683,327.2732,327.3661,2703.0
2019-10-18 11:50:00,352.32,352.32,351.87,352.02,4855.0,327.3475,327.3475,326.9294,327.0688,4855.0
2019-10-18 11:55:00,352.1,352.19,351.83,351.84,4350.0,327.1431,327.2267,326.8923,326.9016,4350.0
2019-10-18 12:00:00,351.79,352.18,351.71,351.96,6390.0,326.8551,327.2175,326.7808,327.013,6390.0
2019-10-18 12:05:00,352.04,352.08,351.8,351.8,25110.0,327.0874,327.1245,326.8644,326.8644,25110.0
2019-10-18 12:10:00,351.82,351.89,351.77,351.77,600.0,326.883,326.948,326.8365,326.8365,600.0
2019-10-18 12:15:00,351.66,351.79,351.05,351.16,12813.0,326.7343,326.8551,326.1675,326.2697,12813.0
2019-10-18 12:20:00,351.11,351.16,350.68,351.06,22286.0,326.2233,326.2697,325.8238,326.1768,22286.0
2019-10-18 12:25:00,350.98,351.26,350.96,351.14,11820.0,326.1025,326.3627,326.0839,326.2512,11820.0
2019-10-18 12:30:00,351.14,351.52,351.07,351.49,7573.0,326.2512,326.6042,326.1861,326.5764,7573.0
2019-10-18 12:35:00,351.62,351.7,351.59,351.63,5907.0,326.6971,326.7715,326.6693,326.7064,5907.0
2019-10-18 12:40:00,351.53,351.62,351.48,351.58,4935.0,326.6135,326.6971,326.5671,326.66,4935.0
2019-10-18 12:45:00,351.75,352.06,351.71,351.98,2226.0,326.8179,327.106,326.7808,327.0316,2226.0
2019-10-18 12:50:00,351.93,352.02,351.87,351.99,2000.0,326.9852,327.0688,326.9294,327.0409,2000.0
2019-10-18 12:55:00,352.04,352.1,352.01,352.08,5230.0,327.0874,327.1431,327.0595,327.1245,5230.0
2019-10-18 13:00:00,352.05,352.22,352.04,352.22,6054.0,327.0967,327.2546,327.0874,327.2546,6054.0
2019-10-18 13:05:00,352.33,352.63,352.33,352.6,2811.0,327.3568,327.6356,327.3568,327.6077,2811.0
2019-10-18 13:10:00,352.57,352.57,352.46,352.57,1100.0,327.5798,327.5798,327.4776,327.5798,1100.0
2019-10-18 13:15:00,352.64,352.86,352.63,352.81,2800.0,327.6448,327.8493,327.6356,327.8028,2800.0
2019-10-18 13:20:00,352.87,353.03,352.79,353.03,2070.0,327.8585,328.0072,327.7842,328.0072,2070.0
2019-10-18 13:25:00,352.98,353.02,352.91,352.92,1200.0,327.9607,327.9979,327.8957,327.905,1200.0
2019-10-18 13:30:00,352.9,352.96,352.82,352.88,2400.0,327.8864,327.9422,327.8121,327.8678,2400.0
2019-10-18 13:35:00,352.92,352.92,352.86,352.91,756.0,327.905,327.905,327.8493,327.8957,756.0
2019-10-18 13:40:00,352.85,353.17,352.85,353.13,3083.0,327.84,328.1373,327.84,328.1001,3083.0
2019-10-18 13:45:00,353.11,353.4,353.11,353.38,900.0,328.0815,328.351,328.0815,328.3324,900.0
2019-10-18 13:50:00,353.33,353.38,353.21,353.21,8871.0,328.2859,328.3324,328.1744,328.1744,8871.0
2019-10-18 13:55:00,353.28,353.32,353.23,353.23,1578.0,328.2395,328.2766,328.193,328.193,1578.0
2019-10-18 14:00:00,353.3,353.33,353.11,353.11,3353.0,328.2581,328.2859,328.0815,328.0815,3353.0
2019-10-18 14:05:00,353.09,353.4,353.09,353.27,3578.0,328.063,328.351,328.063,328.2302,3578.0
2019-10-18 14:10:00,353.26,353.35,353.16,353.31,2091.0,328.2209,328.3045,328.128,328.2674,2091.0
2019-10-18 14:15:00,353.24,353.37,353.24,353.37,1600.0,328.2023,328.3231,328.2023,328.3231,1600.0
2019-10-18 14:20:00,353.38,353.51,353.36,353.36,1634.0,328.3324,328.4532,328.3138,328.3138,1634.0
2019-10-18 14:25:00,353.32,353.43,353.28,353.42,3424.0,328.2766,328.3789,328.2395,328.3696,3424.0
2019-10-18 14:30:00,353.39,353.42,353.3,353.4,7150.0,328.3417,328.3696,328.2581,328.351,7150.0
2019-10-18 14:35:00,353.28,353.31,353.21,353.31,5650.0,328.2395,328.2674,328.1744,328.2674,5650.0
2019-10-18 14:40:00,353.22,353.35,353.21,353.35,4253.0,328.1837,328.3045,328.1744,328.3045,4253.0
2019-10-18 14:45:00,353.36,353.36,353.13,353.18,2774.0,328.3138,328.3138,328.1001,328.1466,2774.0
2019-10-18 14:50:00,353.17,353.23,353.14,353.23,1595.0,328.1373,328.193,328.1094,328.193,1595.0
2019-10-18 14:55:00,353.23,353.23,353.17,353.18,1607.0,328.193,328.193,328.1373,328.1466,1607.0
2019-10-18 15:00:00,353.21,353.29,353.19,353.28,2375.0,328.1744,328.2488,328.1559,328.2395,2375.0
2019-10-18 15:05:00,353.25,353.28,353.09,353.28,18837.0,328.2116,328.2395,328.063,328.2395,18837.0
2019-10-18 15:10:00,353.19,353.37,353.13,353.37,5625.0,328.1559,328.3231,328.1001,328.3231,5625.0
2019-10-18 15:15:00,353.29,353.29,353.2,353.2,2127.0,328.2488,328.2488,328.1652,328.1652,2127.0
2019-10-18 15:20:00,353.21,353.25,353.13,353.19,2138.0,328.1744,328.2116,328.1001,328.1559,2138.0
2019-10-18 15:25:00,353.15,353.15,352.97,352.97,2069.0,328.1187,328.1187,327.9515,327.9515,2069.0
2019-10-18 15:30:00,352.97,353.08,352.97,353.08,1100.0,327.9515,328.0537,327.9515,328.0537,1100.0
2019-10-18 15:35:00,353.07,353.13,352.95,353.07,3645.0,328.0444,328.1001,327.9329,328.0444,3645.0
2019-10-18 15:40:00,352.96,352.99,352.82,352.89,4761.0,327.9422,327.97,327.8121,327.8771,4761.0
2019-10-18 15:45:00,352.87,352.97,352.87,352.91,6242.0,327.8585,327.9515,327.8585,327.8957,6242.0
2019-10-18 15:50:00,352.91,353.18,352.9,353.14,16111.0,327.8957,328.1466,327.8864,328.1094,16111.0
2019-10-18 15:55:00,353.05,353.09,352.62,352.65,45952.0,328.0258,328.063,327.6263,327.6541,45952.0
2019-10-21 09:30:00,355.29,355.92,355.1,355.35,60867.0,330.107,330.6924,329.9305,330.1628,60867.0
2019-10-21 09:35:00,355.59,356.16,355.48,356.03,40530.0,330.3858,330.9153,330.2835,330.7946,40530.0
2019-10-21 09:40:00,356.12,356.34,355.69,355.69,34568.0,330.8782,331.0826,330.4787,330.4787,34568.0
2019-10-21 09:45:00,355.71,355.86,355.14,355.17,67396.0,330.4972,330.6366,329.9676,329.9955,67396.0
2019-10-21 09:50:00,355.25,355.7,355.25,355.57,10700.0,330.0699,330.488,330.0699,330.3672,10700.0
2019-10-21 09:55:00,355.42,355.47,355.08,355.26,5688.0,330.2278,330.2743,329.9119,330.0791,5688.0
2019-10-21 10:00:00,355.28,355.6,354.94,354.94,8006.0,330.0977,330.395,329.7818,329.7818,8006.0
2019-10-21 10:05:00,355.0,355.08,354.67,354.98,7372.0,329.8376,329.9119,329.531,329.819,7372.0
2019-10-21 10:10:00,355.02,355.02,354.78,354.8,12332.0,329.8562,329.8562,329.6332,329.6517,12332.0
2019-10-21 10:15:00,354.83,354.9,354.61,354.9,5953.0,329.6796,329.7447,329.4752,329.7447,5953.0
2019-10-21 10:20:00,354.87,355.17,354.83,355.13,9304.0,329.7168,329.9955,329.6796,329.9584,9304.0
2019-10-21 10:25:00,355.05,355.28,354.97,355.28,1850.0,329.884,330.0977,329.8097,330.0977,1850.0
2019-10-21 10:30:00,355.28,355.41,354.97,355.38,9977.0,330.0977,330.2185,329.8097,330.1906,9977.0
2019-10-21 10:35:00,355.39,355.61,355.39,355.59,5368.0,330.1999,330.4043,330.1999,330.3858,5368.0
2019-10-21 10:40:00,355.65,355.69,355.54,355.54,2750.0,330.4415,330.4787,330.3393,330.3393,2750.0
2019-10-21 10:45:00,355.47,355.61,355.37,355.37,8060.0,330.2743,330.4043,330.1813,330.1813,8060.0
2019-10-21 10:50:00,355.46,355.47,355.26,355.36,1186.0,330.265,330.2743,330.0791,330.1721,1186.0
2019-10-21 10:55:00,355.48,355.63,355.41,355.45,1657.0,330.2835,330.4229,330.2185,330.2557,1657.0
2019-10-21 11:00:00,355.55,355.63,355.42,355.49,2015.0,330.3486,330.4229,330.2278,330.2928,2015.0
2019-10-21 11:05:00,355.58,355.67,355.28,355.46,6127.0,330.3765,330.4601,330.0977,330.265,6127.0
2019-10-21 11:10:00,355.53,355.65,355.47,355.64,2815.0,330.33,330.4415,330.2743,330.4322,2815.0
2019-10-21 11:15:00,355.65,355.65,355.34,355.35,2009.0,330.4415,330.4415,330.1535,330.1628,2009.0
2019-10-21 11:20:00,355.29,355.42,355.21,355.4,4100.0,330.107,330.2278,330.0327,330.2092,4100.0
2019-10-21 11:25:00,355.38,355.64,355.35,355.54,6207.0,330.1906,330.4322,330.1628,330.3393,6207.0
2019-10-21 11:30:00,355.45,355.57,355.45,355.57,300.0,330.2557,330.3672,330.2557,330.3672,300.0
2019-10-21 11:35:00,355.61,355.67,355.32,355.55,7893.0,330.4043,330.4601,330.1349,330.3486,7893.0
2019-10-21 11:40:00,355.6,355.67,355.53,355.53,900.0,330.395,330.4601,330.33,330.33,900.0
2019-10-21 11:45:00,355.56,355.56,355.54,355.54,1019.0,330.3579,330.3579,330.3393,330.3393,1019.0
2019-10-21 11:50:00,355.63,355.68,355.56,355.65,3950.0,330.4229,330.4694,330.3579,330.4415,3950.0
2019-10-21 11:55:00,355.65,355.79,355.6,355.73,4653.0,330.4415,330.5716,330.395,330.5158,4653.0
2019-10-21 12:00:00,355.71,355.71,355.52,355.55,4100.0,330.4972,330.4972,330.3207,330.3486,4100.0
2019-10-21 12:05:00,355.5,355.63,355.5,355.63,4327.0,330.3021,330.4229,330.3021,330.4229,4327.0
2019-10-21 12:10:00,355.64,355.76,355.63,355.63,1514.0,330.4322,330.5437,330.4229,330.4229,1514.0
2019-10-21 12:15:00,355.69,355.76,355.69,355.7,5330.0,330.4787,330.5437,330.4787,330.488,5330.0
2019-10-21 12:20:00,355.66,355.81,355.64,355.73,7722.0,330.4508,330.5902,330.4322,330.5158,7722.0
2019-10-21 12:25:00,355.7,355.82,355.7,355.79,2588.0,330.488,330.5994,330.488,330.5716,2588.0
2019-10-21 12:30:00,355.83,356.0,355.83,355.96,1566.0,330.6087,330.7667,330.6087,330.7295,1566.0
2019-10-21 12:35:00,355.94,356.02,355.94,356.02,1163.0,330.7109,330.7853,330.7109,330.7853,1163.0
2019-10-21 12:40:00,356.0,356.06,356.0,356.02,1500.0,330.7667,330.8224,330.7667,330.7853,1500.0
2019-10-21 12:45:00,356.0,356.04,355.91,355.92,3932.0,330.7667,330.8039,330.6831,330.6924,3932.0
2019-10-21 12:50:00,355.92,356.06,355.9,355.9,8835.0,330.6924,330.8224,330.6738,330.6738,8835.0
2019-10-21 12:55:00,355.77,355.81,355.75,355.81,13268.0,330.553,330.5902,330.5344,330.5902,13268.0
2019-10-21 13:00:00,355.76,355.81,355.7,355.75,20011.0,330.5437,330.5902,330.488,330.5344,20011.0
2019-10-21 13:05:00,355.7,355.71,355.43,355.43,1050.0,330.488,330.4972,330.2371,330.2371,1050.0
2019-10-21 13:10:00,355.37,355.4,355.2,355.23,4909.0,330.1813,330.2092,330.0234,330.0513,4909.0
2019-10-21 13:15:00,355.25,355.25,355.06,355.11,1370.0,330.0699,330.0699,329.8933,329.9398,1370.0
2019-10-21 13:20:00,355.02,355.03,354.84,355.0,4904.0,329.8562,329.8654,329.6889,329.8376,4904.0
2019-10-21 13:25:00,355.05,355.07,354.85,354.91,8850.0,329.884,329.9026,329.6982,329.7539,8850.0
2019-10-21 13:30:00,354.98,354.99,354.95,354.99,846.0,329.819,329.8283,329.7911,329.8283,846.0
2019-10-21 13:35:00,355.0,355.0,354.73,354.73,1306.0,329.8376,329.8376,329.5867,329.5867,1306.0
2019-10-21 13:40:00,354.72,354.72,354.56,354.65,50919.0,329.5774,329.5774,329.4288,329.5124,50919.0
2019-10-21 13:45:00,354.6,354.69,354.51,354.52,3700.0,329.4659,329.5495,329.3823,329.3916,3700.0
2019-10-21 13:50:00,354.52,354.53,354.41,354.44,5292.0,329.3916,329.4009,329.2894,329.3173,5292.0
2019-10-21 13:55:00,354.42,354.69,354.42,354.68,2720.0,329.2987,329.5495,329.2987,329.5403,2720.0
2019-10-21 14:00:00,354.62,354.82,354.6,354.7,34320.0,329.4845,329.6703,329.4659,329.5588,34320.0
2019-10-21 14:05:00,354.7,355.04,354.7,355.04,7800.0,329.5588,329.8747,329.5588,329.8747,7800.0
2019-10-21 14:10:00,355.04,355.1,354.99,355.08,4715.0,329.8747,329.9305,329.8283,329.9119,4715.0
2019-10-21 14:15:00,355.13,355.16,355.05,355.05,3318.0,329.9584,329.9862,329.884,329.884,3318.0
2019-10-21 14:20:00,354.87,354.95,354.77,354.89,3731.0,329.7168,329.7911,329.6239,329.7354,3731.0
2019-10-21 14:25:00,354.85,354.85,354.68,354.7,2145.0,329.6982,329.6982,329.5403,329.5588,2145.0
2019-10-21 14:30:00,354.62,354.87,354.62,354.7,2180.0,329.4845,329.7168,329.4845,329.5588,2180.0
2019-10-21 14:35:00,354.69,354.82,354.68,354.78,7052.0,329.5495,329.6703,329.5403,329.6332,7052.0
2019-10-21 14:40:00,354.77,354.81,354.72,354.75,540.0,329.6239,329.661,329.5774,329.6053,540.0
2019-10-21 14:45:00,354.71,354.83,354.7,354.8,2046.0,329.5681,329.6796,329.5588,329.6517,2046.0
2019-10-21 14:50:00,354.64,354.8,354.64,354.77,1102.0,329.5031,329.6517,329.5031,329.6239,1102.0
2019-10-21 14:55:00,354.85,354.85,354.76,354.85,2274.0,329.6982,329.6982,329.6146,329.6982,2274.0
2019-10-21 15:00:00,354.86,355.06,354.76,354.96,5263.0,329.7075,329.8933,329.6146,329.8004,5263.0
2019-10-21 15:05:00,354.98,355.02,354.93,355.0,3341.0,329.819,329.8562,329.7725,329.8376,3341.0
2019-10-21 15:10:00,354.99,355.1,354.98,355.04,9854.0,329.8283,329.9305,329.819,329.8747,9854.0
2019-10-21 15:15:00,355.02,355.07,354.99,355.04,3130.0,329.8562,329.9026,329.8283,329.8747,3130.0
2019-10-21 15:20:00,355.01,355.01,354.84,354.85,3704.0,329.8469,329.8469,329.6889,329.6982,3704.0
2019-10-21 15:25:00,354.82,354.92,354.82,354.91,3608.0,329.6703,329.7632,329.6703,329.7539,3608.0
2019-10-21 15:30:00,354.81,354.91,354.76,354.76,3410.0,329.661,329.7539,329.6146,329.6146,3410.0
2019-10-21 15:35:00,354.76,354.77,354.67,354.68,10906.0,329.6146,329.6239,329.531,329.5403,10906.0
2019-10-21 15:40:00,354.69,354.82,354.69,354.73,5527.0,329.5495,329.6703,329.5495,329.5867,5527.0
2019-10-21 15:45:00,354.69,354.79,354.64,354.7,11171.0,329.5495,329.6425,329.5031,329.5588,11171.0
2019-10-21 15:50:00,354.75,354.86,354.66,354.85,30848.0,329.6053,329.7075,329.5217,329.6982,30848.0
2019-10-21 15:55:00,354.86,354.97,354.54,354.55,68818.0,329.7075,329.8097,329.4102,329.4195,68818.0
2019-10-22 09:30:00,355.03,355.03,354.5,354.77,16072.0,329.8654,329.8654,329.373,329.6239,16072.0
2019-10-22 09:35:00,354.63,354.63,353.73,353.76,19711.0,329.4938,329.4938,328.6576,328.6855,19711.0
2019-10-22 09:40:00,353.94,354.4,353.85,354.39,14265.0,328.8527,329.2801,328.7691,329.2708,14265.0
2019-10-22 09:45:00,354.4,354.53,353.77,353.97,5897.0,329.2801,329.4009,328.6948,328.8806,5897.0
2019-10-22 09:50:00,353.88,354.14,353.88,353.94,1534.0,328.797,329.0385,328.797,328.8527,1534.0
2019-10-22 09:55:00,354.1,354.28,354.1,354.18,3739.0,329.0014,329.1686,329.0014,329.0757,3739.0
2019-10-22 10:00:00,354.3,354.31,353.86,353.86,1400.0,329.1872,329.1965,328.7784,328.7784,1400.0
2019-10-22 10:05:00,353.68,354.25,353.68,354.17,4166.0,328.6111,329.1407,328.6111,329.0664,4166.0
2019-10-22 10:10:00,354.17,354.17,354.04,354.06,1294.0,329.0664,329.0664,328.9456,328.9642,1294.0
2019-10-22 10:15:00,354.06,354.2,354.06,354.2,657.0,328.9642,329.0943,328.9642,329.0943,657.0
2019-10-22 10:20:00,354.15,354.17,354.04,354.04,1140.0,329.0478,329.0664,328.9456,328.9456,1140.0
2019-10-22 10:25:00,354.23,354.23,353.97,354.12,1100.0,329.1221,329.1221,328.8806,329.0199,1100.0
2019-10-22 10:30:00,354.22,354.63,354.16,354.17,8334.0,329.1129,329.4938,329.0571,329.0664,8334.0
2019-10-22 10:35:00,354.13,354.36,354.13,354.33,3281.0,329.0292,329.2429,329.0292,329.2151,3281.0
2019-10-22 10:40:00,354.4,354.47,354.14,354.14,400.0,329.2801,329.3451,329.0385,329.0385,400.0
2019-10-22 10:45:00,354.09,354.09,354.09,354.09,300.0,328.9921,328.9921,328.9921,328.9921,300.0
2019-10-22 10:50:00,354.06,354.39,354.06,354.39,606.0,328.9642,329.2708,328.9642,329.2708,606.0
2019-10-22 10:55:00,354.25,354.43,354.25,354.31,985.0,329.1407,329.308,329.1407,329.1965,985.0
2019-10-22 11:00:00,354.11,354.2,354.1,354.16,1395.0,329.0107,329.0943,329.0014,329.0571,1395.0
2019-10-22 11:05:00,354.15,354.46,354.15,354.27,1155.0,329.0478,329.3358,329.0478,329.1593,1155.0
2019-10-22 11:10:00,354.34,354.39,354.09,354.15,1742.0,329.2244,329.2708,328.9921,329.0478,1742.0
2019-10-22 11:15:00,354.24,354.39,354.24,354.39,1067.0,329.1314,329.2708,329.1314,329.2708,1067.0
2019-10-22 11:20:00,354.44,354.56,354.34,354.48,500.0,329.3173,329.4288,329.2244,329.3544,500.0
2019-10-22 11:25:00,354.43,354.46,354.39,354.39,2024.0,329.308,329.3358,329.2708,329.2708,2024.0
2019-10-22 11:30:00,354.29,354.5,354.24,354.5,2487.0,329.1779,329.373,329.1314,329.373,2487.0
2019-10-22 11:35:00,354.52,354.73,354.52,354.6,1500.0,329.3916,329.5867,329.3916,329.4659,1500.0
2019-10-22 11:40:00,354.65,354.65,354.65,354.65,100.0,329.5124,329.5124,329.5124,329.5124,100.0
2019-10-22 11:45:00,354.85,354.85,354.73,354.78,1930.0,329.6982,329.6982,329.5867,329.6332,1930.0
2019-10-22 11:50:00,354.8,354.88,354.78,354.88,10575.0,329.6517,329.7261,329.6332,329.7261,10575.0
2019-10-22 11:55:00,354.76,354.76,354.47,354.6,600.0,329.6146,329.6146,329.3451,329.4659,600.0
2019-10-22 12:00:00,354.56,354.89,354.56,354.84,685.0,329.4288,329.7354,329.4288,329.6889,685.0
2019-10-22 12:05:00,354.91,355.17,354.89,355.17,1619.0,329.7539,329.9955,329.7354,329.9955,1619.0
2019-10-22 12:10:00,355.19,355.41,355.14,355.41,3187.0,330.0141,330.2185,329.9676,330.2185,3187.0
2019-10-22 12:15:00,355.48,355.8,355.48,355.8,13658.0,330.2835,330.5809,330.2835,330.5809,13658.0
2019-10-22 12:20:00,355.69,355.72,355.6,355.65,1450.0,330.4787,330.5065,330.395,330.4415,1450.0
2019-10-22 12:25:00,355.89,355.92,355.89,355.92,200.0,330.6645,330.6924,330.6645,330.6924,200.0
2019-10-22 12:30:00,355.89,355.96,355.78,355.81,6350.0,330.6645,330.7295,330.5623,330.5902,6350.0
2019-10-22 12:35:00,355.86,355.94,355.78,355.81,12101.0,330.6366,330.7109,330.5623,330.5902,12101.0
2019-10-22 12:40:00,355.79,356.01,355.76,356.01,1200.0,330.5716,330.776,330.5437,330.776,1200.0
2019-10-22 12:45:00,355.89,356.06,355.89,356.04,2087.0,330.6645,330.8224,330.6645,330.8039,2087.0
2019-10-22 12:50:00,355.98,355.98,355.98,355.98,200.0,330.7481,330.7481,330.7481,330.7481,200.0
2019-10-22 12:55:00,355.73,355.74,355.73,355.74,300.0,330.5158,330.5251,330.5158,330.5251,300.0
2019-10-22 13:00:00,355.74,355.74,355.65,355.7,900.0,330.5251,330.5251,330.4415,330.488,900.0
2019-10-22 13:05:00,355.65,355.73,355.65,355.69,1351.0,330.4415,330.5158,330.4415,330.4787,1351.0
2019-10-22 13:10:00,355.54,355.72,355.48,355.72,9767.0,330.3393,330.5065,330.2835,330.5065,9767.0
2019-10-22 13:15:00,355.46,355.46,355.46,355.46,233.0,330.265,330.265,330.265,330.265,233.0
2019-10-22 13:20:00,355.57,355.64,355.57,355.64,675.0,330.3672,330.4322,330.3672,330.4322,675.0
2019-10-22 13:25:00,355.53,355.53,355.46,355.46,500.0,330.33,330.33,330.265,330.265,500.0
2019-10-22 13:30:00,355.55,355.62,355.48,355.62,1637.0,330.3486,330.4136,330.2835,330.4136,1637.0
2019-10-22 13:35:00,355.81,355.88,355.81,355.87,1200.0,330.5902,330.6552,330.5902,330.6459,1200.0
2019-10-22 13:40:00,355.84,355.96,355.84,355.94,2738.0,330.618,330.7295,330.618,330.7109,2738.0
2019-10-22 13:45:00,355.88,355.93,355.81,355.88,3005.0,330.6552,330.7017,330.5902,330.6552,3005.0
2019-10-22 13:50:00,355.82,355.82,355.82,355.82,100.0,330.5994,330.5994,330.5994,330.5994,100.0
2019-10-22 13:55:00,355.7,355.94,355.66,355.91,147206.0,330.488,330.7109,330.4508,330.6831,147206.0
2019-10-22 14:00:00,355.96,356.01,355.96,356.01,905.0,330.7295,330.776,330.7295,330.776,905.0
2019-10-22 14:05:00,356.06,356.28,356.06,356.26,500.0,330.8224,331.0268,330.8224,331.0083,500.0
2019-10-22 14:10:00,356.34,356.34,356.29,356.32,1100.0,331.0826,331.0826,331.0361,331.064,1100.0
2019-10-22 14:15:00,356.32,356.46,356.32,356.4,1845.0,331.064,331.1941,331.064,331.1383,1845.0
2019-10-22 14:20:00,356.48,356.5,356.23,356.24,3733.0,331.2127,331.2313,330.9804,330.9897,3733.0
2019-10-22 14:25:00,356.28,356.4,356.07,356.19,1590.0,331.0268,331.1383,330.8317,330.9432,1590.0
2019-10-22 14:30:00,356.28,356.32,355.45,355.51,11503.0,331.0268,331.064,330.2557,330.3114,11503.0
2019-10-22 14:35:00,355.47,355.83,355.47,355.83,3543.0,330.2743,330.6087,330.2743,330.6087,3543.0
2019-10-22 14:40:00,355.69,355.69,355.57,355.57,400.0,330.4787,330.4787,330.3672,330.3672,400.0
2019-10-22 14:45:00,355.59,355.66,355.28,355.45,4646.0,330.3858,330.4508,330.0977,330.2557,4646.0
2019-10-22 14:50:00,355.3,355.32,355.12,355.32,2603.0,330.1163,330.1349,329.9491,330.1349,2603.0
2019-10-22 14:55:00,355.37,355.37,355.28,355.28,200.0,330.1813,330.1813,330.0977,330.0977,200.0
2019-10-22 15:00:00,355.32,355.38,354.96,354.97,6753.0,330.1349,330.1906,329.8004,329.8097,6753.0
2019-10-22 15:05:00,354.9,355.02,354.82,355.02,1058.0,329.7447,329.8562,329.6703,329.8562,1058.0
2019-10-22 15:10:00,354.99,355.0,354.84,355.0,27496.0,329.8283,329.8376,329.6889,329.8376,27496.0
2019-10-22 15:15:00,355.0,355.11,354.83,354.83,3298.0,329.8376,329.9398,329.6796,329.6796,3298.0
2019-10-22 15:20:00,355.09,355.2,355.09,355.2,3276.0,329.9212,330.0234,329.9212,330.0234,3276.0
2019-10-22 15:25:00,355.14,355.34,355.14,355.27,7781.0,329.9676,330.1535,329.9676,330.0884,7781.0
2019-10-22 15:30:00,355.22,355.46,355.22,355.35,7184.0,330.042,330.265,330.042,330.1628,7184.0
2019-10-22 15:35:00,355.35,355.37,355.17,355.22,2425.0,330.1628,330.1813,329.9955,330.042,2425.0
2019-10-22 15:40:00,355.24,355.24,354.9,354.9,4662.0,330.0606,330.0606,329.7447,329.7447,4662.0
2019-10-22 15:45:00,354.96,354.96,354.56,354.66,7132.0,329.8004,329.8004,329.4288,329.5217,7132.0
2019-10-22 15:50:00,354.68,354.71,354.47,354.58,19146.0,329.5403,329.5681,329.3451,329.4473,19146.0
2019-10-22 15:55:00,354.65,354.74,354.39,354.47,29521.0,329.5124,329.596,329.2708,329.3451,29521.0
2019-10-23 09:30:00,354.67,354.77,354.11,354.11,31184.0,329.531,329.6239,329.0107,329.0107,31184.0
2019-10-23 09:35:00,354.11,354.18,353.27,354.05,27084.0,329.0107,329.0757,328.2302,328.9549,27084.0
2019-10-23 09:40:00,353.98,354.5,353.96,354.5,20743.0,328.8899,329.373,328.8713,329.373,20743.0
2019-10-23 09:45:00,354.58,354.88,354.54,354.87,5500.0,329.4473,329.7261,329.4102,329.7168,5500.0
2019-10-23 09:50:00,354.74,354.75,354.52,354.57,5700.0,329.596,329.6053,329.3916,329.438,5700.0
2019-10-23 09:55:00,354.52,354.77,354.49,354.77,2112.0,329.3916,329.6239,329.3637,329.6239,2112.0
2019-10-23 10:00:00,354.71,354.92,354.66,354.77,5550.0,329.5681,329.7632,329.5217,329.6239,5550.0
2019-10-23 10:05:00,354.78,354.81,354.37,354.37,3518.0,329.6332,329.661,329.2522,329.2522,3518.0
2019-10-23 10:10:00,354.23,354.36,354.19,354.35,2200.0,329.1221,329.2429,329.085,329.2336,2200.0
2019-10-23 10:15:00,354.45,354.48,354.1,354.2,17933.0,329.3266,329.3544,329.0014,329.0943,17933.0
2019-10-23 10:20:00,354.23,354.33,354.11,354.17,10114.0,329.1221,329.2151,329.0107,329.0664,10114.0
2019-10-23 10:25:00,354.15,354.15,354.0,354.08,921.0,329.0478,329.0478,328.9085,328.9828,921.0
2019-10-23 10:30:00,354.17,354.42,353.78,353.85,9846.0,329.0664,329.2987,328.704,328.7691,9846.0
2019-10-23 10:35:00,353.8,353.99,353.79,353.99,3200.0,328.7226,328.8992,328.7133,328.8992,3200.0
2019-10-23 10:40:00,353.97,354.27,353.95,354.25,1100.0,328.8806,329.1593,328.862,329.1407,1100.0
2019-10-23 10:45:00,354.42,354.46,354.2,354.4,2600.0,329.2987,329.3358,329.0943,329.2801,2600.0
2019-10-23 10:50:00,354.36,354.79,354.3,354.79,1512.0,329.2429,329.6425,329.1872,329.6425,1512.0
2019-10-23 10:55:00,354.72,354.72,354.55,354.63,924.0,329.5774,329.5774,329.4195,329.4938,924.0
2019-10-23 11:00:00,354.55,354.64,354.41,354.41,800.0,329.4195,329.5031,329.2894,329.2894,800.0
2019-10-23 11:05:00,354.51,354.59,354.48,354.59,1425.0,329.3823,329.4566,329.3544,329.4566,1425.0
2019-10-23 11:10:00,354.52,354.61,354.29,354.61,3840.0,329.3916,329.4752,329.1779,329.4752,3840.0
2019-10-23 11:15:00,354.58,354.68,354.49,354.55,900.0,329.4473,329.5403,329.3637,329.4195,900.0
2019-10-23 11:20:00,354.45,354.57,354.45,354.49,2077.0,329.3266,329.438,329.3266,329.3637,2077.0
2019-10-23 11:25:00,354.29,354.49,354.25,354.47,2000.0,329.1779,329.3637,329.1407,329.3451,2000.0
2019-10-23 11:30:00,354.6,354.61,354.47,354.55,3859.0,329.4659,329.4752,329.3451,329.4195,3859.0
2019-10-23 11:35:00,354.7,354.7,354.7,354.7,100.0,329.5588,329.5588,329.5588,329.5588,100.0
2019-10-23 11:40:00,354.76,354.84,354.72,354.78,1301.0,329.6146,329.6889,329.5774,329.6332,1301.0
2019-10-23 11:45:00,354.79,355.0,354.79,354.97,3075.0,329.6425,329.8376,329.6425,329.8097,3075.0
2019-10-23 11:50:00,354.97,355.04,354.76,354.78,1600.0,329.8097,329.8747,329.6146,329.6332,1600.0
2019-10-23 11:55:00,354.94,354.95,354.89,354.89,500.0,329.7818,329.7911,329.7354,329.7354,500.0
2019-10-23 12:00:00,354.84,354.91,354.8,354.89,1503.0,329.6889,329.7539,329.6517,329.7354,1503.0
2019-10-23 12:05:00,354.82,354.86,354.76,354.78,907.0,329.6703,329.7075,329.6146,329.6332,907.0
2019-10-23 12:10:00,354.84,354.87,354.82,354.85,1500.0,329.6889,329.7168,329.6703,329.6982,1500.0
2019-10-23 12:15:00,354.87,354.93,354.79,354.79,1500.0,329.7168,329.7725,329.6425,329.6425,1500.0
2019-10-23 12:20:00,354.84,354.84,354.74,354.74,300.0,329.6889,329.6889,329.596,329.596,300.0
2019-10-23 12:25:00,354.79,354.81,354.76,354.8,1015.0,329.6425,329.661,329.6146,329.6517,1015.0
2019-10-23 12:30:00,354.84,355.01,354.84,355.01,601.0,329.6889,329.8469,329.6889,329.8469,601.0
2019-10-23 12:35:00,355.03,355.03,354.98,355.03,500.0,329.8654,329.8654,329.819,329.8654,500.0
2019-10-23 12:40:00,355.2,355.21,355.02,355.02,2091.0,330.0234,330.0327,329.8562,329.8562,2091.0
2019-10-23 12:45:00,355.07,355.07,355.02,355.05,330.0,329.9026,329.9026,329.8562,329.884,330.0
2019-10-23 12:50:00,354.94,355.0,354.91,354.94,1200.0,329.7818,329.8376,329.7539,329.7818,1200.0
2019-10-23 12:55:00,354.9,354.9,354.65,354.65,700.0,329.7447,329.7447,329.5124,329.5124,700.0
2019-10-23 13:00:00,354.73,354.78,354.72,354.78,2215.0,329.5867,329.6332,329.5774,329.6332,2215.0
2019-10-23 13:05:00,354.92,355.07,354.92,355.0,2968.0,329.7632,329.9026,329.7632,329.8376,2968.0
2019-10-23 13:10:00,354.87,354.87,354.62,354.63,1738.0,329.7168,329.7168,329.4845,329.4938,1738.0
2019-10-23 13:15:00,354.67,354.67,354.58,354.58,405.0,329.531,329.531,329.4473,329.4473,405.0
2019-10-23 13:20:00,354.48,354.67,354.46,354.67,1842.0,329.3544,329.531,329.3358,329.531,1842.0
2019-10-23 13:25:00,354.7,354.72,354.7,354.72,200.0,329.5588,329.5774,329.5588,329.5774,200.0
2019-10-23 13:30:00,354.69,354.71,354.6,354.67,2599.0,329.5495,329.5681,329.4659,329.531,2599.0
2019-10-23 13:35:00,354.7,354.86,354.65,354.86,5436.0,329.5588,329.7075,329.5124,329.7075,5436.0
2019-10-23 13:40:00,354.83,354.9,354.77,354.88,1119.0,329.6796,329.7447,329.6239,329.7261,1119.0
2019-10-23 13:45:00,354.91,354.91,354.8,354.84,2750.0,329.7539,329.7539,329.6517,329.6889,2750.0
2019-10-23 13:50:00,354.85,354.9,354.76,354.76,1500.0,329.6982,329.7447,329.6146,329.6146,1500.0
2019-10-23 13:55:00,354.79,354.81,354.73,354.77,2300.0,329.6425,329.661,329.5867,329.6239,2300.0
2019-10-23 14:00:00,354.67,354.67,354.48,354.55,1850.0,329.531,329.531,329.3544,329.4195,1850.0
2019-10-23 14:05:00,354.37,354.39,354.36,354.39,300.0,329.2522,329.2708,329.2429,329.2708,300.0
2019-10-23 14:10:00,354.38,354.41,354.36,354.39,3341.0,329.2615,329.2894,329.2429,329.2708,3341.0
2019-10-23 14:15:00,354.36,354.37,354.23,354.23,500.0,329.2429,329.2522,329.1221,329.1221,500.0
2019-10-23 14:20:00,354.16,354.23,354.14,354.23,1400.0,329.0571,329.1221,329.0385,329.1221,1400.0
2019-10-23 14:25:00,354.18,354.18,354.07,354.1,309.0,329.0757,329.0757,328.9735,329.0014,309.0
2019-10-23 14:30:00,354.06,354.07,353.94,353.98,1600.0,328.9642,328.9735,328.8527,328.8899,1600.0
2019-10-23 14:35:00,354.01,354.1,353.88,353.91,2100.0,328.9177,329.0014,328.797,328.8248,2100.0
2019-10-23 14:40:00,353.96,354.08,353.92,354.05,1110.0,328.8713,328.9828,328.8341,328.9549,1110.0
2019-10-23 14:45:00,354.1,354.1,353.98,354.01,1287.0,329.0014,329.0014,328.8899,328.9177,1287.0
2019-10-23 14:50:00,354.06,354.06,353.87,353.92,1166.0,328.9642,328.9642,328.7877,328.8341,1166.0
2019-10-23 14:55:00,353.92,354.0,353.92,353.95,617.0,328.8341,328.9085,328.8341,328.862,617.0
2019-10-23 15:00:00,354.05,354.08,353.95,354.01,2730.0,328.9549,328.9828,328.862,328.9177,2730.0
2019-10-23 15:05:00,354.04,354.1,353.96,354.08,1700.0,328.9456,329.0014,328.8713,328.9828,1700.0
2019-10-23 15:10:00,354.19,354.19,353.98,354.02,3415.0,329.085,329.085,328.8899,328.927,3415.0
2019-10-23 15:15:00,354.09,354.1,354.07,354.1,300.0,328.9921,329.0014,328.9735,329.0014,300.0
2019-10-23 15:20:00,354.12,354.2,354.11,354.15,1005.0,329.0199,329.0943,329.0107,329.0478,1005.0
2019-10-23 15:25:00,354.14,354.3,354.12,354.29,2780.0,329.0385,329.1872,329.0199,329.1779,2780.0
2019-10-23 15:30:00,354.28,354.46,354.28,354.37,5169.0,329.1686,329.3358,329.1686,329.2522,5169.0
2019-10-23 15:35:00,354.31,354.44,354.27,354.27,3550.0,329.1965,329.3173,329.1593,329.1593,3550.0
2019-10-23 15:40:00,354.23,354.34,354.23,354.31,11825.0,329.1221,329.2244,329.1221,329.1965,11825.0
2019-10-23 15:45:00,354.31,354.41,354.31,354.39,4680.0,329.1965,329.2894,329.1965,329.2708,4680.0
2019-10-23 15:50:00,354.47,354.64,354.47,354.52,17201.0,329.3451,329.5031,329.3451,329.3916,17201.0
2019-10-23 15:55:00,354.54,354.92,354.53,354.87,53415.0,329.4102,329.7632,329.4009,329.7168,53415.0
2019-10-24 09:30:00,355.99,356.71,355.99,356.12,35056.0,330.7574,331.4264,330.7574,330.8782,35056.0
2019-10-24 09:35:00,356.02,356.02,355.23,355.31,21803.0,330.7853,330.7853,330.0513,330.1256,21803.0
2019-10-24 09:40:00,355.29,355.75,355.27,355.63,21444.0,330.107,330.5344,330.0884,330.4229,21444.0
2019-10-24 09:45:00,355.65,355.65,355.03,355.08,3336.0,330.4415,330.4415,329.8654,329.9119,3336.0
2019-10-24 09:50:00,355.0,355.0,354.62,354.63,4478.0,329.8376,329.8376,329.4845,329.4938,4478.0
2019-10-24 09:55:00,354.67,354.67,354.4,354.59,13605.0,329.531,329.531,329.2801,329.4566,13605.0
2019-10-24 10:00:00,354.61,354.75,354.12,354.2,7301.0,329.4752,329.6053,329.0199,329.0943,7301.0
2019-10-24 10:05:00,353.94,354.07,353.9,354.0,2588.0,328.8527,328.9735,328.8155,328.9085,2588.0
2019-10-24 10:10:00,354.07,354.08,353.63,353.71,2734.0,328.9735,328.9828,328.5647,328.639,2734.0
2019-10-24 10:15:00,353.74,353.95,353.74,353.88,5704.0,328.6669,328.862,328.6669,328.797,5704.0
2019-10-24 10:20:00,353.84,354.06,353.76,354.02,11629.0,328.7598,328.9642,328.6855,328.927,11629.0
2019-10-24 10:25:00,353.98,354.02,353.91,354.02,1300.0,328.8899,328.927,328.8248,328.927,1300.0
2019-10-24 10:30:00,353.83,353.96,353.66,353.96,4600.0,328.7505,328.8713,328.5925,328.8713,4600.0
2019-10-24 10:35:00,353.97,354.14,353.91,354.14,3878.0,328.8806,329.0385,328.8248,329.0385,3878.0
2019-10-24 10:40:00,354.17,354.26,354.17,354.26,1865.0,329.0664,329.15,329.0664,329.15,1865.0
2019-10-24 10:45:00,354.37,354.37,354.24,354.24,1750.0,329.2522,329.2522,329.1314,329.1314,1750.0
2019-10-24 10:50:00,354.19,354.23,354.17,354.2,700.0,329.085,329.1221,329.0664,329.0943,700.0
2019-10-24 10:55:00,354.15,354.35,354.07,354.21,2750.0,329.0478,329.2336,328.9735,329.1036,2750.0
2019-10-24 11:00:00,354.28,354.57,354.28,354.55,5113.0,329.1686,329.438,329.1686,329.4195,5113.0
2019-10-24 11:05:00,354.52,354.79,354.52,354.79,3200.0,329.3916,329.6425,329.3916,329.6425,3200.0
2019-10-24 11:10:00,354.83,354.88,354.71,354.77,3950.0,329.6796,329.7261,329.5681,329.6239,3950.0
2019-10-24 11:15:00,354.7,354.8,354.64,354.71,638.0,329.5588,329.6517,329.5031,329.5681,638.0
2019-10-24 11:20:00,354.71,354.85,354.71,354.85,2181.0,329.5681,329.6982,329.5681,329.6982,2181.0
2019-10-24 11:25:00,354.81,355.14,354.81,355.14,1780.0,329.661,329.9676,329.661,329.9676,1780.0
2019-10-24 11:30:00,355.27,355.34,355.19,355.34,600.0,330.0884,330.1535,330.0141,330.1535,600.0
2019-10-24 11:35:00,355.41,355.46,354.81,354.81,11756.0,330.2185,330.265,329.661,329.661,11756.0
2019-10-24 11:40:00,354.89,354.89,354.76,354.85,1000.0,329.7354,329.7354,329.6146,329.6982,1000.0
2019-10-24 11:45:00,354.75,354.92,354.75,354.8,700.0,329.6053,329.7632,329.6053,329.6517,700.0
2019-10-24 11:50:00,354.64,354.7,354.29,354.68,22516.0,329.5031,329.5588,329.1779,329.5403,22516.0
2019-10-24 11:55:00,354.71,354.89,354.67,354.84,1674.0,329.5681,329.7354,329.531,329.6889,1674.0
2019-10-24 12:00:00,354.81,354.84,354.81,354.84,200.0,329.661,329.6889,329.661,329.6889,200.0
2019-10-24 12:05:00,354.54,354.55,354.12,354.14,2000.0,329.4102,329.4195,329.0199,329.0385,2000.0
2019-10-24 12:10:00,354.25,354.28,353.95,353.96,2525.0,329.1407,329.1686,328.862,328.8713,2525.0
2019-10-24 12:15:00,353.61,353.62,353.35,353.54,4177.0,328.5461,328.5554,328.3045,328.4811,4177.0
2019-10-24 12:20:00,353.52,353.6,353.39,353.54,1920.0,328.4625,328.5368,328.3417,328.4811,1920.0
2019-10-24 12:25:00,353.68,353.82,353.55,353.75,3200.0,328.6111,328.7412,328.4903,328.6762,3200.0
2019-10-24 12:30:00,353.73,353.86,353.73,353.83,900.0,328.6576,328.7784,328.6576,328.7505,900.0
2019-10-24 12:35:00,353.94,354.02,353.93,353.95,2853.0,328.8527,328.927,328.8434,328.862,2853.0
2019-10-24 12:40:00,353.9,353.98,353.81,353.84,12028.0,328.8155,328.8899,328.7319,328.7598,12028.0
2019-10-24 12:45:00,353.85,354.12,353.8,354.06,7510.0,328.7691,329.0199,328.7226,328.9642,7510.0
2019-10-24 12:50:00,353.93,354.01,353.93,354.01,3208.0,328.8434,328.9177,328.8434,328.9177,3208.0
2019-10-24 12:55:00,354.07,354.07,353.74,353.83,4561.0,328.9735,328.9735,328.6669,328.7505,4561.0
2019-10-24 13:00:00,353.89,353.89,353.85,353.85,500.0,328.8062,328.8062,328.7691,328.7691,500.0
2019-10-24 13:05:00,353.98,353.98,353.81,353.82,8593.0,328.8899,328.8899,328.7319,328.7412,8593.0
2019-10-24 13:10:00,353.83,353.99,353.83,353.99,700.0,328.7505,328.8992,328.7505,328.8992,700.0
2019-10-24 13:15:00,353.93,353.93,353.81,353.89,1983.0,328.8434,328.8434,328.7319,328.8062,1983.0
2019-10-24 13:20:00,353.84,353.87,353.78,353.84,1300.0,328.7598,328.7877,328.704,328.7598,1300.0
2019-10-24 13:25:00,353.85,353.88,353.82,353.88,1500.0,328.7691,328.797,328.7412,328.797,1500.0
2019-10-24 13:30:00,353.95,353.96,353.69,353.76,2601.0,328.862,328.8713,328.6204,328.6855,2601.0
2019-10-24 13:35:00,353.81,353.95,353.76,353.84,3150.0,328.7319,328.862,328.6855,328.7598,3150.0
2019-10-24 13:40:00,353.91,353.94,353.89,353.9,1600.0,328.8248,328.8527,328.8062,328.8155,1600.0
2019-10-24 13:45:00,353.92,354.07,353.91,354.07,1289.0,328.8341,328.9735,328.8248,328.9735,1289.0
2019-10-24 13:50:00,354.04,354.05,353.97,353.97,1152.0,328.9456,328.9549,328.8806,328.8806,1152.0
2019-10-24 13:55:00,353.96,354.13,353.93,354.13,434.0,328.8713,329.0292,328.8434,329.0292,434.0
2019-10-24 14:00:00,354.16,354.32,354.1,354.29,4025.0,329.0571,329.2058,329.0014,329.1779,4025.0
2019-10-24 14:05:00,354.28,354.45,354.28,354.45,1631.0,329.1686,329.3266,329.1686,329.3266,1631.0
2019-10-24 14:10:00,354.5,354.57,354.45,354.57,1100.0,329.373,329.438,329.3266,329.438,1100.0
2019-10-24 14:15:00,354.45,354.53,354.45,354.53,900.0,329.3266,329.4009,329.3266,329.4009,900.0
2019-10-24 14:20:00,354.54,354.54,354.43,354.5,1921.0,329.4102,329.4102,329.308,329.373,1921.0
2019-10-24 14:25:00,354.51,354.56,354.41,354.41,2187.0,329.3823,329.4288,329.2894,329.2894,2187.0
2019-10-24 14:30:00,354.56,354.83,354.53,354.83,1804.0,329.4288,329.6796,329.4009,329.6796,1804.0
2019-10-24 14:35:00,354.87,354.92,354.87,354.92,300.0,329.7168,329.7632,329.7168,329.7632,300.0
2019-10-24 14:40:00,354.9,354.95,354.88,354.89,2400.0,329.7447,329.7911,329.7261,329.7354,2400.0
2019-10-24 14:45:00,354.93,354.93,354.87,354.87,900.0,329.7725,329.7725,329.7168,329.7168,900.0
2019-10-24 14:50:00,354.97,355.01,354.95,355.01,1500.0,329.8097,329.8469,329.7911,329.8469,1500.0
2019-10-24 14:55:00,355.02,355.07,354.99,355.06,5105.0,329.8562,329.9026,329.8283,329.8933,5105.0
2019-10-24 15:00:00,355.0,355.18,354.95,355.12,2725.0,329.8376,330.0048,329.7911,329.9491,2725.0
2019-10-24 15:05:00,355.09,355.17,355.04,355.06,5130.0,329.9212,329.9955,329.8747,329.8933,5130.0
2019-10-24 15:10:00,355.05,355.12,355.02,355.1,3666.0,329.884,329.9491,329.8562,329.9305,3666.0
2019-10-24 15:15:00,355.12,355.19,355.08,355.19,5591.0,329.9491,330.0141,329.9119,330.0141,5591.0
2019-10-24 15:20:00,355.15,355.18,355.12,355.16,2997.0,329.9769,330.0048,329.9491,329.9862,2997.0
2019-10-24 15:25:00,355.14,355.18,355.06,355.08,2562.0,329.9676,330.0048,329.8933,329.9119,2562.0
2019-10-24 15:30:00,355.04,355.1,354.94,354.94,3900.0,329.8747,329.9305,329.7818,329.7818,3900.0
2019-10-24 15:35:00,354.92,355.06,354.91,354.98,3242.0,329.7632,329.8933,329.7539,329.819,3242.0
2019-10-24 15:40:00,355.0,355.04,354.86,354.86,2026.0,329.8376,329.8747,329.7075,329.7075,2026.0
2019-10-24 15:45:00,354.86,354.98,354.79,354.98,4335.0,329.7075,329.819,329.6425,329.819,4335.0
2019-10-24 15:50:00,355.0,355.21,354.95,355.05,10548.0,329.8376,330.0327,329.7911,329.884,10548.0
2019-10-24 15:55:00,355.08,355.32,354.92,354.96,44512.0,329.9119,330.1349,329.7632,329.8004,44512.0
2019-10-25 09:30:00,354.32,355.1,354.32,354.89,36496.0,329.2058,329.9305,329.2058,329.7354,36496.0
2019-10-25 09:35:00,354.7,355.13,354.66,354.81,23926.0,329.5588,329.9584,329.5217,329.661,23926.0
2019-10-25 09:40:00,354.86,355.11,354.73,354.87,36341.0,329.7075,329.9398,329.5867,329.7168,36341.0
2019-10-25 09:45:00,354.82,354.82,354.58,354.75,3720.0,329.6703,329.6703,329.4473,329.6053,3720.0
2019-10-25 09:50:00,354.83,355.27,354.83,355.19,3580.0,329.6796,330.0884,329.6796,330.0141,3580.0
2019-10-25 09:55:00,355.4,355.47,355.26,355.36,6205.0,330.2092,330.2743,330.0791,330.1721,6205.0
2019-10-25 10:00:00,355.36,355.46,355.21,355.25,6046.0,330.1721,330.265,330.0327,330.0699,6046.0
2019-10-25 10:05:00,355.44,355.78,355.44,355.72,2263.0,330.2464,330.5623,330.2464,330.5065,2263.0
2019-10-25 10:10:00,355.84,356.16,355.78,356.11,8040.0,330.618,330.9153,330.5623,330.8689,8040.0
2019-10-25 10:15:00,356.13,356.2,355.94,356.2,6356.0,330.8875,330.9525,330.7109,330.9525,6356.0
2019-10-25 10:20:00,356.21,356.58,356.21,356.54,4600.0,330.9618,331.3056,330.9618,331.2684,4600.0
2019-10-25 10:25:00,356.61,356.61,356.35,356.36,3248.0,331.3335,331.3335,331.0919,331.1012,3248.0
2019-10-25 10:30:00,356.37,356.5,356.32,356.35,2540.0,331.1105,331.2313,331.064,331.0919,2540.0
2019-10-25 10:35:00,356.33,356.43,356.22,356.38,2610.0,331.0733,331.1662,330.9711,331.1198,2610.0
2019-10-25 10:40:00,356.33,356.35,356.12,356.27,7540.0,331.0733,331.0919,330.8782,331.0176,7540.0
2019-10-25 10:45:00,356.09,356.57,356.07,356.53,5347.0,330.8503,331.2963,330.8317,331.2591,5347.0
2019-10-25 10:50:00,356.64,356.67,356.41,356.63,8172.0,331.3613,331.3892,331.1476,331.352,8172.0
2019-10-25 10:55:00,356.67,356.68,356.49,356.68,2353.0,331.3892,331.3985,331.222,331.3985,2353.0
2019-10-25 11:00:00,356.66,356.67,356.5,356.56,4525.0,331.3799,331.3892,331.2313,331.287,4525.0
2019-10-25 11:05:00,356.59,356.85,356.58,356.74,1920.0,331.3149,331.5564,331.3056,331.4542,1920.0
2019-10-25 11:10:00,356.8,357.05,356.79,357.04,4727.0,331.51,331.7423,331.5007,331.733,4727.0
2019-10-25 11:15:00,356.95,357.22,356.95,357.15,14764.0,331.6494,331.9002,331.6494,331.8352,14764.0
2019-10-25 11:20:00,357.18,357.56,357.18,357.44,10195.0,331.8631,332.2161,331.8631,332.1046,10195.0
2019-10-25 11:25:00,357.44,357.74,357.44,357.74,2425.0,332.1046,332.3834,332.1046,332.3834,2425.0
2019-10-25 11:30:00,357.77,357.8,357.46,357.51,5542.0,332.4112,332.4391,332.1232,332.1697,5542.0
2019-10-25 11:35:00,357.38,357.45,357.37,357.45,600.0,332.0489,332.1139,332.0396,332.1139,600.0
2019-10-25 11:40:00,357.54,357.64,357.45,357.55,2133.0,332.1975,332.2904,332.1139,332.2068,2133.0
2019-10-25 11:45:00,357.64,357.8,357.64,357.66,950.0,332.2904,332.4391,332.2904,332.309,950.0
2019-10-25 11:50:00,357.71,357.82,357.67,357.82,3125.0,332.3555,332.4577,332.3183,332.4577,3125.0
2019-10-25 11:55:00,357.81,357.81,357.62,357.62,1545.0,332.4484,332.4484,332.2719,332.2719,1545.0
2019-10-25 12:00:00,357.69,357.7,357.29,357.34,3350.0,332.3369,332.3462,331.9653,332.0117,3350.0
2019-10-25 12:05:00,357.34,357.34,357.03,357.25,7630.0,332.0117,332.0117,331.7237,331.9281,7630.0
2019-10-25 12:10:00,357.26,357.33,357.19,357.19,700.0,331.9374,332.0024,331.8723,331.8723,700.0
2019-10-25 12:15:00,357.24,357.33,357.11,357.33,2646.0,331.9188,332.0024,331.798,332.0024,2646.0
2019-10-25 12:20:00,357.43,357.43,357.21,357.3,1350.0,332.0953,332.0953,331.8909,331.9745,1350.0
2019-10-25 12:25:00,357.22,357.27,357.2,357.26,5114.0,331.9002,331.9467,331.8816,331.9374,5114.0
2019-10-25 12:30:00,357.36,357.36,357.19,357.2,1295.0,332.0303,332.0303,331.8723,331.8816,1295.0
2019-10-25 12:35:00,357.26,357.4,357.26,357.34,1600.0,331.9374,332.0675,331.9374,332.0117,1600.0
2019-10-25 12:40:00,357.32,357.36,357.29,357.35,400.0,331.9931,332.0303,331.9653,332.021,400.0
2019-10-25 12:45:00,357.39,357.42,357.35,357.36,1679.0,332.0582,332.086,332.021,332.0303,1679.0
2019-10-25 12:50:00,357.36,357.43,357.35,357.35,1502.0,332.0303,332.0953,332.021,332.021,1502.0
2019-10-25 12:55:00,357.38,357.38,357.22,357.22,1213.0,332.0489,332.0489,331.9002,331.9002,1213.0
2019-10-25 13:00:00,357.24,357.33,357.24,357.32,1586.0,331.9188,332.0024,331.9188,331.9931,1586.0
2019-10-25 13:05:00,357.36,357.39,357.33,357.38,600.0,332.0303,332.0582,332.0024,332.0489,600.0
2019-10-25 13:10:00,357.38,357.4,357.3,357.3,1865.0,332.0489,332.0675,331.9745,331.9745,1865.0
2019-10-25 13:15:00,357.36,357.36,357.35,357.35,451.0,332.0303,332.0303,332.021,332.021,451.0
2019-10-25 13:20:00,357.37,357.38,357.28,357.29,4273.0,332.0396,332.0489,331.956,331.9653,4273.0
2019-10-25 13:25:00,357.26,357.3,357.24,357.3,1134.0,331.9374,331.9745,331.9188,331.9745,1134.0
2019-10-25 13:30:00,357.33,357.33,357.09,357.11,1469.0,332.0024,332.0024,331.7794,331.798,1469.0
2019-10-25 13:35:00,357.1,357.24,357.1,357.24,2605.0,331.7887,331.9188,331.7887,331.9188,2605.0
2019-10-25 13:40:00,357.14,357.23,357.14,357.23,200.0,331.8259,331.9095,331.8259,331.9095,200.0
2019-10-25 13:45:00,357.24,357.3,357.2,357.2,2749.0,331.9188,331.9745,331.8816,331.8816,2749.0
2019-10-25 13:50:00,357.19,357.24,357.18,357.24,400.0,331.8723,331.9188,331.8631,331.9188,400.0
2019-10-25 13:55:00,357.24,357.31,357.24,357.28,600.0,331.9188,331.9838,331.9188,331.956,600.0
2019-10-25 14:00:00,357.2,357.28,356.97,357.02,4175.0,331.8816,331.956,331.6679,331.7144,4175.0
2019-10-25 14:05:00,356.99,356.99,356.85,356.9,4181.0,331.6865,331.6865,331.5564,331.6029,4181.0
2019-10-25 14:10:00,356.85,356.99,356.85,356.91,500.0,331.5564,331.6865,331.5564,331.6122,500.0
2019-10-25 14:15:00,356.91,356.96,356.91,356.94,994.0,331.6122,331.6586,331.6122,331.6401,994.0
2019-10-25 14:20:00,356.94,357.02,356.91,357.02,1732.0,331.6401,331.7144,331.6122,331.7144,1732.0
2019-10-25 14:25:00,357.04,357.1,356.99,357.05,3177.0,331.733,331.7887,331.6865,331.7423,3177.0
2019-10-25 14:30:00,357.0,357.04,356.88,356.88,1000.0,331.6958,331.733,331.5843,331.5843,1000.0
2019-10-25 14:35:00,356.84,356.94,356.8,356.92,4131.0,331.5472,331.6401,331.51,331.6215,4131.0
2019-10-25 14:40:00,356.92,357.03,356.92,356.95,1272.0,331.6215,331.7237,331.6215,331.6494,1272.0
2019-10-25 14:45:00,356.94,357.0,356.92,356.97,925.0,331.6401,331.6958,331.6215,331.6679,925.0
2019-10-25 14:50:00,357.04,357.06,356.99,357.06,600.0,331.733,331.7516,331.6865,331.7516,600.0
2019-10-25 14:55:00,357.08,357.16,357.06,357.14,2931.0,331.7701,331.8445,331.7516,331.8259,2931.0
2019-10-25 15:00:00,357.02,357.14,357.0,357.06,3909.0,331.7144,331.8259,331.6958,331.7516,3909.0
2019-10-25 15:05:00,357.11,357.11,356.96,356.96,1899.0,331.798,331.798,331.6586,331.6586,1899.0
2019-10-25 15:10:00,357.0,357.17,357.0,357.17,1110.0,331.6958,331.8538,331.6958,331.8538,1110.0
2019-10-25 15:15:00,357.15,357.15,357.06,357.09,600.0,331.8352,331.8352,331.7516,331.7794,600.0
2019-10-25 15:20:00,357.13,357.23,357.13,357.22,1375.0,331.8166,331.9095,331.8166,331.9002,1375.0
2019-10-25 15:25:00,357.23,357.23,357.14,357.14,1500.0,331.9095,331.9095,331.8259,331.8259,1500.0
2019-10-25 15:30:00,357.12,357.23,357.1,357.22,3150.0,331.8073,331.9095,331.7887,331.9002,3150.0
2019-10-25 15:35:00,357.11,357.11,356.99,357.06,1858.0,331.798,331.798,331.6865,331.7516,1858.0
2019-10-25 15:40:00,356.99,357.03,356.92,357.0,8796.0,331.6865,331.7237,331.6215,331.6958,8796.0
2019-10-25 15:45:00,357.01,357.07,356.87,356.89,4901.0,331.7051,331.7608,331.575,331.5936,4901.0
2019-10-25 15:50:00,356.89,356.97,356.67,356.68,21288.0,331.5936,331.6679,331.3892,331.3985,21288.0
2019-10-25 15:55:00,356.73,356.97,356.63,356.76,89841.0,331.4449,331.6679,331.352,331.4728,89841.0
2019-10-28 09:30:00,358.43,359.96,358.43,359.92,39107.0,333.0245,334.446,333.0245,334.4088,39107.0
2019-10-28 09:35:00,360.15,360.56,359.99,360.39,42866.0,334.6225,335.0035,334.4739,334.8455,42866.0
2019-10-28 09:40:00,360.43,360.5,359.9,360.03,12433.0,334.8827,334.9477,334.3903,334.511,12433.0
2019-10-28 09:45:00,360.04,360.18,359.95,359.95,9454.0,334.5203,334.6504,334.4367,334.4367,9454.0
2019-10-28 09:50:00,359.92,360.34,359.75,360.33,24765.0,334.4088,334.7991,334.2509,334.7898,24765.0
2019-10-28 09:55:00,360.31,360.39,360.01,360.08,9259.0,334.7712,334.8455,334.4925,334.5575,9259.0
2019-10-28 10:00:00,360.14,360.17,359.98,359.98,1000.0,334.6132,334.6411,334.4646,334.4646,1000.0
2019-10-28 10:05:00,360.02,360.17,359.98,360.1,16532.0,334.5018,334.6411,334.4646,334.5761,16532.0
2019-10-28 10:10:00,360.14,360.25,359.96,359.98,6693.0,334.6132,334.7154,334.446,334.4646,6693.0
2019-10-28 10:15:00,359.99,360.05,359.94,360.0,14146.0,334.4739,334.5296,334.4274,334.4832,14146.0
2019-10-28 10:20:00,360.07,360.53,360.06,360.53,2135.0,334.5482,334.9756,334.5389,334.9756,2135.0
2019-10-28 10:25:00,360.52,360.52,360.4,360.42,2950.0,334.9663,334.9663,334.8548,334.8734,2950.0
2019-10-28 10:30:00,360.42,360.67,360.35,360.61,12491.0,334.8734,335.1057,334.8084,335.0499,12491.0
2019-10-28 10:35:00,360.58,360.73,360.16,360.16,18818.0,335.0221,335.1614,334.6318,334.6318,18818.0
2019-10-28 10:40:00,360.04,360.3,360.04,360.2,5517.0,334.5203,334.7619,334.5203,334.669,5517.0
2019-10-28 10:45:00,360.12,360.26,360.12,360.26,2068.0,334.5947,334.7247,334.5947,334.7247,2068.0
2019-10-28 10:50:00,360.11,360.11,359.72,359.72,1595.0,334.5854,334.5854,334.223,334.223,1595.0
2019-10-28 10:55:00,359.73,359.97,359.73,359.89,2800.0,334.2323,334.4553,334.2323,334.381,2800.0
2019-10-28 11:00:00,359.76,359.88,359.7,359.78,4942.0,334.2602,334.3717,334.2044,334.2788,4942.0
2019-10-28 11:05:00,359.52,359.54,359.42,359.42,900.0,334.0372,334.0558,333.9443,333.9443,900.0
2019-10-28 11:10:00,359.56,359.63,359.37,359.37,7956.0,334.0744,334.1394,333.8978,333.8978,7956.0
2019-10-28 11:15:00,359.3,359.3,359.21,359.3,1300.0,333.8328,333.8328,333.7492,333.8328,1300.0
2019-10-28 11:20:00,359.23,359.37,359.22,359.37,764.0,333.7677,333.8978,333.7585,333.8978,764.0
2019-10-28 11:25:00,359.36,359.38,359.26,359.26,600.0,333.8885,333.9071,333.7956,333.7956,600.0
2019-10-28 11:30:00,359.35,359.38,358.98,359.14,2300.0,333.8792,333.9071,333.5355,333.6841,2300.0
2019-10-28 11:35:00,359.26,359.33,359.05,359.05,2406.0,333.7956,333.8607,333.6005,333.6005,2406.0
2019-10-28 11:40:00,358.99,359.35,358.95,359.34,2132.0,333.5448,333.8792,333.5076,333.87,2132.0
2019-10-28 11:45:00,359.42,359.48,359.23,359.48,1400.0,333.9443,334.0,333.7677,334.0,1400.0
2019-10-28 11:50:00,359.5,359.55,359.41,359.41,614.0,334.0186,334.0651,333.935,333.935,614.0
2019-10-28 11:55:00,359.51,359.63,359.51,359.62,2650.0,334.0279,334.1394,334.0279,334.1301,2650.0
2019-10-28 12:00:00,359.6,359.62,359.51,359.57,934.0,334.1115,334.1301,334.0279,334.0836,934.0
2019-10-28 12:05:00,359.59,359.73,359.59,359.73,1461.0,334.1022,334.2323,334.1022,334.2323,1461.0
2019-10-28 12:10:00,359.87,359.98,359.87,359.98,1200.0,334.3624,334.4646,334.3624,334.4646,1200.0
2019-10-28 12:15:00,360.0,360.01,359.96,359.96,300.0,334.4832,334.4925,334.446,334.446,300.0
2019-10-28 12:20:00,359.91,360.08,359.84,360.08,1559.0,334.3995,334.5575,334.3345,334.5575,1559.0
2019-10-28 12:25:00,360.09,360.23,360.08,360.23,2682.0,334.5668,334.6969,334.5575,334.6969,2682.0
2019-10-28 12:30:00,360.06,360.09,360.04,360.08,1031.0,334.5389,334.5668,334.5203,334.5575,1031.0
2019-10-28 12:35:00,359.85,359.98,359.85,359.93,600.0,334.3438,334.4646,334.3438,334.4181,600.0
2019-10-28 12:40:00,359.99,360.01,359.95,360.01,1450.0,334.4739,334.4925,334.4367,334.4925,1450.0
2019-10-28 12:45:00,360.06,360.13,360.05,360.13,2250.0,334.5389,334.604,334.5296,334.604,2250.0
2019-10-28 12:50:00,360.12,360.12,360.06,360.06,2285.0,334.5947,334.5947,334.5389,334.5389,2285.0
2019-10-28 12:55:00,359.86,359.86,359.76,359.77,2108.0,334.3531,334.3531,334.2602,334.2695,2108.0
2019-10-28 13:00:00,359.72,359.81,359.71,359.74,2331.0,334.223,334.3066,334.2137,334.2416,2331.0
2019-10-28 13:05:00,359.72,359.75,359.69,359.7,1862.0,334.223,334.2509,334.1951,334.2044,1862.0
2019-10-28 13:10:00,359.62,359.72,359.58,359.58,1860.0,334.1301,334.223,334.0929,334.0929,1860.0
2019-10-28 13:15:00,359.57,359.72,359.57,359.72,1959.0,334.0836,334.223,334.0836,334.223,1959.0
2019-10-28 13:20:00,359.7,359.71,359.58,359.61,1879.0,334.2044,334.2137,334.0929,334.1208,1879.0
2019-10-28 13:25:00,359.57,359.63,359.57,359.62,600.0,334.0836,334.1394,334.0836,334.1301,600.0
2019-10-28 13:30:00,359.46,359.48,359.46,359.47,400.0,333.9814,334.0,333.9814,333.9907,400.0
2019-10-28 13:35:00,359.42,359.42,359.33,359.38,1329.0,333.9443,333.9443,333.8607,333.9071,1329.0
2019-10-28 13:40:00,359.39,359.4,359.26,359.31,2309.0,333.9164,333.9257,333.7956,333.8421,2309.0
2019-10-28 13:45:00,359.34,359.61,359.34,359.61,1759.0,333.87,334.1208,333.87,334.1208,1759.0
2019-10-28 13:50:00,359.6,359.66,359.59,359.59,1414.0,334.1115,334.1673,334.1022,334.1022,1414.0
2019-10-28 13:55:00,359.55,359.61,359.33,359.57,7965.0,334.0651,334.1208,333.8607,334.0836,7965.0
2019-10-28 14:00:00,359.58,359.64,359.43,359.52,3688.0,334.0929,334.1487,333.9536,334.0372,3688.0
2019-10-28 14:05:00,359.63,359.63,359.55,359.59,700.0,334.1394,334.1394,334.0651,334.1022,700.0
2019-10-28 14:10:00,359.54,359.62,359.53,359.62,500.0,334.0558,334.1301,334.0465,334.1301,500.0
2019-10-28 14:15:00,359.64,359.7,359.64,359.67,2803.0,334.1487,334.2044,334.1487,334.1766,2803.0
2019-10-28 14:20:00,359.69,359.71,359.56,359.56,1932.0,334.1951,334.2137,334.0744,334.0744,1932.0
2019-10-28 14:25:00,359.6,359.61,359.5,359.58,2270.0,334.1115,334.1208,334.0186,334.0929,2270.0
2019-10-28 14:30:00,359.46,359.48,359.43,359.46,3100.0,333.9814,334.0,333.9536,333.9814,3100.0
2019-10-28 14:35:00,359.44,359.61,359.42,359.61,1800.0,333.9629,334.1208,333.9443,334.1208,1800.0
2019-10-28 14:40:00,359.64,359.67,359.6,359.62,1400.0,334.1487,334.1766,334.1115,334.1301,1400.0
2019-10-28 14:45:00,359.65,359.65,359.5,359.57,1798.0,334.158,334.158,334.0186,334.0836,1798.0
2019-10-28 14:50:00,359.54,359.54,359.46,359.49,2075.0,334.0558,334.0558,333.9814,334.0093,2075.0
2019-10-28 14:55:00,359.52,359.66,359.52,359.57,2220.0,334.0372,334.1673,334.0372,334.0836,2220.0
2019-10-28 15:00:00,359.54,359.55,359.46,359.54,1508.0,334.0558,334.0651,333.9814,334.0558,1508.0
2019-10-28 15:05:00,359.58,359.71,359.58,359.7,2770.0,334.0929,334.2137,334.0929,334.2044,2770.0
2019-10-28 15:10:00,359.73,359.83,359.73,359.83,1211.0,334.2323,334.3252,334.2323,334.3252,1211.0
2019-10-28 15:15:00,359.75,359.78,359.65,359.69,4168.0,334.2509,334.2788,334.158,334.1951,4168.0
2019-10-28 15:20:00,359.59,359.67,359.56,359.63,6620.0,334.1022,334.1766,334.0744,334.1394,6620.0
2019-10-28 15:25:00,359.62,359.66,359.48,359.64,3928.0,334.1301,334.1673,334.0,334.1487,3928.0
2019-10-28 15:30:00,359.6,359.63,359.53,359.56,3901.0,334.1115,334.1394,334.0465,334.0744,3901.0
2019-10-28 15:35:00,359.51,359.51,359.28,359.28,3523.0,334.0279,334.0279,333.8142,333.8142,3523.0
2019-10-28 15:40:00,359.23,359.27,359.03,359.1,10766.0,333.7677,333.8049,333.5819,333.647,10766.0
2019-10-28 15:45:00,359.0,359.02,358.92,359.02,7934.0,333.554,333.5726,333.4797,333.5726,7934.0
2019-10-28 15:50:00,359.03,359.1,358.93,358.93,10821.0,333.5819,333.647,333.489,333.489,10821.0
2019-10-28 15:55:00,358.96,359.14,358.82,358.89,47949.0,333.5169,333.6841,333.3868,333.4518,47949.0
2019-10-29 09:30:00,357.86,358.06,357.45,357.77,18438.0,332.4949,332.6807,332.1139,332.4112,18438.0
2019-10-29 09:35:00,357.8,358.09,357.7,358.09,12469.0,332.4391,332.7086,332.3462,332.7086,12469.0
2019-10-29 09:40:00,358.18,358.18,357.55,357.9,23701.0,332.7922,332.7922,332.2068,332.532,23701.0
2019-10-29 09:45:00,358.02,358.31,358.02,358.31,12066.0,332.6435,332.913,332.6435,332.913,12066.0
2019-10-29 09:50:00,358.38,358.83,358.38,358.68,4880.0,332.978,333.3961,332.978,333.2567,4880.0
2019-10-29 09:55:00,358.71,358.81,358.63,358.71,4603.0,333.2846,333.3775,333.2103,333.2846,4603.0
2019-10-29 10:00:00,358.77,358.9,358.6,358.68,3910.0,333.3404,333.4611,333.1824,333.2567,3910.0
2019-10-29 10:05:00,358.6,358.62,358.4,358.51,12375.0,333.1824,333.201,332.9966,333.0988,12375.0
2019-10-29 10:10:00,358.72,358.87,358.72,358.77,6800.0,333.2939,333.4333,333.2939,333.3404,6800.0
2019-10-29 10:15:00,358.93,359.05,358.87,358.97,9073.0,333.489,333.6005,333.4333,333.5262,9073.0
2019-10-29 10:20:00,359.0,359.32,358.98,359.29,3251.0,333.554,333.8514,333.5355,333.8235,3251.0
2019-10-29 10:25:00,359.28,359.31,359.17,359.23,6496.0,333.8142,333.8421,333.712,333.7677,6496.0
2019-10-29 10:30:00,359.29,359.46,359.22,359.43,4253.0,333.8235,333.9814,333.7585,333.9536,4253.0
2019-10-29 10:35:00,359.57,359.7,359.52,359.52,18893.0,334.0836,334.2044,334.0372,334.0372,18893.0
2019-10-29 10:40:00,359.6,359.75,359.53,359.75,4400.0,334.1115,334.2509,334.0465,334.2509,4400.0
2019-10-29 10:45:00,359.71,359.81,359.63,359.69,8754.0,334.2137,334.3066,334.1394,334.1951,8754.0
2019-10-29 10:50:00,359.77,359.9,359.72,359.83,7081.0,334.2695,334.3903,334.223,334.3252,7081.0
2019-10-29 10:55:00,359.9,360.02,359.83,359.94,6334.0,334.3903,334.5018,334.3252,334.4274,6334.0
2019-10-29 11:00:00,360.01,360.17,360.01,360.07,4186.0,334.4925,334.6411,334.4925,334.5482,4186.0
2019-10-29 11:05:00,360.08,360.23,360.04,360.11,5590.0,334.5575,334.6969,334.5203,334.5854,5590.0
2019-10-29 11:10:00,360.12,360.12,359.88,359.88,5100.0,334.5947,334.5947,334.3717,334.3717,5100.0
2019-10-29 11:15:00,359.82,359.91,359.63,359.63,2851.0,334.3159,334.3995,334.1394,334.1394,2851.0
2019-10-29 11:20:00,359.69,359.71,359.56,359.63,4345.0,334.1951,334.2137,334.0744,334.1394,4345.0
2019-10-29 11:25:00,359.61,359.9,359.61,359.9,5427.0,334.1208,334.3903,334.1208,334.3903,5427.0
2019-10-29 11:30:00,359.93,360.16,359.89,360.16,2961.0,334.4181,334.6318,334.381,334.6318,2961.0
2019-10-29 11:35:00,360.21,360.21,359.89,359.94,2984.0,334.6783,334.6783,334.381,334.4274,2984.0
2019-10-29 11:40:00,359.88,359.98,359.83,359.95,1800.0,334.3717,334.4646,334.3252,334.4367,1800.0
2019-10-29 11:45:00,360.0,360.09,359.95,359.95,2713.0,334.4832,334.5668,334.4367,334.4367,2713.0
2019-10-29 11:50:00,360.0,360.19,360.0,360.19,4300.0,334.4832,334.6597,334.4832,334.6597,4300.0
2019-10-29 11:55:00,360.15,360.32,359.46,359.63,9900.0,334.6225,334.7805,333.9814,334.1394,9900.0
2019-10-29 12:00:00,359.6,360.08,359.33,359.54,8718.0,334.1115,334.5575,333.8607,334.0558,8718.0
2019-10-29 12:05:00,359.64,359.84,359.64,359.84,1040.0,334.1487,334.3345,334.1487,334.3345,1040.0
2019-10-29 12:10:00,359.9,360.0,359.88,359.88,500.0,334.3903,334.4832,334.3717,334.3717,500.0
2019-10-29 12:15:00,360.01,360.13,360.0,360.13,862.0,334.4925,334.604,334.4832,334.604,862.0
2019-10-29 12:20:00,360.11,360.37,360.07,360.37,786.0,334.5854,334.8269,334.5482,334.8269,786.0
2019-10-29 12:25:00,360.41,360.45,360.38,360.38,675.0,334.8641,334.9013,334.8362,334.8362,675.0
2019-10-29 12:30:00,360.46,360.46,360.33,360.33,703.0,334.9106,334.9106,334.7898,334.7898,703.0
2019-10-29 12:35:00,360.42,360.42,360.41,360.41,200.0,334.8734,334.8734,334.8641,334.8641,200.0
2019-10-29 12:40:00,360.48,360.49,360.48,360.49,300.0,334.9291,334.9384,334.9291,334.9384,300.0
2019-10-29 12:45:00,360.54,360.55,360.47,360.48,1500.0,334.9849,334.9942,334.9199,334.9291,1500.0
2019-10-29 12:50:00,360.35,360.47,360.35,360.47,650.0,334.8084,334.9199,334.8084,334.9199,650.0
2019-10-29 12:55:00,360.51,360.51,360.4,360.4,773.0,334.957,334.957,334.8548,334.8548,773.0
2019-10-29 13:00:00,360.46,360.54,360.46,360.46,1089.0,334.9106,334.9849,334.9106,334.9106,1089.0
2019-10-29 13:05:00,360.53,360.53,360.53,360.53,300.0,334.9756,334.9756,334.9756,334.9756,300.0
2019-10-29 13:10:00,360.55,360.55,360.39,360.4,888.0,334.9942,334.9942,334.8455,334.8548,888.0
2019-10-29 13:15:00,360.33,360.33,360.23,360.23,200.0,334.7898,334.7898,334.6969,334.6969,200.0
2019-10-29 13:20:00,360.33,360.34,360.33,360.34,2200.0,334.7898,334.7991,334.7898,334.7991,2200.0
2019-10-29 13:25:00,360.34,360.48,360.31,360.43,5195.0,334.7991,334.9291,334.7712,334.8827,5195.0
2019-10-29 13:30:00,360.43,360.47,360.39,360.47,3785.0,334.8827,334.9199,334.8455,334.9199,3785.0
2019-10-29 13:35:00,360.52,360.65,360.52,360.65,2450.0,334.9663,335.0871,334.9663,335.0871,2450.0
2019-10-29 13:40:00,360.59,360.59,360.52,360.54,2046.0,335.0314,335.0314,334.9663,334.9849,2046.0
2019-10-29 13:45:00,360.53,360.61,360.53,360.61,14146.0,334.9756,335.0499,334.9756,335.0499,14146.0
2019-10-29 13:50:00,360.61,360.72,360.61,360.69,2798.0,335.0499,335.1521,335.0499,335.1243,2798.0
2019-10-29 13:55:00,360.7,360.72,360.64,360.64,4116.0,335.1336,335.1521,335.0778,335.0778,4116.0
2019-10-29 14:00:00,360.62,360.65,360.43,360.44,2424.0,335.0592,335.0871,334.8827,334.892,2424.0
2019-10-29 14:05:00,360.4,360.47,360.36,360.36,10362.0,334.8548,334.9199,334.8177,334.8177,10362.0
2019-10-29 14:10:00,360.41,360.44,360.41,360.44,300.0,334.8641,334.892,334.8641,334.892,300.0
2019-10-29 14:15:00,360.47,360.56,360.47,360.55,1000.0,334.9199,335.0035,334.9199,334.9942,1000.0
2019-10-29 14:20:00,360.45,360.57,360.44,360.47,2610.0,334.9013,335.0128,334.892,334.9199,2610.0
2019-10-29 14:25:00,360.44,360.45,360.37,360.43,11875.0,334.892,334.9013,334.8269,334.8827,11875.0
2019-10-29 14:30:00,360.41,360.47,360.35,360.47,1310.0,334.8641,334.9199,334.8084,334.9199,1310.0
2019-10-29 14:35:00,360.38,360.39,360.31,360.37,1160.0,334.8362,334.8455,334.7712,334.8269,1160.0
2019-10-29 14:40:00,360.36,360.36,360.21,360.26,4111.0,334.8177,334.8177,334.6783,334.7247,4111.0
2019-10-29 14:45:00,360.3,360.32,360.24,360.3,1937.0,334.7619,334.7805,334.7062,334.7619,1937.0
2019-10-29 14:50:00,360.32,360.32,360.19,360.22,1855.0,334.7805,334.7805,334.6597,334.6876,1855.0
2019-10-29 14:55:00,360.15,360.18,359.89,359.93,1551.0,334.6225,334.6504,334.381,334.4181,1551.0
2019-10-29 15:00:00,359.87,360.06,359.86,360.05,600.0,334.3624,334.5389,334.3531,334.5296,600.0
2019-10-29 15:05:00,360.12,360.17,359.9,359.94,6649.0,334.5947,334.6411,334.3903,334.4274,6649.0
2019-10-29 15:10:00,359.95,360.0,359.92,359.93,969.0,334.4367,334.4832,334.4088,334.4181,969.0
2019-10-29 15:15:00,359.95,359.97,359.87,359.91,900.0,334.4367,334.4553,334.3624,334.3995,900.0
2019-10-29 15:20:00,359.97,360.0,359.9,359.94,2831.0,334.4553,334.4832,334.3903,334.4274,2831.0
2019-10-29 15:25:00,359.9,359.99,359.86,359.88,1993.0,334.3903,334.4739,334.3531,334.3717,1993.0
2019-10-29 15:30:00,359.88,359.96,359.74,359.79,3668.0,334.3717,334.446,334.2416,334.2881,3668.0
2019-10-29 15:35:00,359.82,359.86,359.64,359.64,3741.0,334.3159,334.3531,334.1487,334.1487,3741.0
2019-10-29 15:40:00,359.61,359.62,359.55,359.59,1293.0,334.1208,334.1301,334.0651,334.1022,1293.0
2019-10-29 15:45:00,359.61,359.61,359.33,359.41,20931.0,334.1208,334.1208,333.8607,333.935,20931.0
2019-10-29 15:50:00,359.38,359.57,359.35,359.41,13991.0,333.9071,334.0836,333.8792,333.935,13991.0
2019-10-29 15:55:00,359.39,359.84,359.39,359.84,53915.0,333.9164,334.3345,333.9164,334.3345,53915.0
2019-10-30 09:30:00,359.73,359.73,358.48,358.5,14686.0,334.2323,334.2323,333.0709,333.0895,14686.0
2019-10-30 09:35:00,358.23,358.38,357.9,357.98,18870.0,332.8386,332.978,332.532,332.6063,18870.0
2019-10-30 09:40:00,357.96,358.51,357.83,358.51,19932.0,332.5878,333.0988,332.467,333.0988,19932.0
2019-10-30 09:45:00,358.5,358.5,358.1,358.15,7499.0,333.0895,333.0895,332.7178,332.7643,7499.0
2019-10-30 09:50:00,358.16,358.16,357.89,358.09,6668.0,332.7736,332.7736,332.5227,332.7086,6668.0
2019-10-30 09:55:00,358.04,358.11,357.96,358.02,6527.0,332.6621,332.7271,332.5878,332.6435,6527.0
2019-10-30 10:00:00,357.89,357.89,356.71,357.45,46324.0,332.5227,332.5227,331.4264,332.1139,46324.0
2019-10-30 10:05:00,357.43,357.7,357.18,357.7,5210.0,332.0953,332.3462,331.8631,332.3462,5210.0
2019-10-30 10:10:00,357.77,357.91,357.69,357.83,4600.0,332.4112,332.5413,332.3369,332.467,4600.0
2019-10-30 10:15:00,357.83,357.86,357.66,357.86,7013.0,332.467,332.4949,332.309,332.4949,7013.0
2019-10-30 10:20:00,357.91,357.94,357.84,357.85,2547.0,332.5413,332.5692,332.4763,332.4856,2547.0
2019-10-30 10:25:00,357.89,358.23,357.89,358.15,1480.0,332.5227,332.8386,332.5227,332.7643,1480.0
2019-10-30 10:30:00,358.12,358.12,357.67,357.67,2075.0,332.7364,332.7364,332.3183,332.3183,2075.0
2019-10-30 10:35:00,357.68,357.82,357.65,357.65,773.0,332.3276,332.4577,332.2997,332.2997,773.0
2019-10-30 10:40:00,357.78,357.91,357.78,357.78,5012.0,332.4205,332.5413,332.4205,332.4205,5012.0
2019-10-30 10:45:00,357.95,358.0,357.85,357.85,3210.0,332.5785,332.6249,332.4856,332.4856,3210.0
2019-10-30 10:50:00,357.8,357.95,357.79,357.94,1597.0,332.4391,332.5785,332.4298,332.5692,1597.0
2019-10-30 10:55:00,358.02,358.05,357.96,358.03,3142.0,332.6435,332.6714,332.5878,332.6528,3142.0
2019-10-30 11:00:00,358.03,358.18,357.96,357.96,2050.0,332.6528,332.7922,332.5878,332.5878,2050.0
2019-10-30 11:05:00,357.95,358.06,357.9,358.03,7117.0,332.5785,332.6807,332.532,332.6528,7117.0
2019-10-30 11:10:00,357.92,358.03,357.81,357.81,8109.0,332.5506,332.6528,332.4484,332.4484,8109.0
2019-10-30 11:15:00,357.77,357.82,357.76,357.78,1450.0,332.4112,332.4577,332.4019,332.4205,1450.0
2019-10-30 11:20:00,357.66,357.67,357.24,357.26,9170.0,332.309,332.3183,331.9188,331.9374,9170.0
2019-10-30 11:25:00,357.18,357.3,357.08,357.27,12003.0,331.8631,331.9745,331.7701,331.9467,12003.0
2019-10-30 11:30:00,357.23,357.33,357.1,357.1,10556.0,331.9095,332.0024,331.7887,331.7887,10556.0
2019-10-30 11:35:00,357.31,357.35,357.16,357.2,8700.0,331.9838,332.021,331.8445,331.8816,8700.0
2019-10-30 11:40:00,357.23,357.23,356.97,357.03,2837.0,331.9095,331.9095,331.6679,331.7237,2837.0
2019-10-30 11:45:00,356.95,357.19,356.93,357.19,1231.0,331.6494,331.8723,331.6308,331.8723,1231.0
2019-10-30 11:50:00,357.18,357.24,357.17,357.17,1105.0,331.8631,331.9188,331.8538,331.8538,1105.0
2019-10-30 11:55:00,357.14,357.25,357.12,357.25,2400.0,331.8259,331.9281,331.8073,331.9281,2400.0
2019-10-30 12:00:00,357.28,357.4,357.24,357.25,9261.0,331.956,332.0675,331.9188,331.9281,9261.0
2019-10-30 12:05:00,357.31,357.59,357.31,357.56,2897.0,331.9838,332.244,331.9838,332.2161,2897.0
2019-10-30 12:10:00,357.58,357.63,357.51,357.51,11896.0,332.2347,332.2812,332.1697,332.1697,11896.0
2019-10-30 12:15:00,357.47,357.47,357.3,357.36,6678.0,332.1325,332.1325,331.9745,332.0303,6678.0
2019-10-30 12:20:00,357.31,357.33,357.26,357.32,1553.0,331.9838,332.0024,331.9374,331.9931,1553.0
2019-10-30 12:25:00,357.32,357.56,357.22,357.56,1877.0,331.9931,332.2161,331.9002,332.2161,1877.0
2019-10-30 12:30:00,357.56,357.76,357.56,357.74,2989.0,332.2161,332.4019,332.2161,332.3834,2989.0
2019-10-30 12:35:00,357.58,357.68,357.55,357.68,1100.0,332.2347,332.3276,332.2068,332.3276,1100.0
2019-10-30 12:40:00,357.71,357.72,357.61,357.65,3045.0,332.3555,332.3648,332.2626,332.2997,3045.0
2019-10-30 12:45:00,357.63,357.63,357.5,357.52,4625.0,332.2812,332.2812,332.1604,332.179,4625.0
2019-10-30 12:50:00,357.59,357.6,357.58,357.58,520.0,332.244,332.2533,332.2347,332.2347,520.0
2019-10-30 12:55:00,357.52,357.68,357.52,357.68,1150.0,332.179,332.3276,332.179,332.3276,1150.0
2019-10-30 13:00:00,357.58,357.71,357.58,357.71,900.0,332.2347,332.3555,332.2347,332.3555,900.0
2019-10-30 13:05:00,357.65,357.65,357.4,357.41,4343.0,332.2997,332.2997,332.0675,332.0767,4343.0
2019-10-30 13:10:00,357.33,357.33,357.29,357.29,200.0,332.0024,332.0024,331.9653,331.9653,200.0
2019-10-30 13:15:00,357.26,357.26,357.19,357.24,2554.0,331.9374,331.9374,331.8723,331.9188,2554.0
2019-10-30 13:20:00,357.27,357.36,357.26,357.35,1750.0,331.9467,332.0303,331.9374,332.021,1750.0
2019-10-30 13:25:00,357.34,357.34,357.24,357.24,200.0,332.0117,332.0117,331.9188,331.9188,200.0
2019-10-30 13:30:00,357.31,357.31,357.22,357.31,500.0,331.9838,331.9838,331.9002,331.9838,500.0
2019-10-30 13:35:00,357.28,357.32,357.28,357.32,200.0,331.956,331.9931,331.956,331.9931,200.0
2019-10-30 13:40:00,357.32,357.32,357.24,357.24,3244.0,331.9931,331.9931,331.9188,331.9188,3244.0
2019-10-30 13:45:00,357.23,357.44,357.13,357.2,28226.0,331.9095,332.1046,331.8166,331.8816,28226.0
2019-10-30 13:50:00,357.29,357.29,357.29,357.29,100.0,331.9653,331.9653,331.9653,331.9653,100.0
2019-10-30 13:55:00,357.25,357.42,357.13,357.18,3195.0,331.9281,332.086,331.8166,331.8631,3195.0
2019-10-30 14:00:00,357.14,357.51,356.81,357.51,18054.0,331.8259,332.1697,331.5193,332.1697,18054.0
2019-10-30 14:05:00,357.45,357.47,357.13,357.3,5487.0,332.1139,332.1325,331.8166,331.9745,5487.0
2019-10-30 14:10:00,357.66,357.66,357.61,357.61,300.0,332.309,332.309,332.2626,332.2626,300.0
2019-10-30 14:15:00,357.84,357.98,357.73,357.73,2168.0,332.4763,332.6063,332.3741,332.3741,2168.0
2019-10-30 14:20:00,357.8,357.9,357.69,357.75,2624.0,332.4391,332.532,332.3369,332.3926,2624.0
2019-10-30 14:25:00,357.81,357.81,357.64,357.73,2725.0,332.4484,332.4484,332.2904,332.3741,2725.0
2019-10-30 14:30:00,357.85,357.85,357.38,357.38,1124.0,332.4856,332.4856,332.0489,332.0489,1124.0
2019-10-30 14:35:00,357.62,357.62,357.42,357.42,1597.0,332.2719,332.2719,332.086,332.086,1597.0
2019-10-30 14:40:00,357.51,357.81,357.4,357.79,4392.0,332.1697,332.4484,332.0675,332.4298,4392.0
2019-10-30 14:45:00,357.96,357.97,357.79,357.89,1533.0,332.5878,332.5971,332.4298,332.5227,1533.0
2019-10-30 14:50:00,357.98,358.52,357.98,358.41,6661.0,332.6063,333.1081,332.6063,333.0059,6661.0
2019-10-30 14:55:00,358.43,358.66,358.43,358.54,7218.0,333.0245,333.2381,333.0245,333.1267,7218.0
2019-10-30 15:00:00,358.67,358.71,358.51,358.57,4903.0,333.2474,333.2846,333.0988,333.1545,4903.0
2019-10-30 15:05:00,358.61,358.62,358.55,358.58,1200.0,333.1917,333.201,333.1359,333.1638,1200.0
2019-10-30 15:10:00,358.58,358.65,358.47,358.52,2398.0,333.1638,333.2289,333.0616,333.1081,2398.0
2019-10-30 15:15:00,358.54,358.68,358.53,358.68,4350.0,333.1267,333.2567,333.1174,333.2567,4350.0
2019-10-30 15:20:00,358.65,359.26,358.65,359.11,13169.0,333.2289,333.7956,333.2289,333.6563,13169.0
2019-10-30 15:25:00,359.19,359.19,358.73,358.87,8011.0,333.7306,333.7306,333.3032,333.4333,8011.0
2019-10-30 15:30:00,358.93,358.98,358.8,358.84,1879.0,333.489,333.5355,333.3682,333.4054,1879.0
2019-10-30 15:35:00,358.78,358.85,358.62,358.62,2675.0,333.3496,333.4147,333.201,333.201,2675.0
2019-10-30 15:40:00,358.61,358.72,358.6,358.65,1300.0,333.1917,333.2939,333.1824,333.2289,1300.0
2019-10-30 15:45:00,358.63,358.64,358.46,358.49,9084.0,333.2103,333.2196,333.0523,333.0802,9084.0
2019-10-30 15:50:00,358.59,358.91,358.59,358.82,17167.0,333.1731,333.4704,333.1731,333.3868,17167.0
2019-10-30 15:55:00,358.85,358.94,358.42,358.83,42672.0,333.4147,333.4983,333.0152,333.3961,42672.0
2019-10-31 09:30:00,358.43,358.43,357.24,357.83,37154.0,333.0245,333.0245,331.9188,332.467,37154.0
2019-10-31 09:35:00,357.89,357.89,357.23,357.3,21797.0,332.5227,332.5227,331.9095,331.9745,21797.0
2019-10-31 09:40:00,357.34,357.72,357.26,357.32,21594.0,332.0117,332.3648,331.9374,331.9931,21594.0
2019-10-31 09:45:00,357.28,357.43,356.91,356.91,9210.0,331.956,332.0953,331.6122,331.6122,9210.0
2019-10-31 09:50:00,356.73,356.88,356.54,356.59,9204.0,331.4449,331.5843,331.2684,331.3149,9204.0
2019-10-31 09:55:00,356.67,356.75,356.4,356.53,6501.0,331.3892,331.4635,331.1383,331.2591,6501.0
2019-10-31 10:00:00,356.47,356.47,356.09,356.1,4456.0,331.2034,331.2034,330.8503,330.8596,4456.0
2019-10-31 10:05:00,356.01,356.03,355.72,355.81,12632.0,330.776,330.7946,330.5065,330.5902,12632.0
2019-10-31 10:10:00,355.8,355.8,355.33,355.36,14120.0,330.5809,330.5809,330.1442,330.1721,14120.0
2019-10-31 10:15:00,355.34,355.53,355.28,355.48,2925.0,330.1535,330.33,330.0977,330.2835,2925.0
2019-10-31 10:20:00,355.47,355.5,354.75,354.82,8909.0,330.2743,330.3021,329.6053,329.6703,8909.0
2019-10-31 10:25:00,354.86,355.23,354.86,355.18,3207.0,329.7075,330.0513,329.7075,330.0048,3207.0
2019-10-31 10:30:00,355.18,355.18,354.69,354.82,8945.0,330.0048,330.0048,329.5495,329.6703,8945.0
2019-10-31 10:35:00,354.78,355.22,354.71,355.16,6040.0,329.6332,330.042,329.5681,329.9862,6040.0
2019-10-31 10:40:00,355.12,355.26,354.99,355.26,11370.0,329.9491,330.0791,329.8283,330.0791,11370.0
2019-10-31 10:45:00,355.21,355.44,355.21,355.44,4176.0,330.0327,330.2464,330.0327,330.2464,4176.0
2019-10-31 10:50:00,355.52,355.69,355.41,355.69,3720.0,330.3207,330.4787,330.2185,330.4787,3720.0
2019-10-31 10:55:00,355.75,356.28,355.62,356.28,6483.0,330.5344,331.0268,330.4136,331.0268,6483.0
2019-10-31 11:00:00,356.23,356.27,356.12,356.12,2700.0,330.9804,331.0176,330.8782,330.8782,2700.0
2019-10-31 11:05:00,356.14,356.44,356.14,356.35,6467.0,330.8968,331.1755,330.8968,331.0919,6467.0
2019-10-31 11:10:00,356.33,356.34,356.03,356.06,3282.0,331.0733,331.0826,330.7946,330.8224,3282.0
2019-10-31 11:15:00,356.13,356.14,355.7,355.7,8815.0,330.8875,330.8968,330.488,330.488,8815.0
2019-10-31 11:20:00,355.68,355.92,355.65,355.92,2790.0,330.4694,330.6924,330.4415,330.6924,2790.0
2019-10-31 11:25:00,355.97,355.97,355.53,355.71,6216.0,330.7388,330.7388,330.33,330.4972,6216.0
2019-10-31 11:30:00,355.66,355.92,355.6,355.6,4850.0,330.4508,330.6924,330.395,330.395,4850.0
2019-10-31 11:35:00,355.58,355.77,355.5,355.77,2525.0,330.3765,330.553,330.3021,330.553,2525.0
2019-10-31 11:40:00,355.9,356.15,355.76,355.76,6877.0,330.6738,330.9061,330.5437,330.5437,6877.0
2019-10-31 11:45:00,355.83,356.0,355.74,355.97,1300.0,330.6087,330.7667,330.5251,330.7388,1300.0
2019-10-31 11:50:00,356.11,356.22,355.94,356.01,3616.0,330.8689,330.9711,330.7109,330.776,3616.0
2019-10-31 11:55:00,356.12,356.15,355.97,355.99,2875.0,330.8782,330.9061,330.7388,330.7574,2875.0
2019-10-31 12:00:00,355.92,356.11,355.42,355.42,3566.0,330.6924,330.8689,330.2278,330.2278,3566.0
2019-10-31 12:05:00,355.36,355.38,355.27,355.3,4018.0,330.1721,330.1906,330.0884,330.1163,4018.0
2019-10-31 12:10:00,355.34,355.52,355.19,355.52,2508.0,330.1535,330.3207,330.0141,330.3207,2508.0
2019-10-31 12:15:00,355.52,355.52,355.18,355.2,4925.0,330.3207,330.3207,330.0048,330.0234,4925.0
2019-10-31 12:20:00,355.14,355.28,355.06,355.08,7340.0,329.9676,330.0977,329.8933,329.9119,7340.0
2019-10-31 12:25:00,355.17,355.34,355.17,355.21,5809.0,329.9955,330.1535,329.9955,330.0327,5809.0
2019-10-31 12:30:00,355.17,355.21,354.77,354.77,11028.0,329.9955,330.0327,329.6239,329.6239,11028.0
2019-10-31 12:35:00,354.78,354.97,354.77,354.77,1000.0,329.6332,329.8097,329.6239,329.6239,1000.0
2019-10-31 12:40:00,354.77,354.77,354.56,354.72,4018.0,329.6239,329.6239,329.4288,329.5774,4018.0
2019-10-31 12:45:00,354.64,354.7,354.55,354.62,1500.0,329.5031,329.5588,329.4195,329.4845,1500.0
2019-10-31 12:50:00,354.67,354.8,354.62,354.77,2566.0,329.531,329.6517,329.4845,329.6239,2566.0
2019-10-31 12:55:00,354.79,354.91,354.78,354.84,6841.0,329.6425,329.7539,329.6332,329.6889,6841.0
2019-10-31 13:00:00,354.83,355.02,354.79,355.02,1800.0,329.6796,329.8562,329.6425,329.8562,1800.0
2019-10-31 13:05:00,354.93,355.15,354.93,355.07,6412.0,329.7725,329.9769,329.7725,329.9026,6412.0
2019-10-31 13:10:00,355.13,355.15,354.81,355.14,8071.0,329.9584,329.9769,329.661,329.9676,8071.0
2019-10-31 13:15:00,355.04,355.09,354.93,355.06,2600.0,329.8747,329.9212,329.7725,329.8933,2600.0
2019-10-31 13:20:00,355.11,355.15,355.09,355.12,3000.0,329.9398,329.9769,329.9212,329.9491,3000.0
2019-10-31 13:25:00,355.08,355.14,355.07,355.08,1027.0,329.9119,329.9676,329.9026,329.9119,1027.0
2019-10-31 13:30:00,355.21,355.36,355.15,355.29,4158.0,330.0327,330.1721,329.9769,330.107,4158.0
2019-10-31 13:35:00,355.28,355.43,355.27,355.28,3712.0,330.0977,330.2371,330.0884,330.0977,3712.0
2019-10-31 13:40:00,355.19,355.24,355.16,355.2,1729.0,330.0141,330.0606,329.9862,330.0234,1729.0
2019-10-31 13:45:00,355.14,355.28,355.13,355.2,2392.0,329.9676,330.0977,329.9584,330.0234,2392.0
2019-10-31 13:50:00,355.19,355.19,355.1,355.18,600.0,330.0141,330.0141,329.9305,330.0048,600.0
2019-10-31 13:55:00,355.32,355.36,355.22,355.22,3114.0,330.1349,330.1721,330.042,330.042,3114.0
2019-10-31 14:00:00,355.18,355.22,354.95,355.11,3040.0,330.0048,330.042,329.7911,329.9398,3040.0
2019-10-31 14:05:00,355.09,355.32,355.09,355.23,3583.0,329.9212,330.1349,329.9212,330.0513,3583.0
2019-10-31 14:10:00,355.22,355.36,355.21,355.27,2666.0,330.042,330.1721,330.0327,330.0884,2666.0
2019-10-31 14:15:00,355.28,355.28,355.13,355.2,2763.0,330.0977,330.0977,329.9584,330.0234,2763.0
2019-10-31 14:20:00,355.15,355.29,355.13,355.21,3376.0,329.9769,330.107,329.9584,330.0327,3376.0
2019-10-31 14:25:00,355.17,355.43,355.12,355.31,5295.0,329.9955,330.2371,329.9491,330.1256,5295.0
2019-10-31 14:30:00,355.27,355.43,355.21,355.23,3120.0,330.0884,330.2371,330.0327,330.0513,3120.0
2019-10-31 14:35:00,355.34,355.4,355.26,355.26,1116.0,330.1535,330.2092,330.0791,330.0791,1116.0
2019-10-31 14:40:00,355.25,355.3,355.1,355.3,3400.0,330.0699,330.1163,329.9305,330.1163,3400.0
2019-10-31 14:45:00,355.24,355.28,355.0,355.28,5840.0,330.0606,330.0977,329.8376,330.0977,5840.0
2019-10-31 14:50:00,355.31,355.38,355.23,355.3,6550.0,330.1256,330.1906,330.0513,330.1163,6550.0
2019-10-31 14:55:00,355.35,355.44,355.32,355.44,5968.0,330.1628,330.2464,330.1349,330.2464,5968.0
2019-10-31 15:00:00,355.47,355.52,355.38,355.52,6562.0,330.2743,330.3207,330.1906,330.3207,6562.0
2019-10-31 15:05:00,355.59,355.68,355.56,355.62,6588.0,330.3858,330.4694,330.3579,330.4136,6588.0
2019-10-31 15:10:00,355.67,355.94,355.63,355.91,9200.0,330.4601,330.7109,330.4229,330.6831,9200.0
2019-10-31 15:15:00,355.96,356.12,355.9,356.08,6690.0,330.7295,330.8782,330.6738,330.841,6690.0
2019-10-31 15:20:00,356.08,356.08,355.85,355.94,3285.0,330.841,330.841,330.6273,330.7109,3285.0
2019-10-31 15:25:00,355.89,355.93,355.82,355.83,2802.0,330.6645,330.7017,330.5994,330.6087,2802.0
2019-10-31 15:30:00,355.87,356.38,355.87,356.36,12077.0,330.6459,331.1198,330.6459,331.1012,12077.0
2019-10-31 15:35:00,356.32,356.32,355.94,355.96,2417.0,331.064,331.064,330.7109,330.7295,2417.0
2019-10-31 15:40:00,355.97,356.03,355.91,355.94,5781.0,330.7388,330.7946,330.6831,330.7109,5781.0
2019-10-31 15:45:00,355.93,356.05,355.79,356.04,8192.0,330.7017,330.8131,330.5716,330.8039,8192.0
2019-10-31 15:50:00,355.97,355.98,355.78,355.98,15377.0,330.7388,330.7481,330.5623,330.7481,15377.0
2019-10-31 15:55:00,355.92,356.41,355.86,356.22,87110.0,330.6924,331.1476,330.6366,330.9711,87110.0
2019-11-01 09:30:00,358.44,359.08,358.02,358.71,45364.0,333.0337,333.6284,332.6435,333.2846,45364.0
2019-11-01 09:35:00,358.79,359.22,358.67,359.16,35215.0,333.3589,333.7585,333.2474,333.7027,35215.0
2019-11-01 09:40:00,359.08,359.33,358.75,359.33,35111.0,333.6284,333.8607,333.3218,333.8607,35111.0
2019-11-01 09:45:00,359.21,359.28,358.96,359.28,16066.0,333.7492,333.8142,333.5169,333.8142,16066.0
2019-11-01 09:50:00,359.33,359.66,359.28,359.64,5739.0,333.8607,334.1673,333.8142,334.1487,5739.0
2019-11-01 09:55:00,359.67,359.82,359.5,359.71,3926.0,334.1766,334.3159,334.0186,334.2137,3926.0
2019-11-01 10:00:00,359.69,360.54,359.33,360.32,25371.0,334.1951,334.9849,333.8607,334.7805,25371.0
2019-11-01 10:05:00,360.34,360.65,360.26,360.33,5530.0,334.7991,335.0871,334.7247,334.7898,5530.0
2019-11-01 10:10:00,360.37,360.55,360.33,360.55,8056.0,334.8269,334.9942,334.7898,334.9942,8056.0
2019-11-01 10:15:00,360.6,360.78,360.36,360.46,5258.0,335.0406,335.2079,334.8177,334.9106,5258.0
2019-11-01 10:20:00,360.43,360.66,360.4,360.53,14471.0,334.8827,335.0964,334.8548,334.9756,14471.0
2019-11-01 10:25:00,360.57,360.69,360.4,360.52,11640.0,335.0128,335.1243,334.8548,334.9663,11640.0
2019-11-01 10:30:00,360.59,360.81,360.55,360.76,6850.0,335.0314,335.2358,334.9942,335.1893,6850.0
2019-11-01 10:35:00,360.69,360.86,360.65,360.76,3450.0,335.1243,335.2822,335.0871,335.1893,3450.0
2019-11-01 10:40:00,360.79,361.08,360.79,360.97,4316.0,335.2172,335.4866,335.2172,335.3844,4316.0
2019-11-01 10:45:00,360.94,361.0,360.77,360.88,24482.0,335.3565,335.4123,335.1986,335.3008,24482.0
2019-11-01 10:50:00,360.88,361.03,360.8,361.03,3108.0,335.3008,335.4402,335.2265,335.4402,3108.0
2019-11-01 10:55:00,361.11,361.11,360.96,361.0,6428.0,335.5145,335.5145,335.3751,335.4123,6428.0
2019-11-01 11:00:00,361.09,361.22,360.93,360.96,4606.0,335.4959,335.6167,335.3473,335.3751,4606.0
2019-11-01 11:05:00,360.97,361.14,360.96,361.14,6043.0,335.3844,335.5424,335.3751,335.5424,6043.0
2019-11-01 11:10:00,361.24,361.24,361.01,361.01,9897.0,335.6353,335.6353,335.4216,335.4216,9897.0
2019-11-01 11:15:00,360.97,361.08,360.93,360.94,3346.0,335.3844,335.4866,335.3473,335.3565,3346.0
2019-11-01 11:20:00,360.96,361.03,360.9,361.02,4901.0,335.3751,335.4402,335.3194,335.4309,4901.0
2019-11-01 11:25:00,361.04,361.07,360.76,360.76,1700.0,335.4495,335.4773,335.1893,335.1893,1700.0
2019-11-01 11:30:00,360.9,360.94,360.78,360.84,2430.0,335.3194,335.3565,335.2079,335.2636,2430.0
2019-11-01 11:35:00,360.95,360.98,360.84,360.92,4638.0,335.3658,335.3937,335.2636,335.338,4638.0
2019-11-01 11:40:00,360.98,360.98,360.92,360.96,1116.0,335.3937,335.3937,335.338,335.3751,1116.0
2019-11-01 11:45:00,361.03,361.05,360.86,361.04,2360.0,335.4402,335.4587,335.2822,335.4495,2360.0
2019-11-01 11:50:00,361.06,361.14,361.02,361.02,1974.0,335.468,335.5424,335.4309,335.4309,1974.0
2019-11-01 11:55:00,361.04,361.1,360.96,360.99,2600.0,335.4495,335.5052,335.3751,335.403,2600.0
2019-11-01 12:00:00,360.84,360.91,360.74,360.87,2217.0,335.2636,335.3287,335.1707,335.2915,2217.0
2019-11-01 12:05:00,360.87,360.88,360.77,360.77,6979.0,335.2915,335.3008,335.1986,335.1986,6979.0
2019-11-01 12:10:00,360.75,360.79,360.42,360.52,6022.0,335.18,335.2172,334.8734,334.9663,6022.0
2019-11-01 12:15:00,360.39,360.46,360.17,360.36,7162.0,334.8455,334.9106,334.6411,334.8177,7162.0
2019-11-01 12:20:00,360.44,360.61,360.42,360.55,2320.0,334.892,335.0499,334.8734,334.9942,2320.0
2019-11-01 12:25:00,360.62,360.65,360.56,360.61,705.0,335.0592,335.0871,335.0035,335.0499,705.0
2019-11-01 12:30:00,360.58,360.68,360.58,360.67,2727.0,335.0221,335.115,335.0221,335.1057,2727.0
2019-11-01 12:35:00,360.74,360.81,360.66,360.78,82945.0,335.1707,335.2358,335.0964,335.2079,82945.0
2019-11-01 12:40:00,360.83,360.89,360.78,360.8,4637.0,335.2543,335.3101,335.2079,335.2265,4637.0
2019-11-01 12:45:00,360.81,360.81,360.64,360.64,2700.0,335.2358,335.2358,335.0778,335.0778,2700.0
2019-11-01 12:50:00,360.67,360.71,360.49,360.52,3711.0,335.1057,335.1428,334.9384,334.9663,3711.0
2019-11-01 12:55:00,360.45,360.54,360.3,360.35,4323.0,334.9013,334.9849,334.7619,334.8084,4323.0
2019-11-01 13:00:00,360.37,360.53,360.37,360.53,1895.0,334.8269,334.9756,334.8269,334.9756,1895.0
2019-11-01 13:05:00,360.54,360.59,360.48,360.56,4200.0,334.9849,335.0314,334.9291,335.0035,4200.0
2019-11-01 13:10:00,360.56,360.72,360.42,360.72,2009.0,335.0035,335.1521,334.8734,335.1521,2009.0
2019-11-01 13:15:00,360.73,360.89,360.73,360.84,2360.0,335.1614,335.3101,335.1614,335.2636,2360.0
2019-11-01 13:20:00,360.86,361.0,360.81,360.81,6254.0,335.2822,335.4123,335.2358,335.2358,6254.0
2019-11-01 13:25:00,360.86,360.87,360.75,360.85,9515.0,335.2822,335.2915,335.18,335.2729,9515.0
2019-11-01 13:30:00,360.88,360.95,360.8,360.87,9398.0,335.3008,335.3658,335.2265,335.2915,9398.0
2019-11-01 13:35:00,360.89,361.02,360.89,360.89,3155.0,335.3101,335.4309,335.3101,335.3101,3155.0
2019-11-01 13:40:00,360.84,360.87,360.8,360.85,811.0,335.2636,335.2915,335.2265,335.2729,811.0
2019-11-01 13:45:00,360.89,361.08,360.88,361.06,1950.0,335.3101,335.4866,335.3008,335.468,1950.0
2019-11-01 13:50:00,361.0,361.0,360.86,360.91,4792.0,335.4123,335.4123,335.2822,335.3287,4792.0
2019-11-01 13:55:00,360.93,360.93,360.81,360.93,4273.0,335.3473,335.3473,335.2358,335.3473,4273.0
2019-11-01 14:00:00,360.97,360.98,360.86,360.94,3941.0,335.3844,335.3937,335.2822,335.3565,3941.0
2019-11-01 14:05:00,360.9,360.91,360.77,360.81,2164.0,335.3194,335.3287,335.1986,335.2358,2164.0
2019-11-01 14:10:00,360.82,360.94,360.81,360.84,3900.0,335.245,335.3565,335.2358,335.2636,3900.0
2019-11-01 14:15:00,360.86,360.87,360.6,360.63,3230.0,335.2822,335.2915,335.0406,335.0685,3230.0
2019-11-01 14:20:00,360.54,360.57,360.44,360.45,4478.0,334.9849,335.0128,334.892,334.9013,4478.0
2019-11-01 14:25:00,360.44,360.64,360.44,360.59,2170.0,334.892,335.0778,334.892,335.0314,2170.0
2019-11-01 14:30:00,360.64,360.72,360.6,360.64,2313.0,335.0778,335.1521,335.0406,335.0778,2313.0
2019-11-01 14:35:00,360.61,360.74,360.57,360.61,5988.0,335.0499,335.1707,335.0128,335.0499,5988.0
2019-11-01 14:40:00,360.61,360.7,360.61,360.66,3639.0,335.0499,335.1336,335.0499,335.0964,3639.0
2019-11-01 14:45:00,360.65,360.73,360.61,360.7,4745.0,335.0871,335.1614,335.0499,335.1336,4745.0
2019-11-01 14:50:00,360.73,360.73,360.59,360.6,6016.0,335.1614,335.1614,335.0314,335.0406,6016.0
2019-11-01 14:55:00,360.58,360.73,360.58,360.71,1854.0,335.0221,335.1614,335.0221,335.1428,1854.0
2019-11-01 15:00:00,360.68,360.68,360.49,360.49,7172.0,335.115,335.115,334.9384,334.9384,7172.0
2019-11-01 15:05:00,360.5,360.62,360.49,360.58,4541.0,334.9477,335.0592,334.9384,335.0221,4541.0
2019-11-01 15:10:00,360.57,360.77,360.57,360.77,3817.0,335.0128,335.1986,335.0128,335.1986,3817.0
2019-11-01 15:15:00,360.69,360.75,360.6,360.65,5854.0,335.1243,335.18,335.0406,335.0871,5854.0
2019-11-01 15:20:00,360.59,360.6,360.35,360.37,5135.0,335.0314,335.0406,334.8084,334.8269,5135.0
2019-11-01 15:25:00,360.34,360.6,360.28,360.59,4718.0,334.7991,335.0406,334.7433,335.0314,4718.0
2019-11-01 15:30:00,360.59,360.74,360.54,360.74,6149.0,335.0314,335.1707,334.9849,335.1707,6149.0
2019-11-01 15:35:00,360.74,360.83,360.72,360.73,3419.0,335.1707,335.2543,335.1521,335.1614,3419.0
2019-11-01 15:40:00,360.71,360.81,360.71,360.71,5269.0,335.1428,335.2358,335.1428,335.1428,5269.0
2019-11-01 15:45:00,360.72,360.73,360.47,360.56,13892.0,335.1521,335.1614,334.9199,335.0035,13892.0
2019-11-01 15:50:00,360.56,360.85,360.55,360.85,27415.0,335.0035,335.2729,334.9942,335.2729,27415.0
2019-11-01 15:55:00,360.89,361.43,360.86,361.34,99956.0,335.3101,335.8118,335.2822,335.7282,99956.0
2019-11-04 09:30:00,363.42,364.0,362.9,363.31,26444.0,337.6608,338.1996,337.1776,337.5586,26444.0
2019-11-04 09:35:00,363.29,363.49,362.4,362.44,14790.0,337.54,337.7258,336.7131,336.7502,14790.0
2019-11-04 09:40:00,362.37,363.26,362.37,363.03,26973.0,336.6852,337.5121,336.6852,337.2984,26973.0
2019-11-04 09:45:00,362.97,362.97,362.62,362.71,6600.0,337.2427,337.2427,336.9175,337.0011,6600.0
2019-11-04 09:50:00,362.67,362.76,362.46,362.69,4444.0,336.9639,337.0475,336.7688,336.9825,4444.0
2019-11-04 09:55:00,362.49,362.61,362.35,362.39,8418.0,336.7967,336.9082,336.6666,336.7038,8418.0
2019-11-04 10:00:00,362.49,362.56,362.05,362.29,3119.0,336.7967,336.8617,336.3879,336.6109,3119.0
2019-11-04 10:05:00,362.31,362.46,362.24,362.45,1317.0,336.6294,336.7688,336.5644,336.7595,1317.0
2019-11-04 10:10:00,362.44,362.63,362.35,362.46,15402.0,336.7502,336.9268,336.6666,336.7688,15402.0
2019-11-04 10:15:00,362.35,362.69,362.34,362.61,4743.0,336.6666,336.9825,336.6573,336.9082,4743.0
2019-11-04 10:20:00,362.56,362.73,362.56,362.6,8234.0,336.8617,337.0197,336.8617,336.8989,8234.0
2019-11-04 10:25:00,362.49,362.86,362.49,362.72,4584.0,336.7967,337.1405,336.7967,337.0104,4584.0
2019-11-04 10:30:00,362.71,362.77,362.58,362.77,11204.0,337.0011,337.0568,336.8803,337.0568,11204.0
2019-11-04 10:35:00,362.74,362.74,362.46,362.48,3594.0,337.029,337.029,336.7688,336.7874,3594.0
2019-11-04 10:40:00,362.44,362.68,362.43,362.48,10261.0,336.7502,336.9732,336.7409,336.7874,10261.0
2019-11-04 10:45:00,362.43,362.54,362.25,362.43,8840.0,336.7409,336.8431,336.5737,336.7409,8840.0
2019-11-04 10:50:00,362.43,362.45,362.14,362.19,8084.0,336.7409,336.7595,336.4715,336.5179,8084.0
2019-11-04 10:55:00,362.24,362.58,362.2,362.54,9142.0,336.5644,336.8803,336.5272,336.8431,9142.0
2019-11-04 11:00:00,362.57,363.0,362.44,362.93,11691.0,336.871,337.2705,336.7502,337.2055,11691.0
2019-11-04 11:05:00,362.94,362.95,362.67,362.86,25707.0,337.2148,337.2241,336.9639,337.1405,25707.0
2019-11-04 11:10:00,362.88,362.93,362.77,362.83,1959.0,337.159,337.2055,337.0568,337.1126,1959.0
2019-11-04 11:15:00,362.92,363.01,362.91,362.99,9963.0,337.1962,337.2798,337.1869,337.2612,9963.0
2019-11-04 11:20:00,362.96,363.13,362.85,363.03,30412.0,337.2334,337.3913,337.1312,337.2984,30412.0
2019-11-04 11:25:00,363.08,363.24,362.98,363.02,7180.0,337.3449,337.4935,337.2519,337.2891,7180.0
2019-11-04 11:30:00,363.02,363.09,362.88,363.07,4120.0,337.2891,337.3542,337.159,337.3356,4120.0
2019-11-04 11:35:00,363.12,363.13,362.98,362.98,1824.0,337.382,337.3913,337.2519,337.2519,1824.0
2019-11-04 11:40:00,362.96,362.99,362.75,362.82,2456.0,337.2334,337.2612,337.0382,337.1033,2456.0
2019-11-04 11:45:00,362.81,362.82,362.79,362.82,1519.0,337.094,337.1033,337.0754,337.1033,1519.0
2019-11-04 11:50:00,362.9,363.05,362.81,362.95,2124.0,337.1776,337.317,337.094,337.2241,2124.0
2019-11-04 11:55:00,362.98,363.01,362.76,362.76,1600.0,337.2519,337.2798,337.0475,337.0475,1600.0
2019-11-04 12:00:00,362.81,362.93,362.75,362.88,10253.0,337.094,337.2055,337.0382,337.159,10253.0
2019-11-04 12:05:00,363.01,363.07,362.95,363.07,24038.0,337.2798,337.3356,337.2241,337.3356,24038.0
2019-11-04 12:10:00,363.08,363.24,363.06,363.14,5403.0,337.3449,337.4935,337.3263,337.4006,5403.0
2019-11-04 12:15:00,363.17,363.26,363.16,363.19,1244.0,337.4285,337.5121,337.4192,337.4471,1244.0
2019-11-04 12:20:00,363.2,363.26,363.1,363.1,608.0,337.4564,337.5121,337.3634,337.3634,608.0
2019-11-04 12:25:00,363.07,363.07,362.94,362.98,1140.0,337.3356,337.3356,337.2148,337.2519,1140.0
2019-11-04 12:30:00,362.88,362.89,362.83,362.89,877.0,337.159,337.1683,337.1126,337.1683,877.0
2019-11-04 12:35:00,362.84,362.84,362.84,362.84,100.0,337.1219,337.1219,337.1219,337.1219,100.0
2019-11-04 12:40:00,362.83,363.07,362.82,363.07,3310.0,337.1126,337.3356,337.1033,337.3356,3310.0
2019-11-04 12:45:00,362.99,363.05,362.94,363.02,1760.0,337.2612,337.317,337.2148,337.2891,1760.0
2019-11-04 12:50:00,363.04,363.22,363.04,363.22,1526.0,337.3077,337.4749,337.3077,337.4749,1526.0
2019-11-04 12:55:00,363.21,363.32,363.21,363.3,4219.0,337.4656,337.5678,337.4656,337.5493,4219.0
2019-11-04 13:00:00,363.3,363.34,363.2,363.24,2934.0,337.5493,337.5864,337.4564,337.4935,2934.0
2019-11-04 13:05:00,363.28,363.28,363.13,363.15,7484.0,337.5307,337.5307,337.3913,337.4099,7484.0
2019-11-04 13:10:00,363.16,363.31,363.15,363.24,15717.0,337.4192,337.5586,337.4099,337.4935,15717.0
2019-11-04 13:15:00,363.23,363.37,363.22,363.33,3099.0,337.4842,337.6143,337.4749,337.5771,3099.0
2019-11-04 13:20:00,363.36,363.52,363.35,363.52,2968.0,337.605,337.7537,337.5957,337.7537,2968.0
2019-11-04 13:25:00,363.51,363.55,363.43,363.43,3446.0,337.7444,337.7815,337.6701,337.6701,3446.0
2019-11-04 13:30:00,363.45,363.51,363.36,363.48,2927.0,337.6886,337.7444,337.605,337.7165,2927.0
2019-11-04 13:35:00,363.46,363.49,363.38,363.38,2416.0,337.6979,337.7258,337.6236,337.6236,2416.0
2019-11-04 13:40:00,363.4,363.57,363.39,363.54,4211.0,337.6422,337.8001,337.6329,337.7723,4211.0
2019-11-04 13:45:00,363.52,363.63,363.4,363.63,4523.0,337.7537,337.8559,337.6422,337.8559,4523.0
2019-11-04 13:50:00,363.6,363.6,363.49,363.56,4410.0,337.828,337.828,337.7258,337.7908,4410.0
2019-11-04 13:55:00,363.58,363.59,363.56,363.56,787.0,337.8094,337.8187,337.7908,337.7908,787.0
2019-11-04 14:00:00,363.58,363.63,363.49,363.49,3051.0,337.8094,337.8559,337.7258,337.7258,3051.0
2019-11-04 14:05:00,363.47,363.52,363.28,363.28,3271.0,337.7072,337.7537,337.5307,337.5307,3271.0
2019-11-04 14:10:00,363.25,363.3,363.21,363.21,2650.0,337.5028,337.5493,337.4656,337.4656,2650.0
2019-11-04 14:15:00,363.23,363.29,363.19,363.27,1831.0,337.4842,337.54,337.4471,337.5214,1831.0
2019-11-04 14:20:00,363.26,363.37,363.24,363.37,2100.0,337.5121,337.6143,337.4935,337.6143,2100.0
2019-11-04 14:25:00,363.29,363.44,363.26,363.38,2707.0,337.54,337.6793,337.5121,337.6236,2707.0
2019-11-04 14:30:00,363.37,363.44,363.37,363.42,1703.0,337.6143,337.6793,337.6143,337.6608,1703.0
2019-11-04 14:35:00,363.41,363.45,363.4,363.44,3390.0,337.6515,337.6886,337.6422,337.6793,3390.0
2019-11-04 14:40:00,363.33,363.44,363.33,363.34,3811.0,337.5771,337.6793,337.5771,337.5864,3811.0
2019-11-04 14:45:00,363.28,363.38,363.26,363.26,5324.0,337.5307,337.6236,337.5121,337.5121,5324.0
2019-11-04 14:50:00,363.21,363.29,363.09,363.11,3974.0,337.4656,337.54,337.3542,337.3727,3974.0
2019-11-04 14:55:00,363.11,363.17,363.06,363.13,4343.0,337.3727,337.4285,337.3263,337.3913,4343.0
2019-11-04 15:00:00,363.19,363.19,362.97,363.02,5921.0,337.4471,337.4471,337.2427,337.2891,5921.0
2019-11-04 15:05:00,363.02,363.08,362.96,363.0,3024.0,337.2891,337.3449,337.2334,337.2705,3024.0
2019-11-04 15:10:00,362.92,362.92,362.7,362.7,3587.0,337.1962,337.1962,336.9918,336.9918,3587.0
2019-11-04 15:15:00,362.65,362.73,362.62,362.73,4402.0,336.9453,337.0197,336.9175,337.0197,4402.0
2019-11-04 15:20:00,362.7,362.92,362.7,362.92,995.0,336.9918,337.1962,336.9918,337.1962,995.0
2019-11-04 15:25:00,362.9,362.93,362.66,362.66,4688.0,337.1776,337.2055,336.9546,336.9546,4688.0
2019-11-04 15:30:00,362.69,362.84,362.65,362.67,7700.0,336.9825,337.1219,336.9453,336.9639,7700.0
2019-11-04 15:35:00,362.67,362.78,362.58,362.69,6935.0,336.9639,337.0661,336.8803,336.9825,6935.0
2019-11-04 15:40:00,362.69,362.95,362.69,362.95,3511.0,336.9825,337.2241,336.9825,337.2241,3511.0
2019-11-04 15:45:00,362.93,363.03,362.88,363.01,2076.0,337.2055,337.2984,337.159,337.2798,2076.0
2019-11-04 15:50:00,363.02,363.89,363.02,363.64,40544.0,337.2891,338.0974,337.2891,337.8652,40544.0
2019-11-04 15:55:00,363.66,363.91,363.34,363.35,115197.0,337.8837,338.116,337.5864,337.5957,115197.0
2019-11-05 09:30:00,364.34,365.09,363.87,364.96,72088.0,338.5156,339.2124,338.0789,339.0916,72088.0
2019-11-05 09:35:00,365.12,365.12,364.7,364.7,21477.0,339.2403,339.2403,338.85,338.85,21477.0
2019-11-05 09:40:00,364.74,365.25,364.7,365.02,17792.0,338.8872,339.361,338.85,339.1474,17792.0
2019-11-05 09:45:00,365.15,365.15,364.81,365.11,14084.0,339.2681,339.2681,338.9522,339.231,14084.0
2019-11-05 09:50:00,365.16,365.3,364.87,365.11,7438.0,339.2774,339.4075,339.008,339.231,7438.0
2019-11-05 09:55:00,365.17,365.25,365.01,365.09,7434.0,339.2867,339.361,339.1381,339.2124,7434.0
2019-11-05 10:00:00,365.09,366.24,365.09,366.06,29164.0,339.2124,340.2809,339.2124,340.1136,29164.0
2019-11-05 10:05:00,365.79,365.91,365.15,365.15,8616.0,339.8628,339.9743,339.2681,339.2681,8616.0
2019-11-05 10:10:00,365.27,365.28,364.75,365.23,16689.0,339.3796,339.3889,338.8965,339.3425,16689.0
2019-11-05 10:15:00,365.28,365.44,365.09,365.42,21717.0,339.3889,339.5376,339.2124,339.519,21717.0
2019-11-05 10:20:00,365.34,365.61,365.28,365.31,13678.0,339.4447,339.6955,339.3889,339.4168,13678.0
2019-11-05 10:25:00,365.29,365.34,364.91,364.91,6358.0,339.3982,339.4447,339.0451,339.0451,6358.0
2019-11-05 10:30:00,365.05,365.26,364.97,365.23,5275.0,339.1752,339.3703,339.1009,339.3425,5275.0
2019-11-05 10:35:00,365.12,365.33,364.89,364.9,5211.0,339.2403,339.4354,339.0266,339.0359,5211.0
2019-11-05 10:40:00,364.85,364.93,364.54,364.57,4218.0,338.9894,339.0637,338.7014,338.7292,4218.0
2019-11-05 10:45:00,364.58,364.58,364.39,364.51,1800.0,338.7385,338.7385,338.562,338.6735,1800.0
2019-11-05 10:50:00,364.51,364.64,364.43,364.54,5190.0,338.6735,338.7943,338.5992,338.7014,5190.0
2019-11-05 10:55:00,364.6,364.74,364.53,364.66,2996.0,338.7571,338.8872,338.6921,338.8129,2996.0
2019-11-05 11:00:00,364.66,364.96,364.66,364.96,5605.0,338.8129,339.0916,338.8129,339.0916,5605.0
2019-11-05 11:05:00,364.81,364.98,364.81,364.89,3783.0,338.9522,339.1102,338.9522,339.0266,3783.0
2019-11-05 11:10:00,364.78,364.92,364.71,364.92,13415.0,338.9244,339.0544,338.8593,339.0544,13415.0
2019-11-05 11:15:00,364.94,365.13,364.82,364.87,16401.0,339.073,339.2496,338.9615,339.008,16401.0
2019-11-05 11:20:00,364.88,364.97,364.57,364.61,4134.0,339.0173,339.1009,338.7292,338.7664,4134.0
2019-11-05 11:25:00,364.6,364.69,364.4,364.69,2350.0,338.7571,338.8407,338.5713,338.8407,2350.0
2019-11-05 11:30:00,364.63,364.94,364.6,364.94,1651.0,338.785,339.073,338.7571,339.073,1651.0
2019-11-05 11:35:00,364.95,365.05,364.74,364.74,4925.0,339.0823,339.1752,338.8872,338.8872,4925.0
2019-11-05 11:40:00,364.74,364.83,364.7,364.7,669.0,338.8872,338.9708,338.85,338.85,669.0
2019-11-05 11:45:00,364.68,364.73,364.4,364.4,1655.0,338.8315,338.8779,338.5713,338.5713,1655.0
2019-11-05 11:50:00,364.42,364.51,364.33,364.46,2135.0,338.5899,338.6735,338.5063,338.627,2135.0
2019-11-05 11:55:00,364.49,364.55,364.42,364.48,1447.0,338.6549,338.7107,338.5899,338.6456,1447.0
2019-11-05 12:00:00,364.38,364.5,364.21,364.35,1700.0,338.5527,338.6642,338.3948,338.5248,1700.0
2019-11-05 12:05:00,364.34,364.38,364.26,364.38,400.0,338.5156,338.5527,338.4412,338.5527,400.0
2019-11-05 12:10:00,364.36,364.41,364.27,364.27,950.0,338.5341,338.5806,338.4505,338.4505,950.0
2019-11-05 12:15:00,364.26,364.49,364.26,364.31,600.0,338.4412,338.6549,338.4412,338.4877,600.0
2019-11-05 12:20:00,364.33,364.43,364.16,364.16,2302.0,338.5063,338.5992,338.3483,338.3483,2302.0
2019-11-05 12:25:00,364.07,364.16,364.06,364.09,1610.0,338.2647,338.3483,338.2554,338.2833,1610.0
2019-11-05 12:30:00,364.05,364.11,363.94,363.94,3498.0,338.2461,338.3019,338.1439,338.1439,3498.0
2019-11-05 12:35:00,363.97,364.17,363.97,364.15,600.0,338.1718,338.3576,338.1718,338.339,600.0
2019-11-05 12:40:00,364.13,364.37,364.13,364.35,1000.0,338.3204,338.5434,338.3204,338.5248,1000.0
2019-11-05 12:45:00,364.34,364.42,364.34,364.4,916.0,338.5156,338.5899,338.5156,338.5713,916.0
2019-11-05 12:50:00,364.43,364.46,364.37,364.45,1625.0,338.5992,338.627,338.5434,338.6178,1625.0
2019-11-05 12:55:00,364.49,364.51,364.41,364.49,1609.0,338.6549,338.6735,338.5806,338.6549,1609.0
2019-11-05 13:00:00,364.52,364.52,364.32,364.41,3368.0,338.6828,338.6828,338.497,338.5806,3368.0
2019-11-05 13:05:00,364.46,364.46,364.37,364.37,1823.0,338.627,338.627,338.5434,338.5434,1823.0
2019-11-05 13:10:00,364.54,364.55,364.54,364.55,200.0,338.7014,338.7107,338.7014,338.7107,200.0
2019-11-05 13:15:00,364.54,364.54,364.46,364.46,483.0,338.7014,338.7014,338.627,338.627,483.0
2019-11-05 13:20:00,364.43,364.44,364.32,364.32,828.0,338.5992,338.6085,338.497,338.497,828.0
2019-11-05 13:25:00,364.36,364.54,364.36,364.37,3365.0,338.5341,338.7014,338.5341,338.5434,3365.0
2019-11-05 13:30:00,364.3,364.44,364.29,364.44,433.0,338.4784,338.6085,338.4691,338.6085,433.0
2019-11-05 13:35:00,364.5,364.52,364.39,364.48,2448.0,338.6642,338.6828,338.562,338.6456,2448.0
2019-11-05 13:40:00,364.49,364.5,364.38,364.39,2428.0,338.6549,338.6642,338.5527,338.562,2428.0
2019-11-05 13:45:00,364.43,364.43,364.27,364.27,1100.0,338.5992,338.5992,338.4505,338.4505,1100.0
2019-11-05 13:50:00,364.34,364.5,364.33,364.5,1500.0,338.5156,338.6642,338.5063,338.6642,1500.0
2019-11-05 13:55:00,364.47,364.61,364.47,364.58,900.0,338.6363,338.7664,338.6363,338.7385,900.0
2019-11-05 14:00:00,364.41,364.41,364.34,364.39,1500.0,338.5806,338.5806,338.5156,338.562,1500.0
2019-11-05 14:05:00,364.43,364.58,364.43,364.55,1294.0,338.5992,338.7385,338.5992,338.7107,1294.0
2019-11-05 14:10:00,364.58,364.66,364.58,364.66,500.0,338.7385,338.8129,338.7385,338.8129,500.0
2019-11-05 14:15:00,364.68,364.83,364.67,364.83,1173.0,338.8315,338.9708,338.8222,338.9708,1173.0
2019-11-05 14:20:00,364.82,364.83,364.68,364.79,12939.0,338.9615,338.9708,338.8315,338.9337,12939.0
2019-11-05 14:25:00,364.76,364.76,364.68,364.68,740.0,338.9058,338.9058,338.8315,338.8315,740.0
2019-11-05 14:30:00,364.58,364.72,364.58,364.65,10300.0,338.7385,338.8686,338.7385,338.8036,10300.0
2019-11-05 14:35:00,364.68,364.68,364.62,364.64,1000.0,338.8315,338.8315,338.7757,338.7943,1000.0
2019-11-05 14:40:00,364.62,364.72,364.59,364.71,1517.0,338.7757,338.8686,338.7478,338.8593,1517.0
2019-11-05 14:45:00,364.67,364.78,364.67,364.71,2190.0,338.8222,338.9244,338.8222,338.8593,2190.0
2019-11-05 14:50:00,364.68,364.68,364.57,364.67,6698.0,338.8315,338.8315,338.7292,338.8222,6698.0
2019-11-05 14:55:00,364.67,364.71,364.6,364.63,5273.0,338.8222,338.8593,338.7571,338.785,5273.0
2019-11-05 15:00:00,364.59,364.59,364.42,364.45,10757.0,338.7478,338.7478,338.5899,338.6178,10757.0
2019-11-05 15:05:00,364.36,364.45,364.18,364.45,5684.0,338.5341,338.6178,338.3669,338.6178,5684.0
2019-11-05 15:10:00,364.39,364.4,364.26,364.35,6540.0,338.562,338.5713,338.4412,338.5248,6540.0
2019-11-05 15:15:00,364.21,364.23,364.16,364.17,4556.0,338.3948,338.4133,338.3483,338.3576,4556.0
2019-11-05 15:20:00,364.2,364.31,364.19,364.31,5884.0,338.3855,338.4877,338.3762,338.4877,5884.0
2019-11-05 15:25:00,364.21,364.24,364.17,364.24,3926.0,338.3948,338.4226,338.3576,338.4226,3926.0
2019-11-05 15:30:00,364.25,364.33,364.1,364.24,6858.0,338.4319,338.5063,338.2926,338.4226,6858.0
2019-11-05 15:35:00,364.25,364.41,364.25,364.38,3289.0,338.4319,338.5806,338.4319,338.5527,3289.0
2019-11-05 15:40:00,364.37,364.43,364.27,364.27,5050.0,338.5434,338.5992,338.4505,338.4505,5050.0
2019-11-05 15:45:00,364.24,364.32,364.11,364.16,4700.0,338.4226,338.497,338.3019,338.3483,4700.0
2019-11-05 15:50:00,364.17,364.29,364.1,364.18,27447.0,338.3576,338.4691,338.2926,338.3669,27447.0
2019-11-05 15:55:00,364.17,364.38,363.99,364.23,55827.0,338.3576,338.5527,338.1904,338.4133,55827.0
2019-11-06 09:30:00,363.95,363.95,362.64,362.69,42093.0,338.1532,338.1532,336.936,336.9825,42093.0
2019-11-06 09:35:00,362.58,362.8,362.15,362.59,47178.0,336.8803,337.0847,336.4808,336.8896,47178.0
2019-11-06 09:40:00,362.65,362.96,362.4,362.81,39161.0,336.9453,337.2334,336.7131,337.094,39161.0
2019-11-06 09:45:00,362.88,362.93,362.28,362.34,6574.0,337.159,337.2055,336.6016,336.6573,6574.0
2019-11-06 09:50:00,362.35,362.74,362.34,362.54,9702.0,336.6666,337.029,336.6573,336.8431,9702.0
2019-11-06 09:55:00,362.58,363.16,362.58,363.1,8460.0,336.8803,337.4192,336.8803,337.3634,8460.0
2019-11-06 10:00:00,363.0,363.29,362.92,363.0,23671.0,337.2705,337.54,337.1962,337.2705,23671.0
2019-11-06 10:05:00,363.15,363.2,363.0,363.0,2247.0,337.4099,337.4564,337.2705,337.2705,2247.0
2019-11-06 10:10:00,363.09,363.37,363.06,363.3,4293.0,337.3542,337.6143,337.3263,337.5493,4293.0
2019-11-06 10:15:00,363.23,363.23,362.92,362.92,3500.0,337.4842,337.4842,337.1962,337.1962,3500.0
2019-11-06 10:20:00,362.9,363.02,362.82,362.95,1850.0,337.1776,337.2891,337.1033,337.2241,1850.0
2019-11-06 10:25:00,363.02,363.02,362.6,362.68,3656.0,337.2891,337.2891,336.8989,336.9732,3656.0
2019-11-06 10:30:00,362.64,362.64,362.33,362.41,10165.0,336.936,336.936,336.648,336.7223,10165.0
2019-11-06 10:35:00,362.42,362.59,362.39,362.4,3550.0,336.7316,336.8896,336.7038,336.7131,3550.0
2019-11-06 10:40:00,362.45,362.93,362.43,362.88,4400.0,336.7595,337.2055,336.7409,337.159,4400.0
2019-11-06 10:45:00,362.82,362.85,362.47,362.54,2000.0,337.1033,337.1312,336.7781,336.8431,2000.0
2019-11-06 10:50:00,362.48,362.5,362.38,362.47,3132.0,336.7874,336.806,336.6945,336.7781,3132.0
2019-11-06 10:55:00,362.42,362.65,362.42,362.61,12804.0,336.7316,336.9453,336.7316,336.9082,12804.0
2019-11-06 11:00:00,362.69,362.81,362.65,362.71,3100.0,336.9825,337.094,336.9453,337.0011,3100.0
2019-11-06 11:05:00,362.85,362.89,362.78,362.88,2578.0,337.1312,337.1683,337.0661,337.159,2578.0
2019-11-06 11:10:00,362.76,362.83,362.71,362.71,1575.0,337.0475,337.1126,337.0011,337.0011,1575.0
2019-11-06 11:15:00,362.65,362.76,362.54,362.75,3925.0,336.9453,337.0475,336.8431,337.0382,3925.0
2019-11-06 11:20:00,362.75,362.75,362.63,362.64,3292.0,337.0382,337.0382,336.9268,336.936,3292.0
2019-11-06 11:25:00,362.68,362.76,362.65,362.68,1702.0,336.9732,337.0475,336.9453,336.9732,1702.0
2019-11-06 11:30:00,362.73,363.0,362.73,362.95,2400.0,337.0197,337.2705,337.0197,337.2241,2400.0
2019-11-06 11:35:00,363.0,363.0,362.82,362.89,1950.0,337.2705,337.2705,337.1033,337.1683,1950.0
2019-11-06 11:40:00,362.9,363.28,362.28,362.36,23257.0,337.1776,337.5307,336.6016,336.6759,23257.0
2019-11-06 11:45:00,362.42,362.79,361.92,362.2,22260.0,336.7316,337.0754,336.2671,336.5272,22260.0
2019-11-06 11:50:00,362.16,362.16,361.51,361.71,28112.0,336.4901,336.4901,335.8861,336.072,28112.0
2019-11-06 11:55:00,361.74,362.1,361.74,362.1,6319.0,336.0998,336.4343,336.0998,336.4343,6319.0
2019-11-06 12:00:00,362.05,362.34,362.02,362.17,6127.0,336.3879,336.6573,336.36,336.4994,6127.0
2019-11-06 12:05:00,362.29,362.43,362.28,362.35,3450.0,336.6109,336.7409,336.6016,336.6666,3450.0
2019-11-06 12:10:00,362.34,362.34,362.19,362.19,605.0,336.6573,336.6573,336.5179,336.5179,605.0
2019-11-06 12:15:00,362.18,362.18,362.07,362.14,1300.0,336.5087,336.5087,336.4064,336.4715,1300.0
2019-11-06 12:20:00,362.1,362.23,361.98,362.03,2600.0,336.4343,336.5551,336.3228,336.3693,2600.0
2019-11-06 12:25:00,362.07,362.09,361.85,361.85,1543.0,336.4064,336.425,336.202,336.202,1543.0
2019-11-06 12:30:00,361.89,361.9,361.83,361.89,1300.0,336.2392,336.2485,336.1835,336.2392,1300.0
2019-11-06 12:35:00,361.92,362.1,361.91,362.1,1493.0,336.2671,336.4343,336.2578,336.4343,1493.0
2019-11-06 12:40:00,362.13,362.13,362.0,362.03,2429.0,336.4622,336.4622,336.3414,336.3693,2429.0
2019-11-06 12:45:00,362.01,362.04,361.93,362.03,3513.0,336.3507,336.3786,336.2764,336.3693,3513.0
2019-11-06 12:50:00,361.94,362.01,361.92,361.92,900.0,336.2857,336.3507,336.2671,336.2671,900.0
2019-11-06 12:55:00,361.93,362.04,361.86,362.03,1618.0,336.2764,336.3786,336.2113,336.3693,1618.0
2019-11-06 13:00:00,362.14,362.2,361.99,362.19,3000.0,336.4715,336.5272,336.3321,336.5179,3000.0
2019-11-06 13:05:00,362.13,362.13,361.84,361.86,1000.0,336.4622,336.4622,336.1928,336.2113,1000.0
2019-11-06 13:10:00,361.85,361.95,361.8,361.9,2501.0,336.202,336.295,336.1556,336.2485,2501.0
2019-11-06 13:15:00,361.97,362.22,361.94,362.22,1550.0,336.3135,336.5458,336.2857,336.5458,1550.0
2019-11-06 13:20:00,362.25,362.54,362.25,362.54,3900.0,336.5737,336.8431,336.5737,336.8431,3900.0
2019-11-06 13:25:00,362.44,362.58,362.4,362.55,4740.0,336.7502,336.8803,336.7131,336.8524,4740.0
2019-11-06 13:30:00,362.51,362.53,362.41,362.48,3584.0,336.8153,336.8338,336.7223,336.7874,3584.0
2019-11-06 13:35:00,362.47,362.75,362.46,362.57,6143.0,336.7781,337.0382,336.7688,336.871,6143.0
2019-11-06 13:40:00,362.57,362.87,362.57,362.87,16519.0,336.871,337.1497,336.871,337.1497,16519.0
2019-11-06 13:45:00,362.82,362.85,362.73,362.75,1200.0,337.1033,337.1312,337.0197,337.0382,1200.0
2019-11-06 13:50:00,362.81,362.89,362.8,362.85,1980.0,337.094,337.1683,337.0847,337.1312,1980.0
2019-11-06 13:55:00,362.8,363.03,362.8,362.91,4890.0,337.0847,337.2984,337.0847,337.1869,4890.0
2019-11-06 14:00:00,363.03,363.14,362.98,363.0,2304.0,337.2984,337.4006,337.2519,337.2705,2304.0
2019-11-06 14:05:00,363.04,363.09,362.93,363.06,1150.0,337.3077,337.3542,337.2055,337.3263,1150.0
2019-11-06 14:10:00,363.1,363.12,362.94,362.94,9469.0,337.3634,337.382,337.2148,337.2148,9469.0
2019-11-06 14:15:00,362.93,363.07,362.93,363.0,6137.0,337.2055,337.3356,337.2055,337.2705,6137.0
2019-11-06 14:20:00,363.01,363.08,362.75,362.87,6472.0,337.2798,337.3449,337.0382,337.1497,6472.0
2019-11-06 14:25:00,362.93,362.94,362.79,362.93,1168.0,337.2055,337.2148,337.0754,337.2055,1168.0
2019-11-06 14:30:00,362.97,363.0,362.87,362.87,2136.0,337.2427,337.2705,337.1497,337.1497,2136.0
2019-11-06 14:35:00,362.84,362.85,362.75,362.77,2500.0,337.1219,337.1312,337.0382,337.0568,2500.0
2019-11-06 14:40:00,362.8,362.92,362.75,362.78,9738.0,337.0847,337.1962,337.0382,337.0661,9738.0
2019-11-06 14:45:00,362.82,362.88,362.78,362.85,1300.0,337.1033,337.159,337.0661,337.1312,1300.0
2019-11-06 14:50:00,362.88,362.96,362.85,362.88,2500.0,337.159,337.2334,337.1312,337.159,2500.0
2019-11-06 14:55:00,362.91,362.91,362.78,362.78,7217.0,337.1869,337.1869,337.0661,337.0661,7217.0
2019-11-06 15:00:00,362.75,362.82,362.73,362.79,9156.0,337.0382,337.1033,337.0197,337.0754,9156.0
2019-11-06 15:05:00,362.76,362.8,362.68,362.73,7452.0,337.0475,337.0847,336.9732,337.0197,7452.0
2019-11-06 15:10:00,362.72,362.89,362.7,362.8,4400.0,337.0104,337.1683,336.9918,337.0847,4400.0
2019-11-06 15:15:00,362.81,362.91,362.76,362.88,8904.0,337.094,337.1869,337.0475,337.159,8904.0
2019-11-06 15:20:00,362.95,363.07,362.93,363.0,6867.0,337.2241,337.3356,337.2055,337.2705,6867.0
2019-11-06 15:25:00,362.98,362.98,362.86,362.88,4639.0,337.2519,337.2519,337.1405,337.159,4639.0
2019-11-06 15:30:00,362.91,362.91,362.63,362.69,16158.0,337.1869,337.1869,336.9268,336.9825,16158.0
2019-11-06 15:35:00,362.69,362.82,362.68,362.73,14531.0,336.9825,337.1033,336.9732,337.0197,14531.0
2019-11-06 15:40:00,362.69,362.7,362.6,362.6,6050.0,336.9825,336.9918,336.8989,336.8989,6050.0
2019-11-06 15:45:00,362.56,362.73,362.55,362.73,5600.0,336.8617,337.0197,336.8524,337.0197,5600.0
2019-11-06 15:50:00,362.77,362.89,362.74,362.77,20420.0,337.0568,337.1683,337.029,337.0568,20420.0
2019-11-06 15:55:00,362.8,362.86,362.55,362.68,78430.0,337.0847,337.1405,336.8524,336.9732,78430.0
2019-11-07 09:30:00,365.46,365.78,365.01,365.3,77666.0,339.5562,339.8535,339.1381,339.4075,77666.0
2019-11-07 09:35:00,365.38,365.89,365.27,365.89,24267.0,339.4818,339.9557,339.3796,339.9557,24267.0
2019-11-07 09:40:00,365.88,366.34,365.76,365.76,14681.0,339.9464,340.3738,339.8349,339.8349,14681.0
2019-11-07 09:45:00,365.81,365.88,365.47,365.56,17664.0,339.8814,339.9464,339.5655,339.6491,17664.0
2019-11-07 09:50:00,365.53,365.53,365.2,365.28,7701.0,339.6212,339.6212,339.3146,339.3889,7701.0
2019-11-07 09:55:00,365.28,365.53,365.22,365.44,6158.0,339.3889,339.6212,339.3332,339.5376,6158.0
2019-11-07 10:00:00,365.43,365.51,365.0,365.02,16875.0,339.5283,339.6026,339.1288,339.1474,16875.0
2019-11-07 10:05:00,365.12,365.17,364.73,364.74,13470.0,339.2403,339.2867,338.8779,338.8872,13470.0
2019-11-07 10:10:00,364.71,365.07,364.7,364.95,13372.0,338.8593,339.1938,338.85,339.0823,13372.0
2019-11-07 10:15:00,365.03,365.23,365.0,365.12,15119.0,339.1566,339.3425,339.1288,339.2403,15119.0
2019-11-07 10:20:00,365.09,365.09,364.77,364.87,4934.0,339.2124,339.2124,338.9151,339.008,4934.0
2019-11-07 10:25:00,364.81,365.01,364.81,364.86,3418.0,338.9522,339.1381,338.9522,338.9987,3418.0
2019-11-07 10:30:00,364.88,365.12,364.82,364.88,8056.0,339.0173,339.2403,338.9615,339.0173,8056.0
2019-11-07 10:35:00,364.7,364.97,364.57,364.91,6459.0,338.85,339.1009,338.7292,339.0451,6459.0
2019-11-07 10:40:00,364.94,365.04,364.71,364.71,3360.0,339.073,339.1659,338.8593,338.8593,3360.0
2019-11-07 10:45:00,364.74,364.75,364.59,364.7,3657.0,338.8872,338.8965,338.7478,338.85,3657.0
2019-11-07 10:50:00,364.68,364.97,364.49,364.65,8000.0,338.8315,339.1009,338.6549,338.8036,8000.0
2019-11-07 10:55:00,364.65,364.94,364.61,364.86,4809.0,338.8036,339.073,338.7664,338.9987,4809.0
2019-11-07 11:00:00,364.81,364.81,364.43,364.48,2200.0,338.9522,338.9522,338.5992,338.6456,2200.0
2019-11-07 11:05:00,364.47,364.49,364.33,364.33,3150.0,338.6363,338.6549,338.5063,338.5063,3150.0
2019-11-07 11:10:00,364.37,364.69,364.37,364.6,9231.0,338.5434,338.8407,338.5434,338.7571,9231.0
2019-11-07 11:15:00,364.53,364.78,364.52,364.65,94584.0,338.6921,338.9244,338.6828,338.8036,94584.0
2019-11-07 11:20:00,364.69,364.85,364.6,364.62,3150.0,338.8407,338.9894,338.7571,338.7757,3150.0
2019-11-07 11:25:00,364.61,364.61,364.49,364.58,2638.0,338.7664,338.7664,338.6549,338.7385,2638.0
2019-11-07 11:30:00,364.59,364.62,364.48,364.59,4165.0,338.7478,338.7757,338.6456,338.7478,4165.0
2019-11-07 11:35:00,364.62,364.64,364.46,364.46,1700.0,338.7757,338.7943,338.627,338.627,1700.0
2019-11-07 11:40:00,364.51,364.51,364.33,364.39,1646.0,338.6735,338.6735,338.5063,338.562,1646.0
2019-11-07 11:45:00,364.43,364.43,364.17,364.21,1300.0,338.5992,338.5992,338.3576,338.3948,1300.0
2019-11-07 11:50:00,364.15,364.15,363.85,363.94,3134.0,338.339,338.339,338.0603,338.1439,3134.0
2019-11-07 11:55:00,363.98,364.88,363.98,364.84,18705.0,338.1811,339.0173,338.1811,338.9801,18705.0
2019-11-07 12:00:00,364.88,364.97,364.31,364.44,12177.0,339.0173,339.1009,338.4877,338.6085,12177.0
2019-11-07 12:05:00,364.38,364.49,364.23,364.42,3512.0,338.5527,338.6549,338.4133,338.5899,3512.0
2019-11-07 12:10:00,364.46,364.67,364.46,364.62,3972.0,338.627,338.8222,338.627,338.7757,3972.0
2019-11-07 12:15:00,364.6,364.6,364.42,364.42,1943.0,338.7571,338.7571,338.5899,338.5899,1943.0
2019-11-07 12:20:00,364.47,364.51,364.41,364.45,4262.0,338.6363,338.6735,338.5806,338.6178,4262.0
2019-11-07 12:25:00,364.44,364.56,364.3,364.56,3450.0,338.6085,338.72,338.4784,338.72,3450.0
2019-11-07 12:30:00,364.39,364.43,364.37,364.4,940.0,338.562,338.5992,338.5434,338.5713,940.0
2019-11-07 12:35:00,364.42,364.42,364.24,364.38,2005.0,338.5899,338.5899,338.4226,338.5527,2005.0
2019-11-07 12:40:00,364.43,364.43,364.2,364.24,1608.0,338.5992,338.5992,338.3855,338.4226,1608.0
2019-11-07 12:45:00,364.16,364.23,364.09,364.15,2200.0,338.3483,338.4133,338.2833,338.339,2200.0
2019-11-07 12:50:00,364.23,364.28,364.13,364.2,2704.0,338.4133,338.4598,338.3204,338.3855,2704.0
2019-11-07 12:55:00,364.19,364.26,364.14,364.22,1600.0,338.3762,338.4412,338.3297,338.4041,1600.0
2019-11-07 13:00:00,364.16,364.17,364.01,364.04,1800.0,338.3483,338.3576,338.2089,338.2368,1800.0
2019-11-07 13:05:00,363.96,363.96,363.75,363.8,2628.0,338.1625,338.1625,337.9674,338.0138,2628.0
2019-11-07 13:10:00,363.84,363.86,363.76,363.78,1726.0,338.051,338.0696,337.9767,337.9952,1726.0
2019-11-07 13:15:00,363.78,363.81,363.73,363.74,1340.0,337.9952,338.0231,337.9488,337.9581,1340.0
2019-11-07 13:20:00,363.75,363.78,363.71,363.75,1783.0,337.9674,337.9952,337.9302,337.9674,1783.0
2019-11-07 13:25:00,363.67,363.68,363.6,363.66,2433.0,337.893,337.9023,337.828,337.8837,2433.0
2019-11-07 13:30:00,363.63,363.65,363.44,363.45,2836.0,337.8559,337.8745,337.6793,337.6886,2836.0
2019-11-07 13:35:00,363.49,363.5,363.38,363.5,5127.0,337.7258,337.7351,337.6236,337.7351,5127.0
2019-11-07 13:40:00,363.51,363.58,363.49,363.53,2976.0,337.7444,337.8094,337.7258,337.763,2976.0
2019-11-07 13:45:00,363.52,363.53,363.48,363.49,600.0,337.7537,337.763,337.7165,337.7258,600.0
2019-11-07 13:50:00,363.49,363.61,363.49,363.57,3715.0,337.7258,337.8373,337.7258,337.8001,3715.0
2019-11-07 13:55:00,363.55,363.55,363.43,363.48,3275.0,337.7815,337.7815,337.6701,337.7165,3275.0
2019-11-07 14:00:00,363.49,363.66,363.49,363.64,4925.0,337.7258,337.8837,337.7258,337.8652,4925.0
2019-11-07 14:05:00,363.57,363.68,363.57,363.59,4093.0,337.8001,337.9023,337.8001,337.8187,4093.0
2019-11-07 14:10:00,363.56,363.7,363.49,363.7,4232.0,337.7908,337.9209,337.7258,337.9209,4232.0
2019-11-07 14:15:00,363.69,363.79,363.67,363.79,8478.0,337.9116,338.0045,337.893,338.0045,8478.0
2019-11-07 14:20:00,363.81,363.82,363.77,363.82,2450.0,338.0231,338.0324,337.986,338.0324,2450.0
2019-11-07 14:25:00,363.73,363.73,363.56,363.63,3500.0,337.9488,337.9488,337.7908,337.8559,3500.0
2019-11-07 14:30:00,363.56,363.59,363.36,363.39,6247.0,337.7908,337.8187,337.605,337.6329,6247.0
2019-11-07 14:35:00,363.39,363.43,363.36,363.4,6520.0,337.6329,337.6701,337.605,337.6422,6520.0
2019-11-07 14:40:00,363.43,363.57,362.74,363.09,33287.0,337.6701,337.8001,337.029,337.3542,33287.0
2019-11-07 14:45:00,363.03,363.25,363.02,363.09,4631.0,337.2984,337.5028,337.2891,337.3542,4631.0
2019-11-07 14:50:00,362.97,363.21,362.86,363.02,3464.0,337.2427,337.4656,337.1405,337.2891,3464.0
2019-11-07 14:55:00,363.09,363.09,362.86,362.97,2261.0,337.3542,337.3542,337.1405,337.2427,2261.0
2019-11-07 15:00:00,362.97,363.12,362.97,363.09,13986.0,337.2427,337.382,337.2427,337.3542,13986.0
2019-11-07 15:05:00,363.11,363.17,363.06,363.17,7838.0,337.3727,337.4285,337.3263,337.4285,7838.0
2019-11-07 15:10:00,363.1,363.15,363.02,363.02,4345.0,337.3634,337.4099,337.2891,337.2891,4345.0
2019-11-07 15:15:00,362.89,362.89,362.54,362.54,36881.0,337.1683,337.1683,336.8431,336.8431,36881.0
2019-11-07 15:20:00,362.53,362.61,362.42,362.53,5949.0,336.8338,336.9082,336.7316,336.8338,5949.0
2019-11-07 15:25:00,362.53,362.69,362.53,362.69,5454.0,336.8338,336.9825,336.8338,336.9825,5454.0
2019-11-07 15:30:00,362.69,362.71,362.59,362.69,8593.0,336.9825,337.0011,336.8896,336.9825,8593.0
2019-11-07 15:35:00,362.7,362.73,362.6,362.6,8642.0,336.9918,337.0197,336.8989,336.8989,8642.0
2019-11-07 15:40:00,362.61,362.64,362.3,362.34,7900.0,336.9082,336.936,336.6201,336.6573,7900.0
2019-11-07 15:45:00,362.37,362.83,362.35,362.83,13229.0,336.6852,337.1126,336.6666,337.1126,13229.0
2019-11-07 15:50:00,362.84,363.04,362.5,362.58,14928.0,337.1219,337.3077,336.806,336.8803,14928.0
2019-11-07 15:55:00,362.62,363.21,362.52,363.21,69642.0,336.9175,337.4656,336.8246,337.4656,69642.0
2019-11-08 09:30:00,362.44,362.77,362.28,362.73,42317.0,336.7502,337.0568,336.6016,337.0197,42317.0
2019-11-08 09:35:00,362.65,362.81,362.1,362.56,21834.0,336.9453,337.094,336.4343,336.8617,21834.0
2019-11-08 09:40:00,362.57,363.14,362.4,363.0,13827.0,336.871,337.4006,336.7131,337.2705,13827.0
2019-11-08 09:45:00,363.0,363.25,362.98,363.08,8787.0,337.2705,337.5028,337.2519,337.3449,8787.0
2019-11-08 09:50:00,363.14,363.46,363.08,363.08,5038.0,337.4006,337.6979,337.3449,337.3449,5038.0
2019-11-08 09:55:00,363.02,363.19,362.26,362.29,16548.0,337.2891,337.4471,336.583,336.6109,16548.0
2019-11-08 10:00:00,362.31,362.51,361.65,362.31,14708.0,336.6294,336.8153,336.0162,336.6294,14708.0
2019-11-08 10:05:00,362.3,362.5,362.19,362.26,5663.0,336.6201,336.806,336.5179,336.583,5663.0
2019-11-08 10:10:00,362.41,363.07,362.29,362.98,4060.0,336.7223,337.3356,336.6109,337.2519,4060.0
2019-11-08 10:15:00,362.96,363.34,362.96,363.34,8834.0,337.2334,337.5864,337.2334,337.5864,8834.0
2019-11-08 10:20:00,363.29,363.37,363.23,363.34,4302.0,337.54,337.6143,337.4842,337.5864,4302.0
2019-11-08 10:25:00,363.37,363.62,363.34,363.42,5972.0,337.6143,337.8466,337.5864,337.6608,5972.0
2019-11-08 10:30:00,363.49,363.49,363.34,363.48,4497.0,337.7258,337.7258,337.5864,337.7165,4497.0
2019-11-08 10:35:00,363.38,363.66,363.33,363.47,3370.0,337.6236,337.8837,337.5771,337.7072,3370.0
2019-11-08 10:40:00,363.5,363.82,363.32,363.82,4394.0,337.7351,338.0324,337.5678,338.0324,4394.0
2019-11-08 10:45:00,363.86,363.89,363.71,363.85,3714.0,338.0696,338.0974,337.9302,338.0603,3714.0
2019-11-08 10:50:00,363.64,363.72,363.6,363.7,3311.0,337.8652,337.9395,337.828,337.9209,3311.0
2019-11-08 10:55:00,363.62,363.62,363.43,363.58,2527.0,337.8466,337.8466,337.6701,337.8094,2527.0
2019-11-08 11:00:00,363.62,363.9,363.56,363.7,9042.0,337.8466,338.1067,337.7908,337.9209,9042.0
2019-11-08 11:05:00,363.55,363.55,363.5,363.54,1499.0,337.7815,337.7815,337.7351,337.7723,1499.0
2019-11-08 11:10:00,363.62,363.68,363.51,363.61,1252.0,337.8466,337.9023,337.7444,337.8373,1252.0
2019-11-08 11:15:00,363.34,363.39,363.18,363.35,2014.0,337.5864,337.6329,337.4378,337.5957,2014.0
2019-11-08 11:20:00,363.42,363.49,363.33,363.46,2000.0,337.6608,337.7258,337.5771,337.6979,2000.0
2019-11-08 11:25:00,363.43,363.52,363.32,363.5,2163.0,337.6701,337.7537,337.5678,337.7351,2163.0
2019-11-08 11:30:00,363.48,363.79,363.47,363.77,1720.0,337.7165,338.0045,337.7072,337.986,1720.0
2019-11-08 11:35:00,363.74,363.88,363.74,363.88,1360.0,337.9581,338.0882,337.9581,338.0882,1360.0
2019-11-08 11:40:00,363.88,364.03,363.84,363.9,3040.0,338.0882,338.2275,338.051,338.1067,3040.0
2019-11-08 11:45:00,363.93,364.16,363.93,364.0,1300.0,338.1346,338.3483,338.1346,338.1996,1300.0
2019-11-08 11:50:00,363.97,364.0,363.95,363.98,5820.0,338.1718,338.1996,338.1532,338.1811,5820.0
2019-11-08 11:55:00,363.99,363.99,363.95,363.96,557.0,338.1904,338.1904,338.1532,338.1625,557.0
2019-11-08 12:00:00,363.94,363.94,363.85,363.85,1619.0,338.1439,338.1439,338.0603,338.0603,1619.0
2019-11-08 12:05:00,363.86,363.88,363.81,363.88,1008.0,338.0696,338.0882,338.0231,338.0882,1008.0
2019-11-08 12:10:00,363.94,364.0,363.8,363.95,1650.0,338.1439,338.1996,338.0138,338.1532,1650.0
2019-11-08 12:15:00,363.87,363.87,363.79,363.79,600.0,338.0789,338.0789,338.0045,338.0045,600.0
2019-11-08 12:20:00,363.74,363.76,363.65,363.65,2924.0,337.9581,337.9767,337.8745,337.8745,2924.0
2019-11-08 12:25:00,363.66,363.73,363.61,363.68,7567.0,337.8837,337.9488,337.8373,337.9023,7567.0
2019-11-08 12:30:00,363.63,363.73,363.56,363.57,3417.0,337.8559,337.9488,337.7908,337.8001,3417.0
2019-11-08 12:35:00,363.57,363.57,363.5,363.54,1462.0,337.8001,337.8001,337.7351,337.7723,1462.0
2019-11-08 12:40:00,363.61,363.62,363.57,363.57,1400.0,337.8373,337.8466,337.8001,337.8001,1400.0
2019-11-08 12:45:00,363.6,363.63,363.58,363.63,1000.0,337.828,337.8559,337.8094,337.8559,1000.0
2019-11-08 12:50:00,363.62,363.72,363.62,363.72,1148.0,337.8466,337.9395,337.8466,337.9395,1148.0
2019-11-08 12:55:00,363.63,363.63,363.56,363.63,1330.0,337.8559,337.8559,337.7908,337.8559,1330.0
2019-11-08 13:00:00,363.69,363.69,363.52,363.52,1400.0,337.9116,337.9116,337.7537,337.7537,1400.0
2019-11-08 13:05:00,363.54,363.59,363.47,363.48,4100.0,337.7723,337.8187,337.7072,337.7165,4100.0
2019-11-08 13:10:00,363.48,363.54,363.42,363.42,865.0,337.7165,337.7723,337.6608,337.6608,865.0
2019-11-08 13:15:00,363.54,363.58,363.54,363.58,200.0,337.7723,337.8094,337.7723,337.8094,200.0
2019-11-08 13:20:00,363.5,363.51,363.45,363.5,1393.0,337.7351,337.7444,337.6886,337.7351,1393.0
2019-11-08 13:25:00,363.4,363.53,363.39,363.53,3199.0,337.6422,337.763,337.6329,337.763,3199.0
2019-11-08 13:30:00,363.49,363.56,363.49,363.51,3130.0,337.7258,337.7908,337.7258,337.7444,3130.0
2019-11-08 13:35:00,363.57,363.57,363.53,363.56,608.0,337.8001,337.8001,337.763,337.7908,608.0
2019-11-08 13:40:00,363.65,363.7,363.64,363.64,11108.0,337.8745,337.9209,337.8652,337.8652,11108.0
2019-11-08 13:45:00,363.58,363.68,363.58,363.67,825.0,337.8094,337.9023,337.8094,337.893,825.0
2019-11-08 13:50:00,363.63,363.63,363.48,363.52,1772.0,337.8559,337.8559,337.7165,337.7537,1772.0
2019-11-08 13:55:00,363.55,363.6,363.46,363.48,4180.0,337.7815,337.828,337.6979,337.7165,4180.0
2019-11-08 14:00:00,363.44,363.49,363.42,363.49,3888.0,337.6793,337.7258,337.6608,337.7258,3888.0
2019-11-08 14:05:00,363.51,363.51,363.45,363.45,1250.0,337.7444,337.7444,337.6886,337.6886,1250.0
2019-11-08 14:10:00,363.45,363.48,363.43,363.46,1256.0,337.6886,337.7165,337.6701,337.6979,1256.0
2019-11-08 14:15:00,363.44,363.52,363.44,363.52,1708.0,337.6793,337.7537,337.6793,337.7537,1708.0
2019-11-08 14:20:00,363.49,363.51,363.45,363.49,1400.0,337.7258,337.7444,337.6886,337.7258,1400.0
2019-11-08 14:25:00,363.45,363.49,363.43,363.47,1600.0,337.6886,337.7258,337.6701,337.7072,1600.0
2019-11-08 14:30:00,363.43,363.51,363.43,363.48,4475.0,337.6701,337.7444,337.6701,337.7165,4475.0
2019-11-08 14:35:00,363.45,363.46,363.38,363.38,500.0,337.6886,337.6979,337.6236,337.6236,500.0
2019-11-08 14:40:00,363.39,363.49,363.37,363.47,2000.0,337.6329,337.7258,337.6143,337.7072,2000.0
2019-11-08 14:45:00,363.43,363.48,363.42,363.44,1600.0,337.6701,337.7165,337.6608,337.6793,1600.0
2019-11-08 14:50:00,363.46,363.52,363.45,363.46,2396.0,337.6979,337.7537,337.6886,337.6979,2396.0
2019-11-08 14:55:00,363.51,363.65,363.49,363.65,1910.0,337.7444,337.8745,337.7258,337.8745,1910.0
2019-11-08 15:00:00,363.59,363.74,363.57,363.72,2400.0,337.8187,337.9581,337.8001,337.9395,2400.0
2019-11-08 15:05:00,363.76,363.83,363.73,363.83,2025.0,337.9767,338.0417,337.9488,338.0417,2025.0
2019-11-08 15:10:00,363.82,363.98,363.81,363.98,6431.0,338.0324,338.1811,338.0231,338.1811,6431.0
2019-11-08 15:15:00,363.92,363.92,363.78,363.79,1500.0,338.1253,338.1253,337.9952,338.0045,1500.0
2019-11-08 15:20:00,363.81,363.88,363.81,363.84,7537.0,338.0231,338.0882,338.0231,338.051,7537.0
2019-11-08 15:25:00,363.86,363.91,363.81,363.91,2514.0,338.0696,338.116,338.0231,338.116,2514.0
2019-11-08 15:30:00,363.88,364.0,363.87,363.96,3232.0,338.0882,338.1996,338.0789,338.1625,3232.0
2019-11-08 15:35:00,363.85,363.9,363.77,363.83,4700.0,338.0603,338.1067,337.986,338.0417,4700.0
2019-11-08 15:40:00,363.81,363.81,363.72,363.81,2131.0,338.0231,338.0231,337.9395,338.0231,2131.0
2019-11-08 15:45:00,363.76,363.79,363.6,363.64,9980.0,337.9767,338.0045,337.828,337.8652,9980.0
2019-11-08 15:50:00,363.68,363.87,363.67,363.85,21379.0,337.9023,338.0789,337.893,338.0603,21379.0
2019-11-08 15:55:00,363.88,364.25,363.84,364.18,57165.0,338.0882,338.4319,338.051,338.3669,57165.0
2019-11-11 09:30:00,362.14,362.44,361.69,362.39,61396.0,336.4715,336.7502,336.0534,336.7038,61396.0
2019-11-11 09:35:00,362.41,362.69,362.31,362.46,22499.0,336.7223,336.9825,336.6294,336.7688,22499.0
2019-11-11 09:40:00,362.48,362.66,362.26,362.66,33764.0,336.7874,336.9546,336.583,336.9546,33764.0
2019-11-11 09:45:00,362.7,363.29,362.68,363.15,8684.0,336.9918,337.54,336.9732,337.4099,8684.0
2019-11-11 09:50:00,363.21,363.23,362.99,363.13,9913.0,337.4656,337.4842,337.2612,337.3913,9913.0
2019-11-11 09:55:00,363.07,363.28,363.05,363.15,7543.0,337.3356,337.5307,337.317,337.4099,7543.0
2019-11-11 10:00:00,363.15,363.29,363.09,363.29,5427.0,337.4099,337.54,337.3542,337.54,5427.0
2019-11-11 10:05:00,363.29,363.61,363.28,363.6,8029.0,337.54,337.8373,337.5307,337.828,8029.0
2019-11-11 10:10:00,363.67,363.79,363.62,363.75,4999.0,337.893,338.0045,337.8466,337.9674,4999.0
2019-11-11 10:15:00,363.76,363.92,363.73,363.91,3987.0,337.9767,338.1253,337.9488,338.116,3987.0
2019-11-11 10:20:00,363.94,364.19,363.93,364.16,9190.0,338.1439,338.3762,338.1346,338.3483,9190.0
2019-11-11 10:25:00,364.19,364.33,364.16,364.24,19874.0,338.3762,338.5063,338.3483,338.4226,19874.0
2019-11-11 10:30:00,364.24,364.31,363.97,363.97,5922.0,338.4226,338.4877,338.1718,338.1718,5922.0
2019-11-11 10:35:00,364.0,364.13,363.93,363.99,3518.0,338.1996,338.3204,338.1346,338.1904,3518.0
2019-11-11 10:40:00,363.88,363.91,363.71,363.81,9870.0,338.0882,338.116,337.9302,338.0231,9870.0
2019-11-11 10:45:00,363.76,363.97,363.76,363.78,2297.0,337.9767,338.1718,337.9767,337.9952,2297.0
2019-11-11 10:50:00,363.82,363.82,363.65,363.72,1850.0,338.0324,338.0324,337.8745,337.9395,1850.0
2019-11-11 10:55:00,363.78,363.78,363.53,363.56,5160.0,337.9952,337.9952,337.763,337.7908,5160.0
2019-11-11 11:00:00,363.51,363.56,363.43,363.43,7513.0,337.7444,337.7908,337.6701,337.6701,7513.0
2019-11-11 11:05:00,363.29,363.29,363.19,363.21,1790.0,337.54,337.54,337.4471,337.4656,1790.0
2019-11-11 11:10:00,363.27,363.34,363.15,363.32,3689.0,337.5214,337.5864,337.4099,337.5678,3689.0
2019-11-11 11:15:00,363.21,363.23,362.98,363.03,3358.0,337.4656,337.4842,337.2519,337.2984,3358.0
2019-11-11 11:20:00,362.93,362.98,362.82,362.84,7695.0,337.2055,337.2519,337.1033,337.1219,7695.0
2019-11-11 11:25:00,362.88,362.9,362.72,362.83,9917.0,337.159,337.1776,337.0104,337.1126,9917.0
2019-11-11 11:30:00,362.8,362.92,362.7,362.74,5119.0,337.0847,337.1962,336.9918,337.029,5119.0
2019-11-11 11:35:00,362.75,363.06,362.75,363.04,3559.0,337.0382,337.3263,337.0382,337.3077,3559.0
2019-11-11 11:40:00,362.97,363.08,362.97,363.08,2950.0,337.2427,337.3449,337.2427,337.3449,2950.0
2019-11-11 11:45:00,363.03,363.05,362.95,363.0,1400.0,337.2984,337.317,337.2241,337.2705,1400.0
2019-11-11 11:50:00,363.01,363.05,362.89,363.05,2946.0,337.2798,337.317,337.1683,337.317,2946.0
2019-11-11 11:55:00,363.08,363.12,363.06,363.09,5060.0,337.3449,337.382,337.3263,337.3542,5060.0
2019-11-11 12:00:00,363.19,363.19,363.12,363.15,808.0,337.4471,337.4471,337.382,337.4099,808.0
2019-11-11 12:05:00,363.13,363.16,363.0,363.0,4553.0,337.3913,337.4192,337.2705,337.2705,4553.0
2019-11-11 12:10:00,363.03,363.12,363.03,363.12,1908.0,337.2984,337.382,337.2984,337.382,1908.0
2019-11-11 12:15:00,363.14,363.15,363.12,363.13,1200.0,337.4006,337.4099,337.382,337.3913,1200.0
2019-11-11 12:20:00,362.98,363.01,362.9,362.92,907.0,337.2519,337.2798,337.1776,337.1962,907.0
2019-11-11 12:25:00,362.98,363.09,362.98,363.03,1500.0,337.2519,337.3542,337.2519,337.2984,1500.0
2019-11-11 12:30:00,363.09,363.14,363.09,363.11,828.0,337.3542,337.4006,337.3542,337.3727,828.0
2019-11-11 12:35:00,363.11,363.14,363.0,363.04,2356.0,337.3727,337.4006,337.2705,337.3077,2356.0
2019-11-11 12:40:00,363.02,363.13,363.02,363.13,600.0,337.2891,337.3913,337.2891,337.3913,600.0
2019-11-11 12:45:00,363.09,363.1,362.97,362.97,1301.0,337.3542,337.3634,337.2427,337.2427,1301.0
2019-11-11 12:50:00,363.06,363.06,362.96,362.99,1980.0,337.3263,337.3263,337.2334,337.2612,1980.0
2019-11-11 12:55:00,362.98,363.08,362.95,363.08,2779.0,337.2519,337.3449,337.2241,337.3449,2779.0
2019-11-11 13:00:00,363.03,363.04,362.99,363.01,1400.0,337.2984,337.3077,337.2612,337.2798,1400.0
2019-11-11 13:05:00,363.04,363.1,363.04,363.09,2687.0,337.3077,337.3634,337.3077,337.3542,2687.0
2019-11-11 13:10:00,363.13,363.13,363.09,363.11,810.0,337.3913,337.3913,337.3542,337.3727,810.0
2019-11-11 13:15:00,363.07,363.15,363.07,363.11,1310.0,337.3356,337.4099,337.3356,337.3727,1310.0
2019-11-11 13:20:00,363.13,363.24,363.13,363.18,1596.0,337.3913,337.4935,337.3913,337.4378,1596.0
2019-11-11 13:25:00,363.23,363.24,363.18,363.23,2600.0,337.4842,337.4935,337.4378,337.4842,2600.0
2019-11-11 13:30:00,363.21,363.26,363.21,363.25,900.0,337.4656,337.5121,337.4656,337.5028,900.0
2019-11-11 13:35:00,363.32,363.35,363.26,363.32,2092.0,337.5678,337.5957,337.5121,337.5678,2092.0
2019-11-11 13:40:00,363.36,363.39,363.34,363.39,816.0,337.605,337.6329,337.5864,337.6329,816.0
2019-11-11 13:45:00,363.44,363.47,363.41,363.43,4472.0,337.6793,337.7072,337.6515,337.6701,4472.0
2019-11-11 13:50:00,363.41,363.44,363.41,363.44,3580.0,337.6515,337.6793,337.6515,337.6793,3580.0
2019-11-11 13:55:00,363.4,363.54,363.38,363.54,3556.0,337.6422,337.7723,337.6236,337.7723,3556.0
2019-11-11 14:00:00,363.51,363.55,363.47,363.54,900.0,337.7444,337.7815,337.7072,337.7723,900.0
2019-11-11 14:05:00,363.58,363.62,363.52,363.52,1400.0,337.8094,337.8466,337.7537,337.7537,1400.0
2019-11-11 14:10:00,363.53,363.59,363.51,363.51,5717.0,337.763,337.8187,337.7444,337.7444,5717.0
2019-11-11 14:15:00,363.48,363.54,363.48,363.52,3450.0,337.7165,337.7723,337.7165,337.7537,3450.0
2019-11-11 14:20:00,363.56,363.56,363.5,363.56,864.0,337.7908,337.7908,337.7351,337.7908,864.0
2019-11-11 14:25:00,363.57,363.57,363.47,363.47,865.0,337.8001,337.8001,337.7072,337.7072,865.0
2019-11-11 14:30:00,363.44,363.46,363.38,363.46,6501.0,337.6793,337.6979,337.6236,337.6979,6501.0
2019-11-11 14:35:00,363.44,363.44,363.34,363.37,1800.0,337.6793,337.6793,337.5864,337.6143,1800.0
2019-11-11 14:40:00,363.34,363.38,363.3,363.37,2150.0,337.5864,337.6236,337.5493,337.6143,2150.0
2019-11-11 14:45:00,363.35,363.39,363.35,363.39,1200.0,337.5957,337.6329,337.5957,337.6329,1200.0
2019-11-11 14:50:00,363.41,363.42,363.34,363.36,1696.0,337.6515,337.6608,337.5864,337.605,1696.0
2019-11-11 14:55:00,363.37,363.43,363.37,363.37,2112.0,337.6143,337.6701,337.6143,337.6143,2112.0
2019-11-11 15:00:00,363.4,363.42,363.37,363.42,2208.0,337.6422,337.6608,337.6143,337.6608,2208.0
2019-11-11 15:05:00,363.41,363.42,363.38,363.39,1308.0,337.6515,337.6608,337.6236,337.6329,1308.0
2019-11-11 15:10:00,363.42,363.48,363.34,363.4,2588.0,337.6608,337.7165,337.5864,337.6422,2588.0
2019-11-11 15:15:00,363.39,363.45,363.37,363.37,1600.0,337.6329,337.6886,337.6143,337.6143,1600.0
2019-11-11 15:20:00,363.34,363.4,363.27,363.29,3580.0,337.5864,337.6422,337.5214,337.54,3580.0
2019-11-11 15:25:00,363.31,363.33,363.27,363.28,2486.0,337.5586,337.5771,337.5214,337.5307,2486.0
2019-11-11 15:30:00,363.29,363.38,363.27,363.3,4363.0,337.54,337.6236,337.5214,337.5493,4363.0
2019-11-11 15:35:00,363.29,363.32,363.2,363.2,5150.0,337.54,337.5678,337.4564,337.4564,5150.0
2019-11-11 15:40:00,363.21,363.26,363.17,363.18,7614.0,337.4656,337.5121,337.4285,337.4378,7614.0
2019-11-11 15:45:00,363.17,363.29,363.15,363.16,13301.0,337.4285,337.54,337.4099,337.4192,13301.0
2019-11-11 15:50:00,363.16,363.19,363.04,363.12,11948.0,337.4192,337.4471,337.3077,337.382,11948.0
2019-11-11 15:55:00,363.1,363.55,363.1,363.55,67961.0,337.3634,337.7815,337.3634,337.7815,67961.0
2019-11-12 09:30:00,363.85,363.85,362.79,363.34,32342.0,338.0603,338.0603,337.0754,337.5864,32342.0
2019-11-12 09:35:00,363.25,363.45,362.93,362.97,43198.0,337.5028,337.6886,337.2055,337.2427,43198.0
2019-11-12 09:40:00,362.97,363.38,362.86,363.36,21086.0,337.2427,337.6236,337.1405,337.605,21086.0
2019-11-12 09:45:00,363.33,363.7,363.33,363.69,7820.0,337.5771,337.9209,337.5771,337.9116,7820.0
2019-11-12 09:50:00,363.68,364.01,363.54,363.72,12729.0,337.9023,338.2089,337.7723,337.9395,12729.0
2019-11-12 09:55:00,363.76,363.92,363.67,363.82,4220.0,337.9767,338.1253,337.893,338.0324,4220.0
2019-11-12 10:00:00,363.86,364.2,363.84,363.97,8466.0,338.0696,338.3855,338.051,338.1718,8466.0
2019-11-12 10:05:00,363.99,364.41,363.99,364.41,113467.0,338.1904,338.5806,338.1904,338.5806,113467.0
2019-11-12 10:10:00,364.45,364.52,364.31,364.31,3961.0,338.6178,338.6828,338.4877,338.4877,3961.0
2019-11-12 10:15:00,364.31,364.55,364.31,364.55,6700.0,338.4877,338.7107,338.4877,338.7107,6700.0
2019-11-12 10:20:00,364.55,364.75,364.53,364.75,5603.0,338.7107,338.8965,338.6921,338.8965,5603.0
2019-11-12 10:25:00,364.68,364.76,364.64,364.75,6128.0,338.8315,338.9058,338.7943,338.8965,6128.0
2019-11-12 10:30:00,364.7,364.82,364.62,364.76,4058.0,338.85,338.9615,338.7757,338.9058,4058.0
2019-11-12 10:35:00,364.81,364.94,364.8,364.89,7160.0,338.9522,339.073,338.9429,339.0266,7160.0
2019-11-12 10:40:00,364.92,365.06,364.75,364.81,6550.0,339.0544,339.1845,338.8965,338.9522,6550.0
2019-11-12 10:45:00,364.62,364.91,364.61,364.84,6480.0,338.7757,339.0451,338.7664,338.9801,6480.0
2019-11-12 10:50:00,364.8,364.8,364.59,364.59,3115.0,338.9429,338.9429,338.7478,338.7478,3115.0
2019-11-12 10:55:00,364.56,364.6,364.33,364.4,3225.0,338.72,338.7571,338.5063,338.5713,3225.0
2019-11-12 11:00:00,364.38,364.38,364.16,364.22,1742.0,338.5527,338.5527,338.3483,338.4041,1742.0
2019-11-12 11:05:00,364.13,364.51,364.12,364.48,1600.0,338.3204,338.6735,338.3111,338.6456,1600.0
2019-11-12 11:10:00,364.51,364.51,364.19,364.19,2950.0,338.6735,338.6735,338.3762,338.3762,2950.0
2019-11-12 11:15:00,364.18,364.34,364.16,364.33,2360.0,338.3669,338.5156,338.3483,338.5063,2360.0
2019-11-12 11:20:00,364.38,364.4,364.33,364.39,1964.0,338.5527,338.5713,338.5063,338.562,1964.0
2019-11-12 11:25:00,364.07,364.2,364.04,364.18,3519.0,338.2647,338.3855,338.2368,338.3669,3519.0
2019-11-12 11:30:00,364.17,364.17,363.99,364.0,2450.0,338.3576,338.3576,338.1904,338.1996,2450.0
2019-11-12 11:35:00,363.91,363.97,363.74,363.75,5820.0,338.116,338.1718,337.9581,337.9674,5820.0
2019-11-12 11:40:00,363.72,363.72,363.6,363.68,9444.0,337.9395,337.9395,337.828,337.9023,9444.0
2019-11-12 11:45:00,363.66,363.7,363.44,363.5,3765.0,337.8837,337.9209,337.6793,337.7351,3765.0
2019-11-12 11:50:00,363.53,363.58,363.29,363.47,7310.0,337.763,337.8094,337.54,337.7072,7310.0
2019-11-12 11:55:00,363.43,363.43,363.2,363.24,2518.0,337.6701,337.6701,337.4564,337.4935,2518.0
2019-11-12 12:00:00,363.25,363.25,363.09,363.15,5000.0,337.5028,337.5028,337.3542,337.4099,5000.0
2019-11-12 12:05:00,363.1,363.3,363.07,363.21,6214.0,337.3634,337.5493,337.3356,337.4656,6214.0
2019-11-12 12:10:00,363.23,363.58,363.22,363.45,5356.0,337.4842,337.8094,337.4749,337.6886,5356.0
2019-11-12 12:15:00,363.3,363.35,363.04,363.05,7238.0,337.5493,337.5957,337.3077,337.317,7238.0
2019-11-12 12:20:00,363.08,363.16,363.04,363.15,7318.0,337.3449,337.4192,337.3077,337.4099,7318.0
2019-11-12 12:25:00,363.11,363.2,363.05,363.15,4700.0,337.3727,337.4564,337.317,337.4099,4700.0
2019-11-12 12:30:00,363.1,363.26,363.01,363.22,2000.0,337.3634,337.5121,337.2798,337.4749,2000.0
2019-11-12 12:35:00,363.21,363.31,363.2,363.23,1480.0,337.4656,337.5586,337.4564,337.4842,1480.0
2019-11-12 12:40:00,363.27,363.28,363.05,363.08,2250.0,337.5214,337.5307,337.317,337.3449,2250.0
2019-11-12 12:45:00,363.08,363.08,362.92,362.93,3344.0,337.3449,337.3449,337.1962,337.2055,3344.0
2019-11-12 12:50:00,362.88,362.99,362.8,362.93,3020.0,337.159,337.2612,337.0847,337.2055,3020.0
2019-11-12 12:55:00,362.97,363.38,362.95,363.34,2010.0,337.2427,337.6236,337.2241,337.5864,2010.0
2019-11-12 13:00:00,363.33,363.49,363.31,363.39,2199.0,337.5771,337.7258,337.5586,337.6329,2199.0
2019-11-12 13:05:00,363.4,363.49,363.34,363.46,7086.0,337.6422,337.7258,337.5864,337.6979,7086.0
2019-11-12 13:10:00,363.59,363.77,363.59,363.62,2416.0,337.8187,337.986,337.8187,337.8466,2416.0
2019-11-12 13:15:00,363.62,363.63,363.51,363.51,2500.0,337.8466,337.8559,337.7444,337.7444,2500.0
2019-11-12 13:20:00,363.55,363.62,363.45,363.59,5930.0,337.7815,337.8466,337.6886,337.8187,5930.0
2019-11-12 13:25:00,363.48,363.48,363.23,363.24,1900.0,337.7165,337.7165,337.4842,337.4935,1900.0
2019-11-12 13:30:00,363.34,363.34,363.25,363.31,2000.0,337.5864,337.5864,337.5028,337.5586,2000.0
2019-11-12 13:35:00,363.35,363.59,363.26,363.59,2132.0,337.5957,337.8187,337.5121,337.8187,2132.0
2019-11-12 13:40:00,363.57,363.6,363.47,363.58,4072.0,337.8001,337.828,337.7072,337.8094,4072.0
2019-11-12 13:45:00,363.61,363.74,363.58,363.74,2243.0,337.8373,337.9581,337.8094,337.9581,2243.0
2019-11-12 13:50:00,363.75,363.75,363.64,363.74,1000.0,337.9674,337.9674,337.8652,337.9581,1000.0
2019-11-12 13:55:00,363.8,363.83,363.74,363.75,3373.0,338.0138,338.0417,337.9581,337.9674,3373.0
2019-11-12 14:00:00,363.72,363.75,363.42,363.5,5792.0,337.9395,337.9674,337.6608,337.7351,5792.0
2019-11-12 14:05:00,363.49,363.57,363.41,363.56,1700.0,337.7258,337.8001,337.6515,337.7908,1700.0
2019-11-12 14:10:00,363.52,363.55,363.18,363.18,4752.0,337.7537,337.7815,337.4378,337.4378,4752.0
2019-11-12 14:15:00,363.14,363.22,363.02,363.02,2128.0,337.4006,337.4749,337.2891,337.2891,2128.0
2019-11-12 14:20:00,362.97,363.08,362.97,363.0,1950.0,337.2427,337.3449,337.2427,337.2705,1950.0
2019-11-12 14:25:00,363.0,363.01,362.79,362.96,1600.0,337.2705,337.2798,337.0754,337.2334,1600.0
2019-11-12 14:30:00,362.92,363.02,362.92,362.94,2124.0,337.1962,337.2891,337.1962,337.2148,2124.0
2019-11-12 14:35:00,362.97,363.01,362.83,362.87,3180.0,337.2427,337.2798,337.1126,337.1497,3180.0
2019-11-12 14:40:00,362.86,362.87,362.76,362.78,5218.0,337.1405,337.1497,337.0475,337.0661,5218.0
2019-11-12 14:45:00,362.77,362.86,362.76,362.8,6600.0,337.0568,337.1405,337.0475,337.0847,6600.0
2019-11-12 14:50:00,362.76,362.79,362.47,362.47,9102.0,337.0475,337.0754,336.7781,336.7781,9102.0
2019-11-12 14:55:00,362.37,362.57,362.33,362.51,5881.0,336.6852,336.871,336.648,336.8153,5881.0
2019-11-12 15:00:00,362.55,362.61,362.51,362.55,8702.0,336.8524,336.9082,336.8153,336.8524,8702.0
2019-11-12 15:05:00,362.53,362.71,362.53,362.66,5400.0,336.8338,337.0011,336.8338,336.9546,5400.0
2019-11-12 15:10:00,362.63,362.69,362.56,362.58,6981.0,336.9268,336.9825,336.8617,336.8803,6981.0
2019-11-12 15:15:00,362.55,362.68,362.48,362.67,9158.0,336.8524,336.9732,336.7874,336.9639,9158.0
2019-11-12 15:20:00,362.69,362.76,362.66,362.76,2282.0,336.9825,337.0475,336.9546,337.0475,2282.0
2019-11-12 15:25:00,362.81,362.81,362.71,362.79,5938.0,337.094,337.094,337.0011,337.0754,5938.0
2019-11-12 15:30:00,362.78,362.98,362.77,362.87,8288.0,337.0661,337.2519,337.0568,337.1497,8288.0
2019-11-12 15:35:00,362.9,362.92,362.73,362.76,9016.0,337.1776,337.1962,337.0197,337.0475,9016.0
2019-11-12 15:40:00,362.74,362.85,362.72,362.8,10035.0,337.029,337.1312,337.0104,337.0847,10035.0
2019-11-12 15:45:00,362.77,362.92,362.69,362.91,12272.0,337.0568,337.1962,336.9825,337.1869,12272.0
2019-11-12 15:50:00,362.93,363.05,362.88,362.95,31968.0,337.2055,337.317,337.159,337.2241,31968.0
2019-11-12 15:55:00,362.92,363.05,362.79,362.86,69104.0,337.1962,337.317,337.0754,337.1405,69104.0
2019-11-13 09:30:00,361.11,361.32,360.5,361.21,100435.0,335.5145,335.7096,334.9477,335.6074,100435.0
2019-11-13 09:35:00,361.23,361.5,360.87,360.93,23140.0,335.626,335.8768,335.2915,335.3473,23140.0
2019-11-13 09:40:00,360.91,360.99,360.73,360.8,40907.0,335.3287,335.403,335.1614,335.2265,40907.0
2019-11-13 09:45:00,360.75,361.22,360.69,361.03,22211.0,335.18,335.6167,335.1243,335.4402,22211.0
2019-11-13 09:50:00,360.98,361.19,360.84,361.06,9485.0,335.3937,335.5888,335.2636,335.468,9485.0
2019-11-13 09:55:00,361.07,361.28,360.95,361.12,8413.0,335.4773,335.6724,335.3658,335.5238,8413.0
2019-11-13 10:00:00,361.21,361.29,361.02,361.19,17716.0,335.6074,335.6817,335.4309,335.5888,17716.0
2019-11-13 10:05:00,361.19,361.5,361.13,361.41,8757.0,335.5888,335.8768,335.5331,335.7932,8757.0
2019-11-13 10:10:00,361.43,361.48,361.34,361.35,7315.0,335.8118,335.8583,335.7282,335.7375,7315.0
2019-11-13 10:15:00,361.35,361.61,361.31,361.6,7736.0,335.7375,335.9791,335.7003,335.9698,7736.0
2019-11-13 10:20:00,361.61,361.76,361.52,361.52,6005.0,335.9791,336.1184,335.8954,335.8954,6005.0
2019-11-13 10:25:00,361.52,361.56,361.35,361.35,4320.0,335.8954,335.9326,335.7375,335.7375,4320.0
2019-11-13 10:30:00,361.29,361.37,361.05,361.07,7978.0,335.6817,335.7561,335.4587,335.4773,7978.0
2019-11-13 10:35:00,361.01,361.61,360.89,361.51,8426.0,335.4216,335.9791,335.3101,335.8861,8426.0
2019-11-13 10:40:00,361.68,361.85,361.43,361.72,12381.0,336.0441,336.202,335.8118,336.0813,12381.0
2019-11-13 10:45:00,361.7,362.03,361.7,361.81,9286.0,336.0627,336.3693,336.0627,336.1649,9286.0
2019-11-13 10:50:00,361.8,361.97,361.7,361.82,8939.0,336.1556,336.3135,336.0627,336.1742,8939.0
2019-11-13 10:55:00,361.86,361.94,361.76,361.94,4176.0,336.2113,336.2857,336.1184,336.2857,4176.0
2019-11-13 11:00:00,362.0,362.17,361.93,362.12,9900.0,336.3414,336.4994,336.2764,336.4529,9900.0
2019-11-13 11:05:00,362.01,362.07,361.97,361.97,4268.0,336.3507,336.4064,336.3135,336.3135,4268.0
2019-11-13 11:10:00,362.0,362.02,361.86,361.98,4600.0,336.3414,336.36,336.2113,336.3228,4600.0
2019-11-13 11:15:00,362.01,362.25,362.0,362.25,4793.0,336.3507,336.5737,336.3414,336.5737,4793.0
2019-11-13 11:20:00,362.29,362.42,362.29,362.33,3150.0,336.6109,336.7316,336.6109,336.648,3150.0
2019-11-13 11:25:00,362.33,362.35,362.16,362.21,8409.0,336.648,336.6666,336.4901,336.5365,8409.0
2019-11-13 11:30:00,362.23,362.38,362.18,362.36,4500.0,336.5551,336.6945,336.5087,336.6759,4500.0
2019-11-13 11:35:00,362.36,362.38,362.3,362.36,1725.0,336.6759,336.6945,336.6201,336.6759,1725.0
2019-11-13 11:40:00,362.38,362.85,362.38,362.82,5268.0,336.6945,337.1312,336.6945,337.1033,5268.0
2019-11-13 11:45:00,362.79,362.79,362.54,362.54,2366.0,337.0754,337.0754,336.8431,336.8431,2366.0
2019-11-13 11:50:00,362.57,362.64,362.49,362.56,5974.0,336.871,336.936,336.7967,336.8617,5974.0
2019-11-13 11:55:00,362.61,362.67,362.5,362.59,8736.0,336.9082,336.9639,336.806,336.8896,8736.0
2019-11-13 12:00:00,362.58,362.72,362.39,362.39,3352.0,336.8803,337.0104,336.7038,336.7038,3352.0
2019-11-13 12:05:00,362.44,362.47,362.39,362.44,3166.0,336.7502,336.7781,336.7038,336.7502,3166.0
2019-11-13 12:10:00,362.48,362.54,362.43,362.54,6148.0,336.7874,336.8431,336.7409,336.8431,6148.0
2019-11-13 12:15:00,362.55,362.74,362.53,362.74,9449.0,336.8524,337.029,336.8338,337.029,9449.0
2019-11-13 12:20:00,362.72,362.72,362.63,362.7,9875.0,337.0104,337.0104,336.9268,336.9918,9875.0
2019-11-13 12:25:00,362.71,362.73,362.59,362.59,6333.0,337.0011,337.0197,336.8896,336.8896,6333.0
2019-11-13 12:30:00,362.6,362.73,362.56,362.72,6648.0,336.8989,337.0197,336.8617,337.0104,6648.0
2019-11-13 12:35:00,362.72,362.87,362.72,362.84,15497.0,337.0104,337.1497,337.0104,337.1219,15497.0
2019-11-13 12:40:00,362.89,362.95,362.7,362.78,3221.0,337.1683,337.2241,336.9918,337.0661,3221.0
2019-11-13 12:45:00,362.79,362.86,362.66,362.86,2330.0,337.0754,337.1405,336.9546,337.1405,2330.0
2019-11-13 12:50:00,362.83,362.84,362.74,362.81,2150.0,337.1126,337.1219,337.029,337.094,2150.0
2019-11-13 12:55:00,362.75,362.85,362.72,362.8,3032.0,337.0382,337.1312,337.0104,337.0847,3032.0
2019-11-13 13:00:00,362.8,362.87,362.74,362.74,2800.0,337.0847,337.1497,337.029,337.029,2800.0
2019-11-13 13:05:00,362.78,362.81,362.72,362.77,1600.0,337.0661,337.094,337.0104,337.0568,1600.0
2019-11-13 13:10:00,362.77,362.79,362.71,362.78,3043.0,337.0568,337.0754,337.0011,337.0661,3043.0
2019-11-13 13:15:00,362.77,362.77,362.68,362.74,3614.0,337.0568,337.0568,336.9732,337.029,3614.0
2019-11-13 13:20:00,362.81,362.81,362.61,362.62,4634.0,337.094,337.094,336.9082,336.9175,4634.0
2019-11-13 13:25:00,362.65,362.69,362.57,362.69,2214.0,336.9453,336.9825,336.871,336.9825,2214.0
2019-11-13 13:30:00,362.71,362.8,362.7,362.79,1814.0,337.0011,337.0847,336.9918,337.0754,1814.0
2019-11-13 13:35:00,362.75,362.75,362.68,362.68,2486.0,337.0382,337.0382,336.9732,336.9732,2486.0
2019-11-13 13:40:00,362.66,362.75,362.66,362.75,921.0,336.9546,337.0382,336.9546,337.0382,921.0
2019-11-13 13:45:00,362.76,362.91,362.72,362.91,1608.0,337.0475,337.1869,337.0104,337.1869,1608.0
2019-11-13 13:50:00,362.9,362.97,362.83,362.83,1850.0,337.1776,337.2427,337.1126,337.1126,1850.0
2019-11-13 13:55:00,362.83,362.87,361.59,361.84,24590.0,337.1126,337.1497,335.9605,336.1928,24590.0
2019-11-13 14:00:00,361.81,361.84,361.53,361.83,10409.0,336.1649,336.1928,335.9047,336.1835,10409.0
2019-11-13 14:05:00,361.88,361.91,361.72,361.8,3744.0,336.2299,336.2578,336.0813,336.1556,3744.0
2019-11-13 14:10:00,361.79,361.79,361.51,361.54,3341.0,336.1463,336.1463,335.8861,335.914,3341.0
2019-11-13 14:15:00,361.6,361.74,361.59,361.68,7447.0,335.9698,336.0998,335.9605,336.0441,7447.0
2019-11-13 14:20:00,361.64,361.67,361.56,361.56,1833.0,336.0069,336.0348,335.9326,335.9326,1833.0
2019-11-13 14:25:00,361.56,361.72,361.44,361.59,6398.0,335.9326,336.0813,335.8211,335.9605,6398.0
2019-11-13 14:30:00,361.72,361.92,361.72,361.92,1207.0,336.0813,336.2671,336.0813,336.2671,1207.0
2019-11-13 14:35:00,361.91,361.93,361.85,361.87,5340.0,336.2578,336.2764,336.202,336.2206,5340.0
2019-11-13 14:40:00,361.89,362.18,361.89,362.13,3516.0,336.2392,336.5087,336.2392,336.4622,3516.0
2019-11-13 14:45:00,362.08,362.11,362.03,362.08,2100.0,336.4157,336.4436,336.3693,336.4157,2100.0
2019-11-13 14:50:00,362.1,362.23,362.1,362.22,3028.0,336.4343,336.5551,336.4343,336.5458,3028.0
2019-11-13 14:55:00,362.23,362.34,362.16,362.31,18914.0,336.5551,336.6573,336.4901,336.6294,18914.0
2019-11-13 15:00:00,362.32,362.51,362.27,362.41,12222.0,336.6387,336.8153,336.5923,336.7223,12222.0
2019-11-13 15:05:00,362.49,362.5,362.4,362.43,3706.0,336.7967,336.806,336.7131,336.7409,3706.0
2019-11-13 15:10:00,362.37,362.49,362.36,362.44,6534.0,336.6852,336.7967,336.6759,336.7502,6534.0
2019-11-13 15:15:00,362.43,362.48,362.42,362.45,3050.0,336.7409,336.7874,336.7316,336.7595,3050.0
2019-11-13 15:20:00,362.53,362.61,362.49,362.51,6817.0,336.8338,336.9082,336.7967,336.8153,6817.0
2019-11-13 15:25:00,362.5,362.51,362.33,362.37,3582.0,336.806,336.8153,336.648,336.6852,3582.0
2019-11-13 15:30:00,362.33,362.52,362.31,362.44,8233.0,336.648,336.8246,336.6294,336.7502,8233.0
2019-11-13 15:35:00,362.43,362.48,362.25,362.26,4271.0,336.7409,336.7874,336.5737,336.583,4271.0
2019-11-13 15:40:00,362.22,362.4,362.17,362.38,13506.0,336.5458,336.7131,336.4994,336.6945,13506.0
2019-11-13 15:45:00,362.38,362.41,362.12,362.22,10604.0,336.6945,336.7223,336.4529,336.5458,10604.0
2019-11-13 15:50:00,362.19,362.19,361.88,362.1,13254.0,336.5179,336.5179,336.2299,336.4343,13254.0
2019-11-13 15:55:00,362.1,362.27,362.03,362.2,91786.0,336.4343,336.5923,336.3693,336.5272,91786.0
2019-11-14 09:30:00,361.59,362.22,361.4,362.13,60557.0,335.9605,336.5458,335.7839,336.4622,60557.0
2019-11-14 09:35:00,362.18,362.42,362.09,362.17,25914.0,336.5087,336.7316,336.425,336.4994,25914.0
2019-11-14 09:40:00,362.17,362.36,362.01,362.09,28024.0,336.4994,336.6759,336.3507,336.425,28024.0
2019-11-14 09:45:00,362.16,362.71,362.15,362.48,44462.0,336.4901,337.0011,336.4808,336.7874,44462.0
2019-11-14 09:50:00,362.46,362.54,362.31,362.43,4200.0,336.7688,336.8431,336.6294,336.7409,4200.0
2019-11-14 09:55:00,362.31,362.6,362.31,362.6,15772.0,336.6294,336.8989,336.6294,336.8989,15772.0
2019-11-14 10:00:00,362.57,362.96,362.57,362.93,4254.0,336.871,337.2334,336.871,337.2055,4254.0
2019-11-14 10:05:00,362.93,363.09,362.87,362.96,5016.0,337.2055,337.3542,337.1497,337.2334,5016.0
2019-11-14 10:10:00,362.99,363.04,362.91,362.98,4926.0,337.2612,337.3077,337.1869,337.2519,4926.0
2019-11-14 10:15:00,363.03,363.14,362.96,363.1,21760.0,337.2984,337.4006,337.2334,337.3634,21760.0
2019-11-14 10:20:00,363.13,363.31,363.1,363.1,3509.0,337.3913,337.5586,337.3634,337.3634,3509.0
2019-11-14 10:25:00,363.06,363.16,362.89,362.97,4100.0,337.3263,337.4192,337.1683,337.2427,4100.0
2019-11-14 10:30:00,363.01,363.04,362.81,362.82,5200.0,337.2798,337.3077,337.094,337.1033,5200.0
2019-11-14 10:35:00,362.78,362.92,362.77,362.88,3670.0,337.0661,337.1962,337.0568,337.159,3670.0
2019-11-14 10:40:00,362.91,363.11,362.84,363.02,3202.0,337.1869,337.3727,337.1219,337.2891,3202.0
2019-11-14 10:45:00,363.04,363.09,362.81,362.99,3172.0,337.3077,337.3542,337.094,337.2612,3172.0
2019-11-14 10:50:00,362.97,363.22,362.95,363.17,3268.0,337.2427,337.4749,337.2241,337.4285,3268.0
2019-11-14 10:55:00,363.12,363.12,362.71,362.78,6300.0,337.382,337.382,337.0011,337.0661,6300.0
2019-11-14 11:00:00,362.72,362.98,362.63,362.95,4316.0,337.0104,337.2519,336.9268,337.2241,4316.0
2019-11-14 11:05:00,362.92,363.06,362.92,363.06,3300.0,337.1962,337.3263,337.1962,337.3263,3300.0
2019-11-14 11:10:00,363.06,363.11,362.98,363.11,1900.0,337.3263,337.3727,337.2519,337.3727,1900.0
2019-11-14 11:15:00,363.1,363.46,363.06,363.34,8151.0,337.3634,337.6979,337.3263,337.5864,8151.0
2019-11-14 11:20:00,363.38,363.47,363.37,363.41,4100.0,337.6236,337.7072,337.6143,337.6515,4100.0
2019-11-14 11:25:00,363.23,363.38,363.15,363.2,4398.0,337.4842,337.6236,337.4099,337.4564,4398.0
2019-11-14 11:30:00,363.24,363.26,362.96,363.04,7163.0,337.4935,337.5121,337.2334,337.3077,7163.0
2019-11-14 11:35:00,362.83,362.84,362.62,362.81,3762.0,337.1126,337.1219,336.9175,337.094,3762.0
2019-11-14 11:40:00,362.69,362.72,362.18,362.18,8538.0,336.9825,337.0104,336.5087,336.5087,8538.0
2019-11-14 11:45:00,362.16,362.35,361.8,362.01,7891.0,336.4901,336.6666,336.1556,336.3507,7891.0
2019-11-14 11:50:00,362.03,362.22,361.99,362.22,14520.0,336.3693,336.5458,336.3321,336.5458,14520.0
2019-11-14 11:55:00,362.24,362.24,362.11,362.11,6300.0,336.5644,336.5644,336.4436,336.4436,6300.0
2019-11-14 12:00:00,362.04,362.24,362.04,362.24,1400.0,336.3786,336.5644,336.3786,336.5644,1400.0
2019-11-14 12:05:00,362.24,362.33,362.2,362.32,1597.0,336.5644,336.648,336.5272,336.6387,1597.0
2019-11-14 12:10:00,362.36,362.39,362.27,362.36,2597.0,336.6759,336.7038,336.5923,336.6759,2597.0
2019-11-14 12:15:00,362.39,362.39,362.26,362.35,3896.0,336.7038,336.7038,336.583,336.6666,3896.0
2019-11-14 12:20:00,362.37,362.37,362.3,362.3,1310.0,336.6852,336.6852,336.6201,336.6201,1310.0
2019-11-14 12:25:00,362.34,362.53,362.34,362.51,1750.0,336.6573,336.8338,336.6573,336.8153,1750.0
2019-11-14 12:30:00,362.54,362.7,362.53,362.7,700.0,336.8431,336.9918,336.8338,336.9918,700.0
2019-11-14 12:35:00,362.74,362.83,362.71,362.77,1200.0,337.029,337.1126,337.0011,337.0568,1200.0
2019-11-14 12:40:00,362.9,362.92,362.85,362.89,2708.0,337.1776,337.1962,337.1312,337.1683,2708.0
2019-11-14 12:45:00,362.87,362.93,362.83,362.85,1719.0,337.1497,337.2055,337.1126,337.1312,1719.0
2019-11-14 12:50:00,362.86,362.88,362.7,362.81,1800.0,337.1405,337.159,336.9918,337.094,1800.0
2019-11-14 12:55:00,362.75,362.9,362.71,362.89,2262.0,337.0382,337.1776,337.0011,337.1683,2262.0
2019-11-14 13:00:00,362.92,362.99,362.87,362.93,5559.0,337.1962,337.2612,337.1497,337.2055,5559.0
2019-11-14 13:05:00,362.92,362.97,362.84,362.85,1100.0,337.1962,337.2427,337.1219,337.1312,1100.0
2019-11-14 13:10:00,362.9,362.9,362.82,362.83,1378.0,337.1776,337.1776,337.1033,337.1126,1378.0
2019-11-14 13:15:00,362.79,362.79,362.77,362.79,3701.0,337.0754,337.0754,337.0568,337.0754,3701.0
2019-11-14 13:20:00,362.81,362.84,362.72,362.72,7464.0,337.094,337.1219,337.0104,337.0104,7464.0
2019-11-14 13:25:00,362.79,362.79,362.7,362.7,700.0,337.0754,337.0754,336.9918,336.9918,700.0
2019-11-14 13:30:00,362.76,362.94,362.72,362.94,1941.0,337.0475,337.2148,337.0104,337.2148,1941.0
2019-11-14 13:35:00,362.97,362.98,362.94,362.98,700.0,337.2427,337.2519,337.2148,337.2519,700.0
2019-11-14 13:40:00,362.98,363.01,362.84,362.86,3226.0,337.2519,337.2798,337.1219,337.1405,3226.0
2019-11-14 13:45:00,362.89,363.03,362.89,363.01,2765.0,337.1683,337.2984,337.1683,337.2798,2765.0
2019-11-14 13:50:00,363.0,363.03,362.96,362.98,2733.0,337.2705,337.2984,337.2334,337.2519,2733.0
2019-11-14 13:55:00,362.97,363.02,362.12,362.7,19934.0,337.2427,337.2891,336.4529,336.9918,19934.0
2019-11-14 14:00:00,362.61,362.72,362.53,362.65,6100.0,336.9082,337.0104,336.8338,336.9453,6100.0
2019-11-14 14:05:00,362.62,362.7,362.58,362.65,5029.0,336.9175,336.9918,336.8803,336.9453,5029.0
2019-11-14 14:10:00,362.66,362.67,362.59,362.59,1878.0,336.9546,336.9639,336.8896,336.8896,1878.0
2019-11-14 14:15:00,362.62,362.78,362.61,362.69,1700.0,336.9175,337.0661,336.9082,336.9825,1700.0
2019-11-14 14:20:00,362.66,362.66,362.58,362.6,1100.0,336.9546,336.9546,336.8803,336.8989,1100.0
2019-11-14 14:25:00,362.53,362.53,362.42,362.42,4308.0,336.8338,336.8338,336.7316,336.7316,4308.0
2019-11-14 14:30:00,362.34,362.37,362.3,362.34,1350.0,336.6573,336.6852,336.6201,336.6573,1350.0
2019-11-14 14:35:00,362.36,362.36,362.21,362.31,2220.0,336.6759,336.6759,336.5365,336.6294,2220.0
2019-11-14 14:40:00,362.28,362.35,362.26,362.34,7074.0,336.6016,336.6666,336.583,336.6573,7074.0
2019-11-14 14:45:00,362.35,362.48,362.32,362.48,1900.0,336.6666,336.7874,336.6387,336.7874,1900.0
2019-11-14 14:50:00,362.49,362.52,362.46,362.46,1600.0,336.7967,336.8246,336.7688,336.7688,1600.0
2019-11-14 14:55:00,362.49,362.6,362.49,362.6,1800.0,336.7967,336.8989,336.7967,336.8989,1800.0
2019-11-14 15:00:00,362.6,362.69,362.59,362.67,2547.0,336.8989,336.9825,336.8896,336.9639,2547.0
2019-11-14 15:05:00,362.63,362.7,362.61,362.66,6061.0,336.9268,336.9918,336.9082,336.9546,6061.0
2019-11-14 15:10:00,362.68,362.68,362.5,362.53,2112.0,336.9732,336.9732,336.806,336.8338,2112.0
2019-11-14 15:15:00,362.5,362.54,362.47,362.51,3641.0,336.806,336.8431,336.7781,336.8153,3641.0
2019-11-14 15:20:00,362.61,362.75,362.58,362.72,7099.0,336.9082,337.0382,336.8803,337.0104,7099.0
2019-11-14 15:25:00,362.75,362.75,362.67,362.75,4926.0,337.0382,337.0382,336.9639,337.0382,4926.0
2019-11-14 15:30:00,362.74,362.84,362.73,362.76,4990.0,337.029,337.1219,337.0197,337.0475,4990.0
2019-11-14 15:35:00,362.76,362.9,362.67,362.79,4130.0,337.0475,337.1776,336.9639,337.0754,4130.0
2019-11-14 15:40:00,362.79,362.91,362.79,362.89,7876.0,337.0754,337.1869,337.0754,337.1683,7876.0
2019-11-14 15:45:00,362.89,362.93,362.82,362.93,9731.0,337.1683,337.2055,337.1033,337.2055,9731.0
2019-11-14 15:50:00,362.95,363.17,362.92,362.93,15473.0,337.2241,337.4285,337.1962,337.2055,15473.0
2019-11-14 15:55:00,362.96,363.2,362.92,363.04,91940.0,337.2334,337.4564,337.1962,337.3077,91940.0
2019-11-15 09:30:00,365.03,365.29,364.5,364.59,51036.0,339.1566,339.3982,338.6642,338.7478,51036.0
2019-11-15 09:35:00,364.68,365.02,364.62,364.79,19280.0,338.8315,339.1474,338.7757,338.9337,19280.0
2019-11-15 09:40:00,364.77,364.92,364.74,364.78,7600.0,338.9151,339.0544,338.8872,338.9244,7600.0
2019-11-15 09:45:00,364.78,364.92,364.42,364.48,6415.0,338.9244,339.0544,338.5899,338.6456,6415.0
2019-11-15 09:50:00,364.49,364.56,364.27,364.27,4900.0,338.6549,338.72,338.4505,338.4505,4900.0
2019-11-15 09:55:00,364.24,364.26,363.97,364.02,6375.0,338.4226,338.4412,338.1718,338.2182,6375.0
2019-11-15 10:00:00,363.96,364.27,363.94,364.06,7363.0,338.1625,338.4505,338.1439,338.2554,7363.0
2019-11-15 10:05:00,364.05,364.08,363.91,363.91,4550.0,338.2461,338.274,338.116,338.116,4550.0
2019-11-15 10:10:00,363.9,363.98,363.7,363.97,7864.0,338.1067,338.1811,337.9209,338.1718,7864.0
2019-11-15 10:15:00,363.97,364.02,363.85,363.85,6210.0,338.1718,338.2182,338.0603,338.0603,6210.0
2019-11-15 10:20:00,363.79,363.85,363.66,363.66,2595.0,338.0045,338.0603,337.8837,337.8837,2595.0
2019-11-15 10:25:00,363.65,363.75,363.52,363.69,7832.0,337.8745,337.9674,337.7537,337.9116,7832.0
2019-11-15 10:30:00,363.69,363.82,363.68,363.77,5491.0,337.9116,338.0324,337.9023,337.986,5491.0
2019-11-15 10:35:00,363.8,363.84,363.54,363.54,4241.0,338.0138,338.051,337.7723,337.7723,4241.0
2019-11-15 10:40:00,363.53,363.76,363.52,363.76,8500.0,337.763,337.9767,337.7537,337.9767,8500.0
2019-11-15 10:45:00,363.74,363.81,363.69,363.8,3039.0,337.9581,338.0231,337.9116,338.0138,3039.0
2019-11-15 10:50:00,363.84,363.97,363.84,363.86,2900.0,338.051,338.1718,338.051,338.0696,2900.0
2019-11-15 10:55:00,363.87,363.97,363.75,363.92,18827.0,338.0789,338.1718,337.9674,338.1253,18827.0
2019-11-15 11:00:00,363.97,364.42,363.97,364.42,5615.0,338.1718,338.5899,338.1718,338.5899,5615.0
2019-11-15 11:05:00,364.57,364.68,364.43,364.56,9902.0,338.7292,338.8315,338.5992,338.72,9902.0
2019-11-15 11:10:00,364.63,364.63,364.45,364.46,2764.0,338.785,338.785,338.6178,338.627,2764.0
2019-11-15 11:15:00,364.44,364.49,364.39,364.49,2400.0,338.6085,338.6549,338.562,338.6549,2400.0
2019-11-15 11:20:00,364.46,364.68,364.44,364.61,9796.0,338.627,338.8315,338.6085,338.7664,9796.0
2019-11-15 11:25:00,364.58,364.81,364.58,364.81,8547.0,338.7385,338.9522,338.7385,338.9522,8547.0
2019-11-15 11:30:00,364.81,365.07,364.81,364.97,5832.0,338.9522,339.1938,338.9522,339.1009,5832.0
2019-11-15 11:35:00,364.91,365.05,364.91,365.02,1959.0,339.0451,339.1752,339.0451,339.1474,1959.0
2019-11-15 11:40:00,365.05,365.06,364.94,365.01,4181.0,339.1752,339.1845,339.073,339.1381,4181.0
2019-11-15 11:45:00,364.91,364.98,364.91,364.98,600.0,339.0451,339.1102,339.0451,339.1102,600.0
2019-11-15 11:50:00,364.99,364.99,364.84,364.9,5694.0,339.1195,339.1195,338.9801,339.0359,5694.0
2019-11-15 11:55:00,364.84,364.9,364.79,364.88,1792.0,338.9801,339.0359,338.9337,339.0173,1792.0
2019-11-15 12:00:00,364.89,365.09,364.89,365.05,9371.0,339.0266,339.2124,339.0266,339.1752,9371.0
2019-11-15 12:05:00,365.08,365.1,365.02,365.05,9521.0,339.2031,339.2217,339.1474,339.1752,9521.0
2019-11-15 12:10:00,365.08,365.09,365.01,365.07,1900.0,339.2031,339.2124,339.1381,339.1938,1900.0
2019-11-15 12:15:00,365.07,365.25,365.07,365.22,12997.0,339.1938,339.361,339.1938,339.3332,12997.0
2019-11-15 12:20:00,365.25,365.33,365.2,365.21,6445.0,339.361,339.4354,339.3146,339.3239,6445.0
2019-11-15 12:25:00,365.17,365.2,365.05,365.05,3679.0,339.2867,339.3146,339.1752,339.1752,3679.0
2019-11-15 12:30:00,365.06,365.06,364.93,364.96,2233.0,339.1845,339.1845,339.0637,339.0916,2233.0
2019-11-15 12:35:00,364.98,365.03,364.95,364.96,3587.0,339.1102,339.1566,339.0823,339.0916,3587.0
2019-11-15 12:40:00,364.87,364.97,364.85,364.95,4758.0,339.008,339.1009,338.9894,339.0823,4758.0
2019-11-15 12:45:00,364.93,365.0,364.92,364.95,1842.0,339.0637,339.1288,339.0544,339.0823,1842.0
2019-11-15 12:50:00,365.01,365.06,364.87,364.92,3370.0,339.1381,339.1845,339.008,339.0544,3370.0
2019-11-15 12:55:00,364.85,364.91,364.83,364.87,1800.0,338.9894,339.0451,338.9708,339.008,1800.0
2019-11-15 13:00:00,364.89,364.94,364.79,364.79,2200.0,339.0266,339.073,338.9337,338.9337,2200.0
2019-11-15 13:05:00,364.85,364.97,364.82,364.97,1600.0,338.9894,339.1009,338.9615,339.1009,1600.0
2019-11-15 13:10:00,364.97,365.07,364.97,365.07,2000.0,339.1009,339.1938,339.1009,339.1938,2000.0
2019-11-15 13:15:00,365.03,365.07,364.97,365.02,3350.0,339.1566,339.1938,339.1009,339.1474,3350.0
2019-11-15 13:20:00,365.03,365.03,364.9,364.9,3351.0,339.1566,339.1566,339.0359,339.0359,3351.0
2019-11-15 13:25:00,364.9,364.93,364.82,364.82,2538.0,339.0359,339.0637,338.9615,338.9615,2538.0
2019-11-15 13:30:00,364.83,364.87,364.76,364.76,2550.0,338.9708,339.008,338.9058,338.9058,2550.0
2019-11-15 13:35:00,364.81,364.81,364.7,364.71,2335.0,338.9522,338.9522,338.85,338.8593,2335.0
2019-11-15 13:40:00,364.77,364.84,364.76,364.84,4887.0,338.9151,338.9801,338.9058,338.9801,4887.0
2019-11-15 13:45:00,364.83,364.84,364.72,364.75,3729.0,338.9708,338.9801,338.8686,338.8965,3729.0
2019-11-15 13:50:00,364.73,364.8,364.69,364.73,4498.0,338.8779,338.9429,338.8407,338.8779,4498.0
2019-11-15 13:55:00,364.73,364.73,364.66,364.66,1927.0,338.8779,338.8779,338.8129,338.8129,1927.0
2019-11-15 14:00:00,364.64,364.73,364.61,364.69,2885.0,338.7943,338.8779,338.7664,338.8407,2885.0
2019-11-15 14:05:00,364.68,364.82,364.68,364.73,4557.0,338.8315,338.9615,338.8315,338.8779,4557.0
2019-11-15 14:10:00,364.75,364.87,364.75,364.83,4368.0,338.8965,339.008,338.8965,338.9708,4368.0
2019-11-15 14:15:00,364.84,364.93,364.82,364.85,5168.0,338.9801,339.0637,338.9615,338.9894,5168.0
2019-11-15 14:20:00,364.78,364.85,364.75,364.75,4017.0,338.9244,338.9894,338.8965,338.8965,4017.0
2019-11-15 14:25:00,364.77,364.79,364.74,364.75,3230.0,338.9151,338.9337,338.8872,338.8965,3230.0
2019-11-15 14:30:00,364.74,364.76,364.68,364.72,6420.0,338.8872,338.9058,338.8315,338.8686,6420.0
2019-11-15 14:35:00,364.72,364.75,364.66,364.73,7202.0,338.8686,338.8965,338.8129,338.8779,7202.0
2019-11-15 14:40:00,364.77,364.85,364.71,364.82,13943.0,338.9151,338.9894,338.8593,338.9615,13943.0
2019-11-15 14:45:00,364.83,364.83,364.71,364.78,2927.0,338.9708,338.9708,338.8593,338.9244,2927.0
2019-11-15 14:50:00,364.79,364.83,364.75,364.79,3288.0,338.9337,338.9708,338.8965,338.9337,3288.0
2019-11-15 14:55:00,364.74,364.84,364.72,364.8,4494.0,338.8872,338.9801,338.8686,338.9429,4494.0
2019-11-15 15:00:00,364.85,364.88,364.78,364.88,4526.0,338.9894,339.0173,338.9244,339.0173,4526.0
2019-11-15 15:05:00,364.89,364.94,364.83,364.89,9746.0,339.0266,339.073,338.9708,339.0266,9746.0
2019-11-15 15:10:00,364.88,364.89,364.85,364.85,1900.0,339.0173,339.0266,338.9894,338.9894,1900.0
2019-11-15 15:15:00,364.87,364.88,364.8,364.88,4334.0,339.008,339.0173,338.9429,339.0173,4334.0
2019-11-15 15:20:00,364.88,364.88,364.66,364.75,7127.0,339.0173,339.0173,338.8129,338.8965,7127.0
2019-11-15 15:25:00,364.81,364.82,364.63,364.67,3775.0,338.9522,338.9615,338.785,338.8222,3775.0
2019-11-15 15:30:00,364.63,364.65,364.47,364.5,6470.0,338.785,338.8036,338.6363,338.6642,6470.0
2019-11-15 15:35:00,364.5,364.51,364.34,364.38,5220.0,338.6642,338.6735,338.5156,338.5527,5220.0
2019-11-15 15:40:00,364.41,364.52,364.34,364.47,6231.0,338.5806,338.6828,338.5156,338.6363,6231.0
2019-11-15 15:45:00,364.47,364.6,364.46,364.57,6445.0,338.6363,338.7571,338.627,338.7292,6445.0
2019-11-15 15:50:00,364.55,364.67,364.49,364.56,17050.0,338.7107,338.8222,338.6549,338.72,17050.0
2019-11-15 15:55:00,364.58,364.88,364.53,364.82,54049.0,338.7385,339.0173,338.6921,338.9615,54049.0
2019-11-18 09:30:00,364.18,364.29,363.75,363.97,50108.0,338.3669,338.4691,337.9674,338.1718,50108.0
2019-11-18 09:35:00,364.18,364.23,363.85,364.16,25417.0,338.3669,338.4133,338.0603,338.3483,25417.0
2019-11-18 09:40:00,363.93,364.09,363.64,363.7,12985.0,338.1346,338.2833,337.8652,337.9209,12985.0
2019-11-18 09:45:00,363.56,363.76,363.46,363.71,2339.0,337.7908,337.9767,337.6979,337.9302,2339.0
2019-11-18 09:50:00,363.75,363.75,363.53,363.54,1468.0,337.9674,337.9674,337.763,337.7723,1468.0
2019-11-18 09:55:00,363.56,363.92,363.56,363.92,1025.0,337.7908,338.1253,337.7908,338.1253,1025.0
2019-11-18 10:00:00,363.95,364.18,363.86,364.11,5109.0,338.1532,338.3669,338.0696,338.3019,5109.0
2019-11-18 10:05:00,364.06,364.29,364.06,364.16,17199.0,338.2554,338.4691,338.2554,338.3483,17199.0
2019-11-18 10:10:00,364.1,364.24,363.92,363.97,5749.0,338.2926,338.4226,338.1253,338.1718,5749.0
2019-11-18 10:15:00,363.97,363.97,363.36,363.37,7128.0,338.1718,338.1718,337.605,337.6143,7128.0
2019-11-18 10:20:00,363.35,363.56,363.35,363.39,9075.0,337.5957,337.7908,337.5957,337.6329,9075.0
2019-11-18 10:25:00,363.4,363.43,363.23,363.26,16536.0,337.6422,337.6701,337.4842,337.5121,16536.0
2019-11-18 10:30:00,363.33,363.59,363.22,363.56,3870.0,337.5771,337.8187,337.4749,337.7908,3870.0
2019-11-18 10:35:00,363.45,363.66,363.3,363.66,9570.0,337.6886,337.8837,337.5493,337.8837,9570.0
2019-11-18 10:40:00,363.58,363.72,363.58,363.65,1183.0,337.8094,337.9395,337.8094,337.8745,1183.0
2019-11-18 10:45:00,363.66,363.88,363.65,363.77,7919.0,337.8837,338.0882,337.8745,337.986,7919.0
2019-11-18 10:50:00,363.78,363.88,363.67,363.67,10604.0,337.9952,338.0882,337.893,337.893,10604.0
2019-11-18 10:55:00,363.72,363.72,363.56,363.62,1700.0,337.9395,337.9395,337.7908,337.8466,1700.0
2019-11-18 11:00:00,363.64,363.74,363.57,363.74,2636.0,337.8652,337.9581,337.8001,337.9581,2636.0
2019-11-18 11:05:00,363.67,363.67,363.49,363.51,4294.0,337.893,337.893,337.7258,337.7444,4294.0
2019-11-18 11:10:00,363.55,363.88,363.53,363.54,15825.0,337.7815,338.0882,337.763,337.7723,15825.0
2019-11-18 11:15:00,363.53,363.53,363.28,363.49,6616.0,337.763,337.763,337.5307,337.7258,6616.0
2019-11-18 11:20:00,363.53,363.83,363.46,363.83,6849.0,337.763,338.0417,337.6979,338.0417,6849.0
2019-11-18 11:25:00,363.84,363.86,363.75,363.82,6965.0,338.051,338.0696,337.9674,338.0324,6965.0
2019-11-18 11:30:00,363.87,363.93,363.79,363.91,2863.0,338.0789,338.1346,338.0045,338.116,2863.0
2019-11-18 11:35:00,363.97,363.97,363.83,363.91,4550.0,338.1718,338.1718,338.0417,338.116,4550.0
2019-11-18 11:40:00,363.92,364.02,363.9,363.9,2411.0,338.1253,338.2182,338.1067,338.1067,2411.0
2019-11-18 11:45:00,363.95,364.09,363.79,364.07,3342.0,338.1532,338.2833,338.0045,338.2647,3342.0
2019-11-18 11:50:00,364.06,364.21,364.06,364.12,2458.0,338.2554,338.3948,338.2554,338.3111,2458.0
2019-11-18 11:55:00,364.2,364.22,364.17,364.21,977.0,338.3855,338.4041,338.3576,338.3948,977.0
2019-11-18 12:00:00,364.23,364.24,364.2,364.2,1530.0,338.4133,338.4226,338.3855,338.3855,1530.0
2019-11-18 12:05:00,364.23,364.23,364.18,364.19,600.0,338.4133,338.4133,338.3669,338.3762,600.0
2019-11-18 12:10:00,364.21,364.29,364.15,364.21,9380.0,338.3948,338.4691,338.339,338.3948,9380.0
2019-11-18 12:15:00,364.25,364.32,364.21,364.26,2655.0,338.4319,338.497,338.3948,338.4412,2655.0
2019-11-18 12:20:00,364.27,364.42,364.24,364.4,9897.0,338.4505,338.5899,338.4226,338.5713,9897.0
2019-11-18 12:25:00,364.39,364.41,364.16,364.17,3570.0,338.562,338.5806,338.3483,338.3576,3570.0
2019-11-18 12:30:00,364.14,364.22,364.14,364.2,1300.0,338.3297,338.4041,338.3297,338.3855,1300.0
2019-11-18 12:35:00,364.26,364.37,364.23,364.37,2322.0,338.4412,338.5434,338.4133,338.5434,2322.0
2019-11-18 12:40:00,364.4,364.43,364.26,364.26,1876.0,338.5713,338.5992,338.4412,338.4412,1876.0
2019-11-18 12:45:00,364.24,364.29,364.24,364.26,2454.0,338.4226,338.4691,338.4226,338.4412,2454.0
2019-11-18 12:50:00,364.24,364.24,364.16,364.22,6733.0,338.4226,338.4226,338.3483,338.4041,6733.0
2019-11-18 12:55:00,364.18,364.22,364.16,364.22,1505.0,338.3669,338.4041,338.3483,338.4041,1505.0
2019-11-18 13:00:00,364.22,364.25,364.11,364.25,2250.0,338.4041,338.4319,338.3019,338.4319,2250.0
2019-11-18 13:05:00,364.26,364.27,364.25,364.26,725.0,338.4412,338.4505,338.4319,338.4412,725.0
2019-11-18 13:10:00,364.23,364.29,364.23,364.28,1900.0,338.4133,338.4691,338.4133,338.4598,1900.0
2019-11-18 13:15:00,364.27,364.27,364.21,364.22,600.0,338.4505,338.4505,338.3948,338.4041,600.0
2019-11-18 13:20:00,364.24,364.31,364.24,364.25,1500.0,338.4226,338.4877,338.4226,338.4319,1500.0
2019-11-18 13:25:00,364.24,364.26,364.23,364.23,2400.0,338.4226,338.4412,338.4133,338.4133,2400.0
2019-11-18 13:30:00,364.24,364.26,364.2,364.2,2275.0,338.4226,338.4412,338.3855,338.3855,2275.0
2019-11-18 13:35:00,364.2,364.22,364.17,364.2,1100.0,338.3855,338.4041,338.3576,338.3855,1100.0
2019-11-18 13:40:00,364.23,364.39,364.23,364.27,4268.0,338.4133,338.562,338.4133,338.4505,4268.0
2019-11-18 13:45:00,364.3,364.44,364.23,364.43,4351.0,338.4784,338.6085,338.4133,338.5992,4351.0
2019-11-18 13:50:00,364.42,364.44,364.31,364.38,11318.0,338.5899,338.6085,338.4877,338.5527,11318.0
2019-11-18 13:55:00,364.37,364.45,364.36,364.39,2213.0,338.5434,338.6178,338.5341,338.562,2213.0
2019-11-18 14:00:00,364.42,364.43,364.24,364.24,1123.0,338.5899,338.5992,338.4226,338.4226,1123.0
2019-11-18 14:05:00,364.23,364.23,364.19,364.2,1425.0,338.4133,338.4133,338.3762,338.3855,1425.0
2019-11-18 14:10:00,364.31,364.34,364.31,364.33,265.0,338.4877,338.5156,338.4877,338.5063,265.0
2019-11-18 14:15:00,364.32,364.42,364.28,364.31,33631.0,338.497,338.5899,338.4598,338.4877,33631.0
2019-11-18 14:20:00,364.31,364.35,364.3,364.34,4506.0,338.4877,338.5248,338.4784,338.5156,4506.0
2019-11-18 14:25:00,364.33,364.4,364.31,364.31,5500.0,338.5063,338.5713,338.4877,338.4877,5500.0
2019-11-18 14:30:00,364.31,364.37,364.3,364.35,3509.0,338.4877,338.5434,338.4784,338.5248,3509.0
2019-11-18 14:35:00,364.33,364.4,364.32,364.36,3400.0,338.5063,338.5713,338.497,338.5341,3400.0
2019-11-18 14:40:00,364.32,364.32,364.24,364.26,4500.0,338.497,338.497,338.4226,338.4412,4500.0
2019-11-18 14:45:00,364.28,364.28,364.21,364.21,2500.0,338.4598,338.4598,338.3948,338.3948,2500.0
2019-11-18 14:50:00,364.26,364.34,364.26,364.28,4339.0,338.4412,338.5156,338.4412,338.4598,4339.0
2019-11-18 14:55:00,364.28,364.3,364.24,364.25,2349.0,338.4598,338.4784,338.4226,338.4319,2349.0
2019-11-18 15:00:00,364.27,364.27,364.21,364.22,3094.0,338.4505,338.4505,338.3948,338.4041,3094.0
2019-11-18 15:05:00,364.2,364.27,364.18,364.24,3426.0,338.3855,338.4505,338.3669,338.4226,3426.0
2019-11-18 15:10:00,364.21,364.3,364.16,364.27,11992.0,338.3948,338.4784,338.3483,338.4505,11992.0
2019-11-18 15:15:00,364.25,364.25,364.06,364.12,8064.0,338.4319,338.4319,338.2554,338.3111,8064.0
2019-11-18 15:20:00,364.12,364.19,364.11,364.17,7661.0,338.3111,338.3762,338.3019,338.3576,7661.0
2019-11-18 15:25:00,364.18,364.24,364.16,364.2,5486.0,338.3669,338.4226,338.3483,338.3855,5486.0
2019-11-18 15:30:00,364.18,364.22,364.12,364.12,6586.0,338.3669,338.4041,338.3111,338.3111,6586.0
2019-11-18 15:35:00,364.14,364.17,364.03,364.05,8017.0,338.3297,338.3576,338.2275,338.2461,8017.0
2019-11-18 15:40:00,364.04,364.1,364.02,364.05,10785.0,338.2368,338.2926,338.2182,338.2461,10785.0
2019-11-18 15:45:00,364.05,364.06,363.95,363.97,55926.0,338.2461,338.2554,338.1532,338.1718,55926.0
2019-11-18 15:50:00,363.94,364.04,363.88,364.03,41186.0,338.1439,338.2368,338.0882,338.2275,41186.0
2019-11-18 15:55:00,364.03,364.3,363.96,364.2,116700.0,338.2275,338.4784,338.1625,338.3855,116700.0
2019-11-19 09:30:00,365.54,365.54,364.65,364.8,40115.0,339.6305,339.6305,338.8036,338.9429,40115.0
2019-11-19 09:35:00,364.85,365.1,364.82,365.1,4062.0,338.9894,339.2217,338.9615,339.2217,4062.0
2019-11-19 09:40:00,365.14,365.2,364.99,364.99,27727.0,339.2588,339.3146,339.1195,339.1195,27727.0
2019-11-19 09:45:00,364.98,365.04,364.77,364.9,1910.0,339.1102,339.1659,338.9151,339.0359,1910.0
2019-11-19 09:50:00,364.87,364.95,364.43,364.48,10850.0,339.008,339.0823,338.5992,338.6456,10850.0
2019-11-19 09:55:00,364.59,364.66,364.17,364.18,3545.0,338.7478,338.8129,338.3576,338.3669,3545.0
2019-11-19 10:00:00,364.16,364.2,363.54,363.61,9098.0,338.3483,338.3855,337.7723,337.8373,9098.0
2019-11-19 10:05:00,363.58,363.97,363.46,363.97,1441.0,337.8094,338.1718,337.6979,338.1718,1441.0
2019-11-19 10:10:00,363.96,364.4,363.91,364.27,4653.0,338.1625,338.5713,338.116,338.4505,4653.0
2019-11-19 10:15:00,364.18,364.41,364.07,364.35,1630.0,338.3669,338.5806,338.2647,338.5248,1630.0
2019-11-19 10:20:00,364.43,364.47,364.28,364.38,4157.0,338.5992,338.6363,338.4598,338.5527,4157.0
2019-11-19 10:25:00,364.27,364.48,364.27,364.48,1971.0,338.4505,338.6456,338.4505,338.6456,1971.0
2019-11-19 10:30:00,364.51,364.69,364.35,364.69,3261.0,338.6735,338.8407,338.5248,338.8407,3261.0
2019-11-19 10:35:00,364.72,364.72,364.53,364.59,9557.0,338.8686,338.8686,338.6921,338.7478,9557.0
2019-11-19 10:40:00,364.63,364.69,364.5,364.51,8104.0,338.785,338.8407,338.6642,338.6735,8104.0
2019-11-19 10:45:00,364.48,364.58,364.12,364.14,2687.0,338.6456,338.7385,338.3111,338.3297,2687.0
2019-11-19 10:50:00,364.17,364.17,363.81,363.91,4272.0,338.3576,338.3576,338.0231,338.116,4272.0
2019-11-19 10:55:00,363.62,363.91,363.58,363.91,1621.0,337.8466,338.116,337.8094,338.116,1621.0
2019-11-19 11:00:00,363.92,364.1,363.91,364.1,1200.0,338.1253,338.2926,338.116,338.2926,1200.0
2019-11-19 11:05:00,364.07,364.29,364.07,364.22,1553.0,338.2647,338.4691,338.2647,338.4041,1553.0
2019-11-19 11:10:00,364.23,364.28,364.06,364.28,2504.0,338.4133,338.4598,338.2554,338.4598,2504.0
2019-11-19 11:15:00,364.31,364.48,364.2,364.48,2144.0,338.4877,338.6456,338.3855,338.6456,2144.0
2019-11-19 11:20:00,364.47,364.64,364.47,364.64,1267.0,338.6363,338.7943,338.6363,338.7943,1267.0
2019-11-19 11:25:00,364.68,364.87,364.64,364.85,1112.0,338.8315,339.008,338.7943,338.9894,1112.0
2019-11-19 11:30:00,364.83,365.06,364.81,365.06,1450.0,338.9708,339.1845,338.9522,339.1845,1450.0
2019-11-19 11:35:00,365.07,365.78,365.07,365.5,19475.0,339.1938,339.8535,339.1938,339.5933,19475.0
2019-11-19 11:40:00,365.57,365.58,365.31,365.31,2939.0,339.6584,339.6677,339.4168,339.4168,2939.0
2019-11-19 11:45:00,365.29,365.34,364.99,365.18,9736.0,339.3982,339.4447,339.1195,339.296,9736.0
2019-11-19 11:50:00,365.19,365.31,365.17,365.3,2770.0,339.3053,339.4168,339.2867,339.4075,2770.0
2019-11-19 11:55:00,365.33,365.56,365.29,365.55,4927.0,339.4354,339.6491,339.3982,339.6398,4927.0
2019-11-19 12:00:00,365.47,365.48,365.42,365.48,1261.0,339.5655,339.5747,339.519,339.5747,1261.0
2019-11-19 12:05:00,365.38,365.38,365.1,365.25,4033.0,339.4818,339.4818,339.2217,339.361,4033.0
2019-11-19 12:10:00,365.28,365.31,365.24,365.31,915.0,339.3889,339.4168,339.3518,339.4168,915.0
2019-11-19 12:15:00,365.29,365.52,365.29,365.49,862.0,339.3982,339.6119,339.3982,339.584,862.0
2019-11-19 12:20:00,365.44,365.53,365.43,365.53,3750.0,339.5376,339.6212,339.5283,339.6212,3750.0
2019-11-19 12:25:00,365.53,365.53,365.44,365.47,1962.0,339.6212,339.6212,339.5376,339.5655,1962.0
2019-11-19 12:30:00,365.45,365.49,365.42,365.46,1121.0,339.5469,339.584,339.519,339.5562,1121.0
2019-11-19 12:35:00,365.27,365.38,365.27,365.38,4375.0,339.3796,339.4818,339.3796,339.4818,4375.0
2019-11-19 12:40:00,365.36,365.36,365.3,365.33,600.0,339.4633,339.4633,339.4075,339.4354,600.0
2019-11-19 12:45:00,365.21,365.4,365.21,365.4,533.0,339.3239,339.5004,339.3239,339.5004,533.0
2019-11-19 12:50:00,365.41,365.41,365.39,365.4,883.0,339.5097,339.5097,339.4911,339.5004,883.0
2019-11-19 12:55:00,365.42,365.5,365.42,365.47,1937.0,339.519,339.5933,339.519,339.5655,1937.0
2019-11-19 13:00:00,365.44,365.44,365.3,365.33,1918.0,339.5376,339.5376,339.4075,339.4354,1918.0
2019-11-19 13:05:00,365.29,365.45,365.29,365.43,3915.0,339.3982,339.5469,339.3982,339.5283,3915.0
2019-11-19 13:10:00,365.45,365.59,365.43,365.59,1227.0,339.5469,339.677,339.5283,339.677,1227.0
2019-11-19 13:15:00,365.68,365.76,365.68,365.73,3677.0,339.7606,339.8349,339.7606,339.807,3677.0
2019-11-19 13:20:00,365.68,365.74,365.62,365.63,1559.0,339.7606,339.8163,339.7048,339.7141,1559.0
2019-11-19 13:25:00,365.57,365.64,365.54,365.56,1455.0,339.6584,339.7234,339.6305,339.6491,1455.0
2019-11-19 13:30:00,365.55,365.64,365.54,365.61,2237.0,339.6398,339.7234,339.6305,339.6955,2237.0
2019-11-19 13:35:00,365.61,365.71,365.61,365.71,1339.0,339.6955,339.7884,339.6955,339.7884,1339.0
2019-11-19 13:40:00,365.72,365.72,365.63,365.64,1439.0,339.7977,339.7977,339.7141,339.7234,1439.0
2019-11-19 13:45:00,365.65,365.72,365.61,365.72,2864.0,339.7327,339.7977,339.6955,339.7977,2864.0
2019-11-19 13:50:00,365.7,365.7,365.52,365.52,4740.0,339.7792,339.7792,339.6119,339.6119,4740.0
2019-11-19 13:55:00,365.51,365.53,365.45,365.45,5009.0,339.6026,339.6212,339.5469,339.5469,5009.0
2019-11-19 14:00:00,365.48,365.71,365.48,365.65,1433.0,339.5747,339.7884,339.5747,339.7327,1433.0
2019-11-19 14:05:00,365.68,365.71,365.63,365.63,5428.0,339.7606,339.7884,339.7141,339.7141,5428.0
2019-11-19 14:10:00,365.61,365.62,365.56,365.56,1406.0,339.6955,339.7048,339.6491,339.6491,1406.0
2019-11-19 14:15:00,365.52,365.61,365.51,365.61,3738.0,339.6119,339.6955,339.6026,339.6955,3738.0
2019-11-19 14:20:00,365.63,365.76,365.63,365.75,800.0,339.7141,339.8349,339.7141,339.8256,800.0
2019-11-19 14:25:00,365.74,365.86,365.72,365.74,1318.0,339.8163,339.9278,339.7977,339.8163,1318.0
2019-11-19 14:30:00,365.7,365.71,365.64,365.67,3429.0,339.7792,339.7884,339.7234,339.7513,3429.0
2019-11-19 14:35:00,365.7,365.75,365.7,365.73,2205.0,339.7792,339.8256,339.7792,339.807,2205.0
2019-11-19 14:40:00,365.73,365.75,365.7,365.74,3600.0,339.807,339.8256,339.7792,339.8163,3600.0
2019-11-19 14:45:00,365.67,365.75,365.67,365.75,1885.0,339.7513,339.8256,339.7513,339.8256,1885.0
2019-11-19 14:50:00,365.63,365.65,365.54,365.56,4309.0,339.7141,339.7327,339.6305,339.6491,4309.0
2019-11-19 14:55:00,365.52,365.52,365.45,365.52,1985.0,339.6119,339.6119,339.5469,339.6119,1985.0
2019-11-19 15:00:00,365.46,365.56,365.46,365.51,686.0,339.5562,339.6491,339.5562,339.6026,686.0
2019-11-19 15:05:00,365.5,365.67,365.5,365.58,4438.0,339.5933,339.7513,339.5933,339.6677,4438.0
2019-11-19 15:10:00,365.57,365.72,365.57,365.72,2522.0,339.6584,339.7977,339.6584,339.7977,2522.0
2019-11-19 15:15:00,365.65,365.65,365.58,365.62,1287.0,339.7327,339.7327,339.6677,339.7048,1287.0
2019-11-19 15:20:00,365.59,365.6,365.48,365.48,6905.0,339.677,339.6862,339.5747,339.5747,6905.0
2019-11-19 15:25:00,365.41,365.45,365.3,365.33,600.0,339.5097,339.5469,339.4075,339.4354,600.0
2019-11-19 15:30:00,365.33,365.46,365.33,365.43,4681.0,339.4354,339.5562,339.4354,339.5283,4681.0
2019-11-19 15:35:00,365.45,365.62,365.44,365.56,3990.0,339.5469,339.7048,339.5376,339.6491,3990.0
2019-11-19 15:40:00,365.56,365.57,365.39,365.42,2868.0,339.6491,339.6584,339.4911,339.519,2868.0
2019-11-19 15:45:00,365.4,365.41,365.19,365.28,9351.0,339.5004,339.5097,339.3053,339.3889,9351.0
2019-11-19 15:50:00,365.26,365.29,365.01,365.01,9720.0,339.3703,339.3982,339.1381,339.1381,9720.0
2019-11-19 15:55:00,364.94,365.19,364.88,364.94,39343.0,339.073,339.3053,339.0173,339.073,39343.0
2019-11-20 09:30:00,363.76,364.26,363.4,364.26,26850.0,337.9767,338.4412,337.6422,338.4412,26850.0
2019-11-20 09:35:00,364.27,364.71,364.15,364.56,8264.0,338.4505,338.8593,338.339,338.72,8264.0
2019-11-20 09:40:00,364.49,364.62,364.12,364.45,6534.0,338.6549,338.7757,338.3111,338.6178,6534.0
2019-11-20 09:45:00,364.48,364.8,364.48,364.8,2126.0,338.6456,338.9429,338.6456,338.9429,2126.0
2019-11-20 09:50:00,364.84,364.97,364.66,364.66,5692.0,338.9801,339.1009,338.8129,338.8129,5692.0
2019-11-20 09:55:00,364.72,364.78,364.68,364.7,2100.0,338.8686,338.9244,338.8315,338.85,2100.0
2019-11-20 10:00:00,364.8,364.95,364.75,364.95,1600.0,338.9429,339.0823,338.8965,339.0823,1600.0
2019-11-20 10:05:00,364.94,365.04,364.85,365.0,4787.0,339.073,339.1659,338.9894,339.1288,4787.0
2019-11-20 10:10:00,364.94,364.94,364.76,364.76,1041.0,339.073,339.073,338.9058,338.9058,1041.0
2019-11-20 10:15:00,364.64,364.64,364.49,364.55,3817.0,338.7943,338.7943,338.6549,338.7107,3817.0
2019-11-20 10:20:00,364.56,364.65,364.53,364.53,4504.0,338.72,338.8036,338.6921,338.6921,4504.0
2019-11-20 10:25:00,364.4,364.94,364.39,364.83,6018.0,338.5713,339.073,338.562,338.9708,6018.0
2019-11-20 10:30:00,364.91,365.21,364.9,365.21,3776.0,339.0451,339.3239,339.0359,339.3239,3776.0
2019-11-20 10:35:00,365.26,365.47,365.16,365.24,10891.0,339.3703,339.5655,339.2774,339.3518,10891.0
2019-11-20 10:40:00,365.2,365.2,364.82,364.85,2200.0,339.3146,339.3146,338.9615,338.9894,2200.0
2019-11-20 10:45:00,364.9,365.09,364.9,365.09,1804.0,339.0359,339.2124,339.0359,339.2124,1804.0
2019-11-20 10:50:00,365.19,365.49,365.19,365.45,10166.0,339.3053,339.584,339.3053,339.5469,10166.0
2019-11-20 10:55:00,365.49,365.51,365.3,365.3,6239.0,339.584,339.6026,339.4075,339.4075,6239.0
2019-11-20 11:00:00,365.3,365.43,365.29,365.41,18760.0,339.4075,339.5283,339.3982,339.5097,18760.0
2019-11-20 11:05:00,365.35,365.38,365.19,365.31,2900.0,339.454,339.4818,339.3053,339.4168,2900.0
2019-11-20 11:10:00,365.19,365.22,364.99,365.13,2764.0,339.3053,339.3332,339.1195,339.2496,2764.0
2019-11-20 11:15:00,365.18,365.34,365.18,365.23,4300.0,339.296,339.4447,339.296,339.3425,4300.0
2019-11-20 11:20:00,365.29,365.55,365.29,365.55,6822.0,339.3982,339.6398,339.3982,339.6398,6822.0
2019-11-20 11:25:00,365.55,365.59,365.46,365.5,7272.0,339.6398,339.677,339.5562,339.5933,7272.0
2019-11-20 11:30:00,365.47,365.5,365.28,365.38,2612.0,339.5655,339.5933,339.3889,339.4818,2612.0
2019-11-20 11:35:00,365.36,365.47,365.35,365.45,2000.0,339.4633,339.5655,339.454,339.5469,2000.0
2019-11-20 11:40:00,365.47,365.47,365.38,365.46,2032.0,339.5655,339.5655,339.4818,339.5562,2032.0
2019-11-20 11:45:00,365.49,365.49,365.36,365.45,2150.0,339.584,339.584,339.4633,339.5469,2150.0
2019-11-20 11:50:00,365.35,365.46,365.35,365.41,1437.0,339.454,339.5562,339.454,339.5097,1437.0
2019-11-20 11:55:00,365.43,365.47,365.19,365.29,1700.0,339.5283,339.5655,339.3053,339.3982,1700.0
2019-11-20 12:00:00,365.26,365.26,364.83,364.83,1622.0,339.3703,339.3703,338.9708,338.9708,1622.0
2019-11-20 12:05:00,364.85,364.92,364.69,364.73,3250.0,338.9894,339.0544,338.8407,338.8779,3250.0
2019-11-20 12:10:00,364.87,365.0,364.86,364.91,2688.0,339.008,339.1288,338.9987,339.0451,2688.0
2019-11-20 12:15:00,364.85,365.02,364.85,364.94,900.0,338.9894,339.1474,338.9894,339.073,900.0
2019-11-20 12:20:00,364.91,364.92,364.84,364.91,1000.0,339.0451,339.0544,338.9801,339.0451,1000.0
2019-11-20 12:25:00,364.95,365.05,364.94,365.05,1500.0,339.0823,339.1752,339.073,339.1752,1500.0
2019-11-20 12:30:00,365.02,365.02,364.99,364.99,458.0,339.1474,339.1474,339.1195,339.1195,458.0
2019-11-20 12:35:00,365.16,365.16,365.14,365.14,300.0,339.2774,339.2774,339.2588,339.2588,300.0
2019-11-20 12:40:00,365.13,365.15,365.1,365.15,500.0,339.2496,339.2681,339.2217,339.2681,500.0
2019-11-20 12:45:00,365.18,365.18,364.97,364.98,620.0,339.296,339.296,339.1009,339.1102,620.0
2019-11-20 12:50:00,365.0,365.0,364.54,364.56,2873.0,339.1288,339.1288,338.7014,338.72,2873.0
2019-11-20 12:55:00,364.5,364.5,362.76,363.37,30863.0,338.6642,338.6642,337.0475,337.6143,30863.0
2019-11-20 13:00:00,363.36,363.36,362.84,363.01,11789.0,337.605,337.605,337.1219,337.2798,11789.0
2019-11-20 13:05:00,362.91,362.91,362.05,362.1,18189.0,337.1869,337.1869,336.3879,336.4343,18189.0
2019-11-20 13:10:00,362.04,362.04,361.46,361.59,16002.0,336.3786,336.3786,335.8397,335.9605,16002.0
2019-11-20 13:15:00,361.52,361.64,361.26,361.35,24798.0,335.8954,336.0069,335.6539,335.7375,24798.0
2019-11-20 13:20:00,361.36,361.85,361.36,361.79,9998.0,335.7468,336.202,335.7468,336.1463,9998.0
2019-11-20 13:25:00,361.79,362.29,361.77,361.95,14808.0,336.1463,336.6109,336.1277,336.295,14808.0
2019-11-20 13:30:00,361.99,362.0,361.47,361.82,12026.0,336.3321,336.3414,335.849,336.1742,12026.0
2019-11-20 13:35:00,361.8,362.02,361.65,361.67,5760.0,336.1556,336.36,336.0162,336.0348,5760.0
2019-11-20 13:40:00,361.65,362.13,361.65,362.06,3530.0,336.0162,336.4622,336.0162,336.3972,3530.0
2019-11-20 13:45:00,362.02,362.31,362.02,362.31,3991.0,336.36,336.6294,336.36,336.6294,3991.0
2019-11-20 13:50:00,362.44,363.21,362.38,362.98,22097.0,336.7502,337.4656,336.6945,337.2519,22097.0
2019-11-20 13:55:00,362.98,363.09,362.88,363.09,5600.0,337.2519,337.3542,337.159,337.3542,5600.0
2019-11-20 14:00:00,363.08,363.32,362.95,363.25,4193.0,337.3449,337.5678,337.2241,337.5028,4193.0
2019-11-20 14:05:00,363.29,363.31,363.0,363.17,2362.0,337.54,337.5586,337.2705,337.4285,2362.0
2019-11-20 14:10:00,363.21,363.62,363.19,363.34,19048.0,337.4656,337.8466,337.4471,337.5864,19048.0
2019-11-20 14:15:00,363.34,363.64,363.22,363.63,6349.0,337.5864,337.8652,337.4749,337.8559,6349.0
2019-11-20 14:20:00,363.61,363.77,363.52,363.53,6121.0,337.8373,337.986,337.7537,337.763,6121.0
2019-11-20 14:25:00,363.63,363.86,363.59,363.79,3592.0,337.8559,338.0696,337.8187,338.0045,3592.0
2019-11-20 14:30:00,363.79,364.0,363.79,363.89,6815.0,338.0045,338.1996,338.0045,338.0974,6815.0
2019-11-20 14:35:00,363.86,364.0,363.83,364.0,2630.0,338.0696,338.1996,338.0417,338.1996,2630.0
2019-11-20 14:40:00,363.95,364.1,363.91,364.09,3771.0,338.1532,338.2926,338.116,338.2833,3771.0
2019-11-20 14:45:00,363.97,364.04,363.83,363.96,6400.0,338.1718,338.2368,338.0417,338.1625,6400.0
2019-11-20 14:50:00,364.02,364.1,363.9,363.9,5325.0,338.2182,338.2926,338.1067,338.1067,5325.0
2019-11-20 14:55:00,363.89,364.09,363.89,364.09,4018.0,338.0974,338.2833,338.0974,338.2833,4018.0
2019-11-20 15:00:00,364.07,364.16,363.95,363.97,3100.0,338.2647,338.3483,338.1532,338.1718,3100.0
2019-11-20 15:05:00,364.05,364.21,364.05,364.14,2198.0,338.2461,338.3948,338.2461,338.3297,2198.0
2019-11-20 15:10:00,364.17,364.35,364.15,364.32,3755.0,338.3576,338.5248,338.339,338.497,3755.0
2019-11-20 15:15:00,364.26,364.32,364.08,364.08,4791.0,338.4412,338.497,338.274,338.274,4791.0
2019-11-20 15:20:00,364.12,364.23,364.08,364.23,2210.0,338.3111,338.4133,338.274,338.4133,2210.0
2019-11-20 15:25:00,364.28,364.28,364.08,364.13,700.0,338.4598,338.4598,338.274,338.3204,700.0
2019-11-20 15:30:00,363.98,363.99,363.89,363.89,1700.0,338.1811,338.1904,338.0974,338.0974,1700.0
2019-11-20 15:35:00,363.86,363.91,363.83,363.84,2562.0,338.0696,338.116,338.0417,338.051,2562.0
2019-11-20 15:40:00,363.9,364.07,363.9,364.04,2943.0,338.1067,338.2647,338.1067,338.2368,2943.0
2019-11-20 15:45:00,364.03,364.06,363.9,363.9,2150.0,338.2275,338.2554,338.1067,338.1067,2150.0
2019-11-20 15:50:00,363.92,363.98,363.41,363.51,12425.0,338.1253,338.1811,337.6515,337.7444,12425.0
2019-11-20 15:55:00,363.5,363.84,363.41,363.83,66251.0,337.7351,338.051,337.6515,338.0417,66251.0
2019-11-21 09:30:00,364.16,364.23,362.84,362.84,68744.0,338.3483,338.4133,337.1219,337.1219,68744.0
2019-11-21 09:35:00,362.79,363.47,362.7,363.23,19867.0,337.0754,337.7072,336.9918,337.4842,19867.0
2019-11-21 09:40:00,363.21,363.28,362.77,362.99,18365.0,337.4656,337.5307,337.0568,337.2612,18365.0
2019-11-21 09:45:00,363.14,363.39,362.96,363.04,5710.0,337.4006,337.6329,337.2334,337.3077,5710.0
2019-11-21 09:50:00,363.14,363.5,363.05,363.05,6478.0,337.4006,337.7351,337.317,337.317,6478.0
2019-11-21 09:55:00,363.12,363.12,362.7,362.78,1990.0,337.382,337.382,336.9918,337.0661,1990.0
2019-11-21 10:00:00,362.72,362.77,362.25,362.38,34845.0,337.0104,337.0568,336.5737,336.6945,34845.0
2019-11-21 10:05:00,362.36,362.58,362.17,362.47,32707.0,336.6759,336.8803,336.4994,336.7781,32707.0
2019-11-21 10:10:00,362.53,362.53,362.16,362.16,11836.0,336.8338,336.8338,336.4901,336.4901,11836.0
2019-11-21 10:15:00,362.1,362.16,361.07,361.36,16592.0,336.4343,336.4901,335.4773,335.7468,16592.0
2019-11-21 10:20:00,361.11,361.23,360.96,361.07,2745.0,335.5145,335.626,335.3751,335.4773,2745.0
2019-11-21 10:25:00,361.02,361.4,360.94,361.21,3048.0,335.4309,335.7839,335.3565,335.6074,3048.0
2019-11-21 10:30:00,361.33,361.49,361.05,361.2,8260.0,335.7189,335.8676,335.4587,335.5981,8260.0
2019-11-21 10:35:00,361.26,361.55,361.23,361.47,7759.0,335.6539,335.9233,335.626,335.849,7759.0
2019-11-21 10:40:00,361.47,361.83,361.47,361.83,2510.0,335.849,336.1835,335.849,336.1835,2510.0
2019-11-21 10:45:00,361.69,361.81,361.63,361.63,1312.0,336.0534,336.1649,335.9976,335.9976,1312.0
2019-11-21 10:50:00,361.62,361.62,361.27,361.31,6730.0,335.9883,335.9883,335.6632,335.7003,6730.0
2019-11-21 10:55:00,361.36,361.38,361.2,361.3,4517.0,335.7468,335.7654,335.5981,335.691,4517.0
2019-11-21 11:00:00,361.37,361.72,361.22,361.45,15690.0,335.7561,336.0813,335.6167,335.8304,15690.0
2019-11-21 11:05:00,361.46,361.73,361.39,361.64,14094.0,335.8397,336.0905,335.7746,336.0069,14094.0
2019-11-21 11:10:00,361.59,361.59,361.32,361.32,3766.0,335.9605,335.9605,335.7096,335.7096,3766.0
2019-11-21 11:15:00,361.29,361.44,361.18,361.3,6682.0,335.6817,335.8211,335.5795,335.691,6682.0
2019-11-21 11:20:00,361.25,361.32,361.19,361.19,1094.0,335.6446,335.7096,335.5888,335.5888,1094.0
2019-11-21 11:25:00,361.27,361.45,361.21,361.24,2139.0,335.6632,335.8304,335.6074,335.6353,2139.0
2019-11-21 11:30:00,361.13,361.38,361.09,361.1,3635.0,335.5331,335.7654,335.4959,335.5052,3635.0
2019-11-21 11:35:00,361.01,361.06,360.96,360.96,300.0,335.4216,335.468,335.3751,335.3751,300.0
2019-11-21 11:40:00,361.18,361.29,361.04,361.29,4172.0,335.5795,335.6817,335.4495,335.6817,4172.0
2019-11-21 11:45:00,361.26,361.39,361.25,361.26,4211.0,335.6539,335.7746,335.6446,335.6539,4211.0
2019-11-21 11:50:00,361.27,361.28,360.85,361.0,8767.0,335.6632,335.6724,335.2729,335.4123,8767.0
2019-11-21 11:55:00,361.05,361.05,360.89,360.93,5250.0,335.4587,335.4587,335.3101,335.3473,5250.0
2019-11-21 12:00:00,360.93,361.17,360.83,361.17,2010.0,335.3473,335.5702,335.2543,335.5702,2010.0
2019-11-21 12:05:00,361.24,361.37,361.24,361.37,600.0,335.6353,335.7561,335.6353,335.7561,600.0
2019-11-21 12:10:00,361.38,361.38,361.38,361.38,100.0,335.7654,335.7654,335.7654,335.7654,100.0
2019-11-21 12:15:00,361.52,361.63,361.46,361.59,1453.0,335.8954,335.9976,335.8397,335.9605,1453.0
2019-11-21 12:20:00,361.55,361.59,361.49,361.53,5871.0,335.9233,335.9605,335.8676,335.9047,5871.0
2019-11-21 12:25:00,361.59,361.59,361.47,361.47,950.0,335.9605,335.9605,335.849,335.849,950.0
2019-11-21 12:30:00,361.49,361.63,361.39,361.63,2328.0,335.8676,335.9976,335.7746,335.9976,2328.0
2019-11-21 12:35:00,361.67,361.81,361.67,361.81,2729.0,336.0348,336.1649,336.0348,336.1649,2729.0
2019-11-21 12:40:00,361.77,361.95,361.77,361.87,1200.0,336.1277,336.295,336.1277,336.2206,1200.0
2019-11-21 12:45:00,361.85,361.86,361.82,361.82,300.0,336.202,336.2113,336.1742,336.1742,300.0
2019-11-21 12:50:00,361.82,361.82,361.75,361.75,3211.0,336.1742,336.1742,336.1091,336.1091,3211.0
2019-11-21 12:55:00,361.8,361.92,361.8,361.9,2965.0,336.1556,336.2671,336.1556,336.2485,2965.0
2019-11-21 13:00:00,361.98,362.12,361.97,362.05,8732.0,336.3228,336.4529,336.3135,336.3879,8732.0
2019-11-21 13:05:00,362.04,362.15,362.0,362.15,600.0,336.3786,336.4808,336.3414,336.4808,600.0
2019-11-21 13:10:00,362.16,362.2,362.06,362.06,3827.0,336.4901,336.5272,336.3972,336.3972,3827.0
2019-11-21 13:15:00,362.06,362.06,362.01,362.01,1542.0,336.3972,336.3972,336.3507,336.3507,1542.0
2019-11-21 13:20:00,361.99,361.99,361.96,361.97,1816.0,336.3321,336.3321,336.3042,336.3135,1816.0
2019-11-21 13:25:00,362.01,362.01,361.97,361.97,551.0,336.3507,336.3507,336.3135,336.3135,551.0
2019-11-21 13:30:00,362.04,362.08,361.93,361.93,2839.0,336.3786,336.4157,336.2764,336.2764,2839.0
2019-11-21 13:35:00,361.91,361.96,361.9,361.96,534.0,336.2578,336.3042,336.2485,336.3042,534.0
2019-11-21 13:40:00,361.97,361.97,361.85,361.85,2650.0,336.3135,336.3135,336.202,336.202,2650.0
2019-11-21 13:45:00,361.96,361.97,361.96,361.96,146.0,336.3042,336.3135,336.3042,336.3042,146.0
2019-11-21 13:50:00,361.95,361.95,361.91,361.91,1450.0,336.295,336.295,336.2578,336.2578,1450.0
2019-11-21 13:55:00,361.89,361.89,361.71,361.71,500.0,336.2392,336.2392,336.072,336.072,500.0
2019-11-21 14:00:00,361.75,361.75,361.31,361.41,2999.0,336.1091,336.1091,335.7003,335.7932,2999.0
2019-11-21 14:05:00,361.47,361.83,361.43,361.83,996.0,335.849,336.1835,335.8118,336.1835,996.0
2019-11-21 14:10:00,361.69,361.8,361.69,361.78,879.0,336.0534,336.1556,336.0534,336.137,879.0
2019-11-21 14:15:00,361.81,361.92,361.81,361.89,1376.0,336.1649,336.2671,336.1649,336.2392,1376.0
2019-11-21 14:20:00,361.94,361.97,361.89,361.97,834.0,336.2857,336.3135,336.2392,336.3135,834.0
2019-11-21 14:25:00,361.94,361.94,361.89,361.89,414.0,336.2857,336.2857,336.2392,336.2392,414.0
2019-11-21 14:30:00,361.91,362.01,361.87,362.0,2675.0,336.2578,336.3507,336.2206,336.3414,2675.0
2019-11-21 14:35:00,361.98,362.01,361.91,361.95,605.0,336.3228,336.3507,336.2578,336.295,605.0
2019-11-21 14:40:00,361.94,362.0,361.94,361.96,500.0,336.2857,336.3414,336.2857,336.3042,500.0
2019-11-21 14:45:00,362.01,362.02,361.98,361.99,10809.0,336.3507,336.36,336.3228,336.3321,10809.0
2019-11-21 14:50:00,362.03,362.03,361.95,362.0,1600.0,336.3693,336.3693,336.295,336.3414,1600.0
2019-11-21 14:55:00,361.98,362.0,361.91,361.95,1722.0,336.3228,336.3414,336.2578,336.295,1722.0
2019-11-21 15:00:00,361.98,362.0,361.92,361.92,3814.0,336.3228,336.3414,336.2671,336.2671,3814.0
2019-11-21 15:05:00,361.83,361.83,361.6,361.6,1366.0,336.1835,336.1835,335.9698,335.9698,1366.0
2019-11-21 15:10:00,361.63,361.63,361.51,361.54,843.0,335.9976,335.9976,335.8861,335.914,843.0
2019-11-21 15:15:00,361.59,361.59,361.49,361.51,1604.0,335.9605,335.9605,335.8676,335.8861,1604.0
2019-11-21 15:20:00,361.51,361.51,361.39,361.41,500.0,335.8861,335.8861,335.7746,335.7932,500.0
2019-11-21 15:25:00,361.43,361.47,361.27,361.27,2789.0,335.8118,335.849,335.6632,335.6632,2789.0
2019-11-21 15:30:00,361.31,361.46,361.3,361.45,3325.0,335.7003,335.8397,335.691,335.8304,3325.0
2019-11-21 15:35:00,361.46,361.52,361.35,361.36,13277.0,335.8397,335.8954,335.7375,335.7468,13277.0
2019-11-21 15:40:00,361.34,361.53,361.32,361.52,1488.0,335.7282,335.9047,335.7096,335.8954,1488.0
2019-11-21 15:45:00,361.52,361.52,361.38,361.38,3723.0,335.8954,335.8954,335.7654,335.7654,3723.0
2019-11-21 15:50:00,361.38,361.38,361.07,361.16,20043.0,335.7654,335.7654,335.4773,335.5609,20043.0
2019-11-21 15:55:00,361.15,361.51,361.14,361.23,58205.0,335.5517,335.8861,335.5424,335.626,58205.0
2019-11-22 09:30:00,362.3,362.44,361.81,362.14,39329.0,336.6201,336.7502,336.1649,336.4715,39329.0
2019-11-22 09:35:00,362.17,362.4,361.9,362.11,19408.0,336.4994,336.7131,336.2485,336.4436,19408.0
2019-11-22 09:40:00,362.05,362.22,361.65,361.77,9242.0,336.3879,336.5458,336.0162,336.1277,9242.0
2019-11-22 09:45:00,361.85,362.33,361.84,362.28,7228.0,336.202,336.648,336.1928,336.6016,7228.0
2019-11-22 09:50:00,362.29,362.8,362.29,362.45,7493.0,336.6109,337.0847,336.6109,336.7595,7493.0
2019-11-22 09:55:00,362.52,362.75,362.4,362.46,9346.0,336.8246,337.0382,336.7131,336.7688,9346.0
2019-11-22 10:00:00,362.46,362.5,362.2,362.21,5901.0,336.7688,336.806,336.5272,336.5365,5901.0
2019-11-22 10:05:00,362.19,362.19,361.76,361.81,13817.0,336.5179,336.5179,336.1184,336.1649,13817.0
2019-11-22 10:10:00,361.83,361.87,361.53,361.57,6877.0,336.1835,336.2206,335.9047,335.9419,6877.0
2019-11-22 10:15:00,361.51,361.67,361.35,361.35,6104.0,335.8861,336.0348,335.7375,335.7375,6104.0
2019-11-22 10:20:00,361.37,361.48,361.28,361.32,1520.0,335.7561,335.8583,335.6724,335.7096,1520.0
2019-11-22 10:25:00,361.42,361.5,361.17,361.2,5175.0,335.8025,335.8768,335.5702,335.5981,5175.0
2019-11-22 10:30:00,360.97,361.2,360.96,361.19,13710.0,335.3844,335.5981,335.3751,335.5888,13710.0
2019-11-22 10:35:00,361.09,361.09,360.85,360.95,8555.0,335.4959,335.4959,335.2729,335.3658,8555.0
2019-11-22 10:40:00,360.99,361.27,360.99,361.17,5563.0,335.403,335.6632,335.403,335.5702,5563.0
2019-11-22 10:45:00,361.16,361.44,361.16,361.39,2200.0,335.5609,335.8211,335.5609,335.7746,2200.0
2019-11-22 10:50:00,361.41,361.56,361.19,361.35,20195.0,335.7932,335.9326,335.5888,335.7375,20195.0
2019-11-22 10:55:00,361.36,361.53,361.36,361.46,6692.0,335.7468,335.9047,335.7468,335.8397,6692.0
2019-11-22 11:00:00,361.42,361.59,360.94,360.94,4623.0,335.8025,335.9605,335.3565,335.3565,4623.0
2019-11-22 11:05:00,360.84,361.22,360.84,361.12,2930.0,335.2636,335.6167,335.2636,335.5238,2930.0
2019-11-22 11:10:00,361.23,361.31,360.9,360.94,4120.0,335.626,335.7003,335.3194,335.3565,4120.0
2019-11-22 11:15:00,361.07,361.07,360.84,360.93,1487.0,335.4773,335.4773,335.2636,335.3473,1487.0
2019-11-22 11:20:00,360.93,361.19,360.93,361.1,2596.0,335.3473,335.5888,335.3473,335.5052,2596.0
2019-11-22 11:25:00,361.09,361.32,361.05,361.25,4154.0,335.4959,335.7096,335.4587,335.6446,4154.0
2019-11-22 11:30:00,361.23,361.42,361.22,361.22,3731.0,335.626,335.8025,335.6167,335.6167,3731.0
2019-11-22 11:35:00,361.22,361.52,361.22,361.49,3415.0,335.6167,335.8954,335.6167,335.8676,3415.0
2019-11-22 11:40:00,361.49,361.69,361.48,361.67,4414.0,335.8676,336.0534,335.8583,336.0348,4414.0
2019-11-22 11:45:00,361.68,361.85,361.67,361.79,6430.0,336.0441,336.202,336.0348,336.1463,6430.0
2019-11-22 11:50:00,361.79,361.85,361.76,361.82,7048.0,336.1463,336.202,336.1184,336.1742,7048.0
2019-11-22 11:55:00,361.8,361.85,361.66,361.69,1842.0,336.1556,336.202,336.0255,336.0534,1842.0
2019-11-22 12:00:00,361.75,361.96,361.75,361.9,3996.0,336.1091,336.3042,336.1091,336.2485,3996.0
2019-11-22 12:05:00,361.95,362.09,361.95,362.09,4848.0,336.295,336.425,336.295,336.425,4848.0
2019-11-22 12:10:00,362.07,362.2,362.01,362.07,4350.0,336.4064,336.5272,336.3507,336.4064,4350.0
2019-11-22 12:15:00,362.07,362.13,361.88,361.92,9288.0,336.4064,336.4622,336.2299,336.2671,9288.0
2019-11-22 12:20:00,361.99,362.07,361.99,362.02,2000.0,336.3321,336.4064,336.3321,336.36,2000.0
2019-11-22 12:25:00,362.03,362.13,362.01,362.13,1350.0,336.3693,336.4622,336.3507,336.4622,1350.0
2019-11-22 12:30:00,362.06,362.11,361.88,361.92,2300.0,336.3972,336.4436,336.2299,336.2671,2300.0
2019-11-22 12:35:00,361.82,361.87,361.79,361.86,5053.0,336.1742,336.2206,336.1463,336.2113,5053.0
2019-11-22 12:40:00,361.92,362.07,361.92,362.0,3441.0,336.2671,336.4064,336.2671,336.3414,3441.0
2019-11-22 12:45:00,362.02,362.05,361.96,362.0,2195.0,336.36,336.3879,336.3042,336.3414,2195.0
2019-11-22 12:50:00,362.0,362.17,362.0,362.17,3362.0,336.3414,336.4994,336.3414,336.4994,3362.0
2019-11-22 12:55:00,362.19,362.33,362.19,362.31,6101.0,336.5179,336.648,336.5179,336.6294,6101.0
2019-11-22 13:00:00,362.27,362.39,362.27,362.39,3300.0,336.5923,336.7038,336.5923,336.7038,3300.0
2019-11-22 13:05:00,362.39,362.5,362.39,362.5,3454.0,336.7038,336.806,336.7038,336.806,3454.0
2019-11-22 13:10:00,362.46,362.49,362.37,362.41,2000.0,336.7688,336.7967,336.6852,336.7223,2000.0
2019-11-22 13:15:00,362.44,362.51,362.4,362.41,2275.0,336.7502,336.8153,336.7131,336.7223,2275.0
2019-11-22 13:20:00,362.42,362.48,362.42,362.47,1700.0,336.7316,336.7874,336.7316,336.7781,1700.0
2019-11-22 13:25:00,362.47,362.5,362.43,362.43,3822.0,336.7781,336.806,336.7409,336.7409,3822.0
2019-11-22 13:30:00,362.46,362.56,362.45,362.55,5773.0,336.7688,336.8617,336.7595,336.8524,5773.0
2019-11-22 13:35:00,362.54,362.59,362.5,362.5,2311.0,336.8431,336.8896,336.806,336.806,2311.0
2019-11-22 13:40:00,362.47,362.51,362.45,362.5,1500.0,336.7781,336.8153,336.7595,336.806,1500.0
2019-11-22 13:45:00,362.52,362.58,362.52,362.53,700.0,336.8246,336.8803,336.8246,336.8338,700.0
2019-11-22 13:50:00,362.39,362.39,362.27,362.28,251.0,336.7038,336.7038,336.5923,336.6016,251.0
2019-11-22 13:55:00,362.36,362.43,362.35,362.43,775.0,336.6759,336.7409,336.6666,336.7409,775.0
2019-11-22 14:00:00,362.4,362.4,362.29,362.29,1316.0,336.7131,336.7131,336.6109,336.6109,1316.0
2019-11-22 14:05:00,362.36,362.39,362.34,362.34,1551.0,336.6759,336.7038,336.6573,336.6573,1551.0
2019-11-22 14:10:00,362.35,362.35,362.3,362.34,2600.0,336.6666,336.6666,336.6201,336.6573,2600.0
2019-11-22 14:15:00,362.36,362.4,362.36,362.39,1000.0,336.6759,336.7131,336.6759,336.7038,1000.0
2019-11-22 14:20:00,362.38,362.48,362.24,362.24,2383.0,336.6945,336.7874,336.5644,336.5644,2383.0
2019-11-22 14:25:00,362.3,362.4,362.3,362.4,1818.0,336.6201,336.7131,336.6201,336.7131,1818.0
2019-11-22 14:30:00,362.4,362.5,362.35,362.4,18490.0,336.7131,336.806,336.6666,336.7131,18490.0
2019-11-22 14:35:00,362.45,362.49,362.38,362.44,16549.0,336.7595,336.7967,336.6945,336.7502,16549.0
2019-11-22 14:40:00,362.44,362.51,362.38,362.44,16996.0,336.7502,336.8153,336.6945,336.7502,16996.0
2019-11-22 14:45:00,362.5,362.54,362.45,362.54,11186.0,336.806,336.8431,336.7595,336.8431,11186.0
2019-11-22 14:50:00,362.5,362.57,362.44,362.5,9032.0,336.806,336.871,336.7502,336.806,9032.0
2019-11-22 14:55:00,362.49,362.56,362.4,362.43,7549.0,336.7967,336.8617,336.7131,336.7409,7549.0
2019-11-22 15:00:00,362.5,362.53,362.38,362.4,11800.0,336.806,336.8338,336.6945,336.7131,11800.0
2019-11-22 15:05:00,362.41,362.48,362.37,362.48,12180.0,336.7223,336.7874,336.6852,336.7874,12180.0
2019-11-22 15:10:00,362.47,362.52,362.47,362.51,5200.0,336.7781,336.8246,336.7781,336.8153,5200.0
2019-11-22 15:15:00,362.48,362.59,362.46,362.53,9855.0,336.7874,336.8896,336.7688,336.8338,9855.0
2019-11-22 15:20:00,362.58,362.59,362.49,362.55,14369.0,336.8803,336.8896,336.7967,336.8524,14369.0
2019-11-22 15:25:00,362.56,362.58,362.49,362.5,3691.0,336.8617,336.8803,336.7967,336.806,3691.0
2019-11-22 15:30:00,362.49,362.62,362.49,362.54,3869.0,336.7967,336.9175,336.7967,336.8431,3869.0
2019-11-22 15:35:00,362.56,362.57,362.43,362.47,8785.0,336.8617,336.871,336.7409,336.7781,8785.0
2019-11-22 15:40:00,362.45,362.49,362.42,362.49,3987.0,336.7595,336.7967,336.7316,336.7967,3987.0
2019-11-22 15:45:00,362.46,362.55,362.36,362.41,12460.0,336.7688,336.8524,336.6759,336.7223,12460.0
2019-11-22 15:50:00,362.38,362.38,362.15,362.16,12971.0,336.6945,336.6945,336.4808,336.4901,12971.0
2019-11-22 15:55:00,362.22,362.44,362.13,362.22,21061.0,336.5458,336.7502,336.4622,336.5458,21061.0
2019-11-25 09:30:00,363.8,364.19,363.35,364.01,49173.0,338.0138,338.3762,337.5957,338.2089,49173.0
2019-11-25 09:35:00,363.93,363.93,363.53,363.9,14606.0,338.1346,338.1346,337.763,338.1067,14606.0
2019-11-25 09:40:00,363.94,364.47,363.94,364.47,4508.0,338.1439,338.6363,338.1439,338.6363,4508.0
2019-11-25 09:45:00,364.46,364.78,364.26,364.73,10737.0,338.627,338.9244,338.4412,338.8779,10737.0
2019-11-25 09:50:00,364.65,365.22,364.63,365.05,19570.0,338.8036,339.3332,338.785,339.1752,19570.0
2019-11-25 09:55:00,365.05,365.19,364.96,365.11,6063.0,339.1752,339.3053,339.0916,339.231,6063.0
2019-11-25 10:00:00,365.14,365.53,365.14,365.32,4134.0,339.2588,339.6212,339.2588,339.4261,4134.0
2019-11-25 10:05:00,365.37,365.81,365.37,365.79,6210.0,339.4725,339.8814,339.4725,339.8628,6210.0
2019-11-25 10:10:00,365.87,365.99,365.86,365.95,9961.0,339.9371,340.0486,339.9278,340.0114,9961.0
2019-11-25 10:15:00,365.95,366.25,365.95,366.23,7986.0,340.0114,340.2902,340.0114,340.2716,7986.0
2019-11-25 10:20:00,366.2,366.37,366.14,366.37,8626.0,340.2437,340.4017,340.188,340.4017,8626.0
2019-11-25 10:25:00,366.38,366.56,366.37,366.5,8899.0,340.411,340.5782,340.4017,340.5224,8899.0
2019-11-25 10:30:00,366.49,366.96,366.47,366.76,13611.0,340.5132,340.9498,340.4946,340.764,13611.0
2019-11-25 10:35:00,366.71,366.83,366.65,366.72,7363.0,340.7176,340.8291,340.6618,340.7269,7363.0
2019-11-25 10:40:00,366.73,366.88,366.7,366.76,4320.0,340.7361,340.8755,340.7083,340.764,4320.0
2019-11-25 10:45:00,366.79,366.92,366.76,366.87,13405.0,340.7919,340.9127,340.764,340.8662,13405.0
2019-11-25 10:50:00,366.85,367.05,366.76,366.95,15769.0,340.8476,341.0335,340.764,340.9406,15769.0
2019-11-25 10:55:00,366.91,366.92,366.56,366.56,8688.0,340.9034,340.9127,340.5782,340.5782,8688.0
2019-11-25 11:00:00,366.58,366.82,366.58,366.7,9019.0,340.5968,340.8198,340.5968,340.7083,9019.0
2019-11-25 11:05:00,366.63,366.63,366.42,366.47,4618.0,340.6432,340.6432,340.4481,340.4946,4618.0
2019-11-25 11:10:00,366.48,366.61,366.42,366.56,2205.0,340.5039,340.6247,340.4481,340.5782,2205.0
2019-11-25 11:15:00,366.59,366.64,366.53,366.58,3929.0,340.6061,340.6525,340.5503,340.5968,3929.0
2019-11-25 11:20:00,366.62,366.77,366.6,366.77,6400.0,340.6339,340.7733,340.6154,340.7733,6400.0
2019-11-25 11:25:00,366.74,366.85,366.67,366.67,3838.0,340.7454,340.8476,340.6804,340.6804,3838.0
2019-11-25 11:30:00,366.69,366.7,366.51,366.54,3945.0,340.699,340.7083,340.5317,340.5596,3945.0
2019-11-25 11:35:00,366.47,366.57,366.46,366.57,1581.0,340.4946,340.5875,340.4853,340.5875,1581.0
2019-11-25 11:40:00,366.59,366.8,366.59,366.8,1441.0,340.6061,340.8012,340.6061,340.8012,1441.0
2019-11-25 11:45:00,366.8,366.81,366.62,366.74,2411.0,340.8012,340.8105,340.6339,340.7454,2411.0
2019-11-25 11:50:00,366.71,366.81,366.65,366.76,3869.0,340.7176,340.8105,340.6618,340.764,3869.0
2019-11-25 11:55:00,366.81,366.82,366.69,366.77,6261.0,340.8105,340.8198,340.699,340.7733,6261.0
2019-11-25 12:00:00,366.74,366.95,366.74,366.92,4017.0,340.7454,340.9406,340.7454,340.9127,4017.0
2019-11-25 12:05:00,366.88,366.88,366.72,366.75,2786.0,340.8755,340.8755,340.7269,340.7547,2786.0
2019-11-25 12:10:00,366.72,366.73,366.6,366.62,1521.0,340.7269,340.7361,340.6154,340.6339,1521.0
2019-11-25 12:15:00,366.52,366.52,366.28,366.35,5919.0,340.541,340.541,340.318,340.3831,5919.0
2019-11-25 12:20:00,366.37,366.52,366.34,366.52,21898.0,340.4017,340.541,340.3738,340.541,21898.0
2019-11-25 12:25:00,366.55,366.55,366.37,366.37,1100.0,340.5689,340.5689,340.4017,340.4017,1100.0
2019-11-25 12:30:00,366.33,366.42,366.3,366.36,7989.0,340.3645,340.4481,340.3366,340.3924,7989.0
2019-11-25 12:35:00,366.44,366.52,366.44,366.52,400.0,340.4667,340.541,340.4667,340.541,400.0
2019-11-25 12:40:00,366.49,366.56,366.49,366.55,230.0,340.5132,340.5782,340.5132,340.5689,230.0
2019-11-25 12:45:00,366.56,366.62,366.54,366.62,1842.0,340.5782,340.6339,340.5596,340.6339,1842.0
2019-11-25 12:50:00,366.61,366.65,366.54,366.6,2241.0,340.6247,340.6618,340.5596,340.6154,2241.0
2019-11-25 12:55:00,366.57,366.62,366.57,366.6,400.0,340.5875,340.6339,340.5875,340.6154,400.0
2019-11-25 13:00:00,366.64,366.77,366.64,366.75,1989.0,340.6525,340.7733,340.6525,340.7547,1989.0
2019-11-25 13:05:00,366.8,366.82,366.77,366.77,1579.0,340.8012,340.8198,340.7733,340.7733,1579.0
2019-11-25 13:10:00,366.76,366.76,366.7,366.7,335.0,340.764,340.764,340.7083,340.7083,335.0
2019-11-25 13:15:00,366.64,366.74,366.64,366.72,4572.0,340.6525,340.7454,340.6525,340.7269,4572.0
2019-11-25 13:20:00,366.73,366.73,366.62,366.71,1050.0,340.7361,340.7361,340.6339,340.7176,1050.0
2019-11-25 13:25:00,366.71,366.87,366.71,366.83,5900.0,340.7176,340.8662,340.7176,340.8291,5900.0
2019-11-25 13:30:00,366.85,366.93,366.83,366.87,2098.0,340.8476,340.922,340.8291,340.8662,2098.0
2019-11-25 13:35:00,366.88,366.9,366.81,366.9,860.0,340.8755,340.8941,340.8105,340.8941,860.0
2019-11-25 13:40:00,366.77,366.77,366.7,366.72,4232.0,340.7733,340.7733,340.7083,340.7269,4232.0
2019-11-25 13:45:00,366.63,366.65,366.53,366.53,2748.0,340.6432,340.6618,340.5503,340.5503,2748.0
2019-11-25 13:50:00,366.57,366.64,366.5,366.5,2900.0,340.5875,340.6525,340.5224,340.5224,2900.0
2019-11-25 13:55:00,366.48,366.55,366.48,366.51,1319.0,340.5039,340.5689,340.5039,340.5317,1319.0
2019-11-25 14:00:00,366.48,366.48,366.38,366.42,5535.0,340.5039,340.5039,340.411,340.4481,5535.0
2019-11-25 14:05:00,366.37,366.39,366.32,366.37,2620.0,340.4017,340.4202,340.3552,340.4017,2620.0
2019-11-25 14:10:00,366.37,366.54,366.31,366.54,12241.0,340.4017,340.5596,340.3459,340.5596,12241.0
2019-11-25 14:15:00,366.5,366.54,366.46,366.47,3743.0,340.5224,340.5596,340.4853,340.4946,3743.0
2019-11-25 14:20:00,366.5,366.53,366.43,366.48,8814.0,340.5224,340.5503,340.4574,340.5039,8814.0
2019-11-25 14:25:00,366.47,366.49,366.46,366.46,2100.0,340.4946,340.5132,340.4853,340.4853,2100.0
2019-11-25 14:30:00,366.48,366.48,366.27,366.27,10181.0,340.5039,340.5039,340.3088,340.3088,10181.0
2019-11-25 14:35:00,366.19,366.32,366.12,366.3,4161.0,340.2344,340.3552,340.1694,340.3366,4161.0
2019-11-25 14:40:00,366.34,366.41,366.31,366.38,5734.0,340.3738,340.4388,340.3459,340.411,5734.0
2019-11-25 14:45:00,366.42,366.43,366.33,366.34,702.0,340.4481,340.4574,340.3645,340.3738,702.0
2019-11-25 14:50:00,366.33,366.42,366.32,366.37,19480.0,340.3645,340.4481,340.3552,340.4017,19480.0
2019-11-25 14:55:00,366.34,366.42,366.34,366.42,500.0,340.3738,340.4481,340.3738,340.4481,500.0
2019-11-25 15:00:00,366.42,366.46,366.37,366.46,3550.0,340.4481,340.4853,340.4017,340.4853,3550.0
2019-11-25 15:05:00,366.42,366.43,366.35,366.43,1075.0,340.4481,340.4574,340.3831,340.4574,1075.0
2019-11-25 15:10:00,366.31,366.36,366.24,366.36,8085.0,340.3459,340.3924,340.2809,340.3924,8085.0
2019-11-25 15:15:00,366.33,366.36,366.25,366.25,1041.0,340.3645,340.3924,340.2902,340.2902,1041.0
2019-11-25 15:20:00,366.28,366.49,366.28,366.46,3002.0,340.318,340.5132,340.318,340.4853,3002.0
2019-11-25 15:25:00,366.49,366.57,366.47,366.55,6089.0,340.5132,340.5875,340.4946,340.5689,6089.0
2019-11-25 15:30:00,366.63,366.72,366.59,366.68,6501.0,340.6432,340.7269,340.6061,340.6897,6501.0
2019-11-25 15:35:00,366.65,366.65,366.46,366.59,4000.0,340.6618,340.6618,340.4853,340.6061,4000.0
2019-11-25 15:40:00,366.59,366.59,366.36,366.36,5113.0,340.6061,340.6061,340.3924,340.3924,5113.0
2019-11-25 15:45:00,366.37,366.53,366.37,366.46,7094.0,340.4017,340.5503,340.4017,340.4853,7094.0
2019-11-25 15:50:00,366.4,366.6,366.33,366.56,18158.0,340.4295,340.6154,340.3645,340.5782,18158.0
2019-11-25 15:55:00,366.62,366.68,366.48,366.61,41368.0,340.6339,340.6897,340.5039,340.6247,41368.0
2019-11-26 09:30:00,366.69,366.88,366.0,366.08,38469.0,340.699,340.8755,340.0579,340.1322,38469.0
2019-11-26 09:35:00,366.15,366.49,366.11,366.12,12966.0,340.1973,340.5132,340.1601,340.1694,12966.0
2019-11-26 09:40:00,366.18,366.24,366.01,366.14,6828.0,340.2251,340.2809,340.0672,340.188,6828.0
2019-11-26 09:45:00,366.2,366.94,366.16,366.94,20189.0,340.2437,340.9313,340.2065,340.9313,20189.0
2019-11-26 09:50:00,367.02,367.37,366.79,367.37,5913.0,341.0056,341.3308,340.7919,341.3308,5913.0
2019-11-26 09:55:00,367.4,367.57,367.31,367.31,3253.0,341.3587,341.5166,341.275,341.275,3253.0
2019-11-26 10:00:00,367.45,367.72,367.27,367.36,13589.0,341.4051,341.656,341.2379,341.3215,13589.0
2019-11-26 10:05:00,367.3,367.4,367.24,367.37,7220.0,341.2657,341.3587,341.21,341.3308,7220.0
2019-11-26 10:10:00,367.49,367.68,367.36,367.54,6080.0,341.4423,341.6188,341.3215,341.4887,6080.0
2019-11-26 10:15:00,367.52,367.8,367.5,367.7,4018.0,341.4702,341.7303,341.4516,341.6374,4018.0
2019-11-26 10:20:00,367.73,367.92,367.72,367.92,2267.0,341.6653,341.8418,341.656,341.8418,2267.0
2019-11-26 10:25:00,367.93,368.08,367.87,367.97,9976.0,341.8511,341.9905,341.7953,341.8883,9976.0
2019-11-26 10:30:00,367.7,368.17,367.7,368.04,40552.0,341.6374,342.0741,341.6374,341.9533,40552.0
2019-11-26 10:35:00,368.02,368.02,367.79,367.86,2863.0,341.9347,341.9347,341.721,341.7861,2863.0
2019-11-26 10:40:00,367.77,368.1,367.77,368.1,1400.0,341.7024,342.009,341.7024,342.009,1400.0
2019-11-26 10:45:00,368.1,368.13,367.9,367.99,6230.0,342.009,342.0369,341.8232,341.9068,6230.0
2019-11-26 10:50:00,368.03,368.04,367.89,368.02,4239.0,341.944,341.9533,341.8139,341.9347,4239.0
2019-11-26 10:55:00,367.95,367.99,367.74,367.99,2375.0,341.8697,341.9068,341.6746,341.9068,2375.0
2019-11-26 11:00:00,367.99,368.14,367.83,367.83,2213.0,341.9068,342.0462,341.7582,341.7582,2213.0
2019-11-26 11:05:00,367.92,367.95,367.76,367.81,3788.0,341.8418,341.8697,341.6931,341.7396,3788.0
2019-11-26 11:10:00,367.95,368.11,367.9,368.11,4108.0,341.8697,342.0183,341.8232,342.0183,4108.0
2019-11-26 11:15:00,368.11,368.15,367.88,367.91,2814.0,342.0183,342.0555,341.8046,341.8325,2814.0
2019-11-26 11:20:00,367.82,368.0,367.82,368.0,908.0,341.7489,341.9161,341.7489,341.9161,908.0
2019-11-26 11:25:00,367.96,367.96,367.88,367.91,618.0,341.879,341.879,341.8046,341.8325,618.0
2019-11-26 11:30:00,367.97,367.98,367.76,367.85,7317.0,341.8883,341.8975,341.6931,341.7768,7317.0
2019-11-26 11:35:00,367.89,367.98,367.62,367.89,19557.0,341.8139,341.8975,341.5631,341.8139,19557.0
2019-11-26 11:40:00,367.87,367.97,367.77,367.77,5302.0,341.7953,341.8883,341.7024,341.7024,5302.0
2019-11-26 11:45:00,367.88,367.98,367.78,367.79,3900.0,341.8046,341.8975,341.7117,341.721,3900.0
2019-11-26 11:50:00,367.87,367.91,367.87,367.87,3841.0,341.7953,341.8325,341.7953,341.7953,3841.0
2019-11-26 11:55:00,367.93,367.94,367.76,367.84,2100.0,341.8511,341.8604,341.6931,341.7675,2100.0
2019-11-26 12:00:00,367.82,367.82,367.72,367.72,968.0,341.7489,341.7489,341.656,341.656,968.0
2019-11-26 12:05:00,367.7,367.78,367.7,367.78,461.0,341.6374,341.7117,341.6374,341.7117,461.0
2019-11-26 12:10:00,367.86,368.15,367.86,368.15,8220.0,341.7861,342.0555,341.7861,342.0555,8220.0
2019-11-26 12:15:00,368.15,368.43,368.15,368.4,13953.0,342.0555,342.3157,342.0555,342.2878,13953.0
2019-11-26 12:20:00,368.37,368.43,368.36,368.4,4303.0,342.2599,342.3157,342.2506,342.2878,4303.0
2019-11-26 12:25:00,368.39,368.45,368.35,368.41,1742.0,342.2785,342.3342,342.2413,342.2971,1742.0
2019-11-26 12:30:00,368.39,368.41,368.34,368.34,1633.0,342.2785,342.2971,342.232,342.232,1633.0
2019-11-26 12:35:00,368.3,368.38,368.28,368.33,3349.0,342.1949,342.2692,342.1763,342.2227,3349.0
2019-11-26 12:40:00,368.31,368.31,368.2,368.26,4228.0,342.2042,342.2042,342.102,342.1577,4228.0
2019-11-26 12:45:00,368.29,368.29,368.24,368.24,2000.0,342.1856,342.1856,342.1391,342.1391,2000.0
2019-11-26 12:50:00,368.25,368.25,368.06,368.07,3450.0,342.1484,342.1484,341.9719,341.9812,3450.0
2019-11-26 12:55:00,368.1,368.1,368.03,368.05,2203.0,342.009,342.009,341.944,341.9626,2203.0
2019-11-26 13:00:00,368.08,368.08,367.86,367.88,4230.0,341.9905,341.9905,341.7861,341.8046,4230.0
2019-11-26 13:05:00,367.8,367.8,367.71,367.75,2400.0,341.7303,341.7303,341.6467,341.6838,2400.0
2019-11-26 13:10:00,367.59,367.74,367.59,367.74,6968.0,341.5352,341.6746,341.5352,341.6746,6968.0
2019-11-26 13:15:00,367.72,367.79,367.72,367.79,2032.0,341.656,341.721,341.656,341.721,2032.0
2019-11-26 13:20:00,367.79,367.83,367.73,367.73,2205.0,341.721,341.7582,341.6653,341.6653,2205.0
2019-11-26 13:25:00,367.68,367.69,367.6,367.6,808.0,341.6188,341.6281,341.5445,341.5445,808.0
2019-11-26 13:30:00,367.73,367.73,367.46,367.48,5483.0,341.6653,341.6653,341.4144,341.433,5483.0
2019-11-26 13:35:00,367.51,367.66,367.49,367.59,5213.0,341.4609,341.6002,341.4423,341.5352,5213.0
2019-11-26 13:40:00,367.57,367.63,367.52,367.61,8856.0,341.5166,341.5724,341.4702,341.5538,8856.0
2019-11-26 13:45:00,367.61,367.61,367.39,367.43,12597.0,341.5538,341.5538,341.3494,341.3865,12597.0
2019-11-26 13:50:00,367.44,367.45,367.33,367.39,2175.0,341.3958,341.4051,341.2936,341.3494,2175.0
2019-11-26 13:55:00,367.43,367.45,367.35,367.35,5300.0,341.3865,341.4051,341.3122,341.3122,5300.0
2019-11-26 14:00:00,367.34,367.48,367.32,367.32,3980.0,341.3029,341.433,341.2843,341.2843,3980.0
2019-11-26 14:05:00,367.38,367.44,367.36,367.44,945.0,341.3401,341.3958,341.3215,341.3958,945.0
2019-11-26 14:10:00,367.46,367.5,367.45,367.46,1010.0,341.4144,341.4516,341.4051,341.4144,1010.0
2019-11-26 14:15:00,367.56,367.63,367.55,367.63,2446.0,341.5073,341.5724,341.498,341.5724,2446.0
2019-11-26 14:20:00,367.63,367.63,367.52,367.52,4003.0,341.5724,341.5724,341.4702,341.4702,4003.0
2019-11-26 14:25:00,367.5,367.5,367.44,367.46,1217.0,341.4516,341.4516,341.3958,341.4144,1217.0
2019-11-26 14:30:00,367.45,367.49,367.43,367.45,1600.0,341.4051,341.4423,341.3865,341.4051,1600.0
2019-11-26 14:35:00,367.39,367.45,367.39,367.45,496.0,341.3494,341.4051,341.3494,341.4051,496.0
2019-11-26 14:40:00,367.46,367.46,367.44,367.45,300.0,341.4144,341.4144,341.3958,341.4051,300.0
2019-11-26 14:45:00,367.43,367.61,367.42,367.6,1355.0,341.3865,341.5538,341.3772,341.5445,1355.0
2019-11-26 14:50:00,367.63,367.82,367.6,367.74,12825.0,341.5724,341.7489,341.5445,341.6746,12825.0
2019-11-26 14:55:00,367.79,367.8,367.71,367.75,840.0,341.721,341.7303,341.6467,341.6838,840.0
2019-11-26 15:00:00,367.72,367.72,367.55,367.57,2626.0,341.656,341.656,341.498,341.5166,2626.0
2019-11-26 15:05:00,367.58,367.66,367.51,367.63,7575.0,341.5259,341.6002,341.4609,341.5724,7575.0
2019-11-26 15:10:00,367.62,367.63,367.45,367.5,5855.0,341.5631,341.5724,341.4051,341.4516,5855.0
2019-11-26 15:15:00,367.53,367.62,367.49,367.62,3306.0,341.4794,341.5631,341.4423,341.5631,3306.0
2019-11-26 15:20:00,367.64,367.66,367.57,367.58,4887.0,341.5816,341.6002,341.5166,341.5259,4887.0
2019-11-26 15:25:00,367.57,367.69,367.55,367.69,6400.0,341.5166,341.6281,341.498,341.6281,6400.0
2019-11-26 15:30:00,367.66,367.75,367.62,367.72,6153.0,341.6002,341.6838,341.5631,341.656,6153.0
2019-11-26 15:35:00,367.7,367.71,367.66,367.7,6007.0,341.6374,341.6467,341.6002,341.6374,6007.0
2019-11-26 15:40:00,367.66,367.82,367.58,367.75,17051.0,341.6002,341.7489,341.5259,341.6838,17051.0
2019-11-26 15:45:00,367.76,367.86,367.71,367.86,7448.0,341.6931,341.7861,341.6467,341.7861,7448.0
2019-11-26 15:50:00,367.85,368.01,367.8,367.93,17300.0,341.7768,341.9254,341.7303,341.8511,17300.0
2019-11-26 15:55:00,367.92,368.17,367.79,367.97,174205.0,341.8418,342.0741,341.721,341.8883,174205.0
2019-11-27 09:30:00,369.03,369.23,368.44,368.86,33939.0,342.8731,343.0589,342.3249,342.7152,33939.0
2019-11-27 09:35:00,368.93,369.1,368.56,368.57,7771.0,342.7802,342.9382,342.4364,342.4457,7771.0
2019-11-27 09:40:00,368.59,368.75,368.41,368.75,8198.0,342.4643,342.613,342.2971,342.613,8198.0
2019-11-27 09:45:00,368.77,369.21,368.77,369.08,6709.0,342.6316,343.0404,342.6316,342.9196,6709.0
2019-11-27 09:50:00,369.02,369.26,368.9,369.25,3559.0,342.8638,343.0868,342.7523,343.0775,3559.0
2019-11-27 09:55:00,369.38,369.53,369.38,369.42,1585.0,343.1983,343.3377,343.1983,343.2355,1585.0
2019-11-27 10:00:00,369.25,369.29,368.97,369.2,4526.0,343.0775,343.1147,342.8174,343.0311,4526.0
2019-11-27 10:05:00,369.16,369.16,368.91,369.0,1965.0,342.9939,342.9939,342.7616,342.8452,1965.0
2019-11-27 10:10:00,369.01,369.17,368.97,369.17,6550.0,342.8545,343.0032,342.8174,343.0032,6550.0
2019-11-27 10:15:00,369.15,369.35,369.09,369.29,3755.0,342.9846,343.1704,342.9289,343.1147,3755.0
2019-11-27 10:20:00,369.28,369.35,369.05,369.05,3180.0,343.1054,343.1704,342.8917,342.8917,3180.0
2019-11-27 10:25:00,369.13,369.13,369.04,369.08,800.0,342.966,342.966,342.8824,342.9196,800.0
2019-11-27 10:30:00,369.04,369.2,368.97,369.18,7303.0,342.8824,343.0311,342.8174,343.0125,7303.0
2019-11-27 10:35:00,369.15,369.18,368.87,368.88,5659.0,342.9846,343.0125,342.7245,342.7338,5659.0
2019-11-27 10:40:00,369.0,369.0,368.63,368.68,2225.0,342.8452,342.8452,342.5015,342.5479,2225.0
2019-11-27 10:45:00,368.59,368.75,368.4,368.63,2777.0,342.4643,342.613,342.2878,342.5015,2777.0
2019-11-27 10:50:00,368.6,368.81,368.55,368.81,7550.0,342.4736,342.6687,342.4271,342.6687,7550.0
2019-11-27 10:55:00,368.82,369.29,368.82,369.24,6317.0,342.678,343.1147,342.678,343.0682,6317.0
2019-11-27 11:00:00,369.13,369.22,368.96,368.96,1125.0,342.966,343.0497,342.8081,342.8081,1125.0
2019-11-27 11:05:00,368.89,369.16,368.86,369.16,1100.0,342.743,342.9939,342.7152,342.9939,1100.0
2019-11-27 11:10:00,369.12,369.12,368.86,369.02,3306.0,342.9567,342.9567,342.7152,342.8638,3306.0
2019-11-27 11:15:00,368.77,368.84,368.77,368.83,1300.0,342.6316,342.6966,342.6316,342.6873,1300.0
2019-11-27 11:20:00,368.77,368.83,368.66,368.79,2900.0,342.6316,342.6873,342.5293,342.6501,2900.0
2019-11-27 11:25:00,368.83,368.98,368.79,368.97,2414.0,342.6873,342.8267,342.6501,342.8174,2414.0
2019-11-27 11:30:00,368.97,369.0,368.96,368.96,500.0,342.8174,342.8452,342.8081,342.8081,500.0
2019-11-27 11:35:00,368.94,369.27,368.94,369.23,2815.0,342.7895,343.0961,342.7895,343.0589,2815.0
2019-11-27 11:40:00,369.27,369.35,369.21,369.31,2640.0,343.0961,343.1704,343.0404,343.1333,2640.0
2019-11-27 11:45:00,369.3,369.3,369.14,369.22,1400.0,343.124,343.124,342.9753,343.0497,1400.0
2019-11-27 11:50:00,369.17,369.18,369.08,369.09,1616.0,343.0032,343.0125,342.9196,342.9289,1616.0
2019-11-27 11:55:00,369.12,369.12,369.12,369.12,100.0,342.9567,342.9567,342.9567,342.9567,100.0
2019-11-27 12:00:00,369.29,369.36,369.24,369.24,800.0,343.1147,343.1797,343.0682,343.0682,800.0
2019-11-27 12:05:00,369.29,369.41,369.29,369.41,1000.0,343.1147,343.2262,343.1147,343.2262,1000.0
2019-11-27 12:10:00,369.35,369.48,369.35,369.44,2450.0,343.1704,343.2912,343.1704,343.2541,2450.0
2019-11-27 12:15:00,369.47,369.51,369.44,369.47,3533.0,343.2819,343.3191,343.2541,343.2819,3533.0
2019-11-27 12:20:00,369.45,369.57,369.45,369.55,5705.0,343.2634,343.3748,343.2634,343.3563,5705.0
2019-11-27 12:25:00,369.55,369.55,369.55,369.55,100.0,343.3563,343.3563,343.3563,343.3563,100.0
2019-11-27 12:30:00,369.43,369.43,369.37,369.38,1364.0,343.2448,343.2448,343.189,343.1983,1364.0
2019-11-27 12:35:00,369.37,369.47,369.37,369.42,2275.0,343.189,343.2819,343.189,343.2355,2275.0
2019-11-27 12:40:00,369.44,369.47,369.4,369.4,2202.0,343.2541,343.2819,343.2169,343.2169,2202.0
2019-11-27 12:45:00,369.42,369.42,369.37,369.38,1674.0,343.2355,343.2355,343.189,343.1983,1674.0
2019-11-27 12:50:00,369.4,369.55,369.34,369.48,2557.0,343.2169,343.3563,343.1611,343.2912,2557.0
2019-11-27 12:55:00,369.38,369.38,369.38,369.38,100.0,343.1983,343.1983,343.1983,343.1983,100.0
2019-11-27 13:00:00,369.41,369.46,369.39,369.46,500.0,343.2262,343.2726,343.2076,343.2726,500.0
2019-11-27 13:05:00,369.5,369.59,369.5,369.57,2335.0,343.3098,343.3934,343.3098,343.3748,2335.0
2019-11-27 13:10:00,369.59,369.98,369.59,369.98,6742.0,343.3934,343.7558,343.3934,343.7558,6742.0
2019-11-27 13:15:00,369.91,370.0,369.88,370.0,2030.0,343.6907,343.7744,343.6629,343.7744,2030.0
2019-11-27 13:20:00,370.01,370.04,369.99,370.01,2199.0,343.7837,343.8115,343.7651,343.7837,2199.0
2019-11-27 13:25:00,370.06,370.06,369.94,369.97,1467.0,343.8301,343.8301,343.7186,343.7465,1467.0
2019-11-27 13:30:00,370.0,370.02,369.9,369.95,3786.0,343.7744,343.793,343.6815,343.7279,3786.0
2019-11-27 13:35:00,369.96,370.13,369.94,370.04,12438.0,343.7372,343.8952,343.7186,343.8115,12438.0
2019-11-27 13:40:00,370.06,370.14,370.0,370.11,2510.0,343.8301,343.9044,343.7744,343.8766,2510.0
2019-11-27 13:45:00,370.14,370.19,370.14,370.18,712.0,343.9044,343.9509,343.9044,343.9416,712.0
2019-11-27 13:50:00,370.21,370.31,370.18,370.23,9294.0,343.9695,344.0624,343.9416,343.9881,9294.0
2019-11-27 13:55:00,370.16,370.16,370.08,370.08,1080.0,343.923,343.923,343.8487,343.8487,1080.0
2019-11-27 14:00:00,370.05,370.07,369.96,369.96,661.0,343.8208,343.8394,343.7372,343.7372,661.0
2019-11-27 14:05:00,369.9,369.99,369.88,369.99,2350.0,343.6815,343.7651,343.6629,343.7651,2350.0
2019-11-27 14:10:00,370.01,370.15,370.01,370.15,900.0,343.7837,343.9137,343.7837,343.9137,900.0
2019-11-27 14:15:00,370.1,370.1,370.03,370.04,2688.0,343.8673,343.8673,343.8022,343.8115,2688.0
2019-11-27 14:20:00,370.05,370.1,370.05,370.1,1152.0,343.8208,343.8673,343.8208,343.8673,1152.0
2019-11-27 14:25:00,370.11,370.12,370.07,370.07,1911.0,343.8766,343.8859,343.8394,343.8394,1911.0
2019-11-27 14:30:00,370.06,370.18,370.04,370.18,2886.0,343.8301,343.9416,343.8115,343.9416,2886.0
2019-11-27 14:35:00,370.22,370.25,370.21,370.25,300.0,343.9788,344.0066,343.9695,344.0066,300.0
2019-11-27 14:40:00,370.23,370.3,370.23,370.3,900.0,343.9881,344.0531,343.9881,344.0531,900.0
2019-11-27 14:45:00,370.25,370.34,370.25,370.26,5247.0,344.0066,344.0903,344.0066,344.0159,5247.0
2019-11-27 14:50:00,370.24,370.24,370.18,370.18,1000.0,343.9974,343.9974,343.9416,343.9416,1000.0
2019-11-27 14:55:00,370.17,370.17,370.09,370.13,2445.0,343.9323,343.9323,343.858,343.8952,2445.0
2019-11-27 15:00:00,370.15,370.23,370.03,370.18,6106.0,343.9137,343.9881,343.8022,343.9416,6106.0
2019-11-27 15:05:00,370.17,370.18,370.13,370.13,3530.0,343.9323,343.9416,343.8952,343.8952,3530.0
2019-11-27 15:10:00,370.18,370.24,370.13,370.24,1804.0,343.9416,343.9974,343.8952,343.9974,1804.0
2019-11-27 15:15:00,370.25,370.41,370.24,370.37,3285.0,344.0066,344.1553,343.9974,344.1181,3285.0
2019-11-27 15:20:00,370.35,370.37,370.34,370.37,1399.0,344.0996,344.1181,344.0903,344.1181,1399.0
2019-11-27 15:25:00,370.33,370.33,370.21,370.28,6863.0,344.081,344.081,343.9695,344.0345,6863.0
2019-11-27 15:30:00,370.29,370.29,370.11,370.14,3050.0,344.0438,344.0438,343.8766,343.9044,3050.0
2019-11-27 15:35:00,370.09,370.16,370.05,370.07,8497.0,343.858,343.923,343.8208,343.8394,8497.0
2019-11-27 15:40:00,370.04,370.23,370.04,370.2,4494.0,343.8115,343.9881,343.8115,343.9602,4494.0
2019-11-27 15:45:00,370.2,370.28,370.16,370.28,6252.0,343.9602,344.0345,343.923,344.0345,6252.0
2019-11-27 15:50:00,370.14,370.3,370.13,370.25,13712.0,343.9044,344.0531,343.8952,344.0066,13712.0
2019-11-27 15:55:00,370.28,370.54,370.14,370.54,90381.0,344.0345,344.2761,343.9044,344.2761,90381.0
2019-11-29 09:30:00,369.73,369.73,369.15,369.38,25336.0,343.5235,343.5235,342.9846,343.1983,25336.0
2019-11-29 09:35:00,369.34,369.64,369.2,369.36,26232.0,343.1611,343.4399,343.0311,343.1797,26232.0
2019-11-29 09:40:00,369.23,369.25,368.12,368.48,30764.0,343.0589,343.0775,342.0276,342.3621,30764.0
2019-11-29 09:45:00,368.55,368.62,368.17,368.54,10814.0,342.4271,342.4922,342.0741,342.4179,10814.0
2019-11-29 09:50:00,368.74,368.81,368.51,368.81,2276.0,342.6037,342.6687,342.39,342.6687,2276.0
2019-11-29 09:55:00,368.9,369.15,368.84,369.15,6050.0,342.7523,342.9846,342.6966,342.9846,6050.0
2019-11-29 10:00:00,369.22,369.27,369.01,369.27,8015.0,343.0497,343.0961,342.8545,343.0961,8015.0
2019-11-29 10:05:00,369.19,369.4,369.16,369.4,1400.0,343.0218,343.2169,342.9939,343.2169,1400.0
2019-11-29 10:10:00,369.45,369.73,369.37,369.68,2221.0,343.2634,343.5235,343.189,343.4771,2221.0
2019-11-29 10:15:00,369.69,369.79,369.64,369.73,9424.0,343.4863,343.5793,343.4399,343.5235,9424.0
2019-11-29 10:20:00,369.72,369.94,369.66,369.78,8321.0,343.5142,343.7186,343.4585,343.57,8321.0
2019-11-29 10:25:00,369.74,369.76,369.64,369.71,1100.0,343.5328,343.5514,343.4399,343.5049,1100.0
2019-11-29 10:30:00,369.68,369.68,369.54,369.64,1877.0,343.4771,343.4771,343.347,343.4399,1877.0
2019-11-29 10:35:00,369.72,369.91,369.72,369.91,8357.0,343.5142,343.6907,343.5142,343.6907,8357.0
2019-11-29 10:40:00,369.89,369.95,369.76,369.76,6047.0,343.6722,343.7279,343.5514,343.5514,6047.0
2019-11-29 10:45:00,369.79,369.85,369.66,369.75,4916.0,343.5793,343.635,343.4585,343.5421,4916.0
2019-11-29 10:50:00,369.67,369.71,369.54,369.54,3176.0,343.4678,343.5049,343.347,343.347,3176.0
2019-11-29 10:55:00,369.55,369.58,369.41,369.41,7457.0,343.3563,343.3841,343.2262,343.2262,7457.0
2019-11-29 11:00:00,369.35,369.36,368.89,369.01,6986.0,343.1704,343.1797,342.743,342.8545,6986.0
2019-11-29 11:05:00,369.07,369.14,368.99,369.13,5299.0,342.9103,342.9753,342.836,342.966,5299.0
2019-11-29 11:10:00,369.08,369.08,368.75,368.78,3239.0,342.9196,342.9196,342.613,342.6408,3239.0
2019-11-29 11:15:00,368.79,368.89,368.68,368.69,3280.0,342.6501,342.743,342.5479,342.5572,3280.0
2019-11-29 11:20:00,368.68,368.84,368.62,368.84,7707.0,342.5479,342.6966,342.4922,342.6966,7707.0
2019-11-29 11:25:00,368.85,368.9,368.67,368.86,6421.0,342.7059,342.7523,342.5386,342.7152,6421.0
2019-11-29 11:30:00,368.9,368.92,368.81,368.86,1663.0,342.7523,342.7709,342.6687,342.7152,1663.0
2019-11-29 11:35:00,368.81,369.0,368.7,368.98,3249.0,342.6687,342.8452,342.5665,342.8267,3249.0
2019-11-29 11:40:00,368.96,368.96,368.66,368.73,10939.0,342.8081,342.8081,342.5293,342.5944,10939.0
2019-11-29 11:45:00,368.68,368.68,368.37,368.41,10999.0,342.5479,342.5479,342.2599,342.2971,10999.0
2019-11-29 11:50:00,368.36,368.56,368.2,368.52,4106.0,342.2506,342.4364,342.102,342.3993,4106.0
2019-11-29 11:55:00,368.59,368.65,368.52,368.61,9435.0,342.4643,342.5201,342.3993,342.4829,9435.0
2019-11-29 12:00:00,368.64,368.7,368.54,368.64,7100.0,342.5108,342.5665,342.4179,342.5108,7100.0
2019-11-29 12:05:00,368.61,368.74,368.5,368.61,16052.0,342.4829,342.6037,342.3807,342.4829,16052.0
2019-11-29 12:10:00,368.61,368.66,368.56,368.66,3887.0,342.4829,342.5293,342.4364,342.5293,3887.0
2019-11-29 12:15:00,368.68,368.7,368.42,368.43,6543.0,342.5479,342.5665,342.3064,342.3157,6543.0
2019-11-29 12:20:00,368.47,368.64,368.43,368.64,3246.0,342.3528,342.5108,342.3157,342.5108,3246.0
2019-11-29 12:25:00,368.65,368.65,368.35,368.36,6045.0,342.5201,342.5201,342.2413,342.2506,6045.0
2019-11-29 12:30:00,368.37,368.43,368.15,368.15,5203.0,342.2599,342.3157,342.0555,342.0555,5203.0
2019-11-29 12:35:00,368.2,368.23,367.65,367.65,21596.0,342.102,342.1298,341.5909,341.5909,21596.0
2019-11-29 12:40:00,367.64,367.64,367.24,367.38,11569.0,341.5816,341.5816,341.21,341.3401,11569.0
2019-11-29 12:45:00,367.45,367.45,367.18,367.19,22560.0,341.4051,341.4051,341.1543,341.1635,22560.0
2019-11-29 12:50:00,367.17,367.17,366.83,366.91,21368.0,341.145,341.145,340.8291,340.9034,21368.0
2019-11-29 12:55:00,366.89,367.08,366.42,366.64,114743.0,340.8848,341.0613,340.4481,340.6525,114743.0
2019-12-02 09:30:00,367.23,367.6,366.28,366.81,31832.0,341.2007,341.5445,340.318,340.8105,31832.0
2019-12-02 09:35:00,366.88,367.21,366.05,366.07,24708.0,340.8755,341.1821,340.1043,340.1229,24708.0
2019-12-02 09:40:00,366.0,366.77,365.74,366.7,24365.0,340.0579,340.7733,339.8163,340.7083,24365.0
2019-12-02 09:45:00,366.63,366.93,366.36,366.36,7710.0,340.6432,340.922,340.3924,340.3924,7710.0
2019-12-02 09:50:00,366.48,366.89,366.34,366.85,8631.0,340.5039,340.8848,340.3738,340.8476,8631.0
2019-12-02 09:55:00,366.92,366.95,366.66,366.67,5753.0,340.9127,340.9406,340.6711,340.6804,5753.0
2019-12-02 10:00:00,366.55,366.55,364.9,364.96,37697.0,340.5689,340.5689,339.0359,339.0916,37697.0
2019-12-02 10:05:00,364.95,365.02,364.6,365.01,5743.0,339.0823,339.1474,338.7571,339.1381,5743.0
2019-12-02 10:10:00,364.99,365.72,364.92,365.57,9549.0,339.1195,339.7977,339.0544,339.6584,9549.0
2019-12-02 10:15:00,365.71,365.82,365.19,365.19,6500.0,339.7884,339.8906,339.3053,339.3053,6500.0
2019-12-02 10:20:00,365.16,365.32,364.72,364.73,4606.0,339.2774,339.4261,338.8686,338.8779,4606.0
2019-12-02 10:25:00,364.68,365.2,364.65,365.07,7198.0,338.8315,339.3146,338.8036,339.1938,7198.0
2019-12-02 10:30:00,365.11,365.11,364.77,365.11,3037.0,339.231,339.231,338.9151,339.231,3037.0
2019-12-02 10:35:00,365.18,365.21,364.19,364.98,38445.0,339.296,339.3239,338.3762,339.1102,38445.0
2019-12-02 10:40:00,364.92,365.51,364.85,365.51,11520.0,339.0544,339.6026,338.9894,339.6026,11520.0
2019-12-02 10:45:00,365.58,365.58,364.88,364.92,5594.0,339.6677,339.6677,339.0173,339.0544,5594.0
2019-12-02 10:50:00,364.83,364.98,364.35,364.72,8239.0,338.9708,339.1102,338.5248,338.8686,8239.0
2019-12-02 10:55:00,364.71,364.98,364.6,364.85,21649.0,338.8593,339.1102,338.7571,338.9894,21649.0
2019-12-02 11:00:00,364.84,365.06,364.67,364.88,7390.0,338.9801,339.1845,338.8222,339.0173,7390.0
2019-12-02 11:05:00,364.72,365.11,364.71,365.1,4184.0,338.8686,339.231,338.8593,339.2217,4184.0
2019-12-02 11:10:00,364.95,365.03,364.8,365.03,3848.0,339.0823,339.1566,338.9429,339.1566,3848.0
2019-12-02 11:15:00,364.96,365.21,364.86,365.21,4505.0,339.0916,339.3239,338.9987,339.3239,4505.0
2019-12-02 11:20:00,365.43,365.55,365.22,365.33,2519.0,339.5283,339.6398,339.3332,339.4354,2519.0
2019-12-02 11:25:00,365.39,365.51,365.35,365.5,1450.0,339.4911,339.6026,339.454,339.5933,1450.0
2019-12-02 11:30:00,365.37,365.44,364.85,364.85,7900.0,339.4725,339.5376,338.9894,338.9894,7900.0
2019-12-02 11:35:00,364.94,365.14,364.61,365.14,8579.0,339.073,339.2588,338.7664,339.2588,8579.0
2019-12-02 11:40:00,365.14,365.22,365.01,365.13,1951.0,339.2588,339.3332,339.1381,339.2496,1951.0
2019-12-02 11:45:00,365.14,365.48,365.14,365.4,1860.0,339.2588,339.5747,339.2588,339.5004,1860.0
2019-12-02 11:50:00,365.48,365.57,365.33,365.56,4169.0,339.5747,339.6584,339.4354,339.6491,4169.0
2019-12-02 11:55:00,365.57,365.66,365.53,365.63,2246.0,339.6584,339.742,339.6212,339.7141,2246.0
2019-12-02 12:00:00,365.6,365.71,365.6,365.7,500.0,339.6862,339.7884,339.6862,339.7792,500.0
2019-12-02 12:05:00,365.66,365.66,365.43,365.51,4111.0,339.742,339.742,339.5283,339.6026,4111.0
2019-12-02 12:10:00,365.48,365.63,365.39,365.39,3093.0,339.5747,339.7141,339.4911,339.4911,3093.0
2019-12-02 12:15:00,365.45,365.45,365.08,365.23,3188.0,339.5469,339.5469,339.2031,339.3425,3188.0
2019-12-02 12:20:00,365.11,365.12,364.97,365.02,900.0,339.231,339.2403,339.1009,339.1474,900.0
2019-12-02 12:25:00,365.12,365.21,364.29,364.63,14040.0,339.2403,339.3239,338.4691,338.785,14040.0
2019-12-02 12:30:00,364.65,364.65,364.5,364.53,2999.0,338.8036,338.8036,338.6642,338.6921,2999.0
2019-12-02 12:35:00,364.51,364.53,364.37,364.45,13280.0,338.6735,338.6921,338.5434,338.6178,13280.0
2019-12-02 12:40:00,364.46,364.83,364.44,364.8,6094.0,338.627,338.9708,338.6085,338.9429,6094.0
2019-12-02 12:45:00,364.85,364.89,364.62,364.62,2439.0,338.9894,339.0266,338.7757,338.7757,2439.0
2019-12-02 12:50:00,364.58,364.68,364.58,364.68,1348.0,338.7385,338.8315,338.7385,338.8315,1348.0
2019-12-02 12:55:00,364.64,364.87,364.64,364.65,6057.0,338.7943,339.008,338.7943,338.8036,6057.0
2019-12-02 13:00:00,364.6,364.86,364.6,364.86,1059.0,338.7571,338.9987,338.7571,338.9987,1059.0
2019-12-02 13:05:00,364.86,365.08,364.82,365.08,800.0,338.9987,339.2031,338.9615,339.2031,800.0
2019-12-02 13:10:00,365.0,365.0,364.86,364.91,2300.0,339.1288,339.1288,338.9987,339.0451,2300.0
2019-12-02 13:15:00,364.85,364.93,364.84,364.93,489.0,338.9894,339.0637,338.9801,339.0637,489.0
2019-12-02 13:20:00,364.97,364.97,364.85,364.91,1062.0,339.1009,339.1009,338.9894,339.0451,1062.0
2019-12-02 13:25:00,364.95,365.05,364.86,364.86,3500.0,339.0823,339.1752,338.9987,338.9987,3500.0
2019-12-02 13:30:00,364.85,364.85,364.7,364.7,4000.0,338.9894,338.9894,338.85,338.85,4000.0
2019-12-02 13:35:00,364.73,364.76,364.59,364.64,1158.0,338.8779,338.9058,338.7478,338.7943,1158.0
2019-12-02 13:40:00,364.64,364.72,364.64,364.68,1406.0,338.7943,338.8686,338.7943,338.8315,1406.0
2019-12-02 13:45:00,364.68,364.86,364.68,364.85,9247.0,338.8315,338.9987,338.8315,338.9894,9247.0
2019-12-02 13:50:00,364.86,364.92,364.85,364.85,1194.0,338.9987,339.0544,338.9894,338.9894,1194.0
2019-12-02 13:55:00,364.83,364.88,364.79,364.88,891.0,338.9708,339.0173,338.9337,339.0173,891.0
2019-12-02 14:00:00,364.79,364.87,364.77,364.77,4744.0,338.9337,339.008,338.9151,338.9151,4744.0
2019-12-02 14:05:00,364.78,364.91,364.78,364.81,3947.0,338.9244,339.0451,338.9244,338.9522,3947.0
2019-12-02 14:10:00,364.99,365.0,364.95,364.95,3450.0,339.1195,339.1288,339.0823,339.0823,3450.0
2019-12-02 14:15:00,364.88,364.98,364.87,364.91,1300.0,339.0173,339.1102,339.008,339.0451,1300.0
2019-12-02 14:20:00,364.9,365.07,364.83,365.06,3020.0,339.0359,339.1938,338.9708,339.1845,3020.0
2019-12-02 14:25:00,365.05,365.05,364.96,364.96,2633.0,339.1752,339.1752,339.0916,339.0916,2633.0
2019-12-02 14:30:00,365.02,365.15,365.02,365.04,4925.0,339.1474,339.2681,339.1474,339.1659,4925.0
2019-12-02 14:35:00,365.04,365.05,364.96,365.02,4320.0,339.1659,339.1752,339.0916,339.1474,4320.0
2019-12-02 14:40:00,365.0,365.14,364.96,365.14,1850.0,339.1288,339.2588,339.0916,339.2588,1850.0
2019-12-02 14:45:00,365.17,365.2,365.07,365.11,2178.0,339.2867,339.3146,339.1938,339.231,2178.0
2019-12-02 14:50:00,365.17,365.17,365.0,365.0,1768.0,339.2867,339.2867,339.1288,339.1288,1768.0
2019-12-02 14:55:00,365.02,365.02,364.96,364.96,2700.0,339.1474,339.1474,339.0916,339.0916,2700.0
2019-12-02 15:00:00,364.97,364.97,364.61,364.66,9566.0,339.1009,339.1009,338.7664,338.8129,9566.0
2019-12-02 15:05:00,364.65,364.66,364.36,364.4,9846.0,338.8036,338.8129,338.5341,338.5713,9846.0
2019-12-02 15:10:00,364.44,364.45,364.28,364.31,10063.0,338.6085,338.6178,338.4598,338.4877,10063.0
2019-12-02 15:15:00,364.28,364.51,364.27,364.5,3865.0,338.4598,338.6735,338.4505,338.6642,3865.0
2019-12-02 15:20:00,364.47,364.51,364.24,364.25,10747.0,338.6363,338.6735,338.4226,338.4319,10747.0
2019-12-02 15:25:00,364.25,364.39,364.22,364.22,1450.0,338.4319,338.562,338.4041,338.4041,1450.0
2019-12-02 15:30:00,364.27,364.47,364.26,364.47,9977.0,338.4505,338.6363,338.4412,338.6363,9977.0
2019-12-02 15:35:00,364.47,364.78,364.41,364.65,4569.0,338.6363,338.9244,338.5806,338.8036,4569.0
2019-12-02 15:40:00,364.6,364.69,364.54,364.65,10378.0,338.7571,338.8407,338.7014,338.8036,10378.0
2019-12-02 15:45:00,364.72,364.75,364.49,364.49,9354.0,338.8686,338.8965,338.6549,338.6549,9354.0
2019-12-02 15:50:00,364.39,364.39,364.13,364.15,26761.0,338.562,338.562,338.3204,338.339,26761.0
2019-12-02 15:55:00,364.14,364.31,363.98,364.11,61820.0,338.3297,338.4877,338.1811,338.3019,61820.0
2019-12-03 09:30:00,361.0,361.19,359.0,360.38,177409.0,335.4123,335.5888,333.554,334.8362,177409.0
2019-12-03 09:35:00,360.44,360.66,359.98,360.24,29049.0,334.892,335.0964,334.4646,334.7062,29049.0
2019-12-03 09:40:00,360.23,360.81,359.92,360.18,31975.0,334.6969,335.2358,334.4088,334.6504,31975.0
2019-12-03 09:45:00,360.2,360.2,359.13,359.32,52386.0,334.669,334.669,333.6748,333.8514,52386.0
2019-12-03 09:50:00,359.28,360.36,359.14,360.33,15918.0,333.8142,334.8177,333.6841,334.7898,15918.0
2019-12-03 09:55:00,360.29,360.93,360.08,360.93,6910.0,334.7526,335.3473,334.5575,335.3473,6910.0
2019-12-03 10:00:00,360.72,360.85,360.21,360.22,20502.0,335.1521,335.2729,334.6783,334.6876,20502.0
2019-12-03 10:05:00,360.24,360.5,359.85,359.86,11665.0,334.7062,334.9477,334.3438,334.3531,11665.0
2019-12-03 10:10:00,359.95,360.26,359.65,360.26,10358.0,334.4367,334.7247,334.158,334.7247,10358.0
2019-12-03 10:15:00,360.18,360.94,360.08,360.94,13800.0,334.6504,335.3565,334.5575,335.3565,13800.0
2019-12-03 10:20:00,360.83,360.85,360.56,360.62,4312.0,335.2543,335.2729,335.0035,335.0592,4312.0
2019-12-03 10:25:00,360.68,360.68,360.44,360.47,3696.0,335.115,335.115,334.892,334.9199,3696.0
2019-12-03 10:30:00,360.37,360.83,360.14,360.83,9500.0,334.8269,335.2543,334.6132,335.2543,9500.0
2019-12-03 10:35:00,360.73,360.73,359.95,360.52,7288.0,335.1614,335.1614,334.4367,334.9663,7288.0
2019-12-03 10:40:00,360.46,360.78,360.21,360.7,5046.0,334.9106,335.2079,334.6783,335.1336,5046.0
2019-12-03 10:45:00,360.72,360.72,360.07,360.08,5300.0,335.1521,335.1521,334.5482,334.5575,5300.0
2019-12-03 10:50:00,359.86,360.55,359.86,360.5,5710.0,334.3531,334.9942,334.3531,334.9477,5710.0
2019-12-03 10:55:00,360.33,360.68,360.11,360.62,17666.0,334.7898,335.115,334.5854,335.0592,17666.0
2019-12-03 11:00:00,360.5,360.66,359.94,359.94,9994.0,334.9477,335.0964,334.4274,334.4274,9994.0
2019-12-03 11:05:00,360.16,360.41,359.99,360.41,3286.0,334.6318,334.8641,334.4739,334.8641,3286.0
2019-12-03 11:10:00,360.41,360.78,360.24,360.7,4958.0,334.8641,335.2079,334.7062,335.1336,4958.0
2019-12-03 11:15:00,360.73,360.86,360.52,360.6,8506.0,335.1614,335.2822,334.9663,335.0406,8506.0
2019-12-03 11:20:00,360.71,360.95,360.52,360.69,10421.0,335.1428,335.3658,334.9663,335.1243,10421.0
2019-12-03 11:25:00,360.71,360.88,360.5,360.53,2714.0,335.1428,335.3008,334.9477,334.9756,2714.0
2019-12-03 11:30:00,360.62,360.67,360.48,360.58,3266.0,335.0592,335.1057,334.9291,335.0221,3266.0
2019-12-03 11:35:00,360.57,361.06,360.57,361.06,10197.0,335.0128,335.468,335.0128,335.468,10197.0
2019-12-03 11:40:00,361.17,361.25,361.01,361.03,5537.0,335.5702,335.6446,335.4216,335.4402,5537.0
2019-12-03 11:45:00,361.06,361.08,360.98,360.98,500.0,335.468,335.4866,335.3937,335.3937,500.0
2019-12-03 11:50:00,360.95,360.96,360.6,360.6,2871.0,335.3658,335.3751,335.0406,335.0406,2871.0
2019-12-03 11:55:00,360.62,360.8,360.62,360.69,2050.0,335.0592,335.2265,335.0592,335.1243,2050.0
2019-12-03 12:00:00,360.82,360.82,360.61,360.66,900.0,335.245,335.245,335.0499,335.0964,900.0
2019-12-03 12:05:00,360.66,360.74,360.64,360.71,4400.0,335.0964,335.1707,335.0778,335.1428,4400.0
2019-12-03 12:10:00,360.77,360.85,360.42,360.55,7797.0,335.1986,335.2729,334.8734,334.9942,7797.0
2019-12-03 12:15:00,360.57,360.65,360.43,360.65,2400.0,335.0128,335.0871,334.8827,335.0871,2400.0
2019-12-03 12:20:00,360.76,360.94,360.76,360.92,6078.0,335.1893,335.3565,335.1893,335.338,6078.0
2019-12-03 12:25:00,360.89,360.97,360.87,360.9,1760.0,335.3101,335.3844,335.2915,335.3194,1760.0
2019-12-03 12:30:00,360.81,360.81,360.71,360.71,1269.0,335.2358,335.2358,335.1428,335.1428,1269.0
2019-12-03 12:35:00,360.75,360.9,360.7,360.81,3590.0,335.18,335.3194,335.1336,335.2358,3590.0
2019-12-03 12:40:00,360.85,360.85,360.68,360.68,1828.0,335.2729,335.2729,335.115,335.115,1828.0
2019-12-03 12:45:00,360.69,360.84,360.69,360.84,1000.0,335.1243,335.2636,335.1243,335.2636,1000.0
2019-12-03 12:50:00,360.89,361.06,360.89,360.91,5489.0,335.3101,335.468,335.3101,335.3287,5489.0
2019-12-03 12:55:00,360.9,361.03,360.86,360.98,1854.0,335.3194,335.4402,335.2822,335.3937,1854.0
2019-12-03 13:00:00,361.02,361.19,361.02,361.16,2750.0,335.4309,335.5888,335.4309,335.5609,2750.0
2019-12-03 13:05:00,361.12,361.33,361.09,361.21,2027.0,335.5238,335.7189,335.4959,335.6074,2027.0
2019-12-03 13:10:00,361.3,361.35,361.25,361.28,3950.0,335.691,335.7375,335.6446,335.6724,3950.0
2019-12-03 13:15:00,361.32,361.32,361.27,361.27,550.0,335.7096,335.7096,335.6632,335.6632,550.0
2019-12-03 13:20:00,361.36,361.47,361.33,361.33,2967.0,335.7468,335.849,335.7189,335.7189,2967.0
2019-12-03 13:25:00,361.35,361.55,361.34,361.45,3773.0,335.7375,335.9233,335.7282,335.8304,3773.0
2019-12-03 13:30:00,361.48,361.58,361.48,361.58,1592.0,335.8583,335.9512,335.8583,335.9512,1592.0
2019-12-03 13:35:00,361.54,361.64,361.53,361.63,1231.0,335.914,336.0069,335.9047,335.9976,1231.0
2019-12-03 13:40:00,361.63,361.75,361.62,361.62,12837.0,335.9976,336.1091,335.9883,335.9883,12837.0
2019-12-03 13:45:00,361.61,361.64,361.53,361.53,4300.0,335.9791,336.0069,335.9047,335.9047,4300.0
2019-12-03 13:50:00,361.56,361.56,361.4,361.41,4090.0,335.9326,335.9326,335.7839,335.7932,4090.0
2019-12-03 13:55:00,361.46,361.53,361.41,361.41,3457.0,335.8397,335.9047,335.7932,335.7932,3457.0
2019-12-03 14:00:00,361.41,361.49,361.37,361.49,1719.0,335.7932,335.8676,335.7561,335.8676,1719.0
2019-12-03 14:05:00,361.52,361.58,361.37,361.37,4233.0,335.8954,335.9512,335.7561,335.7561,4233.0
2019-12-03 14:10:00,361.39,361.4,361.32,361.33,1150.0,335.7746,335.7839,335.7096,335.7189,1150.0
2019-12-03 14:15:00,361.3,361.3,361.13,361.14,2616.0,335.691,335.691,335.5331,335.5424,2616.0
2019-12-03 14:20:00,361.04,361.04,360.99,361.0,962.0,335.4495,335.4495,335.403,335.4123,962.0
2019-12-03 14:25:00,361.02,361.06,360.94,361.06,2295.0,335.4309,335.468,335.3565,335.468,2295.0
2019-12-03 14:30:00,361.01,361.03,360.79,361.01,2570.0,335.4216,335.4402,335.2172,335.4216,2570.0
2019-12-03 14:35:00,360.98,361.08,360.98,361.06,1510.0,335.3937,335.4866,335.3937,335.468,1510.0
2019-12-03 14:40:00,361.08,361.14,361.07,361.11,3453.0,335.4866,335.5424,335.4773,335.5145,3453.0
2019-12-03 14:45:00,361.12,361.18,361.11,361.18,1756.0,335.5238,335.5795,335.5145,335.5795,1756.0
2019-12-03 14:50:00,361.16,361.16,361.1,361.1,300.0,335.5609,335.5609,335.5052,335.5052,300.0
2019-12-03 14:55:00,361.18,361.25,361.14,361.14,1037.0,335.5795,335.6446,335.5424,335.5424,1037.0
2019-12-03 15:00:00,361.12,361.12,361.01,361.07,6342.0,335.5238,335.5238,335.4216,335.4773,6342.0
2019-12-03 15:05:00,361.16,361.22,361.06,361.19,1631.0,335.5609,335.6167,335.468,335.5888,1631.0
2019-12-03 15:10:00,361.24,361.43,361.16,361.37,5199.0,335.6353,335.8118,335.5609,335.7561,5199.0
2019-12-03 15:15:00,361.39,361.5,361.38,361.49,1724.0,335.7746,335.8768,335.7654,335.8676,1724.0
2019-12-03 15:20:00,361.54,361.97,361.54,361.88,5762.0,335.914,336.3135,335.914,336.2299,5762.0
2019-12-03 15:25:00,361.93,362.13,361.92,362.11,5867.0,336.2764,336.4622,336.2671,336.4436,5867.0
2019-12-03 15:30:00,362.12,362.24,361.99,362.04,6738.0,336.4529,336.5644,336.3321,336.3786,6738.0
2019-12-03 15:35:00,362.01,362.04,361.78,361.8,10851.0,336.3507,336.3786,336.137,336.1556,10851.0
2019-12-03 15:40:00,361.82,361.88,361.78,361.79,9388.0,336.1742,336.2299,336.137,336.1463,9388.0
2019-12-03 15:45:00,361.8,362.17,361.79,362.1,12445.0,336.1556,336.4994,336.1463,336.4343,12445.0
2019-12-03 15:50:00,362.11,362.27,361.88,362.21,26215.0,336.4436,336.5923,336.2299,336.5365,26215.0
2019-12-03 15:55:00,362.26,362.35,362.0,362.02,101249.0,336.583,336.6666,336.3414,336.36,101249.0
2019-12-04 09:30:00,363.86,364.32,363.41,364.32,54264.0,338.0696,338.497,337.6515,338.497,54264.0
2019-12-04 09:35:00,364.36,365.11,364.32,364.7,34085.0,338.5341,339.231,338.497,338.85,34085.0
2019-12-04 09:40:00,364.72,364.99,364.7,364.79,12707.0,338.8686,339.1195,338.85,338.9337,12707.0
2019-12-04 09:45:00,364.84,365.32,364.61,365.32,10252.0,338.9801,339.4261,338.7664,339.4261,10252.0
2019-12-04 09:50:00,365.52,366.32,365.4,366.32,10410.0,339.6119,340.3552,339.5004,340.3552,10410.0
2019-12-04 09:55:00,366.19,366.8,366.19,366.8,18215.0,340.2344,340.8012,340.2344,340.8012,18215.0
2019-12-04 10:00:00,366.84,366.86,366.13,366.49,8794.0,340.8384,340.8569,340.1787,340.5132,8794.0
2019-12-04 10:05:00,366.54,366.82,366.54,366.56,5305.0,340.5596,340.8198,340.5596,340.5782,5305.0
2019-12-04 10:10:00,366.69,366.73,366.3,366.31,4915.0,340.699,340.7361,340.3366,340.3459,4915.0
2019-12-04 10:15:00,366.33,366.44,366.2,366.21,18891.0,340.3645,340.4667,340.2437,340.253,18891.0
2019-12-04 10:20:00,366.32,366.56,366.31,366.4,2025.0,340.3552,340.5782,340.3459,340.4295,2025.0
2019-12-04 10:25:00,366.05,366.05,366.05,366.05,100.0,340.1043,340.1043,340.1043,340.1043,100.0
2019-12-04 10:30:00,365.94,366.03,365.76,366.01,4100.0,340.0021,340.0858,339.8349,340.0672,4100.0
2019-12-04 10:35:00,365.95,365.98,365.73,365.79,4922.0,340.0114,340.0393,339.807,339.8628,4922.0
2019-12-04 10:40:00,365.88,366.02,365.8,365.91,1105.0,339.9464,340.0765,339.8721,339.9743,1105.0
2019-12-04 10:45:00,365.82,366.01,365.79,365.88,6172.0,339.8906,340.0672,339.8628,339.9464,6172.0
2019-12-04 10:50:00,365.95,365.95,365.82,365.92,4841.0,340.0114,340.0114,339.8906,339.9836,4841.0
2019-12-04 10:55:00,365.87,366.01,365.81,365.84,9187.0,339.9371,340.0672,339.8814,339.9092,9187.0
2019-12-04 11:00:00,366.01,366.11,365.88,366.04,8111.0,340.0672,340.1601,339.9464,340.0951,8111.0
2019-12-04 11:05:00,365.85,365.85,365.63,365.63,6622.0,339.9185,339.9185,339.7141,339.7141,6622.0
2019-12-04 11:10:00,365.55,365.59,365.35,365.52,7578.0,339.6398,339.677,339.454,339.6119,7578.0
2019-12-04 11:15:00,365.58,365.6,365.48,365.55,2725.0,339.6677,339.6862,339.5747,339.6398,2725.0
2019-12-04 11:20:00,365.55,365.68,365.55,365.62,5313.0,339.6398,339.7606,339.6398,339.7048,5313.0
2019-12-04 11:25:00,365.56,365.58,365.4,365.58,5517.0,339.6491,339.6677,339.5004,339.6677,5517.0
2019-12-04 11:30:00,365.67,365.78,365.67,365.75,1947.0,339.7513,339.8535,339.7513,339.8256,1947.0
2019-12-04 11:35:00,365.82,365.98,365.82,365.95,5634.0,339.8906,340.0393,339.8906,340.0114,5634.0
2019-12-04 11:40:00,365.92,365.96,365.91,365.91,500.0,339.9836,340.0207,339.9743,339.9743,500.0
2019-12-04 11:45:00,365.8,365.85,365.73,365.78,7220.0,339.8721,339.9185,339.807,339.8535,7220.0
2019-12-04 11:50:00,365.83,365.83,365.73,365.77,7490.0,339.8999,339.8999,339.807,339.8442,7490.0
2019-12-04 11:55:00,365.82,365.82,365.62,365.65,3650.0,339.8906,339.8906,339.7048,339.7327,3650.0
2019-12-04 12:00:00,365.65,365.7,365.57,365.57,2193.0,339.7327,339.7792,339.6584,339.6584,2193.0
2019-12-04 12:05:00,365.64,365.65,365.56,365.57,1539.0,339.7234,339.7327,339.6491,339.6584,1539.0
2019-12-04 12:10:00,365.52,365.61,365.47,365.61,7775.0,339.6119,339.6955,339.5655,339.6955,7775.0
2019-12-04 12:15:00,365.56,365.58,365.39,365.58,4284.0,339.6491,339.6677,339.4911,339.6677,4284.0
2019-12-04 12:20:00,365.52,365.52,365.34,365.35,3400.0,339.6119,339.6119,339.4447,339.454,3400.0
2019-12-04 12:25:00,365.35,365.4,365.32,365.39,4692.0,339.454,339.5004,339.4261,339.4911,4692.0
2019-12-04 12:30:00,365.41,365.43,365.35,365.39,2298.0,339.5097,339.5283,339.454,339.4911,2298.0
2019-12-04 12:35:00,365.4,365.43,365.4,365.43,400.0,339.5004,339.5283,339.5004,339.5283,400.0
2019-12-04 12:40:00,365.42,365.51,365.42,365.51,4258.0,339.519,339.6026,339.519,339.6026,4258.0
2019-12-04 12:45:00,365.5,365.73,365.45,365.73,6369.0,339.5933,339.807,339.5469,339.807,6369.0
2019-12-04 12:50:00,365.75,365.83,365.7,365.8,2896.0,339.8256,339.8999,339.7792,339.8721,2896.0
2019-12-04 12:55:00,365.84,365.94,365.84,365.9,2094.0,339.9092,340.0021,339.9092,339.965,2094.0
2019-12-04 13:00:00,365.99,366.03,365.83,365.85,2319.0,340.0486,340.0858,339.8999,339.9185,2319.0
2019-12-04 13:05:00,365.89,365.99,365.84,365.98,8984.0,339.9557,340.0486,339.9092,340.0393,8984.0
2019-12-04 13:10:00,366.02,366.02,365.93,365.94,3527.0,340.0765,340.0765,339.9929,340.0021,3527.0
2019-12-04 13:15:00,365.85,365.91,365.85,365.91,999.0,339.9185,339.9743,339.9185,339.9743,999.0
2019-12-04 13:20:00,365.9,365.91,365.86,365.87,6250.0,339.965,339.9743,339.9278,339.9371,6250.0
2019-12-04 13:25:00,365.91,365.99,365.91,365.99,4955.0,339.9743,340.0486,339.9743,340.0486,4955.0
2019-12-04 13:30:00,366.0,366.0,365.85,365.89,500.0,340.0579,340.0579,339.9185,339.9557,500.0
2019-12-04 13:35:00,365.8,365.85,365.79,365.79,1207.0,339.8721,339.9185,339.8628,339.8628,1207.0
2019-12-04 13:40:00,365.76,365.85,365.76,365.85,928.0,339.8349,339.9185,339.8349,339.9185,928.0
2019-12-04 13:45:00,365.79,365.79,365.76,365.79,1869.0,339.8628,339.8628,339.8349,339.8628,1869.0
2019-12-04 13:50:00,365.71,365.78,365.7,365.72,5800.0,339.7884,339.8535,339.7792,339.7977,5800.0
2019-12-04 13:55:00,365.74,365.85,365.74,365.85,5200.0,339.8163,339.9185,339.8163,339.9185,5200.0
2019-12-04 14:00:00,365.91,365.92,365.87,365.9,1365.0,339.9743,339.9836,339.9371,339.965,1365.0
2019-12-04 14:05:00,365.84,365.92,365.83,365.86,4720.0,339.9092,339.9836,339.8999,339.9278,4720.0
2019-12-04 14:10:00,365.88,365.97,365.86,365.97,1775.0,339.9464,340.03,339.9278,340.03,1775.0
2019-12-04 14:15:00,365.89,365.89,365.83,365.83,892.0,339.9557,339.9557,339.8999,339.8999,892.0
2019-12-04 14:20:00,365.84,365.87,365.78,365.78,2176.0,339.9092,339.9371,339.8535,339.8535,2176.0
2019-12-04 14:25:00,365.81,365.91,365.78,365.91,1750.0,339.8814,339.9743,339.8535,339.9743,1750.0
2019-12-04 14:30:00,365.92,366.01,365.8,365.84,14219.0,339.9836,340.0672,339.8721,339.9092,14219.0
2019-12-04 14:35:00,365.81,365.81,365.74,365.74,1311.0,339.8814,339.8814,339.8163,339.8163,1311.0
2019-12-04 14:40:00,365.79,365.81,365.68,365.7,3297.0,339.8628,339.8814,339.7606,339.7792,3297.0
2019-12-04 14:45:00,365.72,365.79,365.72,365.76,2300.0,339.7977,339.8628,339.7977,339.8349,2300.0
2019-12-04 14:50:00,365.77,365.87,365.77,365.8,1717.0,339.8442,339.9371,339.8442,339.8721,1717.0
2019-12-04 14:55:00,365.83,365.89,365.82,365.84,1400.0,339.8999,339.9557,339.8906,339.9092,1400.0
2019-12-04 15:00:00,365.81,365.82,365.8,365.8,960.0,339.8814,339.8906,339.8721,339.8721,960.0
2019-12-04 15:05:00,365.84,365.86,365.71,365.74,3585.0,339.9092,339.9278,339.7884,339.8163,3585.0
2019-12-04 15:10:00,365.72,365.76,365.65,365.69,12438.0,339.7977,339.8349,339.7327,339.7699,12438.0
2019-12-04 15:15:00,365.72,365.72,365.61,365.62,5884.0,339.7977,339.7977,339.6955,339.7048,5884.0
2019-12-04 15:20:00,365.62,365.69,365.56,365.6,6502.0,339.7048,339.7699,339.6491,339.6862,6502.0
2019-12-04 15:25:00,365.59,365.61,365.51,365.56,17168.0,339.677,339.6955,339.6026,339.6491,17168.0
2019-12-04 15:30:00,365.59,365.59,365.36,365.4,3501.0,339.677,339.677,339.4633,339.5004,3501.0
2019-12-04 15:35:00,365.43,365.45,365.23,365.24,3303.0,339.5283,339.5469,339.3425,339.3518,3303.0
2019-12-04 15:40:00,365.23,365.27,365.17,365.21,24869.0,339.3425,339.3796,339.2867,339.3239,24869.0
2019-12-04 15:45:00,365.21,365.59,365.17,365.58,42266.0,339.3239,339.677,339.2867,339.6677,42266.0
2019-12-04 15:50:00,365.6,365.67,364.87,364.87,37364.0,339.6862,339.7513,339.008,339.008,37364.0
2019-12-04 15:55:00,364.86,365.08,364.73,365.04,135855.0,338.9987,339.2031,338.8779,339.1659,135855.0
2019-12-05 09:30:00,366.17,366.2,365.5,366.2,26784.0,340.2158,340.2437,339.5933,340.2437,26784.0
2019-12-05 09:35:00,366.14,366.3,365.86,365.95,11286.0,340.188,340.3366,339.9278,340.0114,11286.0
2019-12-05 09:40:00,366.0,366.22,365.75,365.93,26750.0,340.0579,340.2623,339.8256,339.9929,26750.0
2019-12-05 09:45:00,365.96,366.41,365.93,365.94,18240.0,340.0207,340.4388,339.9929,340.0021,18240.0
2019-12-05 09:50:00,365.97,366.01,365.56,365.71,12217.0,340.03,340.0672,339.6491,339.7884,12217.0
2019-12-05 09:55:00,365.74,365.77,365.09,365.12,7616.0,339.8163,339.8442,339.2124,339.2403,7616.0
2019-12-05 10:00:00,365.13,365.3,364.86,365.15,9901.0,339.2496,339.4075,338.9987,339.2681,9901.0
2019-12-05 10:05:00,365.08,365.14,364.29,364.36,12611.0,339.2031,339.2588,338.4691,338.5341,12611.0
2019-12-05 10:10:00,364.3,364.68,364.26,364.59,4950.0,338.4784,338.8315,338.4412,338.7478,4950.0
2019-12-05 10:15:00,364.59,365.22,364.58,365.2,7003.0,338.7478,339.3332,338.7385,339.3146,7003.0
2019-12-05 10:20:00,365.2,365.34,365.11,365.34,1400.0,339.3146,339.4447,339.231,339.4447,1400.0
2019-12-05 10:25:00,365.3,365.3,365.26,365.26,200.0,339.4075,339.4075,339.3703,339.3703,200.0
2019-12-05 10:30:00,365.53,365.66,365.53,365.57,724.0,339.6212,339.742,339.6212,339.6584,724.0
2019-12-05 10:35:00,365.52,365.52,365.24,365.24,4760.0,339.6119,339.6119,339.3518,339.3518,4760.0
2019-12-05 10:40:00,365.38,365.38,365.15,365.16,1533.0,339.4818,339.4818,339.2681,339.2774,1533.0
2019-12-05 10:45:00,365.26,365.3,365.12,365.3,5991.0,339.3703,339.4075,339.2403,339.4075,5991.0
2019-12-05 10:50:00,365.29,365.47,365.17,365.33,3072.0,339.3982,339.5655,339.2867,339.4354,3072.0
2019-12-05 10:55:00,365.27,365.52,365.14,365.52,14958.0,339.3796,339.6119,339.2588,339.6119,14958.0
2019-12-05 11:00:00,365.43,365.52,365.28,365.39,2690.0,339.5283,339.6119,339.3889,339.4911,2690.0
2019-12-05 11:05:00,365.39,365.56,365.39,365.48,1200.0,339.4911,339.6491,339.4911,339.5747,1200.0
2019-12-05 11:10:00,365.49,365.66,365.49,365.66,602.0,339.584,339.742,339.584,339.742,602.0
2019-12-05 11:15:00,365.66,365.83,365.65,365.8,1839.0,339.742,339.8999,339.7327,339.8721,1839.0
2019-12-05 11:20:00,365.58,365.62,365.58,365.62,300.0,339.6677,339.7048,339.6677,339.7048,300.0
2019-12-05 11:25:00,365.52,365.54,365.52,365.54,500.0,339.6119,339.6305,339.6119,339.6305,500.0
2019-12-05 11:30:00,365.69,365.73,365.43,365.5,1300.0,339.7699,339.807,339.5283,339.5933,1300.0
2019-12-05 11:35:00,365.35,365.35,365.31,365.34,785.0,339.454,339.454,339.4168,339.4447,785.0
2019-12-05 11:40:00,365.45,365.45,365.34,365.34,300.0,339.5469,339.5469,339.4447,339.4447,300.0
2019-12-05 11:45:00,365.42,365.42,365.35,365.39,1609.0,339.519,339.519,339.454,339.4911,1609.0
2019-12-05 11:50:00,365.49,365.51,365.42,365.42,1785.0,339.584,339.6026,339.519,339.519,1785.0
2019-12-05 11:55:00,365.42,365.43,365.28,365.33,1506.0,339.519,339.5283,339.3889,339.4354,1506.0
2019-12-05 12:00:00,365.32,365.44,365.32,365.36,1825.0,339.4261,339.5376,339.4261,339.4633,1825.0
2019-12-05 12:05:00,365.41,365.41,365.26,365.26,404.0,339.5097,339.5097,339.3703,339.3703,404.0
2019-12-05 12:10:00,365.28,365.28,365.13,365.13,2500.0,339.3889,339.3889,339.2496,339.2496,2500.0
2019-12-05 12:15:00,365.17,365.17,365.11,365.13,1000.0,339.2867,339.2867,339.231,339.2496,1000.0
2019-12-05 12:20:00,365.08,365.14,364.93,364.95,3400.0,339.2031,339.2588,339.0637,339.0823,3400.0
2019-12-05 12:25:00,365.05,365.12,365.05,365.11,700.0,339.1752,339.2403,339.1752,339.231,700.0
2019-12-05 12:30:00,365.11,365.14,364.85,364.93,2365.0,339.231,339.2588,338.9894,339.0637,2365.0
2019-12-05 12:35:00,364.96,364.96,364.85,364.85,1000.0,339.0916,339.0916,338.9894,338.9894,1000.0
2019-12-05 12:40:00,364.99,364.99,364.99,364.99,100.0,339.1195,339.1195,339.1195,339.1195,100.0
2019-12-05 12:45:00,364.92,364.94,364.75,364.75,2398.0,339.0544,339.073,338.8965,338.8965,2398.0
2019-12-05 12:50:00,364.87,364.87,364.79,364.82,1101.0,339.008,339.008,338.9337,338.9615,1101.0
2019-12-05 12:55:00,364.81,364.84,364.81,364.84,400.0,338.9522,338.9801,338.9522,338.9801,400.0
2019-12-05 13:00:00,364.81,364.89,364.79,364.79,1363.0,338.9522,339.0266,338.9337,338.9337,1363.0
2019-12-05 13:05:00,364.83,364.85,364.79,364.85,827.0,338.9708,338.9894,338.9337,338.9894,827.0
2019-12-05 13:10:00,364.93,364.98,364.93,364.98,2100.0,339.0637,339.1102,339.0637,339.1102,2100.0
2019-12-05 13:15:00,365.03,365.06,365.01,365.02,2147.0,339.1566,339.1845,339.1381,339.1474,2147.0
2019-12-05 13:20:00,365.04,365.07,365.01,365.01,1405.0,339.1659,339.1938,339.1381,339.1381,1405.0
2019-12-05 13:25:00,365.01,365.01,365.01,365.01,0.0,339.1381,339.1381,339.1381,339.1381,0.0
2019-12-05 13:30:00,365.11,365.3,365.09,365.09,1400.0,339.231,339.4075,339.2124,339.2124,1400.0
2019-12-05 13:35:00,365.1,365.28,365.1,365.24,1295.0,339.2217,339.3889,339.2217,339.3518,1295.0
2019-12-05 13:40:00,365.26,365.39,365.22,365.39,709.0,339.3703,339.4911,339.3332,339.4911,709.0
2019-12-05 13:45:00,365.39,365.49,365.36,365.36,1810.0,339.4911,339.584,339.4633,339.4633,1810.0
2019-12-05 13:50:00,365.24,365.31,365.21,365.29,2150.0,339.3518,339.4168,339.3239,339.3982,2150.0
2019-12-05 13:55:00,365.23,365.23,365.18,365.18,1195.0,339.3425,339.3425,339.296,339.296,1195.0
2019-12-05 14:00:00,365.11,365.11,365.06,365.06,341.0,339.231,339.231,339.1845,339.1845,341.0
2019-12-05 14:05:00,365.1,365.18,365.1,365.16,700.0,339.2217,339.296,339.2217,339.2774,700.0
2019-12-05 14:10:00,365.28,365.29,365.23,365.29,1113.0,339.3889,339.3982,339.3425,339.3982,1113.0
2019-12-05 14:15:00,365.3,365.3,365.3,365.3,100.0,339.4075,339.4075,339.4075,339.4075,100.0
2019-12-05 14:20:00,365.28,365.3,365.28,365.3,725.0,339.3889,339.4075,339.3889,339.4075,725.0
2019-12-05 14:25:00,365.45,365.5,365.36,365.5,18487.0,339.5469,339.5933,339.4633,339.5933,18487.0
2019-12-05 14:30:00,365.46,365.5,365.38,365.38,1275.0,339.5562,339.5933,339.4818,339.4818,1275.0
2019-12-05 14:35:00,365.4,365.56,365.4,365.54,799.0,339.5004,339.6491,339.5004,339.6305,799.0
2019-12-05 14:40:00,365.54,365.54,365.54,365.54,200.0,339.6305,339.6305,339.6305,339.6305,200.0
2019-12-05 14:45:00,365.5,365.5,365.45,365.46,500.0,339.5933,339.5933,339.5469,339.5562,500.0
2019-12-05 14:50:00,365.4,365.41,365.38,365.38,500.0,339.5004,339.5097,339.4818,339.4818,500.0
2019-12-05 14:55:00,365.43,365.46,364.67,364.98,27800.0,339.5283,339.5562,338.8222,339.1102,27800.0
2019-12-05 15:00:00,365.06,365.25,365.06,365.25,3237.0,339.1845,339.361,339.1845,339.361,3237.0
2019-12-05 15:05:00,365.27,365.41,365.27,365.36,5520.0,339.3796,339.5097,339.3796,339.4633,5520.0
2019-12-05 15:10:00,365.34,365.54,365.34,365.52,5885.0,339.4447,339.6305,339.4447,339.6119,5885.0
2019-12-05 15:15:00,365.53,365.55,365.43,365.5,862.0,339.6212,339.6398,339.5283,339.5933,862.0
2019-12-05 15:20:00,365.56,365.63,365.51,365.55,1710.0,339.6491,339.7141,339.6026,339.6398,1710.0
2019-12-05 15:25:00,365.59,365.65,365.51,365.63,12953.0,339.677,339.7327,339.6026,339.7141,12953.0
2019-12-05 15:30:00,365.61,365.61,365.51,365.57,1204.0,339.6955,339.6955,339.6026,339.6584,1204.0
2019-12-05 15:35:00,365.57,365.66,365.49,365.66,9187.0,339.6584,339.742,339.584,339.742,9187.0
2019-12-05 15:40:00,365.63,365.64,365.58,365.59,400.0,339.7141,339.7234,339.6677,339.677,400.0
2019-12-05 15:45:00,365.66,365.7,365.63,365.68,3572.0,339.742,339.7792,339.7141,339.7606,3572.0
2019-12-05 15:50:00,365.54,365.54,365.37,365.46,5670.0,339.6305,339.6305,339.4725,339.5562,5670.0
2019-12-05 15:55:00,365.49,365.69,365.35,365.64,99659.0,339.584,339.7699,339.454,339.7234,99659.0
2019-12-06 09:30:00,368.81,369.45,368.31,369.36,29720.0,342.6687,343.2634,342.2042,343.1797,29720.0
2019-12-06 09:35:00,369.41,369.74,369.1,369.52,24091.0,343.2262,343.5328,342.9382,343.3284,24091.0
2019-12-06 09:40:00,369.39,369.89,369.39,369.88,16724.0,343.2076,343.6722,343.2076,343.6629,16724.0
2019-12-06 09:45:00,369.92,370.06,369.71,369.71,23530.0,343.7,343.8301,343.5049,343.5049,23530.0
2019-12-06 09:50:00,369.69,369.69,369.35,369.35,5634.0,343.4863,343.4863,343.1704,343.1704,5634.0
2019-12-06 09:55:00,369.38,369.73,369.37,369.73,10170.0,343.1983,343.5235,343.189,343.5235,10170.0
2019-12-06 10:00:00,369.78,370.28,369.78,370.2,20020.0,343.57,344.0345,343.57,343.9602,20020.0
2019-12-06 10:05:00,370.04,370.22,369.96,370.22,2529.0,343.8115,343.9788,343.7372,343.9788,2529.0
2019-12-06 10:10:00,370.29,370.29,370.09,370.23,3314.0,344.0438,344.0438,343.858,343.9881,3314.0
2019-12-06 10:15:00,370.23,370.23,369.77,369.97,36897.0,343.9881,343.9881,343.5607,343.7465,36897.0
2019-12-06 10:20:00,369.98,370.18,369.92,369.92,14589.0,343.7558,343.9416,343.7,343.7,14589.0
2019-12-06 10:25:00,369.83,369.97,369.8,369.84,4318.0,343.6164,343.7465,343.5885,343.6257,4318.0
2019-12-06 10:30:00,369.97,370.17,369.94,369.94,1500.0,343.7465,343.9323,343.7186,343.7186,1500.0
2019-12-06 10:35:00,369.79,369.79,369.49,369.54,3548.0,343.5793,343.5793,343.3005,343.347,3548.0
2019-12-06 10:40:00,369.66,369.91,369.59,369.91,1600.0,343.4585,343.6907,343.3934,343.6907,1600.0
2019-12-06 10:45:00,369.89,370.0,369.89,369.94,1423.0,343.6722,343.7744,343.6722,343.7186,1423.0
2019-12-06 10:50:00,369.93,370.01,369.87,369.96,6798.0,343.7093,343.7837,343.6536,343.7372,6798.0
2019-12-06 10:55:00,370.01,370.13,369.92,370.05,1932.0,343.7837,343.8952,343.7,343.8208,1932.0
2019-12-06 11:00:00,370.04,370.19,370.03,370.18,2196.0,343.8115,343.9509,343.8022,343.9416,2196.0
2019-12-06 11:05:00,370.11,370.11,369.88,369.89,1616.0,343.8766,343.8766,343.6629,343.6722,1616.0
2019-12-06 11:10:00,369.93,370.02,369.81,370.02,1100.0,343.7093,343.793,343.5978,343.793,1100.0
2019-12-06 11:15:00,369.93,369.96,369.86,369.86,974.0,343.7093,343.7372,343.6443,343.6443,974.0
2019-12-06 11:20:00,369.84,370.09,369.84,370.09,4794.0,343.6257,343.858,343.6257,343.858,4794.0
2019-12-06 11:25:00,370.2,370.28,370.16,370.22,1650.0,343.9602,344.0345,343.923,343.9788,1650.0
2019-12-06 11:30:00,370.12,370.32,370.12,370.31,889.0,343.8859,344.0717,343.8859,344.0624,889.0
2019-12-06 11:35:00,370.25,370.36,370.25,370.36,1588.0,344.0066,344.1089,344.0066,344.1089,1588.0
2019-12-06 11:40:00,370.35,370.35,370.19,370.27,1481.0,344.0996,344.0996,343.9509,344.0252,1481.0
2019-12-06 11:45:00,370.33,370.34,370.12,370.12,2380.0,344.081,344.0903,343.8859,343.8859,2380.0
2019-12-06 11:50:00,370.14,370.18,370.13,370.13,1555.0,343.9044,343.9416,343.8952,343.8952,1555.0
2019-12-06 11:55:00,370.16,370.16,370.05,370.15,400.0,343.923,343.923,343.8208,343.9137,400.0
2019-12-06 12:00:00,370.14,370.14,369.92,369.98,1336.0,343.9044,343.9044,343.7,343.7558,1336.0
2019-12-06 12:05:00,369.97,370.02,369.91,370.02,2675.0,343.7465,343.793,343.6907,343.793,2675.0
2019-12-06 12:10:00,370.01,370.01,369.91,369.91,3342.0,343.7837,343.7837,343.6907,343.6907,3342.0
2019-12-06 12:15:00,370.03,370.06,369.96,370.05,3149.0,343.8022,343.8301,343.7372,343.8208,3149.0
2019-12-06 12:20:00,369.94,369.99,369.94,369.99,394.0,343.7186,343.7651,343.7186,343.7651,394.0
2019-12-06 12:25:00,369.92,369.97,369.91,369.97,400.0,343.7,343.7465,343.6907,343.7465,400.0
2019-12-06 12:30:00,369.94,369.94,369.82,369.83,1118.0,343.7186,343.7186,343.6071,343.6164,1118.0
2019-12-06 12:35:00,369.85,369.93,369.84,369.93,5801.0,343.635,343.7093,343.6257,343.7093,5801.0
2019-12-06 12:40:00,369.93,370.01,369.93,369.99,2491.0,343.7093,343.7837,343.7093,343.7651,2491.0
2019-12-06 12:45:00,369.94,369.94,369.89,369.93,944.0,343.7186,343.7186,343.6722,343.7093,944.0
2019-12-06 12:50:00,370.0,370.0,369.85,369.93,7854.0,343.7744,343.7744,343.635,343.7093,7854.0
2019-12-06 12:55:00,369.96,369.99,369.86,369.91,7432.0,343.7372,343.7651,343.6443,343.6907,7432.0
2019-12-06 13:00:00,369.87,369.91,369.79,369.85,5367.0,343.6536,343.6907,343.5793,343.635,5367.0
2019-12-06 13:05:00,369.79,369.84,369.54,369.58,9876.0,343.5793,343.6257,343.347,343.3841,9876.0
2019-12-06 13:10:00,369.58,369.62,369.47,369.62,9741.0,343.3841,343.4213,343.2819,343.4213,9741.0
2019-12-06 13:15:00,369.62,369.65,369.59,369.59,4288.0,343.4213,343.4492,343.3934,343.3934,4288.0
2019-12-06 13:20:00,369.62,369.62,369.32,369.34,12757.0,343.4213,343.4213,343.1426,343.1611,12757.0
2019-12-06 13:25:00,369.32,369.43,369.32,369.39,4102.0,343.1426,343.2448,343.1426,343.2076,4102.0
2019-12-06 13:30:00,369.38,369.38,369.23,369.3,7523.0,343.1983,343.1983,343.0589,343.124,7523.0
2019-12-06 13:35:00,369.32,369.37,369.24,369.33,13410.0,343.1426,343.189,343.0682,343.1519,13410.0
2019-12-06 13:40:00,369.36,369.37,369.2,369.26,7494.0,343.1797,343.189,343.0311,343.0868,7494.0
2019-12-06 13:45:00,369.25,369.27,369.12,369.12,16502.0,343.0775,343.0961,342.9567,342.9567,16502.0
2019-12-06 13:50:00,369.14,369.2,369.08,369.18,12864.0,342.9753,343.0311,342.9196,343.0125,12864.0
2019-12-06 13:55:00,369.2,369.24,369.12,369.12,10446.0,343.0311,343.0682,342.9567,342.9567,10446.0
2019-12-06 14:00:00,369.16,369.2,369.13,369.2,1542.0,342.9939,343.0311,342.966,343.0311,1542.0
2019-12-06 14:05:00,369.23,369.25,369.19,369.2,2126.0,343.0589,343.0775,343.0218,343.0311,2126.0
2019-12-06 14:10:00,369.21,369.25,369.13,369.17,2693.0,343.0404,343.0775,342.966,343.0032,2693.0
2019-12-06 14:15:00,369.15,369.15,369.0,369.04,7803.0,342.9846,342.9846,342.8452,342.8824,7803.0
2019-12-06 14:20:00,369.15,369.27,369.12,369.27,5924.0,342.9846,343.0961,342.9567,343.0961,5924.0
2019-12-06 14:25:00,369.28,369.4,369.27,369.36,4485.0,343.1054,343.2169,343.0961,343.1797,4485.0
2019-12-06 14:30:00,369.39,369.41,369.23,369.3,4569.0,343.2076,343.2262,343.0589,343.124,4569.0
2019-12-06 14:35:00,369.32,369.46,369.28,369.46,4383.0,343.1426,343.2726,343.1054,343.2726,4383.0
2019-12-06 14:40:00,369.5,369.61,369.47,369.61,6478.0,343.3098,343.412,343.2819,343.412,6478.0
2019-12-06 14:45:00,369.61,369.61,369.5,369.5,7759.0,343.412,343.412,343.3098,343.3098,7759.0
2019-12-06 14:50:00,369.54,369.54,369.47,369.52,5233.0,343.347,343.347,343.2819,343.3284,5233.0
2019-12-06 14:55:00,369.48,369.56,369.44,369.56,2463.0,343.2912,343.3656,343.2541,343.3656,2463.0
2019-12-06 15:00:00,369.54,369.54,369.46,369.54,4690.0,343.347,343.347,343.2726,343.347,4690.0
2019-12-06 15:05:00,369.52,369.57,369.45,369.5,2129.0,343.3284,343.3748,343.2634,343.3098,2129.0
2019-12-06 15:10:00,369.49,369.52,369.42,369.45,6570.0,343.3005,343.3284,343.2355,343.2634,6570.0
2019-12-06 15:15:00,369.51,369.51,369.42,369.44,3816.0,343.3191,343.3191,343.2355,343.2541,3816.0
2019-12-06 15:20:00,369.44,369.49,369.38,369.45,3000.0,343.2541,343.3005,343.1983,343.2634,3000.0
2019-12-06 15:25:00,369.57,369.62,369.53,369.62,4896.0,343.3748,343.4213,343.3377,343.4213,4896.0
2019-12-06 15:30:00,369.56,369.7,369.55,369.7,8068.0,343.3656,343.4956,343.3563,343.4956,8068.0
2019-12-06 15:35:00,369.69,369.7,369.55,369.55,5273.0,343.4863,343.4956,343.3563,343.3563,5273.0
2019-12-06 15:40:00,369.55,369.63,369.41,369.41,20359.0,343.3563,343.4306,343.2262,343.2262,20359.0
2019-12-06 15:45:00,369.41,369.5,369.25,369.25,8671.0,343.2262,343.3098,343.0775,343.0775,8671.0
2019-12-06 15:50:00,369.28,369.3,368.94,369.0,24945.0,343.1054,343.124,342.7895,342.8452,24945.0
2019-12-06 15:55:00,368.98,369.27,368.93,369.21,147387.0,342.8267,343.0961,342.7802,343.0404,147387.0
2019-12-09 09:30:00,368.46,368.82,368.33,368.34,21731.0,342.3435,342.678,342.2227,342.232,21731.0
2019-12-09 09:35:00,368.37,368.61,368.37,368.44,6885.0,342.2599,342.4829,342.2599,342.3249,6885.0
2019-12-09 09:40:00,368.47,368.55,368.2,368.22,10210.0,342.3528,342.4271,342.102,342.1205,10210.0
2019-12-09 09:45:00,368.15,368.3,368.13,368.29,15026.0,342.0555,342.1949,342.0369,342.1856,15026.0
2019-12-09 09:50:00,368.34,368.41,368.17,368.41,5981.0,342.232,342.2971,342.0741,342.2971,5981.0
2019-12-09 09:55:00,368.35,368.37,368.16,368.16,3060.0,342.2413,342.2599,342.0648,342.0648,3060.0
2019-12-09 10:00:00,368.26,368.28,368.22,368.23,1260.0,342.1577,342.1763,342.1205,342.1298,1260.0
2019-12-09 10:05:00,368.3,368.36,368.25,368.32,807.0,342.1949,342.2506,342.1484,342.2134,807.0
2019-12-09 10:10:00,368.45,368.46,368.45,368.45,147.0,342.3342,342.3435,342.3342,342.3342,147.0
2019-12-09 10:15:00,368.51,368.81,368.51,368.81,9738.0,342.39,342.6687,342.39,342.6687,9738.0
2019-12-09 10:20:00,368.78,368.95,368.78,368.93,6385.0,342.6408,342.7988,342.6408,342.7802,6385.0
2019-12-09 10:25:00,368.91,368.92,368.78,368.78,2511.0,342.7616,342.7709,342.6408,342.6408,2511.0
2019-12-09 10:30:00,368.79,368.95,368.78,368.83,5250.0,342.6501,342.7988,342.6408,342.6873,5250.0
2019-12-09 10:35:00,368.84,368.96,368.84,368.85,3028.0,342.6966,342.8081,342.6966,342.7059,3028.0
2019-12-09 10:40:00,368.82,368.89,368.63,368.78,4505.0,342.678,342.743,342.5015,342.6408,4505.0
2019-12-09 10:45:00,368.82,368.97,368.82,368.97,700.0,342.678,342.8174,342.678,342.8174,700.0
2019-12-09 10:50:00,368.93,369.0,368.92,368.94,700.0,342.7802,342.8452,342.7709,342.7895,700.0
2019-12-09 10:55:00,368.95,368.98,368.9,368.91,905.0,342.7988,342.8267,342.7523,342.7616,905.0
2019-12-09 11:00:00,368.88,368.88,368.76,368.77,2486.0,342.7338,342.7338,342.6223,342.6316,2486.0
2019-12-09 11:05:00,368.79,368.79,368.68,368.68,1488.0,342.6501,342.6501,342.5479,342.5479,1488.0
2019-12-09 11:10:00,368.69,368.85,368.69,368.75,2600.0,342.5572,342.7059,342.5572,342.613,2600.0
2019-12-09 11:15:00,368.75,368.92,368.71,368.77,5485.0,342.613,342.7709,342.5758,342.6316,5485.0
2019-12-09 11:20:00,368.76,368.79,368.58,368.61,5255.0,342.6223,342.6501,342.455,342.4829,5255.0
2019-12-09 11:25:00,368.58,368.58,368.48,368.49,1459.0,342.455,342.455,342.3621,342.3714,1459.0
2019-12-09 11:30:00,368.51,368.63,368.5,368.62,1863.0,342.39,342.5015,342.3807,342.4922,1863.0
2019-12-09 11:35:00,368.57,368.57,368.45,368.47,5800.0,342.4457,342.4457,342.3342,342.3528,5800.0
2019-12-09 11:40:00,368.53,368.54,368.45,368.46,1221.0,342.4086,342.4179,342.3342,342.3435,1221.0
2019-12-09 11:45:00,368.46,368.62,368.45,368.62,2475.0,342.3435,342.4922,342.3342,342.4922,2475.0
2019-12-09 11:50:00,368.59,368.59,368.49,368.49,841.0,342.4643,342.4643,342.3714,342.3714,841.0
2019-12-09 11:55:00,368.45,368.5,368.3,368.3,1679.0,342.3342,342.3807,342.1949,342.1949,1679.0
2019-12-09 12:00:00,368.39,368.54,368.39,368.52,1239.0,342.2785,342.4179,342.2785,342.3993,1239.0
2019-12-09 12:05:00,368.57,368.57,368.47,368.54,600.0,342.4457,342.4457,342.3528,342.4179,600.0
2019-12-09 12:10:00,368.56,368.59,368.53,368.57,600.0,342.4364,342.4643,342.4086,342.4457,600.0
2019-12-09 12:15:00,368.68,368.69,368.68,368.68,100.0,342.5479,342.5572,342.5479,342.5479,100.0
2019-12-09 12:20:00,368.68,368.74,368.61,368.62,4798.0,342.5479,342.6037,342.4829,342.4922,4798.0
2019-12-09 12:25:00,368.51,368.51,368.44,368.44,928.0,342.39,342.39,342.3249,342.3249,928.0
2019-12-09 12:30:00,368.39,368.4,368.34,368.34,463.0,342.2785,342.2878,342.232,342.232,463.0
2019-12-09 12:35:00,368.37,368.45,368.34,368.45,1025.0,342.2599,342.3342,342.232,342.3342,1025.0
2019-12-09 12:40:00,368.51,368.53,368.51,368.53,400.0,342.39,342.4086,342.39,342.4086,400.0
2019-12-09 12:45:00,368.45,368.45,368.38,368.39,593.0,342.3342,342.3342,342.2692,342.2785,593.0
2019-12-09 12:50:00,368.39,368.39,368.39,368.39,0.0,342.2785,342.2785,342.2785,342.2785,0.0
2019-12-09 12:55:00,368.21,368.3,368.2,368.25,2838.0,342.1112,342.1949,342.102,342.1484,2838.0
2019-12-09 13:00:00,368.29,368.3,368.24,368.24,1565.0,342.1856,342.1949,342.1391,342.1391,1565.0
2019-12-09 13:05:00,368.32,368.36,368.32,368.34,822.0,342.2134,342.2506,342.2134,342.232,822.0
2019-12-09 13:10:00,368.32,368.32,368.25,368.26,335.0,342.2134,342.2134,342.1484,342.1577,335.0
2019-12-09 13:15:00,368.24,368.24,368.18,368.18,570.0,342.1391,342.1391,342.0834,342.0834,570.0
2019-12-09 13:20:00,368.21,368.21,368.16,368.19,1799.0,342.1112,342.1112,342.0648,342.0927,1799.0
2019-12-09 13:25:00,368.13,368.13,368.02,368.07,3850.0,342.0369,342.0369,341.9347,341.9812,3850.0
2019-12-09 13:30:00,368.0,368.06,368.0,368.06,2106.0,341.9161,341.9719,341.9161,341.9719,2106.0
2019-12-09 13:35:00,368.06,368.06,368.06,368.06,0.0,341.9719,341.9719,341.9719,341.9719,0.0
2019-12-09 13:40:00,368.15,368.19,368.07,368.16,1267.0,342.0555,342.0927,341.9812,342.0648,1267.0
2019-12-09 13:45:00,368.14,368.22,368.13,368.21,1256.0,342.0462,342.1205,342.0369,342.1112,1256.0
2019-12-09 13:50:00,368.21,368.25,368.18,368.25,2116.0,342.1112,342.1484,342.0834,342.1484,2116.0
2019-12-09 13:55:00,368.22,368.23,368.14,368.18,2505.0,342.1205,342.1298,342.0462,342.0834,2505.0
2019-12-09 14:00:00,368.17,368.17,367.97,367.98,2444.0,342.0741,342.0741,341.8883,341.8975,2444.0
2019-12-09 14:05:00,367.98,368.0,367.75,367.83,8831.0,341.8975,341.9161,341.6838,341.7582,8831.0
2019-12-09 14:10:00,367.8,367.8,367.65,367.65,4697.0,341.7303,341.7303,341.5909,341.5909,4697.0
2019-12-09 14:15:00,367.72,367.78,367.7,367.7,1726.0,341.656,341.7117,341.6374,341.6374,1726.0
2019-12-09 14:20:00,367.84,367.88,367.81,367.82,400.0,341.7675,341.8046,341.7396,341.7489,400.0
2019-12-09 14:25:00,367.82,367.82,367.7,367.7,1100.0,341.7489,341.7489,341.6374,341.6374,1100.0
2019-12-09 14:30:00,367.72,367.85,367.72,367.83,2700.0,341.656,341.7768,341.656,341.7582,2700.0
2019-12-09 14:35:00,367.85,367.95,367.83,367.94,2690.0,341.7768,341.8697,341.7582,341.8604,2690.0
2019-12-09 14:40:00,367.9,367.93,367.87,367.92,400.0,341.8232,341.8511,341.7953,341.8418,400.0
2019-12-09 14:45:00,367.98,368.01,367.94,367.94,1123.0,341.8975,341.9254,341.8604,341.8604,1123.0
2019-12-09 14:50:00,367.96,368.05,367.96,367.98,800.0,341.879,341.9626,341.879,341.8975,800.0
2019-12-09 14:55:00,368.04,368.09,368.01,368.06,6012.0,341.9533,341.9997,341.9254,341.9719,6012.0
2019-12-09 15:00:00,368.04,368.06,367.97,367.98,4694.0,341.9533,341.9719,341.8883,341.8975,4694.0
2019-12-09 15:05:00,367.97,368.0,367.95,368.0,422.0,341.8883,341.9161,341.8697,341.9161,422.0
2019-12-09 15:10:00,367.95,368.0,367.86,367.95,1112.0,341.8697,341.9161,341.7861,341.8697,1112.0
2019-12-09 15:15:00,367.99,368.11,367.98,368.04,2468.0,341.9068,342.0183,341.8975,341.9533,2468.0
2019-12-09 15:20:00,368.05,368.1,368.03,368.05,1572.0,341.9626,342.009,341.944,341.9626,1572.0
2019-12-09 15:25:00,368.08,368.14,368.03,368.11,400.0,341.9905,342.0462,341.944,342.0183,400.0
2019-12-09 15:30:00,368.09,368.12,367.87,367.89,1800.0,341.9997,342.0276,341.7953,341.8139,1800.0
2019-12-09 15:35:00,367.83,367.87,367.73,367.75,6275.0,341.7582,341.7953,341.6653,341.6838,6275.0
2019-12-09 15:40:00,367.79,367.85,367.79,367.81,1100.0,341.721,341.7768,341.721,341.7396,1100.0
2019-12-09 15:45:00,367.83,367.91,367.74,367.91,1243.0,341.7582,341.8325,341.6746,341.8325,1243.0
2019-12-09 15:50:00,367.85,368.0,367.81,367.98,17700.0,341.7768,341.9161,341.7396,341.8975,17700.0
2019-12-09 15:55:00,367.98,367.98,367.36,367.52,61517.0,341.8975,341.8975,341.3215,341.4702,61517.0
2019-12-10 09:30:00,367.32,367.32,366.81,367.11,12060.0,341.2843,341.2843,340.8105,341.0892,12060.0
2019-12-10 09:35:00,367.1,367.11,366.29,366.56,11414.0,341.0799,341.0892,340.3273,340.5782,11414.0
2019-12-10 09:40:00,366.52,366.84,366.52,366.62,11155.0,340.541,340.8384,340.541,340.6339,11155.0
2019-12-10 09:45:00,366.66,366.81,366.54,366.71,9627.0,340.6711,340.8105,340.5596,340.7176,9627.0
2019-12-10 09:50:00,366.61,366.89,366.51,366.89,2500.0,340.6247,340.8848,340.5317,340.8848,2500.0
2019-12-10 09:55:00,366.87,367.01,366.8,367.0,4204.0,340.8662,340.9963,340.8012,340.987,4204.0
2019-12-10 10:00:00,367.03,367.19,366.93,367.05,3887.0,341.0149,341.1635,340.922,341.0335,3887.0
2019-12-10 10:05:00,367.04,367.32,367.04,367.29,8450.0,341.0242,341.2843,341.0242,341.2565,8450.0
2019-12-10 10:10:00,367.29,367.42,367.25,367.3,5344.0,341.2565,341.3772,341.2193,341.2657,5344.0
2019-12-10 10:15:00,367.34,367.49,367.34,367.49,3287.0,341.3029,341.4423,341.3029,341.4423,3287.0
2019-12-10 10:20:00,367.51,367.71,367.47,367.69,5627.0,341.4609,341.6467,341.4237,341.6281,5627.0
2019-12-10 10:25:00,367.63,367.86,367.62,367.76,13514.0,341.5724,341.7861,341.5631,341.6931,13514.0
2019-12-10 10:30:00,367.69,367.69,367.56,367.66,5029.0,341.6281,341.6281,341.5073,341.6002,5029.0
2019-12-10 10:35:00,367.63,367.64,367.44,367.44,2965.0,341.5724,341.5816,341.3958,341.3958,2965.0
2019-12-10 10:40:00,367.52,367.58,367.48,367.48,900.0,341.4702,341.5259,341.433,341.433,900.0
2019-12-10 10:45:00,367.52,367.74,367.5,367.5,5300.0,341.4702,341.6746,341.4516,341.4516,5300.0
2019-12-10 10:50:00,367.5,367.63,367.4,367.49,1339.0,341.4516,341.5724,341.3587,341.4423,1339.0
2019-12-10 10:55:00,367.58,367.88,367.57,367.72,18071.0,341.5259,341.8046,341.5166,341.656,18071.0
2019-12-10 11:00:00,367.91,368.05,367.37,367.44,15242.0,341.8325,341.9626,341.3308,341.3958,15242.0
2019-12-10 11:05:00,367.62,367.92,367.61,367.92,926.0,341.5631,341.8418,341.5538,341.8418,926.0
2019-12-10 11:10:00,367.81,367.86,367.73,367.73,400.0,341.7396,341.7861,341.6653,341.6653,400.0
2019-12-10 11:15:00,367.71,367.84,367.56,367.56,3873.0,341.6467,341.7675,341.5073,341.5073,3873.0
2019-12-10 11:20:00,367.7,367.81,367.7,367.71,1261.0,341.6374,341.7396,341.6374,341.6467,1261.0
2019-12-10 11:25:00,367.75,367.97,367.75,367.94,5756.0,341.6838,341.8883,341.6838,341.8604,5756.0
2019-12-10 11:30:00,368.01,368.02,367.75,367.83,1700.0,341.9254,341.9347,341.6838,341.7582,1700.0
2019-12-10 11:35:00,367.79,367.87,367.73,367.73,1962.0,341.721,341.7953,341.6653,341.6653,1962.0
2019-12-10 11:40:00,367.78,367.83,367.75,367.75,1192.0,341.7117,341.7582,341.6838,341.6838,1192.0
2019-12-10 11:45:00,367.76,367.85,367.76,367.81,1186.0,341.6931,341.7768,341.6931,341.7396,1186.0
2019-12-10 11:50:00,367.75,367.78,367.7,367.74,2868.0,341.6838,341.7117,341.6374,341.6746,2868.0
2019-12-10 11:55:00,367.65,367.65,367.54,367.55,1300.0,341.5909,341.5909,341.4887,341.498,1300.0
2019-12-10 12:00:00,367.51,367.61,367.5,367.53,6142.0,341.4609,341.5538,341.4516,341.4794,6142.0
2019-12-10 12:05:00,367.51,367.52,367.47,367.51,2056.0,341.4609,341.4702,341.4237,341.4609,2056.0
2019-12-10 12:10:00,367.5,367.51,367.48,367.48,433.0,341.4516,341.4609,341.433,341.433,433.0
2019-12-10 12:15:00,367.57,367.64,367.48,367.64,3321.0,341.5166,341.5816,341.433,341.5816,3321.0
2019-12-10 12:20:00,367.57,367.59,367.45,367.48,9171.0,341.5166,341.5352,341.4051,341.433,9171.0
2019-12-10 12:25:00,367.47,367.52,367.39,367.48,8431.0,341.4237,341.4702,341.3494,341.433,8431.0
2019-12-10 12:30:00,367.42,367.44,367.39,367.39,1249.0,341.3772,341.3958,341.3494,341.3494,1249.0
2019-12-10 12:35:00,367.39,367.39,367.36,367.38,525.0,341.3494,341.3494,341.3215,341.3401,525.0
2019-12-10 12:40:00,367.36,367.39,367.3,367.36,2207.0,341.3215,341.3494,341.2657,341.3215,2207.0
2019-12-10 12:45:00,367.32,367.32,367.18,367.18,1000.0,341.2843,341.2843,341.1543,341.1543,1000.0
2019-12-10 12:50:00,367.15,367.21,367.07,367.18,4032.0,341.1264,341.1821,341.052,341.1543,4032.0
2019-12-10 12:55:00,367.31,367.48,367.25,367.48,1553.0,341.275,341.433,341.2193,341.433,1553.0
2019-12-10 13:00:00,367.49,367.49,367.3,367.31,625.0,341.4423,341.4423,341.2657,341.275,625.0
2019-12-10 13:05:00,367.35,367.35,367.29,367.3,1101.0,341.3122,341.3122,341.2565,341.2657,1101.0
2019-12-10 13:10:00,367.35,367.47,367.35,367.47,200.0,341.3122,341.4237,341.3122,341.4237,200.0
2019-12-10 13:15:00,367.54,367.58,367.47,367.54,2232.0,341.4887,341.5259,341.4237,341.4887,2232.0
2019-12-10 13:20:00,367.53,367.59,367.53,367.57,2139.0,341.4794,341.5352,341.4794,341.5166,2139.0
2019-12-10 13:25:00,367.56,367.56,367.49,367.49,700.0,341.5073,341.5073,341.4423,341.4423,700.0
2019-12-10 13:30:00,367.53,367.53,367.53,367.53,700.0,341.4794,341.4794,341.4794,341.4794,700.0
2019-12-10 13:35:00,367.54,367.6,367.52,367.52,4514.0,341.4887,341.5445,341.4702,341.4702,4514.0
2019-12-10 13:40:00,367.49,367.5,367.4,367.4,1400.0,341.4423,341.4516,341.3587,341.3587,1400.0
2019-12-10 13:45:00,367.39,367.47,367.39,367.42,1700.0,341.3494,341.4237,341.3494,341.3772,1700.0
2019-12-10 13:50:00,367.42,367.42,367.27,367.27,1975.0,341.3772,341.3772,341.2379,341.2379,1975.0
2019-12-10 13:55:00,367.27,367.35,367.25,367.34,3336.0,341.2379,341.3122,341.2193,341.3029,3336.0
2019-12-10 14:00:00,367.4,367.42,367.32,367.35,1990.0,341.3587,341.3772,341.2843,341.3122,1990.0
2019-12-10 14:05:00,367.42,367.61,367.42,367.61,1909.0,341.3772,341.5538,341.3772,341.5538,1909.0
2019-12-10 14:10:00,367.56,367.58,367.54,367.58,526.0,341.5073,341.5259,341.4887,341.5259,526.0
2019-12-10 14:15:00,367.5,367.61,367.5,367.56,2401.0,341.4516,341.5538,341.4516,341.5073,2401.0
2019-12-10 14:20:00,367.57,367.57,367.5,367.53,900.0,341.5166,341.5166,341.4516,341.4794,900.0
2019-12-10 14:25:00,367.5,367.51,367.42,367.46,2961.0,341.4516,341.4609,341.3772,341.4144,2961.0
2019-12-10 14:30:00,367.43,367.56,367.43,367.53,1807.0,341.3865,341.5073,341.3865,341.4794,1807.0
2019-12-10 14:35:00,367.49,367.49,367.39,367.42,1759.0,341.4423,341.4423,341.3494,341.3772,1759.0
2019-12-10 14:40:00,367.38,367.43,367.3,367.43,4733.0,341.3401,341.3865,341.2657,341.3865,4733.0
2019-12-10 14:45:00,367.44,367.44,367.39,367.42,1200.0,341.3958,341.3958,341.3494,341.3772,1200.0
2019-12-10 14:50:00,367.45,367.47,367.41,367.42,1000.0,341.4051,341.4237,341.3679,341.3772,1000.0
2019-12-10 14:55:00,367.34,367.34,367.34,367.34,400.0,341.3029,341.3029,341.3029,341.3029,400.0
2019-12-10 15:00:00,367.35,367.38,367.31,367.31,2883.0,341.3122,341.3401,341.275,341.275,2883.0
2019-12-10 15:05:00,367.14,367.17,367.1,367.15,1407.0,341.1171,341.145,341.0799,341.1264,1407.0
2019-12-10 15:10:00,367.13,367.29,367.09,367.26,8170.0,341.1078,341.2565,341.0706,341.2286,8170.0
2019-12-10 15:15:00,367.19,367.19,367.04,367.12,3895.0,341.1635,341.1635,341.0242,341.0985,3895.0
2019-12-10 15:20:00,367.09,367.1,366.96,366.98,4782.0,341.0706,341.0799,340.9498,340.9684,4782.0
2019-12-10 15:25:00,366.95,367.04,366.95,366.95,4279.0,340.9406,341.0242,340.9406,340.9406,4279.0
2019-12-10 15:30:00,366.96,366.97,366.32,366.32,4894.0,340.9498,340.9591,340.3552,340.3552,4894.0
2019-12-10 15:35:00,366.35,366.67,366.3,366.62,10653.0,340.3831,340.6804,340.3366,340.6339,10653.0
2019-12-10 15:40:00,366.57,366.78,366.57,366.78,8424.0,340.5875,340.7826,340.5875,340.7826,8424.0
2019-12-10 15:45:00,366.77,367.01,366.75,367.01,6567.0,340.7733,340.9963,340.7547,340.9963,6567.0
2019-12-10 15:50:00,366.98,366.99,366.79,366.9,37062.0,340.9684,340.9777,340.7919,340.8941,37062.0
2019-12-10 15:55:00,366.87,367.32,366.85,367.3,101417.0,340.8662,341.2843,340.8476,341.2657,101417.0
2019-12-11 09:30:00,367.59,367.73,367.09,367.61,25530.0,341.5352,341.6653,341.0706,341.5538,25530.0
2019-12-11 09:35:00,367.65,367.76,367.53,367.76,4211.0,341.5909,341.6931,341.4794,341.6931,4211.0
2019-12-11 09:40:00,367.76,368.06,367.73,368.06,6579.0,341.6931,341.9719,341.6653,341.9719,6579.0
2019-12-11 09:45:00,368.07,368.12,367.84,368.12,1354.0,341.9812,342.0276,341.7675,342.0276,1354.0
2019-12-11 09:50:00,368.11,368.11,367.86,367.99,997.0,342.0183,342.0183,341.7861,341.9068,997.0
2019-12-11 09:55:00,367.87,367.89,367.74,367.85,16748.0,341.7953,341.8139,341.6746,341.7768,16748.0
2019-12-11 10:00:00,367.96,368.19,367.92,368.03,3783.0,341.879,342.0927,341.8418,341.944,3783.0
2019-12-11 10:05:00,368.01,368.01,367.83,367.98,3700.0,341.9254,341.9254,341.7582,341.8975,3700.0
2019-12-11 10:10:00,367.88,367.97,367.79,367.97,8725.0,341.8046,341.8883,341.721,341.8883,8725.0
2019-12-11 10:15:00,367.97,367.97,367.79,367.79,8606.0,341.8883,341.8883,341.721,341.721,8606.0
2019-12-11 10:20:00,367.77,367.77,367.54,367.68,2435.0,341.7024,341.7024,341.4887,341.6188,2435.0
2019-12-11 10:25:00,367.63,367.69,367.61,367.61,1821.0,341.5724,341.6281,341.5538,341.5538,1821.0
2019-12-11 10:30:00,367.57,367.58,367.34,367.41,3825.0,341.5166,341.5259,341.3029,341.3679,3825.0
2019-12-11 10:35:00,367.41,367.51,367.28,367.28,4286.0,341.3679,341.4609,341.2472,341.2472,4286.0
2019-12-11 10:40:00,367.31,367.31,367.09,367.12,2950.0,341.275,341.275,341.0706,341.0985,2950.0
2019-12-11 10:45:00,367.13,367.13,366.95,366.99,3576.0,341.1078,341.1078,340.9406,340.9777,3576.0
2019-12-11 10:50:00,367.0,367.04,366.81,366.97,2550.0,340.987,341.0242,340.8105,340.9591,2550.0
2019-12-11 10:55:00,366.95,367.04,366.82,366.86,970.0,340.9406,341.0242,340.8198,340.8569,970.0
2019-12-11 11:00:00,366.71,366.8,366.51,366.78,4489.0,340.7176,340.8012,340.5317,340.7826,4489.0
2019-12-11 11:05:00,366.92,366.92,366.92,366.92,100.0,340.9127,340.9127,340.9127,340.9127,100.0
2019-12-11 11:10:00,366.86,366.93,366.83,366.93,1452.0,340.8569,340.922,340.8291,340.922,1452.0
2019-12-11 11:15:00,366.91,366.95,366.91,366.95,1429.0,340.9034,340.9406,340.9034,340.9406,1429.0
2019-12-11 11:20:00,366.89,366.98,366.84,366.86,2377.0,340.8848,340.9684,340.8384,340.8569,2377.0
2019-12-11 11:25:00,366.9,367.04,366.88,366.94,6968.0,340.8941,341.0242,340.8755,340.9313,6968.0
2019-12-11 11:30:00,367.06,367.14,367.01,367.05,7364.0,341.0428,341.1171,340.9963,341.0335,7364.0
2019-12-11 11:35:00,367.04,367.16,367.03,367.15,3817.0,341.0242,341.1357,341.0149,341.1264,3817.0
2019-12-11 11:40:00,367.24,367.27,367.21,367.25,4336.0,341.21,341.2379,341.1821,341.2193,4336.0
2019-12-11 11:45:00,367.27,367.27,367.12,367.13,1070.0,341.2379,341.2379,341.0985,341.1078,1070.0
2019-12-11 11:50:00,367.14,367.14,367.14,367.14,100.0,341.1171,341.1171,341.1171,341.1171,100.0
2019-12-11 11:55:00,367.13,367.15,366.87,366.87,2721.0,341.1078,341.1264,340.8662,340.8662,2721.0
2019-12-11 12:00:00,366.91,367.01,366.88,366.98,1200.0,340.9034,340.9963,340.8755,340.9684,1200.0
2019-12-11 12:05:00,367.03,367.03,367.0,367.02,300.0,341.0149,341.0149,340.987,341.0056,300.0
2019-12-11 12:10:00,367.1,367.13,366.91,366.91,621.0,341.0799,341.1078,340.9034,340.9034,621.0
2019-12-11 12:15:00,366.88,367.13,366.86,367.1,988.0,340.8755,341.1078,340.8569,341.0799,988.0
2019-12-11 12:20:00,367.06,367.13,367.01,367.11,11901.0,341.0428,341.1078,340.9963,341.0892,11901.0
2019-12-11 12:25:00,367.05,367.17,367.04,367.16,1636.0,341.0335,341.145,341.0242,341.1357,1636.0
2019-12-11 12:30:00,367.13,367.15,367.1,367.14,2738.0,341.1078,341.1264,341.0799,341.1171,2738.0
2019-12-11 12:35:00,367.13,367.13,367.0,367.12,2980.0,341.1078,341.1078,340.987,341.0985,2980.0
2019-12-11 12:40:00,367.11,367.12,367.04,367.06,1700.0,341.0892,341.0985,341.0242,341.0428,1700.0
2019-12-11 12:45:00,367.06,367.06,367.06,367.06,0.0,341.0428,341.0428,341.0428,341.0428,0.0
2019-12-11 12:50:00,367.2,367.21,367.13,367.14,4156.0,341.1728,341.1821,341.1078,341.1171,4156.0
2019-12-11 12:55:00,367.14,367.22,367.12,367.22,4909.0,341.1171,341.1914,341.0985,341.1914,4909.0
2019-12-11 13:00:00,367.18,367.24,367.17,367.24,1440.0,341.1543,341.21,341.145,341.21,1440.0
2019-12-11 13:05:00,367.2,367.2,367.13,367.13,600.0,341.1728,341.1728,341.1078,341.1078,600.0
2019-12-11 13:10:00,367.16,367.16,367.16,367.16,111.0,341.1357,341.1357,341.1357,341.1357,111.0
2019-12-11 13:15:00,367.16,367.16,367.12,367.15,452.0,341.1357,341.1357,341.0985,341.1264,452.0
2019-12-11 13:20:00,367.2,367.23,367.19,367.22,878.0,341.1728,341.2007,341.1635,341.1914,878.0
2019-12-11 13:25:00,367.25,367.25,367.17,367.17,1994.0,341.2193,341.2193,341.145,341.145,1994.0
2019-12-11 13:30:00,367.17,367.18,367.13,367.16,1711.0,341.145,341.1543,341.1078,341.1357,1711.0
2019-12-11 13:35:00,367.19,367.21,367.13,367.13,1191.0,341.1635,341.1821,341.1078,341.1078,1191.0
2019-12-11 13:40:00,367.15,367.17,367.15,367.16,900.0,341.1264,341.145,341.1264,341.1357,900.0
2019-12-11 13:45:00,367.16,367.23,367.1,367.23,1000.0,341.1357,341.2007,341.0799,341.2007,1000.0
2019-12-11 13:50:00,367.23,367.25,367.19,367.25,400.0,341.2007,341.2193,341.1635,341.2193,400.0
2019-12-11 13:55:00,367.27,367.29,367.22,367.29,503.0,341.2379,341.2565,341.1914,341.2565,503.0
2019-12-11 14:00:00,367.45,367.58,367.38,367.58,2308.0,341.4051,341.5259,341.3401,341.5259,2308.0
2019-12-11 14:05:00,367.59,367.65,367.59,367.65,2561.0,341.5352,341.5909,341.5352,341.5909,2561.0
2019-12-11 14:10:00,367.61,367.62,367.55,367.62,1400.0,341.5538,341.5631,341.498,341.5631,1400.0
2019-12-11 14:15:00,367.62,367.81,367.61,367.81,2516.0,341.5631,341.7396,341.5538,341.7396,2516.0
2019-12-11 14:20:00,367.8,368.02,367.79,367.99,4660.0,341.7303,341.9347,341.721,341.9068,4660.0
2019-12-11 14:25:00,368.0,368.03,367.9,367.95,4424.0,341.9161,341.944,341.8232,341.8697,4424.0
2019-12-11 14:30:00,367.95,368.01,367.82,367.82,3888.0,341.8697,341.9254,341.7489,341.7489,3888.0
2019-12-11 14:35:00,367.88,368.13,367.82,368.05,5803.0,341.8046,342.0369,341.7489,341.9626,5803.0
2019-12-11 14:40:00,368.04,368.16,367.92,368.04,11330.0,341.9533,342.0648,341.8418,341.9533,11330.0
2019-12-11 14:45:00,367.92,368.09,367.92,367.95,1880.0,341.8418,341.9997,341.8418,341.8697,1880.0
2019-12-11 14:50:00,367.98,368.22,367.94,368.13,4317.0,341.8975,342.1205,341.8604,342.0369,4317.0
2019-12-11 14:55:00,368.09,368.24,368.09,368.22,2003.0,341.9997,342.1391,341.9997,342.1205,2003.0
2019-12-11 15:00:00,368.26,368.33,367.99,368.02,2837.0,342.1577,342.2227,341.9068,341.9347,2837.0
2019-12-11 15:05:00,368.09,368.24,368.09,368.22,7537.0,341.9997,342.1391,341.9997,342.1205,7537.0
2019-12-11 15:10:00,368.25,368.25,367.96,368.04,4057.0,342.1484,342.1484,341.879,341.9533,4057.0
2019-12-11 15:15:00,367.92,367.99,367.91,367.99,1000.0,341.8418,341.9068,341.8325,341.9068,1000.0
2019-12-11 15:20:00,367.96,368.06,367.94,368.02,6157.0,341.879,341.9719,341.8604,341.9347,6157.0
2019-12-11 15:25:00,368.02,368.24,368.01,368.13,9657.0,341.9347,342.1391,341.9254,342.0369,9657.0
2019-12-11 15:30:00,368.17,368.25,368.12,368.2,7236.0,342.0741,342.1484,342.0276,342.102,7236.0
2019-12-11 15:35:00,368.19,368.2,367.88,367.88,2706.0,342.0927,342.102,341.8046,341.8046,2706.0
2019-12-11 15:40:00,367.87,367.88,367.76,367.77,2609.0,341.7953,341.8046,341.6931,341.7024,2609.0
2019-12-11 15:45:00,367.73,367.79,367.54,367.54,5161.0,341.6653,341.721,341.4887,341.4887,5161.0
2019-12-11 15:50:00,367.56,367.97,367.56,367.97,23113.0,341.5073,341.8883,341.5073,341.8883,23113.0
2019-12-11 15:55:00,367.96,368.11,367.69,367.88,45466.0,341.879,342.0183,341.6281,341.8046,45466.0
2019-12-12 09:30:00,368.06,368.06,367.38,367.64,41453.0,341.9719,341.9719,341.3401,341.5816,41453.0
2019-12-12 09:35:00,367.57,370.01,367.36,369.86,50133.0,341.5166,343.7837,341.3215,343.6443,50133.0
2019-12-12 09:40:00,369.9,370.0,369.38,369.88,12958.0,343.6815,343.7744,343.1983,343.6629,12958.0
2019-12-12 09:45:00,369.99,370.06,369.69,369.97,8129.0,343.7651,343.8301,343.4863,343.7465,8129.0
2019-12-12 09:50:00,370.04,370.71,370.04,370.58,10927.0,343.8115,344.434,343.8115,344.3133,10927.0
2019-12-12 09:55:00,370.67,370.83,370.43,370.83,18281.0,344.3969,344.5455,344.1739,344.5455,18281.0
2019-12-12 10:00:00,370.93,372.13,370.92,372.01,66495.0,344.6385,345.7534,344.6292,345.6419,66495.0
2019-12-12 10:05:00,371.87,372.13,371.64,372.01,23128.0,345.5118,345.7534,345.2981,345.6419,23128.0
2019-12-12 10:10:00,372.09,372.62,372.01,372.44,12110.0,345.7162,346.2087,345.6419,346.0414,12110.0
2019-12-12 10:15:00,372.4,372.54,372.22,372.5,41221.0,346.0043,346.1343,345.837,346.0972,41221.0
2019-12-12 10:20:00,372.45,372.81,372.45,372.71,22641.0,346.0507,346.3852,346.0507,346.2923,22641.0
2019-12-12 10:25:00,372.77,372.77,372.39,372.46,11040.0,346.348,346.348,345.995,346.06,11040.0
2019-12-12 10:30:00,372.47,372.6,372.32,372.32,11562.0,346.0693,346.1901,345.9299,345.9299,11562.0
2019-12-12 10:35:00,372.29,372.37,372.14,372.14,16676.0,345.9021,345.9764,345.7627,345.7627,16676.0
2019-12-12 10:40:00,372.18,372.18,371.49,371.49,12058.0,345.7999,345.7999,345.1588,345.1588,12058.0
2019-12-12 10:45:00,371.47,371.54,371.31,371.48,15440.0,345.1402,345.2052,344.9915,345.1495,15440.0
2019-12-12 10:50:00,371.5,371.91,371.5,371.91,16119.0,345.168,345.549,345.168,345.549,16119.0
2019-12-12 10:55:00,371.96,372.13,371.77,371.83,10334.0,345.5954,345.7534,345.4189,345.4747,10334.0
2019-12-12 11:00:00,371.92,371.92,371.5,371.51,5858.0,345.5583,345.5583,345.168,345.1773,5858.0
2019-12-12 11:05:00,371.42,371.67,371.42,371.53,3900.0,345.0937,345.326,345.0937,345.1959,3900.0
2019-12-12 11:10:00,371.36,371.43,371.04,371.12,3607.0,345.038,345.103,344.7407,344.815,3607.0
2019-12-12 11:15:00,371.13,371.22,371.08,371.22,2116.0,344.8243,344.9079,344.7778,344.9079,2116.0
2019-12-12 11:20:00,371.16,371.16,370.87,370.9,8683.0,344.8521,344.8521,344.5827,344.6106,8683.0
2019-12-12 11:25:00,370.95,370.95,370.8,370.81,705.0,344.657,344.657,344.5177,344.527,705.0
2019-12-12 11:30:00,370.71,370.96,370.58,370.58,3665.0,344.434,344.6663,344.3133,344.3133,3665.0
2019-12-12 11:35:00,370.57,370.82,370.46,370.67,15739.0,344.304,344.5362,344.2018,344.3969,15739.0
2019-12-12 11:40:00,370.53,370.54,370.38,370.49,2700.0,344.2668,344.2761,344.1274,344.2296,2700.0
2019-12-12 11:45:00,370.4,370.45,370.34,370.44,5035.0,344.146,344.1925,344.0903,344.1832,5035.0
2019-12-12 11:50:00,370.3,370.62,370.13,370.13,4744.0,344.0531,344.3504,343.8952,343.8952,4744.0
2019-12-12 11:55:00,370.02,370.38,369.67,370.23,5619.0,343.793,344.1274,343.4678,343.9881,5619.0
2019-12-12 12:00:00,370.18,370.2,369.82,369.82,1950.0,343.9416,343.9602,343.6071,343.6071,1950.0
2019-12-12 12:05:00,369.87,370.07,369.87,370.07,1672.0,343.6536,343.8394,343.6536,343.8394,1672.0
2019-12-12 12:10:00,370.02,370.02,369.92,369.97,1940.0,343.793,343.793,343.7,343.7465,1940.0
2019-12-12 12:15:00,369.86,369.97,369.73,369.89,4519.0,343.6443,343.7465,343.5235,343.6722,4519.0
2019-12-12 12:20:00,369.92,369.92,369.52,369.63,3006.0,343.7,343.7,343.3284,343.4306,3006.0
2019-12-12 12:25:00,369.68,369.79,369.59,369.77,2425.0,343.4771,343.5793,343.3934,343.5607,2425.0
2019-12-12 12:30:00,369.88,370.5,369.88,370.43,3051.0,343.6629,344.2389,343.6629,344.1739,3051.0
2019-12-12 12:35:00,370.33,370.69,370.33,370.67,16268.0,344.081,344.4155,344.081,344.3969,16268.0
2019-12-12 12:40:00,370.65,370.77,370.65,370.75,1013.0,344.3783,344.4898,344.3783,344.4712,1013.0
2019-12-12 12:45:00,370.76,370.87,370.76,370.87,1122.0,344.4805,344.5827,344.4805,344.5827,1122.0
2019-12-12 12:50:00,370.73,370.73,370.63,370.72,1039.0,344.4526,344.4526,344.3597,344.4433,1039.0
2019-12-12 12:55:00,370.65,370.65,370.38,370.4,1927.0,344.3783,344.3783,344.1274,344.146,1927.0
2019-12-12 13:00:00,370.48,370.67,370.47,370.6,3456.0,344.2203,344.3969,344.2111,344.3318,3456.0
2019-12-12 13:05:00,370.76,370.76,370.49,370.49,3379.0,344.4805,344.4805,344.2296,344.2296,3379.0
2019-12-12 13:10:00,370.56,370.74,370.56,370.74,6123.0,344.2947,344.4619,344.2947,344.4619,6123.0
2019-12-12 13:15:00,370.78,370.9,370.78,370.87,5184.0,344.4991,344.6106,344.4991,344.5827,5184.0
2019-12-12 13:20:00,370.98,370.98,370.8,370.81,1036.0,344.6849,344.6849,344.5177,344.527,1036.0
2019-12-12 13:25:00,370.78,370.78,370.67,370.7,2613.0,344.4991,344.4991,344.3969,344.4248,2613.0
2019-12-12 13:30:00,370.74,370.74,370.55,370.55,1249.0,344.4619,344.4619,344.2854,344.2854,1249.0
2019-12-12 13:35:00,370.45,370.49,370.45,370.48,1107.0,344.1925,344.2296,344.1925,344.2203,1107.0
2019-12-12 13:40:00,370.47,370.51,370.43,370.43,1874.0,344.2111,344.2482,344.1739,344.1739,1874.0
2019-12-12 13:45:00,370.41,370.42,370.29,370.29,783.0,344.1553,344.1646,344.0438,344.0438,783.0
2019-12-12 13:50:00,370.31,370.37,370.31,370.37,400.0,344.0624,344.1181,344.0624,344.1181,400.0
2019-12-12 13:55:00,370.3,370.41,370.22,370.41,2724.0,344.0531,344.1553,343.9788,344.1553,2724.0
2019-12-12 14:00:00,370.45,370.46,370.15,370.15,1610.0,344.1925,344.2018,343.9137,343.9137,1610.0
2019-12-12 14:05:00,370.16,370.4,370.15,370.31,7712.0,343.923,344.146,343.9137,344.0624,7712.0
2019-12-12 14:10:00,370.4,370.54,370.03,370.29,10288.0,344.146,344.2761,343.8022,344.0438,10288.0
2019-12-12 14:15:00,370.33,370.45,370.33,370.45,4141.0,344.081,344.1925,344.081,344.1925,4141.0
2019-12-12 14:20:00,370.41,370.41,370.33,370.41,3150.0,344.1553,344.1553,344.081,344.1553,3150.0
2019-12-12 14:25:00,370.32,370.4,370.13,370.32,13501.0,344.0717,344.146,343.8952,344.0717,13501.0
2019-12-12 14:30:00,370.31,371.96,370.2,371.62,71107.0,344.0624,345.5954,343.9602,345.2795,71107.0
2019-12-12 14:35:00,371.6,371.6,371.06,371.28,8473.0,345.261,345.261,344.7592,344.9636,8473.0
2019-12-12 14:40:00,371.31,371.6,371.31,371.46,3427.0,344.9915,345.261,344.9915,345.1309,3427.0
2019-12-12 14:45:00,371.47,371.48,371.0,371.02,11650.0,345.1402,345.1495,344.7035,344.7221,11650.0
2019-12-12 14:50:00,371.09,371.36,370.98,371.32,4927.0,344.7871,345.038,344.6849,345.0008,4927.0
2019-12-12 14:55:00,371.4,371.57,371.35,371.43,9722.0,345.0751,345.2331,345.0287,345.103,9722.0
2019-12-12 15:00:00,371.6,371.85,371.49,371.71,2735.0,345.261,345.4932,345.1588,345.3632,2735.0
2019-12-12 15:05:00,371.78,371.92,371.75,371.92,2315.0,345.4282,345.5583,345.4003,345.5583,2315.0
2019-12-12 15:10:00,371.9,371.9,371.48,371.48,24715.0,345.5397,345.5397,345.1495,345.1495,24715.0
2019-12-12 15:15:00,371.45,371.71,371.43,371.71,2918.0,345.1216,345.3632,345.103,345.3632,2918.0
2019-12-12 15:20:00,371.67,371.82,371.65,371.73,2009.0,345.326,345.4654,345.3074,345.3817,2009.0
2019-12-12 15:25:00,371.74,371.99,371.74,371.99,2025.0,345.391,345.6233,345.391,345.6233,2025.0
2019-12-12 15:30:00,372.0,372.0,371.68,371.72,6637.0,345.6326,345.6326,345.3353,345.3725,6637.0
2019-12-12 15:35:00,371.76,372.02,371.55,371.81,8844.0,345.4096,345.6512,345.2145,345.4561,8844.0
2019-12-12 15:40:00,371.78,371.94,371.76,371.9,7243.0,345.4282,345.5769,345.4096,345.5397,7243.0
2019-12-12 15:45:00,371.93,372.24,371.89,372.14,13032.0,345.5676,345.8556,345.5304,345.7627,13032.0
2019-12-12 15:50:00,372.15,372.28,372.12,372.13,26893.0,345.772,345.8928,345.7441,345.7534,26893.0
2019-12-12 15:55:00,372.08,372.09,371.76,371.88,69985.0,345.7069,345.7162,345.4096,345.5211,69985.0
2019-12-13 09:30:00,371.52,371.6,370.48,370.48,25170.0,345.1866,345.261,344.2203,344.2203,25170.0
2019-12-13 09:35:00,370.67,371.5,370.67,371.49,23880.0,344.3969,345.168,344.3969,345.1588,23880.0
2019-12-13 09:40:00,371.3,371.33,370.6,371.22,25735.0,344.9822,345.0101,344.3318,344.9079,25735.0
2019-12-13 09:45:00,371.01,371.08,370.7,370.82,15456.0,344.7128,344.7778,344.4248,344.5362,15456.0
2019-12-13 09:50:00,370.9,371.52,370.77,371.52,8315.0,344.6106,345.1866,344.4898,345.1866,8315.0
2019-12-13 09:55:00,371.38,371.38,371.32,371.34,950.0,345.0566,345.0566,345.0008,345.0194,950.0
2019-12-13 10:00:00,371.27,372.96,370.9,372.96,15162.0,344.9544,346.5246,344.6106,346.5246,15162.0
2019-12-13 10:05:00,373.03,373.26,372.75,373.0,26627.0,346.5896,346.8033,346.3294,346.5617,26627.0
2019-12-13 10:10:00,372.93,373.19,372.47,372.47,9149.0,346.4967,346.7383,346.0693,346.0693,9149.0
2019-12-13 10:15:00,372.48,372.98,372.28,372.87,12566.0,346.0786,346.5431,345.8928,346.4409,12566.0
2019-12-13 10:20:00,372.86,373.1,372.71,372.73,14763.0,346.4317,346.6546,346.2923,346.3109,14763.0
2019-12-13 10:25:00,372.88,373.17,372.47,372.47,28536.0,346.4502,346.7197,346.0693,346.0693,28536.0
2019-12-13 10:30:00,372.36,372.36,371.8,371.87,14053.0,345.9671,345.9671,345.4468,345.5118,14053.0
2019-12-13 10:35:00,371.77,371.88,370.8,371.0,13990.0,345.4189,345.5211,344.5177,344.7035,13990.0
2019-12-13 10:40:00,370.99,371.63,370.99,371.15,7176.0,344.6942,345.2888,344.6942,344.8429,7176.0
2019-12-13 10:45:00,371.08,371.6,370.96,371.05,14170.0,344.7778,345.261,344.6663,344.7499,14170.0
2019-12-13 10:50:00,371.05,371.11,370.54,370.58,3777.0,344.7499,344.8057,344.2761,344.3133,3777.0
2019-12-13 10:55:00,370.32,370.46,370.02,370.07,11350.0,344.0717,344.2018,343.793,343.8394,11350.0
2019-12-13 11:00:00,370.06,370.23,369.86,369.9,9892.0,343.8301,343.9881,343.6443,343.6815,9892.0
2019-12-13 11:05:00,369.91,370.2,369.9,370.2,4243.0,343.6907,343.9602,343.6815,343.9602,4243.0
2019-12-13 11:10:00,370.33,370.34,369.75,369.82,7063.0,344.081,344.0903,343.5421,343.6071,7063.0
2019-12-13 11:15:00,369.76,369.8,369.41,369.41,5784.0,343.5514,343.5885,343.2262,343.2262,5784.0
2019-12-13 11:20:00,369.33,369.39,368.94,369.15,24984.0,343.1519,343.2076,342.7895,342.9846,24984.0
2019-12-13 11:25:00,368.98,369.0,368.72,368.86,14638.0,342.8267,342.8452,342.5851,342.7152,14638.0
2019-12-13 11:30:00,368.88,369.12,368.88,368.98,6826.0,342.7338,342.9567,342.7338,342.8267,6826.0
2019-12-13 11:35:00,369.14,369.51,369.14,369.47,1534.0,342.9753,343.3191,342.9753,343.2819,1534.0
2019-12-13 11:40:00,369.43,369.55,369.31,369.4,3371.0,343.2448,343.3563,343.1333,343.2169,3371.0
2019-12-13 11:45:00,369.49,369.65,369.35,369.37,3720.0,343.3005,343.4492,343.1704,343.189,3720.0
2019-12-13 11:50:00,369.55,369.55,369.29,369.43,2296.0,343.3563,343.3563,343.1147,343.2448,2296.0
2019-12-13 11:55:00,369.6,369.71,369.54,369.71,593.0,343.4027,343.5049,343.347,343.5049,593.0
2019-12-13 12:00:00,369.89,369.89,369.88,369.89,175.0,343.6722,343.6722,343.6629,343.6722,175.0
2019-12-13 12:05:00,369.75,369.89,369.75,369.89,633.0,343.5421,343.6722,343.5421,343.6722,633.0
2019-12-13 12:10:00,369.83,369.97,369.63,369.63,2693.0,343.6164,343.7465,343.4306,343.4306,2693.0
2019-12-13 12:15:00,369.57,369.57,369.57,369.57,200.0,343.3748,343.3748,343.3748,343.3748,200.0
2019-12-13 12:20:00,369.64,369.65,369.51,369.53,3287.0,343.4399,343.4492,343.3191,343.3377,3287.0
2019-12-13 12:25:00,369.69,369.7,369.65,369.68,3029.0,343.4863,343.4956,343.4492,343.4771,3029.0
2019-12-13 12:30:00,369.65,369.66,369.53,369.53,6837.0,343.4492,343.4585,343.3377,343.3377,6837.0
2019-12-13 12:35:00,369.51,369.6,369.5,369.59,1678.0,343.3191,343.4027,343.3098,343.3934,1678.0
2019-12-13 12:40:00,369.62,369.77,369.61,369.61,23993.0,343.4213,343.5607,343.412,343.412,23993.0
2019-12-13 12:45:00,369.52,369.52,369.45,369.47,4963.0,343.3284,343.3284,343.2634,343.2819,4963.0
2019-12-13 12:50:00,369.45,369.48,369.4,369.48,5899.0,343.2634,343.2912,343.2169,343.2912,5899.0
2019-12-13 12:55:00,369.49,369.95,369.49,369.95,1237.0,343.3005,343.7279,343.3005,343.7279,1237.0
2019-12-13 13:00:00,370.05,370.08,369.95,369.95,2446.0,343.8208,343.8487,343.7279,343.7279,2446.0
2019-12-13 13:05:00,370.09,370.11,370.09,370.11,6330.0,343.858,343.8766,343.858,343.8766,6330.0
2019-12-13 13:10:00,369.95,369.95,369.95,369.95,400.0,343.7279,343.7279,343.7279,343.7279,400.0
2019-12-13 13:15:00,369.92,369.92,369.84,369.84,600.0,343.7,343.7,343.6257,343.6257,600.0
2019-12-13 13:20:00,369.87,369.87,369.85,369.85,760.0,343.6536,343.6536,343.635,343.635,760.0
2019-12-13 13:25:00,369.82,369.82,369.63,369.7,3800.0,343.6071,343.6071,343.4306,343.4956,3800.0
2019-12-13 13:30:00,369.75,369.75,369.67,369.68,993.0,343.5421,343.5421,343.4678,343.4771,993.0
2019-12-13 13:35:00,369.63,369.66,369.61,369.64,3939.0,343.4306,343.4585,343.412,343.4399,3939.0
2019-12-13 13:40:00,369.65,369.65,369.55,369.58,626.0,343.4492,343.4492,343.3563,343.3841,626.0
2019-12-13 13:45:00,369.56,369.64,369.5,369.64,910.0,343.3656,343.4399,343.3098,343.4399,910.0
2019-12-13 13:50:00,369.59,369.77,369.59,369.63,2771.0,343.3934,343.5607,343.3934,343.4306,2771.0
2019-12-13 13:55:00,369.59,369.64,369.59,369.64,1100.0,343.3934,343.4399,343.3934,343.4399,1100.0
2019-12-13 14:00:00,369.76,369.79,369.53,369.63,1509.0,343.5514,343.5793,343.3377,343.4306,1509.0
2019-12-13 14:05:00,369.64,369.69,369.58,369.64,1010.0,343.4399,343.4863,343.3841,343.4399,1010.0
2019-12-13 14:10:00,369.64,369.66,369.61,369.61,4273.0,343.4399,343.4585,343.412,343.412,4273.0
2019-12-13 14:15:00,369.49,369.6,369.47,369.47,3125.0,343.3005,343.4027,343.2819,343.2819,3125.0
2019-12-13 14:20:00,369.52,369.54,369.48,369.48,606.0,343.3284,343.347,343.2912,343.2912,606.0
2019-12-13 14:25:00,369.5,369.51,369.4,369.46,9540.0,343.3098,343.3191,343.2169,343.2726,9540.0
2019-12-13 14:30:00,369.46,369.47,369.4,369.44,2598.0,343.2726,343.2819,343.2169,343.2541,2598.0
2019-12-13 14:35:00,369.38,369.38,369.24,369.32,2400.0,343.1983,343.1983,343.0682,343.1426,2400.0
2019-12-13 14:40:00,369.35,369.35,369.22,369.22,2514.0,343.1704,343.1704,343.0497,343.0497,2514.0
2019-12-13 14:45:00,369.26,369.27,369.23,369.23,1520.0,343.0868,343.0961,343.0589,343.0589,1520.0
2019-12-13 14:50:00,369.22,369.23,369.07,369.16,6274.0,343.0497,343.0589,342.9103,342.9939,6274.0
2019-12-13 14:55:00,369.24,369.33,369.18,369.24,1916.0,343.0682,343.1519,343.0125,343.0682,1916.0
2019-12-13 15:00:00,369.26,369.33,369.17,369.17,14010.0,343.0868,343.1519,343.0032,343.0032,14010.0
2019-12-13 15:05:00,369.17,369.18,369.02,369.03,2165.0,343.0032,343.0125,342.8638,342.8731,2165.0
2019-12-13 15:10:00,369.0,369.14,368.92,369.14,12877.0,342.8452,342.9753,342.7709,342.9753,12877.0
2019-12-13 15:15:00,369.01,369.07,368.96,368.96,2200.0,342.8545,342.9103,342.8081,342.8081,2200.0
2019-12-13 15:20:00,368.96,369.02,368.86,368.89,1070.0,342.8081,342.8638,342.7152,342.743,1070.0
2019-12-13 15:25:00,368.79,368.84,368.79,368.8,1374.0,342.6501,342.6966,342.6501,342.6594,1374.0
2019-12-13 15:30:00,368.84,369.15,368.84,369.08,5449.0,342.6966,342.9846,342.6966,342.9196,5449.0
2019-12-13 15:35:00,369.02,369.03,368.96,369.03,1036.0,342.8638,342.8731,342.8081,342.8731,1036.0
2019-12-13 15:40:00,369.11,369.46,369.11,369.39,8974.0,342.9475,343.2726,342.9475,343.2076,8974.0
2019-12-13 15:45:00,369.45,369.59,369.28,369.34,8791.0,343.2634,343.3934,343.1054,343.1611,8791.0
2019-12-13 15:50:00,369.33,369.84,369.33,369.55,29054.0,343.1519,343.6257,343.1519,343.3563,29054.0
2019-12-13 15:55:00,369.51,369.96,369.46,369.86,99494.0,343.3191,343.7372,343.2726,343.6443,99494.0
2019-12-16 09:30:00,372.39,372.54,371.63,372.14,40019.0,345.995,346.1343,345.2888,345.7627,40019.0
2019-12-16 09:35:00,372.09,372.27,371.85,372.04,34676.0,345.7162,345.8835,345.4932,345.6698,34676.0
2019-12-16 09:40:00,372.03,372.52,371.98,372.18,20241.0,345.6605,346.1158,345.614,345.7999,20241.0
2019-12-16 09:45:00,372.26,372.53,372.23,372.29,15236.0,345.8742,346.125,345.8463,345.9021,15236.0
2019-12-16 09:50:00,372.34,372.39,372.15,372.17,3976.0,345.9485,345.995,345.772,345.7906,3976.0
2019-12-16 09:55:00,372.2,372.32,371.88,371.88,8975.0,345.8184,345.9299,345.5211,345.5211,8975.0
2019-12-16 10:00:00,371.96,372.25,371.94,372.13,6771.0,345.5954,345.8649,345.5769,345.7534,6771.0
2019-12-16 10:05:00,372.29,372.57,372.16,372.57,10593.0,345.9021,346.1622,345.7813,346.1622,10593.0
2019-12-16 10:10:00,372.52,372.8,372.52,372.75,7383.0,346.1158,346.3759,346.1158,346.3294,7383.0
2019-12-16 10:15:00,372.77,372.8,372.57,372.72,3722.0,346.348,346.3759,346.1622,346.3016,3722.0
2019-12-16 10:20:00,372.78,372.9,372.69,372.86,7302.0,346.3573,346.4688,346.2737,346.4317,7302.0
2019-12-16 10:25:00,372.89,372.99,372.83,372.94,7112.0,346.4595,346.5524,346.4038,346.506,7112.0
2019-12-16 10:30:00,372.93,373.14,372.93,373.13,6425.0,346.4967,346.6918,346.4967,346.6825,6425.0
2019-12-16 10:35:00,373.1,373.22,373.01,373.22,3505.0,346.6546,346.7661,346.571,346.7661,3505.0
2019-12-16 10:40:00,373.22,373.47,373.2,373.35,9418.0,346.7661,346.9984,346.7476,346.8869,9418.0
2019-12-16 10:45:00,373.36,373.36,373.19,373.25,3985.0,346.8962,346.8962,346.7383,346.794,3985.0
2019-12-16 10:50:00,373.28,373.45,373.25,373.39,5471.0,346.8219,346.9798,346.794,346.9241,5471.0
2019-12-16 10:55:00,373.36,373.49,373.27,373.27,2193.0,346.8962,347.017,346.8126,346.8126,2193.0
2019-12-16 11:00:00,373.27,373.39,373.18,373.32,8163.0,346.8126,346.9241,346.729,346.859,8163.0
2019-12-16 11:05:00,373.2,373.34,373.2,373.34,7091.0,346.7476,346.8776,346.7476,346.8776,7091.0
2019-12-16 11:10:00,373.29,373.5,373.29,373.5,9696.0,346.8312,347.0263,346.8312,347.0263,9696.0
2019-12-16 11:15:00,373.49,373.51,373.39,373.51,4382.0,347.017,347.0356,346.9241,347.0356,4382.0
2019-12-16 11:20:00,373.47,373.56,373.46,373.46,5945.0,346.9984,347.082,346.9891,346.9891,5945.0
2019-12-16 11:25:00,373.47,373.74,373.47,373.74,6097.0,346.9984,347.2493,346.9984,347.2493,6097.0
2019-12-16 11:30:00,373.7,373.7,373.52,373.52,1980.0,347.2121,347.2121,347.0449,347.0449,1980.0
2019-12-16 11:35:00,373.51,373.54,373.44,373.49,2900.0,347.0356,347.0635,346.9705,347.017,2900.0
2019-12-16 11:40:00,373.48,373.64,373.4,373.59,13461.0,347.0077,347.1564,346.9334,347.1099,13461.0
2019-12-16 11:45:00,373.59,373.66,373.42,373.42,2400.0,347.1099,347.1749,346.952,346.952,2400.0
2019-12-16 11:50:00,373.37,373.37,373.33,373.34,700.0,346.9055,346.9055,346.8683,346.8776,700.0
2019-12-16 11:55:00,373.31,373.6,373.3,373.54,5194.0,346.8498,347.1192,346.8405,347.0635,5194.0
2019-12-16 12:00:00,373.54,373.73,373.54,373.69,5401.0,347.0635,347.24,347.0635,347.2028,5401.0
2019-12-16 12:05:00,373.77,373.77,373.48,373.54,13635.0,347.2772,347.2772,347.0077,347.0635,13635.0
2019-12-16 12:10:00,373.57,373.74,373.51,373.73,2508.0,347.0913,347.2493,347.0356,347.24,2508.0
2019-12-16 12:15:00,373.77,373.8,373.71,373.8,2400.0,347.2772,347.305,347.2214,347.305,2400.0
2019-12-16 12:20:00,373.8,373.8,373.71,373.74,1700.0,347.305,347.305,347.2214,347.2493,1700.0
2019-12-16 12:25:00,373.78,373.81,373.66,373.66,1058.0,347.2864,347.3143,347.1749,347.1749,1058.0
2019-12-16 12:30:00,373.7,373.71,373.54,373.7,5688.0,347.2121,347.2214,347.0635,347.2121,5688.0
2019-12-16 12:35:00,373.69,373.8,373.68,373.8,1600.0,347.2028,347.305,347.1935,347.305,1600.0
2019-12-16 12:40:00,373.68,373.72,373.63,373.63,1026.0,347.1935,347.2307,347.1471,347.1471,1026.0
2019-12-16 12:45:00,373.65,373.68,373.61,373.61,1516.0,347.1657,347.1935,347.1285,347.1285,1516.0
2019-12-16 12:50:00,373.57,373.62,373.53,373.56,4239.0,347.0913,347.1378,347.0542,347.082,4239.0
2019-12-16 12:55:00,373.62,373.69,373.58,373.62,2407.0,347.1378,347.2028,347.1006,347.1378,2407.0
2019-12-16 13:00:00,373.55,373.55,373.52,373.54,1290.0,347.0727,347.0727,347.0449,347.0635,1290.0
2019-12-16 13:05:00,373.48,373.62,373.43,373.6,2661.0,347.0077,347.1378,346.9613,347.1192,2661.0
2019-12-16 13:10:00,373.6,373.61,373.48,373.48,4549.0,347.1192,347.1285,347.0077,347.0077,4549.0
2019-12-16 13:15:00,373.49,373.59,373.49,373.57,1495.0,347.017,347.1099,347.017,347.0913,1495.0
2019-12-16 13:20:00,373.57,373.58,373.55,373.56,2201.0,347.0913,347.1006,347.0727,347.082,2201.0
2019-12-16 13:25:00,373.56,373.58,373.52,373.56,3767.0,347.082,347.1006,347.0449,347.082,3767.0
2019-12-16 13:30:00,373.58,373.63,373.55,373.55,6220.0,347.1006,347.1471,347.0727,347.0727,6220.0
2019-12-16 13:35:00,373.5,373.5,373.37,373.42,2687.0,347.0263,347.0263,346.9055,346.952,2687.0
2019-12-16 13:40:00,373.41,373.47,373.38,373.44,6607.0,346.9427,346.9984,346.9148,346.9705,6607.0
2019-12-16 13:45:00,373.43,373.53,373.42,373.48,5738.0,346.9613,347.0542,346.952,347.0077,5738.0
2019-12-16 13:50:00,373.48,373.48,373.44,373.47,1548.0,347.0077,347.0077,346.9705,346.9984,1548.0
2019-12-16 13:55:00,373.45,373.54,373.38,373.54,26566.0,346.9798,347.0635,346.9148,347.0635,26566.0
2019-12-16 14:00:00,373.54,373.55,373.46,373.46,5443.0,347.0635,347.0727,346.9891,346.9891,5443.0
2019-12-16 14:05:00,373.39,373.41,373.2,373.31,5650.0,346.9241,346.9427,346.7476,346.8498,5650.0
2019-12-16 14:10:00,373.26,373.3,373.23,373.27,2803.0,346.8033,346.8405,346.7754,346.8126,2803.0
2019-12-16 14:15:00,373.25,373.31,373.19,373.28,4358.0,346.794,346.8498,346.7383,346.8219,4358.0
2019-12-16 14:20:00,373.2,373.23,373.15,373.17,2800.0,346.7476,346.7754,346.7011,346.7197,2800.0
2019-12-16 14:25:00,373.19,373.22,373.01,373.06,5888.0,346.7383,346.7661,346.571,346.6175,5888.0
2019-12-16 14:30:00,373.06,373.06,372.82,372.82,10400.0,346.6175,346.6175,346.3945,346.3945,10400.0
2019-12-16 14:35:00,372.87,372.87,372.66,372.71,6731.0,346.4409,346.4409,346.2458,346.2923,6731.0
2019-12-16 14:40:00,372.72,372.8,372.64,372.73,2850.0,346.3016,346.3759,346.2272,346.3109,2850.0
2019-12-16 14:45:00,372.67,372.85,372.67,372.77,4541.0,346.2551,346.4224,346.2551,346.348,4541.0
2019-12-16 14:50:00,372.79,372.79,372.64,372.7,7201.0,346.3666,346.3666,346.2272,346.283,7201.0
2019-12-16 14:55:00,372.67,372.71,372.57,372.63,12000.0,346.2551,346.2923,346.1622,346.218,12000.0
2019-12-16 15:00:00,372.58,372.72,372.55,372.64,5830.0,346.1715,346.3016,346.1436,346.2272,5830.0
2019-12-16 15:05:00,372.65,372.65,372.46,372.53,4659.0,346.2365,346.2365,346.06,346.125,4659.0
2019-12-16 15:10:00,372.47,372.63,372.42,372.52,6899.0,346.0693,346.218,346.0228,346.1158,6899.0
2019-12-16 15:15:00,372.57,372.63,372.43,372.47,7677.0,346.1622,346.218,346.0321,346.0693,7677.0
2019-12-16 15:20:00,372.46,372.54,372.4,372.54,11742.0,346.06,346.1343,346.0043,346.1343,11742.0
2019-12-16 15:25:00,372.54,372.58,372.38,372.43,3609.0,346.1343,346.1715,345.9857,346.0321,3609.0
2019-12-16 15:30:00,372.4,372.49,372.32,372.49,8077.0,346.0043,346.0879,345.9299,346.0879,8077.0
2019-12-16 15:35:00,372.48,372.53,372.41,372.49,3855.0,346.0786,346.125,346.0135,346.0879,3855.0
2019-12-16 15:40:00,372.47,372.5,372.19,372.22,13090.0,346.0693,346.0972,345.8091,345.837,13090.0
2019-12-16 15:45:00,372.21,372.21,371.99,372.16,13031.0,345.8277,345.8277,345.6233,345.7813,13031.0
2019-12-16 15:50:00,372.17,372.56,372.16,372.16,28559.0,345.7906,346.1529,345.7813,345.7813,28559.0
2019-12-16 15:55:00,372.17,372.36,372.0,372.1,105107.0,345.7906,345.9671,345.6326,345.7255,105107.0
2019-12-17 09:30:00,372.64,372.71,372.09,372.27,27942.0,346.2272,346.2923,345.7162,345.8835,27942.0
2019-12-17 09:35:00,372.25,373.31,372.25,372.82,40954.0,345.8649,346.8498,345.8649,346.3945,40954.0
2019-12-17 09:40:00,372.85,372.86,372.35,372.57,12127.0,346.4224,346.4317,345.9578,346.1622,12127.0
2019-12-17 09:45:00,372.58,372.69,372.3,372.3,15298.0,346.1715,346.2737,345.9113,345.9113,15298.0
2019-12-17 09:50:00,372.64,372.64,372.18,372.3,4100.0,346.2272,346.2272,345.7999,345.9113,4100.0
2019-12-17 09:55:00,372.3,372.3,372.0,372.17,5841.0,345.9113,345.9113,345.6326,345.7906,5841.0
2019-12-17 10:00:00,372.06,372.55,372.06,372.45,4646.0,345.6884,346.1436,345.6884,346.0507,4646.0
2019-12-17 10:05:00,372.49,372.68,372.39,372.66,2960.0,346.0879,346.2644,345.995,346.2458,2960.0
2019-12-17 10:10:00,372.6,372.64,372.5,372.57,4015.0,346.1901,346.2272,346.0972,346.1622,4015.0
2019-12-17 10:15:00,372.45,372.66,372.36,372.61,3850.0,346.0507,346.2458,345.9671,346.1994,3850.0
2019-12-17 10:20:00,372.66,372.71,372.58,372.71,3002.0,346.2458,346.2923,346.1715,346.2923,3002.0
2019-12-17 10:25:00,372.67,372.94,372.61,372.75,5622.0,346.2551,346.506,346.1994,346.3294,5622.0
2019-12-17 10:30:00,372.69,372.7,372.57,372.57,2108.0,346.2737,346.283,346.1622,346.1622,2108.0
2019-12-17 10:35:00,372.6,372.73,372.52,372.68,125388.0,346.1901,346.3109,346.1158,346.2644,125388.0
2019-12-17 10:40:00,372.69,372.76,372.57,372.71,3654.0,346.2737,346.3387,346.1622,346.2923,3654.0
2019-12-17 10:45:00,372.72,372.79,372.69,372.79,3385.0,346.3016,346.3666,346.2737,346.3666,3385.0
2019-12-17 10:50:00,372.67,372.72,372.47,372.47,2716.0,346.2551,346.3016,346.0693,346.0693,2716.0
2019-12-17 10:55:00,372.34,372.41,372.29,372.33,2559.0,345.9485,346.0135,345.9021,345.9392,2559.0
2019-12-17 11:00:00,372.32,372.38,372.3,372.34,2805.0,345.9299,345.9857,345.9113,345.9485,2805.0
2019-12-17 11:05:00,372.37,372.37,372.24,372.3,4131.0,345.9764,345.9764,345.8556,345.9113,4131.0
2019-12-17 11:10:00,372.27,372.4,372.26,372.37,5972.0,345.8835,346.0043,345.8742,345.9764,5972.0
2019-12-17 11:15:00,372.34,372.49,372.34,372.38,3950.0,345.9485,346.0879,345.9485,345.9857,3950.0
2019-12-17 11:20:00,372.43,372.45,372.4,372.45,1775.0,346.0321,346.0507,346.0043,346.0507,1775.0
2019-12-17 11:25:00,372.39,372.53,372.38,372.5,2906.0,345.995,346.125,345.9857,346.0972,2906.0
2019-12-17 11:30:00,372.44,372.45,372.34,372.34,8590.0,346.0414,346.0507,345.9485,345.9485,8590.0
2019-12-17 11:35:00,372.41,372.7,372.36,372.65,5138.0,346.0135,346.283,345.9671,346.2365,5138.0
2019-12-17 11:40:00,372.71,372.71,372.63,372.68,1100.0,346.2923,346.2923,346.218,346.2644,1100.0
2019-12-17 11:45:00,372.69,372.77,372.63,372.77,2605.0,346.2737,346.348,346.218,346.348,2605.0
2019-12-17 11:50:00,372.78,372.85,372.74,372.82,2995.0,346.3573,346.4224,346.3202,346.3945,2995.0
2019-12-17 11:55:00,372.86,373.01,372.82,373.01,2759.0,346.4317,346.571,346.3945,346.571,2759.0
2019-12-17 12:00:00,372.94,373.03,372.94,373.03,2484.0,346.506,346.5896,346.506,346.5896,2484.0
2019-12-17 12:05:00,373.03,373.1,372.93,372.97,6349.0,346.5896,346.6546,346.4967,346.5339,6349.0
2019-12-17 12:10:00,372.93,372.99,372.9,372.94,12570.0,346.4967,346.5524,346.4688,346.506,12570.0
2019-12-17 12:15:00,372.91,373.11,372.91,373.08,3663.0,346.4781,346.6639,346.4781,346.6361,3663.0
2019-12-17 12:20:00,373.04,373.05,373.01,373.02,500.0,346.5989,346.6082,346.571,346.5803,500.0
2019-12-17 12:25:00,373.03,373.19,372.99,373.19,7660.0,346.5896,346.7383,346.5524,346.7383,7660.0
2019-12-17 12:30:00,373.14,373.17,372.99,373.02,3700.0,346.6918,346.7197,346.5524,346.5803,3700.0
2019-12-17 12:35:00,372.94,373.02,372.91,373.01,4037.0,346.506,346.5803,346.4781,346.571,4037.0
2019-12-17 12:40:00,372.97,373.12,372.97,373.09,1500.0,346.5339,346.6732,346.5339,346.6453,1500.0
2019-12-17 12:45:00,373.17,373.3,373.15,373.26,2949.0,346.7197,346.8405,346.7011,346.8033,2949.0
2019-12-17 12:50:00,373.24,373.29,373.24,373.28,699.0,346.7847,346.8312,346.7847,346.8219,699.0
2019-12-17 12:55:00,373.33,373.47,373.31,373.47,1938.0,346.8683,346.9984,346.8498,346.9984,1938.0
2019-12-17 13:00:00,373.47,373.49,373.35,373.36,3176.0,346.9984,347.017,346.8869,346.8962,3176.0
2019-12-17 13:05:00,373.36,373.4,373.33,373.34,1381.0,346.8962,346.9334,346.8683,346.8776,1381.0
2019-12-17 13:10:00,373.34,373.37,373.28,373.28,1320.0,346.8776,346.9055,346.8219,346.8219,1320.0
2019-12-17 13:15:00,373.27,373.39,373.27,373.39,3479.0,346.8126,346.9241,346.8126,346.9241,3479.0
2019-12-17 13:20:00,373.27,373.31,373.27,373.29,700.0,346.8126,346.8498,346.8126,346.8312,700.0
2019-12-17 13:25:00,373.26,373.27,373.22,373.26,1589.0,346.8033,346.8126,346.7661,346.8033,1589.0
2019-12-17 13:30:00,373.21,373.21,373.14,373.18,4228.0,346.7568,346.7568,346.6918,346.729,4228.0
2019-12-17 13:35:00,373.15,373.26,373.12,373.26,2094.0,346.7011,346.8033,346.6732,346.8033,2094.0
2019-12-17 13:40:00,373.27,373.35,373.22,373.32,6824.0,346.8126,346.8869,346.7661,346.859,6824.0
2019-12-17 13:45:00,373.37,373.45,373.25,373.32,9897.0,346.9055,346.9798,346.794,346.859,9897.0
2019-12-17 13:50:00,373.25,373.33,373.24,373.33,8889.0,346.794,346.8683,346.7847,346.8683,8889.0
2019-12-17 13:55:00,373.34,373.41,373.33,373.39,2625.0,346.8776,346.9427,346.8683,346.9241,2625.0
2019-12-17 14:00:00,373.49,373.49,373.26,373.26,2500.0,347.017,347.017,346.8033,346.8033,2500.0
2019-12-17 14:05:00,373.24,373.26,373.12,373.23,9613.0,346.7847,346.8033,346.6732,346.7754,9613.0
2019-12-17 14:10:00,373.25,373.37,373.22,373.35,3230.0,346.794,346.9055,346.7661,346.8869,3230.0
2019-12-17 14:15:00,373.36,373.5,373.35,373.48,4350.0,346.8962,347.0263,346.8869,347.0077,4350.0
2019-12-17 14:20:00,373.49,373.49,373.38,373.38,300.0,347.017,347.017,346.9148,346.9148,300.0
2019-12-17 14:25:00,373.38,373.41,373.33,373.4,4465.0,346.9148,346.9427,346.8683,346.9334,4465.0
2019-12-17 14:30:00,373.38,373.45,373.37,373.38,2860.0,346.9148,346.9798,346.9055,346.9148,2860.0
2019-12-17 14:35:00,373.44,373.54,373.44,373.54,2774.0,346.9705,347.0635,346.9705,347.0635,2774.0
2019-12-17 14:40:00,373.56,373.56,373.51,373.56,2954.0,347.082,347.082,347.0356,347.082,2954.0
2019-12-17 14:45:00,373.52,373.57,373.49,373.57,935.0,347.0449,347.0913,347.017,347.0913,935.0
2019-12-17 14:50:00,373.54,373.57,373.51,373.53,2715.0,347.0635,347.0913,347.0356,347.0542,2715.0
2019-12-17 14:55:00,373.52,373.55,373.45,373.54,4032.0,347.0449,347.0727,346.9798,347.0635,4032.0
2019-12-17 15:00:00,373.46,373.47,373.33,373.37,1835.0,346.9891,346.9984,346.8683,346.9055,1835.0
2019-12-17 15:05:00,373.33,373.33,373.22,373.22,3100.0,346.8683,346.8683,346.7661,346.7661,3100.0
2019-12-17 15:10:00,373.25,373.28,373.2,373.24,3405.0,346.794,346.8219,346.7476,346.7847,3405.0
2019-12-17 15:15:00,373.29,373.37,373.22,373.37,13737.0,346.8312,346.9055,346.7661,346.9055,13737.0
2019-12-17 15:20:00,373.37,373.47,373.35,373.46,12847.0,346.9055,346.9984,346.8869,346.9891,12847.0
2019-12-17 15:25:00,373.47,373.54,373.4,373.43,7944.0,346.9984,347.0635,346.9334,346.9613,7944.0
2019-12-17 15:30:00,373.43,373.51,373.34,373.34,3442.0,346.9613,347.0356,346.8776,346.8776,3442.0
2019-12-17 15:35:00,373.38,373.44,373.34,373.35,3780.0,346.9148,346.9705,346.8776,346.8869,3780.0
2019-12-17 15:40:00,373.37,373.37,373.22,373.27,2273.0,346.9055,346.9055,346.7661,346.8126,2273.0
2019-12-17 15:45:00,373.24,373.32,373.18,373.18,7436.0,346.7847,346.859,346.729,346.729,7436.0
2019-12-17 15:50:00,373.21,373.29,372.92,373.06,23092.0,346.7568,346.8312,346.4874,346.6175,23092.0
2019-12-17 15:55:00,373.06,373.54,373.06,373.43,93626.0,346.6175,347.0635,346.6175,346.9613,93626.0
2019-12-18 09:30:00,374.06,374.06,373.49,373.64,41125.0,347.5466,347.5466,347.017,347.1564,41125.0
2019-12-18 09:35:00,373.7,373.83,373.45,373.81,19358.0,347.2121,347.3329,346.9798,347.3143,19358.0
2019-12-18 09:40:00,373.64,373.64,373.29,373.48,13781.0,347.1564,347.1564,346.8312,347.0077,13781.0
2019-12-18 09:45:00,373.52,373.54,372.52,372.53,20074.0,347.0449,347.0635,346.1158,346.125,20074.0
2019-12-18 09:50:00,372.6,372.83,372.5,372.75,31643.0,346.1901,346.4038,346.0972,346.3294,31643.0
2019-12-18 09:55:00,372.73,372.77,372.36,372.37,15218.0,346.3109,346.348,345.9671,345.9764,15218.0
2019-12-18 10:00:00,372.38,372.48,372.22,372.47,15579.0,345.9857,346.0786,345.837,346.0693,15579.0
2019-12-18 10:05:00,372.46,372.53,372.41,372.5,7299.0,346.06,346.125,346.0135,346.0972,7299.0
2019-12-18 10:10:00,372.38,372.62,372.24,372.56,5989.0,345.9857,346.2087,345.8556,346.1529,5989.0
2019-12-18 10:15:00,372.54,372.65,372.5,372.55,11065.0,346.1343,346.2365,346.0972,346.1436,11065.0
2019-12-18 10:20:00,372.52,372.78,372.52,372.72,12953.0,346.1158,346.3573,346.1158,346.3016,12953.0
2019-12-18 10:25:00,372.67,372.79,372.5,372.5,8351.0,346.2551,346.3666,346.0972,346.0972,8351.0
2019-12-18 10:30:00,372.53,372.68,372.5,372.62,8597.0,346.125,346.2644,346.0972,346.2087,8597.0
2019-12-18 10:35:00,372.66,372.83,372.66,372.81,12771.0,346.2458,346.4038,346.2458,346.3852,12771.0
2019-12-18 10:40:00,372.8,372.87,372.71,372.71,5800.0,346.3759,346.4409,346.2923,346.2923,5800.0
2019-12-18 10:45:00,372.7,372.83,372.62,372.83,5522.0,346.283,346.4038,346.2087,346.4038,5522.0
2019-12-18 10:50:00,372.83,372.95,372.76,372.82,6271.0,346.4038,346.5153,346.3387,346.3945,6271.0
2019-12-18 10:55:00,372.84,372.88,372.74,372.74,4575.0,346.4131,346.4502,346.3202,346.3202,4575.0
2019-12-18 11:00:00,372.77,372.85,372.65,372.83,5165.0,346.348,346.4224,346.2365,346.4038,5165.0
2019-12-18 11:05:00,372.85,372.92,372.71,372.71,4383.0,346.4224,346.4874,346.2923,346.2923,4383.0
2019-12-18 11:10:00,372.75,372.88,372.73,372.86,5028.0,346.3294,346.4502,346.3109,346.4317,5028.0
2019-12-18 11:15:00,372.89,373.13,372.88,373.07,6580.0,346.4595,346.6825,346.4502,346.6268,6580.0
2019-12-18 11:20:00,373.07,373.25,373.06,373.25,3827.0,346.6268,346.794,346.6175,346.794,3827.0
2019-12-18 11:25:00,373.21,373.37,373.21,373.25,3866.0,346.7568,346.9055,346.7568,346.794,3866.0
2019-12-18 11:30:00,373.28,373.33,373.12,373.15,7286.0,346.8219,346.8683,346.6732,346.7011,7286.0
2019-12-18 11:35:00,373.16,373.22,373.06,373.18,8674.0,346.7104,346.7661,346.6175,346.729,8674.0
2019-12-18 11:40:00,373.18,373.23,373.11,373.2,7816.0,346.729,346.7754,346.6639,346.7476,7816.0
2019-12-18 11:45:00,373.19,373.27,373.16,373.17,3332.0,346.7383,346.8126,346.7104,346.7197,3332.0
2019-12-18 11:50:00,373.13,373.15,372.96,373.0,2628.0,346.6825,346.7011,346.5246,346.5617,2628.0
2019-12-18 11:55:00,372.97,373.07,372.92,373.04,6111.0,346.5339,346.6268,346.4874,346.5989,6111.0
2019-12-18 12:00:00,373.06,373.2,373.06,373.2,2749.0,346.6175,346.7476,346.6175,346.7476,2749.0
2019-12-18 12:05:00,373.21,373.3,373.21,373.3,2016.0,346.7568,346.8405,346.7568,346.8405,2016.0
2019-12-18 12:10:00,373.27,373.27,373.19,373.24,2108.0,346.8126,346.8126,346.7383,346.7847,2108.0
2019-12-18 12:15:00,373.24,373.3,373.22,373.22,2898.0,346.7847,346.8405,346.7661,346.7661,2898.0
2019-12-18 12:20:00,373.22,373.22,373.04,373.08,3944.0,346.7661,346.7661,346.5989,346.6361,3944.0
2019-12-18 12:25:00,373.11,373.27,373.1,373.27,3426.0,346.6639,346.8126,346.6546,346.8126,3426.0
2019-12-18 12:30:00,373.25,373.34,373.23,373.3,2128.0,346.794,346.8776,346.7754,346.8405,2128.0
2019-12-18 12:35:00,373.33,373.33,373.23,373.25,6792.0,346.8683,346.8683,346.7754,346.794,6792.0
2019-12-18 12:40:00,373.23,373.29,373.21,373.24,3391.0,346.7754,346.8312,346.7568,346.7847,3391.0
2019-12-18 12:45:00,373.25,373.36,373.24,373.36,1614.0,346.794,346.8962,346.7847,346.8962,1614.0
2019-12-18 12:50:00,373.35,373.45,373.35,373.38,7076.0,346.8869,346.9798,346.8869,346.9148,7076.0
2019-12-18 12:55:00,373.37,373.44,373.37,373.42,2240.0,346.9055,346.9705,346.9055,346.952,2240.0
2019-12-18 13:00:00,373.45,373.55,373.45,373.55,1921.0,346.9798,347.0727,346.9798,347.0727,1921.0
2019-12-18 13:05:00,373.55,373.55,373.45,373.46,1800.0,347.0727,347.0727,346.9798,346.9891,1800.0
2019-12-18 13:10:00,373.48,373.51,373.43,373.44,3346.0,347.0077,347.0356,346.9613,346.9705,3346.0
2019-12-18 13:15:00,373.44,373.55,373.44,373.47,9212.0,346.9705,347.0727,346.9705,346.9984,9212.0
2019-12-18 13:20:00,373.53,373.53,373.38,373.39,1982.0,347.0542,347.0542,346.9148,346.9241,1982.0
2019-12-18 13:25:00,373.41,373.45,373.35,373.35,2200.0,346.9427,346.9798,346.8869,346.8869,2200.0
2019-12-18 13:30:00,373.37,373.4,373.35,373.39,920.0,346.9055,346.9334,346.8869,346.9241,920.0
2019-12-18 13:35:00,373.46,373.62,373.46,373.62,1125.0,346.9891,347.1378,346.9891,347.1378,1125.0
2019-12-18 13:40:00,373.62,373.67,373.58,373.67,3305.0,347.1378,347.1842,347.1006,347.1842,3305.0
2019-12-18 13:45:00,373.65,373.65,373.61,373.63,2444.0,347.1657,347.1657,347.1285,347.1471,2444.0
2019-12-18 13:50:00,373.67,373.68,373.62,373.63,2800.0,347.1842,347.1935,347.1378,347.1471,2800.0
2019-12-18 13:55:00,373.64,373.64,373.55,373.63,3758.0,347.1564,347.1564,347.0727,347.1471,3758.0
2019-12-18 14:00:00,373.62,373.66,373.52,373.55,3590.0,347.1378,347.1749,347.0449,347.0727,3590.0
2019-12-18 14:05:00,373.6,373.68,373.58,373.65,2839.0,347.1192,347.1935,347.1006,347.1657,2839.0
2019-12-18 14:10:00,373.67,373.67,373.62,373.62,1212.0,347.1842,347.1842,347.1378,347.1378,1212.0
2019-12-18 14:15:00,373.6,373.64,373.57,373.6,3383.0,347.1192,347.1564,347.0913,347.1192,3383.0
2019-12-18 14:20:00,373.6,373.6,373.5,373.53,2868.0,347.1192,347.1192,347.0263,347.0542,2868.0
2019-12-18 14:25:00,373.55,373.62,373.55,373.62,3959.0,347.0727,347.1378,347.0727,347.1378,3959.0
2019-12-18 14:30:00,373.6,373.83,373.54,373.83,2900.0,347.1192,347.3329,347.0635,347.3329,2900.0
2019-12-18 14:35:00,373.84,373.87,373.76,373.76,7345.0,347.3422,347.3701,347.2679,347.2679,7345.0
2019-12-18 14:40:00,373.77,373.85,373.75,373.85,1600.0,347.2772,347.3515,347.2586,347.3515,1600.0
2019-12-18 14:45:00,373.87,373.93,373.83,373.92,4403.0,347.3701,347.4258,347.3329,347.4165,4403.0
2019-12-18 14:50:00,373.94,373.95,373.89,373.89,2002.0,347.4351,347.4444,347.3886,347.3886,2002.0
2019-12-18 14:55:00,373.87,373.98,373.85,373.98,5144.0,347.3701,347.4723,347.3515,347.4723,5144.0
2019-12-18 15:00:00,373.98,374.01,373.89,373.96,7172.0,347.4723,347.5001,347.3886,347.4537,7172.0
2019-12-18 15:05:00,373.93,373.94,373.87,373.92,3880.0,347.4258,347.4351,347.3701,347.4165,3880.0
2019-12-18 15:10:00,373.94,373.96,373.74,373.75,2336.0,347.4351,347.4537,347.2493,347.2586,2336.0
2019-12-18 15:15:00,373.75,373.88,373.72,373.86,3243.0,347.2586,347.3794,347.2307,347.3608,3243.0
2019-12-18 15:20:00,373.85,373.89,373.79,373.85,2503.0,347.3515,347.3886,347.2957,347.3515,2503.0
2019-12-18 15:25:00,373.85,373.88,373.83,373.84,3748.0,347.3515,347.3794,347.3329,347.3422,3748.0
2019-12-18 15:30:00,373.87,373.87,373.65,373.66,5365.0,347.3701,347.3701,347.1657,347.1749,5365.0
2019-12-18 15:35:00,373.69,373.83,373.67,373.81,5163.0,347.2028,347.3329,347.1842,347.3143,5163.0
2019-12-18 15:40:00,373.86,373.97,373.86,373.93,4648.0,347.3608,347.463,347.3608,347.4258,4648.0
2019-12-18 15:45:00,373.92,373.92,373.69,373.74,11498.0,347.4165,347.4165,347.2028,347.2493,11498.0
2019-12-18 15:50:00,373.74,373.83,373.68,373.68,16637.0,347.2493,347.3329,347.1935,347.1935,16637.0
2019-12-18 15:55:00,373.69,373.75,373.47,373.5,64815.0,347.2028,347.2586,346.9984,347.0263,64815.0
2019-12-19 09:30:00,373.99,373.99,373.47,373.7,9352.0,347.4816,347.4816,346.9984,347.2121,9352.0
2019-12-19 09:35:00,373.78,373.82,373.28,373.28,18215.0,347.2864,347.3236,346.8219,346.8219,18215.0
2019-12-19 09:40:00,373.3,373.68,373.17,373.63,6200.0,346.8405,347.1935,346.7197,347.1471,6200.0
2019-12-19 09:45:00,373.47,373.54,373.44,373.51,5307.0,346.9984,347.0635,346.9705,347.0356,5307.0
2019-12-19 09:50:00,373.58,373.83,373.58,373.78,2723.0,347.1006,347.3329,347.1006,347.2864,2723.0
2019-12-19 09:55:00,373.84,373.91,373.74,373.81,6755.0,347.3422,347.4072,347.2493,347.3143,6755.0
2019-12-19 10:00:00,373.87,374.08,373.64,373.71,5276.0,347.3701,347.5652,347.1564,347.2214,5276.0
2019-12-19 10:05:00,373.67,373.85,373.56,373.83,5386.0,347.1842,347.3515,347.082,347.3329,5386.0
2019-12-19 10:10:00,373.88,373.97,373.78,373.78,4900.0,347.3794,347.463,347.2864,347.2864,4900.0
2019-12-19 10:15:00,373.77,373.77,373.64,373.66,6216.0,347.2772,347.2772,347.1564,347.1749,6216.0
2019-12-19 10:20:00,373.54,373.57,373.44,373.48,805.0,347.0635,347.0913,346.9705,347.0077,805.0
2019-12-19 10:25:00,373.66,373.9,373.58,373.9,34526.0,347.1749,347.3979,347.1006,347.3979,34526.0
2019-12-19 10:30:00,373.92,374.09,373.92,373.99,12295.0,347.4165,347.5745,347.4165,347.4816,12295.0
2019-12-19 10:35:00,373.98,374.14,373.88,374.08,1500.0,347.4723,347.6209,347.3794,347.5652,1500.0
2019-12-19 10:40:00,374.14,374.18,374.07,374.07,610.0,347.6209,347.6581,347.5559,347.5559,610.0
2019-12-19 10:45:00,374.27,374.27,374.05,374.05,2736.0,347.7417,347.7417,347.5373,347.5373,2736.0
2019-12-19 10:50:00,374.04,374.12,374.04,374.09,1940.0,347.528,347.6023,347.528,347.5745,1940.0
2019-12-19 10:55:00,374.06,374.06,373.88,373.88,7641.0,347.5466,347.5466,347.3794,347.3794,7641.0
2019-12-19 11:00:00,373.89,373.93,373.86,373.89,3250.0,347.3886,347.4258,347.3608,347.3886,3250.0
2019-12-19 11:05:00,373.96,373.98,373.86,373.86,2024.0,347.4537,347.4723,347.3608,347.3608,2024.0
2019-12-19 11:10:00,373.87,373.93,373.81,373.93,1950.0,347.3701,347.4258,347.3143,347.4258,1950.0
2019-12-19 11:15:00,373.91,374.0,373.87,373.95,2084.0,347.4072,347.4908,347.3701,347.4444,2084.0
2019-12-19 11:20:00,373.97,374.3,373.97,374.25,4865.0,347.463,347.7696,347.463,347.7231,4865.0
2019-12-19 11:25:00,374.22,374.22,374.13,374.13,970.0,347.6953,347.6953,347.6116,347.6116,970.0
2019-12-19 11:30:00,374.12,374.4,374.12,374.3,2145.0,347.6023,347.8625,347.6023,347.7696,2145.0
2019-12-19 11:35:00,374.29,374.29,374.16,374.19,1800.0,347.7603,347.7603,347.6395,347.6674,1800.0
2019-12-19 11:40:00,374.16,374.16,374.05,374.11,700.0,347.6395,347.6395,347.5373,347.5931,700.0
2019-12-19 11:45:00,374.1,374.13,374.07,374.13,779.0,347.5838,347.6116,347.5559,347.6116,779.0
2019-12-19 11:50:00,374.15,374.15,374.12,374.13,470.0,347.6302,347.6302,347.6023,347.6116,470.0
2019-12-19 11:55:00,374.24,374.24,374.16,374.17,646.0,347.7138,347.7138,347.6395,347.6488,646.0
2019-12-19 12:00:00,374.15,374.18,374.15,374.18,300.0,347.6302,347.6581,347.6302,347.6581,300.0
2019-12-19 12:05:00,374.25,374.5,374.25,374.47,2820.0,347.7231,347.9554,347.7231,347.9275,2820.0
2019-12-19 12:10:00,374.44,374.73,374.44,374.68,4351.0,347.8997,348.1691,347.8997,348.1227,4351.0
2019-12-19 12:15:00,374.7,374.7,374.62,374.62,2059.0,348.1412,348.1412,348.0669,348.0669,2059.0
2019-12-19 12:20:00,374.66,374.72,374.64,374.64,1472.0,348.1041,348.1598,348.0855,348.0855,1472.0
2019-12-19 12:25:00,374.64,374.68,374.62,374.67,5027.0,348.0855,348.1227,348.0669,348.1134,5027.0
2019-12-19 12:30:00,374.67,374.68,374.62,374.62,3540.0,348.1134,348.1227,348.0669,348.0669,3540.0
2019-12-19 12:35:00,374.61,374.77,374.61,374.75,10249.0,348.0576,348.2063,348.0576,348.1877,10249.0
2019-12-19 12:40:00,374.7,374.71,374.65,374.71,7642.0,348.1412,348.1505,348.0948,348.1505,7642.0
2019-12-19 12:45:00,374.61,374.62,374.56,374.57,1025.0,348.0576,348.0669,348.0112,348.0204,1025.0
2019-12-19 12:50:00,374.54,374.66,374.53,374.6,3842.0,347.9926,348.1041,347.9833,348.0483,3842.0
2019-12-19 12:55:00,374.6,374.66,374.57,374.66,3800.0,348.0483,348.1041,348.0204,348.1041,3800.0
2019-12-19 13:00:00,374.67,374.7,374.63,374.63,6119.0,348.1134,348.1412,348.0762,348.0762,6119.0
2019-12-19 13:05:00,374.63,374.78,374.59,374.75,5975.0,348.0762,348.2156,348.039,348.1877,5975.0
2019-12-19 13:10:00,374.76,374.76,374.66,374.72,4741.0,348.197,348.197,348.1041,348.1598,4741.0
2019-12-19 13:15:00,374.73,374.86,374.73,374.82,6524.0,348.1691,348.2899,348.1691,348.2527,6524.0
2019-12-19 13:20:00,374.82,374.83,374.79,374.79,888.0,348.2527,348.262,348.2249,348.2249,888.0
2019-12-19 13:25:00,374.81,374.81,374.76,374.8,1130.0,348.2434,348.2434,348.197,348.2341,1130.0
2019-12-19 13:30:00,374.81,374.89,374.79,374.88,863.0,348.2434,348.3178,348.2249,348.3085,863.0
2019-12-19 13:35:00,374.9,374.93,374.9,374.92,750.0,348.3271,348.3549,348.3271,348.3456,750.0
2019-12-19 13:40:00,374.95,374.95,374.9,374.94,1012.0,348.3735,348.3735,348.3271,348.3642,1012.0
2019-12-19 13:45:00,374.93,374.93,374.93,374.93,100.0,348.3549,348.3549,348.3549,348.3549,100.0
2019-12-19 13:50:00,374.97,375.13,374.96,375.13,1500.0,348.3921,348.5408,348.3828,348.5408,1500.0
2019-12-19 13:55:00,375.15,375.29,375.1,375.29,5341.0,348.5593,348.6894,348.5129,348.6894,5341.0
2019-12-19 14:00:00,375.21,375.28,375.17,375.24,3225.0,348.6151,348.6801,348.5779,348.643,3225.0
2019-12-19 14:05:00,375.27,375.28,375.2,375.23,1394.0,348.6708,348.6801,348.6058,348.6337,1394.0
2019-12-19 14:10:00,375.23,375.23,375.22,375.23,310.0,348.6337,348.6337,348.6244,348.6337,310.0
2019-12-19 14:15:00,375.25,375.29,375.24,375.27,5018.0,348.6522,348.6894,348.643,348.6708,5018.0
2019-12-19 14:20:00,375.23,375.29,375.23,375.26,6236.0,348.6337,348.6894,348.6337,348.6615,6236.0
2019-12-19 14:25:00,375.25,375.27,375.22,375.26,4170.0,348.6522,348.6708,348.6244,348.6615,4170.0
2019-12-19 14:30:00,375.25,375.28,375.15,375.15,1760.0,348.6522,348.6801,348.5593,348.5593,1760.0
2019-12-19 14:35:00,375.19,375.19,375.11,375.12,608.0,348.5965,348.5965,348.5222,348.5315,608.0
2019-12-19 14:40:00,375.09,375.13,375.01,375.12,2086.0,348.5036,348.5408,348.4293,348.5315,2086.0
2019-12-19 14:45:00,375.08,375.12,375.03,375.09,4555.0,348.4943,348.5315,348.4478,348.5036,4555.0
2019-12-19 14:50:00,375.05,375.08,374.94,374.97,6457.0,348.4664,348.4943,348.3642,348.3921,6457.0
2019-12-19 14:55:00,374.95,375.05,374.95,374.97,4673.0,348.3735,348.4664,348.3735,348.3921,4673.0
2019-12-19 15:00:00,375.01,375.08,374.97,375.08,1800.0,348.4293,348.4943,348.3921,348.4943,1800.0
2019-12-19 15:05:00,375.08,375.09,374.92,374.92,3279.0,348.4943,348.5036,348.3456,348.3456,3279.0
2019-12-19 15:10:00,374.94,374.94,374.85,374.85,1100.0,348.3642,348.3642,348.2806,348.2806,1100.0
2019-12-19 15:15:00,374.86,374.92,374.82,374.92,2739.0,348.2899,348.3456,348.2527,348.3456,2739.0
2019-12-19 15:20:00,374.95,374.98,374.84,374.88,6097.0,348.3735,348.4014,348.2713,348.3085,6097.0
2019-12-19 15:25:00,374.87,374.96,374.82,374.87,4549.0,348.2992,348.3828,348.2527,348.2992,4549.0
2019-12-19 15:30:00,374.9,375.03,374.87,375.03,5294.0,348.3271,348.4478,348.2992,348.4478,5294.0
2019-12-19 15:35:00,375.02,375.02,374.88,374.9,3007.0,348.4386,348.4386,348.3085,348.3271,3007.0
2019-12-19 15:40:00,374.9,375.02,374.89,375.02,3790.0,348.3271,348.4386,348.3178,348.4386,3790.0
2019-12-19 15:45:00,374.97,375.01,374.88,374.89,7544.0,348.3921,348.4293,348.3085,348.3178,7544.0
2019-12-19 15:50:00,374.94,374.94,374.76,374.86,21868.0,348.3642,348.3642,348.197,348.2899,21868.0
2019-12-19 15:55:00,374.89,375.22,374.88,375.18,74079.0,348.3178,348.6244,348.3085,348.5872,74079.0
2019-12-20 09:30:00,374.81,375.23,374.79,374.9,42825.0,349.587,349.9788,349.5684,349.671,42825.0
2019-12-20 09:35:00,374.84,375.08,374.7,374.97,24961.0,349.615,349.8389,349.4844,349.7363,24961.0
2019-12-20 09:40:00,375.01,375.26,374.99,375.16,11257.0,349.7736,350.0068,349.7549,349.9135,11257.0
2019-12-20 09:45:00,375.13,375.23,374.87,375.22,15691.0,349.8855,349.9788,349.643,349.9695,15691.0
2019-12-20 09:50:00,375.22,375.31,375.17,375.24,13580.0,349.9695,350.0534,349.9228,349.9881,13580.0
2019-12-20 09:55:00,375.23,375.52,375.23,375.43,6677.0,349.9788,350.2493,349.9788,350.1653,6677.0
2019-12-20 10:00:00,375.52,375.63,375.27,375.59,11638.0,350.2493,350.3519,350.0161,350.3146,11638.0
2019-12-20 10:05:00,375.48,375.54,375.34,375.4,1710.0,350.212,350.2679,350.0814,350.1373,1710.0
2019-12-20 10:10:00,375.43,375.43,375.09,375.19,6789.0,350.1653,350.1653,349.8482,349.9415,6789.0
2019-12-20 10:15:00,375.23,375.38,375.23,375.3,15584.0,349.9788,350.1187,349.9788,350.0441,15584.0
2019-12-20 10:20:00,375.02,375.18,375.02,375.18,10507.0,349.7829,349.9321,349.7829,349.9321,10507.0
2019-12-20 10:25:00,375.27,375.38,375.21,375.37,4250.0,350.0161,350.1187,349.9601,350.1094,4250.0
2019-12-20 10:30:00,375.42,375.6,375.41,375.6,2406.0,350.156,350.3239,350.1467,350.3239,2406.0
2019-12-20 10:35:00,375.6,375.61,375.44,375.52,2072.0,350.3239,350.3332,350.1746,350.2493,2072.0
2019-12-20 10:40:00,375.57,375.77,375.55,375.74,2356.0,350.2959,350.4824,350.2772,350.4545,2356.0
2019-12-20 10:45:00,375.74,375.93,375.74,375.93,1700.0,350.4545,350.6317,350.4545,350.6317,1700.0
2019-12-20 10:50:00,375.94,376.24,375.94,376.24,3473.0,350.641,350.9208,350.641,350.9208,3473.0
2019-12-20 10:55:00,376.21,376.32,376.16,376.32,2795.0,350.8928,350.9954,350.8462,350.9954,2795.0
2019-12-20 11:00:00,376.29,376.44,376.29,376.44,2440.0,350.9674,351.1074,350.9674,351.1074,2440.0
2019-12-20 11:05:00,376.46,376.57,376.41,376.5,2017.0,351.126,351.2286,351.0794,351.1633,2017.0
2019-12-20 11:10:00,376.47,376.52,376.42,376.42,1555.0,351.1353,351.182,351.0887,351.0887,1555.0
2019-12-20 11:15:00,376.42,376.43,376.25,376.32,7377.0,351.0887,351.098,350.9301,350.9954,7377.0
2019-12-20 11:20:00,376.29,376.36,376.29,376.36,951.0,350.9674,351.0327,350.9674,351.0327,951.0
2019-12-20 11:25:00,376.28,376.35,376.23,376.23,1568.0,350.9581,351.0234,350.9115,350.9115,1568.0
2019-12-20 11:30:00,376.25,376.36,376.25,376.27,1000.0,350.9301,351.0327,350.9301,350.9488,1000.0
2019-12-20 11:35:00,376.31,376.31,376.08,376.11,5087.0,350.9861,350.9861,350.7716,350.7996,5087.0
2019-12-20 11:40:00,376.08,376.08,375.9,375.96,1290.0,350.7716,350.7716,350.6037,350.6597,1290.0
2019-12-20 11:45:00,375.97,375.97,375.84,375.87,3197.0,350.669,350.669,350.5477,350.5757,3197.0
2019-12-20 11:50:00,375.9,375.99,375.85,375.89,3836.0,350.6037,350.6876,350.5571,350.5944,3836.0
2019-12-20 11:55:00,375.89,375.89,375.77,375.84,2233.0,350.5944,350.5944,350.4824,350.5477,2233.0
2019-12-20 12:00:00,375.78,375.8,375.72,375.78,4433.0,350.4918,350.5104,350.4358,350.4918,4433.0
2019-12-20 12:05:00,375.81,375.81,375.65,375.68,1799.0,350.5197,350.5197,350.3705,350.3985,1799.0
2019-12-20 12:10:00,375.76,375.76,375.74,375.74,300.0,350.4731,350.4731,350.4545,350.4545,300.0
2019-12-20 12:15:00,375.8,375.8,375.72,375.72,3826.0,350.5104,350.5104,350.4358,350.4358,3826.0
2019-12-20 12:20:00,375.74,375.74,375.67,375.68,1123.0,350.4545,350.4545,350.3892,350.3985,1123.0
2019-12-20 12:25:00,375.63,375.68,375.63,375.66,2041.0,350.3519,350.3985,350.3519,350.3798,2041.0
2019-12-20 12:30:00,375.69,375.69,375.62,375.62,1000.0,350.4078,350.4078,350.3425,350.3425,1000.0
2019-12-20 12:35:00,375.62,375.66,375.61,375.61,786.0,350.3425,350.3798,350.3332,350.3332,786.0
2019-12-20 12:40:00,375.64,375.66,375.56,375.64,3348.0,350.3612,350.3798,350.2866,350.3612,3348.0
2019-12-20 12:45:00,375.63,375.65,375.51,375.52,2241.0,350.3519,350.3705,350.2399,350.2493,2241.0
2019-12-20 12:50:00,375.53,375.54,375.48,375.5,2948.0,350.2586,350.2679,350.212,350.2306,2948.0
2019-12-20 12:55:00,375.51,375.51,375.42,375.45,1814.0,350.2399,350.2399,350.156,350.184,1814.0
2019-12-20 13:00:00,375.45,375.47,375.39,375.39,1723.0,350.184,350.2026,350.128,350.128,1723.0
2019-12-20 13:05:00,375.34,375.44,375.34,375.44,3158.0,350.0814,350.1746,350.0814,350.1746,3158.0
2019-12-20 13:10:00,375.44,375.44,375.36,375.36,844.0,350.1746,350.1746,350.1,350.1,844.0
2019-12-20 13:15:00,375.33,375.36,375.33,375.36,1702.0,350.072,350.1,350.072,350.1,1702.0
2019-12-20 13:20:00,375.37,375.51,375.34,375.51,5184.0,350.1094,350.2399,350.0814,350.2399,5184.0
2019-12-20 13:25:00,375.47,375.49,375.39,375.49,2015.0,350.2026,350.2213,350.128,350.2213,2015.0
2019-12-20 13:30:00,375.46,375.47,375.36,375.37,1986.0,350.1933,350.2026,350.1,350.1094,1986.0
2019-12-20 13:35:00,375.35,375.48,375.35,375.48,8533.0,350.0907,350.212,350.0907,350.212,8533.0
2019-12-20 13:40:00,375.49,375.49,375.46,375.46,1618.0,350.2213,350.2213,350.1933,350.1933,1618.0
2019-12-20 13:45:00,375.44,375.51,375.42,375.5,1750.0,350.1746,350.2399,350.156,350.2306,1750.0
2019-12-20 13:50:00,375.45,375.47,375.33,375.34,5049.0,350.184,350.2026,350.072,350.0814,5049.0
2019-12-20 13:55:00,375.36,375.38,375.33,375.37,1900.0,350.1,350.1187,350.072,350.1094,1900.0
2019-12-20 14:00:00,375.38,375.46,375.36,375.36,4128.0,350.1187,350.1933,350.1,350.1,4128.0
2019-12-20 14:05:00,375.41,375.43,375.34,375.35,5794.0,350.1467,350.1653,350.0814,350.0907,5794.0
2019-12-20 14:10:00,375.34,375.39,375.29,375.39,9518.0,350.0814,350.128,350.0347,350.128,9518.0
2019-12-20 14:15:00,375.37,375.45,375.33,375.36,3100.0,350.1094,350.184,350.072,350.1,3100.0
2019-12-20 14:20:00,375.36,375.36,375.3,375.32,1770.0,350.1,350.1,350.0441,350.0627,1770.0
2019-12-20 14:25:00,375.32,375.4,375.29,375.4,2017.0,350.0627,350.1373,350.0347,350.1373,2017.0
2019-12-20 14:30:00,375.43,375.45,375.4,375.42,1304.0,350.1653,350.184,350.1373,350.156,1304.0
2019-12-20 14:35:00,375.4,375.42,375.33,375.36,4458.0,350.1373,350.156,350.072,350.1,4458.0
2019-12-20 14:40:00,375.38,375.41,375.34,375.41,3640.0,350.1187,350.1467,350.0814,350.1467,3640.0
2019-12-20 14:45:00,375.44,375.54,375.44,375.54,1778.0,350.1746,350.2679,350.1746,350.2679,1778.0
2019-12-20 14:50:00,375.52,375.69,375.49,375.66,7203.0,350.2493,350.4078,350.2213,350.3798,7203.0
2019-12-20 14:55:00,375.64,375.64,375.55,375.55,3353.0,350.3612,350.3612,350.2772,350.2772,3353.0
2019-12-20 15:00:00,375.53,375.53,375.43,375.43,2569.0,350.2586,350.2586,350.1653,350.1653,2569.0
2019-12-20 15:05:00,375.44,375.44,375.36,375.36,1232.0,350.1746,350.1746,350.1,350.1,1232.0
2019-12-20 15:10:00,375.28,375.32,375.21,375.21,1789.0,350.0254,350.0627,349.9601,349.9601,1789.0
2019-12-20 15:15:00,375.23,375.32,375.19,375.32,2732.0,349.9788,350.0627,349.9415,350.0627,2732.0
2019-12-20 15:20:00,375.33,375.41,375.28,375.36,4188.0,350.072,350.1467,350.0254,350.1,4188.0
2019-12-20 15:25:00,375.34,375.42,375.33,375.41,4498.0,350.0814,350.156,350.072,350.1467,4498.0
2019-12-20 15:30:00,375.42,375.58,375.41,375.55,3375.0,350.156,350.3052,350.1467,350.2772,3375.0
2019-12-20 15:35:00,375.54,375.65,375.49,375.49,4467.0,350.2679,350.3705,350.2213,350.2213,4467.0
2019-12-20 15:40:00,375.5,375.57,375.47,375.55,6296.0,350.2306,350.2959,350.2026,350.2772,6296.0
2019-12-20 15:45:00,375.52,375.52,375.38,375.45,7678.0,350.2493,350.2493,350.1187,350.184,7678.0
2019-12-20 15:50:00,375.46,375.53,375.22,375.53,26888.0,350.1933,350.2586,349.9695,350.2586,26888.0
2019-12-20 15:55:00,375.54,375.71,375.47,375.63,73354.0,350.2679,350.4265,350.2026,350.3519,73354.0
2019-12-23 09:30:00,376.28,376.51,375.65,375.74,21528.0,350.9581,351.1726,350.3705,350.4545,21528.0
2019-12-23 09:35:00,375.76,375.76,374.92,375.02,10816.0,350.4731,350.4731,349.6896,349.7829,10816.0
2019-12-23 09:40:00,374.95,375.13,374.7,374.7,4595.0,349.7176,349.8855,349.4844,349.4844,4595.0
2019-12-23 09:45:00,374.72,374.72,374.42,374.49,1600.0,349.5031,349.5031,349.2233,349.2886,1600.0
2019-12-23 09:50:00,374.45,374.71,374.45,374.55,6245.0,349.2513,349.4938,349.2513,349.3445,6245.0
2019-12-23 09:55:00,374.54,374.89,374.54,374.89,21828.0,349.3352,349.6617,349.3352,349.6617,21828.0
2019-12-23 10:00:00,375.01,375.02,374.88,374.89,7500.0,349.7736,349.7829,349.6523,349.6617,7500.0
2019-12-23 10:05:00,374.9,374.97,374.86,374.97,1563.0,349.671,349.7363,349.6337,349.7363,1563.0
2019-12-23 10:10:00,374.94,375.08,374.92,375.0,13275.0,349.7083,349.8389,349.6896,349.7643,13275.0
2019-12-23 10:15:00,375.04,375.15,374.9,375.13,11025.0,349.8016,349.9042,349.671,349.8855,11025.0
2019-12-23 10:20:00,375.11,375.11,374.87,374.95,5064.0,349.8669,349.8669,349.643,349.7176,5064.0
2019-12-23 10:25:00,374.88,375.03,374.82,375.03,2910.0,349.6523,349.7922,349.5964,349.7922,2910.0
2019-12-23 10:30:00,375.01,375.02,374.91,374.93,10629.0,349.7736,349.7829,349.6803,349.699,10629.0
2019-12-23 10:35:00,375.08,375.16,375.01,375.16,4381.0,349.8389,349.9135,349.7736,349.9135,4381.0
2019-12-23 10:40:00,375.2,375.24,375.17,375.22,7992.0,349.9508,349.9881,349.9228,349.9695,7992.0
2019-12-23 10:45:00,375.18,375.21,375.02,375.08,4017.0,349.9321,349.9601,349.7829,349.8389,4017.0
2019-12-23 10:50:00,375.09,375.12,374.99,375.04,3686.0,349.8482,349.8762,349.7549,349.8016,3686.0
2019-12-23 10:55:00,375.02,375.15,374.96,375.15,2551.0,349.7829,349.9042,349.7269,349.9042,2551.0
2019-12-23 11:00:00,375.28,375.34,375.19,375.31,5831.0,350.0254,350.0814,349.9415,350.0534,5831.0
2019-12-23 11:05:00,375.32,375.32,375.17,375.17,2768.0,350.0627,350.0627,349.9228,349.9228,2768.0
2019-12-23 11:10:00,375.17,375.24,375.12,375.24,4572.0,349.9228,349.9881,349.8762,349.9881,4572.0
2019-12-23 11:15:00,375.27,375.32,375.23,375.27,2813.0,350.0161,350.0627,349.9788,350.0161,2813.0
2019-12-23 11:20:00,375.26,375.34,375.14,375.3,3253.0,350.0068,350.0814,349.8948,350.0441,3253.0
2019-12-23 11:25:00,375.31,375.37,375.23,375.33,4982.0,350.0534,350.1094,349.9788,350.072,4982.0
2019-12-23 11:30:00,375.29,375.33,375.24,375.32,3370.0,350.0347,350.072,349.9881,350.0627,3370.0
2019-12-23 11:35:00,375.38,375.4,375.27,375.27,2616.0,350.1187,350.1373,350.0161,350.0161,2616.0
2019-12-23 11:40:00,375.29,375.35,375.28,375.34,1205.0,350.0347,350.0907,350.0254,350.0814,1205.0
2019-12-23 11:45:00,375.32,375.43,375.32,375.41,2918.0,350.0627,350.1653,350.0627,350.1467,2918.0
2019-12-23 11:50:00,375.39,375.41,375.34,375.38,4882.0,350.128,350.1467,350.0814,350.1187,4882.0
2019-12-23 11:55:00,375.39,375.44,375.34,375.4,2381.0,350.128,350.1746,350.0814,350.1373,2381.0
2019-12-23 12:00:00,375.35,375.39,375.31,375.32,2388.0,350.0907,350.128,350.0534,350.0627,2388.0
2019-12-23 12:05:00,375.32,375.38,375.22,375.22,8099.0,350.0627,350.1187,349.9695,349.9695,8099.0
2019-12-23 12:10:00,375.21,375.27,375.09,375.12,4475.0,349.9601,350.0161,349.8482,349.8762,4475.0
2019-12-23 12:15:00,375.15,375.16,375.06,375.11,8668.0,349.9042,349.9135,349.8202,349.8669,8668.0
2019-12-23 12:20:00,375.09,375.1,375.01,375.07,9732.0,349.8482,349.8575,349.7736,349.8295,9732.0
2019-12-23 12:25:00,375.06,375.06,374.96,375.0,8466.0,349.8202,349.8202,349.7269,349.7643,8466.0
2019-12-23 12:30:00,375.02,375.04,374.97,375.04,1904.0,349.7829,349.8016,349.7363,349.8016,1904.0
2019-12-23 12:35:00,375.05,375.15,375.05,375.09,2473.0,349.8109,349.9042,349.8109,349.8482,2473.0
2019-12-23 12:40:00,375.16,375.24,375.05,375.05,7841.0,349.9135,349.9881,349.8109,349.8109,7841.0
2019-12-23 12:45:00,375.09,375.12,375.08,375.09,3545.0,349.8482,349.8762,349.8389,349.8482,3545.0
2019-12-23 12:50:00,375.13,375.18,375.11,375.14,1040.0,349.8855,349.9321,349.8669,349.8948,1040.0
2019-12-23 12:55:00,375.17,375.21,375.14,375.19,3459.0,349.9228,349.9601,349.8948,349.9415,3459.0
2019-12-23 13:00:00,375.26,375.45,375.26,375.42,2212.0,350.0068,350.184,350.0068,350.156,2212.0
2019-12-23 13:05:00,375.4,375.49,375.4,375.47,4034.0,350.1373,350.2213,350.1373,350.2026,4034.0
2019-12-23 13:10:00,375.43,375.51,375.42,375.5,25573.0,350.1653,350.2399,350.156,350.2306,25573.0
2019-12-23 13:15:00,375.5,375.51,375.49,375.49,300.0,350.2306,350.2399,350.2213,350.2213,300.0
2019-12-23 13:20:00,375.53,375.55,375.5,375.51,4401.0,350.2586,350.2772,350.2306,350.2399,4401.0
2019-12-23 13:25:00,375.53,375.58,375.5,375.5,6677.0,350.2586,350.3052,350.2306,350.2306,6677.0
2019-12-23 13:30:00,375.5,375.51,375.45,375.49,7512.0,350.2306,350.2399,350.184,350.2213,7512.0
2019-12-23 13:35:00,375.49,375.49,375.43,375.48,2650.0,350.2213,350.2213,350.1653,350.212,2650.0
2019-12-23 13:40:00,375.45,375.45,375.28,375.3,4378.0,350.184,350.184,350.0254,350.0441,4378.0
2019-12-23 13:45:00,375.3,375.38,375.29,375.3,2237.0,350.0441,350.1187,350.0347,350.0441,2237.0
2019-12-23 13:50:00,375.3,375.4,375.26,375.38,9367.0,350.0441,350.1373,350.0068,350.1187,9367.0
2019-12-23 13:55:00,375.4,375.46,375.35,375.41,5803.0,350.1373,350.1933,350.0907,350.1467,5803.0
2019-12-23 14:00:00,375.44,375.52,375.4,375.47,6773.0,350.1746,350.2493,350.1373,350.2026,6773.0
2019-12-23 14:05:00,375.52,375.55,375.47,375.51,6672.0,350.2493,350.2772,350.2026,350.2399,6672.0
2019-12-23 14:10:00,375.5,375.54,375.43,375.52,9483.0,350.2306,350.2679,350.1653,350.2493,9483.0
2019-12-23 14:15:00,375.52,375.62,375.5,375.55,4773.0,350.2493,350.3425,350.2306,350.2772,4773.0
2019-12-23 14:20:00,375.51,375.59,375.46,375.51,17228.0,350.2399,350.3146,350.1933,350.2399,17228.0
2019-12-23 14:25:00,375.49,375.59,375.47,375.52,4622.0,350.2213,350.3146,350.2026,350.2493,4622.0
2019-12-23 14:30:00,375.48,375.62,375.48,375.6,5020.0,350.212,350.3425,350.212,350.3239,5020.0
2019-12-23 14:35:00,375.54,375.54,375.44,375.51,4578.0,350.2679,350.2679,350.1746,350.2399,4578.0
2019-12-23 14:40:00,375.56,375.58,375.48,375.52,3060.0,350.2866,350.3052,350.212,350.2493,3060.0
2019-12-23 14:45:00,375.52,375.57,375.52,375.52,7520.0,350.2493,350.2959,350.2493,350.2493,7520.0
2019-12-23 14:50:00,375.57,375.64,375.55,375.57,4667.0,350.2959,350.3612,350.2772,350.2959,4667.0
2019-12-23 14:55:00,375.55,375.64,375.55,375.62,3202.0,350.2772,350.3612,350.2772,350.3425,3202.0
2019-12-23 15:00:00,375.64,375.64,375.54,375.58,3711.0,350.3612,350.3612,350.2679,350.3052,3711.0
2019-12-23 15:05:00,375.64,375.64,375.55,375.58,4604.0,350.3612,350.3612,350.2772,350.3052,4604.0
2019-12-23 15:10:00,375.61,375.65,375.55,375.55,6399.0,350.3332,350.3705,350.2772,350.2772,6399.0
2019-12-23 15:15:00,375.56,375.57,375.45,375.45,8137.0,350.2866,350.2959,350.184,350.184,8137.0
2019-12-23 15:20:00,375.46,375.48,375.34,375.43,7140.0,350.1933,350.212,350.0814,350.1653,7140.0
2019-12-23 15:25:00,375.38,375.47,375.36,375.41,4296.0,350.1187,350.2026,350.1,350.1467,4296.0
2019-12-23 15:30:00,375.43,375.46,375.27,375.36,30690.0,350.1653,350.1933,350.0161,350.1,30690.0
2019-12-23 15:35:00,375.35,375.37,375.17,375.18,5338.0,350.0907,350.1094,349.9228,349.9321,5338.0
2019-12-23 15:40:00,375.16,375.16,375.07,375.08,6575.0,349.9135,349.9135,349.8295,349.8389,6575.0
2019-12-23 15:45:00,375.07,375.14,375.0,375.11,25847.0,349.8295,349.8948,349.7643,349.8669,25847.0
2019-12-23 15:50:00,375.13,375.22,375.09,375.21,11683.0,349.8855,349.9695,349.8482,349.9601,11683.0
2019-12-23 15:55:00,375.23,375.36,375.05,375.32,35885.0,349.9788,350.1,349.8109,350.0627,35885.0
2019-12-24 09:30:00,375.61,375.87,375.09,375.09,57406.0,350.3332,350.5757,349.8482,349.8482,57406.0
2019-12-24 09:35:00,375.12,375.34,375.04,375.22,2650.0,349.8762,350.0814,349.8016,349.9695,2650.0
2019-12-24 09:40:00,375.16,375.32,375.04,375.04,13055.0,349.9135,350.0627,349.8016,349.8016,13055.0
2019-12-24 09:45:00,375.14,375.36,375.13,375.33,1834.0,349.8948,350.1,349.8855,350.072,1834.0
2019-12-24 09:50:00,375.18,375.19,375.05,375.06,1874.0,349.9321,349.9415,349.8109,349.8202,1874.0
2019-12-24 09:55:00,375.05,375.1,374.96,375.1,5051.0,349.8109,349.8575,349.7269,349.8575,5051.0
2019-12-24 10:00:00,375.35,375.35,375.23,375.23,895.0,350.0907,350.0907,349.9788,349.9788,895.0
2019-12-24 10:05:00,375.22,375.39,375.17,375.39,1035.0,349.9695,350.128,349.9228,350.128,1035.0
2019-12-24 10:10:00,375.34,375.38,375.28,375.32,861.0,350.0814,350.1187,350.0254,350.0627,861.0
2019-12-24 10:15:00,375.32,375.38,375.13,375.15,4134.0,350.0627,350.1187,349.8855,349.9042,4134.0
2019-12-24 10:20:00,375.26,375.26,375.01,375.1,700.0,350.0068,350.0068,349.7736,349.8575,700.0
2019-12-24 10:25:00,375.12,375.15,375.05,375.14,595.0,349.8762,349.9042,349.8109,349.8948,595.0
2019-12-24 10:30:00,375.17,375.47,375.16,375.42,5321.0,349.9228,350.2026,349.9135,350.156,5321.0
2019-12-24 10:35:00,375.51,375.51,375.32,375.32,405.0,350.2399,350.2399,350.0627,350.0627,405.0
2019-12-24 10:40:00,375.37,375.4,375.35,375.4,620.0,350.1094,350.1373,350.0907,350.1373,620.0
2019-12-24 10:45:00,375.28,375.35,375.23,375.35,1546.0,350.0254,350.0907,349.9788,350.0907,1546.0
2019-12-24 10:50:00,375.29,375.3,375.03,375.25,2204.0,350.0347,350.0441,349.7922,349.9974,2204.0
2019-12-24 10:55:00,375.33,375.33,375.21,375.23,300.0,350.072,350.072,349.9601,349.9788,300.0
2019-12-24 11:00:00,375.22,375.38,375.21,375.37,495.0,349.9695,350.1187,349.9601,350.1094,495.0
2019-12-24 11:05:00,375.37,375.37,375.23,375.23,2100.0,350.1094,350.1094,349.9788,349.9788,2100.0
2019-12-24 11:10:00,375.26,375.3,375.22,375.27,1493.0,350.0068,350.0441,349.9695,350.0161,1493.0
2019-12-24 11:15:00,375.27,375.29,375.23,375.29,500.0,350.0161,350.0347,349.9788,350.0347,500.0
2019-12-24 11:20:00,375.16,375.25,375.15,375.25,2209.0,349.9135,349.9974,349.9042,349.9974,2209.0
2019-12-24 11:25:00,375.23,375.32,375.19,375.31,1796.0,349.9788,350.0627,349.9415,350.0534,1796.0
2019-12-24 11:30:00,375.33,375.38,375.31,375.37,1249.0,350.072,350.1187,350.0534,350.1094,1249.0
2019-12-24 11:35:00,375.43,375.44,375.38,375.44,907.0,350.1653,350.1746,350.1187,350.1746,907.0
2019-12-24 11:40:00,375.59,375.59,375.47,375.47,5250.0,350.3146,350.3146,350.2026,350.2026,5250.0
2019-12-24 11:45:00,375.47,375.54,375.46,375.48,3700.0,350.2026,350.2679,350.1933,350.212,3700.0
2019-12-24 11:50:00,375.48,375.48,375.48,375.48,0.0,350.212,350.212,350.212,350.212,0.0
2019-12-24 11:55:00,375.47,375.61,375.46,375.59,381.0,350.2026,350.3332,350.1933,350.3146,381.0
2019-12-24 12:00:00,375.59,375.62,375.57,375.58,8377.0,350.3146,350.3425,350.2959,350.3052,8377.0
2019-12-24 12:05:00,375.53,375.57,375.48,375.48,1930.0,350.2586,350.2959,350.212,350.212,1930.0
2019-12-24 12:10:00,375.48,375.48,375.32,375.32,1200.0,350.212,350.212,350.0627,350.0627,1200.0
2019-12-24 12:15:00,375.31,375.37,375.28,375.3,1541.0,350.0534,350.1094,350.0254,350.0441,1541.0
2019-12-24 12:20:00,375.34,375.37,375.26,375.26,2264.0,350.0814,350.1094,350.0068,350.0068,2264.0
2019-12-24 12:25:00,375.29,375.32,375.21,375.21,15540.0,350.0347,350.0627,349.9601,349.9601,15540.0
2019-12-24 12:30:00,375.18,375.18,375.08,375.11,24087.0,349.9321,349.9321,349.8389,349.8669,24087.0
2019-12-24 12:35:00,375.15,375.15,375.05,375.05,2299.0,349.9042,349.9042,349.8109,349.8109,2299.0
2019-12-24 12:40:00,375.02,375.08,374.97,375.0,3340.0,349.7829,349.8389,349.7363,349.7643,3340.0
2019-12-24 12:45:00,375.04,375.04,374.93,374.97,4659.0,349.8016,349.8016,349.699,349.7363,4659.0
2019-12-24 12:50:00,374.98,375.13,374.96,375.09,4768.0,349.7456,349.8855,349.7269,349.8482,4768.0
2019-12-24 12:55:00,375.09,375.29,375.07,375.29,48523.0,349.8482,350.0347,349.8295,350.0347,48523.0
2019-12-26 09:30:00,375.79,376.08,375.59,375.89,23698.0,350.5011,350.7716,350.3146,350.5944,23698.0
2019-12-26 09:35:00,375.81,375.81,375.57,375.65,3838.0,350.5197,350.5197,350.2959,350.3705,3838.0
2019-12-26 09:40:00,375.8,375.89,375.46,375.62,4000.0,350.5104,350.5944,350.1933,350.3425,4000.0
2019-12-26 09:45:00,375.65,375.73,375.56,375.65,7522.0,350.3705,350.4451,350.2866,350.3705,7522.0
2019-12-26 09:50:00,375.67,375.71,375.46,375.47,1237.0,350.3892,350.4265,350.1933,350.2026,1237.0
2019-12-26 09:55:00,375.7,375.7,375.56,375.66,615.0,350.4171,350.4171,350.2866,350.3798,615.0
2019-12-26 10:00:00,375.72,375.86,375.68,375.68,3091.0,350.4358,350.5664,350.3985,350.3985,3091.0
2019-12-26 10:05:00,375.68,375.69,375.52,375.69,700.0,350.3985,350.4078,350.2493,350.4078,700.0
2019-12-26 10:10:00,375.74,375.74,375.64,375.7,800.0,350.4545,350.4545,350.3612,350.4171,800.0
2019-12-26 10:15:00,375.68,375.71,375.64,375.71,1829.0,350.3985,350.4265,350.3612,350.4265,1829.0
2019-12-26 10:20:00,375.75,375.83,375.7,375.81,2009.0,350.4638,350.5384,350.4171,350.5197,2009.0
2019-12-26 10:25:00,375.9,375.97,375.8,375.8,950.0,350.6037,350.669,350.5104,350.5104,950.0
2019-12-26 10:30:00,375.82,375.95,375.82,375.95,500.0,350.5291,350.6503,350.5291,350.6503,500.0
2019-12-26 10:35:00,375.92,376.08,375.87,376.06,4733.0,350.6223,350.7716,350.5757,350.7529,4733.0
2019-12-26 10:40:00,376.07,376.12,376.01,376.01,7758.0,350.7622,350.8089,350.7063,350.7063,7758.0
2019-12-26 10:45:00,376.09,376.26,376.09,376.22,12515.0,350.7809,350.9395,350.7809,350.9022,12515.0
2019-12-26 10:50:00,376.22,376.26,376.16,376.16,6100.0,350.9022,350.9395,350.8462,350.8462,6100.0
2019-12-26 10:55:00,376.27,376.32,376.21,376.24,6313.0,350.9488,350.9954,350.8928,350.9208,6313.0
2019-12-26 11:00:00,376.25,376.42,376.23,376.25,9618.0,350.9301,351.0887,350.9115,350.9301,9618.0
2019-12-26 11:05:00,376.22,376.29,376.2,376.25,1698.0,350.9022,350.9674,350.8835,350.9301,1698.0
2019-12-26 11:10:00,376.21,376.21,376.05,376.09,1700.0,350.8928,350.8928,350.7436,350.7809,1700.0
2019-12-26 11:15:00,376.11,376.23,376.11,376.23,1435.0,350.7996,350.9115,350.7996,350.9115,1435.0
2019-12-26 11:20:00,376.25,376.25,376.18,376.22,1756.0,350.9301,350.9301,350.8648,350.9022,1756.0
2019-12-26 11:25:00,376.08,376.08,376.07,376.07,800.0,350.7716,350.7716,350.7622,350.7622,800.0
2019-12-26 11:30:00,376.11,376.11,376.0,376.0,400.0,350.7996,350.7996,350.697,350.697,400.0
2019-12-26 11:35:00,375.91,375.92,375.83,375.88,1501.0,350.613,350.6223,350.5384,350.585,1501.0
2019-12-26 11:40:00,375.92,375.92,375.77,375.85,1899.0,350.6223,350.6223,350.4824,350.5571,1899.0
2019-12-26 11:45:00,375.81,375.82,375.69,375.69,5475.0,350.5197,350.5291,350.4078,350.4078,5475.0
2019-12-26 11:50:00,375.65,375.7,375.59,375.66,5277.0,350.3705,350.4171,350.3146,350.3798,5277.0
2019-12-26 11:55:00,375.63,375.63,375.58,375.6,1272.0,350.3519,350.3519,350.3052,350.3239,1272.0
2019-12-26 12:00:00,375.63,375.65,375.5,375.5,1250.0,350.3519,350.3705,350.2306,350.2306,1250.0
2019-12-26 12:05:00,375.46,375.46,375.34,375.34,1429.0,350.1933,350.1933,350.0814,350.0814,1429.0
2019-12-26 12:10:00,375.39,375.39,375.01,375.12,5830.0,350.128,350.128,349.7736,349.8762,5830.0
2019-12-26 12:15:00,375.16,375.17,375.02,375.11,1987.0,349.9135,349.9228,349.7829,349.8669,1987.0
2019-12-26 12:20:00,375.21,375.25,375.21,375.25,771.0,349.9601,349.9974,349.9601,349.9974,771.0
2019-12-26 12:25:00,375.27,375.33,375.25,375.33,1188.0,350.0161,350.072,349.9974,350.072,1188.0
2019-12-26 12:30:00,375.21,375.3,375.18,375.27,1102.0,349.9601,350.0441,349.9321,350.0161,1102.0
2019-12-26 12:35:00,375.33,375.33,375.25,375.25,1005.0,350.072,350.072,349.9974,349.9974,1005.0
2019-12-26 12:40:00,375.24,375.24,375.15,375.19,2561.0,349.9881,349.9881,349.9042,349.9415,2561.0
2019-12-26 12:45:00,375.16,375.23,375.12,375.23,2095.0,349.9135,349.9788,349.8762,349.9788,2095.0
2019-12-26 12:50:00,375.22,375.27,375.2,375.25,1466.0,349.9695,350.0161,349.9508,349.9974,1466.0
2019-12-26 12:55:00,375.26,375.33,375.24,375.31,1794.0,350.0068,350.072,349.9881,350.0534,1794.0
2019-12-26 13:00:00,375.29,375.42,375.28,375.39,4373.0,350.0347,350.156,350.0254,350.128,4373.0
2019-12-26 13:05:00,375.4,375.4,375.36,375.4,628.0,350.1373,350.1373,350.1,350.1373,628.0
2019-12-26 13:10:00,375.4,375.44,375.4,375.44,413.0,350.1373,350.1746,350.1373,350.1746,413.0
2019-12-26 13:15:00,375.47,375.51,375.47,375.49,1557.0,350.2026,350.2399,350.2026,350.2213,1557.0
2019-12-26 13:20:00,375.49,375.49,375.49,375.49,100.0,350.2213,350.2213,350.2213,350.2213,100.0
2019-12-26 13:25:00,375.52,375.55,375.52,375.55,814.0,350.2493,350.2772,350.2493,350.2772,814.0
2019-12-26 13:30:00,375.56,375.62,375.56,375.62,995.0,350.2866,350.3425,350.2866,350.3425,995.0
2019-12-26 13:35:00,375.63,375.75,375.62,375.75,1017.0,350.3519,350.4638,350.3425,350.4638,1017.0
2019-12-26 13:40:00,375.7,375.7,375.65,375.68,429.0,350.4171,350.4171,350.3705,350.3985,429.0
2019-12-26 13:45:00,375.67,375.69,375.65,375.66,900.0,350.3892,350.4078,350.3705,350.3798,900.0
2019-12-26 13:50:00,375.67,375.75,375.64,375.75,1614.0,350.3892,350.4638,350.3612,350.4638,1614.0
2019-12-26 13:55:00,375.7,375.71,375.67,375.67,1799.0,350.4171,350.4265,350.3892,350.3892,1799.0
2019-12-26 14:00:00,375.7,375.79,375.7,375.79,642.0,350.4171,350.5011,350.4171,350.5011,642.0
2019-12-26 14:05:00,375.77,375.82,375.77,375.81,972.0,350.4824,350.5291,350.4824,350.5197,972.0
2019-12-26 14:10:00,375.82,375.82,375.8,375.81,835.0,350.5291,350.5291,350.5104,350.5197,835.0
2019-12-26 14:15:00,375.76,375.8,375.76,375.77,1035.0,350.4731,350.5104,350.4731,350.4824,1035.0
2019-12-26 14:20:00,375.69,375.69,375.65,375.65,700.0,350.4078,350.4078,350.3705,350.3705,700.0
2019-12-26 14:25:00,375.65,375.65,375.65,375.65,0.0,350.3705,350.3705,350.3705,350.3705,0.0
2019-12-26 14:30:00,375.65,375.65,375.65,375.65,0.0,350.3705,350.3705,350.3705,350.3705,0.0
2019-12-26 14:35:00,375.71,375.71,375.58,375.6,5122.0,350.4265,350.4265,350.3052,350.3239,5122.0
2019-12-26 14:40:00,375.62,375.65,375.6,375.65,2976.0,350.3425,350.3705,350.3239,350.3705,2976.0
2019-12-26 14:45:00,375.64,375.71,375.62,375.71,1074.0,350.3612,350.4265,350.3425,350.4265,1074.0
2019-12-26 14:50:00,375.63,375.64,375.62,375.62,828.0,350.3519,350.3612,350.3425,350.3425,828.0
2019-12-26 14:55:00,375.64,375.65,375.53,375.53,1513.0,350.3612,350.3705,350.2586,350.2586,1513.0
2019-12-26 15:00:00,375.56,375.57,375.51,375.53,1583.0,350.2866,350.2959,350.2399,350.2586,1583.0
2019-12-26 15:05:00,375.5,375.51,375.42,375.44,1031.0,350.2306,350.2399,350.156,350.1746,1031.0
2019-12-26 15:10:00,375.47,375.52,375.39,375.4,2900.0,350.2026,350.2493,350.128,350.1373,2900.0
2019-12-26 15:15:00,375.43,375.45,375.38,375.45,1187.0,350.1653,350.184,350.1187,350.184,1187.0
2019-12-26 15:20:00,375.46,375.56,375.46,375.5,1925.0,350.1933,350.2866,350.1933,350.2306,1925.0
2019-12-26 15:25:00,375.5,375.5,375.44,375.49,3500.0,350.2306,350.2306,350.1746,350.2213,3500.0
2019-12-26 15:30:00,375.48,375.5,375.32,375.37,12557.0,350.212,350.2306,350.0627,350.1094,12557.0
2019-12-26 15:35:00,375.39,375.45,375.37,375.45,2400.0,350.128,350.184,350.1094,350.184,2400.0
2019-12-26 15:40:00,375.44,375.81,375.39,375.81,3020.0,350.1746,350.5197,350.128,350.5197,3020.0
2019-12-26 15:45:00,375.78,375.87,375.66,375.66,4488.0,350.4918,350.5757,350.3798,350.3798,4488.0
2019-12-26 15:50:00,375.71,375.97,375.65,375.97,9708.0,350.4265,350.669,350.3705,350.669,9708.0
2019-12-26 15:55:00,375.99,376.18,375.76,376.11,57622.0,350.6876,350.8648,350.4731,350.7996,57622.0
2019-12-27 09:30:00,377.02,377.02,376.17,376.21,37867.0,351.6483,351.6483,350.8555,350.8928,37867.0
2019-12-27 09:35:00,376.22,376.41,376.14,376.31,33555.0,350.9022,351.0794,350.8275,350.9861,33555.0
2019-12-27 09:40:00,376.14,376.52,375.96,376.08,10817.0,350.8275,351.182,350.6597,350.7716,10817.0
2019-12-27 09:45:00,375.94,375.96,375.75,375.75,6687.0,350.641,350.6597,350.4638,350.4638,6687.0
2019-12-27 09:50:00,375.47,375.55,375.26,375.33,5176.0,350.2026,350.2772,350.0068,350.072,5176.0
2019-12-27 09:55:00,375.3,375.42,374.72,374.77,9858.0,350.0441,350.156,349.5031,349.5497,9858.0
2019-12-27 10:00:00,374.7,374.84,374.69,374.75,4257.0,349.4844,349.615,349.4751,349.5311,4257.0
2019-12-27 10:05:00,374.76,375.23,374.76,375.2,1240.0,349.5404,349.9788,349.5404,349.9508,1240.0
2019-12-27 10:10:00,375.06,375.17,374.95,375.09,3181.0,349.8202,349.9228,349.7176,349.8482,3181.0
2019-12-27 10:15:00,375.0,375.15,374.93,375.07,1980.0,349.7643,349.9042,349.699,349.8295,1980.0
2019-12-27 10:20:00,375.12,375.3,375.08,375.24,1384.0,349.8762,350.0441,349.8389,349.9881,1384.0
2019-12-27 10:25:00,375.29,375.29,375.15,375.24,1705.0,350.0347,350.0347,349.9042,349.9881,1705.0
2019-12-27 10:30:00,375.18,375.25,375.06,375.11,2980.0,349.9321,349.9974,349.8202,349.8669,2980.0
2019-12-27 10:35:00,375.26,375.39,375.26,375.39,1230.0,350.0068,350.128,350.0068,350.128,1230.0
2019-12-27 10:40:00,375.38,375.46,375.35,375.39,442.0,350.1187,350.1933,350.0907,350.128,442.0
2019-12-27 10:45:00,375.47,375.59,375.46,375.59,653.0,350.2026,350.3146,350.1933,350.3146,653.0
2019-12-27 10:50:00,375.64,375.7,375.64,375.69,396.0,350.3612,350.4171,350.3612,350.4078,396.0
2019-12-27 10:55:00,375.7,375.85,375.7,375.85,850.0,350.4171,350.5571,350.4171,350.5571,850.0
2019-12-27 11:00:00,375.86,375.91,375.83,375.87,554.0,350.5664,350.613,350.5384,350.5757,554.0
2019-12-27 11:05:00,375.88,375.91,375.81,375.82,687.0,350.585,350.613,350.5197,350.5291,687.0
2019-12-27 11:10:00,375.87,375.96,375.76,375.76,1100.0,350.5757,350.6597,350.4731,350.4731,1100.0
2019-12-27 11:15:00,375.69,375.8,375.69,375.75,925.0,350.4078,350.5104,350.4078,350.4638,925.0
2019-12-27 11:20:00,375.78,375.97,375.78,375.91,3320.0,350.4918,350.669,350.4918,350.613,3320.0
2019-12-27 11:25:00,375.92,375.95,375.89,375.93,1458.0,350.6223,350.6503,350.5944,350.6317,1458.0
2019-12-27 11:30:00,375.83,376.03,375.83,376.03,5189.0,350.5384,350.7249,350.5384,350.7249,5189.0
2019-12-27 11:35:00,376.02,376.14,375.94,376.0,6210.0,350.7156,350.8275,350.641,350.697,6210.0
2019-12-27 11:40:00,376.01,376.22,376.01,376.17,11854.0,350.7063,350.9022,350.7063,350.8555,11854.0
2019-12-27 11:45:00,376.11,376.11,376.0,376.08,3923.0,350.7996,350.7996,350.697,350.7716,3923.0
2019-12-27 11:50:00,376.13,376.26,376.12,376.21,2736.0,350.8182,350.9395,350.8089,350.8928,2736.0
2019-12-27 11:55:00,376.26,376.47,376.26,376.39,6323.0,350.9395,351.1353,350.9395,351.0607,6323.0
2019-12-27 12:00:00,376.3,376.31,376.07,376.07,707.0,350.9768,350.9861,350.7622,350.7622,707.0
2019-12-27 12:05:00,375.91,375.91,375.76,375.76,1239.0,350.613,350.613,350.4731,350.4731,1239.0
2019-12-27 12:10:00,375.84,375.84,375.77,375.81,2200.0,350.5477,350.5477,350.4824,350.5197,2200.0
2019-12-27 12:15:00,375.8,375.87,375.79,375.86,1800.0,350.5104,350.5757,350.5011,350.5664,1800.0
2019-12-27 12:20:00,375.81,375.81,375.59,375.63,1352.0,350.5197,350.5197,350.3146,350.3519,1352.0
2019-12-27 12:25:00,375.62,375.62,375.57,375.58,250.0,350.3425,350.3425,350.2959,350.3052,250.0
2019-12-27 12:30:00,375.61,375.61,375.45,375.5,3300.0,350.3332,350.3332,350.184,350.2306,3300.0
2019-12-27 12:35:00,375.49,375.6,375.49,375.6,601.0,350.2213,350.3239,350.2213,350.3239,601.0
2019-12-27 12:40:00,375.58,375.66,375.58,375.66,1100.0,350.3052,350.3798,350.3052,350.3798,1100.0
2019-12-27 12:45:00,375.65,375.67,375.64,375.64,3799.0,350.3705,350.3892,350.3612,350.3612,3799.0
2019-12-27 12:50:00,375.65,375.72,375.58,375.72,2898.0,350.3705,350.4358,350.3052,350.4358,2898.0
2019-12-27 12:55:00,375.73,375.85,375.72,375.85,2351.0,350.4451,350.5571,350.4358,350.5571,2351.0
2019-12-27 13:00:00,375.86,375.9,375.83,375.9,695.0,350.5664,350.6037,350.5384,350.6037,695.0
2019-12-27 13:05:00,375.86,376.0,375.86,375.97,2231.0,350.5664,350.697,350.5664,350.669,2231.0
2019-12-27 13:10:00,375.89,375.89,375.81,375.81,968.0,350.5944,350.5944,350.5197,350.5197,968.0
2019-12-27 13:15:00,375.85,375.85,375.77,375.77,700.0,350.5571,350.5571,350.4824,350.4824,700.0
2019-12-27 13:20:00,375.78,375.79,375.74,375.75,3715.0,350.4918,350.5011,350.4545,350.4638,3715.0
2019-12-27 13:25:00,375.65,375.77,375.64,375.77,252.0,350.3705,350.4824,350.3612,350.4824,252.0
2019-12-27 13:30:00,375.69,375.69,375.69,375.69,100.0,350.4078,350.4078,350.4078,350.4078,100.0
2019-12-27 13:35:00,375.74,375.75,375.68,375.75,1178.0,350.4545,350.4638,350.3985,350.4638,1178.0
2019-12-27 13:40:00,375.73,375.73,375.68,375.72,1100.0,350.4451,350.4451,350.3985,350.4358,1100.0
2019-12-27 13:45:00,375.64,375.64,375.64,375.64,100.0,350.3612,350.3612,350.3612,350.3612,100.0
2019-12-27 13:50:00,375.64,375.65,375.52,375.65,825.0,350.3612,350.3705,350.2493,350.3705,825.0
2019-12-27 13:55:00,375.61,375.61,375.56,375.59,1288.0,350.3332,350.3332,350.2866,350.3146,1288.0
2019-12-27 14:00:00,375.63,375.73,375.62,375.69,900.0,350.3519,350.4451,350.3425,350.4078,900.0
2019-12-27 14:05:00,375.62,375.7,375.62,375.7,637.0,350.3425,350.4171,350.3425,350.4171,637.0
2019-12-27 14:10:00,375.73,375.78,375.62,375.7,2937.0,350.4451,350.4918,350.3425,350.4171,2937.0
2019-12-27 14:15:00,375.73,375.73,375.61,375.62,4094.0,350.4451,350.4451,350.3332,350.3425,4094.0
2019-12-27 14:20:00,375.72,375.81,375.67,375.81,2300.0,350.4358,350.5197,350.3892,350.5197,2300.0
2019-12-27 14:25:00,375.73,375.78,375.72,375.78,2182.0,350.4451,350.4918,350.4358,350.4918,2182.0
2019-12-27 14:30:00,375.8,375.85,375.8,375.85,659.0,350.5104,350.5571,350.5104,350.5571,659.0
2019-12-27 14:35:00,375.87,375.87,375.8,375.87,662.0,350.5757,350.5757,350.5104,350.5757,662.0
2019-12-27 14:40:00,375.9,375.95,375.88,375.95,1379.0,350.6037,350.6503,350.585,350.6503,1379.0
2019-12-27 14:45:00,375.87,375.87,375.86,375.87,400.0,350.5757,350.5757,350.5664,350.5757,400.0
2019-12-27 14:50:00,375.91,375.96,375.85,375.85,937.0,350.613,350.6597,350.5571,350.5571,937.0
2019-12-27 14:55:00,375.82,375.91,375.81,375.9,2989.0,350.5291,350.613,350.5197,350.6037,2989.0
2019-12-27 15:00:00,375.9,375.93,375.63,375.63,2800.0,350.6037,350.6317,350.3519,350.3519,2800.0
2019-12-27 15:05:00,375.65,375.71,375.64,375.66,1350.0,350.3705,350.4265,350.3612,350.3798,1350.0
2019-12-27 15:10:00,375.65,375.67,375.57,375.62,8590.0,350.3705,350.3892,350.2959,350.3425,8590.0
2019-12-27 15:15:00,375.64,375.72,375.63,375.72,1470.0,350.3612,350.4358,350.3519,350.4358,1470.0
2019-12-27 15:20:00,375.69,375.79,375.66,375.66,700.0,350.4078,350.5011,350.3798,350.3798,700.0
2019-12-27 15:25:00,375.71,375.71,375.47,375.47,2208.0,350.4265,350.4265,350.2026,350.2026,2208.0
2019-12-27 15:30:00,375.48,375.48,375.36,375.36,2454.0,350.212,350.212,350.1,350.1,2454.0
2019-12-27 15:35:00,375.43,375.44,375.28,375.3,1800.0,350.1653,350.1746,350.0254,350.0441,1800.0
2019-12-27 15:40:00,375.34,375.34,375.0,375.0,1344.0,350.0814,350.0814,349.7643,349.7643,1344.0
2019-12-27 15:45:00,374.98,375.16,374.86,374.86,1976.0,349.7456,349.9135,349.6337,349.6337,1976.0
2019-12-27 15:50:00,374.84,375.1,374.62,375.1,11929.0,349.615,349.8575,349.4098,349.8575,11929.0
2019-12-27 15:55:00,375.17,375.43,375.17,375.37,28033.0,349.9228,350.1653,349.9228,350.1094,28033.0
2019-12-30 09:30:00,375.29,376.27,375.19,375.2,27315.0,350.0347,350.9488,349.9415,349.9508,27315.0
2019-12-30 09:35:00,375.08,375.15,374.57,374.67,25387.0,349.8389,349.9042,349.3632,349.4565,25387.0
2019-12-30 09:40:00,374.58,374.58,373.98,373.98,19869.0,349.3725,349.3725,348.8129,348.8129,19869.0
2019-12-30 09:45:00,373.82,374.27,373.78,373.94,14593.0,348.6637,349.0834,348.6264,348.7756,14593.0
2019-12-30 09:50:00,373.78,374.55,373.78,374.51,13146.0,348.6264,349.3445,348.6264,349.3072,13146.0
2019-12-30 09:55:00,374.55,374.61,374.38,374.57,8006.0,349.3445,349.4005,349.186,349.3632,8006.0
2019-12-30 10:00:00,374.62,374.78,374.42,374.42,13370.0,349.4098,349.5591,349.2233,349.2233,13370.0
2019-12-30 10:05:00,374.71,374.94,374.69,374.86,1101.0,349.4938,349.7083,349.4751,349.6337,1101.0
2019-12-30 10:10:00,374.8,374.8,373.82,373.84,15938.0,349.5777,349.5777,348.6637,348.6823,15938.0
2019-12-30 10:15:00,373.82,374.25,373.66,373.95,9317.0,348.6637,349.0647,348.5144,348.7849,9317.0
2019-12-30 10:20:00,373.96,374.29,373.91,373.96,4262.0,348.7942,349.102,348.7476,348.7942,4262.0
2019-12-30 10:25:00,373.87,374.14,373.71,374.14,3459.0,348.7103,348.9621,348.5611,348.9621,3459.0
2019-12-30 10:30:00,374.09,374.18,373.81,373.85,15585.0,348.9155,348.9994,348.6543,348.6916,15585.0
2019-12-30 10:35:00,373.79,374.33,373.79,374.33,3347.0,348.6357,349.1393,348.6357,349.1393,3347.0
2019-12-30 10:40:00,374.31,374.47,374.17,374.26,2644.0,349.1207,349.2699,348.9901,349.0741,2644.0
2019-12-30 10:45:00,374.25,374.35,374.17,374.17,6689.0,349.0647,349.158,348.9901,348.9901,6689.0
2019-12-30 10:50:00,374.16,374.46,373.98,374.46,7213.0,348.9808,349.2606,348.8129,349.2606,7213.0
2019-12-30 10:55:00,374.41,374.58,374.3,374.53,7032.0,349.214,349.3725,349.1114,349.3259,7032.0
2019-12-30 11:00:00,374.58,374.6,374.33,374.42,3505.0,349.3725,349.3912,349.1393,349.2233,3505.0
2019-12-30 11:05:00,374.44,374.55,374.2,374.24,9857.0,349.2419,349.3445,349.0181,349.0554,9857.0
2019-12-30 11:10:00,374.22,374.68,374.2,374.68,9649.0,349.0367,349.4658,349.0181,349.4658,9649.0
2019-12-30 11:15:00,374.63,374.9,374.63,374.79,10493.0,349.4192,349.671,349.4192,349.5684,10493.0
2019-12-30 11:20:00,374.8,374.97,374.73,374.93,5185.0,349.5777,349.7363,349.5124,349.699,5185.0
2019-12-30 11:25:00,374.91,374.97,374.81,374.85,5900.0,349.6803,349.7363,349.587,349.6244,5900.0
2019-12-30 11:30:00,374.82,374.91,374.73,374.85,5745.0,349.5964,349.6803,349.5124,349.6244,5745.0
2019-12-30 11:35:00,374.75,375.04,374.75,374.94,4353.0,349.5311,349.8016,349.5311,349.7083,4353.0
2019-12-30 11:40:00,374.98,375.31,374.94,375.31,11447.0,349.7456,350.0534,349.7083,350.0534,11447.0
2019-12-30 11:45:00,375.33,375.44,375.29,375.44,2320.0,350.072,350.1746,350.0347,350.1746,2320.0
2019-12-30 11:50:00,375.4,375.4,375.18,375.18,5380.0,350.1373,350.1373,349.9321,349.9321,5380.0
2019-12-30 11:55:00,375.14,375.2,375.02,375.02,3322.0,349.8948,349.9508,349.7829,349.7829,3322.0
2019-12-30 12:00:00,375.04,375.2,375.0,375.17,1873.0,349.8016,349.9508,349.7643,349.9228,1873.0
2019-12-30 12:05:00,375.23,375.34,375.2,375.32,4714.0,349.9788,350.0814,349.9508,350.0627,4714.0
2019-12-30 12:10:00,375.29,375.49,375.29,375.41,4655.0,350.0347,350.2213,350.0347,350.1467,4655.0
2019-12-30 12:15:00,375.45,375.78,375.45,375.75,5065.0,350.184,350.4918,350.184,350.4638,5065.0
2019-12-30 12:20:00,375.7,375.75,375.58,375.66,6299.0,350.4171,350.4638,350.3052,350.3798,6299.0
2019-12-30 12:25:00,375.65,375.93,375.65,375.9,3300.0,350.3705,350.6317,350.3705,350.6037,3300.0
2019-12-30 12:30:00,375.87,376.11,375.87,376.11,9720.0,350.5757,350.7996,350.5757,350.7996,9720.0
2019-12-30 12:35:00,376.12,376.13,376.02,376.06,1132.0,350.8089,350.8182,350.7156,350.7529,1132.0
2019-12-30 12:40:00,376.0,376.03,375.97,375.98,4173.0,350.697,350.7249,350.669,350.6783,4173.0
2019-12-30 12:45:00,376.0,376.07,376.0,376.05,1724.0,350.697,350.7622,350.697,350.7436,1724.0
2019-12-30 12:50:00,376.01,376.09,375.97,376.01,9528.0,350.7063,350.7809,350.669,350.7063,9528.0
2019-12-30 12:55:00,376.04,376.05,375.97,375.97,2300.0,350.7343,350.7436,350.669,350.669,2300.0
2019-12-30 13:00:00,375.93,375.93,375.93,375.93,413.0,350.6317,350.6317,350.6317,350.6317,413.0
2019-12-30 13:05:00,375.7,375.96,375.7,375.89,5118.0,350.4171,350.6597,350.4171,350.5944,5118.0
2019-12-30 13:10:00,375.86,376.0,375.86,375.96,1151.0,350.5664,350.697,350.5664,350.6597,1151.0
2019-12-30 13:15:00,376.03,376.05,375.9,375.92,1909.0,350.7249,350.7436,350.6037,350.6223,1909.0
2019-12-30 13:20:00,375.91,376.1,375.91,375.99,1386.0,350.613,350.7902,350.613,350.6876,1386.0
2019-12-30 13:25:00,375.98,375.98,375.9,375.9,302.0,350.6783,350.6783,350.6037,350.6037,302.0
2019-12-30 13:30:00,375.88,375.96,375.78,375.96,1736.0,350.585,350.6597,350.4918,350.6597,1736.0
2019-12-30 13:35:00,376.06,376.07,375.91,375.94,1000.0,350.7529,350.7622,350.613,350.641,1000.0
2019-12-30 13:40:00,375.99,376.02,375.98,376.0,1300.0,350.6876,350.7156,350.6783,350.697,1300.0
2019-12-30 13:45:00,375.94,376.01,375.84,375.96,2020.0,350.641,350.7063,350.5477,350.6597,2020.0
2019-12-30 13:50:00,376.01,376.15,376.01,376.04,4532.0,350.7063,350.8369,350.7063,350.7343,4532.0
2019-12-30 13:55:00,376.04,376.19,376.04,376.14,4434.0,350.7343,350.8742,350.7343,350.8275,4434.0
2019-12-30 14:00:00,376.05,376.05,375.79,375.85,3710.0,350.7436,350.7436,350.5011,350.5571,3710.0
2019-12-30 14:05:00,375.79,375.79,375.63,375.67,4272.0,350.5011,350.5011,350.3519,350.3892,4272.0
2019-12-30 14:10:00,375.63,375.7,375.6,375.63,2350.0,350.3519,350.4171,350.3239,350.3519,2350.0
2019-12-30 14:15:00,375.66,375.81,375.61,375.73,3750.0,350.3798,350.5197,350.3332,350.4451,3750.0
2019-12-30 14:20:00,375.59,375.59,375.36,375.36,6978.0,350.3146,350.3146,350.1,350.1,6978.0
2019-12-30 14:25:00,375.36,375.44,375.24,375.37,13009.0,350.1,350.1746,349.9881,350.1094,13009.0
2019-12-30 14:30:00,375.34,375.34,375.17,375.21,1909.0,350.0814,350.0814,349.9228,349.9601,1909.0
2019-12-30 14:35:00,375.1,375.11,375.06,375.06,987.0,349.8575,349.8669,349.8202,349.8202,987.0
2019-12-30 14:40:00,375.09,375.17,375.02,375.13,4200.0,349.8482,349.9228,349.7829,349.8855,4200.0
2019-12-30 14:45:00,375.02,375.1,375.01,375.08,2207.0,349.7829,349.8575,349.7736,349.8389,2207.0
2019-12-30 14:50:00,375.08,375.1,375.06,375.1,2750.0,349.8389,349.8575,349.8202,349.8575,2750.0
2019-12-30 14:55:00,375.12,375.14,374.96,374.96,1995.0,349.8762,349.8948,349.7269,349.7269,1995.0
2019-12-30 15:00:00,374.82,375.02,374.76,374.96,4620.0,349.5964,349.7829,349.5404,349.7269,4620.0
2019-12-30 15:05:00,375.02,375.29,375.0,375.22,3210.0,349.7829,350.0347,349.7643,349.9695,3210.0
2019-12-30 15:10:00,375.22,375.22,375.08,375.14,6221.0,349.9695,349.9695,349.8389,349.8948,6221.0
2019-12-30 15:15:00,375.15,375.4,375.11,375.26,5550.0,349.9042,350.1373,349.8669,350.0068,5550.0
2019-12-30 15:20:00,375.29,375.55,375.29,375.39,8130.0,350.0347,350.2772,350.0347,350.128,8130.0
2019-12-30 15:25:00,375.31,375.36,375.29,375.31,5269.0,350.0534,350.1,350.0347,350.0534,5269.0
2019-12-30 15:30:00,375.33,375.4,375.15,375.21,7453.0,350.072,350.1373,349.9042,349.9601,7453.0
2019-12-30 15:35:00,375.19,375.32,375.09,375.13,11086.0,349.9415,350.0627,349.8482,349.8855,11086.0
2019-12-30 15:40:00,375.15,375.21,374.95,375.15,13523.0,349.9042,349.9601,349.7176,349.9042,13523.0
2019-12-30 15:45:00,375.07,375.1,374.94,375.07,6610.0,349.8295,349.8575,349.7083,349.8295,6610.0
2019-12-30 15:50:00,375.0,375.06,374.76,375.02,20055.0,349.7643,349.8202,349.5404,349.7829,20055.0
2019-12-30 15:55:00,374.96,375.12,374.75,375.01,67415.0,349.7269,349.8762,349.5311,349.7736,67415.0
2019-12-31 09:30:00,374.23,375.57,374.01,374.98,33271.0,349.0461,350.2959,348.8409,349.7456,33271.0
2019-12-31 09:35:00,375.07,375.68,375.07,375.4,14818.0,349.8295,350.3985,349.8295,350.1373,14818.0
2019-12-31 09:40:00,375.5,375.99,375.5,375.87,13935.0,350.2306,350.6876,350.2306,350.5757,13935.0
2019-12-31 09:45:00,375.89,376.49,375.76,376.46,15097.0,350.5944,351.154,350.4731,351.126,15097.0
2019-12-31 09:50:00,376.34,376.5,376.28,376.43,8856.0,351.0141,351.1633,350.9581,351.098,8856.0
2019-12-31 09:55:00,376.3,376.72,376.3,376.59,12513.0,350.9768,351.3685,350.9768,351.2473,12513.0
2019-12-31 10:00:00,376.68,376.69,376.19,376.39,6514.0,351.3312,351.3405,350.8742,351.0607,6514.0
2019-12-31 10:05:00,376.55,376.55,376.12,376.38,1688.0,351.2099,351.2099,350.8089,351.0514,1688.0
2019-12-31 10:10:00,376.33,376.41,376.04,376.15,2361.0,351.0048,351.0794,350.7343,350.8369,2361.0
2019-12-31 10:15:00,376.26,376.34,376.24,376.24,2000.0,350.9395,351.0141,350.9208,350.9208,2000.0
2019-12-31 10:20:00,376.13,376.29,376.08,376.14,3500.0,350.8182,350.9674,350.7716,350.8275,3500.0
2019-12-31 10:25:00,376.04,376.04,375.72,375.72,1376.0,350.7343,350.7343,350.4358,350.4358,1376.0
2019-12-31 10:30:00,375.7,375.72,375.55,375.72,1626.0,350.4171,350.4358,350.2772,350.4358,1626.0
2019-12-31 10:35:00,375.77,376.02,375.76,375.96,6330.0,350.4824,350.7156,350.4731,350.6597,6330.0
2019-12-31 10:40:00,375.92,375.92,375.63,375.68,2994.0,350.6223,350.6223,350.3519,350.3985,2994.0
2019-12-31 10:45:00,375.63,375.76,375.47,375.61,4302.0,350.3519,350.4731,350.2026,350.3332,4302.0
2019-12-31 10:50:00,375.62,375.62,375.22,375.29,12046.0,350.3425,350.3425,349.9695,350.0347,12046.0
2019-12-31 10:55:00,375.34,375.37,375.08,375.1,3820.0,350.0814,350.1094,349.8389,349.8575,3820.0
2019-12-31 11:00:00,375.1,375.45,375.1,375.31,1824.0,349.8575,350.184,349.8575,350.0534,1824.0
2019-12-31 11:05:00,375.32,375.49,375.31,375.31,1400.0,350.0627,350.2213,350.0534,350.0534,1400.0
2019-12-31 11:10:00,375.33,375.46,375.3,375.39,2554.0,350.072,350.1933,350.0441,350.128,2554.0
2019-12-31 11:15:00,375.37,375.76,375.37,375.76,950.0,350.1094,350.4731,350.1094,350.4731,950.0
2019-12-31 11:20:00,375.75,375.88,375.75,375.85,600.0,350.4638,350.585,350.4638,350.5571,600.0
2019-12-31 11:25:00,375.99,375.99,375.8,375.8,8819.0,350.6876,350.6876,350.5104,350.5104,8819.0
2019-12-31 11:30:00,375.78,375.78,375.6,375.6,1993.0,350.4918,350.4918,350.3239,350.3239,1993.0
2019-12-31 11:35:00,375.75,375.79,375.75,375.79,800.0,350.4638,350.5011,350.4638,350.5011,800.0
2019-12-31 11:40:00,375.83,376.06,375.83,376.06,2520.0,350.5384,350.7529,350.5384,350.7529,2520.0
2019-12-31 11:45:00,376.1,376.24,376.1,376.17,1795.0,350.7902,350.9208,350.7902,350.8555,1795.0
2019-12-31 11:50:00,376.07,376.22,376.07,376.17,2226.0,350.7622,350.9022,350.7622,350.8555,2226.0
2019-12-31 11:55:00,376.06,376.15,376.03,376.09,1481.0,350.7529,350.8369,350.7249,350.7809,1481.0
2019-12-31 12:00:00,376.03,376.03,375.91,375.91,300.0,350.7249,350.7249,350.613,350.613,300.0
2019-12-31 12:05:00,375.77,375.88,375.75,375.82,1900.0,350.4824,350.585,350.4638,350.5291,1900.0
2019-12-31 12:10:00,375.72,375.78,375.72,375.78,200.0,350.4358,350.4918,350.4358,350.4918,200.0
2019-12-31 12:15:00,375.78,375.92,375.78,375.8,3385.0,350.4918,350.6223,350.4918,350.5104,3385.0
2019-12-31 12:20:00,375.84,375.88,375.79,375.79,797.0,350.5477,350.585,350.5011,350.5011,797.0
2019-12-31 12:25:00,375.88,376.05,375.88,376.05,1072.0,350.585,350.7436,350.585,350.7436,1072.0
2019-12-31 12:30:00,376.0,376.09,376.0,376.09,536.0,350.697,350.7809,350.697,350.7809,536.0
2019-12-31 12:35:00,376.09,376.09,376.08,376.08,300.0,350.7809,350.7809,350.7716,350.7716,300.0
2019-12-31 12:40:00,376.11,376.11,375.99,376.0,458.0,350.7996,350.7996,350.6876,350.697,458.0
2019-12-31 12:45:00,376.03,376.06,375.96,375.98,1100.0,350.7249,350.7529,350.6597,350.6783,1100.0
2019-12-31 12:50:00,375.97,376.0,375.92,375.96,1882.0,350.669,350.697,350.6223,350.6597,1882.0
2019-12-31 12:55:00,375.98,375.98,375.77,375.84,695.0,350.6783,350.6783,350.4824,350.5477,695.0
2019-12-31 13:00:00,375.78,375.94,375.77,375.87,6422.0,350.4918,350.641,350.4824,350.5757,6422.0
2019-12-31 13:05:00,375.91,375.94,375.9,375.94,300.0,350.613,350.641,350.6037,350.641,300.0
2019-12-31 13:10:00,375.96,375.96,375.91,375.91,500.0,350.6597,350.6597,350.613,350.613,500.0
2019-12-31 13:15:00,375.75,375.75,375.68,375.75,1183.0,350.4638,350.4638,350.3985,350.4638,1183.0
2019-12-31 13:20:00,375.73,375.84,375.73,375.84,1672.0,350.4451,350.5477,350.4451,350.5477,1672.0
2019-12-31 13:25:00,375.87,375.93,375.82,375.93,932.0,350.5757,350.6317,350.5291,350.6317,932.0
2019-12-31 13:30:00,375.94,376.0,375.94,376.0,300.0,350.641,350.697,350.641,350.697,300.0
2019-12-31 13:35:00,376.04,376.13,376.04,376.13,1619.0,350.7343,350.8182,350.7343,350.8182,1619.0
2019-12-31 13:40:00,376.18,376.22,376.1,376.1,494.0,350.8648,350.9022,350.7902,350.7902,494.0
2019-12-31 13:45:00,376.15,376.19,376.15,376.18,1151.0,350.8369,350.8742,350.8369,350.8648,1151.0
2019-12-31 13:50:00,376.15,376.26,376.15,376.19,1110.0,350.8369,350.9395,350.8369,350.8742,1110.0
2019-12-31 13:55:00,376.23,376.24,376.19,376.19,300.0,350.9115,350.9208,350.8742,350.8742,300.0
2019-12-31 14:00:00,376.24,376.24,376.18,376.22,613.0,350.9208,350.9208,350.8648,350.9022,613.0
2019-12-31 14:05:00,376.29,376.3,376.22,376.26,1628.0,350.9674,350.9768,350.9022,350.9395,1628.0
2019-12-31 14:10:00,376.25,376.38,376.25,376.25,920.0,350.9301,351.0514,350.9301,350.9301,920.0
2019-12-31 14:15:00,376.29,376.48,376.26,376.42,3383.0,350.9674,351.1447,350.9395,351.0887,3383.0
2019-12-31 14:20:00,376.5,376.6,376.5,376.6,801.0,351.1633,351.2566,351.1633,351.2566,801.0
2019-12-31 14:25:00,376.6,376.64,376.57,376.64,5392.0,351.2566,351.2939,351.2286,351.2939,5392.0
2019-12-31 14:30:00,376.61,376.65,376.56,376.56,4600.0,351.2659,351.3032,351.2193,351.2193,4600.0
2019-12-31 14:35:00,376.55,376.6,376.53,376.54,1950.0,351.2099,351.2566,351.1913,351.2006,1950.0
2019-12-31 14:40:00,376.52,376.62,376.52,376.56,875.0,351.182,351.2752,351.182,351.2193,875.0
2019-12-31 14:45:00,376.5,376.52,376.46,376.46,712.0,351.1633,351.182,351.126,351.126,712.0
2019-12-31 14:50:00,376.44,376.44,376.38,376.38,2008.0,351.1074,351.1074,351.0514,351.0514,2008.0
2019-12-31 14:55:00,376.4,376.44,376.32,376.32,2391.0,351.07,351.1074,350.9954,350.9954,2391.0
2019-12-31 15:00:00,376.29,376.4,376.27,376.4,2102.0,350.9674,351.07,350.9488,351.07,2102.0
2019-12-31 15:05:00,376.45,376.45,376.31,376.32,905.0,351.1167,351.1167,350.9861,350.9954,905.0
2019-12-31 15:10:00,376.35,376.5,376.32,376.46,4330.0,351.0234,351.1633,350.9954,351.126,4330.0
2019-12-31 15:15:00,376.43,376.62,376.37,376.55,5246.0,351.098,351.2752,351.0421,351.2099,5246.0
2019-12-31 15:20:00,376.65,376.65,376.53,376.53,300.0,351.3032,351.3032,351.1913,351.1913,300.0
2019-12-31 15:25:00,376.46,376.46,376.38,376.41,700.0,351.126,351.126,351.0514,351.0794,700.0
2019-12-31 15:30:00,376.54,376.62,376.54,376.62,700.0,351.2006,351.2752,351.2006,351.2752,700.0
2019-12-31 15:35:00,376.61,376.61,376.39,376.45,1751.0,351.2659,351.2659,351.0607,351.1167,1751.0
2019-12-31 15:40:00,376.46,376.71,376.46,376.61,18508.0,351.126,351.3592,351.126,351.2659,18508.0
2019-12-31 15:45:00,376.67,376.67,376.15,376.15,49198.0,351.3219,351.3219,350.8369,350.8369,49198.0
2019-12-31 15:50:00,376.14,376.22,375.48,375.66,36521.0,350.8275,350.9022,350.212,350.3798,36521.0
2019-12-31 15:55:00,375.71,375.82,375.24,375.37,199815.0,350.4265,350.5291,349.9881,350.1094,199815.0
2020-01-02 09:30:00,377.17,377.29,375.33,376.75,97430.0,351.7882,351.9001,350.072,351.3965,97430.0
2020-01-02 09:35:00,376.82,377.59,376.82,377.08,30369.0,351.4618,352.18,351.4618,351.7043,30369.0
2020-01-02 09:40:00,377.08,377.32,376.44,376.68,20152.0,351.7043,351.9281,351.1074,351.3312,20152.0
2020-01-02 09:45:00,376.7,376.72,375.75,375.75,25727.0,351.3499,351.3685,350.4638,350.4638,25727.0
2020-01-02 09:50:00,375.7,375.81,375.33,375.54,10514.0,350.4171,350.5197,350.072,350.2679,10514.0
2020-01-02 09:55:00,375.56,375.84,375.47,375.64,26148.0,350.2866,350.5477,350.2026,350.3612,26148.0
2020-01-02 10:00:00,375.5,375.51,375.13,375.17,10200.0,350.2306,350.2399,349.8855,349.9228,10200.0
2020-01-02 10:05:00,375.09,375.13,374.92,375.04,9906.0,349.8482,349.8855,349.6896,349.8016,9906.0
2020-01-02 10:10:00,375.05,375.07,374.49,374.49,8957.0,349.8109,349.8295,349.2886,349.2886,8957.0
2020-01-02 10:15:00,374.34,374.49,374.14,374.48,2100.0,349.1487,349.2886,348.9621,349.2792,2100.0
2020-01-02 10:20:00,374.36,374.66,374.07,374.07,1762.0,349.1673,349.4471,348.8968,348.8968,1762.0
2020-01-02 10:25:00,374.17,374.17,373.97,374.01,3136.0,348.9901,348.9901,348.8036,348.8409,3136.0
2020-01-02 10:30:00,374.08,374.08,373.67,373.87,8528.0,348.9062,348.9062,348.5238,348.7103,8528.0
2020-01-02 10:35:00,373.93,373.93,373.51,373.66,3611.0,348.7663,348.7663,348.3745,348.5144,3611.0
2020-01-02 10:40:00,373.68,373.98,373.63,373.98,3794.0,348.5331,348.8129,348.4865,348.8129,3794.0
2020-01-02 10:45:00,373.99,373.99,373.43,373.72,11936.0,348.8222,348.8222,348.2999,348.5704,11936.0
2020-01-02 10:50:00,373.79,374.0,373.66,373.99,4382.0,348.6357,348.8316,348.5144,348.8222,4382.0
2020-01-02 10:55:00,374.14,374.34,374.09,374.18,2950.0,348.9621,349.1487,348.9155,348.9994,2950.0
2020-01-02 11:00:00,374.18,374.26,373.91,373.94,7008.0,348.9994,349.0741,348.7476,348.7756,7008.0
2020-01-02 11:05:00,373.92,373.99,373.63,373.79,3137.0,348.7569,348.8222,348.4865,348.6357,3137.0
2020-01-02 11:10:00,373.81,373.84,373.67,373.68,3629.0,348.6543,348.6823,348.5238,348.5331,3629.0
2020-01-02 11:15:00,373.74,373.77,373.64,373.64,900.0,348.589,348.617,348.4958,348.4958,900.0
2020-01-02 11:20:00,373.61,373.88,373.59,373.79,1537.0,348.4678,348.7196,348.4491,348.6357,1537.0
2020-01-02 11:25:00,373.88,373.88,373.6,373.83,2600.0,348.7196,348.7196,348.4585,348.673,2600.0
2020-01-02 11:30:00,373.77,373.77,373.17,373.17,23151.0,348.617,348.617,348.0574,348.0574,23151.0
2020-01-02 11:35:00,373.2,373.23,372.79,373.23,6638.0,348.0854,348.1134,347.703,348.1134,6638.0
2020-01-02 11:40:00,373.16,373.35,373.13,373.35,2052.0,348.0481,348.2253,348.0201,348.2253,2052.0
2020-01-02 11:45:00,373.3,373.3,373.08,373.3,4119.0,348.1787,348.1787,347.9735,348.1787,4119.0
2020-01-02 11:50:00,373.32,373.45,373.19,373.2,6061.0,348.1973,348.3186,348.0761,348.0854,6061.0
2020-01-02 11:55:00,373.21,373.37,373.2,373.37,2256.0,348.0947,348.2439,348.0854,348.2439,2256.0
2020-01-02 12:00:00,373.36,373.39,373.22,373.31,3200.0,348.2346,348.2626,348.104,348.188,3200.0
2020-01-02 12:05:00,373.37,373.41,373.27,373.39,2915.0,348.2439,348.2813,348.1507,348.2626,2915.0
2020-01-02 12:10:00,373.35,373.35,373.18,373.18,2489.0,348.2253,348.2253,348.0667,348.0667,2489.0
2020-01-02 12:15:00,373.2,373.54,373.2,373.54,15982.0,348.0854,348.4025,348.0854,348.4025,15982.0
2020-01-02 12:20:00,373.54,373.54,373.41,373.46,3647.0,348.4025,348.4025,348.2813,348.3279,3647.0
2020-01-02 12:25:00,373.47,373.47,373.31,373.34,4907.0,348.3372,348.3372,348.188,348.216,4907.0
2020-01-02 12:30:00,373.28,373.39,373.2,373.2,2695.0,348.16,348.2626,348.0854,348.0854,2695.0
2020-01-02 12:35:00,373.14,373.14,373.0,373.09,5532.0,348.0294,348.0294,347.8988,347.9828,5532.0
2020-01-02 12:40:00,373.17,373.2,373.09,373.09,2272.0,348.0574,348.0854,347.9828,347.9828,2272.0
2020-01-02 12:45:00,373.16,373.16,372.99,373.0,4797.0,348.0481,348.0481,347.8895,347.8988,4797.0
2020-01-02 12:50:00,372.99,373.15,372.93,373.15,3226.0,347.8895,348.0388,347.8336,348.0388,3226.0
2020-01-02 12:55:00,373.2,373.21,373.11,373.16,6672.0,348.0854,348.0947,348.0014,348.0481,6672.0
2020-01-02 13:00:00,373.17,373.17,373.02,373.05,1669.0,348.0574,348.0574,347.9175,347.9455,1669.0
2020-01-02 13:05:00,372.97,372.97,372.77,372.8,2172.0,347.8709,347.8709,347.6843,347.7123,2172.0
2020-01-02 13:10:00,372.8,372.86,372.78,372.78,1853.0,347.7123,347.7683,347.6937,347.6937,1853.0
2020-01-02 13:15:00,372.77,372.83,372.77,372.79,1137.0,347.6843,347.7403,347.6843,347.703,1137.0
2020-01-02 13:20:00,372.82,372.91,372.82,372.9,1189.0,347.731,347.8149,347.731,347.8056,1189.0
2020-01-02 13:25:00,372.98,372.98,372.8,372.86,2185.0,347.8802,347.8802,347.7123,347.7683,2185.0
2020-01-02 13:30:00,372.79,372.8,372.64,372.64,1602.0,347.703,347.7123,347.5631,347.5631,1602.0
2020-01-02 13:35:00,372.66,372.66,372.59,372.66,1197.0,347.5817,347.5817,347.5164,347.5817,1197.0
2020-01-02 13:40:00,372.56,372.58,372.5,372.56,1943.0,347.4885,347.5071,347.4325,347.4885,1943.0
2020-01-02 13:45:00,372.59,372.74,372.59,372.69,1850.0,347.5164,347.6563,347.5164,347.6097,1850.0
2020-01-02 13:50:00,372.63,372.65,372.46,372.46,7039.0,347.5537,347.5724,347.3952,347.3952,7039.0
2020-01-02 13:55:00,372.49,372.76,372.49,372.76,2274.0,347.4232,347.675,347.4232,347.675,2274.0
2020-01-02 14:00:00,372.77,372.94,372.76,372.92,5806.0,347.6843,347.8429,347.675,347.8242,5806.0
2020-01-02 14:05:00,372.94,372.97,372.86,372.94,3539.0,347.8429,347.8709,347.7683,347.8429,3539.0
2020-01-02 14:10:00,372.93,373.14,372.92,373.14,2680.0,347.8336,348.0294,347.8242,348.0294,2680.0
2020-01-02 14:15:00,373.14,373.14,373.02,373.06,5648.0,348.0294,348.0294,347.9175,347.9548,5648.0
2020-01-02 14:20:00,373.09,373.51,373.09,373.4,24130.0,347.9828,348.3745,347.9828,348.2719,24130.0
2020-01-02 14:25:00,373.42,373.58,373.41,373.52,3374.0,348.2906,348.4398,348.2813,348.3839,3374.0
2020-01-02 14:30:00,373.47,373.56,373.42,373.55,3068.0,348.3372,348.4212,348.2906,348.4118,3068.0
2020-01-02 14:35:00,373.56,373.72,373.55,373.67,4673.0,348.4212,348.5704,348.4118,348.5238,4673.0
2020-01-02 14:40:00,373.68,374.05,373.67,374.05,5056.0,348.5331,348.8782,348.5238,348.8782,5056.0
2020-01-02 14:45:00,374.02,374.1,373.97,374.1,5125.0,348.8502,348.9248,348.8036,348.9248,5125.0
2020-01-02 14:50:00,374.05,374.18,374.05,374.05,1977.0,348.8782,348.9994,348.8782,348.8782,1977.0
2020-01-02 14:55:00,374.06,374.09,374.0,374.03,2593.0,348.8875,348.9155,348.8316,348.8595,2593.0
2020-01-02 15:00:00,374.07,374.07,373.98,374.05,4015.0,348.8968,348.8968,348.8129,348.8782,4015.0
2020-01-02 15:05:00,374.05,374.08,373.98,373.98,3233.0,348.8782,348.9062,348.8129,348.8129,3233.0
2020-01-02 15:10:00,374.0,374.3,374.0,374.27,8899.0,348.8316,349.1114,348.8316,349.0834,8899.0
2020-01-02 15:15:00,374.29,374.42,374.23,374.23,7329.0,349.102,349.2233,349.0461,349.0461,7329.0
2020-01-02 15:20:00,374.27,374.48,374.24,374.48,12531.0,349.0834,349.2792,349.0554,349.2792,12531.0
2020-01-02 15:25:00,374.49,374.58,374.41,374.56,12631.0,349.2886,349.3725,349.214,349.3539,12631.0
2020-01-02 15:30:00,374.56,374.66,374.49,374.62,8192.0,349.3539,349.4471,349.2886,349.4098,8192.0
2020-01-02 15:35:00,374.64,374.66,374.54,374.55,20513.0,349.4285,349.4471,349.3352,349.3445,20513.0
2020-01-02 15:40:00,374.54,374.65,374.51,374.62,10334.0,349.3352,349.4378,349.3072,349.4098,10334.0
2020-01-02 15:45:00,374.63,374.82,374.49,374.69,15193.0,349.4192,349.5964,349.2886,349.4751,15193.0
2020-01-02 15:50:00,374.79,375.57,374.79,375.57,27646.0,349.5684,350.2959,349.5684,350.2959,27646.0
2020-01-02 15:55:00,375.57,375.98,375.41,375.97,126194.0,350.2959,350.6783,350.1467,350.669,126194.0
2020-01-03 09:30:00,371.29,372.75,371.08,372.75,32443.0,346.3039,347.6657,346.1081,347.6657,32443.0
2020-01-03 09:35:00,372.76,372.76,371.54,371.57,27841.0,347.675,347.675,346.5371,346.5651,27841.0
2020-01-03 09:40:00,371.69,372.36,371.39,372.36,17228.0,346.677,347.3019,346.3972,347.3019,17228.0
2020-01-03 09:45:00,372.45,372.69,372.37,372.55,21142.0,347.3859,347.6097,347.3112,347.4791,21142.0
2020-01-03 09:50:00,372.53,372.75,372.31,372.38,31992.0,347.4605,347.6657,347.2553,347.3206,31992.0
2020-01-03 09:55:00,372.32,372.79,372.09,372.68,11000.0,347.2646,347.703,347.0501,347.6004,11000.0
2020-01-03 10:00:00,372.68,372.76,371.86,371.96,11840.0,347.6004,347.675,346.8356,346.9288,11840.0
2020-01-03 10:05:00,371.87,372.69,371.85,372.63,10264.0,346.8449,347.6097,346.8262,347.5537,10264.0
2020-01-03 10:10:00,372.61,373.15,372.53,373.14,17012.0,347.5351,348.0388,347.4605,348.0294,17012.0
2020-01-03 10:15:00,373.12,373.36,372.75,372.75,8069.0,348.0108,348.2346,347.6657,347.6657,8069.0
2020-01-03 10:20:00,372.77,372.84,372.32,372.66,15269.0,347.6843,347.7496,347.2646,347.5817,15269.0
2020-01-03 10:25:00,372.59,372.96,372.55,372.96,7342.0,347.5164,347.8615,347.4791,347.8615,7342.0
2020-01-03 10:30:00,373.02,373.05,372.8,373.05,3840.0,347.9175,347.9455,347.7123,347.9455,3840.0
2020-01-03 10:35:00,373.12,373.38,373.01,373.12,16552.0,348.0108,348.2533,347.9082,348.0108,16552.0
2020-01-03 10:40:00,373.27,373.45,373.23,373.45,800.0,348.1507,348.3186,348.1134,348.3186,800.0
2020-01-03 10:45:00,373.5,373.54,372.92,372.93,12740.0,348.3652,348.4025,347.8242,347.8336,12740.0
2020-01-03 10:50:00,372.94,372.97,372.62,372.94,5094.0,347.8429,347.8709,347.5444,347.8429,5094.0
2020-01-03 10:55:00,372.9,373.02,372.75,373.02,3074.0,347.8056,347.9175,347.6657,347.9175,3074.0
2020-01-03 11:00:00,372.99,373.1,372.84,372.97,33558.0,347.8895,347.9921,347.7496,347.8709,33558.0
2020-01-03 11:05:00,372.95,373.1,372.95,373.1,1302.0,347.8522,347.9921,347.8522,347.9921,1302.0
2020-01-03 11:10:00,373.03,373.37,372.88,373.37,4629.0,347.9268,348.2439,347.7869,348.2439,4629.0
2020-01-03 11:15:00,373.34,373.41,373.06,373.36,5596.0,348.216,348.2813,347.9548,348.2346,5596.0
2020-01-03 11:20:00,373.38,373.5,373.38,373.47,13182.0,348.2533,348.3652,348.2533,348.3372,13182.0
2020-01-03 11:25:00,373.48,373.59,373.21,373.34,4696.0,348.3465,348.4491,348.0947,348.216,4696.0
2020-01-03 11:30:00,373.4,373.81,373.4,373.79,21694.0,348.2719,348.6543,348.2719,348.6357,21694.0
2020-01-03 11:35:00,373.61,373.93,373.6,373.85,17203.0,348.4678,348.7663,348.4585,348.6916,17203.0
2020-01-03 11:40:00,373.88,373.91,373.53,373.77,6412.0,348.7196,348.7476,348.3932,348.617,6412.0
2020-01-03 11:45:00,373.85,373.88,373.79,373.88,1025.0,348.6916,348.7196,348.6357,348.7196,1025.0
2020-01-03 11:50:00,373.93,374.14,373.91,374.14,1979.0,348.7663,348.9621,348.7476,348.9621,1979.0
2020-01-03 11:55:00,374.13,374.13,373.67,373.77,12877.0,348.9528,348.9528,348.5238,348.617,12877.0
2020-01-03 12:00:00,373.91,374.19,373.9,374.19,1622.0,348.7476,349.0088,348.7383,349.0088,1622.0
2020-01-03 12:05:00,374.27,374.32,374.21,374.32,1450.0,349.0834,349.13,349.0274,349.13,1450.0
2020-01-03 12:10:00,374.36,374.4,374.19,374.19,1368.0,349.1673,349.2046,349.0088,349.0088,1368.0
2020-01-03 12:15:00,374.27,374.43,374.27,374.4,3480.0,349.0834,349.2326,349.0834,349.2046,3480.0
2020-01-03 12:20:00,374.42,374.42,374.33,374.36,1845.0,349.2233,349.2233,349.1393,349.1673,1845.0
2020-01-03 12:25:00,374.4,374.43,374.39,374.4,603.0,349.2046,349.2326,349.1953,349.2046,603.0
2020-01-03 12:30:00,374.37,374.54,374.29,374.47,3525.0,349.1767,349.3352,349.102,349.2699,3525.0
2020-01-03 12:35:00,374.54,374.7,374.54,374.69,1200.0,349.3352,349.4844,349.3352,349.4751,1200.0
2020-01-03 12:40:00,374.7,374.7,374.47,374.49,1516.0,349.4844,349.4844,349.2699,349.2886,1516.0
2020-01-03 12:45:00,374.63,374.72,374.57,374.62,2310.0,349.4192,349.5031,349.3632,349.4098,2310.0
2020-01-03 12:50:00,374.7,374.78,374.7,374.7,4576.0,349.4844,349.5591,349.4844,349.4844,4576.0
2020-01-03 12:55:00,374.63,374.68,374.52,374.52,5713.0,349.4192,349.4658,349.3166,349.3166,5713.0
2020-01-03 13:00:00,374.53,374.76,374.52,374.71,1326.0,349.3259,349.5404,349.3166,349.4938,1326.0
2020-01-03 13:05:00,374.69,374.8,374.68,374.79,3902.0,349.4751,349.5777,349.4658,349.5684,3902.0
2020-01-03 13:10:00,374.85,374.85,374.64,374.64,1731.0,349.6244,349.6244,349.4285,349.4285,1731.0
2020-01-03 13:15:00,374.63,374.63,374.2,374.21,4000.0,349.4192,349.4192,349.0181,349.0274,4000.0
2020-01-03 13:20:00,374.2,374.56,374.2,374.52,24668.0,349.0181,349.3539,349.0181,349.3166,24668.0
2020-01-03 13:25:00,374.59,374.71,374.44,374.47,3816.0,349.3818,349.4938,349.2419,349.2699,3816.0
2020-01-03 13:30:00,374.42,374.43,374.05,374.1,5127.0,349.2233,349.2326,348.8782,348.9248,5127.0
2020-01-03 13:35:00,374.03,374.05,373.2,373.93,11692.0,348.8595,348.8782,348.0854,348.7663,11692.0
2020-01-03 13:40:00,374.05,374.11,373.9,374.11,7312.0,348.8782,348.9341,348.7383,348.9341,7312.0
2020-01-03 13:45:00,374.0,374.09,373.96,374.09,1215.0,348.8316,348.9155,348.7942,348.9155,1215.0
2020-01-03 13:50:00,374.12,374.17,373.81,373.81,1680.0,348.9435,348.9901,348.6543,348.6543,1680.0
2020-01-03 13:55:00,373.91,373.94,373.89,373.89,900.0,348.7476,348.7756,348.729,348.729,900.0
2020-01-03 14:00:00,374.01,374.05,373.62,373.62,7660.0,348.8409,348.8782,348.4771,348.4771,7660.0
2020-01-03 14:05:00,373.68,373.69,373.5,373.53,1800.0,348.5331,348.5424,348.3652,348.3932,1800.0
2020-01-03 14:10:00,373.56,373.56,373.37,373.4,3145.0,348.4212,348.4212,348.2439,348.2719,3145.0
2020-01-03 14:15:00,373.33,373.57,373.33,373.56,1445.0,348.2066,348.4305,348.2066,348.4212,1445.0
2020-01-03 14:20:00,373.68,373.78,373.67,373.68,1070.0,348.5331,348.6264,348.5238,348.5331,1070.0
2020-01-03 14:25:00,373.65,373.7,373.52,373.7,3355.0,348.5051,348.5517,348.3839,348.5517,3355.0
2020-01-03 14:30:00,373.76,373.84,373.71,373.84,1677.0,348.6077,348.6823,348.5611,348.6823,1677.0
2020-01-03 14:35:00,373.75,373.97,373.75,373.92,16710.0,348.5984,348.8036,348.5984,348.7569,16710.0
2020-01-03 14:40:00,373.96,374.0,373.84,373.96,1850.0,348.7942,348.8316,348.6823,348.7942,1850.0
2020-01-03 14:45:00,373.97,373.97,373.82,373.92,2308.0,348.8036,348.8036,348.6637,348.7569,2308.0
2020-01-03 14:50:00,373.96,374.18,373.96,374.14,11640.0,348.7942,348.9994,348.7942,348.9621,11640.0
2020-01-03 14:55:00,374.21,374.35,374.18,374.18,12825.0,349.0274,349.158,348.9994,348.9994,12825.0
2020-01-03 15:00:00,374.25,374.64,374.12,374.58,13356.0,349.0647,349.4285,348.9435,349.3725,13356.0
2020-01-03 15:05:00,374.42,374.53,374.34,374.52,16506.0,349.2233,349.3259,349.1487,349.3166,16506.0
2020-01-03 15:10:00,374.41,374.58,374.32,374.36,2001.0,349.214,349.3725,349.13,349.1673,2001.0
2020-01-03 15:15:00,374.34,374.4,374.17,374.28,11678.0,349.1487,349.2046,348.9901,349.0927,11678.0
2020-01-03 15:20:00,374.48,374.48,374.2,374.25,3900.0,349.2792,349.2792,349.0181,349.0647,3900.0
2020-01-03 15:25:00,374.25,374.34,374.17,374.27,3861.0,349.0647,349.1487,348.9901,349.0834,3861.0
2020-01-03 15:30:00,374.26,374.26,373.97,374.18,14985.0,349.0741,349.0741,348.8036,348.9994,14985.0
2020-01-03 15:35:00,374.18,374.35,374.08,374.16,8354.0,348.9994,349.158,348.9062,348.9808,8354.0
2020-01-03 15:40:00,374.09,374.28,374.05,374.28,2552.0,348.9155,349.0927,348.8782,349.0927,2552.0
2020-01-03 15:45:00,374.46,374.46,373.82,374.07,31264.0,349.2606,349.2606,348.6637,348.8968,31264.0
2020-01-03 15:50:00,373.98,374.57,373.95,374.33,17935.0,348.8129,349.3632,348.7849,349.1393,17935.0
2020-01-03 15:55:00,374.31,374.51,373.97,374.03,119267.0,349.1207,349.3072,348.8036,348.8595,119267.0
2020-01-06 09:30:00,371.41,371.89,371.16,371.86,70227.0,346.4158,346.8635,346.1827,346.8356,70227.0
2020-01-06 09:35:00,371.82,372.11,371.42,371.46,19166.0,346.7983,347.0687,346.4252,346.4625,19166.0
2020-01-06 09:40:00,371.47,371.59,371.24,371.29,7216.0,346.4718,346.5837,346.2573,346.3039,7216.0
2020-01-06 09:45:00,371.25,371.64,371.13,371.53,11458.0,346.2666,346.6304,346.1547,346.5278,11458.0
2020-01-06 09:50:00,371.68,371.77,371.11,371.11,15004.0,346.6677,346.7516,346.136,346.136,15004.0
2020-01-06 09:55:00,371.12,371.21,370.9,370.9,18903.0,346.1454,346.2293,345.9402,345.9402,18903.0
2020-01-06 10:00:00,370.99,371.05,370.66,370.84,28635.0,346.0241,346.0801,345.7163,345.8842,28635.0
2020-01-06 10:05:00,370.84,371.0,370.63,370.9,4400.0,345.8842,346.0334,345.6883,345.9402,4400.0
2020-01-06 10:10:00,371.16,371.29,371.06,371.07,4850.0,346.1827,346.3039,346.0894,346.0987,4850.0
2020-01-06 10:15:00,371.18,371.66,371.17,371.63,6991.0,346.2013,346.649,346.192,346.621,6991.0
2020-01-06 10:20:00,371.57,372.04,371.57,371.74,12770.0,346.5651,347.0034,346.5651,346.7236,12770.0
2020-01-06 10:25:00,371.79,372.16,371.7,372.16,10297.0,346.7703,347.1154,346.6863,347.1154,10297.0
2020-01-06 10:30:00,372.28,372.33,372.01,372.12,10706.0,347.2273,347.2739,346.9755,347.0781,10706.0
2020-01-06 10:35:00,372.05,372.16,371.95,372.05,14804.0,347.0128,347.1154,346.9195,347.0128,14804.0
2020-01-06 10:40:00,372.13,372.62,372.06,372.61,25672.0,347.0874,347.5444,347.0221,347.5351,25672.0
2020-01-06 10:45:00,372.64,372.92,372.64,372.81,9888.0,347.5631,347.8242,347.5631,347.7216,9888.0
2020-01-06 10:50:00,372.78,372.98,372.77,372.94,2327.0,347.6937,347.8802,347.6843,347.8429,2327.0
2020-01-06 10:55:00,372.88,372.91,372.59,372.64,13674.0,347.7869,347.8149,347.5164,347.5631,13674.0
2020-01-06 11:00:00,372.69,372.72,372.5,372.56,23489.0,347.6097,347.6377,347.4325,347.4885,23489.0
2020-01-06 11:05:00,372.57,372.73,372.55,372.7,6010.0,347.4978,347.647,347.4791,347.619,6010.0
2020-01-06 11:10:00,372.79,372.99,372.75,372.87,6755.0,347.703,347.8895,347.6657,347.7776,6755.0
2020-01-06 11:15:00,372.88,373.03,372.86,372.95,10786.0,347.7869,347.9268,347.7683,347.8522,10786.0
2020-01-06 11:20:00,372.92,372.99,372.7,372.7,6008.0,347.8242,347.8895,347.619,347.619,6008.0
2020-01-06 11:25:00,372.7,372.78,372.65,372.77,1500.0,347.619,347.6937,347.5724,347.6843,1500.0
2020-01-06 11:30:00,372.89,373.14,372.89,372.97,7340.0,347.7962,348.0294,347.7962,347.8709,7340.0
2020-01-06 11:35:00,372.92,373.07,372.88,373.01,4751.0,347.8242,347.9641,347.7869,347.9082,4751.0
2020-01-06 11:40:00,372.96,373.1,372.96,373.05,834.0,347.8615,347.9921,347.8615,347.9455,834.0
2020-01-06 11:45:00,373.07,373.24,373.06,373.24,2563.0,347.9641,348.1227,347.9548,348.1227,2563.0
2020-01-06 11:50:00,373.17,373.27,373.12,373.16,4896.0,348.0574,348.1507,348.0108,348.0481,4896.0
2020-01-06 11:55:00,373.28,373.36,373.28,373.36,1412.0,348.16,348.2346,348.16,348.2346,1412.0
2020-01-06 12:00:00,373.4,373.43,373.32,373.34,4376.0,348.2719,348.2999,348.1973,348.216,4376.0
2020-01-06 12:05:00,373.33,373.54,373.31,373.5,2481.0,348.2066,348.4025,348.188,348.3652,2481.0
2020-01-06 12:10:00,373.63,373.71,373.5,373.5,2267.0,348.4865,348.5611,348.3652,348.3652,2267.0
2020-01-06 12:15:00,373.46,373.6,373.4,373.52,2823.0,348.3279,348.4585,348.2719,348.3839,2823.0
2020-01-06 12:20:00,373.49,373.59,373.48,373.5,1326.0,348.3559,348.4491,348.3465,348.3652,1326.0
2020-01-06 12:25:00,373.57,373.57,373.47,373.56,2018.0,348.4305,348.4305,348.3372,348.4212,2018.0
2020-01-06 12:30:00,373.63,373.63,373.44,373.5,1400.0,348.4865,348.4865,348.3092,348.3652,1400.0
2020-01-06 12:35:00,373.51,373.51,373.34,373.36,3417.0,348.3745,348.3745,348.216,348.2346,3417.0
2020-01-06 12:40:00,373.36,373.55,373.36,373.55,4740.0,348.2346,348.4118,348.2346,348.4118,4740.0
2020-01-06 12:45:00,373.53,373.56,373.4,373.4,900.0,348.3932,348.4212,348.2719,348.2719,900.0
2020-01-06 12:50:00,373.41,373.5,373.32,373.36,5200.0,348.2813,348.3652,348.1973,348.2346,5200.0
2020-01-06 12:55:00,373.5,373.5,373.39,373.46,1219.0,348.3652,348.3652,348.2626,348.3279,1219.0
2020-01-06 13:00:00,373.53,373.58,373.41,373.58,2497.0,348.3932,348.4398,348.2813,348.4398,2497.0
2020-01-06 13:05:00,373.56,373.77,373.56,373.7,9791.0,348.4212,348.617,348.4212,348.5517,9791.0
2020-01-06 13:10:00,373.69,373.78,373.64,373.71,1400.0,348.5424,348.6264,348.4958,348.5611,1400.0
2020-01-06 13:15:00,373.81,373.89,373.75,373.82,6583.0,348.6543,348.729,348.5984,348.6637,6583.0
2020-01-06 13:20:00,373.76,373.88,373.66,373.76,7063.0,348.6077,348.7196,348.5144,348.6077,7063.0
2020-01-06 13:25:00,373.75,373.83,373.69,373.76,8513.0,348.5984,348.673,348.5424,348.6077,8513.0
2020-01-06 13:30:00,373.76,373.81,373.68,373.69,4169.0,348.6077,348.6543,348.5331,348.5424,4169.0
2020-01-06 13:35:00,373.72,373.84,373.67,373.67,4896.0,348.5704,348.6823,348.5238,348.5238,4896.0
2020-01-06 13:40:00,373.73,373.74,373.64,373.64,12707.0,348.5797,348.589,348.4958,348.4958,12707.0
2020-01-06 13:45:00,373.64,373.72,373.64,373.68,4778.0,348.4958,348.5704,348.4958,348.5331,4778.0
2020-01-06 13:50:00,373.68,373.68,373.64,373.64,1698.0,348.5331,348.5331,348.4958,348.4958,1698.0
2020-01-06 13:55:00,373.57,373.6,373.43,373.43,1737.0,348.4305,348.4585,348.2999,348.2999,1737.0
2020-01-06 14:00:00,373.45,373.53,373.36,373.52,4172.0,348.3186,348.3932,348.2346,348.3839,4172.0
2020-01-06 14:05:00,373.54,373.72,373.51,373.72,3266.0,348.4025,348.5704,348.3745,348.5704,3266.0
2020-01-06 14:10:00,373.69,374.01,373.67,373.92,8694.0,348.5424,348.8409,348.5238,348.7569,8694.0
2020-01-06 14:15:00,373.9,373.95,373.87,373.91,5811.0,348.7383,348.7849,348.7103,348.7476,5811.0
2020-01-06 14:20:00,373.9,373.98,373.81,373.83,3100.0,348.7383,348.8129,348.6543,348.673,3100.0
2020-01-06 14:25:00,373.83,373.87,373.75,373.85,6232.0,348.673,348.7103,348.5984,348.6916,6232.0
2020-01-06 14:30:00,373.88,373.91,373.69,373.73,4646.0,348.7196,348.7476,348.5424,348.5797,4646.0
2020-01-06 14:35:00,373.71,373.75,373.65,373.65,3565.0,348.5611,348.5984,348.5051,348.5051,3565.0
2020-01-06 14:40:00,373.67,373.89,373.67,373.84,4484.0,348.5238,348.729,348.5238,348.6823,4484.0
2020-01-06 14:45:00,373.87,373.88,373.8,373.8,3089.0,348.7103,348.7196,348.645,348.645,3089.0
2020-01-06 14:50:00,373.88,373.94,373.87,373.91,2400.0,348.7196,348.7756,348.7103,348.7476,2400.0
2020-01-06 14:55:00,373.88,374.04,373.83,373.95,5098.0,348.7196,348.8689,348.673,348.7849,5098.0
2020-01-06 15:00:00,374.01,374.05,373.92,373.93,4055.0,348.8409,348.8782,348.7569,348.7663,4055.0
2020-01-06 15:05:00,373.91,373.95,373.86,373.9,20864.0,348.7476,348.7849,348.701,348.7383,20864.0
2020-01-06 15:10:00,373.88,374.08,373.87,374.08,11035.0,348.7196,348.9062,348.7103,348.9062,11035.0
2020-01-06 15:15:00,374.09,374.1,373.92,373.92,3759.0,348.9155,348.9248,348.7569,348.7569,3759.0
2020-01-06 15:20:00,373.93,374.03,373.87,374.0,3071.0,348.7663,348.8595,348.7103,348.8316,3071.0
2020-01-06 15:25:00,373.98,373.98,373.76,373.91,8078.0,348.8129,348.8129,348.6077,348.7476,8078.0
2020-01-06 15:30:00,373.91,373.93,373.67,373.72,12962.0,348.7476,348.7663,348.5238,348.5704,12962.0
2020-01-06 15:35:00,373.76,373.82,373.68,373.76,7194.0,348.6077,348.6637,348.5331,348.6077,7194.0
2020-01-06 15:40:00,373.82,373.82,373.37,373.5,32771.0,348.6637,348.6637,348.2439,348.3652,32771.0
2020-01-06 15:45:00,373.49,373.65,373.35,373.47,20578.0,348.3559,348.5051,348.2253,348.3372,20578.0
2020-01-06 15:50:00,373.49,373.74,373.37,373.74,37811.0,348.3559,348.589,348.2439,348.589,37811.0
2020-01-06 15:55:00,373.71,373.96,373.49,373.95,84042.0,348.5611,348.7942,348.3559,348.7849,84042.0
2020-01-07 09:30:00,372.96,373.53,372.37,373.45,43763.0,347.8615,348.3932,347.3112,348.3186,43763.0
2020-01-07 09:35:00,373.35,373.71,372.75,372.8,14559.0,348.2253,348.5611,347.6657,347.7123,14559.0
2020-01-07 09:40:00,372.62,372.7,372.35,372.38,8681.0,347.5444,347.619,347.2926,347.3206,8681.0
2020-01-07 09:45:00,372.25,372.38,371.86,372.15,11969.0,347.1993,347.3206,346.8356,347.106,11969.0
2020-01-07 09:50:00,372.14,372.36,371.81,371.89,8350.0,347.0967,347.3019,346.7889,346.8635,8350.0
2020-01-07 09:55:00,371.81,372.21,371.75,372.12,16494.0,346.7889,347.162,346.733,347.0781,16494.0
2020-01-07 10:00:00,372.18,372.49,372.12,372.45,18420.0,347.134,347.4232,347.0781,347.3859,18420.0
2020-01-07 10:05:00,372.47,372.65,372.45,372.57,4100.0,347.4045,347.5724,347.3859,347.4978,4100.0
2020-01-07 10:10:00,372.63,372.92,372.53,372.92,5832.0,347.5537,347.8242,347.4605,347.8242,5832.0
2020-01-07 10:15:00,372.89,373.02,372.79,372.86,5777.0,347.7962,347.9175,347.703,347.7683,5777.0
2020-01-07 10:20:00,372.91,373.01,372.72,372.86,4397.0,347.8149,347.9082,347.6377,347.7683,4397.0
2020-01-07 10:25:00,372.82,373.1,372.56,373.08,6309.0,347.731,347.9921,347.4885,347.9735,6309.0
2020-01-07 10:30:00,373.18,373.35,372.61,372.98,7082.0,348.0667,348.2253,347.5351,347.8802,7082.0
2020-01-07 10:35:00,373.05,373.31,373.01,373.3,2665.0,347.9455,348.188,347.9082,348.1787,2665.0
2020-01-07 10:40:00,373.27,373.38,373.2,373.38,6505.0,348.1507,348.2533,348.0854,348.2533,6505.0
2020-01-07 10:45:00,373.43,373.52,373.4,373.48,3057.0,348.2999,348.3839,348.2719,348.3465,3057.0
2020-01-07 10:50:00,373.5,373.6,373.41,373.52,11055.0,348.3652,348.4585,348.2813,348.3839,11055.0
2020-01-07 10:55:00,373.47,373.86,373.47,373.71,5709.0,348.3372,348.701,348.3372,348.5611,5709.0
2020-01-07 11:00:00,373.69,373.91,373.69,373.81,7159.0,348.5424,348.7476,348.5424,348.6543,7159.0
2020-01-07 11:05:00,373.81,373.88,373.78,373.78,900.0,348.6543,348.7196,348.6264,348.6264,900.0
2020-01-07 11:10:00,373.81,373.9,373.69,373.77,3096.0,348.6543,348.7383,348.5424,348.617,3096.0
2020-01-07 11:15:00,373.81,373.81,373.55,373.6,3912.0,348.6543,348.6543,348.4118,348.4585,3912.0
2020-01-07 11:20:00,373.52,373.62,373.45,373.61,1354.0,348.3839,348.4771,348.3186,348.4678,1354.0
2020-01-07 11:25:00,373.61,373.72,373.49,373.54,5883.0,348.4678,348.5704,348.3559,348.4025,5883.0
2020-01-07 11:30:00,373.55,373.58,373.36,373.38,4160.0,348.4118,348.4398,348.2346,348.2533,4160.0
2020-01-07 11:35:00,373.44,373.52,373.42,373.43,2200.0,348.3092,348.3839,348.2906,348.2999,2200.0
2020-01-07 11:40:00,373.45,373.54,373.43,373.48,5767.0,348.3186,348.4025,348.2999,348.3465,5767.0
2020-01-07 11:45:00,373.42,373.55,373.23,373.26,3561.0,348.2906,348.4118,348.1134,348.1413,3561.0
2020-01-07 11:50:00,373.24,373.33,373.14,373.28,6498.0,348.1227,348.2066,348.0294,348.16,6498.0
2020-01-07 11:55:00,373.13,373.14,372.99,373.0,5646.0,348.0201,348.0294,347.8895,347.8988,5646.0
2020-01-07 12:00:00,372.98,373.07,372.98,372.99,1128.0,347.8802,347.9641,347.8802,347.8895,1128.0
2020-01-07 12:05:00,372.98,373.08,372.92,372.99,1889.0,347.8802,347.9735,347.8242,347.8895,1889.0
2020-01-07 12:10:00,372.97,373.0,372.81,372.93,1955.0,347.8709,347.8988,347.7216,347.8336,1955.0
2020-01-07 12:15:00,372.85,373.12,372.85,373.08,2408.0,347.7589,348.0108,347.7589,347.9735,2408.0
2020-01-07 12:20:00,373.09,373.19,373.09,373.13,3396.0,347.9828,348.0761,347.9828,348.0201,3396.0
2020-01-07 12:25:00,373.13,373.21,373.1,373.11,2363.0,348.0201,348.0947,347.9921,348.0014,2363.0
2020-01-07 12:30:00,373.09,373.09,372.77,372.82,2151.0,347.9828,347.9828,347.6843,347.731,2151.0
2020-01-07 12:35:00,372.83,373.0,372.8,372.93,5696.0,347.7403,347.8988,347.7123,347.8336,5696.0
2020-01-07 12:40:00,372.91,373.01,372.91,373.0,5511.0,347.8149,347.9082,347.8149,347.8988,5511.0
2020-01-07 12:45:00,373.0,373.0,372.89,372.9,2382.0,347.8988,347.8988,347.7962,347.8056,2382.0
2020-01-07 12:50:00,372.9,372.94,372.9,372.91,2490.0,347.8056,347.8429,347.8056,347.8149,2490.0
2020-01-07 12:55:00,373.04,373.14,373.04,373.14,1500.0,347.9362,348.0294,347.9362,348.0294,1500.0
2020-01-07 13:00:00,373.07,373.27,373.07,373.27,2356.0,347.9641,348.1507,347.9641,348.1507,2356.0
2020-01-07 13:05:00,373.2,373.28,373.2,373.28,1203.0,348.0854,348.16,348.0854,348.16,1203.0
2020-01-07 13:10:00,373.28,373.44,373.28,373.43,2111.0,348.16,348.3092,348.16,348.2999,2111.0
2020-01-07 13:15:00,373.38,373.41,373.36,373.4,2644.0,348.2533,348.2813,348.2346,348.2719,2644.0
2020-01-07 13:20:00,373.39,373.43,373.25,373.25,2458.0,348.2626,348.2999,348.132,348.132,2458.0
2020-01-07 13:25:00,373.17,373.28,373.17,373.22,2177.0,348.0574,348.16,348.0574,348.104,2177.0
2020-01-07 13:30:00,373.25,373.25,373.22,373.22,500.0,348.132,348.132,348.104,348.104,500.0
2020-01-07 13:35:00,373.21,373.24,373.16,373.17,3169.0,348.0947,348.1227,348.0481,348.0574,3169.0
2020-01-07 13:40:00,373.13,373.19,373.09,373.09,3487.0,348.0201,348.0761,347.9828,347.9828,3487.0
2020-01-07 13:45:00,373.12,373.2,373.12,373.19,873.0,348.0108,348.0854,348.0108,348.0761,873.0
2020-01-07 13:50:00,373.22,373.22,373.14,373.22,6435.0,348.104,348.104,348.0294,348.104,6435.0
2020-01-07 13:55:00,373.3,373.36,373.3,373.36,3703.0,348.1787,348.2346,348.1787,348.2346,3703.0
2020-01-07 14:00:00,373.38,373.38,373.15,373.27,3461.0,348.2533,348.2533,348.0388,348.1507,3461.0
2020-01-07 14:05:00,373.24,373.32,373.22,373.3,1700.0,348.1227,348.1973,348.104,348.1787,1700.0
2020-01-07 14:10:00,373.29,373.29,372.95,372.95,12076.0,348.1693,348.1693,347.8522,347.8522,12076.0
2020-01-07 14:15:00,372.95,373.02,372.83,373.02,1908.0,347.8522,347.9175,347.7403,347.9175,1908.0
2020-01-07 14:20:00,373.07,373.07,373.0,373.01,542.0,347.9641,347.9641,347.8988,347.9082,542.0
2020-01-07 14:25:00,373.12,373.25,373.12,373.25,1106.0,348.0108,348.132,348.0108,348.132,1106.0
2020-01-07 14:30:00,373.22,373.34,373.22,373.34,1543.0,348.104,348.216,348.104,348.216,1543.0
2020-01-07 14:35:00,373.39,373.44,373.15,373.15,9998.0,348.2626,348.3092,348.0388,348.0388,9998.0
2020-01-07 14:40:00,373.15,373.24,373.13,373.21,2173.0,348.0388,348.1227,348.0201,348.0947,2173.0
2020-01-07 14:45:00,373.2,373.3,373.19,373.24,933.0,348.0854,348.1787,348.0761,348.1227,933.0
2020-01-07 14:50:00,373.21,373.29,373.18,373.28,9704.0,348.0947,348.1693,348.0667,348.16,9704.0
2020-01-07 14:55:00,373.26,373.34,373.23,373.25,9207.0,348.1413,348.216,348.1134,348.132,9207.0
2020-01-07 15:00:00,373.31,373.41,373.3,373.38,3413.0,348.188,348.2813,348.1787,348.2533,3413.0
2020-01-07 15:05:00,373.3,373.43,373.3,373.41,4687.0,348.1787,348.2999,348.1787,348.2813,4687.0
2020-01-07 15:10:00,373.41,373.55,373.41,373.55,3503.0,348.2813,348.4118,348.2813,348.4118,3503.0
2020-01-07 15:15:00,373.52,373.61,373.51,373.59,6201.0,348.3839,348.4678,348.3745,348.4491,6201.0
2020-01-07 15:20:00,373.59,373.59,373.42,373.44,5594.0,348.4491,348.4491,348.2906,348.3092,5594.0
2020-01-07 15:25:00,373.45,373.56,373.45,373.56,2020.0,348.3186,348.4212,348.3186,348.4212,2020.0
2020-01-07 15:30:00,373.59,373.59,373.44,373.47,5768.0,348.4491,348.4491,348.3092,348.3372,5768.0
2020-01-07 15:35:00,373.47,373.48,373.35,373.35,2796.0,348.3372,348.3465,348.2253,348.2253,2796.0
2020-01-07 15:40:00,373.32,373.45,373.32,373.45,2003.0,348.1973,348.3186,348.1973,348.3186,2003.0
2020-01-07 15:45:00,373.4,373.49,373.33,373.41,7491.0,348.2719,348.3559,348.2066,348.2813,7491.0
2020-01-07 15:50:00,373.39,373.39,373.06,373.22,17270.0,348.2626,348.2626,347.9548,348.104,17270.0
2020-01-07 15:55:00,373.25,373.35,372.92,372.96,90877.0,348.132,348.2253,347.8242,347.8615,90877.0
2020-01-08 09:30:00,373.24,373.73,372.92,373.64,39055.0,348.1227,348.5797,347.8242,348.4958,39055.0
2020-01-08 09:35:00,373.62,373.94,373.49,373.92,19473.0,348.4771,348.7756,348.3559,348.7569,19473.0
2020-01-08 09:40:00,373.9,374.33,373.88,374.27,14903.0,348.7383,349.1393,348.7196,349.0834,14903.0
2020-01-08 09:45:00,374.28,374.44,374.05,374.44,7639.0,349.0927,349.2419,348.8782,349.2419,7639.0
2020-01-08 09:50:00,374.36,374.67,374.21,374.62,6445.0,349.1673,349.4565,349.0274,349.4098,6445.0
2020-01-08 09:55:00,374.76,374.79,374.5,374.5,11261.0,349.5404,349.5684,349.2979,349.2979,11261.0
2020-01-08 10:00:00,374.53,374.68,374.53,374.62,14142.0,349.3259,349.4658,349.3259,349.4098,14142.0
2020-01-08 10:05:00,374.59,374.59,374.11,374.16,36431.0,349.3818,349.3818,348.9341,348.9808,36431.0
2020-01-08 10:10:00,374.02,374.41,373.87,374.39,13535.0,348.8502,349.214,348.7103,349.1953,13535.0
2020-01-08 10:15:00,374.45,374.56,373.92,373.92,6150.0,349.2513,349.3539,348.7569,348.7569,6150.0
2020-01-08 10:20:00,373.9,373.9,373.29,373.32,15327.0,348.7383,348.7383,348.1693,348.1973,15327.0
2020-01-08 10:25:00,373.32,373.44,373.06,373.1,21987.0,348.1973,348.3092,347.9548,347.9921,21987.0
2020-01-08 10:30:00,373.18,373.5,373.03,373.05,11050.0,348.0667,348.3652,347.9268,347.9455,11050.0
2020-01-08 10:35:00,373.0,373.27,372.93,373.1,7822.0,347.8988,348.1507,347.8336,347.9921,7822.0
2020-01-08 10:40:00,373.06,373.14,372.47,372.62,13499.0,347.9548,348.0294,347.4045,347.5444,13499.0
2020-01-08 10:45:00,372.52,372.67,372.34,372.57,7105.0,347.4511,347.5911,347.2833,347.4978,7105.0
2020-01-08 10:50:00,372.53,372.93,372.52,372.87,10079.0,347.4605,347.8336,347.4511,347.7776,10079.0
2020-01-08 10:55:00,372.89,372.94,372.78,372.94,2546.0,347.7962,347.8429,347.6937,347.8429,2546.0
2020-01-08 11:00:00,372.97,372.97,372.78,372.89,4641.0,347.8709,347.8709,347.6937,347.7962,4641.0
2020-01-08 11:05:00,372.86,373.24,372.86,373.24,1100.0,347.7683,348.1227,347.7683,348.1227,1100.0
2020-01-08 11:10:00,373.28,373.28,373.17,373.24,1894.0,348.16,348.16,348.0574,348.1227,1894.0
2020-01-08 11:15:00,373.2,373.28,373.13,373.21,2277.0,348.0854,348.16,348.0201,348.0947,2277.0
2020-01-08 11:20:00,373.28,373.28,373.09,373.16,1050.0,348.16,348.16,347.9828,348.0481,1050.0
2020-01-08 11:25:00,373.18,373.8,372.81,373.8,18848.0,348.0667,348.645,347.7216,348.645,18848.0
2020-01-08 11:30:00,373.61,373.61,372.85,373.25,14223.0,348.4678,348.4678,347.7589,348.132,14223.0
2020-01-08 11:35:00,373.17,374.17,373.17,374.03,12173.0,348.0574,348.9901,348.0574,348.8595,12173.0
2020-01-08 11:40:00,374.12,374.67,374.12,374.58,8158.0,348.9435,349.4565,348.9435,349.3725,8158.0
2020-01-08 11:45:00,374.52,374.55,374.36,374.55,7002.0,349.3166,349.3445,349.1673,349.3445,7002.0
2020-01-08 11:50:00,374.56,374.75,374.46,374.51,17486.0,349.3539,349.5311,349.2606,349.3072,17486.0
2020-01-08 11:55:00,374.63,374.65,374.11,374.11,3443.0,349.4192,349.4378,348.9341,348.9341,3443.0
2020-01-08 12:00:00,374.15,374.4,374.15,374.32,6364.0,348.9715,349.2046,348.9715,349.13,6364.0
2020-01-08 12:05:00,374.29,374.32,374.18,374.28,1300.0,349.102,349.13,348.9994,349.0927,1300.0
2020-01-08 12:10:00,374.22,374.22,373.96,373.96,2222.0,349.0367,349.0367,348.7942,348.7942,2222.0
2020-01-08 12:15:00,374.04,374.18,374.04,374.15,3688.0,348.8689,348.9994,348.8689,348.9715,3688.0
2020-01-08 12:20:00,374.2,374.27,374.15,374.15,2034.0,349.0181,349.0834,348.9715,348.9715,2034.0
2020-01-08 12:25:00,374.11,374.21,374.11,374.21,373.0,348.9341,349.0274,348.9341,349.0274,373.0
2020-01-08 12:30:00,374.2,374.29,374.08,374.16,1659.0,349.0181,349.102,348.9062,348.9808,1659.0
2020-01-08 12:35:00,374.18,374.18,373.8,373.92,3014.0,348.9994,348.9994,348.645,348.7569,3014.0
2020-01-08 12:40:00,373.92,374.06,373.89,374.06,6772.0,348.7569,348.8875,348.729,348.8875,6772.0
2020-01-08 12:45:00,374.07,374.3,374.07,374.23,7000.0,348.8968,349.1114,348.8968,349.0461,7000.0
2020-01-08 12:50:00,374.22,374.31,374.12,374.31,5391.0,349.0367,349.1207,348.9435,349.1207,5391.0
2020-01-08 12:55:00,374.35,374.42,374.26,374.42,1112.0,349.158,349.2233,349.0741,349.2233,1112.0
2020-01-08 13:00:00,374.2,374.34,374.2,374.27,4064.0,349.0181,349.1487,349.0181,349.0834,4064.0
2020-01-08 13:05:00,374.27,374.27,374.17,374.17,900.0,349.0834,349.0834,348.9901,348.9901,900.0
2020-01-08 13:10:00,374.11,374.15,373.97,374.15,1070.0,348.9341,348.9715,348.8036,348.9715,1070.0
2020-01-08 13:15:00,373.93,374.01,373.92,373.95,634.0,348.7663,348.8409,348.7569,348.7849,634.0
2020-01-08 13:20:00,374.07,374.07,374.06,374.06,200.0,348.8968,348.8968,348.8875,348.8875,200.0
2020-01-08 13:25:00,374.05,374.17,374.05,374.17,1400.0,348.8782,348.9901,348.8782,348.9901,1400.0
2020-01-08 13:30:00,374.16,374.2,374.14,374.2,588.0,348.9808,349.0181,348.9621,349.0181,588.0
2020-01-08 13:35:00,374.26,374.37,374.22,374.37,3318.0,349.0741,349.1767,349.0367,349.1767,3318.0
2020-01-08 13:40:00,374.37,374.37,374.2,374.2,2794.0,349.1767,349.1767,349.0181,349.0181,2794.0
2020-01-08 13:45:00,374.2,374.2,374.2,374.2,0.0,349.0181,349.0181,349.0181,349.0181,0.0
2020-01-08 13:50:00,374.17,374.17,373.92,373.99,8516.0,348.9901,348.9901,348.7569,348.8222,8516.0
2020-01-08 13:55:00,373.97,373.99,373.75,373.82,2923.0,348.8036,348.8222,348.5984,348.6637,2923.0
2020-01-08 14:00:00,373.89,373.93,373.89,373.91,1255.0,348.729,348.7663,348.729,348.7476,1255.0
2020-01-08 14:05:00,373.95,374.1,373.95,374.05,2500.0,348.7849,348.9248,348.7849,348.8782,2500.0
2020-01-08 14:10:00,374.1,374.21,374.04,374.04,1875.0,348.9248,349.0274,348.8689,348.8689,1875.0
2020-01-08 14:15:00,374.08,374.19,374.07,374.16,1526.0,348.9062,349.0088,348.8968,348.9808,1526.0
2020-01-08 14:20:00,374.19,374.21,374.18,374.18,500.0,349.0088,349.0274,348.9994,348.9994,500.0
2020-01-08 14:25:00,374.12,374.16,374.11,374.12,830.0,348.9435,348.9808,348.9341,348.9435,830.0
2020-01-08 14:30:00,374.08,374.13,374.06,374.12,1809.0,348.9062,348.9528,348.8875,348.9435,1809.0
2020-01-08 14:35:00,374.18,374.23,374.15,374.15,1300.0,348.9994,349.0461,348.9715,348.9715,1300.0
2020-01-08 14:40:00,374.2,374.23,374.19,374.23,1499.0,349.0181,349.0461,349.0088,349.0461,1499.0
2020-01-08 14:45:00,374.28,374.53,374.28,374.53,2100.0,349.0927,349.3259,349.0927,349.3259,2100.0
2020-01-08 14:50:00,374.53,374.57,374.46,374.57,2292.0,349.3259,349.3632,349.2606,349.3632,2292.0
2020-01-08 14:55:00,374.49,374.66,374.49,374.66,2340.0,349.2886,349.4471,349.2886,349.4471,2340.0
2020-01-08 15:00:00,374.64,374.75,374.59,374.67,4200.0,349.4285,349.5311,349.3818,349.4565,4200.0
2020-01-08 15:05:00,374.61,374.76,374.61,374.75,19540.0,349.4005,349.5404,349.4005,349.5311,19540.0
2020-01-08 15:10:00,374.67,374.8,374.63,374.79,1434.0,349.4565,349.5777,349.4192,349.5684,1434.0
2020-01-08 15:15:00,374.73,374.86,374.72,374.83,3800.0,349.5124,349.6337,349.5031,349.6057,3800.0
2020-01-08 15:20:00,374.75,374.99,374.74,374.9,9101.0,349.5311,349.7549,349.5218,349.671,9101.0
2020-01-08 15:25:00,374.97,374.97,374.83,374.83,3290.0,349.7363,349.7363,349.6057,349.6057,3290.0
2020-01-08 15:30:00,374.79,374.85,374.68,374.68,5998.0,349.5684,349.6244,349.4658,349.4658,5998.0
2020-01-08 15:35:00,374.68,374.68,374.55,374.63,3276.0,349.4658,349.4658,349.3445,349.4192,3276.0
2020-01-08 15:40:00,374.61,374.69,374.57,374.59,20765.0,349.4005,349.4751,349.3632,349.3818,20765.0
2020-01-08 15:45:00,374.56,374.61,373.72,373.72,49733.0,349.3539,349.4005,348.5704,348.5704,49733.0
2020-01-08 15:50:00,373.76,374.02,373.57,373.84,35437.0,348.6077,348.8502,348.4305,348.6823,35437.0
2020-01-08 15:55:00,373.85,373.89,373.37,373.6,85982.0,348.6916,348.729,348.2439,348.4585,85982.0
2020-01-09 09:30:00,375.24,375.24,374.61,374.63,36017.0,349.9881,349.9881,349.4005,349.4192,36017.0
2020-01-09 09:35:00,374.65,374.65,373.83,373.98,20152.0,349.4378,349.4378,348.673,348.8129,20152.0
2020-01-09 09:40:00,374.0,374.01,373.82,373.83,1500.0,348.8316,348.8409,348.6637,348.673,1500.0
2020-01-09 09:45:00,373.56,373.98,373.48,373.98,12843.0,348.4212,348.8129,348.3465,348.8129,12843.0
2020-01-09 09:50:00,374.17,374.48,374.17,374.4,2930.0,348.9901,349.2792,348.9901,349.2046,2930.0
2020-01-09 09:55:00,374.34,374.52,374.29,374.52,2350.0,349.1487,349.3166,349.102,349.3166,2350.0
2020-01-09 10:00:00,374.46,374.57,374.23,374.39,1630.0,349.2606,349.3632,349.0461,349.1953,1630.0
2020-01-09 10:05:00,374.16,374.19,374.06,374.07,605.0,348.9808,349.0088,348.8875,348.8968,605.0
2020-01-09 10:10:00,374.26,374.26,374.12,374.2,2100.0,349.0741,349.0741,348.9435,349.0181,2100.0
2020-01-09 10:15:00,374.24,374.41,374.23,374.28,2017.0,349.0554,349.214,349.0461,349.0927,2017.0
2020-01-09 10:20:00,374.15,374.28,374.15,374.27,1234.0,348.9715,349.0927,348.9715,349.0834,1234.0
2020-01-09 10:25:00,374.3,374.42,374.2,374.4,2129.0,349.1114,349.2233,349.0181,349.2046,2129.0
2020-01-09 10:30:00,374.43,374.57,374.43,374.54,579.0,349.2326,349.3632,349.2326,349.3352,579.0
2020-01-09 10:35:00,374.47,375.25,374.46,375.21,5680.0,349.2699,349.9974,349.2606,349.9601,5680.0
2020-01-09 10:40:00,375.25,375.37,375.18,375.27,5885.0,349.9974,350.1094,349.9321,350.0161,5885.0
2020-01-09 10:45:00,375.16,375.32,375.16,375.32,1100.0,349.9135,350.0627,349.9135,350.0627,1100.0
2020-01-09 10:50:00,375.32,375.38,375.15,375.26,4357.0,350.0627,350.1187,349.9042,350.0068,4357.0
2020-01-09 10:55:00,375.25,375.37,375.24,375.24,4392.0,349.9974,350.1094,349.9881,349.9881,4392.0
2020-01-09 11:00:00,375.25,375.3,375.02,375.05,1832.0,349.9974,350.0441,349.7829,349.8109,1832.0
2020-01-09 11:05:00,375.04,375.05,374.84,374.88,1271.0,349.8016,349.8109,349.615,349.6523,1271.0
2020-01-09 11:10:00,374.82,374.88,374.79,374.79,3433.0,349.5964,349.6523,349.5684,349.5684,3433.0
2020-01-09 11:15:00,374.71,374.9,374.71,374.84,2917.0,349.4938,349.671,349.4938,349.615,2917.0
2020-01-09 11:20:00,374.86,374.87,374.73,374.8,1000.0,349.6337,349.643,349.5124,349.5777,1000.0
2020-01-09 11:25:00,374.79,374.82,374.65,374.69,900.0,349.5684,349.5964,349.4378,349.4751,900.0
2020-01-09 11:30:00,374.79,375.09,374.78,375.08,2257.0,349.5684,349.8482,349.5591,349.8389,2257.0
2020-01-09 11:35:00,375.0,375.1,374.99,375.07,5932.0,349.7643,349.8575,349.7549,349.8295,5932.0
2020-01-09 11:40:00,375.04,375.04,374.95,375.02,1179.0,349.8016,349.8016,349.7176,349.7829,1179.0
2020-01-09 11:45:00,375.0,375.1,375.0,375.03,1804.0,349.7643,349.8575,349.7643,349.7922,1804.0
2020-01-09 11:50:00,375.01,375.04,374.99,375.04,984.0,349.7736,349.8016,349.7549,349.8016,984.0
2020-01-09 11:55:00,374.91,375.03,374.91,375.03,300.0,349.6803,349.7922,349.6803,349.7922,300.0
2020-01-09 12:00:00,375.16,375.16,375.16,375.16,100.0,349.9135,349.9135,349.9135,349.9135,100.0
2020-01-09 12:05:00,375.18,375.23,375.18,375.21,625.0,349.9321,349.9788,349.9321,349.9601,625.0
2020-01-09 12:10:00,375.21,375.22,375.13,375.18,1200.0,349.9601,349.9695,349.8855,349.9321,1200.0
2020-01-09 12:15:00,375.14,375.14,375.04,375.08,3579.0,349.8948,349.8948,349.8016,349.8389,3579.0
2020-01-09 12:20:00,374.97,374.97,374.53,374.53,968.0,349.7363,349.7363,349.3259,349.3259,968.0
2020-01-09 12:25:00,374.37,374.46,374.37,374.46,1389.0,349.1767,349.2606,349.1767,349.2606,1389.0
2020-01-09 12:30:00,374.45,374.5,374.24,374.26,6778.0,349.2513,349.2979,349.0554,349.0741,6778.0
2020-01-09 12:35:00,374.26,374.27,374.15,374.16,4192.0,349.0741,349.0834,348.9715,348.9808,4192.0
2020-01-09 12:40:00,373.89,373.91,373.7,373.79,2725.0,348.729,348.7476,348.5517,348.6357,2725.0
2020-01-09 12:45:00,373.92,374.17,373.87,374.17,1484.0,348.7569,348.9901,348.7103,348.9901,1484.0
2020-01-09 12:50:00,374.18,374.34,374.17,374.34,2836.0,348.9994,349.1487,348.9901,349.1487,2836.0
2020-01-09 12:55:00,374.27,374.35,374.26,374.35,1080.0,349.0834,349.158,349.0741,349.158,1080.0
2020-01-09 13:00:00,374.42,374.55,374.31,374.51,2053.0,349.2233,349.3445,349.1207,349.3072,2053.0
2020-01-09 13:05:00,374.44,374.46,374.32,374.41,3592.0,349.2419,349.2606,349.13,349.214,3592.0
2020-01-09 13:10:00,374.38,374.49,374.29,374.49,900.0,349.186,349.2886,349.102,349.2886,900.0
2020-01-09 13:15:00,374.39,374.56,374.39,374.56,222.0,349.1953,349.3539,349.1953,349.3539,222.0
2020-01-09 13:20:00,374.31,374.35,374.07,374.11,2191.0,349.1207,349.158,348.8968,348.9341,2191.0
2020-01-09 13:25:00,374.16,374.43,374.16,374.43,600.0,348.9808,349.2326,348.9808,349.2326,600.0
2020-01-09 13:30:00,374.42,374.43,374.31,374.35,1663.0,349.2233,349.2326,349.1207,349.158,1663.0
2020-01-09 13:35:00,374.25,374.34,374.24,374.33,500.0,349.0647,349.1487,349.0554,349.1393,500.0
2020-01-09 13:40:00,374.42,374.42,374.35,374.4,993.0,349.2233,349.2233,349.158,349.2046,993.0
2020-01-09 13:45:00,374.35,374.37,374.35,374.37,900.0,349.158,349.1767,349.158,349.1767,900.0
2020-01-09 13:50:00,374.3,374.48,374.23,374.29,7501.0,349.1114,349.2792,349.0461,349.102,7501.0
2020-01-09 13:55:00,374.27,374.31,374.26,374.29,4519.0,349.0834,349.1207,349.0741,349.102,4519.0
2020-01-09 14:00:00,374.27,374.5,374.26,374.38,4427.0,349.0834,349.2979,349.0741,349.186,4427.0
2020-01-09 14:05:00,374.35,374.4,374.3,374.4,1124.0,349.158,349.2046,349.1114,349.2046,1124.0
2020-01-09 14:10:00,374.4,374.5,374.4,374.46,3319.0,349.2046,349.2979,349.2046,349.2606,3319.0
2020-01-09 14:15:00,374.45,374.52,374.44,374.48,1800.0,349.2513,349.3166,349.2419,349.2792,1800.0
2020-01-09 14:20:00,374.53,374.56,374.44,374.45,1700.0,349.3259,349.3539,349.2419,349.2513,1700.0
2020-01-09 14:25:00,374.57,374.6,374.56,374.57,1508.0,349.3632,349.3912,349.3539,349.3632,1508.0
2020-01-09 14:30:00,374.74,374.87,374.7,374.85,671.0,349.5218,349.643,349.4844,349.6244,671.0
2020-01-09 14:35:00,374.91,375.16,374.88,375.05,5402.0,349.6803,349.9135,349.6523,349.8109,5402.0
2020-01-09 14:40:00,375.05,375.22,375.05,375.19,1606.0,349.8109,349.9695,349.8109,349.9415,1606.0
2020-01-09 14:45:00,375.04,375.09,374.91,374.96,1957.0,349.8016,349.8482,349.6803,349.7269,1957.0
2020-01-09 14:50:00,374.94,374.95,374.82,374.83,20850.0,349.7083,349.7176,349.5964,349.6057,20850.0
2020-01-09 14:55:00,374.9,374.95,374.89,374.91,3548.0,349.671,349.7176,349.6617,349.6803,3548.0
2020-01-09 15:00:00,374.93,374.93,374.79,374.81,2226.0,349.699,349.699,349.5684,349.587,2226.0
2020-01-09 15:05:00,374.75,374.75,374.62,374.62,5322.0,349.5311,349.5311,349.4098,349.4098,5322.0
2020-01-09 15:10:00,374.6,374.6,374.49,374.49,858.0,349.3912,349.3912,349.2886,349.2886,858.0
2020-01-09 15:15:00,374.68,374.75,374.65,374.66,2485.0,349.4658,349.5311,349.4378,349.4471,2485.0
2020-01-09 15:20:00,374.69,374.69,374.52,374.59,1606.0,349.4751,349.4751,349.3166,349.3818,1606.0
2020-01-09 15:25:00,374.51,374.57,374.48,374.57,3395.0,349.3072,349.3632,349.2792,349.3632,3395.0
2020-01-09 15:30:00,374.65,374.65,374.47,374.47,3884.0,349.4378,349.4378,349.2699,349.2699,3884.0
2020-01-09 15:35:00,374.48,374.48,374.27,374.28,1915.0,349.2792,349.2792,349.0834,349.0927,1915.0
2020-01-09 15:40:00,374.25,374.36,374.24,374.36,2298.0,349.0647,349.1673,349.0554,349.1673,2298.0
2020-01-09 15:45:00,374.32,374.46,374.23,374.24,2200.0,349.13,349.2606,349.0461,349.0554,2200.0
2020-01-09 15:50:00,374.22,374.46,374.18,374.44,15124.0,349.0367,349.2606,348.9994,349.2419,15124.0
2020-01-09 15:55:00,374.45,374.72,374.42,374.6,74294.0,349.2513,349.5031,349.2233,349.3912,74294.0
2020-01-10 09:30:00,374.81,374.92,374.46,374.67,20848.0,349.587,349.6896,349.2606,349.4565,20848.0
2020-01-10 09:35:00,374.63,374.63,373.32,373.34,10089.0,349.4192,349.4192,348.1973,348.216,10089.0
2020-01-10 09:40:00,373.35,373.82,373.25,373.59,19430.0,348.2253,348.6637,348.132,348.4491,19430.0
2020-01-10 09:45:00,373.46,373.96,373.18,373.96,14100.0,348.3279,348.7942,348.0667,348.7942,14100.0
2020-01-10 09:50:00,373.98,374.41,373.96,374.36,2190.0,348.8129,349.214,348.7942,349.1673,2190.0
2020-01-10 09:55:00,374.26,374.53,374.24,374.5,4490.0,349.0741,349.3259,349.0554,349.2979,4490.0
2020-01-10 10:00:00,374.58,374.93,374.53,374.81,8275.0,349.3725,349.699,349.3259,349.587,8275.0
2020-01-10 10:05:00,374.87,374.94,374.8,374.86,1148.0,349.643,349.7083,349.5777,349.6337,1148.0
2020-01-10 10:10:00,374.81,374.81,374.61,374.75,14481.0,349.587,349.587,349.4005,349.5311,14481.0
2020-01-10 10:15:00,374.82,375.05,374.82,374.86,6919.0,349.5964,349.8109,349.5964,349.6337,6919.0
2020-01-10 10:20:00,374.92,374.92,374.79,374.81,1800.0,349.6896,349.6896,349.5684,349.587,1800.0
2020-01-10 10:25:00,374.67,374.67,374.55,374.55,2560.0,349.4565,349.4565,349.3445,349.3445,2560.0
2020-01-10 10:30:00,374.72,374.72,374.47,374.59,6154.0,349.5031,349.5031,349.2699,349.3818,6154.0
2020-01-10 10:35:00,374.56,374.81,374.45,374.81,2100.0,349.3539,349.587,349.2513,349.587,2100.0
2020-01-10 10:40:00,374.84,374.84,374.64,374.68,2814.0,349.615,349.615,349.4285,349.4658,2814.0
2020-01-10 10:45:00,374.64,374.7,374.29,374.32,4145.0,349.4285,349.4844,349.102,349.13,4145.0
2020-01-10 10:50:00,374.0,374.17,373.72,374.17,13880.0,348.8316,348.9901,348.5704,348.9901,13880.0
2020-01-10 10:55:00,374.16,374.52,374.16,374.52,2782.0,348.9808,349.3166,348.9808,349.3166,2782.0
2020-01-10 11:00:00,374.52,374.52,374.33,374.34,533.0,349.3166,349.3166,349.1393,349.1487,533.0
2020-01-10 11:05:00,374.31,374.44,374.31,374.44,1543.0,349.1207,349.2419,349.1207,349.2419,1543.0
2020-01-10 11:10:00,374.42,374.47,374.41,374.43,2945.0,349.2233,349.2699,349.214,349.2326,2945.0
2020-01-10 11:15:00,374.07,374.13,374.0,374.05,708.0,348.8968,348.9528,348.8316,348.8782,708.0
2020-01-10 11:20:00,374.15,374.22,373.98,374.0,1591.0,348.9715,349.0367,348.8129,348.8316,1591.0
2020-01-10 11:25:00,374.0,374.04,373.69,373.72,2982.0,348.8316,348.8689,348.5424,348.5704,2982.0
2020-01-10 11:30:00,373.63,373.73,373.46,373.52,4209.0,348.4865,348.5797,348.3279,348.3839,4209.0
2020-01-10 11:35:00,373.61,373.68,373.55,373.62,2165.0,348.4678,348.5331,348.4118,348.4771,2165.0
2020-01-10 11:40:00,373.76,373.76,373.32,373.41,4205.0,348.6077,348.6077,348.1973,348.2813,4205.0
2020-01-10 11:45:00,373.44,373.44,373.09,373.09,2933.0,348.3092,348.3092,347.9828,347.9828,2933.0
2020-01-10 11:50:00,373.16,373.46,373.07,373.46,4745.0,348.0481,348.3279,347.9641,348.3279,4745.0
2020-01-10 11:55:00,373.49,373.55,373.44,373.52,18246.0,348.3559,348.4118,348.3092,348.3839,18246.0
2020-01-10 12:00:00,373.5,373.5,373.2,373.35,2700.0,348.3652,348.3652,348.0854,348.2253,2700.0
2020-01-10 12:05:00,373.29,373.34,372.92,372.92,2463.0,348.1693,348.216,347.8242,347.8242,2463.0
2020-01-10 12:10:00,372.84,373.02,372.6,373.02,7382.0,347.7496,347.9175,347.5258,347.9175,7382.0
2020-01-10 12:15:00,373.04,373.05,372.81,372.97,6397.0,347.9362,347.9455,347.7216,347.8709,6397.0
2020-01-10 12:20:00,372.9,373.04,372.89,372.9,3991.0,347.8056,347.9362,347.7962,347.8056,3991.0
2020-01-10 12:25:00,373.02,373.32,373.0,373.31,3900.0,347.9175,348.1973,347.8988,348.188,3900.0
2020-01-10 12:30:00,373.28,373.32,373.18,373.32,800.0,348.16,348.1973,348.0667,348.1973,800.0
2020-01-10 12:35:00,373.3,373.37,373.27,373.37,900.0,348.1787,348.2439,348.1507,348.2439,900.0
2020-01-10 12:40:00,373.42,373.46,373.39,373.41,4400.0,348.2906,348.3279,348.2626,348.2813,4400.0
2020-01-10 12:45:00,373.42,373.59,373.39,373.56,2095.0,348.2906,348.4491,348.2626,348.4212,2095.0
2020-01-10 12:50:00,373.47,373.52,373.44,373.52,426.0,348.3372,348.3839,348.3092,348.3839,426.0
2020-01-10 12:55:00,373.49,373.59,373.49,373.59,2800.0,348.3559,348.4491,348.3559,348.4491,2800.0
2020-01-10 13:00:00,373.52,373.78,373.52,373.78,1300.0,348.3839,348.6264,348.3839,348.6264,1300.0
2020-01-10 13:05:00,373.8,373.94,373.8,373.94,1483.0,348.645,348.7756,348.645,348.7756,1483.0
2020-01-10 13:10:00,373.98,374.03,373.97,374.03,1700.0,348.8129,348.8595,348.8036,348.8595,1700.0
2020-01-10 13:15:00,374.1,374.31,374.1,374.26,5506.0,348.9248,349.1207,348.9248,349.0741,5506.0
2020-01-10 13:20:00,374.32,374.33,374.22,374.22,1599.0,349.13,349.1393,349.0367,349.0367,1599.0
2020-01-10 13:25:00,374.22,374.36,374.21,374.22,1938.0,349.0367,349.1673,349.0274,349.0367,1938.0
2020-01-10 13:30:00,374.21,374.37,374.2,374.34,2523.0,349.0274,349.1767,349.0181,349.1487,2523.0
2020-01-10 13:35:00,374.26,374.39,374.26,374.33,1268.0,349.0741,349.1953,349.0741,349.1393,1268.0
2020-01-10 13:40:00,374.28,374.51,374.28,374.51,337.0,349.0927,349.3072,349.0927,349.3072,337.0
2020-01-10 13:45:00,374.51,374.56,374.46,374.51,3721.0,349.3072,349.3539,349.2606,349.3072,3721.0
2020-01-10 13:50:00,374.55,374.59,374.39,374.48,2000.0,349.3445,349.3818,349.1953,349.2792,2000.0
2020-01-10 13:55:00,374.51,374.51,374.43,374.47,1335.0,349.3072,349.3072,349.2326,349.2699,1335.0
2020-01-10 14:00:00,374.38,374.41,374.35,374.41,300.0,349.186,349.214,349.158,349.214,300.0
2020-01-10 14:05:00,374.36,374.36,374.28,374.28,1100.0,349.1673,349.1673,349.0927,349.0927,1100.0
2020-01-10 14:10:00,374.3,374.3,374.06,374.06,1220.0,349.1114,349.1114,348.8875,348.8875,1220.0
2020-01-10 14:15:00,374.03,374.2,374.03,374.2,300.0,348.8595,349.0181,348.8595,349.0181,300.0
2020-01-10 14:20:00,374.24,374.33,374.24,374.24,799.0,349.0554,349.1393,349.0554,349.0554,799.0
2020-01-10 14:25:00,374.24,374.28,374.15,374.27,3300.0,349.0554,349.0927,348.9715,349.0834,3300.0
2020-01-10 14:30:00,374.13,374.2,374.06,374.07,10795.0,348.9528,349.0181,348.8875,348.8968,10795.0
2020-01-10 14:35:00,374.11,374.11,373.9,373.9,3500.0,348.9341,348.9341,348.7383,348.7383,3500.0
2020-01-10 14:40:00,373.9,373.9,373.67,373.78,9772.0,348.7383,348.7383,348.5238,348.6264,9772.0
2020-01-10 14:45:00,373.78,373.86,373.66,373.83,4880.0,348.6264,348.701,348.5144,348.673,4880.0
2020-01-10 14:50:00,373.69,373.87,373.69,373.87,2220.0,348.5424,348.7103,348.5424,348.7103,2220.0
2020-01-10 14:55:00,373.88,373.96,373.83,373.95,985.0,348.7196,348.7942,348.673,348.7849,985.0
2020-01-10 15:00:00,373.94,373.94,373.61,373.75,1996.0,348.7756,348.7756,348.4678,348.5984,1996.0
2020-01-10 15:05:00,373.71,373.71,373.42,373.44,1600.0,348.5611,348.5611,348.2906,348.3092,1600.0
2020-01-10 15:10:00,373.47,373.56,373.37,373.4,3510.0,348.3372,348.4212,348.2439,348.2719,3510.0
2020-01-10 15:15:00,373.35,373.49,373.33,373.37,5616.0,348.2253,348.3559,348.2066,348.2439,5616.0
2020-01-10 15:20:00,373.37,373.47,373.37,373.47,700.0,348.2439,348.3372,348.2439,348.3372,700.0
2020-01-10 15:25:00,373.42,373.47,373.42,373.44,2315.0,348.2906,348.3372,348.2906,348.3092,2315.0
2020-01-10 15:30:00,373.38,373.38,373.11,373.13,3500.0,348.2533,348.2533,348.0014,348.0201,3500.0
2020-01-10 15:35:00,373.09,373.14,372.88,373.04,7269.0,347.9828,348.0294,347.7869,347.9362,7269.0
2020-01-10 15:40:00,373.08,373.09,372.87,373.06,3464.0,347.9735,347.9828,347.7776,347.9548,3464.0
2020-01-10 15:45:00,373.09,373.21,372.94,372.96,4000.0,347.9828,348.0947,347.8429,347.8615,4000.0
2020-01-10 15:50:00,372.73,373.39,372.71,373.39,27688.0,347.647,348.2626,347.6284,348.2626,27688.0
2020-01-10 15:55:00,373.33,373.61,373.28,373.53,49792.0,348.2066,348.4678,348.16,348.3932,49792.0
2020-01-13 09:30:00,373.91,374.06,373.19,373.32,17440.0,348.7476,348.8875,348.0761,348.1973,17440.0
2020-01-13 09:35:00,373.22,373.53,373.13,373.38,18914.0,348.104,348.3932,348.0201,348.2533,18914.0
2020-01-13 09:40:00,373.37,373.72,372.92,373.7,14135.0,348.2439,348.5704,347.8242,348.5517,14135.0
2020-01-13 09:45:00,373.75,373.91,373.61,373.91,12627.0,348.5984,348.7476,348.4678,348.7476,12627.0
2020-01-13 09:50:00,373.88,373.98,373.72,373.73,2800.0,348.7196,348.8129,348.5704,348.5797,2800.0
2020-01-13 09:55:00,373.95,374.41,373.9,374.35,6508.0,348.7849,349.214,348.7383,349.158,6508.0
2020-01-13 10:00:00,374.45,374.46,374.13,374.19,2527.0,349.2513,349.2606,348.9528,349.0088,2527.0
2020-01-13 10:05:00,374.23,374.24,373.99,374.12,2272.0,349.0461,349.0554,348.8222,348.9435,2272.0
2020-01-13 10:10:00,374.14,374.16,373.95,373.96,1647.0,348.9621,348.9808,348.7849,348.7942,1647.0
2020-01-13 10:15:00,373.99,374.27,373.91,374.02,4096.0,348.8222,349.0834,348.7476,348.8502,4096.0
2020-01-13 10:20:00,373.82,374.4,373.79,374.39,3295.0,348.6637,349.2046,348.6357,349.1953,3295.0
2020-01-13 10:25:00,374.45,374.45,374.28,374.3,700.0,349.2513,349.2513,349.0927,349.1114,700.0
2020-01-13 10:30:00,374.35,374.35,374.08,374.09,8420.0,349.158,349.158,348.9062,348.9155,8420.0
2020-01-13 10:35:00,373.99,374.14,373.93,374.14,1300.0,348.8222,348.9621,348.7663,348.9621,1300.0
2020-01-13 10:40:00,374.18,374.3,374.03,374.18,951.0,348.9994,349.1114,348.8595,348.9994,951.0
2020-01-13 10:45:00,374.16,374.54,374.16,374.54,3349.0,348.9808,349.3352,348.9808,349.3352,3349.0
2020-01-13 10:50:00,374.41,374.6,374.41,374.6,1262.0,349.214,349.3912,349.214,349.3912,1262.0
2020-01-13 10:55:00,374.64,374.91,374.64,374.86,8064.0,349.4285,349.6803,349.4285,349.6337,8064.0
2020-01-13 11:00:00,374.77,374.84,374.73,374.84,2149.0,349.5497,349.615,349.5124,349.615,2149.0
2020-01-13 11:05:00,374.79,374.95,374.76,374.91,5640.0,349.5684,349.7176,349.5404,349.6803,5640.0
2020-01-13 11:10:00,374.87,374.92,374.76,374.87,11602.0,349.643,349.6896,349.5404,349.643,11602.0
2020-01-13 11:15:00,374.83,375.08,374.83,375.08,5515.0,349.6057,349.8389,349.6057,349.8389,5515.0
2020-01-13 11:20:00,375.07,375.14,375.06,375.1,3041.0,349.8295,349.8948,349.8202,349.8575,3041.0
2020-01-13 11:25:00,375.03,375.57,375.03,375.36,21967.0,349.7922,350.2959,349.7922,350.1,21967.0
2020-01-13 11:30:00,375.29,375.57,375.12,375.4,3572.0,350.0347,350.2959,349.8762,350.1373,3572.0
2020-01-13 11:35:00,375.4,375.46,375.33,375.46,841.0,350.1373,350.1933,350.072,350.1933,841.0
2020-01-13 11:40:00,375.47,375.52,375.38,375.44,6767.0,350.2026,350.2493,350.1187,350.1746,6767.0
2020-01-13 11:45:00,375.37,375.37,375.36,375.36,500.0,350.1094,350.1094,350.1,350.1,500.0
2020-01-13 11:50:00,375.37,375.52,375.35,375.35,8076.0,350.1094,350.2493,350.0907,350.0907,8076.0
2020-01-13 11:55:00,375.47,375.51,375.42,375.51,2242.0,350.2026,350.2399,350.156,350.2399,2242.0
2020-01-13 12:00:00,375.55,375.73,375.55,375.61,5905.0,350.2772,350.4451,350.2772,350.3332,5905.0
2020-01-13 12:05:00,375.63,375.7,375.63,375.7,739.0,350.3519,350.4171,350.3519,350.4171,739.0
2020-01-13 12:10:00,375.75,375.88,375.75,375.88,1497.0,350.4638,350.585,350.4638,350.585,1497.0
2020-01-13 12:15:00,375.94,375.98,375.88,375.9,11005.0,350.641,350.6783,350.585,350.6037,11005.0
2020-01-13 12:20:00,375.8,375.84,375.67,375.74,5706.0,350.5104,350.5477,350.3892,350.4545,5706.0
2020-01-13 12:25:00,375.71,375.76,375.71,375.73,1796.0,350.4265,350.4731,350.4265,350.4451,1796.0
2020-01-13 12:30:00,375.85,375.93,375.84,375.9,4929.0,350.5571,350.6317,350.5477,350.6037,4929.0
2020-01-13 12:35:00,375.83,375.83,375.57,375.57,2165.0,350.5384,350.5384,350.2959,350.2959,2165.0
2020-01-13 12:40:00,375.6,375.62,375.54,375.57,12950.0,350.3239,350.3425,350.2679,350.2959,12950.0
2020-01-13 12:45:00,375.56,375.62,375.52,375.52,4318.0,350.2866,350.3425,350.2493,350.2493,4318.0
2020-01-13 12:50:00,375.51,375.58,375.5,375.56,5514.0,350.2399,350.3052,350.2306,350.2866,5514.0
2020-01-13 12:55:00,375.53,375.6,375.53,375.58,829.0,350.2586,350.3239,350.2586,350.3052,829.0
2020-01-13 13:00:00,375.53,375.53,375.4,375.51,1310.0,350.2586,350.2586,350.1373,350.2399,1310.0
2020-01-13 13:05:00,375.51,375.51,375.51,375.51,100.0,350.2399,350.2399,350.2399,350.2399,100.0
2020-01-13 13:10:00,375.5,375.55,375.4,375.4,1678.0,350.2306,350.2772,350.1373,350.1373,1678.0
2020-01-13 13:15:00,375.38,375.51,375.34,375.51,1174.0,350.1187,350.2399,350.0814,350.2399,1174.0
2020-01-13 13:20:00,375.48,375.66,375.47,375.56,3372.0,350.212,350.3798,350.2026,350.2866,3372.0
2020-01-13 13:25:00,375.51,375.51,375.38,375.4,518.0,350.2399,350.2399,350.1187,350.1373,518.0
2020-01-13 13:30:00,375.37,375.42,375.37,375.42,1430.0,350.1094,350.156,350.1094,350.156,1430.0
2020-01-13 13:35:00,375.38,375.47,375.37,375.42,1465.0,350.1187,350.2026,350.1094,350.156,1465.0
2020-01-13 13:40:00,375.4,375.49,375.4,375.49,1483.0,350.1373,350.2213,350.1373,350.2213,1483.0
2020-01-13 13:45:00,375.57,375.57,375.47,375.48,1435.0,350.2959,350.2959,350.2026,350.212,1435.0
2020-01-13 13:50:00,375.5,375.71,375.49,375.71,4086.0,350.2306,350.4265,350.2213,350.4265,4086.0
2020-01-13 13:55:00,375.71,375.73,375.68,375.69,600.0,350.4265,350.4451,350.3985,350.4078,600.0
2020-01-13 14:00:00,375.64,375.64,375.49,375.54,2800.0,350.3612,350.3612,350.2213,350.2679,2800.0
2020-01-13 14:05:00,375.59,375.77,375.57,375.76,6426.0,350.3146,350.4824,350.2959,350.4731,6426.0
2020-01-13 14:10:00,375.83,375.95,375.83,375.88,1155.0,350.5384,350.6503,350.5384,350.585,1155.0
2020-01-13 14:15:00,375.85,375.95,375.85,375.92,2403.0,350.5571,350.6503,350.5571,350.6223,2403.0
2020-01-13 14:20:00,375.89,376.08,375.89,376.08,1295.0,350.5944,350.7716,350.5944,350.7716,1295.0
2020-01-13 14:25:00,376.11,376.11,376.07,376.07,354.0,350.7996,350.7996,350.7622,350.7622,354.0
2020-01-13 14:30:00,376.09,376.17,376.06,376.09,13992.0,350.7809,350.8555,350.7529,350.7809,13992.0
2020-01-13 14:35:00,376.12,376.12,376.04,376.04,400.0,350.8089,350.8089,350.7343,350.7343,400.0
2020-01-13 14:40:00,376.0,376.04,375.93,376.02,1512.0,350.697,350.7343,350.6317,350.7156,1512.0
2020-01-13 14:45:00,375.98,375.98,375.89,375.98,1151.0,350.6783,350.6783,350.5944,350.6783,1151.0
2020-01-13 14:50:00,375.94,376.09,375.92,376.09,9194.0,350.641,350.7809,350.6223,350.7809,9194.0
2020-01-13 14:55:00,376.11,376.11,376.06,376.06,1829.0,350.7996,350.7996,350.7529,350.7529,1829.0
2020-01-13 15:00:00,376.04,376.06,375.99,376.05,3423.0,350.7343,350.7529,350.6876,350.7436,3423.0
2020-01-13 15:05:00,376.04,376.06,375.96,375.96,4385.0,350.7343,350.7529,350.6597,350.6597,4385.0
2020-01-13 15:10:00,375.94,376.0,375.91,375.95,6380.0,350.641,350.697,350.613,350.6503,6380.0
2020-01-13 15:15:00,375.94,375.94,375.8,375.81,15433.0,350.641,350.641,350.5104,350.5197,15433.0
2020-01-13 15:20:00,375.76,375.8,375.73,375.77,6321.0,350.4731,350.5104,350.4451,350.4824,6321.0
2020-01-13 15:25:00,375.82,375.87,375.73,375.77,6168.0,350.5291,350.5757,350.4451,350.4824,6168.0
2020-01-13 15:30:00,375.79,375.92,375.73,375.9,8617.0,350.5011,350.6223,350.4451,350.6037,8617.0
2020-01-13 15:35:00,375.9,375.95,375.82,375.87,5781.0,350.6037,350.6503,350.5291,350.5757,5781.0
2020-01-13 15:40:00,375.91,375.96,375.79,375.79,6246.0,350.613,350.6597,350.5011,350.5011,6246.0
2020-01-13 15:45:00,375.77,375.99,375.75,375.99,5122.0,350.4824,350.6876,350.4638,350.6876,5122.0
2020-01-13 15:50:00,375.97,376.34,375.97,376.25,34299.0,350.669,351.0141,350.669,350.9301,34299.0
2020-01-13 15:55:00,376.25,376.62,376.18,376.49,106517.0,350.9301,351.2752,350.8648,351.154,106517.0
2020-01-14 09:30:00,375.42,375.89,375.05,375.81,32424.0,350.156,350.5944,349.8109,350.5197,32424.0
2020-01-14 09:35:00,375.83,376.04,375.52,375.79,11758.0,350.5384,350.7343,350.2493,350.5011,11758.0
2020-01-14 09:40:00,375.96,376.02,375.66,375.94,4323.0,350.6597,350.7156,350.3798,350.641,4323.0
2020-01-14 09:45:00,375.98,376.4,375.98,376.2,3100.0,350.6783,351.07,350.6783,350.8835,3100.0
2020-01-14 09:50:00,376.17,376.18,375.64,375.99,1760.0,350.8555,350.8648,350.3612,350.6876,1760.0
2020-01-14 09:55:00,375.91,375.94,375.63,375.72,10671.0,350.613,350.641,350.3519,350.4358,10671.0
2020-01-14 10:00:00,375.59,376.01,375.54,375.79,7710.0,350.3146,350.7063,350.2679,350.5011,7710.0
2020-01-14 10:05:00,375.82,375.82,375.52,375.53,1100.0,350.5291,350.5291,350.2493,350.2586,1100.0
2020-01-14 10:10:00,375.73,375.85,375.72,375.85,1200.0,350.4451,350.5571,350.4358,350.5571,1200.0
2020-01-14 10:15:00,375.86,375.95,375.84,375.84,1087.0,350.5664,350.6503,350.5477,350.5477,1087.0
2020-01-14 10:20:00,375.79,375.79,375.68,375.77,400.0,350.5011,350.5011,350.3985,350.4824,400.0
2020-01-14 10:25:00,375.84,375.93,375.8,375.89,5769.0,350.5477,350.6317,350.5104,350.5944,5769.0
2020-01-14 10:30:00,376.0,376.11,375.96,376.11,2247.0,350.697,350.7996,350.6597,350.7996,2247.0
2020-01-14 10:35:00,376.09,376.22,376.09,376.2,600.0,350.7809,350.9022,350.7809,350.8835,600.0
2020-01-14 10:40:00,376.28,376.39,376.19,376.39,1575.0,350.9581,351.0607,350.8742,351.0607,1575.0
2020-01-14 10:45:00,376.43,376.51,376.42,376.43,2808.0,351.098,351.1726,351.0887,351.098,2808.0
2020-01-14 10:50:00,376.47,376.5,376.21,376.21,1200.0,351.1353,351.1633,350.8928,350.8928,1200.0
2020-01-14 10:55:00,375.94,376.34,375.94,376.34,438.0,350.641,351.0141,350.641,351.0141,438.0
2020-01-14 11:00:00,376.41,376.44,376.39,376.4,650.0,351.0794,351.1074,351.0607,351.07,650.0
2020-01-14 11:05:00,376.4,376.61,376.4,376.61,6461.0,351.07,351.2659,351.07,351.2659,6461.0
2020-01-14 11:10:00,376.72,376.81,376.72,376.81,1376.0,351.3685,351.4525,351.3685,351.4525,1376.0
2020-01-14 11:15:00,376.87,376.99,376.85,376.87,1300.0,351.5084,351.6203,351.4898,351.5084,1300.0
2020-01-14 11:20:00,376.92,377.02,376.89,376.99,1800.0,351.555,351.6483,351.5271,351.6203,1800.0
2020-01-14 11:25:00,376.92,377.09,376.92,377.09,3025.0,351.555,351.7136,351.555,351.7136,3025.0
2020-01-14 11:30:00,377.06,377.17,376.94,376.94,10923.0,351.6856,351.7882,351.5737,351.5737,10923.0
2020-01-14 11:35:00,376.92,376.93,376.92,376.93,405.0,351.555,351.5644,351.555,351.5644,405.0
2020-01-14 11:40:00,376.93,376.94,376.76,376.76,792.0,351.5644,351.5737,351.4058,351.4058,792.0
2020-01-14 11:45:00,376.88,376.95,376.88,376.95,200.0,351.5177,351.583,351.5177,351.583,200.0
2020-01-14 11:50:00,377.02,377.04,376.97,376.97,1856.0,351.6483,351.667,351.6017,351.6017,1856.0
2020-01-14 11:55:00,376.91,376.92,376.85,376.89,2221.0,351.5457,351.555,351.4898,351.5271,2221.0
2020-01-14 12:00:00,376.89,376.9,376.85,376.85,800.0,351.5271,351.5364,351.4898,351.4898,800.0
2020-01-14 12:05:00,376.79,376.89,376.79,376.86,850.0,351.4338,351.5271,351.4338,351.4991,850.0
2020-01-14 12:10:00,376.93,377.02,376.92,376.99,983.0,351.5644,351.6483,351.555,351.6203,983.0
2020-01-14 12:15:00,377.02,377.02,376.89,376.99,1484.0,351.6483,351.6483,351.5271,351.6203,1484.0
2020-01-14 12:20:00,377.07,377.28,377.07,377.28,443.0,351.695,351.8908,351.695,351.8908,443.0
2020-01-14 12:25:00,377.35,377.36,377.27,377.32,6806.0,351.9561,351.9654,351.8815,351.9281,6806.0
2020-01-14 12:30:00,377.29,377.47,377.29,377.44,1300.0,351.9001,352.068,351.9001,352.0401,1300.0
2020-01-14 12:35:00,377.51,377.7,377.51,377.7,918.0,352.1053,352.2826,352.1053,352.2826,918.0
2020-01-14 12:40:00,377.8,377.84,377.73,377.83,1000.0,352.3758,352.4131,352.3105,352.4038,1000.0
2020-01-14 12:45:00,377.91,378.27,377.91,378.25,29435.0,352.4784,352.8142,352.4784,352.7955,29435.0
2020-01-14 12:50:00,378.24,378.31,378.18,378.26,2637.0,352.7862,352.8515,352.7303,352.8049,2637.0
2020-01-14 12:55:00,378.3,378.3,378.27,378.27,305.0,352.8422,352.8422,352.8142,352.8142,305.0
2020-01-14 13:00:00,378.25,378.33,378.24,378.33,1225.0,352.7955,352.8702,352.7862,352.8702,1225.0
2020-01-14 13:05:00,378.47,378.56,378.47,378.5,900.0,353.0007,353.0847,353.0007,353.0287,900.0
2020-01-14 13:10:00,378.5,378.53,378.41,378.41,1623.0,353.0287,353.0567,352.9448,352.9448,1623.0
2020-01-14 13:15:00,378.43,378.56,378.41,378.56,700.0,352.9634,353.0847,352.9448,353.0847,700.0
2020-01-14 13:20:00,378.46,378.5,378.46,378.47,302.0,352.9914,353.0287,352.9914,353.0007,302.0
2020-01-14 13:25:00,378.49,378.57,378.49,378.57,1820.0,353.0194,353.094,353.0194,353.094,1820.0
2020-01-14 13:30:00,378.46,378.66,378.46,378.66,1752.0,352.9914,353.178,352.9914,353.178,1752.0
2020-01-14 13:35:00,378.65,378.65,377.32,378.21,49272.0,353.1686,353.1686,351.9281,352.7582,49272.0
2020-01-14 13:40:00,378.25,378.32,377.53,377.62,16392.0,352.7955,352.8608,352.124,352.2079,16392.0
2020-01-14 13:45:00,377.56,377.77,377.3,377.52,12300.0,352.152,352.3478,351.9095,352.1147,12300.0
2020-01-14 13:50:00,377.46,377.61,377.46,377.52,4630.0,352.0587,352.1986,352.0587,352.1147,4630.0
2020-01-14 13:55:00,377.44,377.5,377.16,377.19,3379.0,352.0401,352.096,351.7789,351.8069,3379.0
2020-01-14 14:00:00,377.21,377.29,376.5,376.51,5443.0,351.8255,351.9001,351.1633,351.1726,5443.0
2020-01-14 14:05:00,376.65,376.94,376.58,376.6,7269.0,351.3032,351.5737,351.2379,351.2566,7269.0
2020-01-14 14:10:00,376.65,376.71,376.14,376.33,10344.0,351.3032,351.3592,350.8275,351.0048,10344.0
2020-01-14 14:15:00,376.46,376.76,376.37,376.6,7488.0,351.126,351.4058,351.0421,351.2566,7488.0
2020-01-14 14:20:00,376.6,376.83,376.51,376.77,7349.0,351.2566,351.4711,351.1726,351.4151,7349.0
2020-01-14 14:25:00,376.78,377.12,376.78,377.05,2530.0,351.4245,351.7416,351.4245,351.6763,2530.0
2020-01-14 14:30:00,377.05,377.1,376.97,377.1,2286.0,351.6763,351.7229,351.6017,351.7229,2286.0
2020-01-14 14:35:00,377.21,377.37,377.19,377.31,1202.0,351.8255,351.9748,351.8069,351.9188,1202.0
2020-01-14 14:40:00,377.38,377.61,377.36,377.53,1700.0,351.9841,352.1986,351.9654,352.124,1700.0
2020-01-14 14:45:00,377.5,377.6,377.43,377.46,2426.0,352.096,352.1893,352.0307,352.0587,2426.0
2020-01-14 14:50:00,377.44,377.45,377.26,377.34,1484.0,352.0401,352.0494,351.8722,351.9468,1484.0
2020-01-14 14:55:00,377.29,377.29,377.04,377.04,800.0,351.9001,351.9001,351.667,351.667,800.0
2020-01-14 15:00:00,377.13,377.34,377.1,377.17,2319.0,351.7509,351.9468,351.7229,351.7882,2319.0
2020-01-14 15:05:00,377.12,377.22,377.03,377.12,4065.0,351.7416,351.8349,351.6576,351.7416,4065.0
2020-01-14 15:10:00,377.04,377.07,376.76,376.77,10060.0,351.667,351.695,351.4058,351.4151,10060.0
2020-01-14 15:15:00,376.76,376.98,376.72,376.98,2884.0,351.4058,351.611,351.3685,351.611,2884.0
2020-01-14 15:20:00,376.99,377.28,376.98,377.23,1600.0,351.6203,351.8908,351.611,351.8442,1600.0
2020-01-14 15:25:00,377.23,377.25,376.93,376.98,3807.0,351.8442,351.8628,351.5644,351.611,3807.0
2020-01-14 15:30:00,376.96,377.43,376.89,377.3,4521.0,351.5924,352.0307,351.5271,351.9095,4521.0
2020-01-14 15:35:00,377.31,377.32,377.17,377.23,5187.0,351.9188,351.9281,351.7882,351.8442,5187.0
2020-01-14 15:40:00,377.24,377.46,377.24,377.32,5624.0,351.8535,352.0587,351.8535,351.9281,5624.0
2020-01-14 15:45:00,377.34,377.48,377.21,377.21,2115.0,351.9468,352.0774,351.8255,351.8255,2115.0
2020-01-14 15:50:00,377.1,377.1,376.77,376.92,12151.0,351.7229,351.7229,351.4151,351.555,12151.0
2020-01-14 15:55:00,376.93,377.57,376.93,377.52,82734.0,351.5644,352.1613,351.5644,352.1147,82734.0
2020-01-15 09:30:00,376.44,378.14,376.4,377.81,42457.0,351.1074,352.6929,351.07,352.3852,42457.0
2020-01-15 09:35:00,377.8,377.9,377.37,377.38,19058.0,352.3758,352.4691,351.9748,351.9841,19058.0
2020-01-15 09:40:00,377.48,378.21,377.48,378.18,27308.0,352.0774,352.7582,352.0774,352.7303,27308.0
2020-01-15 09:45:00,378.21,378.68,378.16,378.68,2479.0,352.7582,353.1966,352.7116,353.1966,2479.0
2020-01-15 09:50:00,378.71,378.8,378.66,378.8,4897.0,353.2246,353.3085,353.178,353.3085,4897.0
2020-01-15 09:55:00,378.78,378.96,378.67,378.96,4259.0,353.2899,353.4578,353.1873,353.4578,4259.0
2020-01-15 10:00:00,378.89,379.07,378.5,378.51,3953.0,353.3925,353.5604,353.0287,353.038,3953.0
2020-01-15 10:05:00,378.59,378.61,378.22,378.3,3626.0,353.1127,353.1313,352.7676,352.8422,3626.0
2020-01-15 10:10:00,378.31,378.39,377.8,377.82,3702.0,352.8515,352.9261,352.3758,352.3945,3702.0
2020-01-15 10:15:00,377.91,378.03,377.86,378.0,1800.0,352.4784,352.5904,352.4318,352.5624,1800.0
2020-01-15 10:20:00,377.88,377.88,377.75,377.84,600.0,352.4504,352.4504,352.3292,352.4131,600.0
2020-01-15 10:25:00,378.15,378.18,378.08,378.18,1713.0,352.7023,352.7303,352.637,352.7303,1713.0
2020-01-15 10:30:00,378.37,378.45,378.2,378.44,2980.0,352.9075,352.9821,352.7489,352.9728,2980.0
2020-01-15 10:35:00,378.46,378.77,378.39,378.63,9150.0,352.9914,353.2806,352.9261,353.15,9150.0
2020-01-15 10:40:00,378.57,378.84,378.57,378.83,6450.0,353.094,353.3458,353.094,353.3365,6450.0
2020-01-15 10:45:00,378.69,378.79,378.67,378.68,1136.0,353.2059,353.2992,353.1873,353.1966,1136.0
2020-01-15 10:50:00,378.64,378.79,378.64,378.67,1156.0,353.1593,353.2992,353.1593,353.1873,1156.0
2020-01-15 10:55:00,378.72,379.03,378.72,378.96,1927.0,353.2339,353.5231,353.2339,353.4578,1927.0
2020-01-15 11:00:00,379.01,379.08,378.78,379.08,9170.0,353.5044,353.5697,353.2899,353.5697,9170.0
2020-01-15 11:05:00,379.03,379.03,378.64,378.64,1708.0,353.5231,353.5231,353.1593,353.1593,1708.0
2020-01-15 11:10:00,378.4,378.4,378.02,378.24,2472.0,352.9355,352.9355,352.581,352.7862,2472.0
2020-01-15 11:15:00,378.34,378.55,378.34,378.5,2703.0,352.8795,353.0754,352.8795,353.0287,2703.0
2020-01-15 11:20:00,378.58,378.76,378.57,378.72,712.0,353.1033,353.2712,353.094,353.2339,712.0
2020-01-15 11:25:00,378.75,378.94,378.73,378.91,3094.0,353.2619,353.4391,353.2432,353.4111,3094.0
2020-01-15 11:30:00,378.96,379.13,378.92,379.13,7000.0,353.4578,353.6163,353.4205,353.6163,7000.0
2020-01-15 11:35:00,379.16,379.39,379.16,379.33,9854.0,353.6443,353.8588,353.6443,353.8029,9854.0
2020-01-15 11:40:00,379.38,379.49,379.38,379.42,4050.0,353.8495,353.9521,353.8495,353.8868,4050.0
2020-01-15 11:45:00,379.3,379.44,379.29,379.44,1293.0,353.7749,353.9055,353.7656,353.9055,1293.0
2020-01-15 11:50:00,379.44,379.54,379.2,379.21,2493.0,353.9055,353.9987,353.6816,353.6909,2493.0
2020-01-15 11:55:00,379.29,379.35,378.73,378.92,2500.0,353.7656,353.8215,353.2432,353.4205,2500.0
2020-01-15 12:00:00,378.85,378.91,378.76,378.76,2992.0,353.3552,353.4111,353.2712,353.2712,2992.0
2020-01-15 12:05:00,378.48,378.57,378.41,378.49,4163.0,353.0101,353.094,352.9448,353.0194,4163.0
2020-01-15 12:10:00,378.39,378.57,378.37,378.53,3647.0,352.9261,353.094,352.9075,353.0567,3647.0
2020-01-15 12:15:00,378.5,378.56,378.43,378.43,1500.0,353.0287,353.0847,352.9634,352.9634,1500.0
2020-01-15 12:20:00,378.42,378.63,378.42,378.51,2290.0,352.9541,353.15,352.9541,353.038,2290.0
2020-01-15 12:25:00,378.53,378.57,378.24,378.24,5557.0,353.0567,353.094,352.7862,352.7862,5557.0
2020-01-15 12:30:00,378.32,378.32,378.15,378.26,600.0,352.8608,352.8608,352.7023,352.8049,600.0
2020-01-15 12:35:00,378.12,378.38,378.12,378.38,1850.0,352.6743,352.9168,352.6743,352.9168,1850.0
2020-01-15 12:40:00,378.43,378.47,378.4,378.43,1479.0,352.9634,353.0007,352.9355,352.9634,1479.0
2020-01-15 12:45:00,378.35,378.35,377.96,377.96,1107.0,352.8888,352.8888,352.5251,352.5251,1107.0
2020-01-15 12:50:00,377.9,377.96,377.63,377.83,1950.0,352.4691,352.5251,352.2173,352.4038,1950.0
2020-01-15 12:55:00,377.85,377.89,377.85,377.85,969.0,352.4225,352.4598,352.4225,352.4225,969.0
2020-01-15 13:00:00,377.55,377.61,377.55,377.61,588.0,352.1427,352.1986,352.1427,352.1986,588.0
2020-01-15 13:05:00,377.67,377.71,377.55,377.63,4397.0,352.2546,352.2919,352.1427,352.2173,4397.0
2020-01-15 13:10:00,377.61,377.84,377.58,377.84,4451.0,352.1986,352.4131,352.1706,352.4131,4451.0
2020-01-15 13:15:00,377.8,377.84,377.7,377.84,2500.0,352.3758,352.4131,352.2826,352.4131,2500.0
2020-01-15 13:20:00,377.89,377.94,377.63,377.68,11319.0,352.4598,352.5064,352.2173,352.2639,11319.0
2020-01-15 13:25:00,377.67,377.93,377.64,377.9,1500.0,352.2546,352.4971,352.2266,352.4691,1500.0
2020-01-15 13:30:00,377.99,378.15,377.7,378.02,3743.0,352.553,352.7023,352.2826,352.581,3743.0
2020-01-15 13:35:00,378.15,378.15,378.07,378.07,260.0,352.7023,352.7023,352.6277,352.6277,260.0
2020-01-15 13:40:00,378.24,378.26,378.22,378.26,796.0,352.7862,352.8049,352.7676,352.8049,796.0
2020-01-15 13:45:00,378.34,378.34,378.3,378.31,370.0,352.8795,352.8795,352.8422,352.8515,370.0
2020-01-15 13:50:00,378.39,378.39,377.97,377.97,2101.0,352.9261,352.9261,352.5344,352.5344,2101.0
2020-01-15 13:55:00,377.97,378.08,377.86,378.08,2548.0,352.5344,352.637,352.4318,352.637,2548.0
2020-01-15 14:00:00,378.08,378.14,378.03,378.03,3103.0,352.637,352.6929,352.5904,352.5904,3103.0
2020-01-15 14:05:00,378.02,378.07,378.0,378.07,1698.0,352.581,352.6277,352.5624,352.6277,1698.0
2020-01-15 14:10:00,378.38,378.5,378.33,378.5,2828.0,352.9168,353.0287,352.8702,353.0287,2828.0
2020-01-15 14:15:00,378.54,378.59,378.54,378.59,364.0,353.066,353.1127,353.066,353.1127,364.0
2020-01-15 14:20:00,378.76,378.76,378.67,378.71,1100.0,353.2712,353.2712,353.1873,353.2246,1100.0
2020-01-15 14:25:00,378.77,378.86,378.75,378.86,3800.0,353.2806,353.3645,353.2619,353.3645,3800.0
2020-01-15 14:30:00,378.83,378.98,378.82,378.98,4947.0,353.3365,353.4764,353.3272,353.4764,4947.0
2020-01-15 14:35:00,379.0,379.0,378.95,378.96,200.0,353.4951,353.4951,353.4484,353.4578,200.0
2020-01-15 14:40:00,378.91,378.92,378.85,378.85,7841.0,353.4111,353.4205,353.3552,353.3552,7841.0
2020-01-15 14:45:00,378.84,378.9,378.81,378.81,7269.0,353.3458,353.4018,353.3179,353.3179,7269.0
2020-01-15 14:50:00,378.84,378.84,378.69,378.72,11892.0,353.3458,353.3458,353.2059,353.2339,11892.0
2020-01-15 14:55:00,378.79,378.84,378.4,378.4,5847.0,353.2992,353.3458,352.9355,352.9355,5847.0
2020-01-15 15:00:00,378.42,378.43,377.93,377.93,5364.0,352.9541,352.9634,352.4971,352.4971,5364.0
2020-01-15 15:05:00,377.81,377.81,377.4,377.4,3121.0,352.3852,352.3852,352.0027,352.0027,3121.0
2020-01-15 15:10:00,377.41,377.53,377.29,377.52,15909.0,352.0121,352.124,351.9001,352.1147,15909.0
2020-01-15 15:15:00,377.47,377.54,377.35,377.54,15694.0,352.068,352.1333,351.9561,352.1333,15694.0
2020-01-15 15:20:00,377.51,377.55,377.37,377.39,16231.0,352.1053,352.1427,351.9748,351.9934,16231.0
2020-01-15 15:25:00,377.38,377.44,376.86,377.07,21283.0,351.9841,352.0401,351.4991,351.695,21283.0
2020-01-15 15:30:00,377.1,377.15,376.53,376.65,23314.0,351.7229,351.7696,351.1913,351.3032,23314.0
2020-01-15 15:35:00,376.61,376.96,376.57,376.66,18293.0,351.2659,351.5924,351.2286,351.3125,18293.0
2020-01-15 15:40:00,376.7,376.84,376.53,376.71,11471.0,351.3499,351.4804,351.1913,351.3592,11471.0
2020-01-15 15:45:00,376.66,377.0,376.66,376.99,1988.0,351.3125,351.6297,351.3125,351.6203,1988.0
2020-01-15 15:50:00,376.94,377.38,376.94,377.37,19466.0,351.5737,351.9841,351.5737,351.9748,19466.0
2020-01-15 15:55:00,377.37,378.07,377.3,378.01,62267.0,351.9748,352.6277,351.9095,352.5717,62267.0
2020-01-16 09:30:00,380.32,380.86,380.0,380.81,74011.0,354.7262,355.2299,354.4278,355.1833,74011.0
2020-01-16 09:35:00,380.9,381.39,380.88,381.24,11576.0,355.2672,355.7242,355.2486,355.5843,11576.0
2020-01-16 09:40:00,381.18,381.94,381.17,381.85,22345.0,355.5284,356.2372,355.519,356.1533,22345.0
2020-01-16 09:45:00,382.04,382.14,381.48,381.67,14081.0,356.3305,356.4238,355.8082,355.9854,14081.0
2020-01-16 09:50:00,381.68,382.11,381.62,381.98,31539.0,355.9947,356.3958,355.9388,356.2745,31539.0
2020-01-16 09:55:00,381.9,382.15,381.8,381.84,10851.0,356.1999,356.4331,356.1066,356.144,10851.0
2020-01-16 10:00:00,381.89,382.22,381.53,381.6,12448.0,356.1906,356.4984,355.8548,355.9201,12448.0
2020-01-16 10:05:00,381.47,382.03,381.42,382.03,8268.0,355.7989,356.3212,355.7522,356.3212,8268.0
2020-01-16 10:10:00,381.99,382.28,381.98,382.05,10691.0,356.2839,356.5543,356.2745,356.3398,10691.0
2020-01-16 10:15:00,382.06,382.22,381.66,381.66,8371.0,356.3492,356.4984,355.9761,355.9761,8371.0
2020-01-16 10:20:00,381.5,381.75,381.27,381.36,6400.0,355.8268,356.06,355.6123,355.6963,6400.0
2020-01-16 10:25:00,381.21,381.85,381.2,381.78,3955.0,355.5564,356.1533,355.547,356.088,3955.0
2020-01-16 10:30:00,381.8,382.09,381.76,382.07,1760.0,356.1066,356.3771,356.0693,356.3585,1760.0
2020-01-16 10:35:00,382.1,382.27,381.96,382.0,4167.0,356.3865,356.545,356.2559,356.2932,4167.0
2020-01-16 10:40:00,382.1,382.36,382.01,382.16,4348.0,356.3865,356.629,356.3025,356.4424,4348.0
2020-01-16 10:45:00,382.2,382.25,381.91,381.91,2903.0,356.4797,356.5264,356.2092,356.2092,2903.0
2020-01-16 10:50:00,381.98,381.98,381.63,381.82,12285.0,356.2745,356.2745,355.9481,356.1253,12285.0
2020-01-16 10:55:00,381.76,381.86,381.61,381.65,1330.0,356.0693,356.1626,355.9294,355.9667,1330.0
2020-01-16 11:00:00,381.68,381.79,381.4,381.52,1693.0,355.9947,356.0973,355.7336,355.8455,1693.0
2020-01-16 11:05:00,381.52,381.8,381.52,381.59,6000.0,355.8455,356.1066,355.8455,355.9108,6000.0
2020-01-16 11:10:00,381.64,381.69,381.2,381.29,5289.0,355.9574,356.0041,355.547,355.631,5289.0
2020-01-16 11:15:00,381.29,381.42,381.05,381.18,7200.0,355.631,355.7522,355.4071,355.5284,7200.0
2020-01-16 11:20:00,381.05,381.1,380.96,381.0,4000.0,355.4071,355.4538,355.3232,355.3605,4000.0
2020-01-16 11:25:00,380.94,381.15,380.94,381.03,3200.0,355.3045,355.5004,355.3045,355.3885,3200.0
2020-01-16 11:30:00,381.07,381.08,380.9,381.08,904.0,355.4258,355.4351,355.2672,355.4351,904.0
2020-01-16 11:35:00,381.17,381.23,381.16,381.19,1089.0,355.519,355.575,355.5097,355.5377,1089.0
2020-01-16 11:40:00,381.24,381.3,381.16,381.16,4059.0,355.5843,355.6403,355.5097,355.5097,4059.0
2020-01-16 11:45:00,381.2,381.27,381.12,381.12,1430.0,355.547,355.6123,355.4724,355.4724,1430.0
2020-01-16 11:50:00,381.1,381.35,381.09,381.21,2200.0,355.4538,355.6869,355.4444,355.5564,2200.0
2020-01-16 11:55:00,381.23,381.24,381.0,381.09,1360.0,355.575,355.5843,355.3605,355.4444,1360.0
2020-01-16 12:00:00,381.05,381.4,381.04,381.4,6965.0,355.4071,355.7336,355.3978,355.7336,6965.0
2020-01-16 12:05:00,381.41,381.47,381.3,381.3,3746.0,355.7429,355.7989,355.6403,355.6403,3746.0
2020-01-16 12:10:00,381.24,381.34,381.14,381.19,4283.0,355.5843,355.6776,355.4911,355.5377,4283.0
2020-01-16 12:15:00,381.21,381.21,381.19,381.21,1295.0,355.5564,355.5564,355.5377,355.5564,1295.0
2020-01-16 12:20:00,381.21,381.36,381.2,381.35,1000.0,355.5564,355.6963,355.547,355.6869,1000.0
2020-01-16 12:25:00,381.27,381.33,381.27,381.33,1562.0,355.6123,355.6683,355.6123,355.6683,1562.0
2020-01-16 12:30:00,381.29,381.46,381.29,381.46,1034.0,355.631,355.7895,355.631,355.7895,1034.0
2020-01-16 12:35:00,381.41,381.52,381.41,381.49,1503.0,355.7429,355.8455,355.7429,355.8175,1503.0
2020-01-16 12:40:00,381.53,381.59,381.5,381.58,3264.0,355.8548,355.9108,355.8268,355.9015,3264.0
2020-01-16 12:45:00,381.61,381.78,381.61,381.75,3059.0,355.9294,356.088,355.9294,356.06,3059.0
2020-01-16 12:50:00,381.66,381.74,381.65,381.73,2675.0,355.9761,356.0507,355.9667,356.0414,2675.0
2020-01-16 12:55:00,381.72,381.76,381.65,381.67,1400.0,356.032,356.0693,355.9667,355.9854,1400.0
2020-01-16 13:00:00,381.62,381.68,381.55,381.65,3734.0,355.9388,355.9947,355.8735,355.9667,3734.0
2020-01-16 13:05:00,381.7,381.73,381.68,381.72,3251.0,356.0134,356.0414,355.9947,356.032,3251.0
2020-01-16 13:10:00,381.69,381.69,381.57,381.57,1867.0,356.0041,356.0041,355.8921,355.8921,1867.0
2020-01-16 13:15:00,381.55,381.55,381.47,381.49,805.0,355.8735,355.8735,355.7989,355.8175,805.0
2020-01-16 13:20:00,381.43,381.54,381.42,381.53,4558.0,355.7615,355.8641,355.7522,355.8548,4558.0
2020-01-16 13:25:00,381.42,381.45,381.42,381.45,300.0,355.7522,355.7802,355.7522,355.7802,300.0
2020-01-16 13:30:00,381.44,381.61,381.37,381.56,3025.0,355.7709,355.9294,355.7056,355.8828,3025.0
2020-01-16 13:35:00,381.56,381.79,381.56,381.72,7550.0,355.8828,356.0973,355.8828,356.032,7550.0
2020-01-16 13:40:00,381.66,381.75,381.58,381.6,3440.0,355.9761,356.06,355.9015,355.9201,3440.0
2020-01-16 13:45:00,381.6,381.68,381.59,381.68,2110.0,355.9201,355.9947,355.9108,355.9947,2110.0
2020-01-16 13:50:00,381.65,381.72,381.63,381.65,1300.0,355.9667,356.032,355.9481,355.9667,1300.0
2020-01-16 13:55:00,381.54,381.6,381.54,381.6,2081.0,355.8641,355.9201,355.8641,355.9201,2081.0
2020-01-16 14:00:00,381.56,381.58,381.49,381.5,1753.0,355.8828,355.9015,355.8175,355.8268,1753.0
2020-01-16 14:05:00,381.51,381.58,381.49,381.56,2475.0,355.8362,355.9015,355.8175,355.8828,2475.0
2020-01-16 14:10:00,381.47,381.55,381.45,381.55,1828.0,355.7989,355.8735,355.7802,355.8735,1828.0
2020-01-16 14:15:00,381.6,381.66,381.6,381.61,1300.0,355.9201,355.9761,355.9201,355.9294,1300.0
2020-01-16 14:20:00,381.55,381.55,381.52,381.52,725.0,355.8735,355.8735,355.8455,355.8455,725.0
2020-01-16 14:25:00,381.42,381.45,381.39,381.41,847.0,355.7522,355.7802,355.7242,355.7429,847.0
2020-01-16 14:30:00,381.32,381.33,381.2,381.23,4196.0,355.6589,355.6683,355.547,355.575,4196.0
2020-01-16 14:35:00,381.23,381.25,381.15,381.18,3758.0,355.575,355.5937,355.5004,355.5284,3758.0
2020-01-16 14:40:00,381.25,381.27,381.17,381.17,1305.0,355.5937,355.6123,355.519,355.519,1305.0
2020-01-16 14:45:00,381.06,381.26,381.06,381.25,1600.0,355.4164,355.603,355.4164,355.5937,1600.0
2020-01-16 14:50:00,381.27,381.33,381.27,381.32,1101.0,355.6123,355.6683,355.6123,355.6589,1101.0
2020-01-16 14:55:00,381.28,381.38,381.2,381.2,3278.0,355.6216,355.7149,355.547,355.547,3278.0
2020-01-16 15:00:00,381.19,381.3,381.15,381.3,2000.0,355.5377,355.6403,355.5004,355.6403,2000.0
2020-01-16 15:05:00,381.32,381.32,381.21,381.27,5088.0,355.6589,355.6589,355.5564,355.6123,5088.0
2020-01-16 15:10:00,381.27,381.37,381.2,381.34,13121.0,355.6123,355.7056,355.547,355.6776,13121.0
2020-01-16 15:15:00,381.33,381.39,381.24,381.29,18722.0,355.6683,355.7242,355.5843,355.631,18722.0
2020-01-16 15:20:00,381.29,381.33,381.13,381.27,9318.0,355.631,355.6683,355.4817,355.6123,9318.0
2020-01-16 15:25:00,381.29,381.44,381.26,381.4,5527.0,355.631,355.7709,355.603,355.7336,5527.0
2020-01-16 15:30:00,381.42,381.6,381.41,381.59,9250.0,355.7522,355.9201,355.7429,355.9108,9250.0
2020-01-16 15:35:00,381.61,381.72,381.58,381.72,5152.0,355.9294,356.032,355.9015,356.032,5152.0
2020-01-16 15:40:00,381.7,381.76,381.67,381.71,12169.0,356.0134,356.0693,355.9854,356.0227,12169.0
2020-01-16 15:45:00,381.71,381.82,381.51,381.61,14255.0,356.0227,356.1253,355.8362,355.9294,14255.0
2020-01-16 15:50:00,381.69,382.05,381.68,382.05,22383.0,356.0041,356.3398,355.9947,356.3398,22383.0
2020-01-16 15:55:00,382.05,382.33,381.73,382.22,90395.0,356.3398,356.601,356.0414,356.4984,90395.0
2020-01-17 09:30:00,383.5,383.5,382.89,382.95,13865.0,357.6922,357.6922,357.1233,357.1793,13865.0
2020-01-17 09:35:00,382.93,383.14,382.48,382.5,6228.0,357.1606,357.3565,356.7409,356.7595,6228.0
2020-01-17 09:40:00,382.5,382.82,382.31,382.52,9317.0,356.7595,357.058,356.5823,356.7782,9317.0
2020-01-17 09:45:00,382.57,382.82,382.43,382.76,3024.0,356.8248,357.058,356.6943,357.002,3024.0
2020-01-17 09:50:00,382.76,382.91,382.1,382.11,8802.0,357.002,357.1419,356.3865,356.3958,8802.0
2020-01-17 09:55:00,382.08,382.43,382.0,382.43,2792.0,356.3678,356.6943,356.2932,356.6943,2792.0
2020-01-17 10:00:00,382.45,382.64,382.23,382.34,10134.0,356.7129,356.8901,356.5077,356.6103,10134.0
2020-01-17 10:05:00,382.41,382.54,382.3,382.45,21301.0,356.6756,356.7968,356.573,356.7129,21301.0
2020-01-17 10:10:00,382.46,382.52,382.18,382.28,4509.0,356.7222,356.7782,356.4611,356.5543,4509.0
2020-01-17 10:15:00,382.34,382.34,382.0,382.3,4226.0,356.6103,356.6103,356.2932,356.573,4226.0
2020-01-17 10:20:00,382.44,382.46,382.39,382.45,900.0,356.7036,356.7222,356.6569,356.7129,900.0
2020-01-17 10:25:00,382.47,382.56,382.35,382.35,500.0,356.7316,356.8155,356.6196,356.6196,500.0
2020-01-17 10:30:00,382.43,382.45,382.19,382.23,5996.0,356.6943,356.7129,356.4704,356.5077,5996.0
2020-01-17 10:35:00,382.26,382.27,382.14,382.14,700.0,356.5357,356.545,356.4238,356.4238,700.0
2020-01-17 10:40:00,382.09,382.09,381.94,382.06,2727.0,356.3771,356.3771,356.2372,356.3492,2727.0
2020-01-17 10:45:00,382.02,382.06,381.85,381.9,1700.0,356.3118,356.3492,356.1533,356.1999,1700.0
2020-01-17 10:50:00,381.82,381.82,381.55,381.58,2229.0,356.1253,356.1253,355.8735,355.9015,2229.0
2020-01-17 10:55:00,381.69,381.77,381.63,381.76,2461.0,356.0041,356.0787,355.9481,356.0693,2461.0
2020-01-17 11:00:00,381.96,381.96,381.96,381.96,200.0,356.2559,356.2559,356.2559,356.2559,200.0
2020-01-17 11:05:00,381.93,381.93,381.68,381.79,1187.0,356.2279,356.2279,355.9947,356.0973,1187.0
2020-01-17 11:10:00,381.81,381.82,381.27,381.34,3310.0,356.116,356.1253,355.6123,355.6776,3310.0
2020-01-17 11:15:00,381.35,381.51,381.35,381.51,1863.0,355.6869,355.8362,355.6869,355.8362,1863.0
2020-01-17 11:20:00,381.57,381.58,381.3,381.32,1100.0,355.8921,355.9015,355.6403,355.6589,1100.0
2020-01-17 11:25:00,381.26,381.49,381.26,381.49,500.0,355.603,355.8175,355.603,355.8175,500.0
2020-01-17 11:30:00,381.66,381.83,381.62,381.83,11198.0,355.9761,356.1346,355.9388,356.1346,11198.0
2020-01-17 11:35:00,381.81,381.82,381.76,381.82,2590.0,356.116,356.1253,356.0693,356.1253,2590.0
2020-01-17 11:40:00,381.84,382.01,381.77,381.92,3230.0,356.144,356.3025,356.0787,356.2186,3230.0
2020-01-17 11:45:00,381.84,381.92,381.83,381.92,424.0,356.144,356.2186,356.1346,356.2186,424.0
2020-01-17 11:50:00,381.98,381.99,381.9,381.95,2168.0,356.2745,356.2839,356.1999,356.2466,2168.0
2020-01-17 11:55:00,381.88,381.9,381.84,381.9,3218.0,356.1813,356.1999,356.144,356.1999,3218.0
2020-01-17 12:00:00,382.03,382.08,381.98,382.02,1200.0,356.3212,356.3678,356.2745,356.3118,1200.0
2020-01-17 12:05:00,382.0,382.0,381.9,381.9,1258.0,356.2932,356.2932,356.1999,356.1999,1258.0
2020-01-17 12:10:00,382.02,382.07,381.99,382.06,2132.0,356.3118,356.3585,356.2839,356.3492,2132.0
2020-01-17 12:15:00,382.12,382.12,382.09,382.09,400.0,356.4051,356.4051,356.3771,356.3771,400.0
2020-01-17 12:20:00,381.91,381.94,381.87,381.94,593.0,356.2092,356.2372,356.1719,356.2372,593.0
2020-01-17 12:25:00,381.9,381.91,381.86,381.86,950.0,356.1999,356.2092,356.1626,356.1626,950.0
2020-01-17 12:30:00,381.83,381.86,381.8,381.8,608.0,356.1346,356.1626,356.1066,356.1066,608.0
2020-01-17 12:35:00,381.85,381.88,381.82,381.84,1469.0,356.1533,356.1813,356.1253,356.144,1469.0
2020-01-17 12:40:00,381.79,381.81,381.64,381.77,3135.0,356.0973,356.116,355.9574,356.0787,3135.0
2020-01-17 12:45:00,381.77,381.81,381.75,381.77,1596.0,356.0787,356.116,356.06,356.0787,1596.0
2020-01-17 12:50:00,381.77,381.77,381.77,381.77,475.0,356.0787,356.0787,356.0787,356.0787,475.0
2020-01-17 12:55:00,381.83,381.89,381.83,381.85,2410.0,356.1346,356.1906,356.1346,356.1533,2410.0
2020-01-17 13:00:00,381.9,381.9,381.83,381.83,562.0,356.1999,356.1999,356.1346,356.1346,562.0
2020-01-17 13:05:00,381.87,382.0,381.87,382.0,619.0,356.1719,356.2932,356.1719,356.2932,619.0
2020-01-17 13:10:00,382.0,382.0,382.0,382.0,0.0,356.2932,356.2932,356.2932,356.2932,0.0
2020-01-17 13:15:00,382.03,382.05,382.02,382.05,800.0,356.3212,356.3398,356.3118,356.3398,800.0
2020-01-17 13:20:00,382.14,382.14,382.07,382.1,753.0,356.4238,356.4238,356.3585,356.3865,753.0
2020-01-17 13:25:00,381.99,382.0,381.86,381.86,1767.0,356.2839,356.2932,356.1626,356.1626,1767.0
2020-01-17 13:30:00,381.91,381.92,381.89,381.89,1420.0,356.2092,356.2186,356.1906,356.1906,1420.0
2020-01-17 13:35:00,381.88,381.88,381.88,381.88,100.0,356.1813,356.1813,356.1813,356.1813,100.0
2020-01-17 13:40:00,381.89,381.89,381.76,381.76,700.0,356.1906,356.1906,356.0693,356.0693,700.0
2020-01-17 13:45:00,381.79,381.79,381.74,381.77,800.0,356.0973,356.0973,356.0507,356.0787,800.0
2020-01-17 13:50:00,381.76,381.76,381.76,381.76,139.0,356.0693,356.0693,356.0693,356.0693,139.0
2020-01-17 13:55:00,381.75,381.79,381.74,381.74,500.0,356.06,356.0973,356.0507,356.0507,500.0
2020-01-17 14:00:00,381.61,381.66,381.61,381.65,3600.0,355.9294,355.9761,355.9294,355.9667,3600.0
2020-01-17 14:05:00,381.62,381.68,381.6,381.64,3570.0,355.9388,355.9947,355.9201,355.9574,3570.0
2020-01-17 14:10:00,381.64,381.69,381.57,381.58,1334.0,355.9574,356.0041,355.8921,355.9015,1334.0
2020-01-17 14:15:00,381.64,381.64,381.64,381.64,251.0,355.9574,355.9574,355.9574,355.9574,251.0
2020-01-17 14:20:00,381.71,381.73,381.59,381.59,4691.0,356.0227,356.0414,355.9108,355.9108,4691.0
2020-01-17 14:25:00,381.63,381.63,381.43,381.45,3773.0,355.9481,355.9481,355.7615,355.7802,3773.0
2020-01-17 14:30:00,381.49,381.51,381.43,381.49,5332.0,355.8175,355.8362,355.7615,355.8175,5332.0
2020-01-17 14:35:00,381.55,381.55,381.42,381.5,2517.0,355.8735,355.8735,355.7522,355.8268,2517.0
2020-01-17 14:40:00,381.46,381.48,381.36,381.36,2502.0,355.7895,355.8082,355.6963,355.6963,2502.0
2020-01-17 14:45:00,381.39,381.39,381.39,381.39,138.0,355.7242,355.7242,355.7242,355.7242,138.0
2020-01-17 14:50:00,381.4,381.42,381.31,381.33,4556.0,355.7336,355.7522,355.6496,355.6683,4556.0
2020-01-17 14:55:00,381.33,381.56,381.33,381.56,700.0,355.6683,355.8828,355.6683,355.8828,700.0
2020-01-17 15:00:00,381.57,381.61,381.4,381.41,1302.0,355.8921,355.9294,355.7336,355.7429,1302.0
2020-01-17 15:05:00,381.43,381.45,381.14,381.19,4811.0,355.7615,355.7802,355.4911,355.5377,4811.0
2020-01-17 15:10:00,381.19,381.21,381.03,381.2,5799.0,355.5377,355.5564,355.3885,355.547,5799.0
2020-01-17 15:15:00,381.25,381.32,381.17,381.19,4749.0,355.5937,355.6589,355.519,355.5377,4749.0
2020-01-17 15:20:00,381.26,381.32,381.22,381.29,1518.0,355.603,355.6589,355.5657,355.631,1518.0
2020-01-17 15:25:00,381.24,381.38,381.24,381.34,950.0,355.5843,355.7149,355.5843,355.6776,950.0
2020-01-17 15:30:00,381.37,381.52,381.37,381.39,1968.0,355.7056,355.8455,355.7056,355.7242,1968.0
2020-01-17 15:35:00,381.3,381.42,381.26,381.4,6991.0,355.6403,355.7522,355.603,355.7336,6991.0
2020-01-17 15:40:00,381.29,381.56,381.28,381.53,15960.0,355.631,355.8828,355.6216,355.8548,15960.0
2020-01-17 15:45:00,381.51,381.55,381.41,381.44,8015.0,355.8362,355.8735,355.7429,355.7709,8015.0
2020-01-17 15:50:00,381.43,381.66,381.39,381.66,47684.0,355.7615,355.9761,355.7242,355.9761,47684.0
2020-01-17 15:55:00,381.68,381.7,381.37,381.5,76928.0,355.9947,356.0134,355.7056,355.8268,76928.0
2020-01-21 09:30:00,380.02,380.51,379.65,380.51,51826.0,354.4464,354.9035,354.1013,354.9035,51826.0
2020-01-21 09:35:00,380.48,380.52,380.05,380.05,42881.0,354.8755,354.9128,354.4744,354.4744,42881.0
2020-01-21 09:40:00,380.03,380.04,379.38,379.51,6177.0,354.4558,354.4651,353.8495,353.9708,6177.0
2020-01-21 09:45:00,379.47,379.91,379.35,379.82,2350.0,353.9334,354.3438,353.8215,354.2599,2350.0
2020-01-21 09:50:00,379.77,380.17,379.77,379.85,3747.0,354.2133,354.5863,354.2133,354.2879,3747.0
2020-01-21 09:55:00,379.98,380.02,379.69,379.75,5474.0,354.4091,354.4464,354.1386,354.1946,5474.0
2020-01-21 10:00:00,379.39,379.85,379.39,379.76,7127.0,353.8588,354.2879,353.8588,354.2039,7127.0
2020-01-21 10:05:00,379.69,379.74,379.5,379.51,1504.0,354.1386,354.1853,353.9614,353.9708,1504.0
2020-01-21 10:10:00,379.37,379.55,379.37,379.44,3103.0,353.8402,354.0081,353.8402,353.9055,3103.0
2020-01-21 10:15:00,379.19,379.27,378.87,378.87,4010.0,353.6723,353.7469,353.3738,353.3738,4010.0
2020-01-21 10:20:00,378.83,379.02,378.7,378.98,16942.0,353.3365,353.5137,353.2153,353.4764,16942.0
2020-01-21 10:25:00,378.98,379.36,378.91,379.36,1932.0,353.4764,353.8308,353.4111,353.8308,1932.0
2020-01-21 10:30:00,379.36,379.58,379.33,379.4,5100.0,353.8308,354.036,353.8029,353.8682,5100.0
2020-01-21 10:35:00,379.41,379.75,379.35,379.37,4885.0,353.8775,354.1946,353.8215,353.8402,4885.0
2020-01-21 10:40:00,379.3,379.39,379.21,379.23,2600.0,353.7749,353.8588,353.6909,353.7096,2600.0
2020-01-21 10:45:00,379.26,379.29,379.12,379.17,8422.0,353.7376,353.7656,353.607,353.6536,8422.0
2020-01-21 10:50:00,379.19,379.35,379.05,379.34,3690.0,353.6723,353.8215,353.5417,353.8122,3690.0
2020-01-21 10:55:00,379.3,379.53,379.27,379.5,3753.0,353.7749,353.9894,353.7469,353.9614,3753.0
2020-01-21 11:00:00,379.53,379.84,379.51,379.74,8610.0,353.9894,354.2785,353.9708,354.1853,8610.0
2020-01-21 11:05:00,379.72,379.87,379.7,379.83,6800.0,354.1666,354.3065,354.148,354.2692,6800.0
2020-01-21 11:10:00,379.81,379.88,379.73,379.88,5702.0,354.2506,354.3159,354.1759,354.3159,5702.0
2020-01-21 11:15:00,379.84,379.89,379.72,379.83,9600.0,354.2785,354.3252,354.1666,354.2692,9600.0
2020-01-21 11:20:00,379.79,379.89,379.6,379.62,17488.0,354.2319,354.3252,354.0547,354.0734,17488.0
2020-01-21 11:25:00,379.6,379.65,379.4,379.62,13310.0,354.0547,354.1013,353.8682,354.0734,13310.0
2020-01-21 11:30:00,379.64,379.68,379.52,379.58,3200.0,354.092,354.1293,353.9801,354.036,3200.0
2020-01-21 11:35:00,379.48,379.75,379.48,379.72,3591.0,353.9428,354.1946,353.9428,354.1666,3591.0
2020-01-21 11:40:00,379.81,380.09,379.8,380.08,7539.0,354.2506,354.5117,354.2412,354.5024,7539.0
2020-01-21 11:45:00,380.01,380.08,379.96,380.08,3844.0,354.4371,354.5024,354.3905,354.5024,3844.0
2020-01-21 11:50:00,380.21,380.29,380.12,380.27,3464.0,354.6236,354.6983,354.5397,354.6796,3464.0
2020-01-21 11:55:00,380.32,380.34,380.21,380.23,3900.0,354.7262,354.7449,354.6236,354.6423,3900.0
2020-01-21 12:00:00,380.3,380.35,380.17,380.35,2032.0,354.7076,354.7542,354.5863,354.7542,2032.0
2020-01-21 12:05:00,380.34,380.39,380.28,380.38,2736.0,354.7449,354.7915,354.6889,354.7822,2736.0
2020-01-21 12:10:00,380.37,380.37,380.31,380.33,2962.0,354.7729,354.7729,354.7169,354.7356,2962.0
2020-01-21 12:15:00,380.33,380.4,380.29,380.4,5404.0,354.7356,354.8009,354.6983,354.8009,5404.0
2020-01-21 12:20:00,380.39,380.43,380.34,380.43,2500.0,354.7915,354.8288,354.7449,354.8288,2500.0
2020-01-21 12:25:00,380.44,380.52,380.37,380.41,3091.0,354.8382,354.9128,354.7729,354.8102,3091.0
2020-01-21 12:30:00,380.44,380.6,380.41,380.56,6077.0,354.8382,354.9874,354.8102,354.9501,6077.0
2020-01-21 12:35:00,380.58,380.58,380.48,380.51,1318.0,354.9687,354.9687,354.8755,354.9035,1318.0
2020-01-21 12:40:00,380.46,380.5,380.41,380.42,3538.0,354.8568,354.8941,354.8102,354.8195,3538.0
2020-01-21 12:45:00,380.42,380.5,380.37,380.5,5400.0,354.8195,354.8941,354.7729,354.8941,5400.0
2020-01-21 12:50:00,380.42,380.53,380.38,380.45,2876.0,354.8195,354.9221,354.7822,354.8475,2876.0
2020-01-21 12:55:00,380.48,380.5,380.38,380.38,3231.0,354.8755,354.8941,354.7822,354.7822,3231.0
2020-01-21 13:00:00,380.41,380.47,380.36,380.42,1846.0,354.8102,354.8662,354.7636,354.8195,1846.0
2020-01-21 13:05:00,380.4,380.4,380.32,380.35,4178.0,354.8009,354.8009,354.7262,354.7542,4178.0
2020-01-21 13:10:00,380.36,380.36,380.19,380.25,3220.0,354.7636,354.7636,354.605,354.661,3220.0
2020-01-21 13:15:00,380.28,380.29,379.83,379.88,6375.0,354.6889,354.6983,354.2692,354.3159,6375.0
2020-01-21 13:20:00,379.9,379.91,379.57,379.61,7175.0,354.3345,354.3438,354.0267,354.064,7175.0
2020-01-21 13:25:00,379.69,379.69,379.53,379.65,4752.0,354.1386,354.1386,353.9894,354.1013,4752.0
2020-01-21 13:30:00,379.6,379.69,379.27,379.49,1100.0,354.0547,354.1386,353.7469,353.9521,1100.0
2020-01-21 13:35:00,379.38,379.38,379.22,379.28,3039.0,353.8495,353.8495,353.7003,353.7562,3039.0
2020-01-21 13:40:00,379.24,379.32,379.18,379.32,900.0,353.7189,353.7935,353.663,353.7935,900.0
2020-01-21 13:45:00,379.38,379.48,379.26,379.29,3555.0,353.8495,353.9428,353.7376,353.7656,3555.0
2020-01-21 13:50:00,379.34,379.35,378.9,379.06,2815.0,353.8122,353.8215,353.4018,353.551,2815.0
2020-01-21 13:55:00,379.18,379.21,379.04,379.04,2770.0,353.663,353.6909,353.5324,353.5324,2770.0
2020-01-21 14:00:00,379.09,379.22,378.93,379.21,2987.0,353.579,353.7003,353.4298,353.6909,2987.0
2020-01-21 14:05:00,379.2,379.31,379.12,379.3,3550.0,353.6816,353.7842,353.607,353.7749,3550.0
2020-01-21 14:10:00,379.25,379.35,379.22,379.35,500.0,353.7283,353.8215,353.7003,353.8215,500.0
2020-01-21 14:15:00,379.31,379.5,379.26,379.35,2193.0,353.7842,353.9614,353.7376,353.8215,2193.0
2020-01-21 14:20:00,379.37,379.38,379.19,379.38,1314.0,353.8402,353.8495,353.6723,353.8495,1314.0
2020-01-21 14:25:00,379.27,379.41,379.26,379.34,1665.0,353.7469,353.8775,353.7376,353.8122,1665.0
2020-01-21 14:30:00,379.28,379.3,379.13,379.28,1500.0,353.7562,353.7749,353.6163,353.7562,1500.0
2020-01-21 14:35:00,379.28,379.37,379.03,379.37,3136.0,353.7562,353.8402,353.5231,353.8402,3136.0
2020-01-21 14:40:00,379.36,379.61,379.35,379.61,1527.0,353.8308,354.064,353.8215,354.064,1527.0
2020-01-21 14:45:00,379.56,379.56,379.36,379.51,4444.0,354.0174,354.0174,353.8308,353.9708,4444.0
2020-01-21 14:50:00,379.47,379.59,379.44,379.59,1000.0,353.9334,354.0454,353.9055,354.0454,1000.0
2020-01-21 14:55:00,379.7,379.81,379.48,379.81,15708.0,354.148,354.2506,353.9428,354.2506,15708.0
2020-01-21 15:00:00,379.82,379.96,379.82,379.96,896.0,354.2599,354.3905,354.2599,354.3905,896.0
2020-01-21 15:05:00,380.09,380.1,379.95,380.08,3900.0,354.5117,354.521,354.3811,354.5024,3900.0
2020-01-21 15:10:00,380.06,380.11,380.06,380.1,390.0,354.4837,354.5304,354.4837,354.521,390.0
2020-01-21 15:15:00,380.07,380.19,380.0,380.0,1300.0,354.4931,354.605,354.4278,354.4278,1300.0
2020-01-21 15:20:00,379.94,379.94,379.94,379.94,100.0,354.3718,354.3718,354.3718,354.3718,100.0
2020-01-21 15:25:00,379.93,379.97,379.85,379.96,1229.0,354.3625,354.3998,354.2879,354.3905,1229.0
2020-01-21 15:30:00,379.93,380.12,379.93,379.97,1200.0,354.3625,354.5397,354.3625,354.3998,1200.0
2020-01-21 15:35:00,379.66,379.8,379.51,379.56,3700.0,354.1107,354.2412,353.9708,354.0174,3700.0
2020-01-21 15:40:00,379.49,379.62,379.48,379.61,4249.0,353.9521,354.0734,353.9428,354.064,4249.0
2020-01-21 15:45:00,379.6,379.6,379.29,379.29,2961.0,354.0547,354.0547,353.7656,353.7656,2961.0
2020-01-21 15:50:00,379.29,379.32,378.98,379.09,12143.0,353.7656,353.7935,353.4764,353.579,12143.0
2020-01-21 15:55:00,379.12,379.46,379.12,379.38,52306.0,353.607,353.9241,353.607,353.8495,52306.0
2020-01-22 09:30:00,380.18,381.05,380.07,380.98,52137.0,354.5957,355.4071,354.4931,355.3418,52137.0
2020-01-22 09:35:00,381.02,381.44,380.93,381.35,14911.0,355.3791,355.7709,355.2952,355.6869,14911.0
2020-01-22 09:40:00,381.34,381.54,381.13,381.54,26178.0,355.6776,355.8641,355.4817,355.8641,26178.0
2020-01-22 09:45:00,381.57,381.59,381.05,381.42,12563.0,355.8921,355.9108,355.4071,355.7522,12563.0
2020-01-22 09:50:00,381.39,381.43,380.71,380.72,34370.0,355.7242,355.7615,355.09,355.0993,34370.0
2020-01-22 09:55:00,380.72,381.0,380.72,380.93,7599.0,355.0993,355.3605,355.0993,355.2952,7599.0
2020-01-22 10:00:00,381.11,381.26,381.02,381.13,4493.0,355.4631,355.603,355.3791,355.4817,4493.0
2020-01-22 10:05:00,380.84,380.91,380.64,380.77,3646.0,355.2113,355.2765,355.0247,355.146,3646.0
2020-01-22 10:10:00,380.67,380.67,380.37,380.37,2968.0,355.0527,355.0527,354.7729,354.7729,2968.0
2020-01-22 10:15:00,380.31,380.6,380.31,380.53,2950.0,354.7169,354.9874,354.7169,354.9221,2950.0
2020-01-22 10:20:00,380.56,380.82,380.54,380.74,4550.0,354.9501,355.1926,354.9314,355.118,4550.0
2020-01-22 10:25:00,380.75,380.99,380.75,380.83,1600.0,355.1273,355.3512,355.1273,355.2019,1600.0
2020-01-22 10:30:00,380.78,380.91,380.58,380.81,2439.0,355.1553,355.2765,354.9687,355.1833,2439.0
2020-01-22 10:35:00,380.88,381.11,380.67,381.11,10167.0,355.2486,355.4631,355.0527,355.4631,10167.0
2020-01-22 10:40:00,381.2,381.22,381.02,381.1,7530.0,355.547,355.5657,355.3791,355.4538,7530.0
2020-01-22 10:45:00,381.03,381.12,380.78,380.81,3321.0,355.3885,355.4724,355.1553,355.1833,3321.0
2020-01-22 10:50:00,380.8,380.83,380.6,380.62,7585.0,355.1739,355.2019,354.9874,355.0061,7585.0
2020-01-22 10:55:00,380.57,380.62,380.22,380.27,3522.0,354.9594,355.0061,354.633,354.6796,3522.0
2020-01-22 11:00:00,380.24,380.41,380.12,380.16,12129.0,354.6516,354.8102,354.5397,354.577,12129.0
2020-01-22 11:05:00,380.18,380.34,380.04,380.34,3925.0,354.5957,354.7449,354.4651,354.7449,3925.0
2020-01-22 11:10:00,380.34,380.39,379.85,379.87,12685.0,354.7449,354.7915,354.2879,354.3065,12685.0
2020-01-22 11:15:00,379.85,380.02,379.82,380.02,7524.0,354.2879,354.4464,354.2599,354.4464,7524.0
2020-01-22 11:20:00,380.02,380.14,380.0,380.14,2359.0,354.4464,354.5584,354.4278,354.5584,2359.0
2020-01-22 11:25:00,380.11,380.2,380.11,380.17,865.0,354.5304,354.6143,354.5304,354.5863,865.0
2020-01-22 11:30:00,380.22,380.34,380.22,380.24,1500.0,354.633,354.7449,354.633,354.6516,1500.0
2020-01-22 11:35:00,380.31,380.41,380.24,380.28,9245.0,354.7169,354.8102,354.6516,354.6889,9245.0
2020-01-22 11:40:00,380.28,380.34,380.06,380.06,8013.0,354.6889,354.7449,354.4837,354.4837,8013.0
2020-01-22 11:45:00,380.12,380.13,380.01,380.01,1200.0,354.5397,354.549,354.4371,354.4371,1200.0
2020-01-22 11:50:00,379.98,380.33,379.87,380.2,4501.0,354.4091,354.7356,354.3065,354.6143,4501.0
2020-01-22 11:55:00,380.23,380.27,380.03,380.07,1330.0,354.6423,354.6796,354.4558,354.4931,1330.0
2020-01-22 12:00:00,380.13,380.13,379.96,379.99,6656.0,354.549,354.549,354.3905,354.4185,6656.0
2020-01-22 12:05:00,379.97,380.14,379.92,380.14,1260.0,354.3998,354.5584,354.3532,354.5584,1260.0
2020-01-22 12:10:00,380.15,380.17,379.87,379.93,4092.0,354.5677,354.5863,354.3065,354.3625,4092.0
2020-01-22 12:15:00,379.81,379.99,379.62,379.62,3406.0,354.2506,354.4185,354.0734,354.0734,3406.0
2020-01-22 12:20:00,379.68,379.68,379.42,379.43,2234.0,354.1293,354.1293,353.8868,353.8961,2234.0
2020-01-22 12:25:00,379.59,379.65,379.47,379.63,3400.0,354.0454,354.1013,353.9334,354.0827,3400.0
2020-01-22 12:30:00,379.71,379.81,379.7,379.79,4563.0,354.1573,354.2506,354.148,354.2319,4563.0
2020-01-22 12:35:00,379.82,379.82,379.64,379.67,900.0,354.2599,354.2599,354.092,354.12,900.0
2020-01-22 12:40:00,379.69,379.81,379.67,379.72,3578.0,354.1386,354.2506,354.12,354.1666,3578.0
2020-01-22 12:45:00,379.87,379.87,379.78,379.85,615.0,354.3065,354.3065,354.2226,354.2879,615.0
2020-01-22 12:50:00,379.82,379.94,379.82,379.94,1550.0,354.2599,354.3718,354.2599,354.3718,1550.0
2020-01-22 12:55:00,379.91,379.93,379.74,379.88,2000.0,354.3438,354.3625,354.1853,354.3159,2000.0
2020-01-22 13:00:00,379.93,379.93,379.84,379.84,700.0,354.3625,354.3625,354.2785,354.2785,700.0
2020-01-22 13:05:00,379.84,379.84,379.82,379.84,500.0,354.2785,354.2785,354.2599,354.2785,500.0
2020-01-22 13:10:00,379.87,380.03,379.78,379.95,1600.0,354.3065,354.4558,354.2226,354.3811,1600.0
2020-01-22 13:15:00,379.95,380.04,379.95,379.97,840.0,354.3811,354.4651,354.3811,354.3998,840.0
2020-01-22 13:20:00,380.01,380.03,379.95,379.96,1300.0,354.4371,354.4558,354.3811,354.3905,1300.0
2020-01-22 13:25:00,379.94,380.03,379.94,380.03,200.0,354.3718,354.4558,354.3718,354.4558,200.0
2020-01-22 13:30:00,379.93,379.93,379.84,379.84,200.0,354.3625,354.3625,354.2785,354.2785,200.0
2020-01-22 13:35:00,379.85,380.02,379.85,380.02,848.0,354.2879,354.4464,354.2879,354.4464,848.0
2020-01-22 13:40:00,380.02,380.08,380.02,380.07,1700.0,354.4464,354.5024,354.4464,354.4931,1700.0
2020-01-22 13:45:00,379.92,379.94,379.85,379.9,1783.0,354.3532,354.3718,354.2879,354.3345,1783.0
2020-01-22 13:50:00,379.85,379.92,379.85,379.89,1200.0,354.2879,354.3532,354.2879,354.3252,1200.0
2020-01-22 13:55:00,379.93,379.94,379.85,379.88,3244.0,354.3625,354.3718,354.2879,354.3159,3244.0
2020-01-22 14:00:00,379.82,380.06,379.79,379.97,7037.0,354.2599,354.4837,354.2319,354.3998,7037.0
2020-01-22 14:05:00,380.0,380.11,379.99,380.01,900.0,354.4278,354.5304,354.4185,354.4371,900.0
2020-01-22 14:10:00,380.02,380.03,379.95,380.0,4193.0,354.4464,354.4558,354.3811,354.4278,4193.0
2020-01-22 14:15:00,380.04,380.04,379.93,379.98,3400.0,354.4651,354.4651,354.3625,354.4091,3400.0
2020-01-22 14:20:00,379.93,379.93,379.83,379.93,2938.0,354.3625,354.3625,354.2692,354.3625,2938.0
2020-01-22 14:25:00,379.91,379.93,379.79,379.8,1784.0,354.3438,354.3625,354.2319,354.2412,1784.0
2020-01-22 14:30:00,379.8,379.9,379.8,379.86,600.0,354.2412,354.3345,354.2412,354.2972,600.0
2020-01-22 14:35:00,379.81,379.94,379.81,379.9,2445.0,354.2506,354.3718,354.2506,354.3345,2445.0
2020-01-22 14:40:00,379.88,379.88,379.8,379.8,511.0,354.3159,354.3159,354.2412,354.2412,511.0
2020-01-22 14:45:00,379.82,379.86,379.76,379.79,1133.0,354.2599,354.2972,354.2039,354.2319,1133.0
2020-01-22 14:50:00,379.75,379.83,379.75,379.79,1554.0,354.1946,354.2692,354.1946,354.2319,1554.0
2020-01-22 14:55:00,379.84,379.86,379.77,379.78,1238.0,354.2785,354.2972,354.2133,354.2226,1238.0
2020-01-22 15:00:00,379.68,379.68,379.6,379.62,304.0,354.1293,354.1293,354.0547,354.0734,304.0
2020-01-22 15:05:00,379.5,379.56,379.35,379.45,2494.0,353.9614,354.0174,353.8215,353.9148,2494.0
2020-01-22 15:10:00,379.31,379.35,379.09,379.09,3997.0,353.7842,353.8215,353.579,353.579,3997.0
2020-01-22 15:15:00,378.95,379.04,378.85,379.0,2800.0,353.4484,353.5324,353.3552,353.4951,2800.0
2020-01-22 15:20:00,379.03,379.03,378.65,378.66,6274.0,353.5231,353.5231,353.1686,353.178,6274.0
2020-01-22 15:25:00,378.57,378.92,378.55,378.87,4090.0,353.094,353.4205,353.0754,353.3738,4090.0
2020-01-22 15:30:00,378.85,379.13,378.84,378.97,4813.0,353.3552,353.6163,353.3458,353.4671,4813.0
2020-01-22 15:35:00,379.0,379.16,378.98,379.08,9093.0,353.4951,353.6443,353.4764,353.5697,9093.0
2020-01-22 15:40:00,379.06,379.1,378.86,378.93,3010.0,353.551,353.5883,353.3645,353.4298,3010.0
2020-01-22 15:45:00,378.87,379.15,378.81,379.04,5642.0,353.3738,353.635,353.3179,353.5324,5642.0
2020-01-22 15:50:00,379.04,379.18,378.84,379.05,8642.0,353.5324,353.663,353.3458,353.5417,8642.0
2020-01-22 15:55:00,379.14,379.26,379.07,379.08,32744.0,353.6257,353.7376,353.5604,353.5697,32744.0
2020-01-23 09:30:00,378.67,379.06,377.04,377.08,92263.0,353.1873,353.551,351.667,351.7043,92263.0
2020-01-23 09:35:00,377.03,377.03,376.24,376.43,38164.0,351.6576,351.6576,350.9208,351.098,38164.0
2020-01-23 09:40:00,376.43,376.79,375.98,375.98,22044.0,351.098,351.4338,350.6783,350.6783,22044.0
2020-01-23 09:45:00,376.06,376.72,375.84,376.62,9956.0,350.7529,351.3685,350.5477,351.2752,9956.0
2020-01-23 09:50:00,376.9,377.0,376.41,376.7,3334.0,351.5364,351.6297,351.0794,351.3499,3334.0
2020-01-23 09:55:00,377.01,377.86,377.01,377.86,7311.0,351.639,352.4318,351.639,352.4318,7311.0
2020-01-23 10:00:00,377.91,378.0,377.57,377.57,5936.0,352.4784,352.5624,352.1613,352.1613,5936.0
2020-01-23 10:05:00,377.67,378.07,377.62,377.85,15763.0,352.2546,352.6277,352.2079,352.4225,15763.0
2020-01-23 10:10:00,377.98,378.12,377.94,378.04,5547.0,352.5437,352.6743,352.5064,352.5997,5547.0
2020-01-23 10:15:00,378.04,378.25,377.84,378.2,9750.0,352.5997,352.7955,352.4131,352.7489,9750.0
2020-01-23 10:20:00,378.25,378.25,377.89,378.08,9964.0,352.7955,352.7955,352.4598,352.637,9964.0
2020-01-23 10:25:00,378.12,378.42,378.12,378.37,6850.0,352.6743,352.9541,352.6743,352.9075,6850.0
2020-01-23 10:30:00,378.45,378.73,378.45,378.63,6108.0,352.9821,353.2432,352.9821,353.15,6108.0
2020-01-23 10:35:00,378.7,378.77,378.54,378.64,3417.0,353.2153,353.2806,353.066,353.1593,3417.0
2020-01-23 10:40:00,378.72,378.83,378.5,378.5,3720.0,353.2339,353.3365,353.0287,353.0287,3720.0
2020-01-23 10:45:00,378.5,378.54,378.29,378.41,3233.0,353.0287,353.066,352.8329,352.9448,3233.0
2020-01-23 10:50:00,378.41,378.81,378.41,378.59,2786.0,352.9448,353.3179,352.9448,353.1127,2786.0
2020-01-23 10:55:00,378.6,378.64,378.36,378.43,2790.0,353.122,353.1593,352.8981,352.9634,2790.0
2020-01-23 11:00:00,378.47,378.57,378.25,378.29,5320.0,353.0007,353.094,352.7955,352.8329,5320.0
2020-01-23 11:05:00,378.31,378.32,378.01,378.01,2664.0,352.8515,352.8608,352.5717,352.5717,2664.0
2020-01-23 11:10:00,377.97,378.2,377.77,377.93,2746.0,352.5344,352.7489,352.3478,352.4971,2746.0
2020-01-23 11:15:00,377.92,378.08,377.74,377.76,3800.0,352.4878,352.637,352.3199,352.3385,3800.0
2020-01-23 11:20:00,377.71,378.0,377.61,377.66,3777.0,352.2919,352.5624,352.1986,352.2453,3777.0
2020-01-23 11:25:00,377.67,377.68,377.51,377.62,1000.0,352.2546,352.2639,352.1053,352.2079,1000.0
2020-01-23 11:30:00,377.66,378.06,377.66,378.0,2569.0,352.2453,352.6183,352.2453,352.5624,2569.0
2020-01-23 11:35:00,378.2,378.51,378.2,378.46,1903.0,352.7489,353.038,352.7489,352.9914,1903.0
2020-01-23 11:40:00,378.36,378.39,378.22,378.24,3982.0,352.8981,352.9261,352.7676,352.7862,3982.0
2020-01-23 11:45:00,378.39,378.39,378.05,378.05,589.0,352.9261,352.9261,352.609,352.609,589.0
2020-01-23 11:50:00,378.25,378.37,378.25,378.34,600.0,352.7955,352.9075,352.7955,352.8795,600.0
2020-01-23 11:55:00,378.36,378.41,378.24,378.4,2176.0,352.8981,352.9448,352.7862,352.9355,2176.0
2020-01-23 12:00:00,378.42,378.42,378.25,378.29,600.0,352.9541,352.9541,352.7955,352.8329,600.0
2020-01-23 12:05:00,378.49,378.49,378.44,378.44,200.0,353.0194,353.0194,352.9728,352.9728,200.0
2020-01-23 12:10:00,378.42,378.67,378.4,378.67,2460.0,352.9541,353.1873,352.9355,353.1873,2460.0
2020-01-23 12:15:00,378.71,378.71,378.53,378.53,1300.0,353.2246,353.2246,353.0567,353.0567,1300.0
2020-01-23 12:20:00,378.65,378.68,378.56,378.63,2048.0,353.1686,353.1966,353.0847,353.15,2048.0
2020-01-23 12:25:00,378.66,378.67,378.66,378.67,200.0,353.178,353.1873,353.178,353.1873,200.0
2020-01-23 12:30:00,378.71,378.94,378.7,378.81,3233.0,353.2246,353.4391,353.2153,353.3179,3233.0
2020-01-23 12:35:00,378.85,378.85,378.65,378.66,2607.0,353.3552,353.3552,353.1686,353.178,2607.0
2020-01-23 12:40:00,378.64,378.64,378.51,378.56,9513.0,353.1593,353.1593,353.038,353.0847,9513.0
2020-01-23 12:45:00,378.64,378.68,378.64,378.64,4150.0,353.1593,353.1966,353.1593,353.1593,4150.0
2020-01-23 12:50:00,378.68,378.96,378.68,378.79,5045.0,353.1966,353.4578,353.1966,353.2992,5045.0
2020-01-23 12:55:00,378.74,378.74,378.52,378.54,5127.0,353.2526,353.2526,353.0474,353.066,5127.0
2020-01-23 13:00:00,378.63,378.79,378.62,378.77,1348.0,353.15,353.2992,353.1406,353.2806,1348.0
2020-01-23 13:05:00,378.81,378.83,378.81,378.83,400.0,353.3179,353.3365,353.3179,353.3365,400.0
2020-01-23 13:10:00,378.76,378.79,378.75,378.79,1624.0,353.2712,353.2992,353.2619,353.2992,1624.0
2020-01-23 13:15:00,378.75,378.8,378.75,378.78,600.0,353.2619,353.3085,353.2619,353.2899,600.0
2020-01-23 13:20:00,378.98,379.52,378.93,379.52,4737.0,353.4764,353.9801,353.4298,353.9801,4737.0
2020-01-23 13:25:00,379.59,379.63,379.29,379.29,3303.0,354.0454,354.0827,353.7656,353.7656,3303.0
2020-01-23 13:30:00,379.1,379.22,379.09,379.22,1159.0,353.5883,353.7003,353.579,353.7003,1159.0
2020-01-23 13:35:00,379.22,379.25,379.2,379.22,500.0,353.7003,353.7283,353.6816,353.7003,500.0
2020-01-23 13:40:00,379.16,379.51,379.16,379.46,2703.0,353.6443,353.9708,353.6443,353.9241,2703.0
2020-01-23 13:45:00,379.54,379.6,379.45,379.47,1822.0,353.9987,354.0547,353.9148,353.9334,1822.0
2020-01-23 13:50:00,379.68,379.68,379.5,379.55,6622.0,354.1293,354.1293,353.9614,354.0081,6622.0
2020-01-23 13:55:00,379.67,379.7,379.62,379.62,1195.0,354.12,354.148,354.0734,354.0734,1195.0
2020-01-23 14:00:00,379.72,379.92,379.7,379.86,5663.0,354.1666,354.3532,354.148,354.2972,5663.0
2020-01-23 14:05:00,379.78,379.8,379.74,379.74,400.0,354.2226,354.2412,354.1853,354.1853,400.0
2020-01-23 14:10:00,379.96,380.06,379.9,379.99,3666.0,354.3905,354.4837,354.3345,354.4185,3666.0
2020-01-23 14:15:00,380.02,380.1,379.94,380.1,933.0,354.4464,354.521,354.3718,354.521,933.0
2020-01-23 14:20:00,380.16,380.34,380.16,380.29,1694.0,354.577,354.7449,354.577,354.6983,1694.0
2020-01-23 14:25:00,380.14,380.19,380.14,380.19,300.0,354.5584,354.605,354.5584,354.605,300.0
2020-01-23 14:30:00,380.21,380.4,380.2,380.3,7300.0,354.6236,354.8009,354.6143,354.7076,7300.0
2020-01-23 14:35:00,380.33,380.39,380.3,380.39,1564.0,354.7356,354.7915,354.7076,354.7915,1564.0
2020-01-23 14:40:00,380.4,380.4,380.19,380.19,7750.0,354.8009,354.8009,354.605,354.605,7750.0
2020-01-23 14:45:00,380.24,380.29,380.12,380.17,2788.0,354.6516,354.6983,354.5397,354.5863,2788.0
2020-01-23 14:50:00,380.2,380.41,380.19,380.41,2673.0,354.6143,354.8102,354.605,354.8102,2673.0
2020-01-23 14:55:00,380.41,380.51,380.41,380.5,8846.0,354.8102,354.9035,354.8102,354.8941,8846.0
2020-01-23 15:00:00,380.52,380.58,380.38,380.42,9972.0,354.9128,354.9687,354.7822,354.8195,9972.0
2020-01-23 15:05:00,380.27,380.38,380.11,380.26,9291.0,354.6796,354.7822,354.5304,354.6703,9291.0
2020-01-23 15:10:00,380.26,380.37,380.24,380.36,608.0,354.6703,354.7729,354.6516,354.7636,608.0
2020-01-23 15:15:00,380.35,380.39,380.23,380.23,5298.0,354.7542,354.7915,354.6423,354.6423,5298.0
2020-01-23 15:20:00,380.32,380.5,380.32,380.43,800.0,354.7262,354.8941,354.7262,354.8288,800.0
2020-01-23 15:25:00,380.25,380.54,380.25,380.52,6189.0,354.661,354.9314,354.661,354.9128,6189.0
2020-01-23 15:30:00,380.35,380.62,380.35,380.54,2548.0,354.7542,355.0061,354.7542,354.9314,2548.0
2020-01-23 15:35:00,380.51,380.51,380.24,380.26,1600.0,354.9035,354.9035,354.6516,354.6703,1600.0
2020-01-23 15:40:00,380.27,380.33,380.11,380.33,7858.0,354.6796,354.7356,354.5304,354.7356,7858.0
2020-01-23 15:45:00,380.36,380.51,380.33,380.34,4746.0,354.7636,354.9035,354.7356,354.7449,4746.0
2020-01-23 15:50:00,380.38,380.46,379.99,380.24,17283.0,354.7822,354.8568,354.4185,354.6516,17283.0
2020-01-23 15:55:00,380.28,380.39,379.88,379.99,60158.0,354.6889,354.7915,354.3159,354.4185,60158.0
2020-01-24 09:30:00,380.73,380.73,379.7,379.7,23718.0,355.1087,355.1087,354.148,354.148,23718.0
2020-01-24 09:35:00,379.66,379.97,379.29,379.43,10905.0,354.1107,354.3998,353.7656,353.8961,10905.0
2020-01-24 09:40:00,379.35,379.55,379.11,379.51,6242.0,353.8215,354.0081,353.5977,353.9708,6242.0
2020-01-24 09:45:00,379.46,379.46,378.96,379.15,4450.0,353.9241,353.9241,353.4578,353.635,4450.0
2020-01-24 09:50:00,379.02,379.12,378.73,378.79,3612.0,353.5137,353.607,353.2432,353.2992,3612.0
2020-01-24 09:55:00,378.82,379.53,378.82,379.5,6738.0,353.3272,353.9894,353.3272,353.9614,6738.0
2020-01-24 10:00:00,379.4,379.49,379.1,379.24,18499.0,353.8682,353.9521,353.5883,353.7189,18499.0
2020-01-24 10:05:00,379.35,379.39,379.17,379.26,5755.0,353.8215,353.8588,353.6536,353.7376,5755.0
2020-01-24 10:10:00,379.28,379.42,379.07,379.35,7199.0,353.7562,353.8868,353.5604,353.8215,7199.0
2020-01-24 10:15:00,379.48,379.55,378.97,378.99,10029.0,353.9428,354.0081,353.4671,353.4857,10029.0
2020-01-24 10:20:00,378.97,378.99,378.79,378.93,2974.0,353.4671,353.4857,353.2992,353.4298,2974.0
2020-01-24 10:25:00,378.89,378.89,378.45,378.47,4980.0,353.3925,353.3925,352.9821,353.0007,4980.0
2020-01-24 10:30:00,378.34,378.52,378.17,378.38,8235.0,352.8795,353.0474,352.7209,352.9168,8235.0
2020-01-24 10:35:00,378.36,378.54,378.14,378.53,3600.0,352.8981,353.066,352.6929,353.0567,3600.0
2020-01-24 10:40:00,378.53,378.53,378.08,378.08,3709.0,353.0567,353.0567,352.637,352.637,3709.0
2020-01-24 10:45:00,378.06,378.09,377.72,377.72,3062.0,352.6183,352.6463,352.3012,352.3012,3062.0
2020-01-24 10:50:00,377.89,377.98,377.68,377.98,6120.0,352.4598,352.5437,352.2639,352.5437,6120.0
2020-01-24 10:55:00,378.06,378.13,377.91,378.08,10352.0,352.6183,352.6836,352.4784,352.637,10352.0
2020-01-24 11:00:00,378.03,378.36,377.92,378.27,4870.0,352.5904,352.8981,352.4878,352.8142,4870.0
2020-01-24 11:05:00,378.27,378.48,378.25,378.48,1968.0,352.8142,353.0101,352.7955,353.0101,1968.0
2020-01-24 11:10:00,378.48,378.58,378.43,378.53,2400.0,353.0101,353.1033,352.9634,353.0567,2400.0
2020-01-24 11:15:00,378.44,378.52,377.72,377.95,3976.0,352.9728,353.0474,352.3012,352.5157,3976.0
2020-01-24 11:20:00,377.9,378.09,377.51,377.51,10106.0,352.4691,352.6463,352.1053,352.1053,10106.0
2020-01-24 11:25:00,377.69,377.9,377.45,377.9,2051.0,352.2732,352.4691,352.0494,352.4691,2051.0
2020-01-24 11:30:00,377.96,377.96,377.48,377.77,3600.0,352.5251,352.5251,352.0774,352.3478,3600.0
2020-01-24 11:35:00,377.86,378.09,377.69,378.02,3782.0,352.4318,352.6463,352.2732,352.581,3782.0
2020-01-24 11:40:00,378.05,378.05,377.3,377.46,5995.0,352.609,352.609,351.9095,352.0587,5995.0
2020-01-24 11:45:00,377.47,377.65,377.36,377.39,5059.0,352.068,352.2359,351.9654,351.9934,5059.0
2020-01-24 11:50:00,377.62,377.62,377.45,377.5,8631.0,352.2079,352.2079,352.0494,352.096,8631.0
2020-01-24 11:55:00,377.47,377.47,377.14,377.18,3017.0,352.068,352.068,351.7602,351.7976,3017.0
2020-01-24 12:00:00,377.11,377.13,376.88,376.98,16627.0,351.7323,351.7509,351.5177,351.611,16627.0
2020-01-24 12:05:00,377.03,377.03,376.55,376.55,5740.0,351.6576,351.6576,351.2099,351.2099,5740.0
2020-01-24 12:10:00,376.55,376.7,376.26,376.31,11556.0,351.2099,351.3499,350.9395,350.9861,11556.0
2020-01-24 12:15:00,376.3,376.31,375.54,375.57,18211.0,350.9768,350.9861,350.2679,350.2959,18211.0
2020-01-24 12:20:00,375.57,376.13,375.55,376.13,14761.0,350.2959,350.8182,350.2772,350.8182,14761.0
2020-01-24 12:25:00,376.17,376.17,375.77,375.94,7256.0,350.8555,350.8555,350.4824,350.641,7256.0
2020-01-24 12:30:00,376.05,376.6,375.92,376.59,4121.0,350.7436,351.2566,350.6223,351.2473,4121.0
2020-01-24 12:35:00,376.52,376.62,376.47,376.52,1400.0,351.182,351.2752,351.1353,351.182,1400.0
2020-01-24 12:40:00,376.6,376.84,376.6,376.73,8652.0,351.2566,351.4804,351.2566,351.3778,8652.0
2020-01-24 12:45:00,376.64,376.77,376.44,376.77,2820.0,351.2939,351.4151,351.1074,351.4151,2820.0
2020-01-24 12:50:00,376.66,376.69,376.47,376.65,1949.0,351.3125,351.3405,351.1353,351.3032,1949.0
2020-01-24 12:55:00,376.62,376.75,376.43,376.75,3376.0,351.2752,351.3965,351.098,351.3965,3376.0
2020-01-24 13:00:00,376.4,376.4,376.19,376.19,2200.0,351.07,351.07,350.8742,350.8742,2200.0
2020-01-24 13:05:00,376.15,376.33,376.12,376.27,3050.0,350.8369,351.0048,350.8089,350.9488,3050.0
2020-01-24 13:10:00,376.31,376.31,375.96,375.96,11520.0,350.9861,350.9861,350.6597,350.6597,11520.0
2020-01-24 13:15:00,376.07,376.14,375.96,375.98,2714.0,350.7622,350.8275,350.6597,350.6783,2714.0
2020-01-24 13:20:00,375.84,376.2,375.8,376.17,2608.0,350.5477,350.8835,350.5104,350.8555,2608.0
2020-01-24 13:25:00,376.2,376.2,375.72,375.72,4998.0,350.8835,350.8835,350.4358,350.4358,4998.0
2020-01-24 13:30:00,375.59,375.65,375.4,375.47,3610.0,350.3146,350.3705,350.1373,350.2026,3610.0
2020-01-24 13:35:00,375.53,375.76,375.39,375.6,4678.0,350.2586,350.4731,350.128,350.3239,4678.0
2020-01-24 13:40:00,375.51,375.51,375.29,375.42,3722.0,350.2399,350.2399,350.0347,350.156,3722.0
2020-01-24 13:45:00,375.42,375.57,375.03,375.04,3621.0,350.156,350.2959,349.7922,349.8016,3621.0
2020-01-24 13:50:00,375.06,375.11,374.85,375.11,3778.0,349.8202,349.8669,349.6244,349.8669,3778.0
2020-01-24 13:55:00,375.15,375.15,374.96,375.04,3350.0,349.9042,349.9042,349.7269,349.8016,3350.0
2020-01-24 14:00:00,375.21,375.33,374.75,374.82,3693.0,349.9601,350.072,349.5311,349.5964,3693.0
2020-01-24 14:05:00,374.91,375.16,374.91,375.15,2721.0,349.6803,349.9135,349.6803,349.9042,2721.0
2020-01-24 14:10:00,375.15,375.15,374.61,374.61,1858.0,349.9042,349.9042,349.4005,349.4005,1858.0
2020-01-24 14:15:00,374.78,374.78,374.43,374.43,5621.0,349.5591,349.5591,349.2326,349.2326,5621.0
2020-01-24 14:20:00,374.37,374.37,374.05,374.05,9045.0,349.1767,349.1767,348.8782,348.8782,9045.0
2020-01-24 14:25:00,374.07,374.52,374.07,374.15,5408.0,348.8968,349.3166,348.8968,348.9715,5408.0
2020-01-24 14:30:00,374.25,374.66,374.25,374.62,9508.0,349.0647,349.4471,349.0647,349.4098,9508.0
2020-01-24 14:35:00,374.65,374.66,374.24,374.61,4909.0,349.4378,349.4471,349.0554,349.4005,4909.0
2020-01-24 14:40:00,374.69,374.71,374.25,374.38,6338.0,349.4751,349.4938,349.0647,349.186,6338.0
2020-01-24 14:45:00,374.4,374.53,374.15,374.53,6329.0,349.2046,349.3259,348.9715,349.3259,6329.0
2020-01-24 14:50:00,374.48,374.78,374.48,374.78,9498.0,349.2792,349.5591,349.2792,349.5591,9498.0
2020-01-24 14:55:00,374.79,375.57,374.79,375.57,6645.0,349.5684,350.2959,349.5684,350.2959,6645.0
2020-01-24 15:00:00,375.57,375.98,375.51,375.85,8241.0,350.2959,350.6783,350.2399,350.5571,8241.0
2020-01-24 15:05:00,375.92,375.92,375.67,375.88,2159.0,350.6223,350.6223,350.3892,350.585,2159.0
2020-01-24 15:10:00,375.93,376.02,375.74,375.81,8577.0,350.6317,350.7156,350.4545,350.5197,8577.0
2020-01-24 15:15:00,376.06,376.22,375.95,376.0,2762.0,350.7529,350.9022,350.6503,350.697,2762.0
2020-01-24 15:20:00,375.99,376.18,375.99,376.0,600.0,350.6876,350.8648,350.6876,350.697,600.0
2020-01-24 15:25:00,376.06,376.06,375.93,376.04,4004.0,350.7529,350.7529,350.6317,350.7343,4004.0
2020-01-24 15:30:00,375.9,375.9,375.27,375.27,5786.0,350.6037,350.6037,350.0161,350.0161,5786.0
2020-01-24 15:35:00,375.28,375.71,375.22,375.22,1348.0,350.0254,350.4265,349.9695,349.9695,1348.0
2020-01-24 15:40:00,375.16,375.24,374.97,375.23,4874.0,349.9135,349.9881,349.7363,349.9788,4874.0
2020-01-24 15:45:00,375.21,375.65,375.17,375.58,5526.0,349.9601,350.3705,349.9228,350.3052,5526.0
2020-01-24 15:50:00,375.61,376.19,375.42,376.19,17405.0,350.3332,350.8742,350.156,350.8742,17405.0
2020-01-24 15:55:00,376.17,376.29,375.89,375.91,141747.0,350.8555,350.9674,350.5944,350.613,141747.0
2020-01-27 09:30:00,370.29,370.73,369.31,370.2,101746.0,345.3712,345.7816,344.4572,345.2873,101746.0
2020-01-27 09:35:00,370.16,370.9,369.7,370.7,46320.0,345.25,345.9402,344.8209,345.7536,46320.0
2020-01-27 09:40:00,370.9,371.3,370.3,371.12,18131.0,345.9402,346.3132,345.3805,346.1454,18131.0
2020-01-27 09:45:00,371.07,371.7,371.03,371.52,19078.0,346.0987,346.6863,346.0614,346.5184,19078.0
2020-01-27 09:50:00,371.53,371.86,371.32,371.54,7847.0,346.5278,346.8356,346.3319,346.5371,7847.0
2020-01-27 09:55:00,371.56,371.58,371.02,371.58,10300.0,346.5558,346.5744,346.0521,346.5744,10300.0
2020-01-27 10:00:00,371.6,371.61,370.82,370.82,11838.0,346.5931,346.6024,345.8656,345.8656,11838.0
2020-01-27 10:05:00,370.85,371.05,370.43,370.87,14579.0,345.8935,346.0801,345.5018,345.9122,14579.0
2020-01-27 10:10:00,371.07,371.13,370.68,371.04,15515.0,346.0987,346.1547,345.735,346.0707,15515.0
2020-01-27 10:15:00,370.98,371.25,370.48,370.52,16628.0,346.0148,346.2666,345.5484,345.5857,16628.0
2020-01-27 10:20:00,370.48,371.2,370.41,371.07,13463.0,345.5484,346.22,345.4831,346.0987,13463.0
2020-01-27 10:25:00,371.3,371.76,371.15,371.68,8080.0,346.3132,346.7423,346.1733,346.6677,8080.0
2020-01-27 10:30:00,371.77,371.8,370.95,371.12,6600.0,346.7516,346.7796,345.9868,346.1454,6600.0
2020-01-27 10:35:00,371.23,371.63,371.16,371.48,10811.0,346.248,346.621,346.1827,346.4811,10811.0
2020-01-27 10:40:00,371.51,371.57,371.08,371.08,1200.0,346.5091,346.5651,346.1081,346.1081,1200.0
2020-01-27 10:45:00,371.02,371.2,370.94,371.09,2826.0,346.0521,346.22,345.9775,346.1174,2826.0
2020-01-27 10:50:00,370.98,371.09,370.56,370.56,15158.0,346.0148,346.1174,345.623,345.623,15158.0
2020-01-27 10:55:00,370.48,371.02,370.48,370.96,3641.0,345.5484,346.0521,345.5484,345.9961,3641.0
2020-01-27 11:00:00,370.88,371.41,370.88,371.41,3285.0,345.9215,346.4158,345.9215,346.4158,3285.0
2020-01-27 11:05:00,371.41,371.51,371.2,371.2,3695.0,346.4158,346.5091,346.22,346.22,3695.0
2020-01-27 11:10:00,370.93,371.16,370.91,370.94,2250.0,345.9681,346.1827,345.9495,345.9775,2250.0
2020-01-27 11:15:00,370.9,370.99,370.73,370.74,5713.0,345.9402,346.0241,345.7816,345.7909,5713.0
2020-01-27 11:20:00,370.66,371.35,370.66,371.21,2937.0,345.7163,346.3599,345.7163,346.2293,2937.0
2020-01-27 11:25:00,371.19,371.41,370.99,371.37,6178.0,346.2107,346.4158,346.0241,346.3785,6178.0
2020-01-27 11:30:00,371.26,371.53,371.09,371.38,5393.0,346.2759,346.5278,346.1174,346.3879,5393.0
2020-01-27 11:35:00,371.51,372.07,371.47,371.98,10000.0,346.5091,347.0314,346.4718,346.9475,10000.0
2020-01-27 11:40:00,371.91,372.1,371.82,372.1,3657.0,346.8822,347.0594,346.7983,347.0594,3657.0
2020-01-27 11:45:00,372.1,372.1,371.91,371.91,4088.0,347.0594,347.0594,346.8822,346.8822,4088.0
2020-01-27 11:50:00,371.9,372.22,371.9,372.12,4231.0,346.8729,347.1713,346.8729,347.0781,4231.0
2020-01-27 11:55:00,372.06,372.3,371.99,372.04,3873.0,347.0221,347.246,346.9568,347.0034,3873.0
2020-01-27 12:00:00,371.96,372.12,371.86,371.86,2594.0,346.9288,347.0781,346.8356,346.8356,2594.0
2020-01-27 12:05:00,371.96,372.28,371.96,372.28,4604.0,346.9288,347.2273,346.9288,347.2273,4604.0
2020-01-27 12:10:00,372.29,372.44,372.26,372.26,6510.0,347.2366,347.3765,347.2086,347.2086,6510.0
2020-01-27 12:15:00,372.25,372.66,372.25,372.58,5669.0,347.1993,347.5817,347.1993,347.5071,5669.0
2020-01-27 12:20:00,372.62,372.91,372.42,372.42,6703.0,347.5444,347.8149,347.3579,347.3579,6703.0
2020-01-27 12:25:00,372.38,372.51,372.26,372.27,3187.0,347.3206,347.4418,347.2086,347.218,3187.0
2020-01-27 12:30:00,372.36,372.49,372.35,372.44,3546.0,347.3019,347.4232,347.2926,347.3765,3546.0
2020-01-27 12:35:00,372.48,372.51,372.24,372.24,1789.0,347.4138,347.4418,347.19,347.19,1789.0
2020-01-27 12:40:00,372.24,372.47,372.24,372.43,1300.0,347.19,347.4045,347.19,347.3672,1300.0
2020-01-27 12:45:00,372.38,372.58,372.36,372.5,3200.0,347.3206,347.5071,347.3019,347.4325,3200.0
2020-01-27 12:50:00,372.52,372.57,372.23,372.23,3053.0,347.4511,347.4978,347.1807,347.1807,3053.0
2020-01-27 12:55:00,372.12,372.13,371.93,372.11,1250.0,347.0781,347.0874,346.9009,347.0687,1250.0
2020-01-27 13:00:00,372.16,372.55,372.16,372.55,3860.0,347.1154,347.4791,347.1154,347.4791,3860.0
2020-01-27 13:05:00,372.53,372.53,372.35,372.35,1300.0,347.4605,347.4605,347.2926,347.2926,1300.0
2020-01-27 13:10:00,372.12,372.14,372.03,372.03,1254.0,347.0781,347.0967,346.9941,346.9941,1254.0
2020-01-27 13:15:00,372.1,372.38,372.09,372.38,2000.0,347.0594,347.3206,347.0501,347.3206,2000.0
2020-01-27 13:20:00,372.37,372.67,372.37,372.41,3685.0,347.3112,347.5911,347.3112,347.3486,3685.0
2020-01-27 13:25:00,372.5,372.63,372.47,372.59,3983.0,347.4325,347.5537,347.4045,347.5164,3983.0
2020-01-27 13:30:00,372.48,372.73,372.47,372.54,2425.0,347.4138,347.647,347.4045,347.4698,2425.0
2020-01-27 13:35:00,372.68,372.87,372.68,372.73,4147.0,347.6004,347.7776,347.6004,347.647,4147.0
2020-01-27 13:40:00,372.76,372.76,372.58,372.65,1213.0,347.675,347.675,347.5071,347.5724,1213.0
2020-01-27 13:45:00,372.59,372.79,372.59,372.64,6941.0,347.5164,347.703,347.5164,347.5631,6941.0
2020-01-27 13:50:00,372.66,372.67,372.34,372.34,4200.0,347.5817,347.5911,347.2833,347.2833,4200.0
2020-01-27 13:55:00,372.51,372.54,372.37,372.37,5604.0,347.4418,347.4698,347.3112,347.3112,5604.0
2020-01-27 14:00:00,372.32,372.33,372.08,372.22,8117.0,347.2646,347.2739,347.0408,347.1713,8117.0
2020-01-27 14:05:00,372.16,372.4,372.16,372.34,6817.0,347.1154,347.3392,347.1154,347.2833,6817.0
2020-01-27 14:10:00,372.37,372.54,372.23,372.37,4665.0,347.3112,347.4698,347.1807,347.3112,4665.0
2020-01-27 14:15:00,372.56,372.58,372.43,372.5,2204.0,347.4885,347.5071,347.3672,347.4325,2204.0
2020-01-27 14:20:00,372.45,372.47,372.17,372.17,1250.0,347.3859,347.4045,347.1247,347.1247,1250.0
2020-01-27 14:25:00,372.36,372.69,372.36,372.69,2051.0,347.3019,347.6097,347.3019,347.6097,2051.0
2020-01-27 14:30:00,372.64,372.69,372.32,372.36,1085.0,347.5631,347.6097,347.2646,347.3019,1085.0
2020-01-27 14:35:00,372.39,372.53,372.26,372.47,20853.0,347.3299,347.4605,347.2086,347.4045,20853.0
2020-01-27 14:40:00,372.49,372.62,372.36,372.42,14587.0,347.4232,347.5444,347.3019,347.3579,14587.0
2020-01-27 14:45:00,372.29,372.38,371.96,372.02,3122.0,347.2366,347.3206,346.9288,346.9848,3122.0
2020-01-27 14:50:00,371.93,372.1,371.7,371.84,9203.0,346.9009,347.0594,346.6863,346.8169,9203.0
2020-01-27 14:55:00,371.88,371.96,371.83,371.96,1969.0,346.8542,346.9288,346.8076,346.9288,1969.0
2020-01-27 15:00:00,371.88,372.1,371.86,372.0,4066.0,346.8542,347.0594,346.8356,346.9661,4066.0
2020-01-27 15:05:00,372.04,372.21,372.02,372.02,8268.0,347.0034,347.162,346.9848,346.9848,8268.0
2020-01-27 15:10:00,371.91,372.06,371.71,371.96,11495.0,346.8822,347.0221,346.6957,346.9288,11495.0
2020-01-27 15:15:00,372.08,372.41,372.08,372.41,2180.0,347.0408,347.3486,347.0408,347.3486,2180.0
2020-01-27 15:20:00,372.32,372.49,372.28,372.29,6221.0,347.2646,347.4232,347.2273,347.2366,6221.0
2020-01-27 15:25:00,372.28,372.3,372.05,372.12,2945.0,347.2273,347.246,347.0128,347.0781,2945.0
2020-01-27 15:30:00,372.07,372.07,371.7,371.77,8369.0,347.0314,347.0314,346.6863,346.7516,8369.0
2020-01-27 15:35:00,371.71,372.0,371.67,371.94,18884.0,346.6957,346.9661,346.6583,346.9102,18884.0
2020-01-27 15:40:00,371.95,372.01,371.79,371.98,16875.0,346.9195,346.9755,346.7703,346.9475,16875.0
2020-01-27 15:45:00,371.88,371.98,371.31,371.35,24705.0,346.8542,346.9475,346.3226,346.3599,24705.0
2020-01-27 15:50:00,371.28,371.37,370.96,370.97,57859.0,346.2946,346.3785,345.9961,346.0055,57859.0
2020-01-27 15:55:00,370.99,371.08,370.59,370.78,136762.0,346.0241,346.1081,345.651,345.8282,136762.0
2020-01-28 09:30:00,373.03,374.3,372.9,373.71,93179.0,347.9268,349.1114,347.8056,348.5611,93179.0
2020-01-28 09:35:00,373.66,373.71,372.9,373.0,26410.0,348.5144,348.5611,347.8056,347.8988,26410.0
2020-01-28 09:40:00,372.93,372.95,372.4,372.74,14326.0,347.8336,347.8522,347.3392,347.6563,14326.0
2020-01-28 09:45:00,372.82,372.83,372.34,372.73,16969.0,347.731,347.7403,347.2833,347.647,16969.0
2020-01-28 09:50:00,372.75,373.27,372.58,373.12,13685.0,347.6657,348.1507,347.5071,348.0108,13685.0
2020-01-28 09:55:00,373.14,373.2,372.86,373.12,9000.0,348.0294,348.0854,347.7683,348.0108,9000.0
2020-01-28 10:00:00,373.18,373.6,373.18,373.28,5991.0,348.0667,348.4585,348.0667,348.16,5991.0
2020-01-28 10:05:00,373.38,374.02,373.38,373.94,4663.0,348.2533,348.8502,348.2533,348.7756,4663.0
2020-01-28 10:10:00,373.99,374.44,373.91,374.44,9060.0,348.8222,349.2419,348.7476,349.2419,9060.0
2020-01-28 10:15:00,374.44,374.47,374.28,374.33,7099.0,349.2419,349.2699,349.0927,349.1393,7099.0
2020-01-28 10:20:00,374.32,374.67,374.19,374.67,7309.0,349.13,349.4565,349.0088,349.4565,7309.0
2020-01-28 10:25:00,374.67,375.07,374.67,374.77,11981.0,349.4565,349.8295,349.4565,349.5497,11981.0
2020-01-28 10:30:00,374.76,374.85,374.57,374.8,12149.0,349.5404,349.6244,349.3632,349.5777,12149.0
2020-01-28 10:35:00,374.68,374.77,374.47,374.61,6658.0,349.4658,349.5497,349.2699,349.4005,6658.0
2020-01-28 10:40:00,374.65,375.03,374.65,375.03,6300.0,349.4378,349.7922,349.4378,349.7922,6300.0
2020-01-28 10:45:00,375.06,375.15,374.75,374.76,8929.0,349.8202,349.9042,349.5311,349.5404,8929.0
2020-01-28 10:50:00,374.79,375.11,374.75,374.8,8134.0,349.5684,349.8669,349.5311,349.5777,8134.0
2020-01-28 10:55:00,374.85,374.87,374.63,374.85,7941.0,349.6244,349.643,349.4192,349.6244,7941.0
2020-01-28 11:00:00,374.88,375.0,374.35,374.42,9278.0,349.6523,349.7643,349.158,349.2233,9278.0
2020-01-28 11:05:00,374.47,374.53,374.16,374.16,3450.0,349.2699,349.3259,348.9808,348.9808,3450.0
2020-01-28 11:10:00,374.18,374.59,374.18,374.59,11830.0,348.9994,349.3818,348.9994,349.3818,11830.0
2020-01-28 11:15:00,374.5,374.73,374.36,374.63,6300.0,349.2979,349.5124,349.1673,349.4192,6300.0
2020-01-28 11:20:00,374.54,374.72,374.47,374.68,7402.0,349.3352,349.5031,349.2699,349.4658,7402.0
2020-01-28 11:25:00,374.69,374.9,374.67,374.83,14234.0,349.4751,349.671,349.4565,349.6057,14234.0
2020-01-28 11:30:00,374.78,374.88,374.67,374.69,10015.0,349.5591,349.6523,349.4565,349.4751,10015.0
2020-01-28 11:35:00,374.73,374.75,374.46,374.64,20722.0,349.5124,349.5311,349.2606,349.4285,20722.0
2020-01-28 11:40:00,374.5,374.66,374.49,374.58,30691.0,349.2979,349.4471,349.2886,349.3725,30691.0
2020-01-28 11:45:00,374.55,374.55,374.38,374.43,7004.0,349.3445,349.3445,349.186,349.2326,7004.0
2020-01-28 11:50:00,374.45,374.71,374.45,374.67,4585.0,349.2513,349.4938,349.2513,349.4565,4585.0
2020-01-28 11:55:00,374.68,374.84,374.64,374.82,24807.0,349.4658,349.615,349.4285,349.5964,24807.0
2020-01-28 12:00:00,374.8,374.81,374.62,374.64,5075.0,349.5777,349.587,349.4098,349.4285,5075.0
2020-01-28 12:05:00,374.71,374.71,374.48,374.55,6000.0,349.4938,349.4938,349.2792,349.3445,6000.0
2020-01-28 12:10:00,374.62,374.67,374.47,374.67,900.0,349.4098,349.4565,349.2699,349.4565,900.0
2020-01-28 12:15:00,374.6,374.84,374.6,374.82,4267.0,349.3912,349.615,349.3912,349.5964,4267.0
2020-01-28 12:20:00,374.87,374.92,374.69,374.75,6700.0,349.643,349.6896,349.4751,349.5311,6700.0
2020-01-28 12:25:00,374.76,374.84,374.72,374.77,5063.0,349.5404,349.615,349.5031,349.5497,5063.0
2020-01-28 12:30:00,374.73,374.73,374.57,374.58,2047.0,349.5124,349.5124,349.3632,349.3725,2047.0
2020-01-28 12:35:00,374.44,374.45,374.31,374.32,1641.0,349.2419,349.2513,349.1207,349.13,1641.0
2020-01-28 12:40:00,374.32,374.41,374.24,374.4,2472.0,349.13,349.214,349.0554,349.2046,2472.0
2020-01-28 12:45:00,374.51,374.66,374.49,374.66,3203.0,349.3072,349.4471,349.2886,349.4471,3203.0
2020-01-28 12:50:00,374.62,374.62,374.42,374.54,7549.0,349.4098,349.4098,349.2233,349.3352,7549.0
2020-01-28 12:55:00,374.45,374.56,374.42,374.56,3315.0,349.2513,349.3539,349.2233,349.3539,3315.0
2020-01-28 13:00:00,374.53,374.53,374.22,374.33,2342.0,349.3259,349.3259,349.0367,349.1393,2342.0
2020-01-28 13:05:00,374.19,374.19,374.06,374.13,4407.0,349.0088,349.0088,348.8875,348.9528,4407.0
2020-01-28 13:10:00,374.07,374.29,374.05,374.29,4733.0,348.8968,349.102,348.8782,349.102,4733.0
2020-01-28 13:15:00,374.32,374.32,374.12,374.23,3279.0,349.13,349.13,348.9435,349.0461,3279.0
2020-01-28 13:20:00,374.23,374.41,374.2,374.37,3916.0,349.0461,349.214,349.0181,349.1767,3916.0
2020-01-28 13:25:00,374.37,374.38,374.28,374.34,4022.0,349.1767,349.186,349.0927,349.1487,4022.0
2020-01-28 13:30:00,374.35,374.46,374.25,374.3,2647.0,349.158,349.2606,349.0647,349.1114,2647.0
2020-01-28 13:35:00,374.27,374.27,374.17,374.18,6162.0,349.0834,349.0834,348.9901,348.9994,6162.0
2020-01-28 13:40:00,374.23,374.43,374.23,374.35,1433.0,349.0461,349.2326,349.0461,349.158,1433.0
2020-01-28 13:45:00,374.4,374.44,374.37,374.37,1299.0,349.2046,349.2419,349.1767,349.1767,1299.0
2020-01-28 13:50:00,374.5,374.51,374.43,374.51,3430.0,349.2979,349.3072,349.2326,349.3072,3430.0
2020-01-28 13:55:00,374.47,374.63,374.47,374.59,4987.0,349.2699,349.4192,349.2699,349.3818,4987.0
2020-01-28 14:00:00,374.67,374.73,374.6,374.6,900.0,349.4565,349.5124,349.3912,349.3912,900.0
2020-01-28 14:05:00,374.65,374.71,374.61,374.66,6522.0,349.4378,349.4938,349.4005,349.4471,6522.0
2020-01-28 14:10:00,374.7,375.03,374.69,375.03,5013.0,349.4844,349.7922,349.4751,349.7922,5013.0
2020-01-28 14:15:00,375.08,375.09,374.89,375.0,8556.0,349.8389,349.8482,349.6617,349.7643,8556.0
2020-01-28 14:20:00,374.98,375.05,374.91,374.91,1866.0,349.7456,349.8109,349.6803,349.6803,1866.0
2020-01-28 14:25:00,374.92,374.95,374.82,374.82,4200.0,349.6896,349.7176,349.5964,349.5964,4200.0
2020-01-28 14:30:00,374.85,374.99,374.78,374.98,4400.0,349.6244,349.7549,349.5591,349.7456,4400.0
2020-01-28 14:35:00,375.11,375.35,375.11,375.27,11941.0,349.8669,350.0907,349.8669,350.0161,11941.0
2020-01-28 14:40:00,375.29,375.47,375.29,375.47,7942.0,350.0347,350.2026,350.0347,350.2026,7942.0
2020-01-28 14:45:00,375.45,375.48,375.3,375.3,6392.0,350.184,350.212,350.0441,350.0441,6392.0
2020-01-28 14:50:00,375.25,375.29,375.03,375.05,7652.0,349.9974,350.0347,349.7922,349.8109,7652.0
2020-01-28 14:55:00,375.04,375.07,374.91,374.93,3797.0,349.8016,349.8295,349.6803,349.699,3797.0
2020-01-28 15:00:00,374.95,375.0,374.83,374.91,27583.0,349.7176,349.7643,349.6057,349.6803,27583.0
2020-01-28 15:05:00,374.87,375.01,374.77,374.81,4820.0,349.643,349.7736,349.5497,349.587,4820.0
2020-01-28 15:10:00,374.84,374.85,374.72,374.84,2052.0,349.615,349.6244,349.5031,349.615,2052.0
2020-01-28 15:15:00,374.8,374.98,374.76,374.97,5365.0,349.5777,349.7456,349.5404,349.7363,5365.0
2020-01-28 15:20:00,374.95,375.23,374.95,375.17,8626.0,349.7176,349.9788,349.7176,349.9228,8626.0
2020-01-28 15:25:00,375.2,375.29,375.18,375.29,4476.0,349.9508,350.0347,349.9321,350.0347,4476.0
2020-01-28 15:30:00,375.29,375.36,375.15,375.2,6369.0,350.0347,350.1,349.9042,349.9508,6369.0
2020-01-28 15:35:00,375.22,375.22,374.76,374.79,8533.0,349.9695,349.9695,349.5404,349.5684,8533.0
2020-01-28 15:40:00,374.78,374.97,374.71,374.97,28839.0,349.5591,349.7363,349.4938,349.7363,28839.0
2020-01-28 15:45:00,374.97,375.04,374.84,374.98,11951.0,349.7363,349.8016,349.615,349.7456,11951.0
2020-01-28 15:50:00,374.93,374.97,374.55,374.67,27695.0,349.699,349.7363,349.3445,349.4565,27695.0
2020-01-28 15:55:00,374.69,374.87,374.39,374.45,110709.0,349.4751,349.643,349.1953,349.2513,110709.0
2020-01-29 09:30:00,375.36,376.03,375.24,375.7,72644.0,350.1,350.7249,349.9881,350.4171,72644.0
2020-01-29 09:35:00,375.57,375.74,375.31,375.54,27234.0,350.2959,350.4545,350.0534,350.2679,27234.0
2020-01-29 09:40:00,375.61,376.12,375.53,375.85,21736.0,350.3332,350.8089,350.2586,350.5571,21736.0
2020-01-29 09:45:00,375.91,375.91,375.45,375.5,26735.0,350.613,350.613,350.184,350.2306,26735.0
2020-01-29 09:50:00,375.35,375.73,375.34,375.45,8384.0,350.0907,350.4451,350.0814,350.184,8384.0
2020-01-29 09:55:00,375.35,375.35,374.71,374.71,9600.0,350.0907,350.0907,349.4938,349.4938,9600.0
2020-01-29 10:00:00,374.72,374.72,373.68,373.68,12622.0,349.5031,349.5031,348.5331,348.5331,12622.0
2020-01-29 10:05:00,373.68,374.02,373.56,373.64,9091.0,348.5331,348.8502,348.4212,348.4958,9091.0
2020-01-29 10:10:00,373.55,373.8,373.29,373.76,8897.0,348.4118,348.645,348.1693,348.6077,8897.0
2020-01-29 10:15:00,373.63,374.01,373.63,373.74,18816.0,348.4865,348.8409,348.4865,348.589,18816.0
2020-01-29 10:20:00,373.71,374.36,373.71,374.32,7750.0,348.5611,349.1673,348.5611,349.13,7750.0
2020-01-29 10:25:00,374.34,374.65,374.31,374.62,1550.0,349.1487,349.4378,349.1207,349.4098,1550.0
2020-01-29 10:30:00,374.64,374.64,374.39,374.39,2000.0,349.4285,349.4285,349.1953,349.1953,2000.0
2020-01-29 10:35:00,374.45,374.68,374.24,374.61,3568.0,349.2513,349.4658,349.0554,349.4005,3568.0
2020-01-29 10:40:00,374.83,374.84,374.44,374.45,3802.0,349.6057,349.615,349.2419,349.2513,3802.0
2020-01-29 10:45:00,374.51,374.7,374.47,374.68,3106.0,349.3072,349.4844,349.2699,349.4658,3106.0
2020-01-29 10:50:00,374.68,374.98,374.68,374.96,2369.0,349.4658,349.7456,349.4658,349.7269,2369.0
2020-01-29 10:55:00,375.06,375.11,374.9,375.02,2928.0,349.8202,349.8669,349.671,349.7829,2928.0
2020-01-29 11:00:00,375.13,375.27,374.99,375.08,6100.0,349.8855,350.0161,349.7549,349.8389,6100.0
2020-01-29 11:05:00,375.08,375.08,374.84,374.88,3886.0,349.8389,349.8389,349.615,349.6523,3886.0
2020-01-29 11:10:00,374.92,374.98,374.57,374.8,8325.0,349.6896,349.7456,349.3632,349.5777,8325.0
2020-01-29 11:15:00,374.85,375.05,374.74,374.74,5906.0,349.6244,349.8109,349.5218,349.5218,5906.0
2020-01-29 11:20:00,374.73,375.15,374.64,375.15,12208.0,349.5124,349.9042,349.4285,349.9042,12208.0
2020-01-29 11:25:00,375.15,375.15,374.89,374.89,65212.0,349.9042,349.9042,349.6617,349.6617,65212.0
2020-01-29 11:30:00,374.9,375.0,374.38,374.38,3415.0,349.671,349.7643,349.186,349.186,3415.0
2020-01-29 11:35:00,374.36,374.54,374.36,374.43,4369.0,349.1673,349.3352,349.1673,349.2326,4369.0
2020-01-29 11:40:00,374.43,374.45,374.32,374.33,2172.0,349.2326,349.2513,349.13,349.1393,2172.0
2020-01-29 11:45:00,374.37,374.57,374.34,374.47,2386.0,349.1767,349.3632,349.1487,349.2699,2386.0
2020-01-29 11:50:00,374.35,374.55,374.18,374.55,2640.0,349.158,349.3445,348.9994,349.3445,2640.0
2020-01-29 11:55:00,374.55,374.65,374.5,374.5,1200.0,349.3445,349.4378,349.2979,349.2979,1200.0
2020-01-29 12:00:00,374.46,374.55,374.34,374.42,6948.0,349.2606,349.3445,349.1487,349.2233,6948.0
2020-01-29 12:05:00,374.29,374.4,374.25,374.36,1300.0,349.102,349.2046,349.0647,349.1673,1300.0
2020-01-29 12:10:00,374.29,374.5,374.26,374.5,1040.0,349.102,349.2979,349.0741,349.2979,1040.0
2020-01-29 12:15:00,374.49,374.6,374.47,374.6,4108.0,349.2886,349.3912,349.2699,349.3912,4108.0
2020-01-29 12:20:00,374.49,374.64,374.33,374.33,2100.0,349.2886,349.4285,349.1393,349.1393,2100.0
2020-01-29 12:25:00,374.4,374.49,374.38,374.49,700.0,349.2046,349.2886,349.186,349.2886,700.0
2020-01-29 12:30:00,374.52,374.52,374.14,374.14,1500.0,349.3166,349.3166,348.9621,348.9621,1500.0
2020-01-29 12:35:00,374.16,374.21,374.09,374.12,43062.0,348.9808,349.0274,348.9155,348.9435,43062.0
2020-01-29 12:40:00,374.14,374.14,374.01,374.05,1354.0,348.9621,348.9621,348.8409,348.8782,1354.0
2020-01-29 12:45:00,374.05,374.08,373.97,374.08,4881.0,348.8782,348.9062,348.8036,348.9062,4881.0
2020-01-29 12:50:00,374.11,374.17,374.08,374.08,5167.0,348.9341,348.9901,348.9062,348.9062,5167.0
2020-01-29 12:55:00,374.09,374.11,373.94,374.03,14926.0,348.9155,348.9341,348.7756,348.8595,14926.0
2020-01-29 13:00:00,374.0,374.13,373.93,374.13,1300.0,348.8316,348.9528,348.7663,348.9528,1300.0
2020-01-29 13:05:00,374.08,374.1,373.9,373.95,1700.0,348.9062,348.9248,348.7383,348.7849,1700.0
2020-01-29 13:10:00,373.97,374.12,373.96,374.12,1700.0,348.8036,348.9435,348.7942,348.9435,1700.0
2020-01-29 13:15:00,374.13,374.21,374.12,374.21,300.0,348.9528,349.0274,348.9435,349.0274,300.0
2020-01-29 13:20:00,374.32,374.33,374.22,374.24,918.0,349.13,349.1393,349.0367,349.0554,918.0
2020-01-29 13:25:00,374.22,374.25,374.14,374.2,1100.0,349.0367,349.0647,348.9621,349.0181,1100.0
2020-01-29 13:30:00,374.38,374.4,374.38,374.4,400.0,349.186,349.2046,349.186,349.2046,400.0
2020-01-29 13:35:00,374.37,374.39,374.34,374.34,3400.0,349.1767,349.1953,349.1487,349.1487,3400.0
2020-01-29 13:40:00,374.31,374.38,374.31,374.37,1320.0,349.1207,349.186,349.1207,349.1767,1320.0
2020-01-29 13:45:00,374.37,374.41,374.34,374.34,1638.0,349.1767,349.214,349.1487,349.1487,1638.0
2020-01-29 13:50:00,374.34,374.34,374.34,374.34,200.0,349.1487,349.1487,349.1487,349.1487,200.0
2020-01-29 13:55:00,374.26,374.56,374.26,374.56,1237.0,349.0741,349.3539,349.0741,349.3539,1237.0
2020-01-29 14:00:00,374.48,374.75,374.15,374.75,6959.0,349.2792,349.5311,348.9715,349.5311,6959.0
2020-01-29 14:05:00,374.78,374.89,374.74,374.74,1358.0,349.5591,349.6617,349.5218,349.5218,1358.0
2020-01-29 14:10:00,374.74,374.74,374.74,374.74,0.0,349.5218,349.5218,349.5218,349.5218,0.0
2020-01-29 14:15:00,374.64,374.66,374.54,374.59,1300.0,349.4285,349.4471,349.3352,349.3818,1300.0
2020-01-29 14:20:00,374.58,374.58,374.45,374.56,2801.0,349.3725,349.3725,349.2513,349.3539,2801.0
2020-01-29 14:25:00,374.47,374.48,374.46,374.46,274.0,349.2699,349.2792,349.2606,349.2606,274.0
2020-01-29 14:30:00,374.4,374.61,374.4,374.58,3400.0,349.2046,349.4005,349.2046,349.3725,3400.0
2020-01-29 14:35:00,374.42,374.58,374.31,374.51,939.0,349.2233,349.3725,349.1207,349.3072,939.0
2020-01-29 14:40:00,374.57,374.63,374.33,374.37,10872.0,349.3632,349.4192,349.1393,349.1767,10872.0
2020-01-29 14:45:00,374.17,374.17,374.14,374.14,200.0,348.9901,348.9901,348.9621,348.9621,200.0
2020-01-29 14:50:00,374.35,374.35,374.1,374.12,862.0,349.158,349.158,348.9248,348.9435,862.0
2020-01-29 14:55:00,374.1,374.11,373.95,373.99,1777.0,348.9248,348.9341,348.7849,348.8222,1777.0
2020-01-29 15:00:00,373.84,374.01,373.39,373.63,6049.0,348.6823,348.8409,348.2626,348.4865,6049.0
2020-01-29 15:05:00,373.65,373.91,373.63,373.84,7642.0,348.5051,348.7476,348.4865,348.6823,7642.0
2020-01-29 15:10:00,373.86,373.94,373.32,373.32,5516.0,348.701,348.7756,348.1973,348.1973,5516.0
2020-01-29 15:15:00,373.38,373.53,373.3,373.48,1767.0,348.2533,348.3932,348.1787,348.3465,1767.0
2020-01-29 15:20:00,373.5,373.5,372.97,373.34,3167.0,348.3652,348.3652,347.8709,348.216,3167.0
2020-01-29 15:25:00,373.36,373.6,373.36,373.56,3504.0,348.2346,348.4585,348.2346,348.4212,3504.0
2020-01-29 15:30:00,373.53,373.74,373.39,373.7,11487.0,348.3932,348.589,348.2626,348.5517,11487.0
2020-01-29 15:35:00,373.66,373.77,373.58,373.66,5298.0,348.5144,348.617,348.4398,348.5144,5298.0
2020-01-29 15:40:00,373.63,373.63,373.39,373.47,15465.0,348.4865,348.4865,348.2626,348.3372,15465.0
2020-01-29 15:45:00,373.51,373.61,373.35,373.4,12356.0,348.3745,348.4678,348.2253,348.2719,12356.0
2020-01-29 15:50:00,373.36,373.4,372.88,372.97,33686.0,348.2346,348.2719,347.7869,347.8709,33686.0
2020-01-29 15:55:00,372.99,373.18,372.58,372.62,73775.0,347.8895,348.0667,347.5071,347.5444,73775.0
2020-01-30 09:30:00,370.11,371.1,370.1,371.08,60088.0,345.2033,346.1267,345.194,346.1081,60088.0
2020-01-30 09:35:00,370.9,372.07,370.9,372.01,32928.0,345.9402,347.0314,345.9402,346.9755,32928.0
2020-01-30 09:40:00,372.04,372.21,371.69,372.09,13758.0,347.0034,347.162,346.677,347.0501,13758.0
2020-01-30 09:45:00,372.21,372.79,372.05,372.19,14669.0,347.162,347.703,347.0128,347.1434,14669.0
2020-01-30 09:50:00,372.15,372.27,371.71,371.8,6195.0,347.106,347.218,346.6957,346.7796,6195.0
2020-01-30 09:55:00,371.87,372.02,371.57,371.65,8372.0,346.8449,346.9848,346.5651,346.6397,8372.0
2020-01-30 10:00:00,371.75,372.02,371.58,371.82,6855.0,346.733,346.9848,346.5744,346.7983,6855.0
2020-01-30 10:05:00,371.85,372.22,371.85,372.22,7750.0,346.8262,347.1713,346.8262,347.1713,7750.0
2020-01-30 10:10:00,372.18,372.21,371.64,371.75,5618.0,347.134,347.162,346.6304,346.733,5618.0
2020-01-30 10:15:00,371.7,371.81,371.01,371.01,6742.0,346.6863,346.7889,346.0428,346.0428,6742.0
2020-01-30 10:20:00,371.12,371.33,371.04,371.25,17552.0,346.1454,346.3412,346.0707,346.2666,17552.0
2020-01-30 10:25:00,371.2,371.41,371.1,371.38,14952.0,346.22,346.4158,346.1267,346.3879,14952.0
2020-01-30 10:30:00,371.4,371.4,370.79,370.9,18495.0,346.4065,346.4065,345.8376,345.9402,18495.0
2020-01-30 10:35:00,370.9,370.98,370.48,370.48,16725.0,345.9402,346.0148,345.5484,345.5484,16725.0
2020-01-30 10:40:00,370.42,370.48,370.1,370.18,7603.0,345.4925,345.5484,345.194,345.2686,7603.0
2020-01-30 10:45:00,370.05,370.05,369.7,369.91,7200.0,345.1474,345.1474,344.8209,345.0168,7200.0
2020-01-30 10:50:00,369.95,369.95,369.15,369.17,15957.0,345.0541,345.0541,344.3079,344.3266,15957.0
2020-01-30 10:55:00,369.08,369.36,368.86,369.11,5380.0,344.2426,344.5038,344.0374,344.2706,5380.0
2020-01-30 11:00:00,369.03,369.53,369.03,369.49,6016.0,344.196,344.6624,344.196,344.6251,6016.0
2020-01-30 11:05:00,369.45,369.61,369.25,369.25,5958.0,344.5877,344.737,344.4012,344.4012,5958.0
2020-01-30 11:10:00,369.33,369.93,369.33,369.93,4958.0,344.4758,345.0354,344.4758,345.0354,4958.0
2020-01-30 11:15:00,369.91,370.14,369.74,370.08,7381.0,345.0168,345.2313,344.8582,345.1753,7381.0
2020-01-30 11:20:00,370.16,370.64,370.04,370.64,9989.0,345.25,345.6977,345.138,345.6977,9989.0
2020-01-30 11:25:00,370.62,370.66,370.48,370.62,4796.0,345.679,345.7163,345.5484,345.679,4796.0
2020-01-30 11:30:00,370.61,370.61,370.26,370.26,11087.0,345.6697,345.6697,345.3432,345.3432,11087.0
2020-01-30 11:35:00,370.26,370.76,370.23,370.63,3675.0,345.3432,345.8096,345.3153,345.6883,3675.0
2020-01-30 11:40:00,370.69,371.07,370.69,370.77,6195.0,345.7443,346.0987,345.7443,345.8189,6195.0
2020-01-30 11:45:00,370.83,371.33,370.83,371.22,11337.0,345.8749,346.3412,345.8749,346.2386,11337.0
2020-01-30 11:50:00,371.23,371.49,371.23,371.42,2828.0,346.248,346.4905,346.248,346.4252,2828.0
2020-01-30 11:55:00,371.37,371.37,370.96,370.96,32076.0,346.3785,346.3785,345.9961,345.9961,32076.0
2020-01-30 12:00:00,370.92,371.09,370.91,371.03,7643.0,345.9588,346.1174,345.9495,346.0614,7643.0
2020-01-30 12:05:00,370.98,370.98,370.68,370.68,1700.0,346.0148,346.0148,345.735,345.735,1700.0
2020-01-30 12:10:00,370.62,370.79,370.51,370.51,4136.0,345.679,345.8376,345.5764,345.5764,4136.0
2020-01-30 12:15:00,370.54,370.64,370.4,370.57,1600.0,345.6044,345.6977,345.4738,345.6324,1600.0
2020-01-30 12:20:00,370.49,370.65,370.49,370.63,1200.0,345.5578,345.707,345.5578,345.6883,1200.0
2020-01-30 12:25:00,370.27,370.28,369.81,369.82,13059.0,345.3526,345.3619,344.9235,344.9328,13059.0
2020-01-30 12:30:00,369.87,370.08,369.8,369.95,6678.0,344.9795,345.1753,344.9142,345.0541,6678.0
2020-01-30 12:35:00,369.82,370.02,369.22,369.37,3279.0,344.9328,345.1194,344.3732,344.5131,3279.0
2020-01-30 12:40:00,369.24,369.41,369.16,369.16,2615.0,344.3919,344.5504,344.3173,344.3173,2615.0
2020-01-30 12:45:00,369.23,369.23,369.06,369.07,2196.0,344.3825,344.3825,344.224,344.2333,2196.0
2020-01-30 12:50:00,369.05,369.55,369.05,369.33,3139.0,344.2147,344.681,344.2147,344.4758,3139.0
2020-01-30 12:55:00,369.2,369.42,369.15,369.32,600.0,344.3546,344.5598,344.3079,344.4665,600.0
2020-01-30 13:00:00,369.26,369.6,369.26,369.52,2000.0,344.4105,344.7277,344.4105,344.653,2000.0
2020-01-30 13:05:00,369.41,369.45,369.24,369.24,1500.0,344.5504,344.5877,344.3919,344.3919,1500.0
2020-01-30 13:10:00,369.21,369.49,369.21,369.34,4500.0,344.3639,344.6251,344.3639,344.4851,4500.0
2020-01-30 13:15:00,369.41,369.41,368.98,368.98,17465.0,344.5504,344.5504,344.1494,344.1494,17465.0
2020-01-30 13:20:00,368.98,369.19,368.98,369.19,1700.0,344.1494,344.3452,344.1494,344.3452,1700.0
2020-01-30 13:25:00,369.16,369.36,369.16,369.33,600.0,344.3173,344.5038,344.3173,344.4758,600.0
2020-01-30 13:30:00,369.25,369.53,369.17,369.45,1100.0,344.4012,344.6624,344.3266,344.5877,1100.0
2020-01-30 13:35:00,369.46,369.58,369.36,369.58,8336.0,344.5971,344.709,344.5038,344.709,8336.0
2020-01-30 13:40:00,369.5,369.61,369.5,369.59,3417.0,344.6344,344.737,344.6344,344.7183,3417.0
2020-01-30 13:45:00,369.57,369.67,369.44,369.44,4134.0,344.6997,344.7929,344.5784,344.5784,4134.0
2020-01-30 13:50:00,369.47,369.53,369.41,369.53,2037.0,344.6064,344.6624,344.5504,344.6624,2037.0
2020-01-30 13:55:00,369.56,369.56,369.22,369.36,4001.0,344.6903,344.6903,344.3732,344.5038,4001.0
2020-01-30 14:00:00,369.39,369.5,369.36,369.49,2700.0,344.5318,344.6344,344.5038,344.6251,2700.0
2020-01-30 14:05:00,369.41,369.8,369.35,369.8,1850.0,344.5504,344.9142,344.4945,344.9142,1850.0
2020-01-30 14:10:00,369.75,370.0,369.75,370.0,4990.0,344.8676,345.1007,344.8676,345.1007,4990.0
2020-01-30 14:15:00,369.93,370.17,369.93,370.17,1463.0,345.0354,345.2593,345.0354,345.2593,1463.0
2020-01-30 14:20:00,370.14,370.22,370.13,370.13,4401.0,345.2313,345.3059,345.222,345.222,4401.0
2020-01-30 14:25:00,370.09,370.23,370.08,370.17,3904.0,345.1847,345.3153,345.1753,345.2593,3904.0
2020-01-30 14:30:00,370.13,370.13,369.85,369.91,5069.0,345.222,345.222,344.9608,345.0168,5069.0
2020-01-30 14:35:00,369.74,369.8,369.58,369.8,4405.0,344.8582,344.9142,344.709,344.9142,4405.0
2020-01-30 14:40:00,369.77,371.09,369.74,369.98,34940.0,344.8862,346.1174,344.8582,345.0821,34940.0
2020-01-30 14:45:00,370.02,370.75,369.82,370.62,46849.0,345.1194,345.8003,344.9328,345.679,46849.0
2020-01-30 14:50:00,370.61,370.78,370.23,370.43,3919.0,345.6697,345.8282,345.3153,345.5018,3919.0
2020-01-30 14:55:00,370.6,371.23,370.58,370.93,9586.0,345.6604,346.248,345.6417,345.9681,9586.0
2020-01-30 15:00:00,371.02,371.59,371.0,371.59,21328.0,346.0521,346.5837,346.0334,346.5837,21328.0
2020-01-30 15:05:00,371.59,371.6,371.19,371.23,13485.0,346.5837,346.5931,346.2107,346.248,13485.0
2020-01-30 15:10:00,371.19,371.27,371.01,371.23,12092.0,346.2107,346.2853,346.0428,346.248,12092.0
2020-01-30 15:15:00,371.23,371.7,371.03,371.63,37548.0,346.248,346.6863,346.0614,346.621,37548.0
2020-01-30 15:20:00,371.65,372.06,371.65,371.99,10287.0,346.6397,347.0221,346.6397,346.9568,10287.0
2020-01-30 15:25:00,372.0,372.03,371.7,371.9,11096.0,346.9661,346.9941,346.6863,346.8729,11096.0
2020-01-30 15:30:00,371.96,372.1,371.81,372.04,7710.0,346.9288,347.0594,346.7889,347.0034,7710.0
2020-01-30 15:35:00,372.01,372.17,371.74,371.99,6804.0,346.9755,347.1247,346.7236,346.9568,6804.0
2020-01-30 15:40:00,372.02,372.5,371.96,372.45,19737.0,346.9848,347.4325,346.9288,347.3859,19737.0
2020-01-30 15:45:00,372.41,372.86,372.34,372.72,12299.0,347.3486,347.7683,347.2833,347.6377,12299.0
2020-01-30 15:50:00,372.73,372.94,372.66,372.93,12678.0,347.647,347.8429,347.5817,347.8336,12678.0
2020-01-30 15:55:00,372.82,373.18,372.73,373.0,77913.0,347.731,348.0667,347.647,347.8988,77913.0
2020-01-31 09:30:00,371.4,371.84,370.79,371.38,32432.0,346.4065,346.8169,345.8376,346.3879,32432.0
2020-01-31 09:35:00,371.36,371.36,370.52,371.08,45469.0,346.3692,346.3692,345.5857,346.1081,45469.0
2020-01-31 09:40:00,371.0,371.11,370.41,370.41,23863.0,346.0334,346.136,345.4831,345.4831,23863.0
2020-01-31 09:45:00,370.32,370.32,369.92,370.22,20082.0,345.3992,345.3992,345.0261,345.3059,20082.0
2020-01-31 09:50:00,370.38,370.38,369.43,369.63,28080.0,345.4552,345.4552,344.5691,344.7556,28080.0
2020-01-31 09:55:00,369.72,370.27,369.72,370.14,15328.0,344.8396,345.3526,344.8396,345.2313,15328.0
2020-01-31 10:00:00,370.17,370.17,369.08,369.19,10072.0,345.2593,345.2593,344.2426,344.3452,10072.0
2020-01-31 10:05:00,369.19,369.41,369.06,369.09,5838.0,344.3452,344.5504,344.224,344.252,5838.0
2020-01-31 10:10:00,369.07,369.36,368.69,368.76,32518.0,344.2333,344.5038,343.8789,343.9442,32518.0
2020-01-31 10:15:00,368.68,368.82,368.52,368.72,8520.0,343.8696,344.0001,343.7203,343.9069,8520.0
2020-01-31 10:20:00,368.93,369.35,368.9,369.19,3448.0,344.1027,344.4945,344.0748,344.3452,3448.0
2020-01-31 10:25:00,369.19,369.45,368.54,368.61,5012.0,344.3452,344.5877,343.739,343.8043,5012.0
2020-01-31 10:30:00,368.52,368.77,368.36,368.6,7093.0,343.7203,343.9535,343.5711,343.7949,7093.0
2020-01-31 10:35:00,368.56,368.59,368.29,368.35,7216.0,343.7576,343.7856,343.5058,343.5618,7216.0
2020-01-31 10:40:00,368.3,368.49,367.94,367.95,8866.0,343.5151,343.6923,343.1794,343.1887,8866.0
2020-01-31 10:45:00,367.98,368.11,367.76,367.78,10358.0,343.2167,343.3379,343.0115,343.0301,10358.0
2020-01-31 10:50:00,367.68,367.77,367.43,367.66,11754.0,342.9369,343.0208,342.7037,342.9182,11754.0
2020-01-31 10:55:00,367.78,367.86,367.4,367.57,6182.0,343.0301,343.1047,342.6757,342.8343,6182.0
2020-01-31 11:00:00,367.58,367.94,367.44,367.7,7612.0,342.8436,343.1794,342.713,342.9555,7612.0
2020-01-31 11:05:00,367.57,367.57,367.13,367.13,10262.0,342.8343,342.8343,342.4239,342.4239,10262.0
2020-01-31 11:10:00,367.1,367.5,366.91,366.94,17194.0,342.3959,342.769,342.2187,342.2467,17194.0
2020-01-31 11:15:00,366.88,367.4,366.37,367.13,27915.0,342.1907,342.6757,341.715,342.4239,27915.0
2020-01-31 11:20:00,367.13,367.26,366.87,366.87,7200.0,342.4239,342.5451,342.1814,342.1814,7200.0
2020-01-31 11:25:00,366.76,367.08,366.57,366.58,8399.0,342.0788,342.3772,341.9016,341.9109,8399.0
2020-01-31 11:30:00,366.57,366.89,366.51,366.78,9350.0,341.9016,342.2,341.8456,342.0974,9350.0
2020-01-31 11:35:00,366.95,366.98,366.09,366.45,10646.0,342.256,342.284,341.4539,341.7896,10646.0
2020-01-31 11:40:00,366.6,367.01,366.47,366.74,12953.0,341.9295,342.3119,341.8083,342.0601,12953.0
2020-01-31 11:45:00,366.88,367.29,366.88,367.17,9274.0,342.1907,342.5731,342.1907,342.4612,9274.0
2020-01-31 11:50:00,367.13,367.48,367.04,367.48,6700.0,342.4239,342.7503,342.3399,342.7503,6700.0
2020-01-31 11:55:00,367.48,367.65,367.38,367.6,5173.0,342.7503,342.9089,342.657,342.8622,5173.0
2020-01-31 12:00:00,367.67,367.82,367.56,367.64,6600.0,342.9275,343.0674,342.8249,342.8995,6600.0
2020-01-31 12:05:00,367.59,367.6,367.18,367.18,7203.0,342.8529,342.8622,342.4705,342.4705,7203.0
2020-01-31 12:10:00,367.21,367.38,366.89,366.92,12582.0,342.4985,342.657,342.2,342.228,12582.0
2020-01-31 12:15:00,366.87,366.87,366.61,366.67,10429.0,342.1814,342.1814,341.9389,341.9948,10429.0
2020-01-31 12:20:00,366.81,366.94,366.58,366.67,6755.0,342.1254,342.2467,341.9109,341.9948,6755.0
2020-01-31 12:25:00,366.67,367.05,366.54,366.91,6828.0,341.9948,342.3493,341.8736,342.2187,6828.0
2020-01-31 12:30:00,366.89,366.89,366.33,366.35,9060.0,342.2,342.2,341.6777,341.6964,9060.0
2020-01-31 12:35:00,366.33,366.35,365.83,365.92,13986.0,341.6777,341.6964,341.2114,341.2953,13986.0
2020-01-31 12:40:00,365.89,366.48,365.76,366.44,13996.0,341.2673,341.8176,341.1461,341.7803,13996.0
2020-01-31 12:45:00,366.35,366.35,365.93,366.01,11940.0,341.6964,341.6964,341.3046,341.3792,11940.0
2020-01-31 12:50:00,365.94,366.34,365.55,366.17,13570.0,341.314,341.687,340.9502,341.5285,13570.0
2020-01-31 12:55:00,366.28,366.48,366.1,366.1,9862.0,341.6311,341.8176,341.4632,341.4632,9862.0
2020-01-31 13:00:00,366.1,366.66,366.1,366.34,11009.0,341.4632,341.9855,341.4632,341.687,11009.0
2020-01-31 13:05:00,366.35,366.53,366.04,366.17,16702.0,341.6964,341.8642,341.4072,341.5285,16702.0
2020-01-31 13:10:00,366.15,366.15,365.83,365.83,7366.0,341.5098,341.5098,341.2114,341.2114,7366.0
2020-01-31 13:15:00,365.88,365.98,365.67,365.76,5066.0,341.258,341.3513,341.0621,341.1461,5066.0
2020-01-31 13:20:00,365.74,366.1,365.64,366.09,6298.0,341.1274,341.4632,341.0341,341.4539,6298.0
2020-01-31 13:25:00,366.02,366.18,365.78,365.94,8187.0,341.3886,341.5378,341.1647,341.314,8187.0
2020-01-31 13:30:00,365.94,365.94,365.5,365.9,8773.0,341.314,341.314,340.9036,341.2766,8773.0
2020-01-31 13:35:00,365.99,365.99,365.53,365.66,7308.0,341.3606,341.3606,340.9315,341.0528,7308.0
2020-01-31 13:40:00,365.65,365.88,365.46,365.47,20216.0,341.0435,341.258,340.8663,340.8756,20216.0
2020-01-31 13:45:00,365.47,365.84,365.39,365.82,8707.0,340.8756,341.2207,340.801,341.202,8707.0
2020-01-31 13:50:00,365.81,366.07,365.59,365.93,7251.0,341.1927,341.4352,340.9875,341.3046,7251.0
2020-01-31 13:55:00,366.13,366.27,365.96,366.22,6800.0,341.4912,341.6217,341.3326,341.5751,6800.0
2020-01-31 14:00:00,366.39,366.7,366.36,366.65,9555.0,341.7337,342.0228,341.7057,341.9762,9555.0
2020-01-31 14:05:00,366.63,366.63,366.44,366.53,3752.0,341.9575,341.9575,341.7803,341.8642,3752.0
2020-01-31 14:10:00,366.61,366.68,366.39,366.39,13017.0,341.9389,342.0042,341.7337,341.7337,13017.0
2020-01-31 14:15:00,366.59,366.72,366.3,366.69,6803.0,341.9202,342.0415,341.6497,342.0135,6803.0
2020-01-31 14:20:00,366.68,366.68,366.03,366.18,24505.0,342.0042,342.0042,341.3979,341.5378,24505.0
2020-01-31 14:25:00,366.28,366.38,366.17,366.36,5928.0,341.6311,341.7243,341.5285,341.7057,5928.0
2020-01-31 14:30:00,366.33,367.12,366.21,366.85,9911.0,341.6777,342.4145,341.5658,342.1627,9911.0
2020-01-31 14:35:00,366.91,366.95,366.7,366.87,11931.0,342.2187,342.256,342.0228,342.1814,11931.0
2020-01-31 14:40:00,366.94,366.96,366.44,366.44,6558.0,342.2467,342.2653,341.7803,341.7803,6558.0
2020-01-31 14:45:00,366.42,366.54,366.21,366.22,6802.0,341.7616,341.8736,341.5658,341.5751,6802.0
2020-01-31 14:50:00,366.27,366.38,366.11,366.37,7799.0,341.6217,341.7243,341.4725,341.715,7799.0
2020-01-31 14:55:00,366.22,366.69,366.22,366.44,15350.0,341.5751,342.0135,341.5751,341.7803,15350.0
2020-01-31 15:00:00,366.46,366.63,366.26,366.36,8623.0,341.799,341.9575,341.6124,341.7057,8623.0
2020-01-31 15:05:00,366.35,366.4,365.95,366.04,11066.0,341.6964,341.743,341.3233,341.4072,11066.0
2020-01-31 15:10:00,366.05,366.06,365.59,365.63,10192.0,341.4165,341.4259,340.9875,341.0248,10192.0
2020-01-31 15:15:00,365.6,365.9,365.48,365.8,20468.0,340.9968,341.2766,340.8849,341.1834,20468.0
2020-01-31 15:20:00,365.86,366.07,365.58,366.07,8155.0,341.2393,341.4352,340.9782,341.4352,8155.0
2020-01-31 15:25:00,366.02,366.02,365.55,365.55,12734.0,341.3886,341.3886,340.9502,340.9502,12734.0
2020-01-31 15:30:00,365.53,365.54,365.21,365.22,22534.0,340.9315,340.9409,340.6331,340.6424,22534.0
2020-01-31 15:35:00,365.16,365.28,364.9,364.96,21353.0,340.5864,340.6984,340.3439,340.3999,21353.0
2020-01-31 15:40:00,364.97,365.85,364.63,365.73,40456.0,340.4092,341.23,340.0921,341.1181,40456.0
2020-01-31 15:45:00,365.77,365.99,365.28,365.43,33560.0,341.1554,341.3606,340.6984,340.8383,33560.0
2020-01-31 15:50:00,365.36,365.89,365.21,365.71,24935.0,340.773,341.2673,340.6331,341.0994,24935.0
2020-01-31 15:55:00,365.73,365.96,365.46,365.52,174576.0,341.1181,341.3326,340.8663,340.9222,174576.0
2020-02-03 09:30:00,367.38,368.21,367.38,368.16,44111.0,342.657,343.4312,342.657,343.3846,44111.0
2020-02-03 09:35:00,368.19,368.88,368.03,368.51,28235.0,343.4125,344.0561,343.2633,343.711,28235.0
2020-02-03 09:40:00,368.47,369.26,368.47,369.2,22628.0,343.6737,344.4105,343.6737,344.3546,22628.0
2020-02-03 09:45:00,369.17,369.91,369.17,369.74,24019.0,344.3266,345.0168,344.3266,344.8582,24019.0
2020-02-03 09:50:00,369.81,369.86,369.39,369.67,24610.0,344.9235,344.9702,344.5318,344.7929,24610.0
2020-02-03 09:55:00,369.77,369.81,369.49,369.49,17477.0,344.8862,344.9235,344.6251,344.6251,17477.0
2020-02-03 10:00:00,369.6,370.9,369.55,370.69,64975.0,344.7277,345.9402,344.681,345.7443,64975.0
2020-02-03 10:05:00,370.65,370.68,370.01,370.37,20671.0,345.707,345.735,345.1101,345.4458,20671.0
2020-02-03 10:10:00,370.49,370.7,370.39,370.57,9920.0,345.5578,345.7536,345.4645,345.6324,9920.0
2020-02-03 10:15:00,370.52,370.77,370.19,370.61,24203.0,345.5857,345.8189,345.2779,345.6697,24203.0
2020-02-03 10:20:00,370.62,370.88,370.54,370.85,14632.0,345.679,345.9215,345.6044,345.8935,14632.0
2020-02-03 10:25:00,370.87,371.27,370.86,371.2,12199.0,345.9122,346.2853,345.9029,346.22,12199.0
2020-02-03 10:30:00,371.26,371.36,371.12,371.19,12652.0,346.2759,346.3692,346.1454,346.2107,12652.0
2020-02-03 10:35:00,371.12,371.15,370.98,371.01,3902.0,346.1454,346.1733,346.0148,346.0428,3902.0
2020-02-03 10:40:00,371.02,371.02,370.5,370.5,4586.0,346.0521,346.0521,345.5671,345.5671,4586.0
2020-02-03 10:45:00,370.53,370.53,369.91,369.91,9360.0,345.5951,345.5951,345.0168,345.0168,9360.0
2020-02-03 10:50:00,369.85,370.0,369.73,369.78,8689.0,344.9608,345.1007,344.8489,344.8955,8689.0
2020-02-03 10:55:00,369.97,370.16,369.91,370.13,4900.0,345.0728,345.25,345.0168,345.222,4900.0
2020-02-03 11:00:00,370.2,370.36,370.04,370.23,6996.0,345.2873,345.4365,345.138,345.3153,6996.0
2020-02-03 11:05:00,370.25,370.41,370.09,370.29,3955.0,345.3339,345.4831,345.1847,345.3712,3955.0
2020-02-03 11:10:00,370.27,370.33,369.53,369.67,9155.0,345.3526,345.4085,344.6624,344.7929,9155.0
2020-02-03 11:15:00,369.75,369.75,369.36,369.58,11202.0,344.8676,344.8676,344.5038,344.709,11202.0
2020-02-03 11:20:00,369.56,369.72,369.45,369.68,6908.0,344.6903,344.8396,344.5877,344.8023,6908.0
2020-02-03 11:25:00,369.68,369.75,369.47,369.49,5539.0,344.8023,344.8676,344.6064,344.6251,5539.0
2020-02-03 11:30:00,369.51,369.6,369.26,369.39,7516.0,344.6437,344.7277,344.4105,344.5318,7516.0
2020-02-03 11:35:00,369.33,369.34,369.17,369.18,5444.0,344.4758,344.4851,344.3266,344.3359,5444.0
2020-02-03 11:40:00,369.28,369.28,368.45,368.8,11290.0,344.4292,344.4292,343.655,343.9815,11290.0
2020-02-03 11:45:00,368.72,368.9,368.5,368.5,8100.0,343.9069,344.0748,343.7017,343.7017,8100.0
2020-02-03 11:50:00,368.6,368.76,368.5,368.76,1400.0,343.7949,343.9442,343.7017,343.9442,1400.0
2020-02-03 11:55:00,368.76,368.92,368.76,368.85,1565.0,343.9442,344.0934,343.9442,344.0281,1565.0
2020-02-03 12:00:00,368.94,369.0,368.7,368.95,4878.0,344.1121,344.168,343.8882,344.1214,4878.0
2020-02-03 12:05:00,368.96,368.96,368.63,368.64,6819.0,344.1307,344.1307,343.8229,343.8323,6819.0
2020-02-03 12:10:00,368.45,368.88,368.41,368.88,6026.0,343.655,344.0561,343.6177,344.0561,6026.0
2020-02-03 12:15:00,369.0,369.13,369.0,369.13,725.0,344.168,344.2893,344.168,344.2893,725.0
2020-02-03 12:20:00,369.18,369.38,369.18,369.38,6086.0,344.3359,344.5225,344.3359,344.5225,6086.0
2020-02-03 12:25:00,369.39,369.44,369.26,369.32,23575.0,344.5318,344.5784,344.4105,344.4665,23575.0
2020-02-03 12:30:00,369.32,369.36,369.14,369.14,7178.0,344.4665,344.5038,344.2986,344.2986,7178.0
2020-02-03 12:35:00,369.11,369.26,369.11,369.24,1260.0,344.2706,344.4105,344.2706,344.3919,1260.0
2020-02-03 12:40:00,369.39,369.48,369.38,369.47,2668.0,344.5318,344.6157,344.5225,344.6064,2668.0
2020-02-03 12:45:00,369.42,369.65,369.33,369.62,3600.0,344.5598,344.7743,344.4758,344.7463,3600.0
2020-02-03 12:50:00,369.7,369.8,369.67,369.76,1461.0,344.8209,344.9142,344.7929,344.8769,1461.0
2020-02-03 12:55:00,369.76,369.87,369.76,369.84,743.0,344.8769,344.9795,344.8769,344.9515,743.0
2020-02-03 13:00:00,369.89,369.98,369.77,369.88,7996.0,344.9981,345.0821,344.8862,344.9888,7996.0
2020-02-03 13:05:00,369.9,369.92,369.66,369.66,1400.0,345.0075,345.0261,344.7836,344.7836,1400.0
2020-02-03 13:10:00,369.65,369.67,369.12,369.27,24887.0,344.7743,344.7929,344.28,344.4199,24887.0
2020-02-03 13:15:00,369.3,369.41,369.18,369.41,9455.0,344.4478,344.5504,344.3359,344.5504,9455.0
2020-02-03 13:20:00,369.5,369.83,369.46,369.83,4626.0,344.6344,344.9422,344.5971,344.9422,4626.0
2020-02-03 13:25:00,369.84,369.84,369.6,369.6,2100.0,344.9515,344.9515,344.7277,344.7277,2100.0
2020-02-03 13:30:00,369.76,369.76,369.35,369.5,3948.0,344.8769,344.8769,344.4945,344.6344,3948.0
2020-02-03 13:35:00,369.83,369.93,369.82,369.93,1562.0,344.9422,345.0354,344.9328,345.0354,1562.0
2020-02-03 13:40:00,369.88,370.0,369.77,369.77,1300.0,344.9888,345.1007,344.8862,344.8862,1300.0
2020-02-03 13:45:00,369.82,369.9,369.69,369.9,2193.0,344.9328,345.0075,344.8116,345.0075,2193.0
2020-02-03 13:50:00,369.79,369.82,369.5,369.71,10200.0,344.9049,344.9328,344.6344,344.8302,10200.0
2020-02-03 13:55:00,369.74,369.98,369.74,369.98,2497.0,344.8582,345.0821,344.8582,345.0821,2497.0
2020-02-03 14:00:00,369.74,369.78,369.61,369.75,3342.0,344.8582,344.8955,344.737,344.8676,3342.0
2020-02-03 14:05:00,369.63,369.63,369.42,369.57,3173.0,344.7556,344.7556,344.5598,344.6997,3173.0
2020-02-03 14:10:00,369.47,369.47,369.27,369.38,1700.0,344.6064,344.6064,344.4199,344.5225,1700.0
2020-02-03 14:15:00,369.37,369.53,369.34,369.53,2100.0,344.5131,344.6624,344.4851,344.6624,2100.0
2020-02-03 14:20:00,369.63,369.76,369.63,369.65,2478.0,344.7556,344.8769,344.7556,344.7743,2478.0
2020-02-03 14:25:00,369.78,369.78,369.56,369.56,943.0,344.8955,344.8955,344.6903,344.6903,943.0
2020-02-03 14:30:00,369.71,369.8,369.32,369.32,6115.0,344.8302,344.9142,344.4665,344.4665,6115.0
2020-02-03 14:35:00,369.41,369.7,369.41,369.7,800.0,344.5504,344.8209,344.5504,344.8209,800.0
2020-02-03 14:40:00,369.64,370.1,369.61,370.1,1800.0,344.765,345.194,344.737,345.194,1800.0
2020-02-03 14:45:00,370.11,370.16,369.97,370.16,2063.0,345.2033,345.25,345.0728,345.25,2063.0
2020-02-03 14:50:00,370.21,370.33,370.17,370.3,5994.0,345.2966,345.4085,345.2593,345.3805,5994.0
2020-02-03 14:55:00,370.4,370.4,370.16,370.17,5456.0,345.4738,345.4738,345.25,345.2593,5456.0
2020-02-03 15:00:00,370.26,370.39,370.19,370.39,2374.0,345.3432,345.4645,345.2779,345.4645,2374.0
2020-02-03 15:05:00,370.4,370.44,370.19,370.3,5798.0,345.4738,345.5111,345.2779,345.3805,5798.0
2020-02-03 15:10:00,370.25,370.27,370.13,370.13,906.0,345.3339,345.3526,345.222,345.222,906.0
2020-02-03 15:15:00,370.05,370.17,370.02,370.17,1208.0,345.1474,345.2593,345.1194,345.2593,1208.0
2020-02-03 15:20:00,370.12,370.43,370.1,370.43,4200.0,345.2127,345.5018,345.194,345.5018,4200.0
2020-02-03 15:25:00,370.4,370.51,370.31,370.5,1835.0,345.4738,345.5764,345.3899,345.5671,1835.0
2020-02-03 15:30:00,370.48,370.55,370.41,370.49,9181.0,345.5484,345.6137,345.4831,345.5578,9181.0
2020-02-03 15:35:00,370.41,370.46,370.21,370.21,7224.0,345.4831,345.5298,345.2966,345.2966,7224.0
2020-02-03 15:40:00,370.19,370.3,369.95,370.01,11615.0,345.2779,345.3805,345.0541,345.1101,11615.0
2020-02-03 15:45:00,369.85,369.87,369.5,369.53,16898.0,344.9608,344.9795,344.6344,344.6624,16898.0
2020-02-03 15:50:00,369.48,369.49,369.14,369.29,19273.0,344.6157,344.6251,344.2986,344.4385,19273.0
2020-02-03 15:55:00,369.3,369.62,369.24,369.58,108936.0,344.4478,344.7463,344.3919,344.709,108936.0
2020-02-04 09:30:00,373.94,374.63,373.76,374.05,85400.0,348.7756,349.4192,348.6077,348.8782,85400.0
2020-02-04 09:35:00,374.22,374.36,373.54,373.56,38943.0,349.0367,349.1673,348.4025,348.4212,38943.0
2020-02-04 09:40:00,373.63,374.6,373.63,374.46,14621.0,348.4865,349.3912,348.4865,349.2606,14621.0
2020-02-04 09:45:00,374.51,375.37,374.51,375.28,22840.0,349.3072,350.1094,349.3072,350.0254,22840.0
2020-02-04 09:50:00,375.36,375.38,374.98,375.36,14020.0,350.1,350.1187,349.7456,350.1,14020.0
2020-02-04 09:55:00,375.28,375.42,374.95,375.06,29966.0,350.0254,350.156,349.7176,349.8202,29966.0
2020-02-04 10:00:00,375.14,375.17,374.82,374.82,6754.0,349.8948,349.9228,349.5964,349.5964,6754.0
2020-02-04 10:05:00,374.75,374.93,374.57,374.82,10116.0,349.5311,349.699,349.3632,349.5964,10116.0
2020-02-04 10:10:00,374.85,374.95,374.2,374.26,11843.0,349.6244,349.7176,349.0181,349.0741,11843.0
2020-02-04 10:15:00,374.26,374.49,374.18,374.49,6454.0,349.0741,349.2886,348.9994,349.2886,6454.0
2020-02-04 10:20:00,374.5,374.75,374.4,374.75,6185.0,349.2979,349.5311,349.2046,349.5311,6185.0
2020-02-04 10:25:00,374.75,375.0,374.73,374.99,4474.0,349.5311,349.7643,349.5124,349.7549,4474.0
2020-02-04 10:30:00,375.04,375.09,374.92,374.92,5328.0,349.8016,349.8482,349.6896,349.6896,5328.0
2020-02-04 10:35:00,375.09,375.3,375.09,375.3,3510.0,349.8482,350.0441,349.8482,350.0441,3510.0
2020-02-04 10:40:00,375.16,375.18,375.0,375.07,5200.0,349.9135,349.9321,349.7643,349.8295,5200.0
2020-02-04 10:45:00,375.08,375.12,375.01,375.12,500.0,349.8389,349.8762,349.7736,349.8762,500.0
2020-02-04 10:50:00,374.8,374.84,374.59,374.59,3870.0,349.5777,349.615,349.3818,349.3818,3870.0
2020-02-04 10:55:00,374.81,374.86,374.56,374.56,2800.0,349.587,349.6337,349.3539,349.3539,2800.0
2020-02-04 11:00:00,374.58,374.64,374.41,374.59,2431.0,349.3725,349.4285,349.214,349.3818,2431.0
2020-02-04 11:05:00,374.58,374.63,374.2,374.2,2134.0,349.3725,349.4192,349.0181,349.0181,2134.0
2020-02-04 11:10:00,374.28,374.53,374.23,374.48,12656.0,349.0927,349.3259,349.0461,349.2792,12656.0
2020-02-04 11:15:00,374.55,374.6,374.47,374.6,2000.0,349.3445,349.3912,349.2699,349.3912,2000.0
2020-02-04 11:20:00,374.67,374.82,374.64,374.81,7721.0,349.4565,349.5964,349.4285,349.587,7721.0
2020-02-04 11:25:00,374.74,375.1,374.74,375.0,4300.0,349.5218,349.8575,349.5218,349.7643,4300.0
2020-02-04 11:30:00,375.03,375.28,375.03,375.15,4524.0,349.7922,350.0254,349.7922,349.9042,4524.0
2020-02-04 11:35:00,375.02,375.13,375.01,375.13,624.0,349.7829,349.8855,349.7736,349.8855,624.0
2020-02-04 11:40:00,375.13,375.14,375.03,375.1,1317.0,349.8855,349.8948,349.7922,349.8575,1317.0
2020-02-04 11:45:00,375.11,375.43,375.11,375.23,8206.0,349.8669,350.1653,349.8669,349.9788,8206.0
2020-02-04 11:50:00,375.21,375.21,374.89,374.91,2200.0,349.9601,349.9601,349.6617,349.6803,2200.0
2020-02-04 11:55:00,374.88,375.11,374.88,375.11,830.0,349.6523,349.8669,349.6523,349.8669,830.0
2020-02-04 12:00:00,375.15,375.2,375.05,375.2,12134.0,349.9042,349.9508,349.8109,349.9508,12134.0
2020-02-04 12:05:00,375.1,375.32,375.1,375.32,2939.0,349.8575,350.0627,349.8575,350.0627,2939.0
2020-02-04 12:10:00,375.36,375.44,375.3,375.41,7924.0,350.1,350.1746,350.0441,350.1467,7924.0
2020-02-04 12:15:00,375.42,375.53,375.24,375.36,7317.0,350.156,350.2586,349.9881,350.1,7317.0
2020-02-04 12:20:00,375.49,375.71,375.49,375.71,725.0,350.2213,350.4265,350.2213,350.4265,725.0
2020-02-04 12:25:00,375.76,375.84,375.7,375.75,3851.0,350.4731,350.5477,350.4171,350.4638,3851.0
2020-02-04 12:30:00,375.76,375.76,375.6,375.6,1200.0,350.4731,350.4731,350.3239,350.3239,1200.0
2020-02-04 12:35:00,375.57,375.61,375.55,375.57,700.0,350.2959,350.3332,350.2772,350.2959,700.0
2020-02-04 12:40:00,375.65,375.7,375.58,375.7,3465.0,350.3705,350.4171,350.3052,350.4171,3465.0
2020-02-04 12:45:00,375.86,375.86,375.59,375.64,2608.0,350.5664,350.5664,350.3146,350.3612,2608.0
2020-02-04 12:50:00,375.64,375.72,375.62,375.62,11161.0,350.3612,350.4358,350.3425,350.3425,11161.0
2020-02-04 12:55:00,375.7,375.78,375.66,375.78,2090.0,350.4171,350.4918,350.3798,350.4918,2090.0
2020-02-04 13:00:00,375.78,375.78,375.76,375.77,400.0,350.4918,350.4918,350.4731,350.4824,400.0
2020-02-04 13:05:00,375.8,375.82,375.78,375.78,800.0,350.5104,350.5291,350.4918,350.4918,800.0
2020-02-04 13:10:00,375.85,375.9,375.54,375.55,2103.0,350.5571,350.6037,350.2679,350.2772,2103.0
2020-02-04 13:15:00,375.48,375.48,375.35,375.47,1400.0,350.212,350.212,350.0907,350.2026,1400.0
2020-02-04 13:20:00,375.42,375.43,375.39,375.41,1270.0,350.156,350.1653,350.128,350.1467,1270.0
2020-02-04 13:25:00,375.41,375.41,375.34,375.41,696.0,350.1467,350.1467,350.0814,350.1467,696.0
2020-02-04 13:30:00,375.37,375.45,375.37,375.45,10999.0,350.1094,350.184,350.1094,350.184,10999.0
2020-02-04 13:35:00,375.46,375.55,375.43,375.52,13424.0,350.1933,350.2772,350.1653,350.2493,13424.0
2020-02-04 13:40:00,375.43,375.59,375.37,375.59,1620.0,350.1653,350.3146,350.1094,350.3146,1620.0
2020-02-04 13:45:00,375.57,375.59,375.57,375.59,1000.0,350.2959,350.3146,350.2959,350.3146,1000.0
2020-02-04 13:50:00,375.6,375.64,375.6,375.63,400.0,350.3239,350.3612,350.3239,350.3519,400.0
2020-02-04 13:55:00,375.62,375.71,375.59,375.71,1693.0,350.3425,350.4265,350.3146,350.4265,1693.0
2020-02-04 14:00:00,375.71,375.88,375.67,375.87,2912.0,350.4265,350.585,350.3892,350.5757,2912.0
2020-02-04 14:05:00,375.95,375.96,375.95,375.95,600.0,350.6503,350.6597,350.6503,350.6503,600.0
2020-02-04 14:10:00,375.98,376.03,375.98,376.03,1800.0,350.6783,350.7249,350.6783,350.7249,1800.0
2020-02-04 14:15:00,376.01,376.01,375.78,375.78,6383.0,350.7063,350.7063,350.4918,350.4918,6383.0
2020-02-04 14:20:00,375.78,375.91,375.78,375.87,600.0,350.4918,350.613,350.4918,350.5757,600.0
2020-02-04 14:25:00,375.71,375.71,375.65,375.69,900.0,350.4265,350.4265,350.3705,350.4078,900.0
2020-02-04 14:30:00,375.49,375.59,375.48,375.48,1200.0,350.2213,350.3146,350.212,350.212,1200.0
2020-02-04 14:35:00,375.67,375.79,375.63,375.64,13964.0,350.3892,350.5011,350.3519,350.3612,13964.0
2020-02-04 14:40:00,375.69,375.87,375.69,375.82,2859.0,350.4078,350.5757,350.4078,350.5291,2859.0
2020-02-04 14:45:00,375.85,375.87,375.77,375.82,4817.0,350.5571,350.5757,350.4824,350.5291,4817.0
2020-02-04 14:50:00,375.73,375.8,375.61,375.61,2800.0,350.4451,350.5104,350.3332,350.3332,2800.0
2020-02-04 14:55:00,375.6,375.64,375.47,375.47,7887.0,350.3239,350.3612,350.2026,350.2026,7887.0
2020-02-04 15:00:00,375.4,375.55,375.28,375.36,3535.0,350.1373,350.2772,350.0254,350.1,3535.0
2020-02-04 15:05:00,375.35,375.39,375.26,375.26,5561.0,350.0907,350.128,350.0068,350.0068,5561.0
2020-02-04 15:10:00,375.24,375.33,375.18,375.23,1850.0,349.9881,350.072,349.9321,349.9788,1850.0
2020-02-04 15:15:00,375.23,375.35,375.15,375.34,4094.0,349.9788,350.0907,349.9042,350.0814,4094.0
2020-02-04 15:20:00,375.32,375.48,375.32,375.32,2393.0,350.0627,350.212,350.0627,350.0627,2393.0
2020-02-04 15:25:00,375.33,375.42,375.32,375.39,1000.0,350.072,350.156,350.0627,350.128,1000.0
2020-02-04 15:30:00,375.44,375.44,375.12,375.12,4356.0,350.1746,350.1746,349.8762,349.8762,4356.0
2020-02-04 15:35:00,375.2,375.24,375.04,375.07,6682.0,349.9508,349.9881,349.8016,349.8295,6682.0
2020-02-04 15:40:00,375.04,375.06,374.93,375.0,6884.0,349.8016,349.8202,349.699,349.7643,6884.0
2020-02-04 15:45:00,374.86,375.23,374.79,375.21,13740.0,349.6337,349.9788,349.5684,349.9601,13740.0
2020-02-04 15:50:00,375.04,375.05,374.43,374.45,15228.0,349.8016,349.8109,349.2326,349.2513,15228.0
2020-02-04 15:55:00,374.42,374.57,374.23,374.51,53330.0,349.2233,349.3632,349.0461,349.3072,53330.0
2020-02-05 09:30:00,378.18,378.42,377.72,378.16,52931.0,352.7303,352.9541,352.3012,352.7116,52931.0
2020-02-05 09:35:00,378.21,378.44,377.79,377.88,30132.0,352.7582,352.9728,352.3665,352.4504,30132.0
2020-02-05 09:40:00,377.7,377.92,377.43,377.86,11447.0,352.2826,352.4878,352.0307,352.4318,11447.0
2020-02-05 09:45:00,377.93,378.49,377.74,378.49,8036.0,352.4971,353.0194,352.3199,353.0194,8036.0
2020-02-05 09:50:00,378.38,378.56,378.19,378.39,6273.0,352.9168,353.0847,352.7396,352.9261,6273.0
2020-02-05 09:55:00,378.2,378.57,378.2,378.39,5619.0,352.7489,353.094,352.7489,352.9261,5619.0
2020-02-05 10:00:00,378.35,378.92,378.35,378.62,6400.0,352.8888,353.4205,352.8888,353.1406,6400.0
2020-02-05 10:05:00,378.61,378.63,378.21,378.22,1650.0,353.1313,353.15,352.7582,352.7676,1650.0
2020-02-05 10:10:00,378.32,378.49,378.04,378.15,2697.0,352.8608,353.0194,352.5997,352.7023,2697.0
2020-02-05 10:15:00,378.14,378.18,377.74,377.74,3399.0,352.6929,352.7303,352.3199,352.3199,3399.0
2020-02-05 10:20:00,377.92,378.28,377.92,378.25,2488.0,352.4878,352.8235,352.4878,352.7955,2488.0
2020-02-05 10:25:00,378.2,378.2,377.01,377.3,10422.0,352.7489,352.7489,351.639,351.9095,10422.0
2020-02-05 10:30:00,377.21,377.5,377.11,377.47,8237.0,351.8255,352.096,351.7323,352.068,8237.0
2020-02-05 10:35:00,377.41,377.52,376.99,377.15,9253.0,352.0121,352.1147,351.6203,351.7696,9253.0
2020-02-05 10:40:00,376.94,377.27,376.83,377.09,6188.0,351.5737,351.8815,351.4711,351.7136,6188.0
2020-02-05 10:45:00,377.41,377.76,377.34,377.76,2518.0,352.0121,352.3385,351.9468,352.3385,2518.0
2020-02-05 10:50:00,377.84,377.9,377.54,377.84,24252.0,352.4131,352.4691,352.1333,352.4131,24252.0
2020-02-05 10:55:00,377.72,378.02,377.67,377.87,3112.0,352.3012,352.581,352.2546,352.4411,3112.0
2020-02-05 11:00:00,377.73,377.95,377.68,377.85,4100.0,352.3105,352.5157,352.2639,352.4225,4100.0
2020-02-05 11:05:00,377.72,377.8,377.55,377.78,2237.0,352.3012,352.3758,352.1427,352.3572,2237.0
2020-02-05 11:10:00,377.95,378.21,377.83,378.19,10795.0,352.5157,352.7582,352.4038,352.7396,10795.0
2020-02-05 11:15:00,378.18,378.3,377.99,378.3,13869.0,352.7303,352.8422,352.553,352.8422,13869.0
2020-02-05 11:20:00,378.29,378.42,378.29,378.31,2548.0,352.8329,352.9541,352.8329,352.8515,2548.0
2020-02-05 11:25:00,378.28,378.41,378.22,378.41,3160.0,352.8235,352.9448,352.7676,352.9448,3160.0
2020-02-05 11:30:00,378.41,378.41,378.34,378.37,700.0,352.9448,352.9448,352.8795,352.9075,700.0
2020-02-05 11:35:00,378.1,378.29,378.05,378.26,13680.0,352.6556,352.8329,352.609,352.8049,13680.0
2020-02-05 11:40:00,378.04,378.14,377.93,378.01,2310.0,352.5997,352.6929,352.4971,352.5717,2310.0
2020-02-05 11:45:00,378.15,378.29,378.14,378.29,2492.0,352.7023,352.8329,352.6929,352.8329,2492.0
2020-02-05 11:50:00,378.29,378.35,378.24,378.35,2419.0,352.8329,352.8888,352.7862,352.8888,2419.0
2020-02-05 11:55:00,378.38,378.48,378.34,378.48,2837.0,352.9168,353.0101,352.8795,353.0101,2837.0
2020-02-05 12:00:00,378.43,378.43,378.28,378.33,6600.0,352.9634,352.9634,352.8235,352.8702,6600.0
2020-02-05 12:05:00,378.36,378.6,378.36,378.6,3000.0,352.8981,353.122,352.8981,353.122,3000.0
2020-02-05 12:10:00,378.69,378.69,378.57,378.65,764.0,353.2059,353.2059,353.094,353.1686,764.0
2020-02-05 12:15:00,378.71,378.86,378.68,378.68,2190.0,353.2246,353.3645,353.1966,353.1966,2190.0
2020-02-05 12:20:00,378.71,378.83,378.66,378.79,4271.0,353.2246,353.3365,353.178,353.2992,4271.0
2020-02-05 12:25:00,378.85,378.86,378.65,378.66,2125.0,353.3552,353.3645,353.1686,353.178,2125.0
2020-02-05 12:30:00,378.68,378.81,378.61,378.79,1300.0,353.1966,353.3179,353.1313,353.2992,1300.0
2020-02-05 12:35:00,378.66,378.86,378.66,378.82,4300.0,353.178,353.3645,353.178,353.3272,4300.0
2020-02-05 12:40:00,378.78,378.78,378.72,378.73,300.0,353.2899,353.2899,353.2339,353.2432,300.0
2020-02-05 12:45:00,378.75,378.76,378.72,378.72,1700.0,353.2619,353.2712,353.2339,353.2339,1700.0
2020-02-05 12:50:00,378.85,378.89,378.74,378.74,1100.0,353.3552,353.3925,353.2526,353.2526,1100.0
2020-02-05 12:55:00,378.78,378.78,378.72,378.77,900.0,353.2899,353.2899,353.2339,353.2806,900.0
2020-02-05 13:00:00,378.66,378.68,378.55,378.68,400.0,353.178,353.1966,353.0754,353.1966,400.0
2020-02-05 13:05:00,378.53,378.6,378.44,378.53,2469.0,353.0567,353.122,352.9728,353.0567,2469.0
2020-02-05 13:10:00,378.63,378.65,378.63,378.65,200.0,353.15,353.1686,353.15,353.1686,200.0
2020-02-05 13:15:00,378.68,378.69,378.52,378.58,400.0,353.1966,353.2059,353.0474,353.1033,400.0
2020-02-05 13:20:00,378.69,378.8,378.67,378.78,908.0,353.2059,353.3085,353.1873,353.2899,908.0
2020-02-05 13:25:00,378.81,378.91,378.72,378.72,3951.0,353.3179,353.4111,353.2339,353.2339,3951.0
2020-02-05 13:30:00,378.73,378.86,378.73,378.85,400.0,353.2432,353.3645,353.2432,353.3552,400.0
2020-02-05 13:35:00,378.77,378.81,378.73,378.81,500.0,353.2806,353.3179,353.2432,353.3179,500.0
2020-02-05 13:40:00,378.8,378.93,378.78,378.9,6480.0,353.3085,353.4298,353.2899,353.4018,6480.0
2020-02-05 13:45:00,378.94,378.96,378.8,378.91,6381.0,353.4391,353.4578,353.3085,353.4111,6381.0
2020-02-05 13:50:00,378.98,379.04,378.88,378.88,2549.0,353.4764,353.5324,353.3831,353.3831,2549.0
2020-02-05 13:55:00,378.87,378.98,378.86,378.88,907.0,353.3738,353.4764,353.3645,353.3831,907.0
2020-02-05 14:00:00,378.87,378.87,378.67,378.72,2300.0,353.3738,353.3738,353.1873,353.2339,2300.0
2020-02-05 14:05:00,378.58,378.72,378.4,378.42,4229.0,353.1033,353.2339,352.9355,352.9541,4229.0
2020-02-05 14:10:00,378.31,378.32,378.2,378.2,400.0,352.8515,352.8608,352.7489,352.7489,400.0
2020-02-05 14:15:00,378.24,378.46,378.22,378.46,1088.0,352.7862,352.9914,352.7676,352.9914,1088.0
2020-02-05 14:20:00,378.4,378.55,378.4,378.55,800.0,352.9355,353.0754,352.9355,353.0754,800.0
2020-02-05 14:25:00,378.56,378.56,378.49,378.52,500.0,353.0847,353.0847,353.0194,353.0474,500.0
2020-02-05 14:30:00,378.52,378.53,378.45,378.48,11415.0,353.0474,353.0567,352.9821,353.0101,11415.0
2020-02-05 14:35:00,378.44,378.62,378.44,378.62,400.0,352.9728,353.1406,352.9728,353.1406,400.0
2020-02-05 14:40:00,378.63,378.65,378.63,378.65,200.0,353.15,353.1686,353.15,353.1686,200.0
2020-02-05 14:45:00,378.58,378.69,378.55,378.63,3399.0,353.1033,353.2059,353.0754,353.15,3399.0
2020-02-05 14:50:00,378.69,378.94,378.69,378.94,2839.0,353.2059,353.4391,353.2059,353.4391,2839.0
2020-02-05 14:55:00,378.99,379.0,378.84,378.89,845.0,353.4857,353.4951,353.3458,353.3925,845.0
2020-02-05 15:00:00,378.89,379.2,378.89,379.03,11422.0,353.3925,353.6816,353.3925,353.5231,11422.0
2020-02-05 15:05:00,379.1,379.18,379.09,379.18,1101.0,353.5883,353.663,353.579,353.663,1101.0
2020-02-05 15:10:00,378.95,379.01,378.72,378.8,1523.0,353.4484,353.5044,353.2339,353.3085,1523.0
2020-02-05 15:15:00,378.82,379.03,378.81,379.01,2100.0,353.3272,353.5231,353.3179,353.5044,2100.0
2020-02-05 15:20:00,379.01,379.27,379.01,379.25,14407.0,353.5044,353.7469,353.5044,353.7283,14407.0
2020-02-05 15:25:00,379.15,379.15,378.96,378.96,8544.0,353.635,353.635,353.4578,353.4578,8544.0
2020-02-05 15:30:00,378.95,378.99,378.74,378.83,6875.0,353.4484,353.4857,353.2526,353.3365,6875.0
2020-02-05 15:35:00,378.8,378.96,378.73,378.78,4183.0,353.3085,353.4578,353.2432,353.2899,4183.0
2020-02-05 15:40:00,378.7,378.97,378.7,378.94,7773.0,353.2153,353.4671,353.2153,353.4391,7773.0
2020-02-05 15:45:00,378.84,379.14,378.64,378.93,19869.0,353.3458,353.6257,353.1593,353.4298,19869.0
2020-02-05 15:50:00,378.99,378.99,378.48,378.67,19564.0,353.4857,353.4857,353.0101,353.1873,19564.0
2020-02-05 15:55:00,378.66,378.96,378.49,378.85,146391.0,353.178,353.4578,353.0194,353.3552,146391.0
2020-02-06 09:30:00,379.95,380.3,379.52,379.72,60508.0,354.3811,354.7076,353.9801,354.1666,60508.0
2020-02-06 09:35:00,379.66,379.71,378.97,379.27,47323.0,354.1107,354.1573,353.4671,353.7469,47323.0
2020-02-06 09:40:00,379.27,379.27,378.37,378.44,9756.0,353.7469,353.7469,352.9075,352.9728,9756.0
2020-02-06 09:45:00,378.49,378.54,378.15,378.23,10304.0,353.0194,353.066,352.7023,352.7769,10304.0
2020-02-06 09:50:00,378.04,378.47,377.87,378.36,8085.0,352.5997,353.0007,352.4411,352.8981,8085.0
2020-02-06 09:55:00,378.37,379.26,378.3,379.25,5550.0,352.9075,353.7376,352.8422,353.7283,5550.0
2020-02-06 10:00:00,379.26,379.4,379.03,379.31,7830.0,353.7376,353.8682,353.5231,353.7842,7830.0
2020-02-06 10:05:00,379.38,379.39,379.15,379.27,1800.0,353.8495,353.8588,353.635,353.7469,1800.0
2020-02-06 10:10:00,379.14,379.38,379.14,379.29,1026.0,353.6257,353.8495,353.6257,353.7656,1026.0
2020-02-06 10:15:00,378.79,378.79,378.05,378.05,8833.0,353.2992,353.2992,352.609,352.609,8833.0
2020-02-06 10:20:00,377.98,378.02,377.65,377.88,7258.0,352.5437,352.581,352.2359,352.4504,7258.0
2020-02-06 10:25:00,377.86,378.35,377.86,378.23,6173.0,352.4318,352.8888,352.4318,352.7769,6173.0
2020-02-06 10:30:00,378.21,378.28,378.0,378.25,4400.0,352.7582,352.8235,352.5624,352.7955,4400.0
2020-02-06 10:35:00,378.33,378.49,378.28,378.28,1800.0,352.8702,353.0194,352.8235,352.8235,1800.0
2020-02-06 10:40:00,378.38,378.38,378.04,378.08,1876.0,352.9168,352.9168,352.5997,352.637,1876.0
2020-02-06 10:45:00,378.12,378.6,378.12,378.37,2523.0,352.6743,353.122,352.6743,352.9075,2523.0
2020-02-06 10:50:00,378.15,378.27,378.05,378.05,800.0,352.7023,352.8142,352.609,352.609,800.0
2020-02-06 10:55:00,377.68,377.87,377.64,377.87,1900.0,352.2639,352.4411,352.2266,352.4411,1900.0
2020-02-06 11:00:00,377.7,377.87,377.56,377.8,2552.0,352.2826,352.4411,352.152,352.3758,2552.0
2020-02-06 11:05:00,377.72,377.79,377.55,377.72,1782.0,352.3012,352.3665,352.1427,352.3012,1782.0
2020-02-06 11:10:00,377.81,378.09,377.8,378.01,2942.0,352.3852,352.6463,352.3758,352.5717,2942.0
2020-02-06 11:15:00,377.97,377.97,377.7,377.93,1524.0,352.5344,352.5344,352.2826,352.4971,1524.0
2020-02-06 11:20:00,377.87,378.07,377.87,378.04,13250.0,352.4411,352.6277,352.4411,352.5997,13250.0
2020-02-06 11:25:00,377.98,378.22,377.95,378.07,9871.0,352.5437,352.7676,352.5157,352.6277,9871.0
2020-02-06 11:30:00,378.09,378.09,377.82,377.88,4308.0,352.6463,352.6463,352.3945,352.4504,4308.0
2020-02-06 11:35:00,377.96,378.06,377.79,378.06,700.0,352.5251,352.6183,352.3665,352.6183,700.0
2020-02-06 11:40:00,377.91,378.08,377.71,377.73,3250.0,352.4784,352.637,352.2919,352.3105,3250.0
2020-02-06 11:45:00,377.7,377.75,377.59,377.69,2381.0,352.2826,352.3292,352.18,352.2732,2381.0
2020-02-06 11:50:00,377.8,377.81,377.53,377.53,6548.0,352.3758,352.3852,352.124,352.124,6548.0
2020-02-06 11:55:00,377.56,377.61,377.39,377.39,2813.0,352.152,352.1986,351.9934,351.9934,2813.0
2020-02-06 12:00:00,377.43,377.69,377.43,377.55,1800.0,352.0307,352.2732,352.0307,352.1427,1800.0
2020-02-06 12:05:00,377.66,377.86,377.62,377.86,900.0,352.2453,352.4318,352.2079,352.4318,900.0
2020-02-06 12:10:00,377.86,377.86,377.72,377.72,2400.0,352.4318,352.4318,352.3012,352.3012,2400.0
2020-02-06 12:15:00,377.74,378.04,377.74,378.04,930.0,352.3199,352.5997,352.3199,352.5997,930.0
2020-02-06 12:20:00,378.03,378.12,378.02,378.12,800.0,352.5904,352.6743,352.581,352.6743,800.0
2020-02-06 12:25:00,378.25,378.27,378.21,378.27,900.0,352.7955,352.8142,352.7582,352.8142,900.0
2020-02-06 12:30:00,378.39,378.4,378.29,378.29,440.0,352.9261,352.9355,352.8329,352.8329,440.0
2020-02-06 12:35:00,378.37,378.37,378.24,378.24,900.0,352.9075,352.9075,352.7862,352.7862,900.0
2020-02-06 12:40:00,378.19,378.19,378.15,378.15,600.0,352.7396,352.7396,352.7023,352.7023,600.0
2020-02-06 12:45:00,378.17,378.17,377.89,377.92,768.0,352.7209,352.7209,352.4598,352.4878,768.0
2020-02-06 12:50:00,377.97,377.97,377.88,377.93,1653.0,352.5344,352.5344,352.4504,352.4971,1653.0
2020-02-06 12:55:00,377.95,377.95,377.83,377.83,200.0,352.5157,352.5157,352.4038,352.4038,200.0
2020-02-06 13:00:00,377.91,378.05,377.91,377.98,2165.0,352.4784,352.609,352.4784,352.5437,2165.0
2020-02-06 13:05:00,378.01,378.03,377.77,377.78,2466.0,352.5717,352.5904,352.3478,352.3572,2466.0
2020-02-06 13:10:00,377.82,377.82,377.56,377.56,8040.0,352.3945,352.3945,352.152,352.152,8040.0
2020-02-06 13:15:00,377.58,377.64,377.48,377.63,1200.0,352.1706,352.2266,352.0774,352.2173,1200.0
2020-02-06 13:20:00,377.69,377.69,377.55,377.6,1010.0,352.2732,352.2732,352.1427,352.1893,1010.0
2020-02-06 13:25:00,377.59,377.59,377.49,377.53,1453.0,352.18,352.18,352.0867,352.124,1453.0
2020-02-06 13:30:00,377.49,377.56,377.48,377.55,636.0,352.0867,352.152,352.0774,352.1427,636.0
2020-02-06 13:35:00,377.38,377.38,377.2,377.2,1400.0,351.9841,351.9841,351.8162,351.8162,1400.0
2020-02-06 13:40:00,377.18,377.27,377.12,377.27,2931.0,351.7976,351.8815,351.7416,351.8815,2931.0
2020-02-06 13:45:00,377.3,377.48,377.3,377.48,1891.0,351.9095,352.0774,351.9095,352.0774,1891.0
2020-02-06 13:50:00,377.52,377.64,377.47,377.53,6307.0,352.1147,352.2266,352.068,352.124,6307.0
2020-02-06 13:55:00,377.63,377.67,377.62,377.63,1321.0,352.2173,352.2546,352.2079,352.2173,1321.0
2020-02-06 14:00:00,377.67,377.68,377.49,377.54,1900.0,352.2546,352.2639,352.0867,352.1333,1900.0
2020-02-06 14:05:00,377.49,377.69,377.45,377.68,900.0,352.0867,352.2732,352.0494,352.2639,900.0
2020-02-06 14:10:00,377.68,377.8,377.67,377.8,4420.0,352.2639,352.3758,352.2546,352.3758,4420.0
2020-02-06 14:15:00,377.73,377.73,377.58,377.58,950.0,352.3105,352.3105,352.1706,352.1706,950.0
2020-02-06 14:20:00,377.45,377.48,377.38,377.45,3249.0,352.0494,352.0774,351.9841,352.0494,3249.0
2020-02-06 14:25:00,377.63,377.67,377.57,377.6,500.0,352.2173,352.2546,352.1613,352.1893,500.0
2020-02-06 14:30:00,377.77,377.84,377.66,377.68,2660.0,352.3478,352.4131,352.2453,352.2639,2660.0
2020-02-06 14:35:00,377.64,377.69,377.49,377.53,4675.0,352.2266,352.2732,352.0867,352.124,4675.0
2020-02-06 14:40:00,377.58,377.68,377.58,377.68,305.0,352.1706,352.2639,352.1706,352.2639,305.0
2020-02-06 14:45:00,377.51,377.71,377.48,377.71,6366.0,352.1053,352.2919,352.0774,352.2919,6366.0
2020-02-06 14:50:00,377.72,377.72,377.61,377.64,1884.0,352.3012,352.3012,352.1986,352.2266,1884.0
2020-02-06 14:55:00,377.68,377.68,377.56,377.56,562.0,352.2639,352.2639,352.152,352.152,562.0
2020-02-06 15:00:00,377.45,377.49,377.32,377.35,1003.0,352.0494,352.0867,351.9281,351.9561,1003.0
2020-02-06 15:05:00,377.4,377.52,377.35,377.5,1120.0,352.0027,352.1147,351.9561,352.096,1120.0
2020-02-06 15:10:00,377.53,377.54,377.32,377.34,921.0,352.124,352.1333,351.9281,351.9468,921.0
2020-02-06 15:15:00,377.38,377.38,377.3,377.36,1785.0,351.9841,351.9841,351.9095,351.9654,1785.0
2020-02-06 15:20:00,377.35,377.39,377.2,377.31,3300.0,351.9561,351.9934,351.8162,351.9188,3300.0
2020-02-06 15:25:00,377.31,377.33,377.21,377.21,5514.0,351.9188,351.9375,351.8255,351.8255,5514.0
2020-02-06 15:30:00,377.24,377.61,377.24,377.56,16550.0,351.8535,352.1986,351.8535,352.152,16550.0
2020-02-06 15:35:00,377.57,377.67,377.54,377.55,2832.0,352.1613,352.2546,352.1333,352.1427,2832.0
2020-02-06 15:40:00,377.57,377.66,377.54,377.55,4051.0,352.1613,352.2453,352.1333,352.1427,4051.0
2020-02-06 15:45:00,377.55,377.65,377.34,377.34,9194.0,352.1427,352.2359,351.9468,351.9468,9194.0
2020-02-06 15:50:00,377.32,377.32,377.05,377.1,20688.0,351.9281,351.9281,351.6763,351.7229,20688.0
2020-02-06 15:55:00,377.13,377.38,376.93,376.95,60700.0,351.7509,351.9841,351.5644,351.583,60700.0
2020-02-07 09:30:00,375.58,375.86,374.66,374.73,63025.0,350.3052,350.5664,349.4471,349.5124,63025.0
2020-02-07 09:35:00,374.69,375.76,374.61,375.26,39407.0,349.4751,350.4731,349.4005,350.0068,39407.0
2020-02-07 09:40:00,375.36,375.37,374.78,374.78,16811.0,350.1,350.1094,349.5591,349.5591,16811.0
2020-02-07 09:45:00,374.65,374.87,374.25,374.8,9774.0,349.4378,349.643,349.0647,349.5777,9774.0
2020-02-07 09:50:00,374.85,375.13,374.65,375.04,8572.0,349.6244,349.8855,349.4378,349.8016,8572.0
2020-02-07 09:55:00,375.1,375.11,374.28,374.33,5563.0,349.8575,349.8669,349.0927,349.1393,5563.0
2020-02-07 10:00:00,374.2,374.3,373.8,373.8,8051.0,349.0181,349.1114,348.645,348.645,8051.0
2020-02-07 10:05:00,373.94,374.43,373.83,374.31,11418.0,348.7756,349.2326,348.673,349.1207,11418.0
2020-02-07 10:10:00,374.36,374.71,374.36,374.57,1700.0,349.1673,349.4938,349.1673,349.3632,1700.0
2020-02-07 10:15:00,374.62,374.89,374.53,374.76,8398.0,349.4098,349.6617,349.3259,349.5404,8398.0
2020-02-07 10:20:00,374.94,375.15,374.94,375.02,3060.0,349.7083,349.9042,349.7083,349.7829,3060.0
2020-02-07 10:25:00,374.98,375.25,374.87,375.15,6250.0,349.7456,349.9974,349.643,349.9042,6250.0
2020-02-07 10:30:00,375.18,375.23,374.94,374.94,2100.0,349.9321,349.9788,349.7083,349.7083,2100.0
2020-02-07 10:35:00,374.97,375.08,374.68,374.7,7644.0,349.7363,349.8389,349.4658,349.4844,7644.0
2020-02-07 10:40:00,374.71,375.02,374.59,374.92,6400.0,349.4938,349.7829,349.3818,349.6896,6400.0
2020-02-07 10:45:00,374.93,375.03,374.52,374.68,11226.0,349.699,349.7922,349.3166,349.4658,11226.0
2020-02-07 10:50:00,374.7,374.7,374.52,374.61,1100.0,349.4844,349.4844,349.3166,349.4005,1100.0
2020-02-07 10:55:00,374.5,374.61,374.36,374.36,3950.0,349.2979,349.4005,349.1673,349.1673,3950.0
2020-02-07 11:00:00,374.26,374.4,374.06,374.21,10676.0,349.0741,349.2046,348.8875,349.0274,10676.0
2020-02-07 11:05:00,374.16,374.42,374.09,374.09,7741.0,348.9808,349.2233,348.9155,348.9155,7741.0
2020-02-07 11:10:00,374.05,374.11,373.77,373.99,6645.0,348.8782,348.9341,348.617,348.8222,6645.0
2020-02-07 11:15:00,374.04,374.24,374.02,374.2,1100.0,348.8689,349.0554,348.8502,349.0181,1100.0
2020-02-07 11:20:00,374.24,374.68,374.24,374.68,1116.0,349.0554,349.4658,349.0554,349.4658,1116.0
2020-02-07 11:25:00,374.82,374.84,374.69,374.69,1820.0,349.5964,349.615,349.4751,349.4751,1820.0
2020-02-07 11:30:00,374.76,375.03,374.72,374.88,27463.0,349.5404,349.7922,349.5031,349.6523,27463.0
2020-02-07 11:35:00,374.87,374.96,374.8,374.83,3104.0,349.643,349.7269,349.5777,349.6057,3104.0
2020-02-07 11:40:00,374.82,374.91,374.8,374.8,5200.0,349.5964,349.6803,349.5777,349.5777,5200.0
2020-02-07 11:45:00,374.69,374.69,374.46,374.46,6200.0,349.4751,349.4751,349.2606,349.2606,6200.0
2020-02-07 11:50:00,374.52,374.52,374.41,374.46,2030.0,349.3166,349.3166,349.214,349.2606,2030.0
2020-02-07 11:55:00,374.45,374.53,374.43,374.51,1200.0,349.2513,349.3259,349.2326,349.3072,1200.0
2020-02-07 12:00:00,374.55,374.84,374.46,374.75,3089.0,349.3445,349.615,349.2606,349.5311,3089.0
2020-02-07 12:05:00,374.84,374.98,374.82,374.88,2345.0,349.615,349.7456,349.5964,349.6523,2345.0
2020-02-07 12:10:00,374.87,375.01,374.79,375.01,2200.0,349.643,349.7736,349.5684,349.7736,2200.0
2020-02-07 12:15:00,375.03,375.04,374.96,374.96,5267.0,349.7922,349.8016,349.7269,349.7269,5267.0
2020-02-07 12:20:00,374.9,374.97,374.84,374.84,3327.0,349.671,349.7363,349.615,349.615,3327.0
2020-02-07 12:25:00,374.89,374.92,374.8,374.92,1088.0,349.6617,349.6896,349.5777,349.6896,1088.0
2020-02-07 12:30:00,374.96,374.96,374.59,374.59,3903.0,349.7269,349.7269,349.3818,349.3818,3903.0
2020-02-07 12:35:00,374.63,374.77,374.56,374.66,8511.0,349.4192,349.5497,349.3539,349.4471,8511.0
2020-02-07 12:40:00,374.65,374.66,374.43,374.43,2251.0,349.4378,349.4471,349.2326,349.2326,2251.0
2020-02-07 12:45:00,374.38,374.47,374.36,374.42,5189.0,349.186,349.2699,349.1673,349.2233,5189.0
2020-02-07 12:50:00,374.38,374.44,374.28,374.43,3365.0,349.186,349.2419,349.0927,349.2326,3365.0
2020-02-07 12:55:00,374.42,374.56,374.33,374.46,3394.0,349.2233,349.3539,349.1393,349.2606,3394.0
2020-02-07 13:00:00,374.45,374.45,374.3,374.33,2677.0,349.2513,349.2513,349.1114,349.1393,2677.0
2020-02-07 13:05:00,374.31,374.31,374.23,374.25,2500.0,349.1207,349.1207,349.0461,349.0647,2500.0
2020-02-07 13:10:00,374.22,374.3,374.21,374.25,1200.0,349.0367,349.1114,349.0274,349.0647,1200.0
2020-02-07 13:15:00,374.22,374.24,374.12,374.19,2700.0,349.0367,349.0554,348.9435,349.0088,2700.0
2020-02-07 13:20:00,374.17,374.24,374.13,374.24,1307.0,348.9901,349.0554,348.9528,349.0554,1307.0
2020-02-07 13:25:00,374.26,374.35,374.19,374.34,2546.0,349.0741,349.158,349.0088,349.1487,2546.0
2020-02-07 13:30:00,374.34,374.51,374.09,374.13,21863.0,349.1487,349.3072,348.9155,348.9528,21863.0
2020-02-07 13:35:00,374.22,374.57,374.07,374.07,19835.0,349.0367,349.3632,348.8968,348.8968,19835.0
2020-02-07 13:40:00,374.09,374.25,374.07,374.25,6856.0,348.9155,349.0647,348.8968,349.0647,6856.0
2020-02-07 13:45:00,374.26,374.26,373.86,373.86,5863.0,349.0741,349.0741,348.701,348.701,5863.0
2020-02-07 13:50:00,373.82,373.92,373.82,373.84,4752.0,348.6637,348.7569,348.6637,348.6823,4752.0
2020-02-07 13:55:00,373.85,373.85,373.48,373.53,12756.0,348.6916,348.6916,348.3465,348.3932,12756.0
2020-02-07 14:00:00,373.47,373.47,372.97,372.97,8779.0,348.3372,348.3372,347.8709,347.8709,8779.0
2020-02-07 14:05:00,372.93,373.14,372.93,373.0,2582.0,347.8336,348.0294,347.8336,347.8988,2582.0
2020-02-07 14:10:00,373.0,373.02,372.86,372.9,5594.0,347.8988,347.9175,347.7683,347.8056,5594.0
2020-02-07 14:15:00,372.96,373.18,372.96,373.08,5895.0,347.8615,348.0667,347.8615,347.9735,5895.0
2020-02-07 14:20:00,373.02,373.16,372.99,373.02,1917.0,347.9175,348.0481,347.8895,347.9175,1917.0
2020-02-07 14:25:00,372.98,373.21,372.97,373.17,1336.0,347.8802,348.0947,347.8709,348.0574,1336.0
2020-02-07 14:30:00,373.38,373.44,373.24,373.24,9458.0,348.2533,348.3092,348.1227,348.1227,9458.0
2020-02-07 14:35:00,373.3,373.35,373.2,373.2,1113.0,348.1787,348.2253,348.0854,348.0854,1113.0
2020-02-07 14:40:00,373.16,373.47,373.06,373.47,5409.0,348.0481,348.3372,347.9548,348.3372,5409.0
2020-02-07 14:45:00,373.46,373.46,373.3,373.3,1800.0,348.3279,348.3279,348.1787,348.1787,1800.0
2020-02-07 14:50:00,373.2,373.35,373.14,373.35,923.0,348.0854,348.2253,348.0294,348.2253,923.0
2020-02-07 14:55:00,373.36,373.49,373.23,373.47,1000.0,348.2346,348.3559,348.1134,348.3372,1000.0
2020-02-07 15:00:00,373.61,373.75,373.47,373.51,5368.0,348.4678,348.5984,348.3372,348.3745,5368.0
2020-02-07 15:05:00,373.44,373.57,373.35,373.53,2816.0,348.3092,348.4305,348.2253,348.3932,2816.0
2020-02-07 15:10:00,373.53,373.54,373.43,373.5,1215.0,348.3932,348.4025,348.2999,348.3652,1215.0
2020-02-07 15:15:00,373.66,373.72,373.6,373.64,2300.0,348.5144,348.5704,348.4585,348.4958,2300.0
2020-02-07 15:20:00,373.6,373.6,373.24,373.29,4454.0,348.4585,348.4585,348.1227,348.1693,4454.0
2020-02-07 15:25:00,373.28,373.69,373.28,373.69,1565.0,348.16,348.5424,348.16,348.5424,1565.0
2020-02-07 15:30:00,373.63,373.69,373.55,373.69,4596.0,348.4865,348.5424,348.4118,348.5424,4596.0
2020-02-07 15:35:00,373.71,373.71,373.49,373.67,3203.0,348.5611,348.5611,348.3559,348.5238,3203.0
2020-02-07 15:40:00,373.62,373.83,373.57,373.72,14001.0,348.4771,348.673,348.4305,348.5704,14001.0
2020-02-07 15:45:00,373.73,373.88,373.66,373.66,9605.0,348.5797,348.7196,348.5144,348.5144,9605.0
2020-02-07 15:50:00,373.7,373.75,373.08,373.08,26152.0,348.5517,348.5984,347.9735,347.9735,26152.0
2020-02-07 15:55:00,373.13,373.48,373.12,373.44,74943.0,348.0201,348.3465,348.0108,348.3092,74943.0
2020-02-10 09:30:00,372.77,373.39,372.58,373.22,26399.0,347.6843,348.2626,347.5071,348.104,26399.0
2020-02-10 09:35:00,373.16,373.72,373.08,373.45,28795.0,348.0481,348.5704,347.9735,348.3186,28795.0
2020-02-10 09:40:00,373.54,373.72,373.46,373.51,16078.0,348.4025,348.5704,348.3279,348.3745,16078.0
2020-02-10 09:45:00,373.46,373.46,372.8,372.82,8684.0,348.3279,348.3279,347.7123,347.731,8684.0
2020-02-10 09:50:00,372.95,373.17,372.71,373.17,6900.0,347.8522,348.0574,347.6284,348.0574,6900.0
2020-02-10 09:55:00,373.23,373.83,373.19,373.83,20492.0,348.1134,348.673,348.0761,348.673,20492.0
2020-02-10 10:00:00,373.91,374.22,373.91,374.12,9111.0,348.7476,349.0367,348.7476,348.9435,9111.0
2020-02-10 10:05:00,374.2,374.2,373.94,374.18,2900.0,349.0181,349.0181,348.7756,348.9994,2900.0
2020-02-10 10:10:00,374.17,374.21,373.98,373.99,5628.0,348.9901,349.0274,348.8129,348.8222,5628.0
2020-02-10 10:15:00,374.08,374.27,374.0,374.16,4500.0,348.9062,349.0834,348.8316,348.9808,4500.0
2020-02-10 10:20:00,374.18,374.21,373.95,374.03,4911.0,348.9994,349.0274,348.7849,348.8595,4911.0
2020-02-10 10:25:00,374.01,374.14,373.93,374.02,4363.0,348.8409,348.9621,348.7663,348.8502,4363.0
2020-02-10 10:30:00,373.97,374.13,373.79,374.1,3230.0,348.8036,348.9528,348.6357,348.9248,3230.0
2020-02-10 10:35:00,374.01,374.26,373.89,374.26,2700.0,348.8409,349.0741,348.729,349.0741,2700.0
2020-02-10 10:40:00,374.24,374.24,374.04,374.1,4815.0,349.0554,349.0554,348.8689,348.9248,4815.0
2020-02-10 10:45:00,374.16,374.35,374.12,374.35,2500.0,348.9808,349.158,348.9435,349.158,2500.0
2020-02-10 10:50:00,374.32,374.32,374.21,374.31,2038.0,349.13,349.13,349.0274,349.1207,2038.0
2020-02-10 10:55:00,374.35,374.35,374.23,374.23,600.0,349.158,349.158,349.0461,349.0461,600.0
2020-02-10 11:00:00,374.24,374.31,374.13,374.28,2293.0,349.0554,349.1207,348.9528,349.0927,2293.0
2020-02-10 11:05:00,374.38,374.44,374.25,374.31,1934.0,349.186,349.2419,349.0647,349.1207,1934.0
2020-02-10 11:10:00,374.28,374.33,374.17,374.24,1227.0,349.0927,349.1393,348.9901,349.0554,1227.0
2020-02-10 11:15:00,374.28,374.38,374.26,374.3,1639.0,349.0927,349.186,349.0741,349.1114,1639.0
2020-02-10 11:20:00,374.35,374.35,374.35,374.35,100.0,349.158,349.158,349.158,349.158,100.0
2020-02-10 11:25:00,374.35,374.39,374.29,374.29,4595.0,349.158,349.1953,349.102,349.102,4595.0
2020-02-10 11:30:00,374.29,374.38,374.19,374.2,4758.0,349.102,349.186,349.0088,349.0181,4758.0
2020-02-10 11:35:00,374.08,374.3,374.08,374.29,2467.0,348.9062,349.1114,348.9062,349.102,2467.0
2020-02-10 11:40:00,374.21,374.28,374.11,374.11,3541.0,349.0274,349.0927,348.9341,348.9341,3541.0
2020-02-10 11:45:00,374.21,374.43,374.21,374.33,1306.0,349.0274,349.2326,349.0274,349.1393,1306.0
2020-02-10 11:50:00,374.3,374.32,374.02,374.02,2121.0,349.1114,349.13,348.8502,348.8502,2121.0
2020-02-10 11:55:00,374.06,374.16,374.02,374.02,2100.0,348.8875,348.9808,348.8502,348.8502,2100.0
2020-02-10 12:00:00,374.02,374.06,373.81,373.83,6481.0,348.8502,348.8875,348.6543,348.673,6481.0
2020-02-10 12:05:00,373.92,374.04,373.83,374.01,2706.0,348.7569,348.8689,348.673,348.8409,2706.0
2020-02-10 12:10:00,373.99,374.11,373.99,374.1,1343.0,348.8222,348.9341,348.8222,348.9248,1343.0
2020-02-10 12:15:00,373.98,374.01,373.98,373.98,1100.0,348.8129,348.8409,348.8129,348.8129,1100.0
2020-02-10 12:20:00,373.99,374.01,373.9,373.9,3075.0,348.8222,348.8409,348.7383,348.7383,3075.0
2020-02-10 12:25:00,373.96,374.01,373.96,374.01,300.0,348.7942,348.8409,348.7942,348.8409,300.0
2020-02-10 12:30:00,374.05,374.05,373.73,373.73,447.0,348.8782,348.8782,348.5797,348.5797,447.0
2020-02-10 12:35:00,373.73,373.75,373.55,373.75,12703.0,348.5797,348.5984,348.4118,348.5984,12703.0
2020-02-10 12:40:00,373.78,373.85,373.72,373.79,3016.0,348.6264,348.6916,348.5704,348.6357,3016.0
2020-02-10 12:45:00,373.83,373.96,373.83,373.88,2400.0,348.673,348.7942,348.673,348.7196,2400.0
2020-02-10 12:50:00,373.81,373.87,373.77,373.83,8695.0,348.6543,348.7103,348.617,348.673,8695.0
2020-02-10 12:55:00,373.84,373.93,373.84,373.93,1391.0,348.6823,348.7663,348.6823,348.7663,1391.0
2020-02-10 13:00:00,373.96,374.02,373.92,373.98,2444.0,348.7942,348.8502,348.7569,348.8129,2444.0
2020-02-10 13:05:00,373.91,374.02,373.91,373.95,550.0,348.7476,348.8502,348.7476,348.7849,550.0
2020-02-10 13:10:00,374.07,374.15,374.05,374.13,1366.0,348.8968,348.9715,348.8782,348.9528,1366.0
2020-02-10 13:15:00,374.13,374.17,374.1,374.1,3942.0,348.9528,348.9901,348.9248,348.9248,3942.0
2020-02-10 13:20:00,374.05,374.14,374.05,374.14,706.0,348.8782,348.9621,348.8782,348.9621,706.0
2020-02-10 13:25:00,374.16,374.18,374.09,374.09,1100.0,348.9808,348.9994,348.9155,348.9155,1100.0
2020-02-10 13:30:00,374.11,374.18,374.11,374.18,700.0,348.9341,348.9994,348.9341,348.9994,700.0
2020-02-10 13:35:00,374.19,374.2,374.15,374.18,685.0,349.0088,349.0181,348.9715,348.9994,685.0
2020-02-10 13:40:00,374.16,374.16,374.05,374.11,1100.0,348.9808,348.9808,348.8782,348.9341,1100.0
2020-02-10 13:45:00,374.12,374.12,373.96,374.03,500.0,348.9435,348.9435,348.7942,348.8595,500.0
2020-02-10 13:50:00,374.15,374.16,374.07,374.12,5415.0,348.9715,348.9808,348.8968,348.9435,5415.0
2020-02-10 13:55:00,374.11,374.13,374.08,374.08,2754.0,348.9341,348.9528,348.9062,348.9062,2754.0
2020-02-10 14:00:00,373.99,374.01,373.94,373.96,2351.0,348.8222,348.8409,348.7756,348.7942,2351.0
2020-02-10 14:05:00,373.94,374.04,373.92,374.02,3450.0,348.7756,348.8689,348.7569,348.8502,3450.0
2020-02-10 14:10:00,374.06,374.11,373.99,374.0,1859.0,348.8875,348.9341,348.8222,348.8316,1859.0
2020-02-10 14:15:00,374.02,374.1,374.02,374.08,1300.0,348.8502,348.9248,348.8502,348.9062,1300.0
2020-02-10 14:20:00,374.09,374.17,374.06,374.15,1970.0,348.9155,348.9901,348.8875,348.9715,1970.0
2020-02-10 14:25:00,374.14,374.17,374.14,374.16,221.0,348.9621,348.9901,348.9621,348.9808,221.0
2020-02-10 14:30:00,374.26,374.44,374.26,374.41,4228.0,349.0741,349.2419,349.0741,349.214,4228.0
2020-02-10 14:35:00,374.47,374.48,374.32,374.32,2975.0,349.2699,349.2792,349.13,349.13,2975.0
2020-02-10 14:40:00,374.38,374.44,374.33,374.44,2493.0,349.186,349.2419,349.1393,349.2419,2493.0
2020-02-10 14:45:00,374.41,374.52,374.37,374.5,3029.0,349.214,349.3166,349.1767,349.2979,3029.0
2020-02-10 14:50:00,374.54,374.62,374.5,374.62,3489.0,349.3352,349.4098,349.2979,349.4098,3489.0
2020-02-10 14:55:00,374.64,374.67,374.58,374.64,2970.0,349.4285,349.4565,349.3725,349.4285,2970.0
2020-02-10 15:00:00,374.62,374.83,374.6,374.79,3300.0,349.4098,349.6057,349.3912,349.5684,3300.0
2020-02-10 15:05:00,374.8,374.96,374.77,374.92,4933.0,349.5777,349.7269,349.5497,349.6896,4933.0
2020-02-10 15:10:00,374.92,375.06,374.92,374.97,4433.0,349.6896,349.8202,349.6896,349.7363,4433.0
2020-02-10 15:15:00,374.96,375.0,374.89,374.89,2297.0,349.7269,349.7643,349.6617,349.6617,2297.0
2020-02-10 15:20:00,374.9,375.05,374.88,375.03,9005.0,349.671,349.8109,349.6523,349.7922,9005.0
2020-02-10 15:25:00,375.05,375.14,375.02,375.02,2900.0,349.8109,349.8948,349.7829,349.7829,2900.0
2020-02-10 15:30:00,375.01,375.15,374.9,375.15,3401.0,349.7736,349.9042,349.671,349.9042,3401.0
2020-02-10 15:35:00,375.13,375.22,375.09,375.2,3502.0,349.8855,349.9695,349.8482,349.9508,3502.0
2020-02-10 15:40:00,375.1,375.2,375.1,375.12,2400.0,349.8575,349.9508,349.8575,349.8762,2400.0
2020-02-10 15:45:00,375.18,375.2,375.0,375.2,9828.0,349.9321,349.9508,349.7643,349.9508,9828.0
2020-02-10 15:50:00,375.16,375.31,374.94,375.31,10124.0,349.9135,350.0534,349.7083,350.0534,10124.0
2020-02-10 15:55:00,375.33,375.54,375.21,375.5,106367.0,350.072,350.2679,349.9601,350.2306,106367.0
2020-02-11 09:30:00,377.33,377.64,377.0,377.06,96868.0,351.9375,352.2266,351.6297,351.6856,96868.0
2020-02-11 09:35:00,377.05,377.37,376.77,377.15,28341.0,351.6763,351.9748,351.4151,351.7696,28341.0
2020-02-11 09:40:00,377.06,377.96,377.03,377.96,13097.0,351.6856,352.5251,351.6576,352.5251,13097.0
2020-02-11 09:45:00,377.96,378.4,377.92,378.4,8878.0,352.5251,352.9355,352.4878,352.9355,8878.0
2020-02-11 09:50:00,378.34,378.48,378.16,378.44,24834.0,352.8795,353.0101,352.7116,352.9728,24834.0
2020-02-11 09:55:00,378.52,378.77,378.44,378.7,8287.0,353.0474,353.2806,352.9728,353.2153,8287.0
2020-02-11 10:00:00,378.72,379.56,378.72,379.56,7550.0,353.2339,354.0174,353.2339,354.0174,7550.0
2020-02-11 10:05:00,379.53,379.63,379.42,379.53,5355.0,353.9894,354.0827,353.8868,353.9894,5355.0
2020-02-11 10:10:00,379.59,379.89,379.59,379.89,4300.0,354.0454,354.3252,354.0454,354.3252,4300.0
2020-02-11 10:15:00,380.0,380.0,379.5,379.5,11997.0,354.4278,354.4278,353.9614,353.9614,11997.0
2020-02-11 10:20:00,379.53,379.77,379.41,379.41,7360.0,353.9894,354.2133,353.8775,353.8775,7360.0
2020-02-11 10:25:00,379.45,379.77,379.45,379.5,2156.0,353.9148,354.2133,353.9148,353.9614,2156.0
2020-02-11 10:30:00,379.48,379.8,379.46,379.58,4828.0,353.9428,354.2412,353.9241,354.036,4828.0
2020-02-11 10:35:00,379.49,379.5,379.18,379.21,9894.0,353.9521,353.9614,353.663,353.6909,9894.0
2020-02-11 10:40:00,379.26,379.51,379.26,379.51,5000.0,353.7376,353.9708,353.7376,353.9708,5000.0
2020-02-11 10:45:00,379.61,379.62,379.45,379.45,2924.0,354.064,354.0734,353.9148,353.9148,2924.0
2020-02-11 10:50:00,379.52,379.62,379.35,379.39,2600.0,353.9801,354.0734,353.8215,353.8588,2600.0
2020-02-11 10:55:00,379.33,379.33,379.15,379.24,6365.0,353.8029,353.8029,353.635,353.7189,6365.0
2020-02-11 11:00:00,379.26,379.52,379.26,379.27,6771.0,353.7376,353.9801,353.7376,353.7469,6771.0
2020-02-11 11:05:00,379.14,379.19,378.92,378.92,3075.0,353.6257,353.6723,353.4205,353.4205,3075.0
2020-02-11 11:10:00,378.94,378.96,378.65,378.68,2900.0,353.4391,353.4578,353.1686,353.1966,2900.0
2020-02-11 11:15:00,378.62,378.72,378.42,378.67,2611.0,353.1406,353.2339,352.9541,353.1873,2611.0
2020-02-11 11:20:00,378.49,378.53,378.4,378.4,2348.0,353.0194,353.0567,352.9355,352.9355,2348.0
2020-02-11 11:25:00,378.44,378.52,378.4,378.52,3100.0,352.9728,353.0474,352.9355,353.0474,3100.0
2020-02-11 11:30:00,378.43,378.45,377.99,378.2,6093.0,352.9634,352.9821,352.553,352.7489,6093.0
2020-02-11 11:35:00,378.16,378.24,377.96,378.02,13831.0,352.7116,352.7862,352.5251,352.581,13831.0
2020-02-11 11:40:00,378.0,378.32,377.84,378.32,6747.0,352.5624,352.8608,352.4131,352.8608,6747.0
2020-02-11 11:45:00,378.37,378.5,378.29,378.5,6958.0,352.9075,353.0287,352.8329,353.0287,6958.0
2020-02-11 11:50:00,378.52,378.63,378.46,378.6,4277.0,353.0474,353.15,352.9914,353.122,4277.0
2020-02-11 11:55:00,378.62,378.62,378.46,378.46,3946.0,353.1406,353.1406,352.9914,352.9914,3946.0
2020-02-11 12:00:00,378.43,378.74,378.39,378.61,1500.0,352.9634,353.2526,352.9261,353.1313,1500.0
2020-02-11 12:05:00,378.71,378.79,378.62,378.79,2316.0,353.2246,353.2992,353.1406,353.2992,2316.0
2020-02-11 12:10:00,378.83,378.83,378.63,378.63,10005.0,353.3365,353.3365,353.15,353.15,10005.0
2020-02-11 12:15:00,378.63,379.0,378.62,379.0,4917.0,353.15,353.4951,353.1406,353.4951,4917.0
2020-02-11 12:20:00,379.02,379.05,378.96,379.02,4521.0,353.5137,353.5417,353.4578,353.5137,4521.0
2020-02-11 12:25:00,379.05,379.15,379.04,379.15,2428.0,353.5417,353.635,353.5324,353.635,2428.0
2020-02-11 12:30:00,379.07,379.25,379.03,379.2,2406.0,353.5604,353.7283,353.5231,353.6816,2406.0
2020-02-11 12:35:00,379.2,379.24,379.16,379.24,700.0,353.6816,353.7189,353.6443,353.7189,700.0
2020-02-11 12:40:00,379.31,379.36,379.23,379.33,13362.0,353.7842,353.8308,353.7096,353.8029,13362.0
2020-02-11 12:45:00,379.19,379.19,379.04,379.04,4434.0,353.6723,353.6723,353.5324,353.5324,4434.0
2020-02-11 12:50:00,379.01,379.09,378.98,379.09,1500.0,353.5044,353.579,353.4764,353.579,1500.0
2020-02-11 12:55:00,379.08,379.08,378.99,379.01,1750.0,353.5697,353.5697,353.4857,353.5044,1750.0
2020-02-11 13:00:00,379.1,379.17,379.07,379.12,2806.0,353.5883,353.6536,353.5604,353.607,2806.0
2020-02-11 13:05:00,379.19,379.22,379.19,379.22,200.0,353.6723,353.7003,353.6723,353.7003,200.0
2020-02-11 13:10:00,379.03,379.17,379.03,379.17,792.0,353.5231,353.6536,353.5231,353.6536,792.0
2020-02-11 13:15:00,379.15,379.31,379.15,379.24,3257.0,353.635,353.7842,353.635,353.7189,3257.0
2020-02-11 13:20:00,379.27,379.28,379.05,379.05,500.0,353.7469,353.7562,353.5417,353.5417,500.0
2020-02-11 13:25:00,379.11,379.29,379.11,379.29,800.0,353.5977,353.7656,353.5977,353.7656,800.0
2020-02-11 13:30:00,379.29,379.36,379.17,379.21,2200.0,353.7656,353.8308,353.6536,353.6909,2200.0
2020-02-11 13:35:00,379.21,379.21,379.07,379.07,1800.0,353.6909,353.6909,353.5604,353.5604,1800.0
2020-02-11 13:40:00,379.11,379.31,379.11,379.31,9229.0,353.5977,353.7842,353.5977,353.7842,9229.0
2020-02-11 13:45:00,379.32,379.34,379.2,379.2,3704.0,353.7935,353.8122,353.6816,353.6816,3704.0
2020-02-11 13:50:00,379.16,379.17,378.67,378.68,15217.0,353.6443,353.6536,353.1873,353.1966,15217.0
2020-02-11 13:55:00,378.65,378.89,378.65,378.83,5177.0,353.1686,353.3925,353.1686,353.3365,5177.0
2020-02-11 14:00:00,378.87,378.94,378.56,378.62,11275.0,353.3738,353.4391,353.0847,353.1406,11275.0
2020-02-11 14:05:00,378.64,378.71,378.54,378.7,7038.0,353.1593,353.2246,353.066,353.2153,7038.0
2020-02-11 14:10:00,378.71,378.75,378.52,378.52,5799.0,353.2246,353.2619,353.0474,353.0474,5799.0
2020-02-11 14:15:00,378.48,378.5,378.34,378.35,3326.0,353.0101,353.0287,352.8795,352.8888,3326.0
2020-02-11 14:20:00,378.4,378.4,378.06,378.34,8911.0,352.9355,352.9355,352.6183,352.8795,8911.0
2020-02-11 14:25:00,378.28,378.55,378.28,378.55,5511.0,352.8235,353.0754,352.8235,353.0754,5511.0
2020-02-11 14:30:00,378.58,378.62,378.4,378.62,5376.0,353.1033,353.1406,352.9355,353.1406,5376.0
2020-02-11 14:35:00,378.73,378.87,378.73,378.84,1598.0,353.2432,353.3738,353.2432,353.3458,1598.0
2020-02-11 14:40:00,378.82,378.9,378.68,378.88,3009.0,353.3272,353.4018,353.1966,353.3831,3009.0
2020-02-11 14:45:00,378.8,378.8,378.72,378.74,1377.0,353.3085,353.3085,353.2339,353.2526,1377.0
2020-02-11 14:50:00,378.88,378.9,378.74,378.74,5505.0,353.3831,353.4018,353.2526,353.2526,5505.0
2020-02-11 14:55:00,378.74,378.74,378.52,378.52,4551.0,353.2526,353.2526,353.0474,353.0474,4551.0
2020-02-11 15:00:00,378.55,378.62,378.28,378.36,10439.0,353.0754,353.1406,352.8235,352.8981,10439.0
2020-02-11 15:05:00,378.33,378.59,378.28,378.3,8031.0,352.8702,353.1127,352.8235,352.8422,8031.0
2020-02-11 15:10:00,378.29,378.37,378.12,378.14,14519.0,352.8329,352.9075,352.6743,352.6929,14519.0
2020-02-11 15:15:00,378.12,378.27,377.87,377.94,19250.0,352.6743,352.8142,352.4411,352.5064,19250.0
2020-02-11 15:20:00,377.9,378.3,377.9,378.3,2900.0,352.4691,352.8422,352.4691,352.8422,2900.0
2020-02-11 15:25:00,378.29,378.46,378.29,378.46,3752.0,352.8329,352.9914,352.8329,352.9914,3752.0
2020-02-11 15:30:00,378.56,378.63,378.44,378.46,13227.0,353.0847,353.15,352.9728,352.9914,13227.0
2020-02-11 15:35:00,378.54,378.63,378.45,378.5,5464.0,353.066,353.15,352.9821,353.0287,5464.0
2020-02-11 15:40:00,378.5,378.7,378.44,378.62,36321.0,353.0287,353.2153,352.9728,353.1406,36321.0
2020-02-11 15:45:00,378.63,378.65,378.3,378.3,7902.0,353.15,353.1686,352.8422,352.8422,7902.0
2020-02-11 15:50:00,378.27,378.56,378.21,378.51,16431.0,352.8142,353.0847,352.7582,353.038,16431.0
2020-02-11 15:55:00,378.52,378.57,378.17,378.45,91948.0,353.0474,353.094,352.7209,352.9821,91948.0
2020-02-12 09:30:00,380.48,381.08,380.2,380.82,26769.0,354.8755,355.4351,354.6143,355.1926,26769.0
2020-02-12 09:35:00,380.87,380.87,380.37,380.65,28336.0,355.2392,355.2392,354.7729,355.034,28336.0
2020-02-12 09:40:00,380.58,380.61,380.06,380.38,15961.0,354.9687,354.9967,354.4837,354.7822,15961.0
2020-02-12 09:45:00,380.34,380.47,380.16,380.16,4639.0,354.7449,354.8662,354.577,354.577,4639.0
2020-02-12 09:50:00,380.14,380.22,379.83,379.93,11635.0,354.5584,354.633,354.2692,354.3625,11635.0
2020-02-12 09:55:00,379.92,379.96,379.84,379.96,1300.0,354.3532,354.3905,354.2785,354.3905,1300.0
2020-02-12 10:00:00,380.02,380.35,379.38,379.42,8468.0,354.4464,354.7542,353.8495,353.8868,8468.0
2020-02-12 10:05:00,379.41,379.51,379.3,379.39,10873.0,353.8775,353.9708,353.7749,353.8588,10873.0
2020-02-12 10:10:00,379.33,379.65,379.24,379.65,2383.0,353.8029,354.1013,353.7189,354.1013,2383.0
2020-02-12 10:15:00,379.6,379.67,379.41,379.61,8432.0,354.0547,354.12,353.8775,354.064,8432.0
2020-02-12 10:20:00,379.69,379.74,379.35,379.74,6081.0,354.1386,354.1853,353.8215,354.1853,6081.0
2020-02-12 10:25:00,379.7,379.77,379.57,379.63,10482.0,354.148,354.2133,354.0267,354.0827,10482.0
2020-02-12 10:30:00,379.52,379.84,379.51,379.55,13564.0,353.9801,354.2785,353.9708,354.0081,13564.0
2020-02-12 10:35:00,379.55,379.98,379.55,379.87,5534.0,354.0081,354.4091,354.0081,354.3065,5534.0
2020-02-12 10:40:00,379.94,379.98,379.67,379.71,10279.0,354.3718,354.4091,354.12,354.1573,10279.0
2020-02-12 10:45:00,379.69,379.84,379.55,379.63,2195.0,354.1386,354.2785,354.0081,354.0827,2195.0
2020-02-12 10:50:00,379.68,379.77,379.6,379.75,3450.0,354.1293,354.2133,354.0547,354.1946,3450.0
2020-02-12 10:55:00,379.7,379.77,379.48,379.48,3300.0,354.148,354.2133,353.9428,353.9428,3300.0
2020-02-12 11:00:00,379.6,379.62,379.49,379.52,4436.0,354.0547,354.0734,353.9521,353.9801,4436.0
2020-02-12 11:05:00,379.65,379.68,379.52,379.54,7051.0,354.1013,354.1293,353.9801,353.9987,7051.0
2020-02-12 11:10:00,379.59,379.68,379.59,379.67,2850.0,354.0454,354.1293,354.0454,354.12,2850.0
2020-02-12 11:15:00,379.59,379.92,379.57,379.84,7282.0,354.0454,354.3532,354.0267,354.2785,7282.0
2020-02-12 11:20:00,379.85,380.14,379.8,380.05,24209.0,354.2879,354.5584,354.2412,354.4744,24209.0
2020-02-12 11:25:00,380.13,380.24,380.0,380.23,7690.0,354.549,354.6516,354.4278,354.6423,7690.0
2020-02-12 11:30:00,380.25,380.29,380.18,380.25,4050.0,354.661,354.6983,354.5957,354.661,4050.0
2020-02-12 11:35:00,380.24,380.31,379.94,379.96,13431.0,354.6516,354.7169,354.3718,354.3905,13431.0
2020-02-12 11:40:00,379.97,380.07,379.92,380.04,6586.0,354.3998,354.4931,354.3532,354.4651,6586.0
2020-02-12 11:45:00,380.04,380.21,380.01,380.21,2183.0,354.4651,354.6236,354.4371,354.6236,2183.0
2020-02-12 11:50:00,380.15,380.16,380.07,380.12,1576.0,354.5677,354.577,354.4931,354.5397,1576.0
2020-02-12 11:55:00,380.12,380.12,379.94,379.99,1398.0,354.5397,354.5397,354.3718,354.4185,1398.0
2020-02-12 12:00:00,380.01,380.01,379.96,380.01,1400.0,354.4371,354.4371,354.3905,354.4371,1400.0
2020-02-12 12:05:00,380.07,380.21,380.04,380.07,2300.0,354.4931,354.6236,354.4651,354.4931,2300.0
2020-02-12 12:10:00,380.09,380.09,379.83,379.83,500.0,354.5117,354.5117,354.2692,354.2692,500.0
2020-02-12 12:15:00,379.87,379.96,379.86,379.96,3203.0,354.3065,354.3905,354.2972,354.3905,3203.0
2020-02-12 12:20:00,379.98,380.07,379.98,380.04,7711.0,354.4091,354.4931,354.4091,354.4651,7711.0
2020-02-12 12:25:00,380.07,380.2,380.07,380.2,2437.0,354.4931,354.6143,354.4931,354.6143,2437.0
2020-02-12 12:30:00,380.21,380.39,380.17,380.38,9280.0,354.6236,354.7915,354.5863,354.7822,9280.0
2020-02-12 12:35:00,380.35,380.55,380.35,380.54,5438.0,354.7542,354.9408,354.7542,354.9314,5438.0
2020-02-12 12:40:00,380.51,380.54,380.47,380.5,7224.0,354.9035,354.9314,354.8662,354.8941,7224.0
2020-02-12 12:45:00,380.56,380.59,380.5,380.52,2700.0,354.9501,354.9781,354.8941,354.9128,2700.0
2020-02-12 12:50:00,380.51,380.57,380.36,380.39,3501.0,354.9035,354.9594,354.7636,354.7915,3501.0
2020-02-12 12:55:00,380.4,380.41,380.34,380.37,4705.0,354.8009,354.8102,354.7449,354.7729,4705.0
2020-02-12 13:00:00,380.38,380.38,380.28,380.28,500.0,354.7822,354.7822,354.6889,354.6889,500.0
2020-02-12 13:05:00,380.33,380.42,380.26,380.33,3000.0,354.7356,354.8195,354.6703,354.7356,3000.0
2020-02-12 13:10:00,380.28,380.28,380.14,380.23,7114.0,354.6889,354.6889,354.5584,354.6423,7114.0
2020-02-12 13:15:00,380.17,380.17,380.14,380.14,300.0,354.5863,354.5863,354.5584,354.5584,300.0
2020-02-12 13:20:00,380.16,380.16,380.06,380.1,1300.0,354.577,354.577,354.4837,354.521,1300.0
2020-02-12 13:25:00,380.05,380.21,379.96,380.21,1600.0,354.4744,354.6236,354.3905,354.6236,1600.0
2020-02-12 13:30:00,380.2,380.33,380.15,380.33,2300.0,354.6143,354.7356,354.5677,354.7356,2300.0
2020-02-12 13:35:00,380.36,380.48,380.36,380.44,5100.0,354.7636,354.8755,354.7636,354.8382,5100.0
2020-02-12 13:40:00,380.48,380.51,380.4,380.41,1700.0,354.8755,354.9035,354.8009,354.8102,1700.0
2020-02-12 13:45:00,380.42,380.46,380.37,380.42,3900.0,354.8195,354.8568,354.7729,354.8195,3900.0
2020-02-12 13:50:00,380.42,380.45,380.38,380.42,3019.0,354.8195,354.8475,354.7822,354.8195,3019.0
2020-02-12 13:55:00,380.41,380.66,380.4,380.66,6010.0,354.8102,355.0434,354.8009,355.0434,6010.0
2020-02-12 14:00:00,380.63,380.73,380.63,380.7,2411.0,355.0154,355.1087,355.0154,355.0807,2411.0
2020-02-12 14:05:00,380.73,380.86,380.73,380.83,1242.0,355.1087,355.2299,355.1087,355.2019,1242.0
2020-02-12 14:10:00,380.85,380.91,380.76,380.76,1750.0,355.2206,355.2765,355.1366,355.1366,1750.0
2020-02-12 14:15:00,380.85,380.85,380.68,380.77,1700.0,355.2206,355.2206,355.062,355.146,1700.0
2020-02-12 14:20:00,380.71,380.75,380.69,380.71,2224.0,355.09,355.1273,355.0713,355.09,2224.0
2020-02-12 14:25:00,380.75,380.8,380.65,380.66,2694.0,355.1273,355.1739,355.034,355.0434,2694.0
2020-02-12 14:30:00,380.6,380.68,380.6,380.65,3700.0,354.9874,355.062,354.9874,355.034,3700.0
2020-02-12 14:35:00,380.62,380.85,380.62,380.82,6091.0,355.0061,355.2206,355.0061,355.1926,6091.0
2020-02-12 14:40:00,380.8,380.84,380.69,380.7,7343.0,355.1739,355.2113,355.0713,355.0807,7343.0
2020-02-12 14:45:00,380.73,380.93,380.73,380.92,9612.0,355.1087,355.2952,355.1087,355.2859,9612.0
2020-02-12 14:50:00,380.93,380.98,380.88,380.94,1701.0,355.2952,355.3418,355.2486,355.3045,1701.0
2020-02-12 14:55:00,380.81,380.9,380.81,380.82,3788.0,355.1833,355.2672,355.1833,355.1926,3788.0
2020-02-12 15:00:00,380.8,381.07,380.8,381.03,15009.0,355.1739,355.4258,355.1739,355.3885,15009.0
2020-02-12 15:05:00,380.92,381.03,380.9,380.91,5704.0,355.2859,355.3885,355.2672,355.2765,5704.0
2020-02-12 15:10:00,380.83,380.83,380.5,380.57,1772.0,355.2019,355.2019,354.8941,354.9594,1772.0
2020-02-12 15:15:00,380.57,380.67,380.49,380.66,9418.0,354.9594,355.0527,354.8848,355.0434,9418.0
2020-02-12 15:20:00,380.67,380.74,380.67,380.71,2880.0,355.0527,355.118,355.0527,355.09,2880.0
2020-02-12 15:25:00,380.76,380.76,380.6,380.66,4585.0,355.1366,355.1366,354.9874,355.0434,4585.0
2020-02-12 15:30:00,380.71,380.73,380.59,380.73,9400.0,355.09,355.1087,354.9781,355.1087,9400.0
2020-02-12 15:35:00,380.73,380.85,380.69,380.73,15949.0,355.1087,355.2206,355.0713,355.1087,15949.0
2020-02-12 15:40:00,380.74,380.81,380.64,380.79,16318.0,355.118,355.1833,355.0247,355.1646,16318.0
2020-02-12 15:45:00,380.76,380.9,380.71,380.72,22719.0,355.1366,355.2672,355.09,355.0993,22719.0
2020-02-12 15:50:00,380.77,381.07,380.77,381.07,16210.0,355.146,355.4258,355.146,355.4258,16210.0
2020-02-12 15:55:00,381.07,381.08,380.86,381.0,49708.0,355.4258,355.4351,355.2299,355.3605,49708.0
2020-02-13 09:30:00,379.33,380.26,378.97,380.23,36960.0,353.8029,354.6703,353.4671,354.6423,36960.0
2020-02-13 09:35:00,380.27,381.01,380.26,380.59,43396.0,354.6796,355.3698,354.6703,354.9781,43396.0
2020-02-13 09:40:00,380.57,380.69,380.18,380.44,18415.0,354.9594,355.0713,354.5957,354.8382,18415.0
2020-02-13 09:45:00,380.65,380.78,380.21,380.35,12686.0,355.034,355.1553,354.6236,354.7542,12686.0
2020-02-13 09:50:00,380.48,380.58,380.29,380.38,8100.0,354.8755,354.9687,354.6983,354.7822,8100.0
2020-02-13 09:55:00,380.4,380.4,379.48,379.48,27958.0,354.8009,354.8009,353.9428,353.9428,27958.0
2020-02-13 10:00:00,379.44,379.66,378.85,378.92,5410.0,353.9055,354.1107,353.3552,353.4205,5410.0
2020-02-13 10:05:00,378.92,379.73,378.92,379.69,14731.0,353.4205,354.1759,353.4205,354.1386,14731.0
2020-02-13 10:10:00,379.84,380.29,379.71,380.29,16664.0,354.2785,354.6983,354.1573,354.6983,16664.0
2020-02-13 10:15:00,380.26,380.45,380.2,380.45,10573.0,354.6703,354.8475,354.6143,354.8475,10573.0
2020-02-13 10:20:00,380.36,380.69,380.32,380.54,9297.0,354.7636,355.0713,354.7262,354.9314,9297.0
2020-02-13 10:25:00,380.55,380.79,380.44,380.45,3600.0,354.9408,355.1646,354.8382,354.8475,3600.0
2020-02-13 10:30:00,380.6,380.7,380.24,380.5,3935.0,354.9874,355.0807,354.6516,354.8941,3935.0
2020-02-13 10:35:00,380.45,380.61,380.19,380.49,2515.0,354.8475,354.9967,354.605,354.8848,2515.0
2020-02-13 10:40:00,380.43,380.62,380.43,380.62,800.0,354.8288,355.0061,354.8288,355.0061,800.0
2020-02-13 10:45:00,380.77,381.05,380.77,381.03,1890.0,355.146,355.4071,355.146,355.3885,1890.0
2020-02-13 10:50:00,381.06,381.06,381.01,381.01,432.0,355.4164,355.4164,355.3698,355.3698,432.0
2020-02-13 10:55:00,380.9,381.11,380.89,381.11,2708.0,355.2672,355.4631,355.2579,355.4631,2708.0
2020-02-13 11:00:00,381.06,381.12,380.91,381.1,2855.0,355.4164,355.4724,355.2765,355.4538,2855.0
2020-02-13 11:05:00,381.18,381.18,380.94,380.95,38875.0,355.5284,355.5284,355.3045,355.3138,38875.0
2020-02-13 11:10:00,380.93,381.01,380.83,380.83,17950.0,355.2952,355.3698,355.2019,355.2019,17950.0
2020-02-13 11:15:00,380.74,380.75,380.71,380.71,1000.0,355.118,355.1273,355.09,355.09,1000.0
2020-02-13 11:20:00,380.85,381.05,380.79,381.04,2200.0,355.2206,355.4071,355.1646,355.3978,2200.0
2020-02-13 11:25:00,381.04,381.16,380.99,381.15,1643.0,355.3978,355.5097,355.3512,355.5004,1643.0
2020-02-13 11:30:00,381.1,381.24,381.0,381.24,4991.0,355.4538,355.5843,355.3605,355.5843,4991.0
2020-02-13 11:35:00,381.32,381.5,381.31,381.5,10449.0,355.6589,355.8268,355.6496,355.8268,10449.0
2020-02-13 11:40:00,381.56,381.64,381.32,381.36,2550.0,355.8828,355.9574,355.6589,355.6963,2550.0
2020-02-13 11:45:00,381.36,381.36,381.16,381.25,3040.0,355.6963,355.6963,355.5097,355.5937,3040.0
2020-02-13 11:50:00,381.31,381.35,381.26,381.31,7006.0,355.6496,355.6869,355.603,355.6496,7006.0
2020-02-13 11:55:00,381.18,381.41,381.18,381.38,12869.0,355.5284,355.7429,355.5284,355.7149,12869.0
2020-02-13 12:00:00,381.43,381.78,381.41,381.78,15571.0,355.7615,356.088,355.7429,356.088,15571.0
2020-02-13 12:05:00,381.81,381.91,381.68,381.91,4698.0,356.116,356.2092,355.9947,356.2092,4698.0
2020-02-13 12:10:00,381.94,382.04,381.89,382.02,6269.0,356.2372,356.3305,356.1906,356.3118,6269.0
2020-02-13 12:15:00,381.95,382.1,381.95,382.03,3530.0,356.2466,356.3865,356.2466,356.3212,3530.0
2020-02-13 12:20:00,381.93,382.02,381.93,382.02,700.0,356.2279,356.3118,356.2279,356.3118,700.0
2020-02-13 12:25:00,381.94,382.0,381.86,382.0,1800.0,356.2372,356.2932,356.1626,356.2932,1800.0
2020-02-13 12:30:00,382.05,382.12,382.05,382.1,1390.0,356.3398,356.4051,356.3398,356.3865,1390.0
2020-02-13 12:35:00,382.06,382.07,381.95,381.95,1745.0,356.3492,356.3585,356.2466,356.2466,1745.0
2020-02-13 12:40:00,381.9,382.01,381.77,381.78,1980.0,356.1999,356.3025,356.0787,356.088,1980.0
2020-02-13 12:45:00,381.78,381.94,381.78,381.9,8690.0,356.088,356.2372,356.088,356.1999,8690.0
2020-02-13 12:50:00,381.97,382.01,381.93,381.95,1929.0,356.2652,356.3025,356.2279,356.2466,1929.0
2020-02-13 12:55:00,381.92,381.94,381.42,381.47,10252.0,356.2186,356.2372,355.7522,355.7989,10252.0
2020-02-13 13:00:00,381.48,381.57,381.45,381.57,4482.0,355.8082,355.8921,355.7802,355.8921,4482.0
2020-02-13 13:05:00,381.44,381.44,381.42,381.42,211.0,355.7709,355.7709,355.7522,355.7522,211.0
2020-02-13 13:10:00,381.52,381.61,381.43,381.43,2180.0,355.8455,355.9294,355.7615,355.7615,2180.0
2020-02-13 13:15:00,381.42,381.5,381.35,381.5,1725.0,355.7522,355.8268,355.6869,355.8268,1725.0
2020-02-13 13:20:00,381.54,381.75,381.54,381.74,3400.0,355.8641,356.06,355.8641,356.0507,3400.0
2020-02-13 13:25:00,381.71,381.88,381.71,381.88,650.0,356.0227,356.1813,356.0227,356.1813,650.0
2020-02-13 13:30:00,381.94,381.96,381.94,381.96,400.0,356.2372,356.2559,356.2372,356.2559,400.0
2020-02-13 13:35:00,381.98,382.03,381.9,382.01,923.0,356.2745,356.3212,356.1999,356.3025,923.0
2020-02-13 13:40:00,382.06,382.38,382.06,382.28,2925.0,356.3492,356.6476,356.3492,356.5543,2925.0
2020-02-13 13:45:00,382.27,382.41,382.27,382.41,1145.0,356.545,356.6756,356.545,356.6756,1145.0
2020-02-13 13:50:00,382.34,382.35,382.1,382.12,3101.0,356.6103,356.6196,356.3865,356.4051,3101.0
2020-02-13 13:55:00,382.13,382.32,382.13,382.32,1400.0,356.4144,356.5917,356.4144,356.5917,1400.0
2020-02-13 14:00:00,382.26,382.54,382.26,382.54,2148.0,356.5357,356.7968,356.5357,356.7968,2148.0
2020-02-13 14:05:00,382.47,382.51,382.37,382.38,3131.0,356.7316,356.7689,356.6383,356.6476,3131.0
2020-02-13 14:10:00,382.3,382.43,382.15,382.43,2400.0,356.573,356.6943,356.4331,356.6943,2400.0
2020-02-13 14:15:00,382.38,382.45,382.25,382.38,4230.0,356.6476,356.7129,356.5264,356.6476,4230.0
2020-02-13 14:20:00,382.46,382.6,382.46,382.48,3500.0,356.7222,356.8528,356.7222,356.7409,3500.0
2020-02-13 14:25:00,382.45,382.47,382.33,382.33,4068.0,356.7129,356.7316,356.601,356.601,4068.0
2020-02-13 14:30:00,382.32,382.41,382.29,382.41,2650.0,356.5917,356.6756,356.5637,356.6756,2650.0
2020-02-13 14:35:00,382.5,382.57,382.45,382.57,900.0,356.7595,356.8248,356.7129,356.8248,900.0
2020-02-13 14:40:00,382.54,382.54,382.42,382.5,2900.0,356.7968,356.7968,356.6849,356.7595,2900.0
2020-02-13 14:45:00,382.39,382.51,382.32,382.51,3097.0,356.6569,356.7689,356.5917,356.7689,3097.0
2020-02-13 14:50:00,382.57,382.74,382.57,382.74,1310.0,356.8248,356.9834,356.8248,356.9834,1310.0
2020-02-13 14:55:00,382.7,382.79,382.67,382.7,4203.0,356.9461,357.03,356.9181,356.9461,4203.0
2020-02-13 15:00:00,382.66,382.67,382.18,382.28,6348.0,356.9088,356.9181,356.4611,356.5543,6348.0
2020-02-13 15:05:00,382.11,382.34,382.1,382.34,2200.0,356.3958,356.6103,356.3865,356.6103,2200.0
2020-02-13 15:10:00,382.35,382.41,382.14,382.14,3745.0,356.6196,356.6756,356.4238,356.4238,3745.0
2020-02-13 15:15:00,382.19,382.29,382.18,382.24,2827.0,356.4704,356.5637,356.4611,356.517,2827.0
2020-02-13 15:20:00,382.37,382.46,382.32,382.42,6000.0,356.6383,356.7222,356.5917,356.6849,6000.0
2020-02-13 15:25:00,382.49,382.52,382.25,382.43,3361.0,356.7502,356.7782,356.5264,356.6943,3361.0
2020-02-13 15:30:00,382.43,382.43,381.99,382.1,5500.0,356.6943,356.6943,356.2839,356.3865,5500.0
2020-02-13 15:35:00,382.1,382.17,382.03,382.06,8633.0,356.3865,356.4517,356.3212,356.3492,8633.0
2020-02-13 15:40:00,382.06,382.16,381.93,381.95,9430.0,356.3492,356.4424,356.2279,356.2466,9430.0
2020-02-13 15:45:00,381.94,382.17,381.83,382.15,9617.0,356.2372,356.4517,356.1346,356.4331,9617.0
2020-02-13 15:50:00,382.16,382.33,381.94,382.2,19304.0,356.4424,356.601,356.2372,356.4797,19304.0
2020-02-13 15:55:00,382.22,382.36,382.04,382.27,63108.0,356.4984,356.629,356.3305,356.545,63108.0
2020-02-14 09:30:00,382.66,382.88,382.35,382.41,37611.0,356.9088,357.114,356.6196,356.6756,37611.0
2020-02-14 09:35:00,382.44,382.67,382.15,382.17,43834.0,356.7036,356.9181,356.4331,356.4517,43834.0
2020-02-14 09:40:00,382.15,382.43,382.03,382.28,8941.0,356.4331,356.6943,356.3212,356.5543,8941.0
2020-02-14 09:45:00,382.37,382.56,382.35,382.43,6583.0,356.6383,356.8155,356.6196,356.6943,6583.0
2020-02-14 09:50:00,382.46,382.54,382.26,382.47,10841.0,356.7222,356.7968,356.5357,356.7316,10841.0
2020-02-14 09:55:00,382.45,382.47,382.08,382.14,7588.0,356.7129,356.7316,356.3678,356.4238,7588.0
2020-02-14 10:00:00,382.26,382.36,382.03,382.03,7963.0,356.5357,356.629,356.3212,356.3212,7963.0
2020-02-14 10:05:00,381.98,381.98,381.71,381.75,2725.0,356.2745,356.2745,356.0227,356.06,2725.0
2020-02-14 10:10:00,381.84,381.84,381.51,381.6,4776.0,356.144,356.144,355.8362,355.9201,4776.0
2020-02-14 10:15:00,381.57,382.09,381.53,382.09,24379.0,355.8921,356.3771,355.8548,356.3771,24379.0
2020-02-14 10:20:00,382.08,382.24,381.85,381.85,15087.0,356.3678,356.517,356.1533,356.1533,15087.0
2020-02-14 10:25:00,381.81,381.9,381.81,381.84,2172.0,356.116,356.1999,356.116,356.144,2172.0
2020-02-14 10:30:00,381.67,381.86,381.65,381.65,4120.0,355.9854,356.1626,355.9667,355.9667,4120.0
2020-02-14 10:35:00,381.65,381.83,381.62,381.73,4613.0,355.9667,356.1346,355.9388,356.0414,4613.0
2020-02-14 10:40:00,381.71,381.71,381.49,381.49,1080.0,356.0227,356.0227,355.8175,355.8175,1080.0
2020-02-14 10:45:00,381.66,381.77,381.66,381.77,593.0,355.9761,356.0787,355.9761,356.0787,593.0
2020-02-14 10:50:00,381.78,381.9,381.75,381.75,668.0,356.088,356.1999,356.06,356.06,668.0
2020-02-14 10:55:00,381.89,381.9,381.87,381.9,700.0,356.1906,356.1999,356.1719,356.1999,700.0
2020-02-14 11:00:00,381.8,381.85,381.8,381.84,4000.0,356.1066,356.1533,356.1066,356.144,4000.0
2020-02-14 11:05:00,381.84,381.92,381.8,381.81,2027.0,356.144,356.2186,356.1066,356.116,2027.0
2020-02-14 11:10:00,381.84,382.06,381.82,382.04,3142.0,356.144,356.3492,356.1253,356.3305,3142.0
2020-02-14 11:15:00,382.1,382.3,382.1,382.25,4097.0,356.3865,356.573,356.3865,356.5264,4097.0
2020-02-14 11:20:00,382.22,382.38,382.14,382.38,3629.0,356.4984,356.6476,356.4238,356.6476,3629.0
2020-02-14 11:25:00,382.36,382.37,382.23,382.26,3600.0,356.629,356.6383,356.5077,356.5357,3600.0
2020-02-14 11:30:00,382.3,382.43,382.21,382.43,3910.0,356.573,356.6943,356.4891,356.6943,3910.0
2020-02-14 11:35:00,382.48,382.51,382.42,382.43,3640.0,356.7409,356.7689,356.6849,356.6943,3640.0
2020-02-14 11:40:00,382.43,382.48,382.28,382.28,603.0,356.6943,356.7409,356.5543,356.5543,603.0
2020-02-14 11:45:00,382.34,382.37,382.24,382.24,1366.0,356.6103,356.6383,356.517,356.517,1366.0
2020-02-14 11:50:00,382.19,382.21,382.13,382.21,2064.0,356.4704,356.4891,356.4144,356.4891,2064.0
2020-02-14 11:55:00,382.12,382.19,382.06,382.06,1200.0,356.4051,356.4704,356.3492,356.3492,1200.0
2020-02-14 12:00:00,382.02,382.11,382.01,382.1,9413.0,356.3118,356.3958,356.3025,356.3865,9413.0
2020-02-14 12:05:00,382.07,382.07,381.78,381.78,1309.0,356.3585,356.3585,356.088,356.088,1309.0
2020-02-14 12:10:00,381.77,381.82,381.6,381.6,1304.0,356.0787,356.1253,355.9201,355.9201,1304.0
2020-02-14 12:15:00,381.64,381.7,381.57,381.6,2600.0,355.9574,356.0134,355.8921,355.9201,2600.0
2020-02-14 12:20:00,381.48,381.53,381.31,381.49,5550.0,355.8082,355.8548,355.6496,355.8175,5550.0
2020-02-14 12:25:00,381.46,381.55,381.46,381.5,1900.0,355.7895,355.8735,355.7895,355.8268,1900.0
2020-02-14 12:30:00,381.63,381.65,381.56,381.59,1400.0,355.9481,355.9667,355.8828,355.9108,1400.0
2020-02-14 12:35:00,381.49,381.7,381.49,381.7,800.0,355.8175,356.0134,355.8175,356.0134,800.0
2020-02-14 12:40:00,381.69,381.75,381.59,381.59,1700.0,356.0041,356.06,355.9108,355.9108,1700.0
2020-02-14 12:45:00,381.68,381.68,381.53,381.63,2150.0,355.9947,355.9947,355.8548,355.9481,2150.0
2020-02-14 12:50:00,381.59,381.59,381.52,381.53,2100.0,355.9108,355.9108,355.8455,355.8548,2100.0
2020-02-14 12:55:00,381.49,381.65,381.49,381.54,605.0,355.8175,355.9667,355.8175,355.8641,605.0
2020-02-14 13:00:00,381.59,381.65,381.45,381.58,4315.0,355.9108,355.9667,355.7802,355.9015,4315.0
2020-02-14 13:05:00,381.62,381.72,381.37,381.44,3392.0,355.9388,356.032,355.7056,355.7709,3392.0
2020-02-14 13:10:00,381.19,381.39,381.19,381.39,1075.0,355.5377,355.7242,355.5377,355.7242,1075.0
2020-02-14 13:15:00,381.38,381.38,381.15,381.15,3800.0,355.7149,355.7149,355.5004,355.5004,3800.0
2020-02-14 13:20:00,381.1,381.27,381.06,381.27,13880.0,355.4538,355.6123,355.4164,355.6123,13880.0
2020-02-14 13:25:00,381.21,381.29,381.19,381.21,2957.0,355.5564,355.631,355.5377,355.5564,2957.0
2020-02-14 13:30:00,381.17,381.21,381.01,381.21,6501.0,355.519,355.5564,355.3698,355.5564,6501.0
2020-02-14 13:35:00,381.21,381.33,381.16,381.19,2800.0,355.5564,355.6683,355.5097,355.5377,2800.0
2020-02-14 13:40:00,381.23,381.29,381.18,381.28,1399.0,355.575,355.631,355.5284,355.6216,1399.0
2020-02-14 13:45:00,381.23,381.23,381.2,381.21,600.0,355.575,355.575,355.547,355.5564,600.0
2020-02-14 13:50:00,381.19,381.19,381.05,381.09,807.0,355.5377,355.5377,355.4071,355.4444,807.0
2020-02-14 13:55:00,381.14,381.16,381.07,381.13,691.0,355.4911,355.5097,355.4258,355.4817,691.0
2020-02-14 14:00:00,381.13,381.28,381.1,381.27,2100.0,355.4817,355.6216,355.4538,355.6123,2100.0
2020-02-14 14:05:00,381.31,381.36,381.19,381.36,4908.0,355.6496,355.6963,355.5377,355.6963,4908.0
2020-02-14 14:10:00,381.42,381.42,381.22,381.22,2300.0,355.7522,355.7522,355.5657,355.5657,2300.0
2020-02-14 14:15:00,381.19,381.19,380.74,380.85,6550.0,355.5377,355.5377,355.118,355.2206,6550.0
2020-02-14 14:20:00,380.86,381.04,380.85,380.95,6350.0,355.2299,355.3978,355.2206,355.3138,6350.0
2020-02-14 14:25:00,381.06,381.25,381.06,381.25,2729.0,355.4164,355.5937,355.4164,355.5937,2729.0
2020-02-14 14:30:00,381.27,381.49,381.18,381.4,2650.0,355.6123,355.8175,355.5284,355.7336,2650.0
2020-02-14 14:35:00,381.56,381.7,381.55,381.56,2474.0,355.8828,356.0134,355.8735,355.8828,2474.0
2020-02-14 14:40:00,381.51,381.56,381.43,381.48,5692.0,355.8362,355.8828,355.7615,355.8082,5692.0
2020-02-14 14:45:00,381.5,381.5,381.32,381.35,1700.0,355.8268,355.8268,355.6589,355.6869,1700.0
2020-02-14 14:50:00,381.36,381.36,381.17,381.21,2400.0,355.6963,355.6963,355.519,355.5564,2400.0
2020-02-14 14:55:00,381.24,381.28,381.17,381.26,4973.0,355.5843,355.6216,355.519,355.603,4973.0
2020-02-14 15:00:00,381.32,381.41,381.23,381.39,4806.0,355.6589,355.7429,355.575,355.7242,4806.0
2020-02-14 15:05:00,381.31,381.41,381.31,381.39,2100.0,355.6496,355.7429,355.6496,355.7242,2100.0
2020-02-14 15:10:00,381.33,381.36,381.09,381.21,1600.0,355.6683,355.6963,355.4444,355.5564,1600.0
2020-02-14 15:15:00,381.23,381.26,381.03,381.15,10709.0,355.575,355.603,355.3885,355.5004,10709.0
2020-02-14 15:20:00,381.13,381.45,381.13,381.4,4586.0,355.4817,355.7802,355.4817,355.7336,4586.0
2020-02-14 15:25:00,381.39,381.5,381.36,381.49,2400.0,355.7242,355.8268,355.6963,355.8175,2400.0
2020-02-14 15:30:00,381.46,381.64,381.43,381.63,2300.0,355.7895,355.9574,355.7615,355.9481,2300.0
2020-02-14 15:35:00,381.66,381.79,381.62,381.79,3300.0,355.9761,356.0973,355.9388,356.0973,3300.0
2020-02-14 15:40:00,381.74,381.8,381.71,381.78,4505.0,356.0507,356.1066,356.0227,356.088,4505.0
2020-02-14 15:45:00,381.79,381.93,381.75,381.93,10178.0,356.0973,356.2279,356.06,356.2279,10178.0
2020-02-14 15:50:00,381.95,382.07,381.84,381.98,19307.0,356.2466,356.3585,356.144,356.2745,19307.0
2020-02-14 15:55:00,381.93,382.13,381.86,382.13,47991.0,356.2279,356.4144,356.1626,356.4144,47991.0
2020-02-18 09:30:00,381.1,381.74,380.77,381.52,61246.0,355.4538,356.0507,355.146,355.8455,61246.0
2020-02-18 09:35:00,381.6,381.82,381.06,381.14,18100.0,355.9201,356.1253,355.4164,355.4911,18100.0
2020-02-18 09:40:00,381.09,381.93,381.09,381.81,17807.0,355.4444,356.2279,355.4444,356.116,17807.0
2020-02-18 09:45:00,381.84,381.9,381.69,381.75,17086.0,356.144,356.1999,356.0041,356.06,17086.0
2020-02-18 09:50:00,381.7,381.7,381.37,381.57,8911.0,356.0134,356.0134,355.7056,355.8921,8911.0
2020-02-18 09:55:00,381.52,381.67,381.34,381.5,3209.0,355.8455,355.9854,355.6776,355.8268,3209.0
2020-02-18 10:00:00,381.51,381.78,381.33,381.39,25422.0,355.8362,356.088,355.6683,355.7242,25422.0
2020-02-18 10:05:00,381.27,381.48,381.03,381.46,2786.0,355.6123,355.8082,355.3885,355.7895,2786.0
2020-02-18 10:10:00,381.63,381.89,381.63,381.85,5427.0,355.9481,356.1906,355.9481,356.1533,5427.0
2020-02-18 10:15:00,381.83,381.84,381.53,381.53,4566.0,356.1346,356.144,355.8548,355.8548,4566.0
2020-02-18 10:20:00,381.41,381.46,381.09,381.09,2978.0,355.7429,355.7895,355.4444,355.4444,2978.0
2020-02-18 10:25:00,380.96,380.96,380.2,380.2,15932.0,355.3232,355.3232,354.6143,354.6143,15932.0
2020-02-18 10:30:00,380.23,380.57,380.23,380.55,9273.0,354.6423,354.9594,354.6423,354.9408,9273.0
2020-02-18 10:35:00,380.41,380.59,380.32,380.41,6699.0,354.8102,354.9781,354.7262,354.8102,6699.0
2020-02-18 10:40:00,380.49,380.61,380.26,380.49,3163.0,354.8848,354.9967,354.6703,354.8848,3163.0
2020-02-18 10:45:00,380.72,380.88,380.72,380.79,4040.0,355.0993,355.2486,355.0993,355.1646,4040.0
2020-02-18 10:50:00,380.77,380.85,380.59,380.82,3052.0,355.146,355.2206,354.9781,355.1926,3052.0
2020-02-18 10:55:00,380.73,380.96,380.72,380.73,4016.0,355.1087,355.3232,355.0993,355.1087,4016.0
2020-02-18 11:00:00,380.8,380.84,380.62,380.62,1327.0,355.1739,355.2113,355.0061,355.0061,1327.0
2020-02-18 11:05:00,380.55,380.55,380.24,380.24,962.0,354.9408,354.9408,354.6516,354.6516,962.0
2020-02-18 11:10:00,380.27,380.3,379.88,379.88,3543.0,354.6796,354.7076,354.3159,354.3159,3543.0
2020-02-18 11:15:00,379.87,379.99,379.65,379.72,10900.0,354.3065,354.4185,354.1013,354.1666,10900.0
2020-02-18 11:20:00,379.78,379.9,379.47,379.47,7739.0,354.2226,354.3345,353.9334,353.9334,7739.0
2020-02-18 11:25:00,379.51,379.52,379.28,379.41,7384.0,353.9708,353.9801,353.7562,353.8775,7384.0
2020-02-18 11:30:00,379.57,379.72,379.57,379.6,5710.0,354.0267,354.1666,354.0267,354.0547,5710.0
2020-02-18 11:35:00,379.8,379.8,379.53,379.53,1625.0,354.2412,354.2412,353.9894,353.9894,1625.0
2020-02-18 11:40:00,379.48,379.48,378.94,378.99,2525.0,353.9428,353.9428,353.4391,353.4857,2525.0
2020-02-18 11:45:00,378.96,379.15,378.85,378.85,3616.0,353.4578,353.635,353.3552,353.3552,3616.0
2020-02-18 11:50:00,379.06,379.32,379.06,379.21,1200.0,353.551,353.7935,353.551,353.6909,1200.0
2020-02-18 11:55:00,379.1,379.15,378.72,378.72,2289.0,353.5883,353.635,353.2339,353.2339,2289.0
2020-02-18 12:00:00,378.77,378.98,378.66,378.92,2330.0,353.2806,353.4764,353.178,353.4205,2330.0
2020-02-18 12:05:00,379.06,379.29,379.05,379.26,7065.0,353.551,353.7656,353.5417,353.7376,7065.0
2020-02-18 12:10:00,379.29,379.48,379.29,379.48,9292.0,353.7656,353.9428,353.7656,353.9428,9292.0
2020-02-18 12:15:00,379.59,379.59,379.49,379.51,900.0,354.0454,354.0454,353.9521,353.9708,900.0
2020-02-18 12:20:00,379.47,379.56,379.42,379.48,3291.0,353.9334,354.0174,353.8868,353.9428,3291.0
2020-02-18 12:25:00,379.43,379.55,379.41,379.41,1291.0,353.8961,354.0081,353.8775,353.8775,1291.0
2020-02-18 12:30:00,379.56,379.88,379.56,379.88,8315.0,354.0174,354.3159,354.0174,354.3159,8315.0
2020-02-18 12:35:00,379.8,379.9,379.73,379.89,4662.0,354.2412,354.3345,354.1759,354.3252,4662.0
2020-02-18 12:40:00,379.9,380.01,379.85,380.0,2294.0,354.3345,354.4371,354.2879,354.4278,2294.0
2020-02-18 12:45:00,380.07,380.09,380.0,380.06,3591.0,354.4931,354.5117,354.4278,354.4837,3591.0
2020-02-18 12:50:00,380.0,380.21,380.0,380.21,1300.0,354.4278,354.6236,354.4278,354.6236,1300.0
2020-02-18 12:55:00,380.11,380.14,380.07,380.07,828.0,354.5304,354.5584,354.4931,354.4931,828.0
2020-02-18 13:00:00,380.12,380.32,380.11,380.28,3500.0,354.5397,354.7262,354.5304,354.6889,3500.0
2020-02-18 13:05:00,380.23,380.3,380.18,380.3,1679.0,354.6423,354.7076,354.5957,354.7076,1679.0
2020-02-18 13:10:00,380.33,380.34,380.28,380.28,2000.0,354.7356,354.7449,354.6889,354.6889,2000.0
2020-02-18 13:15:00,380.25,380.37,380.24,380.33,2609.0,354.661,354.7729,354.6516,354.7356,2609.0
2020-02-18 13:20:00,380.33,380.42,380.27,380.42,3237.0,354.7356,354.8195,354.6796,354.8195,3237.0
2020-02-18 13:25:00,380.36,380.38,380.19,380.19,3583.0,354.7636,354.7822,354.605,354.605,3583.0
2020-02-18 13:30:00,380.21,380.44,380.19,380.25,6755.0,354.6236,354.8382,354.605,354.661,6755.0
2020-02-18 13:35:00,380.27,380.28,380.18,380.2,8956.0,354.6796,354.6889,354.5957,354.6143,8956.0
2020-02-18 13:40:00,380.19,380.28,380.13,380.13,2217.0,354.605,354.6889,354.549,354.549,2217.0
2020-02-18 13:45:00,380.1,380.26,380.09,380.22,3750.0,354.521,354.6703,354.5117,354.633,3750.0
2020-02-18 13:50:00,380.19,380.19,379.87,379.87,1970.0,354.605,354.605,354.3065,354.3065,1970.0
2020-02-18 13:55:00,379.92,380.17,379.9,380.17,1596.0,354.3532,354.5863,354.3345,354.5863,1596.0
2020-02-18 14:00:00,380.21,380.28,380.14,380.24,1600.0,354.6236,354.6889,354.5584,354.6516,1600.0
2020-02-18 14:05:00,380.2,380.3,380.07,380.07,3599.0,354.6143,354.7076,354.4931,354.4931,3599.0
2020-02-18 14:10:00,380.03,380.07,379.93,380.06,2130.0,354.4558,354.4931,354.3625,354.4837,2130.0
2020-02-18 14:15:00,380.16,380.51,380.16,380.46,3652.0,354.577,354.9035,354.577,354.8568,3652.0
2020-02-18 14:20:00,380.45,380.73,380.32,380.73,2401.0,354.8475,355.1087,354.7262,355.1087,2401.0
2020-02-18 14:25:00,380.79,380.89,380.75,380.87,1817.0,355.1646,355.2579,355.1273,355.2392,1817.0
2020-02-18 14:30:00,380.81,380.87,380.74,380.74,2970.0,355.1833,355.2392,355.118,355.118,2970.0
2020-02-18 14:35:00,380.78,380.92,380.74,380.85,6283.0,355.1553,355.2859,355.118,355.2206,6283.0
2020-02-18 14:40:00,380.86,381.12,380.83,381.02,4550.0,355.2299,355.4724,355.2019,355.3791,4550.0
2020-02-18 14:45:00,381.07,381.07,380.94,380.95,2000.0,355.4258,355.4258,355.3045,355.3138,2000.0
2020-02-18 14:50:00,380.9,381.01,380.9,380.9,1699.0,355.2672,355.3698,355.2672,355.2672,1699.0
2020-02-18 14:55:00,381.01,381.13,380.94,380.99,4742.0,355.3698,355.4817,355.3045,355.3512,4742.0
2020-02-18 15:00:00,381.09,381.09,380.91,380.94,1400.0,355.4444,355.4444,355.2765,355.3045,1400.0
2020-02-18 15:05:00,381.06,381.06,380.93,380.94,1574.0,355.4164,355.4164,355.2952,355.3045,1574.0
2020-02-18 15:10:00,380.98,381.1,380.97,381.1,2913.0,355.3418,355.4538,355.3325,355.4538,2913.0
2020-02-18 15:15:00,381.15,381.15,380.79,380.81,5100.0,355.5004,355.5004,355.1646,355.1833,5100.0
2020-02-18 15:20:00,380.78,380.91,380.72,380.89,3600.0,355.1553,355.2765,355.0993,355.2579,3600.0
2020-02-18 15:25:00,380.95,380.95,380.67,380.77,1980.0,355.3138,355.3138,355.0527,355.146,1980.0
2020-02-18 15:30:00,380.8,380.8,380.63,380.79,8427.0,355.1739,355.1739,355.0154,355.1646,8427.0
2020-02-18 15:35:00,380.8,380.83,380.65,380.66,1495.0,355.1739,355.2019,355.034,355.0434,1495.0
2020-02-18 15:40:00,380.7,380.85,380.67,380.82,1927.0,355.0807,355.2206,355.0527,355.1926,1927.0
2020-02-18 15:45:00,380.81,380.81,380.51,380.51,1645.0,355.1833,355.1833,354.9035,354.9035,1645.0
2020-02-18 15:50:00,380.49,380.65,380.42,380.65,7522.0,354.8848,355.034,354.8195,355.034,7522.0
2020-02-18 15:55:00,380.63,380.94,380.56,380.91,71613.0,355.0154,355.3045,354.9501,355.2765,71613.0
2020-02-19 09:30:00,381.97,382.61,381.69,382.32,46587.0,356.2652,356.8621,356.0041,356.5917,46587.0
2020-02-19 09:35:00,382.26,382.38,382.12,382.22,11972.0,356.5357,356.6476,356.4051,356.4984,11972.0
2020-02-19 09:40:00,382.26,382.69,382.17,382.47,9540.0,356.5357,356.9368,356.4517,356.7316,9540.0
2020-02-19 09:45:00,382.45,382.79,382.35,382.79,4941.0,356.7129,357.03,356.6196,357.03,4941.0
2020-02-19 09:50:00,382.83,382.84,382.52,382.52,3866.0,357.0673,357.0767,356.7782,356.7782,3866.0
2020-02-19 09:55:00,382.57,382.67,382.08,382.15,6145.0,356.8248,356.9181,356.3678,356.4331,6145.0
2020-02-19 10:00:00,382.09,382.09,381.79,381.81,1600.0,356.3771,356.3771,356.0973,356.116,1600.0
2020-02-19 10:05:00,381.94,382.1,381.81,382.07,1707.0,356.2372,356.3865,356.116,356.3585,1707.0
2020-02-19 10:10:00,382.07,382.07,381.67,381.8,2700.0,356.3585,356.3585,355.9854,356.1066,2700.0
2020-02-19 10:15:00,381.81,382.14,381.81,381.98,10706.0,356.116,356.4238,356.116,356.2745,10706.0
2020-02-19 10:20:00,382.12,382.33,382.12,382.28,7000.0,356.4051,356.601,356.4051,356.5543,7000.0
2020-02-19 10:25:00,382.2,382.2,381.9,381.96,2006.0,356.4797,356.4797,356.1999,356.2559,2006.0
2020-02-19 10:30:00,382.0,382.28,382.0,382.28,1546.0,356.2932,356.5543,356.2932,356.5543,1546.0
2020-02-19 10:35:00,382.12,382.21,382.08,382.09,2463.0,356.4051,356.4891,356.3678,356.3771,2463.0
2020-02-19 10:40:00,382.15,382.25,382.13,382.22,1047.0,356.4331,356.5264,356.4144,356.4984,1047.0
2020-02-19 10:45:00,382.28,382.35,382.22,382.29,1300.0,356.5543,356.6196,356.4984,356.5637,1300.0
2020-02-19 10:50:00,382.27,382.48,382.21,382.48,3215.0,356.545,356.7409,356.4891,356.7409,3215.0
2020-02-19 10:55:00,382.49,382.62,382.49,382.61,3489.0,356.7502,356.8715,356.7502,356.8621,3489.0
2020-02-19 11:00:00,382.61,382.81,382.52,382.74,6887.0,356.8621,357.0487,356.7782,356.9834,6887.0
2020-02-19 11:05:00,382.72,382.81,382.72,382.81,4137.0,356.9647,357.0487,356.9647,357.0487,4137.0
2020-02-19 11:10:00,382.9,382.98,382.86,382.98,3105.0,357.1326,357.2072,357.0953,357.2072,3105.0
2020-02-19 11:15:00,383.0,383.09,382.91,382.99,12785.0,357.2259,357.3098,357.1419,357.2166,12785.0
2020-02-19 11:20:00,383.04,383.19,383.04,383.14,2552.0,357.2632,357.4031,357.2632,357.3565,2552.0
2020-02-19 11:25:00,383.11,383.11,383.01,383.08,2800.0,357.3285,357.3285,357.2352,357.3005,2800.0
2020-02-19 11:30:00,383.1,383.1,382.91,383.05,3240.0,357.3192,357.3192,357.1419,357.2725,3240.0
2020-02-19 11:35:00,383.04,383.06,382.93,382.99,1696.0,357.2632,357.2819,357.1606,357.2166,1696.0
2020-02-19 11:40:00,382.87,382.89,382.79,382.84,2335.0,357.1046,357.1233,357.03,357.0767,2335.0
2020-02-19 11:45:00,382.88,383.02,382.88,383.01,3271.0,357.114,357.2445,357.114,357.2352,3271.0
2020-02-19 11:50:00,382.99,382.99,382.85,382.85,1300.0,357.2166,357.2166,357.086,357.086,1300.0
2020-02-19 11:55:00,382.81,382.93,382.8,382.86,611.0,357.0487,357.1606,357.0394,357.0953,611.0
2020-02-19 12:00:00,382.85,382.86,382.72,382.73,9565.0,357.086,357.0953,356.9647,356.9741,9565.0
2020-02-19 12:05:00,382.71,382.82,382.7,382.76,5685.0,356.9554,357.058,356.9461,357.002,5685.0
2020-02-19 12:10:00,382.73,382.75,382.71,382.75,2127.0,356.9741,356.9927,356.9554,356.9927,2127.0
2020-02-19 12:15:00,382.83,382.94,382.82,382.94,964.0,357.0673,357.1699,357.058,357.1699,964.0
2020-02-19 12:20:00,382.84,382.84,382.74,382.74,4022.0,357.0767,357.0767,356.9834,356.9834,4022.0
2020-02-19 12:25:00,382.74,382.77,382.65,382.66,549.0,356.9834,357.0114,356.8994,356.9088,549.0
2020-02-19 12:30:00,382.68,382.9,382.65,382.9,5684.0,356.9274,357.1326,356.8994,357.1326,5684.0
2020-02-19 12:35:00,382.94,383.06,382.94,382.99,7676.0,357.1699,357.2819,357.1699,357.2166,7676.0
2020-02-19 12:40:00,382.94,383.01,382.9,382.99,1401.0,357.1699,357.2352,357.1326,357.2166,1401.0
2020-02-19 12:45:00,382.99,383.27,382.99,383.27,3237.0,357.2166,357.4777,357.2166,357.4777,3237.0
2020-02-19 12:50:00,383.27,383.29,383.23,383.23,2383.0,357.4777,357.4964,357.4404,357.4404,2383.0
2020-02-19 12:55:00,383.23,383.24,383.13,383.15,4574.0,357.4404,357.4497,357.3471,357.3658,4574.0
2020-02-19 13:00:00,383.15,383.22,383.1,383.22,3940.0,357.3658,357.4311,357.3192,357.4311,3940.0
2020-02-19 13:05:00,383.25,383.25,383.2,383.23,500.0,357.4591,357.4591,357.4124,357.4404,500.0
2020-02-19 13:10:00,383.08,383.18,383.08,383.17,1300.0,357.3005,357.3938,357.3005,357.3845,1300.0
2020-02-19 13:15:00,383.18,383.24,383.17,383.17,925.0,357.3938,357.4497,357.3845,357.3845,925.0
2020-02-19 13:20:00,383.18,383.2,383.16,383.16,700.0,357.3938,357.4124,357.3751,357.3751,700.0
2020-02-19 13:25:00,383.19,383.24,383.19,383.21,1120.0,357.4031,357.4497,357.4031,357.4218,1120.0
2020-02-19 13:30:00,383.26,383.32,383.22,383.22,898.0,357.4684,357.5244,357.4311,357.4311,898.0
2020-02-19 13:35:00,383.19,383.19,383.08,383.11,803.0,357.4031,357.4031,357.3005,357.3285,803.0
2020-02-19 13:40:00,383.09,383.2,383.09,383.18,1015.0,357.3098,357.4124,357.3098,357.3938,1015.0
2020-02-19 13:45:00,383.21,383.23,383.12,383.12,1353.0,357.4218,357.4404,357.3378,357.3378,1353.0
2020-02-19 13:50:00,383.08,383.08,382.99,382.99,1285.0,357.3005,357.3005,357.2166,357.2166,1285.0
2020-02-19 13:55:00,383.03,383.08,382.98,383.02,5468.0,357.2539,357.3005,357.2072,357.2445,5468.0
2020-02-19 14:00:00,383.03,383.11,382.9,382.96,2300.0,357.2539,357.3285,357.1326,357.1886,2300.0
2020-02-19 14:05:00,382.92,383.26,382.92,383.26,1455.0,357.1513,357.4684,357.1513,357.4684,1455.0
2020-02-19 14:10:00,383.24,383.32,383.15,383.25,1500.0,357.4497,357.5244,357.3658,357.4591,1500.0
2020-02-19 14:15:00,383.26,383.35,383.24,383.35,1800.0,357.4684,357.5523,357.4497,357.5523,1800.0
2020-02-19 14:20:00,383.21,383.22,383.13,383.18,2245.0,357.4218,357.4311,357.3471,357.3938,2245.0
2020-02-19 14:25:00,383.19,383.33,383.18,383.33,4395.0,357.4031,357.5337,357.3938,357.5337,4395.0
2020-02-19 14:30:00,383.34,383.45,383.33,383.34,5055.0,357.543,357.6456,357.5337,357.543,5055.0
2020-02-19 14:35:00,383.36,383.58,383.36,383.57,6210.0,357.5617,357.7669,357.5617,357.7575,6210.0
2020-02-19 14:40:00,383.59,383.83,383.54,383.83,2362.0,357.7762,358.0,357.7296,358.0,2362.0
2020-02-19 14:45:00,384.0,384.0,383.78,383.86,22439.0,358.1586,358.1586,357.9534,358.028,22439.0
2020-02-19 14:50:00,383.81,383.81,383.65,383.76,3604.0,357.9814,357.9814,357.8322,357.9347,3604.0
2020-02-19 14:55:00,383.69,383.72,383.62,383.68,3642.0,357.8695,357.8974,357.8042,357.8601,3642.0
2020-02-19 15:00:00,383.7,383.77,383.59,383.65,7392.0,357.8788,357.9441,357.7762,357.8322,7392.0
2020-02-19 15:05:00,383.58,383.59,383.47,383.52,7792.0,357.7669,357.7762,357.6643,357.7109,7792.0
2020-02-19 15:10:00,383.47,383.47,383.34,383.37,3555.0,357.6643,357.6643,357.543,357.571,3555.0
2020-02-19 15:15:00,383.32,383.53,383.32,383.53,5677.0,357.5244,357.7202,357.5244,357.7202,5677.0
2020-02-19 15:20:00,383.54,383.59,383.52,383.56,2072.0,357.7296,357.7762,357.7109,357.7482,2072.0
2020-02-19 15:25:00,383.62,383.62,383.53,383.62,1703.0,357.8042,357.8042,357.7202,357.8042,1703.0
2020-02-19 15:30:00,383.63,383.72,383.51,383.51,7295.0,357.8135,357.8974,357.7016,357.7016,7295.0
2020-02-19 15:35:00,383.51,383.58,383.48,383.51,4049.0,357.7016,357.7669,357.6736,357.7016,4049.0
2020-02-19 15:40:00,383.49,383.56,383.42,383.42,26686.0,357.6829,357.7482,357.6176,357.6176,26686.0
2020-02-19 15:45:00,383.41,383.47,383.13,383.16,15056.0,357.6083,357.6643,357.3471,357.3751,15056.0
2020-02-19 15:50:00,383.13,383.14,382.57,382.63,27075.0,357.3471,357.3565,356.8248,356.8808,27075.0
2020-02-19 15:55:00,382.62,382.75,382.37,382.43,95062.0,356.8715,356.9927,356.6383,356.6943,95062.0
2020-02-20 09:30:00,381.86,382.47,381.7,382.41,53861.0,356.1626,356.7316,356.0134,356.6756,53861.0
2020-02-20 09:35:00,382.49,382.71,382.03,382.71,22795.0,356.7502,356.9554,356.3212,356.9554,22795.0
2020-02-20 09:40:00,382.83,383.07,382.72,383.0,12995.0,357.0673,357.2912,356.9647,357.2259,12995.0
2020-02-20 09:45:00,382.88,382.88,382.5,382.68,6252.0,357.114,357.114,356.7595,356.9274,6252.0
2020-02-20 09:50:00,382.83,383.46,382.83,383.45,5819.0,357.0673,357.6549,357.0673,357.6456,5819.0
2020-02-20 09:55:00,383.55,383.59,383.34,383.51,3550.0,357.7389,357.7762,357.543,357.7016,3550.0
2020-02-20 10:00:00,383.52,383.6,383.39,383.48,1749.0,357.7109,357.7855,357.5896,357.6736,1749.0
2020-02-20 10:05:00,383.67,383.83,383.67,383.71,2620.0,357.8508,358.0,357.8508,357.8881,2620.0
2020-02-20 10:10:00,383.84,383.89,383.82,383.89,3471.0,358.0094,358.056,357.9907,358.056,3471.0
2020-02-20 10:15:00,384.0,384.09,383.94,384.09,5748.0,358.1586,358.2425,358.1026,358.2425,5748.0
2020-02-20 10:20:00,384.07,384.07,383.8,383.8,1004.0,358.2239,358.2239,357.9721,357.9721,1004.0
2020-02-20 10:25:00,383.9,384.05,383.9,384.05,1350.0,358.0653,358.2052,358.0653,358.2052,1350.0
2020-02-20 10:30:00,384.13,384.27,384.11,384.22,6369.0,358.2798,358.4104,358.2612,358.3638,6369.0
2020-02-20 10:35:00,384.31,384.32,384.09,384.31,12954.0,358.4477,358.4571,358.2425,358.4477,12954.0
2020-02-20 10:40:00,384.23,384.26,384.17,384.17,2600.0,358.3731,358.4011,358.3172,358.3172,2600.0
2020-02-20 10:45:00,384.31,384.31,384.14,384.14,3300.0,358.4477,358.4477,358.2892,358.2892,3300.0
2020-02-20 10:50:00,384.1,384.4,384.04,384.23,6344.0,358.2519,358.5317,358.1959,358.3731,6344.0
2020-02-20 10:55:00,384.23,384.43,384.21,384.32,3832.0,358.3731,358.5597,358.3545,358.4571,3832.0
2020-02-20 11:00:00,384.4,384.42,384.21,384.35,5000.0,358.5317,358.5503,358.3545,358.485,5000.0
2020-02-20 11:05:00,384.41,384.47,384.25,384.25,3624.0,358.541,358.597,358.3918,358.3918,3624.0
2020-02-20 11:10:00,384.23,384.23,383.64,383.68,6534.0,358.3731,358.3731,357.8228,357.8601,6534.0
2020-02-20 11:15:00,383.51,383.53,382.87,383.35,8904.0,357.7016,357.7202,357.1046,357.5523,8904.0
2020-02-20 11:20:00,383.32,383.37,382.98,383.15,1881.0,357.5244,357.571,357.2072,357.3658,1881.0
2020-02-20 11:25:00,383.12,383.12,381.52,381.52,12872.0,357.3378,357.3378,355.8455,355.8455,12872.0
2020-02-20 11:30:00,381.61,381.73,379.53,379.9,31202.0,355.9294,356.0414,353.9894,354.3345,31202.0
2020-02-20 11:35:00,380.05,380.93,379.59,380.93,24406.0,354.4744,355.2952,354.0454,355.2952,24406.0
2020-02-20 11:40:00,380.84,381.25,380.66,380.95,11024.0,355.2113,355.5937,355.0434,355.3138,11024.0
2020-02-20 11:45:00,380.86,380.98,380.45,380.45,2158.0,355.2299,355.3418,354.8475,354.8475,2158.0
2020-02-20 11:50:00,380.43,381.74,380.41,381.74,11475.0,354.8288,356.0507,354.8102,356.0507,11475.0
2020-02-20 11:55:00,381.64,381.9,381.4,381.41,4726.0,355.9574,356.1999,355.7336,355.7429,4726.0
2020-02-20 12:00:00,381.14,381.36,380.68,380.8,10450.0,355.4911,355.6963,355.062,355.1739,10450.0
2020-02-20 12:05:00,380.97,380.97,380.48,380.48,16164.0,355.3325,355.3325,354.8755,354.8755,16164.0
2020-02-20 12:10:00,380.41,381.62,380.41,381.61,4596.0,354.8102,355.9388,354.8102,355.9294,4596.0
2020-02-20 12:15:00,381.49,381.6,381.13,381.42,3700.0,355.8175,355.9201,355.4817,355.7522,3700.0
2020-02-20 12:20:00,381.38,381.39,381.01,381.04,9831.0,355.7149,355.7242,355.3698,355.3978,9831.0
2020-02-20 12:25:00,381.06,381.29,381.06,381.13,1600.0,355.4164,355.631,355.4164,355.4817,1600.0
2020-02-20 12:30:00,381.3,381.73,380.99,381.72,8074.0,355.6403,356.0414,355.3512,356.032,8074.0
2020-02-20 12:35:00,381.76,381.83,381.64,381.79,4393.0,356.0693,356.1346,355.9574,356.0973,4393.0
2020-02-20 12:40:00,381.94,382.01,381.8,381.96,1300.0,356.2372,356.3025,356.1066,356.2559,1300.0
2020-02-20 12:45:00,381.69,382.0,381.57,381.68,6275.0,356.0041,356.2932,355.8921,355.9947,6275.0
2020-02-20 12:50:00,381.65,381.81,381.57,381.71,8127.0,355.9667,356.116,355.8921,356.0227,8127.0
2020-02-20 12:55:00,382.05,382.37,382.05,382.36,2776.0,356.3398,356.6383,356.3398,356.629,2776.0
2020-02-20 13:00:00,382.23,382.29,382.12,382.12,2833.0,356.5077,356.5637,356.4051,356.4051,2833.0
2020-02-20 13:05:00,382.21,382.75,382.21,382.75,6241.0,356.4891,356.9927,356.4891,356.9927,6241.0
2020-02-20 13:10:00,382.79,383.14,382.71,383.1,11896.0,357.03,357.3565,356.9554,357.3192,11896.0
2020-02-20 13:15:00,383.13,383.13,382.76,382.76,4335.0,357.3471,357.3471,357.002,357.002,4335.0
2020-02-20 13:20:00,382.69,382.74,382.67,382.69,600.0,356.9368,356.9834,356.9181,356.9368,600.0
2020-02-20 13:25:00,382.65,383.11,382.58,383.04,26885.0,356.8994,357.3285,356.8342,357.2632,26885.0
2020-02-20 13:30:00,383.11,383.44,382.95,383.42,14258.0,357.3285,357.6363,357.1793,357.6176,14258.0
2020-02-20 13:35:00,383.37,383.37,382.75,382.97,10172.0,357.571,357.571,356.9927,357.1979,10172.0
2020-02-20 13:40:00,383.03,383.03,382.71,382.78,1089.0,357.2539,357.2539,356.9554,357.0207,1089.0
2020-02-20 13:45:00,382.79,383.09,382.79,383.02,2743.0,357.03,357.3098,357.03,357.2445,2743.0
2020-02-20 13:50:00,383.01,383.14,383.01,383.09,2444.0,357.2352,357.3565,357.2352,357.3098,2444.0
2020-02-20 13:55:00,383.04,383.05,382.88,382.88,1100.0,357.2632,357.2725,357.114,357.114,1100.0
2020-02-20 14:00:00,383.04,383.31,383.04,383.31,878.0,357.2632,357.515,357.2632,357.515,878.0
2020-02-20 14:05:00,383.25,383.51,383.25,383.35,7251.0,357.4591,357.7016,357.4591,357.5523,7251.0
2020-02-20 14:10:00,383.38,383.75,383.37,383.4,8205.0,357.5803,357.9254,357.571,357.599,8205.0
2020-02-20 14:15:00,383.42,383.51,383.33,383.34,5146.0,357.6176,357.7016,357.5337,357.543,5146.0
2020-02-20 14:20:00,383.49,383.66,383.49,383.66,540.0,357.6829,357.8415,357.6829,357.8415,540.0
2020-02-20 14:25:00,383.64,383.7,383.39,383.39,23992.0,357.8228,357.8788,357.5896,357.5896,23992.0
2020-02-20 14:30:00,383.57,384.12,383.48,384.03,43080.0,357.7575,358.2705,357.6736,358.1866,43080.0
2020-02-20 14:35:00,383.96,384.1,383.88,384.06,8259.0,358.1213,358.2519,358.0467,358.2146,8259.0
2020-02-20 14:40:00,383.94,383.94,383.86,383.88,775.0,358.1026,358.1026,358.028,358.0467,775.0
2020-02-20 14:45:00,383.77,383.89,383.77,383.87,805.0,357.9441,358.056,357.9441,358.0373,805.0
2020-02-20 14:50:00,383.91,383.91,383.46,383.6,3170.0,358.0747,358.0747,357.6549,357.7855,3170.0
2020-02-20 14:55:00,383.68,383.79,383.59,383.59,1435.0,357.8601,357.9627,357.7762,357.7762,1435.0
2020-02-20 15:00:00,383.49,383.62,383.48,383.48,1400.0,357.6829,357.8042,357.6736,357.6736,1400.0
2020-02-20 15:05:00,383.63,383.65,383.27,383.31,2891.0,357.8135,357.8322,357.4777,357.515,2891.0
2020-02-20 15:10:00,383.35,383.35,383.03,383.1,7387.0,357.5523,357.5523,357.2539,357.3192,7387.0
2020-02-20 15:15:00,383.02,383.56,382.96,383.56,14738.0,357.2445,357.7482,357.1886,357.7482,14738.0
2020-02-20 15:20:00,383.48,383.69,383.48,383.69,3100.0,357.6736,357.8695,357.6736,357.8695,3100.0
2020-02-20 15:25:00,383.69,383.69,383.52,383.63,5095.0,357.8695,357.8695,357.7109,357.8135,5095.0
2020-02-20 15:30:00,383.64,383.86,383.64,383.72,6075.0,357.8228,358.028,357.8228,357.8974,6075.0
2020-02-20 15:35:00,383.69,383.73,383.51,383.51,2504.0,357.8695,357.9068,357.7016,357.7016,2504.0
2020-02-20 15:40:00,383.55,383.75,383.55,383.75,18226.0,357.7389,357.9254,357.7389,357.9254,18226.0
2020-02-20 15:45:00,383.69,383.7,383.29,383.34,14978.0,357.8695,357.8788,357.4964,357.543,14978.0
2020-02-20 15:50:00,383.3,383.81,383.29,383.76,24138.0,357.5057,357.9814,357.4964,357.9347,24138.0
2020-02-20 15:55:00,383.8,384.06,383.74,383.99,38882.0,357.9721,358.2146,357.9161,358.1493,38882.0
2020-02-21 09:30:00,382.29,382.56,381.43,381.43,54324.0,356.5637,356.8155,355.7615,355.7615,54324.0
2020-02-21 09:35:00,381.29,381.47,380.71,380.71,33493.0,355.631,355.7989,355.09,355.09,33493.0
2020-02-21 09:40:00,380.68,380.68,380.05,380.54,8027.0,355.062,355.062,354.4744,354.9314,8027.0
2020-02-21 09:45:00,380.52,380.52,379.32,379.32,38961.0,354.9128,354.9128,353.7935,353.7935,38961.0
2020-02-21 09:50:00,379.33,380.27,379.33,379.75,15026.0,353.8029,354.6796,353.8029,354.1946,15026.0
2020-02-21 09:55:00,379.88,380.16,379.75,379.92,23891.0,354.3159,354.577,354.1946,354.3532,23891.0
2020-02-21 10:00:00,379.85,379.89,379.15,379.28,6522.0,354.2879,354.3252,353.635,353.7562,6522.0
2020-02-21 10:05:00,379.21,379.93,379.17,379.74,7385.0,353.6909,354.3625,353.6536,354.1853,7385.0
2020-02-21 10:10:00,379.78,379.95,379.31,379.5,11676.0,354.2226,354.3811,353.7842,353.9614,11676.0
2020-02-21 10:15:00,379.43,380.05,379.41,380.0,6907.0,353.8961,354.4744,353.8775,354.4278,6907.0
2020-02-21 10:20:00,380.1,380.58,379.98,380.51,5062.0,354.521,354.9687,354.4091,354.9035,5062.0
2020-02-21 10:25:00,380.52,380.54,380.03,380.03,7515.0,354.9128,354.9314,354.4558,354.4558,7515.0
2020-02-21 10:30:00,380.02,380.02,379.36,379.39,3104.0,354.4464,354.4464,353.8308,353.8588,3104.0
2020-02-21 10:35:00,379.52,379.74,379.21,379.49,6441.0,353.9801,354.1853,353.6909,353.9521,6441.0
2020-02-21 10:40:00,379.23,379.23,379.03,379.15,975.0,353.7096,353.7096,353.5231,353.635,975.0
2020-02-21 10:45:00,378.93,379.61,378.88,379.59,6007.0,353.4298,354.064,353.3831,354.0454,6007.0
2020-02-21 10:50:00,379.59,380.04,379.5,380.01,7023.0,354.0454,354.4651,353.9614,354.4371,7023.0
2020-02-21 10:55:00,379.99,380.11,379.94,379.99,11570.0,354.4185,354.5304,354.3718,354.4185,11570.0
2020-02-21 11:00:00,380.15,380.3,379.94,380.25,3788.0,354.5677,354.7076,354.3718,354.661,3788.0
2020-02-21 11:05:00,380.29,380.51,380.26,380.29,2545.0,354.6983,354.9035,354.6703,354.6983,2545.0
2020-02-21 11:10:00,380.29,380.47,380.2,380.41,1030.0,354.6983,354.8662,354.6143,354.8102,1030.0
2020-02-21 11:15:00,380.51,380.58,380.35,380.36,3266.0,354.9035,354.9687,354.7542,354.7636,3266.0
2020-02-21 11:20:00,380.2,380.65,380.2,380.63,940.0,354.6143,355.034,354.6143,355.0154,940.0
2020-02-21 11:25:00,380.59,380.77,380.56,380.68,1742.0,354.9781,355.146,354.9501,355.062,1742.0
2020-02-21 11:30:00,380.75,380.78,380.64,380.74,6370.0,355.1273,355.1553,355.0247,355.118,6370.0
2020-02-21 11:35:00,380.67,380.8,380.6,380.78,16764.0,355.0527,355.1739,354.9874,355.1553,16764.0
2020-02-21 11:40:00,380.77,380.77,380.63,380.74,1750.0,355.146,355.146,355.0154,355.118,1750.0
2020-02-21 11:45:00,380.78,380.85,380.6,380.6,9402.0,355.1553,355.2206,354.9874,354.9874,9402.0
2020-02-21 11:50:00,380.73,381.0,380.73,380.96,3782.0,355.1087,355.3605,355.1087,355.3232,3782.0
2020-02-21 11:55:00,381.04,381.06,380.87,380.87,3172.0,355.3978,355.4164,355.2392,355.2392,3172.0
2020-02-21 12:00:00,380.94,381.1,380.84,381.1,5439.0,355.3045,355.4538,355.2113,355.4538,5439.0
2020-02-21 12:05:00,381.14,381.26,380.85,380.85,4941.0,355.4911,355.603,355.2206,355.2206,4941.0
2020-02-21 12:10:00,380.92,381.0,380.92,380.93,1243.0,355.2859,355.3605,355.2859,355.2952,1243.0
2020-02-21 12:15:00,380.92,381.04,380.84,380.9,2804.0,355.2859,355.3978,355.2113,355.2672,2804.0
2020-02-21 12:20:00,381.06,381.11,380.85,380.85,3435.0,355.4164,355.4631,355.2206,355.2206,3435.0
2020-02-21 12:25:00,380.85,380.99,380.83,380.96,1414.0,355.2206,355.3512,355.2019,355.3232,1414.0
2020-02-21 12:30:00,381.03,381.03,380.8,380.8,1638.0,355.3885,355.3885,355.1739,355.1739,1638.0
2020-02-21 12:35:00,380.79,380.92,380.79,380.87,1751.0,355.1646,355.2859,355.1646,355.2392,1751.0
2020-02-21 12:40:00,381.05,381.06,380.84,380.87,3586.0,355.4071,355.4164,355.2113,355.2392,3586.0
2020-02-21 12:45:00,380.9,380.95,380.69,380.69,6186.0,355.2672,355.3138,355.0713,355.0713,6186.0
2020-02-21 12:50:00,380.73,380.74,380.65,380.65,1360.0,355.1087,355.118,355.034,355.034,1360.0
2020-02-21 12:55:00,380.63,380.79,380.63,380.79,3331.0,355.0154,355.1646,355.0154,355.1646,3331.0
2020-02-21 13:00:00,380.79,381.12,380.79,381.03,7496.0,355.1646,355.4724,355.1646,355.3885,7496.0
2020-02-21 13:05:00,380.95,380.97,380.76,380.81,6576.0,355.3138,355.3325,355.1366,355.1833,6576.0
2020-02-21 13:10:00,380.79,380.83,380.54,380.54,2418.0,355.1646,355.2019,354.9314,354.9314,2418.0
2020-02-21 13:15:00,380.53,380.84,380.52,380.79,2146.0,354.9221,355.2113,354.9128,355.1646,2146.0
2020-02-21 13:20:00,380.71,380.77,380.53,380.69,2200.0,355.09,355.146,354.9221,355.0713,2200.0
2020-02-21 13:25:00,380.68,380.85,380.45,380.47,7811.0,355.062,355.2206,354.8475,354.8662,7811.0
2020-02-21 13:30:00,380.43,380.47,380.12,380.12,1528.0,354.8288,354.8662,354.5397,354.5397,1528.0
2020-02-21 13:35:00,380.25,380.25,379.91,379.92,3479.0,354.661,354.661,354.3438,354.3532,3479.0
2020-02-21 13:40:00,380.06,380.17,380.04,380.04,4146.0,354.4837,354.5863,354.4651,354.4651,4146.0
2020-02-21 13:45:00,379.99,380.11,379.88,379.88,1100.0,354.4185,354.5304,354.3159,354.3159,1100.0
2020-02-21 13:50:00,379.85,379.85,379.4,379.4,3217.0,354.2879,354.2879,353.8682,353.8682,3217.0
2020-02-21 13:55:00,379.38,379.75,379.38,379.74,2657.0,353.8495,354.1946,353.8495,354.1853,2657.0
2020-02-21 14:00:00,379.69,380.12,379.69,380.11,1600.0,354.1386,354.5397,354.1386,354.5304,1600.0
2020-02-21 14:05:00,380.06,380.06,379.7,379.7,3400.0,354.4837,354.4837,354.148,354.148,3400.0
2020-02-21 14:10:00,379.73,380.02,379.71,380.02,11506.0,354.1759,354.4464,354.1573,354.4464,11506.0
2020-02-21 14:15:00,379.84,379.89,379.5,379.66,4036.0,354.2785,354.3252,353.9614,354.1107,4036.0
2020-02-21 14:20:00,379.62,379.93,379.54,379.54,7489.0,354.0734,354.3625,353.9987,353.9987,7489.0
2020-02-21 14:25:00,379.51,379.97,379.5,379.97,7536.0,353.9708,354.3998,353.9614,354.3998,7536.0
2020-02-21 14:30:00,380.03,380.21,379.99,380.05,3707.0,354.4558,354.6236,354.4185,354.4744,3707.0
2020-02-21 14:35:00,380.08,380.08,379.71,379.83,3071.0,354.5024,354.5024,354.1573,354.2692,3071.0
2020-02-21 14:40:00,379.82,380.17,379.82,379.98,3299.0,354.2599,354.5863,354.2599,354.4091,3299.0
2020-02-21 14:45:00,379.9,379.9,379.74,379.77,2028.0,354.3345,354.3345,354.1853,354.2133,2028.0
2020-02-21 14:50:00,379.73,380.06,379.7,379.93,6202.0,354.1759,354.4837,354.148,354.3625,6202.0
2020-02-21 14:55:00,379.79,380.11,379.79,379.81,5078.0,354.2319,354.5304,354.2319,354.2506,5078.0
2020-02-21 15:00:00,379.89,379.98,379.64,379.68,3054.0,354.3252,354.4091,354.092,354.1293,3054.0
2020-02-21 15:05:00,379.66,379.66,379.38,379.58,14973.0,354.1107,354.1107,353.8495,354.036,14973.0
2020-02-21 15:10:00,379.61,379.94,379.61,379.9,4595.0,354.064,354.3718,354.064,354.3345,4595.0
2020-02-21 15:15:00,379.86,379.91,379.69,379.73,2729.0,354.2972,354.3438,354.1386,354.1759,2729.0
2020-02-21 15:20:00,379.73,379.88,379.56,379.85,7655.0,354.1759,354.3159,354.0174,354.2879,7655.0
2020-02-21 15:25:00,379.78,379.93,379.68,379.82,4599.0,354.2226,354.3625,354.1293,354.2599,4599.0
2020-02-21 15:30:00,379.92,379.98,379.53,379.57,14172.0,354.3532,354.4091,353.9894,354.0267,14172.0
2020-02-21 15:35:00,379.63,379.85,379.57,379.83,16733.0,354.0827,354.2879,354.0267,354.2692,16733.0
2020-02-21 15:40:00,379.77,379.87,379.74,379.75,10826.0,354.2133,354.3065,354.1853,354.1946,10826.0
2020-02-21 15:45:00,379.75,380.13,379.75,379.99,29104.0,354.1946,354.549,354.1946,354.4185,29104.0
2020-02-21 15:50:00,380.0,380.43,379.88,380.23,22299.0,354.4278,354.8288,354.3159,354.6423,22299.0
2020-02-21 15:55:00,380.21,380.34,379.84,380.03,48370.0,354.6236,354.7449,354.2785,354.4558,48370.0
2020-02-24 09:30:00,368.43,369.11,367.51,368.67,131188.0,343.6364,344.2706,342.7783,343.8602,131188.0
2020-02-24 09:35:00,368.67,369.61,368.65,369.37,42552.0,343.8602,344.737,343.8416,344.5131,42552.0
2020-02-24 09:40:00,369.36,369.63,368.86,369.63,28442.0,344.5038,344.7556,344.0374,344.7556,28442.0
2020-02-24 09:45:00,369.71,369.99,369.46,369.75,30386.0,344.8302,345.0914,344.5971,344.8676,30386.0
2020-02-24 09:50:00,369.71,369.71,368.96,369.66,31172.0,344.8302,344.8302,344.1307,344.7836,31172.0
2020-02-24 09:55:00,369.66,369.66,369.01,369.36,22227.0,344.7836,344.7836,344.1774,344.5038,22227.0
2020-02-24 10:00:00,369.31,370.1,369.27,369.31,28291.0,344.4572,345.194,344.4199,344.4572,28291.0
2020-02-24 10:05:00,369.26,369.74,369.16,369.65,25464.0,344.4105,344.8582,344.3173,344.7743,25464.0
2020-02-24 10:10:00,369.6,370.24,369.37,370.2,12907.0,344.7277,345.3246,344.5131,345.2873,12907.0
2020-02-24 10:15:00,370.12,370.22,369.66,369.66,4494.0,345.2127,345.3059,344.7836,344.7836,4494.0
2020-02-24 10:20:00,369.62,369.63,369.1,369.1,16677.0,344.7463,344.7556,344.2613,344.2613,16677.0
2020-02-24 10:25:00,369.29,369.37,368.96,369.04,21758.0,344.4385,344.5131,344.1307,344.2053,21758.0
2020-02-24 10:30:00,368.92,369.06,368.53,368.77,16543.0,344.0934,344.224,343.7297,343.9535,16543.0
2020-02-24 10:35:00,368.81,368.88,368.38,368.58,13246.0,343.9908,344.0561,343.5898,343.7763,13246.0
2020-02-24 10:40:00,368.62,369.17,368.39,369.16,7615.0,343.8136,344.3266,343.5991,344.3173,7615.0
2020-02-24 10:45:00,369.13,369.59,369.0,369.59,6169.0,344.2893,344.7183,344.168,344.7183,6169.0
2020-02-24 10:50:00,369.68,370.13,369.62,369.94,10202.0,344.8023,345.222,344.7463,345.0448,10202.0
2020-02-24 10:55:00,369.94,370.02,369.86,370.0,9479.0,345.0448,345.1194,344.9702,345.1007,9479.0
2020-02-24 11:00:00,369.95,370.04,369.06,369.2,21951.0,345.0541,345.138,344.224,344.3546,21951.0
2020-02-24 11:05:00,369.06,369.37,369.06,369.17,18246.0,344.224,344.5131,344.224,344.3266,18246.0
2020-02-24 11:10:00,369.15,369.4,368.98,369.17,14944.0,344.3079,344.5411,344.1494,344.3266,14944.0
2020-02-24 11:15:00,369.21,369.8,369.1,369.8,17271.0,344.3639,344.9142,344.2613,344.9142,17271.0
2020-02-24 11:20:00,369.87,370.0,369.72,369.9,5180.0,344.9795,345.1007,344.8396,345.0075,5180.0
2020-02-24 11:25:00,369.9,369.91,369.34,369.47,6861.0,345.0075,345.0168,344.4851,344.6064,6861.0
2020-02-24 11:30:00,369.52,369.67,369.19,369.35,3735.0,344.653,344.7929,344.3452,344.4945,3735.0
2020-02-24 11:35:00,369.33,369.78,369.09,369.61,6095.0,344.4758,344.8955,344.252,344.737,6095.0
2020-02-24 11:40:00,369.56,369.56,368.75,368.96,13275.0,344.6903,344.6903,343.9349,344.1307,13275.0
2020-02-24 11:45:00,369.0,369.0,368.54,368.57,4238.0,344.168,344.168,343.739,343.767,4238.0
2020-02-24 11:50:00,368.62,368.78,368.55,368.55,4306.0,343.8136,343.9628,343.7483,343.7483,4306.0
2020-02-24 11:55:00,368.54,369.35,368.34,368.81,7370.0,343.739,344.4945,343.5524,343.9908,7370.0
2020-02-24 12:00:00,368.7,368.71,368.37,368.37,3132.0,343.8882,343.8975,343.5804,343.5804,3132.0
2020-02-24 12:05:00,368.3,368.41,368.05,368.06,7252.0,343.5151,343.6177,343.282,343.2913,7252.0
2020-02-24 12:10:00,368.06,368.28,368.06,368.23,520.0,343.2913,343.4965,343.2913,343.4498,520.0
2020-02-24 12:15:00,367.96,368.22,367.91,368.17,1981.0,343.198,343.4405,343.1514,343.3939,1981.0
2020-02-24 12:20:00,368.34,368.43,368.09,368.09,4666.0,343.5524,343.6364,343.3193,343.3193,4666.0
2020-02-24 12:25:00,368.06,368.51,367.98,368.09,6125.0,343.2913,343.711,343.2167,343.3193,6125.0
2020-02-24 12:30:00,368.03,368.03,367.6,367.78,8885.0,343.2633,343.2633,342.8622,343.0301,8885.0
2020-02-24 12:35:00,367.78,368.65,367.78,368.65,16650.0,343.0301,343.8416,343.0301,343.8416,16650.0
2020-02-24 12:40:00,368.73,368.82,368.47,368.7,5009.0,343.9162,344.0001,343.6737,343.8882,5009.0
2020-02-24 12:45:00,368.6,368.6,368.19,368.2,2465.0,343.7949,343.7949,343.4125,343.4219,2465.0
2020-02-24 12:50:00,368.12,368.19,368.01,368.19,5185.0,343.3472,343.4125,343.2447,343.4125,5185.0
2020-02-24 12:55:00,367.94,367.94,367.7,367.7,10791.0,343.1794,343.1794,342.9555,342.9555,10791.0
2020-02-24 13:00:00,367.65,367.67,367.36,367.36,1765.0,342.9089,342.9275,342.6384,342.6384,1765.0
2020-02-24 13:05:00,367.31,367.52,367.03,367.03,13920.0,342.5918,342.7876,342.3306,342.3306,13920.0
2020-02-24 13:10:00,367.1,367.19,366.99,367.09,3370.0,342.3959,342.4798,342.2933,342.3866,3370.0
2020-02-24 13:15:00,367.03,367.12,366.82,367.06,9325.0,342.3306,342.4145,342.1347,342.3586,9325.0
2020-02-24 13:20:00,367.4,367.6,367.2,367.37,9796.0,342.6757,342.8622,342.4892,342.6477,9796.0
2020-02-24 13:25:00,367.19,368.11,367.1,368.11,16316.0,342.4798,343.3379,342.3959,343.3379,16316.0
2020-02-24 13:30:00,368.11,368.25,367.91,368.11,5543.0,343.3379,343.4685,343.1514,343.3379,5543.0
2020-02-24 13:35:00,368.38,368.51,368.31,368.41,8994.0,343.5898,343.711,343.5245,343.6177,8994.0
2020-02-24 13:40:00,368.39,368.4,368.23,368.29,8708.0,343.5991,343.6084,343.4498,343.5058,8708.0
2020-02-24 13:45:00,368.43,368.84,368.39,368.77,10496.0,343.6364,344.0188,343.5991,343.9535,10496.0
2020-02-24 13:50:00,368.83,368.85,368.61,368.69,9273.0,344.0095,344.0281,343.8043,343.8789,9273.0
2020-02-24 13:55:00,368.63,368.88,368.37,368.81,3800.0,343.8229,344.0561,343.5804,343.9908,3800.0
2020-02-24 14:00:00,368.72,368.99,368.49,368.65,12279.0,343.9069,344.1587,343.6923,343.8416,12279.0
2020-02-24 14:05:00,368.75,368.77,368.02,368.19,7700.0,343.9349,343.9535,343.254,343.4125,7700.0
2020-02-24 14:10:00,368.24,368.4,368.1,368.1,6191.0,343.4592,343.6084,343.3286,343.3286,6191.0
2020-02-24 14:15:00,368.12,368.42,368.02,368.19,7250.0,343.3472,343.6271,343.254,343.4125,7250.0
2020-02-24 14:20:00,368.3,368.92,368.3,368.92,9148.0,343.5151,344.0934,343.5151,344.0934,9148.0
2020-02-24 14:25:00,368.98,369.64,368.98,369.51,6858.0,344.1494,344.765,344.1494,344.6437,6858.0
2020-02-24 14:30:00,369.54,369.6,369.33,369.34,9520.0,344.6717,344.7277,344.4758,344.4851,9520.0
2020-02-24 14:35:00,369.3,369.62,369.21,369.56,2471.0,344.4478,344.7463,344.3639,344.6903,2471.0
2020-02-24 14:40:00,369.62,369.69,369.52,369.69,3750.0,344.7463,344.8116,344.653,344.8116,3750.0
2020-02-24 14:45:00,369.65,369.94,369.61,369.91,16184.0,344.7743,345.0448,344.737,345.0168,16184.0
2020-02-24 14:50:00,369.93,370.24,369.77,370.21,7221.0,345.0354,345.3246,344.8862,345.2966,7221.0
2020-02-24 14:55:00,370.2,370.63,370.0,370.32,25827.0,345.2873,345.6883,345.1007,345.3992,25827.0
2020-02-24 15:00:00,370.41,370.9,370.19,370.61,18347.0,345.4831,345.9402,345.2779,345.6697,18347.0
2020-02-24 15:05:00,370.74,370.86,370.63,370.64,3916.0,345.7909,345.9029,345.6883,345.6977,3916.0
2020-02-24 15:10:00,370.61,370.62,370.03,370.08,18574.0,345.6697,345.679,345.1287,345.1753,18574.0
2020-02-24 15:15:00,370.01,370.22,369.78,370.18,11691.0,345.1101,345.3059,344.8955,345.2686,11691.0
2020-02-24 15:20:00,370.19,370.43,370.01,370.03,9013.0,345.2779,345.5018,345.1101,345.1287,9013.0
2020-02-24 15:25:00,370.07,370.13,369.86,370.01,7464.0,345.166,345.222,344.9702,345.1101,7464.0
2020-02-24 15:30:00,369.85,370.17,369.63,369.95,13384.0,344.9608,345.2593,344.7556,345.0541,13384.0
2020-02-24 15:35:00,369.98,370.08,369.53,369.65,7965.0,345.0821,345.1753,344.6624,344.7743,7965.0
2020-02-24 15:40:00,369.63,369.68,369.28,369.31,4753.0,344.7556,344.8023,344.4292,344.4572,4753.0
2020-02-24 15:45:00,369.36,370.27,369.32,370.25,21825.0,344.5038,345.3526,344.4665,345.3339,21825.0
2020-02-24 15:50:00,370.18,370.19,368.95,368.99,33803.0,345.2686,345.2779,344.1214,344.1587,33803.0
2020-02-24 15:55:00,368.98,369.23,368.55,368.58,99570.0,344.1494,344.3825,343.7483,343.7763,99570.0
2020-02-25 09:30:00,369.64,370.13,368.18,368.24,42742.0,344.765,345.222,343.4032,343.4592,42742.0
2020-02-25 09:35:00,368.12,369.11,368.0,368.44,66663.0,343.3472,344.2706,343.2353,343.6457,66663.0
2020-02-25 09:40:00,368.36,368.36,367.25,367.31,14716.0,343.5711,343.5711,342.5358,342.5918,14716.0
2020-02-25 09:45:00,367.35,367.35,366.4,366.86,27441.0,342.6291,342.6291,341.743,342.172,27441.0
2020-02-25 09:50:00,366.72,367.6,366.36,367.52,31653.0,342.0415,342.8622,341.7057,342.7876,31653.0
2020-02-25 09:55:00,367.46,367.49,366.88,367.25,15547.0,342.7317,342.7596,342.1907,342.5358,15547.0
2020-02-25 10:00:00,366.98,367.55,366.76,366.93,22319.0,342.284,342.8156,342.0788,342.2373,22319.0
2020-02-25 10:05:00,366.92,367.33,366.75,367.03,16851.0,342.228,342.6104,342.0694,342.3306,16851.0
2020-02-25 10:10:00,366.88,366.91,366.1,366.25,9513.0,342.1907,342.2187,341.4632,341.6031,9513.0
2020-02-25 10:15:00,366.37,366.48,365.71,365.86,19356.0,341.715,341.8176,341.0994,341.2393,19356.0
2020-02-25 10:20:00,365.72,365.78,364.94,364.94,9845.0,341.1088,341.1647,340.3812,340.3812,9845.0
2020-02-25 10:25:00,364.9,364.9,363.8,364.01,14607.0,340.3439,340.3439,339.318,339.5138,14607.0
2020-02-25 10:30:00,364.29,364.55,363.22,364.13,41363.0,339.775,340.0175,338.777,339.6258,41363.0
2020-02-25 10:35:00,363.98,364.42,363.4,363.99,25974.0,339.4859,339.8962,338.9449,339.4952,25974.0
2020-02-25 10:40:00,363.82,364.74,363.65,364.65,12085.0,339.3366,340.1947,339.1781,340.1108,12085.0
2020-02-25 10:45:00,364.63,364.78,363.39,363.44,14708.0,340.0921,340.232,338.9356,338.9822,14708.0
2020-02-25 10:50:00,363.34,363.41,361.95,362.63,36300.0,338.8889,338.9542,337.5925,338.2267,36300.0
2020-02-25 10:55:00,362.73,363.49,362.38,363.39,19655.0,338.32,339.0288,337.9935,338.9356,19655.0
2020-02-25 11:00:00,363.42,364.11,363.19,363.29,18101.0,338.9635,339.6071,338.749,338.8423,18101.0
2020-02-25 11:05:00,363.32,363.76,362.66,362.7,17267.0,338.8703,339.2807,338.2547,338.292,17267.0
2020-02-25 11:10:00,362.73,363.45,362.65,362.9,17834.0,338.32,338.9915,338.2454,338.4785,17834.0
2020-02-25 11:15:00,362.83,362.83,361.49,361.95,23526.0,338.4132,338.4132,337.1634,337.5925,23526.0
2020-02-25 11:20:00,361.83,362.0,361.32,361.41,14579.0,337.4805,337.6391,337.0049,337.0888,14579.0
2020-02-25 11:25:00,361.56,362.86,361.55,362.67,8400.0,337.2287,338.4412,337.2194,338.264,8400.0
2020-02-25 11:30:00,362.79,363.3,362.34,363.11,14248.0,338.3759,338.8516,337.9562,338.6744,14248.0
2020-02-25 11:35:00,363.02,363.34,362.64,362.9,19368.0,338.5905,338.8889,338.236,338.4785,19368.0
2020-02-25 11:40:00,363.12,363.12,362.2,362.21,6676.0,338.6837,338.6837,337.8256,337.835,6676.0
2020-02-25 11:45:00,362.18,363.31,362.18,363.03,10921.0,337.807,338.8609,337.807,338.5998,10921.0
2020-02-25 11:50:00,363.01,363.31,362.8,363.25,11770.0,338.5811,338.8609,338.3853,338.805,11770.0
2020-02-25 11:55:00,363.2,363.35,362.76,362.88,7937.0,338.7583,338.8982,338.348,338.4599,7937.0
2020-02-25 12:00:00,362.83,363.14,362.5,362.5,5897.0,338.4132,338.7024,338.1054,338.1054,5897.0
2020-02-25 12:05:00,362.55,362.75,362.42,362.73,7127.0,338.1521,338.3386,338.0308,338.32,7127.0
2020-02-25 12:10:00,362.83,363.13,362.78,362.78,15437.0,338.4132,338.6931,338.3666,338.3666,15437.0
2020-02-25 12:15:00,362.42,362.42,361.94,362.01,1689.0,338.0308,338.0308,337.5831,337.6484,1689.0
2020-02-25 12:20:00,361.98,361.98,361.58,361.58,7229.0,337.6204,337.6204,337.2474,337.2474,7229.0
2020-02-25 12:25:00,361.65,361.68,361.47,361.53,1907.0,337.3126,337.3406,337.1448,337.2007,1907.0
2020-02-25 12:30:00,361.5,362.15,361.46,362.15,7558.0,337.1727,337.779,337.1354,337.779,7558.0
2020-02-25 12:35:00,362.22,362.42,362.09,362.15,3238.0,337.8443,338.0308,337.723,337.779,3238.0
2020-02-25 12:40:00,362.12,362.12,360.85,360.98,23316.0,337.751,337.751,336.5665,336.6877,23316.0
2020-02-25 12:45:00,360.86,360.86,360.31,360.47,9680.0,336.5758,336.5758,336.0628,336.2121,9680.0
2020-02-25 12:50:00,360.46,360.67,360.22,360.56,8189.0,336.2027,336.3986,335.9789,336.296,8189.0
2020-02-25 12:55:00,360.57,360.57,360.11,360.11,2499.0,336.3053,336.3053,335.8763,335.8763,2499.0
2020-02-25 13:00:00,360.12,360.68,359.82,359.85,20602.0,335.8856,336.4079,335.6058,335.6338,20602.0
2020-02-25 13:05:00,360.02,360.46,359.58,360.3,35180.0,335.7923,336.2027,335.3819,336.0535,35180.0
2020-02-25 13:10:00,360.33,360.84,360.16,360.16,28848.0,336.0815,336.5572,335.9229,335.9229,28848.0
2020-02-25 13:15:00,360.28,360.46,359.35,359.46,39950.0,336.0348,336.2027,335.1674,335.27,39950.0
2020-02-25 13:20:00,359.51,359.62,359.26,359.55,61598.0,335.3167,335.4193,335.0835,335.354,61598.0
2020-02-25 13:25:00,359.43,359.79,359.34,359.5,10325.0,335.242,335.5778,335.1581,335.3073,10325.0
2020-02-25 13:30:00,359.31,359.45,358.9,359.39,19400.0,335.1301,335.2607,334.7477,335.2047,19400.0
2020-02-25 13:35:00,359.39,359.43,358.89,358.92,23382.0,335.2047,335.242,334.7384,334.7664,23382.0
2020-02-25 13:40:00,358.88,359.54,358.67,359.54,6180.0,334.7291,335.3446,334.5332,335.3446,6180.0
2020-02-25 13:45:00,359.41,359.51,358.96,358.96,4712.0,335.2234,335.3167,334.8037,334.8037,4712.0
2020-02-25 13:50:00,359.14,359.56,358.35,358.62,10723.0,334.9716,335.3633,334.2347,334.4866,10723.0
2020-02-25 13:55:00,358.59,358.59,358.0,358.01,18412.0,334.4586,334.4586,333.9083,333.9176,18412.0
2020-02-25 14:00:00,357.98,358.12,357.19,357.4,40402.0,333.8896,334.0202,333.1528,333.3487,40402.0
2020-02-25 14:05:00,357.72,357.9,356.34,356.39,19673.0,333.6471,333.815,332.36,332.4066,19673.0
2020-02-25 14:10:00,356.56,357.69,356.26,357.67,43428.0,332.5652,333.6191,332.2854,333.6005,43428.0
2020-02-25 14:15:00,357.59,357.7,356.64,356.76,10290.0,333.5259,333.6285,332.6398,332.7517,10290.0
2020-02-25 14:20:00,356.76,357.12,356.49,356.53,6598.0,332.7517,333.0875,332.4999,332.5372,6598.0
2020-02-25 14:25:00,356.6,356.92,355.86,355.88,24784.0,332.6025,332.901,331.9123,331.9309,24784.0
2020-02-25 14:30:00,355.95,356.45,355.4,355.87,53749.0,331.9962,332.4626,331.4832,331.9216,53749.0
2020-02-25 14:35:00,355.79,356.08,355.4,355.5,13004.0,331.847,332.1175,331.4832,331.5765,13004.0
2020-02-25 14:40:00,355.44,356.97,355.34,356.89,12222.0,331.5206,332.9476,331.4273,332.873,12222.0
2020-02-25 14:45:00,357.01,357.66,356.53,357.46,19747.0,332.9849,333.5912,332.5372,333.4046,19747.0
2020-02-25 14:50:00,357.46,357.59,357.09,357.59,10864.0,333.4046,333.5259,333.0595,333.5259,10864.0
2020-02-25 14:55:00,357.87,358.14,357.54,357.54,18195.0,333.787,334.0389,333.4792,333.4792,18195.0
2020-02-25 15:00:00,357.85,358.89,357.85,358.41,13221.0,333.7684,334.7384,333.7684,334.2907,13221.0
2020-02-25 15:05:00,358.28,359.34,358.26,358.55,14215.0,334.1694,335.1581,334.1508,334.4213,14215.0
2020-02-25 15:10:00,358.5,358.5,357.51,357.76,7564.0,334.3746,334.3746,333.4513,333.6844,7564.0
2020-02-25 15:15:00,357.46,358.12,357.19,357.55,11463.0,333.4046,334.0202,333.1528,333.4886,11463.0
2020-02-25 15:20:00,357.56,357.71,356.21,356.62,49112.0,333.4979,333.6378,332.2387,332.6211,49112.0
2020-02-25 15:25:00,356.49,357.33,356.44,357.17,18840.0,332.4999,333.2834,332.4533,333.1341,18840.0
2020-02-25 15:30:00,356.68,356.85,355.6,356.04,43008.0,332.6771,332.8357,331.6698,332.0802,43008.0
2020-02-25 15:35:00,355.98,355.99,355.39,355.61,20864.0,332.0242,332.0335,331.4739,331.6791,20864.0
2020-02-25 15:40:00,355.74,356.78,355.74,356.56,27259.0,331.8004,332.7704,331.8004,332.5652,27259.0
2020-02-25 15:45:00,356.67,357.76,356.67,356.84,21421.0,332.6678,333.6844,332.6678,332.8263,21421.0
2020-02-25 15:50:00,356.86,356.88,355.86,356.18,73082.0,332.845,332.8636,331.9123,332.2108,73082.0
2020-02-25 15:55:00,356.17,356.27,355.62,355.74,158352.0,332.2014,332.2947,331.6884,331.8004,158352.0
2020-02-26 09:30:00,357.24,357.5,356.05,356.64,65309.0,333.1994,333.4419,332.0895,332.6398,65309.0
2020-02-26 09:35:00,356.65,358.08,356.59,358.08,65573.0,332.6491,333.9829,332.5932,333.9829,65573.0
2020-02-26 09:40:00,358.07,359.79,358.05,359.51,60142.0,333.9736,335.5778,333.9549,335.3167,60142.0
2020-02-26 09:45:00,359.59,359.62,358.09,358.39,52434.0,335.3913,335.4193,333.9922,334.272,52434.0
2020-02-26 09:50:00,358.32,358.32,357.34,358.02,19278.0,334.2067,334.2067,333.2927,333.9269,19278.0
2020-02-26 09:55:00,358.0,358.06,357.02,357.27,20752.0,333.9083,333.9642,332.9942,333.2274,20752.0
2020-02-26 10:00:00,357.22,357.3,356.69,356.88,21868.0,333.1808,333.2554,332.6864,332.8636,21868.0
2020-02-26 10:05:00,356.76,357.07,356.2,356.99,18748.0,332.7517,333.0409,332.2294,332.9662,18748.0
2020-02-26 10:10:00,356.83,357.69,356.14,357.69,43371.0,332.817,333.6191,332.1734,333.6191,43371.0
2020-02-26 10:15:00,357.59,357.93,357.51,357.83,9768.0,333.5259,333.843,333.4513,333.7497,9768.0
2020-02-26 10:20:00,357.9,357.94,356.68,357.55,28060.0,333.815,333.8523,332.6771,333.4886,28060.0
2020-02-26 10:25:00,357.67,358.06,357.31,357.34,20238.0,333.6005,333.9642,333.2647,333.2927,20238.0
2020-02-26 10:30:00,357.43,358.16,357.33,358.03,17072.0,333.3766,334.0575,333.2834,333.9363,17072.0
2020-02-26 10:35:00,358.1,358.31,357.59,357.75,16470.0,334.0015,334.1974,333.5259,333.6751,16470.0
2020-02-26 10:40:00,357.82,358.7,357.73,358.63,16173.0,333.7404,334.5612,333.6564,334.4959,16173.0
2020-02-26 10:45:00,358.59,358.83,358.38,358.75,15743.0,334.4586,334.6824,334.2627,334.6078,15743.0
2020-02-26 10:50:00,358.77,359.14,358.52,358.63,13195.0,334.6265,334.9716,334.3933,334.4959,13195.0
2020-02-26 10:55:00,358.65,358.72,358.28,358.35,9693.0,334.5145,334.5798,334.1694,334.2347,9693.0
2020-02-26 11:00:00,358.43,358.48,357.82,358.42,10257.0,334.3093,334.356,333.7404,334.3,10257.0
2020-02-26 11:05:00,358.21,358.28,357.8,357.87,4190.0,334.1041,334.1694,333.7217,333.787,4190.0
2020-02-26 11:10:00,357.8,357.81,357.34,357.64,6138.0,333.7217,333.7311,333.2927,333.5725,6138.0
2020-02-26 11:15:00,357.63,358.6,357.63,358.6,5575.0,333.5632,334.4679,333.5632,334.4679,5575.0
2020-02-26 11:20:00,358.66,359.07,358.65,359.0,7842.0,334.5239,334.9063,334.5145,334.841,7842.0
2020-02-26 11:25:00,359.03,359.21,358.76,358.77,5475.0,334.869,335.0368,334.6171,334.6265,5475.0
2020-02-26 11:30:00,358.67,358.67,358.04,358.41,6400.0,334.5332,334.5332,333.9456,334.2907,6400.0
2020-02-26 11:35:00,358.05,358.44,357.75,358.28,7547.0,333.9549,334.3187,333.6751,334.1694,7547.0
2020-02-26 11:40:00,358.28,358.39,357.68,357.71,5813.0,334.1694,334.272,333.6098,333.6378,5813.0
2020-02-26 11:45:00,357.63,357.63,357.16,357.16,5338.0,333.5632,333.5632,333.1248,333.1248,5338.0
2020-02-26 11:50:00,357.0,357.01,356.3,356.44,7283.0,332.9756,332.9849,332.3227,332.4533,7283.0
2020-02-26 11:55:00,356.32,356.49,356.08,356.17,41852.0,332.3413,332.4999,332.1175,332.2014,41852.0
2020-02-26 12:00:00,356.14,356.37,355.24,355.24,22690.0,332.1734,332.388,331.334,331.334,22690.0
2020-02-26 12:05:00,355.13,355.27,354.2,354.49,15326.0,331.2314,331.362,330.364,330.6345,15326.0
2020-02-26 12:10:00,354.38,354.67,353.89,353.98,7853.0,330.5319,330.8024,330.0749,330.1588,7853.0
2020-02-26 12:15:00,353.86,354.16,353.19,354.16,20264.0,330.0469,330.3267,329.422,330.3267,20264.0
2020-02-26 12:20:00,354.1,354.74,353.89,354.37,14443.0,330.2707,330.8677,330.0749,330.5226,14443.0
2020-02-26 12:25:00,354.42,354.43,353.94,354.26,8650.0,330.5692,330.5785,330.1215,330.42,8650.0
2020-02-26 12:30:00,354.36,355.2,354.36,354.95,8319.0,330.5132,331.2967,330.5132,331.0635,8319.0
2020-02-26 12:35:00,355.12,355.2,354.62,354.71,5058.0,331.2221,331.2967,330.7557,330.8397,5058.0
2020-02-26 12:40:00,354.7,354.78,354.42,354.43,10459.0,330.8304,330.905,330.5692,330.5785,10459.0
2020-02-26 12:45:00,354.62,355.24,354.62,354.89,10710.0,330.7557,331.334,330.7557,331.0076,10710.0
2020-02-26 12:50:00,355.1,355.19,354.31,354.43,10948.0,331.2034,331.2874,330.4666,330.5785,10948.0
2020-02-26 12:55:00,354.31,354.78,353.96,354.57,13406.0,330.4666,330.905,330.1401,330.7091,13406.0
2020-02-26 13:00:00,354.73,354.82,354.5,354.82,1350.0,330.8583,330.9423,330.6438,330.9423,1350.0
2020-02-26 13:05:00,354.86,354.86,353.89,353.89,3638.0,330.9796,330.9796,330.0749,330.0749,3638.0
2020-02-26 13:10:00,353.92,353.98,353.65,353.76,3088.0,330.1028,330.1588,329.851,329.9536,3088.0
2020-02-26 13:15:00,353.89,354.13,353.51,353.55,5471.0,330.0749,330.2987,329.7204,329.7577,5471.0
2020-02-26 13:20:00,353.77,353.99,353.51,353.6,10439.0,329.9629,330.1681,329.7204,329.8044,10439.0
2020-02-26 13:25:00,353.84,354.46,353.6,354.1,9876.0,330.0282,330.6065,329.8044,330.2707,9876.0
2020-02-26 13:30:00,354.01,354.01,352.37,352.39,13293.0,330.1868,330.1868,328.6571,328.6758,13293.0
2020-02-26 13:35:00,352.49,352.53,351.15,351.15,25756.0,328.7691,328.8064,327.5192,327.5192,25756.0
2020-02-26 13:40:00,351.0,351.3,350.5,350.51,24927.0,327.3793,327.6592,326.913,326.9223,24927.0
2020-02-26 13:45:00,350.55,352.68,350.55,352.02,43547.0,326.9596,328.9463,326.9596,328.3307,43547.0
2020-02-26 13:50:00,352.03,352.18,351.49,351.49,13887.0,328.34,328.4799,327.8364,327.8364,13887.0
2020-02-26 13:55:00,351.49,351.5,350.22,350.3,15290.0,327.8364,327.8457,326.6518,326.7265,15290.0
2020-02-26 14:00:00,350.49,351.68,350.05,350.76,15819.0,326.9037,328.0136,326.4933,327.1555,15819.0
2020-02-26 14:05:00,351.02,351.49,350.73,350.73,6927.0,327.398,327.8364,327.1275,327.1275,6927.0
2020-02-26 14:10:00,350.86,352.04,350.42,352.04,8108.0,327.2488,328.3494,326.8384,328.3494,8108.0
2020-02-26 14:15:00,351.92,351.97,350.8,350.81,6448.0,328.2374,328.2841,327.1928,327.2021,6448.0
2020-02-26 14:20:00,350.8,351.57,350.75,351.57,5976.0,327.1928,327.911,327.1462,327.911,5976.0
2020-02-26 14:25:00,351.77,352.26,351.41,351.41,3758.0,328.0975,328.5546,327.7618,327.7618,3758.0
2020-02-26 14:30:00,351.37,351.81,350.86,351.1,8135.0,327.7244,328.1348,327.2488,327.4726,8135.0
2020-02-26 14:35:00,351.22,352.16,351.22,351.58,8198.0,327.5845,328.4613,327.5845,327.9203,8198.0
2020-02-26 14:40:00,351.66,351.84,350.61,350.94,8057.0,327.9949,328.1628,327.0156,327.3234,8057.0
2020-02-26 14:45:00,351.05,351.72,350.78,351.24,4810.0,327.426,328.0509,327.1741,327.6032,4810.0
2020-02-26 14:50:00,350.92,350.95,350.51,350.94,4200.0,327.3047,327.3327,326.9223,327.3234,4200.0
2020-02-26 14:55:00,351.26,351.39,350.47,350.54,4360.0,327.6218,327.7431,326.885,326.9503,4360.0
2020-02-26 15:00:00,350.52,351.53,350.52,351.13,8510.0,326.9316,327.8737,326.9316,327.5006,8510.0
2020-02-26 15:05:00,351.03,351.23,350.6,351.12,8107.0,327.4073,327.5939,327.0063,327.4913,8107.0
2020-02-26 15:10:00,351.29,352.02,351.18,351.6,5947.0,327.6498,328.3307,327.5472,327.939,5947.0
2020-02-26 15:15:00,351.7,352.58,351.7,352.35,20493.0,328.0322,328.853,328.0322,328.6385,20493.0
2020-02-26 15:20:00,352.33,352.42,351.33,351.33,9687.0,328.6198,328.7038,327.6871,327.6871,9687.0
2020-02-26 15:25:00,351.43,351.45,350.74,351.1,9024.0,327.7804,327.7991,327.1368,327.4726,9024.0
2020-02-26 15:30:00,351.08,351.51,350.66,350.66,32360.0,327.454,327.855,327.0622,327.0622,32360.0
2020-02-26 15:35:00,350.82,351.58,350.8,351.58,15900.0,327.2115,327.9203,327.1928,327.9203,15900.0
2020-02-26 15:40:00,351.5,351.6,351.04,351.42,10339.0,327.8457,327.939,327.4167,327.7711,10339.0
2020-02-26 15:45:00,351.4,351.48,350.96,351.12,16287.0,327.7524,327.827,327.342,327.4913,16287.0
2020-02-26 15:50:00,351.06,351.51,350.85,350.91,57180.0,327.4353,327.855,327.2394,327.2954,57180.0
2020-02-26 15:55:00,350.85,350.99,350.36,350.46,55257.0,327.2394,327.37,326.7824,326.8757,55257.0
2020-02-27 09:30:00,343.23,343.23,340.65,340.79,62428.0,320.1322,320.1322,317.7258,317.8564,62428.0
2020-02-27 09:35:00,340.67,343.12,340.31,343.12,81084.0,317.7445,320.0296,317.4087,320.0296,81084.0
2020-02-27 09:40:00,343.06,343.07,341.5,341.5,55146.0,319.9737,319.983,318.5186,318.5186,55146.0
2020-02-27 09:45:00,341.5,341.5,339.64,340.37,49234.0,318.5186,318.5186,316.7838,317.4647,49234.0
2020-02-27 09:50:00,340.53,341.78,340.22,341.54,41596.0,317.6139,318.7798,317.3248,318.556,41596.0
2020-02-27 09:55:00,341.58,342.46,341.37,341.52,30406.0,318.5933,319.414,318.3974,318.5373,30406.0
2020-02-27 10:00:00,341.67,342.2,340.31,340.31,24442.0,318.6772,319.1715,317.4087,317.4087,24442.0
2020-02-27 10:05:00,340.35,340.83,340.07,340.16,37921.0,317.446,317.8937,317.1849,317.2688,37921.0
2020-02-27 10:10:00,340.2,340.71,339.7,340.53,36752.0,317.3061,317.7818,316.8398,317.6139,36752.0
2020-02-27 10:15:00,340.44,340.45,339.68,339.83,36831.0,317.53,317.5393,316.8211,316.961,36831.0
2020-02-27 10:20:00,339.83,340.03,339.06,339.25,33109.0,316.961,317.1476,316.2428,316.4201,33109.0
2020-02-27 10:25:00,339.26,339.29,338.39,338.51,44311.0,316.4294,316.4574,315.6179,315.7299,44311.0
2020-02-27 10:30:00,338.64,338.76,337.11,337.12,46100.0,315.8511,315.963,314.4241,314.4334,46100.0
2020-02-27 10:35:00,337.06,339.24,336.83,339.22,27948.0,314.3774,316.4107,314.1629,316.3921,27948.0
2020-02-27 10:40:00,339.17,339.35,338.65,338.97,25465.0,316.3454,316.5133,315.8604,316.1589,25465.0
2020-02-27 10:45:00,339.19,340.85,339.13,340.83,35350.0,316.3641,317.9124,316.3081,317.8937,35350.0
2020-02-27 10:50:00,340.82,341.5,340.63,341.03,13604.0,317.8844,318.5186,317.7072,318.0803,13604.0
2020-02-27 10:55:00,341.07,342.78,340.87,342.78,17176.0,318.1176,319.7125,317.931,319.7125,17176.0
2020-02-27 11:00:00,342.72,343.73,342.65,343.35,20633.0,319.6565,320.5986,319.5913,320.2442,20633.0
2020-02-27 11:05:00,343.3,344.8,343.2,344.75,13533.0,320.1975,321.5966,320.1042,321.5499,13533.0
2020-02-27 11:10:00,344.73,344.77,343.65,344.37,23423.0,321.5313,321.5686,320.524,321.1955,23423.0
2020-02-27 11:15:00,344.56,345.22,344.05,345.22,7931.0,321.3727,321.9883,320.897,321.9883,7931.0
2020-02-27 11:20:00,345.12,345.34,344.5,344.51,13879.0,321.895,322.1002,321.3168,321.3261,13879.0
2020-02-27 11:25:00,344.15,344.56,343.83,343.91,11751.0,320.9903,321.3727,320.6919,320.7665,11751.0
2020-02-27 11:30:00,343.82,344.78,343.7,344.0,29234.0,320.6825,321.5779,320.5706,320.8504,29234.0
2020-02-27 11:35:00,344.11,344.49,343.11,343.5,11590.0,320.953,321.3074,320.0203,320.3841,11590.0
2020-02-27 11:40:00,343.43,344.21,343.36,343.84,9848.0,320.3188,321.0463,320.2535,320.7012,9848.0
2020-02-27 11:45:00,343.54,344.7,343.09,344.7,17077.0,320.4214,321.5033,320.0016,321.5033,17077.0
2020-02-27 11:50:00,344.5,345.16,344.23,345.16,17221.0,321.3168,321.9323,321.0649,321.9323,17221.0
2020-02-27 11:55:00,344.85,346.21,344.79,346.21,12020.0,321.6432,322.9117,321.5872,322.9117,12020.0
2020-02-27 12:00:00,346.05,346.59,345.54,346.34,26186.0,322.7625,323.2661,322.2868,323.0329,26186.0
2020-02-27 12:05:00,346.31,347.54,346.11,347.39,19382.0,323.005,324.1522,322.8184,324.0123,19382.0
2020-02-27 12:10:00,347.31,348.34,347.31,348.34,34629.0,323.9377,324.8983,323.9377,324.8983,34629.0
2020-02-27 12:15:00,348.45,348.45,347.65,348.43,17843.0,325.0009,325.0009,324.2548,324.9823,17843.0
2020-02-27 12:20:00,348.32,348.32,346.32,346.66,25346.0,324.8797,324.8797,323.0143,323.3314,25346.0
2020-02-27 12:25:00,346.92,347.97,346.83,347.94,21536.0,323.5739,324.5532,323.49,324.5253,21536.0
2020-02-27 12:30:00,347.94,349.3,347.73,348.88,54477.0,324.5253,325.7937,324.3294,325.402,54477.0
2020-02-27 12:35:00,348.91,350.15,348.91,350.15,32008.0,325.43,326.5865,325.43,326.5865,32008.0
2020-02-27 12:40:00,350.03,350.07,349.22,349.22,19042.0,326.4746,326.5119,325.7191,325.7191,19042.0
2020-02-27 12:45:00,349.24,349.55,348.8,349.54,14665.0,325.7378,326.0269,325.3274,326.0176,14665.0
2020-02-27 12:50:00,349.75,349.75,349.06,349.32,21621.0,326.2135,326.2135,325.5699,325.8124,21621.0
2020-02-27 12:55:00,349.19,349.46,348.25,348.31,17273.0,325.6911,325.943,324.8144,324.8704,17273.0
2020-02-27 13:00:00,348.24,349.17,347.7,349.12,11643.0,324.8051,325.6725,324.3014,325.6259,11643.0
2020-02-27 13:05:00,349.12,349.33,348.55,349.18,18419.0,325.6259,325.8217,325.0942,325.6818,18419.0
2020-02-27 13:10:00,349.16,349.88,349.16,349.88,12332.0,325.6632,326.3347,325.6632,326.3347,12332.0
2020-02-27 13:15:00,349.82,349.82,348.54,348.83,5073.0,326.2788,326.2788,325.0849,325.3554,5073.0
2020-02-27 13:20:00,348.5,348.96,348.07,348.37,12726.0,325.0476,325.4766,324.6465,324.9263,12726.0
2020-02-27 13:25:00,348.64,348.88,347.67,347.86,11568.0,325.1782,325.402,324.2734,324.4507,11568.0
2020-02-27 13:30:00,347.73,348.24,347.39,347.64,4510.0,324.3294,324.8051,324.0123,324.2455,4510.0
2020-02-27 13:35:00,347.49,347.49,346.38,346.67,7978.0,324.1056,324.1056,323.0702,323.3407,7978.0
2020-02-27 13:40:00,346.66,346.86,344.26,344.98,40804.0,323.3314,323.5179,321.0929,321.7645,40804.0
2020-02-27 13:45:00,344.89,345.94,344.77,345.53,14406.0,321.6805,322.6599,321.5686,322.2774,14406.0
2020-02-27 13:50:00,345.79,346.97,345.09,346.97,12325.0,322.52,323.6205,321.8671,323.6205,12325.0
2020-02-27 13:55:00,346.78,347.06,344.93,344.93,20273.0,323.4433,323.7045,321.7178,321.7178,20273.0
2020-02-27 14:00:00,344.92,345.2,344.31,344.75,40686.0,321.7085,321.9697,321.1395,321.5499,40686.0
2020-02-27 14:05:00,345.06,345.06,343.93,344.02,18112.0,321.8391,321.8391,320.7851,320.8691,18112.0
2020-02-27 14:10:00,343.88,344.54,343.73,344.54,9889.0,320.7385,321.3541,320.5986,321.3541,9889.0
2020-02-27 14:15:00,344.65,344.88,343.63,343.65,16604.0,321.4567,321.6712,320.5053,320.524,16604.0
2020-02-27 14:20:00,343.85,344.52,343.76,344.52,11645.0,320.7105,321.3354,320.6266,321.3354,11645.0
2020-02-27 14:25:00,344.75,345.79,344.75,345.55,11913.0,321.5499,322.52,321.5499,322.2961,11913.0
2020-02-27 14:30:00,345.2,345.2,344.22,344.75,3775.0,321.9697,321.9697,321.0556,321.5499,3775.0
2020-02-27 14:35:00,344.66,345.31,344.55,345.17,6763.0,321.466,322.0723,321.3634,321.9417,6763.0
2020-02-27 14:40:00,344.94,345.44,344.59,345.38,12822.0,321.7272,322.1935,321.4007,322.1375,12822.0
2020-02-27 14:45:00,345.29,345.3,344.29,344.53,14682.0,322.0536,322.0629,321.1209,321.3447,14682.0
2020-02-27 14:50:00,345.12,345.12,344.44,344.49,10290.0,321.895,321.895,321.2608,321.3074,10290.0
2020-02-27 14:55:00,344.49,344.49,343.69,343.79,12490.0,321.3074,321.3074,320.5613,320.6545,12490.0
2020-02-27 15:00:00,343.82,343.84,342.95,343.54,34427.0,320.6825,320.7012,319.8711,320.4214,34427.0
2020-02-27 15:05:00,343.55,344.56,343.23,344.45,28838.0,320.4307,321.3727,320.1322,321.2701,28838.0
2020-02-27 15:10:00,344.49,344.91,344.25,344.25,32418.0,321.3074,321.6992,321.0836,321.0836,32418.0
2020-02-27 15:15:00,344.08,344.45,343.59,343.67,7579.0,320.925,321.2701,320.468,320.5426,7579.0
2020-02-27 15:20:00,343.86,343.96,343.33,343.48,12071.0,320.7198,320.8131,320.2255,320.3654,12071.0
2020-02-27 15:25:00,343.3,343.78,342.87,342.87,13592.0,320.1975,320.6452,319.7965,319.7965,13592.0
2020-02-27 15:30:00,342.8,343.22,342.31,343.01,27863.0,319.7312,320.1229,319.2741,319.927,27863.0
2020-02-27 15:35:00,342.88,342.89,341.9,341.96,26922.0,319.8058,319.8151,318.8917,318.9477,26922.0
2020-02-27 15:40:00,342.03,342.13,341.31,341.31,26718.0,319.013,319.1063,318.3414,318.3414,26718.0
2020-02-27 15:45:00,341.27,342.14,341.27,341.42,48555.0,318.3041,319.1156,318.3041,318.444,48555.0
2020-02-27 15:50:00,341.59,341.68,339.17,339.25,56693.0,318.6026,318.6865,316.3454,316.4201,56693.0
2020-02-27 15:55:00,339.16,339.42,337.38,337.56,124298.0,316.3361,316.5786,314.6759,314.8438,124298.0
2020-02-28 09:30:00,326.59,329.0,325.63,328.83,234041.0,304.612,306.8598,303.7166,306.7013,234041.0
2020-02-28 09:35:00,328.84,330.97,328.83,329.64,138085.0,306.7106,308.6973,306.7013,307.4568,138085.0
2020-02-28 09:40:00,329.7,330.85,328.37,328.45,112062.0,307.5127,308.5853,306.2722,306.3469,112062.0
2020-02-28 09:45:00,328.31,328.32,326.21,326.94,137952.0,306.2163,306.2256,304.2576,304.9385,137952.0
2020-02-28 09:50:00,326.88,327.58,325.62,326.08,62988.0,304.8825,305.5354,303.7073,304.1363,62988.0
2020-02-28 09:55:00,325.91,325.91,324.01,324.63,151173.0,303.9778,303.9778,302.2056,302.7839,151173.0
2020-02-28 10:00:00,324.7,324.96,322.65,322.65,83429.0,302.8492,303.0917,300.9372,300.9372,83429.0
2020-02-28 10:05:00,322.78,325.4,322.78,324.92,98921.0,301.0584,303.5021,301.0584,303.0544,98921.0
2020-02-28 10:10:00,324.87,325.04,323.62,324.53,55121.0,303.0078,303.1663,301.8419,302.6907,55121.0
2020-02-28 10:15:00,324.5,327.3,324.22,326.09,89310.0,302.6627,305.2742,302.4015,304.1457,89310.0
2020-02-28 10:20:00,326.5,326.72,325.12,325.67,89594.0,304.5281,304.7333,303.2409,303.7539,89594.0
2020-02-28 10:25:00,326.02,327.34,324.42,324.48,86521.0,304.0804,305.3116,302.5881,302.644,86521.0
2020-02-28 10:30:00,324.34,325.99,324.27,325.92,119457.0,302.5134,304.0524,302.4481,303.9871,119457.0
2020-02-28 10:35:00,326.12,326.86,325.23,326.26,59826.0,304.1737,304.8639,303.3435,304.3042,59826.0
2020-02-28 10:40:00,326.28,326.68,325.58,325.8,58509.0,304.3229,304.696,303.67,303.8752,58509.0
2020-02-28 10:45:00,325.96,326.4,325.04,325.27,48445.0,304.0244,304.4348,303.1663,303.3809,48445.0
2020-02-28 10:50:00,325.42,328.84,325.36,328.84,51350.0,303.5208,306.7106,303.4648,306.7106,51350.0
2020-02-28 10:55:00,328.91,328.91,327.23,327.57,42553.0,306.7759,306.7759,305.209,305.5261,42553.0
2020-02-28 11:00:00,327.59,328.05,326.21,327.2,61913.0,305.5447,305.9738,304.2576,305.181,61913.0
2020-02-28 11:05:00,326.93,326.94,325.41,325.83,19376.0,304.9291,304.9385,303.5114,303.9032,19376.0
2020-02-28 11:10:00,325.93,327.51,325.85,326.97,38374.0,303.9964,305.4701,303.9218,304.9664,38374.0
2020-02-28 11:15:00,326.92,328.3,326.83,328.09,62474.0,304.9198,306.2069,304.8359,306.0111,62474.0
2020-02-28 11:20:00,328.1,328.73,327.43,328.49,31663.0,306.0204,306.608,305.3955,306.3842,31663.0
2020-02-28 11:25:00,328.44,329.12,327.55,329.12,17098.0,306.3375,306.9718,305.5074,306.9718,17098.0
2020-02-28 11:30:00,329.16,330.47,328.98,329.45,43132.0,307.0091,308.2309,306.8412,307.2796,43132.0
2020-02-28 11:35:00,329.58,331.2,329.32,331.2,28636.0,307.4008,308.9118,307.1583,308.9118,28636.0
2020-02-28 11:40:00,331.05,333.72,330.91,333.0,40575.0,308.7719,311.2622,308.6413,310.5907,40575.0
2020-02-28 11:45:00,332.53,332.53,330.58,331.75,39681.0,310.1523,310.1523,308.3335,309.4248,39681.0
2020-02-28 11:50:00,331.59,332.04,329.67,330.37,46342.0,309.2755,309.6953,307.4848,308.1376,46342.0
2020-02-28 11:55:00,330.27,330.95,329.41,330.53,36266.0,308.0444,308.6786,307.2422,308.2869,36266.0
2020-02-28 12:00:00,330.52,330.69,328.69,330.03,27083.0,308.2776,308.4361,306.5707,307.8205,27083.0
2020-02-28 12:05:00,329.8,330.99,329.75,329.92,33219.0,307.606,308.7159,307.5594,307.7179,33219.0
2020-02-28 12:10:00,329.96,330.31,329.32,329.41,25716.0,307.7552,308.0817,307.1583,307.2422,25716.0
2020-02-28 12:15:00,329.35,330.08,328.72,330.08,26919.0,307.1863,307.8672,306.5987,307.8672,26919.0
2020-02-28 12:20:00,330.16,331.25,329.88,330.01,53104.0,307.9418,308.9584,307.6806,307.8019,53104.0
2020-02-28 12:25:00,329.9,331.65,329.63,331.65,41466.0,307.6993,309.3315,307.4474,309.3315,41466.0
2020-02-28 12:30:00,331.68,332.5,331.39,331.84,42295.0,309.3595,310.1243,309.089,309.5087,42295.0
2020-02-28 12:35:00,331.79,332.98,330.95,332.12,32064.0,309.4621,310.572,308.6786,309.7699,32064.0
2020-02-28 12:40:00,332.1,333.13,331.51,331.59,24694.0,309.7512,310.7119,309.2009,309.2755,24694.0
2020-02-28 12:45:00,331.59,331.66,330.32,331.11,32985.0,309.2755,309.3408,308.091,308.8278,32985.0
2020-02-28 12:50:00,331.01,332.16,330.7,332.01,30123.0,308.7346,309.8072,308.4454,309.6673,30123.0
2020-02-28 12:55:00,332.17,333.26,331.72,333.09,17697.0,309.8165,310.8332,309.3968,310.6746,17697.0
2020-02-28 13:00:00,333.12,333.51,332.07,332.07,20574.0,310.7026,311.0663,309.7232,309.7232,20574.0
2020-02-28 13:05:00,332.07,333.38,332.07,332.92,23089.0,309.7232,310.9451,309.7232,310.516,23089.0
2020-02-28 13:10:00,332.82,332.87,330.88,330.88,18827.0,310.4228,310.4694,308.6133,308.6133,18827.0
2020-02-28 13:15:00,330.77,332.83,330.74,331.91,42219.0,308.5107,310.4321,308.4827,309.574,42219.0
2020-02-28 13:20:00,331.81,332.17,330.94,331.52,63433.0,309.4807,309.8165,308.6693,309.2103,63433.0
2020-02-28 13:25:00,331.8,331.95,330.76,331.05,19580.0,309.4714,309.6113,308.5014,308.7719,19580.0
2020-02-28 13:30:00,330.7,330.71,329.62,329.78,30643.0,308.4454,308.4548,307.4381,307.5874,30643.0
2020-02-28 13:35:00,329.48,330.13,329.27,329.66,35213.0,307.3075,307.9138,307.1117,307.4754,35213.0
2020-02-28 13:40:00,329.47,329.72,328.64,328.75,29331.0,307.2982,307.5314,306.5241,306.6267,29331.0
2020-02-28 13:45:00,328.45,329.29,328.08,329.19,36764.0,306.3469,307.1303,306.0018,307.0371,36764.0
2020-02-28 13:50:00,329.07,329.26,327.84,328.37,17755.0,306.9251,307.1023,305.7779,306.2722,17755.0
2020-02-28 13:55:00,328.23,329.08,327.78,328.7,59861.0,306.1417,306.9345,305.7219,306.58,59861.0
2020-02-28 14:00:00,328.68,328.69,326.97,326.97,85857.0,306.5614,306.5707,304.9664,304.9664,85857.0
2020-02-28 14:05:00,327.03,327.53,326.61,326.86,54532.0,305.0224,305.4888,304.6307,304.8639,54532.0
2020-02-28 14:10:00,326.86,328.26,326.86,327.72,61504.0,304.8639,306.1696,304.8639,305.666,61504.0
2020-02-28 14:15:00,327.52,328.56,327.24,328.34,40453.0,305.4794,306.4495,305.2183,306.2443,40453.0
2020-02-28 14:20:00,327.77,329.42,327.5,328.21,54188.0,305.7126,307.2516,305.4608,306.123,54188.0
2020-02-28 14:25:00,328.32,328.52,327.42,328.21,45408.0,306.2256,306.4121,305.3862,306.123,45408.0
2020-02-28 14:30:00,328.3,330.44,328.03,329.4,74878.0,306.2069,308.2029,305.9551,307.2329,74878.0
2020-02-28 14:35:00,329.16,329.69,328.16,328.69,120255.0,307.0091,307.5034,306.0764,306.5707,120255.0
2020-02-28 14:40:00,328.7,331.52,328.53,331.48,33675.0,306.58,309.2103,306.4215,309.1729,33675.0
2020-02-28 14:45:00,331.19,331.36,329.88,330.53,67998.0,308.9025,309.061,307.6806,308.2869,67998.0
2020-02-28 14:50:00,330.55,331.22,329.53,330.04,50423.0,308.3055,308.9304,307.3542,307.8299,50423.0
2020-02-28 14:55:00,329.92,330.06,328.49,329.07,23199.0,307.7179,307.8485,306.3842,306.9251,23199.0
2020-02-28 15:00:00,329.31,329.38,327.96,328.02,49428.0,307.149,307.2143,305.8898,305.9458,49428.0
2020-02-28 15:05:00,327.84,328.75,327.55,327.96,123809.0,305.7779,306.6267,305.5074,305.8898,123809.0
2020-02-28 15:10:00,327.94,328.77,327.61,328.37,56836.0,305.8712,306.6453,305.5634,306.2722,56836.0
2020-02-28 15:15:00,328.45,329.9,328.25,329.7,24388.0,306.3469,307.6993,306.1603,307.5127,24388.0
2020-02-28 15:20:00,329.61,329.61,327.49,327.69,59618.0,307.4288,307.4288,305.4515,305.638,59618.0
2020-02-28 15:25:00,327.7,328.36,326.37,326.38,88045.0,305.6473,306.2629,304.4068,304.4162,88045.0
2020-02-28 15:30:00,326.24,328.05,326.17,327.07,84509.0,304.2856,305.9738,304.2203,305.0597,84509.0
2020-02-28 15:35:00,326.95,327.56,326.74,327.4,37812.0,304.9478,305.5167,304.7519,305.3675,37812.0
2020-02-28 15:40:00,327.41,327.44,325.61,325.63,23510.0,305.3768,305.4048,303.698,303.7166,23510.0
2020-02-28 15:45:00,325.57,328.12,325.57,328.07,88258.0,303.6607,306.0391,303.6607,305.9924,88258.0
2020-02-28 15:50:00,328.0,328.77,327.47,328.76,114095.0,305.9271,306.6453,305.4328,306.636,114095.0
2020-02-28 15:55:00,328.78,331.35,328.6,331.09,380815.0,306.6546,309.0517,306.4868,308.8092,380815.0
2020-03-02 09:30:00,332.91,333.0,330.34,330.7,134996.0,310.5067,310.5907,308.1097,308.4454,134996.0
2020-03-02 09:35:00,330.62,330.94,329.23,329.23,77408.0,308.3708,308.6693,307.0744,307.0744,77408.0
2020-03-02 09:40:00,329.44,331.12,329.44,330.94,26794.0,307.2702,308.8372,307.2702,308.6693,26794.0
2020-03-02 09:45:00,331.82,331.95,330.89,331.02,40747.0,309.4901,309.6113,308.6227,308.7439,40747.0
2020-03-02 09:50:00,330.95,331.44,330.15,330.9,40779.0,308.6786,309.1356,307.9325,308.632,40779.0
2020-03-02 09:55:00,330.87,330.93,329.45,329.5,49828.0,308.604,308.66,307.2796,307.3262,49828.0
2020-03-02 10:00:00,329.72,330.09,328.78,329.4,25790.0,307.5314,307.8765,306.6546,307.2329,25790.0
2020-03-02 10:05:00,329.32,329.32,327.44,327.74,33222.0,307.1583,307.1583,305.4048,305.6846,33222.0
2020-03-02 10:10:00,327.87,329.48,327.81,329.44,39589.0,305.8059,307.3075,305.7499,307.2702,39589.0
2020-03-02 10:15:00,329.53,329.54,328.15,328.56,56445.0,307.3542,307.3635,306.067,306.4495,56445.0
2020-03-02 10:20:00,328.58,328.58,327.3,327.76,41736.0,306.4681,306.4681,305.2742,305.7033,41736.0
2020-03-02 10:25:00,327.91,329.35,327.68,329.19,35389.0,305.8432,307.1863,305.6287,307.0371,35389.0
2020-03-02 10:30:00,329.28,329.73,328.1,329.17,46955.0,307.121,307.5407,306.0204,307.0184,46955.0
2020-03-02 10:35:00,329.34,330.97,329.29,330.96,34880.0,307.177,308.6973,307.1303,308.6879,34880.0
2020-03-02 10:40:00,330.98,331.69,330.66,331.53,36975.0,308.7066,309.3688,308.4081,309.2196,36975.0
2020-03-02 10:45:00,331.52,333.26,331.5,333.26,44766.0,309.2103,310.8332,309.1916,310.8332,44766.0
2020-03-02 10:50:00,333.09,334.17,333.09,333.91,39712.0,310.6746,311.6819,310.6746,311.4394,39712.0
2020-03-02 10:55:00,333.93,334.23,332.86,332.86,49601.0,311.4581,311.7379,310.4601,310.4601,49601.0
2020-03-02 11:00:00,332.76,333.85,332.76,333.37,39597.0,310.3668,311.3835,310.3668,310.9358,39597.0
2020-03-02 11:05:00,333.25,333.38,332.27,332.69,33002.0,310.8238,310.9451,309.9098,310.3015,33002.0
2020-03-02 11:10:00,332.81,335.2,332.58,335.14,42182.0,310.4134,312.6426,310.1989,312.5866,42182.0
2020-03-02 11:15:00,335.22,335.55,333.91,333.98,43999.0,312.6613,312.9691,311.4394,311.5047,43999.0
2020-03-02 11:20:00,334.16,335.25,334.12,334.62,30086.0,311.6726,312.6892,311.6353,312.1016,30086.0
2020-03-02 11:25:00,334.66,335.7,334.66,335.23,28719.0,312.1389,313.109,312.1389,312.6706,28719.0
2020-03-02 11:30:00,335.31,335.79,334.66,335.03,42185.0,312.7452,313.1929,312.1389,312.484,42185.0
2020-03-02 11:35:00,334.93,336.62,334.75,336.55,9764.0,312.3908,313.9671,312.2229,313.9018,9764.0
2020-03-02 11:40:00,336.48,336.48,335.71,336.35,26836.0,313.8365,313.8365,313.1183,313.7152,26836.0
2020-03-02 11:45:00,336.37,336.37,335.8,336.05,14149.0,313.7339,313.7339,313.2022,313.4354,14149.0
2020-03-02 11:50:00,336.11,337.15,335.87,337.06,14869.0,313.4914,314.4614,313.2675,314.3774,14869.0
2020-03-02 11:55:00,337.06,337.63,337.06,337.24,12643.0,314.3774,314.9091,314.3774,314.5453,12643.0
2020-03-02 12:00:00,337.41,337.49,337.22,337.49,7623.0,314.7039,314.7785,314.5267,314.7785,7623.0
2020-03-02 12:05:00,337.16,337.54,336.68,336.8,10809.0,314.4707,314.8251,314.023,314.1349,10809.0
2020-03-02 12:10:00,336.82,337.0,336.24,336.46,10260.0,314.1536,314.3215,313.6126,313.8178,10260.0
2020-03-02 12:15:00,336.25,336.25,335.64,335.97,27297.0,313.6219,313.6219,313.053,313.3608,27297.0
2020-03-02 12:20:00,335.97,336.14,335.27,335.32,10077.0,313.3608,313.5194,312.7079,312.7545,10077.0
2020-03-02 12:25:00,335.21,335.89,335.21,335.73,18710.0,312.6519,313.2862,312.6519,313.1369,18710.0
2020-03-02 12:30:00,335.91,336.48,335.91,336.21,14779.0,313.3048,313.8365,313.3048,313.5846,14779.0
2020-03-02 12:35:00,336.34,336.91,336.34,336.84,22184.0,313.7059,314.2375,313.7059,314.1722,22184.0
2020-03-02 12:40:00,336.91,337.19,336.24,336.69,14850.0,314.2375,314.4987,313.6126,314.0323,14850.0
2020-03-02 12:45:00,336.76,337.21,336.76,337.01,14722.0,314.0976,314.5173,314.0976,314.3308,14722.0
2020-03-02 12:50:00,337.07,337.59,336.86,337.26,9517.0,314.3868,314.8718,314.1909,314.564,9517.0
2020-03-02 12:55:00,337.51,337.56,337.0,337.42,2810.0,314.7972,314.8438,314.3215,314.7132,2810.0
2020-03-02 13:00:00,337.46,337.71,337.11,337.61,10644.0,314.7505,314.9837,314.4241,314.8904,10644.0
2020-03-02 13:05:00,337.55,337.55,336.3,336.51,14368.0,314.8345,314.8345,313.6686,313.8645,14368.0
2020-03-02 13:10:00,336.6,336.86,336.27,336.6,9836.0,313.9484,314.1909,313.6406,313.9484,9836.0
2020-03-02 13:15:00,336.62,336.62,335.62,335.62,3380.0,313.9671,313.9671,313.0343,313.0343,3380.0
2020-03-02 13:20:00,335.99,336.02,335.35,335.44,9189.0,313.3794,313.4074,312.7825,312.8665,9189.0
2020-03-02 13:25:00,335.55,335.6,334.68,335.14,14877.0,312.9691,313.0157,312.1576,312.5866,14877.0
2020-03-02 13:30:00,335.39,335.48,334.73,335.36,6052.0,312.8198,312.9038,312.2042,312.7918,6052.0
2020-03-02 13:35:00,335.26,336.14,335.25,336.14,9028.0,312.6986,313.5194,312.6892,313.5194,9028.0
2020-03-02 13:40:00,336.19,336.49,335.99,336.46,5518.0,313.566,313.8458,313.3794,313.8178,5518.0
2020-03-02 13:45:00,336.51,336.53,335.52,335.67,6791.0,313.8645,313.8831,312.9411,313.081,6791.0
2020-03-02 13:50:00,335.9,336.04,334.78,334.95,6700.0,313.2955,313.4261,312.2509,312.4094,6700.0
2020-03-02 13:55:00,334.95,336.45,334.95,336.45,10503.0,312.4094,313.8085,312.4094,313.8085,10503.0
2020-03-02 14:00:00,336.35,336.8,336.25,336.55,13804.0,313.7152,314.1349,313.6219,313.9018,13804.0
2020-03-02 14:05:00,336.62,337.11,336.3,337.03,8751.0,313.9671,314.4241,313.6686,314.3495,8751.0
2020-03-02 14:10:00,337.14,337.14,336.69,337.02,9363.0,314.4521,314.4521,314.0323,314.3401,9363.0
2020-03-02 14:15:00,336.85,336.93,336.47,336.71,4520.0,314.1816,314.2562,313.8271,314.051,4520.0
2020-03-02 14:20:00,336.76,336.87,336.21,336.28,5473.0,314.0976,314.2002,313.5846,313.6499,5473.0
2020-03-02 14:25:00,336.15,336.48,335.63,335.64,23352.0,313.5287,313.8365,313.0437,313.053,23352.0
2020-03-02 14:30:00,335.66,336.0,335.18,335.18,8244.0,313.0717,313.3888,312.624,312.624,8244.0
2020-03-02 14:35:00,335.23,335.35,334.28,334.43,12364.0,312.6706,312.7825,311.7845,311.9244,12364.0
2020-03-02 14:40:00,334.09,334.18,333.26,333.64,15361.0,311.6073,311.6913,310.8332,311.1876,15361.0
2020-03-02 14:45:00,333.53,334.56,333.2,334.35,13755.0,311.085,312.0457,310.7772,311.8498,13755.0
2020-03-02 14:50:00,334.29,334.91,333.79,334.89,9124.0,311.7938,312.3721,311.3275,312.3535,9124.0
2020-03-02 14:55:00,334.93,335.08,333.63,333.81,17343.0,312.3908,312.5307,311.1783,311.3461,17343.0
2020-03-02 15:00:00,333.84,334.94,333.69,334.84,26324.0,311.3741,312.4001,311.2342,312.3068,26324.0
2020-03-02 15:05:00,334.76,335.62,334.74,335.31,30787.0,312.2322,313.0343,312.2136,312.7452,30787.0
2020-03-02 15:10:00,335.24,335.69,334.87,335.48,19794.0,312.6799,313.0996,312.3348,312.9038,19794.0
2020-03-02 15:15:00,335.51,335.85,335.1,335.42,10790.0,312.9317,313.2489,312.5493,312.8478,10790.0
2020-03-02 15:20:00,335.42,336.63,335.33,336.56,17410.0,312.8478,313.9764,312.7639,313.9111,17410.0
2020-03-02 15:25:00,336.64,336.86,336.47,336.75,24013.0,313.9857,314.1909,313.8271,314.0883,24013.0
2020-03-02 15:30:00,336.82,337.29,336.62,337.16,23062.0,314.1536,314.592,313.9671,314.4707,23062.0
2020-03-02 15:35:00,337.16,338.18,337.15,338.09,16052.0,314.4707,315.4221,314.4614,315.3381,16052.0
2020-03-02 15:40:00,338.1,338.41,337.87,337.97,18431.0,315.3475,315.6366,315.1329,315.2262,18431.0
2020-03-02 15:45:00,337.98,339.66,337.97,339.53,23512.0,315.2355,316.8025,315.2262,316.6812,23512.0
2020-03-02 15:50:00,339.72,341.57,339.66,341.57,57244.0,316.8584,318.5839,316.8025,318.5839,57244.0
2020-03-02 15:55:00,341.51,342.18,340.81,342.12,150435.0,318.528,319.1529,317.8751,319.0969,150435.0
2020-03-03 09:30:00,342.41,342.41,339.56,340.07,123396.0,319.3674,319.3674,316.7092,317.1849,123396.0
2020-03-03 09:35:00,339.93,340.46,338.85,340.46,28839.0,317.0543,317.5486,316.047,317.5486,28839.0
2020-03-03 09:40:00,340.48,341.3,340.41,341.01,45595.0,317.5673,318.3321,317.502,318.0616,45595.0
2020-03-03 09:45:00,340.98,341.14,339.88,341.0,33373.0,318.0336,318.1829,317.0077,318.0523,33373.0
2020-03-03 09:50:00,340.88,340.88,338.86,339.15,19896.0,317.9404,317.9404,316.0563,316.3268,19896.0
2020-03-03 09:55:00,339.54,340.28,338.96,340.02,10663.0,316.6905,317.3807,316.1496,317.1382,10663.0
2020-03-03 10:00:00,340.02,347.69,340.02,347.3,171298.0,317.1382,324.2921,317.1382,323.9283,171298.0
2020-03-03 10:05:00,347.51,347.79,345.41,345.91,80466.0,324.1242,324.3854,322.1655,322.6319,80466.0
2020-03-03 10:10:00,346.12,346.34,342.63,342.63,36920.0,322.8277,323.0329,319.5726,319.5726,36920.0
2020-03-03 10:15:00,342.71,342.71,341.06,341.73,83307.0,319.6472,319.6472,318.1083,318.7332,83307.0
2020-03-03 10:20:00,341.97,344.42,341.61,344.31,49585.0,318.957,321.2421,318.6212,321.1395,49585.0
2020-03-03 10:25:00,344.2,344.82,343.32,343.54,41909.0,321.037,321.6152,320.2162,320.4214,41909.0
2020-03-03 10:30:00,343.34,344.53,343.0,343.03,40716.0,320.2348,321.3447,319.9177,319.9457,40716.0
2020-03-03 10:35:00,343.19,344.66,343.13,344.45,22659.0,320.0949,321.466,320.039,321.2701,22659.0
2020-03-03 10:40:00,344.21,345.43,344.21,345.2,31063.0,321.0463,322.1842,321.0463,321.9697,31063.0
2020-03-03 10:45:00,345.12,345.4,343.22,343.55,41067.0,321.895,322.1562,320.1229,320.4307,41067.0
2020-03-03 10:50:00,343.59,343.97,342.93,343.54,28427.0,320.468,320.8224,319.8524,320.4214,28427.0
2020-03-03 10:55:00,343.6,345.34,343.42,345.09,28431.0,320.4773,322.1002,320.3094,321.8671,28431.0
2020-03-03 11:00:00,345.04,345.42,343.39,343.68,39818.0,321.8204,322.1749,320.2815,320.5519,39818.0
2020-03-03 11:05:00,343.58,343.58,341.88,341.91,27937.0,320.4587,320.4587,318.8731,318.9011,27937.0
2020-03-03 11:10:00,341.88,341.93,339.74,339.74,28932.0,318.8731,318.9197,316.8771,316.8771,28932.0
2020-03-03 11:15:00,339.86,341.43,339.86,340.15,27119.0,316.989,318.4534,316.989,317.2595,27119.0
2020-03-03 11:20:00,340.08,340.4,338.02,338.1,39122.0,317.1942,317.4927,315.2728,315.3475,39122.0
2020-03-03 11:25:00,338.04,338.85,337.05,337.59,40333.0,315.2915,316.047,314.3681,314.8718,40333.0
2020-03-03 11:30:00,337.56,338.67,337.34,338.67,19595.0,314.8438,315.8791,314.6386,315.8791,19595.0
2020-03-03 11:35:00,339.08,340.23,338.33,340.14,19242.0,316.2615,317.3341,315.562,317.2502,19242.0
2020-03-03 11:40:00,340.25,340.65,339.32,339.73,9867.0,317.3528,317.7258,316.4854,316.8678,9867.0
2020-03-03 11:45:00,340.03,340.18,338.58,338.63,14893.0,317.1476,317.2875,315.7952,315.8418,14893.0
2020-03-03 11:50:00,338.7,341.12,338.7,341.12,7945.0,315.9071,318.1642,315.9071,318.1642,7945.0
2020-03-03 11:55:00,340.83,341.6,340.42,341.53,8666.0,317.8937,318.6119,317.5113,318.5466,8666.0
2020-03-03 12:00:00,341.44,341.61,340.9,341.61,7405.0,318.4627,318.6212,317.959,318.6212,7405.0
2020-03-03 12:05:00,341.92,342.69,341.68,342.56,11671.0,318.9104,319.6286,318.6865,319.5073,11671.0
2020-03-03 12:10:00,342.36,342.57,340.9,340.9,7485.0,319.3208,319.5166,317.959,317.959,7485.0
2020-03-03 12:15:00,340.94,341.11,340.23,340.77,6527.0,317.9963,318.1549,317.3341,317.8378,6527.0
2020-03-03 12:20:00,340.67,341.28,340.48,341.28,7842.0,317.7445,318.3135,317.5673,318.3135,7842.0
2020-03-03 12:25:00,341.59,341.59,340.0,340.27,6809.0,318.6026,318.6026,317.1196,317.3714,6809.0
2020-03-03 12:30:00,340.34,340.54,339.54,339.8,9296.0,317.4367,317.6233,316.6905,316.9331,9296.0
2020-03-03 12:35:00,339.77,340.74,339.68,340.74,7640.0,316.9051,317.8098,316.8211,317.8098,7640.0
2020-03-03 12:40:00,340.54,340.82,339.93,339.93,6734.0,317.6233,317.8844,317.0543,317.0543,6734.0
2020-03-03 12:45:00,340.0,341.29,340.0,340.99,9387.0,317.1196,318.3228,317.1196,318.043,9387.0
2020-03-03 12:50:00,340.63,340.63,339.6,339.73,3600.0,317.7072,317.7072,316.7465,316.8678,3600.0
2020-03-03 12:55:00,339.73,339.73,339.16,339.34,3450.0,316.8678,316.8678,316.3361,316.504,3450.0
2020-03-03 13:00:00,339.28,339.28,338.18,338.36,6766.0,316.448,316.448,315.4221,315.59,6766.0
2020-03-03 13:05:00,338.35,338.82,338.1,338.39,13981.0,315.5806,316.019,315.3475,315.6179,13981.0
2020-03-03 13:10:00,338.57,338.71,337.69,337.85,13375.0,315.7858,315.9164,314.965,315.1143,13375.0
2020-03-03 13:15:00,338.03,338.34,337.14,337.21,15682.0,315.2822,315.5713,314.4521,314.5173,15682.0
2020-03-03 13:20:00,337.56,337.96,336.92,337.18,9425.0,314.8438,315.2169,314.2469,314.4894,9425.0
2020-03-03 13:25:00,337.09,337.25,336.06,337.14,8447.0,314.4054,314.5547,313.4447,314.4521,8447.0
2020-03-03 13:30:00,337.15,337.81,336.19,337.81,17315.0,314.4614,315.077,313.566,315.077,17315.0
2020-03-03 13:35:00,337.55,337.9,336.95,337.4,14454.0,314.8345,315.1609,314.2748,314.6946,14454.0
2020-03-03 13:40:00,337.32,337.43,335.17,335.19,18613.0,314.6199,314.7225,312.6146,312.6333,18613.0
2020-03-03 13:45:00,335.02,335.78,334.98,335.12,31629.0,312.4747,313.1836,312.4374,312.568,31629.0
2020-03-03 13:50:00,335.0,335.48,334.56,334.79,42509.0,312.4561,312.9038,312.0457,312.2602,42509.0
2020-03-03 13:55:00,334.8,335.14,334.19,334.21,11412.0,312.2695,312.5866,311.7006,311.7192,11412.0
2020-03-03 14:00:00,334.13,334.97,333.24,333.54,47067.0,311.6446,312.4281,310.8145,311.0943,47067.0
2020-03-03 14:05:00,333.43,333.56,331.83,331.85,34518.0,310.9917,311.113,309.4994,309.518,34518.0
2020-03-03 14:10:00,331.63,333.98,331.63,333.93,53804.0,309.3129,311.5047,309.3129,311.4581,53804.0
2020-03-03 14:15:00,334.16,334.16,331.85,331.85,27585.0,311.6726,311.6726,309.518,309.518,27585.0
2020-03-03 14:20:00,331.79,333.08,331.54,331.99,27946.0,309.4621,310.6653,309.2289,309.6486,27946.0
2020-03-03 14:25:00,331.83,334.51,331.83,334.4,25029.0,309.4994,311.999,309.4994,311.8964,25029.0
2020-03-03 14:30:00,334.52,334.92,333.85,334.83,15175.0,312.0084,312.3815,311.3835,312.2975,15175.0
2020-03-03 14:35:00,334.71,334.71,332.76,332.76,16049.0,312.1856,312.1856,310.3668,310.3668,16049.0
2020-03-03 14:40:00,332.58,333.29,332.33,332.88,24043.0,310.1989,310.8611,309.9657,310.4787,24043.0
2020-03-03 14:45:00,332.79,335.07,332.79,335.07,23401.0,310.3948,312.5214,310.3948,312.5214,23401.0
2020-03-03 14:50:00,335.0,335.79,333.98,335.79,18731.0,312.4561,313.1929,311.5047,313.1929,18731.0
2020-03-03 14:55:00,335.61,335.95,335.1,335.46,24962.0,313.025,313.3421,312.5493,312.8851,24962.0
2020-03-03 15:00:00,335.72,336.86,335.12,336.84,10038.0,313.1276,314.1909,312.568,314.1722,10038.0
2020-03-03 15:05:00,336.6,336.7,335.62,335.97,19417.0,313.9484,314.0417,313.0343,313.3608,19417.0
2020-03-03 15:10:00,336.31,337.9,335.84,337.56,14382.0,313.6779,315.1609,313.2395,314.8438,14382.0
2020-03-03 15:15:00,337.44,338.18,336.65,337.86,114886.0,314.7319,315.4221,313.995,315.1236,114886.0
2020-03-03 15:20:00,337.78,337.93,335.34,335.41,16300.0,315.049,315.1889,312.7732,312.8385,16300.0
2020-03-03 15:25:00,335.47,338.31,335.47,338.29,27117.0,312.8944,315.5433,312.8944,315.5247,27117.0
2020-03-03 15:30:00,338.1,338.14,335.53,336.08,82138.0,315.3475,315.3848,312.9504,313.4634,82138.0
2020-03-03 15:35:00,336.42,336.5,333.71,333.97,58215.0,313.7805,313.8551,311.2529,311.4954,58215.0
2020-03-03 15:40:00,333.9,336.73,333.65,336.58,28842.0,311.4301,314.0696,311.1969,313.9297,28842.0
2020-03-03 15:45:00,336.54,337.62,335.49,335.69,20138.0,313.8924,314.8998,312.9131,313.0996,20138.0
2020-03-03 15:50:00,334.8,335.66,333.7,335.47,44933.0,312.2695,313.0717,311.2436,312.8944,44933.0
2020-03-03 15:55:00,335.39,336.6,333.92,334.65,169100.0,312.8198,313.9484,311.4487,312.1296,169100.0
2020-03-04 09:30:00,340.56,341.29,340.06,340.59,44072.0,317.6419,318.3228,317.1756,317.6699,44072.0
2020-03-04 09:35:00,340.81,340.88,338.85,339.31,65021.0,317.8751,317.9404,316.047,316.476,65021.0
2020-03-04 09:40:00,339.04,339.96,338.98,339.61,63692.0,316.2242,317.0823,316.1682,316.7558,63692.0
2020-03-04 09:45:00,339.79,340.12,339.1,339.1,32644.0,316.9237,317.2315,316.2802,316.2802,32644.0
2020-03-04 09:50:00,339.23,339.72,338.76,338.78,30390.0,316.4014,316.8584,315.963,315.9817,30390.0
2020-03-04 09:55:00,338.56,338.93,337.95,338.7,34513.0,315.7765,316.1216,315.2075,315.9071,34513.0
2020-03-04 10:00:00,338.93,339.51,338.29,338.51,44031.0,316.1216,316.6626,315.5247,315.7299,44031.0
2020-03-04 10:05:00,338.45,339.18,337.51,338.81,40104.0,315.6739,316.3548,314.7972,316.0097,40104.0
2020-03-04 10:10:00,338.91,340.0,338.53,339.99,14884.0,316.1029,317.1196,315.7485,317.1103,14884.0
2020-03-04 10:15:00,339.82,341.0,339.46,340.97,31173.0,316.9517,318.0523,316.6159,318.0243,31173.0
2020-03-04 10:20:00,340.96,341.59,340.47,341.15,10730.0,318.015,318.6026,317.558,318.1922,10730.0
2020-03-04 10:25:00,341.27,341.51,340.68,340.73,19415.0,318.3041,318.528,317.7538,317.8005,19415.0
2020-03-04 10:30:00,340.8,340.85,339.11,339.16,14829.0,317.8658,317.9124,316.2895,316.3361,14829.0
2020-03-04 10:35:00,339.09,339.77,338.08,338.42,21250.0,316.2708,316.9051,315.3288,315.6459,21250.0
2020-03-04 10:40:00,338.55,338.83,337.56,338.78,21456.0,315.7672,316.0283,314.8438,315.9817,21456.0
2020-03-04 10:45:00,338.91,338.95,337.93,338.53,9188.0,316.1029,316.1403,315.1889,315.7485,9188.0
2020-03-04 10:50:00,338.66,338.77,337.86,337.89,11696.0,315.8698,315.9724,315.1236,315.1516,11696.0
2020-03-04 10:55:00,337.75,338.16,337.4,337.66,23038.0,315.021,315.4034,314.6946,314.9371,23038.0
2020-03-04 11:00:00,337.71,338.96,337.71,338.23,66848.0,314.9837,316.1496,314.9837,315.4687,66848.0
2020-03-04 11:05:00,338.16,338.91,337.68,338.25,11054.0,315.4034,316.1029,314.9557,315.4874,11054.0
2020-03-04 11:10:00,338.17,338.8,337.97,338.73,39282.0,315.4127,316.0003,315.2262,315.9351,39282.0
2020-03-04 11:15:00,338.76,338.86,337.97,338.34,16303.0,315.963,316.0563,315.2262,315.5713,16303.0
2020-03-04 11:20:00,338.53,338.74,337.59,338.74,9424.0,315.7485,315.9444,314.8718,315.9444,9424.0
2020-03-04 11:25:00,338.65,339.18,338.41,339.18,4394.0,315.8604,316.3548,315.6366,316.3548,4394.0
2020-03-04 11:30:00,339.28,339.5,338.6,339.23,10009.0,316.448,316.6532,315.8138,316.4014,10009.0
2020-03-04 11:35:00,339.34,339.34,338.28,338.28,6716.0,316.504,316.504,315.5153,315.5153,6716.0
2020-03-04 11:40:00,338.2,338.61,337.76,338.58,12940.0,315.4407,315.8231,315.0303,315.7952,12940.0
2020-03-04 11:45:00,338.71,338.88,337.93,338.05,8250.0,315.9164,316.075,315.1889,315.3008,8250.0
2020-03-04 11:50:00,338.16,338.6,337.91,338.06,9448.0,315.4034,315.8138,315.1702,315.3101,9448.0
2020-03-04 11:55:00,337.85,339.1,337.85,338.66,21651.0,315.1143,316.2802,315.1143,315.8698,21651.0
2020-03-04 12:00:00,338.74,339.27,338.73,339.19,4982.0,315.9444,316.4387,315.9351,316.3641,4982.0
2020-03-04 12:05:00,339.31,339.36,338.42,338.85,8626.0,316.476,316.5227,315.6459,316.047,8626.0
2020-03-04 12:10:00,338.84,339.2,338.6,339.2,10404.0,316.0377,316.3734,315.8138,316.3734,10404.0
2020-03-04 12:15:00,339.02,339.62,339.02,339.21,3755.0,316.2055,316.7652,316.2055,316.3828,3755.0
2020-03-04 12:20:00,339.28,339.56,339.08,339.49,3283.0,316.448,316.7092,316.2615,316.6439,3283.0
2020-03-04 12:25:00,339.59,340.65,339.56,340.58,41886.0,316.7372,317.7258,316.7092,317.6606,41886.0
2020-03-04 12:30:00,340.64,340.93,340.48,340.78,14048.0,317.7165,317.987,317.5673,317.8471,14048.0
2020-03-04 12:35:00,340.84,341.01,340.54,340.54,25192.0,317.9031,318.0616,317.6233,317.6233,25192.0
2020-03-04 12:40:00,340.53,340.53,340.19,340.38,6939.0,317.6139,317.6139,317.2968,317.474,6939.0
2020-03-04 12:45:00,340.55,341.33,340.44,341.32,10134.0,317.6326,318.3601,317.53,318.3508,10134.0
2020-03-04 12:50:00,341.33,341.68,341.22,341.68,6000.0,318.3601,318.6865,318.2575,318.6865,6000.0
2020-03-04 12:55:00,341.6,342.24,341.53,342.14,6450.0,318.6119,319.2089,318.5466,319.1156,6450.0
2020-03-04 13:00:00,342.16,342.5,341.98,342.49,4230.0,319.1342,319.4514,318.9663,319.442,4230.0
2020-03-04 13:05:00,342.63,342.86,342.52,342.81,17928.0,319.5726,319.7871,319.47,319.7405,17928.0
2020-03-04 13:10:00,342.79,342.79,342.35,342.78,8541.0,319.7218,319.7218,319.3114,319.7125,8541.0
2020-03-04 13:15:00,342.83,343.55,342.74,343.48,13571.0,319.7591,320.4307,319.6752,320.3654,13571.0
2020-03-04 13:20:00,343.53,343.72,343.45,343.69,8051.0,320.412,320.5893,320.3374,320.5613,8051.0
2020-03-04 13:25:00,343.77,343.95,343.65,343.78,8973.0,320.6359,320.8038,320.524,320.6452,8973.0
2020-03-04 13:30:00,343.82,344.23,343.76,344.23,9030.0,320.6825,321.0649,320.6266,321.0649,9030.0
2020-03-04 13:35:00,344.23,344.39,343.59,343.59,9487.0,321.0649,321.2142,320.468,320.468,9487.0
2020-03-04 13:40:00,343.59,343.81,343.39,343.81,8564.0,320.468,320.6732,320.2815,320.6732,8564.0
2020-03-04 13:45:00,343.61,343.89,343.55,343.89,8568.0,320.4867,320.7478,320.4307,320.7478,8568.0
2020-03-04 13:50:00,344.0,344.25,343.96,344.21,4559.0,320.8504,321.0836,320.8131,321.0463,4559.0
2020-03-04 13:55:00,344.02,344.02,343.45,343.55,2705.0,320.8691,320.8691,320.3374,320.4307,2705.0
2020-03-04 14:00:00,343.7,343.87,342.82,342.97,10906.0,320.5706,320.7292,319.7498,319.8897,10906.0
2020-03-04 14:05:00,342.81,343.37,342.81,343.2,1900.0,319.7405,320.2628,319.7405,320.1042,1900.0
2020-03-04 14:10:00,343.4,343.49,343.03,343.03,4400.0,320.2908,320.3747,319.9457,319.9457,4400.0
2020-03-04 14:15:00,343.12,343.81,343.08,343.75,3610.0,320.0296,320.6732,319.9923,320.6172,3610.0
2020-03-04 14:20:00,343.59,343.88,343.4,343.68,6320.0,320.468,320.7385,320.2908,320.5519,6320.0
2020-03-04 14:25:00,343.77,344.42,343.72,344.21,11932.0,320.6359,321.2421,320.5893,321.0463,11932.0
2020-03-04 14:30:00,344.15,344.36,343.93,344.08,10651.0,320.9903,321.1862,320.7851,320.925,10651.0
2020-03-04 14:35:00,343.97,344.12,343.22,343.41,6053.0,320.8224,320.9623,320.1229,320.3001,6053.0
2020-03-04 14:40:00,343.61,343.88,343.33,343.86,5480.0,320.4867,320.7385,320.2255,320.7198,5480.0
2020-03-04 14:45:00,343.8,343.8,343.35,343.52,2840.0,320.6639,320.6639,320.2442,320.4027,2840.0
2020-03-04 14:50:00,343.69,343.77,343.08,343.41,11153.0,320.5613,320.6359,319.9923,320.3001,11153.0
2020-03-04 14:55:00,343.34,344.08,343.32,343.82,5156.0,320.2348,320.925,320.2162,320.6825,5156.0
2020-03-04 15:00:00,343.82,344.15,343.71,344.15,7357.0,320.6825,320.9903,320.5799,320.9903,7357.0
2020-03-04 15:05:00,344.1,344.28,343.63,343.85,9073.0,320.9437,321.1116,320.5053,320.7105,9073.0
2020-03-04 15:10:00,344.0,344.5,343.85,344.26,19230.0,320.8504,321.3168,320.7105,321.0929,19230.0
2020-03-04 15:15:00,344.27,344.36,344.03,344.15,7801.0,321.1022,321.1862,320.8784,320.9903,7801.0
2020-03-04 15:20:00,344.24,345.12,344.24,345.02,16085.0,321.0743,321.895,321.0743,321.8018,16085.0
2020-03-04 15:25:00,345.14,345.46,345.12,345.46,20734.0,321.9137,322.2122,321.895,322.2122,20734.0
2020-03-04 15:30:00,345.49,346.22,345.48,346.21,23399.0,322.2401,322.921,322.2308,322.9117,23399.0
2020-03-04 15:35:00,346.26,346.38,345.77,346.24,22009.0,322.9583,323.0702,322.5013,322.9397,22009.0
2020-03-04 15:40:00,346.27,346.28,345.03,345.19,11348.0,322.9677,322.977,321.8111,321.9603,11348.0
2020-03-04 15:45:00,345.22,345.51,344.67,345.05,13601.0,321.9883,322.2588,321.4753,321.8298,13601.0
2020-03-04 15:50:00,345.13,346.38,345.09,346.23,46867.0,321.9044,323.0702,321.8671,322.9303,46867.0
2020-03-04 15:55:00,346.26,346.64,346.14,346.4,259419.0,322.9583,323.3128,322.8464,323.0889,259419.0
2020-03-05 09:30:00,338.11,338.5,336.75,338.38,16746.0,315.3568,315.7205,314.0883,315.6086,16746.0
2020-03-05 09:35:00,338.2,339.21,337.62,338.58,45229.0,315.4407,316.3828,314.8998,315.7952,45229.0
2020-03-05 09:40:00,338.56,338.89,338.04,338.68,80222.0,315.7765,316.0843,315.2915,315.8884,80222.0
2020-03-05 09:45:00,338.56,338.77,337.35,337.41,71105.0,315.7765,315.9724,314.6479,314.7039,71105.0
2020-03-05 09:50:00,337.42,337.52,336.48,336.66,52110.0,314.7132,314.8065,313.8365,314.0044,52110.0
2020-03-05 09:55:00,336.68,336.76,336.06,336.44,31008.0,314.023,314.0976,313.4447,313.7992,31008.0
2020-03-05 10:00:00,336.48,337.28,336.27,336.45,25282.0,313.8365,314.5826,313.6406,313.8085,25282.0
2020-03-05 10:05:00,336.43,336.61,336.09,336.4,12106.0,313.7898,313.9577,313.4727,313.7619,12106.0
2020-03-05 10:10:00,336.36,338.04,336.35,338.04,12995.0,313.7245,315.2915,313.7152,315.2915,12995.0
2020-03-05 10:15:00,337.95,338.51,337.47,338.47,21790.0,315.2075,315.7299,314.7598,315.6926,21790.0
2020-03-05 10:20:00,338.51,339.14,338.05,338.59,23424.0,315.7299,316.3175,315.3008,315.8045,23424.0
2020-03-05 10:25:00,338.49,338.49,337.21,337.35,15516.0,315.7112,315.7112,314.5173,314.6479,15516.0
2020-03-05 10:30:00,337.34,337.56,336.97,337.06,15102.0,314.6386,314.8438,314.2935,314.3774,15102.0
2020-03-05 10:35:00,337.39,337.39,336.18,336.19,9814.0,314.6852,314.6852,313.5567,313.566,9814.0
2020-03-05 10:40:00,336.32,337.04,336.31,336.33,8905.0,313.6872,314.3588,313.6779,313.6966,8905.0
2020-03-05 10:45:00,336.16,336.77,335.87,336.6,23386.0,313.538,314.107,313.2675,313.9484,23386.0
2020-03-05 10:50:00,336.59,337.05,336.08,336.88,20397.0,313.9391,314.3681,313.4634,314.2096,20397.0
2020-03-05 10:55:00,336.92,337.03,336.14,336.15,7541.0,314.2469,314.3495,313.5194,313.5287,7541.0
2020-03-05 11:00:00,336.28,337.07,335.99,336.75,18236.0,313.6499,314.3868,313.3794,314.0883,18236.0
2020-03-05 11:05:00,336.93,338.31,336.67,338.17,23468.0,314.2562,315.5433,314.0137,315.4127,23468.0
2020-03-05 11:10:00,338.15,338.84,337.83,338.81,9219.0,315.3941,316.0377,315.0956,316.0097,9219.0
2020-03-05 11:15:00,338.9,339.2,338.6,338.88,10704.0,316.0936,316.3734,315.8138,316.075,10704.0
2020-03-05 11:20:00,339.09,339.09,338.22,338.22,49028.0,316.2708,316.2708,315.4594,315.4594,49028.0
2020-03-05 11:25:00,338.19,339.13,338.02,338.74,18631.0,315.4314,316.3081,315.2728,315.9444,18631.0
2020-03-05 11:30:00,338.99,339.2,338.08,338.19,11466.0,316.1776,316.3734,315.3288,315.4314,11466.0
2020-03-05 11:35:00,338.1,338.1,337.12,337.32,9675.0,315.3475,315.3475,314.4334,314.6199,9675.0
2020-03-05 11:40:00,337.33,337.49,336.8,336.92,14512.0,314.6293,314.7785,314.1349,314.2469,14512.0
2020-03-05 11:45:00,336.91,337.48,336.84,337.26,13125.0,314.2375,314.7692,314.1722,314.564,13125.0
2020-03-05 11:50:00,337.59,337.59,336.84,337.39,5327.0,314.8718,314.8718,314.1722,314.6852,5327.0
2020-03-05 11:55:00,337.35,337.35,336.34,336.62,5807.0,314.6479,314.6479,313.7059,313.9671,5807.0
2020-03-05 12:00:00,336.79,337.08,336.54,336.61,7663.0,314.1256,314.3961,313.8924,313.9577,7663.0
2020-03-05 12:05:00,336.24,336.45,335.76,335.77,9905.0,313.6126,313.8085,313.1649,313.1743,9905.0
2020-03-05 12:10:00,335.8,336.2,335.57,335.81,13610.0,313.2022,313.5753,312.9877,313.2116,13610.0
2020-03-05 12:15:00,335.56,336.09,335.33,335.44,9866.0,312.9784,313.4727,312.7639,312.8665,9866.0
2020-03-05 12:20:00,335.43,335.65,334.8,334.8,11925.0,312.8571,313.0623,312.2695,312.2695,11925.0
2020-03-05 12:25:00,334.86,335.31,334.65,335.19,10896.0,312.3255,312.7452,312.1296,312.6333,10896.0
2020-03-05 12:30:00,335.15,335.78,335.14,335.48,8178.0,312.596,313.1836,312.5866,312.9038,8178.0
2020-03-05 12:35:00,335.48,335.62,334.31,334.31,11678.0,312.9038,313.0343,311.8125,311.8125,11678.0
2020-03-05 12:40:00,334.26,334.35,333.02,333.03,22459.0,311.7659,311.8498,310.6093,310.6186,22459.0
2020-03-05 12:45:00,332.96,333.8,332.62,333.79,21682.0,310.5534,311.3368,310.2362,311.3275,21682.0
2020-03-05 12:50:00,333.74,333.82,333.2,333.81,11449.0,311.2809,311.3555,310.7772,311.3461,11449.0
2020-03-05 12:55:00,333.78,333.78,333.04,333.2,12450.0,311.3182,311.3182,310.628,310.7772,12450.0
2020-03-05 13:00:00,333.01,333.55,332.9,333.14,8276.0,310.6,311.1036,310.4974,310.7212,8276.0
2020-03-05 13:05:00,333.23,333.57,332.81,332.92,14224.0,310.8052,311.1223,310.4134,310.516,14224.0
2020-03-05 13:10:00,332.88,333.49,332.51,332.67,7301.0,310.4787,311.0477,310.1336,310.2829,7301.0
2020-03-05 13:15:00,332.5,333.09,332.3,332.81,20625.0,310.1243,310.6746,309.9378,310.4134,20625.0
2020-03-05 13:20:00,332.64,333.56,332.54,333.05,17082.0,310.2549,311.113,310.1616,310.6373,17082.0
2020-03-05 13:25:00,333.18,333.93,333.13,333.92,8083.0,310.7585,311.4581,310.7119,311.4487,8083.0
2020-03-05 13:30:00,333.99,334.38,333.46,334.25,20167.0,311.514,311.8778,311.0197,311.7565,20167.0
2020-03-05 13:35:00,334.22,334.87,334.0,334.0,12188.0,311.7286,312.3348,311.5234,311.5234,12188.0
2020-03-05 13:40:00,333.9,334.09,333.34,333.34,23338.0,311.4301,311.6073,310.9078,310.9078,23338.0
2020-03-05 13:45:00,333.35,334.6,333.19,334.48,8578.0,310.9171,312.083,310.7679,311.9711,8578.0
2020-03-05 13:50:00,334.59,334.84,333.22,333.22,14790.0,312.0737,312.3068,310.7959,310.7959,14790.0
2020-03-05 13:55:00,333.2,334.06,333.13,333.79,23480.0,310.7772,311.5793,310.7119,311.3275,23480.0
2020-03-05 14:00:00,333.79,333.79,332.45,332.67,15626.0,311.3275,311.3275,310.0777,310.2829,15626.0
2020-03-05 14:05:00,332.6,332.99,332.6,332.83,15373.0,310.2176,310.5813,310.2176,310.4321,15373.0
2020-03-05 14:10:00,332.7,333.68,332.68,333.43,19260.0,310.3108,311.2249,310.2922,310.9917,19260.0
2020-03-05 14:15:00,333.35,333.35,332.42,332.54,16819.0,310.9171,310.9171,310.0497,310.1616,16819.0
2020-03-05 14:20:00,332.61,332.66,331.55,331.55,28381.0,310.2269,310.2735,309.2382,309.2382,28381.0
2020-03-05 14:25:00,331.56,331.86,331.19,331.49,20465.0,309.2476,309.5274,308.9025,309.1823,20465.0
2020-03-05 14:30:00,331.53,332.14,331.53,331.76,25121.0,309.2196,309.7885,309.2196,309.4341,25121.0
2020-03-05 14:35:00,331.55,332.94,331.51,332.69,31688.0,309.2382,310.5347,309.2009,310.3015,31688.0
2020-03-05 14:40:00,332.63,332.96,332.31,332.41,10365.0,310.2456,310.5534,309.9471,310.0404,10365.0
2020-03-05 14:45:00,332.18,332.63,332.05,332.49,8881.0,309.8258,310.2456,309.7046,310.115,8881.0
2020-03-05 14:50:00,332.67,332.78,331.62,331.62,16140.0,310.2829,310.3855,309.3035,309.3035,16140.0
2020-03-05 14:55:00,331.69,332.65,331.69,332.23,15853.0,309.3688,310.2642,309.3688,309.8725,15853.0
2020-03-05 15:00:00,332.27,332.27,331.53,331.66,19994.0,309.9098,309.9098,309.2196,309.3408,19994.0
2020-03-05 15:05:00,331.63,332.32,331.63,332.19,12085.0,309.3129,309.9564,309.3129,309.8352,12085.0
2020-03-05 15:10:00,332.39,332.43,330.96,331.13,19215.0,310.0217,310.059,308.6879,308.8465,19215.0
2020-03-05 15:15:00,331.28,331.48,330.57,330.68,20929.0,308.9864,309.1729,308.3242,308.4268,20929.0
2020-03-05 15:20:00,330.93,331.25,330.53,330.8,24483.0,308.66,308.9584,308.2869,308.5387,24483.0
2020-03-05 15:25:00,330.59,331.41,330.39,331.05,18867.0,308.3428,309.1077,308.1563,308.7719,18867.0
2020-03-05 15:30:00,330.98,333.1,330.7,332.87,17148.0,308.7066,310.6839,308.4454,310.4694,17148.0
2020-03-05 15:35:00,332.71,333.04,332.06,332.06,12660.0,310.3202,310.628,309.7139,309.7139,12660.0
2020-03-05 15:40:00,332.12,332.57,331.41,332.37,22608.0,309.7699,310.1896,309.1077,310.0031,22608.0
2020-03-05 15:45:00,332.58,332.69,331.94,332.27,17050.0,310.1989,310.3015,309.602,309.9098,17050.0
2020-03-05 15:50:00,332.34,333.59,332.34,332.88,69684.0,309.9751,311.141,309.9751,310.4787,69684.0
2020-03-05 15:55:00,332.88,334.25,332.47,333.91,129851.0,310.4787,311.7565,310.0963,311.4394,129851.0
2020-03-06 09:30:00,323.48,324.88,322.29,323.32,31493.0,301.7113,303.0171,300.6014,301.5621,31493.0
2020-03-06 09:35:00,323.73,325.47,323.73,325.47,47816.0,301.9445,303.5674,301.9445,303.5674,47816.0
2020-03-06 09:40:00,325.36,325.83,323.96,325.16,37725.0,303.4648,303.9032,302.159,303.2783,37725.0
2020-03-06 09:45:00,325.09,325.14,322.89,322.93,53775.0,303.213,303.2596,301.161,301.1983,53775.0
2020-03-06 09:50:00,322.87,323.29,322.09,323.23,37686.0,301.1424,301.5341,300.4149,301.4781,37686.0
2020-03-06 09:55:00,323.13,324.87,323.02,324.86,35557.0,301.3849,303.0078,301.2823,302.9984,35557.0
2020-03-06 10:00:00,324.88,325.84,324.82,325.47,13316.0,303.0171,303.9125,302.9611,303.5674,13316.0
2020-03-06 10:05:00,325.63,326.08,324.33,324.78,27327.0,303.7166,304.1363,302.5041,302.9238,27327.0
2020-03-06 10:10:00,324.59,325.75,324.26,325.39,24213.0,302.7466,303.8286,302.4388,303.4928,24213.0
2020-03-06 10:15:00,325.55,326.62,325.45,325.97,13181.0,303.642,304.64,303.5487,304.0337,13181.0
2020-03-06 10:20:00,326.0,326.49,325.67,326.35,15769.0,304.0617,304.5188,303.7539,304.3882,15769.0
2020-03-06 10:25:00,326.39,328.29,326.25,328.11,18193.0,304.4255,306.1976,304.2949,306.0297,18193.0
2020-03-06 10:30:00,328.09,329.01,327.88,327.88,20398.0,306.0111,306.8692,305.8152,305.8152,20398.0
2020-03-06 10:35:00,327.66,329.21,327.3,329.2,12044.0,305.61,307.0557,305.2742,307.0464,12044.0
2020-03-06 10:40:00,329.02,329.95,328.72,329.37,17976.0,306.8785,307.7459,306.5987,307.2049,17976.0
2020-03-06 10:45:00,329.52,330.12,328.91,330.12,14877.0,307.3448,307.9045,306.7759,307.9045,14877.0
2020-03-06 10:50:00,330.23,330.31,329.71,330.14,8874.0,308.0071,308.0817,307.5221,307.9231,8874.0
2020-03-06 10:55:00,330.01,330.32,329.0,329.99,13568.0,307.8019,308.091,306.8598,307.7832,13568.0
2020-03-06 11:00:00,329.95,330.16,328.88,328.95,15464.0,307.7459,307.9418,306.7479,306.8132,15464.0
2020-03-06 11:05:00,329.02,329.21,328.01,328.13,4984.0,306.8785,307.0557,305.9365,306.0484,4984.0
2020-03-06 11:10:00,328.06,328.54,327.39,327.4,11119.0,305.9831,306.4308,305.3582,305.3675,11119.0
2020-03-06 11:15:00,327.44,328.05,327.25,327.37,9580.0,305.4048,305.9738,305.2276,305.3395,9580.0
2020-03-06 11:20:00,327.79,327.89,326.57,326.92,11441.0,305.7313,305.8245,304.5934,304.9198,11441.0
2020-03-06 11:25:00,326.64,327.42,326.26,326.65,8774.0,304.6587,305.3862,304.3042,304.668,8774.0
2020-03-06 11:30:00,326.69,327.23,326.22,326.8,13933.0,304.7053,305.209,304.2669,304.8079,13933.0
2020-03-06 11:35:00,326.73,327.14,326.38,327.14,10110.0,304.7426,305.125,304.4162,305.125,10110.0
2020-03-06 11:40:00,326.9,327.12,326.15,326.15,11476.0,304.9012,305.1064,304.2016,304.2016,11476.0
2020-03-06 11:45:00,325.98,325.98,325.29,325.3,9826.0,304.0431,304.0431,303.3995,303.4088,9826.0
2020-03-06 11:50:00,325.39,326.41,325.37,326.31,9886.0,303.4928,304.4441,303.4741,304.3509,9886.0
2020-03-06 11:55:00,326.31,326.57,325.9,326.5,5955.0,304.3509,304.5934,303.9685,304.5281,5955.0
2020-03-06 12:00:00,326.56,326.56,325.26,325.26,9132.0,304.584,304.584,303.3715,303.3715,9132.0
2020-03-06 12:05:00,325.11,325.43,325.07,325.25,8275.0,303.2316,303.5301,303.1943,303.3622,8275.0
2020-03-06 12:10:00,325.05,325.32,324.89,325.24,6050.0,303.1757,303.4275,303.0264,303.3529,6050.0
2020-03-06 12:15:00,324.95,325.42,324.6,324.61,17613.0,303.0824,303.5208,302.7559,302.7653,17613.0
2020-03-06 12:20:00,324.58,325.52,324.58,324.84,5557.0,302.7373,303.614,302.7373,302.9798,5557.0
2020-03-06 12:25:00,324.69,325.15,324.57,324.83,6100.0,302.8399,303.2689,302.728,302.9705,6100.0
2020-03-06 12:30:00,324.67,326.22,324.67,326.22,6195.0,302.8212,304.2669,302.8212,304.2669,6195.0
2020-03-06 12:35:00,326.17,327.13,325.83,326.66,13971.0,304.2203,305.1157,303.9032,304.6773,13971.0
2020-03-06 12:40:00,326.61,326.97,326.41,326.97,5664.0,304.6307,304.9664,304.4441,304.9664,5664.0
2020-03-06 12:45:00,327.06,327.46,326.33,326.46,5807.0,305.0504,305.4235,304.3695,304.4908,5807.0
2020-03-06 12:50:00,326.25,326.25,325.46,325.46,5281.0,304.2949,304.2949,303.5581,303.5581,5281.0
2020-03-06 12:55:00,325.53,325.79,325.44,325.46,8037.0,303.6234,303.8659,303.5394,303.5581,8037.0
2020-03-06 13:00:00,325.63,326.06,325.37,325.8,8283.0,303.7166,304.1177,303.4741,303.8752,8283.0
2020-03-06 13:05:00,325.97,326.41,325.87,326.05,6160.0,304.0337,304.4441,303.9405,304.1084,6160.0
2020-03-06 13:10:00,326.23,326.37,325.6,325.6,26085.0,304.2762,304.4068,303.6886,303.6886,26085.0
2020-03-06 13:15:00,325.63,325.88,325.57,325.66,7278.0,303.7166,303.9498,303.6607,303.7446,7278.0
2020-03-06 13:20:00,325.72,327.04,325.69,326.81,30645.0,303.8006,305.0317,303.7726,304.8172,30645.0
2020-03-06 13:25:00,326.74,326.75,325.58,325.73,35659.0,304.7519,304.7613,303.67,303.8099,35659.0
2020-03-06 13:30:00,325.75,326.32,325.41,325.59,9323.0,303.8286,304.3602,303.5114,303.6793,9323.0
2020-03-06 13:35:00,325.63,326.09,325.1,325.9,7663.0,303.7166,304.1457,303.2223,303.9685,7663.0
2020-03-06 13:40:00,325.85,326.34,325.24,325.32,8356.0,303.9218,304.3788,303.3529,303.4275,8356.0
2020-03-06 13:45:00,325.29,325.32,324.43,324.57,6229.0,303.3995,303.4275,302.5974,302.728,6229.0
2020-03-06 13:50:00,324.45,324.85,323.76,323.76,13276.0,302.616,302.9891,301.9725,301.9725,13276.0
2020-03-06 13:55:00,323.92,324.27,323.82,323.89,7750.0,302.1217,302.4481,302.0284,302.0937,7750.0
2020-03-06 14:00:00,323.86,323.86,323.36,323.57,12714.0,302.0657,302.0657,301.5994,301.7953,12714.0
2020-03-06 14:05:00,323.72,323.87,323.08,323.23,9906.0,301.9352,302.0751,301.3382,301.4781,9906.0
2020-03-06 14:10:00,323.2,323.79,323.1,323.5,9600.0,301.4502,302.0004,301.3569,301.73,9600.0
2020-03-06 14:15:00,323.35,323.67,323.03,323.19,9679.0,301.5901,301.8885,301.2916,301.4408,9679.0
2020-03-06 14:20:00,323.03,323.65,322.8,323.33,53038.0,301.2916,301.8699,301.0771,301.5714,53038.0
2020-03-06 14:25:00,323.41,324.06,323.4,323.41,20746.0,301.646,302.2523,301.6367,301.646,20746.0
2020-03-06 14:30:00,323.51,323.55,322.29,322.29,15314.0,301.7393,301.7766,300.6014,300.6014,15314.0
2020-03-06 14:35:00,322.36,322.36,321.74,321.83,14812.0,300.6667,300.6667,300.0884,300.1723,14812.0
2020-03-06 14:40:00,321.89,321.98,321.34,321.64,14607.0,300.2283,300.3123,299.7153,299.9951,14607.0
2020-03-06 14:45:00,321.53,322.16,321.01,321.12,25358.0,299.8925,300.4801,299.4075,299.5101,25358.0
2020-03-06 14:50:00,321.12,321.33,320.8,320.91,36176.0,299.5101,299.706,299.2117,299.3143,36176.0
2020-03-06 14:55:00,320.99,321.55,320.86,320.86,27149.0,299.3889,299.9112,299.2676,299.2676,27149.0
2020-03-06 15:00:00,320.82,321.18,320.66,320.74,12206.0,299.2303,299.5661,299.0811,299.1557,12206.0
2020-03-06 15:05:00,320.7,321.08,320.39,320.54,53505.0,299.1184,299.4728,298.8293,298.9692,53505.0
2020-03-06 15:10:00,320.45,322.09,320.45,321.1,32480.0,298.8852,300.4149,298.8852,299.4915,32480.0
2020-03-06 15:15:00,321.09,323.01,321.09,323.01,27413.0,299.4821,301.2729,299.4821,301.2729,27413.0
2020-03-06 15:20:00,322.8,323.21,322.32,323.21,9138.0,301.0771,301.4595,300.6294,301.4595,9138.0
2020-03-06 15:25:00,323.32,323.49,322.26,322.4,20816.0,301.5621,301.7206,300.5734,300.704,20816.0
2020-03-06 15:30:00,322.03,325.09,322.03,324.76,47159.0,300.3589,303.213,300.3589,302.9052,47159.0
2020-03-06 15:35:00,324.69,325.7,323.49,323.57,30072.0,302.8399,303.7819,301.7206,301.7953,30072.0
2020-03-06 15:40:00,323.63,325.09,323.49,325.04,42565.0,301.8512,303.213,301.7206,303.1663,42565.0
2020-03-06 15:45:00,325.16,325.89,324.53,325.69,46518.0,303.2783,303.9591,302.6907,303.7726,46518.0
2020-03-06 15:50:00,325.7,327.96,325.7,327.56,75718.0,303.7819,305.8898,303.7819,305.5167,75718.0
2020-03-06 15:55:00,327.56,328.81,327.41,328.17,129975.0,305.5167,306.6826,305.3768,306.0857,129975.0
2020-03-09 09:30:00,304.49,305.37,304.23,304.68,37531.0,283.9992,284.82,283.7567,284.1765,37531.0
2020-03-09 09:35:00,304.68,304.68,304.68,304.68,0.0,284.1765,284.1765,284.1765,284.1765,0.0
2020-03-09 09:40:00,304.68,304.68,304.68,304.68,0.0,284.1765,284.1765,284.1765,284.1765,0.0
2020-03-09 09:45:00,295.35,304.19,295.35,302.2,11062.0,275.4743,283.7194,275.4743,281.8634,11062.0
2020-03-09 09:50:00,302.01,306.88,298.72,305.83,18909.0,281.6861,286.2284,278.6175,285.2491,18909.0
2020-03-09 09:55:00,305.05,307.05,303.0,303.31,37263.0,284.5216,286.387,282.6095,282.8987,37263.0
2020-03-09 10:00:00,303.31,303.57,301.41,301.7,43472.0,282.8987,283.1412,281.1265,281.397,43472.0
2020-03-09 10:05:00,301.49,304.88,301.49,303.18,21203.0,281.2011,284.363,281.2011,282.7774,21203.0
2020-03-09 10:10:00,303.63,304.33,302.49,303.17,33955.0,283.1971,283.85,282.1338,282.7681,33955.0
2020-03-09 10:15:00,303.18,306.01,303.18,306.01,23508.0,282.7774,285.417,282.7774,285.417,23508.0
2020-03-09 10:20:00,305.76,305.82,304.03,304.04,20463.0,285.1838,285.2397,283.5702,283.5795,20463.0
2020-03-09 10:25:00,304.06,305.61,303.39,304.68,38765.0,283.5982,285.0439,282.9733,284.1765,38765.0
2020-03-09 10:30:00,304.67,305.57,303.83,304.99,60606.0,284.1671,285.0066,283.3837,284.4656,60606.0
2020-03-09 10:35:00,304.85,304.96,303.38,304.34,86334.0,284.335,284.4376,282.9639,283.8593,86334.0
2020-03-09 10:40:00,304.63,304.82,303.8,304.24,52448.0,284.1298,284.307,283.3557,283.7661,52448.0
2020-03-09 10:45:00,304.36,304.57,303.5,304.26,48054.0,283.878,284.0739,283.0759,283.7847,48054.0
2020-03-09 10:50:00,304.17,304.2,302.72,302.79,41333.0,283.7008,283.7288,282.3484,282.4137,41333.0
2020-03-09 10:55:00,302.79,302.9,301.8,301.8,60474.0,282.4137,282.5162,281.4903,281.4903,60474.0
2020-03-09 11:00:00,301.8,302.1,301.36,301.52,23248.0,281.4903,281.7701,281.0799,281.2291,23248.0
2020-03-09 11:05:00,301.57,301.87,300.91,301.0,42910.0,281.2758,281.5556,280.6602,280.7441,42910.0
2020-03-09 11:10:00,301.2,302.07,301.2,301.88,84399.0,280.9307,281.7421,280.9307,281.5649,84399.0
2020-03-09 11:15:00,301.79,303.66,301.55,303.51,30049.0,281.4809,283.2251,281.2571,283.0852,30049.0
2020-03-09 11:20:00,303.56,304.31,302.93,304.31,16812.0,283.1318,283.8314,282.5442,283.8314,16812.0
2020-03-09 11:25:00,304.43,304.74,304.0,304.56,14999.0,283.9433,284.2324,283.5422,284.0645,14999.0
2020-03-09 11:30:00,304.24,304.87,303.88,304.7,34849.0,283.7661,284.3537,283.4303,284.1951,34849.0
2020-03-09 11:35:00,304.58,306.45,304.58,305.97,23190.0,284.0832,285.8273,284.0832,285.3797,23190.0
2020-03-09 11:40:00,306.02,306.39,305.81,306.39,20723.0,285.4263,285.7714,285.2304,285.7714,20723.0
2020-03-09 11:45:00,306.43,307.09,305.95,307.09,19346.0,285.8087,286.4243,285.361,286.4243,19346.0
2020-03-09 11:50:00,307.08,307.38,306.48,306.48,12869.0,286.415,286.6948,285.8553,285.8553,12869.0
2020-03-09 11:55:00,306.93,307.15,306.58,306.73,19331.0,286.275,286.4802,285.9486,286.0885,19331.0
2020-03-09 12:00:00,306.57,306.57,305.43,305.71,15202.0,285.9393,285.9393,284.876,285.1371,15202.0
2020-03-09 12:05:00,305.8,308.03,305.8,307.88,29112.0,285.2211,287.301,285.2211,287.1611,29112.0
2020-03-09 12:10:00,307.85,308.14,306.97,307.0,17434.0,287.1331,287.4036,286.3124,286.3403,17434.0
2020-03-09 12:15:00,306.96,307.51,305.91,305.92,14936.0,286.303,286.816,285.3237,285.333,14936.0
2020-03-09 12:20:00,306.03,306.19,305.18,305.57,20588.0,285.4356,285.5848,284.6428,285.0066,20588.0
2020-03-09 12:25:00,305.55,305.55,304.76,304.81,25905.0,284.9879,284.9879,284.2511,284.2977,25905.0
2020-03-09 12:30:00,304.86,305.02,303.25,303.38,67145.0,284.3443,284.4936,282.8427,282.9639,67145.0
2020-03-09 12:35:00,303.61,304.2,303.05,304.2,25747.0,283.1785,283.7288,282.6562,283.7288,25747.0
2020-03-09 12:40:00,304.11,304.5,303.04,303.25,68004.0,283.6448,284.0086,282.6468,282.8427,68004.0
2020-03-09 12:45:00,303.25,303.59,302.74,302.94,21982.0,282.8427,283.1598,282.367,282.5536,21982.0
2020-03-09 12:50:00,302.8,303.42,302.78,303.14,16032.0,282.423,283.0013,282.4043,282.7401,16032.0
2020-03-09 12:55:00,302.96,303.52,302.77,303.11,9095.0,282.5722,283.0945,282.395,282.7121,9095.0
2020-03-09 13:00:00,303.05,303.86,302.43,302.43,14022.0,282.6562,283.4116,282.0779,282.0779,14022.0
2020-03-09 13:05:00,302.5,303.19,301.99,302.59,10436.0,282.1432,282.7867,281.6675,282.2271,10436.0
2020-03-09 13:10:00,302.59,303.65,302.59,303.52,28832.0,282.2271,283.2158,282.2271,283.0945,28832.0
2020-03-09 13:15:00,303.47,303.71,302.71,302.85,51381.0,283.0479,283.2717,282.339,282.4696,51381.0
2020-03-09 13:20:00,302.83,302.86,302.08,302.67,14315.0,282.451,282.4789,281.7514,282.3017,14315.0
2020-03-09 13:25:00,302.62,302.64,301.89,302.14,7982.0,282.2551,282.2737,281.5742,281.8074,7982.0
2020-03-09 13:30:00,301.95,301.96,301.27,301.36,15727.0,281.6302,281.6395,280.9959,281.0799,15727.0
2020-03-09 13:35:00,301.28,301.5,300.29,300.42,74508.0,281.0053,281.2105,280.0819,280.2031,74508.0
2020-03-09 13:40:00,300.42,300.75,299.29,299.63,70151.0,280.2031,280.5109,279.1492,279.4663,70151.0
2020-03-09 13:45:00,299.82,300.5,299.71,300.09,40817.0,279.6435,280.2778,279.5409,279.8953,40817.0
2020-03-09 13:50:00,300.09,300.09,298.65,298.79,23852.0,279.8953,279.8953,278.5523,278.6828,23852.0
2020-03-09 13:55:00,298.64,299.35,298.56,298.73,47346.0,278.5429,279.2051,278.4683,278.6269,47346.0
2020-03-09 14:00:00,298.75,298.99,297.59,297.74,82194.0,278.6455,278.8694,277.5636,277.7035,82194.0
2020-03-09 14:05:00,297.64,298.22,297.09,297.09,98805.0,277.6102,278.1512,277.0972,277.0972,98805.0
2020-03-09 14:10:00,297.06,298.25,297.01,298.21,72784.0,277.0693,278.1792,277.0226,278.1419,72784.0
2020-03-09 14:15:00,298.3,299.54,298.3,298.87,53902.0,278.2258,279.3824,278.2258,278.7574,53902.0
2020-03-09 14:20:00,298.86,299.19,298.38,298.39,30339.0,278.7481,279.0559,278.3004,278.3098,30339.0
2020-03-09 14:25:00,298.32,298.32,297.28,297.28,26735.0,278.2445,278.2445,277.2744,277.2744,26735.0
2020-03-09 14:30:00,297.27,297.53,296.75,297.04,61198.0,277.2651,277.5076,276.7801,277.0506,61198.0
2020-03-09 14:35:00,297.02,297.96,296.44,297.77,27247.0,277.0319,277.9087,276.491,277.7315,27247.0
2020-03-09 14:40:00,297.85,297.91,296.2,296.64,28300.0,277.8061,277.8621,276.2671,276.6775,28300.0
2020-03-09 14:45:00,296.67,298.01,296.33,296.83,18496.0,276.7055,277.9553,276.3884,276.8547,18496.0
2020-03-09 14:50:00,296.74,298.8,296.74,298.78,24659.0,276.7708,278.6922,276.7708,278.6735,24659.0
2020-03-09 14:55:00,298.72,299.51,298.68,298.96,32600.0,278.6175,279.3544,278.5802,278.8414,32600.0
2020-03-09 15:00:00,298.87,300.11,298.15,300.02,34855.0,278.7574,279.914,278.0859,279.8301,34855.0
2020-03-09 15:05:00,300.12,300.77,299.79,299.81,12368.0,279.9233,280.5296,279.6155,279.6342,12368.0
2020-03-09 15:10:00,299.98,299.98,299.02,299.02,13584.0,279.7928,279.7928,278.8974,278.8974,13584.0
2020-03-09 15:15:00,298.91,300.05,298.82,299.5,12376.0,278.7948,279.858,278.7108,279.3451,12376.0
2020-03-09 15:20:00,299.36,300.53,298.96,300.51,24454.0,279.2145,280.3057,278.8414,280.2871,24454.0
2020-03-09 15:25:00,300.47,301.55,300.42,300.74,30469.0,280.2498,281.2571,280.2031,280.5016,30469.0
2020-03-09 15:30:00,300.67,300.67,299.7,299.83,47579.0,280.4363,280.4363,279.5316,279.6528,47579.0
2020-03-09 15:35:00,299.91,301.62,299.89,301.39,29237.0,279.7275,281.3224,279.7088,281.1079,29237.0
2020-03-09 15:40:00,301.42,301.89,301.06,301.53,39053.0,281.1358,281.5742,280.8001,281.2384,39053.0
2020-03-09 15:45:00,301.08,301.86,300.49,301.34,95926.0,280.8187,281.5462,280.2684,281.0612,95926.0
2020-03-09 15:50:00,301.1,301.17,300.06,300.72,75425.0,280.8374,280.9027,279.8674,280.483,75425.0
2020-03-09 15:55:00,300.61,300.62,297.31,297.36,210984.0,280.3804,280.3897,277.3024,277.3491,210984.0
2020-03-10 09:30:00,307.92,308.61,306.58,307.86,92825.0,287.1984,287.842,285.9486,287.1425,92825.0
2020-03-10 09:35:00,307.9,307.9,304.52,304.8,33616.0,287.1798,287.1798,284.0272,284.2884,33616.0
2020-03-10 09:40:00,304.81,305.06,303.56,303.89,35332.0,284.2977,284.5309,283.1318,283.4396,35332.0
2020-03-10 09:45:00,303.96,304.27,303.16,303.39,29833.0,283.5049,283.7941,282.7588,282.9733,29833.0
2020-03-10 09:50:00,303.32,304.1,302.98,303.95,17692.0,282.908,283.6355,282.5909,283.4956,17692.0
2020-03-10 09:55:00,304.03,305.98,303.95,305.35,31588.0,283.5702,285.389,283.4956,284.8014,31588.0
2020-03-10 10:00:00,305.49,306.74,304.92,306.63,14588.0,284.932,286.0978,284.4003,285.9952,14588.0
2020-03-10 10:05:00,306.57,308.18,306.49,307.97,23995.0,285.9393,287.4409,285.8647,287.2451,23995.0
2020-03-10 10:10:00,307.97,308.43,307.77,307.98,9658.0,287.2451,287.6741,287.0585,287.2544,9658.0
2020-03-10 10:15:00,308.11,308.11,307.2,307.37,8110.0,287.3756,287.3756,286.5269,286.6854,8110.0
2020-03-10 10:20:00,307.42,308.18,306.95,307.17,13010.0,286.7321,287.4409,286.2937,286.4989,13010.0
2020-03-10 10:25:00,306.83,306.83,304.95,304.95,23553.0,286.1818,286.1818,284.4283,284.4283,23553.0
2020-03-10 10:30:00,304.89,304.97,303.36,304.19,31718.0,284.3723,284.4469,282.9453,283.7194,31718.0
2020-03-10 10:35:00,304.18,304.46,303.37,303.66,49422.0,283.7101,283.9713,282.9546,283.2251,49422.0
2020-03-10 10:40:00,303.79,303.86,303.13,303.33,28150.0,283.3464,283.4116,282.7308,282.9173,28150.0
2020-03-10 10:45:00,303.2,303.49,302.23,302.23,36736.0,282.7961,283.0665,281.8913,281.8913,36736.0
2020-03-10 10:50:00,302.27,302.58,301.25,301.28,17319.0,281.9286,282.2178,280.9773,281.0053,17319.0
2020-03-10 10:55:00,301.25,302.03,300.83,300.83,35020.0,280.9773,281.7048,280.5855,280.5855,35020.0
2020-03-10 11:00:00,300.81,301.37,300.39,300.96,34689.0,280.5669,281.0892,280.1752,280.7068,34689.0
2020-03-10 11:05:00,300.85,301.7,300.71,301.48,57966.0,280.6042,281.397,280.4736,281.1918,57966.0
2020-03-10 11:10:00,301.37,301.41,299.41,299.41,40881.0,281.0892,281.1265,279.2611,279.2611,40881.0
2020-03-10 11:15:00,299.35,299.86,298.5,298.57,20974.0,279.2051,279.6808,278.4123,278.4776,20974.0
2020-03-10 11:20:00,298.55,298.66,296.73,296.81,32891.0,278.459,278.5616,276.7615,276.8361,32891.0
2020-03-10 11:25:00,296.66,296.7,295.26,295.26,39106.0,276.6962,276.7335,275.3904,275.3904,39106.0
2020-03-10 11:30:00,295.29,295.54,294.22,294.28,48652.0,275.4184,275.6515,274.4204,274.4763,48652.0
2020-03-10 11:35:00,294.19,294.66,293.5,294.4,30170.0,274.3924,274.8308,273.7488,274.5883,30170.0
2020-03-10 11:40:00,294.51,295.67,293.84,295.58,50744.0,274.6909,275.7728,274.0659,275.6888,50744.0
2020-03-10 11:45:00,295.47,296.87,295.29,296.38,62398.0,275.5863,276.892,275.4184,276.435,62398.0
2020-03-10 11:50:00,296.44,296.77,294.72,295.03,18515.0,276.491,276.7988,274.8867,275.1759,18515.0
2020-03-10 11:55:00,295.1,295.63,294.49,295.17,37388.0,275.2412,275.7355,274.6722,275.3064,37388.0
2020-03-10 12:00:00,295.26,297.46,295.26,297.11,65235.0,275.3904,277.4423,275.3904,277.1159,65235.0
2020-03-10 12:05:00,297.06,297.74,296.74,297.66,63949.0,277.0693,277.7035,276.7708,277.6289,63949.0
2020-03-10 12:10:00,297.72,299.41,297.68,298.97,71111.0,277.6848,279.2611,277.6475,278.8507,71111.0
2020-03-10 12:15:00,299.11,299.55,298.69,299.18,43533.0,278.9813,279.3917,278.5896,279.0466,43533.0
2020-03-10 12:20:00,299.27,299.36,298.84,299.34,8937.0,279.1305,279.2145,278.7295,279.1958,8937.0
2020-03-10 12:25:00,299.2,299.5,297.91,297.91,23790.0,279.0652,279.3451,277.8621,277.8621,23790.0
2020-03-10 12:30:00,297.91,298.01,296.16,296.6,42050.0,277.8621,277.9553,276.2298,276.6402,42050.0
2020-03-10 12:35:00,296.49,297.58,296.09,297.36,63643.0,276.5376,277.5543,276.1645,277.3491,63643.0
2020-03-10 12:40:00,297.32,298.2,296.63,298.15,32491.0,277.3118,278.1325,276.6682,278.0859,32491.0
2020-03-10 12:45:00,298.15,298.5,297.63,298.09,36883.0,278.0859,278.4123,277.6009,278.0299,36883.0
2020-03-10 12:50:00,297.97,299.43,297.77,299.22,17420.0,277.918,279.2798,277.7315,279.0839,17420.0
2020-03-10 12:55:00,299.17,299.53,298.6,298.76,8446.0,279.0373,279.373,278.5056,278.6549,8446.0
2020-03-10 13:00:00,298.62,298.65,297.15,297.72,47707.0,278.5243,278.5523,277.1532,277.6848,47707.0
2020-03-10 13:05:00,297.87,299.7,297.35,299.67,27901.0,277.8247,279.5316,277.3397,279.5036,27901.0
2020-03-10 13:10:00,299.77,299.84,299.04,299.71,16901.0,279.5969,279.6622,278.916,279.5409,16901.0
2020-03-10 13:15:00,299.53,300.37,299.03,300.01,11329.0,279.373,280.1565,278.9067,279.8207,11329.0
2020-03-10 13:20:00,300.15,300.57,299.88,300.06,19553.0,279.9513,280.343,279.6995,279.8674,19553.0
2020-03-10 13:25:00,300.07,300.07,299.07,299.6,66178.0,279.8767,279.8767,278.944,279.4383,66178.0
2020-03-10 13:30:00,299.7,300.8,299.25,300.51,22230.0,279.5316,280.5576,279.1119,280.2871,22230.0
2020-03-10 13:35:00,300.44,300.62,299.31,299.78,18114.0,280.2218,280.3897,279.1678,279.6062,18114.0
2020-03-10 13:40:00,299.84,300.21,298.86,299.1,23128.0,279.6622,280.0073,278.7481,278.972,23128.0
2020-03-10 13:45:00,299.0,299.08,297.27,297.3,43529.0,278.8787,278.9533,277.2651,277.2931,43529.0
2020-03-10 13:50:00,297.35,297.77,296.97,297.03,14973.0,277.3397,277.7315,276.9853,277.0413,14973.0
2020-03-10 13:55:00,297.05,297.37,296.82,297.06,29002.0,277.0599,277.3584,276.8454,277.0693,29002.0
2020-03-10 14:00:00,297.06,297.12,296.1,296.69,29764.0,277.0693,277.1252,276.1739,276.7242,29764.0
2020-03-10 14:05:00,296.65,297.97,296.38,297.97,23013.0,276.6868,277.918,276.435,277.918,23013.0
2020-03-10 14:10:00,297.69,298.87,297.46,298.82,25493.0,277.6569,278.7574,277.4423,278.7108,25493.0
2020-03-10 14:15:00,298.8,299.4,298.8,299.34,23999.0,278.6922,279.2518,278.6922,279.1958,23999.0
2020-03-10 14:20:00,299.42,299.78,298.65,298.65,20005.0,279.2704,279.6062,278.5523,278.5523,20005.0
2020-03-10 14:25:00,298.64,300.24,298.44,299.98,24899.0,278.5429,280.0353,278.3564,279.7928,24899.0
2020-03-10 14:30:00,300.04,301.1,299.66,301.04,42962.0,279.8487,280.8374,279.4943,280.7814,42962.0
2020-03-10 14:35:00,301.18,302.05,301.18,301.67,21828.0,280.912,281.7234,280.912,281.369,21828.0
2020-03-10 14:40:00,301.73,303.84,301.61,303.74,49485.0,281.425,283.393,281.3131,283.2997,49485.0
2020-03-10 14:45:00,303.73,305.09,303.62,305.09,20033.0,283.2904,284.5589,283.1878,284.5589,20033.0
2020-03-10 14:50:00,305.2,305.2,304.12,304.75,26795.0,284.6615,284.6615,283.6541,284.2418,26795.0
2020-03-10 14:55:00,304.81,305.14,303.69,304.63,17478.0,284.2977,284.6055,283.2531,284.1298,17478.0
2020-03-10 15:00:00,304.75,305.96,304.32,305.95,38890.0,284.2418,285.3703,283.8407,285.361,38890.0
2020-03-10 15:05:00,306.01,306.34,305.1,305.24,31354.0,285.417,285.7248,284.5682,284.6988,31354.0
2020-03-10 15:10:00,305.23,306.16,305.16,305.76,37922.0,284.6895,285.5569,284.6242,285.1838,37922.0
2020-03-10 15:15:00,305.87,307.62,305.16,307.45,32816.0,285.2864,286.9186,284.6242,286.7601,32816.0
2020-03-10 15:20:00,307.32,308.07,306.87,307.49,25925.0,286.6388,287.3383,286.2191,286.7974,25925.0
2020-03-10 15:25:00,307.45,307.47,306.33,306.41,32277.0,286.7601,286.7787,285.7154,285.79,32277.0
2020-03-10 15:30:00,306.49,307.03,305.55,306.07,25718.0,285.8647,286.3683,284.9879,285.4729,25718.0
2020-03-10 15:35:00,306.08,307.35,305.75,307.06,32148.0,285.4822,286.6668,285.1745,286.3963,32148.0
2020-03-10 15:40:00,307.06,307.53,306.39,306.39,48384.0,286.3963,286.8347,285.7714,285.7714,48384.0
2020-03-10 15:45:00,306.47,308.07,306.46,307.94,30308.0,285.846,287.3383,285.8367,287.2171,30308.0
2020-03-10 15:50:00,307.9,309.27,307.87,309.15,53348.0,287.1798,288.4576,287.1518,288.3457,53348.0
2020-03-10 15:55:00,309.13,309.65,307.86,309.47,292482.0,288.327,288.812,287.1425,288.6441,292482.0
2020-03-11 09:30:00,301.11,301.77,299.65,301.77,56459.0,280.8467,281.4623,279.485,281.4623,56459.0
2020-03-11 09:35:00,301.7,302.67,299.8,299.93,35769.0,281.397,282.3017,279.6249,279.7461,35769.0
2020-03-11 09:40:00,300.15,300.73,298.55,298.78,51401.0,279.9513,280.4923,278.459,278.6735,51401.0
2020-03-11 09:45:00,298.68,299.75,297.93,297.98,97935.0,278.5802,279.5782,277.8807,277.9273,97935.0
2020-03-11 09:50:00,297.91,299.2,297.09,298.83,62387.0,277.8621,279.0652,277.0972,278.7201,62387.0
2020-03-11 09:55:00,298.68,299.77,298.2,298.9,41341.0,278.5802,279.5969,278.1325,278.7854,41341.0
2020-03-11 10:00:00,299.01,300.08,298.06,298.88,120815.0,278.888,279.886,278.002,278.7668,120815.0
2020-03-11 10:05:00,298.88,300.24,298.39,300.24,46203.0,278.7668,280.0353,278.3098,280.0353,46203.0
2020-03-11 10:10:00,300.22,300.59,299.47,299.68,50461.0,280.0166,280.3617,279.3171,279.5129,50461.0
2020-03-11 10:15:00,299.65,299.98,299.26,299.39,18633.0,279.485,279.7928,279.1212,279.2425,18633.0
2020-03-11 10:20:00,299.47,299.48,298.0,298.32,25980.0,279.3171,279.3264,277.946,278.2445,25980.0
2020-03-11 10:25:00,298.19,298.84,296.19,296.29,123160.0,278.1232,278.7295,276.2578,276.3511,123160.0
2020-03-11 10:30:00,296.11,296.44,295.25,296.15,92558.0,276.1832,276.491,275.3811,276.2205,92558.0
2020-03-11 10:35:00,296.03,296.53,294.86,296.07,36960.0,276.1086,276.5749,275.0173,276.1459,36960.0
2020-03-11 10:40:00,295.96,296.44,295.43,295.43,25467.0,276.0433,276.491,275.5489,275.5489,25467.0
2020-03-11 10:45:00,295.38,297.08,295.1,295.21,22105.0,275.5023,277.0879,275.2412,275.3437,22105.0
2020-03-11 10:50:00,295.23,295.76,294.77,294.88,96604.0,275.3624,275.8567,274.9334,275.036,96604.0
2020-03-11 10:55:00,294.98,295.8,294.19,295.56,64491.0,275.1292,275.894,274.3924,275.6702,64491.0
2020-03-11 11:00:00,295.5,296.28,294.74,294.91,76527.0,275.6142,276.3417,274.9054,275.0639,76527.0
2020-03-11 11:05:00,294.84,295.22,293.91,295.18,47846.0,274.9986,275.3531,274.1312,275.3158,47846.0
2020-03-11 11:10:00,295.14,295.36,294.37,294.64,61655.0,275.2785,275.4837,274.5603,274.8121,61655.0
2020-03-11 11:15:00,294.6,294.62,292.82,292.82,66666.0,274.7748,274.7935,273.1146,273.1146,66666.0
2020-03-11 11:20:00,292.89,293.1,292.01,292.01,40735.0,273.1799,273.3757,272.3591,272.3591,40735.0
2020-03-11 11:25:00,291.98,292.99,291.76,292.67,30732.0,272.3311,273.2731,272.1259,272.9747,30732.0
2020-03-11 11:30:00,292.69,293.62,292.0,293.42,56814.0,272.9933,273.8607,272.3498,273.6742,56814.0
2020-03-11 11:35:00,293.35,294.58,292.86,294.52,37132.0,273.6089,274.7561,273.1519,274.7002,37132.0
2020-03-11 11:40:00,294.51,294.6,293.35,293.37,54953.0,274.6909,274.7748,273.6089,273.6276,54953.0
2020-03-11 11:45:00,293.36,293.78,292.6,293.74,41979.0,273.6182,274.01,272.9094,273.9727,41979.0
2020-03-11 11:50:00,293.97,294.4,293.14,293.42,39730.0,274.1872,274.5883,273.4131,273.6742,39730.0
2020-03-11 11:55:00,293.23,293.86,292.7,293.65,57870.0,273.497,274.0846,273.0027,273.8887,57870.0
2020-03-11 12:00:00,293.7,294.18,292.7,294.12,24404.0,273.9354,274.3831,273.0027,274.3271,24404.0
2020-03-11 12:05:00,294.47,294.96,293.8,294.95,63744.0,274.6535,275.1106,274.0286,275.1012,63744.0
2020-03-11 12:10:00,295.08,295.73,294.7,295.51,70301.0,275.2225,275.8288,274.8681,275.6236,70301.0
2020-03-11 12:15:00,295.56,297.01,295.56,296.48,51811.0,275.6702,277.0226,275.6702,276.5283,51811.0
2020-03-11 12:20:00,296.67,297.0,295.27,295.51,55272.0,276.7055,277.0133,275.3997,275.6236,55272.0
2020-03-11 12:25:00,295.44,295.47,294.36,294.59,44776.0,275.5583,275.5863,274.551,274.7655,44776.0
2020-03-11 12:30:00,294.25,294.49,293.05,293.45,39528.0,274.4484,274.6722,273.3291,273.7022,39528.0
2020-03-11 12:35:00,293.45,293.73,292.16,292.16,74077.0,273.7022,273.9633,272.499,272.499,74077.0
2020-03-11 12:40:00,292.29,292.6,291.35,291.7,64694.0,272.6203,272.9094,271.7435,272.07,64694.0
2020-03-11 12:45:00,291.73,292.31,291.33,291.98,46779.0,272.0979,272.6389,271.7249,272.3311,46779.0
2020-03-11 12:50:00,292.2,293.28,292.04,292.28,56019.0,272.5363,273.5436,272.3871,272.6109,56019.0
2020-03-11 12:55:00,292.16,292.58,291.45,292.23,43305.0,272.499,272.8907,271.8368,272.5643,43305.0
2020-03-11 13:00:00,291.75,291.85,290.84,290.93,55120.0,272.1166,272.2099,271.2678,271.3518,55120.0
2020-03-11 13:05:00,290.85,291.32,290.4,290.54,75816.0,271.2772,271.7155,270.8574,270.988,75816.0
2020-03-11 13:10:00,290.56,291.23,290.47,290.9,38269.0,271.0067,271.6316,270.9227,271.3238,38269.0
2020-03-11 13:15:00,290.71,291.54,290.69,291.31,64561.0,271.1466,271.9207,271.1279,271.7062,64561.0
2020-03-11 13:20:00,291.26,291.95,290.92,291.13,51262.0,271.6596,272.3031,271.3424,271.5383,51262.0
2020-03-11 13:25:00,291.12,292.5,291.06,292.22,24538.0,271.529,272.8161,271.473,272.555,24538.0
2020-03-11 13:30:00,292.23,292.8,291.87,292.02,30850.0,272.5643,273.0959,272.2285,272.3684,30850.0
2020-03-11 13:35:00,292.02,292.15,291.23,291.27,67787.0,272.3684,272.4897,271.6316,271.6689,67787.0
2020-03-11 13:40:00,291.2,291.4,290.59,290.67,58034.0,271.6036,271.7901,271.0347,271.1093,58034.0
2020-03-11 13:45:00,290.41,291.85,290.36,291.56,82707.0,270.8668,272.2099,270.8201,271.9394,82707.0
2020-03-11 13:50:00,291.56,291.64,290.49,290.74,63270.0,271.9394,272.014,270.9414,271.1746,63270.0
2020-03-11 13:55:00,290.79,291.89,290.76,291.34,58781.0,271.2212,272.2472,271.1932,271.7342,58781.0
2020-03-11 14:00:00,291.34,291.7,290.47,290.58,49403.0,271.7342,272.07,270.9227,271.0253,49403.0
2020-03-11 14:05:00,290.67,291.61,290.24,290.39,46896.0,271.1093,271.986,270.7082,270.8481,46896.0
2020-03-11 14:10:00,290.48,290.61,289.96,289.96,48516.0,270.9321,271.0533,270.447,270.447,48516.0
2020-03-11 14:15:00,290.01,290.61,289.6,289.65,58277.0,270.4937,271.0533,270.1113,270.1579,58277.0
2020-03-11 14:20:00,289.64,290.0,289.3,289.66,74954.0,270.1486,270.4844,269.8315,270.1672,74954.0
2020-03-11 14:25:00,289.66,289.97,289.29,289.43,47988.0,270.1672,270.4564,269.8221,269.9527,47988.0
2020-03-11 14:30:00,289.36,290.55,289.16,289.52,59941.0,269.8874,270.9973,269.7009,270.0367,59941.0
2020-03-11 14:35:00,289.66,290.39,289.15,290.22,48353.0,270.1672,270.8481,269.6916,270.6896,48353.0
2020-03-11 14:40:00,290.09,291.19,289.62,289.78,82288.0,270.5683,271.5943,270.1299,270.2792,82288.0
2020-03-11 14:45:00,289.97,290.91,289.21,289.21,63099.0,270.4564,271.3331,269.7475,269.7475,63099.0
2020-03-11 14:50:00,289.18,289.88,288.72,289.13,41606.0,269.7195,270.3724,269.2905,269.6729,41606.0
2020-03-11 14:55:00,289.22,289.96,288.94,288.98,40990.0,269.7568,270.447,269.4957,269.533,40990.0
2020-03-11 15:00:00,289.0,289.57,287.64,287.73,28651.0,269.5517,270.0833,268.2832,268.3671,28651.0
2020-03-11 15:05:00,287.73,287.8,286.57,286.66,37511.0,268.3671,268.4324,267.2852,267.3691,37511.0
2020-03-11 15:10:00,286.65,287.35,286.0,286.1,54991.0,267.3598,268.0127,266.7535,266.8468,54991.0
2020-03-11 15:15:00,286.02,287.26,285.87,286.94,78580.0,266.7722,267.9287,266.6323,267.6303,78580.0
2020-03-11 15:20:00,286.81,287.04,285.56,285.75,94149.0,267.509,267.7236,266.3431,266.5204,94149.0
2020-03-11 15:25:00,285.66,287.29,285.66,287.24,43045.0,266.4364,267.9567,266.4364,267.9101,43045.0
2020-03-11 15:30:00,287.19,289.26,286.69,288.97,67561.0,267.8635,269.7942,267.3971,269.5237,67561.0
2020-03-11 15:35:00,288.92,290.41,288.54,289.64,74608.0,269.477,270.8668,269.1226,270.1486,74608.0
2020-03-11 15:40:00,289.77,290.63,288.9,289.34,57230.0,270.2698,271.072,269.4584,269.8688,57230.0
2020-03-11 15:45:00,289.5,290.34,288.73,289.73,70535.0,270.018,270.8015,269.2998,270.2325,70535.0
2020-03-11 15:50:00,289.26,290.72,287.82,289.3,143782.0,269.7942,271.1559,268.4511,269.8315,143782.0
2020-03-11 15:55:00,289.38,289.75,288.53,288.94,415691.0,269.9061,270.2512,269.1133,269.4957,415691.0
2020-03-12 09:30:00,268.61,270.93,264.45,265.04,46081.0,250.5338,252.6977,246.6538,247.204,46081.0
2020-03-12 09:35:00,264.32,264.91,263.7,263.7,18199.0,246.5325,247.0828,245.9542,245.9542,18199.0
2020-03-12 09:40:00,263.7,263.7,263.7,263.7,0.0,245.9542,245.9542,245.9542,245.9542,0.0
2020-03-12 09:45:00,263.7,263.7,263.7,263.7,0.0,245.9542,245.9542,245.9542,245.9542,0.0
2020-03-12 09:50:00,253.68,263.95,253.68,260.55,81326.0,236.6085,246.1874,236.6085,243.0162,81326.0
2020-03-12 09:55:00,260.55,266.48,259.89,266.29,136530.0,243.0162,248.5471,242.4006,248.3699,136530.0
2020-03-12 10:00:00,266.16,267.58,261.23,261.24,32823.0,248.2487,249.5731,243.6504,243.6598,32823.0
2020-03-12 10:05:00,261.44,262.39,261.01,261.4,86824.0,243.8463,244.7324,243.4452,243.809,86824.0
2020-03-12 10:10:00,261.6,263.02,261.12,262.28,34720.0,243.9955,245.32,243.5478,244.6298,34720.0
2020-03-12 10:15:00,262.07,262.77,261.14,261.67,27245.0,244.4339,245.0868,243.5665,244.0608,27245.0
2020-03-12 10:20:00,261.75,261.89,260.21,261.28,20448.0,244.1355,244.266,242.6991,243.6971,20448.0
2020-03-12 10:25:00,261.58,262.72,261.54,261.67,20059.0,243.9769,245.0402,243.9396,244.0608,20059.0
2020-03-12 10:30:00,261.86,262.77,261.36,261.95,50181.0,244.238,245.0868,243.7717,244.322,50181.0
2020-03-12 10:35:00,262.04,263.01,260.69,260.72,102950.0,244.4059,245.3107,243.1468,243.1748,102950.0
2020-03-12 10:40:00,260.72,261.89,260.0,260.95,87951.0,243.1748,244.266,242.5032,243.3893,87951.0
2020-03-12 10:45:00,261.23,263.84,260.63,262.52,100602.0,243.6504,246.0848,243.0908,244.8536,100602.0
2020-03-12 10:50:00,262.52,264.64,262.05,264.52,83473.0,244.8536,246.831,244.4153,246.719,83473.0
2020-03-12 10:55:00,264.43,264.43,263.6,263.66,38092.0,246.6351,246.6351,245.861,245.9169,38092.0
2020-03-12 11:00:00,263.66,263.67,262.35,262.62,37893.0,245.9169,245.9262,244.6951,244.9469,37893.0
2020-03-12 11:05:00,262.48,262.5,261.05,261.05,58981.0,244.8163,244.835,243.4826,243.4826,58981.0
2020-03-12 11:10:00,261.06,261.52,260.74,260.96,56438.0,243.4919,243.9209,243.1934,243.3986,56438.0
2020-03-12 11:15:00,260.92,261.42,260.2,260.32,76608.0,243.3613,243.8277,242.6898,242.8017,76608.0
2020-03-12 11:20:00,260.33,261.19,260.31,261.19,40193.0,242.811,243.6131,242.7924,243.6131,40193.0
2020-03-12 11:25:00,261.1,261.55,260.81,261.21,61816.0,243.5292,243.9489,243.2587,243.6318,61816.0
2020-03-12 11:30:00,261.23,262.68,261.08,261.17,17065.0,243.6504,245.0029,243.5105,243.5945,17065.0
2020-03-12 11:35:00,261.43,261.62,260.48,260.64,6603.0,243.837,244.0142,242.9509,243.1001,6603.0
2020-03-12 11:40:00,260.71,260.88,260.12,260.47,8898.0,243.1654,243.324,242.6151,242.9416,8898.0
2020-03-12 11:45:00,260.39,260.68,260.0,260.05,10809.0,242.867,243.1375,242.5032,242.5499,10809.0
2020-03-12 11:50:00,260.0,260.0,258.76,259.07,34265.0,242.5032,242.5032,241.3467,241.6358,34265.0
2020-03-12 11:55:00,259.38,259.95,259.37,259.65,33379.0,241.9249,242.4566,241.9156,242.1768,33379.0
2020-03-12 12:00:00,259.47,259.94,259.08,259.63,17727.0,242.0089,242.4473,241.6451,242.1581,17727.0
2020-03-12 12:05:00,259.44,259.81,259.31,259.74,5452.0,241.9809,242.326,241.8597,242.2607,5452.0
2020-03-12 12:10:00,259.42,259.71,258.76,259.7,13898.0,241.9622,242.2327,241.3467,242.2234,13898.0
2020-03-12 12:15:00,259.22,260.61,259.22,259.92,19789.0,241.7757,243.0722,241.7757,242.4286,19789.0
2020-03-12 12:20:00,260.1,261.85,260.0,261.82,32433.0,242.5965,244.2287,242.5032,244.2007,32433.0
2020-03-12 12:25:00,261.61,262.84,261.56,262.53,25420.0,244.0049,245.1521,243.9582,244.863,25420.0
2020-03-12 12:30:00,262.02,262.29,261.75,261.75,15411.0,244.3873,244.6391,244.1355,244.1355,15411.0
2020-03-12 12:35:00,261.78,262.11,261.43,261.83,11276.0,244.1634,244.4712,243.837,244.2101,11276.0
2020-03-12 12:40:00,261.35,261.35,260.66,260.93,14886.0,243.7624,243.7624,243.1188,243.3706,14886.0
2020-03-12 12:45:00,261.05,261.38,260.39,260.47,15181.0,243.4826,243.7903,242.867,242.9416,15181.0
2020-03-12 12:50:00,260.35,265.0,260.28,264.43,24727.0,242.8297,247.1667,242.7644,246.6351,24727.0
2020-03-12 12:55:00,264.13,270.24,264.02,269.01,29137.0,246.3553,252.0541,246.2527,250.9069,29137.0
2020-03-12 13:00:00,269.0,273.68,267.4,273.39,36773.0,250.8976,255.2626,249.4052,254.9921,36773.0
2020-03-12 13:05:00,273.73,275.92,273.4,274.91,48847.0,255.3093,257.3519,255.0015,256.4098,48847.0
2020-03-12 13:10:00,275.32,275.79,270.58,270.61,71432.0,256.7923,257.2306,252.3712,252.3992,71432.0
2020-03-12 13:15:00,270.87,271.26,268.13,268.57,49505.0,252.6417,253.0055,250.0861,250.4965,49505.0
2020-03-12 13:20:00,268.33,268.33,266.81,267.31,63403.0,250.2726,250.2726,248.8549,249.3213,63403.0
2020-03-12 13:25:00,267.03,267.14,265.63,266.5,44975.0,249.0601,249.1627,247.7543,248.5658,44975.0
2020-03-12 13:30:00,266.29,267.0,265.56,265.58,48294.0,248.3699,249.0322,247.6891,247.7077,48294.0
2020-03-12 13:35:00,265.73,265.82,263.44,264.0,35900.0,247.8476,247.9316,245.7117,246.234,35900.0
2020-03-12 13:40:00,263.43,264.1,262.95,263.19,37359.0,245.7024,246.3273,245.2547,245.4785,37359.0
2020-03-12 13:45:00,263.18,265.12,262.68,264.97,29792.0,245.4692,247.2787,245.0029,247.1388,29792.0
2020-03-12 13:50:00,264.85,265.91,264.45,265.11,26274.0,247.0268,248.0155,246.6538,247.2693,26274.0
2020-03-12 13:55:00,265.17,266.28,264.7,266.28,13624.0,247.3253,248.3606,246.8869,248.3606,13624.0
2020-03-12 14:00:00,266.42,267.27,265.08,266.6,18802.0,248.4912,249.284,247.2414,248.6591,18802.0
2020-03-12 14:05:00,266.78,267.07,266.16,266.47,13418.0,248.827,249.0974,248.2487,248.5378,13418.0
2020-03-12 14:10:00,266.45,266.7,265.06,265.31,7275.0,248.5192,248.7523,247.2227,247.4559,7275.0
2020-03-12 14:15:00,265.14,265.54,264.38,264.65,9513.0,247.2973,247.6704,246.5885,246.8403,9513.0
2020-03-12 14:20:00,264.7,264.98,263.9,264.16,9505.0,246.8869,247.1481,246.1408,246.3833,9505.0
2020-03-12 14:25:00,264.3,265.01,263.74,264.8,13510.0,246.5138,247.1761,245.9915,246.9802,13510.0
2020-03-12 14:30:00,264.23,264.91,263.91,264.16,29004.0,246.4486,247.0828,246.1501,246.3833,29004.0
2020-03-12 14:35:00,264.26,264.38,263.32,263.69,20121.0,246.4765,246.5885,245.5998,245.9449,20121.0
2020-03-12 14:40:00,263.58,264.3,263.58,263.85,23751.0,245.8423,246.5138,245.8423,246.0941,23751.0
2020-03-12 14:45:00,263.88,265.4,263.44,265.4,20212.0,246.1221,247.5398,245.7117,247.5398,20212.0
2020-03-12 14:50:00,265.4,265.97,264.3,264.4,20402.0,247.5398,248.0715,246.5138,246.6071,20402.0
2020-03-12 14:55:00,264.39,264.78,263.42,263.5,10352.0,246.5978,246.9615,245.6931,245.7677,10352.0
2020-03-12 15:00:00,263.5,264.08,263.5,263.86,8581.0,245.7677,246.3087,245.7677,246.1035,8581.0
2020-03-12 15:05:00,263.89,264.88,263.03,264.03,41426.0,246.1314,247.0548,245.3293,246.262,41426.0
2020-03-12 15:10:00,264.16,265.21,263.9,263.9,47649.0,246.3833,247.3626,246.1408,246.1408,47649.0
2020-03-12 15:15:00,263.74,263.83,263.27,263.52,13965.0,245.9915,246.0755,245.5532,245.7863,13965.0
2020-03-12 15:20:00,263.12,263.52,262.09,262.1,20093.0,245.4133,245.7863,244.4526,244.4619,20093.0
2020-03-12 15:25:00,262.5,262.97,261.78,261.78,27589.0,244.835,245.2734,244.1634,244.1634,27589.0
2020-03-12 15:30:00,261.96,262.48,261.55,261.87,26889.0,244.3313,244.8163,243.9489,244.2474,26889.0
2020-03-12 15:35:00,261.87,262.18,261.43,262.0,31003.0,244.2474,244.5365,243.837,244.3686,31003.0
2020-03-12 15:40:00,262.0,263.46,261.95,262.28,36428.0,244.3686,245.7304,244.322,244.6298,36428.0
2020-03-12 15:45:00,261.89,263.24,261.47,263.09,103722.0,244.266,245.5252,243.8743,245.3853,103722.0
2020-03-12 15:50:00,263.07,263.92,262.98,263.07,56960.0,245.3666,246.1594,245.2827,245.3666,56960.0
2020-03-12 15:55:00,262.94,263.09,258.15,258.16,417259.0,245.2454,245.3853,240.7777,240.787,417259.0
2020-03-13 09:30:00,273.17,275.24,271.36,271.58,162954.0,254.7869,256.7176,253.0987,253.3039,162954.0
2020-03-13 09:35:00,272.11,272.11,269.04,269.04,84380.0,253.7983,253.7983,250.9349,250.9349,84380.0
2020-03-13 09:40:00,268.85,268.86,267.34,268.7,43247.0,250.7577,250.767,249.3493,250.6177,43247.0
2020-03-13 09:45:00,268.74,269.9,268.08,269.64,32184.0,250.6551,251.737,250.0395,251.4945,32184.0
2020-03-13 09:50:00,269.2,269.24,265.59,265.64,24879.0,251.0841,251.1214,247.717,247.7637,24879.0
2020-03-13 09:55:00,265.69,266.34,264.74,265.57,34019.0,247.8103,248.4166,246.9242,247.6984,34019.0
2020-03-13 10:00:00,265.36,268.48,265.33,268.42,23993.0,247.5025,250.4126,247.4745,250.3566,23993.0
2020-03-13 10:05:00,268.09,268.35,267.25,267.32,45715.0,250.0488,250.2913,249.2653,249.3306,45715.0
2020-03-13 10:10:00,267.22,267.61,265.94,266.27,37000.0,249.2373,249.6011,248.0435,248.3513,37000.0
2020-03-13 10:15:00,266.45,270.24,266.11,270.18,53077.0,248.5192,252.0541,248.202,251.9982,53077.0
2020-03-13 10:20:00,270.23,272.31,270.09,271.46,39449.0,252.0448,253.9848,251.9142,253.192,39449.0
2020-03-13 10:25:00,271.73,272.19,270.79,271.17,46816.0,253.4438,253.8729,252.5671,252.9215,46816.0
2020-03-13 10:30:00,270.9,272.31,270.36,271.38,55268.0,252.6697,253.9848,252.166,253.1174,55268.0
2020-03-13 10:35:00,271.54,271.71,270.95,271.04,16612.0,253.2666,253.4252,252.7163,252.8003,16612.0
2020-03-13 10:40:00,271.03,272.15,270.81,271.91,31435.0,252.791,253.8356,252.5858,253.6117,31435.0
2020-03-13 10:45:00,271.63,271.63,270.2,270.2,27970.0,253.3506,253.3506,252.0168,252.0168,27970.0
2020-03-13 10:50:00,270.37,270.61,268.48,268.64,26617.0,252.1754,252.3992,250.4126,250.5618,26617.0
2020-03-13 10:55:00,268.62,268.62,265.51,265.53,27372.0,250.5431,250.5431,247.6424,247.6611,27372.0
2020-03-13 11:00:00,265.84,266.88,265.59,266.76,18990.0,247.9502,248.9202,247.717,248.8083,18990.0
2020-03-13 11:05:00,266.35,266.55,265.99,266.44,19013.0,248.4259,248.6124,248.0901,248.5098,19013.0
2020-03-13 11:10:00,266.32,266.46,265.17,266.04,42496.0,248.3979,248.5285,247.3253,248.1368,42496.0
2020-03-13 11:15:00,266.0,266.05,264.96,265.44,27675.0,248.0994,248.1461,247.1294,247.5771,27675.0
2020-03-13 11:20:00,265.55,266.0,264.25,264.36,20019.0,247.6797,248.0994,246.4672,246.5698,20019.0
2020-03-13 11:25:00,264.16,264.38,262.93,262.94,16520.0,246.3833,246.5885,245.236,245.2454,16520.0
2020-03-13 11:30:00,262.84,263.09,261.01,261.07,37311.0,245.1521,245.3853,243.4452,243.5012,37311.0
2020-03-13 11:35:00,261.23,261.71,259.88,259.94,53514.0,243.6504,244.0981,242.3913,242.4473,53514.0
2020-03-13 11:40:00,259.81,259.81,258.98,259.19,25150.0,242.326,242.326,241.5519,241.7477,25150.0
2020-03-13 11:45:00,259.08,259.35,258.62,258.62,30992.0,241.6451,241.897,241.2161,241.2161,30992.0
2020-03-13 11:50:00,258.68,259.91,258.37,259.91,54611.0,241.272,242.4193,240.9829,242.4193,54611.0
2020-03-13 11:55:00,259.94,262.27,259.83,261.3,43333.0,242.4473,244.6205,242.3447,243.7157,43333.0
2020-03-13 12:00:00,261.38,261.38,258.8,259.17,47725.0,243.7903,243.7903,241.384,241.7291,47725.0
2020-03-13 12:05:00,259.17,260.21,258.38,259.84,38194.0,241.7291,242.6991,240.9922,242.354,38194.0
2020-03-13 12:10:00,259.65,260.56,259.46,260.21,17000.0,242.1768,243.0255,241.9996,242.6991,17000.0
2020-03-13 12:15:00,260.09,261.0,259.7,260.52,18852.0,242.5872,243.4359,242.2234,242.9882,18852.0
2020-03-13 12:20:00,260.77,261.18,260.08,260.61,45375.0,243.2214,243.6038,242.5778,243.0722,45375.0
2020-03-13 12:25:00,260.28,260.95,260.22,260.64,21575.0,242.7644,243.3893,242.7084,243.1001,21575.0
2020-03-13 12:30:00,260.75,263.75,260.51,263.75,14047.0,243.2027,246.0009,242.9789,246.0009,14047.0
2020-03-13 12:35:00,263.49,263.53,262.91,263.53,56855.0,245.7584,245.7957,245.2174,245.7957,56855.0
2020-03-13 12:40:00,264.06,265.58,263.94,265.58,20223.0,246.29,247.7077,246.1781,247.7077,20223.0
2020-03-13 12:45:00,265.71,266.19,265.47,265.81,19360.0,247.829,248.2767,247.6051,247.9222,19360.0
2020-03-13 12:50:00,266.05,267.22,266.05,266.74,21953.0,248.1461,249.2373,248.1461,248.7896,21953.0
2020-03-13 12:55:00,266.59,267.06,266.15,266.19,20187.0,248.6497,249.0881,248.2394,248.2767,20187.0
2020-03-13 13:00:00,265.96,266.64,265.92,266.07,28459.0,248.0621,248.6964,248.0248,248.1647,28459.0
2020-03-13 13:05:00,266.0,266.03,265.6,265.97,16228.0,248.0994,248.1274,247.7264,248.0715,16228.0
2020-03-13 13:10:00,265.85,267.09,265.67,266.67,18605.0,247.9595,249.1161,247.7917,248.7244,18605.0
2020-03-13 13:15:00,266.71,267.2,266.19,267.16,8246.0,248.7617,249.2187,248.2767,249.1814,8246.0
2020-03-13 13:20:00,267.32,268.39,267.24,268.25,25454.0,249.3306,250.3286,249.256,250.198,25454.0
2020-03-13 13:25:00,268.39,269.21,268.31,269.11,28775.0,250.3286,251.0934,250.254,251.0002,28775.0
2020-03-13 13:30:00,269.38,270.1,269.35,269.45,20042.0,251.252,251.9235,251.224,251.3173,20042.0
2020-03-13 13:35:00,269.45,269.5,268.28,268.95,14882.0,251.3173,251.3639,250.226,250.8509,14882.0
2020-03-13 13:40:00,269.24,270.48,269.24,270.07,46527.0,251.1214,252.278,251.1214,251.8956,46527.0
2020-03-13 13:45:00,270.09,270.8,269.86,270.62,22516.0,251.9142,252.5764,251.6997,252.4085,22516.0
2020-03-13 13:50:00,270.67,271.18,270.56,271.03,40211.0,252.4552,252.9309,252.3526,252.791,40211.0
2020-03-13 13:55:00,270.83,271.03,270.25,270.42,41691.0,252.6044,252.791,252.0634,252.222,41691.0
2020-03-13 14:00:00,270.33,270.33,268.82,269.12,33317.0,252.1381,252.1381,250.7297,251.0095,33317.0
2020-03-13 14:05:00,269.35,269.56,267.93,268.09,15851.0,251.224,251.4199,249.8996,250.0488,15851.0
2020-03-13 14:10:00,268.14,268.74,268.08,268.2,28568.0,250.0954,250.6551,250.0395,250.1514,28568.0
2020-03-13 14:15:00,268.12,269.03,268.1,268.29,15661.0,250.0768,250.9255,250.0581,250.2353,15661.0
2020-03-13 14:20:00,268.61,268.75,267.78,268.7,23588.0,250.5338,250.6644,249.7597,250.6177,23588.0
2020-03-13 14:25:00,268.36,268.36,267.41,267.5,9365.0,250.3006,250.3006,249.4146,249.4985,9365.0
2020-03-13 14:30:00,267.59,267.83,266.98,267.83,24534.0,249.5824,249.8063,249.0135,249.8063,24534.0
2020-03-13 14:35:00,267.78,268.18,266.33,266.49,29803.0,249.7597,250.1327,248.4072,248.5565,29803.0
2020-03-13 14:40:00,266.6,268.62,266.06,268.51,39611.0,248.6591,250.5431,248.1554,250.4405,39611.0
2020-03-13 14:45:00,268.58,268.72,267.96,267.97,11536.0,250.5058,250.6364,249.9275,249.9369,11536.0
2020-03-13 14:50:00,267.52,268.17,267.52,268.07,10371.0,249.5172,250.1234,249.5172,250.0301,10371.0
2020-03-13 14:55:00,267.91,268.68,267.9,268.68,18313.0,249.8809,250.5991,249.8716,250.5991,18313.0
2020-03-13 15:00:00,268.64,269.78,268.23,269.33,12607.0,250.5618,251.6251,250.1794,251.2054,12607.0
2020-03-13 15:05:00,269.2,270.49,268.94,269.26,28633.0,251.0841,252.2873,250.8416,251.1401,28633.0
2020-03-13 15:10:00,269.47,269.85,268.47,269.1,27609.0,251.3359,251.6904,250.4032,250.9908,27609.0
2020-03-13 15:15:00,268.99,270.5,268.98,269.79,16164.0,250.8882,252.2966,250.8789,251.6344,16164.0
2020-03-13 15:20:00,269.8,270.73,269.54,270.67,16225.0,251.6437,252.5111,251.4012,252.4552,16225.0
2020-03-13 15:25:00,270.47,270.86,269.99,270.75,15143.0,252.2686,252.6324,251.8209,252.5298,15143.0
2020-03-13 15:30:00,270.64,271.0,268.02,268.45,29043.0,252.4272,252.763,249.9835,250.3846,29043.0
2020-03-13 15:35:00,268.4,270.81,268.11,270.27,45328.0,250.3379,252.5858,250.0675,252.0821,45328.0
2020-03-13 15:40:00,270.32,272.32,270.01,271.93,20336.0,252.1287,253.9941,251.8396,253.6304,20336.0
2020-03-13 15:45:00,272.26,274.29,272.2,274.17,71050.0,253.9382,255.8316,253.8822,255.7196,71050.0
2020-03-13 15:50:00,274.01,278.52,274.01,278.26,65713.0,255.5704,259.7769,255.5704,259.5344,65713.0
2020-03-13 15:55:00,278.87,282.79,277.94,282.69,109254.0,260.1034,263.7596,259.2359,263.6663,109254.0
2020-03-16 09:30:00,252.13,252.13,252.13,252.13,18154.0,235.1628,235.1628,235.1628,235.1628,18154.0
2020-03-16 09:35:00,252.13,252.13,252.13,252.13,0.0,235.1628,235.1628,235.1628,235.1628,0.0
2020-03-16 09:40:00,252.13,252.13,252.13,252.13,0.0,235.1628,235.1628,235.1628,235.1628,0.0
2020-03-16 09:45:00,250.0,254.38,246.39,254.38,19510.0,233.1762,237.2614,229.8091,237.2614,19510.0
2020-03-16 09:50:00,251.81,254.37,251.81,253.79,10157.0,234.8644,237.2521,234.8644,236.7111,10157.0
2020-03-16 09:55:00,253.93,255.36,253.51,253.56,19876.0,236.8417,238.1755,236.45,236.4966,19876.0
2020-03-16 10:00:00,253.3,256.86,252.49,252.49,14482.0,236.2541,239.5745,235.4986,235.4986,14482.0
2020-03-16 10:05:00,253.94,255.39,252.71,254.06,18985.0,236.851,238.2034,235.7038,236.963,18985.0
2020-03-16 10:10:00,254.06,254.39,252.15,252.16,19546.0,236.963,237.2707,235.1815,235.1908,19546.0
2020-03-16 10:15:00,252.21,252.22,250.01,250.02,39271.0,235.2374,235.2468,233.1855,233.1948,39271.0
2020-03-16 10:20:00,250.04,251.7,248.24,249.3,53412.0,233.2135,234.7618,231.5346,232.5233,53412.0
2020-03-16 10:25:00,248.85,252.29,248.8,249.56,32126.0,232.1036,235.3121,232.0569,232.7658,32126.0
2020-03-16 10:30:00,249.55,253.64,249.54,253.64,22416.0,232.7565,236.5712,232.7471,236.5712,22416.0
2020-03-16 10:35:00,253.44,255.0,252.91,252.91,52836.0,236.3847,237.8397,235.8903,235.8903,52836.0
2020-03-16 10:40:00,254.44,255.26,253.07,255.26,19560.0,237.3174,238.0822,236.0396,238.0822,19560.0
2020-03-16 10:45:00,255.94,257.05,255.06,255.35,58441.0,238.7164,239.7517,237.8957,238.1661,58441.0
2020-03-16 10:50:00,255.29,255.7,253.81,255.12,46494.0,238.1102,238.4926,236.7298,237.9516,46494.0
2020-03-16 10:55:00,255.68,256.1,254.13,254.57,64877.0,238.4739,238.8657,237.0282,237.4386,64877.0
2020-03-16 11:00:00,254.46,255.56,253.51,254.5,34207.0,237.336,238.362,236.45,237.3733,34207.0
2020-03-16 11:05:00,254.08,256.35,253.96,256.35,23961.0,236.9816,239.0988,236.8697,239.0988,23961.0
2020-03-16 11:10:00,256.25,259.21,255.73,258.5,26546.0,239.0056,241.7664,238.5206,241.1042,26546.0
2020-03-16 11:15:00,258.99,260.33,258.33,260.3,8626.0,241.5612,242.811,240.9456,242.783,8626.0
2020-03-16 11:20:00,260.49,261.74,260.12,260.94,9702.0,242.9602,244.1261,242.6151,243.38,9702.0
2020-03-16 11:25:00,261.14,261.14,259.4,259.55,12917.0,243.5665,243.5665,241.9436,242.0835,12917.0
2020-03-16 11:30:00,259.62,260.88,258.86,258.86,12272.0,242.1488,243.324,241.4399,241.4399,12272.0
2020-03-16 11:35:00,258.86,260.62,258.58,259.57,27633.0,241.4399,243.0815,241.1788,242.1022,27633.0
2020-03-16 11:40:00,259.92,259.92,257.35,257.36,16541.0,242.4286,242.4286,240.0315,240.0409,16541.0
2020-03-16 11:45:00,257.53,257.6,256.07,256.9,19304.0,240.1994,240.2647,238.8377,239.6118,19304.0
2020-03-16 11:50:00,256.91,257.39,255.83,256.1,42738.0,239.6212,240.0689,238.6138,238.8657,42738.0
2020-03-16 11:55:00,256.7,257.04,255.67,257.04,24643.0,239.4253,239.7424,238.4646,239.7424,24643.0
2020-03-16 12:00:00,257.03,258.05,256.03,258.05,20607.0,239.7331,240.6844,238.8004,240.6844,20607.0
2020-03-16 12:05:00,257.56,257.56,256.86,256.97,5543.0,240.2274,240.2274,239.5745,239.6771,5543.0
2020-03-16 12:10:00,256.95,256.99,255.29,255.42,39461.0,239.6585,239.6958,238.1102,238.2314,39461.0
2020-03-16 12:15:00,255.11,255.47,254.05,254.27,39343.0,237.9423,238.2781,236.9536,237.1588,39343.0
2020-03-16 12:20:00,254.59,254.59,253.79,253.86,5323.0,237.4573,237.4573,236.7111,236.7764,5323.0
2020-03-16 12:25:00,253.93,255.46,253.7,254.37,32623.0,236.8417,238.2687,236.6272,237.2521,32623.0
2020-03-16 12:30:00,255.25,255.25,254.13,254.48,3176.0,238.0729,238.0729,237.0282,237.3547,3176.0
2020-03-16 12:35:00,254.74,255.15,254.56,254.61,3100.0,237.5972,237.9796,237.4293,237.4759,3100.0
2020-03-16 12:40:00,254.67,255.45,254.54,255.01,6235.0,237.5319,238.2594,237.4106,237.849,6235.0
2020-03-16 12:45:00,254.78,255.03,253.19,253.19,26996.0,237.6345,237.8677,236.1515,236.1515,26996.0
2020-03-16 12:50:00,253.8,253.8,252.56,252.85,102979.0,236.7204,236.7204,235.5639,235.8344,102979.0
2020-03-16 12:55:00,252.43,252.92,252.05,252.91,20834.0,235.4426,235.8997,235.0882,235.8903,20834.0
2020-03-16 13:00:00,252.47,253.29,252.1,253.26,7575.0,235.48,236.2448,235.1349,236.2168,7575.0
2020-03-16 13:05:00,253.12,253.26,251.6,251.99,8356.0,236.0862,236.2168,234.6685,235.0323,8356.0
2020-03-16 13:10:00,251.98,254.02,251.98,252.7,23356.0,235.0229,236.9256,235.0229,235.6945,23356.0
2020-03-16 13:15:00,252.4,253.01,252.0,252.32,30672.0,235.4147,235.9836,235.0416,235.34,30672.0
2020-03-16 13:20:00,252.1,252.23,251.06,251.92,55298.0,235.1349,235.2561,234.1648,234.967,55298.0
2020-03-16 13:25:00,251.92,252.8,251.41,251.72,16720.0,234.967,235.7877,234.4913,234.7804,16720.0
2020-03-16 13:30:00,251.59,251.59,250.02,250.68,33019.0,234.6592,234.6592,233.1948,233.8104,33019.0
2020-03-16 13:35:00,250.59,250.96,250.0,250.11,36296.0,233.7265,234.0716,233.1762,233.2788,36296.0
2020-03-16 13:40:00,250.0,250.0,249.0,249.18,21014.0,233.1762,233.1762,232.2435,232.4114,21014.0
2020-03-16 13:45:00,249.0,250.54,248.92,250.54,51202.0,232.2435,233.6798,232.1688,233.6798,51202.0
2020-03-16 13:50:00,250.41,250.65,249.01,249.27,62985.0,233.5586,233.7824,232.2528,232.4953,62985.0
2020-03-16 13:55:00,249.09,250.31,249.02,249.15,44985.0,232.3274,233.4653,232.2621,232.3834,44985.0
2020-03-16 14:00:00,249.01,249.33,248.52,249.2,53493.0,232.2528,232.5513,231.7958,232.43,53493.0
2020-03-16 14:05:00,249.1,249.51,248.42,248.82,46353.0,232.3367,232.7191,231.7025,232.0756,46353.0
2020-03-16 14:10:00,248.81,249.72,248.42,249.08,69132.0,232.0663,232.915,231.7025,232.3181,69132.0
2020-03-16 14:15:00,249.0,249.23,248.15,248.64,29218.0,232.2435,232.458,231.4507,231.9077,29218.0
2020-03-16 14:20:00,248.84,249.06,247.81,247.81,34089.0,232.0942,232.2994,231.1335,231.1335,34089.0
2020-03-16 14:25:00,247.83,249.3,247.8,249.18,30452.0,231.1522,232.5233,231.1242,232.4114,30452.0
2020-03-16 14:30:00,248.98,251.93,248.86,251.79,26997.0,232.2248,234.9763,232.1129,234.8457,26997.0
2020-03-16 14:35:00,252.07,252.57,250.45,250.53,20949.0,235.1069,235.5732,233.5959,233.6705,20949.0
2020-03-16 14:40:00,250.75,250.75,249.71,250.22,37291.0,233.8757,233.8757,232.9057,233.3814,37291.0
2020-03-16 14:45:00,250.31,250.81,248.92,249.16,18862.0,233.4653,233.9317,232.1688,232.3927,18862.0
2020-03-16 14:50:00,249.23,251.16,249.2,250.37,17831.0,232.458,234.2581,232.43,233.5213,17831.0
2020-03-16 14:55:00,250.55,252.88,249.99,251.57,44693.0,233.6892,235.8624,233.1668,234.6405,44693.0
2020-03-16 15:00:00,251.64,252.94,250.7,251.46,21217.0,234.7058,235.9183,233.8291,234.5379,21217.0
2020-03-16 15:05:00,250.88,251.38,250.3,250.34,20871.0,233.997,234.4633,233.456,233.4933,20871.0
2020-03-16 15:10:00,250.36,251.31,250.09,250.28,42635.0,233.5119,234.398,233.2601,233.4373,42635.0
2020-03-16 15:15:00,250.23,251.31,250.2,250.38,32843.0,233.3907,234.398,233.3627,233.5306,32843.0
2020-03-16 15:20:00,250.48,250.48,249.47,250.01,51656.0,233.6239,233.6239,232.6818,233.1855,51656.0
2020-03-16 15:25:00,249.77,250.68,249.42,249.52,11462.0,232.9616,233.8104,232.6352,232.7285,11462.0
2020-03-16 15:30:00,249.46,249.49,247.08,247.87,24964.0,232.6725,232.7005,230.4527,231.1895,24964.0
2020-03-16 15:35:00,247.9,247.9,246.73,246.84,27049.0,231.2175,231.2175,230.1262,230.2288,27049.0
2020-03-16 15:40:00,246.83,249.38,246.5,249.13,13507.0,230.2195,232.5979,229.9117,232.3647,13507.0
2020-03-16 15:45:00,249.14,251.22,246.51,246.72,123903.0,232.374,234.3141,229.921,230.1169,123903.0
2020-03-16 15:50:00,248.59,249.0,241.35,242.4,106038.0,231.8611,232.2435,225.1083,226.0876,106038.0
2020-03-16 15:55:00,242.39,242.78,239.01,241.16,275186.0,226.0783,226.442,222.9257,224.9311,275186.0
2020-03-17 09:30:00,249.34,251.78,246.73,246.93,76692.0,232.5606,234.8364,230.1262,230.3128,76692.0
2020-03-17 09:35:00,246.93,248.09,244.52,244.52,48299.0,230.3128,231.3947,228.0649,228.0649,48299.0
2020-03-17 09:40:00,244.41,244.41,240.65,240.96,34015.0,227.9624,227.9624,224.4554,224.7445,34015.0
2020-03-17 09:45:00,240.93,243.36,240.72,241.64,34818.0,224.7165,226.983,224.5207,225.3788,34818.0
2020-03-17 09:50:00,241.35,241.52,239.37,239.62,14846.0,225.1083,225.2668,223.2615,223.4947,14846.0
2020-03-17 09:55:00,239.4,240.52,239.37,239.78,20610.0,223.2895,224.3341,223.2615,223.6439,20610.0
2020-03-17 10:00:00,239.98,241.21,239.28,241.21,31834.0,223.8305,224.9777,223.1776,224.9777,31834.0
2020-03-17 10:05:00,242.64,244.77,241.96,244.02,27261.0,226.3115,228.2981,225.6772,227.5986,27261.0
2020-03-17 10:10:00,244.11,245.31,243.74,244.7,21097.0,227.6825,228.8018,227.3374,228.2328,21097.0
2020-03-17 10:15:00,244.05,245.44,243.43,245.03,24161.0,227.6266,228.923,227.0483,228.5406,24161.0
2020-03-17 10:20:00,244.73,244.98,243.54,244.08,14086.0,228.2608,228.494,227.1509,227.6546,14086.0
2020-03-17 10:25:00,244.07,244.86,243.9,244.67,16413.0,227.6452,228.3821,227.4867,228.2049,16413.0
2020-03-17 10:30:00,244.71,244.82,240.77,241.87,41785.0,228.2422,228.3448,224.5673,225.5933,41785.0
2020-03-17 10:35:00,241.14,243.51,240.92,241.84,117773.0,224.9124,227.1229,224.7072,225.5653,117773.0
2020-03-17 10:40:00,241.84,243.88,241.83,243.74,18152.0,225.5653,227.468,225.556,227.3374,18152.0
2020-03-17 10:45:00,244.14,244.39,242.31,242.31,26151.0,227.7105,227.9437,226.0037,226.0037,26151.0
2020-03-17 10:50:00,242.7,243.89,241.04,242.76,49966.0,226.3674,227.4773,224.8191,226.4234,49966.0
2020-03-17 10:55:00,241.95,243.39,241.95,243.37,68673.0,225.6679,227.011,225.6679,226.9923,68673.0
2020-03-17 11:00:00,243.31,243.51,242.5,242.97,9128.0,226.9364,227.1229,226.1809,226.6193,9128.0
2020-03-17 11:05:00,243.37,246.43,243.12,246.32,13338.0,226.9923,229.8464,226.7592,229.7438,13338.0
2020-03-17 11:10:00,246.44,248.68,246.44,248.57,28518.0,229.8557,231.945,229.8557,231.8424,28518.0
2020-03-17 11:15:00,248.61,249.51,248.11,249.51,26209.0,231.8797,232.7191,231.4134,232.7191,26209.0
2020-03-17 11:20:00,249.21,249.76,247.24,247.49,22491.0,232.4393,232.9523,230.6019,230.8351,22491.0
2020-03-17 11:25:00,247.57,249.36,247.49,248.0,56645.0,230.9097,232.5792,230.8351,231.3108,56645.0
2020-03-17 11:30:00,248.05,250.39,248.05,249.6,18302.0,231.3574,233.5399,231.3574,232.8031,18302.0
2020-03-17 11:35:00,249.65,249.7,246.71,246.71,14821.0,232.8497,232.8964,230.1076,230.1076,14821.0
2020-03-17 11:40:00,246.94,248.79,246.84,248.41,11660.0,230.3221,232.0476,230.2288,231.6932,11660.0
2020-03-17 11:45:00,248.28,249.59,248.2,249.4,15179.0,231.5719,232.7938,231.4973,232.6165,15179.0
2020-03-17 11:50:00,249.49,250.63,249.46,250.11,6453.0,232.7005,233.7638,232.6725,233.2788,6453.0
2020-03-17 11:55:00,250.4,250.99,249.57,250.5,5955.0,233.5493,234.0995,232.7751,233.6425,5955.0
2020-03-17 12:00:00,250.96,252.71,250.42,252.71,14507.0,234.0716,235.7038,233.5679,235.7038,14507.0
2020-03-17 12:05:00,252.63,253.92,252.42,253.72,54859.0,235.6292,236.8324,235.4333,236.6458,54859.0
2020-03-17 12:10:00,253.71,255.0,253.5,254.79,73342.0,236.6365,237.8397,236.4406,237.6438,73342.0
2020-03-17 12:15:00,254.96,254.96,252.16,253.03,42532.0,237.8024,237.8024,235.1908,236.0023,42532.0
2020-03-17 12:20:00,253.08,253.08,251.05,251.15,16396.0,236.0489,236.0489,234.1555,234.2488,16396.0
2020-03-17 12:25:00,251.15,251.34,250.13,250.64,22524.0,234.2488,234.426,233.2974,233.7731,22524.0
2020-03-17 12:30:00,250.69,251.37,250.24,250.75,7143.0,233.8197,234.454,233.4,233.8757,7143.0
2020-03-17 12:35:00,250.26,250.27,248.42,248.84,10513.0,233.4187,233.428,231.7025,232.0942,10513.0
2020-03-17 12:40:00,248.85,249.09,247.44,247.96,20056.0,232.1036,232.3274,230.7884,231.2735,20056.0
2020-03-17 12:45:00,247.78,249.09,247.71,248.97,16135.0,231.1056,232.3274,231.0403,232.2155,16135.0
2020-03-17 12:50:00,248.87,248.9,246.49,247.0,21357.0,232.1222,232.1502,229.9024,230.3781,21357.0
2020-03-17 12:55:00,247.1,247.55,246.83,247.55,7650.0,230.4713,230.891,230.2195,230.891,7650.0
2020-03-17 13:00:00,247.65,248.77,247.38,247.61,10178.0,230.9843,232.0289,230.7325,230.947,10178.0
2020-03-17 13:05:00,248.07,248.18,246.39,246.78,8767.0,231.3761,231.4786,229.8091,230.1729,8767.0
2020-03-17 13:10:00,246.59,246.79,244.83,244.9,42452.0,229.9956,230.1822,228.3541,228.4194,42452.0
2020-03-17 13:15:00,244.62,244.84,243.7,244.6,21707.0,228.1582,228.3634,227.3001,228.1396,21707.0
2020-03-17 13:20:00,244.42,245.82,244.15,245.7,13575.0,227.9717,229.2775,227.7198,229.1655,13575.0
2020-03-17 13:25:00,244.93,245.67,244.15,245.06,10948.0,228.4474,229.1376,227.7198,228.5686,10948.0
2020-03-17 13:30:00,245.11,246.1,244.3,245.19,37470.0,228.6152,229.5386,227.8598,228.6899,37470.0
2020-03-17 13:35:00,245.52,246.19,244.93,246.11,19787.0,228.9977,229.6226,228.4474,229.5479,19787.0
2020-03-17 13:40:00,246.35,247.18,246.3,246.61,7078.0,229.7718,230.5459,229.7252,230.0143,7078.0
2020-03-17 13:45:00,246.66,247.91,246.38,247.91,10423.0,230.0609,231.2268,229.7998,231.2268,10423.0
2020-03-17 13:50:00,248.01,248.63,247.37,247.86,10510.0,231.3201,231.8984,230.7232,231.1802,10510.0
2020-03-17 13:55:00,247.59,248.37,247.57,248.03,4627.0,230.9284,231.6559,230.9097,231.3387,4627.0
2020-03-17 14:00:00,248.11,248.96,247.5,248.52,10656.0,231.4134,232.2062,230.8444,231.7958,10656.0
2020-03-17 14:05:00,249.02,250.79,249.02,250.44,11396.0,232.2621,233.913,232.2621,233.5866,11396.0
2020-03-17 14:10:00,250.73,251.28,250.08,250.53,6472.0,233.857,234.37,233.2508,233.6705,6472.0
2020-03-17 14:15:00,250.63,252.31,250.25,252.09,14180.0,233.7638,235.3307,233.4093,235.1255,14180.0
2020-03-17 14:20:00,252.55,252.62,250.45,250.45,9103.0,235.5546,235.6199,233.5959,233.5959,9103.0
2020-03-17 14:25:00,250.22,252.76,250.07,252.53,15344.0,233.3814,235.7504,233.2415,235.5359,15344.0
2020-03-17 14:30:00,252.79,253.6,252.71,253.27,11595.0,235.7784,236.5339,235.7038,236.2261,11595.0
2020-03-17 14:35:00,253.3,253.9,252.62,253.33,10425.0,236.2541,236.8137,235.6199,236.2821,10425.0
2020-03-17 14:40:00,253.24,253.65,252.67,252.7,12971.0,236.1981,236.5805,235.6665,235.6945,12971.0
2020-03-17 14:45:00,252.13,252.61,250.41,250.48,28687.0,235.1628,235.6105,233.5586,233.6239,28687.0
2020-03-17 14:50:00,250.49,250.88,249.65,250.19,12982.0,233.6332,233.997,232.8497,233.3534,12982.0
2020-03-17 14:55:00,250.32,251.44,249.95,251.11,50212.0,233.4746,234.5193,233.1295,234.2115,50212.0
2020-03-17 15:00:00,251.49,251.5,249.24,249.34,26135.0,234.5659,234.5752,232.4673,232.5606,26135.0
2020-03-17 15:05:00,249.63,251.13,248.82,250.93,27439.0,232.8311,234.2301,232.0756,234.0436,27439.0
2020-03-17 15:10:00,251.14,251.27,249.6,250.31,27263.0,234.2395,234.3607,232.8031,233.4653,27263.0
2020-03-17 15:15:00,250.18,250.86,249.86,250.04,46081.0,233.3441,233.9783,233.0456,233.2135,46081.0
2020-03-17 15:20:00,250.04,250.04,249.03,249.44,23863.0,233.2135,233.2135,232.2714,232.6539,23863.0
2020-03-17 15:25:00,249.52,249.73,248.61,248.78,36116.0,232.7285,232.9243,231.8797,232.0383,36116.0
2020-03-17 15:30:00,248.65,249.7,248.27,249.51,51654.0,231.917,232.8964,231.5626,232.7191,51654.0
2020-03-17 15:35:00,249.57,251.49,249.41,251.49,44937.0,232.7751,234.5659,232.6259,234.5659,44937.0
2020-03-17 15:40:00,251.33,254.1,251.33,253.96,129027.0,234.4167,237.0003,234.4167,236.8697,129027.0
2020-03-17 15:45:00,253.59,254.71,253.27,254.41,84120.0,236.5246,237.5692,236.2261,237.2894,84120.0
2020-03-17 15:50:00,254.42,256.12,254.4,256.12,174026.0,237.2987,238.8843,237.2801,238.8843,174026.0
2020-03-17 15:55:00,256.02,256.94,255.32,256.74,258163.0,238.7911,239.6491,238.1382,239.4626,258163.0
2020-03-18 09:30:00,241.57,247.39,240.0,243.35,190639.0,225.3135,230.7418,223.8491,226.9737,190639.0
2020-03-18 09:35:00,244.3,244.3,239.29,240.38,19074.0,227.8598,227.8598,223.1869,224.2036,19074.0
2020-03-18 09:40:00,239.75,241.33,239.15,240.7,24910.0,223.6159,225.0896,223.0563,224.502,24910.0
2020-03-18 09:45:00,240.83,241.47,239.0,239.66,21600.0,224.6233,225.2202,222.9164,223.532,21600.0
2020-03-18 09:50:00,239.24,244.58,239.24,244.58,31829.0,223.1403,228.1209,223.1403,228.1209,31829.0
2020-03-18 09:55:00,245.76,247.0,242.93,243.34,23612.0,229.2215,230.3781,226.5819,226.9644,23612.0
2020-03-18 10:00:00,243.21,247.21,242.11,246.01,51909.0,226.8431,230.5739,225.8171,229.4547,51909.0
2020-03-18 10:05:00,245.77,245.77,241.32,241.71,74351.0,229.2308,229.2308,225.0803,225.444,74351.0
2020-03-18 10:10:00,241.72,242.41,241.11,242.0,52033.0,225.4534,226.0969,224.8844,225.7145,52033.0
2020-03-18 10:15:00,242.46,243.58,241.15,241.15,33483.0,226.1436,227.1882,224.9217,224.9217,33483.0
2020-03-18 10:20:00,241.34,241.72,239.67,240.14,34571.0,225.0989,225.4534,223.5413,223.9797,34571.0
2020-03-18 10:25:00,239.84,241.8,239.73,241.8,2767.0,223.6999,225.528,223.5973,225.528,2767.0
2020-03-18 10:30:00,241.44,242.39,240.58,241.99,26732.0,225.1922,226.0783,224.3901,225.7052,26732.0
2020-03-18 10:35:00,241.03,241.7,240.49,241.15,10914.0,224.8098,225.4347,224.3061,224.9217,10914.0
2020-03-18 10:40:00,241.72,242.72,241.56,242.23,8465.0,225.4534,226.3861,225.3041,225.9291,8465.0
2020-03-18 10:45:00,242.25,242.25,239.66,240.13,4616.0,225.9477,225.9477,223.532,223.9704,4616.0
2020-03-18 10:50:00,239.74,240.32,237.39,237.78,87199.0,223.6066,224.1476,221.4148,221.7785,87199.0
2020-03-18 10:55:00,237.81,238.08,237.26,237.36,9720.0,221.8065,222.0583,221.2935,221.3868,9720.0
2020-03-18 11:00:00,237.27,238.64,236.97,237.74,15051.0,221.3028,222.5806,221.023,221.7412,15051.0
2020-03-18 11:05:00,237.36,237.36,235.78,236.18,24876.0,221.3868,221.3868,219.9131,220.2862,24876.0
2020-03-18 11:10:00,235.9,235.97,234.38,234.38,26658.0,220.025,220.0903,218.6073,218.6073,26658.0
2020-03-18 11:15:00,234.26,234.9,233.43,234.71,23132.0,218.4954,219.0923,217.7213,218.9151,23132.0
2020-03-18 11:20:00,235.55,236.95,235.14,236.58,5618.0,219.6986,221.0044,219.3162,220.6593,5618.0
2020-03-18 11:25:00,236.34,236.99,235.33,235.76,6142.0,220.4354,221.0417,219.4934,219.8945,6142.0
2020-03-18 11:30:00,235.76,236.55,234.56,235.27,19474.0,219.8945,220.6313,218.7752,219.4374,19474.0
2020-03-18 11:35:00,235.6,236.55,235.46,235.46,6521.0,219.7452,220.6313,219.6146,219.6146,6521.0
2020-03-18 11:40:00,235.18,235.18,234.41,234.76,5857.0,219.3535,219.3535,218.6353,218.9618,5857.0
2020-03-18 11:45:00,234.8,236.2,233.83,236.11,10174.0,218.9991,220.3048,218.0943,220.2209,10174.0
2020-03-18 11:50:00,236.02,238.42,236.02,238.27,13585.0,220.137,222.3755,220.137,222.2355,13585.0
2020-03-18 11:55:00,238.79,239.09,237.96,239.03,6441.0,222.7206,223.0004,221.9464,222.9444,6441.0
2020-03-18 12:00:00,238.53,238.53,236.72,237.21,22402.0,222.478,222.478,220.7899,221.2469,22402.0
2020-03-18 12:05:00,236.69,238.95,236.47,238.24,29779.0,220.7619,222.8698,220.5567,222.2076,29779.0
2020-03-18 12:10:00,237.72,238.33,236.92,236.93,9986.0,221.7226,222.2915,220.9764,220.9857,9986.0
2020-03-18 12:15:00,236.49,236.49,234.98,235.68,11073.0,220.5753,220.5753,219.1669,219.8198,11073.0
2020-03-18 12:20:00,235.56,235.96,235.46,235.82,7024.0,219.7079,220.081,219.6146,219.9504,7024.0
2020-03-18 12:25:00,235.73,236.81,235.73,236.54,7749.0,219.8665,220.8738,219.8665,220.622,7749.0
2020-03-18 12:30:00,236.7,236.93,235.06,235.47,10708.0,220.7712,220.9857,219.2416,219.624,10708.0
2020-03-18 12:35:00,234.8,235.05,233.09,233.37,32774.0,218.9991,219.2322,217.4041,217.6653,32774.0
2020-03-18 12:40:00,233.03,234.07,232.69,234.07,7060.0,217.3482,218.3182,217.0311,218.3182,7060.0
2020-03-18 12:45:00,234.24,234.24,232.34,232.72,19424.0,218.4767,218.4767,216.7046,217.059,19424.0
2020-03-18 12:50:00,232.51,232.79,231.43,232.01,25316.0,216.8632,217.1243,215.8558,216.3968,25316.0
2020-03-18 12:55:00,232.09,232.09,230.81,230.81,8298.0,216.4714,216.4714,215.2776,215.2776,8298.0
2020-03-18 13:00:00,230.81,230.81,230.81,230.81,0.0,215.2776,215.2776,215.2776,215.2776,0.0
2020-03-18 13:05:00,230.81,230.81,230.81,230.81,0.0,215.2776,215.2776,215.2776,215.2776,0.0
2020-03-18 13:10:00,238.8,238.8,230.01,231.48,11813.0,222.7299,222.7299,214.5314,215.9025,11813.0
2020-03-18 13:15:00,230.54,231.51,229.3,230.47,11948.0,215.0257,215.9305,213.8692,214.9604,11948.0
2020-03-18 13:20:00,229.96,230.17,229.22,229.22,2482.0,214.4848,214.6806,213.7946,213.7946,2482.0
2020-03-18 13:25:00,228.87,229.32,226.26,226.95,39721.0,213.4681,213.8878,211.0338,211.6773,39721.0
2020-03-18 13:30:00,226.86,226.87,224.49,224.82,21822.0,211.5934,211.6027,209.3829,209.6907,21822.0
2020-03-18 13:35:00,224.82,226.28,224.67,226.19,51973.0,209.6907,211.0524,209.5508,210.9685,51973.0
2020-03-18 13:40:00,226.04,229.08,225.69,228.24,48523.0,210.8286,213.664,210.5021,212.8805,48523.0
2020-03-18 13:45:00,227.77,228.62,226.42,226.56,38987.0,212.4421,213.2349,211.183,211.3136,38987.0
2020-03-18 13:50:00,226.23,227.28,225.78,226.49,22302.0,211.0058,211.9851,210.5861,211.2483,22302.0
2020-03-18 13:55:00,225.92,226.21,225.14,225.14,13299.0,210.7166,210.9871,209.9891,209.9891,13299.0
2020-03-18 14:00:00,225.37,225.62,224.84,224.84,8452.0,210.2037,210.4368,209.7093,209.7093,8452.0
2020-03-18 14:05:00,225.07,225.67,224.72,224.89,33723.0,209.9238,210.4835,209.5974,209.756,33723.0
2020-03-18 14:10:00,224.88,224.99,223.01,223.01,42721.0,209.7466,209.8492,208.0025,208.0025,42721.0
2020-03-18 14:15:00,222.99,223.43,222.52,222.52,37316.0,207.9838,208.3942,207.5454,207.5454,37316.0
2020-03-18 14:20:00,222.21,223.53,222.09,222.09,20835.0,207.2563,208.4875,207.1444,207.1444,20835.0
2020-03-18 14:25:00,222.09,222.36,221.66,221.99,18918.0,207.1444,207.3962,206.7433,207.0511,18918.0
2020-03-18 14:30:00,222.02,223.34,221.1,222.46,14230.0,207.0791,208.3103,206.221,207.4895,14230.0
2020-03-18 14:35:00,223.22,225.67,222.3,225.67,19903.0,208.1983,210.4835,207.3403,210.4835,19903.0
2020-03-18 14:40:00,225.53,225.67,222.5,224.17,36573.0,210.3529,210.4835,207.5268,209.0844,36573.0
2020-03-18 14:45:00,224.68,225.88,223.53,223.53,10117.0,209.5601,210.6793,208.4875,208.4875,10117.0
2020-03-18 14:50:00,223.18,225.23,223.18,225.23,12131.0,208.161,210.0731,208.161,210.0731,12131.0
2020-03-18 14:55:00,224.86,226.45,224.86,225.94,22162.0,209.728,211.211,209.728,210.7353,22162.0
2020-03-18 15:00:00,226.31,226.69,223.73,224.45,11864.0,211.0804,211.4348,208.674,209.3456,11864.0
2020-03-18 15:05:00,224.56,225.91,223.89,224.49,12367.0,209.4482,210.7073,208.8233,209.3829,12367.0
2020-03-18 15:10:00,225.1,228.08,225.1,227.65,29633.0,209.9518,212.7313,209.9518,212.3302,29633.0
2020-03-18 15:15:00,227.99,228.03,225.85,226.09,12050.0,212.6473,212.6846,210.6514,210.8752,12050.0
2020-03-18 15:20:00,226.16,226.16,224.93,225.4,20597.0,210.9405,210.9405,209.7933,210.2316,20597.0
2020-03-18 15:25:00,225.54,226.87,224.87,225.22,18759.0,210.3622,211.6027,209.7373,210.0637,18759.0
2020-03-18 15:30:00,225.06,226.55,223.97,225.73,54360.0,209.9145,211.3042,208.8979,210.5394,54360.0
2020-03-18 15:35:00,225.63,225.71,224.01,224.15,47335.0,210.4462,210.5208,208.9352,209.0658,47335.0
2020-03-18 15:40:00,224.12,225.31,223.51,225.31,100728.0,209.0378,210.1477,208.4688,210.1477,100728.0
2020-03-18 15:45:00,224.58,224.69,223.01,223.46,69341.0,209.4668,209.5694,208.0025,208.4222,69341.0
2020-03-18 15:50:00,224.41,227.1,223.79,227.09,109133.0,209.3083,211.8172,208.73,211.8079,109133.0
2020-03-18 15:55:00,227.12,231.17,225.22,231.08,252848.0,211.8359,215.6133,210.0637,215.5294,252848.0
2020-03-19 09:30:00,227.47,229.18,225.01,225.07,26856.0,212.1623,213.7573,209.8679,209.9238,26856.0
2020-03-19 09:35:00,224.87,225.0,222.1,222.5,70120.0,209.7373,209.8586,207.1537,207.5268,70120.0
2020-03-19 09:40:00,222.42,222.44,220.0,220.55,15226.0,207.4522,207.4708,205.195,205.708,15226.0
2020-03-19 09:45:00,221.15,222.24,220.25,222.24,8262.0,206.2676,207.2843,205.4282,207.2843,8262.0
2020-03-19 09:50:00,222.24,226.06,222.24,225.43,28970.0,207.2843,210.8472,207.2843,210.2596,28970.0
2020-03-19 09:55:00,225.46,229.28,225.46,229.25,38151.0,210.2876,213.8505,210.2876,213.8225,38151.0
2020-03-19 10:00:00,229.27,230.87,228.09,228.75,60150.0,213.8412,215.3335,212.7406,213.3562,60150.0
2020-03-19 10:05:00,229.02,232.4,228.82,231.85,29175.0,213.608,216.7606,213.4215,216.2476,29175.0
2020-03-19 10:10:00,232.23,234.72,231.62,234.65,14720.0,216.602,218.9244,216.0331,218.8592,14720.0
2020-03-19 10:15:00,234.65,236.29,232.74,232.74,17491.0,218.8592,220.3888,217.0777,217.0777,17491.0
2020-03-19 10:20:00,233.31,234.97,231.58,233.42,22209.0,217.6093,219.1576,215.9958,217.7119,22209.0
2020-03-19 10:25:00,232.84,235.28,232.83,234.92,7321.0,217.171,219.4468,217.1616,219.111,7321.0
2020-03-19 10:30:00,234.92,238.46,234.84,236.98,26540.0,219.111,222.4128,219.0364,221.0324,26540.0
2020-03-19 10:35:00,236.51,236.51,233.01,233.01,14446.0,220.594,220.594,217.3295,217.3295,14446.0
2020-03-19 10:40:00,232.95,233.44,232.22,233.06,35220.0,217.2736,217.7306,216.5927,217.3762,35220.0
2020-03-19 10:45:00,233.27,233.95,231.86,232.06,15029.0,217.572,218.2063,216.2569,216.4434,15029.0
2020-03-19 10:50:00,232.57,232.62,231.43,232.6,8454.0,216.9191,216.9658,215.8558,216.9471,8454.0
2020-03-19 10:55:00,232.95,233.98,231.95,232.19,51329.0,217.2736,218.2342,216.3409,216.5647,51329.0
2020-03-19 11:00:00,232.41,233.73,232.07,232.77,6076.0,216.7699,218.0011,216.4528,217.1057,6076.0
2020-03-19 11:05:00,232.45,232.99,231.88,232.32,11299.0,216.8072,217.3109,216.2756,216.686,11299.0
2020-03-19 11:10:00,232.5,234.63,232.38,234.63,7162.0,216.8538,218.8405,216.7419,218.8405,7162.0
2020-03-19 11:15:00,235.18,235.3,234.36,234.39,10000.0,219.3535,219.4654,218.5887,218.6167,10000.0
2020-03-19 11:20:00,234.96,236.0,234.87,235.33,15880.0,219.1483,220.1183,219.0643,219.4934,15880.0
2020-03-19 11:25:00,235.65,237.95,235.64,237.95,55361.0,219.7919,221.9371,219.7825,221.9371,55361.0
2020-03-19 11:30:00,237.82,237.83,236.19,237.33,37548.0,221.8158,221.8252,220.2955,221.3588,37548.0
2020-03-19 11:35:00,237.3,238.33,236.63,237.57,34000.0,221.3308,222.2915,220.7059,221.5827,34000.0
2020-03-19 11:40:00,237.09,238.31,236.39,237.29,28946.0,221.135,222.2729,220.4821,221.3215,28946.0
2020-03-19 11:45:00,237.27,237.29,236.48,237.29,35295.0,221.3028,221.3215,220.566,221.3215,35295.0
2020-03-19 11:50:00,237.3,238.22,237.15,237.56,28148.0,221.3308,222.1889,221.1909,221.5733,28148.0
2020-03-19 11:55:00,237.58,238.55,235.81,235.81,48080.0,221.592,222.4967,219.9411,219.9411,48080.0
2020-03-19 12:00:00,235.95,236.6,234.47,234.47,23378.0,220.0717,220.6779,218.6913,218.6913,23378.0
2020-03-19 12:05:00,234.69,235.81,234.65,235.17,12089.0,218.8965,219.9411,218.8592,219.3442,12089.0
2020-03-19 12:10:00,235.15,235.44,233.58,234.43,13773.0,219.3255,219.596,217.8612,218.654,13773.0
2020-03-19 12:15:00,234.15,234.15,233.25,233.56,6819.0,218.3928,218.3928,217.5534,217.8425,6819.0
2020-03-19 12:20:00,234.05,234.85,232.86,233.0,9957.0,218.2995,219.0457,217.1896,217.3202,9957.0
2020-03-19 12:25:00,232.38,234.02,232.13,233.92,29710.0,216.7419,218.2715,216.5087,218.1783,29710.0
2020-03-19 12:30:00,233.5,233.9,232.07,232.13,41258.0,217.7865,218.1596,216.4528,216.5087,41258.0
2020-03-19 12:35:00,232.02,233.13,231.7,233.13,13362.0,216.4061,217.4414,216.1077,217.4414,13362.0
2020-03-19 12:40:00,232.87,235.0,232.87,234.55,21787.0,217.1989,219.1856,217.1989,218.7659,21787.0
2020-03-19 12:45:00,234.68,236.26,234.68,235.81,33948.0,218.8871,220.3608,218.8871,219.9411,33948.0
2020-03-19 12:50:00,235.41,236.66,235.34,236.59,12986.0,219.568,220.7339,219.5027,220.6686,12986.0
2020-03-19 12:55:00,237.57,237.57,235.7,235.72,13422.0,221.5827,221.5827,219.8385,219.8571,13422.0
2020-03-19 13:00:00,236.2,236.42,235.22,235.61,11437.0,220.3048,220.51,219.3908,219.7546,11437.0
2020-03-19 13:05:00,235.59,236.65,235.44,236.14,7558.0,219.7359,220.7246,219.596,220.2489,7558.0
2020-03-19 13:10:00,236.44,237.36,235.98,235.98,7406.0,220.5287,221.3868,220.0997,220.0997,7406.0
2020-03-19 13:15:00,235.85,236.3,235.55,236.15,26034.0,219.9784,220.3981,219.6986,220.2582,26034.0
2020-03-19 13:20:00,236.15,237.26,235.94,236.75,14377.0,220.2582,221.2935,220.0623,220.8178,14377.0
2020-03-19 13:25:00,236.8,236.8,235.4,235.87,14440.0,220.8645,220.8645,219.5587,219.9971,14440.0
2020-03-19 13:30:00,235.74,236.09,235.57,235.99,13492.0,219.8758,220.2022,219.7172,220.109,13492.0
2020-03-19 13:35:00,235.83,236.51,235.57,235.87,15213.0,219.9597,220.594,219.7172,219.9971,15213.0
2020-03-19 13:40:00,235.64,236.55,235.64,236.52,4405.0,219.7825,220.6313,219.7825,220.6033,4405.0
2020-03-19 13:45:00,236.55,237.78,236.55,237.78,4100.0,220.6313,221.7785,220.6313,221.7785,4100.0
2020-03-19 13:50:00,237.67,240.15,237.66,240.08,17666.0,221.6759,223.989,221.6666,223.9237,17666.0
2020-03-19 13:55:00,240.06,240.41,237.96,238.0,8620.0,223.9051,224.2315,221.9464,221.9837,8620.0
2020-03-19 14:00:00,238.14,238.39,237.2,237.72,10224.0,222.1143,222.3475,221.2376,221.7226,10224.0
2020-03-19 14:05:00,238.37,238.38,237.3,237.64,5556.0,222.3288,222.3381,221.3308,221.6479,5556.0
2020-03-19 14:10:00,237.49,238.8,236.8,238.08,8637.0,221.508,222.7299,220.8645,222.0583,8637.0
2020-03-19 14:15:00,237.78,239.77,237.78,239.75,5808.0,221.7785,223.6346,221.7785,223.6159,5808.0
2020-03-19 14:20:00,239.83,239.99,238.97,239.66,11953.0,223.6906,223.8398,222.8884,223.532,11953.0
2020-03-19 14:25:00,239.67,241.12,238.86,239.47,15689.0,223.5413,224.8938,222.7858,223.3548,15689.0
2020-03-19 14:30:00,239.71,240.5,239.23,239.62,11711.0,223.5786,224.3155,223.1309,223.4947,11711.0
2020-03-19 14:35:00,239.78,240.8,239.78,240.28,14978.0,223.6439,224.5953,223.6439,224.1103,14978.0
2020-03-19 14:40:00,241.04,242.45,240.91,242.27,16430.0,224.8191,226.1343,224.6979,225.9664,16430.0
2020-03-19 14:45:00,242.58,242.58,241.47,242.34,13854.0,226.2555,226.2555,225.2202,226.0317,13854.0
2020-03-19 14:50:00,242.48,242.89,240.68,240.68,15875.0,226.1622,226.5446,224.4834,224.4834,15875.0
2020-03-19 14:55:00,241.14,242.08,240.97,241.21,14091.0,224.9124,225.7891,224.7538,224.9777,14091.0
2020-03-19 15:00:00,240.53,240.57,238.9,240.49,23720.0,224.3435,224.3808,222.8231,224.3061,23720.0
2020-03-19 15:05:00,240.45,240.72,239.04,239.04,15497.0,224.2688,224.5207,222.9537,222.9537,15497.0
2020-03-19 15:10:00,238.72,240.07,238.0,239.28,22075.0,222.6553,223.9144,221.9837,223.1776,22075.0
2020-03-19 15:15:00,239.54,240.48,238.46,239.48,16940.0,223.4201,224.2968,222.4128,223.3641,16940.0
2020-03-19 15:20:00,239.94,240.78,239.17,240.78,13075.0,223.7932,224.5766,223.075,224.5766,13075.0
2020-03-19 15:25:00,241.09,242.09,240.57,241.54,12565.0,224.8658,225.7985,224.3808,225.2855,12565.0
2020-03-19 15:30:00,241.15,243.0,241.15,242.63,67757.0,224.9217,226.6472,224.9217,226.3021,67757.0
2020-03-19 15:35:00,242.61,242.98,242.12,242.69,31066.0,226.2835,226.6286,225.8265,226.3581,31066.0
2020-03-19 15:40:00,242.5,243.9,242.35,243.9,24555.0,226.1809,227.4867,226.041,227.4867,24555.0
2020-03-19 15:45:00,243.83,244.02,241.51,241.51,53640.0,227.4214,227.5986,225.2575,225.2575,53640.0
2020-03-19 15:50:00,241.28,241.95,240.38,241.52,108692.0,225.043,225.6679,224.2036,225.2668,108692.0
2020-03-19 15:55:00,241.79,241.94,239.78,240.03,161647.0,225.5187,225.6586,223.6439,223.8771,161647.0
2020-03-20 09:30:00,241.03,243.99,240.69,243.09,60226.0,225.8982,228.6723,225.5795,227.8288,60226.0
2020-03-20 09:35:00,242.97,244.77,240.5,241.31,29011.0,227.7164,229.4034,225.4014,226.1606,29011.0
2020-03-20 09:40:00,240.0,240.96,237.69,238.01,19800.0,224.9328,225.8325,222.7678,223.0677,19800.0
2020-03-20 09:45:00,238.42,239.12,235.74,238.14,29225.0,223.452,224.1081,220.9403,223.1896,29225.0
2020-03-20 09:50:00,237.75,241.2,237.75,240.91,11335.0,222.8241,226.0575,222.8241,225.7857,11335.0
2020-03-20 09:55:00,240.96,241.13,239.15,239.28,20148.0,225.8325,225.9919,224.1362,224.258,20148.0
2020-03-20 10:00:00,239.55,241.59,239.29,241.59,50998.0,224.5111,226.423,224.2674,226.423,50998.0
2020-03-20 10:05:00,241.13,241.42,238.9,239.87,15725.0,225.9919,226.2637,223.9019,224.811,15725.0
2020-03-20 10:10:00,239.87,240.58,239.28,239.95,8730.0,224.811,225.4764,224.258,224.886,8730.0
2020-03-20 10:15:00,240.01,240.99,240.0,240.15,35055.0,224.9422,225.8607,224.9328,225.0734,35055.0
2020-03-20 10:20:00,240.1,242.76,239.41,242.31,48484.0,225.0265,227.5195,224.3799,227.0978,48484.0
2020-03-20 10:25:00,242.49,242.7,241.11,241.51,63533.0,227.2665,227.4633,225.9731,226.348,63533.0
2020-03-20 10:30:00,242.0,243.9,241.99,243.9,10690.0,226.8073,228.588,226.7979,228.588,10690.0
2020-03-20 10:35:00,244.25,244.25,242.33,242.67,38517.0,228.916,228.916,227.1165,227.4352,38517.0
2020-03-20 10:40:00,242.7,243.51,241.61,241.86,54995.0,227.4633,228.2225,226.4417,226.676,54995.0
2020-03-20 10:45:00,242.16,244.32,241.87,244.0,21894.0,226.9572,228.9816,226.6854,228.6817,21894.0
2020-03-20 10:50:00,244.4,245.7,244.23,245.7,6303.0,229.0566,230.275,228.8973,230.275,6303.0
2020-03-20 10:55:00,245.45,245.95,244.42,245.48,36624.0,230.0407,230.5093,229.0753,230.0688,36624.0
2020-03-20 11:00:00,245.79,245.79,243.6,244.62,10462.0,230.3593,230.3593,228.3068,229.2628,10462.0
2020-03-20 11:05:00,244.61,245.77,243.41,245.77,6917.0,229.2534,230.3406,228.1287,230.3406,6917.0
2020-03-20 11:10:00,245.79,246.78,244.08,244.08,4536.0,230.3593,231.2872,228.7567,228.7567,4536.0
2020-03-20 11:15:00,243.5,243.84,241.8,242.27,13240.0,228.2131,228.5317,226.6198,227.0603,13240.0
2020-03-20 11:20:00,241.95,241.95,238.2,238.2,35198.0,226.7604,226.7604,223.2458,223.2458,35198.0
2020-03-20 11:25:00,238.26,240.49,237.48,239.61,11675.0,223.3021,225.3921,222.571,224.5673,11675.0
2020-03-20 11:30:00,238.89,240.48,238.35,240.06,8736.0,223.8925,225.3827,223.3864,224.9891,8736.0
2020-03-20 11:35:00,239.8,241.41,239.65,240.77,32068.0,224.7454,226.2543,224.6048,225.6545,32068.0
2020-03-20 11:40:00,240.77,240.99,240.01,240.45,24753.0,225.6545,225.8607,224.9422,225.3546,24753.0
2020-03-20 11:45:00,240.14,240.38,239.37,240.38,15154.0,225.064,225.289,224.3424,225.289,15154.0
2020-03-20 11:50:00,239.89,240.97,239.36,239.72,9687.0,224.8297,225.8419,224.333,224.6704,9687.0
2020-03-20 11:55:00,239.85,240.37,239.68,240.28,55616.0,224.7922,225.2796,224.6329,225.1952,55616.0
2020-03-20 12:00:00,239.87,240.24,238.7,238.91,10693.0,224.811,225.1577,223.7144,223.9112,10693.0
2020-03-20 12:05:00,238.58,238.58,235.0,235.0,29633.0,223.602,223.602,220.2467,220.2467,29633.0
2020-03-20 12:10:00,235.14,238.49,235.12,238.49,11151.0,220.3779,223.5176,220.3592,223.5176,11151.0
2020-03-20 12:15:00,238.06,238.06,236.98,236.98,8809.0,223.1146,223.1146,222.1024,222.1024,8809.0
2020-03-20 12:20:00,237.4,237.71,235.48,236.24,12219.0,222.496,222.7866,220.6966,221.4089,12219.0
2020-03-20 12:25:00,236.18,236.28,234.0,235.06,10353.0,221.3526,221.4464,219.3095,220.3029,10353.0
2020-03-20 12:30:00,235.08,237.52,234.66,237.51,7689.0,220.3217,222.6085,219.9281,222.5991,7689.0
2020-03-20 12:35:00,237.88,237.88,235.96,236.77,8215.0,222.9459,222.9459,221.1464,221.9056,8215.0
2020-03-20 12:40:00,236.61,237.36,235.5,236.29,5993.0,221.7556,222.4586,220.7153,221.4557,5993.0
2020-03-20 12:45:00,236.17,238.29,236.17,237.55,3183.0,221.3433,223.3302,221.3433,222.6366,3183.0
2020-03-20 12:50:00,237.83,238.5,237.74,238.22,27702.0,222.899,223.527,222.8147,223.2646,27702.0
2020-03-20 12:55:00,238.41,239.21,237.37,237.37,11105.0,223.4426,224.1924,222.4679,222.4679,11105.0
2020-03-20 13:00:00,237.53,239.78,237.24,238.34,27446.0,222.6179,224.7266,222.3461,223.377,27446.0
2020-03-20 13:05:00,238.9,239.63,237.61,239.15,7153.0,223.9019,224.586,222.6929,224.1362,7153.0
2020-03-20 13:10:00,239.05,239.69,237.92,237.92,4577.0,224.0425,224.6423,222.9834,222.9834,4577.0
2020-03-20 13:15:00,237.82,238.89,237.63,238.44,3935.0,222.8897,223.8925,222.7116,223.4708,3935.0
2020-03-20 13:20:00,238.4,238.88,236.91,236.91,9589.0,223.4333,223.8831,222.0368,222.0368,9589.0
2020-03-20 13:25:00,236.64,239.21,235.99,237.83,12398.0,221.7838,224.1924,221.1746,222.899,12398.0
2020-03-20 13:30:00,238.89,239.8,237.7,237.72,4957.0,223.8925,224.7454,222.7772,222.796,4957.0
2020-03-20 13:35:00,238.03,238.53,236.95,238.5,8213.0,223.0865,223.5551,222.0743,223.527,8213.0
2020-03-20 13:40:00,238.75,238.95,237.83,238.37,5740.0,223.7613,223.9487,222.899,223.4051,5740.0
2020-03-20 13:45:00,238.17,238.51,237.12,237.12,13074.0,223.2177,223.5364,222.2336,222.2336,13074.0
2020-03-20 13:50:00,237.24,237.99,237.09,237.69,27552.0,222.3461,223.049,222.2055,222.7678,27552.0
2020-03-20 13:55:00,237.6,238.61,237.43,238.61,8652.0,222.6835,223.6301,222.5242,223.6301,8652.0
2020-03-20 14:00:00,238.39,238.8,237.66,237.66,7403.0,223.4239,223.8082,222.7397,222.7397,7403.0
2020-03-20 14:05:00,238.09,239.26,238.09,238.14,2982.0,223.1427,224.2393,223.1427,223.1896,2982.0
2020-03-20 14:10:00,238.65,238.65,236.46,236.62,4313.0,223.6676,223.6676,221.6151,221.765,4313.0
2020-03-20 14:15:00,236.06,236.06,234.95,235.26,9602.0,221.2402,221.2402,220.1999,220.4904,9602.0
2020-03-20 14:20:00,235.42,235.94,233.88,233.98,16176.0,220.6403,221.1277,219.197,219.2908,16176.0
2020-03-20 14:25:00,234.32,234.33,233.04,233.72,12326.0,219.6094,219.6188,218.4098,219.0471,12326.0
2020-03-20 14:30:00,235.05,235.14,233.65,233.65,9285.0,220.2936,220.3779,218.9815,218.9815,9285.0
2020-03-20 14:35:00,233.5,234.26,232.92,233.61,12545.0,218.8409,219.5532,218.2973,218.944,12545.0
2020-03-20 14:40:00,233.74,233.89,232.88,233.51,7210.0,219.0658,219.2064,218.2598,218.8503,7210.0
2020-03-20 14:45:00,233.88,235.11,233.68,233.79,9385.0,219.197,220.3498,219.0096,219.1127,9385.0
2020-03-20 14:50:00,234.1,234.69,231.91,232.01,12661.0,219.4032,219.9562,217.3507,217.4444,12661.0
2020-03-20 14:55:00,231.98,232.14,230.72,231.63,17957.0,217.4163,217.5663,216.2354,217.0883,17957.0
2020-03-20 15:00:00,231.91,232.17,231.16,231.32,6530.0,217.3507,217.5944,216.6478,216.7977,6530.0
2020-03-20 15:05:00,230.99,232.15,230.99,231.73,8900.0,216.4885,217.5756,216.4885,217.182,8900.0
2020-03-20 15:10:00,231.27,232.54,230.57,231.19,17713.0,216.7509,217.9412,216.0948,216.6759,17713.0
2020-03-20 15:15:00,231.3,231.33,228.92,229.02,19470.0,216.779,216.8071,214.5484,214.6421,19470.0
2020-03-20 15:20:00,229.3,231.15,229.3,230.91,13661.0,214.9046,216.6384,214.9046,216.4135,13661.0
2020-03-20 15:25:00,231.08,234.14,230.83,233.84,7743.0,216.5728,219.4407,216.3385,219.1595,7743.0
2020-03-20 15:30:00,233.69,234.42,233.01,233.46,16545.0,219.019,219.7031,218.3816,218.8034,16545.0
2020-03-20 15:35:00,232.5,232.5,230.88,231.44,9806.0,217.9037,217.9037,216.3854,216.9102,9806.0
2020-03-20 15:40:00,231.44,232.41,231.04,231.58,12930.0,216.9102,217.8193,216.5353,217.0414,12930.0
2020-03-20 15:45:00,231.14,231.49,229.67,229.68,27600.0,216.629,216.9571,215.2513,215.2607,27600.0
2020-03-20 15:50:00,229.54,229.61,227.86,228.64,27881.0,215.1295,215.1951,213.555,214.286,27881.0
2020-03-20 15:55:00,228.64,229.27,227.46,229.07,81956.0,214.286,214.8764,213.1801,214.689,81956.0
2020-03-23 09:30:00,227.36,227.36,224.16,225.07,94556.0,213.0864,213.0864,210.0873,210.9401,94556.0
2020-03-23 09:35:00,224.95,225.48,218.33,218.42,69119.0,210.8277,211.3244,204.6233,204.7076,69119.0
2020-03-23 09:40:00,218.8,219.77,217.83,219.42,51992.0,205.0638,205.9729,204.1546,205.6448,51992.0
2020-03-23 09:45:00,219.3,221.8,218.17,221.8,28956.0,205.5324,207.8754,204.4733,207.8754,28956.0
2020-03-23 09:50:00,221.05,223.93,220.11,222.83,62603.0,207.1725,209.8717,206.2915,208.8407,62603.0
2020-03-23 09:55:00,222.79,225.71,222.59,225.71,31901.0,208.8033,211.5399,208.6158,211.5399,31901.0
2020-03-23 10:00:00,225.86,226.41,221.55,221.68,32476.0,211.6805,212.196,207.6411,207.7629,32476.0
2020-03-23 10:05:00,221.81,224.3,221.81,223.69,21865.0,207.8848,210.2185,207.8848,209.6468,21865.0
2020-03-23 10:10:00,223.68,226.72,223.4,225.6,21041.0,209.6374,212.4865,209.375,211.4368,21041.0
2020-03-23 10:15:00,226.03,226.23,221.78,221.78,13263.0,211.8399,212.0273,207.8567,207.8567,13263.0
2020-03-23 10:20:00,222.43,223.95,221.59,223.63,16570.0,208.4659,209.8904,207.6786,209.5905,16570.0
2020-03-23 10:25:00,223.69,225.23,223.29,224.91,46889.0,209.6468,211.0901,209.2719,210.7902,46889.0
2020-03-23 10:30:00,224.6,225.66,223.13,223.5,29495.0,210.4996,211.4931,209.1219,209.4687,29495.0
2020-03-23 10:35:00,224.13,224.37,221.93,223.01,15991.0,210.0591,210.2841,207.9973,209.0094,15991.0
2020-03-23 10:40:00,223.13,225.9,223.13,225.41,19246.0,209.1219,211.718,209.1219,211.2588,19246.0
2020-03-23 10:45:00,224.95,224.96,222.39,222.97,42708.0,210.8277,210.837,208.4284,208.972,42708.0
2020-03-23 10:50:00,223.16,223.48,221.67,221.75,19119.0,209.15,209.4499,207.7536,207.8286,19119.0
2020-03-23 10:55:00,221.4,221.74,220.25,221.25,31453.0,207.5005,207.8192,206.4227,207.3599,31453.0
2020-03-23 11:00:00,221.36,222.09,220.37,221.32,48630.0,207.463,208.1472,206.5352,207.4255,48630.0
2020-03-23 11:05:00,221.86,221.86,220.0,220.6,16841.0,207.9316,207.9316,206.1884,206.7507,16841.0
2020-03-23 11:10:00,221.39,222.01,219.67,220.6,17247.0,207.4912,208.0722,205.8791,206.7507,17247.0
2020-03-23 11:15:00,220.36,220.44,218.61,218.87,15340.0,206.5258,206.6008,204.8857,205.1294,15340.0
2020-03-23 11:20:00,218.54,218.54,216.93,217.02,22214.0,204.8201,204.8201,203.3112,203.3955,22214.0
2020-03-23 11:25:00,217.28,217.63,215.98,216.11,27504.0,203.6392,203.9672,202.4208,202.5426,27504.0
2020-03-23 11:30:00,216.1,217.74,216.01,216.79,10218.0,202.5333,204.0703,202.4489,203.1799,10218.0
2020-03-23 11:35:00,216.5,217.68,215.85,215.88,22436.0,202.9081,204.0141,202.299,202.3271,22436.0
2020-03-23 11:40:00,216.08,216.29,214.22,214.53,42079.0,202.5145,202.7113,200.7713,201.0618,42079.0
2020-03-23 11:45:00,214.72,215.42,214.34,214.63,12498.0,201.2399,201.8959,200.8838,201.1555,12498.0
2020-03-23 11:50:00,215.03,216.61,214.96,215.94,24252.0,201.5304,203.0112,201.4648,202.3833,24252.0
2020-03-23 11:55:00,216.35,216.53,214.87,216.45,22219.0,202.7676,202.9363,201.3805,202.8613,22219.0
2020-03-23 12:00:00,216.78,217.21,216.18,216.18,47434.0,203.1706,203.5736,202.6082,202.6082,47434.0
2020-03-23 12:05:00,216.19,216.71,214.71,214.71,27115.0,202.6176,203.105,201.2305,201.2305,27115.0
2020-03-23 12:10:00,214.62,215.32,214.3,214.89,20104.0,201.1462,201.8022,200.8463,201.3992,20104.0
2020-03-23 12:15:00,215.53,219.28,215.53,218.15,72811.0,201.999,205.5136,201.999,204.4546,72811.0
2020-03-23 12:20:00,218.61,220.02,218.08,219.53,30086.0,204.8857,206.2072,204.389,205.7479,30086.0
2020-03-23 12:25:00,219.46,219.65,218.21,218.41,7903.0,205.6823,205.8604,204.5108,204.6982,7903.0
2020-03-23 12:30:00,218.51,219.12,217.09,217.56,12903.0,204.792,205.3637,203.4611,203.9016,12903.0
2020-03-23 12:35:00,218.93,219.93,218.0,219.58,5826.0,205.1856,206.1228,204.314,205.7948,5826.0
2020-03-23 12:40:00,219.98,221.74,219.97,221.62,9430.0,206.1697,207.8192,206.1603,207.7067,9430.0
2020-03-23 12:45:00,221.4,223.31,220.96,223.24,8389.0,207.5005,209.2906,207.0881,209.225,8389.0
2020-03-23 12:50:00,223.15,223.38,221.77,222.0,32217.0,209.1407,209.3562,207.8473,208.0629,32217.0
2020-03-23 12:55:00,222.3,225.08,221.78,223.71,39137.0,208.344,210.9495,207.8567,209.6655,39137.0
2020-03-23 13:00:00,223.71,223.71,221.58,221.68,22482.0,209.6655,209.6655,207.6692,207.7629,22482.0
2020-03-23 13:05:00,221.65,223.0,221.61,222.43,11517.0,207.7348,209.0001,207.6973,208.4659,11517.0
2020-03-23 13:10:00,223.01,225.87,222.89,225.6,20200.0,209.0094,211.6899,208.897,211.4368,20200.0
2020-03-23 13:15:00,225.6,225.6,223.69,224.44,18587.0,211.4368,211.4368,209.6468,210.3497,18587.0
2020-03-23 13:20:00,224.49,225.01,222.5,222.73,17433.0,210.3965,210.8839,208.5315,208.747,17433.0
2020-03-23 13:25:00,223.34,223.41,222.59,222.59,11387.0,209.3187,209.3843,208.6158,208.6158,11387.0
2020-03-23 13:30:00,221.88,222.84,221.44,222.84,4417.0,207.9504,208.8501,207.538,208.8501,4417.0
2020-03-23 13:35:00,223.1,223.1,221.44,221.96,11815.0,209.0938,209.0938,207.538,208.0254,11815.0
2020-03-23 13:40:00,222.42,223.58,221.02,221.88,13620.0,208.4565,209.5437,207.1444,207.9504,13620.0
2020-03-23 13:45:00,221.88,225.56,221.82,225.42,27808.0,207.9504,211.3994,207.8942,211.2681,27808.0
2020-03-23 13:50:00,225.75,225.75,223.25,223.84,22223.0,211.5774,211.5774,209.2344,209.7873,22223.0
2020-03-23 13:55:00,222.52,222.53,219.64,221.51,3251.0,208.5502,208.5596,205.851,207.6036,3251.0
2020-03-23 14:00:00,220.85,221.55,219.32,221.07,8546.0,206.9851,207.6411,205.5511,207.1912,8546.0
2020-03-23 14:05:00,220.49,222.13,220.23,220.57,8691.0,206.6477,208.1847,206.404,206.7226,8691.0
2020-03-23 14:10:00,219.96,222.08,219.86,221.93,14263.0,206.1509,208.1378,206.0572,207.9973,14263.0
2020-03-23 14:15:00,221.8,223.18,221.76,222.04,14154.0,207.8754,209.1688,207.8379,208.1003,14154.0
2020-03-23 14:20:00,221.66,222.28,220.72,221.92,9067.0,207.7442,208.3253,206.8632,207.9879,9067.0
2020-03-23 14:25:00,222.12,224.28,221.5,223.8,7229.0,208.1753,210.1997,207.5942,209.7499,7229.0
2020-03-23 14:30:00,224.03,224.22,221.9,222.61,7446.0,209.9654,210.1435,207.9691,208.6346,7446.0
2020-03-23 14:35:00,222.77,223.71,222.03,222.84,12397.0,208.7845,209.6655,208.091,208.8501,12397.0
2020-03-23 14:40:00,223.22,224.71,223.11,224.54,20951.0,209.2063,210.6027,209.1032,210.4434,20951.0
2020-03-23 14:45:00,224.67,225.37,223.03,225.37,34243.0,210.5652,211.2213,209.0282,211.2213,34243.0
2020-03-23 14:50:00,225.12,225.42,221.98,222.44,10933.0,210.987,211.2681,208.0441,208.4752,10933.0
2020-03-23 14:55:00,222.31,223.66,221.96,221.99,12851.0,208.3534,209.6186,208.0254,208.0535,12851.0
2020-03-23 15:00:00,222.16,223.26,221.6,223.26,14858.0,208.2128,209.2438,207.688,209.2438,14858.0
2020-03-23 15:05:00,222.86,223.13,221.63,221.64,6938.0,208.8689,209.1219,207.7161,207.7255,6938.0
2020-03-23 15:10:00,221.5,221.5,220.72,221.27,15761.0,207.5942,207.5942,206.8632,207.3787,15761.0
2020-03-23 15:15:00,221.14,221.38,220.42,220.83,16116.0,207.2568,207.4818,206.582,206.9663,16116.0
2020-03-23 15:20:00,220.75,220.81,219.32,219.64,15839.0,206.8913,206.9476,205.5511,205.851,15839.0
2020-03-23 15:25:00,219.35,220.69,219.11,219.6,4488.0,205.5792,206.8351,205.3543,205.8135,4488.0
2020-03-23 15:30:00,219.65,219.89,218.37,218.49,23888.0,205.8604,206.0853,204.6607,204.7732,23888.0
2020-03-23 15:35:00,218.57,220.04,218.14,219.11,27122.0,204.8482,206.2259,204.4452,205.3543,27122.0
2020-03-23 15:40:00,219.46,220.19,218.6,219.55,33616.0,205.6823,206.3665,204.8763,205.7667,33616.0
2020-03-23 15:45:00,219.7,220.27,218.94,218.94,25309.0,205.9072,206.4415,205.195,205.195,25309.0
2020-03-23 15:50:00,219.13,221.74,218.84,221.73,56193.0,205.373,207.8192,205.1012,207.8098,56193.0
2020-03-23 15:55:00,222.27,222.48,220.76,221.39,74113.0,208.3159,208.5127,206.9007,207.4912,74113.0
2020-03-24 09:30:00,233.92,235.76,232.01,235.76,66903.0,219.2345,220.959,217.4444,220.959,66903.0
2020-03-24 09:35:00,236.65,239.23,234.93,235.29,35275.0,221.7931,224.2112,220.1811,220.5185,35275.0
2020-03-24 09:40:00,235.12,236.39,233.8,233.9,56250.0,220.3592,221.5495,219.1221,219.2158,56250.0
2020-03-24 09:45:00,233.95,235.56,233.79,235.56,20196.0,219.2626,220.7716,219.1127,220.7716,20196.0
2020-03-24 09:50:00,235.23,237.57,234.99,237.24,19420.0,220.4623,222.6554,220.2373,222.3461,19420.0
2020-03-24 09:55:00,237.23,237.43,235.42,235.42,28846.0,222.3367,222.5242,220.6403,220.6403,28846.0
2020-03-24 10:00:00,235.54,236.68,234.74,235.31,15250.0,220.7528,221.8212,220.003,220.5373,15250.0
2020-03-24 10:05:00,235.29,237.43,235.29,236.63,24605.0,220.5185,222.5242,220.5185,221.7744,24605.0
2020-03-24 10:10:00,237.0,237.0,234.45,235.56,49481.0,222.1212,222.1212,219.7312,220.7716,49481.0
2020-03-24 10:15:00,235.33,236.22,234.98,234.98,27011.0,220.556,221.3901,220.228,220.228,27011.0
2020-03-24 10:20:00,235.58,237.1,235.24,236.72,9908.0,220.7903,222.2149,220.4716,221.8587,9908.0
2020-03-24 10:25:00,236.53,238.52,236.53,238.22,15611.0,221.6807,223.5457,221.6807,223.2646,15611.0
2020-03-24 10:30:00,238.23,238.56,237.05,237.34,18037.0,223.2739,223.5832,222.168,222.4398,18037.0
2020-03-24 10:35:00,236.68,238.21,236.68,238.21,14534.0,221.8212,223.2552,221.8212,223.2552,14534.0
2020-03-24 10:40:00,237.89,238.67,237.27,237.88,12333.0,222.9553,223.6863,222.3742,222.9459,12333.0
2020-03-24 10:45:00,237.86,238.25,235.78,235.9,14140.0,222.9272,223.2927,220.9777,221.0902,14140.0
2020-03-24 10:50:00,235.81,236.58,235.66,236.19,8001.0,221.0059,221.7275,220.8653,221.362,8001.0
2020-03-24 10:55:00,235.88,237.22,235.7,236.21,6043.0,221.0715,222.3273,220.9028,221.3808,6043.0
2020-03-24 11:00:00,236.6,237.85,236.36,236.36,26136.0,221.7463,222.9178,221.5213,221.5213,26136.0
2020-03-24 11:05:00,236.08,236.98,234.98,236.42,77071.0,221.2589,222.1024,220.228,221.5776,77071.0
2020-03-24 11:10:00,236.35,238.5,236.15,238.5,15001.0,221.512,223.527,221.3245,223.527,15001.0
2020-03-24 11:15:00,238.03,239.06,237.73,238.29,18523.0,223.0865,224.0518,222.8053,223.3302,18523.0
2020-03-24 11:20:00,237.99,238.61,237.99,238.15,6816.0,223.049,223.6301,223.049,223.199,6816.0
2020-03-24 11:25:00,238.45,238.69,237.85,238.15,4016.0,223.4801,223.7051,222.9178,223.199,4016.0
2020-03-24 11:30:00,238.2,238.29,237.28,237.62,10940.0,223.2458,223.3302,222.3836,222.7022,10940.0
2020-03-24 11:35:00,237.99,239.86,237.99,239.86,15023.0,223.049,224.8016,223.049,224.8016,15023.0
2020-03-24 11:40:00,239.69,240.22,239.19,239.55,6679.0,224.6423,225.139,224.1737,224.5111,6679.0
2020-03-24 11:45:00,239.44,239.94,239.0,239.0,11685.0,224.408,224.8766,223.9956,223.9956,11685.0
2020-03-24 11:50:00,239.02,239.67,238.66,239.66,10934.0,224.0143,224.6235,223.6769,224.6142,10934.0
2020-03-24 11:55:00,239.8,240.6,239.8,240.6,7986.0,224.7454,225.4951,224.7454,225.4951,7986.0
2020-03-24 12:00:00,240.72,241.43,240.55,241.43,24400.0,225.6076,226.273,225.4483,226.273,24400.0
2020-03-24 12:05:00,241.49,241.7,240.67,241.15,10602.0,226.3293,226.5261,225.5608,226.0106,10602.0
2020-03-24 12:10:00,241.11,241.29,240.45,240.52,8553.0,225.9731,226.1418,225.3546,225.4202,8553.0
2020-03-24 12:15:00,240.63,241.64,240.47,241.47,9870.0,225.5233,226.4699,225.3733,226.3105,9870.0
2020-03-24 12:20:00,241.58,242.23,241.45,241.98,4339.0,226.4136,227.0228,226.2918,226.7885,4339.0
2020-03-24 12:25:00,242.32,243.18,242.25,242.98,8170.0,227.1072,227.9132,227.0416,227.7257,8170.0
2020-03-24 12:30:00,242.89,243.19,242.1,242.42,4881.0,227.6414,227.9225,226.901,227.2009,4881.0
2020-03-24 12:35:00,242.71,243.54,242.42,242.85,26967.0,227.4727,228.2506,227.2009,227.6039,26967.0
2020-03-24 12:40:00,242.74,242.89,241.46,242.24,12802.0,227.5008,227.6414,226.3012,227.0322,12802.0
2020-03-24 12:45:00,242.25,242.33,241.0,241.03,9762.0,227.0416,227.1165,225.87,225.8982,9762.0
2020-03-24 12:50:00,240.78,241.52,240.31,240.76,10013.0,225.6638,226.3574,225.2234,225.6451,10013.0
2020-03-24 12:55:00,241.29,241.29,239.61,239.61,6779.0,226.1418,226.1418,224.5673,224.5673,6779.0
2020-03-24 13:00:00,239.78,240.72,239.53,239.68,5752.0,224.7266,225.6076,224.4923,224.6329,5752.0
2020-03-24 13:05:00,239.36,239.49,237.7,237.72,4840.0,224.333,224.4548,222.7772,222.796,4840.0
2020-03-24 13:10:00,237.54,238.66,237.08,238.47,6707.0,222.6273,223.6769,222.1961,223.4989,6707.0
2020-03-24 13:15:00,238.14,238.61,237.24,237.96,7785.0,223.1896,223.6301,222.3461,223.0209,7785.0
2020-03-24 13:20:00,237.96,238.16,237.23,238.16,1897.0,223.0209,223.2083,222.3367,223.2083,1897.0
2020-03-24 13:25:00,237.55,239.83,237.55,239.19,18791.0,222.6366,224.7735,222.6366,224.1737,18791.0
2020-03-24 13:30:00,238.87,239.71,238.8,239.06,7889.0,223.8738,224.661,223.8082,224.0518,7889.0
2020-03-24 13:35:00,238.95,239.68,238.94,239.68,6249.0,223.9487,224.6329,223.9394,224.6329,6249.0
2020-03-24 13:40:00,239.86,240.21,238.56,239.69,11396.0,224.8016,225.1296,223.5832,224.6423,11396.0
2020-03-24 13:45:00,239.52,240.68,238.76,238.79,13842.0,224.483,225.5701,223.7707,223.7988,13842.0
2020-03-24 13:50:00,238.88,238.94,237.25,237.78,21734.0,223.8831,223.9394,222.3555,222.8522,21734.0
2020-03-24 13:55:00,238.03,238.45,237.22,237.67,9957.0,223.0865,223.4801,222.3273,222.7491,9957.0
2020-03-24 14:00:00,237.35,238.46,236.63,236.63,11121.0,222.4492,223.4895,221.7744,221.7744,11121.0
2020-03-24 14:05:00,236.89,236.9,235.71,235.71,13335.0,222.0181,222.0274,220.9121,220.9121,13335.0
2020-03-24 14:10:00,235.9,236.5,235.59,236.27,10735.0,221.0902,221.6525,220.7997,221.437,10735.0
2020-03-24 14:15:00,236.06,237.76,236.01,237.36,12401.0,221.2402,222.8334,221.1933,222.4586,12401.0
2020-03-24 14:20:00,237.37,238.17,236.66,238.17,3729.0,222.4679,223.2177,221.8025,223.2177,3729.0
2020-03-24 14:25:00,238.22,238.38,237.12,238.16,3839.0,223.2646,223.4145,222.2336,223.2083,3839.0
2020-03-24 14:30:00,237.31,237.65,236.99,237.44,7537.0,222.4117,222.7303,222.1118,222.5335,7537.0
2020-03-24 14:35:00,237.87,239.01,237.87,239.01,17826.0,222.9365,224.005,222.9365,224.005,17826.0
2020-03-24 14:40:00,238.84,238.9,238.0,238.34,6883.0,223.8456,223.9019,223.0584,223.377,6883.0
2020-03-24 14:45:00,238.89,238.94,237.5,237.71,20076.0,223.8925,223.9394,222.5898,222.7866,20076.0
2020-03-24 14:50:00,238.32,239.48,238.16,239.33,3381.0,223.3583,224.4455,223.2083,224.3049,3381.0
2020-03-24 14:55:00,239.12,240.98,239.0,240.98,12960.0,224.1081,225.8513,223.9956,225.8513,12960.0
2020-03-24 15:00:00,241.12,241.12,239.65,239.68,21804.0,225.9825,225.9825,224.6048,224.6329,21804.0
2020-03-24 15:05:00,240.13,241.78,239.98,241.78,14828.0,225.0547,226.6011,224.9141,226.6011,14828.0
2020-03-24 15:10:00,241.51,241.71,240.87,241.39,22997.0,226.348,226.5355,225.7482,226.2356,22997.0
2020-03-24 15:15:00,241.41,241.49,240.15,240.49,23578.0,226.2543,226.3293,225.0734,225.3921,23578.0
2020-03-24 15:20:00,240.52,241.16,240.02,240.7,9412.0,225.4202,226.02,224.9516,225.5889,9412.0
2020-03-24 15:25:00,240.91,241.89,240.57,241.62,15266.0,225.7857,226.7042,225.467,226.4511,15266.0
2020-03-24 15:30:00,241.65,242.51,241.52,241.85,42668.0,226.4792,227.2852,226.3574,226.6667,42668.0
2020-03-24 15:35:00,242.02,242.5,241.01,242.29,20017.0,226.826,227.2759,225.8794,227.0791,20017.0
2020-03-24 15:40:00,242.34,243.36,242.34,242.59,8113.0,227.1259,228.0819,227.1259,227.3602,8113.0
2020-03-24 15:45:00,242.58,242.81,240.62,240.81,23671.0,227.3508,227.5664,225.5139,225.692,23671.0
2020-03-24 15:50:00,241.22,244.13,241.22,243.8,50531.0,226.0762,228.8035,226.0762,228.4943,50531.0
2020-03-24 15:55:00,244.16,245.43,243.29,245.34,47305.0,228.8317,230.0219,228.0163,229.9376,47305.0
2020-03-25 09:30:00,246.58,249.39,245.06,249.0,36279.0,231.0997,233.7333,229.6752,233.3678,36279.0
2020-03-25 09:35:00,249.39,251.82,248.55,251.59,18841.0,233.7333,236.0108,232.946,235.7952,18841.0
2020-03-25 09:40:00,251.68,251.68,249.43,250.22,45492.0,235.8795,235.8795,233.7708,234.5112,45492.0
2020-03-25 09:45:00,250.28,250.28,247.45,247.45,16771.0,234.5674,234.5674,231.9151,231.9151,16771.0
2020-03-25 09:50:00,247.31,247.66,242.25,242.88,34686.0,231.7839,232.1119,227.0416,227.632,34686.0
2020-03-25 09:55:00,243.14,244.37,241.77,242.29,56661.0,227.8757,229.0285,226.5917,227.0791,56661.0
2020-03-25 10:00:00,241.97,243.36,240.91,241.88,69858.0,226.7791,228.0819,225.7857,226.6948,69858.0
2020-03-25 10:05:00,242.26,243.96,242.05,243.67,10268.0,227.0509,228.6442,226.8541,228.3724,10268.0
2020-03-25 10:10:00,243.17,244.08,241.07,241.67,18694.0,227.9038,228.7567,225.9356,226.498,18694.0
2020-03-25 10:15:00,242.07,243.05,241.82,242.24,51073.0,226.8729,227.7913,226.6386,227.0322,51073.0
2020-03-25 10:20:00,242.07,243.89,241.86,242.54,76703.0,226.8729,228.5786,226.676,227.3134,76703.0
2020-03-25 10:25:00,242.62,243.49,241.36,243.49,53688.0,227.3883,228.2037,226.2074,228.2037,53688.0
2020-03-25 10:30:00,243.69,244.99,243.16,243.76,58543.0,228.3912,229.6095,227.8944,228.4568,58543.0
2020-03-25 10:35:00,244.19,246.0,243.54,245.32,21764.0,228.8598,230.5561,228.2506,229.9188,21764.0
2020-03-25 10:40:00,245.49,246.51,244.09,244.6,50152.0,230.0782,231.0341,228.766,229.244,50152.0
2020-03-25 10:45:00,245.21,245.86,243.18,243.9,43980.0,229.8157,230.4249,227.9132,228.588,43980.0
2020-03-25 10:50:00,244.14,246.85,244.09,244.9,14344.0,228.8129,231.3528,228.766,229.5252,14344.0
2020-03-25 10:55:00,244.49,247.15,244.25,246.32,5047.0,229.1409,231.6339,228.916,230.856,5047.0
2020-03-25 11:00:00,246.63,247.71,246.43,247.43,12417.0,231.1466,232.1588,230.9591,231.8964,12417.0
2020-03-25 11:05:00,247.88,248.8,247.2,248.3,9512.0,232.3181,233.1804,231.6808,232.7117,9512.0
2020-03-25 11:10:00,247.89,248.15,246.38,247.07,5482.0,232.3275,232.5712,230.9123,231.559,5482.0
2020-03-25 11:15:00,246.9,247.48,245.94,246.88,10867.0,231.3996,231.9432,230.4999,231.3809,10867.0
2020-03-25 11:20:00,246.69,246.79,245.5,246.46,8335.0,231.2028,231.2965,230.0875,230.9873,8335.0
2020-03-25 11:25:00,246.15,248.1,246.15,247.11,14245.0,230.6967,232.5243,230.6967,231.5965,14245.0
2020-03-25 11:30:00,246.61,248.05,246.56,247.37,5172.0,231.1278,232.4774,231.081,231.8401,5172.0
2020-03-25 11:35:00,247.58,248.87,246.89,248.87,14840.0,232.0369,233.246,231.3903,233.246,14840.0
2020-03-25 11:40:00,248.96,249.0,247.39,247.47,27198.0,233.3303,233.3678,231.8589,231.9339,27198.0
2020-03-25 11:45:00,247.22,249.03,246.95,248.83,5759.0,231.6995,233.3959,231.4465,233.2085,5759.0
2020-03-25 11:50:00,249.08,249.23,248.17,248.38,2120.0,233.4428,233.5834,232.5899,232.7867,2120.0
2020-03-25 11:55:00,247.98,249.3,247.67,248.89,2754.0,232.4118,233.649,232.1213,233.2647,2754.0
2020-03-25 12:00:00,249.07,251.45,249.07,251.45,18989.0,233.4334,235.664,233.4334,235.664,18989.0
2020-03-25 12:05:00,251.23,251.51,250.96,251.51,4718.0,235.4578,235.7202,235.2047,235.7202,4718.0
2020-03-25 12:10:00,251.12,251.49,250.89,251.49,6492.0,235.3547,235.7015,235.1391,235.7015,6492.0
2020-03-25 12:15:00,251.64,253.42,251.64,252.73,12206.0,235.8421,237.5103,235.8421,236.8636,12206.0
2020-03-25 12:20:00,253.24,254.04,252.83,253.69,4528.0,237.3416,238.0914,236.9574,237.7634,4528.0
2020-03-25 12:25:00,254.05,255.11,253.92,254.96,5483.0,238.1008,239.0942,237.9789,238.9536,5483.0
2020-03-25 12:30:00,254.77,255.08,253.35,254.38,16005.0,238.7756,239.0661,237.4447,238.41,16005.0
2020-03-25 12:35:00,254.94,256.2,254.57,256.2,2200.0,238.9349,240.1158,238.5881,240.1158,2200.0
2020-03-25 12:40:00,256.4,256.52,255.87,256.5,4852.0,240.3032,240.4157,239.8065,240.3969,4852.0
2020-03-25 12:45:00,256.53,257.64,256.5,257.2,15605.0,240.4251,241.4654,240.3969,241.053,15605.0
2020-03-25 12:50:00,257.32,257.92,256.31,256.65,4724.0,241.1655,241.7278,240.2189,240.5375,4724.0
2020-03-25 12:55:00,255.85,256.49,254.87,255.95,10255.0,239.7878,240.3876,238.8693,239.8815,10255.0
2020-03-25 13:00:00,255.73,257.56,255.53,257.56,6881.0,239.6753,241.3904,239.4878,241.3904,6881.0
2020-03-25 13:05:00,257.14,259.33,257.1,259.32,13338.0,240.9968,243.0493,240.9593,243.0399,13338.0
2020-03-25 13:10:00,259.14,259.56,258.07,258.07,2544.0,242.8712,243.2648,241.8684,241.8684,2544.0
2020-03-25 13:15:00,258.09,259.84,257.74,259.84,8509.0,241.8871,243.5273,241.5591,243.5273,8509.0
2020-03-25 13:20:00,259.67,260.28,259.52,259.99,3544.0,243.3679,243.9396,243.2274,243.6678,3544.0
2020-03-25 13:25:00,259.74,259.74,258.81,259.47,2520.0,243.4335,243.4335,242.5619,243.1805,2520.0
2020-03-25 13:30:00,259.91,260.0,259.06,260.0,3029.0,243.5929,243.6772,242.7962,243.6772,3029.0
2020-03-25 13:35:00,260.25,261.34,259.78,260.9,8662.0,243.9115,244.9331,243.471,244.5207,8662.0
2020-03-25 13:40:00,260.86,261.56,260.6,261.56,17872.0,244.4832,245.1393,244.2396,245.1393,17872.0
2020-03-25 13:45:00,261.39,262.33,260.75,260.83,9563.0,244.98,245.8609,244.3801,244.4551,9563.0
2020-03-25 13:50:00,260.81,261.09,258.3,258.3,7570.0,244.4364,244.6988,242.0839,242.0839,7570.0
2020-03-25 13:55:00,258.68,259.18,257.63,257.63,10932.0,242.4401,242.9087,241.456,241.456,10932.0
2020-03-25 14:00:00,258.26,258.26,256.54,256.85,8630.0,242.0465,242.0465,240.4344,240.725,8630.0
2020-03-25 14:05:00,256.76,256.77,254.73,255.19,5908.0,240.6406,240.65,238.7381,239.1692,5908.0
2020-03-25 14:10:00,256.12,258.99,255.98,258.99,5715.0,240.0408,242.7306,239.9096,242.7306,5715.0
2020-03-25 14:15:00,258.98,259.28,257.73,257.95,9818.0,242.7213,243.0024,241.5497,241.7559,9818.0
2020-03-25 14:20:00,258.59,259.67,258.23,258.29,5405.0,242.3557,243.3679,242.0183,242.0746,5405.0
2020-03-25 14:25:00,258.29,258.29,256.34,258.11,10224.0,242.0746,242.0746,240.247,241.9059,10224.0
2020-03-25 14:30:00,257.68,257.68,255.2,255.52,5816.0,241.5029,241.5029,239.1786,239.4785,5816.0
2020-03-25 14:35:00,255.61,256.46,255.47,256.46,3605.0,239.5628,240.3595,239.4316,240.3595,3605.0
2020-03-25 14:40:00,256.6,256.68,255.55,256.39,4432.0,240.4907,240.5656,239.5066,240.2939,4432.0
2020-03-25 14:45:00,257.17,258.95,257.15,258.34,5389.0,241.0249,242.6931,241.0061,242.1214,5389.0
2020-03-25 14:50:00,258.47,258.49,256.97,257.56,5388.0,242.2433,242.262,240.8374,241.3904,5388.0
2020-03-25 14:55:00,257.8,260.23,257.8,259.19,7993.0,241.6153,243.8928,241.6153,242.9181,7993.0
2020-03-25 15:00:00,259.04,259.67,258.63,259.67,5529.0,242.7775,243.3679,242.3932,243.3679,5529.0
2020-03-25 15:05:00,259.48,259.48,258.01,258.54,10600.0,243.1899,243.1899,241.8122,242.3089,10600.0
2020-03-25 15:10:00,258.67,258.95,257.55,258.95,21620.0,242.4307,242.6931,241.381,242.6931,21620.0
2020-03-25 15:15:00,258.95,259.47,258.09,258.09,12073.0,242.6931,243.1805,241.8871,241.8871,12073.0
2020-03-25 15:20:00,258.0,258.86,257.91,258.82,8137.0,241.8028,242.6088,241.7184,242.5713,8137.0
2020-03-25 15:25:00,258.47,259.43,257.88,258.31,44054.0,242.2433,243.143,241.6903,242.0933,44054.0
2020-03-25 15:30:00,258.89,259.76,258.34,259.25,14650.0,242.6369,243.4523,242.1214,242.9743,14650.0
2020-03-25 15:35:00,259.27,259.81,258.31,258.66,19382.0,242.993,243.4991,242.0933,242.4213,19382.0
2020-03-25 15:40:00,258.98,259.35,256.91,257.29,12795.0,242.7213,243.068,240.7812,241.1374,12795.0
2020-03-25 15:45:00,256.95,257.2,254.49,254.97,14172.0,240.8187,241.053,238.5131,238.963,14172.0
2020-03-25 15:50:00,254.89,254.89,252.01,253.49,58995.0,238.888,238.888,236.1888,237.5759,58995.0
2020-03-25 15:55:00,253.46,254.05,252.38,252.67,78835.0,237.5478,238.1008,236.5356,236.8074,78835.0
2020-03-26 09:30:00,255.58,258.39,255.55,257.98,44762.0,239.5347,242.1683,239.5066,241.784,44762.0
2020-03-26 09:35:00,256.03,258.99,256.03,257.7,8815.0,239.9565,242.7306,239.9565,241.5216,8815.0
2020-03-26 09:40:00,257.9,258.41,256.52,256.94,11878.0,241.7091,242.187,240.4157,240.8093,11878.0
2020-03-26 09:45:00,256.54,256.94,255.0,256.74,26191.0,240.4344,240.8093,238.9911,240.6219,26191.0
2020-03-26 09:50:00,256.29,258.57,255.03,258.57,13194.0,240.2001,242.337,239.0192,242.337,13194.0
2020-03-26 09:55:00,259.05,260.81,258.97,260.53,13701.0,242.7869,244.4364,242.7119,244.1739,13701.0
2020-03-26 10:00:00,260.56,260.87,258.46,258.9,29230.0,244.2021,244.4926,242.2339,242.6463,29230.0
2020-03-26 10:05:00,259.18,261.8,259.13,261.8,9953.0,242.9087,245.3642,242.8618,245.3642,9953.0
2020-03-26 10:10:00,262.81,263.02,261.4,261.5,8658.0,246.3108,246.5076,244.9893,245.083,8658.0
2020-03-26 10:15:00,261.4,263.76,261.24,263.76,13364.0,244.9893,247.2012,244.8394,247.2012,13364.0
2020-03-26 10:20:00,263.81,264.17,262.54,262.54,16390.0,247.248,247.5854,246.0578,246.0578,16390.0
2020-03-26 10:25:00,262.88,263.4,262.16,262.4,17195.0,246.3764,246.8638,245.7016,245.9265,17195.0
2020-03-26 10:30:00,263.0,264.7,262.63,264.7,11565.0,246.4889,248.0822,246.1421,248.0822,11565.0
2020-03-26 10:35:00,264.43,264.43,262.0,262.9,12749.0,247.8291,247.8291,245.5517,246.3952,12749.0
2020-03-26 10:40:00,262.47,263.97,261.03,263.69,14206.0,245.9922,247.398,244.6426,247.1356,14206.0
2020-03-26 10:45:00,263.98,264.63,260.42,261.62,16401.0,247.4074,248.0165,244.0709,245.1955,16401.0
2020-03-26 10:50:00,261.3,263.21,261.05,262.06,15528.0,244.8956,246.6857,244.6613,245.6079,15528.0
2020-03-26 10:55:00,261.73,263.57,261.62,263.36,14748.0,245.2986,247.0231,245.1955,246.8263,14748.0
2020-03-26 11:00:00,263.69,264.24,262.29,264.24,15375.0,247.1356,247.651,245.8235,247.651,15375.0
2020-03-26 11:05:00,264.11,264.77,261.92,262.87,10017.0,247.5292,248.1478,245.4767,246.367,10017.0
2020-03-26 11:10:00,262.77,264.08,262.77,263.33,5980.0,246.2733,247.5011,246.2733,246.7982,5980.0
2020-03-26 11:15:00,263.2,264.99,263.2,264.99,15753.0,246.6763,248.3539,246.6763,248.3539,15753.0
2020-03-26 11:20:00,265.02,265.65,264.35,265.4,14763.0,248.3821,248.9725,247.7541,248.7382,14763.0
2020-03-26 11:25:00,265.75,266.4,265.57,266.21,3414.0,249.0662,249.6754,248.8975,249.4974,3414.0
2020-03-26 11:30:00,266.15,267.32,265.85,266.88,9145.0,249.4411,250.5377,249.16,250.1253,9145.0
2020-03-26 11:35:00,266.84,266.88,265.67,266.03,8566.0,250.0878,250.1253,248.9913,249.3287,8566.0
2020-03-26 11:40:00,266.1,266.43,265.82,265.85,8737.0,249.3943,249.7035,249.1318,249.16,8737.0
2020-03-26 11:45:00,265.27,265.27,263.54,264.19,22619.0,248.6164,248.6164,246.995,247.6042,22619.0
2020-03-26 11:50:00,264.04,265.93,263.92,265.93,4417.0,247.4636,249.2349,247.3511,249.2349,4417.0
2020-03-26 11:55:00,266.26,266.26,264.43,265.93,7224.0,249.5442,249.5442,247.8291,249.2349,7224.0
2020-03-26 12:00:00,266.41,266.86,265.89,265.89,8286.0,249.6848,250.1065,249.1974,249.1974,8286.0
2020-03-26 12:05:00,266.17,266.17,264.32,264.77,4493.0,249.4599,249.4599,247.726,248.1478,4493.0
2020-03-26 12:10:00,265.04,265.05,264.09,264.13,6012.0,248.4008,248.4102,247.5104,247.5479,6012.0
2020-03-26 12:15:00,264.05,264.06,263.23,263.33,9958.0,247.473,247.4823,246.7044,246.7982,9958.0
2020-03-26 12:20:00,263.36,265.16,262.94,264.87,5414.0,246.8263,248.5133,246.4326,248.2415,5414.0
2020-03-26 12:25:00,264.84,265.41,264.67,264.94,6755.0,248.2134,248.7476,248.054,248.3071,6755.0
2020-03-26 12:30:00,265.09,266.17,265.09,266.17,8014.0,248.4477,249.4599,248.4477,249.4599,8014.0
2020-03-26 12:35:00,265.87,266.25,265.06,265.52,8376.0,249.1787,249.5348,248.4196,248.8507,8376.0
2020-03-26 12:40:00,265.44,265.8,265.0,265.55,4131.0,248.7757,249.1131,248.3633,248.8788,4131.0
2020-03-26 12:45:00,265.41,265.41,264.33,264.94,12593.0,248.7476,248.7476,247.7354,248.3071,12593.0
2020-03-26 12:50:00,265.34,266.29,265.24,266.03,2500.0,248.682,249.5723,248.5883,249.3287,2500.0
2020-03-26 12:55:00,265.31,266.28,265.2,266.28,7033.0,248.6539,249.563,248.5508,249.563,7033.0
2020-03-26 13:00:00,266.28,267.1,266.07,266.96,9891.0,249.563,250.3315,249.3661,250.2003,9891.0
2020-03-26 13:05:00,266.7,267.13,264.64,264.77,7319.0,249.9566,250.3596,248.0259,248.1478,7319.0
2020-03-26 13:10:00,264.31,264.57,263.54,263.73,3138.0,247.7166,247.9603,246.995,247.173,3138.0
2020-03-26 13:15:00,263.45,264.96,263.45,264.0,8707.0,246.9106,248.3258,246.9106,247.4261,8707.0
2020-03-26 13:20:00,264.02,264.02,262.45,262.95,3613.0,247.4448,247.4448,245.9734,246.442,3613.0
2020-03-26 13:25:00,263.61,263.61,262.4,262.54,5907.0,247.0606,247.0606,245.9265,246.0578,5907.0
2020-03-26 13:30:00,262.4,262.55,260.88,261.81,4866.0,245.9265,246.0671,244.502,245.3736,4866.0
2020-03-26 13:35:00,261.66,262.82,261.61,262.82,2859.0,245.233,246.3202,245.1861,246.3202,2859.0
2020-03-26 13:40:00,262.56,263.9,262.44,263.9,5202.0,246.0765,247.3324,245.964,247.3324,5202.0
2020-03-26 13:45:00,263.77,263.79,262.85,263.74,3397.0,247.2105,247.2293,246.3483,247.1824,3397.0
2020-03-26 13:50:00,263.68,264.49,263.68,263.83,3426.0,247.1262,247.8853,247.1262,247.2668,3426.0
2020-03-26 13:55:00,263.53,263.77,262.61,262.61,9363.0,246.9856,247.2105,246.1234,246.1234,9363.0
2020-03-26 14:00:00,262.86,263.68,262.78,263.61,4837.0,246.3577,247.1262,246.2827,247.0606,4837.0
2020-03-26 14:05:00,263.19,263.28,261.47,261.48,7564.0,246.667,246.7513,245.0549,245.0643,7564.0
2020-03-26 14:10:00,261.86,262.28,261.04,261.9,8095.0,245.4204,245.8141,244.6519,245.4579,8095.0
2020-03-26 14:15:00,261.56,262.83,261.43,262.83,6772.0,245.1393,246.3296,245.0174,246.3296,6772.0
2020-03-26 14:20:00,262.22,263.5,261.89,262.36,8690.0,245.7578,246.9575,245.4486,245.8891,8690.0
2020-03-26 14:25:00,262.5,263.13,262.46,262.56,3994.0,246.0203,246.6107,245.9828,246.0765,3994.0
2020-03-26 14:30:00,263.0,264.96,263.0,264.67,7854.0,246.4889,248.3258,246.4889,248.054,7854.0
2020-03-26 14:35:00,264.68,265.11,264.16,264.89,4615.0,248.0634,248.4664,247.5761,248.2602,4615.0
2020-03-26 14:40:00,264.54,264.63,263.26,263.39,5662.0,247.9322,248.0165,246.7326,246.8544,5662.0
2020-03-26 14:45:00,263.36,264.22,263.36,263.71,8729.0,246.8263,247.6323,246.8263,247.1543,8729.0
2020-03-26 14:50:00,263.9,264.74,263.89,264.22,8107.0,247.3324,248.1196,247.323,247.6323,8107.0
2020-03-26 14:55:00,264.25,265.05,263.26,264.32,6009.0,247.6604,248.4102,246.7326,247.726,6009.0
2020-03-26 15:00:00,263.86,264.11,263.45,264.1,3205.0,247.2949,247.5292,246.9106,247.5198,3205.0
2020-03-26 15:05:00,264.08,264.4,263.21,263.77,9173.0,247.5011,247.801,246.6857,247.2105,9173.0
2020-03-26 15:10:00,263.95,264.13,263.51,263.52,2464.0,247.3792,247.5479,246.9669,246.9762,2464.0
2020-03-26 15:15:00,263.81,263.85,263.2,263.2,1991.0,247.248,247.2855,246.6763,246.6763,1991.0
2020-03-26 15:20:00,264.14,264.25,263.21,263.3,9638.0,247.5573,247.6604,246.6857,246.77,9638.0
2020-03-26 15:25:00,263.94,264.88,263.73,264.73,10916.0,247.3699,248.2509,247.173,248.1103,10916.0
2020-03-26 15:30:00,265.35,266.19,264.58,265.44,25229.0,248.6913,249.4786,247.9697,248.7757,25229.0
2020-03-26 15:35:00,265.03,265.42,261.8,262.37,16141.0,248.3914,248.757,245.3642,245.8984,16141.0
2020-03-26 15:40:00,262.95,263.69,262.54,263.18,25577.0,246.442,247.1356,246.0578,246.6576,25577.0
2020-03-26 15:45:00,262.95,263.02,262.13,262.46,11271.0,246.442,246.5076,245.6735,245.9828,11271.0
2020-03-26 15:50:00,262.86,267.67,262.85,267.31,27520.0,246.3577,250.8657,246.3483,250.5283,27520.0
2020-03-26 15:55:00,267.72,267.86,265.94,267.44,57570.0,250.9126,251.0438,249.2443,250.6501,57570.0
2020-03-27 09:30:00,257.65,259.75,256.14,258.06,94663.0,241.4748,243.4429,240.0595,241.859,94663.0
2020-03-27 09:35:00,257.36,259.01,256.94,257.24,30911.0,241.203,242.7494,240.8093,241.0905,30911.0
2020-03-27 09:40:00,256.91,257.39,255.0,256.09,23551.0,240.7812,241.2311,238.9911,240.0127,23551.0
2020-03-27 09:45:00,255.61,255.99,254.31,255.65,15872.0,239.5628,239.919,238.3444,239.6003,15872.0
2020-03-27 09:50:00,255.81,258.12,255.81,256.43,27600.0,239.7503,241.9152,239.7503,240.3313,27600.0
2020-03-27 09:55:00,256.8,257.77,256.28,257.22,21465.0,240.6781,241.5872,240.1908,241.0717,21465.0
2020-03-27 10:00:00,257.21,257.46,256.28,257.14,5336.0,241.0624,241.2967,240.1908,240.9968,5336.0
2020-03-27 10:05:00,257.67,259.26,257.54,259.2,7400.0,241.4935,242.9837,241.3717,242.9274,7400.0
2020-03-27 10:10:00,259.12,259.49,257.31,258.61,15012.0,242.8525,243.1992,241.1561,242.3745,15012.0
2020-03-27 10:15:00,258.26,258.54,256.92,257.22,11841.0,242.0465,242.3089,240.7906,241.0717,11841.0
2020-03-27 10:20:00,257.57,258.12,256.72,257.26,13633.0,241.3998,241.9152,240.6031,241.1092,13633.0
2020-03-27 10:25:00,257.84,258.27,257.0,257.52,6421.0,241.6528,242.0558,240.8656,241.3529,6421.0
2020-03-27 10:30:00,257.61,257.63,256.05,256.38,22698.0,241.4373,241.456,239.9752,240.2845,22698.0
2020-03-27 10:35:00,256.46,257.13,255.89,257.13,11050.0,240.3595,240.9874,239.8252,240.9874,11050.0
2020-03-27 10:40:00,256.8,258.07,256.67,256.95,19038.0,240.6781,241.8684,240.5563,240.8187,19038.0
2020-03-27 10:45:00,256.92,258.08,256.4,257.75,7292.0,240.7906,241.8778,240.3032,241.5685,7292.0
2020-03-27 10:50:00,257.5,258.24,256.72,258.14,9295.0,241.3342,242.0277,240.6031,241.934,9295.0
2020-03-27 10:55:00,258.32,258.56,257.59,258.35,5761.0,242.1027,242.3276,241.4185,242.1308,5761.0
2020-03-27 11:00:00,258.25,258.89,258.01,258.05,31034.0,242.0371,242.6369,241.8122,241.8496,31034.0
2020-03-27 11:05:00,258.05,259.64,257.77,259.64,6441.0,241.8496,243.3398,241.5872,243.3398,6441.0
2020-03-27 11:10:00,259.7,259.86,259.01,259.01,3759.0,243.3961,243.546,242.7494,242.7494,3759.0
2020-03-27 11:15:00,259.28,261.16,259.19,260.23,11817.0,243.0024,244.7644,242.9181,243.8928,11817.0
2020-03-27 11:20:00,260.02,260.02,258.79,259.42,4766.0,243.696,243.696,242.5432,243.1336,4766.0
2020-03-27 11:25:00,259.38,259.95,258.2,258.73,4706.0,243.0961,243.6304,241.9902,242.4869,4706.0
2020-03-27 11:30:00,258.6,259.06,258.12,258.79,3831.0,242.3651,242.7962,241.9152,242.5432,3831.0
2020-03-27 11:35:00,258.66,259.56,258.65,259.02,2439.0,242.4213,243.2648,242.412,242.7587,2439.0
2020-03-27 11:40:00,258.39,258.71,256.93,257.15,8464.0,242.1683,242.4682,240.8,241.0061,8464.0
2020-03-27 11:45:00,257.02,257.28,256.43,256.87,4865.0,240.8843,241.128,240.3313,240.7437,4865.0
2020-03-27 11:50:00,257.4,258.56,257.4,258.56,2815.0,241.2404,242.3276,241.2404,242.3276,2815.0
2020-03-27 11:55:00,258.28,258.45,256.83,256.83,10186.0,242.0652,242.2245,240.7062,240.7062,10186.0
2020-03-27 12:00:00,257.03,257.53,256.8,257.02,9466.0,240.8937,241.3623,240.6781,240.8843,9466.0
2020-03-27 12:05:00,256.84,257.42,256.59,257.1,4802.0,240.7156,241.2592,240.4813,240.9593,4802.0
2020-03-27 12:10:00,257.11,258.0,257.01,257.47,4085.0,240.9687,241.8028,240.8749,241.3061,4085.0
2020-03-27 12:15:00,257.87,258.75,257.14,258.75,5575.0,241.6809,242.5057,240.9968,242.5057,5575.0
2020-03-27 12:20:00,258.65,258.9,258.25,258.43,13401.0,242.412,242.6463,242.0371,242.2058,13401.0
2020-03-27 12:25:00,258.64,258.99,258.11,258.51,11215.0,242.4026,242.7306,241.9059,242.2808,11215.0
2020-03-27 12:30:00,258.19,259.9,258.08,259.61,9636.0,241.9809,243.5835,241.8778,243.3117,9636.0
2020-03-27 12:35:00,259.42,260.08,259.29,259.63,6200.0,243.1336,243.7522,243.0118,243.3304,6200.0
2020-03-27 12:40:00,259.61,260.35,259.35,260.35,13839.0,243.3117,244.0052,243.068,244.0052,13839.0
2020-03-27 12:45:00,260.11,260.11,259.17,259.3,4150.0,243.7803,243.7803,242.8993,243.0212,4150.0
2020-03-27 12:50:00,259.12,260.22,258.89,259.93,9197.0,242.8525,243.8834,242.6369,243.6116,9197.0
2020-03-27 12:55:00,259.88,260.13,259.42,259.94,6731.0,243.5648,243.7991,243.1336,243.621,6731.0
2020-03-27 13:00:00,259.96,261.72,259.93,261.02,11563.0,243.6397,245.2892,243.6116,244.6332,11563.0
2020-03-27 13:05:00,260.77,260.77,259.67,259.78,10896.0,244.3989,244.3989,243.3679,243.471,10896.0
2020-03-27 13:10:00,259.77,259.84,259.59,259.59,4203.0,243.4617,243.5273,243.293,243.293,4203.0
2020-03-27 13:15:00,258.88,259.33,258.41,259.06,1850.0,242.6275,243.0493,242.187,242.7962,1850.0
2020-03-27 13:20:00,259.29,259.29,258.97,258.98,1342.0,243.0118,243.0118,242.7119,242.7213,1342.0
2020-03-27 13:25:00,259.52,260.24,259.02,259.31,5679.0,243.2274,243.9022,242.7587,243.0305,5679.0
2020-03-27 13:30:00,259.49,261.14,259.3,261.13,9020.0,243.1992,244.7456,243.0212,244.7363,9020.0
2020-03-27 13:35:00,261.59,261.91,260.51,261.85,8385.0,245.1674,245.4673,244.1552,245.4111,8385.0
2020-03-27 13:40:00,262.35,262.76,261.68,261.68,5600.0,245.8797,246.2639,245.2517,245.2517,5600.0
2020-03-27 13:45:00,261.65,262.28,261.18,262.18,5439.0,245.2236,245.8141,244.7831,245.7204,5439.0
2020-03-27 13:50:00,261.96,262.62,261.77,261.91,5508.0,245.5142,246.1327,245.3361,245.4673,5508.0
2020-03-27 13:55:00,261.9,261.98,261.14,261.29,6075.0,245.4579,245.5329,244.7456,244.8862,6075.0
2020-03-27 14:00:00,261.37,261.38,260.53,260.85,6322.0,244.9612,244.9706,244.1739,244.4739,6322.0
2020-03-27 14:05:00,260.32,261.0,260.26,260.75,20240.0,243.9771,244.6144,243.9209,244.3801,20240.0
2020-03-27 14:10:00,260.53,261.07,260.47,261.05,11598.0,244.1739,244.68,244.1177,244.6613,11598.0
2020-03-27 14:15:00,261.13,261.41,260.61,261.09,9578.0,244.7363,244.9987,244.2489,244.6988,9578.0
2020-03-27 14:20:00,260.92,261.49,260.52,260.76,11475.0,244.5395,245.0737,244.1646,244.3895,11475.0
2020-03-27 14:25:00,260.96,261.43,260.71,261.33,7324.0,244.5769,245.0174,244.3426,244.9237,7324.0
2020-03-27 14:30:00,261.2,262.16,261.2,262.11,1121.0,244.8019,245.7016,244.8019,245.6548,1121.0
2020-03-27 14:35:00,261.83,262.24,261.55,261.67,2454.0,245.3923,245.7766,245.1299,245.2424,2454.0
2020-03-27 14:40:00,261.35,261.81,260.63,260.63,6049.0,244.9425,245.3736,244.2677,244.2677,6049.0
2020-03-27 14:45:00,260.66,261.19,260.35,260.59,109060.0,244.2958,244.7925,244.0052,244.2302,109060.0
2020-03-27 14:50:00,260.62,261.65,260.01,261.61,5593.0,244.2583,245.2236,243.6866,245.1861,5593.0
2020-03-27 14:55:00,261.64,262.51,261.39,262.35,9658.0,245.2143,246.0296,244.98,245.8797,9658.0
2020-03-27 15:00:00,262.37,262.4,261.65,262.39,1877.0,245.8984,245.9265,245.2236,245.9172,1877.0
2020-03-27 15:05:00,262.1,262.47,261.55,262.46,22769.0,245.6454,245.9922,245.1299,245.9828,22769.0
2020-03-27 15:10:00,262.25,263.18,262.18,262.18,35034.0,245.786,246.6576,245.7204,245.7204,35034.0
2020-03-27 15:15:00,262.55,263.42,262.49,263.31,18844.0,246.0671,246.8825,246.0109,246.7794,18844.0
2020-03-27 15:20:00,263.21,264.1,263.04,264.1,2740.0,246.6857,247.5198,246.5264,247.5198,2740.0
2020-03-27 15:25:00,264.39,265.22,264.26,264.51,21676.0,247.7916,248.5695,247.6698,247.9041,21676.0
2020-03-27 15:30:00,264.64,264.7,262.53,263.13,13040.0,248.0259,248.0822,246.0484,246.6107,13040.0
2020-03-27 15:35:00,262.99,263.22,261.98,262.21,17530.0,246.4795,246.6951,245.5329,245.7485,17530.0
2020-03-27 15:40:00,262.11,262.11,259.84,260.71,24636.0,245.6548,245.6548,243.5273,244.3426,24636.0
2020-03-27 15:45:00,260.81,261.65,259.55,259.79,23813.0,244.4364,245.2236,243.2555,243.4804,23813.0
2020-03-27 15:50:00,259.5,259.5,258.23,258.43,32939.0,243.2086,243.2086,242.0183,242.2058,32939.0
2020-03-27 15:55:00,258.37,259.3,258.0,258.47,95955.0,242.1495,243.0212,241.8028,242.2433,95955.0
2020-03-30 09:30:00,260.3,261.29,258.93,258.93,22872.0,243.9584,244.8862,242.6744,242.6744,22872.0
2020-03-30 09:35:00,259.17,259.31,255.39,255.6,29003.0,242.8993,243.0305,239.3566,239.5535,29003.0
2020-03-30 09:40:00,255.41,256.13,254.8,256.13,22851.0,239.3754,240.0502,238.8037,240.0502,22851.0
2020-03-30 09:45:00,256.07,257.68,255.43,257.5,20077.0,239.9939,241.5029,239.3941,241.3342,20077.0
2020-03-30 09:50:00,257.82,259.1,257.51,257.51,30358.0,241.6341,242.8337,241.3435,241.3435,30358.0
2020-03-30 09:55:00,257.26,258.0,256.54,257.45,13224.0,241.1092,241.8028,240.4344,241.2873,13224.0
2020-03-30 10:00:00,257.16,258.18,256.2,258.17,21786.0,241.0155,241.9715,240.1158,241.9621,21786.0
2020-03-30 10:05:00,258.1,258.96,257.54,257.73,8933.0,241.8965,242.7025,241.3717,241.5497,8933.0
2020-03-30 10:10:00,257.26,258.55,256.41,258.55,22505.0,241.1092,242.3182,240.3126,242.3182,22505.0
2020-03-30 10:15:00,258.9,259.78,258.89,259.61,9940.0,242.6463,243.471,242.6369,243.3117,9940.0
2020-03-30 10:20:00,259.73,259.76,258.86,258.87,12434.0,243.4242,243.4523,242.6088,242.6182,12434.0
2020-03-30 10:25:00,258.78,259.3,258.15,258.71,9989.0,242.5338,243.0212,241.9434,242.4682,9989.0
2020-03-30 10:30:00,259.0,259.67,258.66,259.67,18103.0,242.74,243.3679,242.4213,243.3679,18103.0
2020-03-30 10:35:00,259.98,260.42,259.71,260.06,5802.0,243.6585,244.0709,243.4054,243.7335,5802.0
2020-03-30 10:40:00,260.18,260.61,259.23,259.31,9800.0,243.8459,244.2489,242.9556,243.0305,9800.0
2020-03-30 10:45:00,259.03,260.32,259.03,260.11,9268.0,242.7681,243.9771,242.7681,243.7803,9268.0
2020-03-30 10:50:00,259.69,259.69,258.52,259.19,4649.0,243.3867,243.3867,242.2901,242.9181,4649.0
2020-03-30 10:55:00,259.31,259.31,258.05,258.05,3071.0,243.0305,243.0305,241.8496,241.8496,3071.0
2020-03-30 11:00:00,258.16,260.34,257.9,260.11,16766.0,241.9527,243.9959,241.7091,243.7803,16766.0
2020-03-30 11:05:00,259.98,261.09,259.76,260.55,28932.0,243.6585,244.6988,243.4523,244.1927,28932.0
2020-03-30 11:10:00,260.56,261.49,260.25,260.95,25541.0,244.2021,245.0737,243.9115,244.5676,25541.0
2020-03-30 11:15:00,260.77,261.3,260.47,261.3,17324.0,244.3989,244.8956,244.1177,244.8956,17324.0
2020-03-30 11:20:00,261.55,261.55,260.72,260.72,4514.0,245.1299,245.1299,244.352,244.352,4514.0
2020-03-30 11:25:00,260.48,261.09,260.29,260.9,11390.0,244.1271,244.6988,243.949,244.5207,11390.0
2020-03-30 11:30:00,260.88,261.18,260.73,261.05,2403.0,244.502,244.7831,244.3614,244.6613,2403.0
2020-03-30 11:35:00,260.92,260.92,260.12,260.47,2149.0,244.5395,244.5395,243.7897,244.1177,2149.0
2020-03-30 11:40:00,260.66,261.41,260.66,261.28,4259.0,244.2958,244.9987,244.2958,244.8769,4259.0
2020-03-30 11:45:00,261.09,261.76,260.81,261.55,13435.0,244.6988,245.3267,244.4364,245.1299,13435.0
2020-03-30 11:50:00,261.34,261.57,261.06,261.23,4997.0,244.9331,245.1487,244.6707,244.83,4997.0
2020-03-30 11:55:00,261.33,261.55,261.22,261.37,3195.0,244.9237,245.1299,244.8206,244.9612,3195.0
2020-03-30 12:00:00,261.16,261.35,260.42,260.59,5167.0,244.7644,244.9425,244.0709,244.2302,5167.0
2020-03-30 12:05:00,260.8,261.11,260.28,260.33,4287.0,244.427,244.7175,243.9396,243.9865,4287.0
2020-03-30 12:10:00,260.55,261.65,260.55,261.64,11349.0,244.1927,245.2236,244.1927,245.2143,11349.0
2020-03-30 12:15:00,261.69,262.16,261.69,262.16,4481.0,245.2611,245.7016,245.2611,245.7016,4481.0
2020-03-30 12:20:00,262.71,262.78,261.98,262.43,22653.0,246.2171,246.2827,245.5329,245.9547,22653.0
2020-03-30 12:25:00,262.95,262.95,262.47,262.79,2012.0,246.442,246.442,245.9922,246.2921,2012.0
2020-03-30 12:30:00,262.76,262.76,261.34,261.4,13596.0,246.2639,246.2639,244.9331,244.9893,13596.0
2020-03-30 12:35:00,261.37,262.43,261.37,262.36,4045.0,244.9612,245.9547,244.9612,245.8891,4045.0
2020-03-30 12:40:00,262.22,262.43,261.77,261.77,3300.0,245.7578,245.9547,245.3361,245.3361,3300.0
2020-03-30 12:45:00,262.13,262.13,261.45,261.88,4078.0,245.6735,245.6735,245.0362,245.4392,4078.0
2020-03-30 12:50:00,262.05,262.57,262.05,262.37,6621.0,245.5985,246.0859,245.5985,245.8984,6621.0
2020-03-30 12:55:00,262.39,262.39,261.93,262.09,8794.0,245.9172,245.9172,245.4861,245.636,8794.0
2020-03-30 13:00:00,262.06,262.06,261.23,261.36,2600.0,245.6079,245.6079,244.83,244.9518,2600.0
2020-03-30 13:05:00,261.22,261.36,260.91,261.1,9130.0,244.8206,244.9518,244.5301,244.7082,9130.0
2020-03-30 13:10:00,261.06,261.86,261.06,261.86,9531.0,244.6707,245.4204,244.6707,245.4204,9531.0
2020-03-30 13:15:00,262.1,262.95,261.99,262.95,10721.0,245.6454,246.442,245.5423,246.442,10721.0
2020-03-30 13:20:00,262.8,263.45,262.56,263.37,11129.0,246.3014,246.9106,246.0765,246.8357,11129.0
2020-03-30 13:25:00,263.24,263.8,263.04,263.59,8115.0,246.7138,247.2387,246.5264,247.0418,8115.0
2020-03-30 13:30:00,263.7,263.7,263.04,263.32,6891.0,247.1449,247.1449,246.5264,246.7888,6891.0
2020-03-30 13:35:00,263.41,263.58,262.94,263.26,8844.0,246.8731,247.0325,246.4326,246.7326,8844.0
2020-03-30 13:40:00,263.42,263.45,262.21,262.51,3692.0,246.8825,246.9106,245.7485,246.0296,3692.0
2020-03-30 13:45:00,262.51,262.75,262.24,262.75,9032.0,246.0296,246.2546,245.7766,246.2546,9032.0
2020-03-30 13:50:00,262.82,262.92,262.45,262.73,8771.0,246.3202,246.4139,245.9734,246.2358,8771.0
2020-03-30 13:55:00,262.7,262.81,262.06,262.27,11250.0,246.2077,246.3108,245.6079,245.8047,11250.0
2020-03-30 14:00:00,262.11,262.11,261.6,262.0,11034.0,245.6548,245.6548,245.1768,245.5517,11034.0
2020-03-30 14:05:00,262.13,262.42,261.83,262.1,13965.0,245.6735,245.9453,245.3923,245.6454,13965.0
2020-03-30 14:10:00,261.9,261.9,260.63,260.92,5015.0,245.4579,245.4579,244.2677,244.5395,5015.0
2020-03-30 14:15:00,260.76,260.98,260.47,260.95,4880.0,244.3895,244.5957,244.1177,244.5676,4880.0
2020-03-30 14:20:00,260.84,261.62,260.21,261.62,9586.0,244.4645,245.1955,243.874,245.1955,9586.0
2020-03-30 14:25:00,261.27,261.95,261.06,261.84,4867.0,244.8675,245.5048,244.6707,245.4017,4867.0
2020-03-30 14:30:00,262.05,262.32,261.86,262.12,6260.0,245.5985,245.8516,245.4204,245.6641,6260.0
2020-03-30 14:35:00,262.24,262.64,261.93,261.97,19281.0,245.7766,246.1515,245.4861,245.5235,19281.0
2020-03-30 14:40:00,261.91,262.54,261.81,262.54,4331.0,245.4673,246.0578,245.3736,246.0578,4331.0
2020-03-30 14:45:00,262.9,262.91,261.73,262.4,13290.0,246.3952,246.4045,245.2986,245.9265,13290.0
2020-03-30 14:50:00,262.38,262.89,261.77,262.43,14391.0,245.9078,246.3858,245.3361,245.9547,14391.0
2020-03-30 14:55:00,262.4,262.64,262.16,262.57,16200.0,245.9265,246.1515,245.7016,246.0859,16200.0
2020-03-30 15:00:00,262.71,263.54,262.32,263.29,13652.0,246.2171,246.995,245.8516,246.7607,13652.0
2020-03-30 15:05:00,263.51,263.76,263.09,263.57,16319.0,246.9669,247.2012,246.5732,247.0231,16319.0
2020-03-30 15:10:00,263.83,264.34,263.68,264.07,7808.0,247.2668,247.7448,247.1262,247.4917,7808.0
2020-03-30 15:15:00,264.05,264.09,263.38,263.78,12113.0,247.473,247.5104,246.845,247.2199,12113.0
2020-03-30 15:20:00,263.94,264.27,263.1,263.1,8632.0,247.3699,247.6791,246.5826,246.5826,8632.0
2020-03-30 15:25:00,263.02,263.14,261.79,262.45,9074.0,246.5076,246.6201,245.3548,245.9734,9074.0
2020-03-30 15:30:00,262.78,263.31,262.45,262.6,18597.0,246.2827,246.7794,245.9734,246.114,18597.0
2020-03-30 15:35:00,262.68,263.93,262.21,263.58,33302.0,246.189,247.3605,245.7485,247.0325,33302.0
2020-03-30 15:40:00,263.79,264.19,263.44,263.81,10537.0,247.2293,247.6042,246.9013,247.248,10537.0
2020-03-30 15:45:00,263.75,264.12,263.51,263.51,7832.0,247.1918,247.5386,246.9669,246.9669,7832.0
2020-03-30 15:50:00,263.75,266.0,263.75,265.68,25782.0,247.1918,249.3005,247.1918,249.0006,25782.0
2020-03-30 15:55:00,265.67,265.94,264.63,265.55,66870.0,248.9913,249.2443,248.0165,248.8788,66870.0
2020-03-31 09:30:00,264.12,265.76,264.0,264.92,49733.0,247.5386,249.0756,247.4261,248.2883,49733.0
2020-03-31 09:35:00,265.38,265.38,263.55,264.13,12459.0,248.7195,248.7195,247.0043,247.5479,12459.0
2020-03-31 09:40:00,264.7,265.43,264.36,264.36,19272.0,248.0822,248.7663,247.7635,247.7635,19272.0
2020-03-31 09:45:00,264.36,264.76,263.48,263.58,11261.0,247.7635,248.1384,246.9387,247.0325,11261.0
2020-03-31 09:50:00,263.32,263.52,262.35,262.78,11202.0,246.7888,246.9762,245.8797,246.2827,11202.0
2020-03-31 09:55:00,263.07,264.03,262.83,263.61,20356.0,246.5545,247.4542,246.3296,247.0606,20356.0
2020-03-31 10:00:00,263.21,263.98,263.01,263.67,26871.0,246.6857,247.4074,246.4983,247.1168,26871.0
2020-03-31 10:05:00,263.66,264.53,263.62,263.62,10942.0,247.1074,247.9228,247.07,247.07,10942.0
2020-03-31 10:10:00,263.81,265.76,263.68,265.76,13024.0,247.248,249.0756,247.1262,249.0756,13024.0
2020-03-31 10:15:00,265.79,266.38,265.42,266.31,15986.0,249.1037,249.6567,248.757,249.5911,15986.0
2020-03-31 10:20:00,266.25,266.51,265.84,266.11,10426.0,249.5348,249.7785,249.1506,249.4036,10426.0
2020-03-31 10:25:00,266.08,266.2,264.97,265.4,9630.0,249.3755,249.488,248.3352,248.7382,9630.0
2020-03-31 10:30:00,265.54,265.96,265.12,265.12,8515.0,248.8694,249.2631,248.4758,248.4758,8515.0
2020-03-31 10:35:00,265.15,266.01,265.08,265.77,4750.0,248.5039,249.3099,248.4383,249.085,4750.0
2020-03-31 10:40:00,265.83,266.24,265.41,265.64,9077.0,249.1412,249.5255,248.7476,248.9631,9077.0
2020-03-31 10:45:00,265.56,265.81,265.28,265.55,12021.0,248.8882,249.1225,248.6257,248.8788,12021.0
2020-03-31 10:50:00,265.43,266.41,265.19,265.75,15307.0,248.7663,249.6848,248.5414,249.0662,15307.0
2020-03-31 10:55:00,265.72,266.11,265.11,265.11,2243.0,249.0381,249.4036,248.4664,248.4664,2243.0
2020-03-31 11:00:00,264.61,265.12,264.49,264.49,9161.0,247.9978,248.4758,247.8853,247.8853,9161.0
2020-03-31 11:05:00,264.75,265.59,264.75,265.43,6012.0,248.129,248.9163,248.129,248.7663,6012.0
2020-03-31 11:10:00,265.4,265.69,265.24,265.31,3740.0,248.7382,249.01,248.5883,248.6539,3740.0
2020-03-31 11:15:00,265.39,266.09,265.35,265.35,8052.0,248.7288,249.3849,248.6913,248.6913,8052.0
2020-03-31 11:20:00,265.36,265.84,264.64,265.47,9284.0,248.7007,249.1506,248.0259,248.8038,9284.0
2020-03-31 11:25:00,265.72,265.92,265.37,265.92,6741.0,249.0381,249.2256,248.7101,249.2256,6741.0
2020-03-31 11:30:00,265.9,266.5,265.89,266.44,7853.0,249.2068,249.7691,249.1974,249.7129,7853.0
2020-03-31 11:35:00,266.28,266.48,265.48,265.5,9444.0,249.563,249.7504,248.8132,248.8319,9444.0
2020-03-31 11:40:00,265.64,266.34,265.62,266.05,14409.0,248.9631,249.6192,248.9444,249.3474,14409.0
2020-03-31 11:45:00,266.07,266.07,265.31,265.62,6391.0,249.3661,249.3661,248.6539,248.9444,6391.0
2020-03-31 11:50:00,265.65,265.92,265.08,265.08,7297.0,248.9725,249.2256,248.4383,248.4383,7297.0
2020-03-31 11:55:00,265.05,265.73,265.05,265.64,5202.0,248.4102,249.0475,248.4102,248.9631,5202.0
2020-03-31 12:00:00,265.59,265.6,264.59,264.62,8701.0,248.9163,248.9257,247.9791,248.0072,8701.0
2020-03-31 12:05:00,264.64,265.54,264.53,265.54,5733.0,248.0259,248.8694,247.9228,248.8694,5733.0
2020-03-31 12:10:00,265.6,265.69,265.02,265.02,3440.0,248.9257,249.01,248.3821,248.3821,3440.0
2020-03-31 12:15:00,265.1,265.25,264.55,264.56,3564.0,248.457,248.5976,247.9416,247.9509,3564.0
2020-03-31 12:20:00,264.6,264.6,263.73,263.73,10903.0,247.9884,247.9884,247.173,247.173,10903.0
2020-03-31 12:25:00,263.58,263.64,262.65,263.56,13547.0,247.0325,247.0887,246.1609,247.0137,13547.0
2020-03-31 12:30:00,263.45,263.45,262.49,262.71,2484.0,246.9106,246.9106,246.0109,246.2171,2484.0
2020-03-31 12:35:00,262.88,263.11,261.55,261.83,13273.0,246.3764,246.592,245.1299,245.3923,13273.0
2020-03-31 12:40:00,262.27,262.8,262.26,262.58,7504.0,245.8047,246.3014,245.7953,246.0952,7504.0
2020-03-31 12:45:00,262.41,263.31,262.41,263.06,3460.0,245.9359,246.7794,245.9359,246.5451,3460.0
2020-03-31 12:50:00,263.12,263.3,262.82,263.3,4157.0,246.6013,246.77,246.3202,246.77,4157.0
2020-03-31 12:55:00,263.02,263.02,262.04,262.13,3335.0,246.5076,246.5076,245.5891,245.6735,3335.0
2020-03-31 13:00:00,262.12,263.16,262.02,262.41,7390.0,245.6641,246.6388,245.5704,245.9359,7390.0
2020-03-31 13:05:00,262.3,262.36,261.59,262.31,10117.0,245.8328,245.8891,245.1674,245.8422,10117.0
2020-03-31 13:10:00,262.24,262.52,261.83,262.19,7724.0,245.7766,246.039,245.3923,245.7297,7724.0
2020-03-31 13:15:00,261.94,261.95,261.11,261.51,26249.0,245.4954,245.5048,244.7175,245.0924,26249.0
2020-03-31 13:20:00,261.45,261.48,260.62,261.07,6548.0,245.0362,245.0643,244.2583,244.68,6548.0
2020-03-31 13:25:00,261.08,261.4,260.79,260.8,9879.0,244.6894,244.9893,244.4176,244.427,9879.0
2020-03-31 13:30:00,260.78,261.59,260.3,261.25,15872.0,244.4083,245.1674,243.9584,244.8487,15872.0
2020-03-31 13:35:00,261.45,262.2,261.39,261.86,4110.0,245.0362,245.7391,244.98,245.4204,4110.0
2020-03-31 13:40:00,261.71,262.11,261.5,261.85,5347.0,245.2799,245.6548,245.083,245.4111,5347.0
2020-03-31 13:45:00,261.9,262.24,261.9,262.24,5203.0,245.4579,245.7766,245.4579,245.7766,5203.0
2020-03-31 13:50:00,262.0,262.0,261.27,261.28,5486.0,245.5517,245.5517,244.8675,244.8769,5486.0
2020-03-31 13:55:00,261.55,262.59,261.49,262.45,8282.0,245.1299,246.1046,245.0737,245.9734,8282.0
2020-03-31 14:00:00,262.44,262.54,262.06,262.06,1748.0,245.964,246.0578,245.6079,245.6079,1748.0
2020-03-31 14:05:00,262.25,262.74,261.98,262.74,6730.0,245.786,246.2452,245.5329,246.2452,6730.0
2020-03-31 14:10:00,262.46,262.51,261.77,261.77,3678.0,245.9828,246.0296,245.3361,245.3361,3678.0
2020-03-31 14:15:00,261.86,261.92,261.42,261.83,3453.0,245.4204,245.4767,245.0081,245.3923,3453.0
2020-03-31 14:20:00,262.0,262.25,261.72,262.11,9845.0,245.5517,245.786,245.2892,245.6548,9845.0
2020-03-31 14:25:00,262.14,262.55,262.12,262.55,1530.0,245.6829,246.0671,245.6641,246.0671,1530.0
2020-03-31 14:30:00,262.43,263.04,262.3,262.88,3351.0,245.9547,246.5264,245.8328,246.3764,3351.0
2020-03-31 14:35:00,262.91,263.51,262.69,263.51,7915.0,246.4045,246.9669,246.1983,246.9669,7915.0
2020-03-31 14:40:00,263.41,263.59,263.22,263.33,11226.0,246.8731,247.0418,246.6951,246.7982,11226.0
2020-03-31 14:45:00,263.17,263.17,262.3,262.64,7115.0,246.6482,246.6482,245.8328,246.1515,7115.0
2020-03-31 14:50:00,262.8,263.5,262.79,263.0,4806.0,246.3014,246.9575,246.2921,246.4889,4806.0
2020-03-31 14:55:00,262.92,263.16,262.58,262.78,2077.0,246.4139,246.6388,246.0952,246.2827,2077.0
2020-03-31 15:00:00,262.91,263.17,262.42,262.47,10530.0,246.4045,246.6482,245.9453,245.9922,10530.0
2020-03-31 15:05:00,262.1,262.19,261.62,261.99,6752.0,245.6454,245.7297,245.1955,245.5423,6752.0
2020-03-31 15:10:00,261.72,261.73,260.64,260.74,3423.0,245.2892,245.2986,244.277,244.3708,3423.0
2020-03-31 15:15:00,260.78,261.07,260.04,260.04,7166.0,244.4083,244.68,243.7147,243.7147,7166.0
2020-03-31 15:20:00,260.0,260.0,258.79,258.98,7149.0,243.6772,243.6772,242.5432,242.7213,7149.0
2020-03-31 15:25:00,259.3,259.82,259.09,259.58,7468.0,243.0212,243.5085,242.8243,243.2836,7468.0
2020-03-31 15:30:00,259.86,260.46,259.75,260.46,18350.0,243.546,244.1083,243.4429,244.1083,18350.0
2020-03-31 15:35:00,260.42,261.05,259.76,260.93,12899.0,244.0709,244.6613,243.4523,244.5488,12899.0
2020-03-31 15:40:00,260.93,261.32,260.38,260.8,13981.0,244.5488,244.9143,244.0334,244.427,13981.0
2020-03-31 15:45:00,260.7,261.16,259.56,259.71,15260.0,244.3333,244.7644,243.2648,243.4054,15260.0
2020-03-31 15:50:00,259.68,262.59,259.56,261.78,45572.0,243.3773,246.1046,243.2648,245.3455,45572.0
2020-03-31 15:55:00,261.99,262.95,261.88,262.83,126574.0,245.5423,246.442,245.4392,246.3296,126574.0
2020-04-01 09:30:00,249.95,252.39,249.73,250.73,49735.0,234.2582,236.545,234.052,234.9892,49735.0
2020-04-01 09:35:00,250.95,252.31,249.63,250.75,24771.0,235.1954,236.47,233.9582,235.0079,24771.0
2020-04-01 09:40:00,250.62,253.0,250.61,251.33,19913.0,234.8861,237.1167,234.8767,235.5515,19913.0
2020-04-01 09:45:00,251.27,251.31,249.8,251.14,35838.0,235.4953,235.5328,234.1176,235.3734,35838.0
2020-04-01 09:50:00,251.38,252.61,251.14,252.01,29488.0,235.5984,236.7512,235.3734,236.1888,29488.0
2020-04-01 09:55:00,251.89,251.89,249.87,250.37,31781.0,236.0764,236.0764,234.1832,234.6518,31781.0
2020-04-01 10:00:00,250.66,250.94,249.86,250.14,6801.0,234.9236,235.186,234.1738,234.4362,6801.0
2020-04-01 10:05:00,250.19,251.92,249.82,251.43,5007.0,234.4831,236.1045,234.1363,235.6452,5007.0
2020-04-01 10:10:00,251.75,252.34,251.57,252.16,21754.0,235.9452,236.4981,235.7765,236.3294,21754.0
2020-04-01 10:15:00,252.25,253.04,252.24,252.24,18011.0,236.4138,237.1542,236.4044,236.4044,18011.0
2020-04-01 10:20:00,252.39,253.28,252.16,252.16,10350.0,236.545,237.3791,236.3294,236.3294,10350.0
2020-04-01 10:25:00,252.3,252.65,252.19,252.19,7764.0,236.4606,236.7887,236.3575,236.3575,7764.0
2020-04-01 10:30:00,251.96,253.74,251.71,253.33,9968.0,236.142,237.8102,235.9077,237.426,9968.0
2020-04-01 10:35:00,253.4,253.4,252.25,252.93,14525.0,237.4916,237.4916,236.4138,237.0511,14525.0
2020-04-01 10:40:00,252.77,253.16,252.39,252.68,5325.0,236.9011,237.2666,236.545,236.8168,5325.0
2020-04-01 10:45:00,252.41,253.47,252.41,253.41,4792.0,236.5637,237.5572,236.5637,237.5009,4792.0
2020-04-01 10:50:00,253.09,253.09,252.25,252.26,13435.0,237.201,237.201,236.4138,236.4231,13435.0
2020-04-01 10:55:00,251.99,252.64,251.69,252.64,4741.0,236.1701,236.7793,235.8889,236.7793,4741.0
2020-04-01 11:00:00,252.71,253.08,252.18,253.08,5977.0,236.8449,237.1917,236.3482,237.1917,5977.0
2020-04-01 11:05:00,253.01,253.04,252.56,253.02,3707.0,237.1261,237.1542,236.7043,237.1354,3707.0
2020-04-01 11:10:00,253.45,253.7,252.52,252.52,6187.0,237.5384,237.7727,236.6668,236.6668,6187.0
2020-04-01 11:15:00,252.82,253.16,252.4,253.05,4405.0,236.948,237.2666,236.5543,237.1635,4405.0
2020-04-01 11:20:00,253.04,253.4,252.05,252.2,13343.0,237.1542,237.4916,236.2263,236.3669,13343.0
2020-04-01 11:25:00,252.07,252.43,251.4,251.4,5907.0,236.2451,236.5825,235.6171,235.6171,5907.0
2020-04-01 11:30:00,251.34,252.34,251.34,252.14,4975.0,235.5609,236.4981,235.5609,236.3107,4975.0
2020-04-01 11:35:00,252.22,252.55,251.63,251.71,4962.0,236.3856,236.6949,235.8327,235.9077,4962.0
2020-04-01 11:40:00,251.5,251.67,251.03,251.67,7432.0,235.7108,235.8702,235.2704,235.8702,7432.0
2020-04-01 11:45:00,252.03,252.03,251.11,251.23,7492.0,236.2076,236.2076,235.3453,235.4578,7492.0
2020-04-01 11:50:00,251.23,251.85,251.18,251.65,5912.0,235.4578,236.0389,235.4109,235.8514,5912.0
2020-04-01 11:55:00,251.81,252.12,251.47,251.48,8000.0,236.0014,236.2919,235.6827,235.6921,8000.0
2020-04-01 12:00:00,251.21,251.22,250.27,250.27,5722.0,235.4391,235.4484,234.5581,234.5581,5722.0
2020-04-01 12:05:00,250.16,250.68,249.73,249.83,4734.0,234.455,234.9423,234.052,234.1457,4734.0
2020-04-01 12:10:00,249.83,250.21,249.6,249.6,2000.0,234.1457,234.5018,233.9301,233.9301,2000.0
2020-04-01 12:15:00,250.22,250.22,249.43,249.44,1308.0,234.5112,234.5112,233.7708,233.7802,1308.0
2020-04-01 12:20:00,249.49,249.63,248.97,249.03,14668.0,233.827,233.9582,233.3397,233.3959,14668.0
2020-04-01 12:25:00,248.95,249.08,248.0,248.03,17041.0,233.3209,233.4428,232.4306,232.4587,17041.0
2020-04-01 12:30:00,248.05,248.85,248.01,248.54,19192.0,232.4774,233.2272,232.4399,232.9367,19192.0
2020-04-01 12:35:00,248.72,248.72,247.42,247.54,17973.0,233.1054,233.1054,231.887,231.9995,17973.0
2020-04-01 12:40:00,247.72,247.8,247.21,247.55,5397.0,232.1682,232.2431,231.6902,232.0088,5397.0
2020-04-01 12:45:00,247.39,247.94,246.55,246.55,23099.0,231.8589,232.3743,231.0716,231.0716,23099.0
2020-04-01 12:50:00,246.76,247.39,246.76,247.39,2458.0,231.2684,231.8589,231.2684,231.8589,2458.0
2020-04-01 12:55:00,247.36,247.99,247.26,247.51,11236.0,231.8308,232.4212,231.737,231.9713,11236.0
2020-04-01 13:00:00,247.45,248.06,247.03,248.01,5438.0,231.9151,232.4868,231.5215,232.4399,5438.0
2020-04-01 13:05:00,247.84,247.95,247.19,247.4,14487.0,232.2806,232.3837,231.6714,231.8682,14487.0
2020-04-01 13:10:00,247.34,247.69,247.19,247.19,5619.0,231.812,232.14,231.6714,231.6714,5619.0
2020-04-01 13:15:00,247.0,247.33,246.87,247.03,17466.0,231.4934,231.8026,231.3715,231.5215,17466.0
2020-04-01 13:20:00,246.98,248.42,246.98,248.35,8753.0,231.4746,232.8242,231.4746,232.7586,8753.0
2020-04-01 13:25:00,248.3,248.49,247.37,247.92,27087.0,232.7117,232.8898,231.8401,232.3556,27087.0
2020-04-01 13:30:00,247.97,247.97,247.24,247.55,7184.0,232.4025,232.4025,231.7183,232.0088,7184.0
2020-04-01 13:35:00,247.17,247.53,247.0,247.43,5988.0,231.6527,231.9901,231.4934,231.8964,5988.0
2020-04-01 13:40:00,247.58,248.58,247.42,248.46,5741.0,232.0369,232.9742,231.887,232.8617,5741.0
2020-04-01 13:45:00,248.59,248.77,247.98,248.76,11273.0,232.9835,233.1522,232.4118,233.1429,11273.0
2020-04-01 13:50:00,248.42,249.37,248.21,249.24,7499.0,232.8242,233.7146,232.6274,233.5927,7499.0
2020-04-01 13:55:00,249.39,249.71,249.33,249.42,5704.0,233.7333,234.0332,233.6771,233.7614,5704.0
2020-04-01 14:00:00,249.35,250.05,248.88,249.49,9931.0,233.6958,234.3519,233.2553,233.827,9931.0
2020-04-01 14:05:00,249.69,250.08,249.16,249.19,31981.0,234.0145,234.38,233.5178,233.5459,31981.0
2020-04-01 14:10:00,249.19,249.42,248.81,249.15,11359.0,233.5459,233.7614,233.1897,233.5084,11359.0
2020-04-01 14:15:00,248.88,248.88,248.48,248.5,3014.0,233.2553,233.2553,232.8804,232.8992,3014.0
2020-04-01 14:20:00,248.7,248.7,248.03,248.06,8588.0,233.0866,233.0866,232.4587,232.4868,8588.0
2020-04-01 14:25:00,248.16,248.76,248.13,248.76,7191.0,232.5805,233.1429,232.5524,233.1429,7191.0
2020-04-01 14:30:00,248.46,248.46,247.72,247.99,3248.0,232.8617,232.8617,232.1682,232.4212,3248.0
2020-04-01 14:35:00,247.99,248.82,247.69,248.82,13378.0,232.4212,233.1991,232.14,233.1991,13378.0
2020-04-01 14:40:00,248.76,248.85,248.15,248.43,10507.0,233.1429,233.2272,232.5712,232.8336,10507.0
2020-04-01 14:45:00,248.56,249.24,248.44,248.94,6305.0,232.9554,233.5927,232.843,233.3116,6305.0
2020-04-01 14:50:00,248.81,248.81,247.94,248.07,14699.0,233.1897,233.1897,232.3743,232.4962,14699.0
2020-04-01 14:55:00,247.99,248.29,247.77,247.78,6569.0,232.4212,232.7024,232.215,232.2244,6569.0
2020-04-01 15:00:00,248.04,248.89,247.84,247.84,8630.0,232.4681,233.2647,232.2806,232.2806,8630.0
2020-04-01 15:05:00,247.9,247.93,247.26,247.5,7213.0,232.3369,232.365,231.737,231.962,7213.0
2020-04-01 15:10:00,247.39,247.73,247.16,247.16,14075.0,231.8589,232.1775,231.6433,231.6433,14075.0
2020-04-01 15:15:00,247.16,247.55,247.03,247.55,9007.0,231.6433,232.0088,231.5215,232.0088,9007.0
2020-04-01 15:20:00,247.67,247.67,246.91,246.96,7662.0,232.1213,232.1213,231.409,231.4559,7662.0
2020-04-01 15:25:00,246.59,246.59,246.15,246.17,11578.0,231.1091,231.1091,230.6967,230.7155,11578.0
2020-04-01 15:30:00,246.26,246.69,246.11,246.11,14749.0,230.7998,231.2028,230.6592,230.6592,14749.0
2020-04-01 15:35:00,246.19,246.33,245.36,245.36,23445.0,230.7342,230.8654,229.9563,229.9563,23445.0
2020-04-01 15:40:00,245.48,246.06,245.33,245.47,18503.0,230.0688,230.6124,229.9282,230.0594,18503.0
2020-04-01 15:45:00,245.63,247.78,245.62,247.28,42945.0,230.2094,232.2244,230.2,231.7558,42945.0
2020-04-01 15:50:00,247.13,247.57,246.68,247.53,60678.0,231.6152,232.0276,231.1934,231.9901,60678.0
2020-04-01 15:55:00,247.88,248.19,246.4,247.3,92905.0,232.3181,232.6086,230.931,231.7745,92905.0
2020-04-02 09:30:00,247.01,249.18,246.19,248.91,45644.0,231.5027,233.5365,230.7342,233.2834,45644.0
2020-04-02 09:35:00,249.33,250.16,247.98,248.09,18105.0,233.6771,234.455,232.4118,232.5149,18105.0
2020-04-02 09:40:00,248.37,248.8,246.86,247.1,26311.0,232.7773,233.1804,231.3621,231.5871,26311.0
2020-04-02 09:45:00,247.08,247.29,246.05,246.84,26139.0,231.5683,231.7652,230.603,231.3434,26139.0
2020-04-02 09:50:00,247.18,247.65,246.2,246.2,19558.0,231.6621,232.1026,230.7436,230.7436,19558.0
2020-04-02 09:55:00,246.79,249.12,246.78,249.02,22804.0,231.2965,233.4803,231.2872,233.3865,22804.0
2020-04-02 10:00:00,249.23,250.5,248.95,249.84,17287.0,233.5834,234.7736,233.3209,234.1551,17287.0
2020-04-02 10:05:00,249.88,250.51,249.17,250.4,14582.0,234.1926,234.783,233.5271,234.6799,14582.0
2020-04-02 10:10:00,250.62,251.17,250.02,250.08,14273.0,234.8861,235.4016,234.3238,234.38,14273.0
2020-04-02 10:15:00,250.22,250.63,249.22,250.53,9271.0,234.5112,234.8955,233.574,234.8017,9271.0
2020-04-02 10:20:00,250.59,251.24,250.11,250.38,8874.0,234.858,235.4672,234.4081,234.6612,8874.0
2020-04-02 10:25:00,250.42,251.45,249.69,251.44,10587.0,234.6987,235.664,234.0145,235.6546,10587.0
2020-04-02 10:30:00,251.25,253.22,250.69,252.85,8719.0,235.4765,237.3229,234.9517,236.9761,8719.0
2020-04-02 10:35:00,253.12,256.28,253.11,255.7,20483.0,237.2291,240.1908,237.2198,239.6472,20483.0
2020-04-02 10:40:00,255.94,255.94,253.41,253.41,19753.0,239.8721,239.8721,237.5009,237.5009,19753.0
2020-04-02 10:45:00,253.34,254.08,252.47,252.47,10938.0,237.4353,238.1289,236.62,236.62,10938.0
2020-04-02 10:50:00,252.33,253.16,251.47,251.64,14956.0,236.4887,237.2666,235.6827,235.8421,14956.0
2020-04-02 10:55:00,251.92,253.24,251.92,253.1,10099.0,236.1045,237.3416,236.1045,237.2104,10099.0
2020-04-02 11:00:00,253.23,253.31,252.13,252.8,11786.0,237.3322,237.4072,236.3013,236.9292,11786.0
2020-04-02 11:05:00,252.71,252.78,251.08,251.66,19415.0,236.8449,236.9105,235.3172,235.8608,19415.0
2020-04-02 11:10:00,251.46,251.46,250.62,251.0,8800.0,235.6734,235.6734,234.8861,235.2422,8800.0
2020-04-02 11:15:00,251.25,252.28,251.25,251.93,12725.0,235.4765,236.4419,235.4765,236.1139,12725.0
2020-04-02 11:20:00,251.78,251.78,250.78,251.2,31335.0,235.9733,235.9733,235.036,235.4297,31335.0
2020-04-02 11:25:00,249.97,250.35,249.69,250.34,2757.0,234.2769,234.633,234.0145,234.6237,2757.0
2020-04-02 11:30:00,250.27,251.09,250.27,250.85,9473.0,234.5581,235.3266,234.5581,235.1017,9473.0
2020-04-02 11:35:00,250.88,251.23,250.04,250.35,7987.0,235.1298,235.4578,234.3425,234.633,7987.0
2020-04-02 11:40:00,250.44,251.27,250.41,250.93,13966.0,234.7174,235.4953,234.6893,235.1766,13966.0
2020-04-02 11:45:00,250.94,252.03,250.57,251.85,18040.0,235.186,236.2076,234.8392,236.0389,18040.0
2020-04-02 11:50:00,252.16,252.16,251.54,251.57,20675.0,236.3294,236.3294,235.7483,235.7765,20675.0
2020-04-02 11:55:00,251.47,252.8,251.47,251.98,21227.0,235.6827,236.9292,235.6827,236.1607,21227.0
2020-04-02 12:00:00,252.16,252.36,251.63,251.63,6598.0,236.3294,236.5169,235.8327,235.8327,6598.0
2020-04-02 12:05:00,252.14,252.84,252.13,252.34,4700.0,236.3107,236.9667,236.3013,236.4981,4700.0
2020-04-02 12:10:00,251.99,252.72,251.8,252.4,6470.0,236.1701,236.8543,235.992,236.5543,6470.0
2020-04-02 12:15:00,252.25,252.25,251.64,251.97,12702.0,236.4138,236.4138,235.8421,236.1513,12702.0
2020-04-02 12:20:00,251.7,251.86,251.19,251.22,2310.0,235.8983,236.0482,235.4203,235.4484,2310.0
2020-04-02 12:25:00,251.2,251.5,250.71,250.72,9524.0,235.4297,235.7108,234.9704,234.9798,9524.0
2020-04-02 12:30:00,250.63,250.89,250.13,250.19,5237.0,234.8955,235.1391,234.4269,234.4831,5237.0
2020-04-02 12:35:00,250.36,250.68,250.17,250.56,24698.0,234.6424,234.9423,234.4643,234.8299,24698.0
2020-04-02 12:40:00,250.52,251.0,250.15,250.74,4382.0,234.7924,235.2422,234.4456,234.9986,4382.0
2020-04-02 12:45:00,250.64,251.2,250.56,251.2,8942.0,234.9048,235.4297,234.8299,235.4297,8942.0
2020-04-02 12:50:00,251.15,251.41,251.04,251.24,4412.0,235.3828,235.6265,235.2797,235.4672,4412.0
2020-04-02 12:55:00,251.31,251.31,250.54,250.68,2848.0,235.5328,235.5328,234.8111,234.9423,2848.0
2020-04-02 13:00:00,250.82,251.68,250.47,250.88,12433.0,235.0735,235.8795,234.7455,235.1298,12433.0
2020-04-02 13:05:00,250.76,250.76,249.82,249.82,1224.0,235.0173,235.0173,234.1363,234.1363,1224.0
2020-04-02 13:10:00,249.5,249.61,248.95,249.07,1617.0,233.8364,233.9395,233.3209,233.4334,1617.0
2020-04-02 13:15:00,249.27,249.27,248.54,248.54,5566.0,233.6208,233.6208,232.9367,232.9367,5566.0
2020-04-02 13:20:00,248.39,248.9,247.59,247.72,284084.0,232.7961,233.2741,232.0463,232.1682,284084.0
2020-04-02 13:25:00,247.79,247.83,246.82,246.95,16439.0,232.2338,232.2713,231.3247,231.4465,16439.0
2020-04-02 13:30:00,246.84,247.0,246.3,246.87,33863.0,231.3434,231.4934,230.8373,231.3715,33863.0
2020-04-02 13:35:00,246.97,247.27,246.85,247.0,17176.0,231.4652,231.7464,231.3528,231.4934,17176.0
2020-04-02 13:40:00,246.79,247.57,246.79,247.54,26275.0,231.2965,232.0276,231.2965,231.9995,26275.0
2020-04-02 13:45:00,247.69,247.72,247.07,247.72,5184.0,232.14,232.1682,231.559,232.1682,5184.0
2020-04-02 13:50:00,247.48,248.36,247.48,247.96,4156.0,231.9432,232.768,231.9432,232.3931,4156.0
2020-04-02 13:55:00,247.96,247.98,246.69,246.92,11264.0,232.3931,232.4118,231.2028,231.4184,11264.0
2020-04-02 14:00:00,246.92,246.92,245.64,245.77,35628.0,231.4184,231.4184,230.2187,230.3406,35628.0
2020-04-02 14:05:00,245.65,245.68,244.82,244.86,25955.0,230.2281,230.2562,229.4502,229.4877,25955.0
2020-04-02 14:10:00,244.9,245.74,244.54,245.68,27484.0,229.5252,230.3125,229.1878,230.2562,27484.0
2020-04-02 14:15:00,245.79,245.81,243.76,243.85,25898.0,230.3593,230.3781,228.4568,228.5411,25898.0
2020-04-02 14:20:00,243.86,244.4,243.65,243.81,21920.0,228.5505,229.0566,228.3537,228.5036,21920.0
2020-04-02 14:25:00,244.3,245.82,244.3,245.65,8140.0,228.9629,230.3874,228.9629,230.2281,8140.0
2020-04-02 14:30:00,245.82,245.82,244.93,245.43,7097.0,230.3874,230.3874,229.5533,230.0219,7097.0
2020-04-02 14:35:00,245.59,246.55,245.32,246.13,5849.0,230.1719,231.0716,229.9188,230.678,5849.0
2020-04-02 14:40:00,246.12,246.33,244.68,244.68,17577.0,230.6686,230.8654,229.319,229.319,17577.0
2020-04-02 14:45:00,244.67,245.68,244.25,244.98,9115.0,229.3096,230.2562,228.916,229.6002,9115.0
2020-04-02 14:50:00,245.29,246.94,244.98,246.23,4496.0,229.8907,231.4371,229.6002,230.7717,4496.0
2020-04-02 14:55:00,246.21,247.11,246.1,247.1,8832.0,230.753,231.5965,230.6499,231.5871,8832.0
2020-04-02 15:00:00,247.21,247.21,246.79,246.79,2045.0,231.6902,231.6902,231.2965,231.2965,2045.0
2020-04-02 15:05:00,247.02,247.02,246.43,247.01,5135.0,231.5121,231.5121,230.9591,231.5027,5135.0
2020-04-02 15:10:00,247.14,247.14,246.21,246.48,11776.0,231.6246,231.6246,230.753,231.006,11776.0
2020-04-02 15:15:00,246.66,247.36,246.66,247.25,17544.0,231.1747,231.8308,231.1747,231.7277,17544.0
2020-04-02 15:20:00,247.72,248.05,247.49,247.72,12371.0,232.1682,232.4774,231.9526,232.1682,12371.0
2020-04-02 15:25:00,247.82,247.92,246.96,247.21,4501.0,232.2619,232.3556,231.4559,231.6902,4501.0
2020-04-02 15:30:00,247.56,247.69,246.75,247.12,4931.0,232.0182,232.14,231.2591,231.6058,4931.0
2020-04-02 15:35:00,246.92,247.22,246.03,246.39,8425.0,231.4184,231.6995,230.5843,230.9217,8425.0
2020-04-02 15:40:00,246.37,247.56,246.37,247.56,13124.0,230.9029,232.0182,230.9029,232.0182,13124.0
2020-04-02 15:45:00,247.68,248.03,246.66,246.66,7215.0,232.1307,232.4587,231.1747,231.1747,7215.0
2020-04-02 15:50:00,247.21,249.76,247.17,249.76,20158.0,231.6902,234.0801,231.6527,234.0801,20158.0
2020-04-02 15:55:00,249.58,250.61,249.09,250.32,49223.0,233.9114,234.8767,233.4521,234.6049,49223.0
2020-04-03 09:30:00,248.74,249.75,248.11,249.56,19688.0,233.1241,234.0707,232.5337,233.8926,19688.0
2020-04-03 09:35:00,249.84,249.87,248.7,249.35,2791.0,234.1551,234.1832,233.0866,233.6958,2791.0
2020-04-03 09:40:00,249.26,251.1,249.21,250.52,20529.0,233.6115,235.336,233.5646,234.7924,20529.0
2020-04-03 09:45:00,250.52,250.94,249.57,249.71,12500.0,234.7924,235.186,233.902,234.0332,12500.0
2020-04-03 09:50:00,249.81,250.39,248.7,249.56,9371.0,234.1269,234.6705,233.0866,233.8926,9371.0
2020-04-03 09:55:00,250.07,251.05,250.07,250.59,13335.0,234.3706,235.2891,234.3706,234.858,13335.0
2020-04-03 10:00:00,250.52,251.53,250.02,250.03,7231.0,234.7924,235.739,234.3238,234.3331,7231.0
2020-04-03 10:05:00,250.36,251.16,250.17,250.57,11949.0,234.6424,235.3922,234.4643,234.8392,11949.0
2020-04-03 10:10:00,250.06,250.31,249.17,249.61,12823.0,234.3613,234.5956,233.5271,233.9395,12823.0
2020-04-03 10:15:00,249.53,249.53,247.98,247.98,9892.0,233.8645,233.8645,232.4118,232.4118,9892.0
2020-04-03 10:20:00,248.09,248.73,247.5,248.73,15082.0,232.5149,233.1147,231.962,233.1147,15082.0
2020-04-03 10:25:00,248.5,248.62,247.55,247.61,9846.0,232.8992,233.0117,232.0088,232.0651,9846.0
2020-04-03 10:30:00,247.93,247.93,246.9,247.29,7086.0,232.365,232.365,231.3996,231.7652,7086.0
2020-04-03 10:35:00,246.83,247.58,246.31,246.36,6870.0,231.334,232.0369,230.8467,230.8935,6870.0
2020-04-03 10:40:00,246.66,247.08,246.11,246.77,12118.0,231.1747,231.5683,230.6592,231.2778,12118.0
2020-04-03 10:45:00,246.76,247.24,246.32,246.84,19727.0,231.2684,231.7183,230.856,231.3434,19727.0
2020-04-03 10:50:00,246.81,247.15,245.97,245.99,15764.0,231.3153,231.6339,230.528,230.5468,15764.0
2020-04-03 10:55:00,246.19,247.05,246.19,246.88,7196.0,230.7342,231.5402,230.7342,231.3809,7196.0
2020-04-03 11:00:00,247.01,247.51,246.46,246.46,12799.0,231.5027,231.9713,230.9873,230.9873,12799.0
2020-04-03 11:05:00,246.59,246.76,246.01,246.28,14838.0,231.1091,231.2684,230.5655,230.8186,14838.0
2020-04-03 11:10:00,246.31,246.65,246.0,246.02,10608.0,230.8467,231.1653,230.5561,230.5749,10608.0
2020-04-03 11:15:00,245.98,246.2,245.54,245.54,5683.0,230.5374,230.7436,230.125,230.125,5683.0
2020-04-03 11:20:00,245.93,246.24,244.74,244.74,8268.0,230.4905,230.7811,229.3752,229.3752,8268.0
2020-04-03 11:25:00,245.35,245.79,245.16,245.53,5414.0,229.9469,230.3593,229.7689,230.1156,5414.0
2020-04-03 11:30:00,245.2,245.62,245.03,245.61,3043.0,229.8064,230.2,229.647,230.1906,3043.0
2020-04-03 11:35:00,245.52,245.54,244.95,245.42,6159.0,230.1063,230.125,229.5721,230.0125,6159.0
2020-04-03 11:40:00,245.57,245.57,244.88,244.88,2439.0,230.1531,230.1531,229.5065,229.5065,2439.0
2020-04-03 11:45:00,244.06,244.32,243.99,244.23,9894.0,228.7379,228.9816,228.6723,228.8973,9894.0
2020-04-03 11:50:00,243.92,244.37,243.63,244.08,24666.0,228.6067,229.0285,228.3349,228.7567,24666.0
2020-04-03 11:55:00,244.33,244.78,244.06,244.56,9530.0,228.991,229.4127,228.7379,229.2065,9530.0
2020-04-03 12:00:00,244.53,244.84,244.18,244.72,7971.0,229.1784,229.469,228.8504,229.3565,7971.0
2020-04-03 12:05:00,244.45,244.49,243.28,243.57,6486.0,229.1034,229.1409,228.0069,228.2787,6486.0
2020-04-03 12:10:00,243.76,243.81,242.87,243.15,5167.0,228.4568,228.5036,227.6226,227.8851,5167.0
2020-04-03 12:15:00,243.03,243.1,242.21,242.54,56454.0,227.7726,227.8382,227.0041,227.3134,56454.0
2020-04-03 12:20:00,242.67,243.11,242.67,242.76,17426.0,227.4352,227.8476,227.4352,227.5195,17426.0
2020-04-03 12:25:00,242.49,242.65,242.09,242.64,4931.0,227.2665,227.4165,226.8916,227.4071,4931.0
2020-04-03 12:30:00,242.86,243.31,242.75,242.86,7411.0,227.6133,228.035,227.5102,227.6133,7411.0
2020-04-03 12:35:00,242.85,243.47,242.85,243.43,5568.0,227.6039,228.185,227.6039,228.1475,5568.0
2020-04-03 12:40:00,243.44,244.05,243.08,244.05,5623.0,228.1569,228.7286,227.8195,228.7286,5623.0
2020-04-03 12:45:00,243.93,243.93,242.51,242.51,4388.0,228.6161,228.6161,227.2852,227.2852,4388.0
2020-04-03 12:50:00,242.78,243.01,242.62,242.99,3060.0,227.5383,227.7538,227.3883,227.7351,3060.0
2020-04-03 12:55:00,242.79,243.23,242.77,242.84,5096.0,227.5477,227.96,227.5289,227.5945,5096.0
2020-04-03 13:00:00,242.8,242.96,242.61,242.89,7916.0,227.557,227.707,227.379,227.6414,7916.0
2020-04-03 13:05:00,243.17,243.42,243.01,243.33,2581.0,227.9038,228.1381,227.7538,228.0538,2581.0
2020-04-03 13:10:00,243.31,243.32,241.98,241.98,17280.0,228.035,228.0444,226.7885,226.7885,17280.0
2020-04-03 13:15:00,242.22,242.8,242.22,242.79,4690.0,227.0134,227.557,227.0134,227.5477,4690.0
2020-04-03 13:20:00,242.68,242.68,242.1,242.28,33981.0,227.4446,227.4446,226.901,227.0697,33981.0
2020-04-03 13:25:00,241.94,241.94,241.53,241.65,32547.0,226.751,226.751,226.3668,226.4792,32547.0
2020-04-03 13:30:00,241.59,241.59,240.91,241.11,34891.0,226.423,226.423,225.7857,225.9731,34891.0
2020-04-03 13:35:00,241.35,241.6,240.98,241.24,12150.0,226.1981,226.4324,225.8513,226.095,12150.0
2020-04-03 13:40:00,241.0,241.53,240.58,241.53,12879.0,225.87,226.3668,225.4764,226.3668,12879.0
2020-04-03 13:45:00,241.42,242.22,241.42,241.84,9351.0,226.2637,227.0134,226.2637,226.6573,9351.0
2020-04-03 13:50:00,241.85,242.04,241.26,241.62,9266.0,226.6667,226.8447,226.1137,226.4511,9266.0
2020-04-03 13:55:00,241.59,241.62,241.32,241.42,5173.0,226.423,226.4511,226.1699,226.2637,5173.0
2020-04-03 14:00:00,241.48,242.1,241.47,241.61,4310.0,226.3199,226.901,226.3105,226.4417,4310.0
2020-04-03 14:05:00,241.42,241.6,241.05,241.26,10809.0,226.2637,226.4324,225.9169,226.1137,10809.0
2020-04-03 14:10:00,241.27,241.27,240.98,241.14,1900.0,226.1231,226.1231,225.8513,226.0012,1900.0
2020-04-03 14:15:00,241.38,241.44,240.85,240.85,3512.0,226.2262,226.2824,225.7295,225.7295,3512.0
2020-04-03 14:20:00,240.92,241.56,240.92,241.41,4361.0,225.7951,226.3949,225.7951,226.2543,4361.0
2020-04-03 14:25:00,241.37,241.92,241.22,241.92,4623.0,226.2168,226.7323,226.0762,226.7323,4623.0
2020-04-03 14:30:00,241.88,241.98,241.45,241.75,8792.0,226.6948,226.7885,226.2918,226.573,8792.0
2020-04-03 14:35:00,241.75,241.88,241.58,241.58,1700.0,226.573,226.6948,226.4136,226.4136,1700.0
2020-04-03 14:40:00,241.71,241.74,241.08,241.08,2643.0,226.5355,226.5636,225.945,225.945,2643.0
2020-04-03 14:45:00,241.33,241.9,241.33,241.9,4575.0,226.1793,226.7135,226.1793,226.7135,4575.0
2020-04-03 14:50:00,241.8,243.16,241.8,242.34,4387.0,226.6198,227.8944,226.6198,227.1259,4387.0
2020-04-03 14:55:00,242.34,243.05,242.34,243.02,3626.0,227.1259,227.7913,227.1259,227.7632,3626.0
2020-04-03 15:00:00,242.95,243.46,242.24,242.31,26919.0,227.6976,228.1756,227.0322,227.0978,26919.0
2020-04-03 15:05:00,242.25,242.31,241.9,242.05,8412.0,227.0416,227.0978,226.7135,226.8541,8412.0
2020-04-03 15:10:00,242.03,242.74,241.87,242.51,15703.0,226.8354,227.5008,226.6854,227.2852,15703.0
2020-04-03 15:15:00,242.53,243.59,242.5,243.01,9325.0,227.304,228.2974,227.2759,227.7538,9325.0
2020-04-03 15:20:00,243.09,243.15,242.15,242.15,2600.0,227.8288,227.8851,226.9478,226.9478,2600.0
2020-04-03 15:25:00,242.14,242.82,242.05,242.82,13101.0,226.9385,227.5758,226.8541,227.5758,13101.0
2020-04-03 15:30:00,242.86,243.26,242.1,242.29,19521.0,227.6133,227.9882,226.901,227.0791,19521.0
2020-04-03 15:35:00,242.29,242.9,241.95,242.02,16028.0,227.0791,227.6508,226.7604,226.826,16028.0
2020-04-03 15:40:00,242.08,242.24,241.2,241.2,13038.0,226.8822,227.0322,226.0575,226.0575,13038.0
2020-04-03 15:45:00,241.22,243.09,241.22,242.66,23853.0,226.0762,227.8288,226.0762,227.4258,23853.0
2020-04-03 15:50:00,242.75,244.21,242.75,243.86,39886.0,227.5102,228.8785,227.5102,228.5505,39886.0
2020-04-03 15:55:00,243.84,243.95,242.44,243.22,50040.0,228.5317,228.6348,227.2196,227.9507,50040.0
2020-04-06 09:30:00,253.08,256.9,253.08,254.87,42251.0,237.1917,240.7718,237.1917,238.8693,42251.0
2020-04-06 09:35:00,254.8,255.72,254.8,255.24,11495.0,238.8037,239.6659,238.8037,239.2161,11495.0
2020-04-06 09:40:00,255.97,256.76,255.97,256.7,6835.0,239.9002,240.6406,239.9002,240.5844,6835.0
2020-04-06 09:45:00,256.69,257.6,256.65,256.78,41522.0,240.575,241.4279,240.5375,240.6594,41522.0
2020-04-06 09:50:00,256.66,259.03,256.66,258.93,50427.0,240.5469,242.7681,240.5469,242.6744,50427.0
2020-04-06 09:55:00,259.05,259.21,258.37,259.1,30649.0,242.7869,242.9368,242.1495,242.8337,30649.0
2020-04-06 10:00:00,259.07,259.85,258.9,259.64,19097.0,242.8056,243.5366,242.6463,243.3398,19097.0
2020-04-06 10:05:00,259.76,260.4,259.65,260.35,21409.0,243.4523,244.0521,243.3492,244.0052,21409.0
2020-04-06 10:10:00,260.53,260.67,259.7,259.94,14375.0,244.1739,244.3052,243.3961,243.621,14375.0
2020-04-06 10:15:00,260.1,260.63,259.98,260.63,12995.0,243.7709,244.2677,243.6585,244.2677,12995.0
2020-04-06 10:20:00,260.53,261.47,260.53,260.87,8150.0,244.1739,245.0549,244.1739,244.4926,8150.0
2020-04-06 10:25:00,260.53,260.83,259.3,259.58,15470.0,244.1739,244.4551,243.0212,243.2836,15470.0
2020-04-06 10:30:00,259.3,259.52,258.01,258.49,30673.0,243.0212,243.2274,241.8122,242.262,30673.0
2020-04-06 10:35:00,258.48,258.84,257.64,258.68,26385.0,242.2526,242.59,241.4654,242.4401,26385.0
2020-04-06 10:40:00,258.41,258.48,257.33,257.44,11494.0,242.187,242.2526,241.1748,241.2779,11494.0
2020-04-06 10:45:00,257.72,257.78,256.85,257.11,5798.0,241.5404,241.5966,240.725,240.9687,5798.0
2020-04-06 10:50:00,257.21,257.92,256.98,257.91,10177.0,241.0624,241.7278,240.8468,241.7184,10177.0
2020-04-06 10:55:00,257.95,258.41,257.41,257.82,5950.0,241.7559,242.187,241.2498,241.6341,5950.0
2020-04-06 11:00:00,257.88,257.88,257.02,257.78,10035.0,241.6903,241.6903,240.8843,241.5966,10035.0
2020-04-06 11:05:00,257.7,257.81,257.24,257.24,10891.0,241.5216,241.6247,241.0905,241.0905,10891.0
2020-04-06 11:10:00,257.27,257.44,256.91,257.13,2950.0,241.1186,241.2779,240.7812,240.9874,2950.0
2020-04-06 11:15:00,257.21,257.34,256.82,257.12,9790.0,241.0624,241.1842,240.6969,240.978,9790.0
2020-04-06 11:20:00,256.85,257.34,256.76,257.22,6570.0,240.725,241.1842,240.6406,241.0717,6570.0
2020-04-06 11:25:00,257.21,257.93,257.13,257.93,7285.0,241.0624,241.7372,240.9874,241.7372,7285.0
2020-04-06 11:30:00,257.99,258.35,257.72,258.27,29140.0,241.7934,242.1308,241.5404,242.0558,29140.0
2020-04-06 11:35:00,258.14,258.46,257.96,258.46,4150.0,241.934,242.2339,241.7653,242.2339,4150.0
2020-04-06 11:40:00,258.61,258.91,258.61,258.91,5519.0,242.3745,242.6556,242.3745,242.6556,5519.0
2020-04-06 11:45:00,258.98,259.73,258.71,259.66,3511.0,242.7213,243.4242,242.4682,243.3586,3511.0
2020-04-06 11:50:00,259.67,259.93,259.55,259.93,2350.0,243.3679,243.6116,243.2555,243.6116,2350.0
2020-04-06 11:55:00,259.9,259.97,259.34,259.44,5420.0,243.5835,243.6491,243.0587,243.1524,5420.0
2020-04-06 12:00:00,259.47,260.07,259.47,260.07,835.0,243.1805,243.7428,243.1805,243.7428,835.0
2020-04-06 12:05:00,260.04,260.04,259.52,259.94,10920.0,243.7147,243.7147,243.2274,243.621,10920.0
2020-04-06 12:10:00,259.66,260.55,259.66,260.54,5723.0,243.3586,244.1927,243.3586,244.1833,5723.0
2020-04-06 12:15:00,260.6,260.73,260.39,260.73,5286.0,244.2396,244.3614,244.0427,244.3614,5286.0
2020-04-06 12:20:00,260.72,261.64,260.71,261.59,25434.0,244.352,245.2143,244.3426,245.1674,25434.0
2020-04-06 12:25:00,261.45,261.53,261.06,261.26,5724.0,245.0362,245.1112,244.6707,244.8581,5724.0
2020-04-06 12:30:00,261.0,261.28,260.58,260.94,2181.0,244.6144,244.8769,244.2208,244.5582,2181.0
2020-04-06 12:35:00,260.86,261.14,260.86,261.1,2357.0,244.4832,244.7456,244.4832,244.7082,2357.0
2020-04-06 12:40:00,260.99,260.99,260.27,260.4,4837.0,244.6051,244.6051,243.9303,244.0521,4837.0
2020-04-06 12:45:00,260.25,260.49,260.16,260.38,5593.0,243.9115,244.1365,243.8272,244.0334,5593.0
2020-04-06 12:50:00,260.14,260.14,259.73,260.04,8148.0,243.8084,243.8084,243.4242,243.7147,8148.0
2020-04-06 12:55:00,260.05,260.38,260.0,260.38,6483.0,243.7241,244.0334,243.6772,244.0334,6483.0
2020-04-06 13:00:00,260.51,260.68,260.39,260.4,3159.0,244.1552,244.3145,244.0427,244.0521,3159.0
2020-04-06 13:05:00,260.38,260.49,260.2,260.46,1175.0,244.0334,244.1365,243.8647,244.1083,1175.0
2020-04-06 13:10:00,260.49,260.7,260.49,260.5,4291.0,244.1365,244.3333,244.1365,244.1458,4291.0
2020-04-06 13:15:00,260.64,260.69,260.23,260.31,3073.0,244.277,244.3239,243.8928,243.9678,3073.0
2020-04-06 13:20:00,260.25,260.33,260.08,260.33,4961.0,243.9115,243.9865,243.7522,243.9865,4961.0
2020-04-06 13:25:00,260.27,260.4,260.1,260.1,765.0,243.9303,244.0521,243.7709,243.7709,765.0
2020-04-06 13:30:00,260.02,260.02,259.64,259.82,1248.0,243.696,243.696,243.3398,243.5085,1248.0
2020-04-06 13:35:00,259.92,259.99,259.9,259.9,700.0,243.6022,243.6678,243.5835,243.5835,700.0
2020-04-06 13:40:00,260.05,260.72,260.05,260.72,2242.0,243.7241,244.352,243.7241,244.352,2242.0
2020-04-06 13:45:00,260.66,261.37,260.58,261.11,2824.0,244.2958,244.9612,244.2208,244.7175,2824.0
2020-04-06 13:50:00,261.11,261.27,260.79,260.86,4201.0,244.7175,244.8675,244.4176,244.4832,4201.0
2020-04-06 13:55:00,260.93,261.16,260.78,260.88,3500.0,244.5488,244.7644,244.4083,244.502,3500.0
2020-04-06 14:00:00,260.87,260.87,259.74,260.05,4395.0,244.4926,244.4926,243.4335,243.7241,4395.0
2020-04-06 14:05:00,259.72,259.96,259.12,259.27,29415.0,243.4148,243.6397,242.8525,242.993,29415.0
2020-04-06 14:10:00,259.07,259.3,258.81,258.81,2777.0,242.8056,243.0212,242.5619,242.5619,2777.0
2020-04-06 14:15:00,258.97,259.14,258.72,259.14,3415.0,242.7119,242.8712,242.4776,242.8712,3415.0
2020-04-06 14:20:00,259.21,259.62,258.94,259.5,1598.0,242.9368,243.3211,242.6838,243.2086,1598.0
2020-04-06 14:25:00,259.36,259.57,259.02,259.31,1810.0,243.0774,243.2742,242.7587,243.0305,1810.0
2020-04-06 14:30:00,259.32,259.61,258.87,259.19,20148.0,243.0399,243.3117,242.6182,242.9181,20148.0
2020-04-06 14:35:00,259.22,259.67,259.22,259.31,1400.0,242.9462,243.3679,242.9462,243.0305,1400.0
2020-04-06 14:40:00,259.51,259.51,259.16,259.23,1100.0,243.218,243.218,242.89,242.9556,1100.0
2020-04-06 14:45:00,259.59,259.73,259.49,259.69,1571.0,243.293,243.4242,243.1992,243.3867,1571.0
2020-04-06 14:50:00,260.09,260.1,259.86,260.03,4800.0,243.7616,243.7709,243.546,243.7053,4800.0
2020-04-06 14:55:00,259.87,260.34,259.87,260.24,6627.0,243.5554,243.9959,243.5554,243.9022,6627.0
2020-04-06 15:00:00,260.02,260.33,259.37,260.19,2526.0,243.696,243.9865,243.0868,243.8553,2526.0
2020-04-06 15:05:00,260.34,261.03,260.32,260.81,5512.0,243.9959,244.6426,243.9771,244.4364,5512.0
2020-04-06 15:10:00,260.92,260.97,260.18,260.52,6163.0,244.5395,244.5863,243.8459,244.1646,6163.0
2020-04-06 15:15:00,260.43,260.78,259.92,259.92,3948.0,244.0802,244.4083,243.6022,243.6022,3948.0
2020-04-06 15:20:00,259.77,260.87,259.77,260.87,3761.0,243.4617,244.4926,243.4617,244.4926,3761.0
2020-04-06 15:25:00,261.05,261.26,260.57,261.09,9076.0,244.6613,244.8581,244.2114,244.6988,9076.0
2020-04-06 15:30:00,260.89,261.58,260.78,261.17,8512.0,244.5113,245.158,244.4083,244.7738,8512.0
2020-04-06 15:35:00,260.93,261.93,260.81,261.59,29658.0,244.5488,245.4861,244.4364,245.1674,29658.0
2020-04-06 15:40:00,261.61,261.95,261.17,261.75,17545.0,245.1861,245.5048,244.7738,245.3174,17545.0
2020-04-06 15:45:00,261.89,261.94,260.72,261.18,14078.0,245.4486,245.4954,244.352,244.7831,14078.0
2020-04-06 15:50:00,261.81,263.35,261.63,263.35,51930.0,245.3736,246.8169,245.2049,246.8169,51930.0
2020-04-06 15:55:00,263.46,263.69,262.5,262.51,65938.0,246.92,247.1356,246.0203,246.0296,65938.0
2020-04-07 09:30:00,271.96,275.25,271.76,274.48,70522.0,254.8864,257.9698,254.6989,257.2482,70522.0
2020-04-07 09:35:00,274.68,275.43,272.96,272.96,136957.0,257.4356,258.1385,255.8236,255.8236,136957.0
2020-04-07 09:40:00,272.94,274.76,272.89,274.26,23909.0,255.8048,257.5106,255.758,257.042,23909.0
2020-04-07 09:45:00,274.5,276.06,274.35,275.1,48613.0,257.2669,258.729,257.1263,257.8292,48613.0
2020-04-07 09:50:00,275.09,278.12,275.05,277.93,16851.0,257.8199,260.6596,257.7824,260.4816,16851.0
2020-04-07 09:55:00,278.39,278.55,277.48,278.28,14152.0,260.9127,261.0627,260.0598,260.8096,14152.0
2020-04-07 10:00:00,278.3,278.93,276.72,276.94,42783.0,260.8283,261.4188,259.3475,259.5537,42783.0
2020-04-07 10:05:00,277.08,277.69,274.67,274.67,34358.0,259.6849,260.2566,257.4262,257.4262,34358.0
2020-04-07 10:10:00,274.83,275.79,273.24,273.45,40110.0,257.5762,258.4759,256.086,256.2828,40110.0
2020-04-07 10:15:00,273.39,273.39,271.92,273.15,16619.0,256.2266,256.2266,254.8489,256.0017,16619.0
2020-04-07 10:20:00,273.06,273.44,271.19,271.47,8616.0,255.9173,256.2735,254.1647,254.4271,8616.0
2020-04-07 10:25:00,271.47,272.47,271.1,271.9,6250.0,254.4271,255.3644,254.0804,254.8301,6250.0
2020-04-07 10:30:00,272.15,273.97,271.95,273.64,7368.0,255.0644,256.7702,254.877,256.4609,7368.0
2020-04-07 10:35:00,273.33,273.87,272.58,272.94,7090.0,256.1704,256.6765,255.4674,255.8048,7090.0
2020-04-07 10:40:00,272.54,273.11,272.0,272.42,3007.0,255.43,255.9642,254.9239,255.3175,3007.0
2020-04-07 10:45:00,272.06,272.06,269.39,269.44,3833.0,254.9801,254.9801,252.4777,252.5246,3833.0
2020-04-07 10:50:00,269.74,270.22,268.38,269.01,10947.0,252.8057,253.2556,251.5311,252.1216,10947.0
2020-04-07 10:55:00,269.08,270.42,269.06,270.0,9890.0,252.1872,253.4431,252.1684,253.0494,9890.0
2020-04-07 11:00:00,270.01,270.97,269.57,270.97,4930.0,253.0588,253.9585,252.6464,253.9585,4930.0
2020-04-07 11:05:00,271.37,272.54,271.15,272.54,6557.0,254.3334,255.43,254.1272,255.43,6557.0
2020-04-07 11:10:00,272.55,272.68,271.93,272.63,7530.0,255.4393,255.5612,254.8583,255.5143,7530.0
2020-04-07 11:15:00,273.45,273.81,273.03,273.3,1312.0,256.2828,256.6202,255.8892,256.1422,1312.0
2020-04-07 11:20:00,272.47,272.64,271.94,272.61,6361.0,255.3644,255.5237,254.8676,255.4956,6361.0
2020-04-07 11:25:00,272.71,273.39,271.99,273.39,5335.0,255.5893,256.2266,254.9145,256.2266,5335.0
2020-04-07 11:30:00,273.23,273.76,273.23,273.3,10205.0,256.0766,256.5734,256.0766,256.1422,10205.0
2020-04-07 11:35:00,273.52,274.79,273.39,274.68,9020.0,256.3484,257.5387,256.2266,257.4356,9020.0
2020-04-07 11:40:00,274.94,275.31,274.45,275.19,16362.0,257.6793,258.0261,257.22,257.9136,16362.0
2020-04-07 11:45:00,275.18,275.32,274.59,275.03,2717.0,257.9042,258.0354,257.3513,257.7636,2717.0
2020-04-07 11:50:00,274.32,274.54,273.75,274.13,8570.0,257.0982,257.3044,256.564,256.9201,8570.0
2020-04-07 11:55:00,273.81,274.23,273.19,273.21,2740.0,256.6202,257.0139,256.0392,256.0579,2740.0
2020-04-07 12:00:00,273.63,274.45,273.63,274.39,5766.0,256.4515,257.22,256.4515,257.1638,5766.0
2020-04-07 12:05:00,274.65,275.14,274.63,275.08,5608.0,257.4075,257.8667,257.3887,257.8105,5608.0
2020-04-07 12:10:00,274.85,275.02,274.58,275.02,819.0,257.5949,257.7543,257.3419,257.7543,819.0
2020-04-07 12:15:00,275.4,275.69,275.4,275.56,3806.0,258.1104,258.3822,258.1104,258.2604,3806.0
2020-04-07 12:20:00,275.72,275.88,274.68,274.68,3800.0,258.4103,258.5603,257.4356,257.4356,3800.0
2020-04-07 12:25:00,274.84,274.95,274.4,274.84,4492.0,257.5856,257.6887,257.1732,257.5856,4492.0
2020-04-07 12:30:00,275.36,275.36,274.61,274.62,2755.0,258.0729,258.0729,257.37,257.3794,2755.0
2020-04-07 12:35:00,274.45,275.02,274.27,274.73,2219.0,257.22,257.7543,257.0513,257.4825,2219.0
2020-04-07 12:40:00,274.3,275.45,274.3,275.31,3512.0,257.0795,258.1573,257.0795,258.0261,3512.0
2020-04-07 12:45:00,275.55,275.69,275.19,275.69,4989.0,258.251,258.3822,257.9136,258.3822,4989.0
2020-04-07 12:50:00,275.63,275.63,274.7,274.99,1350.0,258.326,258.326,257.4544,257.7261,1350.0
2020-04-07 12:55:00,274.99,275.54,274.69,275.21,3374.0,257.7261,258.2416,257.445,257.9323,3374.0
2020-04-07 13:00:00,275.03,275.3,274.83,275.04,2808.0,257.7636,258.0167,257.5762,257.773,2808.0
2020-04-07 13:05:00,274.84,275.21,274.09,274.16,5573.0,257.5856,257.9323,256.8826,256.9483,5573.0
2020-04-07 13:10:00,274.22,274.38,273.65,274.3,5289.0,257.0045,257.1544,256.4703,257.0795,5289.0
2020-04-07 13:15:00,274.03,274.03,272.82,273.2,8649.0,256.8264,256.8264,255.6924,256.0485,8649.0
2020-04-07 13:20:00,272.36,273.34,272.36,273.12,4996.0,255.2613,256.1797,255.2613,255.9735,4996.0
2020-04-07 13:25:00,273.23,273.28,272.73,273.23,4448.0,256.0766,256.1235,255.608,256.0766,4448.0
2020-04-07 13:30:00,273.31,273.39,272.88,273.06,2753.0,256.1516,256.2266,255.7486,255.9173,2753.0
2020-04-07 13:35:00,273.06,273.09,272.27,272.27,4454.0,255.9173,255.9454,255.1769,255.1769,4454.0
2020-04-07 13:40:00,272.09,273.13,271.94,272.43,8815.0,255.0082,255.9829,254.8676,255.3269,8815.0
2020-04-07 13:45:00,272.6,272.93,272.02,272.02,2352.0,255.4862,255.7955,254.9426,254.9426,2352.0
2020-04-07 13:50:00,271.7,272.39,271.59,272.39,3853.0,254.6427,255.2894,254.5396,255.2894,3853.0
2020-04-07 13:55:00,271.79,271.89,271.7,271.87,3200.0,254.727,254.8208,254.6427,254.802,3200.0
2020-04-07 14:00:00,271.78,271.78,270.93,270.96,5316.0,254.7177,254.7177,253.921,253.9492,5316.0
2020-04-07 14:05:00,270.74,270.85,269.4,270.32,31156.0,253.743,253.8461,252.4871,253.3493,31156.0
2020-04-07 14:10:00,270.42,270.96,270.41,270.69,3061.0,253.4431,253.9492,253.4337,253.6961,3061.0
2020-04-07 14:15:00,270.41,270.6,269.32,269.32,10433.0,253.4337,253.6118,252.4121,252.4121,10433.0
2020-04-07 14:20:00,269.23,270.52,268.93,270.27,7617.0,252.3278,253.5368,252.0466,253.3025,7617.0
2020-04-07 14:25:00,270.15,271.06,270.14,270.39,5708.0,253.19,254.0429,253.1806,253.4149,5708.0
2020-04-07 14:30:00,269.76,270.6,269.75,269.99,10558.0,252.8245,253.6118,252.8151,253.04,10558.0
2020-04-07 14:35:00,269.79,269.79,268.66,268.66,14194.0,252.8526,252.8526,251.7935,251.7935,14194.0
2020-04-07 14:40:00,268.63,268.75,267.12,267.13,9779.0,251.7654,251.8779,250.3502,250.3596,9779.0
2020-04-07 14:45:00,268.09,268.4,267.65,267.65,4954.0,251.2593,251.5499,250.847,250.847,4954.0
2020-04-07 14:50:00,267.43,267.78,266.56,266.56,19488.0,250.6408,250.9688,249.8254,249.8254,19488.0
2020-04-07 14:55:00,266.57,267.32,266.18,266.81,12660.0,249.8348,250.5377,249.4692,250.0597,12660.0
2020-04-07 15:00:00,266.82,268.21,266.72,268.21,3719.0,250.0691,251.3718,249.9753,251.3718,3719.0
2020-04-07 15:05:00,267.76,268.79,267.51,268.79,6850.0,250.95,251.9154,250.7157,251.9154,6850.0
2020-04-07 15:10:00,268.87,269.16,268.46,268.71,7312.0,251.9904,252.2622,251.6061,251.8404,7312.0
2020-04-07 15:15:00,268.77,268.82,266.76,266.76,8922.0,251.8966,251.9435,250.0128,250.0128,8922.0
2020-04-07 15:20:00,266.85,266.86,265.51,265.51,7210.0,250.0972,250.1065,248.8413,248.8413,7210.0
2020-04-07 15:25:00,265.52,267.24,265.52,266.1,6965.0,248.8507,250.4627,248.8507,249.3943,6965.0
2020-04-07 15:30:00,266.23,267.38,265.78,267.31,12410.0,249.5161,250.5939,249.0944,250.5283,12410.0
2020-04-07 15:35:00,267.42,268.46,267.23,268.46,6517.0,250.6314,251.6061,250.4533,251.6061,6517.0
2020-04-07 15:40:00,268.36,269.12,268.29,268.29,2522.0,251.5124,252.2247,251.4468,251.4468,2522.0
2020-04-07 15:45:00,268.64,270.02,268.64,269.83,4344.0,251.7748,253.0682,251.7748,252.8901,4344.0
2020-04-07 15:50:00,269.33,269.34,266.44,267.73,29027.0,252.4215,252.4309,249.7129,250.9219,29027.0
2020-04-07 15:55:00,267.56,267.93,265.95,266.28,71102.0,250.7626,251.1094,249.2537,249.563,71102.0
2020-04-08 09:30:00,270.0,271.46,268.59,269.08,29490.0,253.0494,254.4178,251.7279,252.1872,29490.0
2020-04-08 09:35:00,269.26,270.0,267.4,268.93,14368.0,252.3559,253.0494,250.6126,252.0466,14368.0
2020-04-08 09:40:00,269.3,270.1,269.15,269.64,22338.0,252.3934,253.1431,252.2528,252.712,22338.0
2020-04-08 09:45:00,269.95,270.37,268.72,268.82,16379.0,253.0026,253.3962,251.8498,251.9435,16379.0
2020-04-08 09:50:00,268.92,269.68,268.17,269.24,10401.0,252.0372,252.7495,251.3343,252.3371,10401.0
2020-04-08 09:55:00,269.15,269.37,268.46,268.47,7206.0,252.2528,252.459,251.6061,251.6155,7206.0
2020-04-08 10:00:00,268.35,269.17,268.35,268.5,10632.0,251.503,252.2715,251.503,251.6436,10632.0
2020-04-08 10:05:00,268.63,268.89,267.17,267.7,7826.0,251.7654,252.0091,250.3971,250.8938,7826.0
2020-04-08 10:10:00,267.85,268.95,267.85,268.82,5531.0,251.0344,252.0653,251.0344,251.9435,5531.0
2020-04-08 10:15:00,268.83,269.61,268.39,269.54,8126.0,251.9529,252.6839,251.5405,252.6183,8126.0
2020-04-08 10:20:00,269.57,269.83,269.09,269.33,10050.0,252.6464,252.8901,252.1965,252.4215,10050.0
2020-04-08 10:25:00,269.32,270.67,269.28,270.58,4500.0,252.4121,253.6774,252.3746,253.593,4500.0
2020-04-08 10:30:00,270.43,271.27,270.35,271.2,5500.0,253.4524,254.2397,253.3774,254.1741,5500.0
2020-04-08 10:35:00,271.38,271.38,270.87,270.94,4324.0,254.3428,254.3428,253.8648,253.9304,4324.0
2020-04-08 10:40:00,270.95,271.5,270.11,270.46,4385.0,253.9398,254.4552,253.1525,253.4805,4385.0
2020-04-08 10:45:00,270.74,271.28,270.5,271.26,2612.0,253.743,254.2491,253.518,254.2303,2612.0
2020-04-08 10:50:00,271.27,271.92,271.27,271.55,3145.0,254.2397,254.8489,254.2397,254.5021,3145.0
2020-04-08 10:55:00,271.54,272.11,270.83,272.03,12567.0,254.4927,255.027,253.8273,254.952,12567.0
2020-04-08 11:00:00,271.96,272.34,271.67,271.76,13375.0,254.8864,255.2425,254.6146,254.6989,13375.0
2020-04-08 11:05:00,271.8,272.19,271.51,272.11,4463.0,254.7364,255.1019,254.4646,255.027,4463.0
2020-04-08 11:10:00,272.29,273.28,272.26,273.11,8715.0,255.1957,256.1235,255.1675,255.9642,8715.0
2020-04-08 11:15:00,273.33,273.86,273.16,273.5,23111.0,256.1704,256.6671,256.011,256.3297,23111.0
2020-04-08 11:20:00,273.67,274.39,273.67,274.11,15502.0,256.489,257.1638,256.489,256.9014,15502.0
2020-04-08 11:25:00,274.05,275.03,274.04,274.97,11181.0,256.8452,257.7636,256.8358,257.7074,11181.0
2020-04-08 11:30:00,275.07,275.47,274.58,275.47,21176.0,257.8011,258.176,257.3419,258.176,21176.0
2020-04-08 11:35:00,275.33,276.1,275.13,276.1,14581.0,258.0448,258.7665,257.8574,258.7665,14581.0
2020-04-08 11:40:00,276.32,276.37,275.77,275.88,4372.0,258.9727,259.0195,258.4572,258.5603,4372.0
2020-04-08 11:45:00,275.69,276.7,275.59,276.35,23624.0,258.3822,259.3288,258.2885,259.0008,23624.0
2020-04-08 11:50:00,276.29,276.29,275.27,275.41,20040.0,258.9445,258.9445,257.9886,258.1198,20040.0
2020-04-08 11:55:00,275.51,275.95,275.08,275.16,8918.0,258.2135,258.6259,257.8105,257.8855,8918.0
2020-04-08 12:00:00,275.23,275.33,274.41,275.15,34277.0,257.9511,258.0448,257.1826,257.8761,34277.0
2020-04-08 12:05:00,275.09,275.35,274.59,274.88,17903.0,257.8199,258.0635,257.3513,257.6231,17903.0
2020-04-08 12:10:00,274.83,275.09,274.36,274.91,31568.0,257.5762,257.8199,257.1357,257.6512,31568.0
2020-04-08 12:15:00,275.16,276.18,275.15,276.02,25078.0,257.8855,258.8414,257.8761,258.6915,25078.0
2020-04-08 12:20:00,275.82,276.61,275.78,276.51,29455.0,258.504,259.2444,258.4666,259.1507,29455.0
2020-04-08 12:25:00,276.49,276.59,275.88,276.04,40889.0,259.132,259.2257,258.5603,258.7102,40889.0
2020-04-08 12:30:00,276.02,276.68,276.02,276.62,20779.0,258.6915,259.31,258.6915,259.2538,20779.0
2020-04-08 12:35:00,276.74,277.66,275.96,277.56,40938.0,259.3663,260.2285,258.6353,260.1348,40938.0
2020-04-08 12:40:00,277.49,277.78,277.07,277.76,21424.0,260.0692,260.341,259.6756,260.3222,21424.0
2020-04-08 12:45:00,277.7,278.65,277.61,278.15,15901.0,260.266,261.1564,260.1817,260.6878,15901.0
2020-04-08 12:50:00,278.19,278.5,277.52,277.96,16151.0,260.7253,261.0158,260.0973,260.5097,16151.0
2020-04-08 12:55:00,278.08,278.09,277.4,277.53,16744.0,260.6222,260.6315,259.9848,260.1067,16744.0
2020-04-08 13:00:00,277.58,277.89,277.06,277.64,24897.0,260.1535,260.4441,259.6662,260.2098,24897.0
2020-04-08 13:05:00,277.21,278.03,277.05,277.58,18188.0,259.8068,260.5753,259.6568,260.1535,18188.0
2020-04-08 13:10:00,277.4,277.93,277.03,277.9,15531.0,259.9848,260.4816,259.6381,260.4535,15531.0
2020-04-08 13:15:00,278.04,278.36,277.83,278.36,14599.0,260.5847,260.8846,260.3879,260.8846,14599.0
2020-04-08 13:20:00,278.4,278.96,278.39,278.95,12240.0,260.9221,261.4469,260.9127,261.4375,12240.0
2020-04-08 13:25:00,279.02,279.04,278.23,278.23,15038.0,261.5031,261.5219,260.7627,260.7627,15038.0
2020-04-08 13:30:00,278.31,278.44,277.48,277.58,23834.0,260.8377,260.9596,260.0598,260.1535,23834.0
2020-04-08 13:35:00,277.58,277.58,276.52,276.65,18824.0,260.1535,260.1535,259.1601,259.2819,18824.0
2020-04-08 13:40:00,276.67,277.24,276.41,276.47,15008.0,259.3007,259.8349,259.057,259.1132,15008.0
2020-04-08 13:45:00,276.74,277.17,276.72,276.92,7524.0,259.3663,259.7693,259.3475,259.535,7524.0
2020-04-08 13:50:00,276.8,277.35,276.75,277.24,8167.0,259.4225,259.938,259.3757,259.8349,8167.0
2020-04-08 13:55:00,277.18,277.18,276.18,276.77,17150.0,259.7787,259.7787,258.8414,259.3944,17150.0
2020-04-08 14:00:00,276.5,277.86,276.5,277.75,5932.0,259.1413,260.416,259.1413,260.3129,5932.0
2020-04-08 14:05:00,277.72,277.96,277.43,277.96,6328.0,260.2848,260.5097,260.013,260.5097,6328.0
2020-04-08 14:10:00,278.25,278.35,277.66,277.66,3340.0,260.7815,260.8752,260.2285,260.2285,3340.0
2020-04-08 14:15:00,277.92,278.44,277.91,278.3,6033.0,260.4722,260.9596,260.4628,260.8283,6033.0
2020-04-08 14:20:00,278.38,278.78,277.83,278.78,7768.0,260.9033,261.2782,260.3879,261.2782,7768.0
2020-04-08 14:25:00,278.84,279.01,278.54,278.78,13729.0,261.3344,261.4938,261.0533,261.2782,13729.0
2020-04-08 14:30:00,278.83,279.48,278.83,279.36,6977.0,261.3251,261.9343,261.3251,261.8218,6977.0
2020-04-08 14:35:00,279.0,279.46,279.0,279.29,6913.0,261.4844,261.9155,261.4844,261.7562,6913.0
2020-04-08 14:40:00,279.31,280.0,279.29,279.61,10169.0,261.7749,262.4216,261.7562,262.0561,10169.0
2020-04-08 14:45:00,279.38,279.8,278.53,278.64,9327.0,261.8405,262.2342,261.0439,261.147,9327.0
2020-04-08 14:50:00,278.65,279.51,278.65,279.47,12246.0,261.1564,261.9624,261.1564,261.9249,12246.0
2020-04-08 14:55:00,279.23,279.77,279.16,279.76,13700.0,261.7,262.2061,261.6344,262.1967,13700.0
2020-04-08 15:00:00,279.51,280.26,279.47,280.22,10874.0,261.9624,262.6653,261.9249,262.6278,10874.0
2020-04-08 15:05:00,280.18,280.7,279.92,280.62,16444.0,262.5903,263.0777,262.3466,263.0027,16444.0
2020-04-08 15:10:00,280.53,280.58,279.36,279.36,30388.0,262.9183,262.9652,261.8218,261.8218,30388.0
2020-04-08 15:15:00,279.38,280.15,279.38,279.82,18800.0,261.8405,262.5622,261.8405,262.2529,18800.0
2020-04-08 15:20:00,279.99,280.03,278.67,279.2,29084.0,262.4122,262.4497,261.1751,261.6718,29084.0
2020-04-08 15:25:00,279.25,280.0,279.25,279.72,19205.0,261.7187,262.4216,261.7187,262.1592,19205.0
2020-04-08 15:30:00,279.82,280.74,279.2,279.27,18787.0,262.2529,263.1152,261.6718,261.7374,18787.0
2020-04-08 15:35:00,279.29,279.43,278.47,278.92,29336.0,261.7562,261.8874,260.9877,261.4094,29336.0
2020-04-08 15:40:00,278.86,279.32,277.97,279.18,51949.0,261.3532,261.7843,260.5191,261.6531,51949.0
2020-04-08 15:45:00,278.69,279.34,278.48,279.15,41594.0,261.1939,261.8031,260.997,261.625,41594.0
2020-04-08 15:50:00,279.21,280.96,279.21,280.25,82631.0,261.6812,263.3214,261.6812,262.6559,82631.0
2020-04-08 15:55:00,280.27,280.27,279.19,279.6,103444.0,262.6747,262.6747,261.6625,262.0467,103444.0
2020-04-09 09:30:00,286.6,287.78,285.88,286.41,44403.0,268.6073,269.7132,267.9325,268.4292,44403.0
2020-04-09 09:35:00,286.32,288.07,286.19,287.66,22865.0,268.3449,269.985,268.223,269.6007,22865.0
2020-04-09 09:40:00,288.0,291.33,288.0,291.33,21883.0,269.9194,273.0403,269.9194,273.0403,21883.0
2020-04-09 09:45:00,291.15,292.59,291.13,292.59,53781.0,272.8716,274.2212,272.8529,274.2212,53781.0
2020-04-09 09:50:00,292.37,292.83,291.8,292.75,57897.0,274.015,274.4462,273.4808,274.3712,57897.0
2020-04-09 09:55:00,292.77,293.39,292.27,293.28,17758.0,274.3899,274.971,273.9213,274.8679,17758.0
2020-04-09 10:00:00,293.43,293.43,292.07,292.07,16933.0,275.0085,275.0085,273.7339,273.7339,16933.0
2020-04-09 10:05:00,292.14,292.22,290.05,290.05,16041.0,273.7995,273.8744,271.8407,271.8407,16041.0
2020-04-09 10:10:00,290.24,292.09,290.24,291.81,21447.0,272.0188,273.7526,272.0188,273.4902,21447.0
2020-04-09 10:15:00,291.46,291.46,289.47,289.49,10956.0,273.1622,273.1622,271.2971,271.3158,10956.0
2020-04-09 10:20:00,289.5,289.8,287.71,288.83,20416.0,271.3252,271.6064,269.6476,270.6973,20416.0
2020-04-09 10:25:00,288.86,290.95,288.83,290.76,21821.0,270.7254,272.6842,270.6973,272.5061,21821.0
2020-04-09 10:30:00,291.0,291.34,289.5,291.18,9619.0,272.731,273.0497,271.3252,272.8997,9619.0
2020-04-09 10:35:00,291.18,292.04,290.74,292.04,8471.0,272.8997,273.7057,272.4874,273.7057,8471.0
2020-04-09 10:40:00,291.72,292.16,290.75,291.75,39344.0,273.4058,273.8182,272.4967,273.434,39344.0
2020-04-09 10:45:00,291.72,292.16,291.07,291.08,10061.0,273.4058,273.8182,272.7966,272.806,10061.0
2020-04-09 10:50:00,290.92,291.45,289.89,290.13,13342.0,272.6561,273.1528,271.6907,271.9157,13342.0
2020-04-09 10:55:00,290.14,291.35,290.14,290.86,11905.0,271.925,273.0591,271.925,272.5998,11905.0
2020-04-09 11:00:00,290.05,290.21,288.71,288.78,12140.0,271.8407,271.9906,270.5848,270.6504,12140.0
2020-04-09 11:05:00,288.98,289.5,288.22,289.36,12741.0,270.8379,271.3252,270.1256,271.194,12741.0
2020-04-09 11:10:00,289.56,289.68,288.6,289.43,8918.0,271.3814,271.4939,270.4817,271.2596,8918.0
2020-04-09 11:15:00,289.01,289.39,288.61,288.77,9425.0,270.866,271.2221,270.4911,270.641,9425.0
2020-04-09 11:20:00,289.14,289.41,288.44,288.64,3588.0,270.9878,271.2409,270.3318,270.5192,3588.0
2020-04-09 11:25:00,288.58,289.94,288.37,289.69,8345.0,270.463,271.7376,270.2662,271.5033,8345.0
2020-04-09 11:30:00,289.65,290.08,288.99,289.3,25492.0,271.4658,271.8688,270.8472,271.1378,25492.0
2020-04-09 11:35:00,289.39,290.61,289.15,290.61,8241.0,271.2221,272.3655,270.9972,272.3655,8241.0
2020-04-09 11:40:00,290.55,290.78,289.76,290.32,12372.0,272.3093,272.5249,271.5689,272.0937,12372.0
2020-04-09 11:45:00,290.44,290.6,290.21,290.59,5392.0,272.2062,272.3562,271.9906,272.3468,5392.0
2020-04-09 11:50:00,290.77,290.92,289.92,290.36,9125.0,272.5155,272.6561,271.7188,272.1312,9125.0
2020-04-09 11:55:00,290.13,290.73,289.96,290.63,17357.0,271.9157,272.478,271.7563,272.3843,17357.0
2020-04-09 12:00:00,290.94,291.03,290.45,290.87,13686.0,272.6748,272.7592,272.2156,272.6092,13686.0
2020-04-09 12:05:00,290.98,290.98,290.32,290.91,2800.0,272.7123,272.7123,272.0937,272.6467,2800.0
2020-04-09 12:10:00,290.93,290.98,290.41,290.72,10905.0,272.6654,272.7123,272.1781,272.4686,10905.0
2020-04-09 12:15:00,290.48,291.3,290.48,291.28,4200.0,272.2437,273.0122,272.2437,272.9935,4200.0
2020-04-09 12:20:00,291.17,291.59,291.01,291.55,5249.0,272.8904,273.284,272.7404,273.2465,5249.0
2020-04-09 12:25:00,291.2,291.35,290.49,290.49,19227.0,272.9185,273.0591,272.2531,272.2531,19227.0
2020-04-09 12:30:00,290.8,291.17,290.79,291.02,1270.0,272.5436,272.8904,272.5342,272.7498,1270.0
2020-04-09 12:35:00,290.61,291.63,290.52,291.63,4675.0,272.3655,273.3215,272.2812,273.3215,4675.0
2020-04-09 12:40:00,291.62,291.92,291.58,291.7,10294.0,273.3121,273.5933,273.2746,273.3871,10294.0
2020-04-09 12:45:00,291.19,291.72,291.09,291.7,12808.0,272.9091,273.4058,272.8154,273.3871,12808.0
2020-04-09 12:50:00,291.52,291.96,291.34,291.74,24040.0,273.2184,273.6308,273.0497,273.4246,24040.0
2020-04-09 12:55:00,291.86,292.67,291.73,292.29,6359.0,273.5371,274.2962,273.4152,273.9401,6359.0
2020-04-09 13:00:00,292.13,292.42,292.02,292.02,4330.0,273.7901,274.0619,273.687,273.687,4330.0
2020-04-09 13:05:00,292.23,292.54,292.17,292.53,12965.0,273.8838,274.1744,273.8276,274.165,12965.0
2020-04-09 13:10:00,292.38,292.39,291.52,292.03,8384.0,274.0244,274.0338,273.2184,273.6964,8384.0
2020-04-09 13:15:00,292.29,292.38,291.76,292.38,2820.0,273.9401,274.0244,273.4433,274.0244,2820.0
2020-04-09 13:20:00,292.36,292.36,291.93,292.12,4251.0,274.0057,274.0057,273.6027,273.7807,4251.0
2020-04-09 13:25:00,291.92,292.36,291.56,292.13,9041.0,273.5933,274.0057,273.2559,273.7901,9041.0
2020-04-09 13:30:00,292.36,292.64,292.16,292.46,13781.0,274.0057,274.2681,273.8182,274.0994,13781.0
2020-04-09 13:35:00,292.3,292.3,291.28,291.28,7875.0,273.9494,273.9494,272.9935,272.9935,7875.0
2020-04-09 13:40:00,291.38,292.04,291.38,291.88,5046.0,273.0872,273.7057,273.0872,273.5558,5046.0
2020-04-09 13:45:00,291.65,291.73,291.01,291.09,2876.0,273.3402,273.4152,272.7404,272.8154,2876.0
2020-04-09 13:50:00,290.87,291.39,290.29,291.09,8568.0,272.6092,273.0966,272.0656,272.8154,8568.0
2020-04-09 13:55:00,291.04,291.53,290.52,291.53,6450.0,272.7685,273.2278,272.2812,273.2278,6450.0
2020-04-09 14:00:00,291.26,291.49,290.18,290.2,5450.0,272.9747,273.1903,271.9625,271.9813,5450.0
2020-04-09 14:05:00,289.94,289.97,289.25,289.49,9293.0,271.7376,271.7657,271.0909,271.3158,9293.0
2020-04-09 14:10:00,289.35,289.82,289.25,289.25,13055.0,271.1846,271.6251,271.0909,271.0909,13055.0
2020-04-09 14:15:00,289.11,289.16,288.23,288.66,10301.0,270.9597,271.0066,270.1349,270.5379,10301.0
2020-04-09 14:20:00,288.51,289.16,288.0,289.04,10318.0,270.3974,271.0066,269.9194,270.8941,10318.0
2020-04-09 14:25:00,288.96,289.45,288.34,288.34,13599.0,270.8191,271.2783,270.238,270.238,13599.0
2020-04-09 14:30:00,288.23,289.22,288.05,288.19,16499.0,270.1349,271.0628,269.9662,270.0975,16499.0
2020-04-09 14:35:00,288.11,288.74,287.9,288.29,47396.0,270.0225,270.6129,269.8257,270.1912,47396.0
2020-04-09 14:40:00,288.48,288.55,287.6,287.83,18564.0,270.3692,270.4349,269.5445,269.7601,18564.0
2020-04-09 14:45:00,288.1,288.32,286.29,286.3,36051.0,270.0131,270.2193,268.3167,268.3261,36051.0
2020-04-09 14:50:00,286.48,286.7,284.52,284.52,46481.0,268.4948,268.701,266.6579,266.6579,46481.0
2020-04-09 14:55:00,284.58,285.88,284.32,285.74,51825.0,266.7141,267.9325,266.4704,267.8013,51825.0
2020-04-09 15:00:00,285.68,285.93,285.2,285.3,19972.0,267.745,267.9793,267.2952,267.3889,19972.0
2020-04-09 15:05:00,285.31,287.21,285.15,287.16,59087.0,267.3983,269.179,267.2483,269.1321,59087.0
2020-04-09 15:10:00,287.25,287.8,286.79,287.68,36211.0,269.2165,269.7319,268.7853,269.6195,36211.0
2020-04-09 15:15:00,287.85,288.47,287.59,287.79,8301.0,269.7788,270.3599,269.5351,269.7226,8301.0
2020-04-09 15:20:00,288.17,288.47,287.45,287.7,7331.0,270.0787,270.3599,269.4039,269.6382,7331.0
2020-04-09 15:25:00,287.59,289.16,287.59,289.08,11980.0,269.5351,271.0066,269.5351,270.9316,11980.0
2020-04-09 15:30:00,289.47,289.7,288.7,289.31,10176.0,271.2971,271.5127,270.5754,271.1471,10176.0
2020-04-09 15:35:00,289.49,289.5,288.18,289.07,18328.0,271.3158,271.3252,270.0881,270.9222,18328.0
2020-04-09 15:40:00,289.13,289.93,289.05,289.34,16023.0,270.9784,271.7282,270.9035,271.1753,16023.0
2020-04-09 15:45:00,289.65,289.65,288.17,288.19,17988.0,271.4658,271.4658,270.0787,270.0975,17988.0
2020-04-09 15:50:00,288.17,289.34,288.17,289.34,15584.0,270.0787,271.1753,270.0787,271.1753,15584.0
2020-04-09 15:55:00,289.3,289.65,288.41,288.54,97564.0,271.1378,271.4658,270.3036,270.4255,97564.0
2020-04-13 09:30:00,286.99,288.21,284.47,284.47,47147.0,268.9728,270.1162,266.611,266.611,47147.0
2020-04-13 09:35:00,284.41,284.54,282.83,284.17,36520.0,266.5548,266.6766,265.074,266.3298,36520.0
2020-04-13 09:40:00,284.7,284.78,281.77,282.09,33049.0,266.8266,266.9015,264.0805,264.3804,33049.0
2020-04-13 09:45:00,282.25,282.58,280.43,281.24,32679.0,264.5304,264.8396,262.8246,263.5838,32679.0
2020-04-13 09:50:00,281.2,282.44,281.19,281.61,45432.0,263.5463,264.7084,263.5369,263.9305,45432.0
2020-04-13 09:55:00,281.71,282.8,280.36,280.84,22235.0,264.0243,265.0458,262.759,263.2089,22235.0
2020-04-13 10:00:00,280.94,282.96,280.47,282.93,72398.0,263.3026,265.1958,262.8621,265.1677,72398.0
2020-04-13 10:05:00,282.99,283.69,282.18,282.55,29733.0,265.2239,265.88,264.4648,264.8115,29733.0
2020-04-13 10:10:00,282.79,282.98,281.72,281.98,30385.0,265.0365,265.2145,264.0336,264.2773,30385.0
2020-04-13 10:15:00,281.96,281.96,280.25,280.5,19344.0,264.2586,264.2586,262.6559,262.8902,19344.0
2020-04-13 10:20:00,280.73,281.25,279.39,279.49,28234.0,263.1058,263.5931,261.8499,261.9436,28234.0
2020-04-13 10:25:00,279.3,280.51,279.29,280.37,20479.0,261.7656,262.8996,261.7562,262.7684,20479.0
2020-04-13 10:30:00,280.27,280.57,279.81,280.49,10230.0,262.6747,262.9558,262.2435,262.8809,10230.0
2020-04-13 10:35:00,280.4,280.4,279.06,279.06,6024.0,262.7965,262.7965,261.5406,261.5406,6024.0
2020-04-13 10:40:00,279.15,279.53,278.76,278.88,10970.0,261.625,261.9811,261.2595,261.3719,10970.0
2020-04-13 10:45:00,279.13,279.84,278.84,278.84,7359.0,261.6062,262.2717,261.3344,261.3344,7359.0
2020-04-13 10:50:00,278.89,279.17,278.59,278.75,13901.0,261.3813,261.6437,261.1001,261.2501,13901.0
2020-04-13 10:55:00,278.74,279.13,278.55,278.79,16545.0,261.2407,261.6062,261.0627,261.2876,16545.0
2020-04-13 11:00:00,278.56,278.57,277.77,278.04,9409.0,261.072,261.0814,260.3316,260.5847,9409.0
2020-04-13 11:05:00,277.96,277.96,276.73,276.97,3057.0,260.5097,260.5097,259.3569,259.5818,3057.0
2020-04-13 11:10:00,277.44,278.12,277.44,277.84,15953.0,260.0223,260.6596,260.0223,260.3972,15953.0
2020-04-13 11:15:00,278.01,278.75,278.01,278.5,5400.0,260.5566,261.2501,260.5566,261.0158,5400.0
2020-04-13 11:20:00,278.42,278.86,278.14,278.84,5802.0,260.9408,261.3532,260.6784,261.3344,5802.0
2020-04-13 11:25:00,278.83,279.68,278.83,279.66,3624.0,261.3251,262.1217,261.3251,262.103,3624.0
2020-04-13 11:30:00,279.62,279.65,278.82,279.12,6350.0,262.0655,262.0936,261.3157,261.5969,6350.0
2020-04-13 11:35:00,279.08,279.33,278.7,278.79,8671.0,261.5594,261.7937,261.2032,261.2876,8671.0
2020-04-13 11:40:00,278.71,279.03,278.46,278.76,39698.0,261.2126,261.5125,260.9783,261.2595,39698.0
2020-04-13 11:45:00,278.92,279.67,278.84,279.5,12602.0,261.4094,262.1123,261.3344,261.953,12602.0
2020-04-13 11:50:00,279.52,280.22,279.41,280.22,8366.0,261.9718,262.6278,261.8687,262.6278,8366.0
2020-04-13 11:55:00,280.19,280.55,279.76,279.78,6821.0,262.5997,262.9371,262.1967,262.2154,6821.0
2020-04-13 12:00:00,279.66,280.66,279.66,280.46,11416.0,262.103,263.0402,262.103,262.8527,11416.0
2020-04-13 12:05:00,280.66,281.11,280.66,281.08,8898.0,263.0402,263.4619,263.0402,263.4338,8898.0
2020-04-13 12:10:00,281.2,281.65,281.01,281.55,6895.0,263.5463,263.968,263.3682,263.8743,6895.0
2020-04-13 12:15:00,281.62,282.19,281.58,282.08,12855.0,263.9399,264.4741,263.9024,264.371,12855.0
2020-04-13 12:20:00,281.92,281.93,281.53,281.67,2228.0,264.2211,264.2305,263.8556,263.9868,2228.0
2020-04-13 12:25:00,281.74,281.85,280.89,280.89,5860.0,264.0524,264.1555,263.2557,263.2557,5860.0
2020-04-13 12:30:00,280.78,280.78,279.83,279.88,33571.0,263.1527,263.1527,262.2623,262.3092,33571.0
2020-04-13 12:35:00,279.88,280.11,279.47,279.63,12072.0,262.3092,262.5247,261.9249,262.0748,12072.0
2020-04-13 12:40:00,279.78,280.06,279.62,280.01,15893.0,262.2154,262.4779,262.0655,262.431,15893.0
2020-04-13 12:45:00,279.83,280.34,279.81,280.11,5495.0,262.2623,262.7403,262.2435,262.5247,5495.0
2020-04-13 12:50:00,280.04,280.04,278.91,279.05,6928.0,262.4591,262.4591,261.4001,261.5313,6928.0
2020-04-13 12:55:00,278.78,279.0,278.69,279.0,3164.0,261.2782,261.4844,261.1939,261.4844,3164.0
2020-04-13 13:00:00,278.92,278.97,278.59,278.9,11046.0,261.4094,261.4563,261.1001,261.3907,11046.0
2020-04-13 13:05:00,278.95,279.36,278.66,279.35,13222.0,261.4375,261.8218,261.1657,261.8124,13222.0
2020-04-13 13:10:00,279.39,279.4,278.53,278.72,11375.0,261.8499,261.8593,261.0439,261.222,11375.0
2020-04-13 13:15:00,278.66,278.66,278.26,278.6,9939.0,261.1657,261.1657,260.7909,261.1095,9939.0
2020-04-13 13:20:00,278.54,278.54,278.02,278.1,9702.0,261.0533,261.0533,260.5659,260.6409,9702.0
2020-04-13 13:25:00,278.13,278.33,277.75,278.1,14941.0,260.669,260.8565,260.3129,260.6409,14941.0
2020-04-13 13:30:00,277.84,278.71,277.84,278.25,33785.0,260.3972,261.2126,260.3972,260.7815,33785.0
2020-04-13 13:35:00,278.21,279.17,278.09,279.03,5652.0,260.744,261.6437,260.6315,261.5125,5652.0
2020-04-13 13:40:00,278.96,279.51,278.85,279.3,10679.0,261.4469,261.9624,261.3438,261.7656,10679.0
2020-04-13 13:45:00,279.24,279.5,279.12,279.23,7754.0,261.7093,261.953,261.5969,261.7,7754.0
2020-04-13 13:50:00,279.12,280.09,279.12,280.08,16153.0,261.5969,262.506,261.5969,262.4966,16153.0
2020-04-13 13:55:00,280.09,280.13,279.42,279.42,1200.0,262.506,262.5435,261.878,261.878,1200.0
2020-04-13 14:00:00,279.61,280.08,279.4,279.91,6647.0,262.0561,262.4966,261.8593,262.3373,6647.0
2020-04-13 14:05:00,279.82,280.36,279.72,279.82,2950.0,262.2529,262.759,262.1592,262.2529,2950.0
2020-04-13 14:10:00,279.81,279.82,278.54,278.54,7714.0,262.2435,262.2529,261.0533,261.0533,7714.0
2020-04-13 14:15:00,278.63,279.11,278.56,279.04,8407.0,261.1376,261.5875,261.072,261.5219,8407.0
2020-04-13 14:20:00,278.88,278.96,278.51,278.96,3790.0,261.3719,261.4469,261.0252,261.4469,3790.0
2020-04-13 14:25:00,278.95,279.09,278.34,278.79,6661.0,261.4375,261.5687,260.8658,261.2876,6661.0
2020-04-13 14:30:00,279.25,279.52,279.05,279.33,8696.0,261.7187,261.9718,261.5313,261.7937,8696.0
2020-04-13 14:35:00,279.21,279.21,278.69,278.69,3366.0,261.6812,261.6812,261.1939,261.1939,3366.0
2020-04-13 14:40:00,278.77,278.88,278.19,278.37,5065.0,261.2688,261.3719,260.7253,260.894,5065.0
2020-04-13 14:45:00,278.7,279.6,278.4,279.43,14202.0,261.2032,262.0467,260.9221,261.8874,14202.0
2020-04-13 14:50:00,279.32,279.49,278.96,279.23,14672.0,261.7843,261.9436,261.4469,261.7,14672.0
2020-04-13 14:55:00,279.36,279.86,279.05,279.47,7720.0,261.8218,262.2904,261.5313,261.9249,7720.0
2020-04-13 15:00:00,279.36,279.36,278.41,278.47,10404.0,261.8218,261.8218,260.9314,260.9877,10404.0
2020-04-13 15:05:00,278.85,278.96,278.28,278.47,5566.0,261.3438,261.4469,260.8096,260.9877,5566.0
2020-04-13 15:10:00,278.48,279.19,278.38,278.95,7669.0,260.997,261.6625,260.9033,261.4375,7669.0
2020-04-13 15:15:00,278.85,280.05,278.53,280.04,11012.0,261.3438,262.4685,261.0439,262.4591,11012.0
2020-04-13 15:20:00,280.13,280.31,279.26,279.76,8169.0,262.5435,262.7122,261.7281,262.1967,8169.0
2020-04-13 15:25:00,279.55,279.93,279.31,279.86,9019.0,261.9999,262.356,261.7749,262.2904,9019.0
2020-04-13 15:30:00,280.13,280.85,279.72,280.47,19080.0,262.5435,263.2183,262.1592,262.8621,19080.0
2020-04-13 15:35:00,280.59,280.9,280.24,280.66,8593.0,262.9746,263.2651,262.6466,263.0402,8593.0
2020-04-13 15:40:00,280.87,281.11,280.38,281.04,13805.0,263.237,263.4619,262.7778,263.3963,13805.0
2020-04-13 15:45:00,280.96,281.64,280.61,281.45,24931.0,263.3214,263.9587,262.9933,263.7806,24931.0
2020-04-13 15:50:00,281.33,281.48,279.7,280.64,36088.0,263.6681,263.8087,262.1405,263.0214,36088.0
2020-04-13 15:55:00,280.45,280.66,279.74,279.74,29161.0,262.8434,263.0402,262.1779,262.1779,29161.0
2020-04-14 09:30:00,286.77,288.0,285.91,288.0,79173.0,268.7666,269.9194,267.9606,269.9194,79173.0
2020-04-14 09:35:00,287.73,288.86,287.56,287.86,40513.0,269.6663,270.7254,269.507,269.7882,40513.0
2020-04-14 09:40:00,287.73,288.66,286.95,288.66,61029.0,269.6663,270.5379,268.9353,270.5379,61029.0
2020-04-14 09:45:00,288.38,288.82,287.62,288.47,40305.0,270.2755,270.6879,269.5632,270.3599,40305.0
2020-04-14 09:50:00,288.84,288.92,287.57,287.61,11910.0,270.7066,270.7816,269.5164,269.5539,11910.0
2020-04-14 09:55:00,287.82,288.3,287.57,288.05,21989.0,269.7507,270.2005,269.5164,269.9662,21989.0
2020-04-14 10:00:00,288.46,288.46,287.4,287.49,14151.0,270.3505,270.3505,269.357,269.4414,14151.0
2020-04-14 10:05:00,287.46,287.77,286.8,287.53,16737.0,269.4133,269.7038,268.7947,269.4789,16737.0
2020-04-14 10:10:00,287.55,288.38,287.55,288.03,43860.0,269.4976,270.2755,269.4976,269.9475,43860.0
2020-04-14 10:15:00,288.06,289.46,288.06,289.46,17504.0,269.9756,271.2877,269.9756,271.2877,17504.0
2020-04-14 10:20:00,289.41,289.65,289.03,289.09,6434.0,271.2409,271.4658,270.8847,270.941,6434.0
2020-04-14 10:25:00,288.92,288.94,287.63,287.82,7170.0,270.7816,270.8004,269.5726,269.7507,7170.0
2020-04-14 10:30:00,287.84,287.94,286.9,286.9,4009.0,269.7694,269.8631,268.8884,268.8884,4009.0
2020-04-14 10:35:00,286.47,286.84,286.17,286.18,4980.0,268.4854,268.8322,268.2043,268.2136,4980.0
2020-04-14 10:40:00,286.3,287.26,285.75,287.2,11298.0,268.3261,269.2258,267.8106,269.1696,11298.0
2020-04-14 10:45:00,287.23,287.58,286.23,286.25,6440.0,269.1977,269.5257,268.2605,268.2792,6440.0
2020-04-14 10:50:00,286.16,286.43,285.7,285.7,2110.0,268.1949,268.4479,267.7638,267.7638,2110.0
2020-04-14 10:55:00,285.55,285.68,284.75,285.16,7818.0,267.6232,267.745,266.8734,267.2577,7818.0
2020-04-14 11:00:00,285.1,285.34,284.08,284.09,3023.0,267.2014,267.4264,266.2455,266.2549,3023.0
2020-04-14 11:05:00,284.12,284.2,283.2,283.71,10312.0,266.283,266.3579,265.4207,265.8987,10312.0
2020-04-14 11:10:00,283.76,284.03,282.8,283.07,26213.0,265.9456,266.1986,265.0458,265.2989,26213.0
2020-04-14 11:15:00,283.35,283.66,283.03,283.14,4489.0,265.5613,265.8518,265.2614,265.3645,4489.0
2020-04-14 11:20:00,283.07,284.3,282.98,284.3,4674.0,265.2989,266.4517,265.2145,266.4517,4674.0
2020-04-14 11:25:00,284.82,284.83,283.67,283.67,6580.0,266.939,266.9484,265.8612,265.8612,6580.0
2020-04-14 11:30:00,284.2,284.74,284.2,284.45,1535.0,266.3579,266.864,266.3579,266.5922,1535.0
2020-04-14 11:35:00,284.59,284.75,284.43,284.75,438.0,266.7235,266.8734,266.5735,266.8734,438.0
2020-04-14 11:40:00,284.2,284.81,284.14,284.66,5838.0,266.3579,266.9296,266.3017,266.7891,5838.0
2020-04-14 11:45:00,284.85,284.88,284.26,284.66,8210.0,266.9671,266.9953,266.4142,266.7891,8210.0
2020-04-14 11:50:00,284.66,284.79,284.17,284.35,11592.0,266.7891,266.9109,266.3298,266.4985,11592.0
2020-04-14 11:55:00,284.4,284.55,283.96,284.25,5262.0,266.5454,266.686,266.133,266.4048,5262.0
2020-04-14 12:00:00,284.02,285.3,284.01,285.3,7374.0,266.1892,267.3889,266.1799,267.3889,7374.0
2020-04-14 12:05:00,285.25,285.73,285.16,285.68,1500.0,267.342,267.7919,267.2577,267.745,1500.0
2020-04-14 12:10:00,285.61,285.79,285.05,285.05,1973.0,267.6794,267.8481,267.1546,267.1546,1973.0
2020-04-14 12:15:00,285.24,286.01,285.24,285.79,1575.0,267.3327,268.0543,267.3327,267.8481,1575.0
2020-04-14 12:20:00,285.71,286.02,285.55,285.66,1839.0,267.7731,268.0637,267.6232,267.7263,1839.0
2020-04-14 12:25:00,285.71,285.71,285.02,285.31,2300.0,267.7731,267.7731,267.1265,267.3983,2300.0
2020-04-14 12:30:00,285.41,285.62,285.3,285.39,3430.0,267.492,267.6888,267.3889,267.4732,3430.0
2020-04-14 12:35:00,285.46,285.52,285.23,285.33,3871.0,267.5388,267.5951,267.3233,267.417,3871.0
2020-04-14 12:40:00,285.22,285.37,284.73,284.79,2023.0,267.3139,267.4545,266.8547,266.9109,2023.0
2020-04-14 12:45:00,284.85,284.92,284.32,284.6,13760.0,266.9671,267.0327,266.4704,266.7328,13760.0
2020-04-14 12:50:00,284.61,285.03,284.46,284.9,18671.0,266.7422,267.1358,266.6016,267.014,18671.0
2020-04-14 12:55:00,284.91,284.92,284.57,284.57,1526.0,267.0234,267.0327,266.7047,266.7047,1526.0
2020-04-14 13:00:00,284.53,284.53,284.16,284.28,1812.0,266.6672,266.6672,266.3205,266.4329,1812.0
2020-04-14 13:05:00,284.1,284.4,284.08,284.4,3296.0,266.2642,266.5454,266.2455,266.5454,3296.0
2020-04-14 13:10:00,284.44,284.64,284.31,284.51,1648.0,266.5829,266.7703,266.461,266.6485,1648.0
2020-04-14 13:15:00,284.26,284.4,284.03,284.03,7108.0,266.4142,266.5454,266.1986,266.1986,7108.0
2020-04-14 13:20:00,284.2,284.58,284.13,284.58,1773.0,266.3579,266.7141,266.2923,266.7141,1773.0
2020-04-14 13:25:00,284.75,284.75,284.52,284.64,1075.0,266.8734,266.8734,266.6579,266.7703,1075.0
2020-04-14 13:30:00,285.06,285.16,285.06,285.16,1476.0,267.164,267.2577,267.164,267.2577,1476.0
2020-04-14 13:35:00,285.19,285.21,284.93,284.94,1270.0,267.2858,267.3045,267.0421,267.0515,1270.0
2020-04-14 13:40:00,285.1,285.1,284.87,285.08,600.0,267.2014,267.2014,266.9859,267.1827,600.0
2020-04-14 13:45:00,284.79,285.55,284.78,285.55,2725.0,266.9109,267.6232,266.9015,267.6232,2725.0
2020-04-14 13:50:00,285.61,285.81,285.37,285.58,8079.0,267.6794,267.8669,267.4545,267.6513,8079.0
2020-04-14 13:55:00,285.55,285.8,285.55,285.78,400.0,267.6232,267.8575,267.6232,267.8388,400.0
2020-04-14 14:00:00,285.64,285.72,285.3,285.72,3661.0,267.7075,267.7825,267.3889,267.7825,3661.0
2020-04-14 14:05:00,285.47,285.47,285.14,285.34,5954.0,267.5482,267.5482,267.2389,267.4264,5954.0
2020-04-14 14:10:00,285.44,285.45,285.44,285.44,100.0,267.5201,267.5295,267.5201,267.5201,100.0
2020-04-14 14:15:00,285.73,286.0,285.73,285.98,3502.0,267.7919,268.0449,267.7919,268.0262,3502.0
2020-04-14 14:20:00,286.19,286.33,286.19,286.27,400.0,268.223,268.3542,268.223,268.298,400.0
2020-04-14 14:25:00,286.3,286.33,285.78,285.82,3173.0,268.3261,268.3542,267.8388,267.8762,3173.0
2020-04-14 14:30:00,285.82,286.1,285.51,285.58,1650.0,267.8762,268.1387,267.5857,267.6513,1650.0
2020-04-14 14:35:00,285.63,285.74,285.46,285.47,10628.0,267.6982,267.8013,267.5388,267.5482,10628.0
2020-04-14 14:40:00,285.55,285.57,285.28,285.31,1818.0,267.6232,267.6419,267.3701,267.3983,1818.0
2020-04-14 14:45:00,285.5,285.5,285.13,285.36,5420.0,267.5763,267.5763,267.2296,267.4451,5420.0
2020-04-14 14:50:00,285.13,285.63,285.13,285.41,1738.0,267.2296,267.6982,267.2296,267.492,1738.0
2020-04-14 14:55:00,285.35,285.67,285.23,285.67,2260.0,267.4357,267.7357,267.3233,267.7357,2260.0
2020-04-14 15:00:00,285.25,285.37,284.74,285.04,4440.0,267.342,267.4545,266.864,267.1452,4440.0
2020-04-14 15:05:00,284.92,284.98,284.72,284.8,4254.0,267.0327,267.089,266.8453,266.9203,4254.0
2020-04-14 15:10:00,284.52,285.03,284.41,285.03,6427.0,266.6579,267.1358,266.5548,267.1358,6427.0
2020-04-14 15:15:00,284.92,285.09,284.32,284.86,6133.0,267.0327,267.1921,266.4704,266.9765,6133.0
2020-04-14 15:20:00,284.71,284.88,284.46,284.88,4500.0,266.8359,266.9953,266.6016,266.9953,4500.0
2020-04-14 15:25:00,284.9,285.6,284.9,285.6,4704.0,267.014,267.6701,267.014,267.6701,4704.0
2020-04-14 15:30:00,285.54,285.63,285.04,285.35,6825.0,267.6138,267.6982,267.1452,267.4357,6825.0
2020-04-14 15:35:00,285.39,285.77,285.32,285.66,2505.0,267.4732,267.8294,267.4076,267.7263,2505.0
2020-04-14 15:40:00,285.81,286.08,285.55,285.71,12149.0,267.8669,268.1199,267.6232,267.7731,12149.0
2020-04-14 15:45:00,285.56,286.27,285.52,285.92,8462.0,267.6326,268.298,267.5951,267.97,8462.0
2020-04-14 15:50:00,286.15,286.6,285.87,286.06,14209.0,268.1855,268.6073,267.9231,268.1012,14209.0
2020-04-14 15:55:00,286.07,286.26,285.59,285.88,79069.0,268.1105,268.2886,267.6607,267.9325,79069.0
2020-04-15 09:30:00,276.26,277.55,275.89,276.59,32665.0,258.9164,260.1254,258.5696,259.2257,32665.0
2020-04-15 09:35:00,276.16,277.79,275.97,277.79,28379.0,258.8227,260.3504,258.6446,260.3504,28379.0
2020-04-15 09:40:00,277.64,277.73,274.96,275.16,33612.0,260.2098,260.2941,257.698,257.8855,33612.0
2020-04-15 09:45:00,275.36,276.73,275.08,275.98,24126.0,258.0729,259.3569,257.8105,258.654,24126.0
2020-04-15 09:50:00,276.44,276.7,275.39,275.47,15109.0,259.0851,259.3288,258.101,258.176,15109.0
2020-04-15 09:55:00,275.16,276.47,274.89,276.16,5024.0,257.8855,259.1132,257.6324,258.8227,5024.0
2020-04-15 10:00:00,275.76,276.05,274.92,274.92,8192.0,258.4478,258.7196,257.6605,257.6605,8192.0
2020-04-15 10:05:00,274.8,275.75,274.73,275.75,7748.0,257.5481,258.4384,257.4825,258.4384,7748.0
2020-04-15 10:10:00,275.64,276.29,275.18,275.18,6975.0,258.3353,258.9445,257.9042,257.9042,6975.0
2020-04-15 10:15:00,275.37,275.59,274.19,274.19,2221.0,258.0823,258.2885,256.9764,256.9764,2221.0
2020-04-15 10:20:00,274.1,274.8,274.1,274.39,8065.0,256.892,257.5481,256.892,257.1638,8065.0
2020-04-15 10:25:00,274.22,274.46,273.7,273.93,6138.0,257.0045,257.2294,256.5171,256.7327,6138.0
2020-04-15 10:30:00,273.84,274.53,273.68,273.68,2775.0,256.6483,257.295,256.4984,256.4984,2775.0
2020-04-15 10:35:00,273.72,274.27,273.17,273.42,8796.0,256.5359,257.0513,256.0204,256.2547,8796.0
2020-04-15 10:40:00,273.63,274.49,273.56,274.49,9465.0,256.4515,257.2575,256.3859,257.2575,9465.0
2020-04-15 10:45:00,274.56,274.7,274.22,274.22,800.0,257.3231,257.4544,257.0045,257.0045,800.0
2020-04-15 10:50:00,274.51,274.62,274.16,274.55,9628.0,257.2763,257.3794,256.9483,257.3138,9628.0
2020-04-15 10:55:00,274.35,274.91,274.35,274.59,2887.0,257.1263,257.6512,257.1263,257.3513,2887.0
2020-04-15 11:00:00,274.49,274.73,273.72,273.93,14954.0,257.2575,257.4825,256.5359,256.7327,14954.0
2020-04-15 11:05:00,273.83,274.04,273.26,273.83,18835.0,256.639,256.8358,256.1048,256.639,18835.0
2020-04-15 11:10:00,273.98,274.24,273.52,273.52,26153.0,256.7796,257.0232,256.3484,256.3484,26153.0
2020-04-15 11:15:00,273.54,273.61,273.24,273.57,6518.0,256.3672,256.4328,256.086,256.3953,6518.0
2020-04-15 11:20:00,273.22,274.02,273.18,273.51,4322.0,256.0673,256.817,256.0298,256.3391,4322.0
2020-04-15 11:25:00,273.51,274.6,273.51,274.58,7038.0,256.3391,257.3606,256.3391,257.3419,7038.0
2020-04-15 11:30:00,274.63,275.71,274.63,275.36,13516.0,257.3887,258.4009,257.3887,258.0729,13516.0
2020-04-15 11:35:00,275.36,275.36,274.59,274.6,4387.0,258.0729,258.0729,257.3513,257.3606,4387.0
2020-04-15 11:40:00,274.23,274.32,273.61,273.67,1288.0,257.0139,257.0982,256.4328,256.489,1288.0
2020-04-15 11:45:00,273.58,274.37,273.58,273.79,1080.0,256.4047,257.1451,256.4047,256.6015,1080.0
2020-04-15 11:50:00,273.79,273.79,273.79,273.79,0.0,256.6015,256.6015,256.6015,256.6015,0.0
2020-04-15 11:55:00,274.21,274.31,274.09,274.11,1863.0,256.9951,257.0888,256.8826,256.9014,1863.0
2020-04-15 12:00:00,273.96,274.54,273.91,274.49,1540.0,256.7608,257.3044,256.7139,257.2575,1540.0
2020-04-15 12:05:00,274.43,274.43,273.39,273.39,973.0,257.2013,257.2013,256.2266,256.2266,973.0
2020-04-15 12:10:00,273.73,273.73,273.38,273.68,1600.0,256.5453,256.5453,256.2172,256.4984,1600.0
2020-04-15 12:15:00,273.83,274.0,273.69,273.7,7807.0,256.639,256.7983,256.5078,256.5171,7807.0
2020-04-15 12:20:00,274.62,274.62,274.46,274.52,1019.0,257.3794,257.3794,257.2294,257.2857,1019.0
2020-04-15 12:25:00,274.09,274.74,274.08,274.66,1258.0,256.8826,257.4918,256.8733,257.4169,1258.0
2020-04-15 12:30:00,274.68,275.1,274.39,275.01,3970.0,257.4356,257.8292,257.1638,257.7449,3970.0
2020-04-15 12:35:00,274.68,274.68,274.64,274.64,300.0,257.4356,257.4356,257.3981,257.3981,300.0
2020-04-15 12:40:00,274.69,275.47,274.55,275.47,38690.0,257.445,258.176,257.3138,258.176,38690.0
2020-04-15 12:45:00,275.41,275.47,275.0,275.1,3292.0,258.1198,258.176,257.7355,257.8292,3292.0
2020-04-15 12:50:00,275.11,275.74,275.11,275.41,5616.0,257.8386,258.4291,257.8386,258.1198,5616.0
2020-04-15 12:55:00,275.25,275.54,275.13,275.23,1901.0,257.9698,258.2416,257.8574,257.9511,1901.0
2020-04-15 13:00:00,275.19,275.52,275.19,275.39,7251.0,257.9136,258.2229,257.9136,258.101,7251.0
2020-04-15 13:05:00,275.45,276.05,275.37,275.9,4915.0,258.1573,258.7196,258.0823,258.579,4915.0
2020-04-15 13:10:00,276.1,276.65,276.1,276.58,3690.0,258.7665,259.2819,258.7665,259.2163,3690.0
2020-04-15 13:15:00,276.64,277.24,276.54,277.18,8515.0,259.2726,259.8349,259.1788,259.7787,8515.0
2020-04-15 13:20:00,277.08,277.08,276.37,276.66,13864.0,259.6849,259.6849,259.0195,259.2913,13864.0
2020-04-15 13:25:00,276.29,276.29,275.53,275.53,22533.0,258.9445,258.9445,258.2322,258.2322,22533.0
2020-04-15 13:30:00,275.44,275.57,275.2,275.2,9466.0,258.1479,258.2697,257.923,257.923,9466.0
2020-04-15 13:35:00,275.2,275.48,274.84,274.91,5693.0,257.923,258.1854,257.5856,257.6512,5693.0
2020-04-15 13:40:00,274.72,274.87,274.59,274.68,1349.0,257.4731,257.6137,257.3513,257.4356,1349.0
2020-04-15 13:45:00,274.58,275.24,274.47,274.83,3784.0,257.3419,257.9605,257.2388,257.5762,3784.0
2020-04-15 13:50:00,275.37,275.47,274.91,275.12,2477.0,258.0823,258.176,257.6512,257.848,2477.0
2020-04-15 13:55:00,275.11,275.17,274.71,275.17,1760.0,257.8386,257.8948,257.4637,257.8948,1760.0
2020-04-15 14:00:00,275.3,276.48,275.3,276.12,3657.0,258.0167,259.1226,258.0167,258.7852,3657.0
2020-04-15 14:05:00,276.1,276.28,276.04,276.22,1486.0,258.7665,258.9352,258.7102,258.8789,1486.0
2020-04-15 14:10:00,276.0,276.46,276.0,276.13,4320.0,258.6727,259.1039,258.6727,258.7946,4320.0
2020-04-15 14:15:00,276.02,276.44,275.83,276.3,2515.0,258.6915,259.0851,258.5134,258.9539,2515.0
2020-04-15 14:20:00,276.49,276.63,276.4,276.44,5104.0,259.132,259.2632,259.0476,259.0851,5104.0
2020-04-15 14:25:00,276.21,276.55,275.86,276.55,4022.0,258.8696,259.1882,258.5415,259.1882,4022.0
2020-04-15 14:30:00,276.46,276.75,276.34,276.75,1252.0,259.1039,259.3757,258.9914,259.3757,1252.0
2020-04-15 14:35:00,276.82,277.17,276.81,277.17,1900.0,259.4413,259.7693,259.4319,259.7693,1900.0
2020-04-15 14:40:00,277.08,277.23,276.7,276.7,4737.0,259.6849,259.8255,259.3288,259.3288,4737.0
2020-04-15 14:45:00,276.94,276.98,276.5,276.7,3299.0,259.5537,259.5912,259.1413,259.3288,3299.0
2020-04-15 14:50:00,276.51,276.51,276.21,276.22,891.0,259.1507,259.1507,258.8696,258.8789,891.0
2020-04-15 14:55:00,276.38,276.88,276.37,276.66,1898.0,259.0289,259.4975,259.0195,259.2913,1898.0
2020-04-15 15:00:00,276.55,277.0,276.22,276.38,2981.0,259.1882,259.61,258.8789,259.0289,2981.0
2020-04-15 15:05:00,276.22,276.22,275.64,275.91,4348.0,258.8789,258.8789,258.3353,258.5884,4348.0
2020-04-15 15:10:00,275.74,275.96,275.5,275.92,3888.0,258.4291,258.6353,258.2041,258.5978,3888.0
2020-04-15 15:15:00,275.92,276.2,275.8,276.2,3529.0,258.5978,258.8602,258.4853,258.8602,3529.0
2020-04-15 15:20:00,276.35,276.35,275.53,275.74,4153.0,259.0008,259.0008,258.2322,258.4291,4153.0
2020-04-15 15:25:00,275.55,275.55,275.21,275.49,4256.0,258.251,258.251,257.9323,258.1948,4256.0
2020-04-15 15:30:00,275.77,275.77,275.1,275.4,7696.0,258.4572,258.4572,257.8292,258.1104,7696.0
2020-04-15 15:35:00,275.38,276.05,275.29,275.91,8172.0,258.0917,258.7196,258.0073,258.5884,8172.0
2020-04-15 15:40:00,275.78,275.83,274.89,275.32,8375.0,258.4666,258.5134,257.6324,258.0354,8375.0
2020-04-15 15:45:00,275.43,275.91,275.42,275.48,7707.0,258.1385,258.5884,258.1292,258.1854,7707.0
2020-04-15 15:50:00,275.26,275.42,274.38,274.38,12562.0,257.9792,258.1292,257.1544,257.1544,12562.0
2020-04-15 15:55:00,274.33,274.69,274.09,274.65,53575.0,257.1076,257.445,256.8826,257.4075,53575.0
2020-04-16 09:30:00,275.63,276.32,274.44,274.48,46972.0,258.326,258.9727,257.2107,257.2482,46972.0
2020-04-16 09:35:00,274.52,274.9,273.33,274.22,62937.0,257.2857,257.6418,256.1704,257.0045,62937.0
2020-04-16 09:40:00,274.37,276.13,274.32,275.25,53611.0,257.1451,258.7946,257.0982,257.9698,53611.0
2020-04-16 09:45:00,275.47,275.64,274.05,274.16,12150.0,258.176,258.3353,256.8452,256.9483,12150.0
2020-04-16 09:50:00,273.99,274.53,273.07,273.52,8726.0,256.7889,257.295,255.9267,256.3484,8726.0
2020-04-16 09:55:00,273.54,273.67,271.8,271.8,4563.0,256.3672,256.489,254.7364,254.7364,4563.0
2020-04-16 10:00:00,272.11,272.53,271.96,272.05,17439.0,255.027,255.4206,254.8864,254.9707,17439.0
2020-04-16 10:05:00,272.04,272.53,271.32,271.4,20922.0,254.9613,255.4206,254.2865,254.3615,20922.0
2020-04-16 10:10:00,270.96,271.26,270.5,270.79,25236.0,253.9492,254.2303,253.518,253.7898,25236.0
2020-04-16 10:15:00,270.75,271.42,270.59,270.98,25559.0,253.7523,254.3803,253.6024,253.9679,25559.0
2020-04-16 10:20:00,270.9,271.83,270.77,271.68,25176.0,253.8929,254.7645,253.7711,254.6239,25176.0
2020-04-16 10:25:00,271.64,272.99,271.58,272.98,32809.0,254.5865,255.8517,254.5302,255.8423,32809.0
2020-04-16 10:30:00,272.99,273.39,272.58,273.01,28537.0,255.8517,256.2266,255.4674,255.8705,28537.0
2020-04-16 10:35:00,273.1,273.27,272.14,272.14,17885.0,255.9548,256.1141,255.0551,255.0551,17885.0
2020-04-16 10:40:00,272.11,273.57,271.9,273.48,15648.0,255.027,256.3953,254.8301,256.3109,15648.0
2020-04-16 10:45:00,273.36,273.47,272.53,273.05,10165.0,256.1985,256.3016,255.4206,255.9079,10165.0
2020-04-16 10:50:00,272.88,273.17,272.66,273.04,7710.0,255.7486,256.0204,255.5424,255.8986,7710.0
2020-04-16 10:55:00,273.17,274.55,273.08,274.32,11869.0,256.0204,257.3138,255.9361,257.0982,11869.0
2020-04-16 11:00:00,274.48,274.49,273.85,274.3,21919.0,257.2482,257.2575,256.6577,257.0795,21919.0
2020-04-16 11:05:00,274.24,275.38,274.24,274.9,4239.0,257.0232,258.0917,257.0232,257.6418,4239.0
2020-04-16 11:10:00,274.87,274.95,274.23,274.3,3569.0,257.6137,257.6887,257.0139,257.0795,3569.0
2020-04-16 11:15:00,274.05,274.24,273.8,274.06,11999.0,256.8452,257.0232,256.6109,256.8545,11999.0
2020-04-16 11:20:00,274.16,274.17,273.56,273.56,1996.0,256.9483,256.9576,256.3859,256.3859,1996.0
2020-04-16 11:25:00,273.45,274.14,273.15,273.16,3475.0,256.2828,256.9295,256.0017,256.011,3475.0
2020-04-16 11:30:00,273.44,273.45,272.67,272.68,1587.0,256.2735,256.2828,255.5518,255.5612,1587.0
2020-04-16 11:35:00,272.34,273.1,272.34,272.98,4195.0,255.2425,255.9548,255.2425,255.8423,4195.0
2020-04-16 11:40:00,273.02,273.38,272.99,272.99,1981.0,255.8798,256.2172,255.8517,255.8517,1981.0
2020-04-16 11:45:00,272.77,272.84,272.49,272.84,2216.0,255.6455,255.7111,255.3831,255.7111,2216.0
2020-04-16 11:50:00,273.08,274.44,273.08,274.44,3583.0,255.9361,257.2107,255.9361,257.2107,3583.0
2020-04-16 11:55:00,274.49,274.49,273.75,273.87,12745.0,257.2575,257.2575,256.564,256.6765,12745.0
2020-04-16 12:00:00,273.94,273.94,272.74,272.96,1573.0,256.7421,256.7421,255.6174,255.8236,1573.0
2020-04-16 12:05:00,272.74,272.79,272.16,272.19,8432.0,255.6174,255.6643,255.0738,255.1019,8432.0
2020-04-16 12:10:00,272.1,272.34,271.99,272.03,3854.0,255.0176,255.2425,254.9145,254.952,3854.0
2020-04-16 12:15:00,271.81,272.04,270.9,270.93,8247.0,254.7458,254.9613,253.8929,253.921,8247.0
2020-04-16 12:20:00,270.59,270.94,270.43,270.52,11200.0,253.6024,253.9304,253.4524,253.5368,11200.0
2020-04-16 12:25:00,270.57,270.99,270.29,270.99,8359.0,253.5836,253.9773,253.3212,253.9773,8359.0
2020-04-16 12:30:00,270.71,270.77,269.7,270.09,8620.0,253.7148,253.7711,252.7683,253.1338,8620.0
2020-04-16 12:35:00,269.98,270.11,269.51,269.98,49770.0,253.0307,253.1525,252.5902,253.0307,49770.0
2020-04-16 12:40:00,270.03,270.63,269.84,270.63,13864.0,253.0775,253.6399,252.8995,253.6399,13864.0
2020-04-16 12:45:00,270.36,270.77,270.32,270.77,4473.0,253.3868,253.7711,253.3493,253.7711,4473.0
2020-04-16 12:50:00,270.6,270.83,270.52,270.52,813.0,253.6118,253.8273,253.5368,253.5368,813.0
2020-04-16 12:55:00,270.36,271.05,270.27,270.9,3514.0,253.3868,254.0335,253.3025,253.8929,3514.0
2020-04-16 13:00:00,270.85,271.24,270.72,270.73,6500.0,253.8461,254.2116,253.7242,253.7336,6500.0
2020-04-16 13:05:00,270.92,271.21,270.81,270.94,6449.0,253.9117,254.1835,253.8086,253.9304,6449.0
2020-04-16 13:10:00,270.65,271.27,270.65,271.22,7035.0,253.6586,254.2397,253.6586,254.1928,7035.0
2020-04-16 13:15:00,271.21,271.52,270.87,271.21,6379.0,254.1835,254.474,253.8648,254.1835,6379.0
2020-04-16 13:20:00,271.26,271.4,271.04,271.17,6954.0,254.2303,254.3615,254.0241,254.146,6954.0
2020-04-16 13:25:00,271.09,271.58,271.09,271.58,6387.0,254.071,254.5302,254.071,254.5302,6387.0
2020-04-16 13:30:00,271.5,272.05,271.49,271.9,5357.0,254.4552,254.9707,254.4459,254.8301,5357.0
2020-04-16 13:35:00,272.04,272.15,271.56,271.56,1290.0,254.9613,255.0644,254.5115,254.5115,1290.0
2020-04-16 13:40:00,271.58,272.14,271.58,272.07,2245.0,254.5302,255.0551,254.5302,254.9895,2245.0
2020-04-16 13:45:00,272.09,272.09,271.7,271.72,9344.0,255.0082,255.0082,254.6427,254.6614,9344.0
2020-04-16 13:50:00,271.7,271.82,271.27,271.27,3849.0,254.6427,254.7552,254.2397,254.2397,3849.0
2020-04-16 13:55:00,271.05,271.39,271.05,271.39,3068.0,254.0335,254.3522,254.0335,254.3522,3068.0
2020-04-16 14:00:00,270.8,271.44,270.77,271.44,2500.0,253.7992,254.399,253.7711,254.399,2500.0
2020-04-16 14:05:00,271.43,272.26,271.38,272.24,4341.0,254.3896,255.1675,254.3428,255.1488,4341.0
2020-04-16 14:10:00,272.23,272.49,272.08,272.49,11048.0,255.1394,255.3831,254.9988,255.3831,11048.0
2020-04-16 14:15:00,272.58,272.81,272.25,272.34,7733.0,255.4674,255.683,255.1582,255.2425,7733.0
2020-04-16 14:20:00,272.42,272.43,272.0,272.1,5540.0,255.3175,255.3269,254.9239,255.0176,5540.0
2020-04-16 14:25:00,271.97,272.37,271.93,272.21,13030.0,254.8957,255.2706,254.8583,255.1207,13030.0
2020-04-16 14:30:00,272.18,272.45,272.17,272.43,10654.0,255.0926,255.3456,255.0832,255.3269,10654.0
2020-04-16 14:35:00,272.4,273.18,272.4,272.73,15822.0,255.2987,256.0298,255.2987,255.608,15822.0
2020-04-16 14:40:00,272.71,272.71,272.14,272.35,5182.0,255.5893,255.5893,255.0551,255.2519,5182.0
2020-04-16 14:45:00,272.55,272.55,272.21,272.25,8939.0,255.4393,255.4393,255.1207,255.1582,8939.0
2020-04-16 14:50:00,272.11,272.37,271.85,272.37,5291.0,255.027,255.2706,254.7833,255.2706,5291.0
2020-04-16 14:55:00,272.29,272.65,272.29,272.65,849.0,255.1957,255.5331,255.1957,255.5331,849.0
2020-04-16 15:00:00,272.64,272.65,272.22,272.28,5373.0,255.5237,255.5331,255.13,255.1863,5373.0
2020-04-16 15:05:00,272.41,272.71,272.25,272.41,10707.0,255.3081,255.5893,255.1582,255.3081,10707.0
2020-04-16 15:10:00,272.25,272.38,271.97,272.18,17439.0,255.1582,255.28,254.8957,255.0926,17439.0
2020-04-16 15:15:00,272.43,272.56,271.83,272.14,7099.0,255.3269,255.4487,254.7645,255.0551,7099.0
2020-04-16 15:20:00,272.06,272.8,272.06,272.79,7533.0,254.9801,255.6736,254.9801,255.6643,7533.0
2020-04-16 15:25:00,272.55,273.35,272.55,273.35,2833.0,255.4393,256.1891,255.4393,256.1891,2833.0
2020-04-16 15:30:00,273.43,273.8,273.26,273.71,4058.0,256.2641,256.6109,256.1048,256.5265,4058.0
2020-04-16 15:35:00,273.85,273.98,273.55,273.72,12775.0,256.6577,256.7796,256.3766,256.5359,12775.0
2020-04-16 15:40:00,273.58,273.91,273.54,273.55,13362.0,256.4047,256.7139,256.3672,256.3766,13362.0
2020-04-16 15:45:00,273.66,274.02,273.51,273.62,15848.0,256.4796,256.817,256.3391,256.4422,15848.0
2020-04-16 15:50:00,273.67,274.41,273.67,274.29,25257.0,256.489,257.1826,256.489,257.0701,25257.0
2020-04-16 15:55:00,274.24,274.69,273.97,274.33,109818.0,257.0232,257.445,256.7702,257.1076,109818.0
2020-04-17 09:30:00,284.48,284.77,282.42,284.23,109679.0,266.6204,266.8922,264.6897,266.3861,109679.0
2020-04-17 09:35:00,284.35,285.32,283.98,285.13,51486.0,266.4985,267.4076,266.1518,267.2296,51486.0
2020-04-17 09:40:00,285.14,285.33,283.69,284.59,57479.0,267.2389,267.417,265.88,266.7235,57479.0
2020-04-17 09:45:00,284.57,285.75,284.3,285.71,49673.0,266.7047,267.8106,266.4517,267.7731,49673.0
2020-04-17 09:50:00,285.71,285.71,284.78,285.06,32404.0,267.7731,267.7731,266.9015,267.164,32404.0
2020-04-17 09:55:00,285.06,286.78,285.05,286.44,29497.0,267.164,268.776,267.1546,268.4573,29497.0
2020-04-17 10:00:00,286.56,286.61,284.83,285.81,17182.0,268.5698,268.6166,266.9484,267.8669,17182.0
2020-04-17 10:05:00,285.86,286.18,285.15,285.21,29049.0,267.9137,268.2136,267.2483,267.3045,29049.0
2020-04-17 10:10:00,285.38,285.67,283.4,283.82,29441.0,267.4639,267.7357,265.6082,266.0018,29441.0
2020-04-17 10:15:00,283.92,284.37,282.62,282.89,43543.0,266.0955,266.5173,264.8771,265.1302,43543.0
2020-04-17 10:20:00,282.8,283.65,282.73,283.52,18378.0,265.0458,265.8425,264.9802,265.7206,18378.0
2020-04-17 10:25:00,283.34,284.0,283.19,283.24,23068.0,265.5519,266.1705,265.4114,265.4582,23068.0
2020-04-17 10:30:00,283.16,283.43,282.35,282.43,16159.0,265.3832,265.6363,264.6241,264.6991,16159.0
2020-04-17 10:35:00,282.38,282.5,281.52,282.12,9152.0,264.6522,264.7647,263.8462,264.4085,9152.0
2020-04-17 10:40:00,282.08,282.71,282.03,282.31,11439.0,264.371,264.9615,264.3242,264.5866,11439.0
2020-04-17 10:45:00,282.39,282.4,281.38,281.43,8856.0,264.6616,264.6709,263.715,263.7618,8856.0
2020-04-17 10:50:00,281.71,282.43,281.71,282.43,2567.0,264.0243,264.6991,264.0243,264.6991,2567.0
2020-04-17 10:55:00,282.48,282.79,282.11,282.15,4300.0,264.7459,265.0365,264.3992,264.4366,4300.0
2020-04-17 11:00:00,282.08,282.82,281.85,282.34,4217.0,264.371,265.0646,264.1555,264.6147,4217.0
2020-04-17 11:05:00,282.28,282.94,281.89,282.58,4717.0,264.5585,265.177,264.193,264.8396,4717.0
2020-04-17 11:10:00,282.64,282.64,281.92,282.34,4158.0,264.8959,264.8959,264.2211,264.6147,4158.0
2020-04-17 11:15:00,282.26,282.58,281.7,282.23,6022.0,264.5397,264.8396,264.0149,264.5116,6022.0
2020-04-17 11:20:00,282.16,282.31,281.54,282.31,5554.0,264.446,264.5866,263.8649,264.5866,5554.0
2020-04-17 11:25:00,281.98,282.27,281.43,281.73,6264.0,264.2773,264.5491,263.7618,264.043,6264.0
2020-04-17 11:30:00,282.05,282.79,281.61,282.79,9132.0,264.3429,265.0365,263.9305,265.0365,9132.0
2020-04-17 11:35:00,282.88,283.23,282.79,282.95,3352.0,265.1208,265.4488,265.0365,265.1864,3352.0
2020-04-17 11:40:00,282.89,283.34,282.71,282.71,7658.0,265.1302,265.5519,264.9615,264.9615,7658.0
2020-04-17 11:45:00,282.86,283.06,282.57,282.8,3701.0,265.1021,265.2895,264.8303,265.0458,3701.0
2020-04-17 11:50:00,282.76,282.86,282.35,282.69,6461.0,265.0083,265.1021,264.6241,264.9427,6461.0
2020-04-17 11:55:00,282.71,282.82,282.32,282.66,5851.0,264.9615,265.0646,264.596,264.9146,5851.0
2020-04-17 12:00:00,282.71,282.99,282.34,282.8,9774.0,264.9615,265.2239,264.6147,265.0458,9774.0
2020-04-17 12:05:00,282.94,283.15,282.5,282.61,5517.0,265.177,265.3739,264.7647,264.8678,5517.0
2020-04-17 12:10:00,282.59,283.17,282.44,283.17,1600.0,264.849,265.3926,264.7084,265.3926,1600.0
2020-04-17 12:15:00,282.91,283.53,282.69,283.53,9098.0,265.1489,265.73,264.9427,265.73,9098.0
2020-04-17 12:20:00,283.25,283.3,282.95,282.96,1239.0,265.4676,265.5144,265.1864,265.1958,1239.0
2020-04-17 12:25:00,282.91,282.91,282.56,282.56,1950.0,265.1489,265.1489,264.8209,264.8209,1950.0
2020-04-17 12:30:00,282.69,282.94,282.66,282.94,8142.0,264.9427,265.177,264.9146,265.177,8142.0
2020-04-17 12:35:00,282.87,283.57,282.84,283.48,2231.0,265.1114,265.7675,265.0833,265.6831,2231.0
2020-04-17 12:40:00,283.51,283.79,283.51,283.64,4896.0,265.7113,265.9737,265.7113,265.8331,4896.0
2020-04-17 12:45:00,283.77,284.09,283.69,284.09,4026.0,265.9549,266.2549,265.88,266.2549,4026.0
2020-04-17 12:50:00,284.18,284.3,283.98,284.25,2980.0,266.3392,266.4517,266.1518,266.4048,2980.0
2020-04-17 12:55:00,284.08,284.17,283.74,283.9,1839.0,266.2455,266.3298,265.9268,266.0768,1839.0
2020-04-17 13:00:00,283.72,284.1,283.62,283.9,2195.0,265.9081,266.2642,265.8144,266.0768,2195.0
2020-04-17 13:05:00,283.74,283.95,283.69,283.91,4019.0,265.9268,266.1236,265.88,266.0862,4019.0
2020-04-17 13:10:00,283.88,283.96,283.7,283.84,4735.0,266.058,266.133,265.8893,266.0205,4735.0
2020-04-17 13:15:00,283.89,284.38,283.85,284.35,1700.0,266.0674,266.5266,266.0299,266.4985,1700.0
2020-04-17 13:20:00,284.07,284.07,283.53,283.56,1705.0,266.2361,266.2361,265.73,265.7581,1705.0
2020-04-17 13:25:00,283.67,283.86,283.34,283.4,2430.0,265.8612,266.0393,265.5519,265.6082,2430.0
2020-04-17 13:30:00,283.42,283.66,283.31,283.31,4686.0,265.6269,265.8518,265.5238,265.5238,4686.0
2020-04-17 13:35:00,283.39,283.72,283.39,283.71,2452.0,265.5988,265.9081,265.5988,265.8987,2452.0
2020-04-17 13:40:00,283.72,283.76,283.54,283.71,1746.0,265.9081,265.9456,265.7394,265.8987,1746.0
2020-04-17 13:45:00,283.4,283.4,282.82,282.82,3612.0,265.6082,265.6082,265.0646,265.0646,3612.0
2020-04-17 13:50:00,282.67,282.73,282.57,282.63,929.0,264.924,264.9802,264.8303,264.8865,929.0
2020-04-17 13:55:00,282.74,283.13,282.74,282.88,1700.0,264.9896,265.3551,264.9896,265.1208,1700.0
2020-04-17 14:00:00,282.9,282.92,282.49,282.55,4386.0,265.1396,265.1583,264.7553,264.8115,4386.0
2020-04-17 14:05:00,282.53,282.68,282.44,282.64,5862.0,264.7928,264.9334,264.7084,264.8959,5862.0
2020-04-17 14:10:00,282.61,282.75,282.22,282.36,11566.0,264.8678,264.999,264.5022,264.6335,11566.0
2020-04-17 14:15:00,282.33,282.47,282.26,282.47,4187.0,264.6053,264.7366,264.5397,264.7366,4187.0
2020-04-17 14:20:00,282.47,282.8,282.46,282.56,4286.0,264.7366,265.0458,264.7272,264.8209,4286.0
2020-04-17 14:25:00,282.53,282.8,282.29,282.3,2698.0,264.7928,265.0458,264.5679,264.5772,2698.0
2020-04-17 14:30:00,282.06,282.16,282.01,282.09,600.0,264.3523,264.446,264.3054,264.3804,600.0
2020-04-17 14:35:00,282.25,282.25,281.85,282.18,13450.0,264.5304,264.5304,264.1555,264.4648,13450.0
2020-04-17 14:40:00,282.2,282.2,281.77,282.13,4471.0,264.4835,264.4835,264.0805,264.4179,4471.0
2020-04-17 14:45:00,282.08,282.42,282.07,282.42,677.0,264.371,264.6897,264.3617,264.6897,677.0
2020-04-17 14:50:00,282.5,282.5,281.81,281.81,3249.0,264.7647,264.7647,264.118,264.118,3249.0
2020-04-17 14:55:00,281.87,282.45,281.87,282.45,5209.0,264.1742,264.7178,264.1742,264.7178,5209.0
2020-04-17 15:00:00,282.32,282.67,282.2,282.54,9308.0,264.596,264.924,264.4835,264.8022,9308.0
2020-04-17 15:05:00,282.57,282.8,282.53,282.67,7349.0,264.8303,265.0458,264.7928,264.924,7349.0
2020-04-17 15:10:00,282.68,282.89,282.56,282.84,4963.0,264.9334,265.1302,264.8209,265.0833,4963.0
2020-04-17 15:15:00,282.86,283.29,282.86,283.28,3052.0,265.1021,265.5051,265.1021,265.4957,3052.0
2020-04-17 15:20:00,283.01,283.01,282.78,282.83,9594.0,265.2427,265.2427,265.0271,265.074,9594.0
2020-04-17 15:25:00,282.89,283.42,282.89,283.3,14009.0,265.1302,265.6269,265.1302,265.5144,14009.0
2020-04-17 15:30:00,283.41,283.92,283.4,283.58,5538.0,265.6175,266.0955,265.6082,265.7769,5538.0
2020-04-17 15:35:00,283.63,284.03,283.55,283.96,26185.0,265.8237,266.1986,265.7488,266.133,26185.0
2020-04-17 15:40:00,284.03,284.3,283.79,284.19,16362.0,266.1986,266.4517,265.9737,266.3486,16362.0
2020-04-17 15:45:00,284.24,284.55,284.05,284.37,17671.0,266.3954,266.686,266.2174,266.5173,17671.0
2020-04-17 15:50:00,284.65,285.4,284.5,284.98,43020.0,266.7797,267.4826,266.6391,267.089,43020.0
2020-04-17 15:55:00,285.01,285.09,284.0,284.23,84954.0,267.1171,267.1921,266.1705,266.3861,84954.0
2020-04-20 09:30:00,279.05,279.44,277.87,278.06,62916.0,261.5313,261.8968,260.4253,260.6034,62916.0
2020-04-20 09:35:00,278.06,279.84,277.84,279.29,70726.0,260.6034,262.2717,260.3972,261.7562,70726.0
2020-04-20 09:40:00,279.21,280.09,278.68,279.61,37879.0,261.6812,262.506,261.1845,262.0561,37879.0
2020-04-20 09:45:00,279.72,281.71,279.7,280.93,24897.0,262.1592,264.0243,262.1405,263.2932,24897.0
2020-04-20 09:50:00,280.92,281.39,280.17,280.29,45808.0,263.2839,263.7244,262.5809,262.6934,45808.0
2020-04-20 09:55:00,280.44,280.93,280.04,280.52,13998.0,262.834,263.2932,262.4591,262.909,13998.0
2020-04-20 10:00:00,280.28,280.71,279.93,280.71,9229.0,262.684,263.087,262.356,263.087,9229.0
2020-04-20 10:05:00,280.65,281.23,280.37,281.05,13221.0,263.0308,263.5744,262.7684,263.4057,13221.0
2020-04-20 10:10:00,280.94,281.44,280.92,281.17,9899.0,263.3026,263.7712,263.2839,263.5182,9899.0
2020-04-20 10:15:00,281.01,281.18,280.65,281.11,24515.0,263.3682,263.5275,263.0308,263.4619,24515.0
2020-04-20 10:20:00,281.0,281.23,280.44,280.72,8735.0,263.3588,263.5744,262.834,263.0964,8735.0
2020-04-20 10:25:00,280.96,280.98,280.49,280.51,11093.0,263.3214,263.3401,262.8809,262.8996,11093.0
2020-04-20 10:30:00,280.51,280.99,280.4,280.49,5234.0,262.8996,263.3495,262.7965,262.8809,5234.0
2020-04-20 10:35:00,280.61,280.72,280.38,280.38,14600.0,262.9933,263.0964,262.7778,262.7778,14600.0
2020-04-20 10:40:00,280.5,281.49,280.45,281.42,37188.0,262.8902,263.8181,262.8434,263.7525,37188.0
2020-04-20 10:45:00,281.8,282.85,281.8,282.36,9533.0,264.1086,265.0927,264.1086,264.6335,9533.0
2020-04-20 10:50:00,282.36,283.15,282.36,283.02,3775.0,264.6335,265.3739,264.6335,265.252,3775.0
2020-04-20 10:55:00,283.17,283.6,282.75,282.97,11941.0,265.3926,265.7956,264.999,265.2052,11941.0
2020-04-20 11:00:00,282.88,283.33,282.75,282.92,16666.0,265.1208,265.5426,264.999,265.1583,16666.0
2020-04-20 11:05:00,282.96,283.15,282.62,282.75,6867.0,265.1958,265.3739,264.8771,264.999,6867.0
2020-04-20 11:10:00,282.69,282.84,282.0,282.01,4681.0,264.9427,265.0833,264.2961,264.3054,4681.0
2020-04-20 11:15:00,282.01,282.51,281.81,282.26,30636.0,264.3054,264.774,264.118,264.5397,30636.0
2020-04-20 11:20:00,282.4,282.78,282.16,282.62,3259.0,264.6709,265.0271,264.446,264.8771,3259.0
2020-04-20 11:25:00,282.63,282.86,282.51,282.73,5137.0,264.8865,265.1021,264.774,264.9802,5137.0
2020-04-20 11:30:00,282.75,282.75,282.27,282.58,7606.0,264.999,264.999,264.5491,264.8396,7606.0
2020-04-20 11:35:00,283.02,283.96,283.02,283.96,3381.0,265.252,266.133,265.252,266.133,3381.0
2020-04-20 11:40:00,283.9,283.9,283.49,283.76,4207.0,266.0768,266.0768,265.6925,265.9456,4207.0
2020-04-20 11:45:00,283.79,283.87,283.56,283.83,1450.0,265.9737,266.0487,265.7581,266.0112,1450.0
2020-04-20 11:50:00,283.96,284.05,283.67,283.81,6154.0,266.133,266.2174,265.8612,265.9924,6154.0
2020-04-20 11:55:00,283.73,283.94,283.48,283.56,4792.0,265.9175,266.1143,265.6831,265.7581,4792.0
2020-04-20 12:00:00,283.65,283.68,283.19,283.19,8582.0,265.8425,265.8706,265.4114,265.4114,8582.0
2020-04-20 12:05:00,283.28,283.74,283.27,283.65,7718.0,265.4957,265.9268,265.4863,265.8425,7718.0
2020-04-20 12:10:00,283.85,283.85,282.86,282.9,3512.0,266.0299,266.0299,265.1021,265.1396,3512.0
2020-04-20 12:15:00,282.93,283.38,282.91,283.3,10856.0,265.1677,265.5894,265.1489,265.5144,10856.0
2020-04-20 12:20:00,283.27,283.66,283.27,283.49,13214.0,265.4863,265.8518,265.4863,265.6925,13214.0
2020-04-20 12:25:00,283.57,283.83,283.49,283.55,10586.0,265.7675,266.0112,265.6925,265.7488,10586.0
2020-04-20 12:30:00,283.56,283.89,283.54,283.89,3996.0,265.7581,266.0674,265.7394,266.0674,3996.0
2020-04-20 12:35:00,283.93,284.26,283.85,284.12,17158.0,266.1049,266.4142,266.0299,266.283,17158.0
2020-04-20 12:40:00,284.06,284.07,283.88,283.88,610.0,266.2267,266.2361,266.058,266.058,610.0
2020-04-20 12:45:00,283.88,284.02,283.88,284.0,2308.0,266.058,266.1892,266.058,266.1705,2308.0
2020-04-20 12:50:00,284.0,284.04,283.54,283.54,4412.0,266.1705,266.208,265.7394,265.7394,4412.0
2020-04-20 12:55:00,283.58,283.66,283.28,283.28,3293.0,265.7769,265.8518,265.4957,265.4957,3293.0
2020-04-20 13:00:00,283.15,283.19,282.42,282.46,3311.0,265.3739,265.4114,264.6897,264.7272,3311.0
2020-04-20 13:05:00,282.51,282.81,282.51,282.53,1500.0,264.774,265.0552,264.774,264.7928,1500.0
2020-04-20 13:10:00,282.44,282.44,282.12,282.12,2065.0,264.7084,264.7084,264.4085,264.4085,2065.0
2020-04-20 13:15:00,282.18,282.18,281.9,281.93,1400.0,264.4648,264.4648,264.2023,264.2305,1400.0
2020-04-20 13:20:00,281.89,282.16,281.44,281.44,3375.0,264.193,264.446,263.7712,263.7712,3375.0
2020-04-20 13:25:00,281.46,281.91,281.46,281.86,1100.0,263.79,264.2117,263.79,264.1648,1100.0
2020-04-20 13:30:00,281.84,281.84,281.23,281.3,1863.0,264.1461,264.1461,263.5744,263.64,1863.0
2020-04-20 13:35:00,281.37,281.59,281.07,281.59,2500.0,263.7056,263.9118,263.4244,263.9118,2500.0
2020-04-20 13:40:00,281.66,282.06,281.62,281.97,2821.0,263.9774,264.3523,263.9399,264.2679,2821.0
2020-04-20 13:45:00,281.94,282.04,281.63,281.73,5914.0,264.2398,264.3335,263.9493,264.043,5914.0
2020-04-20 13:50:00,281.78,282.06,281.6,281.95,2808.0,264.0899,264.3523,263.9212,264.2492,2808.0
2020-04-20 13:55:00,282.01,282.02,281.9,281.96,1578.0,264.3054,264.3148,264.2023,264.2586,1578.0
2020-04-20 14:00:00,281.83,282.09,281.67,282.07,11893.0,264.1367,264.3804,263.9868,264.3617,11893.0
2020-04-20 14:05:00,282.02,282.02,281.78,281.82,1250.0,264.3148,264.3148,264.0899,264.1274,1250.0
2020-04-20 14:10:00,281.85,281.95,280.87,280.87,1737.0,264.1555,264.2492,263.237,263.237,1737.0
2020-04-20 14:15:00,280.84,281.01,280.35,280.36,12710.0,263.2089,263.3682,262.7496,262.759,12710.0
2020-04-20 14:20:00,280.49,280.49,279.76,279.77,1867.0,262.8809,262.8809,262.1967,262.2061,1867.0
2020-04-20 14:25:00,279.48,279.5,278.79,278.85,5399.0,261.9343,261.953,261.2876,261.3438,5399.0
2020-04-20 14:30:00,278.76,279.85,278.76,279.32,10892.0,261.2595,262.281,261.2595,261.7843,10892.0
2020-04-20 14:35:00,279.18,279.81,279.18,279.54,9981.0,261.6531,262.2435,261.6531,261.9905,9981.0
2020-04-20 14:40:00,279.64,279.64,279.12,279.51,6126.0,262.0842,262.0842,261.5969,261.9624,6126.0
2020-04-20 14:45:00,279.42,280.01,279.24,279.96,4182.0,261.878,262.431,261.7093,262.3841,4182.0
2020-04-20 14:50:00,279.91,279.92,279.05,279.1,4565.0,262.3373,262.3466,261.5313,261.5781,4565.0
2020-04-20 14:55:00,278.48,278.48,277.65,277.71,7007.0,260.997,260.997,260.2192,260.2754,7007.0
2020-04-20 15:00:00,277.7,278.94,277.7,278.41,14910.0,260.266,261.4282,260.266,260.9314,14910.0
2020-04-20 15:05:00,278.33,278.67,277.71,278.47,6523.0,260.8565,261.1751,260.2754,260.9877,6523.0
2020-04-20 15:10:00,278.6,278.95,278.24,278.72,5854.0,261.1095,261.4375,260.7721,261.222,5854.0
2020-04-20 15:15:00,278.64,279.07,278.38,278.49,12387.0,261.147,261.55,260.9033,261.0064,12387.0
2020-04-20 15:20:00,278.55,279.15,278.52,279.15,7022.0,261.0627,261.625,261.0345,261.625,7022.0
2020-04-20 15:25:00,279.0,279.38,278.7,279.38,6181.0,261.4844,261.8405,261.2032,261.8405,6181.0
2020-04-20 15:30:00,279.32,280.12,279.16,280.02,8314.0,261.7843,262.5341,261.6344,262.4404,8314.0
2020-04-20 15:35:00,280.04,280.04,279.48,279.48,1900.0,262.4591,262.4591,261.9343,261.9343,1900.0
2020-04-20 15:40:00,279.54,279.98,279.35,279.8,9316.0,261.9905,262.4029,261.8124,262.2342,9316.0
2020-04-20 15:45:00,279.86,279.88,279.45,279.77,17639.0,262.2904,262.3092,261.9061,262.2061,17639.0
2020-04-20 15:50:00,279.84,279.94,278.82,279.67,32011.0,262.2717,262.3654,261.3157,262.1123,32011.0
2020-04-20 15:55:00,279.61,280.01,278.73,278.89,59001.0,262.0561,262.431,261.2314,261.3813,59001.0
2020-04-21 09:30:00,272.59,273.81,272.36,273.56,55193.0,255.4768,256.6202,255.2613,256.3859,55193.0
2020-04-21 09:35:00,273.13,273.24,271.27,271.36,41387.0,255.9829,256.086,254.2397,254.324,41387.0
2020-04-21 09:40:00,271.27,273.01,271.27,273.01,32683.0,254.2397,255.8705,254.2397,255.8705,32683.0
2020-04-21 09:45:00,272.67,274.06,272.67,273.82,14038.0,255.5518,256.8545,255.5518,256.6296,14038.0
2020-04-21 09:50:00,273.71,274.29,273.38,273.86,12801.0,256.5265,257.0701,256.2172,256.6671,12801.0
2020-04-21 09:55:00,273.9,275.13,273.88,275.13,9328.0,256.7046,257.8574,256.6858,257.8574,9328.0
2020-04-21 10:00:00,275.21,275.21,274.2,274.62,13219.0,257.9323,257.9323,256.9857,257.3794,13219.0
2020-04-21 10:05:00,274.54,274.58,273.83,274.19,8052.0,257.3044,257.3419,256.639,256.9764,8052.0
2020-04-21 10:10:00,274.2,274.2,273.55,273.75,5538.0,256.9857,256.9857,256.3766,256.564,5538.0
2020-04-21 10:15:00,273.49,273.91,273.25,273.52,4605.0,256.3203,256.7139,256.0954,256.3484,4605.0
2020-04-21 10:20:00,273.85,274.29,273.64,274.22,12385.0,256.6577,257.0701,256.4609,257.0045,12385.0
2020-04-21 10:25:00,274.54,275.13,274.32,275.05,13649.0,257.3044,257.8574,257.0982,257.7824,13649.0
2020-04-21 10:30:00,275.06,275.1,274.33,274.43,7555.0,257.7918,257.8292,257.1076,257.2013,7555.0
2020-04-21 10:35:00,274.39,274.39,273.62,274.0,4898.0,257.1638,257.1638,256.4422,256.7983,4898.0
2020-04-21 10:40:00,273.86,274.19,273.51,273.83,6188.0,256.6671,256.9764,256.3391,256.639,6188.0
2020-04-21 10:45:00,273.82,274.02,273.11,273.11,3923.0,256.6296,256.817,255.9642,255.9642,3923.0
2020-04-21 10:50:00,273.25,273.52,272.95,273.01,6751.0,256.0954,256.3484,255.8142,255.8705,6751.0
2020-04-21 10:55:00,273.02,273.04,272.38,272.38,9155.0,255.8798,255.8986,255.28,255.28,9155.0
2020-04-21 11:00:00,272.25,272.39,271.7,271.7,8816.0,255.1582,255.2894,254.6427,254.6427,8816.0
2020-04-21 11:05:00,271.83,271.84,271.64,271.69,3035.0,254.7645,254.7739,254.5865,254.6333,3035.0
2020-04-21 11:10:00,271.2,271.48,270.84,270.92,10940.0,254.1741,254.4365,253.8367,253.9117,10940.0
2020-04-21 11:15:00,270.76,271.51,270.58,271.51,3976.0,253.7617,254.4646,253.593,254.4646,3976.0
2020-04-21 11:20:00,271.63,272.26,271.62,271.88,5383.0,254.5771,255.1675,254.5677,254.8114,5383.0
2020-04-21 11:25:00,271.49,271.61,270.4,270.71,8721.0,254.4459,254.5583,253.4243,253.7148,8721.0
2020-04-21 11:30:00,270.78,271.74,270.78,271.02,15045.0,253.7805,254.6802,253.7805,254.0054,15045.0
2020-04-21 11:35:00,270.73,270.87,270.46,270.82,9105.0,253.7336,253.8648,253.4805,253.8179,9105.0
2020-04-21 11:40:00,270.52,270.93,270.27,270.27,3910.0,253.5368,253.921,253.3025,253.3025,3910.0
2020-04-21 11:45:00,270.32,270.73,270.25,270.66,3535.0,253.3493,253.7336,253.2837,253.668,3535.0
2020-04-21 11:50:00,270.72,271.23,270.64,270.99,2832.0,253.7242,254.2022,253.6492,253.9773,2832.0
2020-04-21 11:55:00,270.93,271.63,270.91,271.4,5564.0,253.921,254.5771,253.9023,254.3615,5564.0
2020-04-21 12:00:00,271.68,271.68,270.95,270.97,1150.0,254.6239,254.6239,253.9398,253.9585,1150.0
2020-04-21 12:05:00,271.0,271.28,270.81,271.11,4481.0,253.9866,254.2491,253.8086,254.0897,4481.0
2020-04-21 12:10:00,270.93,271.77,270.93,271.4,3892.0,253.921,254.7083,253.921,254.3615,3892.0
2020-04-21 12:15:00,271.42,271.42,270.9,270.94,3582.0,254.3803,254.3803,253.8929,253.9304,3582.0
2020-04-21 12:20:00,270.88,271.1,270.66,270.67,3543.0,253.8742,254.0804,253.668,253.6774,3543.0
2020-04-21 12:25:00,270.67,270.99,270.59,270.69,4549.0,253.6774,253.9773,253.6024,253.6961,4549.0
2020-04-21 12:30:00,270.66,270.66,269.62,269.69,6868.0,253.668,253.668,252.6933,252.7589,6868.0
2020-04-21 12:35:00,269.7,269.97,269.64,269.97,2185.0,252.7683,253.0213,252.712,253.0213,2185.0
2020-04-21 12:40:00,269.97,270.01,269.69,269.69,4016.0,253.0213,253.0588,252.7589,252.7589,4016.0
2020-04-21 12:45:00,269.73,270.41,269.73,270.41,3057.0,252.7964,253.4337,252.7964,253.4337,3057.0
2020-04-21 12:50:00,270.37,271.48,270.37,271.17,7409.0,253.3962,254.4365,253.3962,254.146,7409.0
2020-04-21 12:55:00,271.28,271.3,270.94,271.3,5630.0,254.2491,254.2678,253.9304,254.2678,5630.0
2020-04-21 13:00:00,271.19,271.78,271.19,271.67,8268.0,254.1647,254.7177,254.1647,254.6146,8268.0
2020-04-21 13:05:00,271.54,271.65,271.2,271.4,5500.0,254.4927,254.5958,254.1741,254.3615,5500.0
2020-04-21 13:10:00,271.38,271.52,271.1,271.1,5446.0,254.3428,254.474,254.0804,254.0804,5446.0
2020-04-21 13:15:00,271.32,271.48,271.15,271.41,1050.0,254.2865,254.4365,254.1272,254.3709,1050.0
2020-04-21 13:20:00,271.93,272.45,271.93,272.4,5946.0,254.8583,255.3456,254.8583,255.2987,5946.0
2020-04-21 13:25:00,272.15,272.44,272.0,272.39,1488.0,255.0644,255.3362,254.9239,255.2894,1488.0
2020-04-21 13:30:00,272.32,272.41,271.97,272.41,600.0,255.2238,255.3081,254.8957,255.3081,600.0
2020-04-21 13:35:00,272.31,272.97,272.3,272.96,6062.0,255.2144,255.833,255.205,255.8236,6062.0
2020-04-21 13:40:00,272.66,272.68,272.26,272.45,3434.0,255.5424,255.5612,255.1675,255.3456,3434.0
2020-04-21 13:45:00,272.22,272.22,271.33,271.41,10437.0,255.13,255.13,254.2959,254.3709,10437.0
2020-04-21 13:50:00,271.51,272.05,271.51,271.89,7723.0,254.4646,254.9707,254.4646,254.8208,7723.0
2020-04-21 13:55:00,271.85,271.86,271.51,271.73,4398.0,254.7833,254.7926,254.4646,254.6708,4398.0
2020-04-21 14:00:00,271.53,271.94,271.33,271.94,3661.0,254.4834,254.8676,254.2959,254.8676,3661.0
2020-04-21 14:05:00,271.96,272.57,271.96,271.97,3364.0,254.8864,255.4581,254.8864,254.8957,3364.0
2020-04-21 14:10:00,271.93,272.3,271.9,272.02,5713.0,254.8583,255.205,254.8301,254.9426,5713.0
2020-04-21 14:15:00,272.37,272.37,271.65,271.94,2025.0,255.2706,255.2706,254.5958,254.8676,2025.0
2020-04-21 14:20:00,271.81,273.23,271.79,272.99,11760.0,254.7458,256.0766,254.727,255.8517,11760.0
2020-04-21 14:25:00,272.97,273.19,272.51,272.55,4201.0,255.833,256.0392,255.4018,255.4393,4201.0
2020-04-21 14:30:00,272.57,272.58,272.14,272.14,2000.0,255.4581,255.4674,255.0551,255.0551,2000.0
2020-04-21 14:35:00,272.42,272.42,271.79,272.04,3776.0,255.3175,255.3175,254.727,254.9613,3776.0
2020-04-21 14:40:00,271.68,271.68,271.2,271.21,7492.0,254.6239,254.6239,254.1741,254.1835,7492.0
2020-04-21 14:45:00,271.46,271.7,271.33,271.63,3683.0,254.4178,254.6427,254.2959,254.5771,3683.0
2020-04-21 14:50:00,271.32,271.92,271.32,271.87,6127.0,254.2865,254.8489,254.2865,254.802,6127.0
2020-04-21 14:55:00,271.94,271.94,271.31,271.32,8027.0,254.8676,254.8676,254.2772,254.2865,8027.0
2020-04-21 15:00:00,271.5,272.09,271.5,272.04,4725.0,254.4552,255.0082,254.4552,254.9613,4725.0
2020-04-21 15:05:00,272.07,272.07,270.91,271.3,9065.0,254.9895,254.9895,253.9023,254.2678,9065.0
2020-04-21 15:10:00,271.27,272.1,271.27,272.06,6820.0,254.2397,255.0176,254.2397,254.9801,6820.0
2020-04-21 15:15:00,272.26,272.87,272.22,272.44,5745.0,255.1675,255.7392,255.13,255.3362,5745.0
2020-04-21 15:20:00,272.29,272.88,272.29,272.37,5023.0,255.1957,255.7486,255.1957,255.2706,5023.0
2020-04-21 15:25:00,272.57,272.61,272.2,272.31,7037.0,255.4581,255.4956,255.1113,255.2144,7037.0
2020-04-21 15:30:00,272.52,272.75,272.06,272.74,6043.0,255.4112,255.6268,254.9801,255.6174,6043.0
2020-04-21 15:35:00,272.76,273.57,272.76,272.98,8616.0,255.6361,256.3953,255.6361,255.8423,8616.0
2020-04-21 15:40:00,273.02,273.16,272.73,272.87,2086.0,255.8798,256.011,255.608,255.7392,2086.0
2020-04-21 15:45:00,272.87,272.87,272.2,272.2,6605.0,255.7392,255.7392,255.1113,255.1113,6605.0
2020-04-21 15:50:00,272.02,272.18,271.23,271.52,16378.0,254.9426,255.0926,254.2022,254.474,16378.0
2020-04-21 15:55:00,271.61,272.05,271.28,271.43,46508.0,254.5583,254.9707,254.2491,254.3896,46508.0
2020-04-22 09:30:00,277.41,278.58,276.14,276.76,63946.0,259.9942,261.0908,258.804,259.385,63946.0
2020-04-22 09:35:00,276.69,277.3,275.68,276.2,11115.0,259.3194,259.8911,258.3728,258.8602,11115.0
2020-04-22 09:40:00,276.13,276.42,275.71,275.8,9670.0,258.7946,259.0664,258.4009,258.4853,9670.0
2020-04-22 09:45:00,276.15,276.4,274.71,274.91,28282.0,258.8133,259.0476,257.4637,257.6512,28282.0
2020-04-22 09:50:00,274.93,275.08,274.36,274.36,2009.0,257.6699,257.8105,257.1357,257.1357,2009.0
2020-04-22 09:55:00,274.36,275.19,274.33,275.0,9325.0,257.1357,257.9136,257.1076,257.7355,9325.0
2020-04-22 10:00:00,274.79,275.01,273.59,274.25,13443.0,257.5387,257.7449,256.414,257.0326,13443.0
2020-04-22 10:05:00,274.48,274.76,274.23,274.62,9002.0,257.2482,257.5106,257.0139,257.3794,9002.0
2020-04-22 10:10:00,274.65,275.25,274.07,274.21,10900.0,257.4075,257.9698,256.8639,256.9951,10900.0
2020-04-22 10:15:00,274.32,275.07,274.26,275.04,10957.0,257.0982,257.8011,257.042,257.773,10957.0
2020-04-22 10:20:00,275.09,275.62,275.09,275.42,6641.0,257.8199,258.3166,257.8199,258.1292,6641.0
2020-04-22 10:25:00,275.44,275.79,275.36,275.48,6057.0,258.1479,258.4759,258.0729,258.1854,6057.0
2020-04-22 10:30:00,275.59,275.97,275.59,275.81,3465.0,258.2885,258.6446,258.2885,258.4947,3465.0
2020-04-22 10:35:00,275.81,276.64,275.81,276.46,1959.0,258.4947,259.2726,258.4947,259.1039,1959.0
2020-04-22 10:40:00,276.56,276.56,276.07,276.13,9450.0,259.1976,259.1976,258.7383,258.7946,9450.0
2020-04-22 10:45:00,276.16,276.34,275.75,275.75,2645.0,258.8227,258.9914,258.4384,258.4384,2645.0
2020-04-22 10:50:00,275.7,275.89,274.9,274.97,3450.0,258.3916,258.5696,257.6418,257.7074,3450.0
2020-04-22 10:55:00,275.05,275.24,274.57,274.78,3262.0,257.7824,257.9605,257.3325,257.5293,3262.0
2020-04-22 11:00:00,274.98,275.02,274.56,274.84,1834.0,257.7168,257.7543,257.3231,257.5856,1834.0
2020-04-22 11:05:00,275.15,275.23,274.52,274.64,4359.0,257.8761,257.9511,257.2857,257.3981,4359.0
2020-04-22 11:10:00,274.67,275.15,274.44,275.02,6528.0,257.4262,257.8761,257.2107,257.7543,6528.0
2020-04-22 11:15:00,275.13,275.94,275.13,275.68,2360.0,257.8574,258.6165,257.8574,258.3728,2360.0
2020-04-22 11:20:00,275.43,275.51,275.08,275.25,2050.0,258.1385,258.2135,257.8105,257.9698,2050.0
2020-04-22 11:25:00,275.45,275.45,275.09,275.33,1725.0,258.1573,258.1573,257.8199,258.0448,1725.0
2020-04-22 11:30:00,275.28,275.99,275.28,275.72,4128.0,257.9979,258.6634,257.9979,258.4103,4128.0
2020-04-22 11:35:00,275.54,275.68,275.46,275.63,4038.0,258.2416,258.3728,258.1666,258.326,4038.0
2020-04-22 11:40:00,275.57,276.31,275.57,276.25,1385.0,258.2697,258.9633,258.2697,258.907,1385.0
2020-04-22 11:45:00,276.28,276.42,276.03,276.29,4642.0,258.9352,259.0664,258.7009,258.9445,4642.0
2020-04-22 11:50:00,276.26,276.69,276.26,276.69,3485.0,258.9164,259.3194,258.9164,259.3194,3485.0
2020-04-22 11:55:00,276.62,276.62,275.91,276.16,5801.0,259.2538,259.2538,258.5884,258.8227,5801.0
2020-04-22 12:00:00,276.22,276.54,276.22,276.36,8355.0,258.8789,259.1788,258.8789,259.0101,8355.0
2020-04-22 12:05:00,276.37,276.37,276.05,276.31,3486.0,259.0195,259.0195,258.7196,258.9633,3486.0
2020-04-22 12:10:00,275.85,275.95,275.57,275.65,1900.0,258.5322,258.6259,258.2697,258.3447,1900.0
2020-04-22 12:15:00,275.66,275.95,275.66,275.95,1360.0,258.3541,258.6259,258.3541,258.6259,1360.0
2020-04-22 12:20:00,275.83,275.84,275.58,275.84,1600.0,258.5134,258.5228,258.2791,258.5228,1600.0
2020-04-22 12:25:00,275.79,276.04,275.62,275.94,1697.0,258.4759,258.7102,258.3166,258.6165,1697.0
2020-04-22 12:30:00,276.24,276.24,276.12,276.12,220.0,258.8977,258.8977,258.7852,258.7852,220.0
2020-04-22 12:35:00,275.94,275.94,275.68,275.92,4224.0,258.6165,258.6165,258.3728,258.5978,4224.0
2020-04-22 12:40:00,276.06,276.12,275.87,275.87,906.0,258.729,258.7852,258.5509,258.5509,906.0
2020-04-22 12:45:00,275.61,275.76,275.43,275.47,1847.0,258.3072,258.4478,258.1385,258.176,1847.0
2020-04-22 12:50:00,275.49,275.49,274.99,275.01,1531.0,258.1948,258.1948,257.7261,257.7449,1531.0
2020-04-22 12:55:00,275.08,275.27,274.8,275.27,6060.0,257.8105,257.9886,257.5481,257.9886,6060.0
2020-04-22 13:00:00,275.22,275.22,274.97,274.98,1067.0,257.9417,257.9417,257.7074,257.7168,1067.0
2020-04-22 13:05:00,274.95,274.95,274.5,274.57,1671.0,257.6887,257.6887,257.2669,257.3325,1671.0
2020-04-22 13:10:00,274.57,274.96,274.57,274.96,5690.0,257.3325,257.698,257.3325,257.698,5690.0
2020-04-22 13:15:00,274.97,275.23,274.84,275.12,1461.0,257.7074,257.9511,257.5856,257.848,1461.0
2020-04-22 13:20:00,275.28,275.45,275.25,275.35,1371.0,257.9979,258.1573,257.9698,258.0635,1371.0
2020-04-22 13:25:00,275.25,275.65,275.2,275.65,5253.0,257.9698,258.3447,257.923,258.3447,5253.0
2020-04-22 13:30:00,275.69,275.84,275.43,275.58,3707.0,258.3822,258.5228,258.1385,258.2791,3707.0
2020-04-22 13:35:00,275.69,275.76,275.35,275.35,1362.0,258.3822,258.4478,258.0635,258.0635,1362.0
2020-04-22 13:40:00,275.2,275.55,275.16,275.49,1075.0,257.923,258.251,257.8855,258.1948,1075.0
2020-04-22 13:45:00,275.64,275.64,275.28,275.28,1600.0,258.3353,258.3353,257.9979,257.9979,1600.0
2020-04-22 13:50:00,275.29,275.8,275.28,275.69,4310.0,258.0073,258.4853,257.9979,258.3822,4310.0
2020-04-22 13:55:00,275.71,275.71,275.33,275.38,3128.0,258.4009,258.4009,258.0448,258.0917,3128.0
2020-04-22 14:00:00,275.29,275.77,275.24,275.61,3736.0,258.0073,258.4572,257.9605,258.3072,3736.0
2020-04-22 14:05:00,275.6,275.67,275.4,275.44,1000.0,258.2979,258.3635,258.1104,258.1479,1000.0
2020-04-22 14:10:00,275.31,275.44,275.17,275.39,2611.0,258.0261,258.1479,257.8948,258.101,2611.0
2020-04-22 14:15:00,275.3,275.34,275.2,275.2,6235.0,258.0167,258.0542,257.923,257.923,6235.0
2020-04-22 14:20:00,275.35,275.71,275.31,275.61,2200.0,258.0635,258.4009,258.0261,258.3072,2200.0
2020-04-22 14:25:00,275.54,275.58,275.36,275.42,1600.0,258.2416,258.2791,258.0729,258.1292,1600.0
2020-04-22 14:30:00,275.5,276.27,275.5,276.22,2800.0,258.2041,258.9258,258.2041,258.8789,2800.0
2020-04-22 14:35:00,276.23,276.23,275.85,276.02,2187.0,258.8883,258.8883,258.5322,258.6915,2187.0
2020-04-22 14:40:00,276.06,276.06,275.89,275.93,1525.0,258.729,258.729,258.5696,258.6071,1525.0
2020-04-22 14:45:00,275.91,276.09,275.8,276.08,3510.0,258.5884,258.7571,258.4853,258.7477,3510.0
2020-04-22 14:50:00,276.18,276.19,275.55,275.55,6562.0,258.8414,258.8508,258.251,258.251,6562.0
2020-04-22 14:55:00,275.66,276.01,275.63,275.73,7298.0,258.3541,258.6821,258.326,258.4197,7298.0
2020-04-22 15:00:00,275.75,275.86,275.51,275.85,2150.0,258.4384,258.5415,258.2135,258.5322,2150.0
2020-04-22 15:05:00,275.86,276.0,275.71,276.0,2919.0,258.5415,258.6727,258.4009,258.6727,2919.0
2020-04-22 15:10:00,275.9,275.91,275.69,275.75,3385.0,258.579,258.5884,258.3822,258.4384,3385.0
2020-04-22 15:15:00,275.71,276.15,275.65,276.15,3554.0,258.4009,258.8133,258.3447,258.8133,3554.0
2020-04-22 15:20:00,276.26,276.71,276.23,276.49,8266.0,258.9164,259.3382,258.8883,259.132,8266.0
2020-04-22 15:25:00,276.52,276.65,276.16,276.25,5487.0,259.1601,259.2819,258.8227,258.907,5487.0
2020-04-22 15:30:00,276.27,276.42,275.86,276.16,10391.0,258.9258,259.0664,258.5415,258.8227,10391.0
2020-04-22 15:35:00,276.19,276.6,276.15,276.53,7926.0,258.8508,259.2351,258.8133,259.1695,7926.0
2020-04-22 15:40:00,276.58,276.78,276.39,276.76,11640.0,259.2163,259.4038,259.0383,259.385,11640.0
2020-04-22 15:45:00,276.77,276.77,276.13,276.71,9972.0,259.3944,259.3944,258.7946,259.3382,9972.0
2020-04-22 15:50:00,276.71,277.47,276.4,276.64,28304.0,259.3382,260.0505,259.0476,259.2726,28304.0
2020-04-22 15:55:00,276.36,276.38,275.16,275.24,53030.0,259.0101,259.0289,257.8855,257.9605,53030.0
2020-04-23 09:30:00,277.22,278.12,276.47,277.82,33875.0,259.8161,260.6596,259.1132,260.3785,33875.0
2020-04-23 09:35:00,277.68,279.29,277.68,278.96,29630.0,260.2473,261.7562,260.2473,261.4469,29630.0
2020-04-23 09:40:00,279.12,279.56,278.34,278.42,55553.0,261.5969,262.0092,260.8658,260.9408,55553.0
2020-04-23 09:45:00,278.55,278.69,277.89,278.25,16364.0,261.0627,261.1939,260.4441,260.7815,16364.0
2020-04-23 09:50:00,277.97,277.97,277.39,277.39,3665.0,260.5191,260.5191,259.9755,259.9755,3665.0
2020-04-23 09:55:00,277.29,278.36,277.29,278.36,20913.0,259.8818,260.8846,259.8818,260.8846,20913.0
2020-04-23 10:00:00,278.45,279.1,277.9,278.38,13099.0,260.9689,261.5781,260.4535,260.9033,13099.0
2020-04-23 10:05:00,278.27,279.03,278.2,278.89,5930.0,260.8002,261.5125,260.7346,261.3813,5930.0
2020-04-23 10:10:00,279.03,279.54,278.98,279.53,7961.0,261.5125,261.9905,261.4657,261.9811,7961.0
2020-04-23 10:15:00,279.34,279.88,278.81,279.83,6970.0,261.8031,262.3092,261.3063,262.2623,6970.0
2020-04-23 10:20:00,279.87,280.42,279.85,280.05,14713.0,262.2998,262.8153,262.281,262.4685,14713.0
2020-04-23 10:25:00,280.16,280.2,279.63,279.84,16957.0,262.5716,262.6091,262.0748,262.2717,16957.0
2020-04-23 10:30:00,279.94,280.8,279.9,280.8,6487.0,262.3654,263.1714,262.3279,263.1714,6487.0
2020-04-23 10:35:00,280.96,281.3,280.96,281.28,2583.0,263.3214,263.64,263.3214,263.6213,2583.0
2020-04-23 10:40:00,281.49,282.67,281.41,282.35,72172.0,263.8181,264.924,263.7431,264.6241,72172.0
2020-04-23 10:45:00,282.35,282.75,281.84,282.12,13151.0,264.6241,264.999,264.1461,264.4085,13151.0
2020-04-23 10:50:00,282.11,282.11,281.79,281.86,6981.0,264.3992,264.3992,264.0992,264.1648,6981.0
2020-04-23 10:55:00,281.85,282.08,281.73,282.01,3768.0,264.1555,264.371,264.043,264.3054,3768.0
2020-04-23 11:00:00,281.75,281.75,281.21,281.47,7751.0,264.0618,264.0618,263.5557,263.7993,7751.0
2020-04-23 11:05:00,281.31,281.43,280.93,281.11,8290.0,263.6494,263.7618,263.2932,263.4619,8290.0
2020-04-23 11:10:00,281.25,281.33,280.96,281.04,3450.0,263.5931,263.6681,263.3214,263.3963,3450.0
2020-04-23 11:15:00,281.54,281.63,281.45,281.63,2800.0,263.8649,263.9493,263.7806,263.9493,2800.0
2020-04-23 11:20:00,281.6,281.84,281.29,281.51,36673.0,263.9212,264.1461,263.6306,263.8368,36673.0
2020-04-23 11:25:00,281.66,281.99,281.66,281.74,10130.0,263.9774,264.2867,263.9774,264.0524,10130.0
2020-04-23 11:30:00,281.75,281.75,281.18,281.27,41008.0,264.0618,264.0618,263.5275,263.6119,41008.0
2020-04-23 11:35:00,280.67,280.78,280.27,280.27,2521.0,263.0496,263.1527,262.6747,262.6747,2521.0
2020-04-23 11:40:00,280.15,280.68,280.15,280.44,12064.0,262.5622,263.0589,262.5622,262.834,12064.0
2020-04-23 11:45:00,280.25,280.35,279.81,280.21,6321.0,262.6559,262.7496,262.2435,262.6184,6321.0
2020-04-23 11:50:00,280.23,280.5,280.09,280.12,7868.0,262.6372,262.8902,262.506,262.5341,7868.0
2020-04-23 11:55:00,280.21,280.84,280.21,280.84,2948.0,262.6184,263.2089,262.6184,263.2089,2948.0
2020-04-23 12:00:00,280.85,281.16,280.82,281.15,1649.0,263.2183,263.5088,263.1901,263.4994,1649.0
2020-04-23 12:05:00,281.05,281.68,281.05,281.68,7651.0,263.4057,263.9961,263.4057,263.9961,7651.0
2020-04-23 12:10:00,281.48,281.56,281.39,281.56,2118.0,263.8087,263.8837,263.7244,263.8837,2118.0
2020-04-23 12:15:00,281.45,281.92,281.45,281.65,3680.0,263.7806,264.2211,263.7806,263.968,3680.0
2020-04-23 12:20:00,281.64,282.25,281.63,282.25,3823.0,263.9587,264.5304,263.9493,264.5304,3823.0
2020-04-23 12:25:00,282.17,282.22,281.97,282.22,2345.0,264.4554,264.5022,264.2679,264.5022,2345.0
2020-04-23 12:30:00,282.07,282.07,281.94,282.04,613.0,264.3617,264.3617,264.2398,264.3335,613.0
2020-04-23 12:35:00,282.04,282.33,281.76,282.28,4578.0,264.3335,264.6053,264.0711,264.5585,4578.0
2020-04-23 12:40:00,282.27,282.3,280.39,280.82,26945.0,264.5491,264.5772,262.7871,263.1901,26945.0
2020-04-23 12:45:00,281.01,281.27,277.63,279.44,44940.0,263.3682,263.6119,260.2004,261.8968,44940.0
2020-04-23 12:50:00,279.45,279.45,277.68,279.29,16285.0,261.9061,261.9061,260.2473,261.7562,16285.0
2020-04-23 12:55:00,279.12,279.96,279.12,279.6,5351.0,261.5969,262.3841,261.5969,262.0467,5351.0
2020-04-23 13:00:00,279.64,280.7,279.63,280.7,2803.0,262.0842,263.0777,262.0748,263.0777,2803.0
2020-04-23 13:05:00,280.25,280.45,279.79,280.05,4150.0,262.6559,262.8434,262.2248,262.4685,4150.0
2020-04-23 13:10:00,280.16,281.07,280.15,281.06,2077.0,262.5716,263.4244,262.5622,263.4151,2077.0
2020-04-23 13:15:00,281.08,281.09,280.56,280.56,5257.0,263.4338,263.4432,262.9465,262.9465,5257.0
2020-04-23 13:20:00,279.96,279.96,278.98,279.4,7428.0,262.3841,262.3841,261.4657,261.8593,7428.0
2020-04-23 13:25:00,279.13,279.6,278.71,279.6,7470.0,261.6062,262.0467,261.2126,262.0467,7470.0
2020-04-23 13:30:00,279.58,280.0,279.57,279.99,3429.0,262.028,262.4216,262.0186,262.4122,3429.0
2020-04-23 13:35:00,280.05,280.05,279.59,279.59,2100.0,262.4685,262.4685,262.0374,262.0374,2100.0
2020-04-23 13:40:00,279.65,279.65,278.78,278.83,4290.0,262.0936,262.0936,261.2782,261.3251,4290.0
2020-04-23 13:45:00,278.98,279.45,278.57,278.68,7184.0,261.4657,261.9061,261.0814,261.1845,7184.0
2020-04-23 13:50:00,278.46,278.76,277.91,277.94,5187.0,260.9783,261.2595,260.4628,260.4909,5187.0
2020-04-23 13:55:00,277.89,278.85,277.89,278.63,2495.0,260.4441,261.3438,260.4441,261.1376,2495.0
2020-04-23 14:00:00,278.72,278.86,278.1,278.46,6511.0,261.222,261.3532,260.6409,260.9783,6511.0
2020-04-23 14:05:00,278.15,278.58,277.82,277.82,4425.0,260.6878,261.0908,260.3785,260.3785,4425.0
2020-04-23 14:10:00,277.48,278.11,277.45,277.86,3574.0,260.0598,260.6503,260.0317,260.416,3574.0
2020-04-23 14:15:00,278.07,278.92,278.07,278.7,5895.0,260.6128,261.4094,260.6128,261.2032,5895.0
2020-04-23 14:20:00,278.68,279.25,278.67,279.25,3242.0,261.1845,261.7187,261.1751,261.7187,3242.0
2020-04-23 14:25:00,279.27,279.27,278.9,279.13,4600.0,261.7374,261.7374,261.3907,261.6062,4600.0
2020-04-23 14:30:00,279.13,279.38,279.13,279.25,1200.0,261.6062,261.8405,261.6062,261.7187,1200.0
2020-04-23 14:35:00,279.02,279.21,278.75,278.96,4605.0,261.5031,261.6812,261.2501,261.4469,4605.0
2020-04-23 14:40:00,278.98,279.63,278.98,279.57,3782.0,261.4657,262.0748,261.4657,262.0186,3782.0
2020-04-23 14:45:00,279.38,279.49,279.13,279.2,3890.0,261.8405,261.9436,261.6062,261.6718,3890.0
2020-04-23 14:50:00,279.26,280.03,279.26,279.97,4548.0,261.7281,262.4497,261.7281,262.3935,4548.0
2020-04-23 14:55:00,280.05,280.53,280.05,280.27,5908.0,262.4685,262.9183,262.4685,262.6747,5908.0
2020-04-23 15:00:00,280.23,280.33,279.86,279.87,2743.0,262.6372,262.7309,262.2904,262.2998,2743.0
2020-04-23 15:05:00,279.62,279.94,279.49,279.49,4767.0,262.0655,262.3654,261.9436,261.9436,4767.0
2020-04-23 15:10:00,279.53,279.53,279.0,279.06,4159.0,261.9811,261.9811,261.4844,261.5406,4159.0
2020-04-23 15:15:00,279.13,279.13,278.58,278.58,1975.0,261.6062,261.6062,261.0908,261.0908,1975.0
2020-04-23 15:20:00,278.66,279.05,278.42,278.8,2013.0,261.1657,261.5313,260.9408,261.297,2013.0
2020-04-23 15:25:00,278.74,279.27,278.61,279.27,3564.0,261.2407,261.7374,261.1189,261.7374,3564.0
2020-04-23 15:30:00,279.17,279.64,278.72,279.43,4725.0,261.6437,262.0842,261.222,261.8874,4725.0
2020-04-23 15:35:00,279.18,279.51,279.18,279.47,6321.0,261.6531,261.9624,261.6531,261.9249,6321.0
2020-04-23 15:40:00,279.53,279.99,279.23,279.24,6143.0,261.9811,262.4122,261.7,261.7093,6143.0
2020-04-23 15:45:00,279.21,279.8,279.21,279.8,4375.0,261.6812,262.2342,261.6812,262.2342,4375.0
2020-04-23 15:50:00,279.8,279.93,278.6,278.6,15372.0,262.2342,262.356,261.1095,261.1095,15372.0
2020-04-23 15:55:00,278.63,278.63,278.1,278.33,46151.0,261.1376,261.1376,260.6409,260.8565,46151.0
2020-04-24 09:30:00,280.4,281.22,280.06,280.94,51801.0,262.7965,263.565,262.4779,263.3026,51801.0
2020-04-24 09:35:00,281.0,281.1,280.22,280.98,30224.0,263.3588,263.4526,262.6278,263.3401,30224.0
2020-04-24 09:40:00,281.08,281.08,279.82,280.29,26720.0,263.4338,263.4338,262.2529,262.6934,26720.0
2020-04-24 09:45:00,280.16,280.26,278.83,278.83,6474.0,262.5716,262.6653,261.3251,261.3251,6474.0
2020-04-24 09:50:00,278.68,280.03,278.68,279.69,16227.0,261.1845,262.4497,261.1845,262.1311,16227.0
2020-04-24 09:55:00,279.64,279.64,278.35,278.59,12050.0,262.0842,262.0842,260.8752,261.1001,12050.0
2020-04-24 10:00:00,278.89,279.19,278.62,278.98,3750.0,261.3813,261.6625,261.1283,261.4657,3750.0
2020-04-24 10:05:00,279.15,279.35,278.17,278.21,2821.0,261.625,261.8124,260.7065,260.744,2821.0
2020-04-24 10:10:00,278.14,278.61,278.13,278.13,2587.0,260.6784,261.1189,260.669,260.669,2587.0
2020-04-24 10:15:00,278.08,278.86,277.9,278.64,5538.0,260.6222,261.3532,260.4535,261.147,5538.0
2020-04-24 10:20:00,278.64,278.64,278.18,278.39,2450.0,261.147,261.147,260.7159,260.9127,2450.0
2020-04-24 10:25:00,278.48,278.59,277.95,278.37,1825.0,260.997,261.1001,260.5003,260.894,1825.0
2020-04-24 10:30:00,278.23,279.02,278.07,278.93,5866.0,260.7627,261.5031,260.6128,261.4188,5866.0
2020-04-24 10:35:00,278.75,279.58,278.75,279.31,2563.0,261.2501,262.028,261.2501,261.7749,2563.0
2020-04-24 10:40:00,279.48,279.51,279.18,279.39,3293.0,261.9343,261.9624,261.6531,261.8499,3293.0
2020-04-24 10:45:00,279.37,279.48,278.9,278.9,3830.0,261.8312,261.9343,261.3907,261.3907,3830.0
2020-04-24 10:50:00,279.26,279.39,279.18,279.19,1600.0,261.7281,261.8499,261.6531,261.6625,1600.0
2020-04-24 10:55:00,279.09,279.15,278.6,278.61,1802.0,261.5687,261.625,261.1095,261.1189,1802.0
2020-04-24 11:00:00,278.42,278.66,277.93,278.18,5702.0,260.9408,261.1657,260.4816,260.7159,5702.0
2020-04-24 11:05:00,278.17,278.5,277.8,277.83,9073.0,260.7065,261.0158,260.3597,260.3879,9073.0
2020-04-24 11:10:00,277.79,277.89,277.27,277.38,6750.0,260.3504,260.4441,259.863,259.9661,6750.0
2020-04-24 11:15:00,277.62,278.02,277.44,277.9,5315.0,260.191,260.5659,260.0223,260.4535,5315.0
2020-04-24 11:20:00,278.06,278.4,277.86,278.36,3250.0,260.6034,260.9221,260.416,260.8846,3250.0
2020-04-24 11:25:00,278.4,278.51,278.27,278.36,1637.0,260.9221,261.0252,260.8002,260.8846,1637.0
2020-04-24 11:30:00,278.47,278.52,277.8,277.98,22957.0,260.9877,261.0345,260.3597,260.5284,22957.0
2020-04-24 11:35:00,278.12,278.52,278.12,278.47,4996.0,260.6596,261.0345,260.6596,260.9877,4996.0
2020-04-24 11:40:00,278.41,278.46,278.02,278.11,2590.0,260.9314,260.9783,260.5659,260.6503,2590.0
2020-04-24 11:45:00,278.22,278.52,278.03,278.52,1000.0,260.7534,261.0345,260.5753,261.0345,1000.0
2020-04-24 11:50:00,278.39,278.4,278.25,278.35,893.0,260.9127,260.9221,260.7815,260.8752,893.0
2020-04-24 11:55:00,278.23,278.3,278.05,278.19,1270.0,260.7627,260.8283,260.594,260.7253,1270.0
2020-04-24 12:00:00,277.8,278.09,277.8,278.09,3680.0,260.3597,260.6315,260.3597,260.6315,3680.0
2020-04-24 12:05:00,278.25,278.58,278.23,278.45,2100.0,260.7815,261.0908,260.7627,260.9689,2100.0
2020-04-24 12:10:00,278.36,278.36,278.16,278.23,2185.0,260.8846,260.8846,260.6971,260.7627,2185.0
2020-04-24 12:15:00,278.14,278.34,278.02,278.21,3528.0,260.6784,260.8658,260.5659,260.744,3528.0
2020-04-24 12:20:00,278.04,278.05,277.69,277.91,6239.0,260.5847,260.594,260.2566,260.4628,6239.0
2020-04-24 12:25:00,278.07,278.48,277.97,278.48,1000.0,260.6128,260.997,260.5191,260.997,1000.0
2020-04-24 12:30:00,278.5,278.52,278.28,278.3,1039.0,261.0158,261.0345,260.8096,260.8283,1039.0
2020-04-24 12:35:00,278.3,278.83,278.04,278.83,2700.0,260.8283,261.3251,260.5847,261.3251,2700.0
2020-04-24 12:40:00,278.76,279.02,278.71,279.02,3444.0,261.2595,261.5031,261.2126,261.5031,3444.0
2020-04-24 12:45:00,278.94,279.25,278.94,279.19,2033.0,261.4282,261.7187,261.4282,261.6625,2033.0
2020-04-24 12:50:00,279.2,279.2,278.77,278.78,965.0,261.6718,261.6718,261.2688,261.2782,965.0
2020-04-24 12:55:00,278.71,278.86,278.7,278.7,821.0,261.2126,261.3532,261.2032,261.2032,821.0
2020-04-24 13:00:00,278.82,278.82,278.59,278.66,1800.0,261.3157,261.3157,261.1001,261.1657,1800.0
2020-04-24 13:05:00,278.64,278.8,278.58,278.72,800.0,261.147,261.297,261.0908,261.222,800.0
2020-04-24 13:10:00,278.63,278.87,278.61,278.87,1770.0,261.1376,261.3626,261.1189,261.3626,1770.0
2020-04-24 13:15:00,278.82,278.98,278.67,278.98,1200.0,261.3157,261.4657,261.1751,261.4657,1200.0
2020-04-24 13:20:00,278.98,279.41,278.96,279.3,2127.0,261.4657,261.8687,261.4469,261.7656,2127.0
2020-04-24 13:25:00,279.31,279.69,279.27,279.69,1231.0,261.7749,262.1311,261.7374,262.1311,1231.0
2020-04-24 13:30:00,279.8,279.88,279.67,279.67,3400.0,262.2342,262.3092,262.1123,262.1123,3400.0
2020-04-24 13:35:00,279.83,280.02,279.71,280.02,3082.0,262.2623,262.4404,262.1498,262.4404,3082.0
2020-04-24 13:40:00,280.03,280.08,280.0,280.05,1674.0,262.4497,262.4966,262.4216,262.4685,1674.0
2020-04-24 13:45:00,280.52,280.52,280.27,280.36,3256.0,262.909,262.909,262.6747,262.759,3256.0
2020-04-24 13:50:00,280.49,280.54,280.43,280.54,857.0,262.8809,262.9277,262.8246,262.9277,857.0
2020-04-24 13:55:00,280.53,281.01,280.51,281.01,1350.0,262.9183,263.3682,262.8996,263.3682,1350.0
2020-04-24 14:00:00,281.25,281.28,280.76,281.19,3979.0,263.5931,263.6213,263.1339,263.5369,3979.0
2020-04-24 14:05:00,281.23,281.57,281.16,281.44,1946.0,263.5744,263.8931,263.5088,263.7712,1946.0
2020-04-24 14:10:00,281.41,281.63,281.32,281.42,3416.0,263.7431,263.9493,263.6588,263.7525,3416.0
2020-04-24 14:15:00,281.28,281.67,281.23,281.57,4564.0,263.6213,263.9868,263.5744,263.8931,4564.0
2020-04-24 14:20:00,281.52,281.54,281.12,281.21,1561.0,263.8462,263.8649,263.4713,263.5557,1561.0
2020-04-24 14:25:00,281.02,281.22,281.02,281.17,3469.0,263.3776,263.565,263.3776,263.5182,3469.0
2020-04-24 14:30:00,281.36,281.57,281.36,281.48,1221.0,263.6962,263.8931,263.6962,263.8087,1221.0
2020-04-24 14:35:00,281.42,282.07,281.42,282.01,4158.0,263.7525,264.3617,263.7525,264.3054,4158.0
2020-04-24 14:40:00,282.06,282.14,281.85,281.97,4014.0,264.3523,264.4273,264.1555,264.2679,4014.0
2020-04-24 14:45:00,282.05,282.22,281.99,282.07,2619.0,264.3429,264.5022,264.2867,264.3617,2619.0
2020-04-24 14:50:00,282.34,282.34,281.75,281.83,3300.0,264.6147,264.6147,264.0618,264.1367,3300.0
2020-04-24 14:55:00,281.92,282.36,281.92,282.29,3214.0,264.2211,264.6335,264.2211,264.5679,3214.0
2020-04-24 15:00:00,282.3,282.42,281.94,282.13,10621.0,264.5772,264.6897,264.2398,264.4179,10621.0
2020-04-24 15:05:00,282.07,282.75,282.07,282.75,3478.0,264.3617,264.999,264.3617,264.999,3478.0
2020-04-24 15:10:00,282.75,282.83,282.29,282.65,6580.0,264.999,265.074,264.5679,264.9053,6580.0
2020-04-24 15:15:00,282.61,282.84,282.45,282.84,2857.0,264.8678,265.0833,264.7178,265.0833,2857.0
2020-04-24 15:20:00,282.85,283.18,282.61,283.18,3075.0,265.0927,265.402,264.8678,265.402,3075.0
2020-04-24 15:25:00,283.05,283.31,282.84,283.21,13607.0,265.2801,265.5238,265.0833,265.4301,13607.0
2020-04-24 15:30:00,283.25,283.25,282.96,283.22,3851.0,265.4676,265.4676,265.1958,265.4395,3851.0
2020-04-24 15:35:00,283.22,283.3,282.89,283.2,7703.0,265.4395,265.5144,265.1302,265.4207,7703.0
2020-04-24 15:40:00,283.21,283.55,283.21,283.39,6107.0,265.4301,265.7488,265.4301,265.5988,6107.0
2020-04-24 15:45:00,283.35,283.66,283.06,283.22,26862.0,265.5613,265.8518,265.2895,265.4395,26862.0
2020-04-24 15:50:00,283.24,283.34,282.39,282.51,15166.0,265.4582,265.5519,264.6616,264.774,15166.0
2020-04-24 15:55:00,282.44,282.44,281.94,282.23,74780.0,264.7084,264.7084,264.2398,264.5116,74780.0
2020-04-27 09:30:00,284.85,285.75,284.54,285.64,33799.0,266.9671,267.8106,266.6766,267.7075,33799.0
2020-04-27 09:35:00,285.62,287.25,285.62,287.11,48368.0,267.6888,269.2165,267.6888,269.0853,48368.0
2020-04-27 09:40:00,287.05,287.05,285.6,285.63,26068.0,269.029,269.029,267.6701,267.6982,26068.0
2020-04-27 09:45:00,285.77,286.66,285.6,286.66,14652.0,267.8294,268.6635,267.6701,268.6635,14652.0
2020-04-27 09:50:00,286.88,287.53,286.72,287.28,15398.0,268.8697,269.4789,268.7197,269.2446,15398.0
2020-04-27 09:55:00,287.33,288.29,287.3,287.96,18456.0,269.2914,270.1912,269.2633,269.8819,18456.0
2020-04-27 10:00:00,287.98,288.32,287.73,287.85,22169.0,269.9006,270.2193,269.6663,269.7788,22169.0
2020-04-27 10:05:00,287.85,288.5,287.51,288.21,12189.0,269.7788,270.388,269.4601,270.1162,12189.0
2020-04-27 10:10:00,288.21,288.66,287.64,288.64,15607.0,270.1162,270.5379,269.582,270.5192,15607.0
2020-04-27 10:15:00,288.75,289.49,288.32,289.49,23128.0,270.6223,271.3158,270.2193,271.3158,23128.0
2020-04-27 10:20:00,289.56,289.87,289.18,289.43,13751.0,271.3814,271.672,271.0253,271.2596,13751.0
2020-04-27 10:25:00,289.52,289.53,288.77,289.08,10758.0,271.344,271.3533,270.641,270.9316,10758.0
2020-04-27 10:30:00,289.23,289.71,289.09,289.25,11946.0,271.0722,271.522,270.941,271.0909,11946.0
2020-04-27 10:35:00,289.23,289.45,288.95,289.26,15566.0,271.0722,271.2783,270.8097,271.1003,15566.0
2020-04-27 10:40:00,289.33,289.62,288.91,289.56,13073.0,271.1659,271.4377,270.7723,271.3814,13073.0
2020-04-27 10:45:00,289.48,289.92,289.36,289.81,14305.0,271.3065,271.7188,271.194,271.6157,14305.0
2020-04-27 10:50:00,289.87,290.45,289.74,290.18,30419.0,271.672,272.2156,271.5501,271.9625,30419.0
2020-04-27 10:55:00,290.11,290.25,289.6,289.67,15465.0,271.8969,272.0281,271.4189,271.4845,15465.0
2020-04-27 11:00:00,289.76,290.03,289.49,289.81,22354.0,271.5689,271.8219,271.3158,271.6157,22354.0
2020-04-27 11:05:00,289.64,290.18,289.25,290.18,9725.0,271.4564,271.9625,271.0909,271.9625,9725.0
2020-04-27 11:10:00,290.11,290.22,289.82,290.04,6745.0,271.8969,272.0,271.6251,271.8313,6745.0
2020-04-27 11:15:00,290.14,290.37,289.76,290.36,10099.0,271.925,272.1406,271.5689,272.1312,10099.0
2020-04-27 11:20:00,290.32,290.32,289.86,290.28,19387.0,272.0937,272.0937,271.6626,272.0562,19387.0
2020-04-27 11:25:00,290.48,290.94,290.4,290.86,12505.0,272.2437,272.6748,272.1687,272.5998,12505.0
2020-04-27 11:30:00,290.81,291.47,290.6,291.45,50818.0,272.553,273.1715,272.3562,273.1528,50818.0
2020-04-27 11:35:00,291.51,291.66,291.11,291.5,7110.0,273.209,273.3496,272.8341,273.1997,7110.0
2020-04-27 11:40:00,291.65,292.02,291.5,291.8,21754.0,273.3402,273.687,273.1997,273.4808,21754.0
2020-04-27 11:45:00,291.75,291.94,291.69,291.87,30889.0,273.434,273.612,273.3777,273.5464,30889.0
2020-04-27 11:50:00,292.04,292.14,291.71,291.91,10345.0,273.7057,273.7995,273.3965,273.5839,10345.0
2020-04-27 11:55:00,291.96,292.16,291.93,292.07,6602.0,273.6308,273.8182,273.6027,273.7339,6602.0
2020-04-27 12:00:00,292.17,292.29,291.62,292.17,17881.0,273.8276,273.9401,273.3121,273.8276,17881.0
2020-04-27 12:05:00,292.12,292.41,292.1,292.31,7600.0,273.7807,274.0525,273.762,273.9588,7600.0
2020-04-27 12:10:00,292.35,292.39,291.97,292.39,5706.0,273.9963,274.0338,273.6401,274.0338,5706.0
2020-04-27 12:15:00,292.41,292.8,292.41,292.6,10630.0,274.0525,274.418,274.0525,274.2306,10630.0
2020-04-27 12:20:00,292.62,292.7,292.41,292.69,9867.0,274.2493,274.3243,274.0525,274.3149,9867.0
2020-04-27 12:25:00,292.69,292.72,292.31,292.61,3601.0,274.3149,274.3431,273.9588,274.24,3601.0
2020-04-27 12:30:00,292.63,293.14,292.63,293.14,5451.0,274.2587,274.7367,274.2587,274.7367,5451.0
2020-04-27 12:35:00,293.0,293.22,292.89,293.08,7766.0,274.6055,274.8117,274.5024,274.6805,7766.0
2020-04-27 12:40:00,293.12,293.3,293.02,293.24,19759.0,274.7179,274.8866,274.6242,274.8304,19759.0
2020-04-27 12:45:00,293.21,293.32,292.93,293.27,10895.0,274.8023,274.9054,274.5399,274.8585,10895.0
2020-04-27 12:50:00,293.36,293.47,293.26,293.36,4035.0,274.9429,275.046,274.8492,274.9429,4035.0
2020-04-27 12:55:00,293.31,294.09,293.25,294.09,14734.0,274.896,275.6271,274.8398,275.6271,14734.0
2020-04-27 13:00:00,293.9,293.9,293.01,293.33,5779.0,275.449,275.449,274.6149,274.9148,5779.0
2020-04-27 13:05:00,293.39,293.51,293.09,293.09,2850.0,274.971,275.0835,274.6898,274.6898,2850.0
2020-04-27 13:10:00,293.31,293.44,293.09,293.28,5526.0,274.896,275.0179,274.6898,274.8679,5526.0
2020-04-27 13:15:00,293.29,293.3,292.78,292.83,10054.0,274.8773,274.8866,274.3993,274.4462,10054.0
2020-04-27 13:20:00,292.7,292.92,292.63,292.69,16733.0,274.3243,274.5305,274.2587,274.3149,16733.0
2020-04-27 13:25:00,292.73,293.18,292.68,293.1,3724.0,274.3524,274.7742,274.3056,274.6992,3724.0
2020-04-27 13:30:00,293.01,293.18,292.93,292.93,9393.0,274.6149,274.7742,274.5399,274.5399,9393.0
2020-04-27 13:35:00,293.11,293.3,292.85,293.3,8800.0,274.7086,274.8866,274.4649,274.8866,8800.0
2020-04-27 13:40:00,293.33,293.34,293.05,293.16,5500.0,274.9148,274.9241,274.6523,274.7554,5500.0
2020-04-27 13:45:00,292.98,293.4,292.9,293.26,5940.0,274.5867,274.9804,274.5118,274.8492,5940.0
2020-04-27 13:50:00,293.26,293.67,293.26,293.67,8457.0,274.8492,275.2334,274.8492,275.2334,8457.0
2020-04-27 13:55:00,293.8,293.91,293.46,293.6,21152.0,275.3553,275.4584,275.0366,275.1678,21152.0
2020-04-27 14:00:00,293.63,293.97,293.61,293.8,15673.0,275.1959,275.5146,275.1772,275.3553,15673.0
2020-04-27 14:05:00,293.8,293.84,293.45,293.53,8686.0,275.3553,275.3927,275.0272,275.1022,8686.0
2020-04-27 14:10:00,293.73,293.96,293.73,293.92,8854.0,275.2897,275.5052,275.2897,275.4677,8854.0
2020-04-27 14:15:00,293.79,293.89,293.54,293.84,13947.0,275.3459,275.4396,275.1116,275.3927,13947.0
2020-04-27 14:20:00,293.89,293.95,293.74,293.86,4847.0,275.4396,275.4958,275.299,275.4115,4847.0
2020-04-27 14:25:00,293.86,294.04,293.83,293.93,6050.0,275.4115,275.5802,275.3834,275.4771,6050.0
2020-04-27 14:30:00,293.7,294.29,293.7,294.12,5894.0,275.2615,275.8145,275.2615,275.6552,5894.0
2020-04-27 14:35:00,294.13,294.13,293.83,294.01,11664.0,275.6645,275.6645,275.3834,275.5521,11664.0
2020-04-27 14:40:00,294.14,294.54,294.14,294.2,7641.0,275.6739,276.0488,275.6739,275.7301,7641.0
2020-04-27 14:45:00,294.12,294.77,294.12,294.74,28418.0,275.6552,276.2644,275.6552,276.2362,28418.0
2020-04-27 14:50:00,294.68,294.74,294.51,294.63,10600.0,276.18,276.2362,276.0207,276.1331,10600.0
2020-04-27 14:55:00,294.53,294.8,294.53,294.8,7257.0,276.0394,276.2925,276.0394,276.2925,7257.0
2020-04-27 15:00:00,294.79,295.37,294.75,295.36,17382.0,276.2831,276.8267,276.2456,276.8173,17382.0
2020-04-27 15:05:00,295.4,295.42,294.85,294.91,9572.0,276.8548,276.8736,276.3393,276.3956,9572.0
2020-04-27 15:10:00,294.9,295.23,294.9,295.13,15174.0,276.3862,276.6955,276.3862,276.6018,15174.0
2020-04-27 15:15:00,295.07,295.27,294.84,295.2,11577.0,276.5455,276.733,276.33,276.6674,11577.0
2020-04-27 15:20:00,295.24,295.33,295.04,295.05,9663.0,276.7049,276.7892,276.5174,276.5268,9663.0
2020-04-27 15:25:00,294.96,294.99,294.83,294.87,8039.0,276.4424,276.4705,276.3206,276.3581,8039.0
2020-04-27 15:30:00,294.98,295.26,294.81,295.07,18232.0,276.4612,276.7236,276.3018,276.5455,18232.0
2020-04-27 15:35:00,295.07,295.18,294.9,294.95,13759.0,276.5455,276.6486,276.3862,276.4331,13759.0
2020-04-27 15:40:00,294.98,295.18,294.98,295.09,6797.0,276.4612,276.6486,276.4612,276.5643,6797.0
2020-04-27 15:45:00,295.14,295.22,294.93,295.05,11102.0,276.6111,276.6861,276.4143,276.5268,11102.0
2020-04-27 15:50:00,295.13,295.14,294.4,294.53,31508.0,276.6018,276.6111,275.9176,276.0394,31508.0
2020-04-27 15:55:00,294.53,294.54,293.76,293.83,75222.0,276.0394,276.0488,275.3178,275.3834,75222.0
2020-04-28 09:30:00,300.7,302.15,300.64,301.07,109015.0,281.8221,283.181,281.7658,282.1688,109015.0
2020-04-28 09:35:00,301.31,302.01,300.67,300.71,85317.0,282.3938,283.0498,281.794,281.8314,85317.0
2020-04-28 09:40:00,300.8,301.82,300.32,301.71,27631.0,281.9158,282.8718,281.4659,282.7687,27631.0
2020-04-28 09:45:00,301.78,302.29,301.76,301.94,27836.0,282.8343,283.3123,282.8155,282.9842,27836.0
2020-04-28 09:50:00,302.02,302.92,302.02,302.39,24241.0,283.0592,283.9027,283.0592,283.406,24241.0
2020-04-28 09:55:00,302.4,302.73,300.43,300.43,29458.0,283.4153,283.7246,281.569,281.569,29458.0
2020-04-28 10:00:00,300.45,300.85,299.15,299.97,24362.0,281.5878,281.9627,280.3694,281.1379,24362.0
2020-04-28 10:05:00,300.05,300.8,300.05,300.79,19299.0,281.2129,281.9158,281.2129,281.9064,19299.0
2020-04-28 10:10:00,300.86,300.86,300.08,300.43,18563.0,281.972,281.972,281.241,281.569,18563.0
2020-04-28 10:15:00,300.39,301.28,300.28,300.71,19280.0,281.5315,282.3657,281.4284,281.8314,19280.0
2020-04-28 10:20:00,300.71,300.81,299.49,299.68,8129.0,281.8314,281.9252,280.688,280.8661,8129.0
2020-04-28 10:25:00,299.65,299.81,299.06,299.28,12923.0,280.838,280.9879,280.285,280.4912,12923.0
2020-04-28 10:30:00,299.45,299.69,298.68,298.68,11863.0,280.6506,280.8755,279.9289,279.9289,11863.0
2020-04-28 10:35:00,298.65,299.23,298.65,298.86,3900.0,279.9008,280.4444,279.9008,280.0976,3900.0
2020-04-28 10:40:00,298.79,298.91,296.69,296.83,20220.0,280.032,280.1445,278.0638,278.195,20220.0
2020-04-28 10:45:00,296.67,297.42,296.54,296.98,17682.0,278.0451,278.748,277.9232,278.3356,17682.0
2020-04-28 10:50:00,297.02,297.02,295.45,295.45,11103.0,278.3731,278.3731,276.9017,276.9017,11103.0
2020-04-28 10:55:00,295.27,295.43,294.13,294.34,35428.0,276.733,276.8829,275.6645,275.8614,35428.0
2020-04-28 11:00:00,294.48,295.47,294.12,295.08,17328.0,275.9926,276.9204,275.6552,276.5549,17328.0
2020-04-28 11:05:00,295.06,296.45,294.7,296.1,20026.0,276.5362,277.8389,276.1988,277.5109,20026.0
2020-04-28 11:10:00,296.14,296.57,295.86,296.29,9303.0,277.5484,277.9514,277.2859,277.6889,9303.0
2020-04-28 11:15:00,296.24,296.27,295.22,296.04,10623.0,277.6421,277.6702,276.6861,277.4546,10623.0
2020-04-28 11:20:00,296.12,296.54,295.66,296.45,9200.0,277.5296,277.9232,277.0985,277.8389,9200.0
2020-04-28 11:25:00,296.38,297.23,296.38,296.67,10465.0,277.7733,278.5699,277.7733,278.0451,10465.0
2020-04-28 11:30:00,296.64,297.3,296.53,297.26,6972.0,278.017,278.6355,277.9139,278.598,6972.0
2020-04-28 11:35:00,297.34,297.49,297.09,297.11,8814.0,278.673,278.8136,278.4387,278.4575,8814.0
2020-04-28 11:40:00,297.08,297.67,296.77,297.66,13278.0,278.4293,278.9823,278.1388,278.9729,13278.0
2020-04-28 11:45:00,297.8,298.02,297.36,297.59,11763.0,279.1041,279.3103,278.6918,278.9073,11763.0
2020-04-28 11:50:00,297.57,297.65,296.66,297.5,4925.0,278.8886,278.9636,278.0357,278.823,4925.0
2020-04-28 11:55:00,297.33,297.52,297.01,297.52,7605.0,278.6636,278.8417,278.3637,278.8417,7605.0
2020-04-28 12:00:00,297.54,297.84,296.98,297.38,4782.0,278.8605,279.1416,278.3356,278.7105,4782.0
2020-04-28 12:05:00,297.54,297.97,297.38,297.94,2741.0,278.8605,279.2635,278.7105,279.2353,2741.0
2020-04-28 12:10:00,298.28,298.44,297.77,297.77,3421.0,279.554,279.704,279.076,279.076,3421.0
2020-04-28 12:15:00,297.54,297.54,296.03,296.35,6578.0,278.8605,278.8605,277.4453,277.7452,6578.0
2020-04-28 12:20:00,296.54,296.8,296.27,296.47,7430.0,277.9232,278.1669,277.6702,277.8576,7430.0
2020-04-28 12:25:00,296.47,297.17,296.47,297.15,12463.0,277.8576,278.5137,277.8576,278.4949,12463.0
2020-04-28 12:30:00,297.08,297.54,296.85,297.42,5140.0,278.4293,278.8605,278.2138,278.748,5140.0
2020-04-28 12:35:00,297.63,297.7,297.18,297.36,4480.0,278.9448,279.0104,278.5231,278.6918,4480.0
2020-04-28 12:40:00,297.38,297.67,297.14,297.56,6547.0,278.7105,278.9823,278.4856,278.8792,6547.0
2020-04-28 12:45:00,297.42,297.42,296.8,297.29,1900.0,278.748,278.748,278.1669,278.6262,1900.0
2020-04-28 12:50:00,297.37,297.56,297.14,297.22,5280.0,278.7011,278.8792,278.4856,278.5605,5280.0
2020-04-28 12:55:00,297.35,298.47,297.35,298.28,6371.0,278.6824,279.7321,278.6824,279.554,6371.0
2020-04-28 13:00:00,298.4,299.05,298.3,299.03,19950.0,279.6665,280.2757,279.5727,280.2569,19950.0
2020-04-28 13:05:00,299.05,299.25,298.93,299.21,17338.0,280.2757,280.4631,280.1632,280.4256,17338.0
2020-04-28 13:10:00,299.07,299.28,298.76,298.89,10219.0,280.2944,280.4912,280.0039,280.1257,10219.0
2020-04-28 13:15:00,298.87,299.05,298.68,298.69,15643.0,280.107,280.2757,279.9289,279.9383,15643.0
2020-04-28 13:20:00,298.78,299.28,298.59,299.23,27974.0,280.0226,280.4912,279.8445,280.4444,27974.0
2020-04-28 13:25:00,299.3,299.85,299.2,299.59,18990.0,280.51,281.0254,280.4162,280.7818,18990.0
2020-04-28 13:30:00,299.55,299.7,299.13,299.29,14948.0,280.7443,280.8849,280.3506,280.5006,14948.0
2020-04-28 13:35:00,299.1,299.49,298.99,298.99,79309.0,280.3225,280.688,280.2194,280.2194,79309.0
2020-04-28 13:40:00,299.0,299.85,298.99,299.72,3644.0,280.2288,281.0254,280.2194,280.9036,3644.0
2020-04-28 13:45:00,299.74,299.93,299.68,299.78,8080.0,280.9223,281.1004,280.8661,280.9598,8080.0
2020-04-28 13:50:00,299.8,299.96,299.53,299.61,15528.0,280.9786,281.1285,280.7255,280.8005,15528.0
2020-04-28 13:55:00,299.6,299.73,299.12,299.27,7273.0,280.7911,280.913,280.3413,280.4819,7273.0
2020-04-28 14:00:00,299.37,299.71,299.3,299.61,7650.0,280.5756,280.8942,280.51,280.8005,7650.0
2020-04-28 14:05:00,299.61,299.68,299.17,299.36,8980.0,280.8005,280.8661,280.3881,280.5662,8980.0
2020-04-28 14:10:00,299.78,300.11,299.78,300.0,7493.0,280.9598,281.2691,280.9598,281.166,7493.0
2020-04-28 14:15:00,300.0,300.16,299.86,299.95,8076.0,281.166,281.316,281.0348,281.1192,8076.0
2020-04-28 14:20:00,299.96,300.07,299.9,300.0,7371.0,281.1285,281.2316,281.0723,281.166,7371.0
2020-04-28 14:25:00,300.03,300.16,299.7,299.91,2716.0,281.1941,281.316,280.8849,281.0817,2716.0
2020-04-28 14:30:00,299.97,300.23,299.97,300.21,1900.0,281.1379,281.3816,281.1379,281.3628,1900.0
2020-04-28 14:35:00,299.9,299.92,299.3,299.33,7847.0,281.0723,281.091,280.51,280.5381,7847.0
2020-04-28 14:40:00,299.35,299.76,299.29,299.32,9717.0,280.5568,280.9411,280.5006,280.5287,9717.0
2020-04-28 14:45:00,299.19,299.56,299.19,299.56,13311.0,280.4069,280.7536,280.4069,280.7536,13311.0
2020-04-28 14:50:00,299.51,299.8,299.04,299.04,5815.0,280.7068,280.9786,280.2663,280.2663,5815.0
2020-04-28 14:55:00,299.09,299.18,298.69,299.04,2703.0,280.3132,280.3975,279.9383,280.2663,2703.0
2020-04-28 15:00:00,298.94,299.34,298.91,299.19,1915.0,280.1726,280.5475,280.1445,280.4069,1915.0
2020-04-28 15:05:00,299.3,299.32,299.05,299.13,3589.0,280.51,280.5287,280.2757,280.3506,3589.0
2020-04-28 15:10:00,298.99,299.25,298.99,299.21,2276.0,280.2194,280.4631,280.2194,280.4256,2276.0
2020-04-28 15:15:00,299.17,299.21,299.02,299.21,6525.0,280.3881,280.4256,280.2475,280.4256,6525.0
2020-04-28 15:20:00,299.53,299.76,298.57,299.18,11422.0,280.7255,280.9411,279.8258,280.3975,11422.0
2020-04-28 15:25:00,299.26,299.57,299.26,299.48,4073.0,280.4725,280.763,280.4725,280.6787,4073.0
2020-04-28 15:30:00,299.37,299.46,298.91,298.91,8471.0,280.5756,280.6599,280.1445,280.1445,8471.0
2020-04-28 15:35:00,298.86,299.06,298.58,299.06,8973.0,280.0976,280.285,279.8352,280.285,8973.0
2020-04-28 15:40:00,299.02,299.14,298.62,298.64,13038.0,280.2475,280.36,279.8727,279.8914,13038.0
2020-04-28 15:45:00,298.63,298.63,297.6,297.6,24627.0,279.882,279.882,278.9167,278.9167,24627.0
2020-04-28 15:50:00,297.44,297.48,296.81,296.89,19841.0,278.7667,278.8042,278.1763,278.2513,19841.0
2020-04-28 15:55:00,296.87,297.39,296.64,296.98,59934.0,278.2325,278.7199,278.017,278.3356,59934.0
2020-04-29 09:30:00,305.52,305.93,304.37,304.66,65307.0,286.3395,286.7237,285.2617,285.5335,65307.0
2020-04-29 09:35:00,304.61,305.28,303.82,303.84,42526.0,285.4866,286.1145,284.7462,284.7649,42526.0
2020-04-29 09:40:00,303.86,304.67,303.65,304.59,38526.0,284.7837,285.5428,284.5869,285.4679,38526.0
2020-04-29 09:45:00,304.77,305.5,304.32,305.42,34142.0,285.6366,286.3207,285.2148,286.2458,34142.0
2020-04-29 09:50:00,305.41,305.81,305.17,305.73,24641.0,286.2364,286.6113,286.0114,286.5363,24641.0
2020-04-29 09:55:00,305.8,306.24,305.51,305.88,13075.0,286.6019,287.0143,286.3301,286.6769,13075.0
2020-04-29 10:00:00,305.89,305.91,305.03,305.36,10405.0,286.6862,286.705,285.8802,286.1895,10405.0
2020-04-29 10:05:00,305.46,305.54,304.63,304.68,8635.0,286.2832,286.3582,285.5054,285.5522,8635.0
2020-04-29 10:10:00,304.74,305.02,304.37,304.78,10140.0,285.6084,285.8709,285.2617,285.6459,10140.0
2020-04-29 10:15:00,304.86,305.59,304.86,305.53,7251.0,285.7209,286.4051,285.7209,286.3488,7251.0
2020-04-29 10:20:00,305.48,306.0,305.48,306.0,2295.0,286.302,286.7893,286.302,286.7893,2295.0
2020-04-29 10:25:00,306.08,306.1,305.33,305.8,8031.0,286.8643,286.8831,286.1614,286.6019,8031.0
2020-04-29 10:30:00,305.95,306.27,305.95,306.25,4853.0,286.7425,287.0424,286.7425,287.0236,4853.0
2020-04-29 10:35:00,306.31,306.5,305.81,306.31,14960.0,287.0799,287.258,286.6113,287.0799,14960.0
2020-04-29 10:40:00,306.4,306.95,306.4,306.85,8997.0,287.1642,287.6797,287.1642,287.586,8997.0
2020-04-29 10:45:00,306.9,306.95,306.52,306.9,9468.0,287.6328,287.6797,287.2767,287.6328,9468.0
2020-04-29 10:50:00,307.1,307.74,307.02,307.63,14473.0,287.8203,288.4201,287.7453,288.317,14473.0
2020-04-29 10:55:00,307.71,307.82,307.07,307.2,18485.0,288.392,288.4951,287.7922,287.914,18485.0
2020-04-29 11:00:00,307.04,307.51,306.51,306.92,4905.0,287.7641,288.2045,287.2673,287.6516,4905.0
2020-04-29 11:05:00,306.9,307.46,306.58,307.0,4465.0,287.6328,288.1577,287.3329,287.7266,4465.0
2020-04-29 11:10:00,306.94,307.82,306.93,307.53,12481.0,287.6703,288.4951,287.661,288.2233,12481.0
2020-04-29 11:15:00,307.48,308.18,307.48,308.1,10774.0,288.1764,288.8325,288.1764,288.7575,10774.0
2020-04-29 11:20:00,308.03,308.69,308.03,308.69,12818.0,288.6919,289.3105,288.6919,289.3105,12818.0
2020-04-29 11:25:00,308.74,308.93,308.57,308.85,39546.0,289.3573,289.5354,289.198,289.4604,39546.0
2020-04-29 11:30:00,308.74,308.79,308.25,308.43,10727.0,289.3573,289.4042,288.8981,289.0668,10727.0
2020-04-29 11:35:00,308.41,308.41,308.04,308.24,3594.0,289.048,289.048,288.7013,288.8887,3594.0
2020-04-29 11:40:00,308.23,308.39,308.01,308.01,7795.0,288.8793,289.0293,288.6732,288.6732,7795.0
2020-04-29 11:45:00,308.01,308.32,307.96,308.04,10340.0,288.6732,288.9637,288.6263,288.7013,10340.0
2020-04-29 11:50:00,308.21,308.94,308.13,308.86,9475.0,288.8606,289.5448,288.7856,289.4698,9475.0
2020-04-29 11:55:00,308.99,309.34,308.87,309.09,8971.0,289.5916,289.9197,289.4792,289.6854,8971.0
2020-04-29 12:00:00,309.06,309.69,309.05,309.69,34126.0,289.6572,290.2477,289.6479,290.2477,34126.0
2020-04-29 12:05:00,309.92,310.13,309.89,309.96,39560.0,290.4632,290.6601,290.4351,290.5007,39560.0
2020-04-29 12:10:00,309.83,310.06,309.39,310.05,5379.0,290.3789,290.5945,289.9665,290.5851,5379.0
2020-04-29 12:15:00,310.19,310.46,309.7,309.94,12967.0,290.7163,290.9693,290.2571,290.482,12967.0
2020-04-29 12:20:00,309.83,310.14,309.77,310.04,7437.0,290.3789,290.6694,290.3227,290.5757,7437.0
2020-04-29 12:25:00,310.11,310.11,309.69,309.87,9046.0,290.6413,290.6413,290.2477,290.4164,9046.0
2020-04-29 12:30:00,309.89,310.12,309.89,309.95,10204.0,290.4351,290.6507,290.4351,290.4914,10204.0
2020-04-29 12:35:00,309.75,310.45,309.75,310.45,4432.0,290.3039,290.96,290.3039,290.96,4432.0
2020-04-29 12:40:00,310.45,310.5,310.25,310.36,7090.0,290.96,291.0068,290.7725,290.8756,7090.0
2020-04-29 12:45:00,310.41,310.75,310.34,310.72,5850.0,290.9225,291.2411,290.8569,291.213,5850.0
2020-04-29 12:50:00,310.88,311.01,310.84,310.89,5825.0,291.363,291.4848,291.3255,291.3723,5825.0
2020-04-29 12:55:00,311.08,311.24,310.97,311.05,4469.0,291.5504,291.7004,291.4473,291.5223,4469.0
2020-04-29 13:00:00,310.9,311.15,310.9,311.15,8017.0,291.3817,291.616,291.3817,291.616,8017.0
2020-04-29 13:05:00,311.16,311.57,311.12,311.51,12096.0,291.6254,292.0097,291.5879,291.9534,12096.0
2020-04-29 13:10:00,311.44,311.65,311.27,311.42,6665.0,291.8878,292.0846,291.7285,291.8691,6665.0
2020-04-29 13:15:00,311.43,311.47,311.23,311.28,4924.0,291.8784,291.9159,291.691,291.7379,4924.0
2020-04-29 13:20:00,311.4,311.51,311.17,311.17,7643.0,291.8503,291.9534,291.6348,291.6348,7643.0
2020-04-29 13:25:00,311.2,311.54,311.13,311.16,13991.0,291.6629,291.9815,291.5973,291.6254,13991.0
2020-04-29 13:30:00,311.17,311.29,310.02,310.1,11850.0,291.6348,291.7472,290.557,290.6319,11850.0
2020-04-29 13:35:00,309.89,310.37,309.74,310.29,9558.0,290.4351,290.885,290.2945,290.81,9558.0
2020-04-29 13:40:00,310.23,310.5,309.76,309.76,53325.0,290.7538,291.0068,290.3133,290.3133,53325.0
2020-04-29 13:45:00,309.8,310.15,309.73,310.09,31638.0,290.3508,290.6788,290.2852,290.6226,31638.0
2020-04-29 13:50:00,310.21,310.36,309.86,309.86,9255.0,290.735,290.8756,290.407,290.407,9255.0
2020-04-29 13:55:00,309.87,309.95,309.41,309.41,6626.0,290.4164,290.4914,289.9853,289.9853,6626.0
2020-04-29 14:00:00,309.79,310.0,308.92,309.3,9960.0,290.3414,290.5382,289.526,289.8822,9960.0
2020-04-29 14:05:00,309.23,309.26,308.92,309.08,4023.0,289.8166,289.8447,289.526,289.676,4023.0
2020-04-29 14:10:00,309.19,309.64,309.06,309.63,3896.0,289.7791,290.2008,289.6572,290.1915,3896.0
2020-04-29 14:15:00,310.1,310.1,309.73,309.73,5228.0,290.6319,290.6319,290.2852,290.2852,5228.0
2020-04-29 14:20:00,309.76,310.02,309.63,309.89,6646.0,290.3133,290.557,290.1915,290.4351,6646.0
2020-04-29 14:25:00,310.01,310.42,309.95,309.95,23783.0,290.5476,290.9319,290.4914,290.4914,23783.0
2020-04-29 14:30:00,310.17,310.3,309.43,310.22,14021.0,290.6975,290.8194,290.004,290.7444,14021.0
2020-04-29 14:35:00,310.2,310.8,309.79,310.7,6623.0,290.7257,291.288,290.3414,291.1943,6623.0
2020-04-29 14:40:00,310.62,311.08,310.52,311.08,5652.0,291.1193,291.5504,291.0256,291.5504,5652.0
2020-04-29 14:45:00,311.16,311.21,310.48,310.48,8446.0,291.6254,291.6723,290.9881,290.9881,8446.0
2020-04-29 14:50:00,310.65,310.85,310.04,310.14,3642.0,291.1474,291.3349,290.5757,290.6694,3642.0
2020-04-29 14:55:00,310.05,310.53,309.98,310.37,4860.0,290.5851,291.0349,290.5195,290.885,4860.0
2020-04-29 15:00:00,310.6,311.03,310.36,311.03,3661.0,291.1006,291.5036,290.8756,291.5036,3661.0
2020-04-29 15:05:00,311.05,311.17,310.82,311.11,6591.0,291.5223,291.6348,291.3067,291.5785,6591.0
2020-04-29 15:10:00,311.03,311.21,310.89,311.11,8590.0,291.5036,291.6723,291.3723,291.5785,8590.0
2020-04-29 15:15:00,311.12,311.13,310.18,310.43,13574.0,291.5879,291.5973,290.7069,290.9412,13574.0
2020-04-29 15:20:00,310.48,310.73,310.41,310.72,5871.0,290.9881,291.2224,290.9225,291.213,5871.0
2020-04-29 15:25:00,310.94,311.05,310.61,310.81,21441.0,291.4192,291.5223,291.1099,291.2974,21441.0
2020-04-29 15:30:00,310.85,311.0,310.49,310.99,19807.0,291.3349,291.4754,290.9975,291.4661,19807.0
2020-04-29 15:35:00,311.03,311.11,310.6,310.81,15254.0,291.5036,291.5785,291.1006,291.2974,15254.0
2020-04-29 15:40:00,310.82,311.09,310.66,311.02,22534.0,291.3067,291.5598,291.1568,291.4942,22534.0
2020-04-29 15:45:00,310.95,311.0,310.64,310.8,21684.0,291.4286,291.4754,291.138,291.288,21684.0
2020-04-29 15:50:00,310.76,310.82,309.19,309.32,37474.0,291.2505,291.3067,289.7791,289.9009,37474.0
2020-04-29 15:55:00,309.22,309.7,309.13,309.43,48093.0,289.8072,290.2571,289.7228,290.004,48093.0
2020-04-30 09:30:00,303.43,303.98,301.47,301.68,110384.0,284.3807,284.8962,282.5437,282.7406,110384.0
2020-04-30 09:35:00,301.38,301.85,299.89,300.85,66623.0,282.4594,282.8999,281.0629,281.9627,66623.0
2020-04-30 09:40:00,300.76,302.14,300.52,300.52,46137.0,281.8783,283.1717,281.6534,281.6534,46137.0
2020-04-30 09:45:00,300.48,300.62,299.66,299.74,42006.0,281.6159,281.7471,280.8474,280.9223,42006.0
2020-04-30 09:50:00,299.6,300.89,299.51,300.89,50578.0,280.7911,282.0001,280.7068,282.0001,50578.0
2020-04-30 09:55:00,300.72,302.11,300.69,301.48,17439.0,281.8408,283.1436,281.8127,282.5531,17439.0
2020-04-30 10:00:00,301.85,303.24,301.62,301.64,30751.0,282.8999,284.2026,282.6843,282.7031,30751.0
2020-04-30 10:05:00,301.35,302.96,301.32,302.39,11725.0,282.4313,283.9402,282.4032,283.406,11725.0
2020-04-30 10:10:00,302.31,303.11,302.22,302.83,7765.0,283.331,284.0808,283.2466,283.8184,7765.0
2020-04-30 10:15:00,302.89,303.06,302.05,302.79,5436.0,283.8746,284.0339,283.0873,283.7809,5436.0
2020-04-30 10:20:00,303.03,303.06,302.02,302.26,10199.0,284.0058,284.0339,283.0592,283.2841,10199.0
2020-04-30 10:25:00,302.35,303.57,302.14,303.45,10358.0,283.3685,284.5119,283.1717,284.3994,10358.0
2020-04-30 10:30:00,303.52,303.87,303.23,303.77,17745.0,284.465,284.7931,284.1932,284.6993,17745.0
2020-04-30 10:35:00,303.72,304.23,303.7,303.7,28239.0,284.6525,285.1305,284.6337,284.6337,28239.0
2020-04-30 10:40:00,303.62,304.25,302.87,303.0,24190.0,284.5588,285.1492,283.8558,283.9777,24190.0
2020-04-30 10:45:00,303.03,303.8,303.02,303.66,14118.0,284.0058,284.7275,283.9964,284.5962,14118.0
2020-04-30 10:50:00,303.71,304.05,303.55,303.85,7075.0,284.6431,284.9618,284.4932,284.7743,7075.0
2020-04-30 10:55:00,303.77,304.11,303.3,303.39,9431.0,284.6993,285.018,284.2588,284.3432,9431.0
2020-04-30 11:00:00,303.63,304.28,303.54,303.84,13408.0,284.5681,285.1773,284.4838,284.7649,13408.0
2020-04-30 11:05:00,303.5,303.58,303.07,303.44,10243.0,284.4463,284.5213,284.0433,284.3901,10243.0
2020-04-30 11:10:00,303.45,303.99,303.41,303.98,12634.0,284.3994,284.9055,284.3619,284.8962,12634.0
2020-04-30 11:15:00,304.13,304.27,303.28,303.32,10092.0,285.0367,285.168,284.2401,284.2776,10092.0
2020-04-30 11:20:00,302.87,303.07,302.46,302.63,7574.0,283.8558,284.0433,283.4716,283.6309,7574.0
2020-04-30 11:25:00,302.7,303.03,302.57,302.58,5653.0,283.6965,284.0058,283.5747,283.584,5653.0
2020-04-30 11:30:00,302.35,302.86,302.35,302.6,2600.0,283.3685,283.8465,283.3685,283.6028,2600.0
2020-04-30 11:35:00,302.59,303.0,302.5,302.99,2401.0,283.5934,283.9777,283.5091,283.9683,2401.0
2020-04-30 11:40:00,302.95,303.28,302.9,303.18,10117.0,283.9308,284.2401,283.884,284.1464,10117.0
2020-04-30 11:45:00,303.2,303.23,302.41,302.41,5750.0,284.1651,284.1932,283.4247,283.4247,5750.0
2020-04-30 11:50:00,302.45,302.59,301.9,301.92,8424.0,283.4622,283.5934,282.9467,282.9655,8424.0
2020-04-30 11:55:00,301.74,301.92,301.36,301.45,5050.0,282.7968,282.9655,282.4406,282.525,5050.0
2020-04-30 12:00:00,300.98,301.06,300.07,300.14,9212.0,282.0845,282.1595,281.2316,281.2972,9212.0
2020-04-30 12:05:00,299.98,300.72,299.87,300.63,6700.0,281.1473,281.8408,281.0442,281.7565,6700.0
2020-04-30 12:10:00,300.67,301.05,300.6,300.92,8839.0,281.794,282.1501,281.7284,282.0283,8839.0
2020-04-30 12:15:00,300.91,301.21,300.66,300.66,10243.0,282.0189,282.3001,281.7846,281.7846,10243.0
2020-04-30 12:20:00,300.73,300.9,300.27,300.59,7406.0,281.8502,282.0095,281.4191,281.719,7406.0
2020-04-30 12:25:00,300.56,300.56,300.24,300.39,6949.0,281.6909,281.6909,281.391,281.5315,6949.0
2020-04-30 12:30:00,300.43,300.43,299.64,299.72,4310.0,281.569,281.569,280.8286,280.9036,4310.0
2020-04-30 12:35:00,299.71,300.47,299.71,300.47,3711.0,280.8942,281.6065,280.8942,281.6065,3711.0
2020-04-30 12:40:00,300.35,301.04,300.35,300.79,5519.0,281.494,282.1407,281.494,281.9064,5519.0
2020-04-30 12:45:00,300.74,301.23,300.6,301.23,13653.0,281.8596,282.3188,281.7284,282.3188,13653.0
2020-04-30 12:50:00,301.15,301.42,301.11,301.41,16537.0,282.2438,282.4969,282.2063,282.4875,16537.0
2020-04-30 12:55:00,301.39,302.0,301.2,301.76,11122.0,282.4688,283.0405,282.2907,282.8155,11122.0
2020-04-30 13:00:00,301.66,301.66,300.83,300.83,12748.0,282.7218,282.7218,281.9439,281.9439,12748.0
2020-04-30 13:05:00,300.92,301.44,300.82,301.34,2116.0,282.0283,282.5156,281.9345,282.4219,2116.0
2020-04-30 13:10:00,301.17,301.95,301.16,301.69,10200.0,282.2626,282.9936,282.2532,282.7499,10200.0
2020-04-30 13:15:00,301.91,302.19,301.82,302.16,6722.0,282.9561,283.2185,282.8718,283.1904,6722.0
2020-04-30 13:20:00,302.2,302.37,301.89,301.92,2738.0,283.2279,283.3872,282.9374,282.9655,2738.0
2020-04-30 13:25:00,301.85,301.86,301.57,301.58,4808.0,282.8999,282.9093,282.6375,282.6468,4808.0
2020-04-30 13:30:00,301.52,301.52,301.02,301.02,5100.0,282.5906,282.5906,282.122,282.122,5100.0
2020-04-30 13:35:00,301.15,301.49,301.12,301.26,2849.0,282.2438,282.5625,282.2157,282.3469,2849.0
2020-04-30 13:40:00,301.2,301.2,300.78,301.09,2777.0,282.2907,282.2907,281.8971,282.1876,2777.0
2020-04-30 13:45:00,301.01,301.01,300.69,300.74,4113.0,282.1126,282.1126,281.8127,281.8596,4113.0
2020-04-30 13:50:00,300.81,301.01,300.45,300.77,1800.0,281.9252,282.1126,281.5878,281.8877,1800.0
2020-04-30 13:55:00,300.49,300.68,300.25,300.33,10221.0,281.6253,281.8033,281.4003,281.4753,10221.0
2020-04-30 14:00:00,300.48,300.88,300.05,300.74,3400.0,281.6159,281.9908,281.2129,281.8596,3400.0
2020-04-30 14:05:00,300.6,300.84,300.57,300.74,1300.0,281.7284,281.9533,281.7002,281.8596,1300.0
2020-04-30 14:10:00,300.68,301.16,300.67,301.14,3455.0,281.8033,282.2532,281.794,282.2345,3455.0
2020-04-30 14:15:00,301.11,301.11,300.64,300.64,2557.0,282.2063,282.2063,281.7658,281.7658,2557.0
2020-04-30 14:20:00,300.69,301.11,300.69,300.95,2765.0,281.8127,282.2063,281.8127,282.0564,2765.0
2020-04-30 14:25:00,300.94,301.13,300.73,301.06,7611.0,282.047,282.2251,281.8502,282.1595,7611.0
2020-04-30 14:30:00,301.03,301.72,301.03,301.49,7280.0,282.1314,282.778,282.1314,282.5625,7280.0
2020-04-30 14:35:00,301.33,301.36,300.77,300.97,2500.0,282.4125,282.4406,281.8877,282.0751,2500.0
2020-04-30 14:40:00,300.91,301.07,300.62,300.79,5212.0,282.0189,282.1688,281.7471,281.9064,5212.0
2020-04-30 14:45:00,300.83,300.92,300.63,300.75,3616.0,281.9439,282.0283,281.7565,281.8689,3616.0
2020-04-30 14:50:00,300.87,300.95,300.55,300.8,6833.0,281.9814,282.0564,281.6815,281.9158,6833.0
2020-04-30 14:55:00,300.92,300.93,300.32,300.81,9104.0,282.0283,282.0376,281.4659,281.9252,9104.0
2020-04-30 15:00:00,300.93,300.96,300.52,300.52,3465.0,282.0376,282.0658,281.6534,281.6534,3465.0
2020-04-30 15:05:00,300.6,301.32,300.6,301.23,9782.0,281.7284,282.4032,281.7284,282.3188,9782.0
2020-04-30 15:10:00,301.13,301.14,300.73,301.01,3638.0,282.2251,282.2345,281.8502,282.1126,3638.0
2020-04-30 15:15:00,300.94,301.61,300.94,301.29,12414.0,282.047,282.6749,282.047,282.375,12414.0
2020-04-30 15:20:00,301.4,301.61,301.01,301.4,5909.0,282.4781,282.6749,282.1126,282.4781,5909.0
2020-04-30 15:25:00,301.39,301.48,301.24,301.47,9841.0,282.4688,282.5531,282.3282,282.5437,9841.0
2020-04-30 15:30:00,301.55,301.63,301.26,301.26,19576.0,282.6187,282.6937,282.3469,282.3469,19576.0
2020-04-30 15:35:00,301.27,301.38,300.81,301.03,34393.0,282.3563,282.4594,281.9252,282.1314,34393.0
2020-04-30 15:40:00,301.05,301.07,300.49,301.03,11146.0,282.1501,282.1688,281.6253,282.1314,11146.0
2020-04-30 15:45:00,301.06,301.14,300.49,300.49,18643.0,282.1595,282.2345,281.6253,281.6253,18643.0
2020-04-30 15:50:00,300.37,301.72,300.37,301.52,66825.0,281.5128,282.778,281.5128,282.5906,66825.0
2020-04-30 15:55:00,301.52,301.55,299.54,299.81,367875.0,282.5906,282.6187,280.7349,280.9879,367875.0
2020-05-01 09:30:00,293.36,293.92,292.45,293.55,64031.0,274.9429,275.4677,274.09,275.121,64031.0
2020-05-01 09:35:00,293.48,293.72,292.59,292.59,22175.0,275.0553,275.2803,274.2212,274.2212,22175.0
2020-05-01 09:40:00,292.39,292.57,291.57,292.03,44039.0,274.0338,274.2025,273.2653,273.6964,44039.0
2020-05-01 09:45:00,292.02,292.72,291.79,291.79,25559.0,273.687,274.3431,273.4714,273.4714,25559.0
2020-05-01 09:50:00,291.53,291.81,290.21,290.28,27762.0,273.2278,273.4902,271.9906,272.0562,27762.0
2020-05-01 09:55:00,290.32,290.92,290.03,290.49,23889.0,272.0937,272.6561,271.8219,272.2531,23889.0
2020-05-01 10:00:00,290.78,291.82,290.56,290.96,18608.0,272.5249,273.4996,272.3187,272.6936,18608.0
2020-05-01 10:05:00,290.73,291.55,290.67,291.06,14891.0,272.478,273.2465,272.4218,272.7873,14891.0
2020-05-01 10:10:00,290.85,290.93,290.21,290.81,20791.0,272.5905,272.6654,271.9906,272.553,20791.0
2020-05-01 10:15:00,290.71,291.26,290.24,290.32,18935.0,272.4592,272.9747,272.0188,272.0937,18935.0
2020-05-01 10:20:00,290.37,290.51,290.02,290.25,10058.0,272.1406,272.2718,271.8126,272.0281,10058.0
2020-05-01 10:25:00,290.29,290.97,290.29,290.91,15528.0,272.0656,272.7029,272.0656,272.6467,15528.0
2020-05-01 10:30:00,291.16,291.36,290.67,291.36,6063.0,272.881,273.0684,272.4218,273.0684,6063.0
2020-05-01 10:35:00,292.05,292.25,291.57,291.82,16042.0,273.7151,273.9026,273.2653,273.4996,16042.0
2020-05-01 10:40:00,291.82,292.05,291.42,291.45,12286.0,273.4996,273.7151,273.1247,273.1528,12286.0
2020-05-01 10:45:00,291.4,291.73,291.07,291.45,21278.0,273.1059,273.4152,272.7966,273.1528,21278.0
2020-05-01 10:50:00,291.44,291.7,291.11,291.26,13634.0,273.1434,273.3871,272.8341,272.9747,13634.0
2020-05-01 10:55:00,291.45,291.64,290.87,291.03,16668.0,273.1528,273.3309,272.6092,272.7592,16668.0
2020-05-01 11:00:00,290.92,291.0,290.61,290.67,12198.0,272.6561,272.731,272.3655,272.4218,12198.0
2020-05-01 11:05:00,290.73,290.97,290.59,290.97,13092.0,272.478,272.7029,272.3468,272.7029,13092.0
2020-05-01 11:10:00,291.0,291.0,290.49,290.8,16289.0,272.731,272.731,272.2531,272.5436,16289.0
2020-05-01 11:15:00,290.92,290.92,290.25,290.25,17861.0,272.6561,272.6561,272.0281,272.0281,17861.0
2020-05-01 11:20:00,290.29,290.47,289.82,289.85,20814.0,272.0656,272.2343,271.6251,271.6532,20814.0
2020-05-01 11:25:00,289.97,289.97,289.51,289.51,18936.0,271.7657,271.7657,271.3346,271.3346,18936.0
2020-05-01 11:30:00,289.51,289.51,288.72,288.75,57678.0,271.3346,271.3346,270.5942,270.6223,57678.0
2020-05-01 11:35:00,288.74,289.0,288.62,288.94,36142.0,270.6129,270.8566,270.5005,270.8004,36142.0
2020-05-01 11:40:00,288.86,288.94,288.44,288.5,10073.0,270.7254,270.8004,270.3318,270.388,10073.0
2020-05-01 11:45:00,288.52,288.53,287.56,287.6,23263.0,270.4067,270.4161,269.507,269.5445,23263.0
2020-05-01 11:50:00,287.54,287.58,286.58,286.58,14424.0,269.4883,269.5257,268.5885,268.5885,14424.0
2020-05-01 11:55:00,286.8,287.46,286.49,287.44,13150.0,268.7947,269.4133,268.5042,269.3945,13150.0
2020-05-01 12:00:00,287.41,287.42,286.65,286.76,12125.0,269.3664,269.3758,268.6541,268.7572,12125.0
2020-05-01 12:05:00,286.75,287.37,286.75,287.29,35410.0,268.7479,269.3289,268.7479,269.254,35410.0
2020-05-01 12:10:00,287.24,288.4,287.2,288.3,24865.0,269.2071,270.2943,269.1696,270.2005,24865.0
2020-05-01 12:15:00,288.25,288.29,287.93,287.98,30528.0,270.1537,270.1912,269.8538,269.9006,30528.0
2020-05-01 12:20:00,288.08,288.27,288.01,288.2,8139.0,269.9944,270.1724,269.9288,270.1068,8139.0
2020-05-01 12:25:00,287.76,287.8,287.4,287.4,20248.0,269.6944,269.7319,269.357,269.357,20248.0
2020-05-01 12:30:00,287.38,287.89,287.01,287.5,21221.0,269.3383,269.8163,268.9915,269.4508,21221.0
2020-05-01 12:35:00,287.74,287.74,287.31,287.53,10145.0,269.6757,269.6757,269.2727,269.4789,10145.0
2020-05-01 12:40:00,287.38,287.7,286.96,287.4,5561.0,269.3383,269.6382,268.9447,269.357,5561.0
2020-05-01 12:45:00,287.32,287.66,287.26,287.4,5516.0,269.2821,269.6007,269.2258,269.357,5516.0
2020-05-01 12:50:00,287.44,287.83,287.43,287.71,8152.0,269.3945,269.7601,269.3852,269.6476,8152.0
2020-05-01 12:55:00,287.64,287.72,287.47,287.52,3613.0,269.582,269.657,269.4227,269.4695,3613.0
2020-05-01 13:00:00,287.66,288.09,287.65,288.0,1413.0,269.6007,270.0037,269.5914,269.9194,1413.0
2020-05-01 13:05:00,287.89,288.04,287.78,287.78,3500.0,269.8163,269.9569,269.7132,269.7132,3500.0
2020-05-01 13:10:00,287.82,288.05,287.6,287.6,3738.0,269.7507,269.9662,269.5445,269.5445,3738.0
2020-05-01 13:15:00,287.67,287.67,286.98,287.09,3211.0,269.6101,269.6101,268.9634,269.0665,3211.0
2020-05-01 13:20:00,287.19,287.31,286.85,286.85,6396.0,269.1602,269.2727,268.8416,268.8416,6396.0
2020-05-01 13:25:00,286.9,287.79,286.9,287.79,1700.0,268.8884,269.7226,268.8884,269.7226,1700.0
2020-05-01 13:30:00,287.79,288.43,287.69,288.0,9680.0,269.7226,270.3224,269.6288,269.9194,9680.0
2020-05-01 13:35:00,287.79,287.98,287.36,287.36,5625.0,269.7226,269.9006,269.3196,269.3196,5625.0
2020-05-01 13:40:00,287.59,287.61,287.26,287.33,3150.0,269.5351,269.5539,269.2258,269.2914,3150.0
2020-05-01 13:45:00,287.38,287.39,287.0,287.31,5351.0,269.3383,269.3477,268.9822,269.2727,5351.0
2020-05-01 13:50:00,287.26,287.56,287.17,287.4,5222.0,269.2258,269.507,269.1415,269.357,5222.0
2020-05-01 13:55:00,287.47,287.75,287.47,287.66,4750.0,269.4227,269.6851,269.4227,269.6007,4750.0
2020-05-01 14:00:00,287.64,288.22,287.33,288.08,7430.0,269.582,270.1256,269.2914,269.9944,7430.0
2020-05-01 14:05:00,288.2,288.38,287.87,288.06,2266.0,270.1068,270.2755,269.7975,269.9756,2266.0
2020-05-01 14:10:00,288.18,288.25,287.91,288.0,12190.0,270.0881,270.1537,269.835,269.9194,12190.0
2020-05-01 14:15:00,288.03,288.38,287.88,288.19,3769.0,269.9475,270.2755,269.8069,270.0975,3769.0
2020-05-01 14:20:00,288.51,288.95,288.5,288.92,7438.0,270.3974,270.8097,270.388,270.7816,7438.0
2020-05-01 14:25:00,288.93,289.18,288.76,288.92,6285.0,270.791,271.0253,270.6317,270.7816,6285.0
2020-05-01 14:30:00,288.97,288.97,288.71,288.75,7900.0,270.8285,270.8285,270.5848,270.6223,7900.0
2020-05-01 14:35:00,288.74,288.88,288.55,288.85,3847.0,270.6129,270.7441,270.4349,270.716,3847.0
2020-05-01 14:40:00,288.85,289.06,288.77,288.84,6475.0,270.716,270.9128,270.641,270.7066,6475.0
2020-05-01 14:45:00,288.75,289.03,288.73,289.03,3476.0,270.6223,270.8847,270.6036,270.8847,3476.0
2020-05-01 14:50:00,288.56,288.78,288.15,288.78,8949.0,270.4442,270.6504,270.06,270.6504,8949.0
2020-05-01 14:55:00,288.8,288.9,288.6,288.72,15912.0,270.6692,270.7629,270.4817,270.5942,15912.0
2020-05-01 15:00:00,288.6,288.99,288.44,288.49,9952.0,270.4817,270.8472,270.3318,270.3786,9952.0
2020-05-01 15:05:00,288.44,288.85,288.27,288.67,13289.0,270.3318,270.716,270.1724,270.5473,13289.0
2020-05-01 15:10:00,288.79,289.49,288.58,289.39,13126.0,270.6598,271.3158,270.463,271.2221,13126.0
2020-05-01 15:15:00,289.37,289.7,289.31,289.41,19658.0,271.2034,271.5127,271.1471,271.2409,19658.0
2020-05-01 15:20:00,289.5,289.57,289.34,289.34,5781.0,271.3252,271.3908,271.1753,271.1753,5781.0
2020-05-01 15:25:00,289.33,289.33,288.83,288.91,10981.0,271.1659,271.1659,270.6973,270.7723,10981.0
2020-05-01 15:30:00,288.84,289.02,288.5,288.5,38628.0,270.7066,270.8753,270.388,270.388,38628.0
2020-05-01 15:35:00,288.46,288.71,288.22,288.66,21710.0,270.3505,270.5848,270.1256,270.5379,21710.0
2020-05-01 15:40:00,288.95,289.2,288.47,288.82,53334.0,270.8097,271.044,270.3599,270.6879,53334.0
2020-05-01 15:45:00,288.88,289.54,288.46,289.54,27254.0,270.7441,271.3627,270.3505,271.3627,27254.0
2020-05-01 15:50:00,289.19,289.57,288.63,288.73,39742.0,271.0347,271.3908,270.5098,270.6036,39742.0
2020-05-01 15:55:00,288.75,289.71,288.7,289.61,50825.0,270.6223,271.522,270.5754,271.4283,50825.0
2020-05-04 09:30:00,286.36,286.37,283.93,284.37,91509.0,268.3823,268.3917,266.1049,266.5173,91509.0
2020-05-04 09:35:00,284.37,284.8,283.61,284.44,51164.0,266.5173,266.9203,265.805,266.5829,51164.0
2020-05-04 09:40:00,284.53,285.91,284.26,285.88,42406.0,266.6672,267.9606,266.4142,267.9325,42406.0
2020-05-04 09:45:00,285.79,286.49,285.51,286.49,23475.0,267.8481,268.5042,267.5857,268.5042,23475.0
2020-05-04 09:50:00,286.39,287.26,286.13,287.17,23751.0,268.4105,269.2258,268.1668,269.1415,23751.0
2020-05-04 09:55:00,287.06,287.71,286.84,287.33,19038.0,269.0384,269.6476,268.8322,269.2914,19038.0
2020-05-04 10:00:00,287.33,287.99,286.85,287.93,13039.0,269.2914,269.91,268.8416,269.8538,13039.0
2020-05-04 10:05:00,288.0,288.5,287.61,287.65,14586.0,269.9194,270.388,269.5539,269.5914,14586.0
2020-05-04 10:10:00,287.67,288.65,287.67,288.6,52723.0,269.6101,270.5286,269.6101,270.4817,52723.0
2020-05-04 10:15:00,288.48,289.96,288.48,289.47,19027.0,270.3692,271.7563,270.3692,271.2971,19027.0
2020-05-04 10:20:00,289.5,289.55,288.17,288.17,49105.0,271.3252,271.3721,270.0787,270.0787,49105.0
2020-05-04 10:25:00,288.17,288.19,287.24,287.4,68062.0,270.0787,270.0975,269.2071,269.357,68062.0
2020-05-04 10:30:00,287.27,287.28,286.13,286.16,23188.0,269.2352,269.2446,268.1668,268.1949,23188.0
2020-05-04 10:35:00,286.2,286.6,285.93,286.35,18699.0,268.2324,268.6073,267.9793,268.373,18699.0
2020-05-04 10:40:00,286.35,287.22,286.19,287.17,18136.0,268.373,269.1883,268.223,269.1415,18136.0
2020-05-04 10:45:00,287.37,287.42,286.64,287.21,16950.0,269.3289,269.3758,268.6448,269.179,16950.0
2020-05-04 10:50:00,287.35,287.64,286.76,287.42,14808.0,269.3102,269.582,268.7572,269.3758,14808.0
2020-05-04 10:55:00,287.37,287.38,286.39,286.41,5640.0,269.3289,269.3383,268.4105,268.4292,5640.0
2020-05-04 11:00:00,286.26,286.43,285.95,285.98,27031.0,268.2886,268.4479,267.9981,268.0262,27031.0
2020-05-04 11:05:00,285.95,286.91,285.95,286.62,14194.0,267.9981,268.8978,267.9981,268.626,14194.0
2020-05-04 11:10:00,286.87,287.06,286.18,286.4,12334.0,268.8603,269.0384,268.2136,268.4198,12334.0
2020-05-04 11:15:00,286.41,287.1,286.25,287.1,7415.0,268.4292,269.0759,268.2792,269.0759,7415.0
2020-05-04 11:20:00,287.16,287.46,286.67,287.46,11453.0,269.1321,269.4133,268.6729,269.4133,11453.0
2020-05-04 11:25:00,287.3,287.32,286.4,286.81,10750.0,269.2633,269.2821,268.4198,268.8041,10750.0
2020-05-04 11:30:00,286.71,287.02,286.43,286.43,5487.0,268.7104,269.0009,268.4479,268.4479,5487.0
2020-05-04 11:35:00,286.65,287.49,286.65,287.32,11439.0,268.6541,269.4414,268.6541,269.2821,11439.0
2020-05-04 11:40:00,287.44,287.72,287.41,287.56,10177.0,269.3945,269.657,269.3664,269.507,10177.0
2020-05-04 11:45:00,287.59,287.65,287.31,287.53,3735.0,269.5351,269.5914,269.2727,269.4789,3735.0
2020-05-04 11:50:00,287.52,287.56,287.35,287.56,4693.0,269.4695,269.507,269.3102,269.507,4693.0
2020-05-04 11:55:00,287.61,287.67,286.98,286.98,10522.0,269.5539,269.6101,268.9634,268.9634,10522.0
2020-05-04 12:00:00,287.24,287.34,287.01,287.22,4900.0,269.2071,269.3008,268.9915,269.1883,4900.0
2020-05-04 12:05:00,287.36,287.56,287.3,287.52,5504.0,269.3196,269.507,269.2633,269.4695,5504.0
2020-05-04 12:10:00,287.56,287.82,287.35,287.35,5354.0,269.507,269.7507,269.3102,269.3102,5354.0
2020-05-04 12:15:00,287.16,287.62,287.16,287.55,10892.0,269.1321,269.5632,269.1321,269.4976,10892.0
2020-05-04 12:20:00,287.65,287.91,287.54,287.9,6248.0,269.5914,269.835,269.4883,269.8257,6248.0
2020-05-04 12:25:00,287.95,288.53,287.95,288.47,4786.0,269.8725,270.4161,269.8725,270.3599,4786.0
2020-05-04 12:30:00,288.62,288.62,287.91,287.98,7147.0,270.5005,270.5005,269.835,269.9006,7147.0
2020-05-04 12:35:00,288.03,288.03,287.1,287.28,17897.0,269.9475,269.9475,269.0759,269.2446,17897.0
2020-05-04 12:40:00,287.3,287.45,287.13,287.45,5800.0,269.2633,269.4039,269.104,269.4039,5800.0
2020-05-04 12:45:00,287.35,287.6,286.92,286.92,4334.0,269.3102,269.5445,268.9072,268.9072,4334.0
2020-05-04 12:50:00,287.07,287.14,286.92,286.98,3041.0,269.0478,269.1134,268.9072,268.9634,3041.0
2020-05-04 12:55:00,286.85,287.06,286.8,286.94,5021.0,268.8416,269.0384,268.7947,268.9259,5021.0
2020-05-04 13:00:00,286.85,287.12,286.8,287.02,2160.0,268.8416,269.0946,268.7947,269.0009,2160.0
2020-05-04 13:05:00,286.89,287.0,286.74,286.98,1100.0,268.8791,268.9822,268.7385,268.9634,1100.0
2020-05-04 13:10:00,286.89,286.89,286.22,286.31,3478.0,268.8791,268.8791,268.2511,268.3355,3478.0
2020-05-04 13:15:00,286.38,286.47,285.58,285.88,8235.0,268.4011,268.4854,267.6513,267.9325,8235.0
2020-05-04 13:20:00,285.79,285.84,285.68,285.76,3600.0,267.8481,267.895,267.745,267.82,3600.0
2020-05-04 13:25:00,285.74,286.36,285.73,286.26,3418.0,267.8013,268.3823,267.7919,268.2886,3418.0
2020-05-04 13:30:00,286.26,286.51,286.25,286.47,5329.0,268.2886,268.5229,268.2792,268.4854,5329.0
2020-05-04 13:35:00,286.44,286.64,286.41,286.58,3034.0,268.4573,268.6448,268.4292,268.5885,3034.0
2020-05-04 13:40:00,286.68,286.68,286.49,286.54,5925.0,268.6823,268.6823,268.5042,268.551,5925.0
2020-05-04 13:45:00,286.53,286.96,286.53,286.94,8172.0,268.5417,268.9447,268.5417,268.9259,8172.0
2020-05-04 13:50:00,286.93,287.01,286.84,286.89,11708.0,268.9166,268.9915,268.8322,268.8791,11708.0
2020-05-04 13:55:00,286.89,287.26,286.89,287.13,5091.0,268.8791,269.2258,268.8791,269.104,5091.0
2020-05-04 14:00:00,287.11,287.34,287.1,287.11,4518.0,269.0853,269.3008,269.0759,269.0853,4518.0
2020-05-04 14:05:00,287.37,287.37,286.89,286.91,5111.0,269.3289,269.3289,268.8791,268.8978,5111.0
2020-05-04 14:10:00,287.08,287.7,287.05,287.5,9520.0,269.0571,269.6382,269.029,269.4508,9520.0
2020-05-04 14:15:00,287.54,287.66,287.35,287.64,7104.0,269.4883,269.6007,269.3102,269.582,7104.0
2020-05-04 14:20:00,287.52,287.69,287.44,287.46,7688.0,269.4695,269.6288,269.3945,269.4133,7688.0
2020-05-04 14:25:00,287.3,287.4,287.08,287.29,5993.0,269.2633,269.357,269.0571,269.254,5993.0
2020-05-04 14:30:00,287.33,287.79,287.02,287.06,24982.0,269.2914,269.7226,269.0009,269.0384,24982.0
2020-05-04 14:35:00,287.17,287.2,286.77,286.85,9703.0,269.1415,269.1696,268.7666,268.8416,9703.0
2020-05-04 14:40:00,286.82,287.08,286.77,286.98,12237.0,268.8135,269.0571,268.7666,268.9634,12237.0
2020-05-04 14:45:00,286.84,287.53,286.84,287.49,7308.0,268.8322,269.4789,268.8322,269.4414,7308.0
2020-05-04 14:50:00,287.65,288.1,287.65,287.87,8742.0,269.5914,270.0131,269.5914,269.7975,8742.0
2020-05-04 14:55:00,287.83,288.46,287.75,288.3,6732.0,269.7601,270.3505,269.6851,270.2005,6732.0
2020-05-04 15:00:00,288.3,288.32,288.14,288.29,10568.0,270.2005,270.2193,270.0506,270.1912,10568.0
2020-05-04 15:05:00,288.29,288.47,288.02,288.46,12144.0,270.1912,270.3599,269.9381,270.3505,12144.0
2020-05-04 15:10:00,288.45,288.89,288.43,288.43,7792.0,270.3411,270.7535,270.3224,270.3224,7792.0
2020-05-04 15:15:00,288.5,288.96,288.47,288.85,8993.0,270.388,270.8191,270.3599,270.716,8993.0
2020-05-04 15:20:00,288.9,289.05,288.83,288.91,13090.0,270.7629,270.9035,270.6973,270.7723,13090.0
2020-05-04 15:25:00,288.88,289.43,288.67,289.11,13084.0,270.7441,271.2596,270.5473,270.9597,13084.0
2020-05-04 15:30:00,289.07,289.77,289.06,289.77,14839.0,270.9222,271.5783,270.9128,271.5783,14839.0
2020-05-04 15:35:00,289.81,289.99,289.51,289.54,9049.0,271.6157,271.7844,271.3346,271.3627,9049.0
2020-05-04 15:40:00,289.59,290.06,289.53,289.86,9028.0,271.4096,271.8501,271.3533,271.6626,9028.0
2020-05-04 15:45:00,289.83,290.13,289.74,290.04,35843.0,271.6345,271.9157,271.5501,271.8313,35843.0
2020-05-04 15:50:00,290.03,290.05,289.53,289.64,25067.0,271.8219,271.8407,271.3533,271.4564,25067.0
2020-05-04 15:55:00,289.62,290.19,289.59,289.94,46177.0,271.4377,271.9719,271.4096,271.7376,46177.0
2020-05-05 09:30:00,294.55,296.38,294.28,295.7,49727.0,276.0582,277.7733,275.8051,277.136,49727.0
2020-05-05 09:35:00,295.75,296.45,295.36,296.11,33859.0,277.1828,277.8389,276.8173,277.5202,33859.0
2020-05-05 09:40:00,296.14,296.43,295.4,296.08,26515.0,277.5484,277.8201,276.8548,277.4921,26515.0
2020-05-05 09:45:00,296.08,296.89,295.79,296.59,18042.0,277.4921,278.2513,277.2203,277.9701,18042.0
2020-05-05 09:50:00,296.61,297.76,296.61,297.43,27089.0,277.9888,279.0666,277.9888,278.7574,27089.0
2020-05-05 09:55:00,297.36,298.32,297.2,298.19,13287.0,278.6918,279.5915,278.5418,279.4697,13287.0
2020-05-05 10:00:00,298.32,298.73,297.94,298.12,24163.0,279.5915,279.9758,279.2353,279.404,24163.0
2020-05-05 10:05:00,298.04,298.69,297.76,298.4,12086.0,279.3291,279.9383,279.0666,279.6665,12086.0
2020-05-05 10:10:00,298.38,298.42,297.36,297.36,4202.0,279.6477,279.6852,278.6918,278.6918,4202.0
2020-05-05 10:15:00,297.48,298.05,297.12,297.2,13261.0,278.8042,279.3384,278.4668,278.5418,13261.0
2020-05-05 10:20:00,297.2,297.42,296.39,296.39,5565.0,278.5418,278.748,277.7827,277.7827,5565.0
2020-05-05 10:25:00,296.32,296.34,295.2,295.33,15663.0,277.7171,277.7358,276.6674,276.7892,15663.0
2020-05-05 10:30:00,295.23,295.92,295.23,295.65,21067.0,276.6955,277.3422,276.6955,277.0891,21067.0
2020-05-05 10:35:00,295.69,296.01,295.59,295.93,27781.0,277.1266,277.4265,277.0329,277.3515,27781.0
2020-05-05 10:40:00,295.97,295.99,295.04,295.17,50254.0,277.389,277.4078,276.5174,276.6392,50254.0
2020-05-05 10:45:00,295.08,295.54,294.74,294.76,16751.0,276.5549,276.986,276.2362,276.255,16751.0
2020-05-05 10:50:00,294.73,295.44,294.52,295.26,20834.0,276.2269,276.8923,276.0301,276.7236,20834.0
2020-05-05 10:55:00,295.29,295.73,295.18,295.46,11271.0,276.7517,277.1641,276.6486,276.911,11271.0
2020-05-05 11:00:00,295.54,296.15,295.4,296.15,11428.0,276.986,277.5577,276.8548,277.5577,11428.0
2020-05-05 11:05:00,296.11,296.77,296.11,296.77,4900.0,277.5202,278.1388,277.5202,278.1388,4900.0
2020-05-05 11:10:00,296.74,296.74,296.1,296.54,7778.0,278.1107,278.1107,277.5109,277.9232,7778.0
2020-05-05 11:15:00,296.58,296.58,295.81,295.97,5715.0,277.9607,277.9607,277.2391,277.389,5715.0
2020-05-05 11:20:00,295.88,296.78,295.88,296.59,7650.0,277.3047,278.1482,277.3047,277.9701,7650.0
2020-05-05 11:25:00,296.63,296.91,296.27,296.91,11119.0,278.0076,278.27,277.6702,278.27,11119.0
2020-05-05 11:30:00,297.03,297.32,296.97,297.32,12293.0,278.3825,278.6543,278.3262,278.6543,12293.0
2020-05-05 11:35:00,297.35,297.51,296.96,297.22,8100.0,278.6824,278.8323,278.3169,278.5605,8100.0
2020-05-05 11:40:00,297.2,297.63,297.2,297.38,5527.0,278.5418,278.9448,278.5418,278.7105,5527.0
2020-05-05 11:45:00,297.45,297.46,297.07,297.07,3941.0,278.7761,278.7855,278.42,278.42,3941.0
2020-05-05 11:50:00,297.09,297.09,296.6,296.8,7150.0,278.4387,278.4387,277.9795,278.1669,7150.0
2020-05-05 11:55:00,296.83,297.36,296.81,297.07,24361.0,278.195,278.6918,278.1763,278.42,24361.0
2020-05-05 12:00:00,297.17,297.27,296.74,296.92,7284.0,278.5137,278.6074,278.1107,278.2794,7284.0
2020-05-05 12:05:00,296.87,297.33,296.87,297.17,4700.0,278.2325,278.6636,278.2325,278.5137,4700.0
2020-05-05 12:10:00,297.07,297.59,297.07,297.47,4535.0,278.42,278.9073,278.42,278.7949,4535.0
2020-05-05 12:15:00,297.4,297.62,297.4,297.48,5120.0,278.7292,278.9354,278.7292,278.8042,5120.0
2020-05-05 12:20:00,297.48,297.53,297.1,297.16,3750.0,278.8042,278.8511,278.4481,278.5043,3750.0
2020-05-05 12:25:00,297.24,297.3,296.82,297.05,4276.0,278.5793,278.6355,278.1857,278.4012,4276.0
2020-05-05 12:30:00,297.11,297.35,296.95,296.95,2500.0,278.4575,278.6824,278.3075,278.3075,2500.0
2020-05-05 12:35:00,296.83,296.86,296.35,296.36,6500.0,278.195,278.2232,277.7452,277.7545,6500.0
2020-05-05 12:40:00,296.37,296.39,295.8,296.04,16414.0,277.7639,277.7827,277.2297,277.4546,16414.0
2020-05-05 12:45:00,296.05,296.2,295.66,295.66,14547.0,277.464,277.6046,277.0985,277.0985,14547.0
2020-05-05 12:50:00,295.7,296.09,295.61,296.03,15980.0,277.136,277.5015,277.0516,277.4453,15980.0
2020-05-05 12:55:00,295.98,296.02,295.66,295.89,7300.0,277.3984,277.4359,277.0985,277.314,7300.0
2020-05-05 13:00:00,295.9,296.24,295.78,295.8,4564.0,277.3234,277.6421,277.211,277.2297,4564.0
2020-05-05 13:05:00,295.71,295.72,295.41,295.69,3800.0,277.1453,277.1547,276.8642,277.1266,3800.0
2020-05-05 13:10:00,295.7,295.85,295.31,295.45,6069.0,277.136,277.2766,276.7705,276.9017,6069.0
2020-05-05 13:15:00,295.54,295.58,295.46,295.46,4707.0,276.986,277.0235,276.911,276.911,4707.0
2020-05-05 13:20:00,295.39,295.39,295.06,295.07,2597.0,276.8454,276.8454,276.5362,276.5455,2597.0
2020-05-05 13:25:00,295.19,295.77,295.19,295.64,3000.0,276.658,277.2016,276.658,277.0797,3000.0
2020-05-05 13:30:00,295.8,296.02,295.79,296.02,4281.0,277.2297,277.4359,277.2203,277.4359,4281.0
2020-05-05 13:35:00,296.03,296.03,295.73,295.73,5626.0,277.4453,277.4453,277.1641,277.1641,5626.0
2020-05-05 13:40:00,295.57,295.75,295.51,295.57,10812.0,277.0141,277.1828,276.9579,277.0141,10812.0
2020-05-05 13:45:00,295.67,295.84,295.52,295.84,9311.0,277.1079,277.2672,276.9673,277.2672,9311.0
2020-05-05 13:50:00,295.69,296.11,295.64,296.11,6747.0,277.1266,277.5202,277.0797,277.5202,6747.0
2020-05-05 13:55:00,296.17,296.21,295.86,295.91,2872.0,277.5765,277.614,277.2859,277.3328,2872.0
2020-05-05 14:00:00,295.73,296.1,295.72,295.99,6114.0,277.1641,277.5109,277.1547,277.4078,6114.0
2020-05-05 14:05:00,295.97,296.24,295.92,296.17,14488.0,277.389,277.6421,277.3422,277.5765,14488.0
2020-05-05 14:10:00,296.11,296.71,296.11,296.68,3591.0,277.5202,278.0826,277.5202,278.0545,3591.0
2020-05-05 14:15:00,296.6,296.64,296.43,296.57,6031.0,277.9795,278.017,277.8201,277.9514,6031.0
2020-05-05 14:20:00,296.65,296.7,296.17,296.33,7425.0,278.0263,278.0732,277.5765,277.7264,7425.0
2020-05-05 14:25:00,296.45,296.47,296.3,296.3,1360.0,277.8389,277.8576,277.6983,277.6983,1360.0
2020-05-05 14:30:00,296.19,296.43,295.76,295.85,4702.0,277.5952,277.8201,277.1922,277.2766,4702.0
2020-05-05 14:35:00,295.9,296.04,295.86,295.89,3602.0,277.3234,277.4546,277.2859,277.314,3602.0
2020-05-05 14:40:00,295.78,296.03,295.68,296.0,7974.0,277.211,277.4453,277.1172,277.4171,7974.0
2020-05-05 14:45:00,296.04,296.24,295.91,296.19,7125.0,277.4546,277.6421,277.3328,277.5952,7125.0
2020-05-05 14:50:00,296.23,296.39,296.14,296.27,4505.0,277.6327,277.7827,277.5484,277.6702,4505.0
2020-05-05 14:55:00,296.25,296.56,296.17,296.56,18954.0,277.6514,277.942,277.5765,277.942,18954.0
2020-05-05 15:00:00,296.42,296.42,296.04,296.17,12963.0,277.8108,277.8108,277.4546,277.5765,12963.0
2020-05-05 15:05:00,296.24,296.27,296.05,296.26,18310.0,277.6421,277.6702,277.464,277.6608,18310.0
2020-05-05 15:10:00,296.13,296.19,295.99,296.09,14468.0,277.539,277.5952,277.4078,277.5015,14468.0
2020-05-05 15:15:00,296.09,296.09,294.48,294.48,28687.0,277.5015,277.5015,275.9926,275.9926,28687.0
2020-05-05 15:20:00,294.53,294.69,294.01,294.69,9500.0,276.0394,276.1894,275.5521,276.1894,9500.0
2020-05-05 15:25:00,294.72,294.98,293.35,293.86,23466.0,276.2175,276.4612,274.9335,275.4115,23466.0
2020-05-05 15:30:00,293.64,293.84,293.07,293.17,12850.0,275.2053,275.3927,274.6711,274.7648,12850.0
2020-05-05 15:35:00,293.13,293.13,291.99,292.4,47415.0,274.7273,274.7273,273.6589,274.0431,47415.0
2020-05-05 15:40:00,292.47,293.05,292.04,293.05,15471.0,274.1088,274.6523,273.7057,274.6523,15471.0
2020-05-05 15:45:00,292.96,292.98,292.26,292.85,13614.0,274.568,274.5867,273.9119,274.4649,13614.0
2020-05-05 15:50:00,293.11,293.78,292.93,293.53,34523.0,274.7086,275.3365,274.5399,275.1022,34523.0
2020-05-05 15:55:00,293.52,293.54,292.63,292.69,56340.0,275.0928,275.1116,274.2587,274.3149,56340.0
2020-05-06 09:30:00,294.5,295.55,293.44,294.74,54010.0,276.0113,276.9954,275.0179,276.2362,54010.0
2020-05-06 09:35:00,294.67,295.18,294.0,294.11,19698.0,276.1706,276.6486,275.5427,275.6458,19698.0
2020-05-06 09:40:00,294.19,294.6,293.36,293.46,17657.0,275.7208,276.105,274.9429,275.0366,17657.0
2020-05-06 09:45:00,293.7,294.43,293.3,293.3,11915.0,275.2615,275.9457,274.8866,274.8866,11915.0
2020-05-06 09:50:00,293.29,293.69,291.85,291.92,14055.0,274.8773,275.2522,273.5277,273.5933,14055.0
2020-05-06 09:55:00,291.96,292.05,290.52,291.38,24057.0,273.6308,273.7151,272.2812,273.0872,24057.0
2020-05-06 10:00:00,291.34,292.06,290.75,290.84,12450.0,273.0497,273.7245,272.4967,272.5811,12450.0
2020-05-06 10:05:00,290.51,291.2,290.46,290.64,16554.0,272.2718,272.9185,272.2249,272.3936,16554.0
2020-05-06 10:10:00,290.5,290.71,290.05,290.69,16560.0,272.2624,272.4592,271.8407,272.4405,16560.0
2020-05-06 10:15:00,290.49,291.9,290.4,291.76,11257.0,272.2531,273.5745,272.1687,273.4433,11257.0
2020-05-06 10:20:00,291.66,292.55,291.66,292.5,5635.0,273.3496,274.1837,273.3496,274.1369,5635.0
2020-05-06 10:25:00,292.61,293.27,292.52,292.84,11950.0,274.24,274.8585,274.1556,274.4555,11950.0
2020-05-06 10:30:00,292.86,293.64,292.86,293.33,9551.0,274.4743,275.2053,274.4743,274.9148,9551.0
2020-05-06 10:35:00,293.52,293.52,293.04,293.2,3587.0,275.0928,275.0928,274.643,274.7929,3587.0
2020-05-06 10:40:00,292.75,293.86,292.75,293.86,12764.0,274.3712,275.4115,274.3712,275.4115,12764.0
2020-05-06 10:45:00,293.82,294.56,293.81,294.11,7552.0,275.374,276.0675,275.3646,275.6458,7552.0
2020-05-06 10:50:00,294.2,294.24,293.35,293.68,5530.0,275.7301,275.7676,274.9335,275.2428,5530.0
2020-05-06 10:55:00,293.32,293.88,293.15,293.39,5623.0,274.9054,275.4302,274.7461,274.971,5623.0
2020-05-06 11:00:00,293.45,293.86,293.19,293.25,7948.0,275.0272,275.4115,274.7836,274.8398,7948.0
2020-05-06 11:05:00,293.24,293.29,292.68,292.87,10759.0,274.8304,274.8773,274.3056,274.4836,10759.0
2020-05-06 11:10:00,292.98,292.99,292.3,292.3,2100.0,274.5867,274.5961,273.9494,273.9494,2100.0
2020-05-06 11:15:00,292.44,292.46,292.12,292.29,1924.0,274.0806,274.0994,273.7807,273.9401,1924.0
2020-05-06 11:20:00,292.05,292.09,291.28,291.29,2500.0,273.7151,273.7526,272.9935,273.0028,2500.0
2020-05-06 11:25:00,291.2,291.81,291.2,291.81,3678.0,272.9185,273.4902,272.9185,273.4902,3678.0
2020-05-06 11:30:00,291.81,292.0,291.45,291.67,5134.0,273.4902,273.6683,273.1528,273.359,5134.0
2020-05-06 11:35:00,291.55,292.42,291.55,292.3,3943.0,273.2465,274.0619,273.2465,273.9494,3943.0
2020-05-06 11:40:00,292.26,292.49,291.49,291.55,3337.0,273.9119,274.1275,273.1903,273.2465,3337.0
2020-05-06 11:45:00,291.49,292.04,291.49,291.65,2244.0,273.1903,273.7057,273.1903,273.3402,2244.0
2020-05-06 11:50:00,291.15,291.33,291.0,291.28,8081.0,272.8716,273.0403,272.731,272.9935,8081.0
2020-05-06 11:55:00,291.36,291.73,291.34,291.73,3612.0,273.0684,273.4152,273.0497,273.4152,3612.0
2020-05-06 12:00:00,291.61,291.99,291.29,291.96,3500.0,273.3027,273.6589,273.0028,273.6308,3500.0
2020-05-06 12:05:00,291.85,291.85,291.55,291.55,4745.0,273.5277,273.5277,273.2465,273.2465,4745.0
2020-05-06 12:10:00,291.8,291.81,291.33,291.33,2350.0,273.4808,273.4902,273.0403,273.0403,2350.0
2020-05-06 12:15:00,291.47,292.14,291.47,292.1,3405.0,273.1715,273.7995,273.1715,273.762,3405.0
2020-05-06 12:20:00,292.13,292.29,291.94,292.29,1934.0,273.7901,273.9401,273.612,273.9401,1934.0
2020-05-06 12:25:00,292.25,292.48,292.13,292.36,4800.0,273.9026,274.1181,273.7901,274.0057,4800.0
2020-05-06 12:30:00,292.31,292.73,292.3,292.65,1778.0,273.9588,274.3524,273.9494,274.2775,1778.0
2020-05-06 12:35:00,292.81,292.99,292.46,292.8,9648.0,274.4274,274.5961,274.0994,274.418,9648.0
2020-05-06 12:40:00,292.79,292.79,292.37,292.37,5167.0,274.4087,274.4087,274.015,274.015,5167.0
2020-05-06 12:45:00,292.58,292.87,292.49,292.77,8788.0,274.2118,274.4836,274.1275,274.3899,8788.0
2020-05-06 12:50:00,292.77,293.13,292.7,292.92,27317.0,274.3899,274.7273,274.3243,274.5305,27317.0
2020-05-06 12:55:00,292.87,292.98,292.45,292.47,18354.0,274.4836,274.5867,274.09,274.1088,18354.0
2020-05-06 13:00:00,292.59,292.59,291.97,292.12,4076.0,274.2212,274.2212,273.6401,273.7807,4076.0
2020-05-06 13:05:00,292.19,292.48,292.09,292.45,3620.0,273.8463,274.1181,273.7526,274.09,3620.0
2020-05-06 13:10:00,292.37,292.37,292.29,292.29,700.0,274.015,274.015,273.9401,273.9401,700.0
2020-05-06 13:15:00,292.3,292.42,292.02,292.42,1775.0,273.9494,274.0619,273.687,274.0619,1775.0
2020-05-06 13:20:00,292.37,292.46,291.83,291.98,2086.0,274.015,274.0994,273.5089,273.6495,2086.0
2020-05-06 13:25:00,292.07,292.55,291.98,292.48,3000.0,273.7339,274.1837,273.6495,274.1181,3000.0
2020-05-06 13:30:00,292.64,292.82,292.57,292.68,7259.0,274.2681,274.4368,274.2025,274.3056,7259.0
2020-05-06 13:35:00,292.65,292.97,292.61,292.97,10974.0,274.2775,274.5774,274.24,274.5774,10974.0
2020-05-06 13:40:00,292.92,292.96,292.75,292.82,30163.0,274.5305,274.568,274.3712,274.4368,30163.0
2020-05-06 13:45:00,292.91,293.25,292.7,292.72,45377.0,274.5211,274.8398,274.3243,274.3431,45377.0
2020-05-06 13:50:00,292.71,293.03,292.66,292.83,25187.0,274.3337,274.6336,274.2868,274.4462,25187.0
2020-05-06 13:55:00,292.85,293.01,292.71,292.85,25892.0,274.4649,274.6149,274.3337,274.4649,25892.0
2020-05-06 14:00:00,292.83,292.83,292.03,292.48,8710.0,274.4462,274.4462,273.6964,274.1181,8710.0
2020-05-06 14:05:00,292.5,292.78,292.45,292.52,4500.0,274.1369,274.3993,274.09,274.1556,4500.0
2020-05-06 14:10:00,292.47,292.47,291.83,291.83,2313.0,274.1088,274.1088,273.5089,273.5089,2313.0
2020-05-06 14:15:00,291.97,292.36,291.94,292.36,3900.0,273.6401,274.0057,273.612,274.0057,3900.0
2020-05-06 14:20:00,292.22,292.42,292.21,292.42,1905.0,273.8744,274.0619,273.8651,274.0619,1905.0
2020-05-06 14:25:00,292.5,292.61,292.17,292.17,6405.0,274.1369,274.24,273.8276,273.8276,6405.0
2020-05-06 14:30:00,291.9,292.49,291.8,292.46,5253.0,273.5745,274.1275,273.4808,274.0994,5253.0
2020-05-06 14:35:00,292.34,292.7,292.34,292.6,3915.0,273.9869,274.3243,273.9869,274.2306,3915.0
2020-05-06 14:40:00,292.7,292.78,292.24,292.7,24131.0,274.3243,274.3993,273.8932,274.3243,24131.0
2020-05-06 14:45:00,292.64,293.05,292.64,292.86,35907.0,274.2681,274.6523,274.2681,274.4743,35907.0
2020-05-06 14:50:00,292.91,292.96,292.69,292.8,33450.0,274.5211,274.568,274.3149,274.418,33450.0
2020-05-06 14:55:00,292.76,292.99,292.58,292.58,24455.0,274.3805,274.5961,274.2118,274.2118,24455.0
2020-05-06 15:00:00,292.4,292.52,292.18,292.5,5500.0,274.0431,274.1556,273.837,274.1369,5500.0
2020-05-06 15:05:00,292.66,292.78,292.57,292.7,8271.0,274.2868,274.3993,274.2025,274.3243,8271.0
2020-05-06 15:10:00,292.68,292.76,292.28,292.45,13936.0,274.3056,274.3805,273.9307,274.09,13936.0
2020-05-06 15:15:00,292.53,292.56,292.24,292.54,7260.0,274.165,274.1931,273.8932,274.1744,7260.0
2020-05-06 15:20:00,292.56,292.56,292.43,292.48,1350.0,274.1931,274.1931,274.0713,274.1181,1350.0
2020-05-06 15:25:00,292.15,292.15,291.85,291.99,4739.0,273.8088,273.8088,273.5277,273.6589,4739.0
2020-05-06 15:30:00,292.02,292.02,290.95,290.95,8225.0,273.687,273.687,272.6842,272.6842,8225.0
2020-05-06 15:35:00,290.92,291.02,290.61,290.99,5250.0,272.6561,272.7498,272.3655,272.7217,5250.0
2020-05-06 15:40:00,291.03,291.24,290.68,291.06,5842.0,272.7592,272.956,272.4311,272.7873,5842.0
2020-05-06 15:45:00,291.17,291.17,290.5,290.5,16330.0,272.8904,272.8904,272.2624,272.2624,16330.0
2020-05-06 15:50:00,290.2,290.99,290.01,290.91,23368.0,271.9813,272.7217,271.8032,272.6467,23368.0
2020-05-06 15:55:00,290.88,290.88,290.16,290.24,32314.0,272.6186,272.6186,271.9438,272.0188,32314.0
2020-05-07 09:30:00,294.04,296.05,294.04,296.04,41148.0,275.5802,277.464,275.5802,277.4546,41148.0
2020-05-07 09:35:00,295.88,297.05,295.39,296.69,26696.0,277.3047,278.4012,276.8454,278.0638,26696.0
2020-05-07 09:40:00,296.83,297.73,296.48,297.36,41963.0,278.195,279.0385,277.867,278.6918,41963.0
2020-05-07 09:45:00,297.44,297.44,296.54,297.03,51862.0,278.7667,278.7667,277.9232,278.3825,51862.0
2020-05-07 09:50:00,296.98,297.58,296.53,297.56,52921.0,278.3356,278.8979,277.9139,278.8792,52921.0
2020-05-07 09:55:00,297.57,297.68,296.83,296.86,35429.0,278.8886,278.9917,278.195,278.2232,35429.0
2020-05-07 10:00:00,296.86,297.06,295.78,295.78,32498.0,278.2232,278.4106,277.211,277.211,32498.0
2020-05-07 10:05:00,295.93,295.93,295.0,295.54,17644.0,277.3515,277.3515,276.4799,276.986,17644.0
2020-05-07 10:10:00,295.6,295.77,294.17,295.1,18740.0,277.0423,277.2016,275.702,276.5736,18740.0
2020-05-07 10:15:00,294.98,295.78,294.8,295.74,7470.0,276.4612,277.211,276.2925,277.1735,7470.0
2020-05-07 10:20:00,295.84,296.01,295.51,295.77,7500.0,277.2672,277.4265,276.9579,277.2016,7500.0
2020-05-07 10:25:00,295.76,295.95,295.44,295.73,12425.0,277.1922,277.3703,276.8923,277.1641,12425.0
2020-05-07 10:30:00,295.75,296.42,295.68,296.26,18777.0,277.1828,277.8108,277.1172,277.6608,18777.0
2020-05-07 10:35:00,296.31,296.65,296.15,296.35,24372.0,277.7077,278.0263,277.5577,277.7452,24372.0
2020-05-07 10:40:00,296.42,297.12,296.41,296.94,20279.0,277.8108,278.4668,277.8014,278.2981,20279.0
2020-05-07 10:45:00,296.95,297.19,295.84,295.98,26431.0,278.3075,278.5324,277.2672,277.3984,26431.0
2020-05-07 10:50:00,295.98,296.5,295.98,296.21,18536.0,277.3984,277.8858,277.3984,277.614,18536.0
2020-05-07 10:55:00,296.45,296.48,295.52,296.05,28876.0,277.8389,277.867,276.9673,277.464,28876.0
2020-05-07 11:00:00,296.05,296.45,295.89,296.14,20351.0,277.464,277.8389,277.314,277.5484,20351.0
2020-05-07 11:05:00,295.99,296.24,295.77,295.91,20231.0,277.4078,277.6421,277.2016,277.3328,20231.0
2020-05-07 11:10:00,295.9,296.52,295.9,296.42,18859.0,277.3234,277.9045,277.3234,277.8108,18859.0
2020-05-07 11:15:00,296.32,296.67,296.15,296.67,13106.0,277.7171,278.0451,277.5577,278.0451,13106.0
2020-05-07 11:20:00,296.64,296.64,296.05,296.4,12796.0,278.017,278.017,277.464,277.792,12796.0
2020-05-07 11:25:00,296.24,296.59,296.03,296.51,25709.0,277.6421,277.9701,277.4453,277.8951,25709.0
2020-05-07 11:30:00,296.55,296.89,296.45,296.71,24428.0,277.9326,278.2513,277.8389,278.0826,24428.0
2020-05-07 11:35:00,296.71,296.83,296.23,296.33,8828.0,278.0826,278.195,277.6327,277.7264,8828.0
2020-05-07 11:40:00,296.45,297.55,296.44,297.54,19185.0,277.8389,278.8698,277.8295,278.8605,19185.0
2020-05-07 11:45:00,297.51,298.11,297.49,297.65,16049.0,278.8323,279.3947,278.8136,278.9636,16049.0
2020-05-07 11:50:00,297.77,297.89,297.42,297.79,21519.0,279.076,279.1885,278.748,279.0948,21519.0
2020-05-07 11:55:00,297.76,297.95,297.53,297.92,24874.0,279.0666,279.2447,278.8511,279.2166,24874.0
2020-05-07 12:00:00,297.97,298.29,297.34,297.39,18794.0,279.2635,279.5634,278.673,278.7199,18794.0
2020-05-07 12:05:00,297.34,297.57,297.28,297.29,17431.0,278.673,278.8886,278.6168,278.6262,17431.0
2020-05-07 12:10:00,297.3,297.56,297.01,297.56,23321.0,278.6355,278.8792,278.3637,278.8792,23321.0
2020-05-07 12:15:00,297.61,297.62,297.38,297.56,19995.0,278.9261,278.9354,278.7105,278.8792,19995.0
2020-05-07 12:20:00,297.55,297.77,297.18,297.38,14694.0,278.8698,279.076,278.5231,278.7105,14694.0
2020-05-07 12:25:00,297.41,297.69,297.32,297.6,17908.0,278.7386,279.001,278.6543,278.9167,17908.0
2020-05-07 12:30:00,297.53,297.61,297.16,297.22,20268.0,278.8511,278.9261,278.5043,278.5605,20268.0
2020-05-07 12:35:00,297.22,297.22,296.48,296.55,30929.0,278.5605,278.5605,277.867,277.9326,30929.0
2020-05-07 12:40:00,296.55,296.65,296.24,296.44,26980.0,277.9326,278.0263,277.6421,277.8295,26980.0
2020-05-07 12:45:00,296.44,296.62,295.89,295.89,14495.0,277.8295,277.9982,277.314,277.314,14495.0
2020-05-07 12:50:00,295.88,296.13,295.69,295.84,32139.0,277.3047,277.539,277.1266,277.2672,32139.0
2020-05-07 12:55:00,295.86,296.61,295.86,296.6,29100.0,277.2859,277.9888,277.2859,277.9795,29100.0
2020-05-07 13:00:00,296.61,296.89,296.56,296.89,4247.0,277.9888,278.2513,277.942,278.2513,4247.0
2020-05-07 13:05:00,296.74,297.01,296.74,296.94,4913.0,278.1107,278.3637,278.1107,278.2981,4913.0
2020-05-07 13:10:00,296.96,297.35,296.89,297.34,5570.0,278.3169,278.6824,278.2513,278.673,5570.0
2020-05-07 13:15:00,297.24,297.25,296.84,296.86,9145.0,278.5793,278.5887,278.2044,278.2232,9145.0
2020-05-07 13:20:00,296.73,296.95,296.67,296.7,5091.0,278.1013,278.3075,278.0451,278.0732,5091.0
2020-05-07 13:25:00,296.73,296.76,296.51,296.51,7864.0,278.1013,278.1294,277.8951,277.8951,7864.0
2020-05-07 13:30:00,296.4,296.99,296.4,296.98,1500.0,277.792,278.345,277.792,278.3356,1500.0
2020-05-07 13:35:00,297.08,297.23,296.74,296.93,7680.0,278.4293,278.5699,278.1107,278.2888,7680.0
2020-05-07 13:40:00,296.8,296.93,296.64,296.91,2306.0,278.1669,278.2888,278.017,278.27,2306.0
2020-05-07 13:45:00,296.95,297.21,296.95,297.21,3500.0,278.3075,278.5512,278.3075,278.5512,3500.0
2020-05-07 13:50:00,296.99,296.99,296.31,296.44,920.0,278.345,278.345,277.7077,277.8295,920.0
2020-05-07 13:55:00,296.45,296.69,296.45,296.62,2607.0,277.8389,278.0638,277.8389,277.9982,2607.0
2020-05-07 14:00:00,296.46,296.57,296.11,296.11,2505.0,277.8483,277.9514,277.5202,277.5202,2505.0
2020-05-07 14:05:00,296.09,296.51,296.09,296.38,715.0,277.5015,277.8951,277.5015,277.7733,715.0
2020-05-07 14:10:00,296.38,297.05,296.38,296.98,3100.0,277.7733,278.4012,277.7733,278.3356,3100.0
2020-05-07 14:15:00,296.89,296.99,296.69,296.83,4973.0,278.2513,278.345,278.0638,278.195,4973.0
2020-05-07 14:20:00,296.83,296.9,296.22,296.35,10026.0,278.195,278.2606,277.6233,277.7452,10026.0
2020-05-07 14:25:00,296.17,296.39,296.1,296.27,2857.0,277.5765,277.7827,277.5109,277.6702,2857.0
2020-05-07 14:30:00,296.37,296.48,296.27,296.32,2146.0,277.7639,277.867,277.6702,277.7171,2146.0
2020-05-07 14:35:00,296.07,296.23,295.94,296.23,4100.0,277.4827,277.6327,277.3609,277.6327,4100.0
2020-05-07 14:40:00,296.05,296.16,295.66,295.66,4703.0,277.464,277.5671,277.0985,277.0985,4703.0
2020-05-07 14:45:00,295.73,295.73,295.13,295.59,5832.0,277.1641,277.1641,276.6018,277.0329,5832.0
2020-05-07 14:50:00,295.2,295.78,295.2,295.78,2120.0,276.6674,277.211,276.6674,277.211,2120.0
2020-05-07 14:55:00,295.45,295.67,295.38,295.63,2045.0,276.9017,277.1079,276.8361,277.0704,2045.0
2020-05-07 15:00:00,295.57,295.72,295.01,295.49,13369.0,277.0141,277.1547,276.4893,276.9392,13369.0
2020-05-07 15:05:00,295.4,295.96,295.4,295.95,4988.0,276.8548,277.3797,276.8548,277.3703,4988.0
2020-05-07 15:10:00,295.93,296.1,295.68,295.71,5651.0,277.3515,277.5109,277.1172,277.1453,5651.0
2020-05-07 15:15:00,295.61,295.7,294.94,295.18,37695.0,277.0516,277.136,276.4237,276.6486,37695.0
2020-05-07 15:20:00,295.3,295.56,295.11,295.11,1735.0,276.7611,277.0048,276.583,276.583,1735.0
2020-05-07 15:25:00,295.42,295.56,295.33,295.48,5536.0,276.8736,277.0048,276.7892,276.9298,5536.0
2020-05-07 15:30:00,295.44,295.44,294.85,295.17,6335.0,276.8923,276.8923,276.3393,276.6392,6335.0
2020-05-07 15:35:00,295.11,295.31,294.85,294.94,5125.0,276.583,276.7705,276.3393,276.4237,5125.0
2020-05-07 15:40:00,294.78,294.94,294.58,294.83,9293.0,276.2737,276.4237,276.0863,276.3206,9293.0
2020-05-07 15:45:00,294.98,295.38,294.87,294.93,8510.0,276.4612,276.8361,276.3581,276.4143,8510.0
2020-05-07 15:50:00,294.92,295.54,294.58,294.99,15040.0,276.4049,276.986,276.0863,276.4705,15040.0
2020-05-07 15:55:00,294.86,295.28,294.62,295.23,31140.0,276.3487,276.7423,276.1238,276.6955,31140.0
2020-05-08 09:30:00,300.2,300.8,299.84,300.78,88344.0,281.3535,281.9158,281.0161,281.8971,88344.0
2020-05-08 09:35:00,300.79,300.98,299.25,299.89,68809.0,281.9064,282.0845,280.4631,281.0629,68809.0
2020-05-08 09:40:00,299.82,301.46,299.8,301.46,22406.0,280.9973,282.5344,280.9786,282.5344,22406.0
2020-05-08 09:45:00,301.48,302.19,301.37,302.08,28136.0,282.5531,283.2185,282.45,283.1154,28136.0
2020-05-08 09:50:00,302.11,302.83,301.93,301.94,24988.0,283.1436,283.8184,282.9749,282.9842,24988.0
2020-05-08 09:55:00,302.03,303.07,302.03,302.93,29995.0,283.0686,284.0433,283.0686,283.9121,29995.0
2020-05-08 10:00:00,303.05,303.52,302.78,302.78,12744.0,284.0245,284.465,283.7715,283.7715,12744.0
2020-05-08 10:05:00,302.61,303.3,302.61,303.13,9000.0,283.6122,284.2588,283.6122,284.0995,9000.0
2020-05-08 10:10:00,302.89,303.73,302.89,303.7,3824.0,283.8746,284.6619,283.8746,284.6337,3824.0
2020-05-08 10:15:00,303.67,303.93,303.5,303.72,8021.0,284.6056,284.8493,284.4463,284.6525,8021.0
2020-05-08 10:20:00,303.72,303.72,302.98,303.1,3716.0,284.6525,284.6525,283.9589,284.0714,3716.0
2020-05-08 10:25:00,303.03,303.03,302.4,302.49,22989.0,284.0058,284.0058,283.4153,283.4997,22989.0
2020-05-08 10:30:00,302.56,302.89,302.26,302.71,28064.0,283.5653,283.8746,283.2841,283.7059,28064.0
2020-05-08 10:35:00,302.76,302.87,302.47,302.84,6800.0,283.7527,283.8558,283.481,283.8277,6800.0
2020-05-08 10:40:00,302.89,302.91,301.63,301.63,11108.0,283.8746,283.8933,282.6937,282.6937,11108.0
2020-05-08 10:45:00,301.42,302.19,301.35,302.15,8979.0,282.4969,283.2185,282.4313,283.181,8979.0
2020-05-08 10:50:00,302.1,302.32,301.87,302.13,9300.0,283.1342,283.3404,282.9186,283.1623,9300.0
2020-05-08 10:55:00,302.17,302.34,301.51,301.82,7454.0,283.1998,283.3591,282.5812,282.8718,7454.0
2020-05-08 11:00:00,301.76,302.14,301.3,301.75,8232.0,282.8155,283.1717,282.3844,282.8062,8232.0
2020-05-08 11:05:00,301.87,302.56,301.87,302.56,4188.0,282.9186,283.5653,282.9186,283.5653,4188.0
2020-05-08 11:10:00,302.62,302.97,302.56,302.67,6400.0,283.6215,283.9496,283.5653,283.6684,6400.0
2020-05-08 11:15:00,302.66,303.12,302.62,303.12,4200.0,283.659,284.0901,283.6215,284.0901,4200.0
2020-05-08 11:20:00,303.13,303.48,303.04,303.39,7611.0,284.0995,284.4275,284.0152,284.3432,7611.0
2020-05-08 11:25:00,303.57,303.65,303.34,303.63,3352.0,284.5119,284.5869,284.2963,284.5681,3352.0
2020-05-08 11:30:00,303.69,304.0,303.45,303.46,6996.0,284.6244,284.9149,284.3994,284.4088,6996.0
2020-05-08 11:35:00,303.67,303.73,303.27,303.5,6518.0,284.6056,284.6619,284.2307,284.4463,6518.0
2020-05-08 11:40:00,303.56,303.82,303.39,303.82,5887.0,284.5025,284.7462,284.3432,284.7462,5887.0
2020-05-08 11:45:00,303.91,303.97,303.61,303.85,11348.0,284.8306,284.8868,284.5494,284.7743,11348.0
2020-05-08 11:50:00,303.94,303.98,303.65,303.95,10965.0,284.8587,284.8962,284.5869,284.868,10965.0
2020-05-08 11:55:00,304.0,304.29,304.0,304.24,5850.0,284.9149,285.1867,284.9149,285.1398,5850.0
2020-05-08 12:00:00,304.27,304.63,304.13,304.31,21812.0,285.168,285.5054,285.0367,285.2054,21812.0
2020-05-08 12:05:00,304.42,304.49,304.21,304.21,2300.0,285.3085,285.3741,285.1117,285.1117,2300.0
2020-05-08 12:10:00,304.21,304.52,304.21,304.28,4808.0,285.1117,285.4023,285.1117,285.1773,4808.0
2020-05-08 12:15:00,304.32,304.35,303.81,303.95,8922.0,285.2148,285.2429,284.7368,284.868,8922.0
2020-05-08 12:20:00,303.97,304.05,303.83,303.85,3896.0,284.8868,284.9618,284.7556,284.7743,3896.0
2020-05-08 12:25:00,303.82,303.93,303.75,303.92,14533.0,284.7462,284.8493,284.6806,284.8399,14533.0
2020-05-08 12:30:00,304.0,304.23,303.98,303.98,4255.0,284.9149,285.1305,284.8962,284.8962,4255.0
2020-05-08 12:35:00,304.09,304.34,304.07,304.34,8005.0,284.9993,285.2336,284.9805,285.2336,8005.0
2020-05-08 12:40:00,304.28,304.42,304.25,304.32,5604.0,285.1773,285.3085,285.1492,285.2148,5604.0
2020-05-08 12:45:00,304.34,304.35,304.08,304.08,2850.0,285.2336,285.2429,284.9899,284.9899,2850.0
2020-05-08 12:50:00,304.18,304.47,304.15,304.47,4460.0,285.0836,285.3554,285.0555,285.3554,4460.0
2020-05-08 12:55:00,304.44,304.5,304.26,304.36,4682.0,285.3273,285.3835,285.1586,285.2523,4682.0
2020-05-08 13:00:00,304.4,304.58,304.27,304.5,2505.0,285.2898,285.4585,285.168,285.3835,2505.0
2020-05-08 13:05:00,304.49,304.51,303.89,304.07,11666.0,285.3741,285.3929,284.8118,284.9805,11666.0
2020-05-08 13:10:00,304.1,304.32,304.1,304.19,2124.0,285.0086,285.2148,285.0086,285.093,2124.0
2020-05-08 13:15:00,304.25,304.25,303.87,304.12,4940.0,285.1492,285.1492,284.7931,285.0274,4940.0
2020-05-08 13:20:00,304.08,304.29,304.08,304.15,3557.0,284.9899,285.1867,284.9899,285.0555,3557.0
2020-05-08 13:25:00,304.14,304.15,303.89,304.0,3113.0,285.0461,285.0555,284.8118,284.9149,3113.0
2020-05-08 13:30:00,304.12,304.23,303.95,304.07,3300.0,285.0274,285.1305,284.868,284.9805,3300.0
2020-05-08 13:35:00,304.05,304.08,303.63,303.92,9279.0,284.9618,284.9899,284.5681,284.8399,9279.0
2020-05-08 13:40:00,303.9,303.91,303.42,303.55,9766.0,284.8212,284.8306,284.3713,284.4932,9766.0
2020-05-08 13:45:00,303.61,303.67,303.0,303.27,19423.0,284.5494,284.6056,283.9777,284.2307,19423.0
2020-05-08 13:50:00,303.33,303.63,303.31,303.5,8065.0,284.287,284.5681,284.2682,284.4463,8065.0
2020-05-08 13:55:00,303.48,303.85,303.48,303.83,3400.0,284.4275,284.7743,284.4275,284.7556,3400.0
2020-05-08 14:00:00,303.84,303.85,303.53,303.75,4800.0,284.7649,284.7743,284.4744,284.6806,4800.0
2020-05-08 14:05:00,303.66,303.96,303.5,303.69,5320.0,284.5962,284.8774,284.4463,284.6244,5320.0
2020-05-08 14:10:00,303.76,304.2,303.68,304.15,10317.0,284.69,285.1023,284.615,285.0555,10317.0
2020-05-08 14:15:00,304.25,304.5,304.25,304.36,3705.0,285.1492,285.3835,285.1492,285.2523,3705.0
2020-05-08 14:20:00,304.37,304.59,304.34,304.54,5080.0,285.2617,285.4679,285.2336,285.421,5080.0
2020-05-08 14:25:00,304.5,304.57,304.36,304.55,6085.0,285.3835,285.4491,285.2523,285.4304,6085.0
2020-05-08 14:30:00,304.56,304.59,304.27,304.27,7241.0,285.4397,285.4679,285.168,285.168,7241.0
2020-05-08 14:35:00,304.35,304.5,303.96,304.12,9554.0,285.2429,285.3835,284.8774,285.0274,9554.0
2020-05-08 14:40:00,304.15,304.48,304.03,304.46,8694.0,285.0555,285.3648,284.943,285.346,8694.0
2020-05-08 14:45:00,304.49,304.7,304.42,304.54,51332.0,285.3741,285.571,285.3085,285.421,51332.0
2020-05-08 14:50:00,304.54,304.78,304.49,304.59,30250.0,285.421,285.6459,285.3741,285.4679,30250.0
2020-05-08 14:55:00,304.55,305.0,304.51,304.96,19758.0,285.4304,285.8521,285.3929,285.8146,19758.0
2020-05-08 15:00:00,304.95,305.33,304.91,305.32,24957.0,285.8053,286.1614,285.7678,286.152,24957.0
2020-05-08 15:05:00,305.33,305.33,304.91,305.0,19290.0,286.1614,286.1614,285.7678,285.8521,19290.0
2020-05-08 15:10:00,304.96,305.05,304.74,304.99,12701.0,285.8146,285.899,285.6084,285.8427,12701.0
2020-05-08 15:15:00,305.02,305.02,304.69,304.94,33125.0,285.8709,285.8709,285.5616,285.7959,33125.0
2020-05-08 15:20:00,305.01,305.07,304.75,305.04,13188.0,285.8615,285.9177,285.6178,285.8896,13188.0
2020-05-08 15:25:00,305.1,305.25,304.93,305.25,23793.0,285.9458,286.0864,285.7865,286.0864,23793.0
2020-05-08 15:30:00,305.17,305.39,305.05,305.27,32888.0,286.0114,286.2176,285.899,286.1052,32888.0
2020-05-08 15:35:00,305.18,305.44,305.02,305.38,23797.0,286.0208,286.2645,285.8709,286.2083,23797.0
2020-05-08 15:40:00,305.42,305.66,305.28,305.5,66059.0,286.2458,286.4707,286.1145,286.3207,66059.0
2020-05-08 15:45:00,305.47,305.69,305.32,305.63,31121.0,286.2926,286.4988,286.152,286.4426,31121.0
2020-05-08 15:50:00,305.67,305.92,305.27,305.54,48716.0,286.4801,286.7144,286.1052,286.3582,48716.0
2020-05-08 15:55:00,305.55,305.75,305.1,305.72,91976.0,286.3676,286.555,285.9458,286.5269,91976.0
2020-05-11 09:30:00,301.26,301.71,300.48,300.63,55575.0,282.3469,282.7687,281.6159,281.7565,55575.0
2020-05-11 09:35:00,300.61,301.41,300.28,301.0,31516.0,281.7377,282.4875,281.4284,282.1032,31516.0
2020-05-11 09:40:00,301.08,301.91,301.0,301.47,19693.0,282.1782,282.9561,282.1032,282.5437,19693.0
2020-05-11 09:45:00,301.55,302.17,300.89,301.01,10214.0,282.6187,283.1998,282.0001,282.1126,10214.0
2020-05-11 09:50:00,300.9,301.27,300.52,300.73,35183.0,282.0095,282.3563,281.6534,281.8502,35183.0
2020-05-11 09:55:00,300.83,300.83,299.98,300.21,27509.0,281.9439,281.9439,281.1473,281.3628,27509.0
2020-05-11 10:00:00,300.25,300.57,299.88,300.26,20878.0,281.4003,281.7002,281.0536,281.4097,20878.0
2020-05-11 10:05:00,300.43,300.99,300.33,300.46,17039.0,281.569,282.0939,281.4753,281.5971,17039.0
2020-05-11 10:10:00,300.4,300.76,299.81,299.81,26093.0,281.5409,281.8783,280.9879,280.9879,26093.0
2020-05-11 10:15:00,300.02,300.14,299.33,299.84,8649.0,281.1848,281.2972,280.5381,281.0161,8649.0
2020-05-11 10:20:00,299.9,300.52,299.88,300.32,14742.0,281.0723,281.6534,281.0536,281.4659,14742.0
2020-05-11 10:25:00,300.46,301.04,300.46,301.02,8800.0,281.5971,282.1407,281.5971,282.122,8800.0
2020-05-11 10:30:00,300.75,301.4,300.32,301.4,7235.0,281.8689,282.4781,281.4659,282.4781,7235.0
2020-05-11 10:35:00,301.43,301.58,300.51,300.74,11921.0,282.5062,282.6468,281.644,281.8596,11921.0
2020-05-11 10:40:00,300.99,300.99,300.71,300.72,3661.0,282.0939,282.0939,281.8314,281.8408,3661.0
2020-05-11 10:45:00,300.81,301.31,300.8,301.31,10386.0,281.9252,282.3938,281.9158,282.3938,10386.0
2020-05-11 10:50:00,301.28,301.28,300.78,300.8,5562.0,282.3657,282.3657,281.8971,281.9158,5562.0
2020-05-11 10:55:00,300.8,300.92,300.43,300.5,9383.0,281.9158,282.0283,281.569,281.6346,9383.0
2020-05-11 11:00:00,300.54,301.21,300.37,301.11,9415.0,281.6721,282.3001,281.5128,282.2063,9415.0
2020-05-11 11:05:00,301.15,301.41,300.97,301.41,900.0,282.2438,282.4875,282.0751,282.4875,900.0
2020-05-11 11:10:00,301.18,301.21,300.69,301.01,22860.0,282.2719,282.3001,281.8127,282.1126,22860.0
2020-05-11 11:15:00,301.01,301.17,300.81,301.13,5311.0,282.1126,282.2626,281.9252,282.2251,5311.0
2020-05-11 11:20:00,301.02,301.09,300.64,300.77,4946.0,282.122,282.1876,281.7658,281.8877,4946.0
2020-05-11 11:25:00,300.56,301.28,300.56,301.18,4725.0,281.6909,282.3657,281.6909,282.2719,4725.0
2020-05-11 11:30:00,301.53,301.89,301.47,301.83,17649.0,282.6,282.9374,282.5437,282.8811,17649.0
2020-05-11 11:35:00,301.84,302.22,301.79,302.22,13313.0,282.8905,283.2466,282.8436,283.2466,13313.0
2020-05-11 11:40:00,302.15,302.29,301.9,302.25,9144.0,283.181,283.3123,282.9467,283.2748,9144.0
2020-05-11 11:45:00,302.24,302.88,302.21,302.76,17738.0,283.2654,283.8652,283.2373,283.7527,17738.0
2020-05-11 11:50:00,302.76,302.81,302.41,302.66,10056.0,283.7527,283.7996,283.4247,283.659,10056.0
2020-05-11 11:55:00,302.67,302.89,302.52,302.7,13161.0,283.6684,283.8746,283.5278,283.6965,13161.0
2020-05-11 12:00:00,303.01,303.1,302.84,303.1,4412.0,283.9871,284.0714,283.8277,284.0714,4412.0
2020-05-11 12:05:00,303.0,303.04,302.68,302.96,11012.0,283.9777,284.0152,283.6778,283.9402,11012.0
2020-05-11 12:10:00,302.97,303.08,302.88,302.99,4259.0,283.9496,284.0527,283.8652,283.9683,4259.0
2020-05-11 12:15:00,303.0,303.63,302.94,303.56,5398.0,283.9777,284.5681,283.9214,284.5025,5398.0
2020-05-11 12:20:00,303.58,304.06,303.58,304.06,5949.0,284.5213,284.9711,284.5213,284.9711,5949.0
2020-05-11 12:25:00,304.13,304.35,304.0,304.35,3700.0,285.0367,285.2429,284.9149,285.2429,3700.0
2020-05-11 12:30:00,304.4,304.59,304.19,304.57,8295.0,285.2898,285.4679,285.093,285.4491,8295.0
2020-05-11 12:35:00,304.53,304.8,304.49,304.71,7156.0,285.4116,285.6647,285.3741,285.5803,7156.0
2020-05-11 12:40:00,304.77,304.81,304.51,304.51,6493.0,285.6366,285.674,285.3929,285.3929,6493.0
2020-05-11 12:45:00,304.64,304.94,304.24,304.27,9924.0,285.5147,285.7959,285.1398,285.168,9924.0
2020-05-11 12:50:00,304.27,304.81,304.19,304.74,9404.0,285.168,285.674,285.093,285.6084,9404.0
2020-05-11 12:55:00,304.88,304.92,304.67,304.86,9006.0,285.7397,285.7771,285.5428,285.7209,9006.0
2020-05-11 13:00:00,304.84,304.84,304.57,304.81,6432.0,285.7022,285.7022,285.4491,285.674,6432.0
2020-05-11 13:05:00,304.75,305.5,304.75,305.46,10261.0,285.6178,286.3207,285.6178,286.2832,10261.0
2020-05-11 13:10:00,305.47,305.52,305.24,305.24,6287.0,286.2926,286.3395,286.0771,286.0771,6287.0
2020-05-11 13:15:00,305.22,305.26,305.1,305.17,6000.0,286.0583,286.0958,285.9458,286.0114,6000.0
2020-05-11 13:20:00,305.28,305.28,304.9,304.97,8900.0,286.1145,286.1145,285.7584,285.824,8900.0
2020-05-11 13:25:00,304.94,305.46,304.87,305.31,6094.0,285.7959,286.2832,285.7303,286.1427,6094.0
2020-05-11 13:30:00,305.44,305.45,305.15,305.28,6697.0,286.2645,286.2739,285.9927,286.1145,6697.0
2020-05-11 13:35:00,305.29,305.8,305.18,305.7,10181.0,286.1239,286.6019,286.0208,286.5082,10181.0
2020-05-11 13:40:00,305.68,305.76,305.13,305.22,9998.0,286.4894,286.5644,285.974,286.0583,9998.0
2020-05-11 13:45:00,305.13,305.22,304.95,305.17,18620.0,285.974,286.0583,285.8053,286.0114,18620.0
2020-05-11 13:50:00,305.22,305.31,305.01,305.2,2980.0,286.0583,286.1427,285.8615,286.0396,2980.0
2020-05-11 13:55:00,305.18,305.18,304.74,304.74,11622.0,286.0208,286.0208,285.6084,285.6084,11622.0
2020-05-11 14:00:00,304.75,304.99,304.26,304.26,6152.0,285.6178,285.8427,285.1586,285.1586,6152.0
2020-05-11 14:05:00,304.14,304.35,304.02,304.34,6392.0,285.0461,285.2429,284.9336,285.2336,6392.0
2020-05-11 14:10:00,304.05,304.05,303.79,303.83,5857.0,284.9618,284.9618,284.7181,284.7556,5857.0
2020-05-11 14:15:00,303.84,303.93,303.72,303.93,15999.0,284.7649,284.8493,284.6525,284.8493,15999.0
2020-05-11 14:20:00,303.85,304.09,303.85,303.92,6213.0,284.7743,284.9993,284.7743,284.8399,6213.0
2020-05-11 14:25:00,304.0,304.11,303.65,303.7,3832.0,284.9149,285.018,284.5869,284.6337,3832.0
2020-05-11 14:30:00,303.94,304.34,303.9,304.26,4658.0,284.8587,285.2336,284.8212,285.1586,4658.0
2020-05-11 14:35:00,304.24,304.74,304.24,304.63,8975.0,285.1398,285.6084,285.1398,285.5054,8975.0
2020-05-11 14:40:00,304.62,304.73,304.36,304.58,11367.0,285.496,285.5991,285.2523,285.4585,11367.0
2020-05-11 14:45:00,304.63,304.84,304.59,304.84,6175.0,285.5054,285.7022,285.4679,285.7022,6175.0
2020-05-11 14:50:00,304.8,305.09,304.75,304.99,4330.0,285.6647,285.9365,285.6178,285.8427,4330.0
2020-05-11 14:55:00,304.9,304.9,304.68,304.68,3873.0,285.7584,285.7584,285.5522,285.5522,3873.0
2020-05-11 15:00:00,304.68,305.19,304.68,304.98,7345.0,285.5522,286.0302,285.5522,285.8334,7345.0
2020-05-11 15:05:00,304.98,305.15,304.82,305.08,6120.0,285.8334,285.9927,285.6834,285.9271,6120.0
2020-05-11 15:10:00,305.04,305.22,304.98,305.06,7272.0,285.8896,286.0583,285.8334,285.9084,7272.0
2020-05-11 15:15:00,305.06,305.31,304.95,305.18,11233.0,285.9084,286.1427,285.8053,286.0208,11233.0
2020-05-11 15:20:00,305.08,305.14,304.74,304.87,29325.0,285.9271,285.9833,285.6084,285.7303,29325.0
2020-05-11 15:25:00,304.91,304.99,304.44,304.71,8901.0,285.7678,285.8427,285.3273,285.5803,8901.0
2020-05-11 15:30:00,304.58,304.78,303.88,303.9,15957.0,285.4585,285.6459,284.8024,284.8212,15957.0
2020-05-11 15:35:00,303.86,304.02,303.8,303.94,10710.0,284.7837,284.9336,284.7275,284.8587,10710.0
2020-05-11 15:40:00,304.03,304.13,303.88,304.09,2782.0,284.943,285.0367,284.8024,284.9993,2782.0
2020-05-11 15:45:00,304.14,304.39,304.01,304.22,11505.0,285.0461,285.2804,284.9243,285.1211,11505.0
2020-05-11 15:50:00,303.95,304.24,303.31,303.87,26364.0,284.868,285.1398,284.2682,284.7931,26364.0
2020-05-11 15:55:00,303.93,304.2,303.54,303.6,114619.0,284.8493,285.1023,284.4838,284.54,114619.0
2020-05-12 09:30:00,304.76,305.49,304.44,304.81,34082.0,285.6272,286.3114,285.3273,285.674,34082.0
2020-05-12 09:35:00,304.69,304.73,303.74,304.25,32100.0,285.5616,285.5991,284.6712,285.1492,32100.0
2020-05-12 09:40:00,304.22,304.32,302.7,302.74,51295.0,285.1211,285.2148,283.6965,283.734,51295.0
2020-05-12 09:45:00,302.74,302.82,300.91,300.98,45872.0,283.734,283.809,282.0189,282.0845,45872.0
2020-05-12 09:50:00,300.99,301.27,300.05,300.29,40619.0,282.0939,282.3563,281.2129,281.4378,40619.0
2020-05-12 09:55:00,300.38,301.52,300.15,301.47,23301.0,281.5222,282.5906,281.3066,282.5437,23301.0
2020-05-12 10:00:00,301.53,302.0,300.79,301.44,19384.0,282.6,283.0405,281.9064,282.5156,19384.0
2020-05-12 10:05:00,301.37,301.81,300.95,301.75,26934.0,282.45,282.8624,282.0564,282.8062,26934.0
2020-05-12 10:10:00,301.96,301.98,301.43,301.92,20406.0,283.003,283.0217,282.5062,282.9655,20406.0
2020-05-12 10:15:00,302.33,302.5,301.93,302.25,16066.0,283.3497,283.5091,282.9749,283.2748,16066.0
2020-05-12 10:20:00,302.23,302.23,301.18,301.56,10718.0,283.256,283.256,282.2719,282.6281,10718.0
2020-05-12 10:25:00,301.79,301.81,300.35,300.45,21517.0,282.8436,282.8624,281.494,281.5878,21517.0
2020-05-12 10:30:00,300.36,301.23,300.36,300.93,18247.0,281.5034,282.3188,281.5034,282.0376,18247.0
2020-05-12 10:35:00,300.9,301.32,300.7,300.92,20368.0,282.0095,282.4032,281.8221,282.0283,20368.0
2020-05-12 10:40:00,300.87,301.36,300.72,301.11,9900.0,281.9814,282.4406,281.8408,282.2063,9900.0
2020-05-12 10:45:00,301.26,301.42,300.24,300.29,9545.0,282.3469,282.4969,281.391,281.4378,9545.0
2020-05-12 10:50:00,300.24,301.05,300.24,301.05,8700.0,281.391,282.1501,281.391,282.1501,8700.0
2020-05-12 10:55:00,300.86,301.41,300.86,301.13,11138.0,281.972,282.4875,281.972,282.2251,11138.0
2020-05-12 11:00:00,300.99,301.38,300.61,300.96,5750.0,282.0939,282.4594,281.7377,282.0658,5750.0
2020-05-12 11:05:00,301.06,302.0,300.88,301.94,15310.0,282.1595,283.0405,281.9908,282.9842,15310.0
2020-05-12 11:10:00,301.94,301.94,301.45,301.6,4350.0,282.9842,282.9842,282.525,282.6656,4350.0
2020-05-12 11:15:00,301.56,301.68,301.26,301.43,2993.0,282.6281,282.7406,282.3469,282.5062,2993.0
2020-05-12 11:20:00,301.38,301.81,301.31,301.32,4189.0,282.4594,282.8624,282.3938,282.4032,4189.0
2020-05-12 11:25:00,301.29,301.84,301.17,301.29,12411.0,282.375,282.8905,282.2626,282.375,12411.0
2020-05-12 11:30:00,301.41,301.61,300.84,300.84,5910.0,282.4875,282.6749,281.9533,281.9533,5910.0
2020-05-12 11:35:00,300.84,301.1,300.74,300.93,7047.0,281.9533,282.197,281.8596,282.0376,7047.0
2020-05-12 11:40:00,300.93,300.99,300.54,300.65,3308.0,282.0376,282.0939,281.6721,281.7752,3308.0
2020-05-12 11:45:00,300.76,300.76,300.28,300.49,4045.0,281.8783,281.8783,281.4284,281.6253,4045.0
2020-05-12 11:50:00,300.5,300.8,300.4,300.8,3607.0,281.6346,281.9158,281.5409,281.9158,3607.0
2020-05-12 11:55:00,300.75,301.04,300.69,300.99,11095.0,281.8689,282.1407,281.8127,282.0939,11095.0
2020-05-12 12:00:00,300.98,301.04,300.65,300.93,5450.0,282.0845,282.1407,281.7752,282.0376,5450.0
2020-05-12 12:05:00,300.89,300.89,300.38,300.4,6561.0,282.0001,282.0001,281.5222,281.5409,6561.0
2020-05-12 12:10:00,300.26,300.41,299.95,300.41,53927.0,281.4097,281.5503,281.1192,281.5503,53927.0
2020-05-12 12:15:00,300.47,300.69,300.14,300.68,2866.0,281.6065,281.8127,281.2972,281.8033,2866.0
2020-05-12 12:20:00,300.68,300.86,300.45,300.65,3966.0,281.8033,281.972,281.5878,281.7752,3966.0
2020-05-12 12:25:00,300.56,300.86,300.56,300.85,3700.0,281.6909,281.972,281.6909,281.9627,3700.0
2020-05-12 12:30:00,300.74,301.06,300.74,300.81,5958.0,281.8596,282.1595,281.8596,281.9252,5958.0
2020-05-12 12:35:00,300.75,301.22,300.75,301.12,4531.0,281.8689,282.3094,281.8689,282.2157,4531.0
2020-05-12 12:40:00,301.16,301.16,300.86,300.94,3550.0,282.2532,282.2532,281.972,282.047,3550.0
2020-05-12 12:45:00,300.96,301.04,300.79,300.94,10553.0,282.0658,282.1407,281.9064,282.047,10553.0
2020-05-12 12:50:00,300.88,300.97,300.7,300.7,7300.0,281.9908,282.0751,281.8221,281.8221,7300.0
2020-05-12 12:55:00,300.83,301.14,300.8,300.96,6559.0,281.9439,282.2345,281.9158,282.0658,6559.0
2020-05-12 13:00:00,301.0,301.03,300.37,300.4,3905.0,282.1032,282.1314,281.5128,281.5409,3905.0
2020-05-12 13:05:00,300.56,300.68,300.31,300.36,29953.0,281.6909,281.8033,281.4566,281.5034,29953.0
2020-05-12 13:10:00,300.3,300.3,299.45,299.57,9476.0,281.4472,281.4472,280.6506,280.763,9476.0
2020-05-12 13:15:00,299.71,299.82,299.04,299.18,9550.0,280.8942,280.9973,280.2663,280.3975,9550.0
2020-05-12 13:20:00,299.11,299.34,298.59,298.59,2610.0,280.3319,280.5475,279.8445,279.8445,2610.0
2020-05-12 13:25:00,298.58,298.9,298.5,298.69,7045.0,279.8352,280.1351,279.7602,279.9383,7045.0
2020-05-12 13:30:00,298.69,299.07,298.6,299.03,3700.0,279.9383,280.2944,279.8539,280.2569,3700.0
2020-05-12 13:35:00,299.05,299.32,298.83,299.01,4195.0,280.2757,280.5287,280.0695,280.2382,4195.0
2020-05-12 13:40:00,299.0,299.16,298.75,298.85,4492.0,280.2288,280.3788,279.9945,280.0882,4492.0
2020-05-12 13:45:00,298.79,299.3,298.78,299.28,5042.0,280.032,280.51,280.0226,280.4912,5042.0
2020-05-12 13:50:00,299.16,299.6,299.14,299.59,5920.0,280.3788,280.7911,280.36,280.7818,5920.0
2020-05-12 13:55:00,299.48,299.63,299.41,299.62,5304.0,280.6787,280.8192,280.6131,280.8099,5304.0
2020-05-12 14:00:00,299.63,299.73,299.26,299.26,7810.0,280.8192,280.913,280.4725,280.4725,7810.0
2020-05-12 14:05:00,299.38,299.41,298.92,298.95,5603.0,280.5849,280.6131,280.1538,280.1819,5603.0
2020-05-12 14:10:00,298.88,298.88,298.16,298.19,7988.0,280.1163,280.1163,279.4415,279.4697,7988.0
2020-05-12 14:15:00,298.15,298.34,297.85,298.08,11933.0,279.4322,279.6102,279.151,279.3666,11933.0
2020-05-12 14:20:00,298.29,298.42,298.23,298.38,5257.0,279.5634,279.6852,279.5071,279.6477,5257.0
2020-05-12 14:25:00,298.37,298.38,298.03,298.2,9828.0,279.6384,279.6477,279.3197,279.479,9828.0
2020-05-12 14:30:00,298.17,298.18,297.74,298.05,13212.0,279.4509,279.4603,279.0479,279.3384,13212.0
2020-05-12 14:35:00,298.0,298.5,297.78,298.46,11521.0,279.2916,279.7602,279.0854,279.7227,11521.0
2020-05-12 14:40:00,298.46,298.48,297.56,297.99,15279.0,279.7227,279.7414,278.8792,279.2822,15279.0
2020-05-12 14:45:00,297.99,298.12,297.74,297.74,9825.0,279.2822,279.404,279.0479,279.0479,9825.0
2020-05-12 14:50:00,297.82,298.1,297.65,297.88,11448.0,279.1229,279.3853,278.9636,279.1791,11448.0
2020-05-12 14:55:00,297.98,297.98,297.75,297.81,12987.0,279.2728,279.2728,279.0573,279.1135,12987.0
2020-05-12 15:00:00,297.76,298.19,297.71,298.04,21195.0,279.0666,279.4697,279.0198,279.3291,21195.0
2020-05-12 15:05:00,298.05,298.33,297.89,298.06,16739.0,279.3384,279.6009,279.1885,279.3478,16739.0
2020-05-12 15:10:00,297.98,297.98,297.34,297.34,12663.0,279.2728,279.2728,278.673,278.673,12663.0
2020-05-12 15:15:00,297.3,297.5,296.63,296.85,16856.0,278.6355,278.823,278.0076,278.2138,16856.0
2020-05-12 15:20:00,296.88,296.94,296.5,296.54,15063.0,278.2419,278.2981,277.8858,277.9232,15063.0
2020-05-12 15:25:00,296.33,296.58,296.08,296.08,31198.0,277.7264,277.9607,277.4921,277.4921,31198.0
2020-05-12 15:30:00,296.06,296.48,295.75,295.8,27186.0,277.4734,277.867,277.1828,277.2297,27186.0
2020-05-12 15:35:00,295.84,295.84,294.93,295.27,36734.0,277.2672,277.2672,276.4143,276.733,36734.0
2020-05-12 15:40:00,295.23,295.23,294.17,294.29,43242.0,276.6955,276.6955,275.702,275.8145,43242.0
2020-05-12 15:45:00,294.21,294.47,293.66,293.73,76566.0,275.7395,275.9832,275.224,275.2897,76566.0
2020-05-12 15:50:00,293.5,293.68,292.96,293.47,62601.0,275.0741,275.2428,274.568,275.046,62601.0
2020-05-12 15:55:00,293.54,293.68,292.35,292.46,208180.0,275.1116,275.2428,273.9963,274.0994,208180.0
2020-05-13 09:30:00,290.25,290.64,287.91,287.95,127130.0,272.0281,272.3936,269.835,269.8725,127130.0
2020-05-13 09:35:00,287.77,288.05,286.13,287.99,56535.0,269.7038,269.9662,268.1668,269.91,56535.0
2020-05-13 09:40:00,288.18,288.86,287.48,287.5,48714.0,270.0881,270.7254,269.432,269.4508,48714.0
2020-05-13 09:45:00,287.44,289.43,287.01,289.34,34138.0,269.3945,271.2596,268.9915,271.1753,34138.0
2020-05-13 09:50:00,289.02,289.31,287.66,288.04,23736.0,270.8753,271.1471,269.6007,269.9569,23736.0
2020-05-13 09:55:00,287.99,288.52,287.1,288.13,24269.0,269.91,270.4067,269.0759,270.0412,24269.0
2020-05-13 10:00:00,288.07,289.52,288.06,288.77,22684.0,269.985,271.344,269.9756,270.641,22684.0
2020-05-13 10:05:00,288.89,289.21,288.82,288.85,15662.0,270.7535,271.0534,270.6879,270.716,15662.0
2020-05-13 10:10:00,288.97,289.28,288.39,288.39,17573.0,270.8285,271.119,270.2849,270.2849,17573.0
2020-05-13 10:15:00,288.36,288.72,288.08,288.24,6785.0,270.2568,270.5942,269.9944,270.1443,6785.0
2020-05-13 10:20:00,287.99,288.2,287.39,287.54,5632.0,269.91,270.1068,269.3477,269.4883,5632.0
2020-05-13 10:25:00,287.55,289.29,287.53,288.94,18626.0,269.4976,271.1284,269.4789,270.8004,18626.0
2020-05-13 10:30:00,288.98,290.13,288.98,289.35,13320.0,270.8379,271.9157,270.8379,271.1846,13320.0
2020-05-13 10:35:00,289.45,289.45,288.25,288.25,14116.0,271.2783,271.2783,270.1537,270.1537,14116.0
2020-05-13 10:40:00,288.68,288.68,287.92,288.01,2689.0,270.5567,270.5567,269.8444,269.9288,2689.0
2020-05-13 10:45:00,287.81,287.92,287.1,287.22,5700.0,269.7413,269.8444,269.0759,269.1883,5700.0
2020-05-13 10:50:00,287.25,287.79,287.02,287.36,2800.0,269.2165,269.7226,269.0009,269.3196,2800.0
2020-05-13 10:55:00,287.12,287.3,286.14,286.23,5573.0,269.0946,269.2633,268.1762,268.2605,5573.0
2020-05-13 11:00:00,286.3,286.59,286.08,286.44,7971.0,268.3261,268.5979,268.1199,268.4573,7971.0
2020-05-13 11:05:00,286.3,286.83,285.96,286.37,5729.0,268.3261,268.8228,268.0075,268.3917,5729.0
2020-05-13 11:10:00,286.41,286.82,286.18,286.59,2777.0,268.4292,268.8135,268.2136,268.5979,2777.0
2020-05-13 11:15:00,286.54,286.67,285.34,285.43,7735.0,268.551,268.6729,267.4264,267.5107,7735.0
2020-05-13 11:20:00,285.3,285.41,284.44,284.56,7465.0,267.3889,267.492,266.5829,266.6953,7465.0
2020-05-13 11:25:00,284.31,285.18,284.1,285.17,14495.0,266.461,267.2764,266.2642,267.267,14495.0
2020-05-13 11:30:00,285.23,285.6,284.8,285.01,6839.0,267.3233,267.6701,266.9203,267.1171,6839.0
2020-05-13 11:35:00,285.0,285.0,283.83,284.19,6350.0,267.1077,267.1077,266.0112,266.3486,6350.0
2020-05-13 11:40:00,284.19,284.31,283.14,283.23,9923.0,266.3486,266.461,265.3645,265.4488,9923.0
2020-05-13 11:45:00,283.48,283.48,282.53,282.62,21028.0,265.6831,265.6831,264.7928,264.8771,21028.0
2020-05-13 11:50:00,282.65,283.14,282.15,282.21,14154.0,264.9053,265.3645,264.4366,264.4929,14154.0
2020-05-13 11:55:00,282.14,282.74,281.79,282.73,37524.0,264.4273,264.9896,264.0992,264.9802,37524.0
2020-05-13 12:00:00,282.82,283.4,282.1,282.12,7665.0,265.0646,265.6082,264.3898,264.4085,7665.0
2020-05-13 12:05:00,282.01,282.39,280.96,281.07,7104.0,264.3054,264.6616,263.3214,263.4244,7104.0
2020-05-13 12:10:00,281.0,281.22,280.59,280.67,10078.0,263.3588,263.565,262.9746,263.0496,10078.0
2020-05-13 12:15:00,280.72,280.84,279.68,279.9,9049.0,263.0964,263.2089,262.1217,262.3279,9049.0
2020-05-13 12:20:00,279.8,280.85,279.8,280.83,7554.0,262.2342,263.2183,262.2342,263.1995,7554.0
2020-05-13 12:25:00,280.54,281.8,280.38,281.8,5033.0,262.9277,264.1086,262.7778,264.1086,5033.0
2020-05-13 12:30:00,281.82,282.57,281.76,282.54,7476.0,264.1274,264.8303,264.0711,264.8022,7476.0
2020-05-13 12:35:00,282.44,282.53,282.03,282.43,3170.0,264.7084,264.7928,264.3242,264.6991,3170.0
2020-05-13 12:40:00,282.4,282.44,281.68,281.98,3233.0,264.6709,264.7084,263.9961,264.2773,3233.0
2020-05-13 12:45:00,282.08,282.8,281.81,282.66,5726.0,264.371,265.0458,264.118,264.9146,5726.0
2020-05-13 12:50:00,282.65,282.68,282.18,282.64,4337.0,264.9053,264.9334,264.4648,264.8959,4337.0
2020-05-13 12:55:00,282.78,282.85,282.42,282.73,2393.0,265.0271,265.0927,264.6897,264.9802,2393.0
2020-05-13 13:00:00,282.83,282.85,281.95,281.95,4241.0,265.074,265.0927,264.2492,264.2492,4241.0
2020-05-13 13:05:00,282.02,282.04,281.43,281.93,7625.0,264.3148,264.3335,263.7618,264.2305,7625.0
2020-05-13 13:10:00,282.54,283.16,282.43,282.91,1957.0,264.8022,265.3832,264.6991,265.1489,1957.0
2020-05-13 13:15:00,282.56,283.8,282.55,283.8,2700.0,264.8209,265.9831,264.8115,265.9831,2700.0
2020-05-13 13:20:00,283.68,283.69,282.86,282.86,2200.0,265.8706,265.88,265.1021,265.1021,2200.0
2020-05-13 13:25:00,282.77,283.06,282.41,282.89,5725.0,265.0177,265.2895,264.6803,265.1302,5725.0
2020-05-13 13:30:00,282.85,282.98,282.44,282.45,2030.0,265.0927,265.2145,264.7084,264.7178,2030.0
2020-05-13 13:35:00,282.52,282.82,282.29,282.7,3616.0,264.7834,265.0646,264.5679,264.9521,3616.0
2020-05-13 13:40:00,283.02,283.1,282.21,282.61,2517.0,265.252,265.327,264.4929,264.8678,2517.0
2020-05-13 13:45:00,282.34,282.81,282.25,282.57,3110.0,264.6147,265.0552,264.5304,264.8303,3110.0
2020-05-13 13:50:00,282.6,282.6,281.8,281.8,2800.0,264.8584,264.8584,264.1086,264.1086,2800.0
2020-05-13 13:55:00,281.87,281.98,281.66,281.96,3925.0,264.1742,264.2773,263.9774,264.2586,3925.0
2020-05-13 14:00:00,281.89,281.89,280.97,281.0,9523.0,264.193,264.193,263.3307,263.3588,9523.0
2020-05-13 14:05:00,281.09,281.96,281.09,281.94,8190.0,263.4432,264.2586,263.4432,264.2398,8190.0
2020-05-13 14:10:00,281.91,282.67,281.84,282.14,6175.0,264.2117,264.924,264.1461,264.4273,6175.0
2020-05-13 14:15:00,282.16,282.9,281.98,282.64,7811.0,264.446,265.1396,264.2773,264.8959,7811.0
2020-05-13 14:20:00,282.6,282.89,282.35,282.43,3998.0,264.8584,265.1302,264.6241,264.6991,3998.0
2020-05-13 14:25:00,282.28,282.47,282.12,282.25,3435.0,264.5585,264.7366,264.4085,264.5304,3435.0
2020-05-13 14:30:00,282.21,282.54,282.02,282.02,5400.0,264.4929,264.8022,264.3148,264.3148,5400.0
2020-05-13 14:35:00,281.85,282.49,281.85,282.15,3478.0,264.1555,264.7553,264.1555,264.4366,3478.0
2020-05-13 14:40:00,282.24,282.24,281.5,281.5,5324.0,264.521,264.521,263.8275,263.8275,5324.0
2020-05-13 14:45:00,281.53,282.14,281.42,281.95,6468.0,263.8556,264.4273,263.7525,264.2492,6468.0
2020-05-13 14:50:00,281.89,281.96,281.7,281.76,2670.0,264.193,264.2586,264.0149,264.0711,2670.0
2020-05-13 14:55:00,281.81,281.84,281.16,281.16,6622.0,264.118,264.1461,263.5088,263.5088,6622.0
2020-05-13 15:00:00,281.22,282.53,281.22,282.29,15460.0,263.565,264.7928,263.565,264.5679,15460.0
2020-05-13 15:05:00,282.13,282.14,281.45,281.48,4536.0,264.4179,264.4273,263.7806,263.8087,4536.0
2020-05-13 15:10:00,281.53,281.82,281.19,281.46,5589.0,263.8556,264.1274,263.5369,263.79,5589.0
2020-05-13 15:15:00,281.4,281.55,281.12,281.42,5510.0,263.7337,263.8743,263.4713,263.7525,5510.0
2020-05-13 15:20:00,281.48,281.48,280.36,280.36,5682.0,263.8087,263.8087,262.759,262.759,5682.0
2020-05-13 15:25:00,280.5,281.0,280.11,281.0,6208.0,262.8902,263.3588,262.5247,263.3588,6208.0
2020-05-13 15:30:00,280.91,281.84,280.61,281.62,51023.0,263.2745,264.1461,262.9933,263.9399,51023.0
2020-05-13 15:35:00,281.53,281.89,281.09,281.21,43795.0,263.8556,264.193,263.4432,263.5557,43795.0
2020-05-13 15:40:00,281.46,281.96,281.41,281.45,36333.0,263.79,264.2586,263.7431,263.7806,36333.0
2020-05-13 15:45:00,281.44,282.09,280.94,281.96,44036.0,263.7712,264.3804,263.3026,264.2586,44036.0
2020-05-13 15:50:00,281.88,283.03,281.83,282.52,57076.0,264.1836,265.2614,264.1367,264.7834,57076.0
2020-05-13 15:55:00,282.5,282.97,282.16,282.53,143667.0,264.7647,265.2052,264.446,264.7928,143667.0
2020-05-14 09:30:00,276.68,278.14,275.73,276.08,80171.0,259.31,260.6784,258.4197,258.7477,80171.0
2020-05-14 09:35:00,276.08,277.53,275.56,275.78,41271.0,258.7477,260.1067,258.2604,258.4666,41271.0
2020-05-14 09:40:00,275.77,275.77,275.0,275.17,20597.0,258.4572,258.4572,257.7355,257.8948,20597.0
2020-05-14 09:45:00,275.1,275.81,274.41,274.41,22300.0,257.8292,258.4947,257.1826,257.1826,22300.0
2020-05-14 09:50:00,274.42,274.72,273.18,273.32,35321.0,257.1919,257.4731,256.0298,256.161,35321.0
2020-05-14 09:55:00,273.2,273.86,272.54,272.92,46497.0,256.0485,256.6671,255.43,255.7861,46497.0
2020-05-14 10:00:00,273.0,273.1,271.91,272.17,40542.0,255.8611,255.9548,254.8395,255.0832,40542.0
2020-05-14 10:05:00,272.48,274.35,272.47,274.35,21439.0,255.3737,257.1263,255.3644,257.1263,21439.0
2020-05-14 10:10:00,274.41,275.07,273.92,273.92,23845.0,257.1826,257.8011,256.7233,256.7233,23845.0
2020-05-14 10:15:00,273.93,274.63,273.66,274.6,13932.0,256.7327,257.3887,256.4796,257.3606,13932.0
2020-05-14 10:20:00,274.77,275.01,274.2,274.81,19707.0,257.52,257.7449,256.9857,257.5574,19707.0
2020-05-14 10:25:00,275.07,275.89,274.86,274.94,6249.0,257.8011,258.5696,257.6043,257.6793,6249.0
2020-05-14 10:30:00,275.01,276.37,275.01,276.31,11109.0,257.7449,259.0195,257.7449,258.9633,11109.0
2020-05-14 10:35:00,276.27,278.59,276.27,278.53,9029.0,258.9258,261.1001,258.9258,261.0439,9029.0
2020-05-14 10:40:00,278.47,278.47,277.22,277.51,12961.0,260.9877,260.9877,259.8161,260.0879,12961.0
2020-05-14 10:45:00,277.6,279.86,277.6,279.78,20056.0,260.1723,262.2904,260.1723,262.2154,20056.0
2020-05-14 10:50:00,279.75,281.86,279.49,281.34,14090.0,262.1873,264.1648,261.9436,263.6775,14090.0
2020-05-14 10:55:00,281.26,281.26,279.83,280.64,38445.0,263.6025,263.6025,262.2623,263.0214,38445.0
2020-05-14 11:00:00,280.82,281.84,280.73,281.77,8588.0,263.1901,264.1461,263.1058,264.0805,8588.0
2020-05-14 11:05:00,281.76,282.99,281.56,282.1,32432.0,264.0711,265.2239,263.8837,264.3898,32432.0
2020-05-14 11:10:00,282.34,282.34,281.37,281.38,15845.0,264.6147,264.6147,263.7056,263.715,15845.0
2020-05-14 11:15:00,281.67,283.51,281.67,282.73,13262.0,263.9868,265.7113,263.9868,264.9802,13262.0
2020-05-14 11:20:00,282.44,282.48,280.87,280.92,16135.0,264.7084,264.7459,263.237,263.2839,16135.0
2020-05-14 11:25:00,280.96,281.0,279.83,280.26,9150.0,263.3214,263.3588,262.2623,262.6653,9150.0
2020-05-14 11:30:00,280.42,281.04,279.7,279.7,17667.0,262.8153,263.3963,262.1405,262.1405,17667.0
2020-05-14 11:35:00,279.9,280.48,278.48,278.59,9612.0,262.3279,262.8715,260.997,261.1001,9612.0
2020-05-14 11:40:00,278.32,278.89,277.91,278.73,23311.0,260.8471,261.3813,260.4628,261.2314,23311.0
2020-05-14 11:45:00,278.67,278.94,278.28,278.72,12654.0,261.1751,261.4282,260.8096,261.222,12654.0
2020-05-14 11:50:00,278.55,280.51,278.42,280.37,13939.0,261.0627,262.8996,260.9408,262.7684,13939.0
2020-05-14 11:55:00,280.24,280.24,279.41,279.86,3769.0,262.6466,262.6466,261.8687,262.2904,3769.0
2020-05-14 12:00:00,279.67,280.16,279.06,279.54,9271.0,262.1123,262.5716,261.5406,261.9905,9271.0
2020-05-14 12:05:00,279.33,279.71,279.33,279.62,2184.0,261.7937,262.1498,261.7937,262.0655,2184.0
2020-05-14 12:10:00,279.56,280.69,279.56,280.32,5300.0,262.0092,263.0683,262.0092,262.7215,5300.0
2020-05-14 12:15:00,280.22,280.77,280.19,280.24,3601.0,262.6278,263.1433,262.5997,262.6466,3601.0
2020-05-14 12:20:00,280.22,281.41,280.1,281.29,9863.0,262.6278,263.7431,262.5153,263.6306,9863.0
2020-05-14 12:25:00,281.26,281.26,280.54,280.69,6672.0,263.6025,263.6025,262.9277,263.0683,6672.0
2020-05-14 12:30:00,280.91,281.36,280.81,281.21,5588.0,263.2745,263.6962,263.1808,263.5557,5588.0
2020-05-14 12:35:00,281.31,281.61,281.08,281.28,6460.0,263.6494,263.9305,263.4338,263.6213,6460.0
2020-05-14 12:40:00,281.12,281.26,280.93,280.96,5937.0,263.4713,263.6025,263.2932,263.3214,5937.0
2020-05-14 12:45:00,280.89,280.96,280.63,280.88,5088.0,263.2557,263.3214,263.0121,263.2464,5088.0
2020-05-14 12:50:00,280.91,282.4,280.64,282.4,6606.0,263.2745,264.6709,263.0214,264.6709,6606.0
2020-05-14 12:55:00,282.55,283.36,282.55,283.02,7595.0,264.8115,265.5707,264.8115,265.252,7595.0
2020-05-14 13:00:00,283.11,283.28,282.5,282.8,2020.0,265.3364,265.4957,264.7647,265.0458,2020.0
2020-05-14 13:05:00,282.38,282.44,282.11,282.44,10445.0,264.6522,264.7084,264.3992,264.7084,10445.0
2020-05-14 13:10:00,282.41,283.08,282.4,282.56,13832.0,264.6803,265.3083,264.6709,264.8209,13832.0
2020-05-14 13:15:00,282.78,283.0,282.53,283.0,4639.0,265.0271,265.2333,264.7928,265.2333,4639.0
2020-05-14 13:20:00,283.24,283.61,283.23,283.45,8918.0,265.4582,265.805,265.4488,265.655,8918.0
2020-05-14 13:25:00,283.41,284.41,283.41,284.41,9733.0,265.6175,266.5548,265.6175,266.5548,9733.0
2020-05-14 13:30:00,284.54,284.89,284.05,284.13,11847.0,266.6766,267.0046,266.2174,266.2923,11847.0
2020-05-14 13:35:00,283.92,284.15,283.71,283.76,7565.0,266.0955,266.3111,265.8987,265.9456,7565.0
2020-05-14 13:40:00,283.76,283.82,283.01,283.01,7996.0,265.9456,266.0018,265.2427,265.2427,7996.0
2020-05-14 13:45:00,283.09,283.48,282.99,283.27,3943.0,265.3176,265.6831,265.2239,265.4863,3943.0
2020-05-14 13:50:00,283.1,283.19,282.72,282.9,5281.0,265.327,265.4114,264.9709,265.1396,5281.0
2020-05-14 13:55:00,282.8,282.98,281.83,281.84,7470.0,265.0458,265.2145,264.1367,264.1461,7470.0
2020-05-14 14:00:00,281.9,281.9,281.09,281.73,12828.0,264.2023,264.2023,263.4432,264.043,12828.0
2020-05-14 14:05:00,281.15,281.65,281.11,281.65,4968.0,263.4994,263.968,263.4619,263.968,4968.0
2020-05-14 14:10:00,281.68,281.95,281.56,281.73,4052.0,263.9961,264.2492,263.8837,264.043,4052.0
2020-05-14 14:15:00,281.83,282.22,281.49,281.88,17140.0,264.1367,264.5022,263.8181,264.1836,17140.0
2020-05-14 14:20:00,282.17,282.66,282.07,282.33,19358.0,264.4554,264.9146,264.3617,264.6053,19358.0
2020-05-14 14:25:00,282.33,282.51,282.23,282.42,12874.0,264.6053,264.774,264.5116,264.6897,12874.0
2020-05-14 14:30:00,282.46,282.76,281.78,281.82,15538.0,264.7272,265.0083,264.0899,264.1274,15538.0
2020-05-14 14:35:00,281.78,281.98,281.27,281.34,14604.0,264.0899,264.2773,263.6119,263.6775,14604.0
2020-05-14 14:40:00,281.37,281.84,280.74,281.05,20333.0,263.7056,264.1461,263.1152,263.4057,20333.0
2020-05-14 14:45:00,281.13,281.45,280.87,281.19,24982.0,263.4807,263.7806,263.237,263.5369,24982.0
2020-05-14 14:50:00,281.19,281.94,280.95,281.93,17482.0,263.5369,264.2398,263.312,264.2305,17482.0
2020-05-14 14:55:00,281.97,282.49,281.74,282.23,27005.0,264.2679,264.7553,264.0524,264.5116,27005.0
2020-05-14 15:00:00,282.11,282.99,281.94,282.95,10901.0,264.3992,265.2239,264.2398,265.1864,10901.0
2020-05-14 15:05:00,283.1,283.55,282.74,283.38,3331.0,265.327,265.7488,264.9896,265.5894,3331.0
2020-05-14 15:10:00,283.2,283.32,282.76,283.08,11336.0,265.4207,265.5332,265.0083,265.3083,11336.0
2020-05-14 15:15:00,283.28,283.73,283.19,283.22,4023.0,265.4957,265.9175,265.4114,265.4395,4023.0
2020-05-14 15:20:00,283.24,284.17,283.13,284.04,8185.0,265.4582,266.3298,265.3551,266.208,8185.0
2020-05-14 15:25:00,284.17,284.38,283.81,284.19,4791.0,266.3298,266.5266,265.9924,266.3486,4791.0
2020-05-14 15:30:00,284.14,284.56,283.38,283.46,22662.0,266.3017,266.6953,265.5894,265.6644,22662.0
2020-05-14 15:35:00,283.4,283.55,282.86,283.33,12598.0,265.6082,265.7488,265.1021,265.5426,12598.0
2020-05-14 15:40:00,283.29,283.91,283.03,283.91,15711.0,265.5051,266.0862,265.2614,266.0862,15711.0
2020-05-14 15:45:00,283.96,284.88,283.96,284.88,11693.0,266.133,266.9953,266.133,266.9953,11693.0
2020-05-14 15:50:00,284.92,285.8,284.86,285.55,23541.0,267.0327,267.8575,266.9765,267.6232,23541.0
2020-05-14 15:55:00,285.5,285.82,285.02,285.64,76466.0,267.5763,267.8762,267.1265,267.7075,76466.0
2020-05-15 09:30:00,283.4,283.92,281.69,281.77,70039.0,265.6082,266.0955,264.0055,264.0805,70039.0
2020-05-15 09:35:00,281.59,283.85,281.17,283.84,32992.0,263.9118,266.0299,263.5182,266.0205,32992.0
2020-05-15 09:40:00,283.82,284.5,283.1,284.22,34931.0,266.0018,266.6391,265.327,266.3767,34931.0
2020-05-15 09:45:00,284.4,284.67,283.62,284.16,55370.0,266.5454,266.7984,265.8144,266.3205,55370.0
2020-05-15 09:50:00,284.12,285.94,284.12,285.76,18401.0,266.283,267.9887,266.283,267.82,18401.0
2020-05-15 09:55:00,285.84,285.84,285.03,285.05,6409.0,267.895,267.895,267.1358,267.1546,6409.0
2020-05-15 10:00:00,285.01,285.4,284.53,284.56,9400.0,267.1171,267.4826,266.6672,266.6953,9400.0
2020-05-15 10:05:00,284.46,285.54,284.46,285.54,16207.0,266.6016,267.6138,266.6016,267.6138,16207.0
2020-05-15 10:10:00,285.7,287.11,285.63,286.6,13316.0,267.7638,269.0853,267.6982,268.6073,13316.0
2020-05-15 10:15:00,286.73,287.42,286.61,286.61,19358.0,268.7291,269.3758,268.6166,268.6166,19358.0
2020-05-15 10:20:00,286.66,287.12,285.99,285.99,8726.0,268.6635,269.0946,268.0356,268.0356,8726.0
2020-05-15 10:25:00,286.16,286.89,286.01,286.67,14037.0,268.1949,268.8791,268.0543,268.6729,14037.0
2020-05-15 10:30:00,286.61,287.14,286.3,286.42,13700.0,268.6166,269.1134,268.3261,268.4386,13700.0
2020-05-15 10:35:00,286.37,287.46,285.59,286.73,18856.0,268.3917,269.4133,267.6607,268.7291,18856.0
2020-05-15 10:40:00,286.79,287.07,286.25,286.87,5162.0,268.7853,269.0478,268.2792,268.8603,5162.0
2020-05-15 10:45:00,286.7,287.16,286.7,286.88,5416.0,268.701,269.1321,268.701,268.8697,5416.0
2020-05-15 10:50:00,286.79,286.79,285.28,285.45,4906.0,268.7853,268.7853,267.3701,267.5295,4906.0
2020-05-15 10:55:00,285.58,286.38,285.31,286.01,8920.0,267.6513,268.4011,267.3983,268.0543,8920.0
2020-05-15 11:00:00,285.92,285.92,284.73,284.97,5029.0,267.97,267.97,266.8547,267.0796,5029.0
2020-05-15 11:05:00,284.85,285.36,284.75,285.16,11334.0,266.9671,267.4451,266.8734,267.2577,11334.0
2020-05-15 11:10:00,285.11,285.78,284.62,285.57,14229.0,267.2108,267.8388,266.7516,267.6419,14229.0
2020-05-15 11:15:00,285.48,285.71,285.11,285.64,9230.0,267.5576,267.7731,267.2108,267.7075,9230.0
2020-05-15 11:20:00,285.52,286.59,285.38,286.56,9928.0,267.5951,268.5979,267.4639,268.5698,9928.0
2020-05-15 11:25:00,286.49,286.87,286.31,286.56,8836.0,268.5042,268.8603,268.3355,268.5698,8836.0
2020-05-15 11:30:00,286.29,286.7,286.02,286.46,6421.0,268.3167,268.701,268.0637,268.4761,6421.0
2020-05-15 11:35:00,286.52,286.52,285.45,285.46,3366.0,268.5323,268.5323,267.5295,267.5388,3366.0
2020-05-15 11:40:00,285.67,285.89,285.29,285.78,5848.0,267.7357,267.9418,267.3795,267.8388,5848.0
2020-05-15 11:45:00,285.67,285.67,285.22,285.26,3880.0,267.7357,267.7357,267.3139,267.3514,3880.0
2020-05-15 11:50:00,285.47,285.8,285.2,285.4,6998.0,267.5482,267.8575,267.2952,267.4826,6998.0
2020-05-15 11:55:00,285.42,286.21,285.42,286.04,5200.0,267.5014,268.2418,267.5014,268.0824,5200.0
2020-05-15 12:00:00,285.87,286.72,285.87,286.47,9249.0,267.9231,268.7197,267.9231,268.4854,9249.0
2020-05-15 12:05:00,286.55,286.84,286.34,286.84,6249.0,268.5604,268.8322,268.3636,268.8322,6249.0
2020-05-15 12:10:00,286.76,286.77,286.42,286.44,5695.0,268.7572,268.7666,268.4386,268.4573,5695.0
2020-05-15 12:15:00,286.57,286.6,286.1,286.33,3443.0,268.5792,268.6073,268.1387,268.3542,3443.0
2020-05-15 12:20:00,286.69,287.16,286.58,287.16,9085.0,268.6916,269.1321,268.5885,269.1321,9085.0
2020-05-15 12:25:00,287.19,287.44,286.64,286.8,4424.0,269.1602,269.3945,268.6448,268.7947,4424.0
2020-05-15 12:30:00,286.72,287.02,286.61,286.96,6340.0,268.7197,269.0009,268.6166,268.9447,6340.0
2020-05-15 12:35:00,287.2,287.2,286.79,286.94,6769.0,269.1696,269.1696,268.7853,268.9259,6769.0
2020-05-15 12:40:00,287.01,287.54,286.89,287.13,10695.0,268.9915,269.4883,268.8791,269.104,10695.0
2020-05-15 12:45:00,286.75,286.86,286.18,286.41,4900.0,268.7479,268.8509,268.2136,268.4292,4900.0
2020-05-15 12:50:00,286.38,286.87,286.37,286.85,3105.0,268.4011,268.8603,268.3917,268.8416,3105.0
2020-05-15 12:55:00,286.69,286.81,286.29,286.68,7034.0,268.6916,268.8041,268.3167,268.6823,7034.0
2020-05-15 13:00:00,286.76,287.26,286.76,287.09,2281.0,268.7572,269.2258,268.7572,269.0665,2281.0
2020-05-15 13:05:00,286.83,287.02,286.66,286.88,3916.0,268.8228,269.0009,268.6635,268.8697,3916.0
2020-05-15 13:10:00,286.88,287.46,286.88,287.46,6542.0,268.8697,269.4133,268.8697,269.4133,6542.0
2020-05-15 13:15:00,287.39,287.39,286.87,286.95,2438.0,269.3477,269.3477,268.8603,268.9353,2438.0
2020-05-15 13:20:00,287.0,287.27,286.82,287.17,2213.0,268.9822,269.2352,268.8135,269.1415,2213.0
2020-05-15 13:25:00,287.19,287.62,287.08,287.53,2934.0,269.1602,269.5632,269.0571,269.4789,2934.0
2020-05-15 13:30:00,287.45,287.68,287.18,287.68,4834.0,269.4039,269.6195,269.1509,269.6195,4834.0
2020-05-15 13:35:00,287.46,288.0,287.32,287.71,6677.0,269.4133,269.9194,269.2821,269.6476,6677.0
2020-05-15 13:40:00,287.77,287.97,287.55,287.61,6159.0,269.7038,269.8913,269.4976,269.5539,6159.0
2020-05-15 13:45:00,287.67,287.67,287.12,287.24,1158.0,269.6101,269.6101,269.0946,269.2071,1158.0
2020-05-15 13:50:00,287.33,288.15,287.27,288.15,1086.0,269.2914,270.06,269.2352,270.06,1086.0
2020-05-15 13:55:00,288.03,288.16,287.88,288.0,3585.0,269.9475,270.0693,269.8069,269.9194,3585.0
2020-05-15 14:00:00,288.09,288.82,288.09,288.82,5332.0,270.0037,270.6879,270.0037,270.6879,5332.0
2020-05-15 14:05:00,288.6,288.62,288.38,288.38,7236.0,270.4817,270.5005,270.2755,270.2755,7236.0
2020-05-15 14:10:00,288.4,288.4,288.14,288.24,2505.0,270.2943,270.2943,270.0506,270.1443,2505.0
2020-05-15 14:15:00,288.36,288.73,288.22,288.28,5817.0,270.2568,270.6036,270.1256,270.1818,5817.0
2020-05-15 14:20:00,288.5,288.76,288.17,288.44,5162.0,270.388,270.6317,270.0787,270.3318,5162.0
2020-05-15 14:25:00,288.44,288.58,288.33,288.46,3600.0,270.3318,270.463,270.2287,270.3505,3600.0
2020-05-15 14:30:00,288.52,288.54,287.9,287.94,4615.0,270.4067,270.4255,269.8257,269.8631,4615.0
2020-05-15 14:35:00,287.97,288.03,287.06,287.38,6857.0,269.8913,269.9475,269.0384,269.3383,6857.0
2020-05-15 14:40:00,287.45,287.59,287.2,287.25,11176.0,269.4039,269.5351,269.1696,269.2165,11176.0
2020-05-15 14:45:00,287.24,287.53,287.13,287.23,4342.0,269.2071,269.4789,269.104,269.1977,4342.0
2020-05-15 14:50:00,287.29,287.66,287.25,287.46,13689.0,269.254,269.6007,269.2165,269.4133,13689.0
2020-05-15 14:55:00,287.4,287.4,286.61,286.69,8141.0,269.357,269.357,268.6166,268.6916,8141.0
2020-05-15 15:00:00,286.81,287.51,286.69,287.18,14236.0,268.8041,269.4601,268.6916,269.1509,14236.0
2020-05-15 15:05:00,287.23,287.5,287.09,287.4,3125.0,269.1977,269.4508,269.0665,269.357,3125.0
2020-05-15 15:10:00,287.4,287.65,287.11,287.59,7080.0,269.357,269.5914,269.0853,269.5351,7080.0
2020-05-15 15:15:00,287.43,287.57,287.09,287.38,7045.0,269.3852,269.5164,269.0665,269.3383,7045.0
2020-05-15 15:20:00,287.36,287.71,287.31,287.32,5522.0,269.3196,269.6476,269.2727,269.2821,5522.0
2020-05-15 15:25:00,287.4,287.75,287.3,287.57,4496.0,269.357,269.6851,269.2633,269.5164,4496.0
2020-05-15 15:30:00,287.4,287.66,287.3,287.3,6275.0,269.357,269.6007,269.2633,269.2633,6275.0
2020-05-15 15:35:00,287.37,287.39,286.42,286.76,5260.0,269.3289,269.3477,268.4386,268.7572,5260.0
2020-05-15 15:40:00,286.85,286.85,286.49,286.67,15779.0,268.8416,268.8416,268.5042,268.6729,15779.0
2020-05-15 15:45:00,286.72,287.65,286.52,287.65,6248.0,268.7197,269.5914,268.5323,269.5914,6248.0
2020-05-15 15:50:00,287.56,287.59,287.1,287.51,22448.0,269.507,269.5351,269.0759,269.4601,22448.0
2020-05-15 15:55:00,287.53,287.97,287.41,287.94,47975.0,269.4789,269.8913,269.3664,269.8631,47975.0
2020-05-18 09:30:00,299.91,302.09,299.15,302.09,120008.0,281.0817,283.1248,280.3694,283.1248,120008.0
2020-05-18 09:35:00,302.09,303.15,301.66,302.67,115477.0,283.1248,284.1183,282.7218,283.6684,115477.0
2020-05-18 09:40:00,302.74,303.28,302.44,302.75,38508.0,283.734,284.2401,283.4528,283.7434,38508.0
2020-05-18 09:45:00,302.76,304.23,302.68,303.35,48049.0,283.7527,285.1305,283.6778,284.3057,48049.0
2020-05-18 09:50:00,303.32,303.47,301.94,302.0,25550.0,284.2776,284.4182,282.9842,283.0405,25550.0
2020-05-18 09:55:00,301.9,302.65,301.62,302.34,14970.0,282.9467,283.6497,282.6843,283.3591,14970.0
2020-05-18 10:00:00,302.32,302.68,301.93,302.6,27663.0,283.3404,283.6778,282.9749,283.6028,27663.0
2020-05-18 10:05:00,302.54,302.71,301.9,302.21,40898.0,283.5466,283.7059,282.9467,283.2373,40898.0
2020-05-18 10:10:00,302.18,302.34,301.72,301.74,73772.0,283.2092,283.3591,282.778,282.7968,73772.0
2020-05-18 10:15:00,301.74,302.08,301.44,301.99,45270.0,282.7968,283.1154,282.5156,283.0311,45270.0
2020-05-18 10:20:00,301.91,302.22,301.57,301.73,52365.0,282.9561,283.2466,282.6375,282.7874,52365.0
2020-05-18 10:25:00,301.82,302.07,301.46,301.46,20950.0,282.8718,283.1061,282.5344,282.5344,20950.0
2020-05-18 10:30:00,301.56,302.53,301.54,302.44,28226.0,282.6281,283.5372,282.6093,283.4528,28226.0
2020-05-18 10:35:00,302.49,302.5,302.03,302.18,35322.0,283.4997,283.5091,283.0686,283.2092,35322.0
2020-05-18 10:40:00,302.23,302.79,302.13,302.67,26769.0,283.256,283.7809,283.1623,283.6684,26769.0
2020-05-18 10:45:00,302.63,303.24,302.5,303.18,23356.0,283.6309,284.2026,283.5091,284.1464,23356.0
2020-05-18 10:50:00,303.09,303.42,302.77,302.8,26423.0,284.062,284.3713,283.7621,283.7902,26423.0
2020-05-18 10:55:00,302.72,303.12,302.59,302.59,18954.0,283.7153,284.0901,283.5934,283.5934,18954.0
2020-05-18 11:00:00,302.65,303.39,302.57,303.22,26777.0,283.6497,284.3432,283.5747,284.1839,26777.0
2020-05-18 11:05:00,303.2,304.29,303.08,304.27,26714.0,284.1651,285.1867,284.0527,285.168,26714.0
2020-05-18 11:10:00,304.28,304.37,303.63,304.26,17189.0,285.1773,285.2617,284.5681,285.1586,17189.0
2020-05-18 11:15:00,304.3,304.91,304.07,304.8,19710.0,285.1961,285.7678,284.9805,285.6647,19710.0
2020-05-18 11:20:00,304.93,305.29,304.75,305.17,14016.0,285.7865,286.1239,285.6178,286.0114,14016.0
2020-05-18 11:25:00,305.18,305.29,304.45,304.94,21684.0,286.0208,286.1239,285.3367,285.7959,21684.0
2020-05-18 11:30:00,304.95,304.98,304.39,304.55,19335.0,285.8053,285.8334,285.2804,285.4304,19335.0
2020-05-18 11:35:00,304.54,304.69,304.01,304.22,29438.0,285.421,285.5616,284.9243,285.1211,29438.0
2020-05-18 11:40:00,304.14,304.83,304.05,304.05,17163.0,285.0461,285.6928,284.9618,284.9618,17163.0
2020-05-18 11:45:00,303.97,304.16,303.63,303.64,19792.0,284.8868,285.0649,284.5681,284.5775,19792.0
2020-05-18 11:50:00,303.63,304.23,303.61,304.06,23906.0,284.5681,285.1305,284.5494,284.9711,23906.0
2020-05-18 11:55:00,304.1,304.27,303.94,304.01,11486.0,285.0086,285.168,284.8587,284.9243,11486.0
2020-05-18 12:00:00,303.86,304.25,303.56,303.87,21370.0,284.7837,285.1492,284.5025,284.7931,21370.0
2020-05-18 12:05:00,303.95,304.45,303.89,304.36,9446.0,284.868,285.3367,284.8118,285.2523,9446.0
2020-05-18 12:10:00,304.3,304.35,303.67,303.68,5100.0,285.1961,285.2429,284.6056,284.615,5100.0
2020-05-18 12:15:00,303.66,303.91,303.42,303.43,8425.0,284.5962,284.8306,284.3713,284.3807,8425.0
2020-05-18 12:20:00,303.38,303.65,303.38,303.63,4069.0,284.3338,284.5869,284.3338,284.5681,4069.0
2020-05-18 12:25:00,303.61,303.99,303.6,303.85,4939.0,284.5494,284.9055,284.54,284.7743,4939.0
2020-05-18 12:30:00,303.78,303.93,303.58,303.71,4539.0,284.7087,284.8493,284.5213,284.6431,4539.0
2020-05-18 12:35:00,303.69,303.85,303.59,303.85,11519.0,284.6244,284.7743,284.5306,284.7743,11519.0
2020-05-18 12:40:00,303.85,303.85,303.38,303.5,2910.0,284.7743,284.7743,284.3338,284.4463,2910.0
2020-05-18 12:45:00,303.6,303.6,303.12,303.2,4052.0,284.54,284.54,284.0901,284.1651,4052.0
2020-05-18 12:50:00,303.28,303.69,303.28,303.5,5490.0,284.2401,284.6244,284.2401,284.4463,5490.0
2020-05-18 12:55:00,303.46,303.67,303.35,303.36,6172.0,284.4088,284.6056,284.3057,284.3151,6172.0
2020-05-18 13:00:00,303.5,304.16,303.5,304.15,20401.0,284.4463,285.0649,284.4463,285.0555,20401.0
2020-05-18 13:05:00,304.29,304.36,304.23,304.36,1415.0,285.1867,285.2523,285.1305,285.2523,1415.0
2020-05-18 13:10:00,304.35,304.67,304.32,304.67,1704.0,285.2429,285.5428,285.2148,285.5428,1704.0
2020-05-18 13:15:00,304.61,304.61,304.45,304.57,1265.0,285.4866,285.4866,285.3367,285.4491,1265.0
2020-05-18 13:20:00,304.71,304.71,304.56,304.61,3100.0,285.5803,285.5803,285.4397,285.4866,3100.0
2020-05-18 13:25:00,304.62,304.75,304.45,304.71,2900.0,285.496,285.6178,285.3367,285.5803,2900.0
2020-05-18 13:30:00,304.76,304.76,304.2,304.26,7907.0,285.6272,285.6272,285.1023,285.1586,7907.0
2020-05-18 13:35:00,304.34,304.86,304.34,304.86,5448.0,285.2336,285.7209,285.2336,285.7209,5448.0
2020-05-18 13:40:00,304.89,304.9,304.61,304.77,13428.0,285.749,285.7584,285.4866,285.6366,13428.0
2020-05-18 13:45:00,304.8,304.9,304.73,304.78,2300.0,285.6647,285.7584,285.5991,285.6459,2300.0
2020-05-18 13:50:00,304.68,304.74,304.54,304.74,700.0,285.5522,285.6084,285.421,285.6084,700.0
2020-05-18 13:55:00,304.72,304.72,304.53,304.56,3934.0,285.5897,285.5897,285.4116,285.4397,3934.0
2020-05-18 14:00:00,304.6,304.79,304.26,304.78,6616.0,285.4772,285.6553,285.1586,285.6459,6616.0
2020-05-18 14:05:00,304.7,304.72,304.04,304.14,3610.0,285.571,285.5897,284.9524,285.0461,3610.0
2020-05-18 14:10:00,303.95,304.1,303.95,303.97,8478.0,284.868,285.0086,284.868,284.8868,8478.0
2020-05-18 14:15:00,304.07,304.12,303.59,303.65,5825.0,284.9805,285.0274,284.5306,284.5869,5825.0
2020-05-18 14:20:00,303.8,303.87,303.46,303.74,3600.0,284.7275,284.7931,284.4088,284.6712,3600.0
2020-05-18 14:25:00,303.86,304.52,303.82,304.31,4450.0,284.7837,285.4023,284.7462,285.2054,4450.0
2020-05-18 14:30:00,304.25,304.83,304.25,304.81,3627.0,285.1492,285.6928,285.1492,285.674,3627.0
2020-05-18 14:35:00,304.86,304.88,304.6,304.88,3210.0,285.7209,285.7397,285.4772,285.7397,3210.0
2020-05-18 14:40:00,304.94,305.15,304.73,305.03,13476.0,285.7959,285.9927,285.5991,285.8802,13476.0
2020-05-18 14:45:00,305.01,305.01,304.49,304.6,8555.0,285.8615,285.8615,285.3741,285.4772,8555.0
2020-05-18 14:50:00,304.55,304.55,304.02,304.43,6025.0,285.4304,285.4304,284.9336,285.3179,6025.0
2020-05-18 14:55:00,304.41,304.84,304.33,304.53,6481.0,285.2992,285.7022,285.2242,285.4116,6481.0
2020-05-18 15:00:00,304.64,305.12,304.64,304.97,24350.0,285.5147,285.9646,285.5147,285.824,24350.0
2020-05-18 15:05:00,304.96,305.24,304.84,305.16,39123.0,285.8146,286.0771,285.7022,286.0021,39123.0
2020-05-18 15:10:00,305.17,305.22,304.84,305.22,30979.0,286.0114,286.0583,285.7022,286.0583,30979.0
2020-05-18 15:15:00,305.2,305.34,304.81,305.27,40454.0,286.0396,286.1708,285.674,286.1052,40454.0
2020-05-18 15:20:00,305.13,305.32,304.88,305.14,37059.0,285.974,286.152,285.7397,285.9833,37059.0
2020-05-18 15:25:00,305.05,305.65,305.04,305.54,38045.0,285.899,286.4613,285.8896,286.3582,38045.0
2020-05-18 15:30:00,305.54,306.29,305.44,306.23,57031.0,286.3582,287.0611,286.2645,287.0049,57031.0
2020-05-18 15:35:00,306.29,306.53,306.06,306.34,59357.0,287.0611,287.2861,286.8456,287.108,59357.0
2020-05-18 15:40:00,306.38,306.5,306.14,306.4,53507.0,287.1455,287.258,286.9206,287.1642,53507.0
2020-05-18 15:45:00,306.45,306.87,306.2,306.73,62109.0,287.2111,287.6047,286.9768,287.4735,62109.0
2020-05-18 15:50:00,306.8,306.96,305.8,306.07,94605.0,287.5391,287.6891,286.6019,286.8549,94605.0
2020-05-18 15:55:00,306.06,306.11,305.23,305.41,176767.0,286.8456,286.8924,286.0677,286.2364,176767.0
2020-05-19 09:30:00,304.6,305.2,304.0,304.12,54855.0,285.4772,286.0396,284.9149,285.0274,54855.0
2020-05-19 09:35:00,303.91,304.47,303.6,303.82,42702.0,284.8306,285.3554,284.54,284.7462,42702.0
2020-05-19 09:40:00,303.91,304.46,303.41,304.35,35600.0,284.8306,285.346,284.3619,285.2429,35600.0
2020-05-19 09:45:00,304.42,304.42,302.6,302.62,20342.0,285.3085,285.3085,283.6028,283.6215,20342.0
2020-05-19 09:50:00,302.53,303.3,302.53,303.07,23878.0,283.5372,284.2588,283.5372,284.0433,23878.0
2020-05-19 09:55:00,303.31,304.51,303.17,304.51,19048.0,284.2682,285.3929,284.137,285.3929,19048.0
2020-05-19 10:00:00,304.72,305.2,304.35,305.05,11992.0,285.5897,286.0396,285.2429,285.899,11992.0
2020-05-19 10:05:00,305.17,306.74,305.17,306.72,24167.0,286.0114,287.4829,286.0114,287.4641,24167.0
2020-05-19 10:10:00,306.58,306.86,306.26,306.36,17749.0,287.3329,287.5954,287.033,287.1267,17749.0
2020-05-19 10:15:00,306.37,306.37,304.74,304.94,10051.0,287.1361,287.1361,285.6084,285.7959,10051.0
2020-05-19 10:20:00,304.87,305.46,304.87,305.19,18474.0,285.7303,286.2832,285.7303,286.0302,18474.0
2020-05-19 10:25:00,305.26,305.72,304.98,305.49,53743.0,286.0958,286.5269,285.8334,286.3114,53743.0
2020-05-19 10:30:00,305.46,306.0,305.45,306.0,23528.0,286.2832,286.7893,286.2739,286.7893,23528.0
2020-05-19 10:35:00,306.0,306.1,305.22,305.29,9534.0,286.7893,286.8831,286.0583,286.1239,9534.0
2020-05-19 10:40:00,304.89,305.05,304.27,304.4,12484.0,285.749,285.899,285.168,285.2898,12484.0
2020-05-19 10:45:00,304.45,305.29,304.42,305.2,4890.0,285.3367,286.1239,285.3085,286.0396,4890.0
2020-05-19 10:50:00,305.33,306.18,305.33,306.1,17133.0,286.1614,286.958,286.1614,286.8831,17133.0
2020-05-19 10:55:00,306.12,306.31,305.63,306.17,8696.0,286.9018,287.0799,286.4426,286.9487,8696.0
2020-05-19 11:00:00,306.13,306.63,306.02,306.63,16529.0,286.9112,287.3798,286.8081,287.3798,16529.0
2020-05-19 11:05:00,306.61,306.61,306.23,306.59,10227.0,287.361,287.361,287.0049,287.3423,10227.0
2020-05-19 11:10:00,306.57,306.77,305.99,305.99,15801.0,287.3236,287.511,286.78,286.78,15801.0
2020-05-19 11:15:00,306.16,306.95,306.13,306.95,3915.0,286.9393,287.6797,286.9112,287.6797,3915.0
2020-05-19 11:20:00,306.93,307.56,306.86,307.56,14558.0,287.661,288.2514,287.5954,288.2514,14558.0
2020-05-19 11:25:00,307.52,307.66,307.15,307.5,10195.0,288.2139,288.3451,287.8671,288.1952,10195.0
2020-05-19 11:30:00,307.45,308.04,307.4,307.76,12057.0,288.1483,288.7013,288.1014,288.4388,12057.0
2020-05-19 11:35:00,307.78,307.9,307.14,307.25,13762.0,288.4576,288.5701,287.8578,287.9609,13762.0
2020-05-19 11:40:00,307.22,307.9,307.07,307.18,11473.0,287.9328,288.5701,287.7922,287.8953,11473.0
2020-05-19 11:45:00,307.13,307.47,306.94,306.94,17214.0,287.8484,288.1671,287.6703,287.6703,17214.0
2020-05-19 11:50:00,307.1,307.23,306.81,307.23,9015.0,287.8203,287.9421,287.5485,287.9421,9015.0
2020-05-19 11:55:00,307.26,307.31,306.89,307.19,15768.0,287.9702,288.0171,287.6235,287.9046,15768.0
2020-05-19 12:00:00,307.24,307.37,306.94,307.06,12666.0,287.9515,288.0733,287.6703,287.7828,12666.0
2020-05-19 12:05:00,307.11,307.55,307.08,307.49,7339.0,287.8297,288.242,287.8015,288.1858,7339.0
2020-05-19 12:10:00,307.52,307.72,307.46,307.72,24499.0,288.2139,288.4014,288.1577,288.4014,24499.0
2020-05-19 12:15:00,307.59,307.71,306.82,306.93,21628.0,288.2795,288.392,287.5579,287.661,21628.0
2020-05-19 12:20:00,306.96,307.53,306.92,307.36,4700.0,287.6891,288.2233,287.6516,288.064,4700.0
2020-05-19 12:25:00,307.32,307.32,306.85,306.85,10490.0,288.0265,288.0265,287.586,287.586,10490.0
2020-05-19 12:30:00,306.93,307.04,306.33,306.46,17583.0,287.661,287.7641,287.0986,287.2205,17583.0
2020-05-19 12:35:00,306.5,306.69,306.21,306.21,17887.0,287.258,287.436,286.9862,286.9862,17887.0
2020-05-19 12:40:00,306.22,306.64,306.22,306.64,12672.0,286.9955,287.3892,286.9955,287.3892,12672.0
2020-05-19 12:45:00,306.62,306.89,306.49,306.8,4518.0,287.3704,287.6235,287.2486,287.5391,4518.0
2020-05-19 12:50:00,306.86,306.95,306.76,306.76,2851.0,287.5954,287.6797,287.5016,287.5016,2851.0
2020-05-19 12:55:00,306.74,306.93,306.74,306.93,1899.0,287.4829,287.661,287.4829,287.661,1899.0
2020-05-19 13:00:00,306.83,307.05,306.64,306.65,5164.0,287.5672,287.7734,287.3892,287.3985,5164.0
2020-05-19 13:05:00,306.69,306.89,306.55,306.76,4873.0,287.436,287.6235,287.3048,287.5016,4873.0
2020-05-19 13:10:00,306.66,306.93,306.66,306.93,1888.0,287.4079,287.661,287.4079,287.661,1888.0
2020-05-19 13:15:00,306.85,307.03,306.68,307.03,3200.0,287.586,287.7547,287.4267,287.7547,3200.0
2020-05-19 13:20:00,306.96,307.04,306.95,306.95,1461.0,287.6891,287.7641,287.6797,287.6797,1461.0
2020-05-19 13:25:00,306.83,307.08,306.83,306.97,3936.0,287.5672,287.8015,287.5672,287.6984,3936.0
2020-05-19 13:30:00,306.89,307.09,306.74,307.0,5320.0,287.6235,287.8109,287.4829,287.7266,5320.0
2020-05-19 13:35:00,306.83,306.98,306.83,306.96,854.0,287.5672,287.7078,287.5672,287.6891,854.0
2020-05-19 13:40:00,306.99,307.22,306.99,307.22,2500.0,287.7172,287.9328,287.7172,287.9328,2500.0
2020-05-19 13:45:00,307.18,307.18,307.12,307.12,373.0,287.8953,287.8953,287.839,287.839,373.0
2020-05-19 13:50:00,307.14,307.26,306.98,307.15,6056.0,287.8578,287.9702,287.7078,287.8671,6056.0
2020-05-19 13:55:00,307.14,307.26,307.14,307.26,700.0,287.8578,287.9702,287.8578,287.9702,700.0
2020-05-19 14:00:00,307.24,307.29,306.65,306.9,6449.0,287.9515,287.9984,287.3985,287.6328,6449.0
2020-05-19 14:05:00,306.97,307.54,306.97,307.48,6608.0,287.6984,288.2327,287.6984,288.1764,6608.0
2020-05-19 14:10:00,307.5,307.51,307.34,307.43,891.0,288.1952,288.2045,288.0452,288.1296,891.0
2020-05-19 14:15:00,307.54,307.58,307.42,307.49,3045.0,288.2327,288.2701,288.1202,288.1858,3045.0
2020-05-19 14:20:00,307.48,307.75,307.39,307.68,4852.0,288.1764,288.4295,288.0921,288.3639,4852.0
2020-05-19 14:25:00,307.59,307.64,307.42,307.45,1100.0,288.2795,288.3264,288.1202,288.1483,1100.0
2020-05-19 14:30:00,307.38,307.47,307.25,307.41,3362.0,288.0827,288.1671,287.9609,288.1108,3362.0
2020-05-19 14:35:00,307.4,307.53,307.4,307.52,1198.0,288.1014,288.2233,288.1014,288.2139,1198.0
2020-05-19 14:40:00,307.54,307.67,307.52,307.63,2400.0,288.2327,288.3545,288.2139,288.317,2400.0
2020-05-19 14:45:00,307.79,307.98,307.76,307.98,4768.0,288.467,288.645,288.4388,288.645,4768.0
2020-05-19 14:50:00,307.79,307.83,307.63,307.63,1700.0,288.467,288.5045,288.317,288.317,1700.0
2020-05-19 14:55:00,307.49,307.5,304.44,304.69,16178.0,288.1858,288.1952,285.3273,285.5616,16178.0
2020-05-19 15:00:00,304.45,305.52,304.32,305.33,19700.0,285.3367,286.3395,285.2148,286.1614,19700.0
2020-05-19 15:05:00,305.39,306.24,305.39,306.24,3605.0,286.2176,287.0143,286.2176,287.0143,3605.0
2020-05-19 15:10:00,306.21,307.39,306.06,306.93,13425.0,286.9862,288.0921,286.8456,287.661,13425.0
2020-05-19 15:15:00,306.75,307.0,306.37,306.42,8400.0,287.4923,287.7266,287.1361,287.183,8400.0
2020-05-19 15:20:00,306.43,306.43,305.55,305.74,15362.0,287.1923,287.1923,286.3676,286.5457,15362.0
2020-05-19 15:25:00,305.7,305.99,305.19,305.94,11605.0,286.5082,286.78,286.0302,286.7331,11605.0
2020-05-19 15:30:00,305.91,305.92,305.29,305.41,6565.0,286.705,286.7144,286.1239,286.2364,6565.0
2020-05-19 15:35:00,305.17,305.23,304.28,304.58,6954.0,286.0114,286.0677,285.1773,285.4585,6954.0
2020-05-19 15:40:00,304.56,304.75,304.3,304.3,6230.0,285.4397,285.6178,285.1961,285.1961,6230.0
2020-05-19 15:45:00,304.22,304.5,303.63,303.63,6348.0,285.1211,285.3835,284.5681,284.5681,6348.0
2020-05-19 15:50:00,303.45,303.5,302.6,302.62,14805.0,284.3994,284.4463,283.6028,283.6215,14805.0
2020-05-19 15:55:00,302.63,302.92,301.2,301.34,112221.0,283.6309,283.9027,282.2907,282.4219,112221.0
2020-05-20 09:30:00,306.43,307.55,306.2,307.21,56184.0,287.1923,288.242,286.9768,287.9234,56184.0
2020-05-20 09:35:00,307.31,308.35,307.08,308.35,33841.0,288.0171,288.9918,287.8015,288.9918,33841.0
2020-05-20 09:40:00,308.5,308.85,308.04,308.3,41625.0,289.1324,289.4604,288.7013,288.9449,41625.0
2020-05-20 09:45:00,308.24,308.85,307.94,308.81,36065.0,288.8887,289.4604,288.6075,289.4229,36065.0
2020-05-20 09:50:00,308.87,309.17,307.99,307.99,22735.0,289.4792,289.7603,288.6544,288.6544,22735.0
2020-05-20 09:55:00,308.02,308.35,307.43,308.09,17944.0,288.6825,288.9918,288.1296,288.7481,17944.0
2020-05-20 10:00:00,308.18,308.84,307.89,308.58,6644.0,288.8325,289.451,288.5607,289.2074,6644.0
2020-05-20 10:05:00,308.57,309.18,308.57,309.07,6978.0,289.198,289.7697,289.198,289.6666,6978.0
2020-05-20 10:10:00,309.13,309.64,309.07,309.44,11755.0,289.7228,290.2008,289.6666,290.0134,11755.0
2020-05-20 10:15:00,309.36,309.49,308.64,309.08,10356.0,289.9384,290.0602,289.2636,289.676,10356.0
2020-05-20 10:20:00,309.16,309.46,308.97,309.01,7878.0,289.751,290.0321,289.5729,289.6104,7878.0
2020-05-20 10:25:00,309.02,309.12,308.33,309.11,8323.0,289.6197,289.7135,288.9731,289.7041,8323.0
2020-05-20 10:30:00,309.21,309.27,308.88,309.19,5064.0,289.7978,289.8541,289.4885,289.7791,5064.0
2020-05-20 10:35:00,309.28,309.46,308.6,309.01,5506.0,289.8634,290.0321,289.2261,289.6104,5506.0
2020-05-20 10:40:00,308.92,309.26,308.81,309.26,2482.0,289.526,289.8447,289.4229,289.8447,2482.0
2020-05-20 10:45:00,309.22,309.79,309.13,309.4,5101.0,289.8072,290.3414,289.7228,289.9759,5101.0
2020-05-20 10:50:00,309.39,309.61,308.99,309.04,4300.0,289.9665,290.1727,289.5916,289.6385,4300.0
2020-05-20 10:55:00,309.19,309.48,309.06,309.41,12699.0,289.7791,290.0509,289.6572,289.9853,12699.0
2020-05-20 11:00:00,309.33,309.33,308.18,308.18,8084.0,289.9103,289.9103,288.8325,288.8325,8084.0
2020-05-20 11:05:00,308.17,308.54,307.92,308.36,31121.0,288.8231,289.1699,288.5888,289.0012,31121.0
2020-05-20 11:10:00,308.33,309.01,308.17,309.01,9394.0,288.9731,289.6104,288.8231,289.6104,9394.0
2020-05-20 11:15:00,309.04,309.56,308.9,309.52,16604.0,289.6385,290.1258,289.5073,290.0884,16604.0
2020-05-20 11:20:00,309.44,309.62,309.14,309.15,7673.0,290.0134,290.1821,289.7322,289.7416,7673.0
2020-05-20 11:25:00,309.08,309.58,309.08,309.52,5952.0,289.676,290.1446,289.676,290.0884,5952.0
2020-05-20 11:30:00,309.34,309.57,309.16,309.25,4289.0,289.9197,290.1352,289.751,289.8353,4289.0
2020-05-20 11:35:00,309.19,309.22,308.66,308.84,4056.0,289.7791,289.8072,289.2823,289.451,4056.0
2020-05-20 11:40:00,308.8,309.36,308.8,309.23,3714.0,289.4136,289.9384,289.4136,289.8166,3714.0
2020-05-20 11:45:00,309.31,309.31,309.08,309.24,9731.0,289.8915,289.8915,289.676,289.8259,9731.0
2020-05-20 11:50:00,309.31,309.48,309.04,309.04,2126.0,289.8915,290.0509,289.6385,289.6385,2126.0
2020-05-20 11:55:00,309.03,309.25,308.99,309.08,7385.0,289.6291,289.8353,289.5916,289.676,7385.0
2020-05-20 12:00:00,309.09,309.21,308.46,308.74,13730.0,289.6854,289.7978,289.0949,289.3573,13730.0
2020-05-20 12:05:00,308.74,308.91,308.18,308.18,8900.0,289.3573,289.5167,288.8325,288.8325,8900.0
2020-05-20 12:10:00,308.22,308.44,308.01,308.37,10782.0,288.87,289.0762,288.6732,289.0106,10782.0
2020-05-20 12:15:00,308.28,308.36,307.66,307.81,9827.0,288.9262,289.0012,288.3451,288.4857,9827.0
2020-05-20 12:20:00,307.97,307.97,307.59,307.59,8923.0,288.6357,288.6357,288.2795,288.2795,8923.0
2020-05-20 12:25:00,307.76,308.2,307.73,308.14,8693.0,288.4388,288.8512,288.4107,288.795,8693.0
2020-05-20 12:30:00,308.21,308.23,307.75,308.09,8005.0,288.8606,288.8793,288.4295,288.7481,8005.0
2020-05-20 12:35:00,308.12,308.17,307.85,307.89,8236.0,288.7762,288.8231,288.5232,288.5607,8236.0
2020-05-20 12:40:00,307.9,307.9,307.11,307.12,8113.0,288.5701,288.5701,287.8297,287.839,8113.0
2020-05-20 12:45:00,307.26,307.72,306.85,307.72,9080.0,287.9702,288.4014,287.586,288.4014,9080.0
2020-05-20 12:50:00,307.72,308.09,307.7,307.86,8962.0,288.4014,288.7481,288.3826,288.5326,8962.0
2020-05-20 12:55:00,307.84,308.11,307.64,308.05,11420.0,288.5138,288.7669,288.3264,288.7106,11420.0
2020-05-20 13:00:00,308.09,308.13,307.5,307.5,12212.0,288.7481,288.7856,288.1952,288.1952,12212.0
2020-05-20 13:05:00,307.56,307.63,306.91,306.91,6100.0,288.2514,288.317,287.6422,287.6422,6100.0
2020-05-20 13:10:00,306.88,307.99,306.88,307.73,11899.0,287.6141,288.6544,287.6141,288.4107,11899.0
2020-05-20 13:15:00,307.72,307.74,307.56,307.63,6785.0,288.4014,288.4201,288.2514,288.317,6785.0
2020-05-20 13:20:00,307.76,307.82,307.22,307.25,26637.0,288.4388,288.4951,287.9328,287.9609,26637.0
2020-05-20 13:25:00,307.25,307.27,306.93,306.95,35210.0,287.9609,287.9796,287.661,287.6797,35210.0
2020-05-20 13:30:00,307.02,307.24,306.88,306.89,11306.0,287.7453,287.9515,287.6141,287.6235,11306.0
2020-05-20 13:35:00,306.79,307.52,306.75,307.52,9773.0,287.5297,288.2139,287.4923,288.2139,9773.0
2020-05-20 13:40:00,307.52,307.85,307.37,307.85,3296.0,288.2139,288.5232,288.0733,288.5232,3296.0
2020-05-20 13:45:00,308.09,308.12,307.76,307.97,4998.0,288.7481,288.7762,288.4388,288.6357,4998.0
2020-05-20 13:50:00,307.97,307.98,307.77,307.77,4400.0,288.6357,288.645,288.4482,288.4482,4400.0
2020-05-20 13:55:00,307.77,307.88,307.57,307.66,6182.0,288.4482,288.5513,288.2608,288.3451,6182.0
2020-05-20 14:00:00,307.67,307.8,307.0,307.39,4940.0,288.3545,288.4763,287.7266,288.0921,4940.0
2020-05-20 14:05:00,307.63,308.18,307.38,307.38,12286.0,288.317,288.8325,288.0827,288.0827,12286.0
2020-05-20 14:10:00,307.38,307.71,307.34,307.36,5077.0,288.0827,288.392,288.0452,288.064,5077.0
2020-05-20 14:15:00,307.36,307.41,307.06,307.16,5224.0,288.064,288.1108,287.7828,287.8765,5224.0
2020-05-20 14:20:00,307.26,307.76,307.26,307.62,4130.0,287.9702,288.4388,287.9702,288.3076,4130.0
2020-05-20 14:25:00,307.56,307.56,307.22,307.47,3860.0,288.2514,288.2514,287.9328,288.1671,3860.0
2020-05-20 14:30:00,307.36,307.83,307.36,307.83,2320.0,288.064,288.5045,288.064,288.5045,2320.0
2020-05-20 14:35:00,307.81,308.03,307.65,307.65,3747.0,288.4857,288.6919,288.3358,288.3358,3747.0
2020-05-20 14:40:00,307.71,307.79,307.59,307.74,5568.0,288.392,288.467,288.2795,288.4201,5568.0
2020-05-20 14:45:00,307.85,308.35,307.66,308.31,5703.0,288.5232,288.9918,288.3451,288.9543,5703.0
2020-05-20 14:50:00,308.28,308.96,308.22,308.87,14413.0,288.9262,289.5635,288.87,289.4792,14413.0
2020-05-20 14:55:00,308.89,308.89,308.33,308.33,18527.0,289.4979,289.4979,288.9731,288.9731,18527.0
2020-05-20 15:00:00,308.33,308.45,307.9,308.0,11277.0,288.9731,289.0855,288.5701,288.6638,11277.0
2020-05-20 15:05:00,307.91,308.0,307.56,307.74,14699.0,288.5794,288.6638,288.2514,288.4201,14699.0
2020-05-20 15:10:00,307.81,307.87,307.02,307.24,16155.0,288.4857,288.5419,287.7453,287.9515,16155.0
2020-05-20 15:15:00,307.28,307.58,307.09,307.48,11769.0,287.989,288.2701,287.8109,288.1764,11769.0
2020-05-20 15:20:00,307.53,308.05,307.53,307.86,15208.0,288.2233,288.7106,288.2233,288.5326,15208.0
2020-05-20 15:25:00,307.95,308.28,307.81,308.24,9163.0,288.6169,288.9262,288.4857,288.8887,9163.0
2020-05-20 15:30:00,308.21,308.26,307.7,307.74,21549.0,288.8606,288.9075,288.3826,288.4201,21549.0
2020-05-20 15:35:00,307.76,308.17,307.76,308.12,16240.0,288.4388,288.8231,288.4388,288.7762,16240.0
2020-05-20 15:40:00,307.9,308.4,307.87,308.36,21506.0,288.5701,289.0387,288.5419,289.0012,21506.0
2020-05-20 15:45:00,308.42,308.54,307.61,307.71,25277.0,289.0574,289.1699,288.2983,288.392,25277.0
2020-05-20 15:50:00,307.64,308.09,307.39,308.0,24163.0,288.3264,288.7481,288.0921,288.6638,24163.0
2020-05-20 15:55:00,308.0,308.11,307.55,307.77,89978.0,288.6638,288.7669,288.242,288.4482,89978.0
2020-05-21 09:30:00,307.86,308.67,307.18,308.67,34084.0,288.5326,289.2917,287.8953,289.2917,34084.0
2020-05-21 09:35:00,308.52,309.75,308.51,309.75,25057.0,289.1511,290.3039,289.1418,290.3039,25057.0
2020-05-21 09:40:00,309.57,310.03,309.43,309.95,20041.0,290.1352,290.5663,290.004,290.4914,20041.0
2020-05-21 09:45:00,309.87,309.93,309.35,309.45,11844.0,290.4164,290.4726,289.929,290.0228,11844.0
2020-05-21 09:50:00,309.3,309.3,308.39,308.59,8086.0,289.8822,289.8822,289.0293,289.2167,8086.0
2020-05-21 09:55:00,308.45,309.76,308.18,309.73,14107.0,289.0855,290.3133,288.8325,290.2852,14107.0
2020-05-21 10:00:00,309.98,310.3,309.6,309.81,5560.0,290.5195,290.8194,290.1633,290.3602,5560.0
2020-05-21 10:05:00,309.4,309.78,309.05,309.49,5430.0,289.9759,290.332,289.6479,290.0602,5430.0
2020-05-21 10:10:00,309.71,310.1,309.54,309.88,5967.0,290.2664,290.6319,290.1071,290.4258,5967.0
2020-05-21 10:15:00,309.7,309.97,309.47,309.6,16487.0,290.2571,290.5101,290.0415,290.1633,16487.0
2020-05-21 10:20:00,309.63,310.17,309.55,310.17,9558.0,290.1915,290.6975,290.1165,290.6975,9558.0
2020-05-21 10:25:00,310.06,310.08,309.26,309.26,7185.0,290.5945,290.6132,289.8447,289.8447,7185.0
2020-05-21 10:30:00,308.81,308.89,308.12,308.88,4493.0,289.4229,289.4979,288.7762,289.4885,4493.0
2020-05-21 10:35:00,308.64,308.66,307.68,307.68,7251.0,289.2636,289.2823,288.3639,288.3639,7251.0
2020-05-21 10:40:00,307.67,308.76,307.67,308.67,11471.0,288.3545,289.3761,288.3545,289.2917,11471.0
2020-05-21 10:45:00,308.55,308.55,308.19,308.22,5760.0,289.1793,289.1793,288.8419,288.87,5760.0
2020-05-21 10:50:00,308.17,308.5,308.17,308.35,5024.0,288.8231,289.1324,288.8231,288.9918,5024.0
2020-05-21 10:55:00,308.33,308.81,308.33,308.57,2459.0,288.9731,289.4229,288.9731,289.198,2459.0
2020-05-21 11:00:00,308.47,308.47,307.51,307.51,5185.0,289.1043,289.1043,288.2045,288.2045,5185.0
2020-05-21 11:05:00,307.67,307.67,307.08,307.41,3076.0,288.3545,288.3545,287.8015,288.1108,3076.0
2020-05-21 11:10:00,307.31,307.76,307.29,307.63,3148.0,288.0171,288.4388,287.9984,288.317,3148.0
2020-05-21 11:15:00,307.47,307.5,306.23,306.42,3558.0,288.1671,288.1952,287.0049,287.183,3558.0
2020-05-21 11:20:00,306.53,306.78,305.89,305.97,3915.0,287.2861,287.5204,286.6862,286.7612,3915.0
2020-05-21 11:25:00,305.91,306.46,305.68,306.41,4254.0,286.705,287.2205,286.4894,287.1736,4254.0
2020-05-21 11:30:00,306.48,307.3,306.48,307.3,2290.0,287.2392,288.0077,287.2392,288.0077,2290.0
2020-05-21 11:35:00,307.36,308.01,307.28,308.01,1494.0,288.064,288.6732,287.989,288.6732,1494.0
2020-05-21 11:40:00,308.2,308.6,308.2,308.57,1205.0,288.8512,289.2261,288.8512,289.198,1205.0
2020-05-21 11:45:00,308.64,308.88,308.3,308.47,3814.0,289.2636,289.4885,288.9449,289.1043,3814.0
2020-05-21 11:50:00,308.5,308.64,308.33,308.35,4747.0,289.1324,289.2636,288.9731,288.9918,4747.0
2020-05-21 11:55:00,308.21,308.59,308.09,308.2,4135.0,288.8606,289.2167,288.7481,288.8512,4135.0
2020-05-21 12:00:00,308.31,309.07,308.31,308.92,4046.0,288.9543,289.6666,288.9543,289.526,4046.0
2020-05-21 12:05:00,308.92,309.33,308.91,309.16,6658.0,289.526,289.9103,289.5167,289.751,6658.0
2020-05-21 12:10:00,309.12,309.31,308.87,309.31,2046.0,289.7135,289.8915,289.4792,289.8915,2046.0
2020-05-21 12:15:00,309.35,309.5,308.99,309.19,2357.0,289.929,290.0696,289.5916,289.7791,2357.0
2020-05-21 12:20:00,309.38,309.47,309.09,309.47,2452.0,289.9571,290.0415,289.6854,290.0415,2452.0
2020-05-21 12:25:00,309.48,309.81,309.3,309.3,15186.0,290.0509,290.3602,289.8822,289.8822,15186.0
2020-05-21 12:30:00,309.22,309.32,308.82,309.1,2452.0,289.8072,289.9009,289.4323,289.6947,2452.0
2020-05-21 12:35:00,309.1,309.26,308.57,308.57,4106.0,289.6947,289.8447,289.198,289.198,4106.0
2020-05-21 12:40:00,308.62,309.37,308.58,309.27,4796.0,289.2449,289.9478,289.2074,289.8541,4796.0
2020-05-21 12:45:00,309.3,309.75,309.3,309.75,4971.0,289.8822,290.3039,289.8822,290.3039,4971.0
2020-05-21 12:50:00,309.59,309.72,309.21,309.43,2276.0,290.154,290.2758,289.7978,290.004,2276.0
2020-05-21 12:55:00,309.45,309.53,309.07,309.14,3055.0,290.0228,290.0977,289.6666,289.7322,3055.0
2020-05-21 13:00:00,309.22,310.18,308.87,309.96,17076.0,289.8072,290.7069,289.4792,290.5007,17076.0
2020-05-21 13:05:00,309.84,309.84,309.51,309.51,3697.0,290.3883,290.3883,290.079,290.079,3697.0
2020-05-21 13:10:00,309.73,309.77,309.52,309.68,2236.0,290.2852,290.3227,290.0884,290.2383,2236.0
2020-05-21 13:15:00,309.6,309.94,309.49,309.7,2434.0,290.1633,290.482,290.0602,290.2571,2434.0
2020-05-21 13:20:00,309.76,309.78,309.5,309.78,2522.0,290.3133,290.332,290.0696,290.332,2522.0
2020-05-21 13:25:00,309.82,309.82,309.62,309.8,1980.0,290.3695,290.3695,290.1821,290.3508,1980.0
2020-05-21 13:30:00,309.63,309.66,309.39,309.52,6182.0,290.1915,290.2196,289.9665,290.0884,6182.0
2020-05-21 13:35:00,309.54,309.84,309.41,309.56,3481.0,290.1071,290.3883,289.9853,290.1258,3481.0
2020-05-21 13:40:00,309.52,309.7,309.36,309.58,2927.0,290.0884,290.2571,289.9384,290.1446,2927.0
2020-05-21 13:45:00,309.56,309.88,309.56,309.77,3958.0,290.1258,290.4258,290.1258,290.3227,3958.0
2020-05-21 13:50:00,309.8,309.92,309.67,309.81,2557.0,290.3508,290.4632,290.2289,290.3602,2557.0
2020-05-21 13:55:00,309.72,309.95,309.66,309.77,2000.0,290.2758,290.4914,290.2196,290.3227,2000.0
2020-05-21 14:00:00,309.72,310.18,309.55,310.17,3380.0,290.2758,290.7069,290.1165,290.6975,3380.0
2020-05-21 14:05:00,310.02,310.02,309.89,310.0,5622.0,290.557,290.557,290.4351,290.5382,5622.0
2020-05-21 14:10:00,309.97,310.12,309.97,310.04,610.0,290.5101,290.6507,290.5101,290.5757,610.0
2020-05-21 14:15:00,310.18,310.18,309.91,310.02,2383.0,290.7069,290.7069,290.4539,290.557,2383.0
2020-05-21 14:20:00,310.07,310.36,310.02,310.36,18003.0,290.6038,290.8756,290.557,290.8756,18003.0
2020-05-21 14:25:00,310.3,310.37,310.16,310.36,8275.0,290.8194,290.885,290.6882,290.8756,8275.0
2020-05-21 14:30:00,310.37,310.44,310.16,310.17,1436.0,290.885,290.9506,290.6882,290.6975,1436.0
2020-05-21 14:35:00,310.01,310.01,309.13,309.47,4565.0,290.5476,290.5476,289.7228,290.0415,4565.0
2020-05-21 14:40:00,309.52,309.85,309.52,309.85,3361.0,290.0884,290.3976,290.0884,290.3976,3361.0
2020-05-21 14:45:00,309.69,309.69,308.96,309.14,3018.0,290.2477,290.2477,289.5635,289.7322,3018.0
2020-05-21 14:50:00,309.16,309.49,309.04,309.45,5479.0,289.751,290.0602,289.6385,290.0228,5479.0
2020-05-21 14:55:00,309.4,309.64,309.29,309.35,3931.0,289.9759,290.2008,289.8728,289.929,3931.0
2020-05-21 15:00:00,309.24,309.88,309.24,309.6,21335.0,289.8259,290.4258,289.8259,290.1633,21335.0
2020-05-21 15:05:00,309.72,309.91,309.53,309.91,3977.0,290.2758,290.4539,290.0977,290.4539,3977.0
2020-05-21 15:10:00,309.87,309.98,309.4,309.98,10900.0,290.4164,290.5195,289.9759,290.5195,10900.0
2020-05-21 15:15:00,309.92,310.06,309.68,310.06,4932.0,290.4632,290.5945,290.2383,290.5945,4932.0
2020-05-21 15:20:00,310.04,310.1,309.75,309.97,3870.0,290.5757,290.6319,290.3039,290.5101,3870.0
2020-05-21 15:25:00,309.99,310.07,309.41,309.54,9109.0,290.5288,290.6038,289.9853,290.1071,9109.0
2020-05-21 15:30:00,309.44,309.65,308.92,309.11,6279.0,290.0134,290.2102,289.526,289.7041,6279.0
2020-05-21 15:35:00,309.02,309.31,308.78,309.3,6896.0,289.6197,289.8915,289.3948,289.8822,6896.0
2020-05-21 15:40:00,309.19,309.41,308.88,309.4,5623.0,289.7791,289.9853,289.4885,289.9759,5623.0
2020-05-21 15:45:00,309.43,309.43,308.92,309.16,9163.0,290.004,290.004,289.526,289.751,9163.0
2020-05-21 15:50:00,309.43,309.43,308.41,308.61,12585.0,290.004,290.004,289.048,289.2355,12585.0
2020-05-21 15:55:00,308.6,309.33,308.46,309.27,117001.0,289.2261,289.9103,289.0949,289.8541,117001.0
2020-05-22 09:30:00,309.05,309.86,308.77,309.0,40039.0,289.6479,290.407,289.3854,289.601,40039.0
2020-05-22 09:35:00,308.9,309.25,308.33,308.5,36332.0,289.5073,289.8353,288.9731,289.1324,36332.0
2020-05-22 09:40:00,308.34,308.7,308.2,308.2,23834.0,288.9824,289.3198,288.8512,288.8512,23834.0
2020-05-22 09:45:00,308.23,309.1,308.13,309.1,28872.0,288.8793,289.6947,288.7856,289.6947,28872.0
2020-05-22 09:50:00,309.15,309.15,308.44,308.89,14626.0,289.7416,289.7416,289.0762,289.4979,14626.0
2020-05-22 09:55:00,308.89,309.04,308.14,308.36,9509.0,289.4979,289.6385,288.795,289.0012,9509.0
2020-05-22 10:00:00,308.27,308.27,307.36,307.75,9536.0,288.9168,288.9168,288.064,288.4295,9536.0
2020-05-22 10:05:00,307.81,307.9,306.89,307.07,16461.0,288.4857,288.5701,287.6235,287.7922,16461.0
2020-05-22 10:10:00,307.23,307.27,306.26,306.26,20455.0,287.9421,287.9796,287.033,287.033,20455.0
2020-05-22 10:15:00,306.25,307.06,306.14,306.89,20054.0,287.0236,287.7828,286.9206,287.6235,20054.0
2020-05-22 10:20:00,306.96,307.9,306.92,307.81,11343.0,287.6891,288.5701,287.6516,288.4857,11343.0
2020-05-22 10:25:00,307.57,307.82,307.29,307.82,10431.0,288.2608,288.4951,287.9984,288.4951,10431.0
2020-05-22 10:30:00,307.95,307.99,307.65,307.8,19626.0,288.6169,288.6544,288.3358,288.4763,19626.0
2020-05-22 10:35:00,307.56,307.72,307.33,307.64,11975.0,288.2514,288.4014,288.0358,288.3264,11975.0
2020-05-22 10:40:00,307.85,307.85,307.02,307.07,5096.0,288.5232,288.5232,287.7453,287.7922,5096.0
2020-05-22 10:45:00,307.15,307.25,306.43,306.43,8740.0,287.8671,287.9609,287.1923,287.1923,8740.0
2020-05-22 10:50:00,306.36,306.82,306.33,306.58,7333.0,287.1267,287.5579,287.0986,287.3329,7333.0
2020-05-22 10:55:00,306.49,306.54,306.27,306.27,7383.0,287.2486,287.2954,287.0424,287.0424,7383.0
2020-05-22 11:00:00,306.24,306.82,306.24,306.61,4809.0,287.0143,287.5579,287.0143,287.361,4809.0
2020-05-22 11:05:00,306.77,306.96,306.56,306.93,6748.0,287.511,287.6891,287.3142,287.661,6748.0
2020-05-22 11:10:00,306.83,306.99,306.59,306.9,2100.0,287.5672,287.7172,287.3423,287.6328,2100.0
2020-05-22 11:15:00,307.06,307.24,306.92,307.17,3547.0,287.7828,287.9515,287.6516,287.8859,3547.0
2020-05-22 11:20:00,306.89,306.96,306.36,306.36,6994.0,287.6235,287.6891,287.1267,287.1267,6994.0
2020-05-22 11:25:00,306.22,306.64,305.96,306.57,8837.0,286.9955,287.3892,286.7519,287.3236,8837.0
2020-05-22 11:30:00,306.57,306.77,306.3,306.72,3050.0,287.3236,287.511,287.0705,287.4641,3050.0
2020-05-22 11:35:00,306.71,307.24,306.71,307.13,7984.0,287.4548,287.9515,287.4548,287.8484,7984.0
2020-05-22 11:40:00,307.22,307.24,306.92,306.98,4230.0,287.9328,287.9515,287.6516,287.7078,4230.0
2020-05-22 11:45:00,307.16,307.44,307.13,307.44,7217.0,287.8765,288.1389,287.8484,288.1389,7217.0
2020-05-22 11:50:00,307.39,307.6,307.39,307.49,1220.0,288.0921,288.2889,288.0921,288.1858,1220.0
2020-05-22 11:55:00,307.36,307.38,307.01,307.26,3692.0,288.064,288.0827,287.7359,287.9702,3692.0
2020-05-22 12:00:00,307.31,307.5,307.31,307.45,3022.0,288.0171,288.1952,288.0171,288.1483,3022.0
2020-05-22 12:05:00,307.31,307.34,306.98,307.07,3174.0,288.0171,288.0452,287.7078,287.7922,3174.0
2020-05-22 12:10:00,307.01,307.01,306.75,306.75,3035.0,287.7359,287.7359,287.4923,287.4923,3035.0
2020-05-22 12:15:00,306.8,306.95,306.61,306.95,5019.0,287.5391,287.6797,287.361,287.6797,5019.0
2020-05-22 12:20:00,306.99,307.22,306.85,307.22,3858.0,287.7172,287.9328,287.586,287.9328,3858.0
2020-05-22 12:25:00,307.16,307.39,307.1,307.34,3170.0,287.8765,288.0921,287.8203,288.0452,3170.0
2020-05-22 12:30:00,307.53,307.78,307.53,307.58,2510.0,288.2233,288.4576,288.2233,288.2701,2510.0
2020-05-22 12:35:00,307.79,308.08,307.78,307.83,4800.0,288.467,288.7388,288.4576,288.5045,4800.0
2020-05-22 12:40:00,307.81,307.93,307.79,307.92,4328.0,288.4857,288.5982,288.467,288.5888,4328.0
2020-05-22 12:45:00,307.93,307.98,307.67,307.72,1834.0,288.5982,288.645,288.3545,288.4014,1834.0
2020-05-22 12:50:00,307.72,307.89,307.72,307.81,3729.0,288.4014,288.5607,288.4014,288.4857,3729.0
2020-05-22 12:55:00,307.9,308.17,307.9,307.9,1787.0,288.5701,288.8231,288.5701,288.5701,1787.0
2020-05-22 13:00:00,307.94,308.14,307.94,308.03,6333.0,288.6075,288.795,288.6075,288.6919,6333.0
2020-05-22 13:05:00,308.04,308.05,307.8,307.8,1754.0,288.7013,288.7106,288.4763,288.4763,1754.0
2020-05-22 13:10:00,307.78,307.78,307.54,307.75,3159.0,288.4576,288.4576,288.2327,288.4295,3159.0
2020-05-22 13:15:00,307.6,307.7,307.51,307.51,3439.0,288.2889,288.3826,288.2045,288.2045,3439.0
2020-05-22 13:20:00,307.56,307.9,307.52,307.86,6433.0,288.2514,288.5701,288.2139,288.5326,6433.0
2020-05-22 13:25:00,307.93,308.01,307.78,307.87,3000.0,288.5982,288.6732,288.4576,288.5419,3000.0
2020-05-22 13:30:00,307.81,307.88,307.64,307.66,2839.0,288.4857,288.5513,288.3264,288.3451,2839.0
2020-05-22 13:35:00,307.6,307.71,307.51,307.64,3900.0,288.2889,288.392,288.2045,288.3264,3900.0
2020-05-22 13:40:00,307.64,307.7,307.53,307.62,2200.0,288.3264,288.3826,288.2233,288.3076,2200.0
2020-05-22 13:45:00,307.67,307.82,307.61,307.67,4437.0,288.3545,288.4951,288.2983,288.3545,4437.0
2020-05-22 13:50:00,307.65,307.72,307.44,307.6,4905.0,288.3358,288.4014,288.1389,288.2889,4905.0
2020-05-22 13:55:00,307.65,308.24,307.61,308.12,8977.0,288.3358,288.8887,288.2983,288.7762,8977.0
2020-05-22 14:00:00,308.24,308.79,308.19,308.78,6874.0,288.8887,289.4042,288.8419,289.3948,6874.0
2020-05-22 14:05:00,308.79,309.04,308.65,308.98,7940.0,289.4042,289.6385,289.273,289.5823,7940.0
2020-05-22 14:10:00,308.95,309.06,308.91,308.91,4300.0,289.5541,289.6572,289.5167,289.5167,4300.0
2020-05-22 14:15:00,308.85,308.98,308.77,308.77,4839.0,289.4604,289.5823,289.3854,289.3854,4839.0
2020-05-22 14:20:00,308.75,308.8,308.51,308.65,5721.0,289.3667,289.4136,289.1418,289.273,5721.0
2020-05-22 14:25:00,308.71,308.81,308.64,308.81,4921.0,289.3292,289.4229,289.2636,289.4229,4921.0
2020-05-22 14:30:00,308.89,308.92,308.72,308.87,6114.0,289.4979,289.526,289.3386,289.4792,6114.0
2020-05-22 14:35:00,308.87,309.08,308.75,309.04,3232.0,289.4792,289.676,289.3667,289.6385,3232.0
2020-05-22 14:40:00,309.01,309.05,308.42,308.51,15026.0,289.6104,289.6479,289.0574,289.1418,15026.0
2020-05-22 14:45:00,308.55,308.58,308.4,308.58,5006.0,289.1793,289.2074,289.0387,289.2074,5006.0
2020-05-22 14:50:00,308.61,308.61,308.31,308.46,3996.0,289.2355,289.2355,288.9543,289.0949,3996.0
2020-05-22 14:55:00,308.41,308.83,308.41,308.82,5201.0,289.048,289.4417,289.048,289.4323,5201.0
2020-05-22 15:00:00,308.75,308.79,308.46,308.74,6056.0,289.3667,289.4042,289.0949,289.3573,6056.0
2020-05-22 15:05:00,308.73,308.98,308.64,308.98,4702.0,289.348,289.5823,289.2636,289.5823,4702.0
2020-05-22 15:10:00,308.92,309.04,308.81,308.83,3316.0,289.526,289.6385,289.4229,289.4417,3316.0
2020-05-22 15:15:00,308.87,308.91,308.56,308.57,6843.0,289.4792,289.5167,289.1886,289.198,6843.0
2020-05-22 15:20:00,308.6,308.71,307.91,308.33,6700.0,289.2261,289.3292,288.5794,288.9731,6700.0
2020-05-22 15:25:00,308.32,308.4,308.1,308.4,4080.0,288.9637,289.0387,288.7575,289.0387,4080.0
2020-05-22 15:30:00,308.44,308.77,308.33,308.57,5246.0,289.0762,289.3854,288.9731,289.198,5246.0
2020-05-22 15:35:00,308.51,308.7,308.43,308.6,4352.0,289.1418,289.3198,289.0668,289.2261,4352.0
2020-05-22 15:40:00,308.61,308.68,308.21,308.66,4171.0,289.2355,289.3011,288.8606,289.2823,4171.0
2020-05-22 15:45:00,308.7,309.02,308.7,309.02,20587.0,289.3198,289.6197,289.3198,289.6197,20587.0
2020-05-22 15:50:00,309.02,309.08,308.7,309.0,18968.0,289.6197,289.676,289.3198,289.601,18968.0
2020-05-22 15:55:00,308.91,309.44,308.76,309.07,89615.0,289.5167,290.0134,289.3761,289.6666,89615.0
2020-05-26 09:30:00,320.14,320.77,319.91,320.23,62026.0,300.0416,300.6321,299.8261,300.126,62026.0
2020-05-26 09:35:00,320.33,320.59,319.83,320.07,51555.0,300.2197,300.4634,299.7511,299.976,51555.0
2020-05-26 09:40:00,320.12,321.95,320.04,321.91,42667.0,300.0229,301.738,299.9479,301.7005,42667.0
2020-05-26 09:45:00,321.94,322.15,321.39,321.84,35561.0,301.7286,301.9254,301.2132,301.6349,35561.0
2020-05-26 09:50:00,321.75,321.89,320.88,320.88,14146.0,301.5506,301.6818,300.7352,300.7352,14146.0
2020-05-26 09:55:00,320.8,321.17,320.52,320.86,30495.0,300.6602,301.007,300.3978,300.7164,30495.0
2020-05-26 10:00:00,320.89,320.97,320.42,320.42,15853.0,300.7445,300.8195,300.3041,300.3041,15853.0
2020-05-26 10:05:00,320.29,320.46,319.21,319.56,38279.0,300.1822,300.3415,299.17,299.498,38279.0
2020-05-26 10:10:00,319.39,320.35,319.33,320.31,26207.0,299.3387,300.2384,299.2825,300.201,26207.0
2020-05-26 10:15:00,320.29,320.53,320.1,320.36,33568.0,300.1822,300.4071,300.0041,300.2478,33568.0
2020-05-26 10:20:00,320.34,320.5,320.1,320.16,7667.0,300.2291,300.379,300.0041,300.0604,7667.0
2020-05-26 10:25:00,320.24,320.57,319.71,320.57,14538.0,300.1354,300.4446,299.6386,300.4446,14538.0
2020-05-26 10:30:00,320.54,320.7,320.24,320.7,14187.0,300.4165,300.5665,300.1354,300.5665,14187.0
2020-05-26 10:35:00,320.7,321.19,320.7,321.15,35306.0,300.5665,301.0257,300.5665,300.9882,35306.0
2020-05-26 10:40:00,321.14,321.31,320.89,320.95,19102.0,300.9789,301.1382,300.7445,300.8008,19102.0
2020-05-26 10:45:00,320.96,321.41,320.94,321.23,25119.0,300.8102,301.2319,300.7914,301.0632,25119.0
2020-05-26 10:50:00,321.23,322.04,321.22,321.75,29992.0,301.0632,301.8224,301.0538,301.5506,29992.0
2020-05-26 10:55:00,321.7,321.83,321.07,321.07,12445.0,301.5037,301.6255,300.9132,300.9132,12445.0
2020-05-26 11:00:00,321.07,321.42,320.98,321.29,7198.0,300.9132,301.2413,300.8289,301.1194,7198.0
2020-05-26 11:05:00,321.11,321.63,320.79,320.79,6200.0,300.9507,301.4381,300.6508,300.6508,6200.0
2020-05-26 11:10:00,320.79,320.94,320.64,320.94,9004.0,300.6508,300.7914,300.5102,300.7914,9004.0
2020-05-26 11:15:00,320.93,321.15,320.66,320.87,5175.0,300.782,300.9882,300.529,300.7258,5175.0
2020-05-26 11:20:00,320.63,320.73,320.39,320.39,2900.0,300.5009,300.5946,300.2759,300.2759,2900.0
2020-05-26 11:25:00,320.38,320.38,319.39,319.98,6037.0,300.2666,300.2666,299.3387,299.8917,6037.0
2020-05-26 11:30:00,319.78,319.86,319.41,319.65,3994.0,299.7042,299.7792,299.3575,299.5824,3994.0
2020-05-26 11:35:00,319.64,319.74,319.26,319.5,3756.0,299.573,299.6667,299.2169,299.4418,3756.0
2020-05-26 11:40:00,319.58,319.63,319.31,319.4,5755.0,299.5168,299.5637,299.2637,299.3481,5755.0
2020-05-26 11:45:00,319.48,319.65,319.17,319.45,4342.0,299.4231,299.5824,299.1325,299.395,4342.0
2020-05-26 11:50:00,319.44,319.63,319.26,319.34,27057.0,299.3856,299.5637,299.2169,299.2919,27057.0
2020-05-26 11:55:00,319.32,319.59,319.12,319.57,9850.0,299.2731,299.5262,299.0857,299.5074,9850.0
2020-05-26 12:00:00,319.69,319.7,319.18,319.18,11752.0,299.6199,299.6293,299.1419,299.1419,11752.0
2020-05-26 12:05:00,319.23,319.35,319.02,319.17,2820.0,299.1888,299.3012,298.9919,299.1325,2820.0
2020-05-26 12:10:00,319.25,319.76,319.25,319.63,22233.0,299.2075,299.6855,299.2075,299.5637,22233.0
2020-05-26 12:15:00,319.62,319.77,319.25,319.29,11487.0,299.5543,299.6949,299.2075,299.245,11487.0
2020-05-26 12:20:00,319.22,319.53,319.05,319.16,5610.0,299.1794,299.4699,299.0201,299.1232,5610.0
2020-05-26 12:25:00,319.2,319.57,319.12,319.49,3981.0,299.1606,299.5074,299.0857,299.4324,3981.0
2020-05-26 12:30:00,319.51,319.7,319.42,319.54,3764.0,299.4512,299.6293,299.3668,299.4793,3764.0
2020-05-26 12:35:00,319.5,320.1,319.5,320.07,3034.0,299.4418,300.0041,299.4418,299.976,3034.0
2020-05-26 12:40:00,320.06,320.42,320.06,320.42,4376.0,299.9667,300.3041,299.9667,300.3041,4376.0
2020-05-26 12:45:00,320.41,320.62,320.41,320.62,2100.0,300.2947,300.4915,300.2947,300.4915,2100.0
2020-05-26 12:50:00,320.6,320.85,320.55,320.58,5817.0,300.4728,300.7071,300.4259,300.454,5817.0
2020-05-26 12:55:00,320.53,320.76,320.51,320.76,2092.0,300.4071,300.6227,300.3884,300.6227,2092.0
2020-05-26 13:00:00,320.92,320.98,320.7,320.98,3378.0,300.7727,300.8289,300.5665,300.8289,3378.0
2020-05-26 13:05:00,320.93,321.05,320.86,320.99,1021.0,300.782,300.8945,300.7164,300.8383,1021.0
2020-05-26 13:10:00,321.05,321.13,320.96,321.13,1804.0,300.8945,300.9695,300.8102,300.9695,1804.0
2020-05-26 13:15:00,321.13,321.28,321.11,321.18,4638.0,300.9695,301.1101,300.9507,301.0163,4638.0
2020-05-26 13:20:00,321.22,321.49,321.18,321.42,3200.0,301.0538,301.3069,301.0163,301.2413,3200.0
2020-05-26 13:25:00,321.49,321.65,321.49,321.61,1415.0,301.3069,301.4568,301.3069,301.4193,1415.0
2020-05-26 13:30:00,321.53,321.53,321.2,321.2,4712.0,301.3444,301.3444,301.0351,301.0351,4712.0
2020-05-26 13:35:00,321.28,321.65,321.25,321.65,3360.0,301.1101,301.4568,301.0819,301.4568,3360.0
2020-05-26 13:40:00,321.59,321.59,321.26,321.51,3245.0,301.4006,301.4006,301.0913,301.3256,3245.0
2020-05-26 13:45:00,321.49,321.49,321.32,321.43,2803.0,301.3069,301.3069,301.1476,301.2506,2803.0
2020-05-26 13:50:00,321.47,321.54,321.31,321.36,5795.0,301.2881,301.3537,301.1382,301.185,5795.0
2020-05-26 13:55:00,321.3,321.45,321.23,321.28,1720.0,301.1288,301.2694,301.0632,301.1101,1720.0
2020-05-26 14:00:00,321.17,321.43,321.13,321.29,6895.0,301.007,301.2506,300.9695,301.1194,6895.0
2020-05-26 14:05:00,321.36,321.41,321.12,321.26,2400.0,301.185,301.2319,300.9601,301.0913,2400.0
2020-05-26 14:10:00,321.29,321.34,321.05,321.17,5450.0,301.1194,301.1663,300.8945,301.007,5450.0
2020-05-26 14:15:00,321.21,321.27,321.12,321.27,2216.0,301.0445,301.1007,300.9601,301.1007,2216.0
2020-05-26 14:20:00,321.38,321.71,321.3,321.63,5636.0,301.2038,301.5131,301.1288,301.4381,5636.0
2020-05-26 14:25:00,321.54,321.6,321.44,321.57,8545.0,301.3537,301.41,301.26,301.3819,8545.0
2020-05-26 14:30:00,321.57,321.63,321.23,321.26,6115.0,301.3819,301.4381,301.0632,301.0913,6115.0
2020-05-26 14:35:00,321.29,321.65,321.24,321.46,17786.0,301.1194,301.4568,301.0726,301.2788,17786.0
2020-05-26 14:40:00,321.43,321.44,321.21,321.38,14946.0,301.2506,301.26,301.0445,301.2038,14946.0
2020-05-26 14:45:00,321.42,321.44,321.12,321.27,10500.0,301.2413,301.26,300.9601,301.1007,10500.0
2020-05-26 14:50:00,321.29,321.53,321.27,321.44,7478.0,301.1194,301.3444,301.1007,301.26,7478.0
2020-05-26 14:55:00,321.46,321.91,321.43,321.78,12083.0,301.2788,301.7005,301.2506,301.5787,12083.0
2020-05-26 15:00:00,321.71,321.85,321.32,321.4,13719.0,301.5131,301.6443,301.1476,301.2225,13719.0
2020-05-26 15:05:00,321.44,321.61,321.32,321.45,15002.0,301.26,301.4193,301.1476,301.2694,15002.0
2020-05-26 15:10:00,321.4,321.82,321.4,321.8,10426.0,301.2225,301.6162,301.2225,301.5974,10426.0
2020-05-26 15:15:00,321.87,321.87,321.47,321.74,13602.0,301.663,301.663,301.2881,301.5412,13602.0
2020-05-26 15:20:00,321.78,322.06,321.56,321.99,22045.0,301.5787,301.8411,301.3725,301.7755,22045.0
2020-05-26 15:25:00,321.93,322.1,321.81,321.88,17597.0,301.7193,301.8786,301.6068,301.6724,17597.0
2020-05-26 15:30:00,321.92,322.07,320.66,321.08,38625.0,301.7099,301.8505,300.529,300.9226,38625.0
2020-05-26 15:35:00,321.16,321.46,320.94,321.24,18530.0,300.9976,301.2788,300.7914,301.0726,18530.0
2020-05-26 15:40:00,321.2,321.2,320.34,320.45,25004.0,301.0351,301.0351,300.2291,300.3322,25004.0
2020-05-26 15:45:00,320.44,320.57,319.65,319.71,18734.0,300.3228,300.4446,299.5824,299.6386,18734.0
2020-05-26 15:50:00,319.72,320.14,319.36,319.53,32969.0,299.648,300.0416,299.3106,299.4699,32969.0
2020-05-26 15:55:00,319.49,319.93,319.21,319.87,85557.0,299.4324,299.8448,299.17,299.7886,85557.0
2020-05-27 09:30:00,325.96,327.33,325.75,326.34,62225.0,305.4963,306.7802,305.2994,305.8524,62225.0
2020-05-27 09:35:00,326.51,326.76,325.54,325.55,56688.0,306.0117,306.246,305.1026,305.112,56688.0
2020-05-27 09:40:00,325.38,326.49,324.92,326.49,15219.0,304.9527,305.993,304.5215,305.993,15219.0
2020-05-27 09:45:00,326.51,326.53,324.55,324.55,21939.0,306.0117,306.0305,304.1748,304.1748,21939.0
2020-05-27 09:50:00,324.58,324.84,323.33,323.33,15105.0,304.2029,304.4466,303.0314,303.0314,15105.0
2020-05-27 09:55:00,323.5,323.88,323.09,323.55,9191.0,303.1907,303.5468,302.8064,303.2376,9191.0
2020-05-27 10:00:00,323.57,323.82,322.24,322.53,28402.0,303.2563,303.4906,302.0098,302.2816,28402.0
2020-05-27 10:05:00,322.59,323.23,322.57,322.88,13371.0,302.3378,302.9376,302.3191,302.6096,13371.0
2020-05-27 10:10:00,323.06,323.8,323.04,323.8,14383.0,302.7783,303.4719,302.7596,303.4719,14383.0
2020-05-27 10:15:00,323.98,324.64,323.9,324.6,27049.0,303.6406,304.2591,303.5656,304.2216,27049.0
2020-05-27 10:20:00,324.72,324.79,323.25,323.52,17220.0,304.3341,304.3997,302.9564,303.2094,17220.0
2020-05-27 10:25:00,323.61,323.99,323.17,323.45,23643.0,303.2938,303.6499,302.8814,303.1438,23643.0
2020-05-27 10:30:00,323.5,323.5,321.75,321.78,8684.0,303.1907,303.1907,301.5506,301.5787,8684.0
2020-05-27 10:35:00,321.81,321.89,321.33,321.46,19441.0,301.6068,301.6818,301.1569,301.2788,19441.0
2020-05-27 10:40:00,321.18,321.18,319.93,320.66,38578.0,301.0163,301.0163,299.8448,300.529,38578.0
2020-05-27 10:45:00,320.76,320.78,318.56,318.56,25226.0,300.6227,300.6415,298.5608,298.5608,25226.0
2020-05-27 10:50:00,318.56,319.99,318.5,319.84,31720.0,298.5608,299.9011,298.5046,299.7605,31720.0
2020-05-27 10:55:00,319.73,320.15,319.26,320.14,26414.0,299.6574,300.051,299.2169,300.0416,26414.0
2020-05-27 11:00:00,320.2,321.18,319.61,321.02,22618.0,300.0979,301.0163,299.5449,300.8664,22618.0
2020-05-27 11:05:00,321.09,321.69,320.56,321.41,12445.0,300.932,301.4943,300.4353,301.2319,12445.0
2020-05-27 11:10:00,321.33,321.57,320.96,321.02,11094.0,301.1569,301.3819,300.8102,300.8664,11094.0
2020-05-27 11:15:00,320.73,321.39,320.21,321.32,10427.0,300.5946,301.2132,300.1072,301.1476,10427.0
2020-05-27 11:20:00,321.39,321.39,320.64,320.64,6649.0,301.2132,301.2132,300.5102,300.5102,6649.0
2020-05-27 11:25:00,320.78,321.51,320.62,321.48,4203.0,300.6415,301.3256,300.4915,301.2975,4203.0
2020-05-27 11:30:00,321.6,322.01,321.6,321.89,2707.0,301.41,301.7942,301.41,301.6818,2707.0
2020-05-27 11:35:00,322.18,322.54,320.28,321.24,29158.0,301.9536,302.291,300.1728,301.0726,29158.0
2020-05-27 11:40:00,321.23,321.65,321.23,321.65,8784.0,301.0632,301.4568,301.0632,301.4568,8784.0
2020-05-27 11:45:00,321.7,322.7,321.7,322.7,5590.0,301.5037,302.4409,301.5037,302.4409,5590.0
2020-05-27 11:50:00,322.61,322.61,322.23,322.46,3387.0,302.3566,302.3566,302.0004,302.216,3387.0
2020-05-27 11:55:00,322.42,322.8,322.37,322.52,935.0,302.1785,302.5346,302.1316,302.2722,935.0
2020-05-27 12:00:00,322.53,322.81,322.2,322.64,6192.0,302.2816,302.544,301.9723,302.3847,6192.0
2020-05-27 12:05:00,322.6,323.23,322.39,323.14,6700.0,302.3472,302.9376,302.1504,302.8533,6700.0
2020-05-27 12:10:00,322.89,322.96,322.67,322.88,6430.0,302.619,302.6846,302.4128,302.6096,6430.0
2020-05-27 12:15:00,322.69,323.14,322.69,323.04,1900.0,302.4315,302.8533,302.4315,302.7596,1900.0
2020-05-27 12:20:00,323.06,323.06,322.75,323.0,774.0,302.7783,302.7783,302.4878,302.7221,774.0
2020-05-27 12:25:00,323.11,323.42,322.66,322.79,16988.0,302.8252,303.1157,302.4034,302.5253,16988.0
2020-05-27 12:30:00,322.88,322.95,322.62,322.94,1700.0,302.6096,302.6752,302.3659,302.6658,1700.0
2020-05-27 12:35:00,322.99,323.42,322.94,323.35,9850.0,302.7127,303.1157,302.6658,303.0501,9850.0
2020-05-27 12:40:00,323.25,323.36,323.17,323.21,11236.0,302.9564,303.0595,302.8814,302.9189,11236.0
2020-05-27 12:45:00,323.4,323.8,323.32,323.55,8351.0,303.097,303.4719,303.022,303.2376,8351.0
2020-05-27 12:50:00,323.67,324.18,323.67,324.04,4244.0,303.35,303.828,303.35,303.6968,4244.0
2020-05-27 12:55:00,323.98,324.06,323.75,323.78,8065.0,303.6406,303.7155,303.425,303.4531,8065.0
2020-05-27 13:00:00,323.75,324.25,322.96,324.1,18066.0,303.425,303.8936,302.6846,303.753,18066.0
2020-05-27 13:05:00,324.07,324.36,324.07,324.18,3336.0,303.7249,303.9967,303.7249,303.828,3336.0
2020-05-27 13:10:00,324.19,324.41,324.03,324.24,14083.0,303.8374,304.0436,303.6874,303.8842,14083.0
2020-05-27 13:15:00,324.2,324.23,323.85,324.17,2784.0,303.8467,303.8749,303.5187,303.8186,2784.0
2020-05-27 13:20:00,324.15,324.37,324.02,324.24,7561.0,303.7999,304.0061,303.678,303.8842,7561.0
2020-05-27 13:25:00,324.2,324.24,324.03,324.17,4057.0,303.8467,303.8842,303.6874,303.8186,4057.0
2020-05-27 13:30:00,324.14,324.15,323.47,323.7,5492.0,303.7905,303.7999,303.1626,303.3781,5492.0
2020-05-27 13:35:00,323.77,324.55,323.71,324.54,5217.0,303.4437,304.1748,303.3875,304.1654,5217.0
2020-05-27 13:40:00,324.55,324.55,324.14,324.4,4970.0,304.1748,304.1748,303.7905,304.0342,4970.0
2020-05-27 13:45:00,324.38,324.55,324.3,324.55,5190.0,304.0154,304.1748,303.9405,304.1748,5190.0
2020-05-27 13:50:00,324.49,324.85,324.29,324.71,6115.0,304.1185,304.4559,303.9311,304.3247,6115.0
2020-05-27 13:55:00,324.73,325.05,324.62,324.78,7323.0,304.3435,304.6434,304.2404,304.3903,7323.0
2020-05-27 14:00:00,324.88,325.62,324.88,325.5,9902.0,304.4841,305.1776,304.4841,305.0651,9902.0
2020-05-27 14:05:00,325.57,325.79,325.36,325.63,4300.0,305.1307,305.3369,304.9339,305.187,4300.0
2020-05-27 14:10:00,325.63,326.18,325.63,326.18,3625.0,305.187,305.7024,305.187,305.7024,3625.0
2020-05-27 14:15:00,326.16,326.3,326.02,326.3,2550.0,305.6837,305.8149,305.5525,305.8149,2550.0
2020-05-27 14:20:00,326.26,326.38,325.8,325.97,9299.0,305.7774,305.8899,305.3463,305.5056,9299.0
2020-05-27 14:25:00,325.81,326.24,325.8,326.09,13963.0,305.3557,305.7587,305.3463,305.6181,13963.0
2020-05-27 14:30:00,326.12,326.22,325.79,326.05,24174.0,305.6462,305.7399,305.3369,305.5806,24174.0
2020-05-27 14:35:00,326.04,326.09,325.86,326.09,7114.0,305.5712,305.6181,305.4025,305.6181,7114.0
2020-05-27 14:40:00,326.01,326.07,325.67,325.73,7262.0,305.5431,305.5993,305.2245,305.2807,7262.0
2020-05-27 14:45:00,325.51,325.72,325.32,325.72,7739.0,305.0745,305.2713,304.8964,305.2713,7739.0
2020-05-27 14:50:00,325.77,326.17,325.71,325.94,12982.0,305.3182,305.6931,305.2619,305.4775,12982.0
2020-05-27 14:55:00,326.13,326.31,325.98,326.17,6995.0,305.6556,305.8243,305.515,305.6931,6995.0
2020-05-27 15:00:00,326.07,326.34,326.07,326.26,15874.0,305.5993,305.8524,305.5993,305.7774,15874.0
2020-05-27 15:05:00,326.21,326.51,326.11,326.32,16111.0,305.7306,306.0117,305.6368,305.8337,16111.0
2020-05-27 15:10:00,326.35,326.69,326.32,326.65,11909.0,305.8618,306.1804,305.8337,306.1429,11909.0
2020-05-27 15:15:00,326.68,326.79,326.45,326.71,8942.0,306.1711,306.2741,305.9555,306.1992,8942.0
2020-05-27 15:20:00,326.76,326.98,326.61,326.79,23564.0,306.246,306.4522,306.1054,306.2741,23564.0
2020-05-27 15:25:00,326.82,327.02,326.74,326.9,10364.0,306.3023,306.4897,306.2273,306.3772,10364.0
2020-05-27 15:30:00,326.84,326.93,326.58,326.69,13820.0,306.321,306.4054,306.0773,306.1804,13820.0
2020-05-27 15:35:00,326.74,327.1,326.6,327.05,21264.0,306.2273,306.5647,306.0961,306.5178,21264.0
2020-05-27 15:40:00,327.01,327.69,326.93,327.69,13775.0,306.4803,307.1176,306.4054,307.1176,13775.0
2020-05-27 15:45:00,327.59,328.26,327.52,327.8,28907.0,307.0239,307.6519,306.9583,307.2207,28907.0
2020-05-27 15:50:00,327.86,328.29,327.76,327.79,18006.0,307.277,307.68,307.1833,307.2114,18006.0
2020-05-27 15:55:00,327.81,328.37,327.69,328.34,81200.0,307.2301,307.755,307.1176,307.7268,81200.0
2020-05-28 09:30:00,331.36,331.38,328.19,328.61,62684.0,310.5572,310.576,307.5863,307.9799,62684.0
2020-05-28 09:35:00,328.64,329.34,326.5,326.67,40357.0,308.008,308.6641,306.0024,306.1617,40357.0
2020-05-28 09:40:00,326.51,328.1,325.63,328.0,56202.0,306.0117,307.5019,305.187,307.4082,56202.0
2020-05-28 09:45:00,328.05,328.09,326.63,326.65,41750.0,307.455,307.4925,306.1242,306.1429,41750.0
2020-05-28 09:50:00,326.5,327.96,326.5,327.65,32196.0,306.0024,307.3707,306.0024,307.0802,32196.0
2020-05-28 09:55:00,327.32,328.25,327.28,328.25,19316.0,306.7709,307.6425,306.7334,307.6425,19316.0
2020-05-28 10:00:00,328.23,328.31,327.42,328.05,41704.0,307.6237,307.6987,306.8646,307.455,41704.0
2020-05-28 10:05:00,328.14,328.7,327.86,328.07,15994.0,307.5394,308.0642,307.277,307.4738,15994.0
2020-05-28 10:10:00,327.84,328.51,327.44,327.64,23286.0,307.2582,307.8862,306.8833,307.0708,23286.0
2020-05-28 10:15:00,327.44,327.46,326.37,326.63,22918.0,306.8833,306.9021,305.8805,306.1242,22918.0
2020-05-28 10:20:00,326.61,327.26,326.56,326.67,35781.0,306.1054,306.7146,306.0586,306.1617,35781.0
2020-05-28 10:25:00,326.66,327.38,326.66,327.09,10885.0,306.1523,306.8271,306.1523,306.5553,10885.0
2020-05-28 10:30:00,327.25,327.27,326.46,326.81,20665.0,306.7053,306.724,305.9649,306.2929,20665.0
2020-05-28 10:35:00,326.76,327.17,326.53,327.06,13130.0,306.246,306.6303,306.0305,306.5272,13130.0
2020-05-28 10:40:00,327.05,328.14,327.05,328.11,13732.0,306.5178,307.5394,306.5178,307.5113,13732.0
2020-05-28 10:45:00,328.3,328.53,328.18,328.41,11085.0,307.6893,307.9049,307.5769,307.7924,11085.0
2020-05-28 10:50:00,328.38,328.54,327.95,328.49,13984.0,307.7643,307.9143,307.3613,307.8674,13984.0
2020-05-28 10:55:00,328.23,328.65,328.23,328.46,11654.0,307.6237,308.0174,307.6237,307.8393,11654.0
2020-05-28 11:00:00,328.51,328.51,327.91,328.22,10008.0,307.8862,307.8862,307.3238,307.6144,10008.0
2020-05-28 11:05:00,328.29,328.94,327.97,327.97,6539.0,307.68,308.2892,307.3801,307.3801,6539.0
2020-05-28 11:10:00,327.91,328.79,327.91,328.72,6495.0,307.3238,308.1486,307.3238,308.083,6495.0
2020-05-28 11:15:00,328.8,328.95,328.68,328.91,6257.0,308.158,308.2985,308.0455,308.2611,6257.0
2020-05-28 11:20:00,328.84,328.93,328.04,328.24,11928.0,308.1954,308.2798,307.4457,307.6331,11928.0
2020-05-28 11:25:00,328.25,328.87,328.12,328.87,7794.0,307.6425,308.2236,307.5206,308.2236,7794.0
2020-05-28 11:30:00,328.88,329.07,328.16,328.18,8313.0,308.2329,308.411,307.5581,307.5769,8313.0
2020-05-28 11:35:00,328.03,328.43,327.93,328.28,9395.0,307.4363,307.8112,307.3426,307.6706,9395.0
2020-05-28 11:40:00,328.2,328.41,327.84,328.09,16734.0,307.5956,307.7924,307.2582,307.4925,16734.0
2020-05-28 11:45:00,328.15,328.34,327.94,328.34,4303.0,307.5488,307.7268,307.352,307.7268,4303.0
2020-05-28 11:50:00,328.44,328.53,328.19,328.49,3934.0,307.8206,307.9049,307.5863,307.8674,3934.0
2020-05-28 11:55:00,328.57,329.1,328.52,328.91,2335.0,307.9424,308.4391,307.8955,308.2611,2335.0
2020-05-28 12:00:00,328.82,328.95,328.45,328.47,5362.0,308.1767,308.2985,307.8299,307.8487,5362.0
2020-05-28 12:05:00,328.65,328.95,328.62,328.9,3742.0,308.0174,308.2985,307.9893,308.2517,3742.0
2020-05-28 12:10:00,328.86,329.16,328.67,328.67,1722.0,308.2142,308.4954,308.0361,308.0361,1722.0
2020-05-28 12:15:00,328.64,328.88,328.49,328.49,11066.0,308.008,308.2329,307.8674,307.8674,11066.0
2020-05-28 12:20:00,328.54,328.88,328.43,328.88,6824.0,307.9143,308.2329,307.8112,308.2329,6824.0
2020-05-28 12:25:00,328.93,329.04,328.25,328.42,5713.0,308.2798,308.3829,307.6425,307.8018,5713.0
2020-05-28 12:30:00,328.43,328.44,327.86,328.12,13373.0,307.8112,307.8206,307.277,307.5206,13373.0
2020-05-28 12:35:00,328.08,329.14,328.08,329.09,13869.0,307.4832,308.4766,307.4832,308.4298,13869.0
2020-05-28 12:40:00,329.03,329.22,328.79,328.82,5406.0,308.3735,308.5516,308.1486,308.1767,5406.0
2020-05-28 12:45:00,328.86,328.89,328.71,328.89,1113.0,308.2142,308.2423,308.0736,308.2423,1113.0
2020-05-28 12:50:00,328.87,329.18,328.68,328.7,4250.0,308.2236,308.5141,308.0455,308.0642,4250.0
2020-05-28 12:55:00,328.67,328.79,328.44,328.79,7177.0,308.0361,308.1486,307.8206,308.1486,7177.0
2020-05-28 13:00:00,328.81,328.81,328.37,328.59,3535.0,308.1673,308.1673,307.755,307.9611,3535.0
2020-05-28 13:05:00,328.52,328.62,328.39,328.4,4697.0,307.8955,307.9893,307.7737,307.7831,4697.0
2020-05-28 13:10:00,328.3,328.42,328.24,328.4,2600.0,307.6893,307.8018,307.6331,307.7831,2600.0
2020-05-28 13:15:00,328.29,328.32,327.73,327.76,11176.0,307.68,307.7081,307.1551,307.1833,11176.0
2020-05-28 13:20:00,327.75,328.02,327.72,327.94,8249.0,307.1739,307.4269,307.1458,307.352,8249.0
2020-05-28 13:25:00,328.03,328.75,327.97,328.69,14106.0,307.4363,308.1111,307.3801,308.0549,14106.0
2020-05-28 13:30:00,328.58,328.58,328.35,328.38,2455.0,307.9518,307.9518,307.7362,307.7643,2455.0
2020-05-28 13:35:00,328.53,328.61,328.45,328.45,900.0,307.9049,307.9799,307.8299,307.8299,900.0
2020-05-28 13:40:00,328.5,328.6,328.45,328.6,3900.0,307.8768,307.9705,307.8299,307.9705,3900.0
2020-05-28 13:45:00,328.69,328.7,328.43,328.52,3912.0,308.0549,308.0642,307.8112,307.8955,3912.0
2020-05-28 13:50:00,328.48,328.49,328.1,328.27,8541.0,307.858,307.8674,307.5019,307.6612,8541.0
2020-05-28 13:55:00,328.36,328.74,328.21,328.34,6990.0,307.7456,308.1017,307.605,307.7268,6990.0
2020-05-28 14:00:00,328.46,328.76,328.37,328.49,9300.0,307.8393,308.1205,307.755,307.8674,9300.0
2020-05-28 14:05:00,328.37,328.53,328.29,328.29,4860.0,307.755,307.9049,307.68,307.68,4860.0
2020-05-28 14:10:00,328.12,328.15,327.96,328.08,5300.0,307.5206,307.5488,307.3707,307.4832,5300.0
2020-05-28 14:15:00,328.13,328.5,328.1,328.38,3912.0,307.53,307.8768,307.5019,307.7643,3912.0
2020-05-28 14:20:00,328.33,328.58,328.05,328.05,9424.0,307.7175,307.9518,307.455,307.455,9424.0
2020-05-28 14:25:00,328.18,328.2,327.34,327.55,12981.0,307.5769,307.5956,306.7896,306.9864,12981.0
2020-05-28 14:30:00,327.57,327.78,327.16,327.37,14702.0,307.0052,307.202,306.6209,306.8177,14702.0
2020-05-28 14:35:00,327.36,327.63,327.1,327.14,6045.0,306.8084,307.0614,306.5647,306.6022,6045.0
2020-05-28 14:40:00,327.18,327.25,326.45,326.59,10024.0,306.6397,306.7053,305.9555,306.0867,10024.0
2020-05-28 14:45:00,326.51,326.81,326.35,326.73,9595.0,306.0117,306.2929,305.8618,306.2179,9595.0
2020-05-28 14:50:00,326.74,326.91,326.44,326.66,10140.0,306.2273,306.3866,305.9461,306.1523,10140.0
2020-05-28 14:55:00,326.64,327.31,326.44,327.31,5648.0,306.1336,306.7615,305.9461,306.7615,5648.0
2020-05-28 15:00:00,327.31,327.46,327.19,327.46,10533.0,306.7615,306.9021,306.649,306.9021,10533.0
2020-05-28 15:05:00,327.47,327.48,327.09,327.09,19436.0,306.9115,306.9208,306.5553,306.5553,19436.0
2020-05-28 15:10:00,326.9,327.69,326.78,327.67,9468.0,306.3772,307.1176,306.2648,307.0989,9468.0
2020-05-28 15:15:00,327.61,327.63,325.78,325.78,17765.0,307.0427,307.0614,305.3276,305.3276,17765.0
2020-05-28 15:20:00,325.99,326.1,325.41,325.94,10428.0,305.5244,305.6275,304.9808,305.4775,10428.0
2020-05-28 15:25:00,325.79,326.26,325.3,325.3,54731.0,305.3369,305.7774,304.8777,304.8777,54731.0
2020-05-28 15:30:00,325.49,325.63,324.55,324.91,20079.0,305.0558,305.187,304.1748,304.5122,20079.0
2020-05-28 15:35:00,324.87,325.46,324.61,325.08,13955.0,304.4747,305.0276,304.231,304.6715,13955.0
2020-05-28 15:40:00,324.9,324.96,324.23,324.3,11400.0,304.5028,304.559,303.8749,303.9405,11400.0
2020-05-28 15:45:00,324.31,324.4,323.01,323.05,11459.0,303.9498,304.0342,302.7315,302.7689,11459.0
2020-05-28 15:50:00,322.8,323.2,322.37,322.93,47064.0,302.5346,302.9095,302.1316,302.6565,47064.0
2020-05-28 15:55:00,322.97,324.14,322.97,323.51,63380.0,302.694,303.7905,302.694,303.2001,63380.0
2020-05-29 09:30:00,321.15,321.23,319.59,320.64,75611.0,300.9882,301.0632,299.5262,300.5102,75611.0
2020-05-29 09:35:00,320.48,321.73,320.27,320.98,40548.0,300.3603,301.5318,300.1635,300.8289,40548.0
2020-05-29 09:40:00,320.88,321.08,320.06,320.5,39173.0,300.7352,300.9226,299.9667,300.379,39173.0
2020-05-29 09:45:00,320.41,322.11,320.17,321.08,40599.0,300.2947,301.888,300.0698,300.9226,40599.0
2020-05-29 09:50:00,321.05,321.29,320.62,320.72,20972.0,300.8945,301.1194,300.4915,300.5852,20972.0
2020-05-29 09:55:00,320.69,320.96,319.78,320.45,21750.0,300.5571,300.8102,299.7042,300.3322,21750.0
2020-05-29 10:00:00,320.48,320.48,319.72,320.02,25361.0,300.3603,300.3603,299.648,299.9292,25361.0
2020-05-29 10:05:00,319.91,320.35,318.99,319.27,20913.0,299.8261,300.2384,298.9638,299.2263,20913.0
2020-05-29 10:10:00,319.38,320.83,319.38,320.83,21117.0,299.3293,300.6883,299.3293,300.6883,21117.0
2020-05-29 10:15:00,320.84,321.84,320.69,321.68,18704.0,300.6977,301.6349,300.5571,301.485,18704.0
2020-05-29 10:20:00,321.58,322.2,321.32,321.65,21126.0,301.3912,301.9723,301.1476,301.4568,21126.0
2020-05-29 10:25:00,321.48,321.64,320.17,320.63,14013.0,301.2975,301.4475,300.0698,300.5009,14013.0
2020-05-29 10:30:00,320.89,321.11,320.6,320.63,10697.0,300.7445,300.9507,300.4728,300.5009,10697.0
2020-05-29 10:35:00,320.5,320.81,320.06,320.27,13475.0,300.379,300.6696,299.9667,300.1635,13475.0
2020-05-29 10:40:00,320.22,320.46,319.66,319.86,11097.0,300.1166,300.3415,299.5918,299.7792,11097.0
2020-05-29 10:45:00,319.79,319.93,319.09,319.56,12344.0,299.7136,299.8448,299.0576,299.498,12344.0
2020-05-29 10:50:00,319.55,319.97,318.92,319.0,12355.0,299.4887,299.8823,298.8982,298.9732,12355.0
2020-05-29 10:55:00,319.17,319.69,318.87,319.28,8886.0,299.1325,299.6199,298.8514,299.2356,8886.0
2020-05-29 11:00:00,319.3,319.85,318.88,319.28,12697.0,299.2544,299.7698,298.8607,299.2356,12697.0
2020-05-29 11:05:00,319.2,319.75,319.05,319.05,19062.0,299.1606,299.6761,299.0201,299.0201,19062.0
2020-05-29 11:10:00,319.03,320.29,319.03,320.29,12641.0,299.0013,300.1822,299.0013,300.1822,12641.0
2020-05-29 11:15:00,320.48,320.56,319.6,319.85,14029.0,300.3603,300.4353,299.5355,299.7698,14029.0
2020-05-29 11:20:00,319.9,320.15,319.78,320.05,8364.0,299.8167,300.051,299.7042,299.9573,8364.0
2020-05-29 11:25:00,319.88,320.24,319.56,319.56,18537.0,299.798,300.1354,299.498,299.498,18537.0
2020-05-29 11:30:00,319.53,319.97,319.45,319.75,26836.0,299.4699,299.8823,299.395,299.6761,26836.0
2020-05-29 11:35:00,319.74,320.44,319.7,319.97,24379.0,299.6667,300.3228,299.6293,299.8823,24379.0
2020-05-29 11:40:00,319.99,320.3,319.65,319.76,20600.0,299.9011,300.1916,299.5824,299.6855,20600.0
2020-05-29 11:45:00,319.72,320.26,319.63,320.23,10907.0,299.648,300.1541,299.5637,300.126,10907.0
2020-05-29 11:50:00,320.25,320.4,319.76,319.8,5375.0,300.1447,300.2853,299.6855,299.723,5375.0
2020-05-29 11:55:00,319.77,319.99,319.71,319.76,2858.0,299.6949,299.9011,299.6386,299.6855,2858.0
2020-05-29 12:00:00,319.92,320.13,319.66,319.73,7200.0,299.8354,300.0323,299.5918,299.6574,7200.0
2020-05-29 12:05:00,319.7,319.73,319.14,319.24,2960.0,299.6293,299.6574,299.1044,299.1981,2960.0
2020-05-29 12:10:00,319.37,319.74,319.37,319.39,3336.0,299.32,299.6667,299.32,299.3387,3336.0
2020-05-29 12:15:00,319.35,319.37,318.71,318.71,6425.0,299.3012,299.32,298.7014,298.7014,6425.0
2020-05-29 12:20:00,318.63,318.92,318.6,318.88,5454.0,298.6264,298.8982,298.5983,298.8607,5454.0
2020-05-29 12:25:00,318.82,319.33,318.82,319.24,3300.0,298.8045,299.2825,298.8045,299.1981,3300.0
2020-05-29 12:30:00,319.16,319.16,318.75,318.92,11344.0,299.1232,299.1232,298.7389,298.8982,11344.0
2020-05-29 12:35:00,318.93,319.33,318.87,319.29,1180.0,298.9076,299.2825,298.8514,299.245,1180.0
2020-05-29 12:40:00,319.38,319.38,318.83,318.83,4590.0,299.3293,299.3293,298.8139,298.8139,4590.0
2020-05-29 12:45:00,318.98,318.99,318.75,318.76,1500.0,298.9545,298.9638,298.7389,298.7483,1500.0
2020-05-29 12:50:00,318.7,318.7,317.74,317.86,12407.0,298.692,298.692,297.7923,297.9048,12407.0
2020-05-29 12:55:00,317.86,320.24,317.86,319.8,5156.0,297.9048,300.1354,297.9048,299.723,5156.0
2020-05-29 13:00:00,319.65,319.98,319.42,319.42,3000.0,299.5824,299.8917,299.3668,299.3668,3000.0
2020-05-29 13:05:00,319.51,319.72,319.25,319.44,3201.0,299.4512,299.648,299.2075,299.3856,3201.0
2020-05-29 13:10:00,319.41,320.03,319.38,319.95,2078.0,299.3575,299.9385,299.3293,299.8636,2078.0
2020-05-29 13:15:00,319.94,320.08,319.63,319.83,2415.0,299.8542,299.9854,299.5637,299.7511,2415.0
2020-05-29 13:20:00,319.83,320.18,319.72,320.06,1513.0,299.7511,300.0791,299.648,299.9667,1513.0
2020-05-29 13:25:00,319.89,319.89,319.67,319.7,1793.0,299.8073,299.8073,299.6011,299.6293,1793.0
2020-05-29 13:30:00,319.68,319.9,319.68,319.72,2000.0,299.6105,299.8167,299.6105,299.648,2000.0
2020-05-29 13:35:00,319.65,319.65,319.06,319.1,1792.0,299.5824,299.5824,299.0294,299.0669,1792.0
2020-05-29 13:40:00,319.29,319.29,318.88,318.88,2500.0,299.245,299.245,298.8607,298.8607,2500.0
2020-05-29 13:45:00,318.82,318.97,318.7,318.7,3050.0,298.8045,298.9451,298.692,298.692,3050.0
2020-05-29 13:50:00,318.79,318.83,318.39,318.73,6437.0,298.7764,298.8139,298.4015,298.7202,6437.0
2020-05-29 13:55:00,318.76,319.09,318.67,318.97,2040.0,298.7483,299.0576,298.6639,298.9451,2040.0
2020-05-29 14:00:00,318.83,319.33,318.83,319.03,5980.0,298.8139,299.2825,298.8139,299.0013,5980.0
2020-05-29 14:05:00,318.98,320.68,318.92,320.68,13672.0,298.9545,300.5477,298.8982,300.5477,13672.0
2020-05-29 14:10:00,321.01,321.15,320.22,320.28,3333.0,300.857,300.9882,300.1166,300.1728,3333.0
2020-05-29 14:15:00,320.12,320.71,320.04,320.66,3060.0,300.0229,300.5758,299.9479,300.529,3060.0
2020-05-29 14:20:00,320.76,320.93,320.51,320.83,3925.0,300.6227,300.782,300.3884,300.6883,3925.0
2020-05-29 14:25:00,320.7,321.43,320.7,321.33,3114.0,300.5665,301.2506,300.5665,301.1569,3114.0
2020-05-29 14:30:00,321.36,321.36,320.9,321.01,5995.0,301.185,301.185,300.7539,300.857,5995.0
2020-05-29 14:35:00,321.18,321.25,320.49,320.56,5785.0,301.0163,301.0819,300.3697,300.4353,5785.0
2020-05-29 14:40:00,320.69,321.02,320.36,320.36,6774.0,300.5571,300.8664,300.2478,300.2478,6774.0
2020-05-29 14:45:00,320.38,320.69,319.86,319.88,8103.0,300.2666,300.5571,299.7792,299.798,8103.0
2020-05-29 14:50:00,319.9,319.9,317.83,318.93,22923.0,299.8167,299.8167,297.8767,298.9076,22923.0
2020-05-29 14:55:00,318.92,322.1,318.65,322.08,16327.0,298.8982,301.8786,298.6452,301.8598,16327.0
2020-05-29 15:00:00,322.57,323.4,322.3,323.33,13965.0,302.3191,303.097,302.066,303.0314,13965.0
2020-05-29 15:05:00,323.36,323.36,322.66,322.66,9360.0,303.0595,303.0595,302.4034,302.4034,9360.0
2020-05-29 15:10:00,322.8,323.2,322.08,322.18,5999.0,302.5346,302.9095,301.8598,301.9536,5999.0
2020-05-29 15:15:00,322.28,322.36,321.78,322.04,8532.0,302.0473,302.1223,301.5787,301.8224,8532.0
2020-05-29 15:20:00,322.07,322.93,322.06,322.93,7908.0,301.8505,302.6565,301.8411,302.6565,7908.0
2020-05-29 15:25:00,322.68,322.69,321.83,321.96,6226.0,302.4222,302.4315,301.6255,301.7474,6226.0
2020-05-29 15:30:00,322.03,322.42,321.64,321.77,13056.0,301.813,302.1785,301.4475,301.5693,13056.0
2020-05-29 15:35:00,321.87,322.08,321.42,321.87,17179.0,301.663,301.8598,301.2413,301.663,17179.0
2020-05-29 15:40:00,321.78,321.89,321.31,321.82,20947.0,301.5787,301.6818,301.1382,301.6162,20947.0
2020-05-29 15:45:00,321.76,321.81,320.76,320.77,21233.0,301.5599,301.6068,300.6227,300.6321,21233.0
2020-05-29 15:50:00,320.86,322.35,320.86,322.09,52792.0,300.7164,302.1129,300.7164,301.8692,52792.0
2020-05-29 15:55:00,322.03,322.29,321.49,321.57,161954.0,301.813,302.0567,301.3069,301.3819,161954.0
2020-06-01 09:30:00,323.25,323.25,321.1,321.81,56877.0,302.9564,302.9564,300.9414,301.6068,56877.0
2020-06-01 09:35:00,321.72,322.55,321.47,322.55,43855.0,301.5224,302.3003,301.2881,302.3003,43855.0
2020-06-01 09:40:00,322.57,323.78,322.53,323.61,30029.0,302.3191,303.4531,302.2816,303.2938,30029.0
2020-06-01 09:45:00,323.56,324.26,323.56,324.09,33094.0,303.2469,303.903,303.2469,303.7437,33094.0
2020-06-01 09:50:00,324.09,324.4,323.59,323.73,37271.0,303.7437,304.0342,303.275,303.4063,37271.0
2020-06-01 09:55:00,323.79,323.88,323.38,323.65,13587.0,303.4625,303.5468,303.0782,303.3313,13587.0
2020-06-01 10:00:00,323.56,324.41,323.28,323.58,10322.0,303.2469,304.0436,302.9845,303.2657,10322.0
2020-06-01 10:05:00,323.53,324.38,323.52,324.05,10180.0,303.2188,304.0154,303.2094,303.7062,10180.0
2020-06-01 10:10:00,323.98,324.98,323.91,324.74,12367.0,303.6406,304.5778,303.575,304.3528,12367.0
2020-06-01 10:15:00,324.64,324.88,324.48,324.77,17252.0,304.2591,304.4841,304.1092,304.381,17252.0
2020-06-01 10:20:00,324.7,325.3,324.64,325.24,18075.0,304.3154,304.8777,304.2591,304.8215,18075.0
2020-06-01 10:25:00,325.29,325.43,325.02,325.36,8682.0,304.8683,304.9995,304.6153,304.9339,8682.0
2020-06-01 10:30:00,325.41,325.64,325.21,325.46,4921.0,304.9808,305.1963,304.7933,305.0276,4921.0
2020-06-01 10:35:00,325.5,326.07,325.5,326.07,8572.0,305.0651,305.5993,305.0651,305.5993,8572.0
2020-06-01 10:40:00,325.95,326.1,325.69,325.96,6950.0,305.4869,305.6275,305.2432,305.4963,6950.0
2020-06-01 10:45:00,326.06,326.32,325.75,326.01,5287.0,305.59,305.8337,305.2994,305.5431,5287.0
2020-06-01 10:50:00,325.99,325.99,325.3,325.83,2229.0,305.5244,305.5244,304.8777,305.3744,2229.0
2020-06-01 10:55:00,325.9,326.05,325.5,325.9,19988.0,305.44,305.5806,305.0651,305.44,19988.0
2020-06-01 11:00:00,325.92,325.98,324.55,324.55,27108.0,305.4588,305.515,304.1748,304.1748,27108.0
2020-06-01 11:05:00,324.52,324.76,324.41,324.41,12333.0,304.1467,304.3716,304.0436,304.0436,12333.0
2020-06-01 11:10:00,324.41,325.09,324.27,325.01,11413.0,304.0436,304.6809,303.9124,304.6059,11413.0
2020-06-01 11:15:00,325.23,325.82,325.04,325.65,2555.0,304.8121,305.365,304.634,305.2057,2555.0
2020-06-01 11:20:00,325.73,325.98,325.51,325.65,4968.0,305.2807,305.515,305.0745,305.2057,4968.0
2020-06-01 11:25:00,325.45,325.45,325.01,325.43,2464.0,305.0183,305.0183,304.6059,304.9995,2464.0
2020-06-01 11:30:00,325.43,325.6,325.34,325.44,2317.0,304.9995,305.1589,304.9152,305.0089,2317.0
2020-06-01 11:35:00,325.56,325.76,325.37,325.76,900.0,305.1214,305.3088,304.9433,305.3088,900.0
2020-06-01 11:40:00,325.69,325.87,325.65,325.76,1649.0,305.2432,305.4119,305.2057,305.3088,1649.0
2020-06-01 11:45:00,325.8,326.09,325.55,326.09,4417.0,305.3463,305.6181,305.112,305.6181,4417.0
2020-06-01 11:50:00,325.93,326.01,325.77,325.84,3217.0,305.4681,305.5431,305.3182,305.3838,3217.0
2020-06-01 11:55:00,325.82,325.86,325.76,325.83,747.0,305.365,305.4025,305.3088,305.3744,747.0
2020-06-01 12:00:00,325.65,325.99,325.34,325.98,5000.0,305.2057,305.5244,304.9152,305.515,5000.0
2020-06-01 12:05:00,326.12,326.29,326.07,326.26,1981.0,305.6462,305.8055,305.5993,305.7774,1981.0
2020-06-01 12:10:00,326.34,326.43,326.19,326.33,3372.0,305.8524,305.9367,305.7118,305.843,3372.0
2020-06-01 12:15:00,326.32,326.46,326.27,326.46,825.0,305.8337,305.9649,305.7868,305.9649,825.0
2020-06-01 12:20:00,326.36,326.49,326.32,326.49,3196.0,305.8711,305.993,305.8337,305.993,3196.0
2020-06-01 12:25:00,326.42,326.42,326.13,326.13,3168.0,305.9274,305.9274,305.6556,305.6556,3168.0
2020-06-01 12:30:00,326.16,326.54,326.16,326.53,2750.0,305.6837,306.0398,305.6837,306.0305,2750.0
2020-06-01 12:35:00,326.46,326.46,326.27,326.27,1800.0,305.9649,305.9649,305.7868,305.7868,1800.0
2020-06-01 12:40:00,326.27,326.37,326.13,326.15,16454.0,305.7868,305.8805,305.6556,305.6743,16454.0
2020-06-01 12:45:00,326.18,326.43,326.16,326.29,6664.0,305.7024,305.9367,305.6837,305.8055,6664.0
2020-06-01 12:50:00,326.44,326.44,326.28,326.3,2300.0,305.9461,305.9461,305.7962,305.8149,2300.0
2020-06-01 12:55:00,326.28,326.45,326.24,326.37,2576.0,305.7962,305.9555,305.7587,305.8805,2576.0
2020-06-01 13:00:00,326.6,326.83,326.53,326.77,2463.0,306.0961,306.3116,306.0305,306.2554,2463.0
2020-06-01 13:05:00,326.69,326.97,326.56,326.81,8500.0,306.1804,306.4428,306.0586,306.2929,8500.0
2020-06-01 13:10:00,326.94,326.97,326.74,326.81,2343.0,306.4147,306.4428,306.2273,306.2929,2343.0
2020-06-01 13:15:00,326.77,327.06,326.77,327.06,2758.0,306.2554,306.5272,306.2554,306.5272,2758.0
2020-06-01 13:20:00,327.2,327.27,327.18,327.21,2489.0,306.6584,306.724,306.6397,306.6678,2489.0
2020-06-01 13:25:00,327.27,327.36,327.09,327.16,7540.0,306.724,306.8084,306.5553,306.6209,7540.0
2020-06-01 13:30:00,327.09,327.35,327.05,327.05,3475.0,306.5553,306.799,306.5178,306.5178,3475.0
2020-06-01 13:35:00,327.05,327.5,326.88,327.44,7048.0,306.5178,306.9396,306.3585,306.8833,7048.0
2020-06-01 13:40:00,327.33,327.55,327.33,327.47,3748.0,306.7802,306.9864,306.7802,306.9115,3748.0
2020-06-01 13:45:00,327.35,327.55,327.33,327.42,7189.0,306.799,306.9864,306.7802,306.8646,7189.0
2020-06-01 13:50:00,327.38,327.57,327.21,327.28,6743.0,306.8271,307.0052,306.6678,306.7334,6743.0
2020-06-01 13:55:00,327.37,327.37,327.09,327.17,2381.0,306.8177,306.8177,306.5553,306.6303,2381.0
2020-06-01 14:00:00,327.22,327.25,326.89,326.97,5889.0,306.6772,306.7053,306.3679,306.4428,5889.0
2020-06-01 14:05:00,326.96,327.05,326.95,326.96,3132.0,306.4335,306.5178,306.4241,306.4335,3132.0
2020-06-01 14:10:00,326.85,326.96,326.78,326.78,3823.0,306.3304,306.4335,306.2648,306.2648,3823.0
2020-06-01 14:15:00,326.87,326.87,326.58,326.65,3300.0,306.3491,306.3491,306.0773,306.1429,3300.0
2020-06-01 14:20:00,326.64,326.76,326.43,326.43,2689.0,306.1336,306.246,305.9367,305.9367,2689.0
2020-06-01 14:25:00,326.41,326.41,325.98,326.04,4064.0,305.918,305.918,305.515,305.5712,4064.0
2020-06-01 14:30:00,326.06,326.21,325.89,326.04,3045.0,305.59,305.7306,305.4306,305.5712,3045.0
2020-06-01 14:35:00,326.05,326.41,325.82,326.31,4494.0,305.5806,305.918,305.365,305.8243,4494.0
2020-06-01 14:40:00,326.18,326.42,326.09,326.36,3226.0,305.7024,305.9274,305.6181,305.8711,3226.0
2020-06-01 14:45:00,326.32,326.63,326.32,326.63,1680.0,305.8337,306.1242,305.8337,306.1242,1680.0
2020-06-01 14:50:00,326.53,326.72,326.51,326.61,1200.0,306.0305,306.2085,306.0117,306.1054,1200.0
2020-06-01 14:55:00,326.65,326.74,326.5,326.66,4517.0,306.1429,306.2273,306.0024,306.1523,4517.0
2020-06-01 15:00:00,326.76,326.83,326.65,326.73,3475.0,306.246,306.3116,306.1429,306.2179,3475.0
2020-06-01 15:05:00,326.64,326.64,326.21,326.39,8248.0,306.1336,306.1336,305.7306,305.8993,8248.0
2020-06-01 15:10:00,326.41,326.43,326.03,326.03,8274.0,305.918,305.9367,305.5619,305.5619,8274.0
2020-06-01 15:15:00,325.82,326.31,325.82,326.26,3105.0,305.365,305.8243,305.365,305.7774,3105.0
2020-06-01 15:20:00,326.31,326.5,326.29,326.38,4937.0,305.8243,306.0024,305.8055,305.8899,4937.0
2020-06-01 15:25:00,326.42,326.67,326.42,326.6,6697.0,305.9274,306.1617,305.9274,306.0961,6697.0
2020-06-01 15:30:00,326.63,327.04,326.4,326.96,7982.0,306.1242,306.5085,305.9086,306.4335,7982.0
2020-06-01 15:35:00,326.99,326.99,326.24,326.36,8007.0,306.4616,306.4616,305.7587,305.8711,8007.0
2020-06-01 15:40:00,326.35,326.46,326.23,326.46,3346.0,305.8618,305.9649,305.7493,305.9649,3346.0
2020-06-01 15:45:00,326.45,326.47,326.0,326.13,9253.0,305.9555,305.9742,305.5337,305.6556,9253.0
2020-06-01 15:50:00,325.98,326.54,325.92,326.09,22952.0,305.515,306.0398,305.4588,305.6181,22952.0
2020-06-01 15:55:00,326.04,326.28,325.45,325.62,44989.0,305.5712,305.7962,305.0183,305.1776,44989.0
2020-06-02 09:30:00,327.81,328.4,327.58,327.97,26358.0,307.2301,307.7831,307.0146,307.3801,26358.0
2020-06-02 09:35:00,327.83,328.05,325.99,326.47,28296.0,307.2489,307.455,305.5244,305.9742,28296.0
2020-06-02 09:40:00,326.43,327.26,326.3,327.14,22125.0,305.9367,306.7146,305.8149,306.6022,22125.0
2020-06-02 09:45:00,327.07,327.13,326.19,326.57,21887.0,306.5366,306.5928,305.7118,306.068,21887.0
2020-06-02 09:50:00,326.58,327.27,326.53,327.04,19619.0,306.0773,306.724,306.0305,306.5085,19619.0
2020-06-02 09:55:00,327.21,327.78,327.14,327.65,11282.0,306.6678,307.202,306.6022,307.0802,11282.0
2020-06-02 10:00:00,327.82,328.23,327.52,327.74,8864.0,307.2395,307.6237,306.9583,307.1645,8864.0
2020-06-02 10:05:00,327.73,328.08,327.66,327.92,15022.0,307.1551,307.4832,307.0895,307.3332,15022.0
2020-06-02 10:10:00,327.92,327.96,327.51,327.68,6740.0,307.3332,307.3707,306.9489,307.1083,6740.0
2020-06-02 10:15:00,327.65,328.22,327.55,328.22,8943.0,307.0802,307.6144,306.9864,307.6144,8943.0
2020-06-02 10:20:00,328.42,328.79,328.3,328.68,17812.0,307.8018,308.1486,307.6893,308.0455,17812.0
2020-06-02 10:25:00,328.71,329.33,328.68,329.31,15238.0,308.0736,308.6547,308.0455,308.6359,15238.0
2020-06-02 10:30:00,329.38,329.45,328.92,328.94,24513.0,308.7015,308.7672,308.2704,308.2892,24513.0
2020-06-02 10:35:00,328.83,329.17,328.52,328.64,18312.0,308.1861,308.5047,307.8955,308.008,18312.0
2020-06-02 10:40:00,328.64,328.78,327.77,327.82,20002.0,308.008,308.1392,307.1926,307.2395,20002.0
2020-06-02 10:45:00,327.84,327.93,326.73,326.82,8426.0,307.2582,307.3426,306.2179,306.3023,8426.0
2020-06-02 10:50:00,326.68,327.11,326.48,327.02,10955.0,306.1711,306.5741,305.9836,306.4897,10955.0
2020-06-02 10:55:00,327.18,327.75,327.14,327.43,6102.0,306.6397,307.1739,306.6022,306.874,6102.0
2020-06-02 11:00:00,327.51,327.57,326.37,326.95,10568.0,306.9489,307.0052,305.8805,306.4241,10568.0
2020-06-02 11:05:00,326.67,326.81,325.6,325.76,7509.0,306.1617,306.2929,305.1589,305.3088,7509.0
2020-06-02 11:10:00,325.76,326.59,325.7,326.29,14234.0,305.3088,306.0867,305.2526,305.8055,14234.0
2020-06-02 11:15:00,326.38,327.01,326.23,326.95,9349.0,305.8899,306.4803,305.7493,306.4241,9349.0
2020-06-02 11:20:00,327.14,327.37,327.11,327.37,2972.0,306.6022,306.8177,306.5741,306.8177,2972.0
2020-06-02 11:25:00,327.42,327.63,327.19,327.25,8282.0,306.8646,307.0614,306.649,306.7053,8282.0
2020-06-02 11:30:00,327.13,327.67,327.08,327.54,5630.0,306.5928,307.0989,306.5459,306.9771,5630.0
2020-06-02 11:35:00,327.67,327.99,327.52,327.99,2437.0,307.0989,307.3988,306.9583,307.3988,2437.0
2020-06-02 11:40:00,328.08,328.38,328.03,328.38,4061.0,307.4832,307.7643,307.4363,307.7643,4061.0
2020-06-02 11:45:00,328.26,328.57,327.73,328.43,12459.0,307.6519,307.9424,307.1551,307.8112,12459.0
2020-06-02 11:50:00,328.37,328.41,327.99,328.2,10567.0,307.755,307.7924,307.3988,307.5956,10567.0
2020-06-02 11:55:00,328.23,328.34,327.81,328.06,3000.0,307.6237,307.7268,307.2301,307.4644,3000.0
2020-06-02 12:00:00,328.19,328.24,327.9,327.93,2977.0,307.5863,307.6331,307.3145,307.3426,2977.0
2020-06-02 12:05:00,328.15,328.36,328.14,328.3,1725.0,307.5488,307.7456,307.5394,307.6893,1725.0
2020-06-02 12:10:00,328.24,328.69,328.24,328.51,3250.0,307.6331,308.0549,307.6331,307.8862,3250.0
2020-06-02 12:15:00,328.48,328.69,328.48,328.49,4103.0,307.858,308.0549,307.858,307.8674,4103.0
2020-06-02 12:20:00,328.51,328.7,328.48,328.56,2902.0,307.8862,308.0642,307.858,307.933,2902.0
2020-06-02 12:25:00,328.89,329.19,328.89,329.13,7037.0,308.2423,308.5235,308.2423,308.4672,7037.0
2020-06-02 12:30:00,329.16,329.16,328.94,329.09,2438.0,308.4954,308.4954,308.2892,308.4298,2438.0
2020-06-02 12:35:00,328.98,329.1,328.86,328.95,3900.0,308.3267,308.4391,308.2142,308.2985,3900.0
2020-06-02 12:40:00,328.94,329.13,328.88,329.09,2179.0,308.2892,308.4672,308.2329,308.4298,2179.0
2020-06-02 12:45:00,329.13,329.25,329.05,329.13,8124.0,308.4672,308.5797,308.3923,308.4672,8124.0
2020-06-02 12:50:00,329.03,329.19,328.81,328.81,4031.0,308.3735,308.5235,308.1673,308.1673,4031.0
2020-06-02 12:55:00,328.88,329.0,328.81,328.88,11949.0,308.2329,308.3454,308.1673,308.2329,11949.0
2020-06-02 13:00:00,328.84,329.08,328.75,329.03,2553.0,308.1954,308.4204,308.1111,308.3735,2553.0
2020-06-02 13:05:00,329.21,329.3,329.09,329.2,3552.0,308.5422,308.6266,308.4298,308.5328,3552.0
2020-06-02 13:10:00,329.07,329.22,328.98,329.19,2100.0,308.411,308.5516,308.3267,308.5235,2100.0
2020-06-02 13:15:00,329.11,329.3,329.09,329.24,6132.0,308.4485,308.6266,308.4298,308.5703,6132.0
2020-06-02 13:20:00,329.17,329.2,328.77,328.88,6612.0,308.5047,308.5328,308.1298,308.2329,6612.0
2020-06-02 13:25:00,328.94,329.01,328.73,328.77,8101.0,308.2892,308.3548,308.0924,308.1298,8101.0
2020-06-02 13:30:00,328.72,328.84,328.58,328.72,5650.0,308.083,308.1954,307.9518,308.083,5650.0
2020-06-02 13:35:00,328.71,328.77,328.53,328.67,31145.0,308.0736,308.1298,307.9049,308.0361,31145.0
2020-06-02 13:40:00,328.63,328.74,328.61,328.74,2045.0,307.9986,308.1017,307.9799,308.1017,2045.0
2020-06-02 13:45:00,328.72,328.77,328.35,328.6,12176.0,308.083,308.1298,307.7362,307.9705,12176.0
2020-06-02 13:50:00,328.54,328.56,328.21,328.31,11286.0,307.9143,307.933,307.605,307.6987,11286.0
2020-06-02 13:55:00,328.34,328.39,328.23,328.26,54647.0,307.7268,307.7737,307.6237,307.6519,54647.0
2020-06-02 14:00:00,328.27,328.45,328.16,328.29,20622.0,307.6612,307.8299,307.5581,307.68,20622.0
2020-06-02 14:05:00,328.19,328.2,327.51,327.61,12478.0,307.5863,307.5956,306.9489,307.0427,12478.0
2020-06-02 14:10:00,327.76,328.03,327.65,328.03,3265.0,307.1833,307.4363,307.0802,307.4363,3265.0
2020-06-02 14:15:00,328.04,328.25,327.79,328.23,4993.0,307.4457,307.6425,307.2114,307.6237,4993.0
2020-06-02 14:20:00,328.32,328.32,328.06,328.07,4358.0,307.7081,307.7081,307.4644,307.4738,4358.0
2020-06-02 14:25:00,328.08,328.08,327.47,327.72,7746.0,307.4832,307.4832,306.9115,307.1458,7746.0
2020-06-02 14:30:00,327.72,327.77,327.21,327.23,3600.0,307.1458,307.1926,306.6678,306.6865,3600.0
2020-06-02 14:35:00,327.15,327.35,327.12,327.26,16939.0,306.6115,306.799,306.5834,306.7146,16939.0
2020-06-02 14:40:00,327.41,327.94,327.41,327.94,4310.0,306.8552,307.352,306.8552,307.352,4310.0
2020-06-02 14:45:00,327.93,328.1,327.81,328.09,4584.0,307.3426,307.5019,307.2301,307.4925,4584.0
2020-06-02 14:50:00,328.19,328.23,328.03,328.17,5591.0,307.5863,307.6237,307.4363,307.5675,5591.0
2020-06-02 14:55:00,328.1,328.56,328.1,328.4,5771.0,307.5019,307.933,307.5019,307.7831,5771.0
2020-06-02 15:00:00,328.42,328.44,327.83,327.94,38187.0,307.8018,307.8206,307.2489,307.352,38187.0
2020-06-02 15:05:00,327.91,328.07,327.68,327.81,15937.0,307.3238,307.4738,307.1083,307.2301,15937.0
2020-06-02 15:10:00,327.82,328.03,327.63,327.81,11570.0,307.2395,307.4363,307.0614,307.2301,11570.0
2020-06-02 15:15:00,327.96,328.03,327.73,327.88,4363.0,307.3707,307.4363,307.1551,307.2957,4363.0
2020-06-02 15:20:00,327.83,328.0,327.26,327.45,11525.0,307.2489,307.4082,306.7146,306.8927,11525.0
2020-06-02 15:25:00,327.45,327.57,326.72,327.56,44755.0,306.8927,307.0052,306.2085,306.9958,44755.0
2020-06-02 15:30:00,327.6,327.83,327.15,327.5,17673.0,307.0333,307.2489,306.6115,306.9396,17673.0
2020-06-02 15:35:00,327.39,327.72,327.22,327.62,6900.0,306.8365,307.1458,306.6772,307.052,6900.0
2020-06-02 15:40:00,327.71,327.73,327.33,327.52,13160.0,307.1364,307.1551,306.7802,306.9583,13160.0
2020-06-02 15:45:00,327.34,327.81,327.12,327.77,7828.0,306.7896,307.2301,306.5834,307.1926,7828.0
2020-06-02 15:50:00,327.94,328.4,327.93,328.38,23317.0,307.352,307.7831,307.3426,307.7643,23317.0
2020-06-02 15:55:00,328.36,328.68,328.06,328.59,67247.0,307.7456,308.0455,307.4644,307.9611,67247.0
2020-06-03 09:30:00,332.8,334.78,332.8,334.51,101029.0,311.9068,313.7625,311.9068,313.5095,101029.0
2020-06-03 09:35:00,334.57,334.82,333.22,333.81,29058.0,313.5657,313.8,312.3005,312.8534,29058.0
2020-06-03 09:40:00,333.99,334.61,333.97,334.56,44554.0,313.0221,313.6032,313.0034,313.5563,44554.0
2020-06-03 09:45:00,334.61,334.73,334.17,334.53,61949.0,313.6032,313.7157,313.1908,313.5282,61949.0
2020-06-03 09:50:00,334.51,335.42,334.34,334.56,67114.0,313.5095,314.3624,313.3502,313.5563,67114.0
2020-06-03 09:55:00,334.65,335.02,334.46,334.77,24341.0,313.6407,313.9875,313.4626,313.7532,24341.0
2020-06-03 10:00:00,334.85,335.56,334.84,335.52,36720.0,313.8281,314.4936,313.8188,314.4561,36720.0
2020-06-03 10:05:00,335.62,335.62,334.93,334.96,47581.0,314.5498,314.5498,313.9031,313.9312,47581.0
2020-06-03 10:10:00,334.95,335.51,334.84,335.23,28521.0,313.9219,314.4467,313.8188,314.1843,28521.0
2020-06-03 10:15:00,335.17,335.65,335.05,335.45,10678.0,314.1281,314.5779,314.0156,314.3905,10678.0
2020-06-03 10:20:00,335.52,335.88,335.39,335.88,5875.0,314.4561,314.7935,314.3342,314.7935,5875.0
2020-06-03 10:25:00,335.84,336.28,335.84,336.2,18535.0,314.756,315.1684,314.756,315.0934,18535.0
2020-06-03 10:30:00,336.19,336.51,335.96,336.43,18053.0,315.084,315.3839,314.8685,315.3089,18053.0
2020-06-03 10:35:00,336.46,336.69,336.37,336.41,18546.0,315.3371,315.5526,315.2527,315.2902,18546.0
2020-06-03 10:40:00,336.48,336.84,336.32,336.84,9000.0,315.3558,315.6932,315.2059,315.6932,9000.0
2020-06-03 10:45:00,336.82,336.89,336.64,336.72,5302.0,315.6745,315.7401,315.5058,315.5807,5302.0
2020-06-03 10:50:00,336.72,337.03,336.69,337.0,6938.0,315.5807,315.8713,315.5526,315.8432,6938.0
2020-06-03 10:55:00,337.19,337.22,336.63,336.63,16625.0,316.0212,316.0494,315.4964,315.4964,16625.0
2020-06-03 11:00:00,336.56,337.45,336.56,337.45,4800.0,315.4308,316.2649,315.4308,316.2649,4800.0
2020-06-03 11:05:00,337.5,337.92,337.49,337.83,14853.0,316.3118,316.7054,316.3024,316.6211,14853.0
2020-06-03 11:10:00,337.74,338.09,337.71,337.94,14826.0,316.5367,316.8647,316.5086,316.7242,14826.0
2020-06-03 11:15:00,337.92,338.54,337.86,338.24,5506.0,316.7054,317.2865,316.6492,317.0053,5506.0
2020-06-03 11:20:00,338.08,338.39,337.9,338.31,17167.0,316.8554,317.1459,316.6867,317.0709,17167.0
2020-06-03 11:25:00,338.32,338.38,337.87,338.1,9060.0,317.0803,317.1365,316.6585,316.8741,9060.0
2020-06-03 11:30:00,338.25,338.84,338.15,338.71,25061.0,317.0147,317.5676,316.921,317.4458,25061.0
2020-06-03 11:35:00,338.68,338.82,338.48,338.69,4074.0,317.4177,317.5489,317.2302,317.4271,4074.0
2020-06-03 11:40:00,338.71,338.76,338.22,338.28,8917.0,317.4458,317.4927,316.9866,317.0428,8917.0
2020-06-03 11:45:00,338.2,338.58,338.06,338.51,8240.0,316.9678,317.324,316.8366,317.2584,8240.0
2020-06-03 11:50:00,338.38,338.44,337.88,337.88,9795.0,317.1365,317.1928,316.6679,316.6679,9795.0
2020-06-03 11:55:00,337.9,338.24,337.9,338.15,4126.0,316.6867,317.0053,316.6867,316.921,4126.0
2020-06-03 12:00:00,338.03,338.28,337.92,338.01,7086.0,316.8085,317.0428,316.7054,316.7898,7086.0
2020-06-03 12:05:00,338.12,338.15,337.7,337.72,7102.0,316.8929,316.921,316.4992,316.518,7102.0
2020-06-03 12:10:00,337.76,337.93,337.69,337.81,5064.0,316.5555,316.7148,316.4898,316.6023,5064.0
2020-06-03 12:15:00,337.92,337.92,337.31,337.42,16216.0,316.7054,316.7054,316.1337,316.2368,16216.0
2020-06-03 12:20:00,337.48,337.55,336.91,336.93,12222.0,316.293,316.3586,315.7588,315.7776,12222.0
2020-06-03 12:25:00,336.97,337.57,336.97,337.54,14904.0,315.815,316.3774,315.815,316.3493,14904.0
2020-06-03 12:30:00,337.66,337.87,337.49,337.8,8029.0,316.4617,316.6585,316.3024,316.5929,8029.0
2020-06-03 12:35:00,337.75,337.75,337.4,337.42,5230.0,316.5461,316.5461,316.2181,316.2368,5230.0
2020-06-03 12:40:00,337.53,337.69,337.53,337.54,4256.0,316.3399,316.4898,316.3399,316.3493,4256.0
2020-06-03 12:45:00,337.51,337.56,336.95,336.95,6805.0,316.3211,316.368,315.7963,315.7963,6805.0
2020-06-03 12:50:00,336.96,337.26,336.85,336.92,4611.0,315.8057,316.0868,315.7026,315.7682,4611.0
2020-06-03 12:55:00,336.94,337.1,336.87,336.91,6296.0,315.7869,315.9369,315.7213,315.7588,6296.0
2020-06-03 13:00:00,336.93,337.29,336.93,337.25,8383.0,315.7776,316.115,315.7776,316.0775,8383.0
2020-06-03 13:05:00,337.31,337.32,336.97,337.28,2692.0,316.1337,316.1431,315.815,316.1056,2692.0
2020-06-03 13:10:00,337.29,337.29,337.08,337.15,4525.0,316.115,316.115,315.9181,315.9837,4525.0
2020-06-03 13:15:00,337.17,337.3,337.13,337.16,1400.0,316.0025,316.1243,315.965,315.9931,1400.0
2020-06-03 13:20:00,337.22,337.33,337.17,337.25,3559.0,316.0494,316.1524,316.0025,316.0775,3559.0
2020-06-03 13:25:00,337.24,337.26,337.1,337.18,36533.0,316.0681,316.0868,315.9369,316.0119,36533.0
2020-06-03 13:30:00,337.08,337.24,337.01,337.19,1650.0,315.9181,316.0681,315.8525,316.0212,1650.0
2020-06-03 13:35:00,337.19,337.22,336.82,336.82,4222.0,316.0212,316.0494,315.6745,315.6745,4222.0
2020-06-03 13:40:00,336.8,337.16,336.8,337.1,2957.0,315.6557,315.9931,315.6557,315.9369,2957.0
2020-06-03 13:45:00,337.15,337.17,336.82,336.82,15748.0,315.9837,316.0025,315.6745,315.6745,15748.0
2020-06-03 13:50:00,336.78,336.9,336.64,336.9,6264.0,315.637,315.7494,315.5058,315.7494,6264.0
2020-06-03 13:55:00,336.86,336.9,336.7,336.84,3835.0,315.712,315.7494,315.562,315.6932,3835.0
2020-06-03 14:00:00,336.94,337.75,336.86,337.7,8360.0,315.7869,316.5461,315.712,316.4992,8360.0
2020-06-03 14:05:00,337.68,337.68,337.45,337.47,8590.0,316.4805,316.4805,316.2649,316.2837,8590.0
2020-06-03 14:10:00,337.49,337.62,337.43,337.58,7738.0,316.3024,316.4242,316.2462,316.3868,7738.0
2020-06-03 14:15:00,337.54,337.91,337.52,337.8,4986.0,316.3493,316.696,316.3305,316.5929,4986.0
2020-06-03 14:20:00,337.87,338.07,337.73,338.07,7049.0,316.6585,316.846,316.5273,316.846,7049.0
2020-06-03 14:25:00,338.06,338.16,337.98,338.05,28970.0,316.8366,316.9303,316.7616,316.8272,28970.0
2020-06-03 14:30:00,338.02,338.07,337.73,338.03,8507.0,316.7991,316.846,316.5273,316.8085,8507.0
2020-06-03 14:35:00,338.02,338.31,338.02,338.14,3400.0,316.7991,317.0709,316.7991,316.9116,3400.0
2020-06-03 14:40:00,338.17,338.17,338.04,338.11,2842.0,316.9397,316.9397,316.8179,316.8835,2842.0
2020-06-03 14:45:00,338.05,338.23,337.93,337.94,3158.0,316.8272,316.9959,316.7148,316.7242,3158.0
2020-06-03 14:50:00,337.77,337.98,337.67,337.88,7093.0,316.5648,316.7616,316.4711,316.6679,7093.0
2020-06-03 14:55:00,337.79,338.0,337.69,337.69,10806.0,316.5836,316.7804,316.4898,316.4898,10806.0
2020-06-03 15:00:00,337.68,337.82,337.58,337.71,6115.0,316.4805,316.6117,316.3868,316.5086,6115.0
2020-06-03 15:05:00,337.65,337.82,337.62,337.7,8910.0,316.4524,316.6117,316.4242,316.4992,8910.0
2020-06-03 15:10:00,337.82,337.95,337.53,337.8,12609.0,316.6117,316.7335,316.3399,316.5929,12609.0
2020-06-03 15:15:00,337.82,337.94,337.62,337.73,10666.0,316.6117,316.7242,316.4242,316.5273,10666.0
2020-06-03 15:20:00,337.72,338.22,337.5,338.22,28003.0,316.518,316.9866,316.3118,316.9866,28003.0
2020-06-03 15:25:00,338.23,338.61,338.19,338.29,19090.0,316.9959,317.3521,316.9585,317.0522,19090.0
2020-06-03 15:30:00,338.25,338.3,338.0,338.18,11837.0,317.0147,317.0616,316.7804,316.9491,11837.0
2020-06-03 15:35:00,338.15,338.53,338.05,338.47,19739.0,316.921,317.2771,316.8272,317.2209,19739.0
2020-06-03 15:40:00,338.37,338.57,338.27,338.34,20718.0,317.1272,317.3146,317.0334,317.099,20718.0
2020-06-03 15:45:00,338.35,338.35,337.87,338.09,17172.0,317.1084,317.1084,316.6585,316.8647,17172.0
2020-06-03 15:50:00,338.19,338.59,337.76,337.84,14273.0,316.9585,317.3333,316.5555,316.6304,14273.0
2020-06-03 15:55:00,337.88,337.88,337.13,337.58,73495.0,316.6679,316.6679,315.965,316.3868,73495.0
2020-06-04 09:30:00,335.79,336.52,335.59,335.92,90981.0,314.7091,315.3933,314.5217,314.831,90981.0
2020-06-04 09:35:00,335.96,336.7,335.04,335.06,31098.0,314.8685,315.562,314.0062,314.025,31098.0
2020-06-04 09:40:00,335.0,335.25,334.6,334.92,23168.0,313.9687,314.203,313.5938,313.8937,23168.0
2020-06-04 09:45:00,334.93,335.01,333.82,334.37,36771.0,313.9031,313.9781,312.8628,313.3783,36771.0
2020-06-04 09:50:00,334.47,336.02,334.34,335.95,23697.0,313.472,314.9247,313.3502,314.8591,23697.0
2020-06-04 09:55:00,335.93,335.93,335.46,335.9,11365.0,314.8403,314.8403,314.3998,314.8122,11365.0
2020-06-04 10:00:00,335.95,336.77,335.9,336.43,19619.0,314.8591,315.6276,314.8122,315.3089,19619.0
2020-06-04 10:05:00,336.6,336.6,336.18,336.6,6662.0,315.4683,315.4683,315.0746,315.4683,6662.0
2020-06-04 10:10:00,336.48,336.51,335.93,336.49,7947.0,315.3558,315.3839,314.8403,315.3652,7947.0
2020-06-04 10:15:00,336.57,337.6,336.56,337.54,11711.0,315.4402,316.4055,315.4308,316.3493,11711.0
2020-06-04 10:20:00,337.52,337.56,336.76,337.14,5665.0,316.3305,316.368,315.6182,315.9744,5665.0
2020-06-04 10:25:00,337.02,337.6,337.02,337.6,7324.0,315.8619,316.4055,315.8619,316.4055,7324.0
2020-06-04 10:30:00,337.76,338.24,337.64,338.24,13166.0,316.5555,317.0053,316.443,317.0053,13166.0
2020-06-04 10:35:00,338.25,338.25,337.8,337.86,9443.0,317.0147,317.0147,316.5929,316.6492,9443.0
2020-06-04 10:40:00,337.95,338.35,337.89,338.24,7900.0,316.7335,317.1084,316.6773,317.0053,7900.0
2020-06-04 10:45:00,338.36,338.81,338.08,338.71,7690.0,317.1178,317.5395,316.8554,317.4458,7690.0
2020-06-04 10:50:00,338.6,339.01,338.28,339.0,9949.0,317.3427,317.727,317.0428,317.7176,9949.0
2020-06-04 10:55:00,338.97,339.34,338.8,339.28,15211.0,317.6895,318.0363,317.5302,317.98,15211.0
2020-06-04 11:00:00,339.22,339.39,338.64,338.85,17080.0,317.9238,318.0831,317.3802,317.577,17080.0
2020-06-04 11:05:00,338.67,338.95,337.76,337.83,8309.0,317.4083,317.6707,316.5555,316.6211,8309.0
2020-06-04 11:10:00,337.65,337.65,336.69,336.95,17940.0,316.4524,316.4524,315.5526,315.7963,17940.0
2020-06-04 11:15:00,336.97,337.09,335.98,336.05,23968.0,315.815,315.9275,314.8872,314.9528,23968.0
2020-06-04 11:20:00,336.0,336.79,335.94,336.37,10880.0,314.9059,315.6463,314.8497,315.2527,10880.0
2020-06-04 11:25:00,336.1,336.47,335.93,336.23,17281.0,314.9997,315.3464,314.8403,315.1215,17281.0
2020-06-04 11:30:00,336.15,336.64,336.07,336.45,5622.0,315.0465,315.5058,314.9715,315.3277,5622.0
2020-06-04 11:35:00,336.55,336.8,336.4,336.75,13683.0,315.4214,315.6557,315.2808,315.6089,13683.0
2020-06-04 11:40:00,336.81,336.91,336.29,336.43,8525.0,315.6651,315.7588,315.1777,315.3089,8525.0
2020-06-04 11:45:00,336.49,336.61,336.0,336.0,7174.0,315.3652,315.4776,314.9059,314.9059,7174.0
2020-06-04 11:50:00,336.04,336.44,335.88,336.32,4620.0,314.9434,315.3183,314.7935,315.2059,4620.0
2020-06-04 11:55:00,336.39,336.62,336.39,336.41,9086.0,315.2715,315.487,315.2715,315.2902,9086.0
2020-06-04 12:00:00,336.37,336.47,336.13,336.19,5693.0,315.2527,315.3464,315.0278,315.084,5693.0
2020-06-04 12:05:00,336.21,336.68,336.15,336.58,10854.0,315.1028,315.5433,315.0465,315.4495,10854.0
2020-06-04 12:10:00,336.7,336.7,336.36,336.36,2391.0,315.562,315.562,315.2433,315.2433,2391.0
2020-06-04 12:15:00,336.42,336.56,336.22,336.41,3705.0,315.2996,315.4308,315.1121,315.2902,3705.0
2020-06-04 12:20:00,336.38,336.5,336.03,336.5,3964.0,315.2621,315.3746,314.9341,315.3746,3964.0
2020-06-04 12:25:00,336.43,336.43,335.95,335.95,3045.0,315.3089,315.3089,314.8591,314.8591,3045.0
2020-06-04 12:30:00,335.91,335.91,334.99,335.35,11200.0,314.8216,314.8216,313.9594,314.2968,11200.0
2020-06-04 12:35:00,335.4,335.5,335.28,335.45,1749.0,314.3436,314.4373,314.2311,314.3905,1749.0
2020-06-04 12:40:00,335.23,335.41,335.1,335.1,1604.0,314.1843,314.353,314.0624,314.0624,1604.0
2020-06-04 12:45:00,335.1,335.16,334.62,334.63,2376.0,314.0624,314.1187,313.6126,313.622,2376.0
2020-06-04 12:50:00,334.76,334.82,334.28,334.58,3965.0,313.7438,313.8,313.2939,313.5751,3965.0
2020-06-04 12:55:00,334.62,334.87,334.42,334.8,2994.0,313.6126,313.8469,313.4251,313.7813,2994.0
2020-06-04 13:00:00,334.86,334.96,334.67,334.74,4755.0,313.8375,313.9312,313.6594,313.725,4755.0
2020-06-04 13:05:00,334.73,335.45,334.68,335.44,6156.0,313.7157,314.3905,313.6688,314.3811,6156.0
2020-06-04 13:10:00,335.48,335.79,335.42,335.79,2737.0,314.4186,314.7091,314.3624,314.7091,2737.0
2020-06-04 13:15:00,335.72,335.85,335.69,335.78,3868.0,314.6435,314.7654,314.6154,314.6998,3868.0
2020-06-04 13:20:00,335.74,336.05,335.68,335.7,11346.0,314.6623,314.9528,314.606,314.6248,11346.0
2020-06-04 13:25:00,335.74,335.96,335.58,335.74,6425.0,314.6623,314.8685,314.5123,314.6623,6425.0
2020-06-04 13:30:00,335.85,336.26,335.85,336.17,2770.0,314.7654,315.1496,314.7654,315.0653,2770.0
2020-06-04 13:35:00,336.25,336.68,336.1,336.65,5488.0,315.1402,315.5433,314.9997,315.5151,5488.0
2020-06-04 13:40:00,336.72,337.38,336.64,337.38,3323.0,315.5807,316.1993,315.5058,316.1993,3323.0
2020-06-04 13:45:00,337.37,337.43,337.02,337.32,7379.0,316.1899,316.2462,315.8619,316.1431,7379.0
2020-06-04 13:50:00,337.29,337.32,337.29,337.32,966.0,316.115,316.1431,316.115,316.1431,966.0
2020-06-04 13:55:00,337.37,337.63,337.36,337.62,1999.0,316.1899,316.4336,316.1806,316.4242,1999.0
2020-06-04 14:00:00,337.65,337.74,337.4,337.49,9483.0,316.4524,316.5367,316.2181,316.3024,9483.0
2020-06-04 14:05:00,337.46,337.55,336.93,337.14,19320.0,316.2743,316.3586,315.7776,315.9744,19320.0
2020-06-04 14:10:00,337.16,337.78,337.15,337.75,17126.0,315.9931,316.5742,315.9837,316.5461,17126.0
2020-06-04 14:15:00,337.8,337.8,337.49,337.66,11751.0,316.5929,316.5929,316.3024,316.4617,11751.0
2020-06-04 14:20:00,337.64,337.96,337.6,337.89,4718.0,316.443,316.7429,316.4055,316.6773,4718.0
2020-06-04 14:25:00,337.89,337.91,337.68,337.82,10957.0,316.6773,316.696,316.4805,316.6117,10957.0
2020-06-04 14:30:00,337.85,337.95,336.79,336.8,11971.0,316.6398,316.7335,315.6463,315.6557,11971.0
2020-06-04 14:35:00,336.96,337.46,336.96,337.46,4633.0,315.8057,316.2743,315.8057,316.2743,4633.0
2020-06-04 14:40:00,337.45,337.52,337.0,337.3,3600.0,316.2649,316.3305,315.8432,316.1243,3600.0
2020-06-04 14:45:00,337.28,337.48,337.24,337.48,7692.0,316.1056,316.293,316.0681,316.293,7692.0
2020-06-04 14:50:00,337.63,337.68,337.47,337.68,7960.0,316.4336,316.4805,316.2837,316.4805,7960.0
2020-06-04 14:55:00,337.72,337.72,336.42,336.42,10255.0,316.518,316.518,315.2996,315.2996,10255.0
2020-06-04 15:00:00,336.17,336.57,336.1,336.37,14744.0,315.0653,315.4402,314.9997,315.2527,14744.0
2020-06-04 15:05:00,336.29,336.29,335.48,335.84,10487.0,315.1777,315.1777,314.4186,314.756,10487.0
2020-06-04 15:10:00,335.94,335.99,335.27,335.33,11904.0,314.8497,314.8966,314.2218,314.278,11904.0
2020-06-04 15:15:00,335.25,335.83,334.63,335.72,16526.0,314.203,314.7466,313.622,314.6435,16526.0
2020-06-04 15:20:00,335.64,335.99,335.42,335.65,19654.0,314.5685,314.8966,314.3624,314.5779,19654.0
2020-06-04 15:25:00,335.76,336.05,335.68,336.04,11947.0,314.681,314.9528,314.606,314.9434,11947.0
2020-06-04 15:30:00,336.04,336.93,336.02,336.79,11805.0,314.9434,315.7776,314.9247,315.6463,11805.0
2020-06-04 15:35:00,336.83,336.89,336.18,336.18,11038.0,315.6838,315.7401,315.0746,315.0746,11038.0
2020-06-04 15:40:00,336.13,336.68,336.05,336.46,13662.0,315.0278,315.5433,314.9528,315.3371,13662.0
2020-06-04 15:45:00,336.55,336.92,336.29,336.86,12685.0,315.4214,315.7682,315.1777,315.712,12685.0
2020-06-04 15:50:00,336.96,337.28,336.47,337.26,58916.0,315.8057,316.1056,315.3464,316.0868,58916.0
2020-06-04 15:55:00,337.35,337.94,337.22,337.8,79636.0,316.1712,316.7242,316.0494,316.5929,79636.0
2020-06-05 09:30:00,352.83,352.83,351.2,351.62,104775.0,330.6794,330.6794,329.1517,329.5453,104775.0
2020-06-05 09:35:00,351.83,352.18,350.09,351.7,100612.0,329.7421,330.0702,328.1114,329.6203,100612.0
2020-06-05 09:40:00,351.54,351.79,350.49,351.71,32969.0,329.4703,329.7046,328.4863,329.6297,32969.0
2020-06-05 09:45:00,351.91,351.92,350.66,351.17,33592.0,329.8171,329.8265,328.6456,329.1236,33592.0
2020-06-05 09:50:00,351.02,351.16,350.29,350.9,26692.0,328.983,329.1142,328.2988,328.8705,26692.0
2020-06-05 09:55:00,350.79,350.79,348.69,349.11,20933.0,328.7674,328.7674,326.7993,327.1929,20933.0
2020-06-05 10:00:00,349.17,350.52,349.14,350.28,48327.0,327.2491,328.5144,327.221,328.2894,48327.0
2020-06-05 10:05:00,350.28,350.84,350.09,350.47,31541.0,328.2894,328.8143,328.1114,328.4675,31541.0
2020-06-05 10:10:00,350.56,351.27,350.09,351.1,50483.0,328.5519,329.2173,328.1114,329.058,50483.0
2020-06-05 10:15:00,351.02,351.14,350.17,350.77,39313.0,328.983,329.0955,328.1864,328.7487,39313.0
2020-06-05 10:20:00,350.91,351.06,350.65,350.8,18343.0,328.8799,329.0205,328.6362,328.7768,18343.0
2020-06-05 10:25:00,350.77,350.92,349.99,350.29,23564.0,328.7487,328.8893,328.0177,328.2988,23564.0
2020-06-05 10:30:00,350.18,350.49,349.92,350.09,19194.0,328.1957,328.4863,327.952,328.1114,19194.0
2020-06-05 10:35:00,349.93,350.33,349.58,350.13,44193.0,327.9614,328.3363,327.6334,328.1489,44193.0
2020-06-05 10:40:00,350.14,350.9,349.86,350.89,16503.0,328.1582,328.8705,327.8958,328.8612,16503.0
2020-06-05 10:45:00,350.93,351.64,350.87,351.47,22788.0,328.8986,329.5641,328.8424,329.4047,22788.0
2020-06-05 10:50:00,351.54,352.09,351.28,351.82,25731.0,329.4703,329.9858,329.2267,329.7328,25731.0
2020-06-05 10:55:00,351.91,352.13,351.64,352.11,24800.0,329.8171,330.0233,329.5641,330.0046,24800.0
2020-06-05 11:00:00,352.21,352.64,351.84,352.54,17833.0,330.0983,330.5013,329.7515,330.4076,17833.0
2020-06-05 11:05:00,352.51,352.81,352.37,352.38,13288.0,330.3794,330.6606,330.2482,330.2576,13288.0
2020-06-05 11:10:00,352.55,352.9,352.51,352.72,11346.0,330.4169,330.745,330.3794,330.5763,11346.0
2020-06-05 11:15:00,352.79,352.85,352.31,352.54,19265.0,330.6419,330.6981,330.192,330.4076,19265.0
2020-06-05 11:20:00,352.49,353.38,352.49,353.36,17451.0,330.3607,331.1948,330.3607,331.1761,17451.0
2020-06-05 11:25:00,353.42,353.63,353.31,353.63,11751.0,331.2323,331.4291,331.1292,331.4291,11751.0
2020-06-05 11:30:00,353.61,354.14,353.43,353.58,29735.0,331.4104,331.9071,331.2417,331.3823,29735.0
2020-06-05 11:35:00,353.54,353.6,352.81,352.82,7022.0,331.3448,331.401,330.6606,330.67,7022.0
2020-06-05 11:40:00,352.8,352.81,352.56,352.66,7280.0,330.6512,330.6606,330.4263,330.52,7280.0
2020-06-05 11:45:00,352.63,352.93,352.57,352.93,7350.0,330.4919,330.7731,330.4357,330.7731,7350.0
2020-06-05 11:50:00,352.97,353.55,352.97,353.54,9039.0,330.8106,331.3542,330.8106,331.3448,9039.0
2020-06-05 11:55:00,353.47,353.49,353.07,353.13,14784.0,331.2792,331.2979,330.9043,330.9605,14784.0
2020-06-05 12:00:00,353.39,353.56,352.94,352.99,21359.0,331.2042,331.3635,330.7825,330.8293,21359.0
2020-06-05 12:05:00,353.08,353.28,352.99,353.15,12312.0,330.9137,331.1011,330.8293,330.9793,12312.0
2020-06-05 12:10:00,353.16,353.33,352.23,352.23,10332.0,330.9886,331.148,330.117,330.117,10332.0
2020-06-05 12:15:00,352.06,352.06,351.22,351.28,6700.0,329.9577,329.9577,329.1704,329.2267,6700.0
2020-06-05 12:20:00,351.25,351.96,351.25,351.62,7709.0,329.1986,329.864,329.1986,329.5453,7709.0
2020-06-05 12:25:00,351.71,352.0,351.67,351.79,10802.0,329.6297,329.9015,329.5922,329.7046,10802.0
2020-06-05 12:30:00,351.95,352.65,351.95,352.27,9875.0,329.8546,330.5107,329.8546,330.1545,9875.0
2020-06-05 12:35:00,352.25,352.83,352.24,352.74,7788.0,330.1358,330.6794,330.1264,330.595,7788.0
2020-06-05 12:40:00,352.86,352.98,352.51,352.55,14479.0,330.7075,330.8199,330.3794,330.4169,14479.0
2020-06-05 12:45:00,352.6,352.62,352.45,352.5,5200.0,330.4638,330.4825,330.3232,330.3701,5200.0
2020-06-05 12:50:00,352.5,352.5,351.93,352.33,8454.0,330.3701,330.3701,329.8359,330.2107,8454.0
2020-06-05 12:55:00,352.26,352.36,352.18,352.28,5606.0,330.1451,330.2389,330.0702,330.1639,5606.0
2020-06-05 13:00:00,352.25,352.51,351.88,352.23,11857.0,330.1358,330.3794,329.789,330.117,11857.0
2020-06-05 13:05:00,352.14,352.55,352.14,352.18,13592.0,330.0327,330.4169,330.0327,330.0702,13592.0
2020-06-05 13:10:00,352.09,352.24,351.98,352.16,3500.0,329.9858,330.1264,329.8827,330.0514,3500.0
2020-06-05 13:15:00,352.08,352.31,352.06,352.27,2150.0,329.9764,330.192,329.9577,330.1545,2150.0
2020-06-05 13:20:00,352.32,352.5,352.12,352.5,1700.0,330.2014,330.3701,330.0139,330.3701,1700.0
2020-06-05 13:25:00,352.49,352.77,352.43,352.77,4933.0,330.3607,330.6231,330.3045,330.6231,4933.0
2020-06-05 13:30:00,352.84,352.84,352.61,352.75,4497.0,330.6887,330.6887,330.4732,330.6044,4497.0
2020-06-05 13:35:00,352.68,352.75,352.42,352.47,8250.0,330.5388,330.6044,330.2951,330.342,8250.0
2020-06-05 13:40:00,352.35,352.59,352.18,352.59,7570.0,330.2295,330.4544,330.0702,330.4544,7570.0
2020-06-05 13:45:00,352.6,352.76,352.48,352.48,6198.0,330.4638,330.6138,330.3513,330.3513,6198.0
2020-06-05 13:50:00,352.55,352.55,352.13,352.22,5730.0,330.4169,330.4169,330.0233,330.1077,5730.0
2020-06-05 13:55:00,352.22,352.22,351.97,351.97,2912.0,330.1077,330.1077,329.8733,329.8733,2912.0
2020-06-05 14:00:00,352.11,352.63,352.11,352.59,9429.0,330.0046,330.4919,330.0046,330.4544,9429.0
2020-06-05 14:05:00,352.61,352.61,352.32,352.32,3023.0,330.4732,330.4732,330.2014,330.2014,3023.0
2020-06-05 14:10:00,352.53,352.66,351.89,352.03,3207.0,330.3982,330.52,329.7984,329.9296,3207.0
2020-06-05 14:15:00,351.91,352.21,351.89,352.05,1900.0,329.8171,330.0983,329.7984,329.9483,1900.0
2020-06-05 14:20:00,352.04,352.25,351.84,352.11,7858.0,329.939,330.1358,329.7515,330.0046,7858.0
2020-06-05 14:25:00,352.06,352.19,351.75,352.18,7667.0,329.9577,330.0795,329.6672,330.0702,7667.0
2020-06-05 14:30:00,352.18,352.44,351.88,351.88,5998.0,330.0702,330.3138,329.789,329.789,5998.0
2020-06-05 14:35:00,351.69,352.0,351.04,351.98,17281.0,329.6109,329.9015,329.0017,329.8827,17281.0
2020-06-05 14:40:00,352.31,352.37,351.94,352.23,5200.0,330.192,330.2482,329.8452,330.117,5200.0
2020-06-05 14:45:00,352.21,352.21,351.49,351.56,6080.0,330.0983,330.0983,329.4235,329.4891,6080.0
2020-06-05 14:50:00,351.58,351.7,350.92,351.06,5010.0,329.5078,329.6203,328.8893,329.0205,5010.0
2020-06-05 14:55:00,351.03,351.28,350.59,350.82,4537.0,328.9924,329.2267,328.58,328.7955,4537.0
2020-06-05 15:00:00,350.7,350.99,350.56,350.56,9992.0,328.6831,328.9549,328.5519,328.5519,9992.0
2020-06-05 15:05:00,350.54,350.59,349.86,349.88,7178.0,328.5331,328.58,327.8958,327.9146,7178.0
2020-06-05 15:10:00,349.92,349.92,349.3,349.54,5153.0,327.952,327.952,327.371,327.5959,5153.0
2020-06-05 15:15:00,349.28,349.69,348.98,349.66,12936.0,327.3522,327.7365,327.0711,327.7084,12936.0
2020-06-05 15:20:00,349.71,349.96,349.19,349.35,9667.0,327.7552,327.9895,327.2679,327.4178,9667.0
2020-06-05 15:25:00,349.35,350.0,349.23,349.91,13875.0,327.4178,328.027,327.3054,327.9427,13875.0
2020-06-05 15:30:00,349.91,349.91,348.92,348.93,17956.0,327.9427,327.9427,327.0148,327.0242,17956.0
2020-06-05 15:35:00,348.99,349.48,348.91,349.04,9897.0,327.0804,327.5397,327.0055,327.1273,9897.0
2020-06-05 15:40:00,349.01,349.12,348.46,348.7,7352.0,327.0992,327.2023,326.5837,326.8086,7352.0
2020-06-05 15:45:00,348.23,348.3,347.73,348.01,18822.0,326.3681,326.4338,325.8995,326.162,18822.0
2020-06-05 15:50:00,348.13,348.96,347.87,348.78,46825.0,326.2744,327.0523,326.0307,326.8836,46825.0
2020-06-05 15:55:00,348.8,348.93,348.42,348.68,79335.0,326.9024,327.0242,326.5462,326.7899,79335.0
2020-06-08 09:30:00,352.18,354.68,352.18,354.04,88041.0,330.0702,332.4132,330.0702,331.8134,88041.0
2020-06-08 09:35:00,353.97,354.24,353.45,354.0,42135.0,331.7478,332.0008,331.2604,331.7759,42135.0
2020-06-08 09:40:00,354.03,354.64,353.31,354.47,28710.0,331.804,332.3757,331.1292,332.2164,28710.0
2020-06-08 09:45:00,354.39,354.57,353.8,354.1,31016.0,332.1414,332.3101,331.5885,331.8696,31016.0
2020-06-08 09:50:00,354.12,354.3,353.28,354.2,23052.0,331.8884,332.0571,331.1011,331.9633,23052.0
2020-06-08 09:55:00,354.08,354.09,353.39,353.97,12897.0,331.8509,331.8603,331.2042,331.7478,12897.0
2020-06-08 10:00:00,354.09,354.09,353.09,353.46,16763.0,331.8603,331.8603,330.923,331.2698,16763.0
2020-06-08 10:05:00,353.36,353.48,352.82,353.36,16625.0,331.1761,331.2886,330.67,331.1761,16625.0
2020-06-08 10:10:00,353.35,353.87,353.24,353.87,8510.0,331.1667,331.6541,331.0636,331.6541,8510.0
2020-06-08 10:15:00,353.76,353.97,353.35,353.36,14592.0,331.551,331.7478,331.1667,331.1761,14592.0
2020-06-08 10:20:00,353.04,353.64,352.97,353.63,20369.0,330.8762,331.4385,330.8106,331.4291,20369.0
2020-06-08 10:25:00,353.57,353.57,352.18,352.4,16604.0,331.3729,331.3729,330.0702,330.2764,16604.0
2020-06-08 10:30:00,352.76,352.8,352.03,352.03,6980.0,330.6138,330.6512,329.9296,329.9296,6980.0
2020-06-08 10:35:00,352.04,352.1,351.6,351.78,17041.0,329.939,329.9952,329.5266,329.6953,17041.0
2020-06-08 10:40:00,351.77,353.08,351.71,352.97,16774.0,329.6859,330.9137,329.6297,330.8106,16774.0
2020-06-08 10:45:00,353.09,353.54,352.89,353.37,8536.0,330.923,331.3448,330.7356,331.1855,8536.0
2020-06-08 10:50:00,353.36,353.61,353.22,353.6,10600.0,331.1761,331.4104,331.0449,331.401,10600.0
2020-06-08 10:55:00,353.66,353.92,353.38,353.74,10000.0,331.4573,331.7009,331.1948,331.5322,10000.0
2020-06-08 11:00:00,353.71,353.88,353.55,353.87,13100.0,331.5041,331.6634,331.3542,331.6541,13100.0
2020-06-08 11:05:00,353.92,353.93,353.51,353.7,13536.0,331.7009,331.7103,331.3167,331.4947,13536.0
2020-06-08 11:10:00,353.66,354.19,353.64,354.19,7255.0,331.4573,331.954,331.4385,331.954,7255.0
2020-06-08 11:15:00,354.12,354.6,354.12,354.45,11571.0,331.8884,332.3382,331.8884,332.1977,11571.0
2020-06-08 11:20:00,354.42,354.42,354.02,354.04,11558.0,332.1695,332.1695,331.7946,331.8134,11558.0
2020-06-08 11:25:00,354.1,354.19,353.83,353.92,16389.0,331.8696,331.954,331.6166,331.7009,16389.0
2020-06-08 11:30:00,353.86,354.15,353.76,353.89,16414.0,331.6447,331.9165,331.551,331.6728,16414.0
2020-06-08 11:35:00,353.87,353.98,353.09,353.24,16516.0,331.6541,331.7572,330.923,331.0636,16516.0
2020-06-08 11:40:00,353.3,353.53,353.23,353.28,8114.0,331.1199,331.3354,331.0542,331.1011,8114.0
2020-06-08 11:45:00,353.21,353.67,353.19,353.67,11700.0,331.0355,331.4666,331.0168,331.4666,11700.0
2020-06-08 11:50:00,353.65,353.68,353.47,353.53,6326.0,331.4479,331.476,331.2792,331.3354,6326.0
2020-06-08 11:55:00,353.65,353.77,353.58,353.66,4241.0,331.4479,331.5603,331.3823,331.4573,4241.0
2020-06-08 12:00:00,353.62,353.69,353.5,353.69,2060.0,331.4198,331.4854,331.3073,331.4854,2060.0
2020-06-08 12:05:00,353.68,354.09,353.68,354.09,1700.0,331.476,331.8603,331.476,331.8603,1700.0
2020-06-08 12:10:00,354.09,354.21,353.44,353.48,3920.0,331.8603,331.9727,331.2511,331.2886,3920.0
2020-06-08 12:15:00,353.37,353.82,353.37,353.69,4379.0,331.1855,331.6072,331.1855,331.4854,4379.0
2020-06-08 12:20:00,353.74,353.91,353.61,353.75,8099.0,331.5322,331.6916,331.4104,331.5416,8099.0
2020-06-08 12:25:00,353.85,353.87,353.37,353.45,7191.0,331.6353,331.6541,331.1855,331.2604,7191.0
2020-06-08 12:30:00,353.51,353.55,353.31,353.52,6977.0,331.3167,331.3542,331.1292,331.326,6977.0
2020-06-08 12:35:00,353.53,353.69,353.48,353.59,6517.0,331.3354,331.4854,331.2886,331.3916,6517.0
2020-06-08 12:40:00,353.61,353.76,353.36,353.43,8851.0,331.4104,331.551,331.1761,331.2417,8851.0
2020-06-08 12:45:00,353.46,353.55,353.38,353.5,7913.0,331.2698,331.3542,331.1948,331.3073,7913.0
2020-06-08 12:50:00,353.49,353.57,353.39,353.44,2600.0,331.2979,331.3729,331.2042,331.2511,2600.0
2020-06-08 12:55:00,353.48,353.49,353.29,353.38,13105.0,331.2886,331.2979,331.1105,331.1948,13105.0
2020-06-08 13:00:00,353.36,353.54,353.36,353.54,10070.0,331.1761,331.3448,331.1761,331.3448,10070.0
2020-06-08 13:05:00,353.67,353.84,353.54,353.8,2800.0,331.4666,331.626,331.3448,331.5885,2800.0
2020-06-08 13:10:00,353.85,354.09,353.84,354.07,14271.0,331.6353,331.8603,331.626,331.8415,14271.0
2020-06-08 13:15:00,354.04,354.04,353.79,353.79,1900.0,331.8134,331.8134,331.5791,331.5791,1900.0
2020-06-08 13:20:00,353.78,353.91,353.7,353.81,5024.0,331.5697,331.6916,331.4947,331.5978,5024.0
2020-06-08 13:25:00,353.77,353.82,353.63,353.7,3641.0,331.5603,331.6072,331.4291,331.4947,3641.0
2020-06-08 13:30:00,353.72,354.14,353.53,354.09,9239.0,331.5135,331.9071,331.3354,331.8603,9239.0
2020-06-08 13:35:00,353.98,354.37,353.94,354.19,4225.0,331.7572,332.1227,331.7197,331.954,4225.0
2020-06-08 13:40:00,354.13,354.21,354.06,354.09,1968.0,331.8977,331.9727,331.8321,331.8603,1968.0
2020-06-08 13:45:00,354.23,354.24,354.1,354.17,1900.0,331.9915,332.0008,331.8696,331.9352,1900.0
2020-06-08 13:50:00,354.16,354.16,353.98,353.98,2044.0,331.9259,331.9259,331.7572,331.7572,2044.0
2020-06-08 13:55:00,354.06,354.08,353.78,353.78,3000.0,331.8321,331.8509,331.5697,331.5697,3000.0
2020-06-08 14:00:00,353.75,353.98,353.55,353.81,7464.0,331.5416,331.7572,331.3542,331.5978,7464.0
2020-06-08 14:05:00,353.89,353.89,353.7,353.85,4903.0,331.6728,331.6728,331.4947,331.6353,4903.0
2020-06-08 14:10:00,353.9,354.03,353.84,353.92,4398.0,331.6822,331.804,331.626,331.7009,4398.0
2020-06-08 14:15:00,353.94,354.06,353.7,353.77,7814.0,331.7197,331.8321,331.4947,331.5603,7814.0
2020-06-08 14:20:00,353.81,353.95,353.6,353.63,6090.0,331.5978,331.729,331.401,331.4291,6090.0
2020-06-08 14:25:00,353.68,354.14,353.67,354.03,9187.0,331.476,331.9071,331.4666,331.804,9187.0
2020-06-08 14:30:00,353.98,353.99,353.63,353.77,4519.0,331.7572,331.7665,331.4291,331.5603,4519.0
2020-06-08 14:35:00,353.85,354.02,353.81,353.95,3624.0,331.6353,331.7946,331.5978,331.729,3624.0
2020-06-08 14:40:00,353.94,353.94,353.69,353.69,3597.0,331.7197,331.7197,331.4854,331.4854,3597.0
2020-06-08 14:45:00,353.75,354.03,353.6,354.03,5528.0,331.5416,331.804,331.401,331.804,5528.0
2020-06-08 14:50:00,354.09,354.1,353.83,353.95,2590.0,331.8603,331.8696,331.6166,331.729,2590.0
2020-06-08 14:55:00,353.9,353.96,353.81,353.87,3200.0,331.6822,331.7384,331.5978,331.6541,3200.0
2020-06-08 15:00:00,353.87,353.94,353.49,353.49,5994.0,331.6541,331.7197,331.2979,331.2979,5994.0
2020-06-08 15:05:00,353.56,353.61,353.25,353.27,6690.0,331.3635,331.4104,331.073,331.0917,6690.0
2020-06-08 15:10:00,353.32,353.59,353.18,353.55,7960.0,331.1386,331.3916,331.0074,331.3542,7960.0
2020-06-08 15:15:00,353.6,353.63,353.33,353.56,11013.0,331.401,331.4291,331.148,331.3635,11013.0
2020-06-08 15:20:00,353.54,353.92,353.54,353.87,2868.0,331.3448,331.7009,331.3448,331.6541,2868.0
2020-06-08 15:25:00,353.79,353.93,353.69,353.79,6369.0,331.5791,331.7103,331.4854,331.5791,6369.0
2020-06-08 15:30:00,353.87,354.09,353.75,353.82,10411.0,331.6541,331.8603,331.5416,331.6072,10411.0
2020-06-08 15:35:00,353.89,354.07,353.71,354.04,11536.0,331.6728,331.8415,331.5041,331.8134,11536.0
2020-06-08 15:40:00,354.06,354.42,354.05,354.17,13576.0,331.8321,332.1695,331.8228,331.9352,13576.0
2020-06-08 15:45:00,354.13,354.35,354.02,354.27,17155.0,331.8977,332.1039,331.7946,332.029,17155.0
2020-06-08 15:50:00,354.42,354.93,354.37,354.75,14484.0,332.1695,332.6475,332.1227,332.4788,14484.0
2020-06-08 15:55:00,354.74,355.23,354.41,355.05,46816.0,332.4694,332.9287,332.1602,332.76,46816.0
2020-06-09 09:30:00,349.97,350.02,346.98,348.37,93532.0,327.9989,328.0458,325.1966,326.4994,93532.0
2020-06-09 09:35:00,348.55,349.67,348.01,348.18,43708.0,326.6681,327.7177,326.162,326.3213,43708.0
2020-06-09 09:40:00,348.24,349.09,347.84,348.9,38354.0,326.3775,327.1742,326.0026,326.9961,38354.0
2020-06-09 09:45:00,348.9,348.9,347.93,347.98,35268.0,326.9961,326.9961,326.087,326.1338,35268.0
2020-06-09 09:50:00,347.71,347.96,347.27,347.57,26416.0,325.8808,326.1151,325.4684,325.7496,26416.0
2020-06-09 09:55:00,347.67,347.89,347.4,347.54,8450.0,325.8433,326.0495,325.5903,325.7215,8450.0
2020-06-09 10:00:00,347.45,347.51,346.88,347.37,25349.0,325.6371,325.6933,325.1029,325.5621,25349.0
2020-06-09 10:05:00,347.41,347.41,346.22,346.35,33165.0,325.5996,325.5996,324.4843,324.6062,33165.0
2020-06-09 10:10:00,346.33,346.5,345.81,346.22,30717.0,324.5874,324.7468,324.1001,324.4843,30717.0
2020-06-09 10:15:00,346.26,347.45,346.07,347.43,32944.0,324.5218,325.6371,324.3438,325.6184,32944.0
2020-06-09 10:20:00,347.34,347.81,347.21,347.78,16052.0,325.534,325.9745,325.4122,325.9464,16052.0
2020-06-09 10:25:00,347.88,348.26,347.66,347.79,30791.0,326.0401,326.3963,325.8339,325.9558,30791.0
2020-06-09 10:30:00,347.69,347.78,347.08,347.14,10816.0,325.862,325.9464,325.2903,325.3466,10816.0
2020-06-09 10:35:00,347.01,347.49,346.91,347.49,6858.0,325.2247,325.6746,325.131,325.6746,6858.0
2020-06-09 10:40:00,347.44,347.81,347.36,347.44,22261.0,325.6277,325.9745,325.5528,325.6277,22261.0
2020-06-09 10:45:00,347.62,348.73,347.51,348.73,13247.0,325.7964,326.8368,325.6933,326.8368,13247.0
2020-06-09 10:50:00,348.7,349.29,348.67,349.24,12513.0,326.8086,327.3616,326.7805,327.3147,12513.0
2020-06-09 10:55:00,349.28,349.28,348.35,348.39,11599.0,327.3522,327.3522,326.4806,326.5181,11599.0
2020-06-09 11:00:00,348.31,348.53,347.77,348.45,10528.0,326.4431,326.6493,325.937,326.5743,10528.0
2020-06-09 11:05:00,348.46,348.46,347.78,347.9,21423.0,326.5837,326.5837,325.9464,326.0589,21423.0
2020-06-09 11:10:00,347.99,348.16,347.34,347.47,7290.0,326.1432,326.3025,325.534,325.6559,7290.0
2020-06-09 11:15:00,347.47,347.47,347.22,347.39,3015.0,325.6559,325.6559,325.4216,325.5809,3015.0
2020-06-09 11:20:00,347.61,348.09,347.61,348.01,3700.0,325.7871,326.2369,325.7871,326.162,3700.0
2020-06-09 11:25:00,347.79,347.98,347.55,347.8,5817.0,325.9558,326.1338,325.7308,325.9651,5817.0
2020-06-09 11:30:00,347.8,348.06,347.73,347.83,11984.0,325.9651,326.2088,325.8995,325.9933,11984.0
2020-06-09 11:35:00,347.85,347.88,347.46,347.62,4277.0,326.012,326.0401,325.6465,325.7964,4277.0
2020-06-09 11:40:00,347.63,347.72,347.29,347.72,4772.0,325.8058,325.8902,325.4872,325.8902,4772.0
2020-06-09 11:45:00,347.87,347.87,347.0,347.21,5623.0,326.0307,326.0307,325.2154,325.4122,5623.0
2020-06-09 11:50:00,347.25,347.37,347.13,347.17,1758.0,325.4497,325.5621,325.3372,325.3747,1758.0
2020-06-09 11:55:00,347.28,347.39,347.11,347.16,2831.0,325.4778,325.5809,325.3185,325.3653,2831.0
2020-06-09 12:00:00,347.21,347.24,346.77,346.77,8754.0,325.4122,325.4403,324.9998,324.9998,8754.0
2020-06-09 12:05:00,346.82,347.31,346.74,347.29,10893.0,325.0467,325.5059,324.9717,325.4872,10893.0
2020-06-09 12:10:00,347.48,347.6,347.3,347.43,5963.0,325.6652,325.7777,325.4965,325.6184,5963.0
2020-06-09 12:15:00,347.53,347.63,347.44,347.49,4501.0,325.7121,325.8058,325.6277,325.6746,4501.0
2020-06-09 12:20:00,347.54,347.66,347.44,347.45,2103.0,325.7215,325.8339,325.6277,325.6371,2103.0
2020-06-09 12:25:00,347.48,347.52,347.33,347.52,1660.0,325.6652,325.7027,325.5246,325.7027,1660.0
2020-06-09 12:30:00,347.52,347.75,347.52,347.6,2131.0,325.7027,325.9183,325.7027,325.7777,2131.0
2020-06-09 12:35:00,347.6,347.88,347.54,347.79,9223.0,325.7777,326.0401,325.7215,325.9558,9223.0
2020-06-09 12:40:00,347.84,347.98,347.76,347.78,8739.0,326.0026,326.1338,325.9277,325.9464,8739.0
2020-06-09 12:45:00,347.82,347.9,347.56,347.57,6492.0,325.9839,326.0589,325.7402,325.7496,6492.0
2020-06-09 12:50:00,347.55,347.64,347.46,347.48,2900.0,325.7308,325.8152,325.6465,325.6652,2900.0
2020-06-09 12:55:00,347.52,348.09,347.32,348.09,15468.0,325.7027,326.2369,325.5153,326.2369,15468.0
2020-06-09 13:00:00,348.0,348.53,348.0,348.49,5063.0,326.1526,326.6493,326.1526,326.6118,5063.0
2020-06-09 13:05:00,348.33,348.41,348.29,348.35,1656.0,326.4619,326.5368,326.4244,326.4806,1656.0
2020-06-09 13:10:00,348.47,348.6,348.42,348.5,3200.0,326.5931,326.7149,326.5462,326.6212,3200.0
2020-06-09 13:15:00,348.5,348.66,348.43,348.64,2406.0,326.6212,326.7712,326.5556,326.7524,2406.0
2020-06-09 13:20:00,348.7,349.25,348.7,349.25,5783.0,326.8086,327.3241,326.8086,327.3241,5783.0
2020-06-09 13:25:00,349.33,349.54,349.29,349.53,4788.0,327.3991,327.5959,327.3616,327.5865,4788.0
2020-06-09 13:30:00,349.5,349.85,349.48,349.85,3977.0,327.5584,327.8864,327.5397,327.8864,3977.0
2020-06-09 13:35:00,349.86,349.91,349.69,349.77,4373.0,327.8958,327.9427,327.7365,327.8115,4373.0
2020-06-09 13:40:00,349.76,350.27,349.75,350.22,9027.0,327.8021,328.2801,327.7927,328.2332,9027.0
2020-06-09 13:45:00,350.16,350.17,349.94,350.17,3515.0,328.177,328.1864,327.9708,328.1864,3515.0
2020-06-09 13:50:00,350.04,350.13,349.69,349.69,2845.0,328.0645,328.1489,327.7365,327.7365,2845.0
2020-06-09 13:55:00,349.72,349.94,349.7,349.94,2000.0,327.7646,327.9708,327.7459,327.9708,2000.0
2020-06-09 14:00:00,349.97,350.1,349.29,349.34,4122.0,327.9989,328.1207,327.3616,327.4085,4122.0
2020-06-09 14:05:00,349.28,349.4,349.01,349.01,4509.0,327.3522,327.4647,327.0992,327.0992,4509.0
2020-06-09 14:10:00,348.9,349.13,348.9,349.08,4264.0,326.9961,327.2116,326.9961,327.1648,4264.0
2020-06-09 14:15:00,349.09,349.16,348.46,348.49,10779.0,327.1742,327.2398,326.5837,326.6118,10779.0
2020-06-09 14:20:00,348.45,348.51,348.28,348.35,5248.0,326.5743,326.6306,326.415,326.4806,5248.0
2020-06-09 14:25:00,348.41,348.56,348.27,348.33,7755.0,326.5368,326.6774,326.4056,326.4619,7755.0
2020-06-09 14:30:00,348.28,348.9,348.27,348.86,8067.0,326.415,326.9961,326.4056,326.9586,8067.0
2020-06-09 14:35:00,348.74,348.86,348.31,348.8,9210.0,326.8461,326.9586,326.4431,326.9024,9210.0
2020-06-09 14:40:00,348.78,349.19,348.78,349.17,7967.0,326.8836,327.2679,326.8836,327.2491,7967.0
2020-06-09 14:45:00,349.15,349.52,348.88,349.52,3670.0,327.2304,327.5772,326.9773,327.5772,3670.0
2020-06-09 14:50:00,349.46,349.6,349.23,349.5,5186.0,327.5209,327.6521,327.3054,327.5584,5186.0
2020-06-09 14:55:00,349.49,349.49,349.11,349.42,4517.0,327.549,327.549,327.1929,327.4834,4517.0
2020-06-09 15:00:00,349.37,349.5,349.04,349.04,7666.0,327.4366,327.5584,327.1273,327.1273,7666.0
2020-06-09 15:05:00,349.2,349.55,349.03,349.51,1902.0,327.2772,327.6053,327.1179,327.5678,1902.0
2020-06-09 15:10:00,349.51,349.76,349.28,349.74,14902.0,327.5678,327.8021,327.3522,327.7833,14902.0
2020-06-09 15:15:00,349.75,350.02,349.61,349.95,6045.0,327.7927,328.0458,327.6615,327.9802,6045.0
2020-06-09 15:20:00,350.08,350.45,350.06,350.07,11558.0,328.102,328.4488,328.0833,328.0926,11558.0
2020-06-09 15:25:00,350.15,350.47,350.11,350.46,6070.0,328.1676,328.4675,328.1301,328.4581,6070.0
2020-06-09 15:30:00,350.44,350.45,349.55,349.55,8255.0,328.4394,328.4488,327.6053,327.6053,8255.0
2020-06-09 15:35:00,349.55,349.85,349.53,349.75,27811.0,327.6053,327.8864,327.5865,327.7927,27811.0
2020-06-09 15:40:00,349.67,350.08,349.51,349.51,10976.0,327.7177,328.102,327.5678,327.5678,10976.0
2020-06-09 15:45:00,349.31,349.49,348.76,348.84,14074.0,327.3803,327.549,326.8649,326.9398,14074.0
2020-06-09 15:50:00,348.78,348.82,347.59,347.72,19900.0,326.8836,326.9211,325.7683,325.8902,19900.0
2020-06-09 15:55:00,347.75,347.99,347.44,347.78,47012.0,325.9183,326.1432,325.6277,325.9464,47012.0
2020-06-10 09:30:00,347.44,347.68,345.5,345.5,57087.0,325.6277,325.8527,323.8095,323.8095,57087.0
2020-06-10 09:35:00,345.48,345.49,344.61,344.98,23887.0,323.7908,323.8002,322.9754,323.3222,23887.0
2020-06-10 09:40:00,344.82,344.83,343.01,343.53,27731.0,323.1722,323.1816,321.4759,321.9632,27731.0
2020-06-10 09:45:00,343.38,343.79,342.73,343.39,21751.0,321.8226,322.2069,321.2134,321.832,21751.0
2020-06-10 09:50:00,343.52,343.53,342.13,342.36,23495.0,321.9538,321.9632,320.6511,320.8667,23495.0
2020-06-10 09:55:00,342.07,342.86,341.46,342.82,27636.0,320.5949,321.3353,320.0232,321.2978,27636.0
2020-06-10 10:00:00,342.79,343.43,342.09,342.14,33150.0,321.2697,321.8695,320.6136,320.6605,33150.0
2020-06-10 10:05:00,342.15,342.43,341.77,342.23,12548.0,320.6698,320.9323,320.3137,320.7448,12548.0
2020-06-10 10:10:00,341.96,341.96,339.76,339.98,22182.0,320.4918,320.4918,318.4299,318.6361,22182.0
2020-06-10 10:15:00,339.97,340.8,339.51,339.68,17795.0,318.6267,319.4046,318.1956,318.3549,17795.0
2020-06-10 10:20:00,339.38,339.4,338.46,338.86,8541.0,318.0737,318.0925,317.2115,317.5864,8541.0
2020-06-10 10:25:00,338.98,340.18,338.98,339.91,22961.0,317.6989,318.8235,317.6989,318.5705,22961.0
2020-06-10 10:30:00,339.66,340.25,339.14,340.25,16049.0,318.3362,318.8891,317.8488,318.8891,16049.0
2020-06-10 10:35:00,340.37,340.69,340.11,340.65,13933.0,319.0016,319.3015,318.7579,319.264,13933.0
2020-06-10 10:40:00,340.76,340.93,340.04,340.04,18692.0,319.3671,319.5264,318.6923,318.6923,18692.0
2020-06-10 10:45:00,340.16,340.38,339.3,339.38,7494.0,318.8048,319.011,317.9988,318.0737,7494.0
2020-06-10 10:50:00,339.44,339.65,338.55,338.65,7883.0,318.13,318.3268,317.2959,317.3896,7883.0
2020-06-10 10:55:00,338.52,338.79,338.05,338.63,16776.0,317.2677,317.5208,316.8272,317.3708,16776.0
2020-06-10 11:00:00,338.79,339.57,338.72,339.51,11569.0,317.5208,318.2518,317.4552,318.1956,11569.0
2020-06-10 11:05:00,339.53,340.53,339.53,340.16,10208.0,318.2143,319.1516,318.2143,318.8048,10208.0
2020-06-10 11:10:00,339.97,339.97,339.15,339.57,4995.0,318.6267,318.6267,317.8582,318.2518,4995.0
2020-06-10 11:15:00,340.05,340.53,339.84,340.41,12293.0,318.7017,319.1516,318.5049,319.0391,12293.0
2020-06-10 11:20:00,340.37,340.67,340.25,340.29,13750.0,319.0016,319.2828,318.8891,318.9266,13750.0
2020-06-10 11:25:00,340.12,340.6,340.12,340.2,23714.0,318.7673,319.2172,318.7673,318.8423,23714.0
2020-06-10 11:30:00,340.16,340.3,339.89,340.07,5361.0,318.8048,318.936,318.5517,318.7204,5361.0
2020-06-10 11:35:00,339.83,340.85,339.65,340.85,10400.0,318.4955,319.4515,318.3268,319.4515,10400.0
2020-06-10 11:40:00,340.83,341.42,340.82,341.17,6746.0,319.4327,319.9857,319.4233,319.7514,6746.0
2020-06-10 11:45:00,341.2,341.29,340.71,341.03,5775.0,319.7795,319.8638,319.3203,319.6202,5775.0
2020-06-10 11:50:00,341.12,341.99,341.02,341.9,7946.0,319.7045,320.5199,319.6108,320.4355,7946.0
2020-06-10 11:55:00,341.88,341.9,341.58,341.79,6831.0,320.4168,320.4355,320.1356,320.3324,6831.0
2020-06-10 12:00:00,341.84,342.77,341.69,342.56,5027.0,320.3793,321.2509,320.2387,321.0541,5027.0
2020-06-10 12:05:00,342.31,342.35,341.71,341.93,5850.0,320.8198,320.8573,320.2575,320.4637,5850.0
2020-06-10 12:10:00,341.99,342.14,341.52,341.88,4428.0,320.5199,320.6605,320.0794,320.4168,4428.0
2020-06-10 12:15:00,341.82,342.39,341.67,342.38,7250.0,320.3606,320.8948,320.22,320.8854,7250.0
2020-06-10 12:20:00,342.46,342.7,342.29,342.67,3300.0,320.9604,321.1853,320.8011,321.1572,3300.0
2020-06-10 12:25:00,342.6,342.6,342.13,342.13,2560.0,321.0916,321.0916,320.6511,320.6511,2560.0
2020-06-10 12:30:00,341.9,341.92,341.55,341.55,5300.0,320.4355,320.4543,320.1075,320.1075,5300.0
2020-06-10 12:35:00,341.51,341.51,341.23,341.47,5546.0,320.07,320.07,319.8076,320.0325,5546.0
2020-06-10 12:40:00,341.37,341.68,341.27,341.59,2346.0,319.9388,320.2294,319.8451,320.145,2346.0
2020-06-10 12:45:00,341.4,341.54,341.21,341.22,7688.0,319.9669,320.0981,319.7889,319.7982,7688.0
2020-06-10 12:50:00,341.26,341.52,341.22,341.38,7400.0,319.8357,320.0794,319.7982,319.9482,7400.0
2020-06-10 12:55:00,341.43,341.74,341.43,341.63,2923.0,319.995,320.2856,319.995,320.1825,2923.0
2020-06-10 13:00:00,341.4,341.4,341.1,341.14,6300.0,319.9669,319.9669,319.6858,319.7233,6300.0
2020-06-10 13:05:00,341.21,341.68,341.17,341.62,20482.0,319.7889,320.2294,319.7514,320.1731,20482.0
2020-06-10 13:10:00,341.61,341.71,341.39,341.55,7131.0,320.1637,320.2575,319.9576,320.1075,7131.0
2020-06-10 13:15:00,341.57,341.77,341.57,341.63,4428.0,320.1263,320.3137,320.1263,320.1825,4428.0
2020-06-10 13:20:00,341.58,341.58,341.29,341.3,4170.0,320.1356,320.1356,319.8638,319.8732,4170.0
2020-06-10 13:25:00,341.28,341.28,340.93,341.0,2940.0,319.8545,319.8545,319.5264,319.592,2940.0
2020-06-10 13:30:00,340.94,341.17,340.94,341.12,4500.0,319.5358,319.7514,319.5358,319.7045,4500.0
2020-06-10 13:35:00,341.04,341.18,340.86,340.96,3700.0,319.6295,319.7607,319.4608,319.5546,3700.0
2020-06-10 13:40:00,340.94,341.15,340.88,341.04,17311.0,319.5358,319.7326,319.4796,319.6295,17311.0
2020-06-10 13:45:00,341.01,341.37,341.01,341.26,21284.0,319.6014,319.9388,319.6014,319.8357,21284.0
2020-06-10 13:50:00,341.22,341.4,341.07,341.32,7067.0,319.7982,319.9669,319.6576,319.892,7067.0
2020-06-10 13:55:00,341.28,341.28,340.95,341.12,5363.0,319.8545,319.8545,319.5452,319.7045,5363.0
2020-06-10 14:00:00,341.3,343.75,340.36,343.65,48683.0,319.8732,322.1694,318.9922,322.0757,48683.0
2020-06-10 14:05:00,343.74,344.41,343.18,343.55,19024.0,322.16,322.788,321.6352,321.982,19024.0
2020-06-10 14:10:00,343.39,343.97,343.39,343.94,5110.0,321.832,322.3756,321.832,322.3475,5110.0
2020-06-10 14:15:00,344.0,344.69,343.71,344.42,13506.0,322.4037,323.0504,322.1319,322.7973,13506.0
2020-06-10 14:20:00,344.21,344.21,343.47,343.5,9596.0,322.6005,322.6005,321.907,321.9351,9596.0
2020-06-10 14:25:00,343.52,343.94,343.52,343.92,4808.0,321.9538,322.3475,321.9538,322.3287,4808.0
2020-06-10 14:30:00,343.88,343.89,342.4,342.4,8249.0,322.2912,322.3006,320.9042,320.9042,8249.0
2020-06-10 14:35:00,342.49,342.63,341.51,341.54,6988.0,320.9885,321.1197,320.07,320.0981,6988.0
2020-06-10 14:40:00,341.44,341.74,339.93,341.74,16684.0,320.0044,320.2856,318.5892,320.2856,16684.0
2020-06-10 14:45:00,342.01,342.01,340.72,340.74,9091.0,320.5386,320.5386,319.3296,319.3484,9091.0
2020-06-10 14:50:00,340.74,341.02,339.22,339.6,13811.0,319.3484,319.6108,317.9238,318.2799,13811.0
2020-06-10 14:55:00,339.62,340.34,339.43,340.11,7502.0,318.2987,318.9735,318.1206,318.7579,7502.0
2020-06-10 15:00:00,340.02,340.35,338.84,339.02,23255.0,318.6736,318.9829,317.5676,317.7363,23255.0
2020-06-10 15:05:00,339.1,340.95,339.1,340.58,14483.0,317.8113,319.5452,317.8113,319.1984,14483.0
2020-06-10 15:10:00,340.64,341.19,340.28,341.15,11065.0,319.2546,319.7701,318.9172,319.7326,11065.0
2020-06-10 15:15:00,341.07,341.23,340.53,341.16,7699.0,319.6576,319.8076,319.1516,319.742,7699.0
2020-06-10 15:20:00,341.04,341.04,340.27,340.32,4130.0,319.6295,319.6295,318.9079,318.9547,4130.0
2020-06-10 15:25:00,340.45,342.17,340.06,342.17,10100.0,319.0766,320.6886,318.7111,320.6886,10100.0
2020-06-10 15:30:00,342.17,342.37,341.49,341.86,5200.0,320.6886,320.876,320.0513,320.3981,5200.0
2020-06-10 15:35:00,341.77,341.89,341.26,341.54,9640.0,320.3137,320.4262,319.8357,320.0981,9640.0
2020-06-10 15:40:00,341.48,341.58,340.87,341.0,41914.0,320.0419,320.1356,319.4702,319.592,41914.0
2020-06-10 15:45:00,340.97,340.99,338.71,339.62,40095.0,319.5639,319.5827,317.4458,318.2987,40095.0
2020-06-10 15:50:00,339.57,340.22,339.2,339.7,49316.0,318.2518,318.861,317.905,318.3737,49316.0
2020-06-10 15:55:00,339.56,339.76,338.77,338.93,64919.0,318.2424,318.4299,317.502,317.652,64919.0
2020-06-11 09:30:00,325.89,325.89,323.13,324.8,152820.0,305.4306,305.4306,302.8439,304.4091,152820.0
2020-06-11 09:35:00,324.82,325.47,323.54,323.57,51329.0,304.4278,305.037,303.2282,303.2563,51329.0
2020-06-11 09:40:00,323.73,324.73,323.12,324.49,64171.0,303.4063,304.3435,302.8345,304.1185,64171.0
2020-06-11 09:45:00,324.42,326.11,324.28,325.44,23832.0,304.0529,305.6368,303.9217,305.0089,23832.0
2020-06-11 09:50:00,325.42,326.78,324.81,326.77,19087.0,304.9902,306.2648,304.4185,306.2554,19087.0
2020-06-11 09:55:00,326.62,326.89,326.16,326.19,11669.0,306.1148,306.3679,305.6837,305.7118,11669.0
2020-06-11 10:00:00,326.32,326.91,324.87,324.87,21928.0,305.8337,306.3866,304.4747,304.4747,21928.0
2020-06-11 10:05:00,324.83,325.15,324.27,324.63,27575.0,304.4372,304.7371,303.9124,304.2498,27575.0
2020-06-11 10:10:00,324.51,326.08,324.47,325.28,37554.0,304.1373,305.6087,304.0998,304.8589,37554.0
2020-06-11 10:15:00,325.27,325.73,324.86,325.31,42879.0,304.8496,305.2807,304.4653,304.8871,42879.0
2020-06-11 10:20:00,325.49,325.94,325.49,325.51,18469.0,305.0558,305.4775,305.0558,305.0745,18469.0
2020-06-11 10:25:00,325.43,325.48,324.2,324.27,11931.0,304.9995,305.0464,303.8467,303.9124,11931.0
2020-06-11 10:30:00,324.09,325.75,324.09,325.37,24570.0,303.7437,305.2994,303.7437,304.9433,24570.0
2020-06-11 10:35:00,325.23,325.76,324.89,325.56,8234.0,304.8121,305.3088,304.4934,305.1214,8234.0
2020-06-11 10:40:00,325.57,325.71,324.89,324.9,13451.0,305.1307,305.2619,304.4934,304.5028,13451.0
2020-06-11 10:45:00,324.94,325.07,323.89,324.02,15089.0,304.5403,304.6621,303.5562,303.678,15089.0
2020-06-11 10:50:00,324.01,324.5,323.89,324.27,13614.0,303.6687,304.1279,303.5562,303.9124,13614.0
2020-06-11 10:55:00,324.13,324.18,322.91,322.97,5563.0,303.7811,303.828,302.6377,302.694,5563.0
2020-06-11 11:00:00,322.95,322.98,322.14,322.98,21610.0,302.6752,302.7033,301.9161,302.7033,21610.0
2020-06-11 11:05:00,322.98,323.36,322.46,322.68,17133.0,302.7033,303.0595,302.216,302.4222,17133.0
2020-06-11 11:10:00,322.55,322.77,322.03,322.04,10655.0,302.3003,302.5065,301.813,301.8224,10655.0
2020-06-11 11:15:00,322.01,323.11,322.01,323.11,10701.0,301.7942,302.8252,301.7942,302.8252,10701.0
2020-06-11 11:20:00,323.04,323.36,322.77,322.97,20119.0,302.7596,303.0595,302.5065,302.694,20119.0
2020-06-11 11:25:00,322.66,322.68,321.96,322.11,17769.0,302.4034,302.4222,301.7474,301.888,17769.0
2020-06-11 11:30:00,322.5,322.5,321.69,321.74,11757.0,302.2535,302.2535,301.4943,301.5412,11757.0
2020-06-11 11:35:00,321.8,321.9,321.38,321.46,7458.0,301.5974,301.6911,301.2038,301.2788,7458.0
2020-06-11 11:40:00,321.48,321.84,321.06,321.84,7597.0,301.2975,301.6349,300.9039,301.6349,7597.0
2020-06-11 11:45:00,321.72,321.72,320.53,321.0,22741.0,301.5224,301.5224,300.4071,300.8476,22741.0
2020-06-11 11:50:00,320.94,321.42,320.66,321.23,7272.0,300.7914,301.2413,300.529,301.0632,7272.0
2020-06-11 11:55:00,321.12,321.78,321.03,321.75,9595.0,300.9601,301.5787,300.8758,301.5506,9595.0
2020-06-11 12:00:00,321.62,321.62,320.92,321.11,7796.0,301.4287,301.4287,300.7727,300.9507,7796.0
2020-06-11 12:05:00,321.14,321.17,320.38,320.56,6073.0,300.9789,301.007,300.2666,300.4353,6073.0
2020-06-11 12:10:00,320.63,320.74,320.1,320.15,4130.0,300.5009,300.604,300.0041,300.051,4130.0
2020-06-11 12:15:00,320.15,320.22,318.82,319.19,23755.0,300.051,300.1166,298.8045,299.1513,23755.0
2020-06-11 12:20:00,319.32,319.8,319.19,319.4,9920.0,299.2731,299.723,299.1513,299.3481,9920.0
2020-06-11 12:25:00,319.27,319.27,318.37,318.8,20725.0,299.2263,299.2263,298.3828,298.7858,20725.0
2020-06-11 12:30:00,318.92,320.98,318.86,320.63,6689.0,298.8982,300.8289,298.842,300.5009,6689.0
2020-06-11 12:35:00,320.46,320.99,320.36,320.38,6575.0,300.3415,300.8383,300.2478,300.2666,6575.0
2020-06-11 12:40:00,320.36,320.36,319.47,319.63,5158.0,300.2478,300.2478,299.4137,299.5637,5158.0
2020-06-11 12:45:00,319.62,320.1,319.1,319.3,8131.0,299.5543,300.0041,299.0669,299.2544,8131.0
2020-06-11 12:50:00,319.31,319.31,318.55,318.55,5785.0,299.2637,299.2637,298.5515,298.5515,5785.0
2020-06-11 12:55:00,318.51,319.2,318.38,318.73,5212.0,298.514,299.1606,298.3921,298.7202,5212.0
2020-06-11 13:00:00,318.83,320.38,318.72,320.36,11999.0,298.8139,300.2666,298.7108,300.2478,11999.0
2020-06-11 13:05:00,320.33,320.33,319.68,319.93,4150.0,300.2197,300.2197,299.6105,299.8448,4150.0
2020-06-11 13:10:00,319.86,320.43,319.52,320.43,5652.0,299.7792,300.3134,299.4606,300.3134,5652.0
2020-06-11 13:15:00,320.55,321.05,320.47,320.59,4784.0,300.4259,300.8945,300.3509,300.4634,4784.0
2020-06-11 13:20:00,320.64,321.04,320.56,320.81,4905.0,300.5102,300.8851,300.4353,300.6696,4905.0
2020-06-11 13:25:00,320.7,320.8,319.8,319.84,4258.0,300.5665,300.6602,299.723,299.7605,4258.0
2020-06-11 13:30:00,319.75,320.45,319.55,320.21,3723.0,299.6761,300.3322,299.4887,300.1072,3723.0
2020-06-11 13:35:00,320.21,320.26,319.52,319.53,6251.0,300.1072,300.1541,299.4606,299.4699,6251.0
2020-06-11 13:40:00,319.38,319.51,318.95,318.96,2209.0,299.3293,299.4512,298.9263,298.9357,2209.0
2020-06-11 13:45:00,319.08,319.56,318.82,319.23,15266.0,299.0482,299.498,298.8045,299.1888,15266.0
2020-06-11 13:50:00,319.09,319.76,318.98,319.76,19170.0,299.0576,299.6855,298.9545,299.6855,19170.0
2020-06-11 13:55:00,319.73,320.21,319.37,319.6,4731.0,299.6574,300.1072,299.32,299.5355,4731.0
2020-06-11 14:00:00,319.79,319.96,318.68,318.83,6979.0,299.7136,299.8729,298.6733,298.8139,6979.0
2020-06-11 14:05:00,318.89,319.55,318.89,319.02,8025.0,298.8701,299.4887,298.8701,298.9919,8025.0
2020-06-11 14:10:00,319.07,319.32,318.33,318.74,7125.0,299.0388,299.2731,298.3453,298.7295,7125.0
2020-06-11 14:15:00,318.63,318.92,318.42,318.68,3276.0,298.6264,298.8982,298.4296,298.6733,3276.0
2020-06-11 14:20:00,318.26,319.43,318.26,319.42,3897.0,298.2797,299.3762,298.2797,299.3668,3897.0
2020-06-11 14:25:00,319.28,319.57,319.09,319.09,4345.0,299.2356,299.5074,299.0576,299.0576,4345.0
2020-06-11 14:30:00,319.19,319.28,318.01,318.16,12688.0,299.1513,299.2356,298.0454,298.1859,12688.0
2020-06-11 14:35:00,318.18,318.26,317.41,317.64,10535.0,298.2047,298.2797,297.483,297.6986,10535.0
2020-06-11 14:40:00,317.75,317.76,316.72,317.13,14208.0,297.8017,297.811,296.8363,297.2206,14208.0
2020-06-11 14:45:00,317.09,317.5,316.79,316.83,10580.0,297.1831,297.5674,296.9019,296.9394,10580.0
2020-06-11 14:50:00,317.08,317.08,315.96,316.07,17301.0,297.1737,297.1737,296.1241,296.2271,17301.0
2020-06-11 14:55:00,315.92,316.68,315.46,316.08,28702.0,296.0866,296.7989,295.6554,296.2365,28702.0
2020-06-11 15:00:00,315.99,316.61,315.28,316.48,53605.0,296.1522,296.7332,295.4867,296.6114,53605.0
2020-06-11 15:05:00,316.62,316.83,316.02,316.67,20405.0,296.7426,296.9394,296.1803,296.7895,20405.0
2020-06-11 15:10:00,316.61,317.25,315.89,316.02,46407.0,296.7332,297.3331,296.0584,296.1803,46407.0
2020-06-11 15:15:00,315.94,316.47,315.32,315.97,49592.0,296.1053,296.602,295.5242,296.1334,49592.0
2020-06-11 15:20:00,315.83,315.83,314.95,314.95,13498.0,296.0022,296.0022,295.1775,295.1775,13498.0
2020-06-11 15:25:00,314.92,315.08,314.35,314.71,17669.0,295.1493,295.2993,294.6151,294.9525,17669.0
2020-06-11 15:30:00,314.68,315.13,314.05,314.9,19192.0,294.9244,295.3462,294.334,295.1306,19192.0
2020-06-11 15:35:00,314.7,315.3,314.28,314.87,17799.0,294.9432,295.5055,294.5495,295.1025,17799.0
2020-06-11 15:40:00,314.79,317.12,314.79,317.12,15572.0,295.0275,297.2112,295.0275,297.2112,15572.0
2020-06-11 15:45:00,316.91,316.91,315.91,316.08,11047.0,297.0144,297.0144,296.0772,296.2365,11047.0
2020-06-11 15:50:00,315.88,315.88,315.1,315.45,32070.0,296.0491,296.0491,295.318,295.6461,32070.0
2020-06-11 15:55:00,315.41,315.5,314.56,314.77,132841.0,295.6086,295.6929,294.8119,295.0088,132841.0
2020-06-12 09:30:00,325.4,325.88,322.68,324.37,260024.0,304.9714,305.4213,302.4222,304.0061,260024.0
2020-06-12 09:35:00,324.24,325.91,323.43,325.73,81193.0,303.8842,305.4494,303.1251,305.2807,81193.0
2020-06-12 09:40:00,325.96,327.54,325.96,326.72,64321.0,305.4963,306.9771,305.4963,306.2085,64321.0
2020-06-12 09:45:00,326.97,326.97,324.48,324.49,44993.0,306.4428,306.4428,304.1092,304.1185,44993.0
2020-06-12 09:50:00,324.59,325.45,323.63,323.63,39616.0,304.2123,305.0183,303.3125,303.3125,39616.0
2020-06-12 09:55:00,323.67,324.58,323.48,324.47,47504.0,303.35,304.2029,303.1719,304.0998,47504.0
2020-06-12 10:00:00,324.66,325.86,324.29,325.48,42228.0,304.2779,305.4025,303.9311,305.0464,42228.0
2020-06-12 10:05:00,325.45,325.72,324.96,324.99,45574.0,305.0183,305.2713,304.559,304.5872,45574.0
2020-06-12 10:10:00,324.98,325.33,323.67,323.7,58283.0,304.5778,304.9058,303.35,303.3781,58283.0
2020-06-12 10:15:00,323.75,324.22,323.19,323.23,44399.0,303.425,303.8655,302.9002,302.9376,44399.0
2020-06-12 10:20:00,323.32,324.19,323.32,323.89,33394.0,303.022,303.8374,303.022,303.5562,33394.0
2020-06-12 10:25:00,323.68,323.87,322.17,322.22,39948.0,303.3594,303.5375,301.9442,301.9911,39948.0
2020-06-12 10:30:00,322.3,322.88,322.11,322.29,27944.0,302.066,302.6096,301.888,302.0567,27944.0
2020-06-12 10:35:00,322.34,322.36,320.13,320.17,30843.0,302.1035,302.1223,300.0323,300.0698,30843.0
2020-06-12 10:40:00,320.28,321.69,320.28,321.5,41150.0,300.1728,301.4943,300.1728,301.3163,41150.0
2020-06-12 10:45:00,321.43,322.39,320.94,321.29,81126.0,301.2506,302.1504,300.7914,301.1194,81126.0
2020-06-12 10:50:00,321.35,321.35,318.23,318.72,42851.0,301.1757,301.1757,298.2515,298.7108,42851.0
2020-06-12 10:55:00,318.88,319.54,317.96,318.07,57635.0,298.8607,299.4793,297.9985,298.1016,57635.0
2020-06-12 11:00:00,318.01,318.88,316.01,316.01,39408.0,298.0454,298.8607,296.1709,296.1709,39408.0
2020-06-12 11:05:00,315.93,319.88,315.88,319.49,73214.0,296.0959,299.798,296.0491,299.4324,73214.0
2020-06-12 11:10:00,319.71,319.71,317.7,317.7,66150.0,299.6386,299.6386,297.7548,297.7548,66150.0
2020-06-12 11:15:00,317.78,318.69,316.1,316.16,44570.0,297.8298,298.6827,296.2553,296.3115,44570.0
2020-06-12 11:20:00,316.09,317.65,315.37,315.78,49540.0,296.2459,297.708,295.5711,295.9554,49540.0
2020-06-12 11:25:00,315.78,318.39,315.78,317.83,48315.0,295.9554,298.4015,295.9554,297.8767,48315.0
2020-06-12 11:30:00,317.82,318.96,317.04,318.84,33110.0,297.8673,298.9357,297.1363,298.8232,33110.0
2020-06-12 11:35:00,318.85,320.34,318.45,319.85,48858.0,298.8326,300.2291,298.4577,299.7698,48858.0
2020-06-12 11:40:00,319.92,320.17,318.84,318.9,35632.0,299.8354,300.0698,298.8232,298.8795,35632.0
2020-06-12 11:45:00,319.13,320.3,319.0,319.64,29545.0,299.095,300.1916,298.9732,299.573,29545.0
2020-06-12 11:50:00,319.53,319.98,318.99,319.64,40557.0,299.4699,299.8917,298.9638,299.573,40557.0
2020-06-12 11:55:00,319.77,321.39,319.54,321.39,34975.0,299.6949,301.2132,299.4793,301.2132,34975.0
2020-06-12 12:00:00,321.43,321.76,320.68,321.58,19910.0,301.2506,301.5599,300.5477,301.3912,19910.0
2020-06-12 12:05:00,321.92,322.16,321.63,321.63,19351.0,301.7099,301.9348,301.4381,301.4381,19351.0
2020-06-12 12:10:00,321.54,321.73,320.67,321.26,22697.0,301.3537,301.5318,300.5384,301.0913,22697.0
2020-06-12 12:15:00,321.26,321.81,320.8,321.78,29759.0,301.0913,301.6068,300.6602,301.5787,29759.0
2020-06-12 12:20:00,321.73,321.78,320.32,320.32,23419.0,301.5318,301.5787,300.2103,300.2103,23419.0
2020-06-12 12:25:00,320.21,320.74,319.69,320.11,17892.0,300.1072,300.604,299.6199,300.0135,17892.0
2020-06-12 12:30:00,320.12,320.12,319.01,319.18,20148.0,300.0229,300.0229,298.9826,299.1419,20148.0
2020-06-12 12:35:00,319.08,319.58,319.0,319.38,48672.0,299.0482,299.5168,298.9732,299.3293,48672.0
2020-06-12 12:40:00,319.28,320.1,319.1,319.15,21898.0,299.2356,300.0041,299.0669,299.1138,21898.0
2020-06-12 12:45:00,319.15,319.15,318.16,318.43,25347.0,299.1138,299.1138,298.1859,298.439,25347.0
2020-06-12 12:50:00,318.47,319.92,318.47,319.92,67395.0,298.4765,299.8354,298.4765,299.8354,67395.0
2020-06-12 12:55:00,319.79,320.14,319.49,319.84,13070.0,299.7136,300.0416,299.4324,299.7605,13070.0
2020-06-12 13:00:00,319.95,320.06,318.6,318.63,25402.0,299.8636,299.9667,298.5983,298.6264,25402.0
2020-06-12 13:05:00,318.83,319.0,318.14,318.69,21077.0,298.8139,298.9732,298.1672,298.6827,21077.0
2020-06-12 13:10:00,318.57,318.96,318.42,318.57,30206.0,298.5702,298.9357,298.4296,298.5702,30206.0
2020-06-12 13:15:00,318.56,318.66,317.61,317.89,46037.0,298.5608,298.6545,297.6705,297.9329,46037.0
2020-06-12 13:20:00,317.81,318.66,316.9,317.0,45657.0,297.8579,298.6545,297.005,297.0988,45657.0
2020-06-12 13:25:00,316.96,317.92,316.93,317.19,46071.0,297.0613,297.961,297.0332,297.2768,46071.0
2020-06-12 13:30:00,317.15,317.57,316.06,316.15,62512.0,297.2393,297.633,296.2178,296.3021,62512.0
2020-06-12 13:35:00,316.29,316.8,315.55,316.0,108136.0,296.4333,296.9113,295.7398,296.1615,108136.0
2020-06-12 13:40:00,315.94,316.68,315.22,315.24,95004.0,296.1053,296.7989,295.4305,295.4493,95004.0
2020-06-12 13:45:00,315.24,315.44,313.39,313.6,108770.0,295.4493,295.6367,293.7154,293.9122,108770.0
2020-06-12 13:50:00,313.65,314.13,312.69,313.44,75652.0,293.9591,294.4089,293.0593,293.7623,75652.0
2020-06-12 13:55:00,313.38,314.54,312.45,312.51,86975.0,293.706,294.7932,292.8344,292.8906,86975.0
2020-06-12 14:00:00,312.59,314.75,312.3,314.03,80174.0,292.9656,294.99,292.6938,294.3152,80174.0
2020-06-12 14:05:00,314.1,314.15,313.14,313.64,37542.0,294.3808,294.4277,293.4811,293.9497,37542.0
2020-06-12 14:10:00,313.95,316.19,313.93,315.34,73677.0,294.2402,296.3396,294.2215,295.543,73677.0
2020-06-12 14:15:00,315.45,315.95,314.64,315.06,40505.0,295.6461,296.1147,294.8869,295.2806,40505.0
2020-06-12 14:20:00,315.2,315.48,314.53,314.91,44646.0,295.4118,295.6742,294.7838,295.14,44646.0
2020-06-12 14:25:00,315.07,315.98,315.07,315.95,44076.0,295.2899,296.1428,295.2899,296.1147,44076.0
2020-06-12 14:30:00,316.01,317.87,315.89,316.96,117954.0,296.1709,297.9141,296.0584,297.0613,117954.0
2020-06-12 14:35:00,317.19,317.25,315.77,315.98,31140.0,297.2768,297.3331,295.946,296.1428,31140.0
2020-06-12 14:40:00,316.05,316.56,314.94,315.64,24827.0,296.2084,296.6864,295.1681,295.8241,24827.0
2020-06-12 14:45:00,315.72,317.03,315.72,316.23,49806.0,295.8991,297.1269,295.8991,296.3771,49806.0
2020-06-12 14:50:00,316.34,316.91,315.7,316.86,30054.0,296.4802,297.0144,295.8804,296.9676,30054.0
2020-06-12 14:55:00,317.01,317.38,316.22,317.27,22180.0,297.1081,297.4549,296.3677,297.3518,22180.0
2020-06-12 15:00:00,317.28,318.74,317.26,318.13,104860.0,297.3612,298.7295,297.3424,298.1578,104860.0
2020-06-12 15:05:00,318.07,319.38,317.83,318.6,44729.0,298.1016,299.3293,297.8767,298.5983,44729.0
2020-06-12 15:10:00,318.61,319.26,318.44,319.06,32440.0,298.6077,299.2169,298.4484,299.0294,32440.0
2020-06-12 15:15:00,319.07,319.19,317.11,317.99,31912.0,299.0388,299.1513,297.2019,298.0266,31912.0
2020-06-12 15:20:00,318.01,318.06,316.64,316.7,13712.0,298.0454,298.0922,296.7614,296.8176,13712.0
2020-06-12 15:25:00,316.73,317.27,316.28,317.02,21990.0,296.8457,297.3518,296.424,297.1175,21990.0
2020-06-12 15:30:00,317.13,317.57,316.47,317.57,32872.0,297.2206,297.633,296.602,297.633,32872.0
2020-06-12 15:35:00,317.68,318.58,317.61,318.45,46673.0,297.7361,298.5796,297.6705,298.4577,46673.0
2020-06-12 15:40:00,318.54,318.86,318.23,318.86,22780.0,298.5421,298.842,298.2515,298.842,22780.0
2020-06-12 15:45:00,318.83,320.75,318.83,320.75,27517.0,298.8139,300.6133,298.8139,300.6133,27517.0
2020-06-12 15:50:00,320.75,321.47,320.06,320.55,50086.0,300.6133,301.2881,299.9667,300.4259,50086.0
2020-06-12 15:55:00,320.65,321.49,320.65,321.17,46936.0,300.5196,301.3069,300.5196,301.007,46936.0
2020-06-15 09:30:00,311.33,312.31,310.16,310.59,145155.0,291.7847,292.7032,290.6882,291.0912,145155.0
2020-06-15 09:35:00,310.51,313.16,310.51,312.22,96800.0,291.0162,293.4998,291.0162,292.6189,96800.0
2020-06-15 09:40:00,312.21,313.5,311.78,312.99,70157.0,292.6095,293.8185,292.2065,293.3405,70157.0
2020-06-15 09:45:00,312.82,313.52,312.45,313.01,56586.0,293.1812,293.8372,292.8344,293.3593,56586.0
2020-06-15 09:50:00,312.97,314.55,312.96,314.22,64290.0,293.3218,294.8026,293.3124,294.4933,64290.0
2020-06-15 09:55:00,314.38,314.51,313.01,313.53,64444.0,294.6432,294.7651,293.3593,293.8466,64444.0
2020-06-15 10:00:00,313.51,314.66,312.92,314.44,50364.0,293.8279,294.9057,293.2749,294.6995,50364.0
2020-06-15 10:05:00,314.49,315.58,314.49,315.11,49435.0,294.7463,295.7679,294.7463,295.3274,49435.0
2020-06-15 10:10:00,315.15,316.3,314.74,316.06,33920.0,295.3649,296.4427,294.9806,296.2178,33920.0
2020-06-15 10:15:00,315.93,316.07,315.19,315.89,72179.0,296.0959,296.2271,295.4024,296.0584,72179.0
2020-06-15 10:20:00,315.84,315.86,314.94,314.98,46666.0,296.0116,296.0303,295.1681,295.2056,46666.0
2020-06-15 10:25:00,315.21,315.55,314.71,314.72,23745.0,295.4211,295.7398,294.9525,294.9619,23745.0
2020-06-15 10:30:00,314.67,315.84,314.32,315.81,34148.0,294.915,296.0116,294.587,295.9835,34148.0
2020-06-15 10:35:00,315.58,316.14,314.84,315.0,19700.0,295.7679,296.2928,295.0744,295.2243,19700.0
2020-06-15 10:40:00,314.78,315.88,314.29,315.84,21979.0,295.0181,296.0491,294.5589,296.0116,21979.0
2020-06-15 10:45:00,315.83,317.57,315.82,317.23,31404.0,296.0022,297.633,295.9928,297.3143,31404.0
2020-06-15 10:50:00,317.18,318.31,316.9,317.85,17802.0,297.2675,298.3265,297.005,297.8954,17802.0
2020-06-15 10:55:00,317.71,318.2,317.53,317.77,15766.0,297.7642,298.2234,297.5955,297.8204,15766.0
2020-06-15 11:00:00,317.79,319.59,317.48,319.44,16693.0,297.8392,299.5262,297.5486,299.3856,16693.0
2020-06-15 11:05:00,319.41,320.16,319.1,320.05,25727.0,299.3575,300.0604,299.0669,299.9573,25727.0
2020-06-15 11:10:00,320.09,320.7,319.78,320.33,18276.0,299.9948,300.5665,299.7042,300.2197,18276.0
2020-06-15 11:15:00,320.24,320.24,319.01,319.42,18415.0,300.1354,300.1354,298.9826,299.3668,18415.0
2020-06-15 11:20:00,319.49,320.16,318.93,320.0,17984.0,299.4324,300.0604,298.9076,299.9104,17984.0
2020-06-15 11:25:00,319.99,320.13,318.74,319.12,27466.0,299.9011,300.0323,298.7295,299.0857,27466.0
2020-06-15 11:30:00,319.0,319.65,318.85,318.95,20508.0,298.9732,299.5824,298.8326,298.9263,20508.0
2020-06-15 11:35:00,318.91,319.88,318.91,319.61,17111.0,298.8889,299.798,298.8889,299.5449,17111.0
2020-06-15 11:40:00,319.53,320.03,318.53,318.56,50978.0,299.4699,299.9385,298.5327,298.5608,50978.0
2020-06-15 11:45:00,318.49,318.82,318.02,318.26,25244.0,298.4952,298.8045,298.0547,298.2797,25244.0
2020-06-15 11:50:00,318.46,319.55,318.46,318.57,17585.0,298.4671,299.4887,298.4671,298.5702,17585.0
2020-06-15 11:55:00,318.59,319.94,318.59,319.5,15847.0,298.5889,299.8542,298.5889,299.4418,15847.0
2020-06-15 12:00:00,319.28,321.2,319.08,321.09,19369.0,299.2356,301.0351,299.0482,300.932,19369.0
2020-06-15 12:05:00,321.09,321.35,320.88,321.17,23649.0,300.932,301.1757,300.7352,301.007,23649.0
2020-06-15 12:10:00,321.09,321.34,320.95,321.12,16244.0,300.932,301.1663,300.8008,300.9601,16244.0
2020-06-15 12:15:00,321.25,322.13,321.17,321.94,12750.0,301.0819,301.9067,301.007,301.7286,12750.0
2020-06-15 12:20:00,321.95,322.52,321.83,322.52,18125.0,301.738,302.2722,301.6255,302.2722,18125.0
2020-06-15 12:25:00,322.54,322.54,322.0,322.15,8630.0,302.291,302.291,301.7849,301.9254,8630.0
2020-06-15 12:30:00,322.05,322.2,321.44,321.45,12704.0,301.8317,301.9723,301.26,301.2694,12704.0
2020-06-15 12:35:00,321.68,322.65,321.68,322.65,13600.0,301.485,302.3941,301.485,302.3941,13600.0
2020-06-15 12:40:00,322.57,322.9,322.46,322.74,8557.0,302.3191,302.6284,302.216,302.4784,8557.0
2020-06-15 12:45:00,322.72,323.34,322.44,323.26,8442.0,302.4597,303.0407,302.1972,302.9658,8442.0
2020-06-15 12:50:00,323.28,323.66,322.9,323.58,12348.0,302.9845,303.3406,302.6284,303.2657,12348.0
2020-06-15 12:55:00,323.55,324.11,323.43,324.04,31382.0,303.2376,303.7624,303.1251,303.6968,31382.0
2020-06-15 13:00:00,323.98,324.87,323.84,324.84,30417.0,303.6406,304.4747,303.5093,304.4466,30417.0
2020-06-15 13:05:00,324.83,325.47,324.6,325.45,10166.0,304.4372,305.037,304.2216,305.0183,10166.0
2020-06-15 13:10:00,325.49,325.72,325.01,325.17,14538.0,305.0558,305.2713,304.6059,304.7559,14538.0
2020-06-15 13:15:00,325.16,326.0,325.12,325.27,31353.0,304.7465,305.5337,304.709,304.8496,31353.0
2020-06-15 13:20:00,325.16,325.49,324.3,324.39,10986.0,304.7465,305.0558,303.9405,304.0248,10986.0
2020-06-15 13:25:00,324.46,324.79,324.41,324.61,10211.0,304.0904,304.3997,304.0436,304.231,10211.0
2020-06-15 13:30:00,324.62,324.62,323.6,323.6,7687.0,304.2404,304.2404,303.2844,303.2844,7687.0
2020-06-15 13:35:00,323.69,324.47,323.69,324.06,12225.0,303.3688,304.0998,303.3688,303.7155,12225.0
2020-06-15 13:40:00,324.09,324.24,323.11,323.18,8538.0,303.7437,303.8842,302.8252,302.8908,8538.0
2020-06-15 13:45:00,323.27,323.27,321.81,321.83,10963.0,302.9751,302.9751,301.6068,301.6255,10963.0
2020-06-15 13:50:00,321.92,322.84,321.89,322.4,29030.0,301.7099,302.5721,301.6818,302.1598,29030.0
2020-06-15 13:55:00,322.33,322.41,321.7,321.7,6760.0,302.0941,302.1691,301.5037,301.5037,6760.0
2020-06-15 14:00:00,322.01,326.1,322.01,325.74,31677.0,301.7942,305.6275,301.7942,305.2901,31677.0
2020-06-15 14:05:00,325.68,327.06,325.58,326.69,43134.0,305.2338,306.5272,305.1401,306.1804,43134.0
2020-06-15 14:10:00,326.65,326.94,325.79,326.5,29440.0,306.1429,306.4147,305.3369,306.0024,29440.0
2020-06-15 14:15:00,326.48,327.91,326.48,327.46,17970.0,305.9836,307.3238,305.9836,306.9021,17970.0
2020-06-15 14:20:00,327.48,327.7,326.37,327.29,12740.0,306.9208,307.127,305.8805,306.7428,12740.0
2020-06-15 14:25:00,327.23,327.4,326.75,326.94,6962.0,306.6865,306.8459,306.2367,306.4147,6962.0
2020-06-15 14:30:00,327.15,327.55,325.51,325.61,35787.0,306.6115,306.9864,305.0745,305.1682,35787.0
2020-06-15 14:35:00,325.68,326.44,325.68,325.95,13236.0,305.2338,305.9461,305.2338,305.4869,13236.0
2020-06-15 14:40:00,326.17,326.48,325.7,325.82,14551.0,305.6931,305.9836,305.2526,305.365,14551.0
2020-06-15 14:45:00,325.74,326.38,325.73,326.08,5828.0,305.2901,305.8899,305.2807,305.6087,5828.0
2020-06-15 14:50:00,326.21,326.24,325.13,325.28,5341.0,305.7306,305.7587,304.7184,304.8589,5341.0
2020-06-15 14:55:00,324.95,325.53,324.89,325.12,8502.0,304.5497,305.0932,304.4934,304.709,8502.0
2020-06-15 15:00:00,325.09,326.35,324.95,326.24,8334.0,304.6809,305.8618,304.5497,305.7587,8334.0
2020-06-15 15:05:00,326.05,326.05,325.32,325.85,17279.0,305.5806,305.5806,304.8964,305.3932,17279.0
2020-06-15 15:10:00,326.01,326.48,325.95,326.13,11035.0,305.5431,305.9836,305.4869,305.6556,11035.0
2020-06-15 15:15:00,326.28,326.53,325.7,325.84,8150.0,305.7962,306.0305,305.2526,305.3838,8150.0
2020-06-15 15:20:00,325.75,325.95,324.93,325.9,22762.0,305.2994,305.4869,304.5309,305.44,22762.0
2020-06-15 15:25:00,325.95,326.35,324.31,324.33,19549.0,305.4869,305.8618,303.9498,303.9686,19549.0
2020-06-15 15:30:00,324.43,324.57,322.84,323.18,16006.0,304.0623,304.1935,302.5721,302.8908,16006.0
2020-06-15 15:35:00,323.13,323.75,322.39,323.55,12926.0,302.8439,303.425,302.1504,303.2376,12926.0
2020-06-15 15:40:00,323.59,324.38,323.11,324.34,14560.0,303.275,304.0154,302.8252,303.978,14560.0
2020-06-15 15:45:00,324.12,325.29,323.89,324.66,44869.0,303.7718,304.8683,303.5562,304.2779,44869.0
2020-06-15 15:50:00,324.64,325.76,324.6,325.33,38302.0,304.2591,305.3088,304.2216,304.9058,38302.0
2020-06-15 15:55:00,325.31,326.37,325.21,326.26,101396.0,304.8871,305.8805,304.7933,305.7774,101396.0
2020-06-16 09:30:00,338.46,338.92,336.6,336.85,84217.0,317.2115,317.6426,315.4683,315.7026,84217.0
2020-06-16 09:35:00,336.8,338.41,336.58,337.61,56057.0,315.6557,317.1646,315.4495,316.4149,56057.0
2020-06-16 09:40:00,337.77,338.14,336.56,336.6,37170.0,316.5648,316.9116,315.4308,315.4683,37170.0
2020-06-16 09:45:00,336.47,337.44,334.87,334.92,45995.0,315.3464,316.2555,313.8469,313.8937,45995.0
2020-06-16 09:50:00,334.88,336.01,334.88,335.78,28700.0,313.8563,314.9153,313.8563,314.6998,28700.0
2020-06-16 09:55:00,336.0,336.96,335.94,336.7,23347.0,314.9059,315.8057,314.8497,315.562,23347.0
2020-06-16 10:00:00,336.9,337.44,336.2,337.44,18018.0,315.7494,316.2555,315.0934,316.2555,18018.0
2020-06-16 10:05:00,337.32,337.96,337.12,337.37,15597.0,316.1431,316.7429,315.9556,316.1899,15597.0
2020-06-16 10:10:00,337.26,337.88,337.25,337.47,9549.0,316.0868,316.6679,316.0775,316.2837,9549.0
2020-06-16 10:15:00,337.38,338.14,337.3,337.5,5065.0,316.1993,316.9116,316.1243,316.3118,5065.0
2020-06-16 10:20:00,337.32,337.5,336.38,337.27,7000.0,316.1431,316.3118,315.2621,316.0962,7000.0
2020-06-16 10:25:00,337.3,338.4,337.3,338.4,3564.0,316.1243,317.1553,316.1243,317.1553,3564.0
2020-06-16 10:30:00,338.42,338.53,337.44,337.54,9604.0,317.174,317.2771,316.2555,316.3493,9604.0
2020-06-16 10:35:00,337.2,337.43,335.19,336.02,17706.0,316.0306,316.2462,314.1468,314.9247,17706.0
2020-06-16 10:40:00,335.88,335.88,333.95,334.44,26690.0,314.7935,314.7935,312.9846,313.4439,26690.0
2020-06-16 10:45:00,334.34,335.63,333.76,335.5,13990.0,313.3502,314.5592,312.8066,314.4373,13990.0
2020-06-16 10:50:00,335.29,335.29,331.89,332.54,32029.0,314.2405,314.2405,311.054,311.6632,32029.0
2020-06-16 10:55:00,332.47,332.7,329.86,330.1,16436.0,311.5976,311.8131,309.1514,309.3763,16436.0
2020-06-16 11:00:00,329.68,330.77,327.52,330.72,43903.0,308.9827,310.0043,306.9583,309.9574,43903.0
2020-06-16 11:05:00,330.98,332.12,330.75,331.88,29747.0,310.2011,311.2695,309.9855,311.0446,29747.0
2020-06-16 11:10:00,331.92,332.07,330.88,331.85,15255.0,311.0821,311.2227,310.1074,311.0165,15255.0
2020-06-16 11:15:00,331.93,334.0,331.92,333.41,17229.0,311.0915,313.0315,311.0821,312.4785,17229.0
2020-06-16 11:20:00,333.23,334.34,333.12,334.22,9971.0,312.3098,313.3502,312.2068,313.2377,9971.0
2020-06-16 11:25:00,334.13,334.49,333.68,334.24,8168.0,313.1533,313.4907,312.7316,313.2564,8168.0
2020-06-16 11:30:00,334.4,335.27,333.55,334.46,11038.0,313.4064,314.2218,312.6098,313.4626,11038.0
2020-06-16 11:35:00,334.53,334.53,333.32,333.6,8446.0,313.5282,313.5282,312.3942,312.6566,8446.0
2020-06-16 11:40:00,333.31,333.87,333.22,333.55,9029.0,312.3848,312.9097,312.3005,312.6098,9029.0
2020-06-16 11:45:00,333.74,334.97,333.51,334.93,10870.0,312.7878,313.9406,312.5723,313.9031,10870.0
2020-06-16 11:50:00,335.04,335.43,334.16,334.24,15195.0,314.0062,314.3717,313.1815,313.2564,15195.0
2020-06-16 11:55:00,334.39,334.4,333.1,333.16,11318.0,313.397,313.4064,312.188,312.2442,11318.0
2020-06-16 12:00:00,333.31,333.52,331.85,332.57,6100.0,312.3848,312.5816,311.0165,311.6913,6100.0
2020-06-16 12:05:00,332.39,332.39,331.76,332.2,4752.0,311.5226,311.5226,310.9321,311.3445,4752.0
2020-06-16 12:10:00,332.32,332.7,331.83,332.7,8651.0,311.457,311.8131,310.9977,311.8131,8651.0
2020-06-16 12:15:00,332.79,332.98,332.08,332.72,5211.0,311.8975,312.0755,311.232,311.8319,5211.0
2020-06-16 12:20:00,332.95,333.52,332.92,333.35,7927.0,312.0474,312.5816,312.0193,312.4223,7927.0
2020-06-16 12:25:00,333.24,334.17,333.24,333.99,6100.0,312.3192,313.1908,312.3192,313.0221,6100.0
2020-06-16 12:30:00,333.97,335.07,333.97,334.78,15276.0,313.0034,314.0343,313.0034,313.7625,15276.0
2020-06-16 12:35:00,334.93,335.63,334.89,335.14,5600.0,313.9031,314.5592,313.8656,314.0999,5600.0
2020-06-16 12:40:00,334.86,335.46,334.86,335.46,7510.0,313.8375,314.3998,313.8375,314.3998,7510.0
2020-06-16 12:45:00,335.43,335.48,334.73,334.76,2900.0,314.3717,314.4186,313.7157,313.7438,2900.0
2020-06-16 12:50:00,334.95,334.95,334.36,334.36,2700.0,313.9219,313.9219,313.3689,313.3689,2700.0
2020-06-16 12:55:00,334.15,334.41,333.69,334.35,6110.0,313.1721,313.4158,312.741,313.3595,6110.0
2020-06-16 13:00:00,334.26,335.08,334.26,334.58,12381.0,313.2752,314.0437,313.2752,313.5751,12381.0
2020-06-16 13:05:00,334.25,334.48,333.99,334.18,3600.0,313.2658,313.4814,313.0221,313.2002,3600.0
2020-06-16 13:10:00,334.33,334.46,333.89,334.16,12121.0,313.3408,313.4626,312.9284,313.1815,12121.0
2020-06-16 13:15:00,334.37,334.75,333.98,334.62,22625.0,313.3783,313.7344,313.0128,313.6126,22625.0
2020-06-16 13:20:00,334.67,334.69,334.24,334.54,6923.0,313.6594,313.6782,313.2564,313.5376,6923.0
2020-06-16 13:25:00,334.56,334.71,334.43,334.71,2700.0,313.5563,313.6969,313.4345,313.6969,2700.0
2020-06-16 13:30:00,334.47,334.61,333.69,333.69,2570.0,313.472,313.6032,312.741,312.741,2570.0
2020-06-16 13:35:00,333.54,333.54,332.83,332.87,2630.0,312.6004,312.6004,311.935,311.9724,2630.0
2020-06-16 13:40:00,332.92,333.77,332.92,333.63,6608.0,312.0193,312.8159,312.0193,312.6847,6608.0
2020-06-16 13:45:00,333.78,333.82,333.56,333.57,19677.0,312.8253,312.8628,312.6191,312.6285,19677.0
2020-06-16 13:50:00,333.74,333.81,332.45,332.56,6180.0,312.7878,312.8534,311.5788,311.6819,6180.0
2020-06-16 13:55:00,332.48,333.12,332.48,333.12,1402.0,311.6069,312.2068,311.6069,312.2068,1402.0
2020-06-16 14:00:00,333.13,333.99,333.13,333.99,8453.0,312.2161,313.0221,312.2161,313.0221,8453.0
2020-06-16 14:05:00,334.07,334.38,333.83,334.07,1713.0,313.0971,313.3876,312.8722,313.0971,1713.0
2020-06-16 14:10:00,334.03,334.99,333.91,334.94,1800.0,313.0596,313.9594,312.9472,313.9125,1800.0
2020-06-16 14:15:00,334.78,335.33,334.67,334.94,12935.0,313.7625,314.278,313.6594,313.9125,12935.0
2020-06-16 14:20:00,335.08,335.09,332.84,334.15,14885.0,314.0437,314.0531,311.9443,313.1721,14885.0
2020-06-16 14:25:00,333.82,334.45,333.59,334.33,3325.0,312.8628,313.4533,312.6472,313.3408,3325.0
2020-06-16 14:30:00,334.47,335.25,334.47,334.56,10643.0,313.472,314.203,313.472,313.5563,10643.0
2020-06-16 14:35:00,334.39,334.76,334.39,334.6,1621.0,313.397,313.7438,313.397,313.5938,1621.0
2020-06-16 14:40:00,334.41,334.6,334.02,334.12,1200.0,313.4158,313.5938,313.0502,313.144,1200.0
2020-06-16 14:45:00,334.21,334.34,333.59,334.11,5277.0,313.2283,313.3502,312.6472,313.1346,5277.0
2020-06-16 14:50:00,334.29,334.48,333.58,334.01,2437.0,313.3033,313.4814,312.6379,313.0409,2437.0
2020-06-16 14:55:00,334.28,334.35,333.94,334.34,8535.0,313.2939,313.3595,312.9753,313.3502,8535.0
2020-06-16 15:00:00,334.31,334.32,333.56,333.71,2775.0,313.322,313.3314,312.6191,312.7597,2775.0
2020-06-16 15:05:00,333.74,333.9,332.64,332.72,9319.0,312.7878,312.9378,311.7569,311.8319,9319.0
2020-06-16 15:10:00,332.69,333.18,332.63,332.79,8150.0,311.8037,312.263,311.7475,311.8975,8150.0
2020-06-16 15:15:00,332.66,332.66,331.21,331.21,18346.0,311.7756,311.7756,310.4167,310.4167,18346.0
2020-06-16 15:20:00,331.57,332.67,331.57,332.58,12391.0,310.7541,311.785,310.7541,311.7007,12391.0
2020-06-16 15:25:00,332.67,333.34,332.67,333.2,8074.0,311.785,312.4129,311.785,312.2817,8074.0
2020-06-16 15:30:00,332.86,334.08,332.61,333.72,10757.0,311.9631,313.1065,311.7288,312.7691,10757.0
2020-06-16 15:35:00,333.62,333.62,332.51,332.68,8630.0,312.6754,312.6754,311.635,311.7944,8630.0
2020-06-16 15:40:00,332.6,332.88,331.76,331.81,9745.0,311.7194,311.9818,310.9321,310.979,9745.0
2020-06-16 15:45:00,331.87,332.37,331.48,332.04,23255.0,311.0352,311.5038,310.6697,311.1946,23255.0
2020-06-16 15:50:00,332.12,332.92,331.67,331.93,26047.0,311.2695,312.0193,310.8478,311.0915,26047.0
2020-06-16 15:55:00,331.81,333.15,331.64,333.15,80310.0,310.979,312.2349,310.8197,312.2349,80310.0
2020-06-17 09:30:00,333.78,334.03,332.79,333.01,44233.0,312.8253,313.0596,311.8975,312.1037,44233.0
2020-06-17 09:35:00,333.3,333.51,331.44,331.44,39534.0,312.3754,312.5723,310.6322,310.6322,39534.0
2020-06-17 09:40:00,331.5,332.58,331.0,332.52,21964.0,310.6885,311.7007,310.2198,311.6444,21964.0
2020-06-17 09:45:00,332.47,332.47,331.6,332.29,7830.0,311.5976,311.5976,310.7822,311.4289,7830.0
2020-06-17 09:50:00,332.31,332.67,331.5,331.7,7446.0,311.4476,311.785,310.6885,310.8759,7446.0
2020-06-17 09:55:00,331.71,331.71,329.65,330.49,27512.0,310.8853,310.8853,308.9546,309.7419,27512.0
2020-06-17 10:00:00,330.3,331.2,330.3,330.43,10885.0,309.5638,310.4073,309.5638,309.6856,10885.0
2020-06-17 10:05:00,330.25,331.42,330.1,331.41,6725.0,309.5169,310.6135,309.3763,310.6041,6725.0
2020-06-17 10:10:00,331.23,331.52,330.57,330.82,27005.0,310.4354,310.7072,309.8168,310.0511,27005.0
2020-06-17 10:15:00,331.04,331.9,329.31,329.57,31920.0,310.2573,311.0633,308.6359,308.8796,31920.0
2020-06-17 10:20:00,329.66,330.16,329.28,329.33,9550.0,308.964,309.4326,308.6078,308.6547,9550.0
2020-06-17 10:25:00,329.32,329.75,328.51,328.77,11175.0,308.6453,309.0483,307.8862,308.1298,11175.0
2020-06-17 10:30:00,328.95,330.35,328.4,330.34,12179.0,308.2985,309.6107,307.7831,309.6013,12179.0
2020-06-17 10:35:00,330.07,330.63,329.73,330.18,6060.0,309.3482,309.8731,309.0296,309.4513,6060.0
2020-06-17 10:40:00,329.65,330.44,329.52,330.44,2700.0,308.9546,309.695,308.8328,309.695,2700.0
2020-06-17 10:45:00,330.36,330.36,329.64,330.01,5200.0,309.62,309.62,308.9452,309.292,5200.0
2020-06-17 10:50:00,330.0,330.69,329.87,330.57,9896.0,309.2826,309.9293,309.1608,309.8168,9896.0
2020-06-17 10:55:00,330.69,331.09,330.27,330.35,8000.0,309.9293,310.3042,309.5357,309.6107,8000.0
2020-06-17 11:00:00,330.48,330.49,329.66,329.94,3925.0,309.7325,309.7419,308.964,309.2264,3925.0
2020-06-17 11:05:00,329.93,330.5,329.71,330.16,12103.0,309.217,309.7512,309.0108,309.4326,12103.0
2020-06-17 11:10:00,330.14,330.55,329.74,329.87,4903.0,309.4138,309.7981,309.0389,309.1608,4903.0
2020-06-17 11:15:00,329.81,330.12,329.39,329.8,4942.0,309.1046,309.3951,308.7109,309.0952,4942.0
2020-06-17 11:20:00,329.7,329.74,329.14,329.14,2641.0,309.0015,309.0389,308.4766,308.4766,2641.0
2020-06-17 11:25:00,329.27,329.6,329.04,329.52,2103.0,308.5985,308.9077,308.3829,308.8328,2103.0
2020-06-17 11:30:00,329.4,330.08,329.35,329.91,4922.0,308.7203,309.3576,308.6734,309.1983,4922.0
2020-06-17 11:35:00,329.93,330.6,329.89,330.18,3625.0,309.217,309.845,309.1795,309.4513,3625.0
2020-06-17 11:40:00,330.31,330.91,330.17,330.91,1950.0,309.5732,310.1355,309.442,310.1355,1950.0
2020-06-17 11:45:00,330.86,331.08,330.71,330.72,3234.0,310.0886,310.2948,309.948,309.9574,3234.0
2020-06-17 11:50:00,330.71,330.95,330.58,330.63,3758.0,309.948,310.173,309.8262,309.8731,3758.0
2020-06-17 11:55:00,330.86,331.34,330.86,331.19,2975.0,310.0886,310.5385,310.0886,310.3979,2975.0
2020-06-17 12:00:00,331.24,331.37,330.97,331.04,3110.0,310.4448,310.5666,310.1917,310.2573,3110.0
2020-06-17 12:05:00,331.14,331.35,331.07,331.17,4276.0,310.3511,310.5479,310.2854,310.3792,4276.0
2020-06-17 12:10:00,330.94,330.98,330.56,330.65,1512.0,310.1636,310.2011,309.8075,309.8918,1512.0
2020-06-17 12:15:00,330.74,331.01,330.63,330.83,7631.0,309.9762,310.2292,309.8731,310.0605,7631.0
2020-06-17 12:20:00,330.85,331.08,330.47,331.02,2500.0,310.0793,310.2948,309.7231,310.2386,2500.0
2020-06-17 12:25:00,330.85,331.17,330.79,330.83,3039.0,310.0793,310.3792,310.023,310.0605,3039.0
2020-06-17 12:30:00,330.86,331.86,330.85,331.68,2940.0,310.0886,311.0259,310.0793,310.8572,2940.0
2020-06-17 12:35:00,331.44,331.45,331.23,331.37,2855.0,310.6322,310.6416,310.4354,310.5666,2855.0
2020-06-17 12:40:00,331.34,331.4,331.08,331.4,1800.0,310.5385,310.5947,310.2948,310.5947,1800.0
2020-06-17 12:45:00,331.45,331.46,331.12,331.15,5835.0,310.6416,310.651,310.3323,310.3604,5835.0
2020-06-17 12:50:00,331.06,331.11,330.96,330.96,1400.0,310.2761,310.3229,310.1824,310.1824,1400.0
2020-06-17 12:55:00,330.87,330.92,330.58,330.85,9627.0,310.098,310.1449,309.8262,310.0793,9627.0
2020-06-17 13:00:00,330.93,331.5,330.93,331.45,2537.0,310.1542,310.6885,310.1542,310.6416,2537.0
2020-06-17 13:05:00,331.54,331.6,331.34,331.34,3825.0,310.7259,310.7822,310.5385,310.5385,3825.0
2020-06-17 13:10:00,331.32,331.38,331.2,331.28,2384.0,310.5198,310.576,310.4073,310.4823,2384.0
2020-06-17 13:15:00,331.41,331.41,331.22,331.22,1025.0,310.6041,310.6041,310.426,310.426,1025.0
2020-06-17 13:20:00,331.28,331.57,331.28,331.54,3525.0,310.4823,310.7541,310.4823,310.7259,3525.0
2020-06-17 13:25:00,331.45,331.81,331.45,331.67,8043.0,310.6416,310.979,310.6416,310.8478,8043.0
2020-06-17 13:30:00,331.68,331.85,331.59,331.73,4824.0,310.8572,311.0165,310.7728,310.904,4824.0
2020-06-17 13:35:00,331.66,332.18,331.6,332.18,5123.0,310.8384,311.3258,310.7822,311.3258,5123.0
2020-06-17 13:40:00,332.07,332.18,331.99,332.01,3700.0,311.2227,311.3258,311.1477,311.1664,3700.0
2020-06-17 13:45:00,331.76,331.81,331.69,331.75,3147.0,310.9321,310.979,310.8665,310.9228,3147.0
2020-06-17 13:50:00,331.88,331.91,331.44,331.74,4150.0,311.0446,311.0727,310.6322,310.9134,4150.0
2020-06-17 13:55:00,331.71,331.84,331.33,331.33,3300.0,310.8853,311.0071,310.5291,310.5291,3300.0
2020-06-17 14:00:00,331.33,331.33,331.04,331.1,3208.0,310.5291,310.5291,310.2573,310.3136,3208.0
2020-06-17 14:05:00,331.13,331.59,331.13,331.59,2100.0,310.3417,310.7728,310.3417,310.7728,2100.0
2020-06-17 14:10:00,331.58,331.81,331.56,331.56,8476.0,310.7634,310.979,310.7447,310.7447,8476.0
2020-06-17 14:15:00,331.37,331.38,331.13,331.13,700.0,310.5666,310.576,310.3417,310.3417,700.0
2020-06-17 14:20:00,331.26,331.4,331.26,331.4,2400.0,310.4635,310.5947,310.4635,310.5947,2400.0
2020-06-17 14:25:00,331.38,331.45,331.21,331.26,2699.0,310.576,310.6416,310.4167,310.4635,2699.0
2020-06-17 14:30:00,331.38,331.38,331.01,331.15,4918.0,310.576,310.576,310.2292,310.3604,4918.0
2020-06-17 14:35:00,331.2,331.38,331.19,331.37,3790.0,310.4073,310.576,310.3979,310.5666,3790.0
2020-06-17 14:40:00,331.42,332.04,331.42,331.59,3900.0,310.6135,311.1946,310.6135,310.7728,3900.0
2020-06-17 14:45:00,331.8,331.82,331.61,331.76,2737.0,310.9696,310.9884,310.7915,310.9321,2737.0
2020-06-17 14:50:00,331.72,332.17,331.35,331.37,6126.0,310.8946,311.3164,310.5479,310.5666,6126.0
2020-06-17 14:55:00,331.43,331.55,330.6,330.64,5187.0,310.6228,310.7353,309.845,309.8824,5187.0
2020-06-17 15:00:00,330.34,330.35,329.87,330.24,13575.0,309.6013,309.6107,309.1608,309.5076,13575.0
2020-06-17 15:05:00,330.22,330.41,330.01,330.29,5518.0,309.4888,309.6669,309.292,309.5544,5518.0
2020-06-17 15:10:00,329.97,329.97,329.76,329.89,12155.0,309.2545,309.2545,309.0577,309.1795,12155.0
2020-06-17 15:15:00,329.96,330.37,329.75,329.83,11236.0,309.2451,309.6294,309.0483,309.1233,11236.0
2020-06-17 15:20:00,329.68,329.79,328.82,328.82,7000.0,308.9827,309.0858,308.1767,308.1767,7000.0
2020-06-17 15:25:00,328.88,328.91,328.03,328.53,12373.0,308.2329,308.2611,307.4363,307.9049,12373.0
2020-06-17 15:30:00,328.38,328.95,327.92,328.87,13177.0,307.7643,308.2985,307.3332,308.2236,13177.0
2020-06-17 15:35:00,328.75,329.24,328.62,329.09,5854.0,308.1111,308.5703,307.9893,308.4298,5854.0
2020-06-17 15:40:00,329.07,329.08,327.84,328.15,22474.0,308.411,308.4204,307.2582,307.5488,22474.0
2020-06-17 15:45:00,328.36,328.75,327.83,327.83,18146.0,307.7456,308.1111,307.2489,307.2489,18146.0
2020-06-17 15:50:00,327.82,328.73,327.78,328.59,14796.0,307.2395,308.0924,307.202,307.9611,14796.0
2020-06-17 15:55:00,328.56,328.73,328.21,328.27,80162.0,307.933,308.0924,307.605,307.6612,80162.0
2020-06-18 09:30:00,325.46,326.31,324.18,325.82,50436.0,305.0276,305.8243,303.828,305.365,50436.0
2020-06-18 09:35:00,325.75,327.25,325.06,327.05,37243.0,305.2994,306.7053,304.6528,306.5178,37243.0
2020-06-18 09:40:00,326.98,327.72,326.72,327.72,16614.0,306.4522,307.1458,306.2085,307.1458,16614.0
2020-06-18 09:45:00,327.67,328.3,327.25,328.3,22789.0,307.0989,307.6893,306.7053,307.6893,22789.0
2020-06-18 09:50:00,328.32,328.33,327.47,327.7,13131.0,307.7081,307.7175,306.9115,307.127,13131.0
2020-06-18 09:55:00,327.34,327.91,327.07,327.18,8134.0,306.7896,307.3238,306.5366,306.6397,8134.0
2020-06-18 10:00:00,327.33,328.53,327.33,328.43,19488.0,306.7802,307.9049,306.7802,307.8112,19488.0
2020-06-18 10:05:00,328.52,329.56,328.52,329.51,10250.0,307.8955,308.8702,307.8955,308.8234,10250.0
2020-06-18 10:10:00,329.45,329.76,329.03,329.76,28294.0,308.7672,309.0577,308.3735,309.0577,28294.0
2020-06-18 10:15:00,329.76,330.17,329.41,330.07,20000.0,309.0577,309.442,308.7297,309.3482,20000.0
2020-06-18 10:20:00,330.09,330.19,328.93,329.09,11153.0,309.367,309.4607,308.2798,308.4298,11153.0
2020-06-18 10:25:00,329.24,329.92,329.19,329.55,7633.0,308.5703,309.2076,308.5235,308.8609,7633.0
2020-06-18 10:30:00,329.59,330.23,328.76,329.91,9136.0,308.8984,309.4982,308.1205,309.1983,9136.0
2020-06-18 10:35:00,329.73,330.57,329.69,329.9,10206.0,309.0296,309.8168,308.9921,309.1889,10206.0
2020-06-18 10:40:00,329.82,330.08,329.36,330.0,6820.0,309.1139,309.3576,308.6828,309.2826,6820.0
2020-06-18 10:45:00,329.78,330.68,329.7,330.03,11352.0,309.0764,309.9199,309.0015,309.3107,11352.0
2020-06-18 10:50:00,330.02,330.03,328.76,328.93,11325.0,309.3014,309.3107,308.1205,308.2798,11325.0
2020-06-18 10:55:00,329.16,330.42,329.06,330.42,9000.0,308.4954,309.6763,308.4016,309.6763,9000.0
2020-06-18 11:00:00,330.41,330.45,329.41,329.57,11665.0,309.6669,309.7044,308.7297,308.8796,11665.0
2020-06-18 11:05:00,329.6,329.66,329.07,329.15,11876.0,308.9077,308.964,308.411,308.486,11876.0
2020-06-18 11:10:00,329.09,329.46,329.07,329.3,9986.0,308.4298,308.7765,308.411,308.6266,9986.0
2020-06-18 11:15:00,329.3,329.46,328.84,328.93,5402.0,308.6266,308.7765,308.1954,308.2798,5402.0
2020-06-18 11:20:00,328.66,328.78,328.24,328.31,12587.0,308.0267,308.1392,307.6331,307.6987,12587.0
2020-06-18 11:25:00,328.26,328.67,328.14,328.49,15725.0,307.6519,308.0361,307.5394,307.8674,15725.0
2020-06-18 11:30:00,328.56,329.2,328.52,328.67,6500.0,307.933,308.5328,307.8955,308.0361,6500.0
2020-06-18 11:35:00,328.66,328.66,327.94,328.01,2900.0,308.0267,308.0267,307.352,307.4176,2900.0
2020-06-18 11:40:00,327.89,328.42,327.89,328.11,10587.0,307.3051,307.8018,307.3051,307.5113,10587.0
2020-06-18 11:45:00,328.04,328.36,328.03,328.09,2600.0,307.4457,307.7456,307.4363,307.4925,2600.0
2020-06-18 11:50:00,328.06,328.06,327.13,327.16,6759.0,307.4644,307.4644,306.5928,306.6209,6759.0
2020-06-18 11:55:00,327.12,327.25,326.94,327.17,10121.0,306.5834,306.7053,306.4147,306.6303,10121.0
2020-06-18 12:00:00,327.14,327.42,326.61,326.77,4607.0,306.6022,306.8646,306.1054,306.2554,4607.0
2020-06-18 12:05:00,326.97,327.28,326.86,327.17,3200.0,306.4428,306.7334,306.3398,306.6303,3200.0
2020-06-18 12:10:00,327.07,327.36,326.98,327.33,4000.0,306.5366,306.8084,306.4522,306.7802,4000.0
2020-06-18 12:15:00,327.35,327.42,327.1,327.2,3150.0,306.799,306.8646,306.5647,306.6584,3150.0
2020-06-18 12:20:00,327.24,327.71,327.24,327.48,2100.0,306.6959,307.1364,306.6959,306.9208,2100.0
2020-06-18 12:25:00,327.5,328.17,327.5,327.87,5500.0,306.9396,307.5675,306.9396,307.2863,5500.0
2020-06-18 12:30:00,327.87,327.87,327.35,327.48,6674.0,307.2863,307.2863,306.799,306.9208,6674.0
2020-06-18 12:35:00,327.45,327.45,326.8,326.89,4183.0,306.8927,306.8927,306.2835,306.3679,4183.0
2020-06-18 12:40:00,327.11,327.27,326.9,327.25,1520.0,306.5741,306.724,306.3772,306.7053,1520.0
2020-06-18 12:45:00,327.16,327.61,327.15,327.61,3280.0,306.6209,307.0427,306.6115,307.0427,3280.0
2020-06-18 12:50:00,327.54,327.97,327.5,327.88,1525.0,306.9771,307.3801,306.9396,307.2957,1525.0
2020-06-18 12:55:00,327.86,327.9,327.71,327.87,4290.0,307.277,307.3145,307.1364,307.2863,4290.0
2020-06-18 13:00:00,327.97,328.26,327.87,328.04,7751.0,307.3801,307.6519,307.2863,307.4457,7751.0
2020-06-18 13:05:00,327.94,328.17,327.87,328.17,2300.0,307.352,307.5675,307.2863,307.5675,2300.0
2020-06-18 13:10:00,328.24,328.36,328.22,328.33,1200.0,307.6331,307.7456,307.6144,307.7175,1200.0
2020-06-18 13:15:00,328.4,328.54,328.18,328.45,1379.0,307.7831,307.9143,307.5769,307.8299,1379.0
2020-06-18 13:20:00,328.59,328.59,328.16,328.28,800.0,307.9611,307.9611,307.5581,307.6706,800.0
2020-06-18 13:25:00,328.22,328.34,328.02,328.28,3900.0,307.6144,307.7268,307.4269,307.6706,3900.0
2020-06-18 13:30:00,328.35,328.42,328.2,328.31,1550.0,307.7362,307.8018,307.5956,307.6987,1550.0
2020-06-18 13:35:00,328.38,328.69,328.29,328.69,5460.0,307.7643,308.0549,307.68,308.0549,5460.0
2020-06-18 13:40:00,328.71,328.73,328.53,328.53,3500.0,308.0736,308.0924,307.9049,307.9049,3500.0
2020-06-18 13:45:00,328.58,328.77,328.53,328.67,5100.0,307.9518,308.1298,307.9049,308.0361,5100.0
2020-06-18 13:50:00,328.66,328.84,328.65,328.84,2406.0,308.0267,308.1954,308.0174,308.1954,2406.0
2020-06-18 13:55:00,328.85,328.94,328.71,328.82,4800.0,308.2048,308.2892,308.0736,308.1767,4800.0
2020-06-18 14:00:00,328.83,328.83,328.03,328.11,4400.0,308.1861,308.1861,307.4363,307.5113,4400.0
2020-06-18 14:05:00,328.18,328.25,327.78,327.94,1544.0,307.5769,307.6425,307.202,307.352,1544.0
2020-06-18 14:10:00,328.01,328.01,327.83,327.9,800.0,307.4176,307.4176,307.2489,307.3145,800.0
2020-06-18 14:15:00,327.88,328.12,327.54,328.02,6000.0,307.2957,307.5206,306.9771,307.4269,6000.0
2020-06-18 14:20:00,327.98,328.47,327.93,328.47,1506.0,307.3894,307.8487,307.3426,307.8487,1506.0
2020-06-18 14:25:00,328.52,328.6,328.39,328.42,4376.0,307.8955,307.9705,307.7737,307.8018,4376.0
2020-06-18 14:30:00,328.49,328.9,328.07,328.39,4200.0,307.8674,308.2517,307.4738,307.7737,4200.0
2020-06-18 14:35:00,328.37,328.44,328.04,328.29,4900.0,307.755,307.8206,307.4457,307.68,4900.0
2020-06-18 14:40:00,328.19,328.28,327.86,327.86,1500.0,307.5863,307.6706,307.277,307.277,1500.0
2020-06-18 14:45:00,328.07,328.11,327.81,327.81,1970.0,307.4738,307.5113,307.2301,307.2301,1970.0
2020-06-18 14:50:00,327.93,328.18,327.9,328.17,1500.0,307.3426,307.5769,307.3145,307.5675,1500.0
2020-06-18 14:55:00,328.09,328.13,327.6,327.6,4937.0,307.4925,307.53,307.0333,307.0333,4937.0
2020-06-18 15:00:00,327.53,327.68,327.04,327.2,6693.0,306.9677,307.1083,306.5085,306.6584,6693.0
2020-06-18 15:05:00,327.04,327.52,327.0,327.52,4591.0,306.5085,306.9583,306.471,306.9583,4591.0
2020-06-18 15:10:00,327.43,327.43,326.92,327.06,14558.0,306.874,306.874,306.396,306.5272,14558.0
2020-06-18 15:15:00,327.14,327.65,327.14,327.53,2400.0,306.6022,307.0802,306.6022,306.9677,2400.0
2020-06-18 15:20:00,327.42,327.8,327.32,327.75,4100.0,306.8646,307.2207,306.7709,307.1739,4100.0
2020-06-18 15:25:00,327.79,327.91,327.59,327.87,5166.0,307.2114,307.3238,307.0239,307.2863,5166.0
2020-06-18 15:30:00,327.92,328.5,327.77,328.07,8481.0,307.3332,307.8768,307.1926,307.4738,8481.0
2020-06-18 15:35:00,328.13,328.19,327.98,328.01,6522.0,307.53,307.5863,307.3894,307.4176,6522.0
2020-06-18 15:40:00,328.05,328.08,327.45,327.54,21628.0,307.455,307.4832,306.8927,306.9771,21628.0
2020-06-18 15:45:00,327.53,327.64,327.11,327.49,30516.0,306.9677,307.0708,306.5741,306.9302,30516.0
2020-06-18 15:50:00,327.49,327.58,326.8,327.55,24032.0,306.9302,307.0146,306.2835,306.9864,24032.0
2020-06-18 15:55:00,327.51,327.71,327.32,327.38,60913.0,306.9489,307.1364,306.7709,306.8271,60913.0
2020-06-19 09:30:00,331.5,331.62,329.52,329.92,55056.0,311.7612,311.874,309.8991,310.2752,55056.0
2020-06-19 09:35:00,329.97,330.35,329.55,330.18,18782.0,310.3223,310.6796,309.9273,310.5198,18782.0
2020-06-19 09:40:00,330.23,330.37,329.09,329.09,13702.0,310.5668,310.6984,309.4947,309.4947,13702.0
2020-06-19 09:45:00,329.26,330.03,329.0,330.03,6949.0,309.6545,310.3787,309.41,310.3787,6949.0
2020-06-19 09:50:00,329.87,330.18,329.44,329.67,9200.0,310.2282,310.5198,309.8238,310.0401,9200.0
2020-06-19 09:55:00,329.77,329.86,328.72,329.15,27644.0,310.1342,310.2188,309.1467,309.5511,27644.0
2020-06-19 10:00:00,329.14,330.23,329.14,330.17,23768.0,309.5417,310.5668,309.5417,310.5104,23768.0
2020-06-19 10:05:00,330.13,330.17,329.45,329.58,10711.0,310.4727,310.5104,309.8332,309.9555,10711.0
2020-06-19 10:10:00,329.56,329.59,329.1,329.5,7225.0,309.9367,309.9649,309.5041,309.8803,7225.0
2020-06-19 10:15:00,329.6,329.85,329.55,329.79,15058.0,309.9743,310.2094,309.9273,310.153,15058.0
2020-06-19 10:20:00,329.8,330.08,329.58,330.08,6851.0,310.1624,310.4257,309.9555,310.4257,6851.0
2020-06-19 10:25:00,330.07,330.14,329.42,329.59,9596.0,310.4163,310.4821,309.805,309.9649,9596.0
2020-06-19 10:30:00,329.63,329.63,328.73,328.92,4400.0,310.0025,310.0025,309.1561,309.3348,4400.0
2020-06-19 10:35:00,328.97,329.21,328.76,328.95,7603.0,309.3818,309.6075,309.1843,309.363,7603.0
2020-06-19 10:40:00,328.89,329.06,328.45,329.01,3700.0,309.3066,309.4664,308.8928,309.4194,3700.0
2020-06-19 10:45:00,329.02,329.58,328.78,329.58,6320.0,309.4288,309.9555,309.2031,309.9555,6320.0
2020-06-19 10:50:00,329.48,329.92,329.24,329.86,11388.0,309.8614,310.2752,309.6357,310.2188,11388.0
2020-06-19 10:55:00,329.89,329.9,328.75,329.04,13271.0,310.247,310.2564,309.1749,309.4476,13271.0
2020-06-19 11:00:00,329.05,329.45,328.89,329.45,3540.0,309.457,309.8332,309.3066,309.8332,3540.0
2020-06-19 11:05:00,329.3,329.59,329.16,329.16,4510.0,309.6922,309.9649,309.5605,309.5605,4510.0
2020-06-19 11:10:00,329.29,329.88,329.15,329.62,4410.0,309.6828,310.2376,309.5511,309.9931,4410.0
2020-06-19 11:15:00,329.72,329.83,328.93,328.93,5516.0,310.0872,310.1906,309.3442,309.3442,5516.0
2020-06-19 11:20:00,328.77,329.29,328.35,329.17,6518.0,309.1937,309.6828,308.7987,309.5699,6518.0
2020-06-19 11:25:00,329.24,329.43,328.99,329.11,5175.0,309.6357,309.8144,309.4006,309.5135,5175.0
2020-06-19 11:30:00,329.28,329.28,328.64,328.64,15331.0,309.6733,309.6733,309.0715,309.0715,15331.0
2020-06-19 11:35:00,328.64,328.7,328.27,328.31,10861.0,309.0715,309.1279,308.7235,308.7611,10861.0
2020-06-19 11:40:00,328.56,328.67,328.14,328.24,6440.0,308.9962,309.0997,308.6012,308.6953,6440.0
2020-06-19 11:45:00,328.53,328.95,328.52,328.69,7020.0,308.968,309.363,308.9586,309.1185,7020.0
2020-06-19 11:50:00,328.62,328.88,328.59,328.83,3506.0,309.0526,309.2972,309.0244,309.2501,3506.0
2020-06-19 11:55:00,328.79,328.8,328.32,328.43,6820.0,309.2125,309.2219,308.7705,308.874,6820.0
2020-06-19 12:00:00,328.47,328.47,327.88,327.89,10629.0,308.9116,308.9116,308.3567,308.3661,10629.0
2020-06-19 12:05:00,327.78,327.79,327.29,327.62,12833.0,308.2627,308.2721,307.8018,308.1122,12833.0
2020-06-19 12:10:00,327.62,328.04,326.49,326.5,10513.0,308.1122,308.5072,307.0495,307.0589,10513.0
2020-06-19 12:15:00,326.45,326.65,324.23,324.24,41281.0,307.0119,307.2,304.924,304.9335,41281.0
2020-06-19 12:20:00,324.08,325.25,323.73,324.08,20246.0,304.783,305.8833,304.4538,304.783,20246.0
2020-06-19 12:25:00,323.92,324.85,323.92,324.63,26715.0,304.6325,305.5071,304.6325,305.3002,26715.0
2020-06-19 12:30:00,325.06,325.65,324.97,325.11,7348.0,305.7046,306.2595,305.62,305.7516,7348.0
2020-06-19 12:35:00,325.15,325.35,324.65,324.9,5126.0,305.7893,305.9774,305.319,305.5542,5126.0
2020-06-19 12:40:00,324.57,325.21,324.33,325.03,6600.0,305.2438,305.8457,305.0181,305.6764,6600.0
2020-06-19 12:45:00,324.91,325.4,324.7,325.4,4962.0,305.5636,306.0244,305.3661,306.0244,4962.0
2020-06-19 12:50:00,325.45,325.55,325.32,325.32,2300.0,306.0714,306.1654,305.9491,305.9491,2300.0
2020-06-19 12:55:00,325.34,326.27,325.3,326.1,7931.0,305.968,306.8426,305.9303,306.6827,7931.0
2020-06-19 13:00:00,326.04,326.16,325.31,325.45,10888.0,306.6263,306.7391,305.9397,306.0714,10888.0
2020-06-19 13:05:00,325.48,325.61,325.25,325.35,4700.0,306.0996,306.2219,305.8833,305.9774,4700.0
2020-06-19 13:10:00,325.39,325.79,325.24,325.36,9227.0,306.015,306.3912,305.8739,305.9868,9227.0
2020-06-19 13:15:00,325.31,325.33,324.77,324.9,7384.0,305.9397,305.9585,305.4319,305.5542,7384.0
2020-06-19 13:20:00,324.81,324.81,323.94,323.99,13160.0,305.4695,305.4695,304.6513,304.6983,13160.0
2020-06-19 13:25:00,323.97,324.6,323.96,324.45,6999.0,304.6795,305.272,304.6701,305.1309,6999.0
2020-06-19 13:30:00,324.37,324.37,323.71,323.71,5519.0,305.0557,305.0557,304.435,304.435,5519.0
2020-06-19 13:35:00,323.63,324.7,323.63,324.7,6900.0,304.3598,305.3661,304.3598,305.3661,6900.0
2020-06-19 13:40:00,324.46,324.93,324.45,324.81,8825.0,305.1404,305.5824,305.1309,305.4695,8825.0
2020-06-19 13:45:00,324.86,324.98,323.68,324.11,7776.0,305.5165,305.6294,304.4068,304.8112,7776.0
2020-06-19 13:50:00,324.14,324.34,323.63,323.76,9693.0,304.8394,305.0275,304.3598,304.482,9693.0
2020-06-19 13:55:00,323.89,324.2,322.92,322.92,7868.0,304.6043,304.8958,303.692,303.692,7868.0
2020-06-19 14:00:00,322.92,323.72,322.92,323.42,13407.0,303.692,304.4444,303.692,304.1623,13407.0
2020-06-19 14:05:00,323.43,323.5,322.26,322.73,17911.0,304.1717,304.2375,303.0713,303.5134,17911.0
2020-06-19 14:10:00,322.72,322.72,322.33,322.42,13835.0,303.504,303.504,303.1372,303.2218,13835.0
2020-06-19 14:15:00,322.54,323.11,322.26,322.33,10903.0,303.3347,303.8707,303.0713,303.1372,10903.0
2020-06-19 14:20:00,322.5,323.57,322.43,323.45,22122.0,303.2971,304.3033,303.2312,304.1905,22122.0
2020-06-19 14:25:00,323.6,323.6,322.76,322.93,6351.0,304.3316,304.3316,303.5416,303.7015,6351.0
2020-06-19 14:30:00,322.95,324.18,322.52,324.09,15580.0,303.7203,304.877,303.3159,304.7924,15580.0
2020-06-19 14:35:00,324.06,324.83,324.03,324.75,15725.0,304.7642,305.4883,304.736,305.4131,15725.0
2020-06-19 14:40:00,324.7,325.25,324.46,325.09,7595.0,305.3661,305.8833,305.1404,305.7328,7595.0
2020-06-19 14:45:00,324.97,325.49,324.82,324.82,9560.0,305.62,306.109,305.4789,305.4789,9560.0
2020-06-19 14:50:00,324.91,325.5,324.75,325.29,29921.0,305.5636,306.1184,305.4131,305.9209,29921.0
2020-06-19 14:55:00,325.24,325.74,325.14,325.6,11460.0,305.8739,306.3441,305.7799,306.2125,11460.0
2020-06-19 15:00:00,325.65,325.66,325.2,325.21,8083.0,306.2595,306.2689,305.8363,305.8457,8083.0
2020-06-19 15:05:00,325.07,325.28,324.83,324.87,64096.0,305.714,305.9115,305.4883,305.5259,64096.0
2020-06-19 15:10:00,324.89,325.86,324.46,325.82,20091.0,305.5447,306.457,305.1404,306.4194,20091.0
2020-06-19 15:15:00,325.81,326.69,325.79,326.58,22426.0,306.41,307.2376,306.3912,307.1341,22426.0
2020-06-19 15:20:00,326.66,326.74,326.19,326.53,17362.0,307.2094,307.2846,306.7673,307.0871,17362.0
2020-06-19 15:25:00,326.51,326.52,325.76,325.81,14532.0,307.0683,307.0777,306.3629,306.41,14532.0
2020-06-19 15:30:00,325.61,326.25,325.57,326.25,14578.0,306.2219,306.8238,306.1843,306.8238,14578.0
2020-06-19 15:35:00,326.26,326.26,325.39,325.56,18874.0,306.8332,306.8332,306.015,306.1749,18874.0
2020-06-19 15:40:00,325.53,326.07,325.49,326.07,21168.0,306.1466,306.6545,306.109,306.6545,21168.0
2020-06-19 15:45:00,326.02,326.18,324.62,324.67,27256.0,306.6075,306.7579,305.2908,305.3378,27256.0
2020-06-19 15:50:00,324.63,325.3,324.47,325.21,40824.0,305.3002,305.9303,305.1498,305.8457,40824.0
2020-06-19 15:55:00,325.18,325.31,324.63,324.89,102252.0,305.8175,305.9397,305.3002,305.5447,102252.0
2020-06-22 09:30:00,323.88,323.88,319.96,320.44,60852.0,304.5949,304.5949,300.9083,301.3597,60852.0
2020-06-22 09:35:00,320.56,320.82,319.73,319.83,35179.0,301.4726,301.7171,300.692,300.786,35179.0
2020-06-22 09:40:00,319.82,320.8,319.58,320.8,25163.0,300.7766,301.6983,300.5509,301.6983,25163.0
2020-06-22 09:45:00,320.88,322.14,320.62,321.97,23234.0,301.7735,302.9585,301.529,302.7986,23234.0
2020-06-22 09:50:00,321.89,322.23,321.65,322.04,28819.0,302.7234,303.0431,302.4977,302.8644,28819.0
2020-06-22 09:55:00,322.22,322.78,322.02,322.33,19265.0,303.0337,303.5604,302.8456,303.1372,19265.0
2020-06-22 10:00:00,322.22,323.02,321.83,322.89,9330.0,303.0337,303.7861,302.667,303.6638,9330.0
2020-06-22 10:05:00,322.98,323.3,322.47,323.24,12461.0,303.7485,304.0494,303.2688,303.993,12461.0
2020-06-22 10:10:00,323.02,323.83,322.84,323.61,7500.0,303.7861,304.5479,303.6168,304.341,7500.0
2020-06-22 10:15:00,323.7,323.79,322.87,322.98,15485.0,304.4256,304.5102,303.645,303.7485,15485.0
2020-06-22 10:20:00,323.2,323.87,322.96,323.74,11515.0,303.9554,304.5855,303.7297,304.4632,11515.0
2020-06-22 10:25:00,323.72,324.37,323.69,324.19,13992.0,304.4444,305.0557,304.4162,304.8864,13992.0
2020-06-22 10:30:00,324.23,324.29,323.45,323.89,7400.0,304.924,304.9805,304.1905,304.6043,7400.0
2020-06-22 10:35:00,324.03,324.09,323.67,323.72,6400.0,304.736,304.7924,304.3974,304.4444,6400.0
2020-06-22 10:40:00,323.6,324.09,323.45,323.82,13775.0,304.3316,304.7924,304.1905,304.5385,13775.0
2020-06-22 10:45:00,323.91,324.26,323.39,323.44,5700.0,304.6231,304.9523,304.1341,304.1811,5700.0
2020-06-22 10:50:00,323.29,323.58,322.94,322.94,7969.0,304.04,304.3128,303.7109,303.7109,7969.0
2020-06-22 10:55:00,323.07,323.16,322.12,322.12,4212.0,303.8331,303.9178,302.9397,302.9397,4212.0
2020-06-22 11:00:00,322.07,322.57,321.73,322.34,9240.0,302.8927,303.3629,302.5729,303.1466,9240.0
2020-06-22 11:05:00,322.5,322.68,322.36,322.44,1959.0,303.2971,303.4663,303.1654,303.2406,1959.0
2020-06-22 11:10:00,322.46,323.07,322.3,323.06,2549.0,303.2594,303.8331,303.109,303.8237,2549.0
2020-06-22 11:15:00,323.16,323.73,323.06,323.43,5551.0,303.9178,304.4538,303.8237,304.1717,5551.0
2020-06-22 11:20:00,323.36,323.64,323.23,323.58,4807.0,304.1059,304.3692,303.9836,304.3128,4807.0
2020-06-22 11:25:00,323.62,323.65,323.33,323.37,3440.0,304.3504,304.3786,304.0776,304.1153,3440.0
2020-06-22 11:30:00,323.48,323.5,322.89,323.41,5208.0,304.2187,304.2375,303.6638,304.1529,5208.0
2020-06-22 11:35:00,323.43,323.8,323.21,323.76,4278.0,304.1717,304.5197,303.9648,304.482,4278.0
2020-06-22 11:40:00,323.8,323.82,323.37,323.38,3382.0,304.5197,304.5385,304.1153,304.1247,3382.0
2020-06-22 11:45:00,323.4,323.62,323.33,323.33,2363.0,304.1435,304.3504,304.0776,304.0776,2363.0
2020-06-22 11:50:00,323.36,323.67,323.28,323.33,4700.0,304.1059,304.3974,304.0306,304.0776,4700.0
2020-06-22 11:55:00,323.39,323.6,323.18,323.37,2030.0,304.1341,304.3316,303.9366,304.1153,2030.0
2020-06-22 12:00:00,323.42,324.64,323.42,324.64,4205.0,304.1623,305.3096,304.1623,305.3096,4205.0
2020-06-22 12:05:00,324.42,324.42,324.23,324.33,2325.0,305.1027,305.1027,304.924,305.0181,2325.0
2020-06-22 12:10:00,324.38,324.95,324.26,324.82,3207.0,305.0651,305.6012,304.9523,305.4789,3207.0
2020-06-22 12:15:00,324.7,324.97,324.7,324.7,2924.0,305.3661,305.62,305.3661,305.3661,2924.0
2020-06-22 12:20:00,324.88,324.88,324.59,324.66,2700.0,305.5353,305.5353,305.2626,305.3284,2700.0
2020-06-22 12:25:00,324.63,324.88,324.61,324.88,4277.0,305.3002,305.5353,305.2814,305.5353,4277.0
2020-06-22 12:30:00,324.92,324.99,324.73,324.85,4140.0,305.573,305.6388,305.3943,305.5071,4140.0
2020-06-22 12:35:00,325.02,325.12,324.97,325.07,1500.0,305.667,305.7611,305.62,305.714,1500.0
2020-06-22 12:40:00,325.16,325.65,325.16,325.64,1700.0,305.7987,306.2595,305.7987,306.2501,1700.0
2020-06-22 12:45:00,325.57,326.23,325.57,326.18,5033.0,306.1843,306.805,306.1843,306.7579,5033.0
2020-06-22 12:50:00,326.19,326.51,326.16,326.37,2000.0,306.7673,307.0683,306.7391,306.9366,2000.0
2020-06-22 12:55:00,326.27,326.34,326.07,326.19,1972.0,306.8426,306.9084,306.6545,306.7673,1972.0
2020-06-22 13:00:00,326.22,326.55,326.11,326.36,1400.0,306.7956,307.1059,306.6921,306.9272,1400.0
2020-06-22 13:05:00,326.44,326.44,326.17,326.24,2000.0,307.0025,307.0025,306.7485,306.8144,2000.0
2020-06-22 13:10:00,326.37,326.37,325.69,325.71,4032.0,306.9366,306.9366,306.2971,306.3159,4032.0
2020-06-22 13:15:00,325.67,325.82,325.65,325.75,5889.0,306.2783,306.4194,306.2595,306.3535,5889.0
2020-06-22 13:20:00,325.84,326.01,325.68,325.91,3240.0,306.4382,306.5981,306.2877,306.504,3240.0
2020-06-22 13:25:00,326.02,326.09,325.46,325.56,1751.0,306.6075,306.6733,306.0808,306.1749,1751.0
2020-06-22 13:30:00,325.66,325.75,325.35,325.54,5043.0,306.2689,306.3535,305.9774,306.156,5043.0
2020-06-22 13:35:00,325.43,325.43,325.17,325.36,2701.0,306.0526,306.0526,305.8081,305.9868,2701.0
2020-06-22 13:40:00,325.45,325.68,325.39,325.68,3019.0,306.0714,306.2877,306.015,306.2877,3019.0
2020-06-22 13:45:00,325.77,325.93,325.71,325.93,1000.0,306.3723,306.5228,306.3159,306.5228,1000.0
2020-06-22 13:50:00,325.76,325.84,325.71,325.71,1400.0,306.3629,306.4382,306.3159,306.3159,1400.0
2020-06-22 13:55:00,325.72,325.85,325.66,325.85,1535.0,306.3253,306.4476,306.2689,306.4476,1535.0
2020-06-22 14:00:00,325.73,325.77,324.9,324.97,8752.0,306.3347,306.3723,305.5542,305.62,8752.0
2020-06-22 14:05:00,325.08,325.42,325.04,325.37,5926.0,305.7234,306.0432,305.6858,305.9962,5926.0
2020-06-22 14:10:00,325.35,325.39,324.77,324.92,6173.0,305.9774,306.015,305.4319,305.573,6173.0
2020-06-22 14:15:00,324.81,325.17,324.81,324.98,2887.0,305.4695,305.8081,305.4695,305.6294,2887.0
2020-06-22 14:20:00,325.11,325.42,325.04,325.42,2146.0,305.7516,306.0432,305.6858,306.0432,2146.0
2020-06-22 14:25:00,325.4,325.73,325.4,325.69,2943.0,306.0244,306.3347,306.0244,306.2971,2943.0
2020-06-22 14:30:00,325.72,325.77,325.35,325.71,4800.0,306.3253,306.3723,305.9774,306.3159,4800.0
2020-06-22 14:35:00,325.76,326.11,325.63,325.89,4745.0,306.3629,306.6921,306.2407,306.4852,4745.0
2020-06-22 14:40:00,325.96,326.02,325.77,325.9,5389.0,306.551,306.6075,306.3723,306.4946,5389.0
2020-06-22 14:45:00,325.94,326.1,325.77,326.08,2655.0,306.5322,306.6827,306.3723,306.6639,2655.0
2020-06-22 14:50:00,326.02,326.02,325.72,325.78,2038.0,306.6075,306.6075,306.3253,306.3818,2038.0
2020-06-22 14:55:00,325.92,326.49,325.92,326.44,8068.0,306.5134,307.0495,306.5134,307.0025,8068.0
2020-06-22 15:00:00,326.29,326.36,326.18,326.36,2254.0,306.8614,306.9272,306.7579,306.9272,2254.0
2020-06-22 15:05:00,326.27,326.49,326.02,326.02,23698.0,306.8426,307.0495,306.6075,306.6075,23698.0
2020-06-22 15:10:00,326.1,326.25,325.52,325.52,9056.0,306.6827,306.8238,306.1372,306.1372,9056.0
2020-06-22 15:15:00,325.62,325.62,324.86,324.99,7668.0,306.2313,306.2313,305.5165,305.6388,7668.0
2020-06-22 15:20:00,324.92,325.0,324.23,324.36,11924.0,305.573,305.6482,304.924,305.0463,11924.0
2020-06-22 15:25:00,324.3,324.79,324.29,324.79,3955.0,304.9899,305.4507,304.9805,305.4507,3955.0
2020-06-22 15:30:00,324.82,325.36,324.82,325.22,4455.0,305.4789,305.9868,305.4789,305.8551,4455.0
2020-06-22 15:35:00,325.26,325.39,324.73,325.32,5642.0,305.8927,306.015,305.3943,305.9491,5642.0
2020-06-22 15:40:00,325.27,325.54,325.15,325.51,8027.0,305.9021,306.156,305.7893,306.1278,8027.0
2020-06-22 15:45:00,325.57,325.85,325.25,325.37,13995.0,306.1843,306.4476,305.8833,305.9962,13995.0
2020-06-22 15:50:00,325.32,325.7,325.09,325.7,13777.0,305.9491,306.3065,305.7328,306.3065,13777.0
2020-06-22 15:55:00,325.74,325.92,325.46,325.85,47168.0,306.3441,306.5134,306.0808,306.4476,47168.0
2020-06-23 09:30:00,330.51,330.56,329.18,329.82,62089.0,310.8301,310.8771,309.5793,310.1812,62089.0
2020-06-23 09:35:00,329.79,330.11,329.3,329.85,40640.0,310.153,310.4539,309.6922,310.2094,40640.0
2020-06-23 09:40:00,329.88,330.38,329.7,330.03,22792.0,310.2376,310.7079,310.0683,310.3787,22792.0
2020-06-23 09:45:00,330.15,330.18,328.62,328.62,12820.0,310.4915,310.5198,309.0526,309.0526,12820.0
2020-06-23 09:50:00,328.76,328.86,328.0,328.37,13864.0,309.1843,309.2784,308.4696,308.8175,13864.0
2020-06-23 09:55:00,328.32,328.88,328.32,328.68,9922.0,308.7705,309.2972,308.7705,309.1091,9922.0
2020-06-23 10:00:00,328.69,328.83,327.81,328.45,16101.0,309.1185,309.2501,308.2909,308.8928,16101.0
2020-06-23 10:05:00,328.58,328.81,327.83,328.49,10137.0,309.015,309.2313,308.3097,308.9304,10137.0
2020-06-23 10:10:00,328.55,328.68,327.98,328.49,8700.0,308.9868,309.1091,308.4508,308.9304,8700.0
2020-06-23 10:15:00,328.6,328.89,328.41,328.63,13483.0,309.0338,309.3066,308.8552,309.0621,13483.0
2020-06-23 10:20:00,328.49,328.6,327.37,328.05,13184.0,308.9304,309.0338,307.8771,308.5166,13184.0
2020-06-23 10:25:00,328.14,328.31,327.89,327.97,4314.0,308.6012,308.7611,308.3661,308.4414,4314.0
2020-06-23 10:30:00,328.29,328.32,327.59,327.64,12147.0,308.7423,308.7705,308.084,308.131,12147.0
2020-06-23 10:35:00,327.6,327.63,327.2,327.56,8164.0,308.0934,308.1216,307.7172,308.0558,8164.0
2020-06-23 10:40:00,327.41,327.61,326.78,326.79,6383.0,307.9147,308.1028,307.3222,307.3316,6383.0
2020-06-23 10:45:00,326.81,326.87,325.81,326.49,23210.0,307.3504,307.4069,306.41,307.0495,23210.0
2020-06-23 10:50:00,326.44,326.77,326.32,326.75,10152.0,307.0025,307.3128,306.8896,307.294,10152.0
2020-06-23 10:55:00,326.66,326.78,326.35,326.39,5696.0,307.2094,307.3222,306.9178,306.9554,5696.0
2020-06-23 11:00:00,326.26,327.01,325.85,327.01,4454.0,306.8332,307.5385,306.4476,307.5385,4454.0
2020-06-23 11:05:00,326.97,327.0,326.77,326.85,2490.0,307.5009,307.5291,307.3128,307.388,2490.0
2020-06-23 11:10:00,327.03,327.16,326.68,326.7,6000.0,307.5573,307.6796,307.2282,307.247,6000.0
2020-06-23 11:15:00,326.61,326.98,326.56,326.58,3701.0,307.1623,307.5103,307.1153,307.1341,3701.0
2020-06-23 11:20:00,326.66,327.53,326.44,327.51,12562.0,307.2094,308.0276,307.0025,308.0087,12562.0
2020-06-23 11:25:00,327.51,327.51,326.89,326.9,9008.0,308.0087,308.0087,307.4257,307.4351,9008.0
2020-06-23 11:30:00,326.94,327.05,326.79,326.79,4782.0,307.4727,307.5761,307.3316,307.3316,4782.0
2020-06-23 11:35:00,326.82,326.93,326.67,326.8,10519.0,307.3598,307.4633,307.2188,307.341,10519.0
2020-06-23 11:40:00,326.77,326.91,326.64,326.73,10456.0,307.3128,307.4445,307.1905,307.2752,10456.0
2020-06-23 11:45:00,326.73,326.82,326.33,326.39,7800.0,307.2752,307.3598,306.899,306.9554,7800.0
2020-06-23 11:50:00,326.38,326.39,325.88,326.26,8350.0,306.946,306.9554,306.4758,306.8332,8350.0
2020-06-23 11:55:00,326.37,326.98,326.36,326.98,2952.0,306.9366,307.5103,306.9272,307.5103,2952.0
2020-06-23 12:00:00,327.1,327.38,327.07,327.32,5475.0,307.6232,307.8865,307.5949,307.8301,5475.0
2020-06-23 12:05:00,327.22,327.32,327.02,327.12,5139.0,307.736,307.8301,307.5479,307.642,5139.0
2020-06-23 12:10:00,326.96,327.22,326.85,326.94,2635.0,307.4915,307.736,307.388,307.4727,2635.0
2020-06-23 12:15:00,326.78,326.95,326.69,326.88,1421.0,307.3222,307.4821,307.2376,307.4163,1421.0
2020-06-23 12:20:00,326.71,327.19,326.39,327.13,5472.0,307.2564,307.7078,306.9554,307.6514,5472.0
2020-06-23 12:25:00,327.13,327.13,326.73,326.78,1700.0,307.6514,307.6514,307.2752,307.3222,1700.0
2020-06-23 12:30:00,326.95,327.04,326.73,326.77,1427.0,307.4821,307.5667,307.2752,307.3128,1427.0
2020-06-23 12:35:00,326.8,326.88,326.57,326.64,2795.0,307.341,307.4163,307.1247,307.1905,2795.0
2020-06-23 12:40:00,326.62,326.65,326.41,326.64,3981.0,307.1717,307.2,306.9742,307.1905,3981.0
2020-06-23 12:45:00,326.54,326.87,326.46,326.79,2230.0,307.0965,307.4069,307.0213,307.3316,2230.0
2020-06-23 12:50:00,326.76,326.78,326.63,326.69,4811.0,307.3034,307.3222,307.1811,307.2376,4811.0
2020-06-23 12:55:00,326.8,326.95,326.74,326.76,8390.0,307.341,307.4821,307.2846,307.3034,8390.0
2020-06-23 13:00:00,326.84,327.08,326.8,327.08,3941.0,307.3786,307.6043,307.341,307.6043,3941.0
2020-06-23 13:05:00,327.04,327.23,326.91,327.16,3600.0,307.5667,307.7454,307.4445,307.6796,3600.0
2020-06-23 13:10:00,327.13,327.28,327.05,327.28,1143.0,307.6514,307.7924,307.5761,307.7924,1143.0
2020-06-23 13:15:00,327.28,327.49,327.16,327.44,5228.0,307.7924,307.9899,307.6796,307.9429,5228.0
2020-06-23 13:20:00,327.44,327.68,327.44,327.51,5185.0,307.9429,308.1686,307.9429,308.0087,5185.0
2020-06-23 13:25:00,327.51,327.62,327.34,327.47,3690.0,308.0087,308.1122,307.8489,307.9711,3690.0
2020-06-23 13:30:00,327.44,327.55,327.37,327.43,4268.0,307.9429,308.0464,307.8771,307.9335,4268.0
2020-06-23 13:35:00,327.49,327.69,327.46,327.6,3158.0,307.9899,308.178,307.9617,308.0934,3158.0
2020-06-23 13:40:00,327.82,327.92,327.59,327.82,11111.0,308.3003,308.3943,308.084,308.3003,11111.0
2020-06-23 13:45:00,327.81,328.05,327.78,327.96,6828.0,308.2909,308.5166,308.2627,308.4319,6828.0
2020-06-23 13:50:00,327.93,328.14,327.46,328.12,23143.0,308.4037,308.6012,307.9617,308.5824,23143.0
2020-06-23 13:55:00,328.07,328.22,327.78,327.99,11033.0,308.5354,308.6765,308.2627,308.4602,11033.0
2020-06-23 14:00:00,327.93,327.93,327.05,327.14,6900.0,308.4037,308.4037,307.5761,307.6608,6900.0
2020-06-23 14:05:00,327.06,327.38,326.97,327.37,2701.0,307.5855,307.8865,307.5009,307.8771,2701.0
2020-06-23 14:10:00,327.35,327.36,326.74,326.91,3313.0,307.8583,307.8677,307.2846,307.4445,3313.0
2020-06-23 14:15:00,326.97,327.22,326.97,327.09,1900.0,307.5009,307.736,307.5009,307.6138,1900.0
2020-06-23 14:20:00,327.28,327.6,327.27,327.6,3353.0,307.7924,308.0934,307.783,308.0934,3353.0
2020-06-23 14:25:00,327.68,327.91,327.53,327.88,3479.0,308.1686,308.3849,308.0276,308.3567,3479.0
2020-06-23 14:30:00,327.93,327.93,327.6,327.81,12753.0,308.4037,308.4037,308.0934,308.2909,12753.0
2020-06-23 14:35:00,327.77,328.1,327.77,327.99,11672.0,308.2533,308.5636,308.2533,308.4602,11672.0
2020-06-23 14:40:00,327.79,328.03,327.63,327.83,2178.0,308.2721,308.4978,308.1216,308.3097,2178.0
2020-06-23 14:45:00,327.69,327.69,327.07,327.16,6517.0,308.178,308.178,307.5949,307.6796,6517.0
2020-06-23 14:50:00,327.34,327.57,327.19,327.54,4544.0,307.8489,308.0652,307.7078,308.037,4544.0
2020-06-23 14:55:00,327.6,327.65,327.42,327.57,14211.0,308.0934,308.1404,307.9241,308.0652,14211.0
2020-06-23 15:00:00,327.47,327.57,327.04,327.19,14075.0,307.9711,308.0652,307.5667,307.7078,14075.0
2020-06-23 15:05:00,327.15,327.33,327.07,327.3,9714.0,307.6702,307.8395,307.5949,307.8112,9714.0
2020-06-23 15:10:00,327.34,327.66,327.07,327.65,8930.0,307.8489,308.1498,307.5949,308.1404,8930.0
2020-06-23 15:15:00,327.62,327.97,327.57,327.87,18708.0,308.1122,308.4414,308.0652,308.3473,18708.0
2020-06-23 15:20:00,327.79,327.9,327.33,327.34,12339.0,308.2721,308.3755,307.8395,307.8489,12339.0
2020-06-23 15:25:00,327.38,327.5,327.11,327.22,11530.0,307.8865,307.9993,307.6326,307.736,11530.0
2020-06-23 15:30:00,327.16,327.38,326.91,327.24,8131.0,307.6796,307.8865,307.4445,307.7548,8131.0
2020-06-23 15:35:00,327.29,327.51,327.2,327.4,21958.0,307.8018,308.0087,307.7172,307.9053,21958.0
2020-06-23 15:40:00,327.31,327.42,326.9,327.33,12368.0,307.8207,307.9241,307.4351,307.8395,12368.0
2020-06-23 15:45:00,327.35,327.35,327.08,327.12,8834.0,307.8583,307.8583,307.6043,307.642,8834.0
2020-06-23 15:50:00,327.1,327.1,325.84,326.45,22748.0,307.6232,307.6232,306.4382,307.0119,22748.0
2020-06-23 15:55:00,326.31,326.62,326.23,326.33,59278.0,306.8802,307.1717,306.805,306.899,59278.0
2020-06-24 09:30:00,323.37,323.41,321.63,321.68,64333.0,304.1153,304.1529,302.4789,302.5259,64333.0
2020-06-24 09:35:00,321.79,322.75,321.77,322.11,45034.0,302.6293,303.5322,302.6105,302.9303,45034.0
2020-06-24 09:40:00,322.15,322.19,321.54,321.82,41350.0,302.9679,303.0055,302.3942,302.6575,41350.0
2020-06-24 09:45:00,321.81,321.85,320.71,320.75,30117.0,302.6481,302.6858,301.6136,301.6513,30117.0
2020-06-24 09:50:00,320.76,321.03,319.78,320.04,42608.0,301.6607,301.9146,300.739,300.9835,42608.0
2020-06-24 09:55:00,320.04,320.38,319.03,319.07,18823.0,300.9835,301.3033,300.0337,300.0713,18823.0
2020-06-24 10:00:00,319.04,319.56,318.75,318.79,35739.0,300.0431,300.5321,299.7703,299.808,35739.0
2020-06-24 10:05:00,318.85,319.73,318.85,319.09,16202.0,299.8644,300.692,299.8644,300.0901,16202.0
2020-06-24 10:10:00,319.12,320.08,318.72,320.08,15117.0,300.1183,301.0212,299.7421,301.0212,15117.0
2020-06-24 10:15:00,320.05,320.11,318.81,319.41,16299.0,300.9929,301.0494,299.8268,300.391,16299.0
2020-06-24 10:20:00,319.39,320.18,319.26,320.13,19086.0,300.3722,301.1152,300.25,301.0682,19086.0
2020-06-24 10:25:00,320.18,320.48,319.76,320.06,14660.0,301.1152,301.3973,300.7202,301.0023,14660.0
2020-06-24 10:30:00,320.11,320.15,318.84,319.02,20835.0,301.0494,301.087,299.855,300.0243,20835.0
2020-06-24 10:35:00,318.89,319.44,317.74,317.95,32928.0,299.902,300.4193,298.8205,299.018,32928.0
2020-06-24 10:40:00,317.95,318.51,317.82,318.44,12831.0,299.018,299.5446,298.8957,299.4788,12831.0
2020-06-24 10:45:00,318.57,318.57,318.07,318.32,6577.0,299.6011,299.6011,299.1308,299.366,6577.0
2020-06-24 10:50:00,318.49,318.78,317.68,317.69,13925.0,299.5258,299.7986,298.7641,298.7735,13925.0
2020-06-24 10:55:00,317.79,318.39,317.77,318.04,7650.0,298.8675,299.4318,298.8487,299.1026,7650.0
2020-06-24 11:00:00,317.92,318.25,317.51,318.08,12247.0,298.9898,299.3001,298.6042,299.1402,12247.0
2020-06-24 11:05:00,318.11,318.26,316.68,316.75,9693.0,299.1685,299.3095,297.8236,297.8894,9693.0
2020-06-24 11:10:00,316.75,316.96,316.1,316.32,18897.0,297.8894,298.0869,297.2781,297.485,18897.0
2020-06-24 11:15:00,316.2,316.55,315.67,315.69,25352.0,297.3722,297.7013,296.8737,296.8926,25352.0
2020-06-24 11:20:00,315.78,315.78,315.1,315.1,10929.0,296.9772,296.9772,296.3377,296.3377,10929.0
2020-06-24 11:25:00,315.14,315.74,315.14,315.67,20925.0,296.3753,296.9396,296.3753,296.8737,20925.0
2020-06-24 11:30:00,315.67,315.67,314.5,314.75,15099.0,296.8737,296.8737,295.7734,296.0085,15099.0
2020-06-24 11:35:00,314.73,314.99,313.65,313.65,15641.0,295.9897,296.2342,294.974,294.974,15641.0
2020-06-24 11:40:00,313.65,313.81,312.19,312.29,16647.0,294.974,295.1245,293.601,293.695,16647.0
2020-06-24 11:45:00,312.44,313.1,311.79,312.06,13164.0,293.8361,294.4568,293.2248,293.4787,13164.0
2020-06-24 11:50:00,311.97,312.71,311.88,312.3,13738.0,293.3941,294.09,293.3094,293.7044,13738.0
2020-06-24 11:55:00,312.3,313.35,312.16,313.35,8291.0,293.7044,294.6919,293.5727,294.6919,8291.0
2020-06-24 12:00:00,313.38,314.34,313.13,314.34,16402.0,294.7201,295.6229,294.485,295.6229,16402.0
2020-06-24 12:05:00,314.33,314.33,313.31,313.36,19557.0,295.6135,295.6135,294.6543,294.7013,19557.0
2020-06-24 12:10:00,313.43,313.84,313.18,313.7,6622.0,294.7671,295.1527,294.532,295.021,6622.0
2020-06-24 12:15:00,313.81,314.74,313.81,314.72,2819.0,295.1245,295.9991,295.1245,295.9803,2819.0
2020-06-24 12:20:00,314.51,314.84,314.31,314.67,12926.0,295.7828,296.0932,295.5947,295.9333,12926.0
2020-06-24 12:25:00,314.67,314.78,314.16,314.37,7399.0,295.9333,296.0367,295.4537,295.6512,7399.0
2020-06-24 12:30:00,314.23,314.32,313.96,313.96,10073.0,295.5195,295.6041,295.2656,295.2656,10073.0
2020-06-24 12:35:00,313.9,314.34,313.9,314.13,3863.0,295.2091,295.6229,295.2091,295.4254,3863.0
2020-06-24 12:40:00,314.19,315.45,314.15,315.37,12524.0,295.4819,296.6668,295.4443,296.5916,12524.0
2020-06-24 12:45:00,315.53,316.06,315.53,315.86,8909.0,296.7421,297.2405,296.7421,297.0524,8909.0
2020-06-24 12:50:00,315.8,315.99,315.61,315.87,4537.0,296.996,297.1747,296.8173,297.0618,4537.0
2020-06-24 12:55:00,316.03,316.75,316.03,316.75,1817.0,297.2123,297.8894,297.2123,297.8894,1817.0
2020-06-24 13:00:00,316.77,316.92,316.43,316.91,7467.0,297.9082,298.0493,297.5885,298.0399,7467.0
2020-06-24 13:05:00,316.92,317.11,316.47,316.61,4980.0,298.0493,298.228,297.6261,297.7578,4980.0
2020-06-24 13:10:00,316.65,316.66,316.05,316.07,3800.0,297.7954,297.8048,297.2311,297.2499,3800.0
2020-06-24 13:15:00,316.07,316.74,315.95,316.46,2704.0,297.2499,297.88,297.1371,297.6167,2704.0
2020-06-24 13:20:00,316.26,316.26,315.63,315.63,3062.0,297.4286,297.4286,296.8361,296.8361,3062.0
2020-06-24 13:25:00,315.58,315.58,314.8,314.96,7960.0,296.7891,296.7891,296.0555,296.206,7960.0
2020-06-24 13:30:00,314.75,314.93,314.45,314.46,5984.0,296.0085,296.1778,295.7264,295.7358,5984.0
2020-06-24 13:35:00,314.5,314.73,314.28,314.47,7154.0,295.7734,295.9897,295.5665,295.7452,7154.0
2020-06-24 13:40:00,314.55,314.82,314.4,314.7,3062.0,295.8204,296.0744,295.6794,295.9615,3062.0
2020-06-24 13:45:00,314.63,315.07,314.27,315.07,4048.0,295.8957,296.3095,295.5571,296.3095,4048.0
2020-06-24 13:50:00,314.95,315.1,314.51,315.09,4408.0,296.1966,296.3377,295.7828,296.3283,4408.0
2020-06-24 13:55:00,314.88,315.16,314.79,315.16,4675.0,296.1308,296.3941,296.0461,296.3941,4675.0
2020-06-24 14:00:00,315.54,315.54,314.1,314.54,10543.0,296.7515,296.7515,295.3972,295.811,10543.0
2020-06-24 14:05:00,314.65,315.88,314.65,315.81,3635.0,295.9145,297.0712,295.9145,297.0054,3635.0
2020-06-24 14:10:00,315.74,315.76,315.14,315.42,3232.0,296.9396,296.9584,296.3753,296.6386,3232.0
2020-06-24 14:15:00,315.41,316.11,315.41,315.75,4269.0,296.6292,297.2875,296.6292,296.949,4269.0
2020-06-24 14:20:00,315.92,316.14,315.57,315.75,3220.0,297.1089,297.3158,296.7797,296.949,3220.0
2020-06-24 14:25:00,315.77,316.27,315.62,316.16,3550.0,296.9678,297.438,296.8267,297.3346,3550.0
2020-06-24 14:30:00,316.08,316.59,315.91,316.42,3284.0,297.2593,297.739,297.0995,297.5791,3284.0
2020-06-24 14:35:00,316.33,316.33,315.82,316.01,10413.0,297.4944,297.4944,297.0148,297.1935,10413.0
2020-06-24 14:40:00,316.08,316.24,315.09,315.09,7451.0,297.2593,297.4098,296.3283,296.3283,7451.0
2020-06-24 14:45:00,315.23,315.89,315.19,315.62,4900.0,296.4599,297.0806,296.4223,296.8267,4900.0
2020-06-24 14:50:00,315.62,315.62,314.84,315.15,5613.0,296.8267,296.8267,296.0932,296.3847,5613.0
2020-06-24 14:55:00,315.13,315.68,314.88,315.03,15562.0,296.3659,296.8831,296.1308,296.2719,15562.0
2020-06-24 15:00:00,315.23,316.26,315.2,316.26,9115.0,296.4599,297.4286,296.4317,297.4286,9115.0
2020-06-24 15:05:00,316.24,316.28,315.82,315.82,7801.0,297.4098,297.4474,297.0148,297.0148,7801.0
2020-06-24 15:10:00,315.9,316.69,315.55,316.59,13535.0,297.09,297.833,296.7609,297.739,13535.0
2020-06-24 15:15:00,316.62,317.18,316.16,317.05,32081.0,297.7672,298.2938,297.3346,298.1716,32081.0
2020-06-24 15:20:00,317.12,317.28,316.44,316.46,16737.0,298.2374,298.3879,297.5979,297.6167,16737.0
2020-06-24 15:25:00,316.47,316.81,316.14,316.18,20968.0,297.6261,297.9459,297.3158,297.3534,20968.0
2020-06-24 15:30:00,316.18,316.52,315.91,316.21,23453.0,297.3534,297.6731,297.0995,297.3816,23453.0
2020-06-24 15:35:00,316.19,316.53,315.79,316.0,18999.0,297.3628,297.6825,296.9866,297.1841,18999.0
2020-06-24 15:40:00,316.04,317.1,316.04,317.04,11641.0,297.2217,298.2186,297.2217,298.1622,11641.0
2020-06-24 15:45:00,317.11,317.32,316.53,316.53,13918.0,298.228,298.4255,297.6825,297.6825,13918.0
2020-06-24 15:50:00,316.4,316.4,314.93,315.21,30498.0,297.5603,297.5603,296.1778,296.4411,30498.0
2020-06-24 15:55:00,315.32,315.74,314.94,315.19,58830.0,296.5446,296.9396,296.1872,296.4223,58830.0
2020-06-25 09:30:00,313.71,313.83,312.38,312.96,44580.0,295.0304,295.1433,293.7796,294.3251,44580.0
2020-06-25 09:35:00,312.83,313.88,312.61,313.68,27806.0,294.2028,295.1903,293.9959,295.0022,27806.0
2020-06-25 09:40:00,313.67,313.71,311.27,311.88,22337.0,294.9928,295.0304,292.7357,293.3094,22337.0
2020-06-25 09:45:00,311.85,312.34,311.45,311.87,20498.0,293.2812,293.742,292.905,293.3,20498.0
2020-06-25 09:50:00,311.79,313.6,311.75,313.36,25207.0,293.2248,294.927,293.1872,294.7013,25207.0
2020-06-25 09:55:00,313.26,313.84,312.75,313.79,11980.0,294.6072,295.1527,294.1276,295.1057,11980.0
2020-06-25 10:00:00,313.73,315.21,313.59,314.99,29175.0,295.0493,296.4411,294.9176,296.2342,29175.0
2020-06-25 10:05:00,314.9,314.91,313.78,314.13,10953.0,296.1496,296.159,295.0963,295.4254,10953.0
2020-06-25 10:10:00,314.29,315.89,314.23,315.82,19500.0,295.5759,297.0806,295.5195,297.0148,19500.0
2020-06-25 10:15:00,315.86,315.91,315.01,315.05,19910.0,297.0524,297.0995,296.253,296.2907,19910.0
2020-06-25 10:20:00,315.07,316.23,315.07,315.89,11289.0,296.3095,297.4004,296.3095,297.0806,11289.0
2020-06-25 10:25:00,315.83,316.79,315.57,316.34,34794.0,297.0242,297.9271,296.7797,297.5038,34794.0
2020-06-25 10:30:00,316.34,316.45,314.94,314.94,19512.0,297.5038,297.6073,296.1872,296.1872,19512.0
2020-06-25 10:35:00,315.03,315.28,314.33,314.39,23653.0,296.2719,296.507,295.6135,295.67,23653.0
2020-06-25 10:40:00,314.44,314.65,313.7,314.06,10527.0,295.717,295.9145,295.021,295.3596,10527.0
2020-06-25 10:45:00,313.87,314.9,313.51,313.78,8652.0,295.1809,296.1496,294.8424,295.0963,8652.0
2020-06-25 10:50:00,313.8,314.23,313.49,313.56,9993.0,295.1151,295.5195,294.8235,294.8894,9993.0
2020-06-25 10:55:00,313.5,314.24,313.38,314.0,9533.0,294.833,295.5289,294.7201,295.3032,9533.0
2020-06-25 11:00:00,313.91,314.05,313.36,313.62,7354.0,295.2185,295.3502,294.7013,294.9458,7354.0
2020-06-25 11:05:00,313.51,313.51,312.88,313.22,22435.0,294.8424,294.8424,294.2499,294.5696,22435.0
2020-06-25 11:10:00,313.18,314.18,312.83,313.99,15558.0,294.532,295.4725,294.2028,295.2938,15558.0
2020-06-25 11:15:00,313.91,314.83,313.79,314.72,4700.0,295.2185,296.0838,295.1057,295.9803,4700.0
2020-06-25 11:20:00,314.67,314.67,314.05,314.24,5968.0,295.9333,295.9333,295.3502,295.5289,5968.0
2020-06-25 11:25:00,314.35,314.36,313.69,313.73,3200.0,295.6323,295.6417,295.0116,295.0493,3200.0
2020-06-25 11:30:00,314.02,314.17,312.78,312.78,9447.0,295.322,295.4631,294.1558,294.1558,9447.0
2020-06-25 11:35:00,312.68,313.05,312.58,312.85,3730.0,294.0618,294.4097,293.9677,294.2217,3730.0
2020-06-25 11:40:00,312.66,313.06,312.23,313.01,7025.0,294.043,294.4192,293.6386,294.3721,7025.0
2020-06-25 11:45:00,312.86,313.55,312.84,313.55,3809.0,294.2311,294.88,294.2123,294.88,3809.0
2020-06-25 11:50:00,313.6,313.96,313.56,313.8,5397.0,294.927,295.2656,294.8894,295.1151,5397.0
2020-06-25 11:55:00,313.78,314.05,313.72,313.72,3180.0,295.0963,295.3502,295.0399,295.0399,3180.0
2020-06-25 12:00:00,313.91,314.67,313.86,314.61,22448.0,295.2185,295.9333,295.1715,295.8769,22448.0
2020-06-25 12:05:00,314.49,314.96,314.26,314.27,7166.0,295.764,296.206,295.5477,295.5571,7166.0
2020-06-25 12:10:00,314.19,314.45,314.09,314.09,2300.0,295.4819,295.7264,295.3878,295.3878,2300.0
2020-06-25 12:15:00,314.23,314.77,314.23,314.61,2904.0,295.5195,296.0273,295.5195,295.8769,2904.0
2020-06-25 12:20:00,314.66,315.16,314.62,314.86,2200.0,295.9239,296.3941,295.8863,296.112,2200.0
2020-06-25 12:25:00,314.76,314.77,314.45,314.48,3237.0,296.0179,296.0273,295.7264,295.7546,3237.0
2020-06-25 12:30:00,314.48,314.9,314.24,314.73,9625.0,295.7546,296.1496,295.5289,295.9897,9625.0
2020-06-25 12:35:00,314.79,315.26,314.79,315.26,1296.0,296.0461,296.4882,296.0461,296.4882,1296.0
2020-06-25 12:40:00,315.12,315.9,315.12,315.77,4680.0,296.3565,297.09,296.3565,296.9678,4680.0
2020-06-25 12:45:00,315.9,315.97,315.35,315.39,11086.0,297.09,297.1559,296.5728,296.6104,11086.0
2020-06-25 12:50:00,315.4,315.43,315.1,315.42,2425.0,296.6198,296.648,296.3377,296.6386,2425.0
2020-06-25 12:55:00,315.31,315.36,315.0,315.06,2894.0,296.5352,296.5822,296.2436,296.3001,2894.0
2020-06-25 13:00:00,315.13,315.2,314.79,315.13,1926.0,296.3659,296.4317,296.0461,296.3659,1926.0
2020-06-25 13:05:00,315.1,315.41,315.06,315.08,1600.0,296.3377,296.6292,296.3001,296.3189,1600.0
2020-06-25 13:10:00,315.14,315.18,314.83,315.12,4700.0,296.3753,296.4129,296.0838,296.3565,4700.0
2020-06-25 13:15:00,315.05,315.48,315.05,315.28,2035.0,296.2907,296.6951,296.2907,296.507,2035.0
2020-06-25 13:20:00,315.26,315.43,314.88,314.94,2384.0,296.4882,296.648,296.1308,296.1872,2384.0
2020-06-25 13:25:00,314.9,315.35,314.83,315.23,2445.0,296.1496,296.5728,296.0838,296.4599,2445.0
2020-06-25 13:30:00,315.12,315.17,314.64,314.9,2527.0,296.3565,296.4035,295.9051,296.1496,2527.0
2020-06-25 13:35:00,314.89,315.54,314.89,315.48,3872.0,296.1402,296.7515,296.1402,296.6951,3872.0
2020-06-25 13:40:00,315.49,315.49,315.18,315.27,1600.0,296.7045,296.7045,296.4129,296.4976,1600.0
2020-06-25 13:45:00,315.21,315.36,315.21,315.29,1100.0,296.4411,296.5822,296.4411,296.5164,1100.0
2020-06-25 13:50:00,315.11,315.11,314.88,314.9,1000.0,296.3471,296.3471,296.1308,296.1496,1000.0
2020-06-25 13:55:00,314.68,314.86,314.66,314.85,1296.0,295.9427,296.112,295.9239,296.1026,1296.0
2020-06-25 14:00:00,314.87,314.88,314.42,314.54,6920.0,296.1214,296.1308,295.6982,295.811,6920.0
2020-06-25 14:05:00,314.61,314.82,314.59,314.59,1209.0,295.8769,296.0744,295.8581,295.8581,1209.0
2020-06-25 14:10:00,314.62,314.85,314.62,314.85,759.0,295.8863,296.1026,295.8863,296.1026,759.0
2020-06-25 14:15:00,315.22,315.22,315.02,315.17,885.0,296.4505,296.4505,296.2624,296.4035,885.0
2020-06-25 14:20:00,314.99,314.99,314.35,314.49,6343.0,296.2342,296.2342,295.6323,295.764,6343.0
2020-06-25 14:25:00,314.61,314.91,314.61,314.88,1438.0,295.8769,296.159,295.8769,296.1308,1438.0
2020-06-25 14:30:00,314.77,314.77,314.2,314.2,2892.0,296.0273,296.0273,295.4913,295.4913,2892.0
2020-06-25 14:35:00,314.36,314.49,313.96,314.39,3800.0,295.6417,295.764,295.2656,295.67,3800.0
2020-06-25 14:40:00,314.34,314.72,314.25,314.55,2547.0,295.6229,295.9803,295.5383,295.8204,2547.0
2020-06-25 14:45:00,314.74,314.75,314.4,314.5,2710.0,295.9991,296.0085,295.6794,295.7734,2710.0
2020-06-25 14:50:00,314.49,315.04,314.49,314.82,9981.0,295.764,296.2813,295.764,296.0744,9981.0
2020-06-25 14:55:00,314.75,315.15,314.72,314.72,5634.0,296.0085,296.3847,295.9803,295.9803,5634.0
2020-06-25 15:00:00,314.69,315.63,314.45,315.63,4077.0,295.9521,296.8361,295.7264,296.8361,4077.0
2020-06-25 15:05:00,315.79,316.59,315.78,316.27,21477.0,296.9866,297.739,296.9772,297.438,21477.0
2020-06-25 15:10:00,316.5,316.53,315.98,316.29,5655.0,297.6543,297.6825,297.1653,297.4568,5655.0
2020-06-25 15:15:00,316.25,316.88,316.25,316.66,11208.0,297.4192,298.0117,297.4192,297.8048,11208.0
2020-06-25 15:20:00,316.6,317.37,316.6,317.26,29092.0,297.7484,298.4725,297.7484,298.3691,29092.0
2020-06-25 15:25:00,317.28,318.13,317.18,317.85,5000.0,298.3879,299.1873,298.2938,298.9239,5000.0
2020-06-25 15:30:00,317.85,318.54,317.27,318.07,9452.0,298.9239,299.5729,298.3785,299.1308,9452.0
2020-06-25 15:35:00,318.21,318.21,317.26,317.46,10535.0,299.2625,299.2625,298.3691,298.5572,10535.0
2020-06-25 15:40:00,317.56,317.99,317.42,317.99,7572.0,298.6512,299.0556,298.5195,299.0556,7572.0
2020-06-25 15:45:00,317.86,318.13,317.32,317.51,8526.0,298.9333,299.1873,298.4255,298.6042,8526.0
2020-06-25 15:50:00,317.56,319.0,317.46,319.0,26304.0,298.6512,300.0055,298.5572,300.0055,26304.0
2020-06-25 15:55:00,318.91,319.44,318.66,319.24,41543.0,299.9208,300.4193,299.6857,300.2312,41543.0
2020-06-26 09:30:00,317.33,318.17,316.72,317.57,34825.0,298.4349,299.2249,297.8612,298.6606,34825.0
2020-06-26 09:35:00,317.72,318.22,317.06,317.51,26184.0,298.8017,299.2719,298.181,298.6042,26184.0
2020-06-26 09:40:00,317.7,317.82,316.53,316.64,20308.0,298.7829,298.8957,297.6825,297.786,20308.0
2020-06-26 09:45:00,316.52,317.53,316.35,317.39,14613.0,297.6731,298.623,297.5133,298.4913,14613.0
2020-06-26 09:50:00,317.32,317.32,316.55,317.24,16724.0,298.4255,298.4255,297.7013,298.3503,16724.0
2020-06-26 09:55:00,317.12,317.34,316.44,317.3,5937.0,298.2374,298.4443,297.5979,298.4067,5937.0
2020-06-26 10:00:00,317.04,317.55,316.41,316.53,13750.0,298.1622,298.6418,297.5697,297.6825,13750.0
2020-06-26 10:05:00,316.09,316.56,316.02,316.25,5178.0,297.2687,297.7107,297.2029,297.4192,5178.0
2020-06-26 10:10:00,316.38,316.39,315.23,315.38,8906.0,297.5415,297.5509,296.4599,296.601,8906.0
2020-06-26 10:15:00,315.18,315.25,314.32,314.56,12642.0,296.4129,296.4788,295.6041,295.8298,12642.0
2020-06-26 10:20:00,314.64,314.64,313.2,314.06,72538.0,295.9051,295.9051,294.5508,295.3596,72538.0
2020-06-26 10:25:00,314.3,314.75,313.99,314.62,15438.0,295.5853,296.0085,295.2938,295.8863,15438.0
2020-06-26 10:30:00,314.41,314.85,313.32,313.41,17101.0,295.6888,296.1026,294.6637,294.7483,17101.0
2020-06-26 10:35:00,313.25,313.73,312.89,312.89,19842.0,294.5978,295.0493,294.2593,294.2593,19842.0
2020-06-26 10:40:00,312.75,313.56,312.74,313.56,11708.0,294.1276,294.8894,294.1182,294.8894,11708.0
2020-06-26 10:45:00,313.41,313.66,312.63,312.64,12103.0,294.7483,294.9834,294.0148,294.0242,12103.0
2020-06-26 10:50:00,312.86,313.72,312.32,312.94,15282.0,294.2311,295.0399,293.7232,294.3063,15282.0
2020-06-26 10:55:00,312.93,313.46,312.54,312.98,26283.0,294.2969,294.7953,293.9301,294.3439,26283.0
2020-06-26 11:00:00,313.29,313.83,313.17,313.68,11912.0,294.6355,295.1433,294.5226,295.0022,11912.0
2020-06-26 11:05:00,313.74,314.2,313.52,313.89,5753.0,295.0587,295.4913,294.8518,295.1997,5753.0
2020-06-26 11:10:00,313.89,314.04,313.52,313.93,12714.0,295.1997,295.3408,294.8518,295.2374,12714.0
2020-06-26 11:15:00,313.82,313.86,313.14,313.6,6917.0,295.1339,295.1715,294.4944,294.927,6917.0
2020-06-26 11:20:00,313.61,314.22,313.44,314.08,18089.0,294.9364,295.5101,294.7765,295.3784,18089.0
2020-06-26 11:25:00,314.1,314.2,313.75,313.97,8947.0,295.3972,295.4913,295.0681,295.275,8947.0
2020-06-26 11:30:00,314.06,314.24,313.32,313.74,17293.0,295.3596,295.5289,294.6637,295.0587,17293.0
2020-06-26 11:35:00,313.75,314.56,313.75,314.43,5358.0,295.0681,295.8298,295.0681,295.7076,5358.0
2020-06-26 11:40:00,314.41,314.41,314.06,314.22,3930.0,295.6888,295.6888,295.3596,295.5101,3930.0
2020-06-26 11:45:00,314.21,314.58,313.96,314.55,3640.0,295.5007,295.8486,295.2656,295.8204,3640.0
2020-06-26 11:50:00,314.52,314.52,313.88,313.88,3674.0,295.7922,295.7922,295.1903,295.1903,3674.0
2020-06-26 11:55:00,313.95,314.89,313.88,314.34,6196.0,295.2562,296.1402,295.1903,295.6229,6196.0
2020-06-26 12:00:00,314.26,314.27,313.75,314.27,6134.0,295.5477,295.5571,295.0681,295.5571,6134.0
2020-06-26 12:05:00,314.3,314.3,313.96,314.06,5939.0,295.5853,295.5853,295.2656,295.3596,5939.0
2020-06-26 12:10:00,313.95,314.35,313.89,314.03,7258.0,295.2562,295.6323,295.1997,295.3314,7258.0
2020-06-26 12:15:00,314.07,314.09,313.39,313.41,5973.0,295.369,295.3878,294.7295,294.7483,5973.0
2020-06-26 12:20:00,313.3,314.2,312.95,314.2,12100.0,294.6449,295.4913,294.3157,295.4913,12100.0
2020-06-26 12:25:00,314.21,314.58,314.1,314.43,8496.0,295.5007,295.8486,295.3972,295.7076,8496.0
2020-06-26 12:30:00,314.49,314.49,313.91,314.19,7915.0,295.764,295.764,295.2185,295.4819,7915.0
2020-06-26 12:35:00,314.17,314.63,314.04,314.6,6544.0,295.4631,295.8957,295.3408,295.8675,6544.0
2020-06-26 12:40:00,314.57,314.57,313.99,314.23,3572.0,295.8392,295.8392,295.2938,295.5195,3572.0
2020-06-26 12:45:00,314.05,314.46,313.81,314.1,4100.0,295.3502,295.7358,295.1245,295.3972,4100.0
2020-06-26 12:50:00,313.91,314.44,313.82,314.27,8537.0,295.2185,295.717,295.1339,295.5571,8537.0
2020-06-26 12:55:00,314.3,314.51,314.06,314.48,2812.0,295.5853,295.7828,295.3596,295.7546,2812.0
2020-06-26 13:00:00,314.41,315.06,314.31,314.76,6072.0,295.6888,296.3001,295.5947,296.0179,6072.0
2020-06-26 13:05:00,314.88,315.1,314.78,314.84,6400.0,296.1308,296.3377,296.0367,296.0932,6400.0
2020-06-26 13:10:00,314.83,314.96,314.6,314.6,4413.0,296.0838,296.206,295.8675,295.8675,4413.0
2020-06-26 13:15:00,314.67,314.81,314.61,314.68,2600.0,295.9333,296.065,295.8769,295.9427,2600.0
2020-06-26 13:20:00,314.77,315.04,314.62,314.81,6493.0,296.0273,296.2813,295.8863,296.065,6493.0
2020-06-26 13:25:00,314.73,314.96,314.56,314.73,4892.0,295.9897,296.206,295.8298,295.9897,4892.0
2020-06-26 13:30:00,314.64,314.76,314.46,314.72,7800.0,295.9051,296.0179,295.7358,295.9803,7800.0
2020-06-26 13:35:00,314.84,315.12,314.35,314.92,7473.0,296.0932,296.3565,295.6323,296.1684,7473.0
2020-06-26 13:40:00,314.91,314.91,314.6,314.61,4175.0,296.159,296.159,295.8675,295.8769,4175.0
2020-06-26 13:45:00,314.63,314.63,314.34,314.57,3947.0,295.8957,295.8957,295.6229,295.8392,3947.0
2020-06-26 13:50:00,314.65,314.68,314.28,314.41,11495.0,295.9145,295.9427,295.5665,295.6888,11495.0
2020-06-26 13:55:00,314.58,314.6,314.26,314.27,3286.0,295.8486,295.8675,295.5477,295.5571,3286.0
2020-06-26 14:00:00,314.24,314.52,313.88,314.25,6494.0,295.5289,295.7922,295.1903,295.5383,6494.0
2020-06-26 14:05:00,314.21,314.21,313.97,314.01,4435.0,295.5007,295.5007,295.275,295.3126,4435.0
2020-06-26 14:10:00,314.17,314.55,313.79,313.8,11683.0,295.4631,295.8204,295.1057,295.1151,11683.0
2020-06-26 14:15:00,313.77,313.94,313.65,313.8,4371.0,295.0869,295.2468,294.974,295.1151,4371.0
2020-06-26 14:20:00,313.71,314.07,313.62,313.74,3987.0,295.0304,295.369,294.9458,295.0587,3987.0
2020-06-26 14:25:00,313.76,313.91,313.21,313.47,6250.0,295.0775,295.2185,294.5602,294.8047,6250.0
2020-06-26 14:30:00,313.49,313.73,313.12,313.49,6984.0,294.8235,295.0493,294.4756,294.8235,6984.0
2020-06-26 14:35:00,313.43,313.49,312.89,312.95,10500.0,294.7671,294.8235,294.2593,294.3157,10500.0
2020-06-26 14:40:00,313.1,313.41,313.08,313.15,19573.0,294.4568,294.7483,294.438,294.5038,19573.0
2020-06-26 14:45:00,313.06,313.16,312.55,312.86,8211.0,294.4192,294.5132,293.9395,294.2311,8211.0
2020-06-26 14:50:00,312.98,313.44,312.92,313.3,8076.0,294.3439,294.7765,294.2875,294.6449,8076.0
2020-06-26 14:55:00,313.14,313.29,312.92,313.23,7698.0,294.4944,294.6355,294.2875,294.579,7698.0
2020-06-26 15:00:00,313.41,313.81,313.38,313.39,7398.0,294.7483,295.1245,294.7201,294.7295,7398.0
2020-06-26 15:05:00,313.48,313.57,313.0,313.22,5697.0,294.8141,294.8988,294.3627,294.5696,5697.0
2020-06-26 15:10:00,313.21,313.93,313.11,313.9,6956.0,294.5602,295.2374,294.4662,295.2091,6956.0
2020-06-26 15:15:00,313.86,314.04,313.4,313.43,4220.0,295.1715,295.3408,294.7389,294.7671,4220.0
2020-06-26 15:20:00,313.49,313.56,313.1,313.16,4650.0,294.8235,294.8894,294.4568,294.5132,4650.0
2020-06-26 15:25:00,313.06,313.76,312.93,313.65,9998.0,294.4192,295.0775,294.2969,294.974,9998.0
2020-06-26 15:30:00,313.67,313.68,312.84,312.97,9239.0,294.9928,295.0022,294.2123,294.3345,9239.0
2020-06-26 15:35:00,313.0,313.07,312.73,312.97,7768.0,294.3627,294.4286,294.1088,294.3345,7768.0
2020-06-26 15:40:00,312.95,314.31,312.82,314.17,12639.0,294.3157,295.5947,294.1934,295.4631,12639.0
2020-06-26 15:45:00,314.2,314.67,313.79,313.79,20055.0,295.4913,295.9333,295.1057,295.1057,20055.0
2020-06-26 15:50:00,313.79,314.06,313.3,313.33,15819.0,295.1057,295.3596,294.6449,294.6731,15819.0
2020-06-26 15:55:00,313.35,313.7,312.84,313.11,95854.0,294.6919,295.021,294.2123,294.4662,95854.0
2020-06-29 09:30:00,315.81,316.62,314.73,314.77,30378.0,297.0054,297.7672,295.9897,296.0273,30378.0
2020-06-29 09:35:00,314.73,315.05,313.73,313.85,20500.0,295.9897,296.2907,295.0493,295.1621,20500.0
2020-06-29 09:40:00,313.78,313.78,312.87,313.18,59835.0,295.0963,295.0963,294.2405,294.532,59835.0
2020-06-29 09:45:00,313.21,314.15,313.18,314.1,21315.0,294.5602,295.4443,294.532,295.3972,21315.0
2020-06-29 09:50:00,314.17,315.43,313.9,315.14,12895.0,295.4631,296.648,295.2091,296.3753,12895.0
2020-06-29 09:55:00,315.34,315.77,315.17,315.56,15034.0,296.5634,296.9678,296.4035,296.7703,15034.0
2020-06-29 10:00:00,315.98,317.07,315.82,317.07,11371.0,297.1653,298.1904,297.0148,298.1904,11371.0
2020-06-29 10:05:00,317.32,317.83,316.93,317.49,15257.0,298.4255,298.9051,298.0587,298.5854,15257.0
2020-06-29 10:10:00,317.55,318.13,316.83,317.69,23974.0,298.6418,299.1873,297.9647,298.7735,23974.0
2020-06-29 10:15:00,317.86,318.53,317.7,318.31,34289.0,298.9333,299.5634,298.7829,299.3565,34289.0
2020-06-29 10:20:00,318.47,318.53,318.01,318.5,15403.0,299.507,299.5634,299.0744,299.5352,15403.0
2020-06-29 10:25:00,318.52,319.09,318.42,318.76,14142.0,299.554,300.0901,299.46,299.7798,14142.0
2020-06-29 10:30:00,318.89,319.25,318.74,319.16,19053.0,299.902,300.2406,299.7609,300.1559,19053.0
2020-06-29 10:35:00,319.23,320.03,318.54,320.03,16527.0,300.2218,300.9741,299.5729,300.9741,16527.0
2020-06-29 10:40:00,319.95,319.97,318.95,319.22,6539.0,300.8989,300.9177,299.9584,300.2124,6539.0
2020-06-29 10:45:00,319.36,319.88,319.12,319.88,5950.0,300.344,300.8331,300.1183,300.8331,5950.0
2020-06-29 10:50:00,319.8,320.42,319.67,319.75,12387.0,300.7578,301.3409,300.6356,300.7108,12387.0
2020-06-29 10:55:00,319.68,319.68,319.22,319.3,11084.0,300.645,300.645,300.2124,300.2876,11084.0
2020-06-29 11:00:00,319.42,319.72,319.14,319.14,9280.0,300.4005,300.6826,300.1371,300.1371,9280.0
2020-06-29 11:05:00,319.11,319.33,318.78,319.33,6681.0,300.1089,300.3158,299.7986,300.3158,6681.0
2020-06-29 11:10:00,319.24,319.24,318.44,318.49,5950.0,300.2312,300.2312,299.4788,299.5258,5950.0
2020-06-29 11:15:00,318.66,318.86,318.12,318.32,9595.0,299.6857,299.8738,299.1779,299.366,9595.0
2020-06-29 11:20:00,318.58,319.03,318.23,318.96,9724.0,299.6105,300.0337,299.2813,299.9678,9724.0
2020-06-29 11:25:00,319.01,319.59,319.01,319.41,6777.0,300.0149,300.5603,300.0149,300.391,6777.0
2020-06-29 11:30:00,319.4,319.64,319.04,319.2,14340.0,300.3816,300.6074,300.0431,300.1936,14340.0
2020-06-29 11:35:00,319.18,319.49,319.05,319.27,9799.0,300.1747,300.4663,300.0525,300.2594,9799.0
2020-06-29 11:40:00,319.29,319.7,319.29,319.64,4065.0,300.2782,300.6638,300.2782,300.6074,4065.0
2020-06-29 11:45:00,319.76,319.87,319.1,319.66,12432.0,300.7202,300.8237,300.0995,300.6262,12432.0
2020-06-29 11:50:00,319.73,319.73,319.44,319.44,3800.0,300.692,300.692,300.4193,300.4193,3800.0
2020-06-29 11:55:00,319.49,319.55,319.09,319.26,6100.0,300.4663,300.5227,300.0901,300.25,6100.0
2020-06-29 12:00:00,319.28,319.97,319.28,319.66,7483.0,300.2688,300.9177,300.2688,300.6262,7483.0
2020-06-29 12:05:00,319.76,319.88,319.32,319.34,4766.0,300.7202,300.8331,300.3064,300.3252,4766.0
2020-06-29 12:10:00,319.35,319.74,319.29,319.67,4858.0,300.3346,300.7014,300.2782,300.6356,4858.0
2020-06-29 12:15:00,319.65,320.62,319.57,320.44,8546.0,300.6168,301.529,300.5415,301.3597,8546.0
2020-06-29 12:20:00,320.49,320.62,320.3,320.37,3038.0,301.4067,301.529,301.2281,301.2939,3038.0
2020-06-29 12:25:00,320.32,320.51,320.27,320.35,3735.0,301.2469,301.4256,301.1998,301.2751,3735.0
2020-06-29 12:30:00,320.42,320.88,320.42,320.88,3413.0,301.3409,301.7735,301.3409,301.7735,3413.0
2020-06-29 12:35:00,320.78,320.96,320.48,320.58,7112.0,301.6795,301.8488,301.3973,301.4914,7112.0
2020-06-29 12:40:00,320.46,320.91,320.37,320.91,4520.0,301.3785,301.8017,301.2939,301.8017,4520.0
2020-06-29 12:45:00,320.85,321.03,320.79,320.94,3625.0,301.7453,301.9146,301.6889,301.8299,3625.0
2020-06-29 12:50:00,320.97,321.23,320.97,321.13,6337.0,301.8582,302.1027,301.8582,302.0086,6337.0
2020-06-29 12:55:00,321.05,321.06,320.31,320.37,4373.0,301.9334,301.9428,301.2375,301.2939,4373.0
2020-06-29 13:00:00,320.4,320.4,320.0,320.12,4446.0,301.3221,301.3221,300.9459,301.0588,4446.0
2020-06-29 13:05:00,320.17,320.19,320.0,320.03,4617.0,301.1058,301.1246,300.9459,300.9741,4617.0
2020-06-29 13:10:00,320.22,320.3,320.07,320.15,3400.0,301.1528,301.2281,301.0118,301.087,3400.0
2020-06-29 13:15:00,320.11,320.31,320.06,320.31,3550.0,301.0494,301.2375,301.0023,301.2375,3550.0
2020-06-29 13:20:00,320.24,320.62,320.22,320.52,5500.0,301.1716,301.529,301.1528,301.435,5500.0
2020-06-29 13:25:00,320.64,320.95,320.54,320.89,4700.0,301.5478,301.8394,301.4538,301.7829,4700.0
2020-06-29 13:30:00,321.01,321.03,320.66,320.71,4539.0,301.8958,301.9146,301.5666,301.6136,4539.0
2020-06-29 13:35:00,320.64,321.22,320.6,321.11,5133.0,301.5478,302.0933,301.5102,301.9898,5133.0
2020-06-29 13:40:00,321.1,321.1,320.58,320.58,4107.0,301.9804,301.9804,301.4914,301.4914,4107.0
2020-06-29 13:45:00,320.59,320.6,320.38,320.38,1930.0,301.5008,301.5102,301.3033,301.3033,1930.0
2020-06-29 13:50:00,320.34,320.43,320.24,320.24,1700.0,301.2657,301.3503,301.1716,301.1716,1700.0
2020-06-29 13:55:00,320.23,320.23,319.96,320.03,3674.0,301.1622,301.1622,300.9083,300.9741,3674.0
2020-06-29 14:00:00,319.98,320.23,319.75,319.75,3442.0,300.9271,301.1622,300.7108,300.7108,3442.0
2020-06-29 14:05:00,319.7,319.7,319.32,319.38,7663.0,300.6638,300.6638,300.3064,300.3628,7663.0
2020-06-29 14:10:00,319.5,319.56,319.42,319.55,3417.0,300.4757,300.5321,300.4005,300.5227,3417.0
2020-06-29 14:15:00,319.53,319.87,319.53,319.57,3216.0,300.5039,300.8237,300.5039,300.5415,3216.0
2020-06-29 14:20:00,319.42,319.54,319.17,319.24,7763.0,300.4005,300.5133,300.1653,300.2312,7763.0
2020-06-29 14:25:00,319.21,319.25,318.74,318.75,4320.0,300.203,300.2406,299.7609,299.7703,4320.0
2020-06-29 14:30:00,318.78,319.01,318.78,318.84,6119.0,299.7986,300.0149,299.7986,299.855,6119.0
2020-06-29 14:35:00,318.77,318.87,318.61,318.81,4735.0,299.7892,299.8832,299.6387,299.8268,4735.0
2020-06-29 14:40:00,318.75,319.27,318.72,319.15,13623.0,299.7703,300.2594,299.7421,300.1465,13623.0
2020-06-29 14:45:00,319.14,319.23,318.56,318.73,11000.0,300.1371,300.2218,299.5917,299.7515,11000.0
2020-06-29 14:50:00,318.62,318.73,318.33,318.71,9638.0,299.6481,299.7515,299.3754,299.7327,9638.0
2020-06-29 14:55:00,318.63,319.03,318.46,318.7,8518.0,299.6575,300.0337,299.4976,299.7233,8518.0
2020-06-29 15:00:00,318.66,318.81,318.06,318.12,9636.0,299.6857,299.8268,299.1214,299.1779,9636.0
2020-06-29 15:05:00,318.14,318.18,317.8,317.8,7573.0,299.1967,299.2343,298.8769,298.8769,7573.0
2020-06-29 15:10:00,317.84,317.98,317.58,317.89,5310.0,298.9145,299.0462,298.67,298.9616,5310.0
2020-06-29 15:15:00,317.91,318.7,317.91,318.55,5901.0,298.9804,299.7233,298.9804,299.5823,5901.0
2020-06-29 15:20:00,318.46,318.92,318.46,318.81,8906.0,299.4976,299.9302,299.4976,299.8268,8906.0
2020-06-29 15:25:00,318.91,318.99,318.6,318.7,3853.0,299.9208,299.9961,299.6293,299.7233,3853.0
2020-06-29 15:30:00,318.84,319.37,318.84,319.3,10497.0,299.855,300.3534,299.855,300.2876,10497.0
2020-06-29 15:35:00,319.21,319.35,319.0,319.02,12253.0,300.203,300.3346,300.0055,300.0243,12253.0
2020-06-29 15:40:00,319.06,319.2,318.57,318.8,4482.0,300.0619,300.1936,299.6011,299.8174,4482.0
2020-06-29 15:45:00,318.83,319.14,318.44,318.46,16081.0,299.8456,300.1371,299.4788,299.4976,16081.0
2020-06-29 15:50:00,318.51,319.46,318.3,319.46,18739.0,299.5446,300.4381,299.3471,300.4381,18739.0
2020-06-29 15:55:00,319.48,320.65,319.36,320.65,82455.0,300.4569,301.5572,300.344,301.5572,82455.0
2020-06-30 09:30:00,319.44,320.68,319.35,320.36,52923.0,300.4193,301.5854,300.3346,301.2845,52923.0
2020-06-30 09:35:00,320.5,322.18,320.5,321.82,42824.0,301.4161,302.9961,301.4161,302.6575,42824.0
2020-06-30 09:40:00,321.91,321.96,320.57,321.17,46312.0,302.7422,302.7892,301.482,302.0463,46312.0
2020-06-30 09:45:00,321.24,321.93,320.59,320.73,20097.0,302.1121,302.761,301.5008,301.6325,20097.0
2020-06-30 09:50:00,320.73,320.73,319.76,320.53,20434.0,301.6325,301.6325,300.7202,301.4444,20434.0
2020-06-30 09:55:00,320.65,320.88,320.08,320.84,10340.0,301.5572,301.7735,301.0212,301.7359,10340.0
2020-06-30 10:00:00,320.91,321.27,320.33,320.5,13100.0,301.8017,302.1403,301.2563,301.4161,13100.0
2020-06-30 10:05:00,320.58,321.68,320.58,321.59,12310.0,301.4914,302.5259,301.4914,302.4412,12310.0
2020-06-30 10:10:00,321.54,321.54,320.92,321.17,8276.0,302.3942,302.3942,301.8111,302.0463,8276.0
2020-06-30 10:15:00,321.08,321.27,320.86,321.09,6800.0,301.9616,302.1403,301.7547,301.971,6800.0
2020-06-30 10:20:00,321.23,321.76,321.06,321.68,12319.0,302.1027,302.6011,301.9428,302.5259,12319.0
2020-06-30 10:25:00,321.74,322.0,320.99,321.27,5000.0,302.5823,302.8268,301.877,302.1403,5000.0
2020-06-30 10:30:00,321.21,321.46,321.03,321.1,3825.0,302.0839,302.319,301.9146,301.9804,3825.0
2020-06-30 10:35:00,321.09,321.33,320.54,320.6,11779.0,301.971,302.1967,301.4538,301.5102,11779.0
2020-06-30 10:40:00,320.66,321.58,320.65,321.51,9298.0,301.5666,302.4318,301.5572,302.366,9298.0
2020-06-30 10:45:00,321.32,321.92,321.32,321.61,6230.0,302.1873,302.7516,302.1873,302.4601,6230.0
2020-06-30 10:50:00,321.65,322.92,321.65,322.74,9029.0,302.4977,303.692,302.4977,303.5228,9029.0
2020-06-30 10:55:00,322.83,323.26,322.72,323.26,12295.0,303.6074,304.0118,303.504,304.0118,12295.0
2020-06-30 11:00:00,323.18,323.9,323.12,323.87,9093.0,303.9366,304.6137,303.8801,304.5855,9093.0
2020-06-30 11:05:00,323.98,324.12,323.49,323.81,2970.0,304.6889,304.8206,304.2281,304.5291,2970.0
2020-06-30 11:10:00,323.78,323.79,323.27,323.63,4310.0,304.5008,304.5102,304.0212,304.3598,4310.0
2020-06-30 11:15:00,323.59,324.27,323.49,324.27,2053.0,304.3222,304.9617,304.2281,304.9617,2053.0
2020-06-30 11:20:00,324.22,324.61,323.97,324.1,8498.0,304.9146,305.2814,304.6795,304.8018,8498.0
2020-06-30 11:25:00,324.19,324.26,323.81,324.05,4843.0,304.8864,304.9523,304.5291,304.7548,4843.0
2020-06-30 11:30:00,323.99,323.99,323.27,323.27,8675.0,304.6983,304.6983,304.0212,304.0212,8675.0
2020-06-30 11:35:00,323.29,323.5,323.03,323.29,9865.0,304.04,304.2375,303.7955,304.04,9865.0
2020-06-30 11:40:00,323.27,323.55,323.02,323.35,6151.0,304.0212,304.2845,303.7861,304.0964,6151.0
2020-06-30 11:45:00,323.38,323.58,323.27,323.48,3444.0,304.1247,304.3128,304.0212,304.2187,3444.0
2020-06-30 11:50:00,323.38,323.74,323.36,323.71,2039.0,304.1247,304.4632,304.1059,304.435,2039.0
2020-06-30 11:55:00,323.77,323.83,323.56,323.8,12067.0,304.4914,304.5479,304.2939,304.5197,12067.0
2020-06-30 12:00:00,323.86,323.99,323.69,323.97,4475.0,304.5761,304.6983,304.4162,304.6795,4475.0
2020-06-30 12:05:00,324.0,324.25,323.89,324.25,3072.0,304.7077,304.9429,304.6043,304.9429,3072.0
2020-06-30 12:10:00,324.22,324.89,324.22,324.72,9067.0,304.9146,305.5447,304.9146,305.3849,9067.0
2020-06-30 12:15:00,324.72,325.12,324.72,324.96,3120.0,305.3849,305.7611,305.3849,305.6106,3120.0
2020-06-30 12:20:00,324.8,324.8,324.31,324.33,5952.0,305.4601,305.4601,304.9993,305.0181,5952.0
2020-06-30 12:25:00,324.45,324.45,324.24,324.38,2089.0,305.1309,305.1309,304.9335,305.0651,2089.0
2020-06-30 12:30:00,324.19,324.33,323.75,323.89,15597.0,304.8864,305.0181,304.4726,304.6043,15597.0
2020-06-30 12:35:00,323.95,324.41,323.94,324.34,3648.0,304.6607,305.0933,304.6513,305.0275,3648.0
2020-06-30 12:40:00,324.1,324.1,323.44,323.54,11985.0,304.8018,304.8018,304.1811,304.2751,11985.0
2020-06-30 12:45:00,323.5,323.5,322.97,323.13,3161.0,304.2375,304.2375,303.7391,303.8895,3161.0
2020-06-30 12:50:00,323.28,323.28,323.1,323.14,1589.0,304.0306,304.0306,303.8613,303.899,1589.0
2020-06-30 12:55:00,323.43,323.47,323.04,323.04,2837.0,304.1717,304.2093,303.8049,303.8049,2837.0
2020-06-30 13:00:00,323.01,323.19,322.96,323.0,1563.0,303.7767,303.946,303.7297,303.7673,1563.0
2020-06-30 13:05:00,323.01,323.2,322.69,322.79,3977.0,303.7767,303.9554,303.4757,303.5698,3977.0
2020-06-30 13:10:00,322.88,322.92,322.61,322.79,4255.0,303.6544,303.692,303.4005,303.5698,4255.0
2020-06-30 13:15:00,322.83,322.83,322.37,322.61,7218.0,303.6074,303.6074,303.1748,303.4005,7218.0
2020-06-30 13:20:00,322.61,322.94,322.61,322.84,2333.0,303.4005,303.7109,303.4005,303.6168,2333.0
2020-06-30 13:25:00,322.85,323.13,322.68,323.13,16052.0,303.6262,303.8895,303.4663,303.8895,16052.0
2020-06-30 13:30:00,323.1,323.13,322.71,322.77,4585.0,303.8613,303.8895,303.4946,303.551,4585.0
2020-06-30 13:35:00,322.73,322.84,322.56,322.73,3808.0,303.5134,303.6168,303.3535,303.5134,3808.0
2020-06-30 13:40:00,322.77,322.77,322.37,322.37,3924.0,303.551,303.551,303.1748,303.1748,3924.0
2020-06-30 13:45:00,322.43,322.75,322.39,322.75,2467.0,303.2312,303.5322,303.1936,303.5322,2467.0
2020-06-30 13:50:00,322.62,323.07,322.49,323.06,2979.0,303.4099,303.8331,303.2877,303.8237,2979.0
2020-06-30 13:55:00,323.16,323.31,323.05,323.3,7092.0,303.9178,304.0588,303.8143,304.0494,7092.0
2020-06-30 14:00:00,323.14,323.22,322.9,323.16,5238.0,303.899,303.9742,303.6732,303.9178,5238.0
2020-06-30 14:05:00,323.17,323.17,322.8,322.95,4753.0,303.9272,303.9272,303.5792,303.7203,4753.0
2020-06-30 14:10:00,323.01,323.01,322.7,322.78,1929.0,303.7767,303.7767,303.4851,303.5604,1929.0
2020-06-30 14:15:00,322.72,323.04,322.66,323.04,12217.0,303.504,303.8049,303.4475,303.8049,12217.0
2020-06-30 14:20:00,323.0,323.3,322.99,323.3,16300.0,303.7673,304.0494,303.7579,304.0494,16300.0
2020-06-30 14:25:00,323.24,323.51,323.23,323.51,5265.0,303.993,304.2469,303.9836,304.2469,5265.0
2020-06-30 14:30:00,323.53,323.54,323.27,323.35,7096.0,304.2657,304.2751,304.0212,304.0964,7096.0
2020-06-30 14:35:00,323.3,323.43,323.13,323.32,13077.0,304.0494,304.1717,303.8895,304.0682,13077.0
2020-06-30 14:40:00,323.38,323.76,323.3,323.71,8899.0,304.1247,304.482,304.0494,304.435,8899.0
2020-06-30 14:45:00,323.66,323.66,323.3,323.57,7004.0,304.388,304.388,304.0494,304.3033,7004.0
2020-06-30 14:50:00,323.66,323.68,323.45,323.66,13798.0,304.388,304.4068,304.1905,304.388,13798.0
2020-06-30 14:55:00,323.63,323.78,323.5,323.74,4806.0,304.3598,304.5008,304.2375,304.4632,4806.0
2020-06-30 15:00:00,323.71,323.83,323.09,323.18,8325.0,304.435,304.5479,303.8519,303.9366,8325.0
2020-06-30 15:05:00,323.31,323.43,323.1,323.43,2656.0,304.0588,304.1717,303.8613,304.1717,2656.0
2020-06-30 15:10:00,323.31,323.66,323.24,323.57,2189.0,304.0588,304.388,303.993,304.3033,2189.0
2020-06-30 15:15:00,323.43,324.09,323.27,324.04,9396.0,304.1717,304.7924,304.0212,304.7454,9396.0
2020-06-30 15:20:00,324.07,324.31,323.93,324.18,3622.0,304.7736,304.9993,304.6419,304.877,3622.0
2020-06-30 15:25:00,324.14,324.38,324.08,324.08,9694.0,304.8394,305.0651,304.783,304.783,9694.0
2020-06-30 15:30:00,324.04,324.81,323.98,324.73,30291.0,304.7454,305.4695,304.6889,305.3943,30291.0
2020-06-30 15:35:00,324.72,324.75,324.39,324.47,6633.0,305.3849,305.4131,305.0745,305.1498,6633.0
2020-06-30 15:40:00,324.57,324.68,324.16,324.39,18350.0,305.2438,305.3473,304.8582,305.0745,18350.0
2020-06-30 15:45:00,324.31,324.66,323.96,324.26,30691.0,304.9993,305.3284,304.6701,304.9523,30691.0
2020-06-30 15:50:00,324.37,325.62,324.37,325.53,41021.0,305.0557,306.2313,305.0557,306.1466,41021.0
2020-06-30 15:55:00,325.5,325.5,324.17,324.48,77565.0,306.1184,306.1184,304.8676,305.1592,77565.0
2020-07-01 09:30:00,325.08,326.17,324.3,326.17,46639.0,305.7234,306.7485,304.9899,306.7485,46639.0
2020-07-01 09:35:00,326.13,326.74,325.49,325.65,38539.0,306.7109,307.2846,306.109,306.2595,38539.0
2020-07-01 09:40:00,325.66,326.91,325.63,326.67,25140.0,306.2689,307.4445,306.2407,307.2188,25140.0
2020-07-01 09:45:00,326.57,326.61,325.88,326.06,22947.0,307.1247,307.1623,306.4758,306.6451,22947.0
2020-07-01 09:50:00,326.1,326.64,324.83,324.87,31862.0,306.6827,307.1905,305.4883,305.5259,31862.0
2020-07-01 09:55:00,324.88,325.17,324.49,324.92,35870.0,305.5353,305.8081,305.1686,305.573,35870.0
2020-07-01 10:00:00,325.03,326.08,325.03,325.31,32279.0,305.6764,306.6639,305.6764,305.9397,32279.0
2020-07-01 10:05:00,325.38,325.84,325.04,325.51,7681.0,306.0056,306.4382,305.6858,306.1278,7681.0
2020-07-01 10:10:00,325.61,326.79,325.61,326.75,24690.0,306.2219,307.3316,306.2219,307.294,24690.0
2020-07-01 10:15:00,326.67,326.75,325.88,325.88,11889.0,307.2188,307.294,306.4758,306.4758,11889.0
2020-07-01 10:20:00,326.0,326.25,325.3,325.39,5069.0,306.5887,306.8238,305.9303,306.015,5069.0
2020-07-01 10:25:00,325.53,325.7,325.31,325.65,15414.0,306.1466,306.3065,305.9397,306.2595,15414.0
2020-07-01 10:30:00,325.71,326.2,325.57,325.6,8365.0,306.3159,306.7767,306.1843,306.2125,8365.0
2020-07-01 10:35:00,325.08,325.08,324.3,324.91,18250.0,305.7234,305.7234,304.9899,305.5636,18250.0
2020-07-01 10:40:00,325.1,325.13,324.29,324.41,16756.0,305.7422,305.7705,304.9805,305.0933,16756.0
2020-07-01 10:45:00,324.27,324.41,323.46,323.58,5600.0,304.9617,305.0933,304.1999,304.3128,5600.0
2020-07-01 10:50:00,323.58,324.16,323.45,323.98,14304.0,304.3128,304.8582,304.1905,304.6889,14304.0
2020-07-01 10:55:00,323.87,324.28,323.55,324.28,7190.0,304.5855,304.9711,304.2845,304.9711,7190.0
2020-07-01 11:00:00,324.35,324.36,323.44,323.68,6026.0,305.0369,305.0463,304.1811,304.4068,6026.0
2020-07-01 11:05:00,323.54,323.93,323.54,323.7,6949.0,304.2751,304.6419,304.2751,304.4256,6949.0
2020-07-01 11:10:00,323.59,323.59,322.46,323.28,14056.0,304.3222,304.3222,303.2594,304.0306,14056.0
2020-07-01 11:15:00,323.32,323.6,322.45,322.46,11031.0,304.0682,304.3316,303.25,303.2594,11031.0
2020-07-01 11:20:00,322.21,322.66,322.12,322.23,13908.0,303.0243,303.4475,302.9397,303.0431,13908.0
2020-07-01 11:25:00,322.17,322.17,321.25,321.56,40200.0,302.9867,302.9867,302.1215,302.413,40200.0
2020-07-01 11:30:00,321.66,322.48,321.46,322.48,25018.0,302.5071,303.2782,302.319,303.2782,25018.0
2020-07-01 11:35:00,322.42,322.53,322.05,322.28,11372.0,303.2218,303.3253,302.8739,303.0902,11372.0
2020-07-01 11:40:00,322.26,322.82,322.15,322.82,4228.0,303.0713,303.598,302.9679,303.598,4228.0
2020-07-01 11:45:00,322.65,323.01,322.65,322.99,2829.0,303.4381,303.7767,303.4381,303.7579,2829.0
2020-07-01 11:50:00,322.94,323.12,322.89,323.03,6353.0,303.7109,303.8801,303.6638,303.7955,6353.0
2020-07-01 11:55:00,323.03,323.35,322.81,323.18,7718.0,303.7955,304.0964,303.5886,303.9366,7718.0
2020-07-01 12:00:00,323.22,323.27,322.65,322.79,3963.0,303.9742,304.0212,303.4381,303.5698,3963.0
2020-07-01 12:05:00,322.77,323.08,322.77,323.01,1773.0,303.551,303.8425,303.551,303.7767,1773.0
2020-07-01 12:10:00,323.06,323.74,323.06,323.74,1672.0,303.8237,304.4632,303.8237,304.4632,1672.0
2020-07-01 12:15:00,323.81,324.11,323.69,324.11,6349.0,304.5291,304.8112,304.4162,304.8112,6349.0
2020-07-01 12:20:00,324.14,324.35,324.06,324.16,6250.0,304.8394,305.0369,304.7642,304.8582,6250.0
2020-07-01 12:25:00,324.18,324.39,323.96,323.96,7320.0,304.877,305.0745,304.6701,304.6701,7320.0
2020-07-01 12:30:00,323.95,324.24,323.78,323.9,7465.0,304.6607,304.9335,304.5008,304.6137,7465.0
2020-07-01 12:35:00,323.92,324.53,323.84,324.35,8699.0,304.6325,305.2062,304.5573,305.0369,8699.0
2020-07-01 12:40:00,324.38,324.63,324.33,324.46,2740.0,305.0651,305.3002,305.0181,305.1404,2740.0
2020-07-01 12:45:00,324.46,324.46,323.68,323.86,17699.0,305.1404,305.1404,304.4068,304.5761,17699.0
2020-07-01 12:50:00,323.85,323.85,323.26,323.26,9462.0,304.5667,304.5667,304.0118,304.0118,9462.0
2020-07-01 12:55:00,323.36,323.67,323.28,323.52,2909.0,304.1059,304.3974,304.0306,304.2563,2909.0
2020-07-01 13:00:00,323.59,323.59,323.07,323.07,1421.0,304.3222,304.3222,303.8331,303.8331,1421.0
2020-07-01 13:05:00,323.24,323.24,322.78,322.78,9289.0,303.993,303.993,303.5604,303.5604,9289.0
2020-07-01 13:10:00,322.77,322.99,322.75,322.93,2167.0,303.551,303.7579,303.5322,303.7015,2167.0
2020-07-01 13:15:00,322.68,322.75,322.55,322.75,10265.0,303.4663,303.5322,303.3441,303.5322,10265.0
2020-07-01 13:20:00,322.79,323.21,322.58,323.21,9824.0,303.5698,303.9648,303.3723,303.9648,9824.0
2020-07-01 13:25:00,323.26,323.26,323.11,323.18,3154.0,304.0118,304.0118,303.8707,303.9366,3154.0
2020-07-01 13:30:00,323.11,323.13,322.75,322.93,3250.0,303.8707,303.8895,303.5322,303.7015,3250.0
2020-07-01 13:35:00,323.01,323.21,322.97,323.21,9094.0,303.7767,303.9648,303.7391,303.9648,9094.0
2020-07-01 13:40:00,323.29,323.29,322.52,322.59,11244.0,304.04,304.04,303.3159,303.3817,11244.0
2020-07-01 13:45:00,322.72,322.72,322.24,322.45,5024.0,303.504,303.504,303.0525,303.25,5024.0
2020-07-01 13:50:00,322.45,322.79,322.33,322.51,12493.0,303.25,303.5698,303.1372,303.3065,12493.0
2020-07-01 13:55:00,322.5,322.53,322.33,322.33,4675.0,303.2971,303.3253,303.1372,303.1372,4675.0
2020-07-01 14:00:00,322.5,322.89,322.45,322.81,11689.0,303.2971,303.6638,303.25,303.5886,11689.0
2020-07-01 14:05:00,322.9,323.05,322.45,322.91,13506.0,303.6732,303.8143,303.25,303.6826,13506.0
2020-07-01 14:10:00,322.99,323.3,322.79,323.3,2957.0,303.7579,304.0494,303.5698,304.0494,2957.0
2020-07-01 14:15:00,323.37,323.37,323.03,323.11,1937.0,304.1153,304.1153,303.7955,303.8707,1937.0
2020-07-01 14:20:00,323.24,323.25,322.76,322.89,3792.0,303.993,304.0024,303.5416,303.6638,3792.0
2020-07-01 14:25:00,322.86,323.17,322.77,323.13,3928.0,303.6356,303.9272,303.551,303.8895,3928.0
2020-07-01 14:30:00,323.1,323.28,322.5,322.65,10693.0,303.8613,304.0306,303.2971,303.4381,10693.0
2020-07-01 14:35:00,322.7,322.7,322.41,322.48,5169.0,303.4851,303.4851,303.2124,303.2782,5169.0
2020-07-01 14:40:00,322.55,322.75,322.46,322.53,15740.0,303.3441,303.5322,303.2594,303.3253,15740.0
2020-07-01 14:45:00,322.48,322.63,322.43,322.63,2584.0,303.2782,303.4193,303.2312,303.4193,2584.0
2020-07-01 14:50:00,322.65,323.09,322.65,323.0,5795.0,303.4381,303.8519,303.4381,303.7673,5795.0
2020-07-01 14:55:00,323.02,323.26,322.96,323.26,8975.0,303.7861,304.0118,303.7297,304.0118,8975.0
2020-07-01 15:00:00,323.32,323.54,323.1,323.54,3600.0,304.0682,304.2751,303.8613,304.2751,3600.0
2020-07-01 15:05:00,323.78,323.8,323.4,323.4,4632.0,304.5008,304.5197,304.1435,304.1435,4632.0
2020-07-01 15:10:00,323.41,323.62,323.06,323.39,7460.0,304.1529,304.3504,303.8237,304.1341,7460.0
2020-07-01 15:15:00,323.39,323.42,323.13,323.38,3369.0,304.1341,304.1623,303.8895,304.1247,3369.0
2020-07-01 15:20:00,323.38,323.91,323.31,323.84,29367.0,304.1247,304.6231,304.0588,304.5573,29367.0
2020-07-01 15:25:00,323.98,324.03,323.75,323.78,13135.0,304.6889,304.736,304.4726,304.5008,13135.0
2020-07-01 15:30:00,323.85,324.07,323.66,323.75,14855.0,304.5667,304.7736,304.388,304.4726,14855.0
2020-07-01 15:35:00,323.76,323.95,323.7,323.9,9959.0,304.482,304.6607,304.4256,304.6137,9959.0
2020-07-01 15:40:00,323.89,324.06,323.64,323.74,12533.0,304.6043,304.7642,304.3692,304.4632,12533.0
2020-07-01 15:45:00,323.66,324.19,323.58,324.19,12042.0,304.388,304.8864,304.3128,304.8864,12042.0
2020-07-01 15:50:00,324.09,324.12,323.05,323.09,27959.0,304.7924,304.8206,303.8143,303.8519,27959.0
2020-07-01 15:55:00,323.07,323.08,322.07,322.26,84905.0,303.8331,303.8425,302.8927,303.0713,84905.0
2020-07-02 09:30:00,328.22,329.76,327.53,329.76,55556.0,308.6765,310.1248,308.0276,310.1248,55556.0
2020-07-02 09:35:00,329.75,329.96,328.32,328.93,58460.0,310.1154,310.3129,308.7705,309.3442,58460.0
2020-07-02 09:40:00,328.95,329.08,328.52,328.63,34223.0,309.363,309.4853,308.9586,309.0621,34223.0
2020-07-02 09:45:00,328.82,329.79,328.82,329.79,31748.0,309.2407,310.153,309.2407,310.153,31748.0
2020-07-02 09:50:00,330.0,330.07,329.4,329.51,17935.0,310.3505,310.4163,309.7862,309.8897,17935.0
2020-07-02 09:55:00,329.56,329.95,329.49,329.86,10326.0,309.9367,310.3035,309.8708,310.2188,10326.0
2020-07-02 10:00:00,329.85,329.96,329.43,329.43,15626.0,310.2094,310.3129,309.8144,309.8144,15626.0
2020-07-02 10:05:00,329.56,330.01,329.52,329.88,21902.0,309.9367,310.3599,309.8991,310.2376,21902.0
2020-07-02 10:10:00,329.88,329.88,328.71,328.85,17958.0,310.2376,310.2376,309.1373,309.269,17958.0
2020-07-02 10:15:00,328.86,329.32,328.8,329.0,7533.0,309.2784,309.711,309.2219,309.41,7533.0
2020-07-02 10:20:00,329.11,329.21,327.77,327.81,17025.0,309.5135,309.6075,308.2533,308.2909,17025.0
2020-07-02 10:25:00,327.84,327.99,326.68,326.68,18883.0,308.3191,308.4602,307.2282,307.2282,18883.0
2020-07-02 10:30:00,326.67,327.22,326.43,326.8,19002.0,307.2188,307.736,306.9931,307.341,19002.0
2020-07-02 10:35:00,326.83,327.31,326.76,327.2,16932.0,307.3692,307.8207,307.3034,307.7172,16932.0
2020-07-02 10:40:00,327.1,327.62,327.1,327.17,23217.0,307.6232,308.1122,307.6232,307.689,23217.0
2020-07-02 10:45:00,327.19,327.23,326.19,326.28,14015.0,307.7078,307.7454,306.7673,306.852,14015.0
2020-07-02 10:50:00,326.22,326.37,324.81,325.28,30701.0,306.7956,306.9366,305.4695,305.9115,30701.0
2020-07-02 10:55:00,325.3,325.38,324.67,324.67,11555.0,305.9303,306.0056,305.3378,305.3378,11555.0
2020-07-02 11:00:00,324.6,324.92,323.95,324.36,11654.0,305.272,305.573,304.6607,305.0463,11654.0
2020-07-02 11:05:00,324.38,324.86,324.0,324.13,13948.0,305.0651,305.5165,304.7077,304.83,13948.0
2020-07-02 11:10:00,324.05,324.12,323.34,323.52,11841.0,304.7548,304.8206,304.087,304.2563,11841.0
2020-07-02 11:15:00,323.69,324.41,323.19,324.34,11264.0,304.4162,305.0933,303.946,305.0275,11264.0
2020-07-02 11:20:00,324.41,325.35,324.31,325.21,9469.0,305.0933,305.9774,304.9993,305.8457,9469.0
2020-07-02 11:25:00,325.21,325.33,324.74,325.08,35754.0,305.8457,305.9585,305.4037,305.7234,35754.0
2020-07-02 11:30:00,325.14,326.04,324.99,325.94,6800.0,305.7799,306.6263,305.6388,306.5322,6800.0
2020-07-02 11:35:00,325.75,325.96,325.55,325.56,7035.0,306.3535,306.551,306.1654,306.1749,7035.0
2020-07-02 11:40:00,325.5,326.16,325.5,326.1,13900.0,306.1184,306.7391,306.1184,306.6827,13900.0
2020-07-02 11:45:00,326.08,326.46,326.06,326.4,9086.0,306.6639,307.0213,306.6451,306.9648,9086.0
2020-07-02 11:50:00,326.46,326.5,325.82,326.21,12579.0,307.0213,307.0589,306.4194,306.7861,12579.0
2020-07-02 11:55:00,326.29,326.42,325.72,325.86,8974.0,306.8614,306.9836,306.3253,306.457,8974.0
2020-07-02 12:00:00,325.93,325.94,324.89,325.15,11712.0,306.5228,306.5322,305.5447,305.7893,11712.0
2020-07-02 12:05:00,325.15,325.46,325.15,325.46,4789.0,305.7893,306.0808,305.7893,306.0808,4789.0
2020-07-02 12:10:00,325.52,325.73,325.38,325.45,5719.0,306.1372,306.3347,306.0056,306.0714,5719.0
2020-07-02 12:15:00,325.38,325.38,325.04,325.14,8352.0,306.0056,306.0056,305.6858,305.7799,8352.0
2020-07-02 12:20:00,325.08,325.27,324.92,325.22,5171.0,305.7234,305.9021,305.573,305.8551,5171.0
2020-07-02 12:25:00,325.21,325.67,325.09,325.61,4102.0,305.8457,306.2783,305.7328,306.2219,4102.0
2020-07-02 12:30:00,325.69,325.69,325.33,325.58,3050.0,306.2971,306.2971,305.9585,306.1937,3050.0
2020-07-02 12:35:00,325.52,325.53,325.13,325.27,3718.0,306.1372,306.1466,305.7705,305.9021,3718.0
2020-07-02 12:40:00,325.28,325.28,325.07,325.07,2575.0,305.9115,305.9115,305.714,305.714,2575.0
2020-07-02 12:45:00,324.94,325.15,324.94,325.15,951.0,305.5918,305.7893,305.5918,305.7893,951.0
2020-07-02 12:50:00,325.12,325.53,325.12,325.24,4391.0,305.7611,306.1466,305.7611,305.8739,4391.0
2020-07-02 12:55:00,325.3,325.32,324.74,325.14,7310.0,305.9303,305.9491,305.4037,305.7799,7310.0
2020-07-02 13:00:00,325.05,325.1,324.95,325.04,1948.0,305.6952,305.7422,305.6012,305.6858,1948.0
2020-07-02 13:05:00,325.01,325.28,325.01,325.17,6605.0,305.6576,305.9115,305.6576,305.8081,6605.0
2020-07-02 13:10:00,325.08,325.28,325.02,325.12,3654.0,305.7234,305.9115,305.667,305.7611,3654.0
2020-07-02 13:15:00,325.07,325.29,325.03,325.08,2741.0,305.714,305.9209,305.6764,305.7234,2741.0
2020-07-02 13:20:00,325.13,325.32,325.01,325.26,1325.0,305.7705,305.9491,305.6576,305.8927,1325.0
2020-07-02 13:25:00,325.17,325.28,325.14,325.19,1443.0,305.8081,305.9115,305.7799,305.8269,1443.0
2020-07-02 13:30:00,325.22,325.38,325.22,325.27,1414.0,305.8551,306.0056,305.8551,305.9021,1414.0
2020-07-02 13:35:00,325.26,325.35,325.11,325.3,1725.0,305.8927,305.9774,305.7516,305.9303,1725.0
2020-07-02 13:40:00,325.51,325.78,325.45,325.78,6218.0,306.1278,306.3818,306.0714,306.3818,6218.0
2020-07-02 13:45:00,325.78,326.04,325.68,325.99,5840.0,306.3818,306.6263,306.2877,306.5792,5840.0
2020-07-02 13:50:00,325.95,326.07,325.83,326.01,4820.0,306.5416,306.6545,306.4288,306.5981,4820.0
2020-07-02 13:55:00,326.01,326.04,325.42,325.43,4439.0,306.5981,306.6263,306.0432,306.0526,4439.0
2020-07-02 14:00:00,325.36,325.61,325.2,325.22,2530.0,305.9868,306.2219,305.8363,305.8551,2530.0
2020-07-02 14:05:00,325.11,325.38,325.11,325.15,2052.0,305.7516,306.0056,305.7516,305.7893,2052.0
2020-07-02 14:10:00,325.11,325.37,325.1,325.33,1572.0,305.7516,305.9962,305.7422,305.9585,1572.0
2020-07-02 14:15:00,325.33,325.4,325.21,325.33,2619.0,305.9585,306.0244,305.8457,305.9585,2619.0
2020-07-02 14:20:00,325.14,325.73,325.1,325.73,7123.0,305.7799,306.3347,305.7422,306.3347,7123.0
2020-07-02 14:25:00,325.7,325.88,325.69,325.78,2722.0,306.3065,306.4758,306.2971,306.3818,2722.0
2020-07-02 14:30:00,325.82,326.3,325.82,326.04,6612.0,306.4194,306.8708,306.4194,306.6263,6612.0
2020-07-02 14:35:00,325.95,326.3,325.87,326.28,3743.0,306.5416,306.8708,306.4664,306.852,3743.0
2020-07-02 14:40:00,326.29,326.38,326.04,326.14,2540.0,306.8614,306.946,306.6263,306.7203,2540.0
2020-07-02 14:45:00,326.09,326.17,326.0,326.11,1680.0,306.6733,306.7485,306.5887,306.6921,1680.0
2020-07-02 14:50:00,326.04,326.16,325.79,325.84,2320.0,306.6263,306.7391,306.3912,306.4382,2320.0
2020-07-02 14:55:00,325.94,325.94,325.67,325.89,8404.0,306.5322,306.5322,306.2783,306.4852,8404.0
2020-07-02 15:00:00,325.82,325.89,325.39,325.43,2955.0,306.4194,306.4852,306.015,306.0526,2955.0
2020-07-02 15:05:00,325.57,325.64,325.33,325.33,4771.0,306.1843,306.2501,305.9585,305.9585,4771.0
2020-07-02 15:10:00,325.33,325.37,324.88,325.0,5423.0,305.9585,305.9962,305.5353,305.6482,5423.0
2020-07-02 15:15:00,325.03,325.35,325.03,325.11,4061.0,305.6764,305.9774,305.6764,305.7516,4061.0
2020-07-02 15:20:00,325.17,325.37,325.17,325.3,1328.0,305.8081,305.9962,305.8081,305.9303,1328.0
2020-07-02 15:25:00,325.36,325.36,325.03,325.1,1911.0,305.9868,305.9868,305.6764,305.7422,1911.0
2020-07-02 15:30:00,325.0,325.33,324.9,325.13,8790.0,305.6482,305.9585,305.5542,305.7705,8790.0
2020-07-02 15:35:00,325.03,325.2,325.01,325.01,3111.0,305.6764,305.8363,305.6576,305.6576,3111.0
2020-07-02 15:40:00,325.01,325.03,324.41,324.5,9817.0,305.6576,305.6764,305.0933,305.178,9817.0
2020-07-02 15:45:00,324.52,324.58,323.94,324.17,26474.0,305.1968,305.2532,304.6513,304.8676,26474.0
2020-07-02 15:50:00,324.14,324.14,323.38,323.45,10991.0,304.8394,304.8394,304.1247,304.1905,10991.0
2020-07-02 15:55:00,323.48,324.09,323.15,324.05,80419.0,304.2187,304.7924,303.9084,304.7548,80419.0
2020-07-06 09:30:00,330.56,330.71,329.69,330.12,61865.0,310.8771,311.0182,310.0589,310.4633,61865.0
2020-07-06 09:35:00,330.23,330.39,329.3,329.78,24748.0,310.5668,310.7173,309.6922,310.1436,24748.0
2020-07-06 09:40:00,329.73,330.41,329.62,330.17,28287.0,310.0966,310.7361,309.9931,310.5104,28287.0
2020-07-06 09:45:00,330.27,330.88,330.2,330.27,30011.0,310.6044,311.1781,310.5386,310.6044,30011.0
2020-07-06 09:50:00,330.6,330.71,330.26,330.66,53188.0,310.9148,311.0182,310.595,310.9712,53188.0
2020-07-06 09:55:00,330.71,331.38,330.35,330.35,21064.0,311.0182,311.6483,310.6796,310.6796,21064.0
2020-07-06 10:00:00,330.4,331.5,329.61,329.81,18975.0,310.7267,311.7612,309.9837,310.1718,18975.0
2020-07-06 10:05:00,329.73,329.73,328.46,328.51,57551.0,310.0966,310.0966,308.9022,308.9492,57551.0
2020-07-06 10:10:00,328.63,328.73,327.43,327.59,8511.0,309.0621,309.1561,307.9335,308.084,8511.0
2020-07-06 10:15:00,327.4,328.12,327.4,327.57,14220.0,307.9053,308.5824,307.9053,308.0652,14220.0
2020-07-06 10:20:00,327.38,327.5,326.87,326.91,9093.0,307.8865,307.9993,307.4069,307.4445,9093.0
2020-07-06 10:25:00,327.01,327.35,326.34,327.12,18223.0,307.5385,307.8583,306.9084,307.642,18223.0
2020-07-06 10:30:00,327.09,327.58,326.75,327.58,8226.0,307.6138,308.0746,307.294,308.0746,8226.0
2020-07-06 10:35:00,327.54,327.93,327.51,327.9,9060.0,308.037,308.4037,308.0087,308.3755,9060.0
2020-07-06 10:40:00,327.93,328.17,327.34,327.81,8184.0,308.4037,308.6294,307.8489,308.2909,8184.0
2020-07-06 10:45:00,327.79,328.57,327.72,328.37,6822.0,308.2721,309.0056,308.2062,308.8175,6822.0
2020-07-06 10:50:00,328.4,328.85,328.31,328.85,9096.0,308.8457,309.269,308.7611,309.269,9096.0
2020-07-06 10:55:00,328.78,328.78,328.34,328.52,5387.0,309.2031,309.2031,308.7893,308.9586,5387.0
2020-07-06 11:00:00,328.55,328.55,327.97,328.38,5587.0,308.9868,308.9868,308.4414,308.8269,5587.0
2020-07-06 11:05:00,328.39,328.39,328.01,328.05,7724.0,308.8363,308.8363,308.479,308.5166,7724.0
2020-07-06 11:10:00,328.05,328.49,328.05,328.18,8293.0,308.5166,308.9304,308.5166,308.6388,8293.0
2020-07-06 11:15:00,328.24,328.38,327.95,328.38,8999.0,308.6953,308.8269,308.4225,308.8269,8999.0
2020-07-06 11:20:00,328.5,328.56,328.04,328.04,4000.0,308.9398,308.9962,308.5072,308.5072,4000.0
2020-07-06 11:25:00,328.12,328.24,327.89,327.94,3379.0,308.5824,308.6953,308.3661,308.4131,3379.0
2020-07-06 11:30:00,327.96,327.96,327.45,327.51,4654.0,308.4319,308.4319,307.9523,308.0087,4654.0
2020-07-06 11:35:00,327.83,327.93,327.56,327.65,3092.0,308.3097,308.4037,308.0558,308.1404,3092.0
2020-07-06 11:40:00,327.65,327.96,327.53,327.77,6024.0,308.1404,308.4319,308.0276,308.2533,6024.0
2020-07-06 11:45:00,327.68,327.93,327.68,327.85,7978.0,308.1686,308.4037,308.1686,308.3285,7978.0
2020-07-06 11:50:00,327.86,327.87,327.15,327.17,12352.0,308.3379,308.3473,307.6702,307.689,12352.0
2020-07-06 11:55:00,327.19,327.19,326.65,326.66,4141.0,307.7078,307.7078,307.2,307.2094,4141.0
2020-07-06 12:00:00,326.56,326.88,326.56,326.77,9814.0,307.1153,307.4163,307.1153,307.3128,9814.0
2020-07-06 12:05:00,326.76,326.77,326.43,326.69,8037.0,307.3034,307.3128,306.9931,307.2376,8037.0
2020-07-06 12:10:00,326.68,326.74,326.52,326.62,13341.0,307.2282,307.2846,307.0777,307.1717,13341.0
2020-07-06 12:15:00,326.64,326.84,326.44,326.53,3210.0,307.1905,307.3786,307.0025,307.0871,3210.0
2020-07-06 12:20:00,326.47,327.04,326.45,327.04,14167.0,307.0307,307.5667,307.0119,307.5667,14167.0
2020-07-06 12:25:00,327.05,327.25,327.01,327.23,3786.0,307.5761,307.7642,307.5385,307.7454,3786.0
2020-07-06 12:30:00,327.21,327.21,326.78,326.79,3824.0,307.7266,307.7266,307.3222,307.3316,3824.0
2020-07-06 12:35:00,326.81,326.89,326.62,326.74,2634.0,307.3504,307.4257,307.1717,307.2846,2634.0
2020-07-06 12:40:00,326.7,326.74,326.59,326.74,2099.0,307.247,307.2846,307.1435,307.2846,2099.0
2020-07-06 12:45:00,326.75,326.86,326.73,326.85,1529.0,307.294,307.3974,307.2752,307.388,1529.0
2020-07-06 12:50:00,326.85,326.93,326.59,326.9,3996.0,307.388,307.4633,307.1435,307.4351,3996.0
2020-07-06 12:55:00,326.93,326.98,326.83,326.96,4356.0,307.4633,307.5103,307.3692,307.4915,4356.0
2020-07-06 13:00:00,326.98,327.04,326.98,327.04,1419.0,307.5103,307.5667,307.5103,307.5667,1419.0
2020-07-06 13:05:00,326.88,326.88,326.57,326.79,4082.0,307.4163,307.4163,307.1247,307.3316,4082.0
2020-07-06 13:10:00,326.86,326.97,326.77,326.77,2893.0,307.3974,307.5009,307.3128,307.3128,2893.0
2020-07-06 13:15:00,326.65,326.93,326.61,326.78,1721.0,307.2,307.4633,307.1623,307.3222,1721.0
2020-07-06 13:20:00,326.82,326.93,326.7,326.83,5649.0,307.3598,307.4633,307.247,307.3692,5649.0
2020-07-06 13:25:00,326.82,327.24,326.82,327.2,11100.0,307.3598,307.7548,307.3598,307.7172,11100.0
2020-07-06 13:30:00,327.23,327.32,327.17,327.19,2980.0,307.7454,307.8301,307.689,307.7078,2980.0
2020-07-06 13:35:00,327.21,327.22,327.1,327.11,1400.0,307.7266,307.736,307.6232,307.6326,1400.0
2020-07-06 13:40:00,327.08,327.38,327.08,327.33,4014.0,307.6043,307.8865,307.6043,307.8395,4014.0
2020-07-06 13:45:00,327.28,327.51,327.28,327.51,5668.0,307.7924,308.0087,307.7924,308.0087,5668.0
2020-07-06 13:50:00,327.5,327.67,327.4,327.43,2317.0,307.9993,308.1592,307.9053,307.9335,2317.0
2020-07-06 13:55:00,327.56,327.86,327.56,327.73,1702.0,308.0558,308.3379,308.0558,308.2156,1702.0
2020-07-06 14:00:00,327.53,327.53,326.94,326.96,7805.0,308.0276,308.0276,307.4727,307.4915,7805.0
2020-07-06 14:05:00,326.84,327.06,326.62,326.99,6092.0,307.3786,307.5855,307.1717,307.5197,6092.0
2020-07-06 14:10:00,327.01,327.18,326.8,326.81,3401.0,307.5385,307.6984,307.341,307.3504,3401.0
2020-07-06 14:15:00,326.82,326.89,326.37,326.37,11461.0,307.3598,307.4257,306.9366,306.9366,11461.0
2020-07-06 14:20:00,326.27,326.45,326.24,326.34,4884.0,306.8426,307.0119,306.8144,306.9084,4884.0
2020-07-06 14:25:00,326.32,326.54,326.32,326.51,8906.0,306.8896,307.0965,306.8896,307.0683,8906.0
2020-07-06 14:30:00,326.44,326.67,326.33,326.67,4038.0,307.0025,307.2188,306.899,307.2188,4038.0
2020-07-06 14:35:00,326.68,326.8,326.57,326.67,3635.0,307.2282,307.341,307.1247,307.2188,3635.0
2020-07-06 14:40:00,326.71,326.71,326.19,326.25,5622.0,307.2564,307.2564,306.7673,306.8238,5622.0
2020-07-06 14:45:00,326.27,326.36,326.1,326.32,8216.0,306.8426,306.9272,306.6827,306.8896,8216.0
2020-07-06 14:50:00,326.28,326.64,326.05,326.64,8196.0,306.852,307.1905,306.6357,307.1905,8196.0
2020-07-06 14:55:00,326.68,326.86,326.44,326.5,3624.0,307.2282,307.3974,307.0025,307.0589,3624.0
2020-07-06 15:00:00,326.51,326.83,326.31,326.61,6658.0,307.0683,307.3692,306.8802,307.1623,6658.0
2020-07-06 15:05:00,326.61,327.05,326.61,326.94,10607.0,307.1623,307.5761,307.1623,307.4727,10607.0
2020-07-06 15:10:00,326.93,327.12,326.58,326.84,4652.0,307.4633,307.642,307.1341,307.3786,4652.0
2020-07-06 15:15:00,326.64,326.7,326.52,326.67,4226.0,307.1905,307.247,307.0777,307.2188,4226.0
2020-07-06 15:20:00,326.63,326.9,326.61,326.74,9371.0,307.1811,307.4351,307.1623,307.2846,9371.0
2020-07-06 15:25:00,326.69,326.99,326.65,326.9,7657.0,307.2376,307.5197,307.2,307.4351,7657.0
2020-07-06 15:30:00,326.87,326.97,326.33,326.8,9791.0,307.4069,307.5009,306.899,307.341,9791.0
2020-07-06 15:35:00,326.96,327.03,326.74,326.83,6079.0,307.4915,307.5573,307.2846,307.3692,6079.0
2020-07-06 15:40:00,326.83,327.0,326.8,327.0,12374.0,307.3692,307.5291,307.341,307.5291,12374.0
2020-07-06 15:45:00,327.0,327.49,326.98,327.49,12404.0,307.5291,307.9899,307.5103,307.9899,12404.0
2020-07-06 15:50:00,327.6,327.6,327.09,327.37,7791.0,308.0934,308.0934,307.6138,307.8771,7791.0
2020-07-06 15:55:00,327.33,327.46,326.96,327.35,48825.0,307.8395,307.9617,307.4915,307.8583,48825.0
2020-07-07 09:30:00,324.47,324.61,322.42,323.91,49157.0,305.1498,305.2814,303.2218,304.6231,49157.0
2020-07-07 09:35:00,323.8,324.37,323.37,323.55,32209.0,304.5197,305.0557,304.1153,304.2845,32209.0
2020-07-07 09:40:00,323.61,323.98,323.54,323.83,24418.0,304.341,304.6889,304.2751,304.5479,24418.0
2020-07-07 09:45:00,323.74,324.31,323.74,323.82,15167.0,304.4632,304.9993,304.4632,304.5385,15167.0
2020-07-07 09:50:00,323.65,323.95,323.25,323.8,11296.0,304.3786,304.6607,304.0024,304.5197,11296.0
2020-07-07 09:55:00,323.92,324.24,323.52,323.6,20729.0,304.6325,304.9335,304.2563,304.3316,20729.0
2020-07-07 10:00:00,323.49,324.69,323.38,324.69,17884.0,304.2281,305.3567,304.1247,305.3567,17884.0
2020-07-07 10:05:00,324.79,324.79,324.08,324.11,6925.0,305.4507,305.4507,304.783,304.8112,6925.0
2020-07-07 10:10:00,324.23,325.3,324.2,325.21,20693.0,304.924,305.9303,304.8958,305.8457,20693.0
2020-07-07 10:15:00,325.23,325.23,324.79,324.87,10207.0,305.8645,305.8645,305.4507,305.5259,10207.0
2020-07-07 10:20:00,324.93,324.93,324.42,324.82,3245.0,305.5824,305.5824,305.1027,305.4789,3245.0
2020-07-07 10:25:00,324.8,324.85,324.54,324.63,3251.0,305.4601,305.5071,305.2156,305.3002,3251.0
2020-07-07 10:30:00,324.84,324.89,324.21,324.27,4530.0,305.4977,305.5447,304.9052,304.9617,4530.0
2020-07-07 10:35:00,324.46,324.51,324.24,324.41,2980.0,305.1404,305.1874,304.9335,305.0933,2980.0
2020-07-07 10:40:00,324.37,324.37,323.88,323.88,7932.0,305.0557,305.0557,304.5949,304.5949,7932.0
2020-07-07 10:45:00,323.81,323.95,323.61,323.91,7125.0,304.5291,304.6607,304.341,304.6231,7125.0
2020-07-07 10:50:00,323.93,324.86,323.93,324.86,18138.0,304.6419,305.5165,304.6419,305.5165,18138.0
2020-07-07 10:55:00,324.85,325.17,324.72,325.17,7948.0,305.5071,305.8081,305.3849,305.8081,7948.0
2020-07-07 11:00:00,325.1,325.16,324.89,324.96,16570.0,305.7422,305.7987,305.5447,305.6106,16570.0
2020-07-07 11:05:00,325.05,325.13,324.96,325.12,3085.0,305.6952,305.7705,305.6106,305.7611,3085.0
2020-07-07 11:10:00,325.2,325.84,325.15,325.61,15653.0,305.8363,306.4382,305.7893,306.2219,15653.0
2020-07-07 11:15:00,325.67,326.22,325.67,326.18,7750.0,306.2783,306.7956,306.2783,306.7579,7750.0
2020-07-07 11:20:00,326.14,326.42,326.07,326.31,7288.0,306.7203,306.9836,306.6545,306.8802,7288.0
2020-07-07 11:25:00,326.23,326.23,325.95,325.95,1625.0,306.805,306.805,306.5416,306.5416,1625.0
2020-07-07 11:30:00,326.07,326.09,325.73,325.73,12164.0,306.6545,306.6733,306.3347,306.3347,12164.0
2020-07-07 11:35:00,325.68,325.72,325.26,325.28,5747.0,306.2877,306.3253,305.8927,305.9115,5747.0
2020-07-07 11:40:00,325.3,325.3,325.0,325.0,5502.0,305.9303,305.9303,305.6482,305.6482,5502.0
2020-07-07 11:45:00,324.93,325.75,324.91,325.75,7436.0,305.5824,306.3535,305.5636,306.3535,7436.0
2020-07-07 11:50:00,325.69,325.75,325.46,325.57,6825.0,306.2971,306.3535,306.0808,306.1843,6825.0
2020-07-07 11:55:00,325.42,325.45,325.03,325.17,11808.0,306.0432,306.0714,305.6764,305.8081,11808.0
2020-07-07 12:00:00,325.22,325.3,325.02,325.03,5050.0,305.8551,305.9303,305.667,305.6764,5050.0
2020-07-07 12:05:00,325.12,325.36,324.99,325.09,5608.0,305.7611,305.9868,305.6388,305.7328,5608.0
2020-07-07 12:10:00,325.05,325.05,324.8,324.84,8086.0,305.6952,305.6952,305.4601,305.4977,8086.0
2020-07-07 12:15:00,324.82,325.01,324.82,325.01,3888.0,305.4789,305.6576,305.4789,305.6576,3888.0
2020-07-07 12:20:00,324.93,324.95,324.65,324.65,1869.0,305.5824,305.6012,305.319,305.319,1869.0
2020-07-07 12:25:00,324.69,324.84,324.69,324.84,1727.0,305.3567,305.4977,305.3567,305.4977,1727.0
2020-07-07 12:30:00,324.61,324.86,324.6,324.76,6595.0,305.2814,305.5165,305.272,305.4225,6595.0
2020-07-07 12:35:00,324.72,324.72,324.18,324.18,3384.0,305.3849,305.3849,304.877,304.877,3384.0
2020-07-07 12:40:00,324.17,324.32,324.05,324.23,3158.0,304.8676,305.0087,304.7548,304.924,3158.0
2020-07-07 12:45:00,324.26,324.29,324.14,324.26,2685.0,304.9523,304.9805,304.8394,304.9523,2685.0
2020-07-07 12:50:00,324.25,324.26,323.86,323.86,3500.0,304.9429,304.9523,304.5761,304.5761,3500.0
2020-07-07 12:55:00,323.93,324.23,323.85,324.19,6400.0,304.6419,304.924,304.5667,304.8864,6400.0
2020-07-07 13:00:00,324.14,324.49,324.08,324.39,2592.0,304.8394,305.1686,304.783,305.0745,2592.0
2020-07-07 13:05:00,324.53,324.53,324.0,324.11,5237.0,305.2062,305.2062,304.7077,304.8112,5237.0
2020-07-07 13:10:00,324.05,324.16,323.96,323.96,2600.0,304.7548,304.8582,304.6701,304.6701,2600.0
2020-07-07 13:15:00,324.0,324.33,324.0,324.16,2200.0,304.7077,305.0181,304.7077,304.8582,2200.0
2020-07-07 13:20:00,324.12,324.35,324.12,324.34,2499.0,304.8206,305.0369,304.8206,305.0275,2499.0
2020-07-07 13:25:00,324.38,324.57,324.14,324.54,3955.0,305.0651,305.2438,304.8394,305.2156,3955.0
2020-07-07 13:30:00,324.47,324.52,324.33,324.45,2125.0,305.1498,305.1968,305.0181,305.1309,2125.0
2020-07-07 13:35:00,324.41,324.58,324.41,324.44,1700.0,305.0933,305.2532,305.0933,305.1215,1700.0
2020-07-07 13:40:00,324.37,324.7,324.29,324.62,7153.0,305.0557,305.3661,304.9805,305.2908,7153.0
2020-07-07 13:45:00,324.51,324.61,324.47,324.59,2786.0,305.1874,305.2814,305.1498,305.2626,2786.0
2020-07-07 13:50:00,324.58,324.8,324.49,324.56,4973.0,305.2532,305.4601,305.1686,305.2344,4973.0
2020-07-07 13:55:00,324.62,325.04,324.58,324.9,8174.0,305.2908,305.6858,305.2532,305.5542,8174.0
2020-07-07 14:00:00,324.94,325.01,324.42,324.42,7547.0,305.5918,305.6576,305.1027,305.1027,7547.0
2020-07-07 14:05:00,324.43,324.62,324.38,324.44,1300.0,305.1121,305.2908,305.0651,305.1215,1300.0
2020-07-07 14:10:00,324.28,324.52,324.27,324.52,1242.0,304.9711,305.1968,304.9617,305.1968,1242.0
2020-07-07 14:15:00,324.55,324.55,324.12,324.15,3200.0,305.225,305.225,304.8206,304.8488,3200.0
2020-07-07 14:20:00,324.24,324.25,324.12,324.12,1000.0,304.9335,304.9429,304.8206,304.8206,1000.0
2020-07-07 14:25:00,324.17,324.18,323.99,323.99,3478.0,304.8676,304.877,304.6983,304.6983,3478.0
2020-07-07 14:30:00,323.81,323.81,323.45,323.52,3525.0,304.5291,304.5291,304.1905,304.2563,3525.0
2020-07-07 14:35:00,323.52,323.56,323.28,323.35,2470.0,304.2563,304.2939,304.0306,304.0964,2470.0
2020-07-07 14:40:00,323.5,323.74,323.5,323.63,2240.0,304.2375,304.4632,304.2375,304.3598,2240.0
2020-07-07 14:45:00,323.58,323.67,323.46,323.46,1100.0,304.3128,304.3974,304.1999,304.1999,1100.0
2020-07-07 14:50:00,323.41,323.59,323.26,323.36,6781.0,304.1529,304.3222,304.0118,304.1059,6781.0
2020-07-07 14:55:00,323.24,323.52,323.21,323.52,5708.0,303.993,304.2563,303.9648,304.2563,5708.0
2020-07-07 15:00:00,323.54,323.57,323.05,323.12,5440.0,304.2751,304.3033,303.8143,303.8801,5440.0
2020-07-07 15:05:00,323.18,323.43,322.96,322.96,9267.0,303.9366,304.1717,303.7297,303.7297,9267.0
2020-07-07 15:10:00,323.02,323.18,322.6,322.6,10536.0,303.7861,303.9366,303.3911,303.3911,10536.0
2020-07-07 15:15:00,322.51,322.81,322.39,322.41,9364.0,303.3065,303.5886,303.1936,303.2124,9364.0
2020-07-07 15:20:00,322.52,322.89,322.23,322.74,17864.0,303.3159,303.6638,303.0431,303.5228,17864.0
2020-07-07 15:25:00,322.72,322.85,322.44,322.7,5617.0,303.504,303.6262,303.2406,303.4851,5617.0
2020-07-07 15:30:00,322.75,322.77,322.34,322.45,26971.0,303.5322,303.551,303.1466,303.25,26971.0
2020-07-07 15:35:00,322.52,322.55,321.93,322.03,18069.0,303.3159,303.3441,302.761,302.855,18069.0
2020-07-07 15:40:00,322.05,322.05,321.77,321.85,7946.0,302.8739,302.8739,302.6105,302.6858,7946.0
2020-07-07 15:45:00,321.81,321.81,321.51,321.51,17424.0,302.6481,302.6481,302.366,302.366,17424.0
2020-07-07 15:50:00,321.4,321.61,320.81,320.88,26008.0,302.2626,302.4601,301.7077,301.7735,26008.0
2020-07-07 15:55:00,320.96,321.62,320.89,321.12,35290.0,301.8488,302.4695,301.7829,301.9992,35290.0
2020-07-08 09:30:00,321.4,322.12,320.63,321.94,68900.0,302.2626,302.9397,301.5384,302.7704,68900.0
2020-07-08 09:35:00,322.09,322.35,321.17,322.35,27685.0,302.9115,303.156,302.0463,303.156,27685.0
2020-07-08 09:40:00,322.21,322.62,321.95,322.62,19372.0,303.0243,303.4099,302.7798,303.4099,19372.0
2020-07-08 09:45:00,322.65,323.1,322.4,323.1,18943.0,303.4381,303.8613,303.203,303.8613,18943.0
2020-07-08 09:50:00,323.1,323.63,322.89,323.54,17572.0,303.8613,304.3598,303.6638,304.2751,17572.0
2020-07-08 09:55:00,323.56,324.14,323.41,323.92,5573.0,304.2939,304.8394,304.1529,304.6325,5573.0
2020-07-08 10:00:00,323.97,324.59,323.82,324.47,12707.0,304.6795,305.2626,304.5385,305.1498,12707.0
2020-07-08 10:05:00,324.26,324.69,324.0,324.19,31286.0,304.9523,305.3567,304.7077,304.8864,31286.0
2020-07-08 10:10:00,324.24,324.62,323.94,323.99,27153.0,304.9335,305.2908,304.6513,304.6983,27153.0
2020-07-08 10:15:00,323.8,323.8,323.2,323.25,18801.0,304.5197,304.5197,303.9554,304.0024,18801.0
2020-07-08 10:20:00,323.31,323.34,322.98,323.05,5700.0,304.0588,304.087,303.7485,303.8143,5700.0
2020-07-08 10:25:00,323.07,323.28,322.4,322.72,15320.0,303.8331,304.0306,303.203,303.504,15320.0
2020-07-08 10:30:00,322.64,323.26,322.59,323.03,16090.0,303.4287,304.0118,303.3817,303.7955,16090.0
2020-07-08 10:35:00,322.78,323.11,322.58,322.95,8584.0,303.5604,303.8707,303.3723,303.7203,8584.0
2020-07-08 10:40:00,323.04,323.09,322.26,322.38,10370.0,303.8049,303.8519,303.0713,303.1842,10370.0
2020-07-08 10:45:00,322.39,322.82,322.1,322.73,11290.0,303.1936,303.598,302.9209,303.5134,11290.0
2020-07-08 10:50:00,322.63,322.86,322.42,322.62,7055.0,303.4193,303.6356,303.2218,303.4099,7055.0
2020-07-08 10:55:00,322.76,322.8,322.31,322.47,14252.0,303.5416,303.5792,303.1184,303.2688,14252.0
2020-07-08 11:00:00,322.5,322.54,321.2,321.2,25828.0,303.2971,303.3347,302.0745,302.0745,25828.0
2020-07-08 11:05:00,321.27,321.34,320.28,320.61,20666.0,302.1403,302.2061,301.2092,301.5196,20666.0
2020-07-08 11:10:00,320.57,321.31,320.57,321.31,9047.0,301.482,302.1779,301.482,302.1779,9047.0
2020-07-08 11:15:00,321.2,321.24,320.27,320.44,41331.0,302.0745,302.1121,301.1998,301.3597,41331.0
2020-07-08 11:20:00,320.41,320.66,319.64,319.75,15615.0,301.3315,301.5666,300.6074,300.7108,15615.0
2020-07-08 11:25:00,319.82,320.33,319.32,320.32,10009.0,300.7766,301.2563,300.3064,301.2469,10009.0
2020-07-08 11:30:00,320.3,320.99,320.3,320.87,16353.0,301.2281,301.877,301.2281,301.7641,16353.0
2020-07-08 11:35:00,320.93,321.14,320.68,321.14,20789.0,301.8205,302.018,301.5854,302.018,20789.0
2020-07-08 11:40:00,321.09,321.33,321.02,321.31,11872.0,301.971,302.1967,301.9052,302.1779,11872.0
2020-07-08 11:45:00,321.35,321.64,321.0,321.27,10486.0,302.2155,302.4883,301.8864,302.1403,10486.0
2020-07-08 11:50:00,321.28,321.69,321.03,321.63,10857.0,302.1497,302.5353,301.9146,302.4789,10857.0
2020-07-08 11:55:00,321.61,321.68,321.36,321.46,14837.0,302.4601,302.5259,302.2249,302.319,14837.0
2020-07-08 12:00:00,321.55,321.72,321.22,321.32,6638.0,302.4036,302.5635,302.0933,302.1873,6638.0
2020-07-08 12:05:00,321.45,321.56,321.21,321.33,8939.0,302.3096,302.413,302.0839,302.1967,8939.0
2020-07-08 12:10:00,321.52,321.73,321.37,321.52,6009.0,302.3754,302.5729,302.2343,302.3754,6009.0
2020-07-08 12:15:00,321.54,322.03,321.42,321.89,6429.0,302.3942,302.855,302.2814,302.7234,6429.0
2020-07-08 12:20:00,321.93,321.98,321.64,321.71,4020.0,302.761,302.808,302.4883,302.5541,4020.0
2020-07-08 12:25:00,321.77,322.09,321.77,322.03,3616.0,302.6105,302.9115,302.6105,302.855,3616.0
2020-07-08 12:30:00,321.99,322.15,321.59,321.62,3056.0,302.8174,302.9679,302.4412,302.4695,3056.0
2020-07-08 12:35:00,321.57,321.87,321.57,321.76,3220.0,302.4224,302.7046,302.4224,302.6011,3220.0
2020-07-08 12:40:00,321.81,321.87,321.47,321.6,5733.0,302.6481,302.7046,302.3284,302.4506,5733.0
2020-07-08 12:45:00,321.74,321.84,321.69,321.72,4346.0,302.5823,302.6764,302.5353,302.5635,4346.0
2020-07-08 12:50:00,321.78,321.78,321.51,321.53,1222.0,302.6199,302.6199,302.366,302.3848,1222.0
2020-07-08 12:55:00,321.54,322.07,321.53,321.99,8209.0,302.3942,302.8927,302.3848,302.8174,8209.0
2020-07-08 13:00:00,321.81,321.97,321.79,321.85,2430.0,302.6481,302.7986,302.6293,302.6858,2430.0
2020-07-08 13:05:00,321.85,321.87,321.66,321.85,3369.0,302.6858,302.7046,302.5071,302.6858,3369.0
2020-07-08 13:10:00,321.68,321.68,321.52,321.64,1600.0,302.5259,302.5259,302.3754,302.4883,1600.0
2020-07-08 13:15:00,321.55,321.56,321.17,321.17,3096.0,302.4036,302.413,302.0463,302.0463,3096.0
2020-07-08 13:20:00,321.01,321.22,320.84,320.85,7138.0,301.8958,302.0933,301.7359,301.7453,7138.0
2020-07-08 13:25:00,320.9,321.09,320.64,320.95,11545.0,301.7923,301.971,301.5478,301.8394,11545.0
2020-07-08 13:30:00,320.98,321.28,320.98,321.23,1813.0,301.8676,302.1497,301.8676,302.1027,1813.0
2020-07-08 13:35:00,321.24,321.29,321.11,321.22,2243.0,302.1121,302.1591,301.9898,302.0933,2243.0
2020-07-08 13:40:00,321.25,321.26,320.95,320.98,4184.0,302.1215,302.1309,301.8394,301.8676,4184.0
2020-07-08 13:45:00,321.02,321.16,320.88,321.02,11130.0,301.9052,302.0368,301.7735,301.9052,11130.0
2020-07-08 13:50:00,321.0,321.3,320.97,321.05,10685.0,301.8864,302.1685,301.8582,301.9334,10685.0
2020-07-08 13:55:00,321.1,321.21,320.93,320.98,3109.0,301.9804,302.0839,301.8205,301.8676,3109.0
2020-07-08 14:00:00,320.99,321.42,320.72,320.78,12335.0,301.877,302.2814,301.623,301.6795,12335.0
2020-07-08 14:05:00,320.81,321.13,320.81,321.12,4980.0,301.7077,302.0086,301.7077,301.9992,4980.0
2020-07-08 14:10:00,320.98,321.33,320.98,321.1,7407.0,301.8676,302.1967,301.8676,301.9804,7407.0
2020-07-08 14:15:00,321.07,321.3,321.07,321.3,3506.0,301.9522,302.1685,301.9522,302.1685,3506.0
2020-07-08 14:20:00,321.26,321.84,321.23,321.42,11202.0,302.1309,302.6764,302.1027,302.2814,11202.0
2020-07-08 14:25:00,321.39,321.52,321.34,321.47,8653.0,302.2532,302.3754,302.2061,302.3284,8653.0
2020-07-08 14:30:00,321.39,321.39,320.88,320.89,10073.0,302.2532,302.2532,301.7735,301.7829,10073.0
2020-07-08 14:35:00,320.88,321.01,320.8,320.93,4037.0,301.7735,301.8958,301.6983,301.8205,4037.0
2020-07-08 14:40:00,320.97,320.97,320.48,320.48,11673.0,301.8582,301.8582,301.3973,301.3973,11673.0
2020-07-08 14:45:00,320.43,320.71,320.41,320.7,4588.0,301.3503,301.6136,301.3315,301.6042,4588.0
2020-07-08 14:50:00,320.73,320.98,320.68,320.68,3636.0,301.6325,301.8676,301.5854,301.5854,3636.0
2020-07-08 14:55:00,320.81,321.29,320.73,321.15,7654.0,301.7077,302.1591,301.6325,302.0274,7654.0
2020-07-08 15:00:00,321.23,321.33,321.08,321.33,6632.0,302.1027,302.1967,301.9616,302.1967,6632.0
2020-07-08 15:05:00,321.28,321.65,321.28,321.63,9357.0,302.1497,302.4977,302.1497,302.4789,9357.0
2020-07-08 15:10:00,321.76,322.33,321.76,322.33,5595.0,302.6011,303.1372,302.6011,303.1372,5595.0
2020-07-08 15:15:00,322.33,322.42,322.15,322.38,11773.0,303.1372,303.2218,302.9679,303.1842,11773.0
2020-07-08 15:20:00,322.39,322.97,322.39,322.95,6504.0,303.1936,303.7391,303.1936,303.7203,6504.0
2020-07-08 15:25:00,322.98,323.11,322.66,322.67,4843.0,303.7485,303.8707,303.4475,303.4569,4843.0
2020-07-08 15:30:00,322.62,322.92,322.62,322.72,7605.0,303.4099,303.692,303.4099,303.504,7605.0
2020-07-08 15:35:00,322.72,323.03,322.45,322.51,11736.0,303.504,303.7955,303.25,303.3065,11736.0
2020-07-08 15:40:00,322.49,322.73,322.44,322.59,5883.0,303.2877,303.5134,303.2406,303.3817,5883.0
2020-07-08 15:45:00,322.59,322.85,322.39,322.55,15335.0,303.3817,303.6262,303.1936,303.3441,15335.0
2020-07-08 15:50:00,322.52,323.13,322.13,323.13,52873.0,303.3159,303.8895,302.9491,303.8895,52873.0
2020-07-08 15:55:00,323.13,323.28,322.8,323.28,57708.0,303.8895,304.0306,303.5792,304.0306,57708.0
2020-07-09 09:30:00,323.32,323.92,322.66,322.86,36288.0,304.0682,304.6325,303.4475,303.6356,36288.0
2020-07-09 09:35:00,322.94,322.98,321.18,321.29,25425.0,303.7109,303.7485,302.0557,302.1591,25425.0
2020-07-09 09:40:00,321.17,321.6,320.64,320.64,11449.0,302.0463,302.4506,301.5478,301.5478,11449.0
2020-07-09 09:45:00,320.66,320.84,320.29,320.52,13939.0,301.5666,301.7359,301.2187,301.435,13939.0
2020-07-09 09:50:00,320.7,321.06,320.0,320.54,12610.0,301.6042,301.9428,300.9459,301.4538,12610.0
2020-07-09 09:55:00,320.5,320.54,320.14,320.45,8368.0,301.4161,301.4538,301.0776,301.3691,8368.0
2020-07-09 10:00:00,320.67,321.43,320.67,321.23,9440.0,301.576,302.2908,301.576,302.1027,9440.0
2020-07-09 10:05:00,321.34,321.66,321.02,321.16,8881.0,302.2061,302.5071,301.9052,302.0368,8881.0
2020-07-09 10:10:00,321.1,321.1,320.26,320.42,20957.0,301.9804,301.9804,301.1904,301.3409,20957.0
2020-07-09 10:15:00,320.28,320.39,319.2,319.23,18160.0,301.2092,301.3127,300.1936,300.2218,18160.0
2020-07-09 10:20:00,319.23,319.88,318.78,319.54,14017.0,300.2218,300.8331,299.7986,300.5133,14017.0
2020-07-09 10:25:00,319.48,319.64,319.11,319.49,18299.0,300.4569,300.6074,300.1089,300.4663,18299.0
2020-07-09 10:30:00,319.48,319.97,319.48,319.79,6785.0,300.4569,300.9177,300.4569,300.7484,6785.0
2020-07-09 10:35:00,319.87,319.9,318.42,318.52,14687.0,300.8237,300.8519,299.46,299.554,14687.0
2020-07-09 10:40:00,318.26,318.36,317.25,317.5,18630.0,299.3095,299.4036,298.3597,298.5948,18630.0
2020-07-09 10:45:00,317.45,317.71,317.13,317.19,17666.0,298.5478,298.7923,298.2468,298.3032,17666.0
2020-07-09 10:50:00,317.0,317.61,316.81,317.1,20473.0,298.1246,298.6982,297.9459,298.2186,20473.0
2020-07-09 10:55:00,317.09,317.14,315.54,315.75,26468.0,298.2092,298.2562,296.7515,296.949,26468.0
2020-07-09 11:00:00,315.64,316.0,314.59,314.66,18643.0,296.8455,297.1841,295.8581,295.9239,18643.0
2020-07-09 11:05:00,314.52,316.42,314.52,316.42,37438.0,295.7922,297.5791,295.7922,297.5791,37438.0
2020-07-09 11:10:00,316.38,316.74,316.31,316.51,11817.0,297.5415,297.88,297.4756,297.6637,11817.0
2020-07-09 11:15:00,316.5,316.64,314.62,314.63,25676.0,297.6543,297.786,295.8863,295.8957,25676.0
2020-07-09 11:20:00,314.65,315.42,314.48,315.38,29346.0,295.9145,296.6386,295.7546,296.601,29346.0
2020-07-09 11:25:00,315.16,315.9,314.66,315.9,35115.0,296.3941,297.09,295.9239,297.09,35115.0
2020-07-09 11:30:00,315.91,316.22,315.37,315.51,14065.0,297.0995,297.391,296.5916,296.7233,14065.0
2020-07-09 11:35:00,315.72,316.25,315.68,315.85,12203.0,296.9208,297.4192,296.8831,297.043,12203.0
2020-07-09 11:40:00,316.0,316.09,314.92,315.3,17453.0,297.1841,297.2687,296.1684,296.5258,17453.0
2020-07-09 11:45:00,315.15,316.19,315.12,316.19,14128.0,296.3847,297.3628,296.3565,297.3628,14128.0
2020-07-09 11:50:00,316.0,316.71,315.91,316.67,8383.0,297.1841,297.8518,297.0995,297.8142,8383.0
2020-07-09 11:55:00,316.67,316.76,316.36,316.64,10295.0,297.8142,297.8988,297.5227,297.786,10295.0
2020-07-09 12:00:00,316.66,317.87,316.61,317.74,13338.0,297.8048,298.9427,297.7578,298.8205,13338.0
2020-07-09 12:05:00,317.81,318.07,317.65,317.86,12011.0,298.8863,299.1308,298.7358,298.9333,12011.0
2020-07-09 12:10:00,317.89,318.09,317.53,317.59,4004.0,298.9616,299.1496,298.623,298.6794,4004.0
2020-07-09 12:15:00,317.65,317.99,317.52,317.69,15590.0,298.7358,299.0556,298.6136,298.7735,15590.0
2020-07-09 12:20:00,317.72,317.88,317.42,317.69,5550.0,298.8017,298.9522,298.5195,298.7735,5550.0
2020-07-09 12:25:00,317.72,317.75,317.28,317.36,3526.0,298.8017,298.8299,298.3879,298.4631,3526.0
2020-07-09 12:30:00,317.43,317.51,317.04,317.3,2899.0,298.5289,298.6042,298.1622,298.4067,2899.0
2020-07-09 12:35:00,317.2,317.64,317.2,317.3,4349.0,298.3126,298.7264,298.3126,298.4067,4349.0
2020-07-09 12:40:00,317.41,317.7,317.21,317.29,4325.0,298.5101,298.7829,298.322,298.3973,4325.0
2020-07-09 12:45:00,317.3,317.95,317.29,317.88,12340.0,298.4067,299.018,298.3973,298.9522,12340.0
2020-07-09 12:50:00,317.73,317.91,317.55,317.68,9741.0,298.8111,298.9804,298.6418,298.7641,9741.0
2020-07-09 12:55:00,317.66,318.06,317.44,318.04,4424.0,298.7453,299.1214,298.5384,299.1026,4424.0
2020-07-09 13:00:00,317.98,318.68,317.77,318.67,10342.0,299.0462,299.7045,298.8487,299.6951,10342.0
2020-07-09 13:05:00,318.67,319.04,318.54,319.04,8807.0,299.6951,300.0431,299.5729,300.0431,8807.0
2020-07-09 13:10:00,319.18,319.26,318.98,319.13,3126.0,300.1747,300.25,299.9867,300.1277,3126.0
2020-07-09 13:15:00,319.26,319.48,319.18,319.18,7449.0,300.25,300.4569,300.1747,300.1747,7449.0
2020-07-09 13:20:00,319.07,319.07,318.72,318.83,5962.0,300.0713,300.0713,299.7421,299.8456,5962.0
2020-07-09 13:25:00,318.78,319.02,318.74,318.91,2161.0,299.7986,300.0243,299.7609,299.9208,2161.0
2020-07-09 13:30:00,318.98,319.09,318.92,319.06,4149.0,299.9867,300.0901,299.9302,300.0619,4149.0
2020-07-09 13:35:00,319.01,319.19,318.96,319.17,3640.0,300.0149,300.1841,299.9678,300.1653,3640.0
2020-07-09 13:40:00,319.2,319.7,318.8,318.81,8848.0,300.1936,300.6638,299.8174,299.8268,8848.0
2020-07-09 13:45:00,318.7,318.87,318.61,318.78,2943.0,299.7233,299.8832,299.6387,299.7986,2943.0
2020-07-09 13:50:00,318.71,318.74,318.55,318.64,1630.0,299.7327,299.7609,299.5823,299.6669,1630.0
2020-07-09 13:55:00,318.61,318.61,318.12,318.27,4200.0,299.6387,299.6387,299.1779,299.3189,4200.0
2020-07-09 14:00:00,318.31,318.57,318.13,318.57,10826.0,299.3565,299.6011,299.1873,299.6011,10826.0
2020-07-09 14:05:00,318.58,319.19,318.53,319.02,3854.0,299.6105,300.1841,299.5634,300.0243,3854.0
2020-07-09 14:10:00,319.02,319.28,318.94,319.28,4152.0,300.0243,300.2688,299.949,300.2688,4152.0
2020-07-09 14:15:00,319.32,320.0,319.32,319.78,7335.0,300.3064,300.9459,300.3064,300.739,7335.0
2020-07-09 14:20:00,319.87,319.87,319.44,319.46,4009.0,300.8237,300.8237,300.4193,300.4381,4009.0
2020-07-09 14:25:00,319.41,319.7,319.41,319.61,2466.0,300.391,300.6638,300.391,300.5791,2466.0
2020-07-09 14:30:00,319.64,319.65,319.35,319.35,4658.0,300.6074,300.6168,300.3346,300.3346,4658.0
2020-07-09 14:35:00,319.26,319.58,319.24,319.4,6613.0,300.25,300.5509,300.2312,300.3816,6613.0
2020-07-09 14:40:00,319.42,319.57,319.03,319.05,3052.0,300.4005,300.5415,300.0337,300.0525,3052.0
2020-07-09 14:45:00,319.03,319.64,319.0,319.6,11876.0,300.0337,300.6074,300.0055,300.5697,11876.0
2020-07-09 14:50:00,319.51,319.59,319.37,319.48,4634.0,300.4851,300.5603,300.3534,300.4569,4634.0
2020-07-09 14:55:00,319.48,319.86,319.48,319.59,14521.0,300.4569,300.8143,300.4569,300.5603,14521.0
2020-07-09 15:00:00,319.71,320.09,319.6,319.7,10425.0,300.6732,301.0306,300.5697,300.6638,10425.0
2020-07-09 15:05:00,319.38,319.52,319.26,319.38,19860.0,300.3628,300.4945,300.25,300.3628,19860.0
2020-07-09 15:10:00,319.37,319.9,319.14,319.9,17061.0,300.3534,300.8519,300.1371,300.8519,17061.0
2020-07-09 15:15:00,320.01,320.15,319.59,319.61,12719.0,300.9553,301.087,300.5603,300.5791,12719.0
2020-07-09 15:20:00,319.59,319.62,318.91,318.98,10252.0,300.5603,300.5885,299.9208,299.9867,10252.0
2020-07-09 15:25:00,319.01,319.06,318.4,318.53,8028.0,300.0149,300.0619,299.4412,299.5634,8028.0
2020-07-09 15:30:00,318.42,318.47,317.87,318.34,5764.0,299.46,299.507,298.9427,299.3848,5764.0
2020-07-09 15:35:00,318.34,318.58,317.93,318.37,7809.0,299.3848,299.6105,298.9992,299.413,7809.0
2020-07-09 15:40:00,318.39,318.52,318.01,318.47,5277.0,299.4318,299.554,299.0744,299.507,5277.0
2020-07-09 15:45:00,318.45,319.54,318.44,319.17,16512.0,299.4882,300.5133,299.4788,300.1653,16512.0
2020-07-09 15:50:00,319.02,319.05,318.67,318.84,18232.0,300.0243,300.0525,299.6951,299.855,18232.0
2020-07-09 15:55:00,318.89,318.91,318.32,318.54,34061.0,299.902,299.9208,299.366,299.5729,34061.0
2020-07-10 09:30:00,318.74,319.33,317.85,317.85,37446.0,299.7609,300.3158,298.9239,298.9239,37446.0
2020-07-10 09:35:00,317.7,320.46,317.7,320.45,25481.0,298.7829,301.3785,298.7829,301.3691,25481.0
2020-07-10 09:40:00,320.38,320.93,319.65,320.9,34655.0,301.3033,301.8205,300.6168,301.7923,34655.0
2020-07-10 09:45:00,320.87,321.26,320.47,320.51,27359.0,301.7641,302.1309,301.3879,301.4256,27359.0
2020-07-10 09:50:00,320.49,320.58,319.22,319.22,39401.0,301.4067,301.4914,300.2124,300.2124,39401.0
2020-07-10 09:55:00,319.3,319.77,318.9,319.63,56462.0,300.2876,300.7296,299.9114,300.5979,56462.0
2020-07-10 10:00:00,319.57,319.6,318.0,318.13,70405.0,300.5415,300.5697,299.065,299.1873,70405.0
2020-07-10 10:05:00,318.3,319.12,318.17,319.1,27174.0,299.3471,300.1183,299.2249,300.0995,27174.0
2020-07-10 10:10:00,319.03,319.98,318.99,319.91,16615.0,300.0337,300.9271,299.9961,300.8613,16615.0
2020-07-10 10:15:00,320.05,320.12,319.2,319.24,12813.0,300.9929,301.0588,300.1936,300.2312,12813.0
2020-07-10 10:20:00,319.2,319.36,318.73,318.75,13718.0,300.1936,300.344,299.7515,299.7703,13718.0
2020-07-10 10:25:00,318.84,319.77,318.84,319.63,12475.0,299.855,300.7296,299.855,300.5979,12475.0
2020-07-10 10:30:00,319.53,320.57,319.38,320.36,9250.0,300.5039,301.482,300.3628,301.2845,9250.0
2020-07-10 10:35:00,320.56,320.8,320.35,320.41,16900.0,301.4726,301.6983,301.2751,301.3315,16900.0
2020-07-10 10:40:00,320.55,321.92,320.45,321.71,29096.0,301.4632,302.7516,301.3691,302.5541,29096.0
2020-07-10 10:45:00,321.69,321.83,321.26,321.5,78025.0,302.5353,302.667,302.1309,302.3566,78025.0
2020-07-10 10:50:00,321.5,321.66,320.8,321.02,4614.0,302.3566,302.5071,301.6983,301.9052,4614.0
2020-07-10 10:55:00,321.18,321.32,320.64,320.96,8526.0,302.0557,302.1873,301.5478,301.8488,8526.0
2020-07-10 11:00:00,320.98,321.01,320.09,320.17,7782.0,301.8676,301.8958,301.0306,301.1058,7782.0
2020-07-10 11:05:00,320.2,320.69,320.12,320.67,3751.0,301.134,301.5948,301.0588,301.576,3751.0
2020-07-10 11:10:00,321.0,321.12,320.48,320.7,8019.0,301.8864,301.9992,301.3973,301.6042,8019.0
2020-07-10 11:15:00,320.81,320.96,320.57,320.58,3900.0,301.7077,301.8488,301.482,301.4914,3900.0
2020-07-10 11:20:00,320.79,320.92,320.51,320.81,1700.0,301.6889,301.8111,301.4256,301.7077,1700.0
2020-07-10 11:25:00,320.74,320.9,320.65,320.83,4300.0,301.6419,301.7923,301.5572,301.7265,4300.0
2020-07-10 11:30:00,320.82,320.98,320.24,320.24,5328.0,301.7171,301.8676,301.1716,301.1716,5328.0
2020-07-10 11:35:00,320.73,320.79,320.47,320.79,2311.0,301.6325,301.6889,301.3879,301.6889,2311.0
2020-07-10 11:40:00,320.89,321.52,320.89,321.51,13864.0,301.7829,302.3754,301.7829,302.366,13864.0
2020-07-10 11:45:00,321.43,321.43,320.96,321.03,11140.0,302.2908,302.2908,301.8488,301.9146,11140.0
2020-07-10 11:50:00,321.13,321.23,320.98,321.15,2244.0,302.0086,302.1027,301.8676,302.0274,2244.0
2020-07-10 11:55:00,321.27,321.5,321.0,321.4,26780.0,302.1403,302.3566,301.8864,302.2626,26780.0
2020-07-10 12:00:00,321.53,321.67,321.14,321.64,8810.0,302.3848,302.5165,302.018,302.4883,8810.0
2020-07-10 12:05:00,321.63,322.08,321.62,322.08,12620.0,302.4789,302.9021,302.4695,302.9021,12620.0
2020-07-10 12:10:00,321.98,322.4,321.95,322.23,6629.0,302.808,303.203,302.7798,303.0431,6629.0
2020-07-10 12:15:00,322.33,322.34,321.61,321.66,10504.0,303.1372,303.1466,302.4601,302.5071,10504.0
2020-07-10 12:20:00,321.76,321.81,321.22,321.37,9587.0,302.6011,302.6481,302.0933,302.2343,9587.0
2020-07-10 12:25:00,321.55,321.55,321.29,321.4,4350.0,302.4036,302.4036,302.1591,302.2626,4350.0
2020-07-10 12:30:00,321.29,321.29,321.0,321.13,2632.0,302.1591,302.1591,301.8864,302.0086,2632.0
2020-07-10 12:35:00,321.04,321.13,320.87,320.89,9013.0,301.924,302.0086,301.7641,301.7829,9013.0
2020-07-10 12:40:00,320.71,321.31,320.56,321.25,6760.0,301.6136,302.1779,301.4726,302.1215,6760.0
2020-07-10 12:45:00,321.23,321.31,321.1,321.25,1800.0,302.1027,302.1779,301.9804,302.1215,1800.0
2020-07-10 12:50:00,321.3,321.64,321.3,321.43,5044.0,302.1685,302.4883,302.1685,302.2908,5044.0
2020-07-10 12:55:00,321.44,321.87,321.44,321.87,3788.0,302.3002,302.7046,302.3002,302.7046,3788.0
2020-07-10 13:00:00,321.76,321.78,321.45,321.45,2737.0,302.6011,302.6199,302.3096,302.3096,2737.0
2020-07-10 13:05:00,321.44,321.55,321.32,321.32,2155.0,302.3002,302.4036,302.1873,302.1873,2155.0
2020-07-10 13:10:00,321.26,321.26,320.97,321.03,1900.0,302.1309,302.1309,301.8582,301.9146,1900.0
2020-07-10 13:15:00,321.12,321.13,320.67,320.74,1900.0,301.9992,302.0086,301.576,301.6419,1900.0
2020-07-10 13:20:00,320.7,321.13,320.7,320.95,3839.0,301.6042,302.0086,301.6042,301.8394,3839.0
2020-07-10 13:25:00,320.98,321.17,320.77,321.11,1500.0,301.8676,302.0463,301.6701,301.9898,1500.0
2020-07-10 13:30:00,321.14,321.35,321.14,321.26,3223.0,302.018,302.2155,302.018,302.1309,3223.0
2020-07-10 13:35:00,321.36,321.51,321.11,321.46,2854.0,302.2249,302.366,301.9898,302.319,2854.0
2020-07-10 13:40:00,321.44,321.79,321.44,321.79,7986.0,302.3002,302.6293,302.3002,302.6293,7986.0
2020-07-10 13:45:00,321.8,322.02,321.64,322.0,3771.0,302.6387,302.8456,302.4883,302.8268,3771.0
2020-07-10 13:50:00,321.98,322.15,321.86,322.06,10448.0,302.808,302.9679,302.6952,302.8833,10448.0
2020-07-10 13:55:00,322.07,322.07,321.77,321.91,4596.0,302.8927,302.8927,302.6105,302.7422,4596.0
2020-07-10 14:00:00,321.89,321.98,321.86,321.92,3655.0,302.7234,302.808,302.6952,302.7516,3655.0
2020-07-10 14:05:00,321.92,322.02,321.74,321.87,4612.0,302.7516,302.8456,302.5823,302.7046,4612.0
2020-07-10 14:10:00,321.79,321.92,321.44,321.54,4300.0,302.6293,302.7516,302.3002,302.3942,4300.0
2020-07-10 14:15:00,321.56,321.66,321.26,321.34,7285.0,302.413,302.5071,302.1309,302.2061,7285.0
2020-07-10 14:20:00,321.35,321.35,321.08,321.21,2225.0,302.2155,302.2155,301.9616,302.0839,2225.0
2020-07-10 14:25:00,321.15,321.25,321.11,321.23,1700.0,302.0274,302.1215,301.9898,302.1027,1700.0
2020-07-10 14:30:00,321.16,321.35,321.03,321.35,2417.0,302.0368,302.2155,301.9146,302.2155,2417.0
2020-07-10 14:35:00,321.42,321.54,321.37,321.54,1741.0,302.2814,302.3942,302.2343,302.3942,1741.0
2020-07-10 14:40:00,321.54,321.64,321.36,321.64,3885.0,302.3942,302.4883,302.2249,302.4883,3885.0
2020-07-10 14:45:00,321.57,321.74,321.48,321.56,1826.0,302.4224,302.5823,302.3378,302.413,1826.0
2020-07-10 14:50:00,321.59,321.64,321.3,321.42,1596.0,302.4412,302.4883,302.1685,302.2814,1596.0
2020-07-10 14:55:00,321.3,321.44,321.18,321.24,3255.0,302.1685,302.3002,302.0557,302.1121,3255.0
2020-07-10 15:00:00,321.26,321.53,320.89,321.5,7817.0,302.1309,302.3848,301.7829,302.3566,7817.0
2020-07-10 15:05:00,321.38,321.65,321.19,321.38,7678.0,302.2437,302.4977,302.0651,302.2437,7678.0
2020-07-10 15:10:00,321.59,322.15,321.58,322.09,6368.0,302.4412,302.9679,302.4318,302.9115,6368.0
2020-07-10 15:15:00,322.03,322.42,321.99,322.36,6368.0,302.855,303.2218,302.8174,303.1654,6368.0
2020-07-10 15:20:00,322.49,322.66,322.43,322.63,10528.0,303.2877,303.4475,303.2312,303.4193,10528.0
2020-07-10 15:25:00,322.56,322.71,322.24,322.29,8292.0,303.3535,303.4946,303.0525,303.0996,8292.0
2020-07-10 15:30:00,322.41,322.77,322.17,322.66,3487.0,303.2124,303.551,302.9867,303.4475,3487.0
2020-07-10 15:35:00,322.63,322.77,322.04,322.27,15547.0,303.4193,303.551,302.8644,303.0808,15547.0
2020-07-10 15:40:00,322.36,322.48,322.0,322.05,6623.0,303.1654,303.2782,302.8268,302.8739,6623.0
2020-07-10 15:45:00,322.19,322.67,322.18,322.67,10204.0,303.0055,303.4569,302.9961,303.4569,10204.0
2020-07-10 15:50:00,322.85,323.0,322.49,322.81,7736.0,303.6262,303.7673,303.2877,303.5886,7736.0
2020-07-10 15:55:00,322.8,323.06,322.63,323.03,36782.0,303.5792,303.8237,303.4193,303.7955,36782.0
2020-07-13 09:30:00,325.57,326.35,325.36,325.46,25698.0,306.1843,306.9178,305.9868,306.0808,25698.0
2020-07-13 09:35:00,325.65,326.01,324.66,324.68,16773.0,306.2595,306.5981,305.3284,305.3473,16773.0
2020-07-13 09:40:00,324.61,325.03,324.05,324.15,44845.0,305.2814,305.6764,304.7548,304.8488,44845.0
2020-07-13 09:45:00,324.07,324.46,323.37,324.19,16452.0,304.7736,305.1404,304.1153,304.8864,16452.0
2020-07-13 09:50:00,324.22,324.58,323.83,324.01,19514.0,304.9146,305.2532,304.5479,304.7171,19514.0
2020-07-13 09:55:00,324.07,324.31,323.43,323.46,20060.0,304.7736,304.9993,304.1717,304.1999,20060.0
2020-07-13 10:00:00,323.28,323.48,322.4,322.56,21361.0,304.0306,304.2187,303.203,303.3535,21361.0
2020-07-13 10:05:00,322.6,324.02,322.48,324.02,34062.0,303.3911,304.7266,303.2782,304.7266,34062.0
2020-07-13 10:10:00,324.16,324.51,323.93,324.35,16658.0,304.8582,305.1874,304.6419,305.0369,16658.0
2020-07-13 10:15:00,324.42,324.65,324.38,324.61,11615.0,305.1027,305.319,305.0651,305.2814,11615.0
2020-07-13 10:20:00,324.75,325.16,324.75,324.93,5924.0,305.4131,305.7987,305.4131,305.5824,5924.0
2020-07-13 10:25:00,324.92,325.54,324.92,325.54,4424.0,305.573,306.156,305.573,306.156,4424.0
2020-07-13 10:30:00,325.54,325.91,325.54,325.7,26484.0,306.156,306.504,306.156,306.3065,26484.0
2020-07-13 10:35:00,325.77,325.84,324.78,324.78,9884.0,306.3723,306.4382,305.4413,305.4413,9884.0
2020-07-13 10:40:00,324.82,324.97,324.24,324.25,6977.0,305.4789,305.62,304.9335,304.9429,6977.0
2020-07-13 10:45:00,324.11,324.89,323.83,324.89,10938.0,304.8112,305.5447,304.5479,305.5447,10938.0
2020-07-13 10:50:00,324.86,324.86,324.3,324.74,3300.0,305.5165,305.5165,304.9899,305.4037,3300.0
2020-07-13 10:55:00,324.52,325.3,324.52,325.26,7447.0,305.1968,305.9303,305.1968,305.8927,7447.0
2020-07-13 11:00:00,325.41,325.63,325.07,325.5,43193.0,306.0338,306.2407,305.714,306.1184,43193.0
2020-07-13 11:05:00,325.48,325.65,325.32,325.34,32873.0,306.0996,306.2595,305.9491,305.968,32873.0
2020-07-13 11:10:00,325.37,325.44,325.11,325.32,33178.0,305.9962,306.062,305.7516,305.9491,33178.0
2020-07-13 11:15:00,325.29,325.42,325.13,325.39,13898.0,305.9209,306.0432,305.7705,306.015,13898.0
2020-07-13 11:20:00,325.39,326.03,325.21,325.81,20685.0,306.015,306.6169,305.8457,306.41,20685.0
2020-07-13 11:25:00,326.11,326.21,326.0,326.02,5219.0,306.6921,306.7861,306.5887,306.6075,5219.0
2020-07-13 11:30:00,326.06,326.08,325.56,325.56,8530.0,306.6451,306.6639,306.1749,306.1749,8530.0
2020-07-13 11:35:00,325.58,325.73,325.48,325.69,6277.0,306.1937,306.3347,306.0996,306.2971,6277.0
2020-07-13 11:40:00,325.72,325.87,325.48,325.58,3383.0,306.3253,306.4664,306.0996,306.1937,3383.0
2020-07-13 11:45:00,325.63,325.63,325.12,325.35,3244.0,306.2407,306.2407,305.7611,305.9774,3244.0
2020-07-13 11:50:00,325.54,325.6,325.31,325.59,5689.0,306.156,306.2125,305.9397,306.2031,5689.0
2020-07-13 11:55:00,325.6,325.63,325.48,325.48,1577.0,306.2125,306.2407,306.0996,306.0996,1577.0
2020-07-13 12:00:00,325.48,325.82,325.44,325.82,5448.0,306.0996,306.4194,306.062,306.4194,5448.0
2020-07-13 12:05:00,325.92,325.92,325.46,325.49,7272.0,306.5134,306.5134,306.0808,306.109,7272.0
2020-07-13 12:10:00,325.43,325.45,325.2,325.33,7730.0,306.0526,306.0714,305.8363,305.9585,7730.0
2020-07-13 12:15:00,325.3,325.45,325.08,325.25,6374.0,305.9303,306.0714,305.7234,305.8833,6374.0
2020-07-13 12:20:00,325.3,325.32,325.08,325.31,5350.0,305.9303,305.9491,305.7234,305.9397,5350.0
2020-07-13 12:25:00,325.32,325.38,325.27,325.33,2745.0,305.9491,306.0056,305.9021,305.9585,2745.0
2020-07-13 12:30:00,325.52,325.98,325.52,325.84,30055.0,306.1372,306.5698,306.1372,306.4382,30055.0
2020-07-13 12:35:00,325.86,326.18,325.62,326.18,6550.0,306.457,306.7579,306.2313,306.7579,6550.0
2020-07-13 12:40:00,326.25,326.45,326.18,326.3,13607.0,306.8238,307.0119,306.7579,306.8708,13607.0
2020-07-13 12:45:00,326.37,326.37,326.1,326.36,3406.0,306.9366,306.9366,306.6827,306.9272,3406.0
2020-07-13 12:50:00,326.39,326.58,326.34,326.43,10100.0,306.9554,307.1341,306.9084,306.9931,10100.0
2020-07-13 12:55:00,326.47,327.14,326.47,327.14,70789.0,307.0307,307.6608,307.0307,307.6608,70789.0
2020-07-13 13:00:00,327.2,327.29,326.86,326.98,50840.0,307.7172,307.8018,307.3974,307.5103,50840.0
2020-07-13 13:05:00,327.0,327.19,326.96,327.12,5957.0,307.5291,307.7078,307.4915,307.642,5957.0
2020-07-13 13:10:00,327.28,327.59,327.19,327.52,18848.0,307.7924,308.084,307.7078,308.0181,18848.0
2020-07-13 13:15:00,327.56,328.47,327.55,328.27,26944.0,308.0558,308.9116,308.0464,308.7235,26944.0
2020-07-13 13:20:00,328.24,328.48,328.01,328.02,25040.0,308.6953,308.921,308.479,308.4884,25040.0
2020-07-13 13:25:00,328.0,328.07,327.75,328.0,17500.0,308.4696,308.5354,308.2345,308.4696,17500.0
2020-07-13 13:30:00,328.03,328.4,328.03,328.31,15252.0,308.4978,308.8457,308.4978,308.7611,15252.0
2020-07-13 13:35:00,328.35,328.84,328.35,328.51,12979.0,308.7987,309.2595,308.7987,308.9492,12979.0
2020-07-13 13:40:00,328.42,328.81,328.42,328.81,6362.0,308.8646,309.2313,308.8646,309.2313,6362.0
2020-07-13 13:45:00,328.83,328.92,328.22,328.22,6327.0,309.2501,309.3348,308.6765,308.6765,6327.0
2020-07-13 13:50:00,328.31,328.38,328.21,328.29,3850.0,308.7611,308.8269,308.6671,308.7423,3850.0
2020-07-13 13:55:00,328.23,328.31,328.07,328.07,4500.0,308.6859,308.7611,308.5354,308.5354,4500.0
2020-07-13 14:00:00,328.1,328.22,327.34,327.36,18361.0,308.5636,308.6765,307.8489,307.8677,18361.0
2020-07-13 14:05:00,327.53,327.67,326.48,326.51,13021.0,308.0276,308.1592,307.0401,307.0683,13021.0
2020-07-13 14:10:00,326.64,327.05,326.11,326.52,9184.0,307.1905,307.5761,306.6921,307.0777,9184.0
2020-07-13 14:15:00,326.57,327.02,326.5,326.82,7810.0,307.1247,307.5479,307.0589,307.3598,7810.0
2020-07-13 14:20:00,326.79,326.94,326.06,326.26,10657.0,307.3316,307.4727,306.6451,306.8332,10657.0
2020-07-13 14:25:00,326.4,326.47,325.58,325.74,6187.0,306.9648,307.0307,306.1937,306.3441,6187.0
2020-07-13 14:30:00,325.64,325.75,325.22,325.47,10247.0,306.2501,306.3535,305.8551,306.0902,10247.0
2020-07-13 14:35:00,325.27,325.54,324.97,325.54,11822.0,305.9021,306.156,305.62,306.156,11822.0
2020-07-13 14:40:00,325.6,325.9,325.43,325.74,12173.0,306.2125,306.4946,306.0526,306.3441,12173.0
2020-07-13 14:45:00,325.68,326.37,325.55,326.31,18786.0,306.2877,306.9366,306.1654,306.8802,18786.0
2020-07-13 14:50:00,326.27,326.6,325.96,326.58,6971.0,306.8426,307.1529,306.551,307.1341,6971.0
2020-07-13 14:55:00,326.42,326.48,325.26,326.34,12988.0,306.9836,307.0401,305.8927,306.9084,12988.0
2020-07-13 15:00:00,326.25,326.25,325.06,325.07,19786.0,306.8238,306.8238,305.7046,305.714,19786.0
2020-07-13 15:05:00,325.01,325.12,323.83,323.92,8763.0,305.6576,305.7611,304.5479,304.6325,8763.0
2020-07-13 15:10:00,323.99,324.5,323.98,324.16,5447.0,304.6983,305.178,304.6889,304.8582,5447.0
2020-07-13 15:15:00,323.99,324.21,323.49,323.49,12590.0,304.6983,304.9052,304.2281,304.2281,12590.0
2020-07-13 15:20:00,323.51,323.91,323.23,323.23,13322.0,304.2469,304.6231,303.9836,303.9836,13322.0
2020-07-13 15:25:00,323.17,323.36,322.51,322.51,20962.0,303.9272,304.1059,303.3065,303.3065,20962.0
2020-07-13 15:30:00,322.59,322.77,320.93,320.94,18020.0,303.3817,303.551,301.8205,301.8299,18020.0
2020-07-13 15:35:00,321.01,321.5,320.57,320.67,12673.0,301.8958,302.3566,301.482,301.576,12673.0
2020-07-13 15:40:00,320.66,322.12,320.66,321.57,31046.0,301.5666,302.9397,301.5666,302.4224,31046.0
2020-07-13 15:45:00,321.45,321.5,319.96,320.05,15028.0,302.3096,302.3566,300.9083,300.9929,15028.0
2020-07-13 15:50:00,319.59,320.19,319.43,319.47,23321.0,300.5603,301.1246,300.4099,300.4475,23321.0
2020-07-13 15:55:00,319.56,320.59,319.32,319.44,156705.0,300.5321,301.5008,300.3064,300.4193,156705.0
2020-07-14 09:30:00,318.96,319.3,318.0,318.23,49833.0,299.9678,300.2876,299.065,299.2813,49833.0
2020-07-14 09:35:00,318.38,319.44,317.81,319.31,65305.0,299.4224,300.4193,298.8863,300.297,65305.0
2020-07-14 09:40:00,319.31,320.24,318.93,319.89,55900.0,300.297,301.1716,299.9396,300.8425,55900.0
2020-07-14 09:45:00,319.88,319.9,319.14,319.14,23117.0,300.8331,300.8519,300.1371,300.1371,23117.0
2020-07-14 09:50:00,319.19,319.25,317.59,318.51,61723.0,300.1841,300.2406,298.6794,299.5446,61723.0
2020-07-14 09:55:00,318.44,320.15,318.21,320.08,26076.0,299.4788,301.087,299.2625,301.0212,26076.0
2020-07-14 10:00:00,320.02,320.5,319.66,319.66,35186.0,300.9647,301.4161,300.6262,300.6262,35186.0
2020-07-14 10:05:00,319.52,319.63,317.31,317.35,56032.0,300.4945,300.5979,298.4161,298.4537,56032.0
2020-07-14 10:10:00,317.36,318.35,317.33,317.72,36310.0,298.4631,299.3942,298.4349,298.8017,36310.0
2020-07-14 10:15:00,317.64,319.0,317.63,318.47,23099.0,298.7264,300.0055,298.717,299.507,23099.0
2020-07-14 10:20:00,318.43,319.86,318.38,319.4,13225.0,299.4694,300.8143,299.4224,300.3816,13225.0
2020-07-14 10:25:00,319.35,320.47,319.1,320.47,10967.0,300.3346,301.3879,300.0995,301.3879,10967.0
2020-07-14 10:30:00,320.53,321.32,320.5,321.22,31355.0,301.4444,302.1873,301.4161,302.0933,31355.0
2020-07-14 10:35:00,321.28,321.42,320.72,320.94,49355.0,302.1497,302.2814,301.623,301.8299,49355.0
2020-07-14 10:40:00,320.93,321.79,320.85,321.27,33544.0,301.8205,302.6293,301.7453,302.1403,33544.0
2020-07-14 10:45:00,321.39,321.6,320.78,321.22,16287.0,302.2532,302.4506,301.6795,302.0933,16287.0
2020-07-14 10:50:00,321.18,322.03,320.89,322.03,14080.0,302.0557,302.855,301.7829,302.855,14080.0
2020-07-14 10:55:00,321.57,321.61,320.86,321.15,8026.0,302.4224,302.4601,301.7547,302.0274,8026.0
2020-07-14 11:00:00,321.2,322.38,320.65,321.68,11130.0,302.0745,303.1842,301.5572,302.5259,11130.0
2020-07-14 11:05:00,321.69,322.33,321.14,321.81,38290.0,302.5353,303.1372,302.018,302.6481,38290.0
2020-07-14 11:10:00,321.82,322.18,320.99,321.23,20145.0,302.6575,302.9961,301.877,302.1027,20145.0
2020-07-14 11:15:00,321.2,321.57,320.67,321.15,10410.0,302.0745,302.4224,301.576,302.0274,10410.0
2020-07-14 11:20:00,321.04,321.53,320.9,321.06,14616.0,301.924,302.3848,301.7923,301.9428,14616.0
2020-07-14 11:25:00,320.88,321.12,320.64,320.74,10161.0,301.7735,301.9992,301.5478,301.6419,10161.0
2020-07-14 11:30:00,320.59,321.88,320.54,321.68,18755.0,301.5008,302.714,301.4538,302.5259,18755.0
2020-07-14 11:35:00,321.63,321.7,320.92,320.97,10732.0,302.4789,302.5447,301.8111,301.8582,10732.0
2020-07-14 11:40:00,320.94,321.7,320.92,321.69,4375.0,301.8299,302.5447,301.8111,302.5353,4375.0
2020-07-14 11:45:00,321.89,322.21,321.69,322.05,8798.0,302.7234,303.0243,302.5353,302.8739,8798.0
2020-07-14 11:50:00,322.06,322.23,321.67,321.67,5087.0,302.8833,303.0431,302.5165,302.5165,5087.0
2020-07-14 11:55:00,321.73,321.85,321.32,321.6,7781.0,302.5729,302.6858,302.1873,302.4506,7781.0
2020-07-14 12:00:00,321.7,321.74,321.31,321.69,12148.0,302.5447,302.5823,302.1779,302.5353,12148.0
2020-07-14 12:05:00,321.59,321.65,320.51,320.71,8826.0,302.4412,302.4977,301.4256,301.6136,8826.0
2020-07-14 12:10:00,320.7,321.06,320.7,321.0,2566.0,301.6042,301.9428,301.6042,301.8864,2566.0
2020-07-14 12:15:00,320.98,321.78,320.87,321.63,9279.0,301.8676,302.6199,301.7641,302.4789,9279.0
2020-07-14 12:20:00,321.59,321.9,321.47,321.47,5450.0,302.4412,302.7328,302.3284,302.3284,5450.0
2020-07-14 12:25:00,321.54,321.54,321.0,321.1,4178.0,302.3942,302.3942,301.8864,301.9804,4178.0
2020-07-14 12:30:00,321.2,321.44,321.05,321.21,3750.0,302.0745,302.3002,301.9334,302.0839,3750.0
2020-07-14 12:35:00,321.22,321.37,320.89,320.89,3889.0,302.0933,302.2343,301.7829,301.7829,3889.0
2020-07-14 12:40:00,321.14,321.15,320.59,320.67,5287.0,302.018,302.0274,301.5008,301.576,5287.0
2020-07-14 12:45:00,320.66,321.47,320.66,321.46,4929.0,301.5666,302.3284,301.5666,302.319,4929.0
2020-07-14 12:50:00,321.48,321.48,320.83,320.83,7807.0,302.3378,302.3378,301.7265,301.7265,7807.0
2020-07-14 12:55:00,320.89,320.89,320.45,320.64,8700.0,301.7829,301.7829,301.3691,301.5478,8700.0
2020-07-14 13:00:00,320.72,320.77,320.41,320.64,4925.0,301.623,301.6701,301.3315,301.5478,4925.0
2020-07-14 13:05:00,320.56,320.72,320.04,320.06,6745.0,301.4726,301.623,300.9835,301.0023,6745.0
2020-07-14 13:10:00,320.12,320.59,320.08,320.45,4571.0,301.0588,301.5008,301.0212,301.3691,4571.0
2020-07-14 13:15:00,320.5,320.57,320.3,320.4,5812.0,301.4161,301.482,301.2281,301.3221,5812.0
2020-07-14 13:20:00,320.44,320.83,320.44,320.68,6060.0,301.3597,301.7265,301.3597,301.5854,6060.0
2020-07-14 13:25:00,320.72,320.83,320.45,320.45,2445.0,301.623,301.7265,301.3691,301.3691,2445.0
2020-07-14 13:30:00,320.39,320.72,320.35,320.62,2909.0,301.3127,301.623,301.2751,301.529,2909.0
2020-07-14 13:35:00,320.53,321.16,320.53,321.16,5850.0,301.4444,302.0368,301.4444,302.0368,5850.0
2020-07-14 13:40:00,321.28,321.5,321.14,321.46,5225.0,302.1497,302.3566,302.018,302.319,5225.0
2020-07-14 13:45:00,321.47,321.81,321.32,321.81,4919.0,302.3284,302.6481,302.1873,302.6481,4919.0
2020-07-14 13:50:00,321.62,322.03,321.61,321.79,5700.0,302.4695,302.855,302.4601,302.6293,5700.0
2020-07-14 13:55:00,321.71,321.97,320.75,321.41,34515.0,302.5541,302.7986,301.6513,302.272,34515.0
2020-07-14 14:00:00,321.44,322.35,321.08,321.95,15375.0,302.3002,303.156,301.9616,302.7798,15375.0
2020-07-14 14:05:00,321.76,321.84,321.22,321.43,9423.0,302.6011,302.6764,302.0933,302.2908,9423.0
2020-07-14 14:10:00,321.52,321.63,321.38,321.5,5100.0,302.3754,302.4789,302.2437,302.3566,5100.0
2020-07-14 14:15:00,321.69,322.3,321.53,322.13,13239.0,302.5353,303.109,302.3848,302.9491,13239.0
2020-07-14 14:20:00,322.14,322.56,322.14,322.52,5550.0,302.9585,303.3535,302.9585,303.3159,5550.0
2020-07-14 14:25:00,322.52,322.58,322.12,322.2,18511.0,303.3159,303.3723,302.9397,303.0149,18511.0
2020-07-14 14:30:00,322.16,322.41,321.97,322.05,10963.0,302.9773,303.2124,302.7986,302.8739,10963.0
2020-07-14 14:35:00,322.14,322.41,321.9,321.98,5510.0,302.9585,303.2124,302.7328,302.808,5510.0
2020-07-14 14:40:00,321.96,322.08,321.75,322.07,5200.0,302.7892,302.9021,302.5917,302.8927,5200.0
2020-07-14 14:45:00,322.05,322.4,321.53,321.73,13262.0,302.8739,303.203,302.3848,302.5729,13262.0
2020-07-14 14:50:00,321.73,322.28,321.73,322.23,5400.0,302.5729,303.0902,302.5729,303.0431,5400.0
2020-07-14 14:55:00,322.22,322.63,322.0,322.42,3766.0,303.0337,303.4193,302.8268,303.2218,3766.0
2020-07-14 15:00:00,322.39,322.71,321.8,321.83,13421.0,303.1936,303.4946,302.6387,302.667,13421.0
2020-07-14 15:05:00,321.93,322.1,321.77,321.79,8799.0,302.761,302.9209,302.6105,302.6293,8799.0
2020-07-14 15:10:00,321.84,322.15,321.49,321.51,3137.0,302.6764,302.9679,302.3472,302.366,3137.0
2020-07-14 15:15:00,321.36,321.5,321.06,321.22,10680.0,302.2249,302.3566,301.9428,302.0933,10680.0
2020-07-14 15:20:00,321.22,322.37,321.22,322.26,7867.0,302.0933,303.1748,302.0933,303.0713,7867.0
2020-07-14 15:25:00,322.2,322.5,322.2,322.39,5485.0,303.0149,303.2971,303.0149,303.1936,5485.0
2020-07-14 15:30:00,322.4,322.76,322.32,322.54,5231.0,303.203,303.5416,303.1278,303.3347,5231.0
2020-07-14 15:35:00,322.39,322.94,322.32,322.9,9729.0,303.1936,303.7109,303.1278,303.6732,9729.0
2020-07-14 15:40:00,322.88,323.03,322.85,322.95,9823.0,303.6544,303.7955,303.6262,303.7203,9823.0
2020-07-14 15:45:00,323.01,323.84,322.98,323.84,16374.0,303.7767,304.5573,303.7485,304.5573,16374.0
2020-07-14 15:50:00,323.84,324.64,323.84,324.41,15849.0,304.5573,305.3096,304.5573,305.0933,15849.0
2020-07-14 15:55:00,324.3,324.8,324.14,324.7,56917.0,304.9899,305.4601,304.8394,305.3661,56917.0
2020-07-15 09:30:00,331.32,332.25,330.98,331.83,63554.0,311.5919,312.4665,311.2721,312.0715,63554.0
2020-07-15 09:35:00,331.83,332.79,329.95,330.41,28366.0,312.0715,312.9744,310.3035,310.7361,28366.0
2020-07-15 09:40:00,330.58,331.57,330.58,331.35,24681.0,310.8959,311.827,310.8959,311.6201,24681.0
2020-07-15 09:45:00,331.54,331.99,331.4,331.69,19738.0,311.7988,312.222,311.6671,311.9398,19738.0
2020-07-15 09:50:00,331.79,332.31,331.44,332.17,29364.0,312.0339,312.5229,311.7047,312.3913,29364.0
2020-07-15 09:55:00,332.22,332.56,332.07,332.13,18456.0,312.4383,312.758,312.2972,312.3536,18456.0
2020-07-15 10:00:00,332.21,332.27,330.48,330.54,23124.0,312.4289,312.4853,310.8019,310.8583,23124.0
2020-07-15 10:05:00,330.69,331.19,330.47,330.86,20044.0,310.9994,311.4696,310.7925,311.1593,20044.0
2020-07-15 10:10:00,330.97,330.97,330.33,330.57,22805.0,311.2627,311.2627,310.6608,310.8865,22805.0
2020-07-15 10:15:00,330.35,331.25,330.33,331.25,8534.0,310.6796,311.526,310.6608,311.526,8534.0
2020-07-15 10:20:00,331.43,331.98,331.43,331.95,13903.0,311.6953,312.2126,311.6953,312.1844,13903.0
2020-07-15 10:25:00,331.98,332.79,331.91,332.68,27670.0,312.2126,312.9744,312.1467,312.8709,27670.0
2020-07-15 10:30:00,332.66,333.49,332.64,333.27,23451.0,312.8521,313.6327,312.8333,313.4258,23451.0
2020-07-15 10:35:00,333.41,333.85,333.23,333.46,46464.0,313.5574,313.9712,313.3882,313.6045,46464.0
2020-07-15 10:40:00,333.55,333.96,333.51,333.76,22747.0,313.6891,314.0747,313.6515,313.8866,22747.0
2020-07-15 10:45:00,333.83,333.92,333.33,333.92,8577.0,313.9524,314.0371,313.4822,314.0371,8577.0
2020-07-15 10:50:00,333.96,334.18,333.56,333.56,14558.0,314.0747,314.2816,313.6985,313.6985,14558.0
2020-07-15 10:55:00,333.5,333.91,333.36,333.61,11033.0,313.6421,314.0277,313.5104,313.7455,11033.0
2020-07-15 11:00:00,333.7,333.92,332.83,332.84,9168.0,313.8302,314.0371,313.012,313.0214,9168.0
2020-07-15 11:05:00,332.88,333.05,332.26,332.67,21686.0,313.059,313.2189,312.4759,312.8615,21686.0
2020-07-15 11:10:00,332.67,333.03,332.4,333.02,16886.0,312.8615,313.2001,312.6076,313.1907,16886.0
2020-07-15 11:15:00,332.81,333.0,332.24,332.57,12962.0,312.9932,313.1718,312.4571,312.7675,12962.0
2020-07-15 11:20:00,332.51,332.7,331.43,331.59,17703.0,312.711,312.8897,311.6953,311.8458,17703.0
2020-07-15 11:25:00,331.53,332.7,331.52,332.63,11355.0,311.7894,312.8897,311.78,312.8239,11355.0
2020-07-15 11:30:00,332.65,332.65,332.4,332.58,6718.0,312.8427,312.8427,312.6076,312.7769,6718.0
2020-07-15 11:35:00,332.53,332.78,331.77,331.77,4900.0,312.7298,312.9649,312.0151,312.0151,4900.0
2020-07-15 11:40:00,331.66,332.49,331.45,332.37,11067.0,311.9116,312.6922,311.7141,312.5794,11067.0
2020-07-15 11:45:00,332.19,332.58,331.34,331.49,11086.0,312.4101,312.7769,311.6107,311.7518,11086.0
2020-07-15 11:50:00,331.56,331.86,331.55,331.68,13138.0,311.8176,312.0997,311.8082,311.9304,13138.0
2020-07-15 11:55:00,331.75,331.75,330.87,330.87,10600.0,311.9963,311.9963,311.1687,311.1687,10600.0
2020-07-15 12:00:00,330.75,330.77,330.03,330.1,17597.0,311.0558,311.0746,310.3787,310.4445,17597.0
2020-07-15 12:05:00,330.18,330.94,330.17,330.84,5563.0,310.5198,311.2345,310.5104,311.1405,5563.0
2020-07-15 12:10:00,330.73,330.8,330.27,330.77,10110.0,311.037,311.1028,310.6044,311.0746,10110.0
2020-07-15 12:15:00,330.85,331.63,330.85,331.57,12822.0,311.1499,311.8834,311.1499,311.827,12822.0
2020-07-15 12:20:00,331.52,331.82,331.22,331.44,19395.0,311.78,312.0621,311.4978,311.7047,19395.0
2020-07-15 12:25:00,331.55,331.85,331.27,331.74,11990.0,311.8082,312.0903,311.5449,311.9869,11990.0
2020-07-15 12:30:00,331.61,331.77,331.1,331.51,20534.0,311.8646,312.0151,311.385,311.7706,20534.0
2020-07-15 12:35:00,331.38,331.87,330.96,330.97,54182.0,311.6483,312.1091,311.2533,311.2627,54182.0
2020-07-15 12:40:00,331.12,331.59,330.99,331.55,4555.0,311.4038,311.8458,311.2815,311.8082,4555.0
2020-07-15 12:45:00,331.4,332.05,331.37,331.89,3856.0,311.6671,312.2784,311.6389,312.1279,3856.0
2020-07-15 12:50:00,331.9,332.25,331.9,332.25,2300.0,312.1373,312.4665,312.1373,312.4665,2300.0
2020-07-15 12:55:00,332.24,332.57,332.23,332.55,4517.0,312.4571,312.7675,312.4477,312.7486,4517.0
2020-07-15 13:00:00,332.56,332.78,332.38,332.7,12944.0,312.758,312.9649,312.5888,312.8897,12944.0
2020-07-15 13:05:00,332.72,333.18,332.71,333.08,11769.0,312.9085,313.3411,312.8991,313.2471,11769.0
2020-07-15 13:10:00,333.2,333.2,332.62,332.81,12769.0,313.3599,313.3599,312.8145,312.9932,12769.0
2020-07-15 13:15:00,332.85,333.01,332.71,332.83,5573.0,313.0308,313.1813,312.8991,313.012,5573.0
2020-07-15 13:20:00,332.94,333.13,332.84,333.0,5300.0,313.1154,313.2941,313.0214,313.1718,5300.0
2020-07-15 13:25:00,332.88,333.01,332.79,333.01,2681.0,313.059,313.1813,312.9744,313.1813,2681.0
2020-07-15 13:30:00,332.93,333.22,332.93,333.19,4572.0,313.106,313.3787,313.106,313.3505,4572.0
2020-07-15 13:35:00,333.2,333.6,333.2,333.6,1726.0,313.3599,313.7361,313.3599,313.7361,1726.0
2020-07-15 13:40:00,333.49,333.59,333.42,333.54,2300.0,313.6327,313.7267,313.5668,313.6797,2300.0
2020-07-15 13:45:00,333.52,333.62,333.47,333.5,800.0,313.6609,313.7549,313.6139,313.6421,800.0
2020-07-15 13:50:00,333.45,333.57,333.13,333.15,6332.0,313.5951,313.7079,313.2941,313.3129,6332.0
2020-07-15 13:55:00,333.2,333.32,333.12,333.31,3205.0,313.3599,313.4728,313.2847,313.4634,3205.0
2020-07-15 14:00:00,332.96,334.16,332.96,334.03,4450.0,313.1342,314.2628,313.1342,314.1405,4450.0
2020-07-15 14:05:00,334.09,334.1,333.65,333.65,8843.0,314.1969,314.2063,313.7831,313.7831,8843.0
2020-07-15 14:10:00,333.68,333.91,333.61,333.7,8485.0,313.8114,314.0277,313.7455,313.8302,8485.0
2020-07-15 14:15:00,333.65,333.97,333.42,333.76,4170.0,313.7831,314.0841,313.5668,313.8866,4170.0
2020-07-15 14:20:00,333.63,333.95,333.54,333.85,3487.0,313.7643,314.0653,313.6797,313.9712,3487.0
2020-07-15 14:25:00,333.89,334.08,333.64,333.92,4177.0,314.0089,314.1875,313.7737,314.0371,4177.0
2020-07-15 14:30:00,333.93,334.48,333.92,334.24,3430.0,314.0465,314.5637,314.0371,314.338,3430.0
2020-07-15 14:35:00,334.21,334.39,334.0,334.39,6896.0,314.3098,314.4791,314.1123,314.4791,6896.0
2020-07-15 14:40:00,334.37,334.78,334.13,334.13,9993.0,314.4603,314.8459,314.2346,314.2346,9993.0
2020-07-15 14:45:00,334.09,334.49,334.09,334.49,2538.0,314.1969,314.5731,314.1969,314.5731,2538.0
2020-07-15 14:50:00,334.49,334.49,333.47,333.47,5819.0,314.5731,314.5731,313.6139,313.6139,5819.0
2020-07-15 14:55:00,333.64,333.82,333.56,333.56,1810.0,313.7737,313.943,313.6985,313.6985,1810.0
2020-07-15 15:00:00,333.56,334.06,333.55,333.85,6806.0,313.6985,314.1687,313.6891,313.9712,6806.0
2020-07-15 15:05:00,333.76,333.79,333.41,333.74,3803.0,313.8866,313.9148,313.5574,313.8678,3803.0
2020-07-15 15:10:00,333.64,333.8,333.42,333.59,4648.0,313.7737,313.9242,313.5668,313.7267,4648.0
2020-07-15 15:15:00,333.6,333.83,333.24,333.8,4195.0,313.7361,313.9524,313.3976,313.9242,4195.0
2020-07-15 15:20:00,333.89,334.04,333.77,333.77,2000.0,314.0089,314.1499,313.896,313.896,2000.0
2020-07-15 15:25:00,333.86,334.49,333.71,334.37,11216.0,313.9806,314.5731,313.8396,314.4603,11216.0
2020-07-15 15:30:00,334.66,334.91,334.59,334.74,4926.0,314.733,314.9681,314.6672,314.8082,4926.0
2020-07-15 15:35:00,334.72,334.75,334.54,334.62,3802.0,314.7894,314.8176,314.6201,314.6954,3802.0
2020-07-15 15:40:00,334.61,335.02,334.37,334.98,6291.0,314.686,315.0716,314.4603,315.0339,6291.0
2020-07-15 15:45:00,335.11,335.49,335.06,335.33,11622.0,315.1562,315.5136,315.1092,315.3631,11622.0
2020-07-15 15:50:00,335.4,335.4,334.49,334.51,28854.0,315.4289,315.4289,314.5731,314.5919,28854.0
2020-07-15 15:55:00,334.52,334.74,334.33,334.44,63508.0,314.6013,314.8082,314.4227,314.5261,63508.0
2020-07-16 09:30:00,332.62,332.63,331.06,331.15,44117.0,312.8145,312.8239,311.3474,311.432,44117.0
2020-07-16 09:35:00,331.13,332.59,331.01,332.25,25757.0,311.4132,312.7863,311.3003,312.4665,25757.0
2020-07-16 09:40:00,332.25,332.52,330.9,331.75,27172.0,312.4665,312.7204,311.1969,311.9963,27172.0
2020-07-16 09:45:00,331.67,332.46,331.51,332.3,12062.0,311.921,312.664,311.7706,312.5135,12062.0
2020-07-16 09:50:00,332.31,333.75,332.22,333.61,15309.0,312.5229,313.8772,312.4383,313.7455,15309.0
2020-07-16 09:55:00,333.47,333.67,332.63,332.63,14263.0,313.6139,313.802,312.8239,312.8239,14263.0
2020-07-16 10:00:00,332.75,333.36,332.31,332.48,25390.0,312.9367,313.5104,312.5229,312.6828,25390.0
2020-07-16 10:05:00,332.38,332.65,332.09,332.65,20909.0,312.5888,312.8427,312.316,312.8427,20909.0
2020-07-16 10:10:00,332.66,333.85,332.66,333.77,14491.0,312.8521,313.9712,312.8521,313.896,14491.0
2020-07-16 10:15:00,333.72,333.95,333.4,333.77,27185.0,313.849,314.0653,313.548,313.896,27185.0
2020-07-16 10:20:00,333.67,334.15,333.6,333.78,11815.0,313.802,314.2534,313.7361,313.9054,11815.0
2020-07-16 10:25:00,333.73,334.03,333.19,333.82,22820.0,313.8584,314.1405,313.3505,313.943,22820.0
2020-07-16 10:30:00,333.92,334.15,333.78,333.92,10925.0,314.0371,314.2534,313.9054,314.0371,10925.0
2020-07-16 10:35:00,334.06,334.21,333.72,334.06,4340.0,314.1687,314.3098,313.849,314.1687,4340.0
2020-07-16 10:40:00,334.08,334.44,333.99,334.23,8756.0,314.1875,314.5261,314.1029,314.3286,8756.0
2020-07-16 10:45:00,334.29,334.52,333.86,334.12,8815.0,314.385,314.6013,313.9806,314.2252,8815.0
2020-07-16 10:50:00,334.15,334.48,333.87,334.42,8552.0,314.2534,314.5637,313.99,314.5073,8552.0
2020-07-16 10:55:00,334.45,334.46,333.81,333.89,8994.0,314.5355,314.5449,313.9336,314.0089,8994.0
2020-07-16 11:00:00,333.81,334.1,333.7,333.77,11676.0,313.9336,314.2063,313.8302,313.896,11676.0
2020-07-16 11:05:00,333.8,334.02,333.22,333.37,7325.0,313.9242,314.1311,313.3787,313.5198,7325.0
2020-07-16 11:10:00,333.33,333.84,333.33,333.7,5606.0,313.4822,313.9618,313.4822,313.8302,5606.0
2020-07-16 11:15:00,333.78,334.03,333.45,334.03,35408.0,313.9054,314.1405,313.5951,314.1405,35408.0
2020-07-16 11:20:00,334.05,334.37,333.89,334.35,6470.0,314.1593,314.4603,314.0089,314.4415,6470.0
2020-07-16 11:25:00,334.31,334.67,334.25,334.36,7559.0,314.4038,314.7424,314.3474,314.4509,7559.0
2020-07-16 11:30:00,334.23,334.49,333.7,333.75,4795.0,314.3286,314.5731,313.8302,313.8772,4795.0
2020-07-16 11:35:00,333.9,333.94,333.68,333.9,12332.0,314.0183,314.0559,313.8114,314.0183,12332.0
2020-07-16 11:40:00,333.85,334.04,333.7,333.7,5339.0,313.9712,314.1499,313.8302,313.8302,5339.0
2020-07-16 11:45:00,333.52,333.64,333.36,333.48,3800.0,313.6609,313.7737,313.5104,313.6233,3800.0
2020-07-16 11:50:00,333.53,333.81,333.45,333.79,7497.0,313.6703,313.9336,313.5951,313.9148,7497.0
2020-07-16 11:55:00,333.84,333.93,333.55,333.55,7574.0,313.9618,314.0465,313.6891,313.6891,7574.0
2020-07-16 12:00:00,333.59,333.59,332.89,333.4,9590.0,313.7267,313.7267,313.0684,313.548,9590.0
2020-07-16 12:05:00,333.36,333.6,333.25,333.6,5893.0,313.5104,313.7361,313.407,313.7361,5893.0
2020-07-16 12:10:00,333.58,333.68,333.0,333.05,4790.0,313.7173,313.8114,313.1718,313.2189,4790.0
2020-07-16 12:15:00,333.06,333.09,332.62,332.7,7965.0,313.2283,313.2565,312.8145,312.8897,7965.0
2020-07-16 12:20:00,332.55,332.92,332.55,332.92,2530.0,312.7486,313.0966,312.7486,313.0966,2530.0
2020-07-16 12:25:00,332.96,333.16,332.87,332.99,6985.0,313.1342,313.3223,313.0496,313.1624,6985.0
2020-07-16 12:30:00,333.05,333.16,332.63,332.67,6600.0,313.2189,313.3223,312.8239,312.8615,6600.0
2020-07-16 12:35:00,332.85,332.89,332.61,332.68,4015.0,313.0308,313.0684,312.8051,312.8709,4015.0
2020-07-16 12:40:00,332.66,333.04,332.66,333.04,70164.0,312.8521,313.2095,312.8521,313.2095,70164.0
2020-07-16 12:45:00,332.99,332.99,332.62,332.78,3200.0,313.1624,313.1624,312.8145,312.9649,3200.0
2020-07-16 12:50:00,332.77,332.77,332.54,332.58,2149.0,312.9555,312.9555,312.7392,312.7769,2149.0
2020-07-16 12:55:00,332.52,332.52,331.97,332.14,5930.0,312.7204,312.7204,312.2032,312.3631,5930.0
2020-07-16 13:00:00,332.12,332.54,332.04,332.45,6245.0,312.3442,312.7392,312.269,312.6546,6245.0
2020-07-16 13:05:00,332.44,332.73,332.44,332.73,2124.0,312.6452,312.9179,312.6452,312.9179,2124.0
2020-07-16 13:10:00,332.69,332.96,332.67,332.96,2125.0,312.8803,313.1342,312.8615,313.1342,2125.0
2020-07-16 13:15:00,333.14,333.25,332.99,333.25,5876.0,313.3035,313.407,313.1624,313.407,5876.0
2020-07-16 13:20:00,333.22,333.22,332.96,332.96,700.0,313.3787,313.3787,313.1342,313.1342,700.0
2020-07-16 13:25:00,332.97,333.29,332.91,333.27,7050.0,313.1436,313.4446,313.0872,313.4258,7050.0
2020-07-16 13:30:00,333.22,333.22,332.88,332.94,9460.0,313.3787,313.3787,313.059,313.1154,9460.0
2020-07-16 13:35:00,332.99,333.03,332.22,332.35,8961.0,313.1624,313.2001,312.4383,312.5605,8961.0
2020-07-16 13:40:00,332.38,332.64,332.38,332.62,11200.0,312.5888,312.8333,312.5888,312.8145,11200.0
2020-07-16 13:45:00,332.63,332.91,332.57,332.88,6554.0,312.8239,313.0872,312.7675,313.059,6554.0
2020-07-16 13:50:00,332.87,333.12,332.79,332.87,5607.0,313.0496,313.2847,312.9744,313.0496,5607.0
2020-07-16 13:55:00,332.94,332.94,332.42,332.53,5100.0,313.1154,313.1154,312.6264,312.7298,5100.0
2020-07-16 14:00:00,332.48,332.87,332.45,332.74,11017.0,312.6828,313.0496,312.6546,312.9273,11017.0
2020-07-16 14:05:00,332.78,333.09,332.68,332.9,6200.0,312.9649,313.2565,312.8709,313.0778,6200.0
2020-07-16 14:10:00,332.89,332.98,332.82,332.83,5106.0,313.0684,313.153,313.0026,313.012,5106.0
2020-07-16 14:15:00,333.07,333.19,332.82,332.83,4169.0,313.2377,313.3505,313.0026,313.012,4169.0
2020-07-16 14:20:00,332.8,332.97,332.8,332.97,4981.0,312.9838,313.1436,312.9838,313.1436,4981.0
2020-07-16 14:25:00,332.92,333.02,332.81,332.98,2106.0,313.0966,313.1907,312.9932,313.153,2106.0
2020-07-16 14:30:00,332.9,333.06,332.7,333.06,3280.0,313.0778,313.2283,312.8897,313.2283,3280.0
2020-07-16 14:35:00,332.93,332.93,332.67,332.76,2922.0,313.106,313.106,312.8615,312.9461,2922.0
2020-07-16 14:40:00,332.75,333.09,332.75,332.92,1700.0,312.9367,313.2565,312.9367,313.0966,1700.0
2020-07-16 14:45:00,332.78,332.96,332.0,332.0,4450.0,312.9649,313.1342,312.2314,312.2314,4450.0
2020-07-16 14:50:00,332.05,332.36,331.98,332.02,4400.0,312.2784,312.57,312.2126,312.2502,4400.0
2020-07-16 14:55:00,332.17,332.19,331.47,331.61,2642.0,312.3913,312.4101,311.7329,311.8646,2642.0
2020-07-16 15:00:00,331.69,331.81,331.45,331.61,3494.0,311.9398,312.0527,311.7141,311.8646,3494.0
2020-07-16 15:05:00,331.58,332.14,331.58,332.06,3605.0,311.8364,312.3631,311.8364,312.2878,3605.0
2020-07-16 15:10:00,332.02,332.12,331.78,332.04,8526.0,312.2502,312.3442,312.0245,312.269,8526.0
2020-07-16 15:15:00,332.08,332.55,332.07,332.46,4052.0,312.3066,312.7486,312.2972,312.664,4052.0
2020-07-16 15:20:00,332.45,332.7,332.38,332.68,5288.0,312.6546,312.8897,312.5888,312.8709,5288.0
2020-07-16 15:25:00,332.58,333.14,332.53,333.13,7710.0,312.7769,313.3035,312.7298,313.2941,7710.0
2020-07-16 15:30:00,333.05,333.14,332.65,333.02,11969.0,313.2189,313.3035,312.8427,313.1907,11969.0
2020-07-16 15:35:00,332.96,333.35,332.83,333.29,6893.0,313.1342,313.501,313.012,313.4446,6893.0
2020-07-16 15:40:00,333.25,333.35,332.88,332.95,13589.0,313.407,313.501,313.059,313.1248,13589.0
2020-07-16 15:45:00,333.0,333.3,332.88,332.98,11946.0,313.1718,313.454,313.059,313.153,11946.0
2020-07-16 15:50:00,332.84,333.34,332.62,333.2,13292.0,313.0214,313.4916,312.8145,313.3599,13292.0
2020-07-16 15:55:00,333.24,333.57,332.95,333.28,56816.0,313.3976,313.7079,313.1248,313.4352,56816.0
2020-07-17 09:30:00,334.28,334.28,333.64,333.9,36869.0,314.3756,314.3756,313.7737,314.0183,36869.0
2020-07-17 09:35:00,334.12,334.39,333.49,333.69,21484.0,314.2252,314.4791,313.6327,313.8208,21484.0
2020-07-17 09:40:00,333.62,334.71,333.51,334.5,39154.0,313.7549,314.78,313.6515,314.5825,39154.0
2020-07-17 09:45:00,334.47,335.24,334.45,335.17,10785.0,314.5543,315.2785,314.5355,315.2126,10785.0
2020-07-17 09:50:00,335.1,335.56,334.83,334.9,10705.0,315.1468,315.5794,314.8929,314.9587,10705.0
2020-07-17 09:55:00,334.83,334.83,334.12,334.16,8915.0,314.8929,314.8929,314.2252,314.2628,8915.0
2020-07-17 10:00:00,334.09,334.36,333.22,333.57,18000.0,314.1969,314.4509,313.3787,313.7079,18000.0
2020-07-17 10:05:00,333.72,334.03,333.61,333.76,14609.0,313.849,314.1405,313.7455,313.8866,14609.0
2020-07-17 10:10:00,333.69,333.91,333.54,333.7,4300.0,313.8208,314.0277,313.6797,313.8302,4300.0
2020-07-17 10:15:00,333.71,334.12,333.68,333.78,7329.0,313.8396,314.2252,313.8114,313.9054,7329.0
2020-07-17 10:20:00,333.74,333.88,332.84,332.92,4535.0,313.8678,313.9994,313.0214,313.0966,4535.0
2020-07-17 10:25:00,332.98,332.98,332.48,332.78,4419.0,313.153,313.153,312.6828,312.9649,4419.0
2020-07-17 10:30:00,332.76,332.81,332.29,332.48,8800.0,312.9461,312.9932,312.5041,312.6828,8800.0
2020-07-17 10:35:00,332.63,333.24,332.63,333.06,3561.0,312.8239,313.3976,312.8239,313.2283,3561.0
2020-07-17 10:40:00,333.18,333.32,332.94,332.94,4074.0,313.3411,313.4728,313.1154,313.1154,4074.0
2020-07-17 10:45:00,332.93,333.81,332.93,333.79,5532.0,313.106,313.9336,313.106,313.9148,5532.0
2020-07-17 10:50:00,333.78,334.06,333.78,334.03,4950.0,313.9054,314.1687,313.9054,314.1405,4950.0
2020-07-17 10:55:00,334.1,334.4,334.08,334.2,2799.0,314.2063,314.4885,314.1875,314.3004,2799.0
2020-07-17 11:00:00,334.45,334.78,334.29,334.36,14269.0,314.5355,314.8459,314.385,314.4509,14269.0
2020-07-17 11:05:00,334.33,334.55,334.25,334.55,3308.0,314.4227,314.6296,314.3474,314.6296,3308.0
2020-07-17 11:10:00,334.6,334.75,334.46,334.71,5677.0,314.6766,314.8176,314.5449,314.78,5677.0
2020-07-17 11:15:00,335.13,335.15,334.67,334.72,9427.0,315.175,315.1938,314.7424,314.7894,9427.0
2020-07-17 11:20:00,334.8,334.88,334.68,334.76,3473.0,314.8647,314.9399,314.7518,314.827,3473.0
2020-07-17 11:25:00,334.67,334.72,334.56,334.64,2744.0,314.7424,314.7894,314.639,314.7142,2744.0
2020-07-17 11:30:00,334.63,334.66,334.51,334.55,1602.0,314.7048,314.733,314.5919,314.6296,1602.0
2020-07-17 11:35:00,334.45,334.74,334.45,334.6,19906.0,314.5355,314.8082,314.5355,314.6766,19906.0
2020-07-17 11:40:00,334.61,334.71,334.44,334.65,26047.0,314.686,314.78,314.5261,314.7236,26047.0
2020-07-17 11:45:00,334.68,334.77,334.51,334.55,5841.0,314.7518,314.8365,314.5919,314.6296,5841.0
2020-07-17 11:50:00,334.33,335.04,334.33,335.04,6401.0,314.4227,315.0904,314.4227,315.0904,6401.0
2020-07-17 11:55:00,334.99,335.12,334.97,335.08,9261.0,315.0434,315.1656,315.0245,315.128,9261.0
2020-07-17 12:00:00,335.04,335.32,335.04,335.25,6957.0,315.0904,315.3537,315.0904,315.2879,6957.0
2020-07-17 12:05:00,335.25,335.54,335.25,335.42,5002.0,315.2879,315.5606,315.2879,315.4477,5002.0
2020-07-17 12:10:00,335.36,335.51,335.22,335.3,7465.0,315.3913,315.5324,315.2597,315.3349,7465.0
2020-07-17 12:15:00,335.21,335.33,334.99,334.99,4672.0,315.2503,315.3631,315.0434,315.0434,4672.0
2020-07-17 12:20:00,334.91,335.19,334.89,335.14,25303.0,314.9681,315.2314,314.9493,315.1844,25303.0
2020-07-17 12:25:00,335.1,335.17,335.02,335.09,34529.0,315.1468,315.2126,315.0716,315.1374,34529.0
2020-07-17 12:30:00,335.1,335.12,334.92,334.94,3900.0,315.1468,315.1656,314.9775,314.9963,3900.0
2020-07-17 12:35:00,335.02,335.14,334.76,334.76,3386.0,315.0716,315.1844,314.827,314.827,3386.0
2020-07-17 12:40:00,334.8,334.85,334.6,334.65,8290.0,314.8647,314.9117,314.6766,314.7236,8290.0
2020-07-17 12:45:00,334.7,334.9,334.69,334.76,4800.0,314.7706,314.9587,314.7612,314.827,4800.0
2020-07-17 12:50:00,334.7,334.79,334.64,334.79,2668.0,314.7706,314.8553,314.7142,314.8553,2668.0
2020-07-17 12:55:00,334.84,334.87,334.44,334.53,3389.0,314.9023,314.9305,314.5261,314.6107,3389.0
2020-07-17 13:00:00,334.54,334.56,334.42,334.49,2800.0,314.6201,314.639,314.5073,314.5731,2800.0
2020-07-17 13:05:00,334.53,334.69,334.5,334.63,4384.0,314.6107,314.7612,314.5825,314.7048,4384.0
2020-07-17 13:10:00,334.6,334.99,334.59,334.99,4368.0,314.6766,315.0434,314.6672,315.0434,4368.0
2020-07-17 13:15:00,334.95,335.03,334.48,334.55,16326.0,315.0057,315.081,314.5637,314.6296,16326.0
2020-07-17 13:20:00,334.57,334.86,334.57,334.72,2400.0,314.6484,314.9211,314.6484,314.7894,2400.0
2020-07-17 13:25:00,334.82,334.95,334.65,334.73,1725.0,314.8835,315.0057,314.7236,314.7988,1725.0
2020-07-17 13:30:00,334.61,334.74,334.51,334.51,1200.0,314.686,314.8082,314.5919,314.5919,1200.0
2020-07-17 13:35:00,334.43,334.49,334.28,334.28,1400.0,314.5167,314.5731,314.3756,314.3756,1400.0
2020-07-17 13:40:00,334.45,334.71,334.35,334.71,1400.0,314.5355,314.78,314.4415,314.78,1400.0
2020-07-17 13:45:00,334.69,334.69,334.51,334.55,1194.0,314.7612,314.7612,314.5919,314.6296,1194.0
2020-07-17 13:50:00,334.52,334.56,334.33,334.51,6155.0,314.6013,314.639,314.4227,314.5919,6155.0
2020-07-17 13:55:00,334.5,334.56,334.35,334.56,4424.0,314.5825,314.639,314.4415,314.639,4424.0
2020-07-17 14:00:00,334.61,334.7,334.47,334.7,3127.0,314.686,314.7706,314.5543,314.7706,3127.0
2020-07-17 14:05:00,334.7,334.77,334.54,334.69,2678.0,314.7706,314.8365,314.6201,314.7612,2678.0
2020-07-17 14:10:00,334.67,334.95,334.56,334.91,16062.0,314.7424,315.0057,314.639,314.9681,16062.0
2020-07-17 14:15:00,334.91,335.16,334.91,335.09,2300.0,314.9681,315.2032,314.9681,315.1374,2300.0
2020-07-17 14:20:00,335.21,335.21,334.88,334.9,3394.0,315.2503,315.2503,314.9399,314.9587,3394.0
2020-07-17 14:25:00,334.89,335.0,334.89,334.95,3025.0,314.9493,315.0528,314.9493,315.0057,3025.0
2020-07-17 14:30:00,334.89,334.89,334.65,334.65,6917.0,314.9493,314.9493,314.7236,314.7236,6917.0
2020-07-17 14:35:00,334.62,334.79,334.55,334.78,4952.0,314.6954,314.8553,314.6296,314.8459,4952.0
2020-07-17 14:40:00,334.78,334.81,334.69,334.8,4094.0,314.8459,314.8741,314.7612,314.8647,4094.0
2020-07-17 14:45:00,334.84,334.88,334.6,334.72,3052.0,314.9023,314.9399,314.6766,314.7894,3052.0
2020-07-17 14:50:00,334.8,335.03,334.8,334.9,4231.0,314.8647,315.081,314.8647,314.9587,4231.0
2020-07-17 14:55:00,334.92,334.98,334.75,334.78,5900.0,314.9775,315.0339,314.8176,314.8459,5900.0
2020-07-17 15:00:00,334.73,334.88,334.58,334.71,5696.0,314.7988,314.9399,314.6578,314.78,5696.0
2020-07-17 15:05:00,334.68,335.0,334.64,334.85,7073.0,314.7518,315.0528,314.7142,314.9117,7073.0
2020-07-17 15:10:00,334.78,334.78,334.41,334.41,6890.0,314.8459,314.8459,314.4979,314.4979,6890.0
2020-07-17 15:15:00,334.45,334.69,334.37,334.58,3200.0,314.5355,314.7612,314.4603,314.6578,3200.0
2020-07-17 15:20:00,334.56,335.01,334.52,334.97,8647.0,314.639,315.0622,314.6013,315.0245,8647.0
2020-07-17 15:25:00,335.19,335.2,335.0,335.14,4830.0,315.2314,315.2408,315.0528,315.1844,4830.0
2020-07-17 15:30:00,335.12,335.19,334.98,335.1,4850.0,315.1656,315.2314,315.0339,315.1468,4850.0
2020-07-17 15:35:00,335.12,335.15,334.85,334.99,9909.0,315.1656,315.1938,314.9117,315.0434,9909.0
2020-07-17 15:40:00,334.97,335.37,334.97,335.33,3755.0,315.0245,315.4007,315.0245,315.3631,3755.0
2020-07-17 15:45:00,335.22,335.25,334.9,335.13,8661.0,315.2597,315.2879,314.9587,315.175,8661.0
2020-07-17 15:50:00,335.09,335.09,334.47,334.47,6181.0,315.1374,315.1374,314.5543,314.5543,6181.0
2020-07-17 15:55:00,334.54,334.84,334.44,334.54,32518.0,314.6201,314.9023,314.5261,314.6201,32518.0
2020-07-20 09:30:00,333.98,334.63,333.46,334.49,35447.0,314.0935,314.7048,313.6045,314.5731,35447.0
2020-07-20 09:35:00,334.59,334.78,333.36,334.78,22951.0,314.6672,314.8459,313.5104,314.8459,22951.0
2020-07-20 09:40:00,334.56,334.7,333.18,333.47,15064.0,314.639,314.7706,313.3411,313.6139,15064.0
2020-07-20 09:45:00,333.49,333.59,332.8,332.8,14620.0,313.6327,313.7267,312.9838,312.9838,14620.0
2020-07-20 09:50:00,332.55,332.92,332.54,332.68,12529.0,312.7486,313.0966,312.7392,312.8709,12529.0
2020-07-20 09:55:00,332.5,332.5,332.11,332.37,20197.0,312.7016,312.7016,312.3348,312.5794,20197.0
2020-07-20 10:00:00,332.45,332.48,331.94,332.42,16221.0,312.6546,312.6828,312.175,312.6264,16221.0
2020-07-20 10:05:00,332.35,333.08,332.33,332.42,7086.0,312.5605,313.2471,312.5417,312.6264,7086.0
2020-07-20 10:10:00,332.46,332.75,332.22,332.39,13200.0,312.664,312.9367,312.4383,312.5982,13200.0
2020-07-20 10:15:00,332.42,332.66,332.14,332.14,10181.0,312.6264,312.8521,312.3631,312.3631,10181.0
2020-07-20 10:20:00,332.17,332.33,331.9,332.12,7535.0,312.3913,312.5417,312.1373,312.3442,7535.0
2020-07-20 10:25:00,332.27,332.59,332.12,332.44,7500.0,312.4853,312.7863,312.3442,312.6452,7500.0
2020-07-20 10:30:00,332.68,333.11,332.61,333.11,9976.0,312.8709,313.2753,312.8051,313.2753,9976.0
2020-07-20 10:35:00,333.23,333.51,333.19,333.28,5211.0,313.3882,313.6515,313.3505,313.4352,5211.0
2020-07-20 10:40:00,333.37,333.49,333.15,333.41,6100.0,313.5198,313.6327,313.3129,313.5574,6100.0
2020-07-20 10:45:00,333.49,333.49,332.92,333.04,8299.0,313.6327,313.6327,313.0966,313.2095,8299.0
2020-07-20 10:50:00,332.81,333.02,332.71,332.81,6069.0,312.9932,313.1907,312.8991,312.9932,6069.0
2020-07-20 10:55:00,332.82,333.01,332.62,332.67,4381.0,313.0026,313.1813,312.8145,312.8615,4381.0
2020-07-20 11:00:00,332.71,333.05,332.49,332.86,7002.0,312.8991,313.2189,312.6922,313.0402,7002.0
2020-07-20 11:05:00,332.73,332.79,332.57,332.7,8854.0,312.9179,312.9744,312.7675,312.8897,8854.0
2020-07-20 11:10:00,332.69,332.93,332.39,332.44,8802.0,312.8803,313.106,312.5982,312.6452,8802.0
2020-07-20 11:15:00,332.32,332.63,332.26,332.57,4238.0,312.5323,312.8239,312.4759,312.7675,4238.0
2020-07-20 11:20:00,332.64,332.72,332.04,332.13,5300.0,312.8333,312.9085,312.269,312.3536,5300.0
2020-07-20 11:25:00,332.24,332.43,332.18,332.24,1700.0,312.4571,312.6358,312.4007,312.4571,1700.0
2020-07-20 11:30:00,332.27,332.33,332.03,332.17,8183.0,312.4853,312.5417,312.2596,312.3913,8183.0
2020-07-20 11:35:00,332.3,332.3,331.95,332.29,5548.0,312.5135,312.5135,312.1844,312.5041,5548.0
2020-07-20 11:40:00,332.22,332.31,332.11,332.11,4229.0,312.4383,312.5229,312.3348,312.3348,4229.0
2020-07-20 11:45:00,332.05,332.45,332.04,332.4,2618.0,312.2784,312.6546,312.269,312.6076,2618.0
2020-07-20 11:50:00,332.43,332.46,332.32,332.32,2729.0,312.6358,312.664,312.5323,312.5323,2729.0
2020-07-20 11:55:00,332.28,332.34,331.98,332.01,5025.0,312.4947,312.5511,312.2126,312.2408,5025.0
2020-07-20 12:00:00,332.0,332.02,331.43,331.54,13441.0,312.2314,312.2502,311.6953,311.7988,13441.0
2020-07-20 12:05:00,331.52,331.6,331.41,331.54,5541.0,311.78,311.8552,311.6765,311.7988,5541.0
2020-07-20 12:10:00,331.55,331.7,331.53,331.7,5198.0,311.8082,311.9493,311.7894,311.9493,5198.0
2020-07-20 12:15:00,331.67,331.94,331.62,331.94,2175.0,311.921,312.175,311.874,312.175,2175.0
2020-07-20 12:20:00,331.97,331.98,331.7,331.77,5186.0,312.2032,312.2126,311.9493,312.0151,5186.0
2020-07-20 12:25:00,331.81,331.81,331.37,331.37,813.0,312.0527,312.0527,311.6389,311.6389,813.0
2020-07-20 12:30:00,331.42,331.61,331.26,331.61,5066.0,311.6859,311.8646,311.5355,311.8646,5066.0
2020-07-20 12:35:00,331.6,331.75,331.5,331.58,3649.0,311.8552,311.9963,311.7612,311.8364,3649.0
2020-07-20 12:40:00,331.55,331.65,331.51,331.6,2275.0,311.8082,311.9022,311.7706,311.8552,2275.0
2020-07-20 12:45:00,331.58,331.94,331.58,331.86,1650.0,311.8364,312.175,311.8364,312.0997,1650.0
2020-07-20 12:50:00,331.87,331.87,331.61,331.81,3570.0,312.1091,312.1091,311.8646,312.0527,3570.0
2020-07-20 12:55:00,331.81,331.94,331.77,331.9,2288.0,312.0527,312.175,312.0151,312.1373,2288.0
2020-07-20 13:00:00,331.96,331.96,331.76,331.85,1200.0,312.1938,312.1938,312.0057,312.0903,1200.0
2020-07-20 13:05:00,331.9,331.92,331.78,331.79,1650.0,312.1373,312.1562,312.0245,312.0339,1650.0
2020-07-20 13:10:00,331.81,331.94,331.62,331.69,2081.0,312.0527,312.175,311.874,311.9398,2081.0
2020-07-20 13:15:00,331.71,331.87,331.69,331.8,3130.0,311.9587,312.1091,311.9398,312.0433,3130.0
2020-07-20 13:20:00,331.79,331.93,331.73,331.9,2000.0,312.0339,312.1656,311.9775,312.1373,2000.0
2020-07-20 13:25:00,331.89,332.12,331.89,332.06,3250.0,312.1279,312.3442,312.1279,312.2878,3250.0
2020-07-20 13:30:00,332.12,332.4,332.12,332.39,4990.0,312.3442,312.6076,312.3442,312.5982,4990.0
2020-07-20 13:35:00,332.46,332.67,332.43,332.67,1005.0,312.664,312.8615,312.6358,312.8615,1005.0
2020-07-20 13:40:00,332.62,333.0,332.56,332.73,5168.0,312.8145,313.1718,312.758,312.9179,5168.0
2020-07-20 13:45:00,332.73,332.73,332.55,332.55,400.0,312.9179,312.9179,312.7486,312.7486,400.0
2020-07-20 13:50:00,332.45,332.97,332.45,332.97,1300.0,312.6546,313.1436,312.6546,313.1436,1300.0
2020-07-20 13:55:00,332.93,332.93,332.76,332.76,1617.0,313.106,313.106,312.9461,312.9461,1617.0
2020-07-20 14:00:00,332.77,332.92,332.65,332.92,3680.0,312.9555,313.0966,312.8427,313.0966,3680.0
2020-07-20 14:05:00,332.93,333.0,332.8,332.87,5462.0,313.106,313.1718,312.9838,313.0496,5462.0
2020-07-20 14:10:00,332.79,332.84,332.66,332.71,6587.0,312.9744,313.0214,312.8521,312.8991,6587.0
2020-07-20 14:15:00,332.63,332.78,332.62,332.7,3100.0,312.8239,312.9649,312.8145,312.8897,3100.0
2020-07-20 14:20:00,332.75,332.75,332.43,332.45,10234.0,312.9367,312.9367,312.6358,312.6546,10234.0
2020-07-20 14:25:00,332.59,332.67,332.55,332.57,1500.0,312.7863,312.8615,312.7486,312.7675,1500.0
2020-07-20 14:30:00,332.73,332.85,332.69,332.78,1584.0,312.9179,313.0308,312.8803,312.9649,1584.0
2020-07-20 14:35:00,332.76,332.78,332.66,332.74,3193.0,312.9461,312.9649,312.8521,312.9273,3193.0
2020-07-20 14:40:00,332.79,332.86,332.68,332.85,1650.0,312.9744,313.0402,312.8709,313.0308,1650.0
2020-07-20 14:45:00,332.89,332.89,332.71,332.89,3171.0,313.0684,313.0684,312.8991,313.0684,3171.0
2020-07-20 14:50:00,332.86,332.99,332.76,332.95,4360.0,313.0402,313.1624,312.9461,313.1248,4360.0
2020-07-20 14:55:00,332.88,332.91,332.69,332.76,4150.0,313.059,313.0872,312.8803,312.9461,4150.0
2020-07-20 15:00:00,332.75,332.83,332.62,332.62,6180.0,312.9367,313.012,312.8145,312.8145,6180.0
2020-07-20 15:05:00,332.67,332.7,332.5,332.5,1500.0,312.8615,312.8897,312.7016,312.7016,1500.0
2020-07-20 15:10:00,332.55,332.56,332.31,332.5,4760.0,312.7486,312.758,312.5229,312.7016,4760.0
2020-07-20 15:15:00,332.56,332.91,332.41,332.75,3900.0,312.758,313.0872,312.617,312.9367,3900.0
2020-07-20 15:20:00,332.7,332.76,332.69,332.72,1421.0,312.8897,312.9461,312.8803,312.9085,1421.0
2020-07-20 15:25:00,332.71,333.04,332.71,332.87,5185.0,312.8991,313.2095,312.8991,313.0496,5185.0
2020-07-20 15:30:00,332.91,333.24,332.78,333.07,6255.0,313.0872,313.3976,312.9649,313.2377,6255.0
2020-07-20 15:35:00,333.08,333.21,332.97,333.11,3690.0,313.2471,313.3693,313.1436,313.2753,3690.0
2020-07-20 15:40:00,333.06,333.13,332.8,332.8,9188.0,313.2283,313.2941,312.9838,312.9838,9188.0
2020-07-20 15:45:00,332.91,333.06,332.87,333.01,4153.0,313.0872,313.2283,313.0496,313.1813,4153.0
2020-07-20 15:50:00,333.1,333.1,332.78,332.9,9734.0,313.2659,313.2659,312.9649,313.0778,9734.0
2020-07-20 15:55:00,332.84,332.99,332.5,332.52,37687.0,313.0214,313.1624,312.7016,312.7204,37687.0
2020-07-21 09:30:00,335.32,336.43,334.58,336.43,37032.0,315.3537,316.3976,314.6578,316.3976,37032.0
2020-07-21 09:35:00,336.48,337.6,336.33,337.28,23813.0,316.4446,317.4979,316.3036,317.197,23813.0
2020-07-21 09:40:00,337.3,338.2,337.06,338.2,23832.0,317.2158,318.0622,316.9901,318.0622,23832.0
2020-07-21 09:45:00,338.2,338.23,337.39,337.98,10208.0,318.0622,318.0904,317.3004,317.8553,10208.0
2020-07-21 09:50:00,338.05,338.5,338.02,338.36,11767.0,317.9211,318.3444,317.8929,318.2127,11767.0
2020-07-21 09:55:00,338.44,338.44,337.83,338.03,8773.0,318.2879,318.2879,317.7142,317.9023,8773.0
2020-07-21 10:00:00,338.11,338.25,337.39,337.58,15441.0,317.9776,318.1092,317.3004,317.4791,15441.0
2020-07-21 10:05:00,337.62,338.24,337.38,337.38,9041.0,317.5168,318.0998,317.291,317.291,9041.0
2020-07-21 10:10:00,337.24,337.92,337.18,337.18,11373.0,317.1594,317.7989,317.103,317.103,11373.0
2020-07-21 10:15:00,337.26,337.28,336.7,336.72,11664.0,317.1782,317.197,316.6515,316.6703,11664.0
2020-07-21 10:20:00,336.62,336.62,336.36,336.45,15634.0,316.5763,316.5763,316.3318,316.4164,15634.0
2020-07-21 10:25:00,336.29,336.43,335.61,335.72,7724.0,316.2659,316.3976,315.6264,315.7299,7724.0
2020-07-21 10:30:00,335.73,336.24,335.62,336.1,4700.0,315.7393,316.2189,315.6358,316.0873,4700.0
2020-07-21 10:35:00,336.11,336.75,335.76,336.68,15159.0,316.0967,316.6986,315.7675,316.6327,15159.0
2020-07-21 10:40:00,336.6,336.87,335.86,335.86,9696.0,316.5575,316.8114,315.8616,315.8616,9696.0
2020-07-21 10:45:00,335.84,336.93,335.71,336.84,7696.0,315.8427,316.8678,315.7205,316.7832,7696.0
2020-07-21 10:50:00,336.85,337.18,336.63,337.06,8362.0,316.7926,317.103,316.5857,316.9901,8362.0
2020-07-21 10:55:00,337.2,337.3,336.98,337.28,9058.0,317.1218,317.2158,316.9149,317.197,9058.0
2020-07-21 11:00:00,337.28,337.69,337.28,337.57,3396.0,317.197,317.5826,317.197,317.4697,3396.0
2020-07-21 11:05:00,337.75,337.94,337.54,337.71,14740.0,317.639,317.8177,317.4415,317.6014,14740.0
2020-07-21 11:10:00,337.76,338.07,337.43,337.96,10276.0,317.6484,317.94,317.3381,317.8365,10276.0
2020-07-21 11:15:00,337.94,338.69,337.94,338.69,8433.0,317.8177,318.523,317.8177,318.523,8433.0
2020-07-21 11:20:00,338.62,338.84,338.46,338.82,12100.0,318.4572,318.6641,318.3067,318.6453,12100.0
2020-07-21 11:25:00,338.9,338.91,338.51,338.72,4797.0,318.7205,318.7299,318.3538,318.5513,4797.0
2020-07-21 11:30:00,338.86,338.93,338.04,338.39,2200.0,318.6829,318.7488,317.9117,318.2409,2200.0
2020-07-21 11:35:00,338.37,338.4,338.16,338.3,1100.0,318.2221,318.2503,318.0246,318.1563,1100.0
2020-07-21 11:40:00,338.32,338.5,338.05,338.5,5275.0,318.1751,318.3444,317.9211,318.3444,5275.0
2020-07-21 11:45:00,338.73,338.73,338.16,338.27,5419.0,318.5607,318.5607,318.0246,318.128,5419.0
2020-07-21 11:50:00,338.06,338.1,337.87,337.96,2093.0,317.9306,317.9682,317.7519,317.8365,2093.0
2020-07-21 11:55:00,337.86,338.05,337.73,338.03,6379.0,317.7425,317.9211,317.6202,317.9023,6379.0
2020-07-21 12:00:00,338.11,338.36,337.99,338.0,3978.0,317.9776,318.2127,317.8647,317.8741,3978.0
2020-07-21 12:05:00,337.98,338.0,337.69,337.69,1158.0,317.8553,317.8741,317.5826,317.5826,1158.0
2020-07-21 12:10:00,337.65,337.65,337.39,337.56,2236.0,317.545,317.545,317.3004,317.4603,2236.0
2020-07-21 12:15:00,337.44,337.6,337.44,337.44,2000.0,317.3475,317.4979,317.3475,317.3475,2000.0
2020-07-21 12:20:00,337.66,337.66,337.26,337.26,700.0,317.5544,317.5544,317.1782,317.1782,700.0
2020-07-21 12:25:00,337.38,337.79,337.38,337.79,700.0,317.291,317.6766,317.291,317.6766,700.0
2020-07-21 12:30:00,337.87,337.92,337.81,337.81,400.0,317.7519,317.7989,317.6954,317.6954,400.0
2020-07-21 12:35:00,337.91,338.0,337.85,337.86,4151.0,317.7895,317.8741,317.7331,317.7425,4151.0
2020-07-21 12:40:00,337.87,338.44,337.87,338.41,1000.0,317.7519,318.2879,317.7519,318.2597,1000.0
2020-07-21 12:45:00,338.26,338.26,338.01,338.09,1513.0,318.1186,318.1186,317.8835,317.9588,1513.0
2020-07-21 12:50:00,337.96,338.11,337.85,337.98,1907.0,317.8365,317.9776,317.7331,317.8553,1907.0
2020-07-21 12:55:00,338.19,338.28,338.19,338.2,600.0,318.0528,318.1375,318.0528,318.0622,600.0
2020-07-21 13:00:00,338.24,338.31,338.11,338.25,1245.0,318.0998,318.1657,317.9776,318.1092,1245.0
2020-07-21 13:05:00,338.04,338.24,338.04,338.24,727.0,317.9117,318.0998,317.9117,318.0998,727.0
2020-07-21 13:10:00,338.14,338.14,338.13,338.14,100.0,318.0058,318.0058,317.9964,318.0058,100.0
2020-07-21 13:15:00,337.9,338.32,337.86,338.32,1869.0,317.7801,318.1751,317.7425,318.1751,1869.0
2020-07-21 13:20:00,338.31,338.33,338.24,338.25,2105.0,318.1657,318.1845,318.0998,318.1092,2105.0
2020-07-21 13:25:00,338.24,338.32,338.17,338.32,1840.0,318.0998,318.1751,318.034,318.1751,1840.0
2020-07-21 13:30:00,338.15,338.25,338.09,338.25,987.0,318.0152,318.1092,317.9588,318.1092,987.0
2020-07-21 13:35:00,338.37,338.37,338.21,338.21,2217.0,318.2221,318.2221,318.0716,318.0716,2217.0
2020-07-21 13:40:00,338.24,338.26,338.1,338.12,2734.0,318.0998,318.1186,317.9682,317.987,2734.0
2020-07-21 13:45:00,338.15,338.26,338.09,338.25,600.0,318.0152,318.1186,317.9588,318.1092,600.0
2020-07-21 13:50:00,338.17,338.19,337.82,337.85,3757.0,318.034,318.0528,317.7048,317.7331,3757.0
2020-07-21 13:55:00,337.95,337.95,337.78,337.84,3223.0,317.8271,317.8271,317.6672,317.7237,3223.0
2020-07-21 14:00:00,337.87,338.17,337.87,338.05,1688.0,317.7519,318.034,317.7519,317.9211,1688.0
2020-07-21 14:05:00,337.95,338.01,337.82,337.83,3601.0,317.8271,317.8835,317.7048,317.7142,3601.0
2020-07-21 14:10:00,337.75,337.76,337.66,337.73,1400.0,317.639,317.6484,317.5544,317.6202,1400.0
2020-07-21 14:15:00,337.76,337.81,337.55,337.55,9966.0,317.6484,317.6954,317.4509,317.4509,9966.0
2020-07-21 14:20:00,337.65,337.88,337.56,337.74,17400.0,317.545,317.7613,317.4603,317.6296,17400.0
2020-07-21 14:25:00,337.71,337.88,337.61,337.84,7389.0,317.6014,317.7613,317.5073,317.7237,7389.0
2020-07-21 14:30:00,337.77,337.85,337.59,337.76,7636.0,317.6578,317.7331,317.4885,317.6484,7636.0
2020-07-21 14:35:00,337.72,337.89,337.58,337.8,4428.0,317.6108,317.7707,317.4791,317.686,4428.0
2020-07-21 14:40:00,337.88,337.88,337.72,337.79,4787.0,317.7613,317.7613,317.6108,317.6766,4787.0
2020-07-21 14:45:00,337.75,337.77,337.61,337.77,3300.0,317.639,317.6578,317.5073,317.6578,3300.0
2020-07-21 14:50:00,337.85,337.85,337.63,337.77,2615.0,317.7331,317.7331,317.5262,317.6578,2615.0
2020-07-21 14:55:00,337.8,337.89,337.72,337.89,11482.0,317.686,317.7707,317.6108,317.7707,11482.0
2020-07-21 15:00:00,337.83,337.83,337.58,337.59,4706.0,317.7142,317.7142,317.4791,317.4885,4706.0
2020-07-21 15:05:00,337.56,337.6,337.45,337.48,5785.0,317.4603,317.4979,317.3569,317.3851,5785.0
2020-07-21 15:10:00,337.47,337.47,336.84,336.84,7800.0,317.3757,317.3757,316.7832,316.7832,7800.0
2020-07-21 15:15:00,336.78,336.8,336.37,336.38,4148.0,316.7268,316.7456,316.3412,316.3506,4148.0
2020-07-21 15:20:00,336.46,336.99,336.41,336.8,9971.0,316.4258,316.9243,316.3788,316.7456,9971.0
2020-07-21 15:25:00,336.82,337.01,336.54,336.63,5260.0,316.7644,316.9431,316.5011,316.5857,5260.0
2020-07-21 15:30:00,336.9,336.91,336.59,336.68,2766.0,316.8396,316.849,316.5481,316.6327,2766.0
2020-07-21 15:35:00,336.56,336.56,336.28,336.29,7505.0,316.5199,316.5199,316.2565,316.2659,7505.0
2020-07-21 15:40:00,336.19,336.6,336.1,336.6,2602.0,316.1719,316.5575,316.0873,316.5575,2602.0
2020-07-21 15:45:00,336.58,336.91,336.52,336.61,4202.0,316.5387,316.849,316.4823,316.5669,4202.0
2020-07-21 15:50:00,336.59,336.59,335.61,336.17,11693.0,316.5481,316.5481,315.6264,316.1531,11693.0
2020-07-21 15:55:00,336.16,336.87,335.97,336.8,23797.0,316.1437,316.8114,315.965,316.7456,23797.0
2020-07-22 09:30:00,335.32,336.52,335.26,336.45,50285.0,315.3537,316.4823,315.2973,316.4164,50285.0
2020-07-22 09:35:00,336.45,337.85,336.31,337.61,42959.0,316.4164,317.7331,316.2848,317.5073,42959.0
2020-07-22 09:40:00,337.69,338.57,337.59,338.47,15589.0,317.5826,318.4102,317.4885,318.3161,15589.0
2020-07-22 09:45:00,338.56,338.73,338.1,338.28,11757.0,318.4008,318.5607,317.9682,318.1375,11757.0
2020-07-22 09:50:00,338.22,338.47,338.09,338.38,17231.0,318.081,318.3161,317.9588,318.2315,17231.0
2020-07-22 09:55:00,338.27,338.27,337.77,337.77,10206.0,318.128,318.128,317.6578,317.6578,10206.0
2020-07-22 10:00:00,337.75,337.89,337.37,337.55,7489.0,317.639,317.7707,317.2816,317.4509,7489.0
2020-07-22 10:05:00,337.55,338.0,337.21,337.97,10831.0,317.4509,317.8741,317.1312,317.8459,10831.0
2020-07-22 10:10:00,337.94,338.14,337.62,337.62,3043.0,317.8177,318.0058,317.5168,317.5168,3043.0
2020-07-22 10:15:00,337.81,337.99,337.69,337.9,8109.0,317.6954,317.8647,317.5826,317.7801,8109.0
2020-07-22 10:20:00,337.8,338.28,337.78,338.27,17491.0,317.686,318.1375,317.6672,318.128,17491.0
2020-07-22 10:25:00,338.19,338.33,337.93,338.15,16621.0,318.0528,318.1845,317.8083,318.0152,16621.0
2020-07-22 10:30:00,338.16,338.86,338.16,338.66,14702.0,318.0246,318.6829,318.0246,318.4948,14702.0
2020-07-22 10:35:00,338.5,339.27,338.5,339.24,30551.0,318.3444,319.0685,318.3444,319.0403,30551.0
2020-07-22 10:40:00,339.21,339.41,338.86,339.27,27312.0,319.0121,319.2002,318.6829,319.0685,27312.0
2020-07-22 10:45:00,339.25,339.59,338.61,338.62,18551.0,319.0497,319.3695,318.4478,318.4572,18551.0
2020-07-22 10:50:00,338.46,338.46,338.03,338.36,11639.0,318.3067,318.3067,317.9023,318.2127,11639.0
2020-07-22 10:55:00,338.38,338.91,338.38,338.91,8636.0,318.2315,318.7299,318.2315,318.7299,8636.0
2020-07-22 11:00:00,338.9,339.18,338.65,338.87,5940.0,318.7205,318.9839,318.4854,318.6923,5940.0
2020-07-22 11:05:00,338.88,339.01,338.33,338.34,10602.0,318.7017,318.824,318.1845,318.1939,10602.0
2020-07-22 11:10:00,338.21,338.47,338.06,338.18,4829.0,318.0716,318.3161,317.9306,318.0434,4829.0
2020-07-22 11:15:00,338.41,338.57,338.33,338.33,5640.0,318.2597,318.4102,318.1845,318.1845,5640.0
2020-07-22 11:20:00,338.35,338.55,338.3,338.32,4792.0,318.2033,318.3914,318.1563,318.1751,4792.0
2020-07-22 11:25:00,338.53,338.69,338.53,338.64,3106.0,318.3726,318.523,318.3726,318.476,3106.0
2020-07-22 11:30:00,338.67,338.67,338.23,338.25,1100.0,318.5042,318.5042,318.0904,318.1092,1100.0
2020-07-22 11:35:00,338.26,338.56,338.17,338.5,1710.0,318.1186,318.4008,318.034,318.3444,1710.0
2020-07-22 11:40:00,338.63,338.64,338.48,338.54,3169.0,318.4666,318.476,318.3255,318.382,3169.0
2020-07-22 11:45:00,338.54,338.64,338.48,338.48,700.0,318.382,318.476,318.3255,318.3255,700.0
2020-07-22 11:50:00,338.52,338.62,338.52,338.62,800.0,318.3632,318.4572,318.3632,318.4572,800.0
2020-07-22 11:55:00,338.53,338.53,338.29,338.38,2139.0,318.3726,318.3726,318.1469,318.2315,2139.0
2020-07-22 12:00:00,338.69,338.69,338.34,338.34,14499.0,318.523,318.523,318.1939,318.1939,14499.0
2020-07-22 12:05:00,338.36,338.41,338.21,338.21,1600.0,318.2127,318.2597,318.0716,318.0716,1600.0
2020-07-22 12:10:00,338.21,338.74,338.2,338.74,2615.0,318.0716,318.5701,318.0622,318.5701,2615.0
2020-07-22 12:15:00,338.86,339.04,338.69,338.69,8635.0,318.6829,318.8522,318.523,318.523,8635.0
2020-07-22 12:20:00,338.67,338.71,338.51,338.56,3400.0,318.5042,318.5418,318.3538,318.4008,3400.0
2020-07-22 12:25:00,338.55,338.6,338.49,338.56,825.0,318.3914,318.4384,318.3349,318.4008,825.0
2020-07-22 12:30:00,338.57,338.77,338.55,338.67,1951.0,318.4102,318.5983,318.3914,318.5042,1951.0
2020-07-22 12:35:00,338.67,338.71,338.56,338.57,2703.0,318.5042,318.5418,318.4008,318.4102,2703.0
2020-07-22 12:40:00,338.46,338.46,338.33,338.33,1487.0,318.3067,318.3067,318.1845,318.1845,1487.0
2020-07-22 12:45:00,338.31,338.52,338.3,338.47,580.0,318.1657,318.3632,318.1563,318.3161,580.0
2020-07-22 12:50:00,338.44,338.44,338.24,338.25,719.0,318.2879,318.2879,318.0998,318.1092,719.0
2020-07-22 12:55:00,338.36,338.36,338.18,338.3,2400.0,318.2127,318.2127,318.0434,318.1563,2400.0
2020-07-22 13:00:00,338.35,338.35,338.21,338.21,2657.0,318.2033,318.2033,318.0716,318.0716,2657.0
2020-07-22 13:05:00,338.2,338.2,338.02,338.02,3543.0,318.0622,318.0622,317.8929,317.8929,3543.0
2020-07-22 13:10:00,338.01,338.19,337.91,338.09,1400.0,317.8835,318.0528,317.7895,317.9588,1400.0
2020-07-22 13:15:00,338.04,338.12,338.03,338.11,3015.0,317.9117,317.987,317.9023,317.9776,3015.0
2020-07-22 13:20:00,338.21,338.32,338.15,338.3,1464.0,318.0716,318.1751,318.0152,318.1563,1464.0
2020-07-22 13:25:00,338.23,338.34,338.17,338.29,1980.0,318.0904,318.1939,318.034,318.1469,1980.0
2020-07-22 13:30:00,338.32,338.32,338.18,338.18,1920.0,318.1751,318.1751,318.0434,318.0434,1920.0
2020-07-22 13:35:00,338.17,338.19,338.0,338.06,1394.0,318.034,318.0528,317.8741,317.9306,1394.0
2020-07-22 13:40:00,338.06,338.15,338.0,338.15,1578.0,317.9306,318.0152,317.8741,318.0152,1578.0
2020-07-22 13:45:00,338.21,338.21,337.68,337.76,5842.0,318.0716,318.0716,317.5732,317.6484,5842.0
2020-07-22 13:50:00,337.81,337.94,337.79,337.8,2600.0,317.6954,317.8177,317.6766,317.686,2600.0
2020-07-22 13:55:00,337.77,337.8,337.43,337.43,4698.0,317.6578,317.686,317.3381,317.3381,4698.0
2020-07-22 14:00:00,337.39,337.82,337.39,337.82,4040.0,317.3004,317.7048,317.3004,317.7048,4040.0
2020-07-22 14:05:00,337.71,337.76,337.68,337.76,1850.0,317.6014,317.6484,317.5732,317.6484,1850.0
2020-07-22 14:10:00,337.71,337.88,337.64,337.85,2880.0,317.6014,317.7613,317.5356,317.7331,2880.0
2020-07-22 14:15:00,337.75,337.92,337.71,337.9,1644.0,317.639,317.7989,317.6014,317.7801,1644.0
2020-07-22 14:20:00,337.9,337.9,337.61,337.61,958.0,317.7801,317.7801,317.5073,317.5073,958.0
2020-07-22 14:25:00,337.61,337.61,337.51,337.53,1040.0,317.5073,317.5073,317.4133,317.4321,1040.0
2020-07-22 14:30:00,337.46,337.82,337.3,337.65,2420.0,317.3663,317.7048,317.2158,317.545,2420.0
2020-07-22 14:35:00,337.64,337.77,337.64,337.77,1750.0,317.5356,317.6578,317.5356,317.6578,1750.0
2020-07-22 14:40:00,337.78,337.79,337.64,337.79,6763.0,317.6672,317.6766,317.5356,317.6766,6763.0
2020-07-22 14:45:00,337.76,337.87,337.73,337.73,500.0,317.6484,317.7519,317.6202,317.6202,500.0
2020-07-22 14:50:00,337.89,338.06,337.89,338.01,800.0,317.7707,317.9306,317.7707,317.8835,800.0
2020-07-22 14:55:00,338.03,338.03,337.85,337.86,4400.0,317.9023,317.9023,317.7331,317.7425,4400.0
2020-07-22 15:00:00,338.07,338.07,337.79,337.9,900.0,317.94,317.94,317.6766,317.7801,900.0
2020-07-22 15:05:00,337.85,337.92,337.85,337.89,2279.0,317.7331,317.7989,317.7331,317.7707,2279.0
2020-07-22 15:10:00,337.95,338.41,337.82,338.4,5850.0,317.8271,318.2597,317.7048,318.2503,5850.0
2020-07-22 15:15:00,338.39,338.43,338.15,338.27,3625.0,318.2409,318.2785,318.0152,318.128,3625.0
2020-07-22 15:20:00,338.24,338.34,338.22,338.29,1163.0,318.0998,318.1939,318.081,318.1469,1163.0
2020-07-22 15:25:00,338.32,338.36,338.19,338.24,900.0,318.1751,318.2127,318.0528,318.0998,900.0
2020-07-22 15:30:00,338.27,338.27,338.03,338.06,2921.0,318.128,318.128,317.9023,317.9306,2921.0
2020-07-22 15:35:00,338.23,338.36,338.1,338.26,1100.0,318.0904,318.2127,317.9682,318.1186,1100.0
2020-07-22 15:40:00,338.35,338.51,338.3,338.45,2803.0,318.2033,318.3538,318.1563,318.2973,2803.0
2020-07-22 15:45:00,338.73,338.81,338.73,338.81,975.0,318.5607,318.6359,318.5607,318.6359,975.0
2020-07-22 15:50:00,338.84,339.02,338.78,339.02,5288.0,318.6641,318.8334,318.6077,318.8334,5288.0
2020-07-22 15:55:00,339.04,339.33,338.92,339.28,43901.0,318.8522,319.1249,318.7393,319.0779,43901.0
2020-07-23 09:30:00,338.9,340.98,338.22,340.92,39662.0,318.7205,320.6767,318.081,320.6203,39662.0
2020-07-23 09:35:00,340.94,341.13,340.49,340.98,14309.0,320.6391,320.8178,320.2159,320.6767,14309.0
2020-07-23 09:40:00,340.84,340.85,340.39,340.58,12541.0,320.545,320.5544,320.1218,320.3005,12541.0
2020-07-23 09:45:00,340.86,341.02,340.55,340.98,10581.0,320.5638,320.7143,320.2723,320.6767,10581.0
2020-07-23 09:50:00,340.98,341.24,340.94,341.18,11322.0,320.6767,320.9212,320.6391,320.8648,11322.0
2020-07-23 09:55:00,341.28,341.52,340.9,341.52,4856.0,320.9588,321.1845,320.6014,321.1845,4856.0
2020-07-23 10:00:00,341.56,341.72,341.32,341.35,5539.0,321.2221,321.3726,320.9964,321.0247,5539.0
2020-07-23 10:05:00,341.64,341.82,341.34,341.34,3101.0,321.2974,321.4667,321.0152,321.0152,3101.0
2020-07-23 10:10:00,340.89,341.2,340.63,341.05,13862.0,320.592,320.8836,320.3475,320.7425,13862.0
2020-07-23 10:15:00,340.92,341.2,340.5,340.5,10457.0,320.6203,320.8836,320.2253,320.2253,10457.0
2020-07-23 10:20:00,340.41,340.84,340.27,340.84,5252.0,320.1406,320.545,320.009,320.545,5252.0
2020-07-23 10:25:00,340.79,341.3,340.79,341.26,7840.0,320.498,320.9776,320.498,320.94,7840.0
2020-07-23 10:30:00,341.16,341.54,341.16,341.46,2376.0,320.846,321.2033,320.846,321.1281,2376.0
2020-07-23 10:35:00,341.38,341.87,341.24,341.86,9124.0,321.0529,321.5137,320.9212,321.5043,9124.0
2020-07-23 10:40:00,341.92,342.21,341.82,342.16,8863.0,321.5607,321.8334,321.4667,321.7864,8863.0
2020-07-23 10:45:00,342.23,342.23,341.85,342.1,28003.0,321.8523,321.8523,321.4949,321.73,28003.0
2020-07-23 10:50:00,342.32,342.46,341.85,341.85,8235.0,321.9369,322.0686,321.4949,321.4949,8235.0
2020-07-23 10:55:00,341.86,342.1,341.71,341.71,5000.0,321.5043,321.73,321.3632,321.3632,5000.0
2020-07-23 11:00:00,341.92,342.39,341.92,341.92,6180.0,321.5607,322.0027,321.5607,321.5607,6180.0
2020-07-23 11:05:00,341.71,342.39,341.51,342.39,12320.0,321.3632,322.0027,321.1751,322.0027,12320.0
2020-07-23 11:10:00,342.4,342.65,342.1,342.65,6570.0,322.0121,322.2472,321.73,322.2472,6570.0
2020-07-23 11:15:00,342.36,342.63,342.36,342.56,1624.0,321.9745,322.2284,321.9745,322.1626,1624.0
2020-07-23 11:20:00,342.56,342.61,342.31,342.43,5900.0,322.1626,322.2096,321.9275,322.0403,5900.0
2020-07-23 11:25:00,342.48,342.77,342.4,342.71,4854.0,322.0874,322.3601,322.0121,322.3037,4854.0
2020-07-23 11:30:00,342.78,343.22,342.63,343.07,21601.0,322.3695,322.7833,322.2284,322.6422,21601.0
2020-07-23 11:35:00,342.98,343.67,342.88,343.67,12736.0,322.5576,323.2065,322.4636,323.2065,12736.0
2020-07-23 11:40:00,343.46,343.89,343.29,343.33,12876.0,323.009,323.4134,322.8491,322.8868,12876.0
2020-07-23 11:45:00,343.44,343.8,343.3,343.7,8217.0,322.9902,323.3288,322.8585,323.2347,8217.0
2020-07-23 11:50:00,343.67,343.75,343.45,343.47,5769.0,323.2065,323.2817,322.9996,323.0184,5769.0
2020-07-23 11:55:00,343.53,343.76,343.45,343.68,6880.0,323.0748,323.2912,322.9996,323.2159,6880.0
2020-07-23 12:00:00,343.56,343.65,343.07,343.07,2800.0,323.1031,323.1877,322.6422,322.6422,2800.0
2020-07-23 12:05:00,342.88,343.02,342.6,342.6,6406.0,322.4636,322.5952,322.2002,322.2002,6406.0
2020-07-23 12:10:00,342.58,343.06,342.58,342.99,11536.0,322.1814,322.6328,322.1814,322.567,11536.0
2020-07-23 12:15:00,342.85,343.02,342.72,342.77,5058.0,322.4353,322.5952,322.3131,322.3601,5058.0
2020-07-23 12:20:00,342.91,343.08,342.75,342.75,5164.0,322.4918,322.6516,322.3413,322.3413,5164.0
2020-07-23 12:25:00,342.79,342.87,342.48,342.8,7432.0,322.3789,322.4541,322.0874,322.3883,7432.0
2020-07-23 12:30:00,342.75,342.84,342.43,342.57,4358.0,322.3413,322.4259,322.0403,322.172,4358.0
2020-07-23 12:35:00,342.59,342.6,342.33,342.49,3790.0,322.1908,322.2002,321.9463,322.0968,3790.0
2020-07-23 12:40:00,342.22,342.81,342.22,342.63,5475.0,321.8429,322.3977,321.8429,322.2284,5475.0
2020-07-23 12:45:00,342.62,342.62,342.21,342.21,2136.0,322.219,322.219,321.8334,321.8334,2136.0
2020-07-23 12:50:00,342.18,342.37,342.17,342.3,8870.0,321.8052,321.9839,321.7958,321.9181,8870.0
2020-07-23 12:55:00,342.3,342.4,341.81,341.81,7566.0,321.9181,322.0121,321.4573,321.4573,7566.0
2020-07-23 13:00:00,341.72,342.23,341.71,342.23,5840.0,321.3726,321.8523,321.3632,321.8523,5840.0
2020-07-23 13:05:00,342.12,342.2,341.78,341.78,5930.0,321.7488,321.824,321.429,321.429,5930.0
2020-07-23 13:10:00,341.87,341.95,341.7,341.95,4058.0,321.5137,321.5889,321.3538,321.5889,4058.0
2020-07-23 13:15:00,341.95,341.96,341.45,341.57,5860.0,321.5889,321.5983,321.1187,321.2316,5860.0
2020-07-23 13:20:00,341.59,341.68,341.19,341.19,4883.0,321.2504,321.335,320.8742,320.8742,4883.0
2020-07-23 13:25:00,341.45,341.46,341.44,341.46,736.0,321.1187,321.1281,321.1093,321.1281,736.0
2020-07-23 13:30:00,341.47,341.47,340.74,341.0,8128.0,321.1375,321.1375,320.451,320.6955,8128.0
2020-07-23 13:35:00,341.07,341.11,340.67,340.69,7800.0,320.7613,320.7989,320.3851,320.404,7800.0
2020-07-23 13:40:00,340.71,340.71,339.83,339.84,9040.0,320.4228,320.4228,319.5952,319.6046,9040.0
2020-07-23 13:45:00,339.84,340.2,339.75,339.75,4541.0,319.6046,319.9431,319.5199,319.5199,4541.0
2020-07-23 13:50:00,339.52,339.72,339.11,339.12,6765.0,319.3036,319.4917,318.918,318.9274,6765.0
2020-07-23 13:55:00,339.18,339.41,339.11,339.25,6890.0,318.9839,319.2002,318.918,319.0497,6890.0
2020-07-23 14:00:00,339.34,339.5,338.62,338.62,6450.0,319.1343,319.2848,318.4572,318.4572,6450.0
2020-07-23 14:05:00,338.82,339.12,338.54,338.65,5830.0,318.6453,318.9274,318.382,318.4854,5830.0
2020-07-23 14:10:00,338.68,338.68,337.9,338.1,16255.0,318.5136,318.5136,317.7801,317.9682,16255.0
2020-07-23 14:15:00,337.94,337.94,337.03,337.68,7730.0,317.8177,317.8177,316.9619,317.5732,7730.0
2020-07-23 14:20:00,337.77,338.25,337.41,338.25,9745.0,317.6578,318.1092,317.3193,318.1092,9745.0
2020-07-23 14:25:00,338.51,338.58,338.32,338.5,4042.0,318.3538,318.4196,318.1751,318.3444,4042.0
2020-07-23 14:30:00,338.44,339.28,338.05,339.08,8641.0,318.2879,319.0779,317.9211,318.8898,8641.0
2020-07-23 14:35:00,339.09,339.15,338.23,338.23,5800.0,318.8992,318.9557,318.0904,318.0904,5800.0
2020-07-23 14:40:00,338.33,339.12,338.33,339.08,5643.0,318.1845,318.9274,318.1845,318.8898,5643.0
2020-07-23 14:45:00,338.78,339.3,338.42,339.22,7076.0,318.6077,319.0967,318.2691,319.0215,7076.0
2020-07-23 14:50:00,339.34,339.79,339.32,339.68,4372.0,319.1343,319.5575,319.1155,319.4541,4372.0
2020-07-23 14:55:00,339.61,339.61,339.17,339.39,2820.0,319.3883,319.3883,318.9745,319.1814,2820.0
2020-07-23 15:00:00,339.7,339.7,339.17,339.59,13515.0,319.4729,319.4729,318.9745,319.3695,13515.0
2020-07-23 15:05:00,339.63,339.63,338.85,338.9,6750.0,319.4071,319.4071,318.6735,318.7205,6750.0
2020-07-23 15:10:00,338.94,339.44,338.75,339.44,5851.0,318.7582,319.2284,318.5795,319.2284,5851.0
2020-07-23 15:15:00,339.25,339.57,339.25,339.52,3544.0,319.0497,319.3506,319.0497,319.3036,3544.0
2020-07-23 15:20:00,339.58,339.84,339.34,339.43,20024.0,319.36,319.6046,319.1343,319.219,20024.0
2020-07-23 15:25:00,339.4,339.63,339.11,339.57,2572.0,319.1908,319.4071,318.918,319.3506,2572.0
2020-07-23 15:30:00,339.43,339.95,338.85,339.88,3236.0,319.219,319.708,318.6735,319.6422,3236.0
2020-07-23 15:35:00,339.88,340.11,339.48,339.78,2794.0,319.6422,319.8585,319.266,319.5481,2794.0
2020-07-23 15:40:00,339.73,340.02,339.57,339.75,3498.0,319.5011,319.7738,319.3506,319.5199,3498.0
2020-07-23 15:45:00,339.85,339.93,339.52,339.75,15955.0,319.614,319.6892,319.3036,319.5199,15955.0
2020-07-23 15:50:00,339.46,339.46,338.58,339.33,10955.0,319.2472,319.2472,318.4196,319.1249,10955.0
2020-07-23 15:55:00,339.59,339.9,339.52,339.74,18231.0,319.3695,319.661,319.3036,319.5105,18231.0
2020-07-24 09:30:00,338.34,339.29,338.09,338.7,44343.0,318.1939,319.0873,317.9588,318.5324,44343.0
2020-07-24 09:35:00,338.54,338.55,337.18,337.45,34801.0,318.382,318.3914,317.103,317.3569,34801.0
2020-07-24 09:40:00,337.36,337.89,337.17,337.17,20152.0,317.2722,317.7707,317.0935,317.0935,20152.0
2020-07-24 09:45:00,336.99,338.06,336.95,337.77,40560.0,316.9243,317.9306,316.8866,317.6578,40560.0
2020-07-24 09:50:00,337.7,337.91,337.06,337.17,24067.0,317.592,317.7895,316.9901,317.0935,24067.0
2020-07-24 09:55:00,337.26,337.74,337.22,337.51,8214.0,317.1782,317.6296,317.1406,317.4133,8214.0
2020-07-24 10:00:00,337.59,338.08,337.4,337.9,17210.0,317.4885,317.9494,317.3099,317.7801,17210.0
2020-07-24 10:05:00,337.84,337.87,337.29,337.63,27655.0,317.7237,317.7519,317.2064,317.5262,27655.0
2020-07-24 10:10:00,337.59,338.03,337.53,337.99,18916.0,317.4885,317.9023,317.4321,317.8647,18916.0
2020-07-24 10:15:00,337.76,338.12,337.71,337.82,10529.0,317.6484,317.987,317.6014,317.7048,10529.0
2020-07-24 10:20:00,337.79,338.34,337.66,338.28,8150.0,317.6766,318.1939,317.5544,318.1375,8150.0
2020-07-24 10:25:00,338.53,338.93,338.5,338.87,14663.0,318.3726,318.7488,318.3444,318.6923,14663.0
2020-07-24 10:30:00,338.75,338.89,337.89,338.01,18949.0,318.5795,318.7111,317.7707,317.8835,18949.0
2020-07-24 10:35:00,338.01,338.57,338.0,338.36,12732.0,317.8835,318.4102,317.8741,318.2127,12732.0
2020-07-24 10:40:00,338.36,339.16,338.36,339.0,8989.0,318.2127,318.9651,318.2127,318.8146,8989.0
2020-07-24 10:45:00,339.07,339.38,338.78,339.14,7715.0,318.8804,319.172,318.6077,318.9462,7715.0
2020-07-24 10:50:00,339.05,339.2,338.85,339.07,12115.0,318.8616,319.0027,318.6735,318.8804,12115.0
2020-07-24 10:55:00,339.09,339.38,338.77,339.3,10279.0,318.8992,319.172,318.5983,319.0967,10279.0
2020-07-24 11:00:00,339.16,339.52,339.15,339.18,4660.0,318.9651,319.3036,318.9557,318.9839,4660.0
2020-07-24 11:05:00,339.02,339.13,338.85,338.98,6930.0,318.8334,318.9368,318.6735,318.7958,6930.0
2020-07-24 11:10:00,338.99,339.11,338.66,338.66,7762.0,318.8052,318.918,318.4948,318.4948,7762.0
2020-07-24 11:15:00,338.65,338.78,338.32,338.32,8106.0,318.4854,318.6077,318.1751,318.1751,8106.0
2020-07-24 11:20:00,338.3,338.49,338.0,338.22,10578.0,318.1563,318.3349,317.8741,318.081,10578.0
2020-07-24 11:25:00,338.12,338.44,338.12,338.23,7855.0,317.987,318.2879,317.987,318.0904,7855.0
2020-07-24 11:30:00,338.22,338.51,338.0,338.06,8440.0,318.081,318.3538,317.8741,317.9306,8440.0
2020-07-24 11:35:00,338.0,338.56,337.9,338.14,6440.0,317.8741,318.4008,317.7801,318.0058,6440.0
2020-07-24 11:40:00,338.13,338.26,337.89,338.26,7218.0,317.9964,318.1186,317.7707,318.1186,7218.0
2020-07-24 11:45:00,338.26,338.37,338.06,338.14,11663.0,318.1186,318.2221,317.9306,318.0058,11663.0
2020-07-24 11:50:00,338.13,338.34,338.07,338.2,5520.0,317.9964,318.1939,317.94,318.0622,5520.0
2020-07-24 11:55:00,338.2,338.32,337.91,337.94,7828.0,318.0622,318.1751,317.7895,317.8177,7828.0
2020-07-24 12:00:00,338.14,338.25,337.85,337.94,7500.0,318.0058,318.1092,317.7331,317.8177,7500.0
2020-07-24 12:05:00,337.89,337.89,337.44,337.6,4163.0,317.7707,317.7707,317.3475,317.4979,4163.0
2020-07-24 12:10:00,337.6,337.84,337.6,337.84,3475.0,317.4979,317.7237,317.4979,317.7237,3475.0
2020-07-24 12:15:00,337.82,338.01,337.76,337.93,20498.0,317.7048,317.8835,317.6484,317.8083,20498.0
2020-07-24 12:20:00,337.86,338.1,337.84,337.88,7094.0,317.7425,317.9682,317.7237,317.7613,7094.0
2020-07-24 12:25:00,338.02,338.29,338.02,338.14,5258.0,317.8929,318.1469,317.8929,318.0058,5258.0
2020-07-24 12:30:00,338.15,338.3,338.09,338.28,7920.0,318.0152,318.1563,317.9588,318.1375,7920.0
2020-07-24 12:35:00,338.25,338.42,338.15,338.2,6000.0,318.1092,318.2691,318.0152,318.0622,6000.0
2020-07-24 12:40:00,338.16,338.16,337.88,337.92,13597.0,318.0246,318.0246,317.7613,317.7989,13597.0
2020-07-24 12:45:00,338.01,338.01,337.54,337.54,5355.0,317.8835,317.8835,317.4415,317.4415,5355.0
2020-07-24 12:50:00,337.62,337.73,337.41,337.41,4962.0,317.5168,317.6202,317.3193,317.3193,4962.0
2020-07-24 12:55:00,337.25,337.43,337.2,337.43,1400.0,317.1688,317.3381,317.1218,317.3381,1400.0
2020-07-24 13:00:00,337.58,337.75,337.55,337.59,3300.0,317.4791,317.639,317.4509,317.4885,3300.0
2020-07-24 13:05:00,337.52,337.52,336.55,336.74,52771.0,317.4227,317.4227,316.5105,316.6892,52771.0
2020-07-24 13:10:00,336.76,336.93,336.42,336.46,11963.0,316.708,316.8678,316.3882,316.4258,11963.0
2020-07-24 13:15:00,336.45,336.65,336.28,336.65,5380.0,316.4164,316.6045,316.2565,316.6045,5380.0
2020-07-24 13:20:00,336.66,336.85,336.66,336.81,8910.0,316.6139,316.7926,316.6139,316.755,8910.0
2020-07-24 13:25:00,336.78,337.08,336.78,337.07,6117.0,316.7268,317.0089,316.7268,316.9995,6117.0
2020-07-24 13:30:00,336.99,337.07,336.88,336.88,5325.0,316.9243,316.9995,316.8208,316.8208,5325.0
2020-07-24 13:35:00,336.94,337.14,336.83,336.96,4850.0,316.8772,317.0653,316.7738,316.8961,4850.0
2020-07-24 13:40:00,337.02,337.07,336.69,336.81,2500.0,316.9525,316.9995,316.6421,316.755,2500.0
2020-07-24 13:45:00,336.8,337.18,336.8,337.18,8100.0,316.7456,317.103,316.7456,317.103,8100.0
2020-07-24 13:50:00,337.16,337.39,337.06,337.34,7040.0,317.0841,317.3004,316.9901,317.2534,7040.0
2020-07-24 13:55:00,337.36,337.36,337.12,337.35,7158.0,317.2722,317.2722,317.0465,317.2628,7158.0
2020-07-24 14:00:00,337.37,337.45,337.24,337.34,6000.0,317.2816,317.3569,317.1594,317.2534,6000.0
2020-07-24 14:05:00,337.37,337.73,337.28,337.68,5769.0,317.2816,317.6202,317.197,317.5732,5769.0
2020-07-24 14:10:00,337.63,337.75,337.42,337.64,4900.0,317.5262,317.639,317.3287,317.5356,4900.0
2020-07-24 14:15:00,337.65,337.76,337.49,337.61,3700.0,317.545,317.6484,317.3945,317.5073,3700.0
2020-07-24 14:20:00,337.65,337.87,337.56,337.84,11477.0,317.545,317.7519,317.4603,317.7237,11477.0
2020-07-24 14:25:00,337.79,337.99,337.73,337.97,2100.0,317.6766,317.8647,317.6202,317.8459,2100.0
2020-07-24 14:30:00,337.98,337.98,337.6,337.71,5297.0,317.8553,317.8553,317.4979,317.6014,5297.0
2020-07-24 14:35:00,337.72,338.1,337.49,338.02,17115.0,317.6108,317.9682,317.3945,317.8929,17115.0
2020-07-24 14:40:00,338.0,338.15,337.9,337.91,3725.0,317.8741,318.0152,317.7801,317.7895,3725.0
2020-07-24 14:45:00,337.93,337.98,337.77,337.77,2475.0,317.8083,317.8553,317.6578,317.6578,2475.0
2020-07-24 14:50:00,337.66,337.75,337.56,337.56,1850.0,317.5544,317.639,317.4603,317.4603,1850.0
2020-07-24 14:55:00,337.53,337.64,337.33,337.64,7100.0,317.4321,317.5356,317.244,317.5356,7100.0
2020-07-24 15:00:00,337.61,338.09,337.58,338.04,11430.0,317.5073,317.9588,317.4791,317.9117,11430.0
2020-07-24 15:05:00,338.01,338.06,337.82,337.91,9029.0,317.8835,317.9306,317.7048,317.7895,9029.0
2020-07-24 15:10:00,337.98,338.07,337.76,337.9,10856.0,317.8553,317.94,317.6484,317.7801,10856.0
2020-07-24 15:15:00,337.84,337.87,336.95,337.02,10915.0,317.7237,317.7519,316.8866,316.9525,10915.0
2020-07-24 15:20:00,337.05,337.29,336.9,336.9,8433.0,316.9807,317.2064,316.8396,316.8396,8433.0
2020-07-24 15:25:00,336.83,337.07,336.6,336.62,9430.0,316.7738,316.9995,316.5575,316.5763,9430.0
2020-07-24 15:30:00,336.72,336.94,336.5,336.5,5200.0,316.6703,316.8772,316.4634,316.4634,5200.0
2020-07-24 15:35:00,336.53,337.43,336.43,337.41,13536.0,316.4917,317.3381,316.3976,317.3193,13536.0
2020-07-24 15:40:00,337.39,337.44,337.15,337.15,7504.0,317.3004,317.3475,317.0747,317.0747,7504.0
2020-07-24 15:45:00,337.18,337.28,336.85,337.21,7286.0,317.103,317.197,316.7926,317.1312,7286.0
2020-07-24 15:50:00,337.07,337.4,336.8,337.18,17547.0,316.9995,317.3099,316.7456,317.103,17547.0
2020-07-24 15:55:00,337.12,337.21,336.7,337.12,30690.0,317.0465,317.1312,316.6515,317.0465,30690.0
2020-07-27 09:30:00,337.18,337.29,336.02,336.02,42255.0,317.103,317.2064,316.012,316.012,42255.0
2020-07-27 09:35:00,336.07,336.51,335.73,335.73,14891.0,316.059,316.4728,315.7393,315.7393,14891.0
2020-07-27 09:40:00,335.61,336.69,335.61,336.64,19067.0,315.6264,316.6421,315.6264,316.5951,19067.0
2020-07-27 09:45:00,336.63,337.54,336.56,337.52,5164.0,316.5857,317.4415,316.5199,317.4227,5164.0
2020-07-27 09:50:00,337.44,338.14,337.39,338.14,4907.0,317.3475,318.0058,317.3004,318.0058,4907.0
2020-07-27 09:55:00,338.05,338.5,338.01,338.48,7294.0,317.9211,318.3444,317.8835,318.3255,7294.0
2020-07-27 10:00:00,338.51,338.51,337.76,338.2,16943.0,318.3538,318.3538,317.6484,318.0622,16943.0
2020-07-27 10:05:00,338.22,338.48,338.06,338.43,9072.0,318.081,318.3255,317.9306,318.2785,9072.0
2020-07-27 10:10:00,338.78,339.02,338.45,338.89,9252.0,318.6077,318.8334,318.2973,318.7111,9252.0
2020-07-27 10:15:00,338.94,339.41,338.93,339.29,22553.0,318.7582,319.2002,318.7488,319.0873,22553.0
2020-07-27 10:20:00,339.28,339.49,339.06,339.13,7102.0,319.0779,319.2754,318.871,318.9368,7102.0
2020-07-27 10:25:00,339.12,339.49,339.11,339.49,7268.0,318.9274,319.2754,318.918,319.2754,7268.0
2020-07-27 10:30:00,339.46,339.46,338.8,338.8,5065.0,319.2472,319.2472,318.6265,318.6265,5065.0
2020-07-27 10:35:00,338.64,339.3,338.64,339.26,3430.0,318.476,319.0967,318.476,319.0591,3430.0
2020-07-27 10:40:00,339.33,339.33,338.71,338.71,2700.0,319.1249,319.1249,318.5418,318.5418,2700.0
2020-07-27 10:45:00,338.74,338.75,338.4,338.58,12251.0,318.5701,318.5795,318.2503,318.4196,12251.0
2020-07-27 10:50:00,338.61,338.71,338.39,338.48,4850.0,318.4478,318.5418,318.2409,318.3255,4850.0
2020-07-27 10:55:00,338.41,338.56,338.24,338.24,6921.0,318.2597,318.4008,318.0998,318.0998,6921.0
2020-07-27 11:00:00,338.21,338.49,338.14,338.19,4450.0,318.0716,318.3349,318.0058,318.0528,4450.0
2020-07-27 11:05:00,338.19,338.3,338.01,338.15,6544.0,318.0528,318.1563,317.8835,318.0152,6544.0
2020-07-27 11:10:00,338.09,338.16,337.9,337.9,7605.0,317.9588,318.0246,317.7801,317.7801,7605.0
2020-07-27 11:15:00,337.89,337.98,337.66,337.77,9320.0,317.7707,317.8553,317.5544,317.6578,9320.0
2020-07-27 11:20:00,337.74,337.78,337.35,337.35,5790.0,317.6296,317.6672,317.2628,317.2628,5790.0
2020-07-27 11:25:00,337.35,337.43,337.18,337.4,2652.0,317.2628,317.3381,317.103,317.3099,2652.0
2020-07-27 11:30:00,337.43,337.6,337.23,337.6,6600.0,317.3381,317.4979,317.15,317.4979,6600.0
2020-07-27 11:35:00,337.44,337.44,336.83,336.98,8396.0,317.3475,317.3475,316.7738,316.9149,8396.0
2020-07-27 11:40:00,337.01,337.15,336.92,337.03,5506.0,316.9431,317.0747,316.8584,316.9619,5506.0
2020-07-27 11:45:00,337.07,337.19,337.02,337.06,5211.0,316.9995,317.1124,316.9525,316.9901,5211.0
2020-07-27 11:50:00,337.19,337.48,337.17,337.47,3278.0,317.1124,317.3851,317.0935,317.3757,3278.0
2020-07-27 11:55:00,337.55,337.55,337.26,337.34,4157.0,317.4509,317.4509,317.1782,317.2534,4157.0
2020-07-27 12:00:00,337.39,337.52,337.27,337.43,26940.0,317.3004,317.4227,317.1876,317.3381,26940.0
2020-07-27 12:05:00,337.54,337.8,337.52,337.69,8095.0,317.4415,317.686,317.4227,317.5826,8095.0
2020-07-27 12:10:00,337.85,337.86,337.54,337.61,1800.0,317.7331,317.7425,317.4415,317.5073,1800.0
2020-07-27 12:15:00,337.58,337.78,337.53,337.65,1597.0,317.4791,317.6672,317.4321,317.545,1597.0
2020-07-27 12:20:00,337.73,338.04,337.73,337.94,5067.0,317.6202,317.9117,317.6202,317.8177,5067.0
2020-07-27 12:25:00,337.95,338.25,337.92,338.25,5795.0,317.8271,318.1092,317.7989,318.1092,5795.0
2020-07-27 12:30:00,338.27,338.27,338.03,338.08,4138.0,318.128,318.128,317.9023,317.9494,4138.0
2020-07-27 12:35:00,338.11,338.19,338.0,338.04,4366.0,317.9776,318.0528,317.8741,317.9117,4366.0
2020-07-27 12:40:00,338.12,338.32,338.12,338.32,1381.0,317.987,318.1751,317.987,318.1751,1381.0
2020-07-27 12:45:00,338.3,338.4,338.23,338.37,4875.0,318.1563,318.2503,318.0904,318.2221,4875.0
2020-07-27 12:50:00,338.42,338.47,338.4,338.43,2400.0,318.2691,318.3161,318.2503,318.2785,2400.0
2020-07-27 12:55:00,338.45,338.5,338.37,338.37,609.0,318.2973,318.3444,318.2221,318.2221,609.0
2020-07-27 13:00:00,338.41,338.6,338.41,338.45,1024.0,318.2597,318.4384,318.2597,318.2973,1024.0
2020-07-27 13:05:00,338.4,338.4,338.27,338.28,1295.0,318.2503,318.2503,318.128,318.1375,1295.0
2020-07-27 13:10:00,338.31,338.56,338.3,338.51,1908.0,318.1657,318.4008,318.1563,318.3538,1908.0
2020-07-27 13:15:00,338.56,338.6,338.5,338.53,17496.0,318.4008,318.4384,318.3444,318.3726,17496.0
2020-07-27 13:20:00,338.47,338.66,338.44,338.66,1484.0,318.3161,318.4948,318.2879,318.4948,1484.0
2020-07-27 13:25:00,338.61,338.72,338.61,338.69,2610.0,318.4478,318.5513,318.4478,318.523,2610.0
2020-07-27 13:30:00,338.69,338.87,338.69,338.87,4408.0,318.523,318.6923,318.523,318.6923,4408.0
2020-07-27 13:35:00,338.85,339.1,338.85,339.1,1500.0,318.6735,318.9086,318.6735,318.9086,1500.0
2020-07-27 13:40:00,339.1,339.1,338.82,338.96,5925.0,318.9086,318.9086,318.6453,318.777,5925.0
2020-07-27 13:45:00,339.05,339.05,338.91,338.91,900.0,318.8616,318.8616,318.7299,318.7299,900.0
2020-07-27 13:50:00,338.82,338.85,338.8,338.8,700.0,318.6453,318.6735,318.6265,318.6265,700.0
2020-07-27 13:55:00,338.84,338.84,338.69,338.69,2262.0,318.6641,318.6641,318.523,318.523,2262.0
2020-07-27 14:00:00,338.68,338.69,338.53,338.53,1300.0,318.5136,318.523,318.3726,318.3726,1300.0
2020-07-27 14:05:00,338.53,338.72,338.46,338.72,3780.0,318.3726,318.5513,318.3067,318.5513,3780.0
2020-07-27 14:10:00,338.72,338.77,338.62,338.62,2950.0,318.5513,318.5983,318.4572,318.4572,2950.0
2020-07-27 14:15:00,338.63,338.69,338.36,338.53,6665.0,318.4666,318.523,318.2127,318.3726,6665.0
2020-07-27 14:20:00,338.58,339.1,338.56,339.1,4550.0,318.4196,318.9086,318.4008,318.9086,4550.0
2020-07-27 14:25:00,339.1,339.1,338.72,338.76,2635.0,318.9086,318.9086,318.5513,318.5889,2635.0
2020-07-27 14:30:00,338.77,338.77,338.66,338.73,680.0,318.5983,318.5983,318.4948,318.5607,680.0
2020-07-27 14:35:00,338.63,338.8,338.54,338.8,1663.0,318.4666,318.6265,318.382,318.6265,1663.0
2020-07-27 14:40:00,338.78,338.91,338.77,338.85,6341.0,318.6077,318.7299,318.5983,318.6735,6341.0
2020-07-27 14:45:00,338.92,338.92,338.65,338.73,8411.0,318.7393,318.7393,318.4854,318.5607,8411.0
2020-07-27 14:50:00,338.79,338.79,338.66,338.75,1675.0,318.6171,318.6171,318.4948,318.5795,1675.0
2020-07-27 14:55:00,338.72,338.78,338.57,338.73,3315.0,318.5513,318.6077,318.4102,318.5607,3315.0
2020-07-27 15:00:00,338.7,339.11,338.69,339.11,2100.0,318.5324,318.918,318.523,318.918,2100.0
2020-07-27 15:05:00,339.08,339.21,338.97,339.19,1400.0,318.8898,319.0121,318.7864,318.9933,1400.0
2020-07-27 15:10:00,339.13,339.27,339.04,339.11,1776.0,318.9368,319.0685,318.8522,318.918,1776.0
2020-07-27 15:15:00,339.12,339.27,339.09,339.14,25050.0,318.9274,319.0685,318.8992,318.9462,25050.0
2020-07-27 15:20:00,339.31,339.68,339.31,339.52,3527.0,319.1061,319.4541,319.1061,319.3036,3527.0
2020-07-27 15:25:00,339.48,339.72,339.48,339.58,2550.0,319.266,319.4917,319.266,319.36,2550.0
2020-07-27 15:30:00,339.75,339.87,339.68,339.68,1280.0,319.5199,319.6328,319.4541,319.4541,1280.0
2020-07-27 15:35:00,339.66,339.71,339.5,339.53,5084.0,319.4353,319.4823,319.2848,319.313,5084.0
2020-07-27 15:40:00,339.68,339.9,339.67,339.85,8230.0,319.4541,319.661,319.4447,319.614,8230.0
2020-07-27 15:45:00,339.8,339.97,339.67,339.91,11139.0,319.5669,319.7268,319.4447,319.6704,11139.0
2020-07-27 15:50:00,340.09,340.16,339.83,340.14,9577.0,319.8397,319.9055,319.5952,319.8867,9577.0
2020-07-27 15:55:00,340.16,340.27,339.92,340.27,33039.0,319.9055,320.009,319.6798,320.009,33039.0
2020-07-28 09:30:00,338.86,340.6,338.84,340.34,40248.0,318.6829,320.3193,318.6641,320.0748,40248.0
2020-07-28 09:35:00,340.36,340.53,339.44,339.61,32263.0,320.0936,320.2535,319.2284,319.3883,32263.0
2020-07-28 09:40:00,339.58,339.61,338.95,339.21,7640.0,319.36,319.3883,318.7676,319.0121,7640.0
2020-07-28 09:45:00,339.14,339.24,338.61,338.68,12219.0,318.9462,319.0403,318.4478,318.5136,12219.0
2020-07-28 09:50:00,338.38,338.38,337.61,337.63,15820.0,318.2315,318.2315,317.5073,317.5262,15820.0
2020-07-28 09:55:00,337.84,338.21,337.77,338.19,2825.0,317.7237,318.0716,317.6578,318.0528,2825.0
2020-07-28 10:00:00,338.1,339.2,338.1,338.99,5216.0,317.9682,319.0027,317.9682,318.8052,5216.0
2020-07-28 10:05:00,339.0,339.27,338.92,339.27,5844.0,318.8146,319.0685,318.7393,319.0685,5844.0
2020-07-28 10:10:00,339.28,339.5,338.7,339.23,16287.0,319.0779,319.2848,318.5324,319.0309,16287.0
2020-07-28 10:15:00,339.29,339.65,339.29,339.62,14854.0,319.0873,319.4259,319.0873,319.3977,14854.0
2020-07-28 10:20:00,339.69,339.77,339.16,339.27,6842.0,319.4635,319.5387,318.9651,319.0685,6842.0
2020-07-28 10:25:00,339.27,339.33,338.74,338.95,4259.0,319.0685,319.1249,318.5701,318.7676,4259.0
2020-07-28 10:30:00,339.1,339.29,338.69,338.74,4200.0,318.9086,319.0873,318.523,318.5701,4200.0
2020-07-28 10:35:00,338.81,339.04,338.47,338.78,3500.0,318.6359,318.8522,318.3161,318.6077,3500.0
2020-07-28 10:40:00,338.68,338.73,338.12,338.13,3700.0,318.5136,318.5607,317.987,317.9964,3700.0
2020-07-28 10:45:00,338.1,338.62,338.06,338.62,3000.0,317.9682,318.4572,317.9306,318.4572,3000.0
2020-07-28 10:50:00,338.63,338.64,338.25,338.38,7500.0,318.4666,318.476,318.1092,318.2315,7500.0
2020-07-28 10:55:00,338.43,338.95,338.43,338.64,6186.0,318.2785,318.7676,318.2785,318.476,6186.0
2020-07-28 11:00:00,338.42,338.56,338.2,338.2,3647.0,318.2691,318.4008,318.0622,318.0622,3647.0
2020-07-28 11:05:00,337.89,338.3,337.86,338.3,1500.0,317.7707,318.1563,317.7425,318.1563,1500.0
2020-07-28 11:10:00,338.6,339.39,338.49,339.23,4540.0,318.4384,319.1814,318.3349,319.0309,4540.0
2020-07-28 11:15:00,339.05,339.18,338.93,338.97,3849.0,318.8616,318.9839,318.7488,318.7864,3849.0
2020-07-28 11:20:00,339.05,339.07,338.88,339.0,6609.0,318.8616,318.8804,318.7017,318.8146,6609.0
2020-07-28 11:25:00,338.91,339.3,338.91,339.3,3340.0,318.7299,319.0967,318.7299,319.0967,3340.0
2020-07-28 11:30:00,339.17,339.48,339.17,339.32,1408.0,318.9745,319.266,318.9745,319.1155,1408.0
2020-07-28 11:35:00,339.34,339.75,339.16,339.61,2525.0,319.1343,319.5199,318.9651,319.3883,2525.0
2020-07-28 11:40:00,339.61,339.72,339.54,339.54,1300.0,319.3883,319.4917,319.3224,319.3224,1300.0
2020-07-28 11:45:00,339.62,339.87,339.51,339.86,2207.0,319.3977,319.6328,319.2942,319.6234,2207.0
2020-07-28 11:50:00,339.69,339.72,339.3,339.3,3961.0,319.4635,319.4917,319.0967,319.0967,3961.0
2020-07-28 11:55:00,339.36,339.39,339.15,339.25,3038.0,319.1531,319.1814,318.9557,319.0497,3038.0
2020-07-28 12:00:00,339.25,339.42,339.02,339.32,5176.0,319.0497,319.2096,318.8334,319.1155,5176.0
2020-07-28 12:05:00,339.22,339.32,339.05,339.17,7888.0,319.0215,319.1155,318.8616,318.9745,7888.0
2020-07-28 12:10:00,339.01,339.05,338.77,339.05,2383.0,318.824,318.8616,318.5983,318.8616,2383.0
2020-07-28 12:15:00,339.06,339.17,338.77,338.77,2522.0,318.871,318.9745,318.5983,318.5983,2522.0
2020-07-28 12:20:00,338.75,338.82,338.66,338.8,2784.0,318.5795,318.6453,318.4948,318.6265,2784.0
2020-07-28 12:25:00,338.84,338.84,338.59,338.75,2417.0,318.6641,318.6641,318.429,318.5795,2417.0
2020-07-28 12:30:00,338.78,338.9,338.65,338.84,1400.0,318.6077,318.7205,318.4854,318.6641,1400.0
2020-07-28 12:35:00,338.85,339.04,338.85,338.98,750.0,318.6735,318.8522,318.6735,318.7958,750.0
2020-07-28 12:40:00,338.71,338.88,338.71,338.79,1104.0,318.5418,318.7017,318.5418,318.6171,1104.0
2020-07-28 12:45:00,338.8,338.86,338.75,338.82,600.0,318.6265,318.6829,318.5795,318.6453,600.0
2020-07-28 12:50:00,338.74,338.99,338.7,338.99,1332.0,318.5701,318.8052,318.5324,318.8052,1332.0
2020-07-28 12:55:00,339.09,339.22,339.04,339.22,1974.0,318.8992,319.0215,318.8522,319.0215,1974.0
2020-07-28 13:00:00,339.24,339.28,339.03,339.24,2200.0,319.0403,319.0779,318.8428,319.0403,2200.0
2020-07-28 13:05:00,339.23,339.28,339.14,339.27,2689.0,319.0309,319.0779,318.9462,319.0685,2689.0
2020-07-28 13:10:00,339.12,339.12,338.81,338.81,1200.0,318.9274,318.9274,318.6359,318.6359,1200.0
2020-07-28 13:15:00,338.75,338.98,338.75,338.97,1313.0,318.5795,318.7958,318.5795,318.7864,1313.0
2020-07-28 13:20:00,339.08,339.28,339.08,339.28,1100.0,318.8898,319.0779,318.8898,319.0779,1100.0
2020-07-28 13:25:00,339.18,339.28,339.1,339.26,2155.0,318.9839,319.0779,318.9086,319.0591,2155.0
2020-07-28 13:30:00,339.46,339.59,339.46,339.59,500.0,319.2472,319.3695,319.2472,319.3695,500.0
2020-07-28 13:35:00,339.56,339.56,339.43,339.43,851.0,319.3412,319.3412,319.219,319.219,851.0
2020-07-28 13:40:00,339.45,339.54,339.45,339.48,655.0,319.2378,319.3224,319.2378,319.266,655.0
2020-07-28 13:45:00,339.53,339.65,339.53,339.65,925.0,319.313,319.4259,319.313,319.4259,925.0
2020-07-28 13:50:00,339.66,339.78,339.62,339.75,5000.0,319.4353,319.5481,319.3977,319.5199,5000.0
2020-07-28 13:55:00,339.74,339.82,339.65,339.82,25435.0,319.5105,319.5858,319.4259,319.5858,25435.0
2020-07-28 14:00:00,339.83,340.09,339.83,340.07,4300.0,319.5952,319.8397,319.5952,319.8209,4300.0
2020-07-28 14:05:00,340.07,340.07,339.91,340.07,1612.0,319.8209,319.8209,319.6704,319.8209,1612.0
2020-07-28 14:10:00,340.0,340.07,339.82,339.89,6125.0,319.755,319.8209,319.5858,319.6516,6125.0
2020-07-28 14:15:00,339.89,339.95,339.84,339.88,3315.0,319.6516,319.708,319.6046,319.6422,3315.0
2020-07-28 14:20:00,339.87,339.9,339.68,339.72,1195.0,319.6328,319.661,319.4541,319.4917,1195.0
2020-07-28 14:25:00,339.64,339.67,339.59,339.63,1515.0,319.4165,319.4447,319.3695,319.4071,1515.0
2020-07-28 14:30:00,339.55,339.63,339.49,339.5,2790.0,319.3318,319.4071,319.2754,319.2848,2790.0
2020-07-28 14:35:00,339.49,339.6,339.3,339.6,1199.0,319.2754,319.3789,319.0967,319.3789,1199.0
2020-07-28 14:40:00,339.53,339.55,339.33,339.39,1747.0,319.313,319.3318,319.1249,319.1814,1747.0
2020-07-28 14:45:00,339.43,339.51,339.18,339.18,3505.0,319.219,319.2942,318.9839,318.9839,3505.0
2020-07-28 14:50:00,339.17,339.23,339.15,339.23,700.0,318.9745,319.0309,318.9557,319.0309,700.0
2020-07-28 14:55:00,339.35,339.41,339.09,339.09,13178.0,319.1437,319.2002,318.8992,318.8992,13178.0
2020-07-28 15:00:00,338.97,338.99,338.74,338.8,3100.0,318.7864,318.8052,318.5701,318.6265,3100.0
2020-07-28 15:05:00,338.8,338.92,338.67,338.67,2143.0,318.6265,318.7393,318.5042,318.5042,2143.0
2020-07-28 15:10:00,338.72,338.82,338.53,338.56,3336.0,318.5513,318.6453,318.3726,318.4008,3336.0
2020-07-28 15:15:00,338.56,338.71,338.43,338.65,7827.0,318.4008,318.5418,318.2785,318.4854,7827.0
2020-07-28 15:20:00,338.84,338.84,338.53,338.63,2600.0,318.6641,318.6641,318.3726,318.4666,2600.0
2020-07-28 15:25:00,338.66,338.66,338.22,338.23,5829.0,318.4948,318.4948,318.081,318.0904,5829.0
2020-07-28 15:30:00,338.24,338.64,338.0,338.0,8928.0,318.0998,318.476,317.8741,317.8741,8928.0
2020-07-28 15:35:00,338.11,338.26,338.03,338.04,4635.0,317.9776,318.1186,317.9023,317.9117,4635.0
2020-07-28 15:40:00,338.09,338.12,337.76,337.86,13566.0,317.9588,317.987,317.6484,317.7425,13566.0
2020-07-28 15:45:00,337.79,338.04,337.44,337.44,9046.0,317.6766,317.9117,317.3475,317.3475,9046.0
2020-07-28 15:50:00,337.32,337.34,336.77,336.9,20847.0,317.2346,317.2534,316.7174,316.8396,20847.0
2020-07-28 15:55:00,336.89,337.06,336.6,336.88,30504.0,316.8302,316.9901,316.5575,316.8208,30504.0
2020-07-29 09:30:00,338.71,340.57,338.54,340.29,35306.0,318.5418,320.2911,318.382,320.0278,35306.0
2020-07-29 09:35:00,340.41,340.53,339.65,339.68,28954.0,320.1406,320.2535,319.4259,319.4541,28954.0
2020-07-29 09:40:00,339.61,340.35,339.6,340.29,25361.0,319.3883,320.0842,319.3789,320.0278,25361.0
2020-07-29 09:45:00,340.17,340.17,339.78,339.89,13142.0,319.9149,319.9149,319.5481,319.6516,13142.0
2020-07-29 09:50:00,339.98,340.21,339.66,340.21,15243.0,319.7362,319.9525,319.4353,319.9525,15243.0
2020-07-29 09:55:00,340.21,340.48,339.72,339.9,17701.0,319.9525,320.2065,319.4917,319.661,17701.0
2020-07-29 10:00:00,339.93,340.34,339.92,340.32,4916.0,319.6892,320.0748,319.6798,320.056,4916.0
2020-07-29 10:05:00,340.32,340.85,340.24,340.78,24360.0,320.056,320.5544,319.9807,320.4886,24360.0
2020-07-29 10:10:00,340.65,341.39,340.64,341.37,21533.0,320.3663,321.0623,320.3569,321.0435,21533.0
2020-07-29 10:15:00,341.37,341.48,341.22,341.28,11740.0,321.0435,321.1469,320.9024,320.9588,11740.0
2020-07-29 10:20:00,341.29,341.31,340.7,340.85,7030.0,320.9682,320.987,320.4134,320.5544,7030.0
2020-07-29 10:25:00,340.97,341.05,340.82,340.85,6369.0,320.6673,320.7425,320.5262,320.5544,6369.0
2020-07-29 10:30:00,340.84,341.03,340.56,340.71,4607.0,320.545,320.7237,320.2817,320.4228,4607.0
2020-07-29 10:35:00,340.69,340.88,340.43,340.46,6285.0,320.404,320.5826,320.1594,320.1876,6285.0
2020-07-29 10:40:00,340.42,340.81,340.4,340.75,5685.0,320.15,320.5168,320.1312,320.4604,5685.0
2020-07-29 10:45:00,340.79,340.96,340.7,340.92,6050.0,320.498,320.6579,320.4134,320.6203,6050.0
2020-07-29 10:50:00,340.8,341.01,340.8,340.84,3045.0,320.5074,320.7049,320.5074,320.545,3045.0
2020-07-29 10:55:00,340.85,341.06,340.74,341.06,3075.0,320.5544,320.7519,320.451,320.7519,3075.0
2020-07-29 11:00:00,341.12,341.23,340.99,341.06,7790.0,320.8083,320.9118,320.6861,320.7519,7790.0
2020-07-29 11:05:00,340.94,341.03,340.87,340.89,4813.0,320.6391,320.7237,320.5732,320.592,4813.0
2020-07-29 11:10:00,340.9,341.14,340.81,341.14,8558.0,320.6014,320.8272,320.5168,320.8272,8558.0
2020-07-29 11:15:00,341.16,341.25,341.05,341.07,8895.0,320.846,320.9306,320.7425,320.7613,8895.0
2020-07-29 11:20:00,341.1,341.29,340.89,341.28,8153.0,320.7895,320.9682,320.592,320.9588,8153.0
2020-07-29 11:25:00,341.29,341.81,341.24,341.77,19631.0,320.9682,321.4573,320.9212,321.4196,19631.0
2020-07-29 11:30:00,341.77,341.9,341.66,341.73,3900.0,321.4196,321.5419,321.3162,321.382,3900.0
2020-07-29 11:35:00,341.79,341.79,341.69,341.78,1600.0,321.4385,321.4385,321.3444,321.429,1600.0
2020-07-29 11:40:00,341.74,341.8,341.66,341.79,5200.0,321.3914,321.4479,321.3162,321.4385,5200.0
2020-07-29 11:45:00,341.87,341.89,341.76,341.83,3340.0,321.5137,321.5325,321.4102,321.4761,3340.0
2020-07-29 11:50:00,341.79,341.79,341.56,341.58,3949.0,321.4385,321.4385,321.2221,321.241,3949.0
2020-07-29 11:55:00,341.58,341.72,341.48,341.67,26409.0,321.241,321.3726,321.1469,321.3256,26409.0
2020-07-29 12:00:00,341.66,341.78,341.58,341.72,15924.0,321.3162,321.429,321.241,321.3726,15924.0
2020-07-29 12:05:00,341.79,341.99,341.79,341.88,7265.0,321.4385,321.6265,321.4385,321.5231,7265.0
2020-07-29 12:10:00,341.85,342.09,341.8,341.8,2700.0,321.4949,321.7206,321.4479,321.4479,2700.0
2020-07-29 12:15:00,341.87,342.06,341.72,342.06,4497.0,321.5137,321.6924,321.3726,321.6924,4497.0
2020-07-29 12:20:00,342.04,342.32,342.04,342.27,9185.0,321.6736,321.9369,321.6736,321.8899,9185.0
2020-07-29 12:25:00,342.23,342.37,342.23,342.31,1400.0,321.8523,321.9839,321.8523,321.9275,1400.0
2020-07-29 12:30:00,342.21,342.38,342.16,342.35,1815.0,321.8334,321.9933,321.7864,321.9651,1815.0
2020-07-29 12:35:00,342.28,342.6,342.24,342.49,4600.0,321.8993,322.2002,321.8617,322.0968,4600.0
2020-07-29 12:40:00,342.51,342.6,342.46,342.53,3545.0,322.1156,322.2002,322.0686,322.1344,3545.0
2020-07-29 12:45:00,342.54,342.62,342.41,342.5,5500.0,322.1438,322.219,322.0215,322.1062,5500.0
2020-07-29 12:50:00,342.49,342.57,342.47,342.57,5472.0,322.0968,322.172,322.078,322.172,5472.0
2020-07-29 12:55:00,342.55,342.55,342.18,342.23,1746.0,322.1532,322.1532,321.8052,321.8523,1746.0
2020-07-29 13:00:00,342.26,342.27,342.12,342.18,1400.0,321.8805,321.8899,321.7488,321.8052,1400.0
2020-07-29 13:05:00,342.25,342.25,342.03,342.12,6519.0,321.8711,321.8711,321.6642,321.7488,6519.0
2020-07-29 13:10:00,342.12,342.21,342.04,342.17,7846.0,321.7488,321.8334,321.6736,321.7958,7846.0
2020-07-29 13:15:00,342.14,342.44,342.14,342.4,10064.0,321.7676,322.0498,321.7676,322.0121,10064.0
2020-07-29 13:20:00,342.4,342.46,342.36,342.38,7050.0,322.0121,322.0686,321.9745,321.9933,7050.0
2020-07-29 13:25:00,342.47,342.47,342.4,342.41,1715.0,322.078,322.078,322.0121,322.0215,1715.0
2020-07-29 13:30:00,342.45,342.46,342.42,342.44,1600.0,322.0592,322.0686,322.0309,322.0498,1600.0
2020-07-29 13:35:00,342.45,342.47,342.35,342.35,2100.0,322.0592,322.078,321.9651,321.9651,2100.0
2020-07-29 13:40:00,342.29,342.36,342.21,342.34,2538.0,321.9087,321.9745,321.8334,321.9557,2538.0
2020-07-29 13:45:00,342.4,342.47,342.3,342.47,2322.0,322.0121,322.078,321.9181,322.078,2322.0
2020-07-29 13:50:00,342.41,342.42,342.32,342.41,2050.0,322.0215,322.0309,321.9369,322.0215,2050.0
2020-07-29 13:55:00,342.39,342.44,342.26,342.37,3123.0,322.0027,322.0498,321.8805,321.9839,3123.0
2020-07-29 14:00:00,342.4,342.79,342.26,342.61,10405.0,322.0121,322.3789,321.8805,322.2096,10405.0
2020-07-29 14:05:00,342.57,342.76,342.54,342.75,11220.0,322.172,322.3507,322.1438,322.3413,11220.0
2020-07-29 14:10:00,342.79,342.96,342.69,342.74,3042.0,322.3789,322.5388,322.2849,322.3319,3042.0
2020-07-29 14:15:00,342.82,343.08,342.82,343.08,3130.0,322.4071,322.6516,322.4071,322.6516,3130.0
2020-07-29 14:20:00,342.93,343.06,342.93,343.06,1870.0,322.5106,322.6328,322.5106,322.6328,1870.0
2020-07-29 14:25:00,342.98,343.09,342.9,342.9,3900.0,322.5576,322.661,322.4824,322.4824,3900.0
2020-07-29 14:30:00,342.96,343.33,342.95,343.25,3150.0,322.5388,322.8868,322.5294,322.8115,3150.0
2020-07-29 14:35:00,343.29,343.54,343.29,343.49,1316.0,322.8491,323.0843,322.8491,323.0372,1316.0
2020-07-29 14:40:00,343.57,343.94,343.49,343.77,4650.0,323.1125,323.4604,323.0372,323.3006,4650.0
2020-07-29 14:45:00,343.75,343.84,343.72,343.73,4500.0,323.2817,323.3664,323.2535,323.2629,4500.0
2020-07-29 14:50:00,343.73,343.84,343.73,343.77,2873.0,323.2629,323.3664,323.2629,323.3006,2873.0
2020-07-29 14:55:00,343.75,343.75,343.16,343.16,4950.0,323.2817,323.2817,322.7269,322.7269,4950.0
2020-07-29 15:00:00,343.2,343.31,342.54,342.55,7603.0,322.7645,322.8679,322.1438,322.1532,7603.0
2020-07-29 15:05:00,342.58,343.37,342.45,343.22,12471.0,322.1814,322.9244,322.0592,322.7833,12471.0
2020-07-29 15:10:00,343.25,343.58,343.19,343.39,1700.0,322.8115,323.1219,322.7551,322.9432,1700.0
2020-07-29 15:15:00,343.7,343.81,343.38,343.81,4667.0,323.2347,323.3382,322.9338,323.3382,4667.0
2020-07-29 15:20:00,343.97,344.35,343.95,344.2,11093.0,323.4886,323.846,323.4698,323.705,11093.0
2020-07-29 15:25:00,344.27,344.3,343.59,344.1,13141.0,323.7708,323.799,323.1313,323.6109,13141.0
2020-07-29 15:30:00,344.13,344.81,343.97,344.55,17792.0,323.6391,324.2786,323.4886,324.0341,17792.0
2020-07-29 15:35:00,344.54,344.73,344.38,344.48,8468.0,324.0247,324.2034,323.8742,323.9683,8468.0
2020-07-29 15:40:00,344.44,344.51,344.28,344.28,3218.0,323.9307,323.9965,323.7802,323.7802,3218.0
2020-07-29 15:45:00,344.26,344.4,344.01,344.19,11926.0,323.7614,323.893,323.5263,323.6955,11926.0
2020-07-29 15:50:00,344.19,344.21,343.63,343.71,11778.0,323.6955,323.7144,323.1689,323.2441,11778.0
2020-07-29 15:55:00,343.53,344.31,343.44,344.21,27539.0,323.0748,323.8084,322.9902,323.7144,27539.0
2020-07-30 09:30:00,339.41,339.56,338.11,339.28,70884.0,319.2002,319.3412,317.9776,319.0779,70884.0
2020-07-30 09:35:00,339.34,339.54,338.16,338.5,15558.0,319.1343,319.3224,318.0246,318.3444,15558.0
2020-07-30 09:40:00,338.81,339.13,338.5,338.81,17590.0,318.6359,318.9368,318.3444,318.6359,17590.0
2020-07-30 09:45:00,338.87,339.27,338.82,338.97,14482.0,318.6923,319.0685,318.6453,318.7864,14482.0
2020-07-30 09:50:00,338.92,338.92,337.66,337.66,10257.0,318.7393,318.7393,317.5544,317.5544,10257.0
2020-07-30 09:55:00,337.38,337.53,336.99,337.17,15611.0,317.291,317.4321,316.9243,317.0935,15611.0
2020-07-30 10:00:00,337.03,337.68,336.76,337.59,26906.0,316.9619,317.5732,316.708,317.4885,26906.0
2020-07-30 10:05:00,337.69,338.26,336.85,338.21,14882.0,317.5826,318.1186,316.7926,318.0716,14882.0
2020-07-30 10:10:00,338.17,338.51,338.04,338.19,17142.0,318.034,318.3538,317.9117,318.0528,17142.0
2020-07-30 10:15:00,338.07,338.48,337.98,338.31,14020.0,317.94,318.3255,317.8553,318.1657,14020.0
2020-07-30 10:20:00,338.05,338.36,337.5,338.14,12163.0,317.9211,318.2127,317.4039,318.0058,12163.0
2020-07-30 10:25:00,338.3,338.38,337.72,338.25,5425.0,318.1563,318.2315,317.6108,318.1092,5425.0
2020-07-30 10:30:00,338.26,338.98,338.14,338.98,7852.0,318.1186,318.7958,318.0058,318.7958,7852.0
2020-07-30 10:35:00,338.86,339.43,338.79,339.43,11566.0,318.6829,319.219,318.6171,319.219,11566.0
2020-07-30 10:40:00,339.43,339.52,338.89,338.89,6725.0,319.219,319.3036,318.7111,318.7111,6725.0
2020-07-30 10:45:00,338.98,339.03,338.58,338.59,5130.0,318.7958,318.8428,318.4196,318.429,5130.0
2020-07-30 10:50:00,338.62,339.12,338.54,338.96,6610.0,318.4572,318.9274,318.382,318.777,6610.0
2020-07-30 10:55:00,339.09,339.63,339.03,339.47,6876.0,318.8992,319.4071,318.8428,319.2566,6876.0
2020-07-30 11:00:00,339.43,339.94,339.32,339.75,17973.0,319.219,319.6986,319.1155,319.5199,17973.0
2020-07-30 11:05:00,339.78,340.28,339.78,340.15,20071.0,319.5481,320.0184,319.5481,319.8961,20071.0
2020-07-30 11:10:00,340.22,340.54,340.16,340.45,11589.0,319.9619,320.2629,319.9055,320.1782,11589.0
2020-07-30 11:15:00,340.39,340.91,340.33,340.91,6900.0,320.1218,320.6109,320.0654,320.6109,6900.0
2020-07-30 11:20:00,340.94,341.08,340.77,340.89,13983.0,320.6391,320.7707,320.4792,320.592,13983.0
2020-07-30 11:25:00,340.87,341.14,340.53,340.6,15972.0,320.5732,320.8272,320.2535,320.3193,15972.0
2020-07-30 11:30:00,340.74,340.87,340.27,340.67,13726.0,320.451,320.5732,320.009,320.3851,13726.0
2020-07-30 11:35:00,340.8,340.94,340.59,340.63,11871.0,320.5074,320.6391,320.3099,320.3475,11871.0
2020-07-30 11:40:00,340.81,340.97,340.73,340.78,3931.0,320.5168,320.6673,320.4416,320.4886,3931.0
2020-07-30 11:45:00,340.72,340.78,340.6,340.72,3600.0,320.4322,320.4886,320.3193,320.4322,3600.0
2020-07-30 11:50:00,340.76,340.91,340.71,340.9,4200.0,320.4698,320.6109,320.4228,320.6014,4200.0
2020-07-30 11:55:00,340.96,341.01,340.53,340.69,7088.0,320.6579,320.7049,320.2535,320.404,7088.0
2020-07-30 12:00:00,340.88,340.96,340.57,340.65,13597.0,320.5826,320.6579,320.2911,320.3663,13597.0
2020-07-30 12:05:00,340.73,340.75,340.28,340.28,6387.0,320.4416,320.4604,320.0184,320.0184,6387.0
2020-07-30 12:10:00,340.23,340.74,340.23,340.74,2900.0,319.9713,320.451,319.9713,320.451,2900.0
2020-07-30 12:15:00,340.81,341.72,340.78,341.51,18577.0,320.5168,321.3726,320.4886,321.1751,18577.0
2020-07-30 12:20:00,341.31,341.36,341.03,341.19,11927.0,320.987,321.0341,320.7237,320.8742,11927.0
2020-07-30 12:25:00,341.14,341.21,341.01,341.04,5975.0,320.8272,320.893,320.7049,320.7331,5975.0
2020-07-30 12:30:00,341.09,341.43,341.09,341.14,26575.0,320.7801,321.0999,320.7801,320.8272,26575.0
2020-07-30 12:35:00,341.17,341.36,341.13,341.23,2502.0,320.8554,321.0341,320.8178,320.9118,2502.0
2020-07-30 12:40:00,341.24,341.27,340.98,340.99,7609.0,320.9212,320.9494,320.6767,320.6861,7609.0
2020-07-30 12:45:00,341.02,341.11,340.92,341.02,1100.0,320.7143,320.7989,320.6203,320.7143,1100.0
2020-07-30 12:50:00,341.19,341.27,341.12,341.15,1920.0,320.8742,320.9494,320.8083,320.8366,1920.0
2020-07-30 12:55:00,341.12,341.44,341.12,341.34,13803.0,320.8083,321.1093,320.8083,321.0152,13803.0
2020-07-30 13:00:00,341.37,341.59,341.27,341.59,8125.0,321.0435,321.2504,320.9494,321.2504,8125.0
2020-07-30 13:05:00,341.66,341.93,341.61,341.78,1493.0,321.3162,321.5701,321.2692,321.429,1493.0
2020-07-30 13:10:00,341.84,341.99,341.74,341.99,2402.0,321.4855,321.6265,321.3914,321.6265,2402.0
2020-07-30 13:15:00,341.98,342.03,341.81,341.87,3110.0,321.6171,321.6642,321.4573,321.5137,3110.0
2020-07-30 13:20:00,341.76,341.77,341.53,341.53,1924.0,321.4102,321.4196,321.1939,321.1939,1924.0
2020-07-30 13:25:00,341.54,341.54,341.25,341.36,2649.0,321.2033,321.2033,320.9306,321.0341,2649.0
2020-07-30 13:30:00,341.33,341.36,341.0,341.02,4700.0,321.0058,321.0341,320.6955,320.7143,4700.0
2020-07-30 13:35:00,341.18,341.28,341.03,341.04,23436.0,320.8648,320.9588,320.7237,320.7331,23436.0
2020-07-30 13:40:00,341.1,341.37,341.08,341.32,2400.0,320.7895,321.0435,320.7707,320.9964,2400.0
2020-07-30 13:45:00,341.36,341.42,341.26,341.42,5100.0,321.0341,321.0905,320.94,321.0905,5100.0
2020-07-30 13:50:00,341.45,341.76,341.41,341.71,11186.0,321.1187,321.4102,321.0811,321.3632,11186.0
2020-07-30 13:55:00,341.66,341.69,341.5,341.63,4300.0,321.3162,321.3444,321.1657,321.288,4300.0
2020-07-30 14:00:00,341.58,341.72,341.33,341.64,3800.0,321.241,321.3726,321.0058,321.2974,3800.0
2020-07-30 14:05:00,341.62,341.93,341.59,341.89,4213.0,321.2786,321.5701,321.2504,321.5325,4213.0
2020-07-30 14:10:00,341.81,341.82,341.54,341.54,8257.0,321.4573,321.4667,321.2033,321.2033,8257.0
2020-07-30 14:15:00,341.56,341.83,341.44,341.6,4736.0,321.2221,321.4761,321.1093,321.2598,4736.0
2020-07-30 14:20:00,341.57,341.9,341.41,341.89,9213.0,321.2316,321.5419,321.0811,321.5325,9213.0
2020-07-30 14:25:00,341.77,341.77,341.29,341.37,7241.0,321.4196,321.4196,320.9682,321.0435,7241.0
2020-07-30 14:30:00,341.57,341.67,341.4,341.62,1986.0,321.2316,321.3256,321.0717,321.2786,1986.0
2020-07-30 14:35:00,341.66,341.89,341.65,341.83,2018.0,321.3162,321.5325,321.3068,321.4761,2018.0
2020-07-30 14:40:00,341.91,342.06,341.86,341.95,3781.0,321.5513,321.6924,321.5043,321.5889,3781.0
2020-07-30 14:45:00,341.97,342.12,341.79,341.79,4300.0,321.6077,321.7488,321.4385,321.4385,4300.0
2020-07-30 14:50:00,341.95,341.95,341.54,341.6,3083.0,321.5889,321.5889,321.2033,321.2598,3083.0
2020-07-30 14:55:00,341.68,341.85,341.58,341.72,4414.0,321.335,321.4949,321.241,321.3726,4414.0
2020-07-30 15:00:00,341.83,342.09,341.65,341.73,6900.0,321.4761,321.7206,321.3068,321.382,6900.0
2020-07-30 15:05:00,341.72,341.72,341.27,341.41,5611.0,321.3726,321.3726,320.9494,321.0811,5611.0
2020-07-30 15:10:00,341.47,341.69,341.35,341.69,4800.0,321.1375,321.3444,321.0247,321.3444,4800.0
2020-07-30 15:15:00,341.6,342.14,341.45,342.03,4746.0,321.2598,321.7676,321.1187,321.6642,4746.0
2020-07-30 15:20:00,342.0,342.21,341.8,342.21,7093.0,321.636,321.8334,321.4479,321.8334,7093.0
2020-07-30 15:25:00,342.22,342.29,342.02,342.29,6500.0,321.8429,321.9087,321.6548,321.9087,6500.0
2020-07-30 15:30:00,342.34,342.59,342.22,342.31,10357.0,321.9557,322.1908,321.8429,321.9275,10357.0
2020-07-30 15:35:00,342.32,342.47,342.12,342.12,3800.0,321.9369,322.078,321.7488,321.7488,3800.0
2020-07-30 15:40:00,342.11,342.23,342.03,342.07,8680.0,321.7394,321.8523,321.6642,321.7018,8680.0
2020-07-30 15:45:00,342.16,342.18,341.79,341.97,17630.0,321.7864,321.8052,321.4385,321.6077,17630.0
2020-07-30 15:50:00,341.99,342.07,341.53,341.69,20694.0,321.6265,321.7018,321.1939,321.3444,20694.0
2020-07-30 15:55:00,341.65,342.05,341.56,341.99,36212.0,321.3068,321.683,321.2221,321.6265,36212.0
2020-07-31 09:30:00,341.45,341.55,340.62,341.33,93907.0,321.1187,321.2127,320.3381,321.0058,93907.0
2020-07-31 09:35:00,341.34,341.41,340.05,340.05,38156.0,321.0152,321.0811,319.8021,319.8021,38156.0
2020-07-31 09:40:00,340.2,340.3,339.62,339.75,17756.0,319.9431,320.0372,319.3977,319.5199,17756.0
2020-07-31 09:45:00,339.69,339.84,339.47,339.73,18166.0,319.4635,319.6046,319.2566,319.5011,18166.0
2020-07-31 09:50:00,339.68,340.17,339.43,340.11,18711.0,319.4541,319.9149,319.219,319.8585,18711.0
2020-07-31 09:55:00,340.15,340.61,339.93,340.32,11595.0,319.8961,320.3287,319.6892,320.056,11595.0
2020-07-31 10:00:00,340.43,340.53,339.44,339.56,12741.0,320.1594,320.2535,319.2284,319.3412,12741.0
2020-07-31 10:05:00,339.39,339.53,338.84,338.84,6698.0,319.1814,319.313,318.6641,318.6641,6698.0
2020-07-31 10:10:00,338.95,338.95,338.21,338.22,9617.0,318.7676,318.7676,318.0716,318.081,9617.0
2020-07-31 10:15:00,338.15,338.18,336.88,336.96,15653.0,318.0152,318.0434,316.8208,316.8961,15653.0
2020-07-31 10:20:00,336.94,337.65,336.47,337.37,21269.0,316.8772,317.545,316.4352,317.2816,21269.0
2020-07-31 10:25:00,337.36,337.36,336.69,336.74,13668.0,317.2722,317.2722,316.6421,316.6892,13668.0
2020-07-31 10:30:00,336.61,336.94,336.27,336.29,18715.0,316.5669,316.8772,316.2471,316.2659,18715.0
2020-07-31 10:35:00,336.3,336.65,336.11,336.56,12640.0,316.2754,316.6045,316.0967,316.5199,12640.0
2020-07-31 10:40:00,336.4,336.4,335.72,335.87,10877.0,316.3694,316.3694,315.7299,315.871,10877.0
2020-07-31 10:45:00,335.99,336.1,335.36,336.1,10764.0,315.9838,316.0873,315.3913,316.0873,10764.0
2020-07-31 10:50:00,336.03,336.17,335.46,335.74,29915.0,316.0214,316.1531,315.4854,315.7487,29915.0
2020-07-31 10:55:00,335.72,336.34,335.39,336.32,12018.0,315.7299,316.313,315.4195,316.2942,12018.0
2020-07-31 11:00:00,336.48,336.69,336.24,336.37,20899.0,316.4446,316.6421,316.2189,316.3412,20899.0
2020-07-31 11:05:00,336.44,336.64,335.96,335.96,20945.0,316.407,316.5951,315.9556,315.9556,20945.0
2020-07-31 11:10:00,335.99,336.62,335.67,336.4,8121.0,315.9838,316.5763,315.6829,316.3694,8121.0
2020-07-31 11:15:00,336.3,336.98,336.19,336.92,8350.0,316.2754,316.9149,316.1719,316.8584,8350.0
2020-07-31 11:20:00,337.09,337.09,336.69,336.85,7601.0,317.0183,317.0183,316.6421,316.7926,7601.0
2020-07-31 11:25:00,336.82,337.01,336.63,336.89,6746.0,316.7644,316.9431,316.5857,316.8302,6746.0
2020-07-31 11:30:00,337.03,337.19,336.16,336.17,12300.0,316.9619,317.1124,316.1437,316.1531,12300.0
2020-07-31 11:35:00,336.18,336.33,335.77,336.33,15356.0,316.1625,316.3036,315.7769,316.3036,15356.0
2020-07-31 11:40:00,336.29,336.54,336.25,336.26,6350.0,316.2659,316.5011,316.2283,316.2377,6350.0
2020-07-31 11:45:00,336.27,336.6,336.13,336.53,9966.0,316.2471,316.5575,316.1155,316.4917,9966.0
2020-07-31 11:50:00,336.59,336.63,336.0,336.09,8081.0,316.5481,316.5857,315.9932,316.0779,8081.0
2020-07-31 11:55:00,336.0,336.0,335.47,335.66,8107.0,315.9932,315.9932,315.4948,315.6735,8107.0
2020-07-31 12:00:00,335.57,335.68,334.95,335.06,7757.0,315.5888,315.6923,315.0057,315.1092,7757.0
2020-07-31 12:05:00,335.04,335.69,335.03,335.14,9812.0,315.0904,315.7017,315.081,315.1844,9812.0
2020-07-31 12:10:00,335.21,335.59,335.21,335.56,7547.0,315.2503,315.6076,315.2503,315.5794,7547.0
2020-07-31 12:15:00,335.65,335.65,334.77,335.0,12484.0,315.6641,315.6641,314.8365,315.0528,12484.0
2020-07-31 12:20:00,335.07,335.71,335.07,335.68,6873.0,315.1186,315.7205,315.1186,315.6923,6873.0
2020-07-31 12:25:00,335.57,335.92,335.53,335.86,7585.0,315.5888,315.918,315.5512,315.8616,7585.0
2020-07-31 12:30:00,335.84,335.88,335.12,335.12,9544.0,315.8427,315.8804,315.1656,315.1656,9544.0
2020-07-31 12:35:00,335.07,335.16,334.77,335.07,6912.0,315.1186,315.2032,314.8365,315.1186,6912.0
2020-07-31 12:40:00,335.1,335.39,335.06,335.16,7480.0,315.1468,315.4195,315.1092,315.2032,7480.0
2020-07-31 12:45:00,335.07,335.24,334.58,334.77,12604.0,315.1186,315.2785,314.6578,314.8365,12604.0
2020-07-31 12:50:00,334.77,335.23,334.76,334.88,11807.0,314.8365,315.2691,314.827,314.9399,11807.0
2020-07-31 12:55:00,334.86,335.13,334.62,335.11,9400.0,314.9211,315.175,314.6954,315.1562,9400.0
2020-07-31 13:00:00,335.04,335.44,334.93,335.35,4300.0,315.0904,315.4666,314.9869,315.3819,4300.0
2020-07-31 13:05:00,335.33,335.78,335.33,335.69,5927.0,315.3631,315.7863,315.3631,315.7017,5927.0
2020-07-31 13:10:00,335.73,335.96,335.71,335.82,7328.0,315.7393,315.9556,315.7205,315.8239,7328.0
2020-07-31 13:15:00,335.87,335.93,335.66,335.93,4841.0,315.871,315.9274,315.6735,315.9274,4841.0
2020-07-31 13:20:00,335.95,336.34,335.95,336.33,4502.0,315.9462,316.313,315.9462,316.3036,4502.0
2020-07-31 13:25:00,336.29,336.41,336.18,336.41,6029.0,316.2659,316.3788,316.1625,316.3788,6029.0
2020-07-31 13:30:00,336.39,336.59,336.32,336.33,7329.0,316.36,316.5481,316.2942,316.3036,7329.0
2020-07-31 13:35:00,336.31,336.53,336.29,336.34,3973.0,316.2848,316.4917,316.2659,316.313,3973.0
2020-07-31 13:40:00,336.4,336.55,336.38,336.47,4114.0,316.3694,316.5105,316.3506,316.4352,4114.0
2020-07-31 13:45:00,336.41,336.83,336.34,336.83,3800.0,316.3788,316.7738,316.313,316.7738,3800.0
2020-07-31 13:50:00,336.86,336.93,336.74,336.74,5328.0,316.802,316.8678,316.6892,316.6892,5328.0
2020-07-31 13:55:00,336.74,336.74,336.22,336.3,4369.0,316.6892,316.6892,316.2001,316.2754,4369.0
2020-07-31 14:00:00,336.25,336.8,336.22,336.66,5730.0,316.2283,316.7456,316.2001,316.6139,5730.0
2020-07-31 14:05:00,336.65,336.65,335.84,335.84,4125.0,316.6045,316.6045,315.8427,315.8427,4125.0
2020-07-31 14:10:00,335.81,336.0,335.71,335.76,1818.0,315.8145,315.9932,315.7205,315.7675,1818.0
2020-07-31 14:15:00,335.61,335.95,335.61,335.69,3319.0,315.6264,315.9462,315.6264,315.7017,3319.0
2020-07-31 14:20:00,335.68,335.86,335.65,335.79,3223.0,315.6923,315.8616,315.6641,315.7957,3223.0
2020-07-31 14:25:00,335.79,335.99,335.71,335.99,1621.0,315.7957,315.9838,315.7205,315.9838,1621.0
2020-07-31 14:30:00,335.96,336.32,335.95,336.24,1930.0,315.9556,316.2942,315.9462,316.2189,1930.0
2020-07-31 14:35:00,336.18,336.57,336.09,336.41,3882.0,316.1625,316.5293,316.0779,316.3788,3882.0
2020-07-31 14:40:00,336.33,336.76,336.21,336.76,12774.0,316.3036,316.708,316.1907,316.708,12774.0
2020-07-31 14:45:00,336.74,336.87,336.57,336.6,6504.0,316.6892,316.8114,316.5293,316.5575,6504.0
2020-07-31 14:50:00,336.59,336.78,336.59,336.63,2418.0,316.5481,316.7268,316.5481,316.5857,2418.0
2020-07-31 14:55:00,336.65,337.07,336.65,337.06,6053.0,316.6045,316.9995,316.6045,316.9901,6053.0
2020-07-31 15:00:00,337.07,337.49,336.82,337.37,14316.0,316.9995,317.3945,316.7644,317.2816,14316.0
2020-07-31 15:05:00,337.38,337.47,337.21,337.21,4200.0,317.291,317.3757,317.1312,317.1312,4200.0
2020-07-31 15:10:00,337.4,337.45,337.1,337.22,4117.0,317.3099,317.3569,317.0277,317.1406,4117.0
2020-07-31 15:15:00,337.2,337.37,336.8,337.29,10957.0,317.1218,317.2816,316.7456,317.2064,10957.0
2020-07-31 15:20:00,337.27,337.45,337.2,337.42,13141.0,317.1876,317.3569,317.1218,317.3287,13141.0
2020-07-31 15:25:00,337.39,337.49,337.2,337.45,8692.0,317.3004,317.3945,317.1218,317.3569,8692.0
2020-07-31 15:30:00,337.51,337.79,337.44,337.46,8068.0,317.4133,317.6766,317.3475,317.3663,8068.0
2020-07-31 15:35:00,337.57,337.86,337.54,337.69,12849.0,317.4697,317.7425,317.4415,317.5826,12849.0
2020-07-31 15:40:00,337.69,338.1,337.66,338.03,15636.0,317.5826,317.9682,317.5544,317.9023,15636.0
2020-07-31 15:45:00,338.09,338.7,338.06,338.7,14266.0,317.9588,318.5324,317.9306,318.5324,14266.0
2020-07-31 15:50:00,338.81,338.82,338.33,338.65,32372.0,318.6359,318.6453,318.1845,318.4854,32372.0
2020-07-31 15:55:00,338.65,339.89,338.64,339.65,147035.0,318.4854,319.6516,318.476,319.4259,147035.0
2020-08-03 09:30:00,341.7,341.73,339.87,339.93,36096.0,321.3538,321.382,319.6328,319.6892,36096.0
2020-08-03 09:35:00,339.91,340.81,339.66,340.14,30638.0,319.6704,320.5168,319.4353,319.8867,30638.0
2020-08-03 09:40:00,340.2,340.45,339.77,339.84,6465.0,319.9431,320.1782,319.5387,319.6046,6465.0
2020-08-03 09:45:00,339.88,340.53,339.88,340.39,14158.0,319.6422,320.2535,319.6422,320.1218,14158.0
2020-08-03 09:50:00,340.59,341.1,340.59,341.09,8090.0,320.3099,320.7895,320.3099,320.7801,8090.0
2020-08-03 09:55:00,341.08,341.49,341.08,341.48,11466.0,320.7707,321.1563,320.7707,321.1469,11466.0
2020-08-03 10:00:00,341.45,342.22,341.45,342.01,12838.0,321.1187,321.8429,321.1187,321.6454,12838.0
2020-08-03 10:05:00,342.0,342.24,341.69,341.69,4975.0,321.636,321.8617,321.3444,321.3444,4975.0
2020-08-03 10:10:00,341.99,342.24,341.72,342.15,5400.0,321.6265,321.8617,321.3726,321.777,5400.0
2020-08-03 10:15:00,342.18,342.2,341.9,342.1,2531.0,321.8052,321.824,321.5419,321.73,2531.0
2020-08-03 10:20:00,342.15,342.19,341.85,342.19,4800.0,321.777,321.8146,321.4949,321.8146,4800.0
2020-08-03 10:25:00,342.16,342.22,341.91,341.93,5454.0,321.7864,321.8429,321.5513,321.5701,5454.0
2020-08-03 10:30:00,341.93,342.55,341.93,342.31,5101.0,321.5701,322.1532,321.5701,321.9275,5101.0
2020-08-03 10:35:00,342.3,342.34,342.09,342.09,4800.0,321.9181,321.9557,321.7206,321.7206,4800.0
2020-08-03 10:40:00,342.29,342.32,341.72,341.72,10140.0,321.9087,321.9369,321.3726,321.3726,10140.0
2020-08-03 10:45:00,341.88,341.88,341.05,341.05,11550.0,321.5231,321.5231,320.7425,320.7425,11550.0
2020-08-03 10:50:00,341.14,341.37,341.11,341.36,2485.0,320.8272,321.0435,320.7989,321.0341,2485.0
2020-08-03 10:55:00,341.46,341.52,341.02,341.06,8124.0,321.1281,321.1845,320.7143,320.7519,8124.0
2020-08-03 11:00:00,341.38,341.7,341.18,341.7,8612.0,321.0529,321.3538,320.8648,321.3538,8612.0
2020-08-03 11:05:00,341.7,341.84,341.55,341.84,11034.0,321.3538,321.4855,321.2127,321.4855,11034.0
2020-08-03 11:10:00,341.83,342.12,341.73,342.12,1600.0,321.4761,321.7488,321.382,321.7488,1600.0
2020-08-03 11:15:00,342.15,342.26,342.03,342.23,2100.0,321.777,321.8805,321.6642,321.8523,2100.0
2020-08-03 11:20:00,342.44,342.44,342.15,342.15,3426.0,322.0498,322.0498,321.777,321.777,3426.0
2020-08-03 11:25:00,342.42,342.45,342.2,342.3,1217.0,322.0309,322.0592,321.824,321.9181,1217.0
2020-08-03 11:30:00,342.33,342.87,342.33,342.81,4179.0,321.9463,322.4541,321.9463,322.3977,4179.0
2020-08-03 11:35:00,343.0,343.37,342.94,343.37,9375.0,322.5764,322.9244,322.52,322.9244,9375.0
2020-08-03 11:40:00,343.4,343.81,343.32,343.77,8498.0,322.9526,323.3382,322.8774,323.3006,8498.0
2020-08-03 11:45:00,343.58,343.63,343.4,343.44,3700.0,323.1219,323.1689,322.9526,322.9902,3700.0
2020-08-03 11:50:00,343.48,343.55,343.29,343.49,2707.0,323.0278,323.0937,322.8491,323.0372,2707.0
2020-08-03 11:55:00,343.45,343.45,343.1,343.14,3200.0,322.9996,322.9996,322.6705,322.7081,3200.0
2020-08-03 12:00:00,343.21,343.21,342.79,342.83,1400.0,322.7739,322.7739,322.3789,322.4165,1400.0
2020-08-03 12:05:00,342.89,343.19,342.89,343.09,1800.0,322.473,322.7551,322.473,322.661,1800.0
2020-08-03 12:10:00,343.18,343.42,343.18,343.42,1700.0,322.7457,322.9714,322.7457,322.9714,1700.0
2020-08-03 12:15:00,343.34,343.39,343.26,343.39,4514.0,322.8962,322.9432,322.8209,322.9432,4514.0
2020-08-03 12:20:00,343.36,343.36,343.23,343.32,926.0,322.915,322.915,322.7927,322.8774,926.0
2020-08-03 12:25:00,343.25,343.28,343.02,343.02,1151.0,322.8115,322.8397,322.5952,322.5952,1151.0
2020-08-03 12:30:00,342.96,343.03,342.89,343.03,2200.0,322.5388,322.6046,322.473,322.6046,2200.0
2020-08-03 12:35:00,343.17,343.3,343.15,343.15,800.0,322.7363,322.8585,322.7175,322.7175,800.0
2020-08-03 12:40:00,343.19,343.39,343.15,343.28,1343.0,322.7551,322.9432,322.7175,322.8397,1343.0
2020-08-03 12:45:00,343.44,343.47,343.3,343.44,2500.0,322.9902,323.0184,322.8585,322.9902,2500.0
2020-08-03 12:50:00,343.35,343.42,343.17,343.42,6000.0,322.9056,322.9714,322.7363,322.9714,6000.0
2020-08-03 12:55:00,343.25,343.26,343.04,343.04,400.0,322.8115,322.8209,322.614,322.614,400.0
2020-08-03 13:00:00,343.08,343.08,342.81,342.94,5410.0,322.6516,322.6516,322.3977,322.52,5410.0
2020-08-03 13:05:00,342.5,342.72,342.47,342.72,2330.0,322.1062,322.3131,322.078,322.3131,2330.0
2020-08-03 13:10:00,342.63,342.7,342.62,342.7,200.0,322.2284,322.2943,322.219,322.2943,200.0
2020-08-03 13:15:00,342.78,342.87,342.55,342.87,14892.0,322.3695,322.4541,322.1532,322.4541,14892.0
2020-08-03 13:20:00,342.8,343.18,342.78,343.18,1516.0,322.3883,322.7457,322.3695,322.7457,1516.0
2020-08-03 13:25:00,343.25,343.37,343.1,343.23,4170.0,322.8115,322.9244,322.6705,322.7927,4170.0
2020-08-03 13:30:00,343.21,343.42,343.21,343.42,406.0,322.7739,322.9714,322.7739,322.9714,406.0
2020-08-03 13:35:00,343.38,343.42,343.29,343.42,1100.0,322.9338,322.9714,322.8491,322.9714,1100.0
2020-08-03 13:40:00,343.48,343.5,343.21,343.26,1471.0,323.0278,323.0466,322.7739,322.8209,1471.0
2020-08-03 13:45:00,343.36,343.36,343.31,343.31,200.0,322.915,322.915,322.8679,322.8679,200.0
2020-08-03 13:50:00,343.35,343.51,343.35,343.51,1649.0,322.9056,323.056,322.9056,323.056,1649.0
2020-08-03 13:55:00,343.47,343.49,343.41,343.45,1204.0,323.0184,323.0372,322.962,322.9996,1204.0
2020-08-03 14:00:00,343.42,343.52,343.26,343.26,1620.0,322.9714,323.0654,322.8209,322.8209,1620.0
2020-08-03 14:05:00,343.22,343.34,343.16,343.3,1766.0,322.7833,322.8962,322.7269,322.8585,1766.0
2020-08-03 14:10:00,343.32,343.32,343.21,343.27,860.0,322.8774,322.8774,322.7739,322.8303,860.0
2020-08-03 14:15:00,343.43,343.63,343.39,343.47,48249.0,322.9808,323.1689,322.9432,323.0184,48249.0
2020-08-03 14:20:00,343.58,343.74,343.57,343.64,1720.0,323.1219,323.2723,323.1125,323.1783,1720.0
2020-08-03 14:25:00,343.6,343.75,343.59,343.75,1400.0,323.1407,323.2817,323.1313,323.2817,1400.0
2020-08-03 14:30:00,343.74,343.8,343.68,343.75,910.0,323.2723,323.3288,323.2159,323.2817,910.0
2020-08-03 14:35:00,343.68,343.91,343.65,343.91,1600.0,323.2159,323.4322,323.1877,323.4322,1600.0
2020-08-03 14:40:00,343.9,343.9,343.89,343.9,233.0,323.4228,323.4228,323.4134,323.4228,233.0
2020-08-03 14:45:00,344.08,344.12,344.04,344.05,2300.0,323.5921,323.6297,323.5545,323.5639,2300.0
2020-08-03 14:50:00,344.03,344.08,344.01,344.02,1767.0,323.5451,323.5921,323.5263,323.5357,1767.0
2020-08-03 14:55:00,343.98,344.0,343.85,344.0,2700.0,323.4981,323.5169,323.3758,323.5169,2700.0
2020-08-03 15:00:00,344.04,344.04,343.85,343.9,2495.0,323.5545,323.5545,323.3758,323.4228,2495.0
2020-08-03 15:05:00,343.93,343.93,343.73,343.73,2000.0,323.451,323.451,323.2629,323.2629,2000.0
2020-08-03 15:10:00,343.89,343.89,343.72,343.76,4900.0,323.4134,323.4134,323.2535,323.2912,4900.0
2020-08-03 15:15:00,343.75,343.77,343.46,343.6,2050.0,323.2817,323.3006,323.009,323.1407,2050.0
2020-08-03 15:20:00,343.49,343.59,343.47,343.55,889.0,323.0372,323.1313,323.0184,323.0937,889.0
2020-08-03 15:25:00,343.57,343.58,343.47,343.53,1900.0,323.1125,323.1219,323.0184,323.0748,1900.0
2020-08-03 15:30:00,343.56,343.82,342.99,343.28,7435.0,323.1031,323.3476,322.567,322.8397,7435.0
2020-08-03 15:35:00,343.17,343.48,343.17,343.37,4990.0,322.7363,323.0278,322.7363,322.9244,4990.0
2020-08-03 15:40:00,343.24,343.57,343.24,343.57,2325.0,322.8021,323.1125,322.8021,323.1125,2325.0
2020-08-03 15:45:00,343.45,343.51,343.18,343.18,1242.0,322.9996,323.056,322.7457,322.7457,1242.0
2020-08-03 15:50:00,343.16,343.44,342.78,343.44,9534.0,322.7269,322.9902,322.3695,322.9902,9534.0
2020-08-03 15:55:00,343.53,343.73,343.15,343.58,31066.0,323.0748,323.2629,322.7175,323.1219,31066.0
2020-08-04 09:30:00,342.48,343.72,342.41,343.38,41118.0,322.0874,323.2535,322.0215,322.9338,41118.0
2020-08-04 09:35:00,343.11,343.15,342.34,342.52,16224.0,322.6799,322.7175,321.9557,322.125,16224.0
2020-08-04 09:40:00,342.57,342.57,341.8,342.34,21994.0,322.172,322.172,321.4479,321.9557,21994.0
2020-08-04 09:45:00,342.38,342.77,342.32,342.5,8969.0,321.9933,322.3601,321.9369,322.1062,8969.0
2020-08-04 09:50:00,342.43,343.12,342.43,342.78,9134.0,322.0403,322.6893,322.0403,322.3695,9134.0
2020-08-04 09:55:00,342.76,343.09,342.76,342.89,5845.0,322.3507,322.661,322.3507,322.473,5845.0
2020-08-04 10:00:00,342.95,343.41,342.93,343.22,3192.0,322.5294,322.962,322.5106,322.7833,3192.0
2020-08-04 10:05:00,343.17,343.83,343.08,343.83,7495.0,322.7363,323.357,322.6516,323.357,7495.0
2020-08-04 10:10:00,343.84,343.97,343.76,343.86,3700.0,323.3664,323.4886,323.2912,323.3852,3700.0
2020-08-04 10:15:00,343.94,344.15,343.68,343.73,6642.0,323.4604,323.6579,323.2159,323.2629,6642.0
2020-08-04 10:20:00,343.62,343.62,342.56,342.67,3022.0,323.1595,323.1595,322.1626,322.2661,3022.0
2020-08-04 10:25:00,342.63,342.91,342.48,342.54,15071.0,322.2284,322.4918,322.0874,322.1438,15071.0
2020-08-04 10:30:00,342.56,342.63,342.08,342.24,6300.0,322.1626,322.2284,321.7112,321.8617,6300.0
2020-08-04 10:35:00,342.16,342.88,342.16,342.88,6500.0,321.7864,322.4636,321.7864,322.4636,6500.0
2020-08-04 10:40:00,342.91,343.17,342.73,343.11,3200.0,322.4918,322.7363,322.3225,322.6799,3200.0
2020-08-04 10:45:00,343.09,343.74,343.09,343.72,5440.0,322.661,323.2723,322.661,323.2535,5440.0
2020-08-04 10:50:00,343.72,344.07,343.72,343.9,6365.0,323.2535,323.5827,323.2535,323.4228,6365.0
2020-08-04 10:55:00,343.89,344.19,343.89,344.13,12389.0,323.4134,323.6955,323.4134,323.6391,12389.0
2020-08-04 11:00:00,344.14,344.26,343.96,344.02,10453.0,323.6485,323.7614,323.4792,323.5357,10453.0
2020-08-04 11:05:00,343.96,344.27,343.95,343.99,6625.0,323.4792,323.7708,323.4698,323.5075,6625.0
2020-08-04 11:10:00,343.98,344.5,343.98,344.5,5636.0,323.4981,323.9871,323.4981,323.9871,5636.0
2020-08-04 11:15:00,344.51,344.56,344.26,344.55,2899.0,323.9965,324.0435,323.7614,324.0341,2899.0
2020-08-04 11:20:00,344.57,344.67,344.47,344.64,3100.0,324.0529,324.147,323.9589,324.1188,3100.0
2020-08-04 11:25:00,344.79,344.9,344.55,344.8,6260.0,324.2598,324.3633,324.0341,324.2692,6260.0
2020-08-04 11:30:00,344.77,344.77,344.17,344.19,7300.0,324.241,324.241,323.6767,323.6955,7300.0
2020-08-04 11:35:00,344.24,344.7,344.24,344.67,4057.0,323.7426,324.1752,323.7426,324.147,4057.0
2020-08-04 11:40:00,344.58,344.89,344.58,344.84,4100.0,324.0623,324.3539,324.0623,324.3068,4100.0
2020-08-04 11:45:00,344.68,344.71,344.39,344.44,6475.0,324.1564,324.1846,323.8836,323.9307,6475.0
2020-08-04 11:50:00,344.45,344.62,344.31,344.38,7225.0,323.9401,324.0999,323.8084,323.8742,7225.0
2020-08-04 11:55:00,344.34,344.4,344.04,344.12,12333.0,323.8366,323.893,323.5545,323.6297,12333.0
2020-08-04 12:00:00,344.19,344.19,343.95,344.06,3800.0,323.6955,323.6955,323.4698,323.5733,3800.0
2020-08-04 12:05:00,343.98,343.98,343.66,343.78,14421.0,323.4981,323.4981,323.1971,323.31,14421.0
2020-08-04 12:10:00,343.83,343.85,343.38,343.42,7267.0,323.357,323.3758,322.9338,322.9714,7267.0
2020-08-04 12:15:00,343.34,343.72,343.34,343.69,4473.0,322.8962,323.2535,322.8962,323.2253,4473.0
2020-08-04 12:20:00,343.75,343.95,343.75,343.86,1108.0,323.2817,323.4698,323.2817,323.3852,1108.0
2020-08-04 12:25:00,343.9,344.0,343.86,343.86,600.0,323.4228,323.5169,323.3852,323.3852,600.0
2020-08-04 12:30:00,343.96,344.14,343.87,344.14,739.0,323.4792,323.6485,323.3946,323.6485,739.0
2020-08-04 12:35:00,344.04,344.04,343.79,343.8,800.0,323.5545,323.5545,323.3194,323.3288,800.0
2020-08-04 12:40:00,343.72,343.84,343.71,343.71,1800.0,323.2535,323.3664,323.2441,323.2441,1800.0
2020-08-04 12:45:00,343.76,343.92,343.71,343.89,3739.0,323.2912,323.4416,323.2441,323.4134,3739.0
2020-08-04 12:50:00,343.87,344.05,343.84,343.89,1400.0,323.3946,323.5639,323.3664,323.4134,1400.0
2020-08-04 12:55:00,343.97,344.08,343.94,344.01,1200.0,323.4886,323.5921,323.4604,323.5263,1200.0
2020-08-04 13:00:00,344.05,344.09,343.9,343.97,3600.0,323.5639,323.6015,323.4228,323.4886,3600.0
2020-08-04 13:05:00,344.04,344.06,343.95,344.05,3615.0,323.5545,323.5733,323.4698,323.5639,3615.0
2020-08-04 13:10:00,344.02,344.21,344.02,344.17,2980.0,323.5357,323.7144,323.5357,323.6767,2980.0
2020-08-04 13:15:00,344.31,344.44,344.3,344.44,1100.0,323.8084,323.9307,323.799,323.9307,1100.0
2020-08-04 13:20:00,344.48,344.52,344.31,344.41,1235.0,323.9683,324.0059,323.8084,323.9024,1235.0
2020-08-04 13:25:00,344.51,344.55,344.45,344.51,4928.0,323.9965,324.0341,323.9401,323.9965,4928.0
2020-08-04 13:30:00,344.51,344.52,344.38,344.44,5451.0,323.9965,324.0059,323.8742,323.9307,5451.0
2020-08-04 13:35:00,344.42,344.59,344.41,344.56,2400.0,323.9119,324.0717,323.9024,324.0435,2400.0
2020-08-04 13:40:00,344.53,344.59,344.47,344.5,2296.0,324.0153,324.0717,323.9589,323.9871,2296.0
2020-08-04 13:45:00,344.46,344.66,344.43,344.56,1100.0,323.9495,324.1376,323.9213,324.0435,1100.0
2020-08-04 13:50:00,344.6,344.74,344.58,344.73,487.0,324.0811,324.2128,324.0623,324.2034,487.0
2020-08-04 13:55:00,344.83,344.83,344.67,344.8,2319.0,324.2974,324.2974,324.147,324.2692,2319.0
2020-08-04 14:00:00,344.86,345.0,344.86,344.96,2750.0,324.3257,324.4573,324.3257,324.4197,2750.0
2020-08-04 14:05:00,344.85,344.98,344.82,344.85,18270.0,324.3162,324.4385,324.288,324.3162,18270.0
2020-08-04 14:10:00,344.81,344.89,344.58,344.84,5834.0,324.2786,324.3539,324.0623,324.3068,5834.0
2020-08-04 14:15:00,344.87,344.93,344.8,344.8,3518.0,324.3351,324.3915,324.2692,324.2692,3518.0
2020-08-04 14:20:00,344.83,344.89,344.48,344.48,5905.0,324.2974,324.3539,323.9683,323.9683,5905.0
2020-08-04 14:25:00,344.39,344.39,343.95,343.98,1229.0,323.8836,323.8836,323.4698,323.4981,1229.0
2020-08-04 14:30:00,343.93,343.96,343.49,343.49,3563.0,323.451,323.4792,323.0372,323.0372,3563.0
2020-08-04 14:35:00,343.38,343.51,343.33,343.36,2500.0,322.9338,323.056,322.8868,322.915,2500.0
2020-08-04 14:40:00,343.35,343.81,343.35,343.81,1700.0,322.9056,323.3382,322.9056,323.3382,1700.0
2020-08-04 14:45:00,343.87,344.03,343.82,343.94,2600.0,323.3946,323.5451,323.3476,323.4604,2600.0
2020-08-04 14:50:00,344.03,344.23,344.02,344.23,2401.0,323.5451,323.7332,323.5357,323.7332,2401.0
2020-08-04 14:55:00,344.23,344.47,344.23,344.46,2009.0,323.7332,323.9589,323.7332,323.9495,2009.0
2020-08-04 15:00:00,344.46,344.47,344.32,344.42,1335.0,323.9495,323.9589,323.8178,323.9119,1335.0
2020-08-04 15:05:00,344.4,344.47,344.31,344.47,3053.0,323.893,323.9589,323.8084,323.9589,3053.0
2020-08-04 15:10:00,344.56,344.85,344.45,344.81,5800.0,324.0435,324.3162,323.9401,324.2786,5800.0
2020-08-04 15:15:00,344.86,344.86,344.65,344.82,2753.0,324.3257,324.3257,324.1282,324.288,2753.0
2020-08-04 15:20:00,344.85,345.1,344.83,345.1,8300.0,324.3162,324.5514,324.2974,324.5514,8300.0
2020-08-04 15:25:00,344.98,345.04,344.85,344.85,3379.0,324.4385,324.4949,324.3162,324.3162,3379.0
2020-08-04 15:30:00,344.88,344.88,344.47,344.66,4580.0,324.3445,324.3445,323.9589,324.1376,4580.0
2020-08-04 15:35:00,344.68,344.8,344.56,344.77,4312.0,324.1564,324.2692,324.0435,324.241,4312.0
2020-08-04 15:40:00,344.78,345.0,344.72,345.0,1950.0,324.2504,324.4573,324.194,324.4573,1950.0
2020-08-04 15:45:00,344.82,345.04,344.78,345.04,5796.0,324.288,324.4949,324.2504,324.4949,5796.0
2020-08-04 15:50:00,345.03,345.16,344.69,344.88,7582.0,324.4855,324.6078,324.1658,324.3445,7582.0
2020-08-04 15:55:00,344.93,345.37,344.78,345.33,57616.0,324.3915,324.8053,324.2504,324.7677,57616.0
2020-08-05 09:30:00,347.83,348.71,347.44,348.56,46678.0,327.1188,327.9464,326.752,327.8053,46678.0
2020-08-05 09:35:00,348.64,348.94,348.3,348.8,20760.0,327.8806,328.1627,327.5608,328.0311,20760.0
2020-08-05 09:40:00,348.72,348.85,348.41,348.67,20365.0,327.9558,328.0781,327.6643,327.9088,20365.0
2020-08-05 09:45:00,348.67,348.69,347.62,347.68,17681.0,327.9088,327.9276,326.9213,326.9777,17681.0
2020-08-05 09:50:00,347.66,347.74,347.33,347.47,25796.0,326.9589,327.0342,326.6486,326.7802,25796.0
2020-08-05 09:55:00,347.57,347.99,347.57,347.89,11851.0,326.8743,327.2693,326.8743,327.1752,11851.0
2020-08-05 10:00:00,347.9,348.23,347.82,347.82,15311.0,327.1846,327.495,327.1094,327.1094,15311.0
2020-08-05 10:05:00,347.93,348.11,347.63,347.67,9421.0,327.2129,327.3821,326.9307,326.9683,9421.0
2020-08-05 10:10:00,347.72,347.86,347.38,347.38,24322.0,327.0154,327.147,326.6956,326.6956,24322.0
2020-08-05 10:15:00,347.39,347.39,347.08,347.26,5714.0,326.705,326.705,326.4135,326.5827,5714.0
2020-08-05 10:20:00,347.21,347.65,347.2,347.33,3396.0,326.5357,326.9495,326.5263,326.6486,3396.0
2020-08-05 10:25:00,347.38,347.43,346.87,347.14,4308.0,326.6956,326.7426,326.216,326.4699,4308.0
2020-08-05 10:30:00,347.14,347.36,347.08,347.2,6990.0,326.4699,326.6768,326.4135,326.5263,6990.0
2020-08-05 10:35:00,347.2,347.2,346.7,346.79,8988.0,326.5263,326.5263,326.0561,326.1407,8988.0
2020-08-05 10:40:00,346.78,347.43,346.78,347.4,12682.0,326.1313,326.7426,326.1313,326.7144,12682.0
2020-08-05 10:45:00,347.45,348.18,347.45,348.12,10075.0,326.7614,327.448,326.7614,327.3915,10075.0
2020-08-05 10:50:00,348.26,348.33,347.94,348.1,15371.0,327.5232,327.589,327.2223,327.3727,15371.0
2020-08-05 10:55:00,348.16,348.35,348.04,348.11,7432.0,327.4292,327.6078,327.3163,327.3821,7432.0
2020-08-05 11:00:00,348.39,348.62,348.37,348.42,8030.0,327.6455,327.8618,327.6267,327.6737,8030.0
2020-08-05 11:05:00,348.38,348.59,348.25,348.59,7938.0,327.6361,327.8336,327.5138,327.8336,7938.0
2020-08-05 11:10:00,348.49,348.55,348.35,348.55,8077.0,327.7395,327.7959,327.6078,327.7959,8077.0
2020-08-05 11:15:00,348.6,348.6,348.38,348.57,11543.0,327.843,327.843,327.6361,327.8147,11543.0
2020-08-05 11:20:00,348.61,348.61,348.46,348.53,2100.0,327.8524,327.8524,327.7113,327.7771,2100.0
2020-08-05 11:25:00,348.5,348.5,348.31,348.31,1400.0,327.7489,327.7489,327.5702,327.5702,1400.0
2020-08-05 11:30:00,348.4,348.64,348.33,348.64,1400.0,327.6549,327.8806,327.589,327.8806,1400.0
2020-08-05 11:35:00,348.74,348.74,348.48,348.48,2500.0,327.9746,327.9746,327.7301,327.7301,2500.0
2020-08-05 11:40:00,348.48,348.57,348.21,348.23,16729.0,327.7301,327.8147,327.4762,327.495,16729.0
2020-08-05 11:45:00,348.37,348.47,348.2,348.28,5476.0,327.6267,327.7207,327.4668,327.542,5476.0
2020-08-05 11:50:00,348.25,348.25,347.98,348.08,3700.0,327.5138,327.5138,327.2599,327.3539,3700.0
2020-08-05 11:55:00,348.17,348.31,348.06,348.17,1600.0,327.4386,327.5702,327.3351,327.4386,1600.0
2020-08-05 12:00:00,348.14,348.44,348.14,348.31,3900.0,327.4103,327.6925,327.4103,327.5702,3900.0
2020-08-05 12:05:00,348.37,348.37,347.99,348.08,4250.0,327.6267,327.6267,327.2693,327.3539,4250.0
2020-08-05 12:10:00,348.04,348.21,347.88,348.15,1994.0,327.3163,327.4762,327.1658,327.4198,1994.0
2020-08-05 12:15:00,348.2,348.21,348.02,348.05,500.0,327.4668,327.4762,327.2975,327.3257,500.0
2020-08-05 12:20:00,347.89,347.89,347.66,347.78,5200.0,327.1752,327.1752,326.9589,327.0718,5200.0
2020-08-05 12:25:00,347.73,347.74,347.61,347.68,2200.0,327.0248,327.0342,326.9119,326.9777,2200.0
2020-08-05 12:30:00,347.64,347.94,347.64,347.84,2000.0,326.9401,327.2223,326.9401,327.1282,2000.0
2020-08-05 12:35:00,347.83,347.94,347.7,347.94,10954.0,327.1188,327.2223,326.9965,327.2223,10954.0
2020-08-05 12:40:00,347.97,347.99,347.85,347.85,800.0,327.2505,327.2693,327.1376,327.1376,800.0
2020-08-05 12:45:00,347.9,348.2,347.9,348.2,1290.0,327.1846,327.4668,327.1846,327.4668,1290.0
2020-08-05 12:50:00,348.2,348.21,348.06,348.06,1975.0,327.4668,327.4762,327.3351,327.3351,1975.0
2020-08-05 12:55:00,348.07,348.07,347.92,347.92,2507.0,327.3445,327.3445,327.2034,327.2034,2507.0
2020-08-05 13:00:00,348.01,348.03,347.88,347.9,1890.0,327.2881,327.3069,327.1658,327.1846,1890.0
2020-08-05 13:05:00,347.81,347.94,347.77,347.94,4955.0,327.1,327.2223,327.0624,327.2223,4955.0
2020-08-05 13:10:00,348.0,348.14,347.91,348.14,4340.0,327.2787,327.4103,327.194,327.4103,4340.0
2020-08-05 13:15:00,348.13,348.36,348.11,348.35,800.0,327.4009,327.6173,327.3821,327.6078,800.0
2020-08-05 13:20:00,348.29,348.43,348.26,348.42,1711.0,327.5514,327.6831,327.5232,327.6737,1711.0
2020-08-05 13:25:00,348.47,348.62,348.47,348.62,300.0,327.7207,327.8618,327.7207,327.8618,300.0
2020-08-05 13:30:00,348.7,348.77,348.59,348.74,2100.0,327.937,328.0028,327.8336,327.9746,2100.0
2020-08-05 13:35:00,348.79,348.79,348.69,348.77,2259.0,328.0216,328.0216,327.9276,328.0028,2259.0
2020-08-05 13:40:00,348.71,348.71,348.71,348.71,200.0,327.9464,327.9464,327.9464,327.9464,200.0
2020-08-05 13:45:00,348.7,348.78,348.67,348.78,2429.0,327.937,328.0122,327.9088,328.0122,2429.0
2020-08-05 13:50:00,348.74,348.84,348.71,348.84,3543.0,327.9746,328.0687,327.9464,328.0687,3543.0
2020-08-05 13:55:00,348.81,348.86,348.81,348.82,900.0,328.0405,328.0875,328.0405,328.0499,900.0
2020-08-05 14:00:00,348.81,348.97,348.81,348.91,2630.0,328.0405,328.1909,328.0405,328.1345,2630.0
2020-08-05 14:05:00,348.97,349.07,348.97,349.04,2555.0,328.1909,328.285,328.1909,328.2568,2555.0
2020-08-05 14:10:00,349.1,349.31,349.1,349.24,947.0,328.3132,328.5107,328.3132,328.4449,947.0
2020-08-05 14:15:00,349.22,349.45,349.21,349.42,2920.0,328.426,328.6423,328.4166,328.6141,2920.0
2020-08-05 14:20:00,349.42,349.46,349.42,349.46,645.0,328.6141,328.6518,328.6141,328.6518,645.0
2020-08-05 14:25:00,349.48,349.54,349.47,349.54,2360.0,328.6706,328.727,328.6612,328.727,2360.0
2020-08-05 14:30:00,349.53,349.56,349.51,349.56,1300.0,328.7176,328.7458,328.6988,328.7458,1300.0
2020-08-05 14:35:00,349.61,349.7,349.61,349.67,1390.0,328.7928,328.8775,328.7928,328.8492,1390.0
2020-08-05 14:40:00,349.63,349.63,349.4,349.5,1825.0,328.8116,328.8116,328.5953,328.6894,1825.0
2020-08-05 14:45:00,349.55,349.55,349.35,349.35,4474.0,328.7364,328.7364,328.5483,328.5483,4474.0
2020-08-05 14:50:00,349.22,349.45,349.22,349.45,1000.0,328.426,328.6423,328.426,328.6423,1000.0
2020-08-05 14:55:00,349.45,349.55,349.31,349.39,3184.0,328.6423,328.7364,328.5107,328.5859,3184.0
2020-08-05 15:00:00,349.41,349.76,349.41,349.76,4400.0,328.6047,328.9339,328.6047,328.9339,4400.0
2020-08-05 15:05:00,349.78,349.78,349.55,349.57,4273.0,328.9527,328.9527,328.7364,328.7552,4273.0
2020-08-05 15:10:00,349.35,349.48,349.32,349.36,2770.0,328.5483,328.6706,328.5201,328.5577,2770.0
2020-08-05 15:15:00,349.38,349.44,349.25,349.44,3500.0,328.5765,328.6329,328.4543,328.6329,3500.0
2020-08-05 15:20:00,349.51,349.6,349.49,349.59,3900.0,328.6988,328.7834,328.68,328.774,3900.0
2020-08-05 15:25:00,349.59,349.63,349.44,349.44,4950.0,328.774,328.8116,328.6329,328.6329,4950.0
2020-08-05 15:30:00,349.51,349.82,349.37,349.82,3871.0,328.6988,328.9903,328.5671,328.9903,3871.0
2020-08-05 15:35:00,349.82,350.01,349.65,349.66,8371.0,328.9903,329.169,328.8304,328.8398,8371.0
2020-08-05 15:40:00,349.68,349.78,349.33,349.35,3708.0,328.8587,328.9527,328.5295,328.5483,3708.0
2020-08-05 15:45:00,349.3,349.49,349.24,349.24,4600.0,328.5013,328.68,328.4449,328.4449,4600.0
2020-08-05 15:50:00,348.97,349.83,348.93,349.83,23931.0,328.1909,328.9997,328.1533,328.9997,23931.0
2020-08-05 15:55:00,349.87,350.33,349.84,350.14,51140.0,329.0373,329.4699,329.0091,329.2913,51140.0
2020-08-06 09:30:00,349.53,350.45,348.95,349.81,49798.0,328.7176,329.5828,328.1721,328.9809,49798.0
2020-08-06 09:35:00,349.82,350.24,349.53,349.75,14251.0,328.9903,329.3853,328.7176,328.9245,14251.0
2020-08-06 09:40:00,349.76,350.22,349.65,350.21,11132.0,328.9339,329.3665,328.8304,329.3571,11132.0
2020-08-06 09:45:00,350.32,350.32,349.72,350.19,10133.0,329.4605,329.4605,328.8963,329.3383,10133.0
2020-08-06 09:50:00,350.17,350.25,349.8,349.97,12698.0,329.3195,329.3947,328.9715,329.1314,12698.0
2020-08-06 09:55:00,349.86,350.27,349.83,350.26,15789.0,329.0279,329.4135,328.9997,329.4041,15789.0
2020-08-06 10:00:00,350.36,350.36,349.84,349.98,5262.0,329.4982,329.4982,329.0091,329.1408,5262.0
2020-08-06 10:05:00,349.82,349.82,349.35,349.52,4700.0,328.9903,328.9903,328.5483,328.7082,4700.0
2020-08-06 10:10:00,349.57,350.17,349.44,349.91,9964.0,328.7552,329.3195,328.6329,329.075,9964.0
2020-08-06 10:15:00,349.99,350.05,349.63,349.91,8539.0,329.1502,329.2066,328.8116,329.075,8539.0
2020-08-06 10:20:00,349.89,350.8,349.79,350.8,34041.0,329.0561,329.912,328.9621,329.912,34041.0
2020-08-06 10:25:00,350.77,350.88,350.58,350.58,8073.0,329.8837,329.9872,329.7051,329.7051,8073.0
2020-08-06 10:30:00,350.51,350.64,350.44,350.48,5313.0,329.6392,329.7615,329.5734,329.611,5313.0
2020-08-06 10:35:00,350.48,350.53,349.55,349.55,10517.0,329.611,329.658,328.7364,328.7364,10517.0
2020-08-06 10:40:00,349.39,349.47,348.72,348.76,3800.0,328.5859,328.6612,327.9558,327.9934,3800.0
2020-08-06 10:45:00,348.92,349.2,348.85,348.85,7138.0,328.1439,328.4072,328.0781,328.0781,7138.0
2020-08-06 10:50:00,348.83,348.92,348.53,348.89,3300.0,328.0593,328.1439,327.7771,328.1157,3300.0
2020-08-06 10:55:00,349.02,349.39,348.88,349.38,5362.0,328.238,328.5859,328.1063,328.5765,5362.0
2020-08-06 11:00:00,349.25,349.36,349.08,349.17,3310.0,328.4543,328.5577,328.2944,328.379,3310.0
2020-08-06 11:05:00,349.32,349.42,349.09,349.12,5081.0,328.5201,328.6141,328.3038,328.332,5081.0
2020-08-06 11:10:00,349.2,349.29,348.9,348.9,3112.0,328.4072,328.4919,328.1251,328.1251,3112.0
2020-08-06 11:15:00,348.8,348.92,348.69,348.69,2488.0,328.0311,328.1439,327.9276,327.9276,2488.0
2020-08-06 11:20:00,348.9,348.98,348.77,348.96,1501.0,328.1251,328.2003,328.0028,328.1815,1501.0
2020-08-06 11:25:00,348.88,348.88,348.49,348.49,14005.0,328.1063,328.1063,327.7395,327.7395,14005.0
2020-08-06 11:30:00,348.55,348.76,348.22,348.32,3103.0,327.7959,327.9934,327.4856,327.5796,3103.0
2020-08-06 11:35:00,348.2,348.39,348.1,348.1,4339.0,327.4668,327.6455,327.3727,327.3727,4339.0
2020-08-06 11:40:00,348.0,348.05,347.71,347.8,4032.0,327.2787,327.3257,327.006,327.0906,4032.0
2020-08-06 11:45:00,347.82,348.23,347.8,348.21,2100.0,327.1094,327.495,327.0906,327.4762,2100.0
2020-08-06 11:50:00,348.13,348.26,348.13,348.23,600.0,327.4009,327.5232,327.4009,327.495,600.0
2020-08-06 11:55:00,348.2,348.43,348.2,348.36,2400.0,327.4668,327.6831,327.4668,327.6173,2400.0
2020-08-06 12:00:00,348.37,348.44,348.32,348.42,1500.0,327.6267,327.6925,327.5796,327.6737,1500.0
2020-08-06 12:05:00,348.36,348.36,348.07,348.07,1200.0,327.6173,327.6173,327.3445,327.3445,1200.0
2020-08-06 12:10:00,348.0,348.28,348.0,348.27,2971.0,327.2787,327.542,327.2787,327.5326,2971.0
2020-08-06 12:15:00,348.26,348.26,348.09,348.13,600.0,327.5232,327.5232,327.3633,327.4009,600.0
2020-08-06 12:20:00,348.14,348.22,348.06,348.18,1066.0,327.4103,327.4856,327.3351,327.448,1066.0
2020-08-06 12:25:00,348.13,348.46,348.13,348.43,805.0,327.4009,327.7113,327.4009,327.6831,805.0
2020-08-06 12:30:00,348.43,348.43,348.17,348.31,2000.0,327.6831,327.6831,327.4386,327.5702,2000.0
2020-08-06 12:35:00,348.32,348.39,348.21,348.21,1381.0,327.5796,327.6455,327.4762,327.4762,1381.0
2020-08-06 12:40:00,348.25,348.51,348.2,348.51,1400.0,327.5138,327.7583,327.4668,327.7583,1400.0
2020-08-06 12:45:00,348.59,348.6,348.57,348.57,500.0,327.8336,327.843,327.8147,327.8147,500.0
2020-08-06 12:50:00,348.55,348.55,348.24,348.27,4966.0,327.7959,327.7959,327.5044,327.5326,4966.0
2020-08-06 12:55:00,348.33,348.46,348.29,348.44,2763.0,327.589,327.7113,327.5514,327.6925,2763.0
2020-08-06 13:00:00,348.58,348.71,348.56,348.56,3750.0,327.8242,327.9464,327.8053,327.8053,3750.0
2020-08-06 13:05:00,348.61,348.61,348.44,348.44,950.0,327.8524,327.8524,327.6925,327.6925,950.0
2020-08-06 13:10:00,348.53,348.53,348.36,348.36,1600.0,327.7771,327.7771,327.6173,327.6173,1600.0
2020-08-06 13:15:00,348.46,348.46,348.32,348.43,3996.0,327.7113,327.7113,327.5796,327.6831,3996.0
2020-08-06 13:20:00,348.48,348.54,348.26,348.38,3457.0,327.7301,327.7865,327.5232,327.6361,3457.0
2020-08-06 13:25:00,348.36,348.4,348.33,348.4,1265.0,327.6173,327.6549,327.589,327.6549,1265.0
2020-08-06 13:30:00,348.39,348.42,348.27,348.29,2100.0,327.6455,327.6737,327.5326,327.5514,2100.0
2020-08-06 13:35:00,348.37,348.37,348.18,348.19,2800.0,327.6267,327.6267,327.448,327.4574,2800.0
2020-08-06 13:40:00,348.24,348.34,348.22,348.34,3193.0,327.5044,327.5984,327.4856,327.5984,3193.0
2020-08-06 13:45:00,348.38,348.39,348.22,348.22,3849.0,327.6361,327.6455,327.4856,327.4856,3849.0
2020-08-06 13:50:00,348.36,348.38,348.14,348.2,1900.0,327.6173,327.6361,327.4103,327.4668,1900.0
2020-08-06 13:55:00,348.21,348.22,348.03,348.11,3731.0,327.4762,327.4856,327.3069,327.3821,3731.0
2020-08-06 14:00:00,348.19,348.9,348.19,348.65,5532.0,327.4574,328.1251,327.4574,327.89,5532.0
2020-08-06 14:05:00,348.74,348.75,348.53,348.74,2200.0,327.9746,327.984,327.7771,327.9746,2200.0
2020-08-06 14:10:00,348.88,349.03,348.8,349.03,3103.0,328.1063,328.2474,328.0311,328.2474,3103.0
2020-08-06 14:15:00,348.92,349.01,348.92,349.01,609.0,328.1439,328.2285,328.1439,328.2285,609.0
2020-08-06 14:20:00,348.93,349.0,348.89,348.93,1991.0,328.1533,328.2191,328.1157,328.1533,1991.0
2020-08-06 14:25:00,348.86,349.11,348.86,348.91,7683.0,328.0875,328.3226,328.0875,328.1345,7683.0
2020-08-06 14:30:00,348.93,349.06,348.88,348.88,1400.0,328.1533,328.2756,328.1063,328.1063,1400.0
2020-08-06 14:35:00,348.93,349.27,348.91,349.25,1688.0,328.1533,328.4731,328.1345,328.4543,1688.0
2020-08-06 14:40:00,349.24,349.6,349.19,349.6,4830.0,328.4449,328.7834,328.3978,328.7834,4830.0
2020-08-06 14:45:00,349.52,349.53,349.36,349.52,3180.0,328.7082,328.7176,328.5577,328.7082,3180.0
2020-08-06 14:50:00,349.62,349.63,349.47,349.5,3818.0,328.8022,328.8116,328.6612,328.6894,3818.0
2020-08-06 14:55:00,349.42,349.58,349.42,349.57,3740.0,328.6141,328.7646,328.6141,328.7552,3740.0
2020-08-06 15:00:00,349.63,349.63,349.44,349.46,2646.0,328.8116,328.8116,328.6329,328.6518,2646.0
2020-08-06 15:05:00,349.36,349.41,349.08,349.08,5731.0,328.5577,328.6047,328.2944,328.2944,5731.0
2020-08-06 15:10:00,349.14,349.29,349.03,349.12,12111.0,328.3508,328.4919,328.2474,328.332,12111.0
2020-08-06 15:15:00,349.15,349.3,349.07,349.28,19740.0,328.3602,328.5013,328.285,328.4825,19740.0
2020-08-06 15:20:00,349.28,349.28,349.08,349.14,13280.0,328.4825,328.4825,328.2944,328.3508,13280.0
2020-08-06 15:25:00,349.19,349.39,349.02,349.32,5908.0,328.3978,328.5859,328.238,328.5201,5908.0
2020-08-06 15:30:00,349.37,349.55,349.16,349.35,9458.0,328.5671,328.7364,328.3696,328.5483,9458.0
2020-08-06 15:35:00,349.25,349.43,349.16,349.32,3991.0,328.4543,328.6235,328.3696,328.5201,3991.0
2020-08-06 15:40:00,349.35,349.37,349.18,349.24,7786.0,328.5483,328.5671,328.3884,328.4449,7786.0
2020-08-06 15:45:00,349.2,349.22,348.89,348.92,6469.0,328.4072,328.426,328.1157,328.1439,6469.0
2020-08-06 15:50:00,348.81,349.19,348.67,349.19,15234.0,328.0405,328.3978,327.9088,328.3978,15234.0
2020-08-06 15:55:00,349.21,349.21,348.7,349.17,34558.0,328.4166,328.4166,327.937,328.379,34558.0
2020-08-07 09:30:00,348.02,349.07,347.43,348.83,22233.0,327.2975,328.285,326.7426,328.0593,22233.0
2020-08-07 09:35:00,348.98,349.02,348.45,348.82,6747.0,328.2003,328.238,327.7019,328.0499,6747.0
2020-08-07 09:40:00,348.91,349.38,348.5,349.15,18307.0,328.1345,328.5765,327.7489,328.3602,18307.0
2020-08-07 09:45:00,349.36,350.01,349.23,350.0,16375.0,328.5577,329.169,328.4354,329.1596,16375.0
2020-08-07 09:50:00,350.05,350.07,349.77,349.79,12281.0,329.2066,329.2254,328.9433,328.9621,12281.0
2020-08-07 09:55:00,349.73,350.13,349.69,349.78,11099.0,328.9057,329.2819,328.8681,328.9527,11099.0
2020-08-07 10:00:00,349.83,350.48,349.66,350.39,13131.0,328.9997,329.611,328.8398,329.5264,13131.0
2020-08-07 10:05:00,350.32,350.32,349.87,350.06,8626.0,329.4605,329.4605,329.0373,329.216,8626.0
2020-08-07 10:10:00,350.02,350.41,349.99,350.22,10942.0,329.1784,329.5452,329.1502,329.3665,10942.0
2020-08-07 10:15:00,350.24,350.26,349.78,349.78,8755.0,329.3853,329.4041,328.9527,328.9527,8755.0
2020-08-07 10:20:00,349.73,349.83,349.38,349.79,10641.0,328.9057,328.9997,328.5765,328.9621,10641.0
2020-08-07 10:25:00,349.83,350.42,349.8,350.36,11918.0,328.9997,329.5546,328.9715,329.4982,11918.0
2020-08-07 10:30:00,350.44,350.75,350.32,350.74,11475.0,329.5734,329.8649,329.4605,329.8555,11475.0
2020-08-07 10:35:00,350.73,350.91,350.63,350.67,7224.0,329.8461,330.0154,329.7521,329.7897,7224.0
2020-08-07 10:40:00,351.0,351.0,350.8,350.86,7067.0,330.1001,330.1001,329.912,329.9684,7067.0
2020-08-07 10:45:00,350.83,350.96,350.72,350.76,11090.0,329.9402,330.0624,329.8367,329.8743,11090.0
2020-08-07 10:50:00,350.71,350.83,350.49,350.53,5263.0,329.8273,329.9402,329.6204,329.658,5263.0
2020-08-07 10:55:00,350.56,350.58,349.91,350.21,4597.0,329.6863,329.7051,329.075,329.3571,4597.0
2020-08-07 11:00:00,350.32,350.57,350.25,350.55,8773.0,329.4605,329.6957,329.3947,329.6768,8773.0
2020-08-07 11:05:00,350.61,351.58,350.61,351.44,17125.0,329.7333,330.6455,329.7333,330.5139,17125.0
2020-08-07 11:10:00,351.44,351.59,351.0,351.01,9632.0,330.5139,330.6549,330.1001,330.1095,9632.0
2020-08-07 11:15:00,350.97,351.05,350.61,350.61,3308.0,330.0718,330.1471,329.7333,329.7333,3308.0
2020-08-07 11:20:00,350.59,350.77,350.55,350.55,4283.0,329.7145,329.8837,329.6768,329.6768,4283.0
2020-08-07 11:25:00,350.58,350.58,350.35,350.51,1700.0,329.7051,329.7051,329.4888,329.6392,1700.0
2020-08-07 11:30:00,350.33,350.71,350.33,350.57,3972.0,329.4699,329.8273,329.4699,329.6957,3972.0
2020-08-07 11:35:00,350.55,350.66,350.36,350.56,3048.0,329.6768,329.7803,329.4982,329.6863,3048.0
2020-08-07 11:40:00,350.73,350.98,350.71,350.88,3650.0,329.8461,330.0812,329.8273,329.9872,3650.0
2020-08-07 11:45:00,351.0,351.02,350.64,350.64,3132.0,330.1001,330.1189,329.7615,329.7615,3132.0
2020-08-07 11:50:00,350.68,350.73,350.23,350.32,2354.0,329.7991,329.8461,329.3759,329.4605,2354.0
2020-08-07 11:55:00,350.33,350.33,350.12,350.12,9854.0,329.4699,329.4699,329.2725,329.2725,9854.0
2020-08-07 12:00:00,350.1,350.43,350.0,350.39,4800.0,329.2536,329.564,329.1596,329.5264,4800.0
2020-08-07 12:05:00,350.5,350.6,350.38,350.49,2962.0,329.6298,329.7239,329.517,329.6204,2962.0
2020-08-07 12:10:00,350.51,350.82,350.51,350.79,2181.0,329.6392,329.9308,329.6392,329.9026,2181.0
2020-08-07 12:15:00,350.8,351.07,350.8,350.84,6540.0,329.912,330.1659,329.912,329.9496,6540.0
2020-08-07 12:20:00,350.87,351.21,350.87,351.21,2734.0,329.9778,330.2975,329.9778,330.2975,2734.0
2020-08-07 12:25:00,351.26,351.71,351.25,351.71,1800.0,330.3446,330.7678,330.3352,330.7678,1800.0
2020-08-07 12:30:00,351.64,351.7,351.48,351.48,5668.0,330.7019,330.7584,330.5515,330.5515,5668.0
2020-08-07 12:35:00,351.5,351.67,351.41,351.67,3816.0,330.5703,330.7302,330.4856,330.7302,3816.0
2020-08-07 12:40:00,351.71,351.89,351.71,351.83,1750.0,330.7678,330.9371,330.7678,330.8806,1750.0
2020-08-07 12:45:00,351.78,352.03,351.61,351.61,4400.0,330.8336,331.0687,330.6737,330.6737,4400.0
2020-08-07 12:50:00,351.62,351.77,351.46,351.46,2307.0,330.6831,330.8242,330.5327,330.5327,2307.0
2020-08-07 12:55:00,351.53,351.56,351.43,351.52,3281.0,330.5985,330.6267,330.5045,330.5891,3281.0
2020-08-07 13:00:00,351.47,351.53,351.12,351.15,4481.0,330.5421,330.5985,330.2129,330.2411,4481.0
2020-08-07 13:05:00,351.11,351.14,350.67,350.8,3345.0,330.2035,330.2317,329.7897,329.912,3345.0
2020-08-07 13:10:00,350.73,351.16,350.57,350.97,9741.0,329.8461,330.2505,329.6957,330.0718,9741.0
2020-08-07 13:15:00,350.99,351.24,350.86,351.1,5717.0,330.0906,330.3258,329.9684,330.1941,5717.0
2020-08-07 13:20:00,351.06,351.27,350.92,351.09,3211.0,330.1565,330.354,330.0248,330.1847,3211.0
2020-08-07 13:25:00,351.09,351.57,351.06,351.48,6281.0,330.1847,330.6361,330.1565,330.5515,6281.0
2020-08-07 13:30:00,351.42,351.62,351.36,351.62,2300.0,330.495,330.6831,330.4386,330.6831,2300.0
2020-08-07 13:35:00,351.54,351.72,351.51,351.72,3141.0,330.6079,330.7772,330.5797,330.7772,3141.0
2020-08-07 13:40:00,351.63,351.73,351.61,351.68,5619.0,330.6925,330.7866,330.6737,330.7396,5619.0
2020-08-07 13:45:00,351.74,351.77,351.32,351.32,4200.0,330.796,330.8242,330.401,330.401,4200.0
2020-08-07 13:50:00,351.2,351.26,350.88,351.0,4428.0,330.2881,330.3446,329.9872,330.1001,4428.0
2020-08-07 13:55:00,351.05,351.19,350.94,350.94,4708.0,330.1471,330.2787,330.0436,330.0436,4708.0
2020-08-07 14:00:00,351.0,351.34,350.95,351.11,4450.0,330.1001,330.4198,330.053,330.2035,4450.0
2020-08-07 14:05:00,351.17,351.17,350.44,350.8,7228.0,330.2599,330.2599,329.5734,329.912,7228.0
2020-08-07 14:10:00,350.9,351.3,350.9,351.21,3287.0,330.006,330.3822,330.006,330.2975,3287.0
2020-08-07 14:15:00,351.06,351.18,350.69,350.74,4185.0,330.1565,330.2693,329.8085,329.8555,4185.0
2020-08-07 14:20:00,350.75,350.75,350.22,350.22,2200.0,329.8649,329.8649,329.3665,329.3665,2200.0
2020-08-07 14:25:00,350.27,350.4,350.15,350.26,2100.0,329.4135,329.5358,329.3007,329.4041,2100.0
2020-08-07 14:30:00,350.14,350.82,350.13,350.82,2330.0,329.2913,329.9308,329.2819,329.9308,2330.0
2020-08-07 14:35:00,350.8,350.94,350.73,350.84,1621.0,329.912,330.0436,329.8461,329.9496,1621.0
2020-08-07 14:40:00,350.73,350.96,350.61,350.96,1725.0,329.8461,330.0624,329.7333,330.0624,1725.0
2020-08-07 14:45:00,350.95,351.36,350.86,351.07,4427.0,330.053,330.4386,329.9684,330.1659,4427.0
2020-08-07 14:50:00,351.12,351.42,350.98,351.22,2600.0,330.2129,330.495,330.0812,330.307,2600.0
2020-08-07 14:55:00,351.24,351.65,351.24,351.65,1772.0,330.3258,330.7114,330.3258,330.7114,1772.0
2020-08-07 15:00:00,351.58,352.0,351.44,352.0,2800.0,330.6455,331.0405,330.5139,331.0405,2800.0
2020-08-07 15:05:00,351.98,351.98,351.7,351.9,3146.0,331.0217,331.0217,330.7584,330.9465,3146.0
2020-08-07 15:10:00,351.95,351.98,351.21,351.33,14858.0,330.9935,331.0217,330.2975,330.4104,14858.0
2020-08-07 15:15:00,351.34,351.81,351.34,351.79,3631.0,330.4198,330.8618,330.4198,330.843,3631.0
2020-08-07 15:20:00,351.88,351.92,351.7,351.7,9140.0,330.9277,330.9653,330.7584,330.7584,9140.0
2020-08-07 15:25:00,351.72,351.99,351.54,351.69,2800.0,330.7772,331.0311,330.6079,330.749,2800.0
2020-08-07 15:30:00,351.76,351.93,351.44,351.86,4830.0,330.8148,330.9747,330.5139,330.9088,4830.0
2020-08-07 15:35:00,351.8,352.16,351.75,352.13,3025.0,330.8524,331.191,330.8054,331.1628,3025.0
2020-08-07 15:40:00,352.16,352.66,352.01,352.66,7627.0,331.191,331.6612,331.0499,331.6612,7627.0
2020-08-07 15:45:00,352.67,352.86,352.67,352.83,3800.0,331.6706,331.8493,331.6706,331.8211,3800.0
2020-08-07 15:50:00,352.8,352.89,352.52,352.89,14066.0,331.7929,331.8775,331.5295,331.8775,14066.0
2020-08-07 15:55:00,352.83,353.52,352.78,353.38,46438.0,331.8211,332.47,331.7741,332.3383,46438.0
2020-08-10 09:30:00,353.93,355.84,353.82,355.83,73686.0,332.8556,334.6519,332.7521,334.6425,73686.0
2020-08-10 09:35:00,355.8,355.94,354.78,354.91,29271.0,334.6142,334.7459,333.655,333.7772,29271.0
2020-08-10 09:40:00,354.92,355.67,354.82,355.63,16501.0,333.7866,334.492,333.6926,334.4544,16501.0
2020-08-10 09:45:00,355.64,355.64,354.96,355.51,14763.0,334.4638,334.4638,333.8243,334.3415,14763.0
2020-08-10 09:50:00,355.5,355.58,354.79,354.86,11966.0,334.3321,334.4073,333.6644,333.7302,11966.0
2020-08-10 09:55:00,354.79,355.33,354.79,355.26,30806.0,333.6644,334.1722,333.6644,334.1064,30806.0
2020-08-10 10:00:00,355.34,355.34,354.44,354.93,11880.0,334.1816,334.1816,333.3352,333.796,11880.0
2020-08-10 10:05:00,354.97,355.17,354.8,355.13,7246.0,333.8337,334.0218,333.6738,333.9841,7246.0
2020-08-10 10:10:00,355.05,356.07,355.05,355.95,8450.0,333.9089,334.8682,333.9089,334.7553,8450.0
2020-08-10 10:15:00,355.98,356.07,355.8,356.02,6571.0,334.7835,334.8682,334.6142,334.8211,6571.0
2020-08-10 10:20:00,355.95,355.98,355.69,355.69,4151.0,334.7553,334.7835,334.5108,334.5108,4151.0
2020-08-10 10:25:00,355.81,356.52,355.81,356.52,10997.0,334.6236,335.2914,334.6236,335.2914,10997.0
2020-08-10 10:30:00,356.63,356.63,356.25,356.54,3548.0,335.3948,335.3948,335.0374,335.3102,3548.0
2020-08-10 10:35:00,356.5,356.59,356.33,356.36,5555.0,335.2726,335.3572,335.1127,335.1409,5555.0
2020-08-10 10:40:00,356.29,356.3,355.86,356.02,3525.0,335.0751,335.0845,334.6707,334.8211,3525.0
2020-08-10 10:45:00,356.11,356.11,355.52,355.6,3800.0,334.9058,334.9058,334.3509,334.4262,3800.0
2020-08-10 10:50:00,355.35,355.44,354.93,355.42,4458.0,334.191,334.2757,333.796,334.2569,4458.0
2020-08-10 10:55:00,355.41,355.55,354.71,354.79,6366.0,334.2475,334.3791,333.5891,333.6644,6366.0
2020-08-10 11:00:00,354.56,354.9,354.37,354.69,4943.0,333.4481,333.7678,333.2694,333.5703,4943.0
2020-08-10 11:05:00,354.69,354.94,354.61,354.9,2050.0,333.5703,333.8055,333.4951,333.7678,2050.0
2020-08-10 11:10:00,354.96,355.32,354.93,355.26,3200.0,333.8243,334.1628,333.796,334.1064,3200.0
2020-08-10 11:15:00,355.52,355.8,355.39,355.8,5516.0,334.3509,334.6142,334.2287,334.6142,5516.0
2020-08-10 11:20:00,355.74,355.75,355.54,355.58,3200.0,334.5578,334.5672,334.3697,334.4073,3200.0
2020-08-10 11:25:00,355.59,355.85,355.38,355.85,3501.0,334.4167,334.6613,334.2193,334.6613,3501.0
2020-08-10 11:30:00,355.99,356.1,355.77,356.1,3383.0,334.7929,334.8964,334.586,334.8964,3383.0
2020-08-10 11:35:00,356.14,356.21,355.96,356.0,3898.0,334.934,334.9998,334.7647,334.8023,3898.0
2020-08-10 11:40:00,355.95,356.33,355.95,356.26,12774.0,334.7553,335.1127,334.7553,335.0469,12774.0
2020-08-10 11:45:00,356.11,356.27,356.01,356.16,1509.0,334.9058,335.0563,334.8117,334.9528,1509.0
2020-08-10 11:50:00,356.15,356.39,356.15,356.35,7207.0,334.9434,335.1691,334.9434,335.1315,7207.0
2020-08-10 11:55:00,356.33,356.53,356.27,356.37,3817.0,335.1127,335.3008,335.0563,335.1503,3817.0
2020-08-10 12:00:00,356.35,356.35,356.16,356.32,4620.0,335.1315,335.1315,334.9528,335.1033,4620.0
2020-08-10 12:05:00,356.23,356.23,356.01,356.08,2900.0,335.0186,335.0186,334.8117,334.8776,2900.0
2020-08-10 12:10:00,356.37,356.37,356.19,356.19,1250.0,335.1503,335.1503,334.981,334.981,1250.0
2020-08-10 12:15:00,356.31,356.32,355.99,356.0,2500.0,335.0939,335.1033,334.7929,334.8023,2500.0
2020-08-10 12:20:00,356.17,356.28,356.0,356.0,3499.0,334.9622,335.0657,334.8023,334.8023,3499.0
2020-08-10 12:25:00,356.15,356.15,355.84,355.85,3050.0,334.9434,334.9434,334.6519,334.6613,3050.0
2020-08-10 12:30:00,355.75,355.93,355.7,355.93,5338.0,334.5672,334.7365,334.5202,334.7365,5338.0
2020-08-10 12:35:00,355.94,355.99,355.76,355.76,2700.0,334.7459,334.7929,334.5766,334.5766,2700.0
2020-08-10 12:40:00,355.77,356.05,355.77,355.99,5053.0,334.586,334.8494,334.586,334.7929,5053.0
2020-08-10 12:45:00,356.03,356.05,355.78,355.83,1900.0,334.8305,334.8494,334.5954,334.6425,1900.0
2020-08-10 12:50:00,355.6,355.6,355.48,355.48,1000.0,334.4262,334.4262,334.3133,334.3133,1000.0
2020-08-10 12:55:00,355.63,355.77,355.53,355.75,5435.0,334.4544,334.586,334.3603,334.5672,5435.0
2020-08-10 13:00:00,355.71,355.77,355.71,355.77,1211.0,334.5296,334.586,334.5296,334.586,1211.0
2020-08-10 13:05:00,355.77,355.94,355.77,355.79,2058.0,334.586,334.7459,334.586,334.6048,2058.0
2020-08-10 13:10:00,355.63,355.63,355.31,355.31,1340.0,334.4544,334.4544,334.1534,334.1534,1340.0
2020-08-10 13:15:00,355.31,355.46,355.31,355.38,12529.0,334.1534,334.2945,334.1534,334.2193,12529.0
2020-08-10 13:20:00,355.34,355.44,355.32,355.41,4550.0,334.1816,334.2757,334.1628,334.2475,4550.0
2020-08-10 13:25:00,355.45,355.79,355.45,355.77,2641.0,334.2851,334.6048,334.2851,334.586,2641.0
2020-08-10 13:30:00,355.79,355.86,355.74,355.81,949.0,334.6048,334.6707,334.5578,334.6236,949.0
2020-08-10 13:35:00,355.81,356.04,355.81,355.91,2712.0,334.6236,334.84,334.6236,334.7177,2712.0
2020-08-10 13:40:00,355.89,355.89,355.63,355.65,900.0,334.6989,334.6989,334.4544,334.4732,900.0
2020-08-10 13:45:00,355.65,355.84,355.61,355.83,2583.0,334.4732,334.6519,334.4356,334.6425,2583.0
2020-08-10 13:50:00,355.83,355.88,355.73,355.85,1900.0,334.6425,334.6895,334.5484,334.6613,1900.0
2020-08-10 13:55:00,355.7,355.73,355.6,355.65,2878.0,334.5202,334.5484,334.4262,334.4732,2878.0
2020-08-10 14:00:00,355.67,355.94,355.67,355.8,2784.0,334.492,334.7459,334.492,334.6142,2784.0
2020-08-10 14:05:00,355.72,355.8,355.7,355.8,1600.0,334.539,334.6142,334.5202,334.6142,1600.0
2020-08-10 14:10:00,355.85,355.89,355.52,355.52,2573.0,334.6613,334.6989,334.3509,334.3509,2573.0
2020-08-10 14:15:00,355.49,355.71,355.48,355.71,1050.0,334.3227,334.5296,334.3133,334.5296,1050.0
2020-08-10 14:20:00,355.73,355.75,355.51,355.57,3593.0,334.5484,334.5672,334.3415,334.3979,3593.0
2020-08-10 14:25:00,355.51,355.62,355.35,355.61,1663.0,334.3415,334.445,334.191,334.4356,1663.0
2020-08-10 14:30:00,355.55,355.71,355.47,355.63,1900.0,334.3791,334.5296,334.3039,334.4544,1900.0
2020-08-10 14:35:00,355.76,355.76,355.41,355.42,2500.0,334.5766,334.5766,334.2475,334.2569,2500.0
2020-08-10 14:40:00,355.36,355.37,355.17,355.21,3664.0,334.2004,334.2098,334.0218,334.0594,3664.0
2020-08-10 14:45:00,355.15,355.33,354.99,355.33,3667.0,334.0029,334.1722,333.8525,334.1722,3667.0
2020-08-10 14:50:00,355.34,355.5,355.24,355.27,5544.0,334.1816,334.3321,334.0876,334.1158,5544.0
2020-08-10 14:55:00,355.26,355.39,355.24,355.28,2855.0,334.1064,334.2287,334.0876,334.1252,2855.0
2020-08-10 15:00:00,355.23,355.57,355.16,355.5,8488.0,334.0782,334.3979,334.0124,334.3321,8488.0
2020-08-10 15:05:00,355.52,355.67,355.49,355.62,4034.0,334.3509,334.492,334.3227,334.445,4034.0
2020-08-10 15:10:00,355.59,355.63,355.39,355.53,1849.0,334.4167,334.4544,334.2287,334.3603,1849.0
2020-08-10 15:15:00,355.49,355.49,355.23,355.44,4363.0,334.3227,334.3227,334.0782,334.2757,4363.0
2020-08-10 15:20:00,355.49,355.63,355.4,355.51,4149.0,334.3227,334.4544,334.2381,334.3415,4149.0
2020-08-10 15:25:00,355.55,355.6,355.39,355.41,6133.0,334.3791,334.4262,334.2287,334.2475,6133.0
2020-08-10 15:30:00,355.27,355.4,355.1,355.27,5404.0,334.1158,334.2381,333.9559,334.1158,5404.0
2020-08-10 15:35:00,355.33,355.4,355.08,355.14,6024.0,334.1722,334.2381,333.9371,333.9935,6024.0
2020-08-10 15:40:00,355.22,355.23,355.04,355.06,2455.0,334.0688,334.0782,333.8995,333.9183,2455.0
2020-08-10 15:45:00,355.02,355.05,354.54,354.54,26748.0,333.8807,333.9089,333.4293,333.4293,26748.0
2020-08-10 15:50:00,354.48,354.83,354.44,354.83,15920.0,333.3728,333.702,333.3352,333.702,15920.0
2020-08-10 15:55:00,354.87,355.01,354.66,355.01,34586.0,333.7396,333.8713,333.5421,333.8713,34586.0
2020-08-11 09:30:00,358.17,359.88,357.99,359.18,42504.0,336.8431,338.4513,336.6738,337.793,42504.0
2020-08-11 09:35:00,359.28,359.77,358.92,359.17,36817.0,337.887,338.3479,337.5485,337.7836,36817.0
2020-08-11 09:40:00,359.0,359.98,358.98,359.77,7662.0,337.6237,338.5453,337.6049,338.3479,7662.0
2020-08-11 09:45:00,359.74,360.0,359.43,359.47,30064.0,338.3196,338.5642,338.0281,338.0657,30064.0
2020-08-11 09:50:00,359.41,359.58,358.4,358.9,32177.0,338.0093,338.1692,337.0594,337.5297,32177.0
2020-08-11 09:55:00,358.95,359.17,358.37,358.42,12996.0,337.5767,337.7836,337.0312,337.0782,12996.0
2020-08-11 10:00:00,358.66,358.89,358.06,358.52,21639.0,337.3039,337.5203,336.7397,337.1723,21639.0
2020-08-11 10:05:00,358.64,358.71,357.33,357.33,13333.0,337.2851,337.351,336.0531,336.0531,13333.0
2020-08-11 10:10:00,357.47,357.86,357.24,357.44,20660.0,336.1848,336.5516,335.9685,336.1566,20660.0
2020-08-11 10:15:00,357.54,358.51,357.54,358.48,4491.0,336.2506,337.1629,336.2506,337.1347,4491.0
2020-08-11 10:20:00,358.52,358.52,357.88,358.25,5190.0,337.1723,337.1723,336.5704,336.9184,5190.0
2020-08-11 10:25:00,358.28,358.28,357.71,358.26,4784.0,336.9466,336.9466,336.4105,336.9278,4784.0
2020-08-11 10:30:00,358.3,358.36,357.93,358.02,3160.0,336.9654,337.0218,336.6174,336.7021,3160.0
2020-08-11 10:35:00,358.04,358.45,358.03,358.24,5100.0,336.7209,337.1065,336.7115,336.909,5100.0
2020-08-11 10:40:00,358.19,358.49,358.09,358.11,2410.0,336.8619,337.1441,336.7679,336.7867,2410.0
2020-08-11 10:45:00,358.15,358.69,358.03,358.09,6561.0,336.8243,337.3322,336.7115,336.7679,6561.0
2020-08-11 10:50:00,358.24,358.5,358.05,358.27,4070.0,336.909,337.1535,336.7303,336.9372,4070.0
2020-08-11 10:55:00,358.37,358.65,358.25,358.35,2600.0,337.0312,337.2945,336.9184,337.0124,2600.0
2020-08-11 11:00:00,358.49,358.6,358.17,358.46,5934.0,337.1441,337.2475,336.8431,337.1159,5934.0
2020-08-11 11:05:00,358.41,358.77,358.41,358.51,12261.0,337.0688,337.4074,337.0688,337.1629,12261.0
2020-08-11 11:10:00,358.59,358.62,358.25,358.29,3177.0,337.2381,337.2663,336.9184,336.956,3177.0
2020-08-11 11:15:00,358.44,358.66,358.44,358.65,4139.0,337.097,337.3039,337.097,337.2945,4139.0
2020-08-11 11:20:00,358.65,358.77,358.57,358.66,19354.0,337.2945,337.4074,337.2193,337.3039,19354.0
2020-08-11 11:25:00,358.63,358.77,358.51,358.76,16229.0,337.2757,337.4074,337.1629,337.398,16229.0
2020-08-11 11:30:00,358.65,358.8,358.51,358.8,1600.0,337.2945,337.4356,337.1629,337.4356,1600.0
2020-08-11 11:35:00,358.9,358.96,358.29,358.4,3929.0,337.5297,337.5861,336.956,337.0594,3929.0
2020-08-11 11:40:00,358.5,358.67,358.39,358.61,3054.0,337.1535,337.3134,337.05,337.2569,3054.0
2020-08-11 11:45:00,358.41,358.55,358.37,358.44,4000.0,337.0688,337.2005,337.0312,337.097,4000.0
2020-08-11 11:50:00,358.51,358.51,358.25,358.25,5084.0,337.1629,337.1629,336.9184,336.9184,5084.0
2020-08-11 11:55:00,358.22,358.55,358.22,358.55,6242.0,336.8901,337.2005,336.8901,337.2005,6242.0
2020-08-11 12:00:00,358.62,358.62,358.0,358.31,5254.0,337.2663,337.2663,336.6832,336.9748,5254.0
2020-08-11 12:05:00,358.07,358.54,358.07,358.54,2400.0,336.7491,337.1911,336.7491,337.1911,2400.0
2020-08-11 12:10:00,358.5,358.77,358.5,358.69,1797.0,337.1535,337.4074,337.1535,337.3322,1797.0
2020-08-11 12:15:00,358.74,358.93,358.74,358.91,1100.0,337.3792,337.5579,337.3792,337.5391,1100.0
2020-08-11 12:20:00,358.84,359.0,358.84,358.94,1550.0,337.4732,337.6237,337.4732,337.5673,1550.0
2020-08-11 12:25:00,358.91,359.15,358.88,359.15,4189.0,337.5391,337.7648,337.5108,337.7648,4189.0
2020-08-11 12:30:00,359.11,359.13,358.94,358.94,1200.0,337.7272,337.746,337.5673,337.5673,1200.0
2020-08-11 12:35:00,358.89,358.89,358.54,358.62,10012.0,337.5203,337.5203,337.1911,337.2663,10012.0
2020-08-11 12:40:00,358.72,358.84,358.69,358.84,1200.0,337.3604,337.4732,337.3322,337.4732,1200.0
2020-08-11 12:45:00,358.83,358.87,358.79,358.82,855.0,337.4638,337.5014,337.4262,337.4544,855.0
2020-08-11 12:50:00,358.8,358.82,358.74,358.77,700.0,337.4356,337.4544,337.3792,337.4074,700.0
2020-08-11 12:55:00,358.75,358.8,358.55,358.65,13104.0,337.3886,337.4356,337.2005,337.2945,13104.0
2020-08-11 13:00:00,358.68,358.81,358.66,358.66,2800.0,337.3228,337.445,337.3039,337.3039,2800.0
2020-08-11 13:05:00,358.65,358.88,358.6,358.88,600.0,337.2945,337.5108,337.2475,337.5108,600.0
2020-08-11 13:10:00,358.95,359.12,358.95,359.12,2367.0,337.5767,337.7366,337.5767,337.7366,2367.0
2020-08-11 13:15:00,359.11,359.3,359.03,359.3,1400.0,337.7272,337.9058,337.6519,337.9058,1400.0
2020-08-11 13:20:00,359.37,359.81,359.29,359.81,1828.0,337.9717,338.3855,337.8964,338.3855,1828.0
2020-08-11 13:25:00,360.0,360.06,359.98,359.98,8116.0,338.5642,338.6206,338.5453,338.5453,8116.0
2020-08-11 13:30:00,360.06,360.06,359.97,360.0,2288.0,338.6206,338.6206,338.5359,338.5642,2288.0
2020-08-11 13:35:00,359.97,360.01,359.83,359.89,7555.0,338.5359,338.5736,338.4043,338.4607,7555.0
2020-08-11 13:40:00,359.9,359.9,359.79,359.89,4100.0,338.4701,338.4701,338.3667,338.4607,4100.0
2020-08-11 13:45:00,359.88,359.89,359.72,359.75,2217.0,338.4513,338.4607,338.3008,338.329,2217.0
2020-08-11 13:50:00,359.76,359.81,359.71,359.79,1350.0,338.3384,338.3855,338.2914,338.3667,1350.0
2020-08-11 13:55:00,359.68,359.99,359.68,359.98,2032.0,338.2632,338.5548,338.2632,338.5453,2032.0
2020-08-11 14:00:00,360.03,360.17,360.03,360.09,4235.0,338.5924,338.724,338.5924,338.6488,4235.0
2020-08-11 14:05:00,360.05,360.07,359.78,359.8,4697.0,338.6112,338.63,338.3573,338.3761,4697.0
2020-08-11 14:10:00,359.73,359.9,359.58,359.62,6372.0,338.3102,338.4701,338.1692,338.2068,6372.0
2020-08-11 14:15:00,359.59,359.76,359.39,359.71,9455.0,338.1786,338.3384,337.9905,338.2914,9455.0
2020-08-11 14:20:00,359.64,359.85,359.44,359.46,8515.0,338.2256,338.4231,338.0375,338.0563,8515.0
2020-08-11 14:25:00,359.43,359.43,359.03,359.04,600.0,338.0281,338.0281,337.6519,337.6613,600.0
2020-08-11 14:30:00,359.12,359.15,358.98,359.12,1100.0,337.7366,337.7648,337.6049,337.7366,1100.0
2020-08-11 14:35:00,359.14,359.14,358.67,358.72,1500.0,337.7554,337.7554,337.3134,337.3604,1500.0
2020-08-11 14:40:00,358.75,359.13,358.67,359.04,23711.0,337.3886,337.746,337.3134,337.6613,23711.0
2020-08-11 14:45:00,359.04,359.04,358.54,358.68,3525.0,337.6613,337.6613,337.1911,337.3228,3525.0
2020-08-11 14:50:00,358.83,359.13,358.63,359.12,3537.0,337.4638,337.746,337.2757,337.7366,3537.0
2020-08-11 14:55:00,359.1,359.41,359.1,359.37,8260.0,337.7177,338.0093,337.7177,337.9717,8260.0
2020-08-11 15:00:00,359.2,359.21,358.68,358.69,3850.0,337.8118,337.8212,337.3228,337.3322,3850.0
2020-08-11 15:05:00,358.72,359.03,358.56,358.77,7431.0,337.3604,337.6519,337.2099,337.4074,7431.0
2020-08-11 15:10:00,358.57,359.25,358.53,358.53,7292.0,337.2193,337.8588,337.1817,337.1817,7292.0
2020-08-11 15:15:00,358.53,358.53,356.21,356.39,11244.0,337.1817,337.1817,334.9998,335.1691,11244.0
2020-08-11 15:20:00,356.42,356.85,356.15,356.15,32856.0,335.1973,335.6017,334.9434,334.9434,32856.0
2020-08-11 15:25:00,356.23,357.48,356.23,357.4,7200.0,335.0186,336.1942,335.0186,336.119,7200.0
2020-08-11 15:30:00,357.37,357.42,356.12,356.24,5124.0,336.0908,336.1378,334.9152,335.028,5124.0
2020-08-11 15:35:00,356.24,356.87,355.96,356.34,7092.0,335.028,335.6205,334.7647,335.1221,7092.0
2020-08-11 15:40:00,356.42,356.7,355.88,355.99,5717.0,335.1973,335.4607,334.6895,334.7929,5717.0
2020-08-11 15:45:00,356.01,356.01,355.05,355.35,9760.0,334.8117,334.8117,333.9089,334.191,9760.0
2020-08-11 15:50:00,355.31,355.31,353.73,354.22,16287.0,334.1534,334.1534,332.6675,333.1283,16287.0
2020-08-11 15:55:00,354.3,354.76,354.09,354.62,55409.0,333.2036,333.6362,333.0061,333.5045,55409.0
2020-08-12 09:30:00,358.12,358.57,357.72,358.32,44103.0,336.7961,337.2193,336.4199,336.9842,44103.0
2020-08-12 09:35:00,358.33,358.53,357.52,357.52,15560.0,336.9936,337.1817,336.2318,336.2318,15560.0
2020-08-12 09:40:00,357.51,357.89,357.16,357.89,44390.0,336.2224,336.5798,335.8933,336.5798,44390.0
2020-08-12 09:45:00,358.01,358.31,357.55,357.8,15470.0,336.6927,336.9748,336.26,336.4952,15470.0
2020-08-12 09:50:00,357.73,357.8,356.8,357.03,14402.0,336.4293,336.4952,335.5547,335.771,14402.0
2020-08-12 09:55:00,356.94,357.77,356.77,357.25,24491.0,335.6864,336.4669,335.5265,335.9779,24491.0
2020-08-12 10:00:00,357.2,357.56,356.8,357.56,14685.0,335.9309,336.2694,335.5547,336.2694,14685.0
2020-08-12 10:05:00,357.47,357.77,357.22,357.39,5520.0,336.1848,336.4669,335.9497,336.1096,5520.0
2020-08-12 10:10:00,357.36,357.59,356.95,356.96,15691.0,336.0814,336.2977,335.6958,335.7052,15691.0
2020-08-12 10:15:00,356.97,357.7,356.96,357.7,14844.0,335.7146,336.4011,335.7052,336.4011,14844.0
2020-08-12 10:20:00,357.65,358.01,357.59,357.76,24473.0,336.3541,336.6927,336.2977,336.4575,24473.0
2020-08-12 10:25:00,357.79,358.01,357.38,358.01,9621.0,336.4858,336.6927,336.1002,336.6927,9621.0
2020-08-12 10:30:00,358.12,358.28,357.58,357.73,11977.0,336.7961,336.9466,336.2883,336.4293,11977.0
2020-08-12 10:35:00,358.04,358.04,357.58,357.62,2926.0,336.7209,336.7209,336.2883,336.3259,2926.0
2020-08-12 10:40:00,357.78,358.16,357.78,357.81,5925.0,336.4763,336.8337,336.4763,336.5046,5925.0
2020-08-12 10:45:00,357.86,357.86,357.41,357.43,2500.0,336.5516,336.5516,336.1284,336.1472,2500.0
2020-08-12 10:50:00,357.56,357.78,357.41,357.52,4400.0,336.2694,336.4763,336.1284,336.2318,4400.0
2020-08-12 10:55:00,357.5,358.22,357.41,358.13,15965.0,336.213,336.8901,336.1284,336.8055,15965.0
2020-08-12 11:00:00,358.03,358.49,357.94,358.32,57015.0,336.7115,337.1441,336.6268,336.9842,57015.0
2020-08-12 11:05:00,358.28,358.45,357.74,357.8,4902.0,336.9466,337.1065,336.4387,336.4952,4902.0
2020-08-12 11:10:00,357.9,357.9,357.18,357.32,2185.0,336.5892,336.5892,335.9121,336.0437,2185.0
2020-08-12 11:15:00,357.3,357.48,357.2,357.38,2968.0,336.0249,336.1942,335.9309,336.1002,2968.0
2020-08-12 11:20:00,357.38,357.57,357.28,357.41,2431.0,336.1002,336.2788,336.0061,336.1284,2431.0
2020-08-12 11:25:00,357.42,357.94,357.42,357.81,10503.0,336.1378,336.6268,336.1378,336.5046,10503.0
2020-08-12 11:30:00,357.85,358.21,357.85,358.1,1650.0,336.5422,336.8807,336.5422,336.7773,1650.0
2020-08-12 11:35:00,357.93,357.93,357.61,357.61,1200.0,336.6174,336.6174,336.3165,336.3165,1200.0
2020-08-12 11:40:00,357.52,357.54,357.42,357.46,800.0,336.2318,336.2506,336.1378,336.1754,800.0
2020-08-12 11:45:00,357.2,357.5,357.1,357.14,1300.0,335.9309,336.213,335.8368,335.8745,1300.0
2020-08-12 11:50:00,357.15,357.27,356.62,356.74,2770.0,335.8839,335.9967,335.3854,335.4983,2770.0
2020-08-12 11:55:00,356.81,356.87,356.77,356.87,3765.0,335.5641,335.6205,335.5265,335.6205,3765.0
2020-08-12 12:00:00,356.88,357.03,356.8,356.98,900.0,335.6299,335.771,335.5547,335.724,900.0
2020-08-12 12:05:00,357.08,357.08,356.67,356.67,600.0,335.818,335.818,335.4324,335.4324,600.0
2020-08-12 12:10:00,356.73,356.73,356.52,356.65,2009.0,335.4889,335.4889,335.2914,335.4136,2009.0
2020-08-12 12:15:00,356.9,357.08,356.81,356.93,3329.0,335.6487,335.818,335.5641,335.677,3329.0
2020-08-12 12:20:00,356.83,356.9,356.76,356.86,10030.0,335.5829,335.6487,335.5171,335.6111,10030.0
2020-08-12 12:25:00,356.96,357.32,356.96,357.13,4630.0,335.7052,336.0437,335.7052,335.865,4630.0
2020-08-12 12:30:00,357.1,357.5,357.1,357.5,1800.0,335.8368,336.213,335.8368,336.213,1800.0
2020-08-12 12:35:00,357.41,357.41,357.33,357.37,400.0,336.1284,336.1284,336.0531,336.0908,400.0
2020-08-12 12:40:00,357.36,357.37,357.3,357.3,1110.0,336.0814,336.0908,336.0249,336.0249,1110.0
2020-08-12 12:45:00,357.34,357.34,357.15,357.17,600.0,336.0625,336.0625,335.8839,335.9027,600.0
2020-08-12 12:50:00,356.92,356.96,356.91,356.91,600.0,335.6676,335.7052,335.6581,335.6581,600.0
2020-08-12 12:55:00,356.86,356.86,356.38,356.43,6515.0,335.6111,335.6111,335.1597,335.2067,6515.0
2020-08-12 13:00:00,356.39,356.54,356.01,356.09,6382.0,335.1691,335.3102,334.8117,334.887,6382.0
2020-08-12 13:05:00,356.12,356.12,355.61,355.61,4060.0,334.9152,334.9152,334.4356,334.4356,4060.0
2020-08-12 13:10:00,355.54,355.58,355.27,355.45,5160.0,334.3697,334.4073,334.1158,334.2851,5160.0
2020-08-12 13:15:00,355.33,355.52,355.14,355.52,5383.0,334.1722,334.3509,333.9935,334.3509,5383.0
2020-08-12 13:20:00,355.54,355.58,355.39,355.4,4558.0,334.3697,334.4073,334.2287,334.2381,4558.0
2020-08-12 13:25:00,355.35,355.5,355.11,355.32,6323.0,334.191,334.3321,333.9653,334.1628,6323.0
2020-08-12 13:30:00,355.62,355.67,355.44,355.63,25771.0,334.445,334.492,334.2757,334.4544,25771.0
2020-08-12 13:35:00,355.56,355.9,355.56,355.88,4016.0,334.3885,334.7083,334.3885,334.6895,4016.0
2020-08-12 13:40:00,355.97,355.98,355.74,355.75,2455.0,334.7741,334.7835,334.5578,334.5672,2455.0
2020-08-12 13:45:00,355.74,355.98,355.67,355.91,7296.0,334.5578,334.7835,334.492,334.7177,7296.0
2020-08-12 13:50:00,355.9,356.2,355.86,356.2,4375.0,334.7083,334.9904,334.6707,334.9904,4375.0
2020-08-12 13:55:00,356.27,356.4,356.23,356.36,3100.0,335.0563,335.1785,335.0186,335.1409,3100.0
2020-08-12 14:00:00,356.33,356.53,356.22,356.53,9940.0,335.1127,335.3008,335.0092,335.3008,9940.0
2020-08-12 14:05:00,356.57,356.57,356.21,356.37,4402.0,335.3384,335.3384,334.9998,335.1503,4402.0
2020-08-12 14:10:00,356.29,356.47,356.25,356.25,3760.0,335.0751,335.2443,335.0374,335.0374,3760.0
2020-08-12 14:15:00,356.27,356.36,356.26,356.32,3757.0,335.0563,335.1409,335.0469,335.1033,3757.0
2020-08-12 14:20:00,356.33,356.45,356.29,356.45,3247.0,335.1127,335.2255,335.0751,335.2255,3247.0
2020-08-12 14:25:00,356.52,356.54,356.26,356.27,4539.0,335.2914,335.3102,335.0469,335.0563,4539.0
2020-08-12 14:30:00,356.35,356.55,356.33,356.55,6538.0,335.1315,335.3196,335.1127,335.3196,6538.0
2020-08-12 14:35:00,356.53,356.74,356.48,356.55,8000.0,335.3008,335.4983,335.2538,335.3196,8000.0
2020-08-12 14:40:00,356.49,356.56,356.44,356.5,4036.0,335.2632,335.329,335.2161,335.2726,4036.0
2020-08-12 14:45:00,356.62,357.0,356.62,356.94,1325.0,335.3854,335.7428,335.3854,335.6864,1325.0
2020-08-12 14:50:00,357.04,357.14,356.8,356.82,5300.0,335.7804,335.8745,335.5547,335.5735,5300.0
2020-08-12 14:55:00,356.9,357.07,356.81,357.02,3343.0,335.6487,335.8086,335.5641,335.7616,3343.0
2020-08-12 15:00:00,356.97,356.97,356.75,356.85,3401.0,335.7146,335.7146,335.5077,335.6017,3401.0
2020-08-12 15:05:00,356.78,356.86,356.66,356.74,1428.0,335.5359,335.6111,335.423,335.4983,1428.0
2020-08-12 15:10:00,356.88,357.16,356.85,357.16,6655.0,335.6299,335.8933,335.6017,335.8933,6655.0
2020-08-12 15:15:00,357.24,357.25,357.15,357.15,1539.0,335.9685,335.9779,335.8839,335.8839,1539.0
2020-08-12 15:20:00,357.21,357.57,357.19,357.57,6410.0,335.9403,336.2788,335.9215,336.2788,6410.0
2020-08-12 15:25:00,357.56,357.67,357.48,357.48,8364.0,336.2694,336.3729,336.1942,336.1942,8364.0
2020-08-12 15:30:00,357.43,357.44,356.7,356.97,9988.0,336.1472,336.1566,335.4607,335.7146,9988.0
2020-08-12 15:35:00,357.0,357.03,356.72,357.01,4067.0,335.7428,335.771,335.4795,335.7522,4067.0
2020-08-12 15:40:00,356.93,357.3,356.93,357.23,5578.0,335.677,336.0249,335.677,335.9591,5578.0
2020-08-12 15:45:00,357.05,357.23,356.96,357.1,5150.0,335.7898,335.9591,335.7052,335.8368,5150.0
2020-08-12 15:50:00,357.29,357.29,356.84,356.95,10675.0,336.0155,336.0155,335.5923,335.6958,10675.0
2020-08-12 15:55:00,356.98,357.16,356.84,356.92,14597.0,335.724,335.8933,335.5923,335.6676,14597.0
2020-08-13 09:30:00,355.42,355.56,354.78,355.07,24123.0,334.2569,334.3885,333.655,333.9277,24123.0
2020-08-13 09:35:00,355.03,355.54,354.89,355.03,20224.0,333.8901,334.3697,333.7584,333.8901,20224.0
2020-08-13 09:40:00,355.02,355.78,354.94,355.78,13814.0,333.8807,334.5954,333.8055,334.5954,13814.0
2020-08-13 09:45:00,355.7,355.86,355.28,355.86,16244.0,334.5202,334.6707,334.1252,334.6707,16244.0
2020-08-13 09:50:00,355.9,357.13,355.83,356.84,27139.0,334.7083,335.865,334.6425,335.5923,27139.0
2020-08-13 09:55:00,357.05,357.37,357.0,357.37,7301.0,335.7898,336.0908,335.7428,336.0908,7301.0
2020-08-13 10:00:00,357.21,357.79,357.17,357.75,11479.0,335.9403,336.4858,335.9027,336.4481,11479.0
2020-08-13 10:05:00,357.72,357.72,357.31,357.55,5651.0,336.4199,336.4199,336.0343,336.26,5651.0
2020-08-13 10:10:00,357.4,357.97,357.26,357.45,18537.0,336.119,336.655,335.9873,336.166,18537.0
2020-08-13 10:15:00,357.36,357.74,357.18,357.7,5400.0,336.0814,336.4387,335.9121,336.4011,5400.0
2020-08-13 10:20:00,357.65,357.65,356.87,357.21,8704.0,336.3541,336.3541,335.6205,335.9403,8704.0
2020-08-13 10:25:00,357.37,357.85,357.18,357.18,10000.0,336.0908,336.5422,335.9121,335.9121,10000.0
2020-08-13 10:30:00,356.97,357.33,356.95,357.12,5696.0,335.7146,336.0531,335.6958,335.8556,5696.0
2020-08-13 10:35:00,357.09,357.09,356.69,356.73,8958.0,335.8274,335.8274,335.4512,335.4889,8958.0
2020-08-13 10:40:00,356.65,356.91,356.64,356.76,3101.0,335.4136,335.6581,335.4042,335.5171,3101.0
2020-08-13 10:45:00,356.67,356.93,356.52,356.89,7059.0,335.4324,335.677,335.2914,335.6393,7059.0
2020-08-13 10:50:00,356.65,357.03,356.6,356.97,9792.0,335.4136,335.771,335.3666,335.7146,9792.0
2020-08-13 10:55:00,356.99,357.37,356.98,357.21,9498.0,335.7334,336.0908,335.724,335.9403,9498.0
2020-08-13 11:00:00,357.14,357.36,356.97,356.97,7513.0,335.8745,336.0814,335.7146,335.7146,7513.0
2020-08-13 11:05:00,357.04,357.18,356.93,356.94,2924.0,335.7804,335.9121,335.677,335.6864,2924.0
2020-08-13 11:10:00,356.61,357.19,356.61,357.17,2701.0,335.376,335.9215,335.376,335.9027,2701.0
2020-08-13 11:15:00,357.3,357.45,356.97,356.97,1900.0,336.0249,336.166,335.7146,335.7146,1900.0
2020-08-13 11:20:00,356.85,356.85,356.66,356.72,12823.0,335.6017,335.6017,335.423,335.4795,12823.0
2020-08-13 11:25:00,356.76,356.98,356.72,356.85,16097.0,335.5171,335.724,335.4795,335.6017,16097.0
2020-08-13 11:30:00,356.86,356.93,356.42,356.54,14170.0,335.6111,335.677,335.1973,335.3102,14170.0
2020-08-13 11:35:00,356.52,356.87,356.52,356.78,3794.0,335.2914,335.6205,335.2914,335.5359,3794.0
2020-08-13 11:40:00,356.83,357.4,356.83,357.31,3356.0,335.5829,336.119,335.5829,336.0343,3356.0
2020-08-13 11:45:00,357.49,357.49,357.3,357.33,2367.0,336.2036,336.2036,336.0249,336.0531,2367.0
2020-08-13 11:50:00,357.41,357.55,357.36,357.52,1835.0,336.1284,336.26,336.0814,336.2318,1835.0
2020-08-13 11:55:00,357.58,357.69,357.4,357.45,2148.0,336.2883,336.3917,336.119,336.166,2148.0
2020-08-13 12:00:00,357.56,357.77,357.48,357.73,4437.0,336.2694,336.4669,336.1942,336.4293,4437.0
2020-08-13 12:05:00,357.73,357.82,357.72,357.78,3960.0,336.4293,336.514,336.4199,336.4763,3960.0
2020-08-13 12:10:00,357.86,357.96,357.78,357.89,10807.0,336.5516,336.6456,336.4763,336.5798,10807.0
2020-08-13 12:15:00,357.85,357.94,357.72,357.72,2829.0,336.5422,336.6268,336.4199,336.4199,2829.0
2020-08-13 12:20:00,357.65,357.66,357.42,357.59,6520.0,336.3541,336.3635,336.1378,336.2977,6520.0
2020-08-13 12:25:00,357.54,357.54,357.34,357.34,5528.0,336.2506,336.2506,336.0625,336.0625,5528.0
2020-08-13 12:30:00,357.42,357.55,357.42,357.46,3571.0,336.1378,336.26,336.1378,336.1754,3571.0
2020-08-13 12:35:00,357.43,357.61,357.35,357.58,3674.0,336.1472,336.3165,336.0719,336.2883,3674.0
2020-08-13 12:40:00,357.63,357.64,357.5,357.6,5388.0,336.3353,336.3447,336.213,336.3071,5388.0
2020-08-13 12:45:00,357.6,357.71,357.6,357.71,1457.0,336.3071,336.4105,336.3071,336.4105,1457.0
2020-08-13 12:50:00,357.74,357.79,357.64,357.78,1855.0,336.4387,336.4858,336.3447,336.4763,1855.0
2020-08-13 12:55:00,357.76,357.88,357.72,357.88,1258.0,336.4575,336.5704,336.4199,336.5704,1258.0
2020-08-13 13:00:00,358.02,358.06,357.86,357.86,3729.0,336.7021,336.7397,336.5516,336.5516,3729.0
2020-08-13 13:05:00,357.73,357.8,357.62,357.67,4232.0,336.4293,336.4952,336.3259,336.3729,4232.0
2020-08-13 13:10:00,357.73,357.77,357.61,357.77,4392.0,336.4293,336.4669,336.3165,336.4669,4392.0
2020-08-13 13:15:00,357.85,358.06,357.85,357.93,2979.0,336.5422,336.7397,336.5422,336.6174,2979.0
2020-08-13 13:20:00,357.99,358.06,357.67,357.67,6150.0,336.6738,336.7397,336.3729,336.3729,6150.0
2020-08-13 13:25:00,357.67,357.76,357.58,357.63,6096.0,336.3729,336.4575,336.2883,336.3353,6096.0
2020-08-13 13:30:00,357.64,357.75,357.01,357.04,17142.0,336.3447,336.4481,335.7522,335.7804,17142.0
2020-08-13 13:35:00,357.09,357.33,357.05,357.32,4651.0,335.8274,336.0531,335.7898,336.0437,4651.0
2020-08-13 13:40:00,357.32,357.35,357.19,357.3,4550.0,336.0437,336.0719,335.9215,336.0249,4550.0
2020-08-13 13:45:00,357.37,357.86,357.35,357.86,4309.0,336.0908,336.5516,336.0719,336.5516,4309.0
2020-08-13 13:50:00,357.88,357.9,357.76,357.88,2050.0,336.5704,336.5892,336.4575,336.5704,2050.0
2020-08-13 13:55:00,357.83,357.84,357.63,357.71,7820.0,336.5234,336.5328,336.3353,336.4105,7820.0
2020-08-13 14:00:00,357.66,357.66,357.34,357.58,4504.0,336.3635,336.3635,336.0625,336.2883,4504.0
2020-08-13 14:05:00,357.61,357.68,357.45,357.48,4951.0,336.3165,336.3823,336.166,336.1942,4951.0
2020-08-13 14:10:00,357.46,357.47,357.11,357.27,5836.0,336.1754,336.1848,335.8462,335.9967,5836.0
2020-08-13 14:15:00,357.32,357.41,356.86,356.86,2900.0,336.0437,336.1284,335.6111,335.6111,2900.0
2020-08-13 14:20:00,356.76,356.78,356.13,356.33,8275.0,335.5171,335.5359,334.9246,335.1127,8275.0
2020-08-13 14:25:00,356.39,356.83,356.39,356.7,7415.0,335.1691,335.5829,335.1691,335.4607,7415.0
2020-08-13 14:30:00,356.64,356.77,356.36,356.42,5884.0,335.4042,335.5265,335.1409,335.1973,5884.0
2020-08-13 14:35:00,356.36,356.41,355.77,355.87,4371.0,335.1409,335.1879,334.586,334.6801,4371.0
2020-08-13 14:40:00,355.84,356.23,355.74,355.86,6151.0,334.6519,335.0186,334.5578,334.6707,6151.0
2020-08-13 14:45:00,355.93,356.51,355.93,356.12,4868.0,334.7365,335.282,334.7365,334.9152,4868.0
2020-08-13 14:50:00,356.09,356.09,355.11,355.57,14105.0,334.887,334.887,333.9653,334.3979,14105.0
2020-08-13 14:55:00,355.5,355.73,355.1,355.36,6460.0,334.3321,334.5484,333.9559,334.2004,6460.0
2020-08-13 15:00:00,355.38,355.65,355.06,355.46,3014.0,334.2193,334.4732,333.9183,334.2945,3014.0
2020-08-13 15:05:00,355.45,355.68,355.27,355.48,4573.0,334.2851,334.5014,334.1158,334.3133,4573.0
2020-08-13 15:10:00,355.27,355.65,355.22,355.57,6425.0,334.1158,334.4732,334.0688,334.3979,6425.0
2020-08-13 15:15:00,355.56,355.94,355.56,355.94,1500.0,334.3885,334.7459,334.3885,334.7459,1500.0
2020-08-13 15:20:00,356.06,356.46,356.01,356.46,2015.0,334.8588,335.2349,334.8117,335.2349,2015.0
2020-08-13 15:25:00,356.48,356.48,356.32,356.44,2798.0,335.2538,335.2538,335.1033,335.2161,2798.0
2020-08-13 15:30:00,356.33,356.43,356.26,356.39,26673.0,335.1127,335.2067,335.0469,335.1691,26673.0
2020-08-13 15:35:00,356.42,356.54,356.11,356.11,5197.0,335.1973,335.3102,334.9058,334.9058,5197.0
2020-08-13 15:40:00,356.16,356.49,355.97,356.31,4129.0,334.9528,335.2632,334.7741,335.0939,4129.0
2020-08-13 15:45:00,356.15,356.17,355.73,355.83,10783.0,334.9434,334.9622,334.5484,334.6425,10783.0
2020-08-13 15:50:00,355.82,356.14,355.64,355.96,31863.0,334.6331,334.934,334.4638,334.7647,31863.0
2020-08-13 15:55:00,356.01,356.29,356.0,356.19,35801.0,334.8117,335.0751,334.8023,334.981,35801.0
2020-08-14 09:30:00,354.45,355.12,354.01,354.46,37499.0,333.3446,333.9747,332.9308,333.354,37499.0
2020-08-14 09:35:00,354.57,354.69,354.09,354.27,19886.0,333.4575,333.5703,333.0061,333.1753,19886.0
2020-08-14 09:40:00,354.29,354.78,353.96,354.63,20212.0,333.1942,333.655,332.8838,333.5139,20212.0
2020-08-14 09:45:00,354.64,354.65,354.01,354.31,9750.0,333.5233,333.5327,332.9308,333.213,9750.0
2020-08-14 09:50:00,354.57,355.11,354.34,355.09,14466.0,333.4575,333.9653,333.2412,333.9465,14466.0
2020-08-14 09:55:00,355.16,355.58,354.86,355.58,14854.0,334.0124,334.4073,333.7302,334.4073,14854.0
2020-08-14 10:00:00,355.85,356.03,355.64,355.64,22791.0,334.6613,334.8305,334.4638,334.4638,22791.0
2020-08-14 10:05:00,355.92,356.35,355.81,356.32,10265.0,334.7271,335.1315,334.6236,335.1033,10265.0
2020-08-14 10:10:00,356.42,356.44,355.17,355.17,13867.0,335.1973,335.2161,334.0218,334.0218,13867.0
2020-08-14 10:15:00,355.22,356.32,355.01,355.9,27229.0,334.0688,335.1033,333.8713,334.7083,27229.0
2020-08-14 10:20:00,356.17,356.45,355.78,356.41,5325.0,334.9622,335.2255,334.5954,335.1879,5325.0
2020-08-14 10:25:00,356.58,356.66,356.06,356.23,16590.0,335.3478,335.423,334.8588,335.0186,16590.0
2020-08-14 10:30:00,356.21,356.93,356.2,356.65,12642.0,334.9998,335.677,334.9904,335.4136,12642.0
2020-08-14 10:35:00,356.68,356.73,356.45,356.67,5000.0,335.4418,335.4889,335.2255,335.4324,5000.0
2020-08-14 10:40:00,356.72,356.72,356.34,356.47,7065.0,335.4795,335.4795,335.1221,335.2443,7065.0
2020-08-14 10:45:00,356.44,356.96,356.44,356.9,12879.0,335.2161,335.7052,335.2161,335.6487,12879.0
2020-08-14 10:50:00,357.03,357.04,356.55,356.96,9670.0,335.771,335.7804,335.3196,335.7052,9670.0
2020-08-14 10:55:00,357.0,357.11,356.66,356.78,13858.0,335.7428,335.8462,335.423,335.5359,13858.0
2020-08-14 11:00:00,356.76,356.79,356.38,356.58,2300.0,335.5171,335.5453,335.1597,335.3478,2300.0
2020-08-14 11:05:00,356.47,356.84,356.47,356.71,5200.0,335.2443,335.5923,335.2443,335.4701,5200.0
2020-08-14 11:10:00,356.65,356.7,356.43,356.44,2400.0,335.4136,335.4607,335.2067,335.2161,2400.0
2020-08-14 11:15:00,356.51,357.01,356.51,356.93,3977.0,335.282,335.7522,335.282,335.677,3977.0
2020-08-14 11:20:00,356.96,357.22,356.96,357.0,6052.0,335.7052,335.9497,335.7052,335.7428,6052.0
2020-08-14 11:25:00,357.12,357.24,357.08,357.08,5250.0,335.8556,335.9685,335.818,335.818,5250.0
2020-08-14 11:30:00,357.19,357.25,356.82,356.82,5072.0,335.9215,335.9779,335.5735,335.5735,5072.0
2020-08-14 11:35:00,356.76,356.87,356.68,356.83,3544.0,335.5171,335.6205,335.4418,335.5829,3544.0
2020-08-14 11:40:00,356.82,357.05,356.74,356.94,4132.0,335.5735,335.7898,335.4983,335.6864,4132.0
2020-08-14 11:45:00,356.98,357.12,356.67,356.73,3400.0,335.724,335.8556,335.4324,335.4889,3400.0
2020-08-14 11:50:00,356.63,356.86,356.43,356.44,2276.0,335.3948,335.6111,335.2067,335.2161,2276.0
2020-08-14 11:55:00,356.47,356.72,356.44,356.72,1856.0,335.2443,335.4795,335.2161,335.4795,1856.0
2020-08-14 12:00:00,356.8,356.88,356.66,356.86,4000.0,335.5547,335.6299,335.423,335.6111,4000.0
2020-08-14 12:05:00,356.82,357.03,356.82,356.99,1722.0,335.5735,335.771,335.5735,335.7334,1722.0
2020-08-14 12:10:00,356.99,357.19,356.97,356.97,10987.0,335.7334,335.9215,335.7146,335.7146,10987.0
2020-08-14 12:15:00,356.9,357.03,356.74,356.74,5962.0,335.6487,335.771,335.4983,335.4983,5962.0
2020-08-14 12:20:00,356.73,356.73,356.49,356.56,1300.0,335.4889,335.4889,335.2632,335.329,1300.0
2020-08-14 12:25:00,356.61,356.72,356.53,356.54,1100.0,335.376,335.4795,335.3008,335.3102,1100.0
2020-08-14 12:30:00,356.54,356.78,356.54,356.78,1512.0,335.3102,335.5359,335.3102,335.5359,1512.0
2020-08-14 12:35:00,356.8,356.88,356.78,356.85,2118.0,335.5547,335.6299,335.5359,335.6017,2118.0
2020-08-14 12:40:00,356.83,356.83,356.56,356.56,1944.0,335.5829,335.5829,335.329,335.329,1944.0
2020-08-14 12:45:00,356.57,356.57,356.32,356.32,2712.0,335.3384,335.3384,335.1033,335.1033,2712.0
2020-08-14 12:50:00,356.48,356.48,356.37,356.37,1000.0,335.2538,335.2538,335.1503,335.1503,1000.0
2020-08-14 12:55:00,356.45,356.45,356.33,356.39,4606.0,335.2255,335.2255,335.1127,335.1691,4606.0
2020-08-14 13:00:00,356.33,356.36,356.23,356.3,1400.0,335.1127,335.1409,335.0186,335.0845,1400.0
2020-08-14 13:05:00,356.25,356.25,356.11,356.22,900.0,335.0374,335.0374,334.9058,335.0092,900.0
2020-08-14 13:10:00,356.3,356.49,356.3,356.36,2465.0,335.0845,335.2632,335.0845,335.1409,2465.0
2020-08-14 13:15:00,356.35,356.36,356.2,356.25,4900.0,335.1315,335.1409,334.9904,335.0374,4900.0
2020-08-14 13:20:00,356.24,356.28,356.23,356.28,4205.0,335.028,335.0657,335.0186,335.0657,4205.0
2020-08-14 13:25:00,356.42,356.62,356.42,356.62,900.0,335.1973,335.3854,335.1973,335.3854,900.0
2020-08-14 13:30:00,356.62,356.77,356.62,356.75,664.0,335.3854,335.5265,335.3854,335.5077,664.0
2020-08-14 13:35:00,356.74,356.74,356.57,356.66,900.0,335.4983,335.4983,335.3384,335.423,900.0
2020-08-14 13:40:00,356.69,356.91,356.69,356.91,4762.0,335.4512,335.6581,335.4512,335.6581,4762.0
2020-08-14 13:45:00,356.9,357.15,356.79,357.11,2610.0,335.6487,335.8839,335.5453,335.8462,2610.0
2020-08-14 13:50:00,357.02,357.32,356.97,357.29,4600.0,335.7616,336.0437,335.7146,336.0155,4600.0
2020-08-14 13:55:00,357.2,357.28,357.2,357.28,1600.0,335.9309,336.0061,335.9309,336.0061,1600.0
2020-08-14 14:00:00,357.27,357.27,357.08,357.23,4842.0,335.9967,335.9967,335.818,335.9591,4842.0
2020-08-14 14:05:00,357.19,357.19,357.02,357.02,1100.0,335.9215,335.9215,335.7616,335.7616,1100.0
2020-08-14 14:10:00,357.12,357.15,356.91,357.12,1721.0,335.8556,335.8839,335.6581,335.8556,1721.0
2020-08-14 14:15:00,357.23,357.29,357.03,357.12,2725.0,335.9591,336.0155,335.771,335.8556,2725.0
2020-08-14 14:20:00,357.1,357.1,356.9,356.92,1611.0,335.8368,335.8368,335.6487,335.6676,1611.0
2020-08-14 14:25:00,356.86,356.91,356.71,356.85,3200.0,335.6111,335.6581,335.4701,335.6017,3200.0
2020-08-14 14:30:00,356.83,357.0,356.68,356.68,7939.0,335.5829,335.7428,335.4418,335.4418,7939.0
2020-08-14 14:35:00,356.69,356.69,356.36,356.36,3972.0,335.4512,335.4512,335.1409,335.1409,3972.0
2020-08-14 14:40:00,356.38,356.43,356.1,356.15,7929.0,335.1597,335.2067,334.8964,334.9434,7929.0
2020-08-14 14:45:00,356.15,356.15,355.88,355.88,1700.0,334.9434,334.9434,334.6895,334.6895,1700.0
2020-08-14 14:50:00,355.9,356.03,355.89,355.93,2905.0,334.7083,334.8305,334.6989,334.7365,2905.0
2020-08-14 14:55:00,355.97,355.97,355.84,355.86,3915.0,334.7741,334.7741,334.6519,334.6707,3915.0
2020-08-14 15:00:00,355.85,355.85,355.7,355.72,2940.0,334.6613,334.6613,334.5202,334.539,2940.0
2020-08-14 15:05:00,355.71,355.9,355.65,355.65,3426.0,334.5296,334.7083,334.4732,334.4732,3426.0
2020-08-14 15:10:00,355.64,355.64,355.28,355.28,5400.0,334.4638,334.4638,334.1252,334.1252,5400.0
2020-08-14 15:15:00,355.24,355.38,355.11,355.13,6763.0,334.0876,334.2193,333.9653,333.9841,6763.0
2020-08-14 15:20:00,355.22,355.22,355.05,355.07,2200.0,334.0688,334.0688,333.9089,333.9277,2200.0
2020-08-14 15:25:00,355.09,355.4,354.98,355.28,3339.0,333.9465,334.2381,333.8431,334.1252,3339.0
2020-08-14 15:30:00,355.21,355.26,354.92,354.92,7010.0,334.0594,334.1064,333.7866,333.7866,7010.0
2020-08-14 15:35:00,354.89,354.9,354.72,354.86,20052.0,333.7584,333.7678,333.5986,333.7302,20052.0
2020-08-14 15:40:00,354.8,355.21,354.77,355.13,2701.0,333.6738,334.0594,333.6456,333.9841,2701.0
2020-08-14 15:45:00,355.21,355.27,354.66,354.66,9419.0,334.0594,334.1158,333.5421,333.5421,9419.0
2020-08-14 15:50:00,354.53,355.55,354.47,355.49,10903.0,333.4199,334.3791,333.3634,334.3227,10903.0
2020-08-14 15:55:00,355.47,355.84,355.38,355.5,87709.0,334.3039,334.6519,334.2193,334.3321,87709.0
2020-08-17 09:30:00,356.45,356.48,355.48,356.43,53156.0,335.2255,335.2538,334.3133,335.2067,53156.0
2020-08-17 09:35:00,356.68,356.68,355.94,356.53,17332.0,335.4418,335.4418,334.7459,335.3008,17332.0
2020-08-17 09:40:00,356.52,356.99,356.43,356.75,11106.0,335.2914,335.7334,335.2067,335.5077,11106.0
2020-08-17 09:45:00,356.94,357.19,356.79,356.9,12135.0,335.6864,335.9215,335.5453,335.6487,12135.0
2020-08-17 09:50:00,356.81,356.81,356.13,356.18,11240.0,335.5641,335.5641,334.9246,334.9716,11240.0
2020-08-17 09:55:00,356.29,356.31,355.79,355.79,6675.0,335.0751,335.0939,334.6048,334.6048,6675.0
2020-08-17 10:00:00,355.81,355.82,355.13,355.53,7923.0,334.6236,334.6331,333.9841,334.3603,7923.0
2020-08-17 10:05:00,355.45,355.82,355.35,355.78,2016.0,334.2851,334.6331,334.191,334.5954,2016.0
2020-08-17 10:10:00,355.79,356.33,355.79,356.17,9092.0,334.6048,335.1127,334.6048,334.9622,9092.0
2020-08-17 10:15:00,356.21,356.26,355.97,356.03,4731.0,334.9998,335.0469,334.7741,334.8305,4731.0
2020-08-17 10:20:00,356.17,356.73,356.13,356.73,1513.0,334.9622,335.4889,334.9246,335.4889,1513.0
2020-08-17 10:25:00,356.81,356.85,356.48,356.66,4128.0,335.5641,335.6017,335.2538,335.423,4128.0
2020-08-17 10:30:00,356.64,357.07,356.62,357.07,2600.0,335.4042,335.8086,335.3854,335.8086,2600.0
2020-08-17 10:35:00,356.97,356.99,356.65,356.65,1912.0,335.7146,335.7334,335.4136,335.4136,1912.0
2020-08-17 10:40:00,356.64,357.05,356.64,356.95,1734.0,335.4042,335.7898,335.4042,335.6958,1734.0
2020-08-17 10:45:00,356.85,356.85,356.55,356.6,6050.0,335.6017,335.6017,335.3196,335.3666,6050.0
2020-08-17 10:50:00,356.63,356.87,356.57,356.87,3923.0,335.3948,335.6205,335.3384,335.6205,3923.0
2020-08-17 10:55:00,356.8,356.85,356.43,356.61,5343.0,335.5547,335.6017,335.2067,335.376,5343.0
2020-08-17 11:00:00,356.67,356.78,356.48,356.67,4530.0,335.4324,335.5359,335.2538,335.4324,4530.0
2020-08-17 11:05:00,356.72,356.82,356.61,356.79,2511.0,335.4795,335.5735,335.376,335.5453,2511.0
2020-08-17 11:10:00,356.77,357.3,356.77,357.3,2673.0,335.5265,336.0249,335.5265,336.0249,2673.0
2020-08-17 11:15:00,357.31,357.43,357.18,357.26,6050.0,336.0343,336.1472,335.9121,335.9873,6050.0
2020-08-17 11:20:00,357.32,357.36,357.21,357.21,1000.0,336.0437,336.0814,335.9403,335.9403,1000.0
2020-08-17 11:25:00,357.29,357.42,357.18,357.3,7601.0,336.0155,336.1378,335.9121,336.0249,7601.0
2020-08-17 11:30:00,357.23,357.31,357.11,357.18,6607.0,335.9591,336.0343,335.8462,335.9121,6607.0
2020-08-17 11:35:00,357.24,357.34,357.24,357.27,1535.0,335.9685,336.0625,335.9685,335.9967,1535.0
2020-08-17 11:40:00,357.18,357.37,357.16,357.16,5695.0,335.9121,336.0908,335.8933,335.8933,5695.0
2020-08-17 11:45:00,357.08,357.41,357.06,357.39,2700.0,335.818,336.1284,335.7992,336.1096,2700.0
2020-08-17 11:50:00,357.26,357.4,357.19,357.4,2890.0,335.9873,336.119,335.9215,336.119,2890.0
2020-08-17 11:55:00,357.44,357.48,357.36,357.48,2900.0,336.1566,336.1942,336.0814,336.1942,2900.0
2020-08-17 12:00:00,357.48,357.54,357.41,357.41,4865.0,336.1942,336.2506,336.1284,336.1284,4865.0
2020-08-17 12:05:00,357.36,357.4,357.2,357.29,3998.0,336.0814,336.119,335.9309,336.0155,3998.0
2020-08-17 12:10:00,357.28,357.3,357.03,357.1,3199.0,336.0061,336.0249,335.771,335.8368,3199.0
2020-08-17 12:15:00,357.1,357.16,357.1,357.16,1000.0,335.8368,335.8933,335.8368,335.8933,1000.0
2020-08-17 12:20:00,357.25,357.25,356.97,357.0,1300.0,335.9779,335.9779,335.7146,335.7428,1300.0
2020-08-17 12:25:00,356.96,357.02,356.91,356.93,2125.0,335.7052,335.7616,335.6581,335.677,2125.0
2020-08-17 12:30:00,357.03,357.1,357.03,357.1,715.0,335.771,335.8368,335.771,335.8368,715.0
2020-08-17 12:35:00,357.16,357.26,357.16,357.23,790.0,335.8933,335.9873,335.8933,335.9591,790.0
2020-08-17 12:40:00,357.07,357.08,357.07,357.08,200.0,335.8086,335.818,335.8086,335.818,200.0
2020-08-17 12:45:00,357.35,357.38,357.33,357.33,540.0,336.0719,336.1002,336.0531,336.0531,540.0
2020-08-17 12:50:00,357.3,357.3,357.09,357.09,2482.0,336.0249,336.0249,335.8274,335.8274,2482.0
2020-08-17 12:55:00,357.09,357.26,357.09,357.25,1597.0,335.8274,335.9873,335.8274,335.9779,1597.0
2020-08-17 13:00:00,357.14,357.18,356.86,356.93,2653.0,335.8745,335.9121,335.6111,335.677,2653.0
2020-08-17 13:05:00,356.86,356.86,356.65,356.66,1072.0,335.6111,335.6111,335.4136,335.423,1072.0
2020-08-17 13:10:00,356.65,356.77,356.65,356.76,1537.0,335.4136,335.5265,335.4136,335.5171,1537.0
2020-08-17 13:15:00,356.82,356.96,356.81,356.9,2675.0,335.5735,335.7052,335.5641,335.6487,2675.0
2020-08-17 13:20:00,356.9,357.14,356.87,357.09,8258.0,335.6487,335.8745,335.6205,335.8274,8258.0
2020-08-17 13:25:00,357.06,357.06,357.03,357.05,1236.0,335.7992,335.7992,335.771,335.7898,1236.0
2020-08-17 13:30:00,356.96,357.0,356.91,356.96,980.0,335.7052,335.7428,335.6581,335.7052,980.0
2020-08-17 13:35:00,356.91,356.94,356.81,356.85,705.0,335.6581,335.6864,335.5641,335.6017,705.0
2020-08-17 13:40:00,356.93,356.93,356.85,356.85,940.0,335.677,335.677,335.6017,335.6017,940.0
2020-08-17 13:45:00,356.92,356.92,356.82,356.85,640.0,335.6676,335.6676,335.5735,335.6017,640.0
2020-08-17 13:50:00,356.93,357.01,356.9,356.9,2250.0,335.677,335.7522,335.6487,335.6487,2250.0
2020-08-17 13:55:00,356.92,356.92,356.87,356.89,495.0,335.6676,335.6676,335.6205,335.6393,495.0
2020-08-17 14:00:00,356.95,356.95,356.85,356.85,700.0,335.6958,335.6958,335.6017,335.6017,700.0
2020-08-17 14:05:00,356.81,356.81,356.63,356.69,1340.0,335.5641,335.5641,335.3948,335.4512,1340.0
2020-08-17 14:10:00,356.69,356.72,356.51,356.72,1800.0,335.4512,335.4795,335.282,335.4795,1800.0
2020-08-17 14:15:00,356.8,356.8,356.71,356.71,700.0,335.5547,335.5547,335.4701,335.4701,700.0
2020-08-17 14:20:00,356.65,356.77,356.65,356.69,921.0,335.4136,335.5265,335.4136,335.4512,921.0
2020-08-17 14:25:00,356.72,356.73,356.66,356.73,400.0,335.4795,335.4889,335.423,335.4889,400.0
2020-08-17 14:30:00,356.73,356.8,356.73,356.8,900.0,335.4889,335.5547,335.4889,335.5547,900.0
2020-08-17 14:35:00,356.75,356.77,356.67,356.77,1223.0,335.5077,335.5265,335.4324,335.5265,1223.0
2020-08-17 14:40:00,356.78,356.8,356.77,356.77,900.0,335.5359,335.5547,335.5265,335.5265,900.0
2020-08-17 14:45:00,356.74,356.74,356.46,356.46,1780.0,335.4983,335.4983,335.2349,335.2349,1780.0
2020-08-17 14:50:00,356.47,356.49,356.35,356.35,750.0,335.2443,335.2632,335.1315,335.1315,750.0
2020-08-17 14:55:00,356.35,356.46,356.35,356.46,1500.0,335.1315,335.2349,335.1315,335.2349,1500.0
2020-08-17 15:00:00,356.48,356.48,356.3,356.35,3280.0,335.2538,335.2538,335.0845,335.1315,3280.0
2020-08-17 15:05:00,356.45,356.45,356.28,356.33,1440.0,335.2255,335.2255,335.0657,335.1127,1440.0
2020-08-17 15:10:00,356.36,356.36,356.3,356.33,1820.0,335.1409,335.1409,335.0845,335.1127,1820.0
2020-08-17 15:15:00,356.31,356.32,356.22,356.31,2100.0,335.0939,335.1033,335.0092,335.0939,2100.0
2020-08-17 15:20:00,356.42,356.44,356.3,356.32,1550.0,335.1973,335.2161,335.0845,335.1033,1550.0
2020-08-17 15:25:00,356.24,356.4,356.24,356.26,6050.0,335.028,335.1785,335.028,335.0469,6050.0
2020-08-17 15:30:00,356.29,356.7,356.29,356.7,3904.0,335.0751,335.4607,335.0751,335.4607,3904.0
2020-08-17 15:35:00,356.71,356.73,356.39,356.39,2300.0,335.4701,335.4889,335.1691,335.1691,2300.0
2020-08-17 15:40:00,356.44,356.53,356.42,356.5,6049.0,335.2161,335.3008,335.1973,335.2726,6049.0
2020-08-17 15:45:00,356.49,356.59,356.39,356.54,4515.0,335.2632,335.3572,335.1691,335.3102,4515.0
2020-08-17 15:50:00,356.46,356.51,356.24,356.35,9824.0,335.2349,335.282,335.028,335.1315,9824.0
2020-08-17 15:55:00,356.26,356.5,356.02,356.49,44164.0,335.0469,335.2726,334.8211,335.2632,44164.0
2020-08-18 09:30:00,356.13,356.31,355.3,355.91,52258.0,334.9246,335.0939,334.144,334.7177,52258.0
2020-08-18 09:35:00,355.95,356.1,355.1,355.22,13417.0,334.7553,334.8964,333.9559,334.0688,13417.0
2020-08-18 09:40:00,355.12,355.74,355.04,355.3,14160.0,333.9747,334.5578,333.8995,334.144,14160.0
2020-08-18 09:45:00,355.16,355.16,354.79,354.79,16383.0,334.0124,334.0124,333.6644,333.6644,16383.0
2020-08-18 09:50:00,354.76,354.86,353.91,354.01,19595.0,333.6362,333.7302,332.8368,332.9308,19595.0
2020-08-18 09:55:00,354.07,354.26,353.77,353.84,7657.0,332.9873,333.1659,332.7051,332.7709,7657.0
2020-08-18 10:00:00,353.94,354.58,353.84,354.52,6568.0,332.865,333.4669,332.7709,333.4105,6568.0
2020-08-18 10:05:00,354.4,354.48,353.3,353.3,40271.0,333.2976,333.3728,332.2631,332.2631,40271.0
2020-08-18 10:10:00,353.24,353.57,353.08,353.57,16939.0,332.2067,332.517,332.0562,332.517,16939.0
2020-08-18 10:15:00,353.57,354.2,353.55,354.11,3265.0,332.517,333.1095,332.4982,333.0249,3265.0
2020-08-18 10:20:00,354.13,354.13,352.92,352.92,5783.0,333.0437,333.0437,331.9057,331.9057,5783.0
2020-08-18 10:25:00,352.89,353.05,352.66,352.66,39918.0,331.8775,332.028,331.6612,331.6612,39918.0
2020-08-18 10:30:00,352.39,352.85,352.39,352.85,4800.0,331.4073,331.8399,331.4073,331.8399,4800.0
2020-08-18 10:35:00,352.96,353.22,352.87,353.12,5151.0,331.9433,332.1879,331.8587,332.0938,5151.0
2020-08-18 10:40:00,353.23,353.29,352.89,352.92,13800.0,332.1973,332.2537,331.8775,331.9057,13800.0
2020-08-18 10:45:00,352.91,353.01,352.71,352.84,5683.0,331.8963,331.9904,331.7082,331.8305,5683.0
2020-08-18 10:50:00,352.95,353.4,352.93,353.27,1648.0,331.9339,332.3571,331.9151,332.2349,1648.0
2020-08-18 10:55:00,353.24,353.59,353.21,353.55,4992.0,332.2067,332.5358,332.1785,332.4982,4992.0
2020-08-18 11:00:00,353.74,353.94,353.65,353.78,5934.0,332.6769,332.865,332.5923,332.7145,5934.0
2020-08-18 11:05:00,353.81,354.05,353.79,353.96,11093.0,332.7427,332.9684,332.7239,332.8838,11093.0
2020-08-18 11:10:00,354.1,354.26,354.01,354.1,2723.0,333.0155,333.1659,332.9308,333.0155,2723.0
2020-08-18 11:15:00,354.35,354.4,354.22,354.31,2500.0,333.2506,333.2976,333.1283,333.213,2500.0
2020-08-18 11:20:00,354.29,354.46,354.15,354.46,7748.0,333.1942,333.354,333.0625,333.354,7748.0
2020-08-18 11:25:00,354.42,354.71,354.42,354.65,3798.0,333.3164,333.5891,333.3164,333.5327,3798.0
2020-08-18 11:30:00,354.68,354.96,354.68,354.88,3843.0,333.5609,333.8243,333.5609,333.749,3843.0
2020-08-18 11:35:00,354.89,354.89,354.35,354.42,5600.0,333.7584,333.7584,333.2506,333.3164,5600.0
2020-08-18 11:40:00,354.49,354.78,354.49,354.57,3645.0,333.3822,333.655,333.3822,333.4575,3645.0
2020-08-18 11:45:00,354.56,354.6,354.38,354.41,1328.0,333.4481,333.4857,333.2788,333.307,1328.0
2020-08-18 11:50:00,354.34,354.45,354.27,354.45,1800.0,333.2412,333.3446,333.1753,333.3446,1800.0
2020-08-18 11:55:00,354.44,354.48,354.31,354.48,1370.0,333.3352,333.3728,333.213,333.3728,1370.0
2020-08-18 12:00:00,354.48,354.48,354.35,354.37,500.0,333.3728,333.3728,333.2506,333.2694,500.0
2020-08-18 12:05:00,354.23,354.23,354.13,354.16,1600.0,333.1377,333.1377,333.0437,333.0719,1600.0
2020-08-18 12:10:00,354.18,354.18,353.81,353.9,4889.0,333.0907,333.0907,332.7427,332.8274,4889.0
2020-08-18 12:15:00,353.98,354.09,353.88,354.06,3175.0,332.9026,333.0061,332.8086,332.9778,3175.0
2020-08-18 12:20:00,354.06,354.15,354.02,354.07,4934.0,332.9778,333.0625,332.9402,332.9873,4934.0
2020-08-18 12:25:00,354.05,354.06,353.94,354.06,713.0,332.9684,332.9778,332.865,332.9778,713.0
2020-08-18 12:30:00,354.14,354.31,354.12,354.31,4344.0,333.0531,333.213,333.0343,333.213,4344.0
2020-08-18 12:35:00,354.41,354.54,354.26,354.51,5692.0,333.307,333.4293,333.1659,333.4011,5692.0
2020-08-18 12:40:00,354.76,354.93,354.62,354.73,3752.0,333.6362,333.796,333.5045,333.608,3752.0
2020-08-18 12:45:00,354.66,354.69,354.57,354.57,2110.0,333.5421,333.5703,333.4575,333.4575,2110.0
2020-08-18 12:50:00,354.55,354.64,354.49,354.49,2050.0,333.4387,333.5233,333.3822,333.3822,2050.0
2020-08-18 12:55:00,354.54,354.64,354.48,354.56,1415.0,333.4293,333.5233,333.3728,333.4481,1415.0
2020-08-18 13:00:00,354.56,354.7,354.49,354.57,3925.0,333.4481,333.5797,333.3822,333.4575,3925.0
2020-08-18 13:05:00,354.57,354.68,354.57,354.66,1800.0,333.4575,333.5609,333.4575,333.5421,1800.0
2020-08-18 13:10:00,354.64,354.66,354.51,354.52,1629.0,333.5233,333.5421,333.4011,333.4105,1629.0
2020-08-18 13:15:00,354.41,354.41,354.4,354.4,600.0,333.307,333.307,333.2976,333.2976,600.0
2020-08-18 13:20:00,354.51,354.51,354.24,354.24,700.0,333.4011,333.4011,333.1471,333.1471,700.0
2020-08-18 13:25:00,354.27,354.27,354.25,354.25,400.0,333.1753,333.1753,333.1565,333.1565,400.0
2020-08-18 13:30:00,354.16,354.29,354.16,354.26,1000.0,333.0719,333.1942,333.0719,333.1659,1000.0
2020-08-18 13:35:00,354.3,354.49,354.28,354.44,1000.0,333.2036,333.3822,333.1847,333.3352,1000.0
2020-08-18 13:40:00,354.4,354.44,354.16,354.16,900.0,333.2976,333.3352,333.0719,333.0719,900.0
2020-08-18 13:45:00,354.2,354.53,354.2,354.53,2203.0,333.1095,333.4199,333.1095,333.4199,2203.0
2020-08-18 13:50:00,354.5,354.5,354.45,354.45,590.0,333.3916,333.3916,333.3446,333.3446,590.0
2020-08-18 13:55:00,354.49,354.54,354.45,354.45,300.0,333.3822,333.4293,333.3446,333.3446,300.0
2020-08-18 14:00:00,354.44,354.44,354.31,354.33,500.0,333.3352,333.3352,333.213,333.2318,500.0
2020-08-18 14:05:00,354.35,354.35,354.29,354.32,400.0,333.2506,333.2506,333.1942,333.2224,400.0
2020-08-18 14:10:00,354.4,354.42,354.07,354.07,406.0,333.2976,333.3164,332.9873,332.9873,406.0
2020-08-18 14:15:00,354.09,354.2,353.98,353.98,4500.0,333.0061,333.1095,332.9026,332.9026,4500.0
2020-08-18 14:20:00,353.99,353.99,353.86,353.92,400.0,332.912,332.912,332.7898,332.8462,400.0
2020-08-18 14:25:00,353.87,353.94,353.81,353.81,3593.0,332.7992,332.865,332.7427,332.7427,3593.0
2020-08-18 14:30:00,353.83,353.87,353.71,353.73,2100.0,332.7615,332.7992,332.6487,332.6675,2100.0
2020-08-18 14:35:00,353.71,353.82,353.7,353.82,2486.0,332.6487,332.7521,332.6393,332.7521,2486.0
2020-08-18 14:40:00,353.76,353.9,353.76,353.83,4402.0,332.6957,332.8274,332.6957,332.7615,4402.0
2020-08-18 14:45:00,353.78,353.8,353.64,353.67,1735.0,332.7145,332.7333,332.5829,332.6111,1735.0
2020-08-18 14:50:00,353.61,353.78,353.61,353.73,639.0,332.5546,332.7145,332.5546,332.6675,639.0
2020-08-18 14:55:00,353.75,353.83,353.75,353.77,824.0,332.6863,332.7615,332.6863,332.7051,824.0
2020-08-18 15:00:00,353.73,353.89,353.68,353.68,6131.0,332.6675,332.818,332.6205,332.6205,6131.0
2020-08-18 15:05:00,353.67,353.81,353.67,353.79,1402.0,332.6111,332.7427,332.6111,332.7239,1402.0
2020-08-18 15:10:00,353.77,354.04,353.77,354.02,1903.0,332.7051,332.959,332.7051,332.9402,1903.0
2020-08-18 15:15:00,354.08,354.08,353.59,353.76,3124.0,332.9967,332.9967,332.5358,332.6957,3124.0
2020-08-18 15:20:00,353.84,354.03,353.78,353.8,2300.0,332.7709,332.9496,332.7145,332.7333,2300.0
2020-08-18 15:25:00,353.75,353.76,353.67,353.67,1822.0,332.6863,332.6957,332.6111,332.6111,1822.0
2020-08-18 15:30:00,353.63,353.85,353.59,353.85,1100.0,332.5735,332.7804,332.5358,332.7804,1100.0
2020-08-18 15:35:00,353.81,353.82,353.65,353.65,1400.0,332.7427,332.7521,332.5923,332.5923,1400.0
2020-08-18 15:40:00,353.72,353.79,353.58,353.64,5815.0,332.6581,332.7239,332.5264,332.5829,5815.0
2020-08-18 15:45:00,353.59,353.7,353.32,353.32,8344.0,332.5358,332.6393,332.2819,332.2819,8344.0
2020-08-18 15:50:00,353.3,353.3,352.99,352.99,14181.0,332.2631,332.2631,331.9716,331.9716,14181.0
2020-08-18 15:55:00,352.97,353.3,352.71,353.26,51017.0,331.9528,332.2631,331.7082,332.2255,51017.0
2020-08-19 09:30:00,354.28,354.28,352.8,353.14,78756.0,333.1847,333.1847,331.7929,332.1126,78756.0
2020-08-19 09:35:00,352.99,353.26,352.44,352.9,14814.0,331.9716,332.2255,331.4543,331.8869,14814.0
2020-08-19 09:40:00,352.85,353.85,352.85,353.85,16818.0,331.8399,332.7804,331.8399,332.7804,16818.0
2020-08-19 09:45:00,353.87,353.93,353.47,353.67,8833.0,332.7992,332.8556,332.423,332.6111,8833.0
2020-08-19 09:50:00,353.65,354.27,353.65,353.88,9854.0,332.5923,333.1753,332.5923,332.8086,9854.0
2020-08-19 09:55:00,353.9,354.11,353.75,354.07,5912.0,332.8274,333.0249,332.6863,332.9873,5912.0
2020-08-19 10:00:00,354.24,354.28,353.87,354.02,5453.0,333.1471,333.1847,332.7992,332.9402,5453.0
2020-08-19 10:05:00,354.1,354.1,353.25,353.25,9853.0,333.0155,333.0155,332.2161,332.2161,9853.0
2020-08-19 10:10:00,353.34,353.57,353.2,353.38,32270.0,332.3007,332.517,332.1691,332.3383,32270.0
2020-08-19 10:15:00,353.44,353.51,353.22,353.22,4436.0,332.3948,332.4606,332.1879,332.1879,4436.0
2020-08-19 10:20:00,353.04,353.27,352.71,353.27,6206.0,332.0186,332.2349,331.7082,332.2349,6206.0
2020-08-19 10:25:00,353.35,353.62,353.24,353.31,8171.0,332.3101,332.564,332.2067,332.2725,8171.0
2020-08-19 10:30:00,353.32,353.43,353.13,353.27,5912.0,332.2819,332.3854,332.1032,332.2349,5912.0
2020-08-19 10:35:00,353.29,353.56,353.21,353.24,7184.0,332.2537,332.5076,332.1785,332.2067,7184.0
2020-08-19 10:40:00,353.19,353.74,353.19,353.65,3855.0,332.1597,332.6769,332.1597,332.5923,3855.0
2020-08-19 10:45:00,353.72,353.95,353.48,353.55,3950.0,332.6581,332.8744,332.4324,332.4982,3950.0
2020-08-19 10:50:00,353.54,353.6,353.37,353.59,1747.0,332.4888,332.5452,332.3289,332.5358,1747.0
2020-08-19 10:55:00,353.75,353.8,353.56,353.56,902.0,332.6863,332.7333,332.5076,332.5076,902.0
2020-08-19 11:00:00,353.55,353.68,353.41,353.5,5550.0,332.4982,332.6205,332.3666,332.4512,5550.0
2020-08-19 11:05:00,353.46,353.54,353.43,353.54,1105.0,332.4136,332.4888,332.3854,332.4888,1105.0
2020-08-19 11:10:00,353.52,353.52,353.37,353.38,700.0,332.47,332.47,332.3289,332.3383,700.0
2020-08-19 11:15:00,353.43,353.56,353.3,353.3,3925.0,332.3854,332.5076,332.2631,332.2631,3925.0
2020-08-19 11:20:00,353.32,353.79,353.16,353.79,4044.0,332.2819,332.7239,332.1314,332.7239,4044.0
2020-08-19 11:25:00,353.77,354.16,353.75,354.16,3921.0,332.7051,333.0719,332.6863,333.0719,3921.0
2020-08-19 11:30:00,354.15,354.46,354.15,354.39,4647.0,333.0625,333.354,333.0625,333.2882,4647.0
2020-08-19 11:35:00,354.64,354.64,354.51,354.58,3159.0,333.5233,333.5233,333.4011,333.4669,3159.0
2020-08-19 11:40:00,354.54,354.59,354.4,354.56,2050.0,333.4293,333.4763,333.2976,333.4481,2050.0
2020-08-19 11:45:00,354.54,354.56,354.53,354.53,1200.0,333.4293,333.4481,333.4199,333.4199,1200.0
2020-08-19 11:50:00,354.43,354.57,354.43,354.46,3431.0,333.3258,333.4575,333.3258,333.354,3431.0
2020-08-19 11:55:00,354.33,354.35,354.15,354.22,900.0,333.2318,333.2506,333.0625,333.1283,900.0
2020-08-19 12:00:00,354.09,354.1,353.94,353.94,7129.0,333.0061,333.0155,332.865,332.865,7129.0
2020-08-19 12:05:00,353.9,353.97,353.81,353.81,1770.0,332.8274,332.8932,332.7427,332.7427,1770.0
2020-08-19 12:10:00,353.97,354.04,353.84,353.84,1150.0,332.8932,332.959,332.7709,332.7709,1150.0
2020-08-19 12:15:00,353.85,353.95,353.85,353.87,964.0,332.7804,332.8744,332.7804,332.7992,964.0
2020-08-19 12:20:00,353.77,354.06,353.77,354.05,1526.0,332.7051,332.9778,332.7051,332.9684,1526.0
2020-08-19 12:25:00,354.06,354.1,354.03,354.04,1790.0,332.9778,333.0155,332.9496,332.959,1790.0
2020-08-19 12:30:00,354.24,354.28,354.16,354.25,3539.0,333.1471,333.1847,333.0719,333.1565,3539.0
2020-08-19 12:35:00,354.17,354.35,354.15,354.29,1700.0,333.0813,333.2506,333.0625,333.1942,1700.0
2020-08-19 12:40:00,354.21,354.21,353.96,353.96,1200.0,333.1189,333.1189,332.8838,332.8838,1200.0
2020-08-19 12:45:00,353.79,353.8,353.73,353.73,1250.0,332.7239,332.7333,332.6675,332.6675,1250.0
2020-08-19 12:50:00,353.69,353.69,353.43,353.52,4975.0,332.6299,332.6299,332.3854,332.47,4975.0
2020-08-19 12:55:00,353.46,353.63,353.44,353.63,2552.0,332.4136,332.5735,332.3948,332.5735,2552.0
2020-08-19 13:00:00,353.59,353.64,353.51,353.63,3852.0,332.5358,332.5829,332.4606,332.5735,3852.0
2020-08-19 13:05:00,353.65,353.65,353.54,353.59,1200.0,332.5923,332.5923,332.4888,332.5358,1200.0
2020-08-19 13:10:00,353.59,353.66,353.59,353.61,4709.0,332.5358,332.6017,332.5358,332.5546,4709.0
2020-08-19 13:15:00,353.61,353.91,353.61,353.91,2777.0,332.5546,332.8368,332.5546,332.8368,2777.0
2020-08-19 13:20:00,353.92,354.02,353.92,354.0,3424.0,332.8462,332.9402,332.8462,332.9214,3424.0
2020-08-19 13:25:00,354.03,354.03,353.76,353.78,3680.0,332.9496,332.9496,332.6957,332.7145,3680.0
2020-08-19 13:30:00,353.87,353.9,353.71,353.71,904.0,332.7992,332.8274,332.6487,332.6487,904.0
2020-08-19 13:35:00,353.72,353.72,353.53,353.55,1500.0,332.6581,332.6581,332.4794,332.4982,1500.0
2020-08-19 13:40:00,353.62,353.89,353.62,353.89,700.0,332.564,332.818,332.564,332.818,700.0
2020-08-19 13:45:00,353.89,354.08,353.87,354.03,2180.0,332.818,332.9967,332.7992,332.9496,2180.0
2020-08-19 13:50:00,354.08,354.11,354.02,354.05,3948.0,332.9967,333.0249,332.9402,332.9684,3948.0
2020-08-19 13:55:00,354.08,354.16,354.02,354.14,4174.0,332.9967,333.0719,332.9402,333.0531,4174.0
2020-08-19 14:00:00,354.08,354.4,353.99,354.34,2538.0,332.9967,333.2976,332.912,333.2412,2538.0
2020-08-19 14:05:00,354.22,354.22,353.63,354.0,5813.0,333.1283,333.1283,332.5735,332.9214,5813.0
2020-08-19 14:10:00,353.91,353.97,353.31,353.31,5100.0,332.8368,332.8932,332.2725,332.2725,5100.0
2020-08-19 14:15:00,353.35,353.4,353.0,353.04,3279.0,332.3101,332.3571,331.981,332.0186,3279.0
2020-08-19 14:20:00,353.05,353.53,352.95,353.32,15765.0,332.028,332.4794,331.9339,332.2819,15765.0
2020-08-19 14:25:00,353.31,353.58,353.03,353.18,7049.0,332.2725,332.5264,332.0092,332.1502,7049.0
2020-08-19 14:30:00,353.24,353.44,353.0,353.44,4282.0,332.2067,332.3948,331.981,332.3948,4282.0
2020-08-19 14:35:00,353.14,353.18,352.75,353.04,7303.0,332.1126,332.1502,331.7459,332.0186,7303.0
2020-08-19 14:40:00,353.08,353.09,352.8,353.01,3426.0,332.0562,332.0656,331.7929,331.9904,3426.0
2020-08-19 14:45:00,353.12,353.42,353.12,353.31,6339.0,332.0938,332.376,332.0938,332.2725,6339.0
2020-08-19 14:50:00,353.31,353.53,353.2,353.29,3549.0,332.2725,332.4794,332.1691,332.2537,3549.0
2020-08-19 14:55:00,353.37,353.53,353.22,353.44,3143.0,332.3289,332.4794,332.1879,332.3948,3143.0
2020-08-19 15:00:00,353.33,353.69,353.33,353.49,7099.0,332.2913,332.6299,332.2913,332.4418,7099.0
2020-08-19 15:05:00,353.57,353.67,353.43,353.43,3223.0,332.517,332.6111,332.3854,332.3854,3223.0
2020-08-19 15:10:00,353.41,353.54,353.28,353.33,1618.0,332.3666,332.4888,332.2443,332.2913,1618.0
2020-08-19 15:15:00,353.34,353.4,352.97,352.97,2802.0,332.3007,332.3571,331.9528,331.9528,2802.0
2020-08-19 15:20:00,352.89,353.01,352.61,352.61,17110.0,331.8775,331.9904,331.6142,331.6142,17110.0
2020-08-19 15:25:00,352.66,352.73,352.3,352.48,5766.0,331.6612,331.727,331.3226,331.4919,5766.0
2020-08-19 15:30:00,352.49,352.61,352.39,352.45,6088.0,331.5013,331.6142,331.4073,331.4637,6088.0
2020-08-19 15:35:00,352.62,352.71,352.24,352.26,5033.0,331.6236,331.7082,331.2662,331.285,5033.0
2020-08-19 15:40:00,352.22,352.6,352.04,352.44,16271.0,331.2474,331.6048,331.0781,331.4543,16271.0
2020-08-19 15:45:00,352.38,352.38,351.52,351.54,4996.0,331.3979,331.3979,330.5891,330.6079,4996.0
2020-08-19 15:50:00,351.34,351.8,351.22,351.79,35419.0,330.4198,330.8524,330.307,330.843,35419.0
2020-08-19 15:55:00,351.76,351.82,351.51,351.57,31835.0,330.8148,330.8712,330.5797,330.6361,31835.0
2020-08-20 09:30:00,348.21,349.32,347.56,349.32,43876.0,327.4762,328.5201,326.8649,328.5201,43876.0
2020-08-20 09:35:00,349.37,349.75,348.93,349.24,34186.0,328.5671,328.9245,328.1533,328.4449,34186.0
2020-08-20 09:40:00,349.04,349.61,348.97,349.46,36471.0,328.2568,328.7928,328.1909,328.6518,36471.0
2020-08-20 09:45:00,349.4,349.59,349.17,349.22,29420.0,328.5953,328.774,328.379,328.426,29420.0
2020-08-20 09:50:00,349.3,349.95,349.24,349.72,24184.0,328.5013,329.1126,328.4449,328.8963,24184.0
2020-08-20 09:55:00,349.77,349.77,349.45,349.56,10018.0,328.9433,328.9433,328.6423,328.7458,10018.0
2020-08-20 10:00:00,349.53,349.94,349.23,349.66,16260.0,328.7176,329.1032,328.4354,328.8398,16260.0
2020-08-20 10:05:00,349.65,350.17,349.44,350.15,15989.0,328.8304,329.3195,328.6329,329.3007,15989.0
2020-08-20 10:10:00,350.29,350.49,350.27,350.41,7345.0,329.4323,329.6204,329.4135,329.5452,7345.0
2020-08-20 10:15:00,350.38,351.1,350.37,351.1,11936.0,329.517,330.1941,329.5076,330.1941,11936.0
2020-08-20 10:20:00,351.18,351.27,350.82,350.91,7600.0,330.2693,330.354,329.9308,330.0154,7600.0
2020-08-20 10:25:00,351.02,351.22,350.84,350.98,12261.0,330.1189,330.307,329.9496,330.0812,12261.0
2020-08-20 10:30:00,350.92,351.2,350.68,350.69,22237.0,330.0248,330.2881,329.7991,329.8085,22237.0
2020-08-20 10:35:00,350.75,351.05,350.56,350.56,3185.0,329.8649,330.1471,329.6863,329.6863,3185.0
2020-08-20 10:40:00,350.54,350.66,350.3,350.34,4358.0,329.6674,329.7803,329.4417,329.4794,4358.0
2020-08-20 10:45:00,350.4,350.46,350.33,350.46,3860.0,329.5358,329.5922,329.4699,329.5922,3860.0
2020-08-20 10:50:00,350.57,350.77,350.52,350.52,3100.0,329.6957,329.8837,329.6486,329.6486,3100.0
2020-08-20 10:55:00,350.58,350.6,350.02,350.02,5451.0,329.7051,329.7239,329.1784,329.1784,5451.0
2020-08-20 11:00:00,349.98,350.22,349.98,350.22,2168.0,329.1408,329.3665,329.1408,329.3665,2168.0
2020-08-20 11:05:00,350.27,350.38,350.06,350.13,4542.0,329.4135,329.517,329.216,329.2819,4542.0
2020-08-20 11:10:00,350.13,350.3,350.11,350.17,3141.0,329.2819,329.4417,329.263,329.3195,3141.0
2020-08-20 11:15:00,350.12,350.29,350.12,350.13,8852.0,329.2725,329.4323,329.2725,329.2819,8852.0
2020-08-20 11:20:00,350.02,350.03,349.89,350.01,900.0,329.1784,329.1878,329.0561,329.169,900.0
2020-08-20 11:25:00,350.04,350.13,350.03,350.03,1000.0,329.1972,329.2819,329.1878,329.1878,1000.0
2020-08-20 11:30:00,349.96,350.24,349.96,350.15,2100.0,329.122,329.3853,329.122,329.3007,2100.0
2020-08-20 11:35:00,350.38,350.72,350.34,350.63,2654.0,329.517,329.8367,329.4794,329.7521,2654.0
2020-08-20 11:40:00,350.71,350.76,350.64,350.64,2050.0,329.8273,329.8743,329.7615,329.7615,2050.0
2020-08-20 11:45:00,350.62,350.84,350.59,350.84,6749.0,329.7427,329.9496,329.7145,329.9496,6749.0
2020-08-20 11:50:00,350.77,351.08,350.75,351.08,5540.0,329.8837,330.1753,329.8649,330.1753,5540.0
2020-08-20 11:55:00,351.07,351.15,350.85,350.85,1085.0,330.1659,330.2411,329.959,329.959,1085.0
2020-08-20 12:00:00,350.7,350.71,350.54,350.66,3630.0,329.8179,329.8273,329.6674,329.7803,3630.0
2020-08-20 12:05:00,350.52,350.54,350.48,350.54,600.0,329.6486,329.6674,329.611,329.6674,600.0
2020-08-20 12:10:00,350.47,350.47,350.35,350.37,4472.0,329.6016,329.6016,329.4888,329.5076,4472.0
2020-08-20 12:15:00,350.39,350.39,350.15,350.19,5100.0,329.5264,329.5264,329.3007,329.3383,5100.0
2020-08-20 12:20:00,350.17,350.17,350.02,350.02,1200.0,329.3195,329.3195,329.1784,329.1784,1200.0
2020-08-20 12:25:00,350.16,350.22,350.08,350.17,3194.0,329.3101,329.3665,329.2348,329.3195,3194.0
2020-08-20 12:30:00,350.24,350.35,350.21,350.27,1300.0,329.3853,329.4888,329.3571,329.4135,1300.0
2020-08-20 12:35:00,350.28,350.28,350.09,350.11,1400.0,329.4229,329.4229,329.2442,329.263,1400.0
2020-08-20 12:40:00,350.21,350.22,350.13,350.18,2536.0,329.3571,329.3665,329.2819,329.3289,2536.0
2020-08-20 12:45:00,350.23,350.27,350.1,350.1,1645.0,329.3759,329.4135,329.2536,329.2536,1645.0
2020-08-20 12:50:00,350.24,350.33,350.14,350.14,2876.0,329.3853,329.4699,329.2913,329.2913,2876.0
2020-08-20 12:55:00,350.02,350.02,349.89,349.98,1550.0,329.1784,329.1784,329.0561,329.1408,1550.0
2020-08-20 13:00:00,350.04,350.23,349.98,350.23,2558.0,329.1972,329.3759,329.1408,329.3759,2558.0
2020-08-20 13:05:00,350.25,350.25,349.97,349.97,1200.0,329.3947,329.3947,329.1314,329.1314,1200.0
2020-08-20 13:10:00,349.91,349.94,349.85,349.85,1135.0,329.075,329.1032,329.0185,329.0185,1135.0
2020-08-20 13:15:00,349.86,349.88,349.78,349.78,2591.0,329.0279,329.0467,328.9527,328.9527,2591.0
2020-08-20 13:20:00,349.77,349.88,349.77,349.87,2113.0,328.9433,329.0467,328.9433,329.0373,2113.0
2020-08-20 13:25:00,349.74,349.87,349.73,349.81,4182.0,328.9151,329.0373,328.9057,328.9809,4182.0
2020-08-20 13:30:00,349.79,350.04,349.78,350.04,2821.0,328.9621,329.1972,328.9527,329.1972,2821.0
2020-08-20 13:35:00,349.96,350.06,349.96,349.96,1113.0,329.122,329.216,329.122,329.122,1113.0
2020-08-20 13:40:00,349.94,349.97,349.94,349.97,300.0,329.1032,329.1314,329.1032,329.1314,300.0
2020-08-20 13:45:00,349.98,349.98,349.79,349.79,2116.0,329.1408,329.1408,328.9621,328.9621,2116.0
2020-08-20 13:50:00,349.83,349.98,349.76,349.79,1405.0,328.9997,329.1408,328.9339,328.9621,1405.0
2020-08-20 13:55:00,349.79,349.91,349.7,349.79,2035.0,328.9621,329.075,328.8775,328.9621,2035.0
2020-08-20 14:00:00,349.83,349.94,349.72,349.72,1300.0,328.9997,329.1032,328.8963,328.8963,1300.0
2020-08-20 14:05:00,349.82,349.97,349.8,349.91,2151.0,328.9903,329.1314,328.9715,329.075,2151.0
2020-08-20 14:10:00,349.94,349.95,349.83,349.94,1007.0,329.1032,329.1126,328.9997,329.1032,1007.0
2020-08-20 14:15:00,350.01,350.07,350.0,350.02,4205.0,329.169,329.2254,329.1596,329.1784,4205.0
2020-08-20 14:20:00,350.03,350.19,349.94,350.09,7129.0,329.1878,329.3383,329.1032,329.2442,7129.0
2020-08-20 14:25:00,350.05,350.15,350.02,350.15,3411.0,329.2066,329.3007,329.1784,329.3007,3411.0
2020-08-20 14:30:00,350.19,350.24,350.08,350.17,750.0,329.3383,329.3853,329.2348,329.3195,750.0
2020-08-20 14:35:00,350.19,350.21,350.1,350.17,3071.0,329.3383,329.3571,329.2536,329.3195,3071.0
2020-08-20 14:40:00,350.09,350.09,349.98,350.05,2283.0,329.2442,329.2442,329.1408,329.2066,2283.0
2020-08-20 14:45:00,349.86,350.1,349.86,350.1,1215.0,329.0279,329.2536,329.0279,329.2536,1215.0
2020-08-20 14:50:00,350.06,350.25,350.06,350.25,3796.0,329.216,329.3947,329.216,329.3947,3796.0
2020-08-20 14:55:00,350.23,350.23,350.15,350.19,5700.0,329.3759,329.3759,329.3007,329.3383,5700.0
2020-08-20 15:00:00,350.2,350.75,350.2,350.69,8734.0,329.3477,329.8649,329.3477,329.8085,8734.0
2020-08-20 15:05:00,350.72,350.72,350.5,350.5,3490.0,329.8367,329.8367,329.6298,329.6298,3490.0
2020-08-20 15:10:00,350.52,350.52,350.33,350.33,3179.0,329.6486,329.6486,329.4699,329.4699,3179.0
2020-08-20 15:15:00,350.26,350.38,350.05,350.05,861.0,329.4041,329.517,329.2066,329.2066,861.0
2020-08-20 15:20:00,350.12,350.12,349.83,349.97,500.0,329.2725,329.2725,328.9997,329.1314,500.0
2020-08-20 15:25:00,349.9,349.9,349.73,349.79,900.0,329.0656,329.0656,328.9057,328.9621,900.0
2020-08-20 15:30:00,349.73,349.73,349.61,349.67,1840.0,328.9057,328.9057,328.7928,328.8492,1840.0
2020-08-20 15:35:00,349.72,349.72,349.66,349.7,1300.0,328.8963,328.8963,328.8398,328.8775,1300.0
2020-08-20 15:40:00,349.73,350.11,349.7,350.11,2492.0,328.9057,329.263,328.8775,329.263,2492.0
2020-08-20 15:45:00,350.13,350.19,350.01,350.01,3652.0,329.2819,329.3383,329.169,329.169,3652.0
2020-08-20 15:50:00,349.87,349.98,349.54,349.54,6793.0,329.0373,329.1408,328.727,328.727,6793.0
2020-08-20 15:55:00,349.6,349.84,349.41,349.42,24619.0,328.7834,329.0091,328.6047,328.6141,24619.0
2020-08-21 09:30:00,348.17,349.69,348.02,349.18,58211.0,327.4386,328.8681,327.2975,328.3884,58211.0
2020-08-21 09:35:00,349.11,349.26,347.89,348.13,23355.0,328.3226,328.4637,327.1752,327.4009,23355.0
2020-08-21 09:40:00,348.3,348.35,347.74,348.16,10670.0,327.5608,327.6078,327.0342,327.4292,10670.0
2020-08-21 09:45:00,348.18,349.39,348.14,349.39,7725.0,327.448,328.5859,327.4103,328.5859,7725.0
2020-08-21 09:50:00,349.35,349.35,348.7,348.91,9878.0,328.5483,328.5483,327.937,328.1345,9878.0
2020-08-21 09:55:00,348.86,348.93,348.76,348.8,1600.0,328.0875,328.1533,327.9934,328.0311,1600.0
2020-08-21 10:00:00,348.88,348.97,348.33,348.35,10080.0,328.1063,328.1909,327.589,327.6078,10080.0
2020-08-21 10:05:00,348.29,348.73,348.16,348.62,9603.0,327.5514,327.9652,327.4292,327.8618,9603.0
2020-08-21 10:10:00,348.61,348.79,347.92,347.92,20158.0,327.8524,328.0216,327.2034,327.2034,20158.0
2020-08-21 10:15:00,347.93,348.2,347.76,347.84,2851.0,327.2129,327.4668,327.053,327.1282,2851.0
2020-08-21 10:20:00,347.56,347.62,347.32,347.32,4300.0,326.8649,326.9213,326.6392,326.6392,4300.0
2020-08-21 10:25:00,347.22,347.45,347.18,347.45,11080.0,326.5451,326.7614,326.5075,326.7614,11080.0
2020-08-21 10:30:00,347.37,347.55,347.2,347.53,3737.0,326.6862,326.8555,326.5263,326.8367,3737.0
2020-08-21 10:35:00,347.48,347.86,347.43,347.78,2867.0,326.7896,327.147,326.7426,327.0718,2867.0
2020-08-21 10:40:00,347.8,347.8,347.34,347.42,5951.0,327.0906,327.0906,326.658,326.7332,5951.0
2020-08-21 10:45:00,347.5,347.73,347.34,347.34,3000.0,326.8085,327.0248,326.658,326.658,3000.0
2020-08-21 10:50:00,347.4,348.07,347.4,348.06,5084.0,326.7144,327.3445,326.7144,327.3351,5084.0
2020-08-21 10:55:00,348.06,348.15,347.79,347.9,10561.0,327.3351,327.4198,327.0812,327.1846,10561.0
2020-08-21 11:00:00,347.89,347.95,347.31,347.4,10297.0,327.1752,327.2317,326.6298,326.7144,10297.0
2020-08-21 11:05:00,347.44,347.96,347.42,347.95,6400.0,326.752,327.2411,326.7332,327.2317,6400.0
2020-08-21 11:10:00,347.93,348.11,347.71,347.89,5304.0,327.2129,327.3821,327.006,327.1752,5304.0
2020-08-21 11:15:00,347.87,348.02,347.58,347.63,2100.0,327.1564,327.2975,326.8837,326.9307,2100.0
2020-08-21 11:20:00,347.68,348.06,347.55,347.93,2308.0,326.9777,327.3351,326.8555,327.2129,2308.0
2020-08-21 11:25:00,347.96,347.99,347.79,347.9,2920.0,327.2411,327.2693,327.0812,327.1846,2920.0
2020-08-21 11:30:00,347.86,348.17,347.86,348.03,6950.0,327.147,327.4386,327.147,327.3069,6950.0
2020-08-21 11:35:00,348.06,348.13,347.84,348.08,3450.0,327.3351,327.4009,327.1282,327.3539,3450.0
2020-08-21 11:40:00,348.09,348.14,347.75,347.75,3975.0,327.3633,327.4103,327.0436,327.0436,3975.0
2020-08-21 11:45:00,347.67,347.81,347.66,347.66,800.0,326.9683,327.1,326.9589,326.9589,800.0
2020-08-21 11:50:00,347.63,347.97,347.62,347.94,3010.0,326.9307,327.2505,326.9213,327.2223,3010.0
2020-08-21 11:55:00,347.92,348.06,347.71,347.71,4220.0,327.2034,327.3351,327.006,327.006,4220.0
2020-08-21 12:00:00,347.75,347.93,347.66,347.93,2384.0,327.0436,327.2129,326.9589,327.2129,2384.0
2020-08-21 12:05:00,348.03,348.51,348.02,348.45,9893.0,327.3069,327.7583,327.2975,327.7019,9893.0
2020-08-21 12:10:00,348.5,348.55,348.43,348.55,3000.0,327.7489,327.7959,327.6831,327.7959,3000.0
2020-08-21 12:15:00,348.58,348.66,348.55,348.64,4815.0,327.8242,327.8994,327.7959,327.8806,4815.0
2020-08-21 12:20:00,348.6,348.6,348.39,348.46,3983.0,327.843,327.843,327.6455,327.7113,3983.0
2020-08-21 12:25:00,348.51,348.52,348.22,348.22,2220.0,327.7583,327.7677,327.4856,327.4856,2220.0
2020-08-21 12:30:00,348.22,348.22,348.08,348.09,916.0,327.4856,327.4856,327.3539,327.3633,916.0
2020-08-21 12:35:00,348.02,348.1,347.97,348.08,3150.0,327.2975,327.3727,327.2505,327.3539,3150.0
2020-08-21 12:40:00,347.98,348.09,347.93,348.07,3606.0,327.2599,327.3633,327.2129,327.3445,3606.0
2020-08-21 12:45:00,348.13,348.13,347.96,347.96,2518.0,327.4009,327.4009,327.2411,327.2411,2518.0
2020-08-21 12:50:00,347.7,347.7,347.41,347.47,3258.0,326.9965,326.9965,326.7238,326.7802,3258.0
2020-08-21 12:55:00,347.57,347.6,347.07,347.07,3500.0,326.8743,326.9025,326.4041,326.4041,3500.0
2020-08-21 13:00:00,347.13,347.21,346.87,347.14,7296.0,326.4605,326.5357,326.216,326.4699,7296.0
2020-08-21 13:05:00,347.21,347.36,347.21,347.32,11361.0,326.5357,326.6768,326.5357,326.6392,11361.0
2020-08-21 13:10:00,347.38,347.51,347.26,347.46,1800.0,326.6956,326.8179,326.5827,326.7708,1800.0
2020-08-21 13:15:00,347.56,347.59,347.35,347.35,3600.0,326.8649,326.8931,326.6674,326.6674,3600.0
2020-08-21 13:20:00,347.25,347.25,346.95,347.13,4700.0,326.5733,326.5733,326.2912,326.4605,4700.0
2020-08-21 13:25:00,347.19,347.47,347.19,347.43,2321.0,326.5169,326.7802,326.5169,326.7426,2321.0
2020-08-21 13:30:00,347.43,347.67,347.36,347.65,1600.0,326.7426,326.9683,326.6768,326.9495,1600.0
2020-08-21 13:35:00,347.64,347.92,347.64,347.78,1295.0,326.9401,327.2034,326.9401,327.0718,1295.0
2020-08-21 13:40:00,347.82,348.0,347.75,347.99,1223.0,327.1094,327.2787,327.0436,327.2693,1223.0
2020-08-21 13:45:00,347.95,348.06,347.94,348.02,1400.0,327.2317,327.3351,327.2223,327.2975,1400.0
2020-08-21 13:50:00,348.17,348.17,347.99,348.07,5202.0,327.4386,327.4386,327.2693,327.3445,5202.0
2020-08-21 13:55:00,348.01,348.14,347.99,348.07,5609.0,327.2881,327.4103,327.2693,327.3445,5609.0
2020-08-21 14:00:00,348.1,348.2,347.98,347.98,2555.0,327.3727,327.4668,327.2599,327.2599,2555.0
2020-08-21 14:05:00,348.04,348.12,348.01,348.1,1446.0,327.3163,327.3915,327.2881,327.3727,1446.0
2020-08-21 14:10:00,348.22,348.31,348.07,348.26,2249.0,327.4856,327.5702,327.3445,327.5232,2249.0
2020-08-21 14:15:00,348.29,348.31,348.2,348.2,2200.0,327.5514,327.5702,327.4668,327.4668,2200.0
2020-08-21 14:20:00,348.23,348.38,348.19,348.38,3451.0,327.495,327.6361,327.4574,327.6361,3451.0
2020-08-21 14:25:00,348.25,348.32,348.21,348.21,1000.0,327.5138,327.5796,327.4762,327.4762,1000.0
2020-08-21 14:30:00,348.19,348.44,348.18,348.44,2258.0,327.4574,327.6925,327.448,327.6925,2258.0
2020-08-21 14:35:00,348.4,348.55,348.4,348.49,11230.0,327.6549,327.7959,327.6549,327.7395,11230.0
2020-08-21 14:40:00,348.35,348.35,348.26,348.29,1700.0,327.6078,327.6078,327.5232,327.5514,1700.0
2020-08-21 14:45:00,348.3,348.36,347.99,348.07,11377.0,327.5608,327.6173,327.2693,327.3445,11377.0
2020-08-21 14:50:00,348.13,348.24,348.08,348.19,3516.0,327.4009,327.5044,327.3539,327.4574,3516.0
2020-08-21 14:55:00,348.22,348.35,348.19,348.26,6720.0,327.4856,327.6078,327.4574,327.5232,6720.0
2020-08-21 15:00:00,348.14,348.42,348.14,348.26,8076.0,327.4103,327.6737,327.4103,327.5232,8076.0
2020-08-21 15:05:00,348.26,348.35,348.26,348.31,3100.0,327.5232,327.6078,327.5232,327.5702,3100.0
2020-08-21 15:10:00,348.36,348.38,348.3,348.35,1100.0,327.6173,327.6361,327.5608,327.6078,1100.0
2020-08-21 15:15:00,348.24,348.3,348.21,348.25,1920.0,327.5044,327.5608,327.4762,327.5138,1920.0
2020-08-21 15:20:00,348.26,348.35,348.21,348.22,2900.0,327.5232,327.6078,327.4762,327.4856,2900.0
2020-08-21 15:25:00,348.25,348.25,348.08,348.08,2226.0,327.5138,327.5138,327.3539,327.3539,2226.0
2020-08-21 15:30:00,348.16,348.25,347.98,348.1,4363.0,327.4292,327.5138,327.2599,327.3727,4363.0
2020-08-21 15:35:00,348.13,348.24,348.13,348.14,1210.0,327.4009,327.5044,327.4009,327.4103,1210.0
2020-08-21 15:40:00,348.08,348.18,347.92,347.96,5628.0,327.3539,327.448,327.2034,327.2411,5628.0
2020-08-21 15:45:00,347.97,348.15,347.92,347.96,3300.0,327.2505,327.4198,327.2034,327.2411,3300.0
2020-08-21 15:50:00,347.94,348.24,347.94,348.24,4178.0,327.2223,327.5044,327.2223,327.5044,4178.0
2020-08-21 15:55:00,348.27,348.53,348.27,348.41,30488.0,327.5326,327.7771,327.5326,327.6643,30488.0
2020-08-24 09:30:00,351.01,351.01,350.08,350.18,45327.0,330.1095,330.1095,329.2348,329.3289,45327.0
2020-08-24 09:35:00,350.04,350.46,349.4,349.49,23705.0,329.1972,329.5922,328.5953,328.68,23705.0
2020-08-24 09:40:00,349.51,349.71,349.08,349.71,22101.0,328.6988,328.8869,328.2944,328.8869,22101.0
2020-08-24 09:45:00,349.79,350.34,349.76,350.31,14824.0,328.9621,329.4794,328.9339,329.4511,14824.0
2020-08-24 09:50:00,350.45,350.5,350.0,350.44,11900.0,329.5828,329.6298,329.1596,329.5734,11900.0
2020-08-24 09:55:00,350.43,350.92,350.43,350.92,9549.0,329.564,330.0248,329.564,330.0248,9549.0
2020-08-24 10:00:00,350.93,351.44,350.91,351.27,20108.0,330.0342,330.5139,330.0154,330.354,20108.0
2020-08-24 10:05:00,351.58,351.97,351.37,351.97,14083.0,330.6455,331.0123,330.448,331.0123,14083.0
2020-08-24 10:10:00,351.94,352.1,351.34,351.61,12934.0,330.9841,331.1346,330.4198,330.6737,12934.0
2020-08-24 10:15:00,351.66,352.37,351.62,352.32,13236.0,330.7208,331.3885,330.6831,331.3415,13236.0
2020-08-24 10:20:00,352.29,352.63,352.16,352.16,8310.0,331.3132,331.633,331.191,331.191,8310.0
2020-08-24 10:25:00,352.27,352.27,351.68,351.69,6467.0,331.2944,331.2944,330.7396,330.749,6467.0
2020-08-24 10:30:00,351.58,352.09,351.58,351.84,7919.0,330.6455,331.1252,330.6455,330.89,7919.0
2020-08-24 10:35:00,351.84,352.27,351.75,352.27,8963.0,330.89,331.2944,330.8054,331.2944,8963.0
2020-08-24 10:40:00,352.27,352.64,352.22,352.32,14335.0,331.2944,331.6424,331.2474,331.3415,14335.0
2020-08-24 10:45:00,352.33,352.33,351.83,352.19,2842.0,331.3509,331.3509,330.8806,331.2192,2842.0
2020-08-24 10:50:00,352.38,352.48,351.74,351.87,4323.0,331.3979,331.4919,330.796,330.9183,4323.0
2020-08-24 10:55:00,351.91,352.12,351.86,351.92,3200.0,330.9559,331.1534,330.9088,330.9653,3200.0
2020-08-24 11:00:00,352.24,352.29,352.02,352.09,4150.0,331.2662,331.3132,331.0593,331.1252,4150.0
2020-08-24 11:05:00,351.95,352.53,351.95,352.27,1961.0,330.9935,331.539,330.9935,331.2944,1961.0
2020-08-24 11:10:00,352.3,352.4,352.25,352.27,4252.0,331.3226,331.4167,331.2756,331.2944,4252.0
2020-08-24 11:15:00,352.23,352.23,352.12,352.13,650.0,331.2568,331.2568,331.1534,331.1628,650.0
2020-08-24 11:20:00,352.19,352.21,352.03,352.21,2600.0,331.2192,331.238,331.0687,331.238,2600.0
2020-08-24 11:25:00,352.16,352.21,351.98,351.98,7104.0,331.191,331.238,331.0217,331.0217,7104.0
2020-08-24 11:30:00,351.91,352.23,351.91,352.23,6851.0,330.9559,331.2568,330.9559,331.2568,6851.0
2020-08-24 11:35:00,352.31,352.31,352.02,352.2,3799.0,331.3321,331.3321,331.0593,331.2286,3799.0
2020-08-24 11:40:00,352.23,352.29,352.17,352.26,3340.0,331.2568,331.3132,331.2004,331.285,3340.0
2020-08-24 11:45:00,352.2,352.2,352.15,352.2,1300.0,331.2286,331.2286,331.1816,331.2286,1300.0
2020-08-24 11:50:00,352.18,352.25,352.04,352.25,1571.0,331.2098,331.2756,331.0781,331.2756,1571.0
2020-08-24 11:55:00,352.27,352.4,351.9,351.93,10369.0,331.2944,331.4167,330.9465,330.9747,10369.0
2020-08-24 12:00:00,351.95,352.12,351.95,352.12,1400.0,330.9935,331.1534,330.9935,331.1534,1400.0
2020-08-24 12:05:00,352.07,352.19,352.05,352.17,1700.0,331.1063,331.2192,331.0875,331.2004,1700.0
2020-08-24 12:10:00,352.21,352.34,352.13,352.32,3389.0,331.238,331.3603,331.1628,331.3415,3389.0
2020-08-24 12:15:00,352.2,352.35,352.2,352.32,1741.0,331.2286,331.3697,331.2286,331.3415,1741.0
2020-08-24 12:20:00,352.28,352.34,352.18,352.32,2605.0,331.3038,331.3603,331.2098,331.3415,2605.0
2020-08-24 12:25:00,352.35,352.35,352.11,352.17,1006.0,331.3697,331.3697,331.144,331.2004,1006.0
2020-08-24 12:30:00,352.1,352.23,352.02,352.17,1533.0,331.1346,331.2568,331.0593,331.2004,1533.0
2020-08-24 12:35:00,352.22,352.29,352.16,352.29,1300.0,331.2474,331.3132,331.191,331.3132,1300.0
2020-08-24 12:40:00,352.2,352.27,352.05,352.09,2680.0,331.2286,331.2944,331.0875,331.1252,2680.0
2020-08-24 12:45:00,352.16,352.2,352.11,352.19,4062.0,331.191,331.2286,331.144,331.2192,4062.0
2020-08-24 12:50:00,352.19,352.23,351.85,351.87,4740.0,331.2192,331.2568,330.8994,330.9183,4740.0
2020-08-24 12:55:00,351.81,351.94,351.77,351.79,3536.0,330.8618,330.9841,330.8242,330.843,3536.0
2020-08-24 13:00:00,351.82,351.98,351.78,351.96,6185.0,330.8712,331.0217,330.8336,331.0029,6185.0
2020-08-24 13:05:00,351.9,351.99,351.79,351.81,2305.0,330.9465,331.0311,330.843,330.8618,2305.0
2020-08-24 13:10:00,351.84,351.86,351.66,351.71,3604.0,330.89,330.9088,330.7208,330.7678,3604.0
2020-08-24 13:15:00,351.69,351.85,351.68,351.85,2772.0,330.749,330.8994,330.7396,330.8994,2772.0
2020-08-24 13:20:00,351.85,351.89,351.76,351.77,800.0,330.8994,330.9371,330.8148,330.8242,800.0
2020-08-24 13:25:00,351.77,351.93,351.74,351.93,2054.0,330.8242,330.9747,330.796,330.9747,2054.0
2020-08-24 13:30:00,351.93,352.09,351.77,351.77,4059.0,330.9747,331.1252,330.8242,330.8242,4059.0
2020-08-24 13:35:00,351.93,352.16,351.92,352.16,8969.0,330.9747,331.191,330.9653,331.191,8969.0
2020-08-24 13:40:00,352.18,352.34,352.16,352.23,4400.0,331.2098,331.3603,331.191,331.2568,4400.0
2020-08-24 13:45:00,352.3,352.3,352.11,352.11,400.0,331.3226,331.3226,331.144,331.144,400.0
2020-08-24 13:50:00,352.08,352.1,351.97,351.98,1398.0,331.1157,331.1346,331.0123,331.0217,1398.0
2020-08-24 13:55:00,352.0,352.17,351.99,352.14,2400.0,331.0405,331.2004,331.0311,331.1722,2400.0
2020-08-24 14:00:00,352.14,352.14,351.99,352.07,2672.0,331.1722,331.1722,331.0311,331.1063,2672.0
2020-08-24 14:05:00,352.06,352.12,352.05,352.12,1437.0,331.0969,331.1534,331.0875,331.1534,1437.0
2020-08-24 14:10:00,352.11,352.12,352.08,352.08,400.0,331.144,331.1534,331.1157,331.1157,400.0
2020-08-24 14:15:00,351.97,352.13,351.95,352.12,1300.0,331.0123,331.1628,330.9935,331.1534,1300.0
2020-08-24 14:20:00,352.07,352.09,351.9,351.95,6818.0,331.1063,331.1252,330.9465,330.9935,6818.0
2020-08-24 14:25:00,351.95,352.06,351.93,352.05,1300.0,330.9935,331.0969,330.9747,331.0875,1300.0
2020-08-24 14:30:00,352.11,352.13,351.97,351.97,800.0,331.144,331.1628,331.0123,331.0123,800.0
2020-08-24 14:35:00,352.02,352.21,352.02,352.17,5974.0,331.0593,331.238,331.0593,331.2004,5974.0
2020-08-24 14:40:00,352.15,352.2,352.11,352.2,873.0,331.1816,331.2286,331.144,331.2286,873.0
2020-08-24 14:45:00,352.34,352.34,352.27,352.27,200.0,331.3603,331.3603,331.2944,331.2944,200.0
2020-08-24 14:50:00,352.14,352.27,352.09,352.16,1551.0,331.1722,331.2944,331.1252,331.191,1551.0
2020-08-24 14:55:00,352.0,352.25,352.0,352.21,2640.0,331.0405,331.2756,331.0405,331.238,2640.0
2020-08-24 15:00:00,352.26,352.34,352.12,352.15,1774.0,331.285,331.3603,331.1534,331.1816,1774.0
2020-08-24 15:05:00,352.09,352.2,351.95,352.19,2578.0,331.1252,331.2286,330.9935,331.2192,2578.0
2020-08-24 15:10:00,352.11,352.18,351.9,351.99,3936.0,331.144,331.2098,330.9465,331.0311,3936.0
2020-08-24 15:15:00,352.17,352.23,352.09,352.23,11225.0,331.2004,331.2568,331.1252,331.2568,11225.0
2020-08-24 15:20:00,352.2,352.5,352.19,352.5,2200.0,331.2286,331.5107,331.2192,331.5107,2200.0
2020-08-24 15:25:00,352.53,352.63,352.53,352.55,2107.0,331.539,331.633,331.539,331.5578,2107.0
2020-08-24 15:30:00,352.47,352.57,352.47,352.52,3278.0,331.4825,331.5766,331.4825,331.5295,3278.0
2020-08-24 15:35:00,352.45,352.68,352.45,352.66,3610.0,331.4637,331.68,331.4637,331.6612,3610.0
2020-08-24 15:40:00,352.7,352.84,352.6,352.84,2300.0,331.6988,331.8305,331.6048,331.8305,2300.0
2020-08-24 15:45:00,352.87,352.95,352.81,352.9,14841.0,331.8587,331.9339,331.8023,331.8869,14841.0
2020-08-24 15:50:00,352.94,353.23,352.94,353.19,19674.0,331.9245,332.1973,331.9245,332.1597,19674.0
2020-08-24 15:55:00,353.19,353.65,353.11,353.65,51532.0,332.1597,332.5923,332.0844,332.5923,51532.0
2020-08-25 09:30:00,354.79,355.04,354.19,354.19,83244.0,333.6644,333.8995,333.1001,333.1001,83244.0
2020-08-25 09:35:00,354.19,354.53,353.15,353.39,45763.0,333.1001,333.4199,332.122,332.3477,45763.0
2020-08-25 09:40:00,353.34,353.56,353.0,353.07,25379.0,332.3007,332.5076,331.981,332.0468,25379.0
2020-08-25 09:45:00,353.05,353.85,353.05,353.85,9579.0,332.028,332.7804,332.028,332.7804,9579.0
2020-08-25 09:50:00,353.76,354.05,353.62,354.01,10689.0,332.6957,332.9684,332.564,332.9308,10689.0
2020-08-25 09:55:00,353.83,354.51,353.8,354.38,13820.0,332.7615,333.4011,332.7333,333.2788,13820.0
2020-08-25 10:00:00,354.57,354.62,353.86,354.01,13660.0,333.4575,333.5045,332.7898,332.9308,13660.0
2020-08-25 10:05:00,354.08,354.08,352.98,353.04,7380.0,332.9967,332.9967,331.9622,332.0186,7380.0
2020-08-25 10:10:00,353.17,353.34,352.75,352.75,4259.0,332.1408,332.3007,331.7459,331.7459,4259.0
2020-08-25 10:15:00,352.57,353.21,352.57,353.11,9465.0,331.5766,332.1785,331.5766,332.0844,9465.0
2020-08-25 10:20:00,352.84,353.04,352.62,352.97,2382.0,331.8305,332.0186,331.6236,331.9528,2382.0
2020-08-25 10:25:00,352.8,352.8,352.03,352.29,4570.0,331.7929,331.7929,331.0687,331.3132,4570.0
2020-08-25 10:30:00,352.18,352.23,351.78,351.99,6050.0,331.2098,331.2568,330.8336,331.0311,6050.0
2020-08-25 10:35:00,351.95,352.39,351.95,352.39,4624.0,330.9935,331.4073,330.9935,331.4073,4624.0
2020-08-25 10:40:00,352.45,352.45,351.96,352.11,1600.0,331.4637,331.4637,331.0029,331.144,1600.0
2020-08-25 10:45:00,352.0,352.11,351.57,351.88,14880.0,331.0405,331.144,330.6361,330.9277,14880.0
2020-08-25 10:50:00,351.83,351.86,351.29,351.41,17010.0,330.8806,330.9088,330.3728,330.4856,17010.0
2020-08-25 10:55:00,351.39,351.88,351.25,351.71,10538.0,330.4668,330.9277,330.3352,330.7678,10538.0
2020-08-25 11:00:00,351.64,352.08,351.64,351.9,10876.0,330.7019,331.1157,330.7019,330.9465,10876.0
2020-08-25 11:05:00,351.91,351.91,351.56,351.78,5306.0,330.9559,330.9559,330.6267,330.8336,5306.0
2020-08-25 11:10:00,351.76,351.83,351.43,351.58,13346.0,330.8148,330.8806,330.5045,330.6455,13346.0
2020-08-25 11:15:00,351.57,351.57,351.2,351.27,6872.0,330.6361,330.6361,330.2881,330.354,6872.0
2020-08-25 11:20:00,351.18,351.3,351.01,351.23,4244.0,330.2693,330.3822,330.1095,330.3164,4244.0
2020-08-25 11:25:00,351.25,351.43,351.13,351.42,2200.0,330.3352,330.5045,330.2223,330.495,2200.0
2020-08-25 11:30:00,351.37,351.47,351.05,351.27,8345.0,330.448,330.5421,330.1471,330.354,8345.0
2020-08-25 11:35:00,351.23,351.23,350.63,350.63,13137.0,330.3164,330.3164,329.7521,329.7521,13137.0
2020-08-25 11:40:00,350.6,350.87,350.41,350.41,6308.0,329.7239,329.9778,329.5452,329.5452,6308.0
2020-08-25 11:45:00,350.42,350.61,350.36,350.57,2921.0,329.5546,329.7333,329.4982,329.6957,2921.0
2020-08-25 11:50:00,350.65,350.89,350.65,350.83,1000.0,329.7709,329.9966,329.7709,329.9402,1000.0
2020-08-25 11:55:00,350.79,350.85,350.67,350.77,9265.0,329.9026,329.959,329.7897,329.8837,9265.0
2020-08-25 12:00:00,350.78,351.1,350.64,351.1,3100.0,329.8932,330.1941,329.7615,330.1941,3100.0
2020-08-25 12:05:00,351.05,351.42,351.01,351.38,2450.0,330.1471,330.495,330.1095,330.4574,2450.0
2020-08-25 12:10:00,351.34,351.36,350.99,351.05,3878.0,330.4198,330.4386,330.0906,330.1471,3878.0
2020-08-25 12:15:00,351.08,351.43,351.07,351.43,3500.0,330.1753,330.5045,330.1659,330.5045,3500.0
2020-08-25 12:20:00,351.36,351.67,351.31,351.67,7700.0,330.4386,330.7302,330.3916,330.7302,7700.0
2020-08-25 12:25:00,351.7,351.76,351.51,351.56,7568.0,330.7584,330.8148,330.5797,330.6267,7568.0
2020-08-25 12:30:00,351.51,351.59,351.29,351.59,17751.0,330.5797,330.6549,330.3728,330.6549,17751.0
2020-08-25 12:35:00,351.71,352.07,351.66,352.01,13270.0,330.7678,331.1063,330.7208,331.0499,13270.0
2020-08-25 12:40:00,351.95,351.97,351.76,351.84,2777.0,330.9935,331.0123,330.8148,330.89,2777.0
2020-08-25 12:45:00,351.81,352.07,351.81,351.94,8520.0,330.8618,331.1063,330.8618,330.9841,8520.0
2020-08-25 12:50:00,351.93,351.93,351.81,351.9,1127.0,330.9747,330.9747,330.8618,330.9465,1127.0
2020-08-25 12:55:00,351.9,351.9,351.71,351.74,3500.0,330.9465,330.9465,330.7678,330.796,3500.0
2020-08-25 13:00:00,351.71,351.72,351.54,351.64,2637.0,330.7678,330.7772,330.6079,330.7019,2637.0
2020-08-25 13:05:00,351.57,351.74,351.5,351.73,2519.0,330.6361,330.796,330.5703,330.7866,2519.0
2020-08-25 13:10:00,351.71,351.71,351.55,351.62,1000.0,330.7678,330.7678,330.6173,330.6831,1000.0
2020-08-25 13:15:00,351.63,351.88,351.63,351.79,4177.0,330.6925,330.9277,330.6925,330.843,4177.0
2020-08-25 13:20:00,351.84,351.9,351.74,351.9,723.0,330.89,330.9465,330.796,330.9465,723.0
2020-08-25 13:25:00,351.94,351.94,351.84,351.84,1854.0,330.9841,330.9841,330.89,330.89,1854.0
2020-08-25 13:30:00,351.91,352.23,351.91,352.22,4060.0,330.9559,331.2568,330.9559,331.2474,4060.0
2020-08-25 13:35:00,352.21,352.21,352.11,352.15,4049.0,331.238,331.238,331.144,331.1816,4049.0
2020-08-25 13:40:00,352.14,352.16,352.02,352.06,3350.0,331.1722,331.191,331.0593,331.0969,3350.0
2020-08-25 13:45:00,352.08,352.2,352.0,352.04,2662.0,331.1157,331.2286,331.0405,331.0781,2662.0
2020-08-25 13:50:00,352.07,352.08,351.91,351.91,4140.0,331.1063,331.1157,330.9559,330.9559,4140.0
2020-08-25 13:55:00,351.9,351.92,351.86,351.86,2173.0,330.9465,330.9653,330.9088,330.9088,2173.0
2020-08-25 14:00:00,351.86,351.98,351.77,351.98,5450.0,330.9088,331.0217,330.8242,331.0217,5450.0
2020-08-25 14:05:00,351.96,352.01,351.91,351.94,2346.0,331.0029,331.0499,330.9559,330.9841,2346.0
2020-08-25 14:10:00,351.95,352.09,351.85,351.89,5710.0,330.9935,331.1252,330.8994,330.9371,5710.0
2020-08-25 14:15:00,351.86,351.89,351.46,351.88,15517.0,330.9088,330.9371,330.5327,330.9277,15517.0
2020-08-25 14:20:00,352.0,352.17,352.0,352.17,1858.0,331.0405,331.2004,331.0405,331.2004,1858.0
2020-08-25 14:25:00,352.15,352.18,352.08,352.08,4612.0,331.1816,331.2098,331.1157,331.1157,4612.0
2020-08-25 14:30:00,352.07,352.16,352.05,352.16,890.0,331.1063,331.191,331.0875,331.191,890.0
2020-08-25 14:35:00,352.16,352.42,352.15,352.42,2496.0,331.191,331.4355,331.1816,331.4355,2496.0
2020-08-25 14:40:00,352.37,352.61,352.37,352.48,8018.0,331.3885,331.6142,331.3885,331.4919,8018.0
2020-08-25 14:45:00,352.38,352.5,352.38,352.49,1856.0,331.3979,331.5107,331.3979,331.5013,1856.0
2020-08-25 14:50:00,352.39,352.44,352.31,352.4,900.0,331.4073,331.4543,331.3321,331.4167,900.0
2020-08-25 14:55:00,352.43,352.58,352.4,352.52,2967.0,331.4449,331.586,331.4167,331.5295,2967.0
2020-08-25 15:00:00,352.48,352.54,352.19,352.23,3300.0,331.4919,331.5484,331.2192,331.2568,3300.0
2020-08-25 15:05:00,352.25,352.41,352.25,352.31,1040.0,331.2756,331.4261,331.2756,331.3321,1040.0
2020-08-25 15:10:00,352.37,352.43,352.29,352.38,4322.0,331.3885,331.4449,331.3132,331.3979,4322.0
2020-08-25 15:15:00,352.47,352.66,352.39,352.63,2013.0,331.4825,331.6612,331.4073,331.633,2013.0
2020-08-25 15:20:00,352.63,352.78,352.54,352.78,9741.0,331.633,331.7741,331.5484,331.7741,9741.0
2020-08-25 15:25:00,352.76,352.88,352.75,352.83,3000.0,331.7553,331.8681,331.7459,331.8211,3000.0
2020-08-25 15:30:00,352.81,353.06,352.81,352.91,6941.0,331.8023,332.0374,331.8023,331.8963,6941.0
2020-08-25 15:35:00,353.02,353.11,353.02,353.07,3069.0,331.9998,332.0844,331.9998,332.0468,3069.0
2020-08-25 15:40:00,353.06,353.06,352.87,352.92,3464.0,332.0374,332.0374,331.8587,331.9057,3464.0
2020-08-25 15:45:00,352.99,353.1,352.93,353.03,3471.0,331.9716,332.075,331.9151,332.0092,3471.0
2020-08-25 15:50:00,353.04,353.11,352.94,353.07,8157.0,332.0186,332.0844,331.9245,332.0468,8157.0
2020-08-25 15:55:00,353.03,353.27,352.92,353.1,34644.0,332.0092,332.2349,331.9057,332.075,34644.0
2020-08-26 09:30:00,353.09,353.25,352.11,352.31,13163.0,332.0656,332.2161,331.144,331.3321,13163.0
2020-08-26 09:35:00,352.15,352.15,351.29,351.29,14274.0,331.1816,331.1816,330.3728,330.3728,14274.0
2020-08-26 09:40:00,351.28,351.62,351.28,351.55,15185.0,330.3634,330.6831,330.3634,330.6173,15185.0
2020-08-26 09:45:00,351.46,352.32,351.35,352.32,6226.0,330.5327,331.3415,330.4292,331.3415,6226.0
2020-08-26 09:50:00,352.39,352.86,352.32,352.64,8750.0,331.4073,331.8493,331.3415,331.6424,8750.0
2020-08-26 09:55:00,352.64,352.72,352.45,352.45,4525.0,331.6424,331.7176,331.4637,331.4637,4525.0
2020-08-26 10:00:00,352.31,352.31,351.7,352.08,3269.0,331.3321,331.3321,330.7584,331.1157,3269.0
2020-08-26 10:05:00,352.15,352.4,352.15,352.4,6932.0,331.1816,331.4167,331.1816,331.4167,6932.0
2020-08-26 10:10:00,352.49,352.79,352.49,352.6,2811.0,331.5013,331.7835,331.5013,331.6048,2811.0
2020-08-26 10:15:00,352.46,352.46,352.05,352.11,2200.0,331.4731,331.4731,331.0875,331.144,2200.0
2020-08-26 10:20:00,352.09,352.12,351.9,352.08,4331.0,331.1252,331.1534,330.9465,331.1157,4331.0
2020-08-26 10:25:00,352.1,352.1,351.67,351.85,2030.0,331.1346,331.1346,330.7302,330.8994,2030.0
2020-08-26 10:30:00,351.78,351.86,351.71,351.81,3600.0,330.8336,330.9088,330.7678,330.8618,3600.0
2020-08-26 10:35:00,351.94,352.17,351.89,352.04,4600.0,330.9841,331.2004,330.9371,331.0781,4600.0
2020-08-26 10:40:00,352.03,352.05,351.83,351.83,3991.0,331.0687,331.0875,330.8806,330.8806,3991.0
2020-08-26 10:45:00,351.88,351.89,351.73,351.75,2405.0,330.9277,330.9371,330.7866,330.8054,2405.0
2020-08-26 10:50:00,351.77,351.83,351.67,351.74,4030.0,330.8242,330.8806,330.7302,330.796,4030.0
2020-08-26 10:55:00,351.71,351.76,351.44,351.44,2081.0,330.7678,330.8148,330.5139,330.5139,2081.0
2020-08-26 11:00:00,351.43,351.45,351.02,351.33,9431.0,330.5045,330.5233,330.1189,330.4104,9431.0
2020-08-26 11:05:00,351.38,351.55,351.28,351.48,3200.0,330.4574,330.6173,330.3634,330.5515,3200.0
2020-08-26 11:10:00,351.57,351.83,351.57,351.81,900.0,330.6361,330.8806,330.6361,330.8618,900.0
2020-08-26 11:15:00,351.7,351.88,351.34,351.34,9544.0,330.7584,330.9277,330.4198,330.4198,9544.0
2020-08-26 11:20:00,351.49,351.53,351.39,351.39,3240.0,330.5609,330.5985,330.4668,330.4668,3240.0
2020-08-26 11:25:00,351.4,351.59,351.38,351.53,8300.0,330.4762,330.6549,330.4574,330.5985,8300.0
2020-08-26 11:30:00,351.5,351.5,351.21,351.33,7460.0,330.5703,330.5703,330.2975,330.4104,7460.0
2020-08-26 11:35:00,351.28,351.28,351.1,351.15,1570.0,330.3634,330.3634,330.1941,330.2411,1570.0
2020-08-26 11:40:00,351.18,351.54,351.17,351.54,6502.0,330.2693,330.6079,330.2599,330.6079,6502.0
2020-08-26 11:45:00,351.5,351.63,351.46,351.55,2116.0,330.5703,330.6925,330.5327,330.6173,2116.0
2020-08-26 11:50:00,351.61,351.66,351.49,351.49,1100.0,330.6737,330.7208,330.5609,330.5609,1100.0
2020-08-26 11:55:00,351.45,351.57,351.4,351.48,4472.0,330.5233,330.6361,330.4762,330.5515,4472.0
2020-08-26 12:00:00,351.52,351.67,351.36,351.42,8127.0,330.5891,330.7302,330.4386,330.495,8127.0
2020-08-26 12:05:00,351.44,351.51,351.33,351.42,3800.0,330.5139,330.5797,330.4104,330.495,3800.0
2020-08-26 12:10:00,351.42,351.42,351.38,351.38,610.0,330.495,330.495,330.4574,330.4574,610.0
2020-08-26 12:15:00,351.53,351.87,351.48,351.87,4000.0,330.5985,330.9183,330.5515,330.9183,4000.0
2020-08-26 12:20:00,351.87,351.95,351.82,351.89,6541.0,330.9183,330.9935,330.8712,330.9371,6541.0
2020-08-26 12:25:00,351.88,352.05,351.88,352.04,4635.0,330.9277,331.0875,330.9277,331.0781,4635.0
2020-08-26 12:30:00,351.85,351.85,351.71,351.75,4096.0,330.8994,330.8994,330.7678,330.8054,4096.0
2020-08-26 12:35:00,351.7,351.78,351.66,351.76,3605.0,330.7584,330.8336,330.7208,330.8148,3605.0
2020-08-26 12:40:00,351.74,351.78,351.61,351.68,4035.0,330.796,330.8336,330.6737,330.7396,4035.0
2020-08-26 12:45:00,351.53,351.97,351.53,351.94,2712.0,330.5985,331.0123,330.5985,330.9841,2712.0
2020-08-26 12:50:00,351.94,352.13,351.92,352.1,4309.0,330.9841,331.1628,330.9653,331.1346,4309.0
2020-08-26 12:55:00,352.07,352.1,352.05,352.05,1560.0,331.1063,331.1346,331.0875,331.0875,1560.0
2020-08-26 13:00:00,352.0,352.22,351.99,352.22,1782.0,331.0405,331.2474,331.0311,331.2474,1782.0
2020-08-26 13:05:00,352.2,352.2,352.04,352.05,2200.0,331.2286,331.2286,331.0781,331.0875,2200.0
2020-08-26 13:10:00,352.06,352.1,352.0,352.01,2400.0,331.0969,331.1346,331.0405,331.0499,2400.0
2020-08-26 13:15:00,351.97,351.97,351.92,351.94,300.0,331.0123,331.0123,330.9653,330.9841,300.0
2020-08-26 13:20:00,351.91,351.95,351.85,351.95,2200.0,330.9559,330.9935,330.8994,330.9935,2200.0
2020-08-26 13:25:00,351.88,351.97,351.84,351.84,4500.0,330.9277,331.0123,330.89,330.89,4500.0
2020-08-26 13:30:00,351.95,352.03,351.94,352.03,2393.0,330.9935,331.0687,330.9841,331.0687,2393.0
2020-08-26 13:35:00,352.01,352.2,351.97,352.16,2261.0,331.0499,331.2286,331.0123,331.191,2261.0
2020-08-26 13:40:00,352.17,352.21,352.06,352.09,9928.0,331.2004,331.238,331.0969,331.1252,9928.0
2020-08-26 13:45:00,352.17,352.17,352.01,352.07,1130.0,331.2004,331.2004,331.0499,331.1063,1130.0
2020-08-26 13:50:00,352.09,352.13,351.92,351.95,4906.0,331.1252,331.1628,330.9653,330.9935,4906.0
2020-08-26 13:55:00,351.93,351.99,351.89,351.89,4660.0,330.9747,331.0311,330.9371,330.9371,4660.0
2020-08-26 14:00:00,351.9,352.12,351.83,352.05,5323.0,330.9465,331.1534,330.8806,331.0875,5323.0
2020-08-26 14:05:00,351.96,351.99,351.83,351.99,7033.0,331.0029,331.0311,330.8806,331.0311,7033.0
2020-08-26 14:10:00,352.02,352.02,351.84,351.96,2209.0,331.0593,331.0593,330.89,331.0029,2209.0
2020-08-26 14:15:00,352.04,352.25,352.04,352.25,1250.0,331.0781,331.2756,331.0781,331.2756,1250.0
2020-08-26 14:20:00,352.25,352.44,352.23,352.35,5406.0,331.2756,331.4543,331.2568,331.3697,5406.0
2020-08-26 14:25:00,352.38,352.44,352.34,352.37,1600.0,331.3979,331.4543,331.3603,331.3885,1600.0
2020-08-26 14:30:00,352.36,352.46,352.24,352.25,1830.0,331.3791,331.4731,331.2662,331.2756,1830.0
2020-08-26 14:35:00,352.15,352.15,351.89,351.96,15115.0,331.1816,331.1816,330.9371,331.0029,15115.0
2020-08-26 14:40:00,352.03,352.04,351.66,351.72,3693.0,331.0687,331.0781,330.7208,330.7772,3693.0
2020-08-26 14:45:00,351.79,351.97,351.76,351.91,1400.0,330.843,331.0123,330.8148,330.9559,1400.0
2020-08-26 14:50:00,351.88,352.2,351.88,352.15,2177.0,330.9277,331.2286,330.9277,331.1816,2177.0
2020-08-26 14:55:00,351.85,351.99,351.65,351.67,3016.0,330.8994,331.0311,330.7114,330.7302,3016.0
2020-08-26 15:00:00,351.61,351.81,351.53,351.78,2700.0,330.6737,330.8618,330.5985,330.8336,2700.0
2020-08-26 15:05:00,351.88,351.95,351.88,351.95,440.0,330.9277,330.9935,330.9277,330.9935,440.0
2020-08-26 15:10:00,352.13,352.19,352.01,352.19,1114.0,331.1628,331.2192,331.0499,331.2192,1114.0
2020-08-26 15:15:00,352.23,352.25,352.02,352.11,20795.0,331.2568,331.2756,331.0593,331.144,20795.0
2020-08-26 15:20:00,352.12,352.43,352.05,352.38,8364.0,331.1534,331.4449,331.0875,331.3979,8364.0
2020-08-26 15:25:00,352.4,352.51,352.38,352.41,5942.0,331.4167,331.5201,331.3979,331.4261,5942.0
2020-08-26 15:30:00,352.49,352.49,352.06,352.06,2968.0,331.5013,331.5013,331.0969,331.0969,2968.0
2020-08-26 15:35:00,352.13,352.24,351.96,351.97,4183.0,331.1628,331.2662,331.0029,331.0123,4183.0
2020-08-26 15:40:00,352.01,352.11,351.92,351.97,3700.0,331.0499,331.144,330.9653,331.0123,3700.0
2020-08-26 15:45:00,351.98,352.06,351.97,352.02,7758.0,331.0217,331.0969,331.0123,331.0593,7758.0
2020-08-26 15:50:00,352.0,352.2,351.85,351.95,17522.0,331.0405,331.2286,330.8994,330.9935,17522.0
2020-08-26 15:55:00,351.95,352.06,351.67,351.91,48033.0,330.9935,331.0969,330.7302,330.9559,48033.0
2020-08-27 09:30:00,352.79,353.28,352.31,352.85,23098.0,331.7835,332.2443,331.3321,331.8399,23098.0
2020-08-27 09:35:00,352.75,353.16,352.4,352.4,18691.0,331.7459,332.1314,331.4167,331.4167,18691.0
2020-08-27 09:40:00,352.4,353.08,352.35,352.61,9435.0,331.4167,332.0562,331.3697,331.6142,9435.0
2020-08-27 09:45:00,352.59,353.0,352.44,352.99,14272.0,331.5954,331.981,331.4543,331.9716,14272.0
2020-08-27 09:50:00,353.05,354.07,353.05,353.89,12722.0,332.028,332.9873,332.028,332.818,12722.0
2020-08-27 09:55:00,353.83,354.58,353.81,354.41,14650.0,332.7615,333.4669,332.7427,333.307,14650.0
2020-08-27 10:00:00,354.41,354.64,353.65,353.79,15177.0,333.307,333.5233,332.5923,332.7239,15177.0
2020-08-27 10:05:00,353.61,353.61,352.14,352.31,7650.0,332.5546,332.5546,331.1722,331.3321,7650.0
2020-08-27 10:10:00,352.35,352.83,352.04,352.04,13131.0,331.3697,331.8211,331.0781,331.0781,13131.0
2020-08-27 10:15:00,351.99,352.77,351.99,352.77,8900.0,331.0311,331.7647,331.0311,331.7647,8900.0
2020-08-27 10:20:00,352.74,353.21,352.7,353.2,3600.0,331.7364,332.1785,331.6988,332.1691,3600.0
2020-08-27 10:25:00,353.37,353.81,353.37,353.63,2700.0,332.3289,332.7427,332.3289,332.5735,2700.0
2020-08-27 10:30:00,353.51,354.07,353.51,354.05,5909.0,332.4606,332.9873,332.4606,332.9684,5909.0
2020-08-27 10:35:00,353.98,353.98,353.35,353.43,5575.0,332.9026,332.9026,332.3101,332.3854,5575.0
2020-08-27 10:40:00,353.28,353.3,352.97,353.0,3300.0,332.2443,332.2631,331.9528,331.981,3300.0
2020-08-27 10:45:00,352.98,352.99,352.74,352.86,2500.0,331.9622,331.9716,331.7364,331.8493,2500.0
2020-08-27 10:50:00,352.9,353.74,352.9,353.67,1650.0,331.8869,332.6769,331.8869,332.6111,1650.0
2020-08-27 10:55:00,353.55,353.79,353.48,353.79,3672.0,332.4982,332.7239,332.4324,332.7239,3672.0
2020-08-27 11:00:00,353.73,353.98,353.71,353.74,5056.0,332.6675,332.9026,332.6487,332.6769,5056.0
2020-08-27 11:05:00,353.58,353.81,353.47,353.69,1900.0,332.5264,332.7427,332.423,332.6299,1900.0
2020-08-27 11:10:00,353.58,353.58,353.23,353.32,3420.0,332.5264,332.5264,332.1973,332.2819,3420.0
2020-08-27 11:15:00,353.21,353.35,353.01,353.29,3300.0,332.1785,332.3101,331.9904,332.2537,3300.0
2020-08-27 11:20:00,353.17,353.36,352.94,353.18,9516.0,332.1408,332.3195,331.9245,332.1502,9516.0
2020-08-27 11:25:00,353.11,353.19,352.97,353.1,2214.0,332.0844,332.1597,331.9528,332.075,2214.0
2020-08-27 11:30:00,353.19,353.27,352.94,353.24,4900.0,332.1597,332.2349,331.9245,332.2067,4900.0
2020-08-27 11:35:00,353.41,353.63,353.39,353.54,4811.0,332.3666,332.5735,332.3477,332.4888,4811.0
2020-08-27 11:40:00,353.6,353.85,353.58,353.85,2500.0,332.5452,332.7804,332.5264,332.7804,2500.0
2020-08-27 11:45:00,353.87,353.89,353.77,353.77,3663.0,332.7992,332.818,332.7051,332.7051,3663.0
2020-08-27 11:50:00,353.72,353.83,353.63,353.83,751.0,332.6581,332.7615,332.5735,332.7615,751.0
2020-08-27 11:55:00,353.84,354.02,353.84,354.01,2347.0,332.7709,332.9402,332.7709,332.9308,2347.0
2020-08-27 12:00:00,354.0,354.01,353.38,353.49,5777.0,332.9214,332.9308,332.3383,332.4418,5777.0
2020-08-27 12:05:00,353.45,353.52,353.26,353.27,3700.0,332.4042,332.47,332.2255,332.2349,3700.0
2020-08-27 12:10:00,353.25,353.49,353.25,353.35,1900.0,332.2161,332.4418,332.2161,332.3101,1900.0
2020-08-27 12:15:00,353.37,353.37,353.03,353.03,4909.0,332.3289,332.3289,332.0092,332.0092,4909.0
2020-08-27 12:20:00,352.77,352.95,352.7,352.94,4408.0,331.7647,331.9339,331.6988,331.9245,4408.0
2020-08-27 12:25:00,352.92,352.94,352.71,352.76,1736.0,331.9057,331.9245,331.7082,331.7553,1736.0
2020-08-27 12:30:00,352.73,352.95,352.49,352.5,2401.0,331.727,331.9339,331.5013,331.5107,2401.0
2020-08-27 12:35:00,352.52,352.52,351.89,352.04,1500.0,331.5295,331.5295,330.9371,331.0781,1500.0
2020-08-27 12:40:00,352.15,352.22,352.01,352.19,6401.0,331.1816,331.2474,331.0499,331.2192,6401.0
2020-08-27 12:45:00,352.17,352.24,352.04,352.11,1480.0,331.2004,331.2662,331.0781,331.144,1480.0
2020-08-27 12:50:00,352.05,352.13,351.59,351.72,6623.0,331.0875,331.1628,330.6549,330.7772,6623.0
2020-08-27 12:55:00,351.85,352.05,351.66,351.86,2697.0,330.8994,331.0875,330.7208,330.9088,2697.0
2020-08-27 13:00:00,351.76,351.82,351.42,351.52,2925.0,330.8148,330.8712,330.495,330.5891,2925.0
2020-08-27 13:05:00,351.42,352.22,351.37,352.2,2558.0,330.495,331.2474,330.448,331.2286,2558.0
2020-08-27 13:10:00,352.22,352.69,352.22,352.65,1206.0,331.2474,331.6894,331.2474,331.6518,1206.0
2020-08-27 13:15:00,352.63,352.81,352.47,352.62,5550.0,331.633,331.8023,331.4825,331.6236,5550.0
2020-08-27 13:20:00,352.46,353.14,352.46,353.12,3864.0,331.4731,332.1126,331.4731,332.0938,3864.0
2020-08-27 13:25:00,353.08,353.16,352.96,353.0,5633.0,332.0562,332.1314,331.9433,331.981,5633.0
2020-08-27 13:30:00,353.07,353.19,352.97,352.99,5756.0,332.0468,332.1597,331.9528,331.9716,5756.0
2020-08-27 13:35:00,353.07,353.24,353.07,353.17,4200.0,332.0468,332.2067,332.0468,332.1408,4200.0
2020-08-27 13:40:00,353.15,353.23,353.11,353.19,1938.0,332.122,332.1973,332.0844,332.1597,1938.0
2020-08-27 13:45:00,353.22,353.22,353.02,353.03,1709.0,332.1879,332.1879,331.9998,332.0092,1709.0
2020-08-27 13:50:00,353.0,353.05,352.68,352.85,5800.0,331.981,332.028,331.68,331.8399,5800.0
2020-08-27 13:55:00,352.88,353.41,352.87,353.41,1700.0,331.8681,332.3666,331.8587,332.3666,1700.0
2020-08-27 14:00:00,353.49,353.99,353.45,353.99,3890.0,332.4418,332.912,332.4042,332.912,3890.0
2020-08-27 14:05:00,354.01,354.01,353.89,353.89,10862.0,332.9308,332.9308,332.818,332.818,10862.0
2020-08-27 14:10:00,353.9,354.08,353.86,353.99,3700.0,332.8274,332.9967,332.7898,332.912,3700.0
2020-08-27 14:15:00,353.99,354.2,353.99,354.03,2800.0,332.912,333.1095,332.912,332.9496,2800.0
2020-08-27 14:20:00,354.07,354.07,353.84,353.84,800.0,332.9873,332.9873,332.7709,332.7709,800.0
2020-08-27 14:25:00,353.93,354.25,353.92,354.14,4476.0,332.8556,333.1565,332.8462,333.0531,4476.0
2020-08-27 14:30:00,354.22,354.34,354.17,354.17,2010.0,333.1283,333.2412,333.0813,333.0813,2010.0
2020-08-27 14:35:00,354.32,354.41,354.22,354.35,1419.0,333.2224,333.307,333.1283,333.2506,1419.0
2020-08-27 14:40:00,354.38,354.4,354.21,354.21,4603.0,333.2788,333.2976,333.1189,333.1189,4603.0
2020-08-27 14:45:00,354.18,354.36,354.1,354.14,3796.0,333.0907,333.26,333.0155,333.0531,3796.0
2020-08-27 14:50:00,354.17,354.17,353.94,353.98,2158.0,333.0813,333.0813,332.865,332.9026,2158.0
2020-08-27 14:55:00,354.03,354.14,354.01,354.08,11220.0,332.9496,333.0531,332.9308,332.9967,11220.0
2020-08-27 15:00:00,354.17,354.26,354.04,354.12,3552.0,333.0813,333.1659,332.959,333.0343,3552.0
2020-08-27 15:05:00,353.98,354.2,353.8,354.2,6230.0,332.9026,333.1095,332.7333,333.1095,6230.0
2020-08-27 15:10:00,354.28,354.34,354.08,354.26,2164.0,333.1847,333.2412,332.9967,333.1659,2164.0
2020-08-27 15:15:00,354.18,354.48,354.17,354.46,2950.0,333.0907,333.3728,333.0813,333.354,2950.0
2020-08-27 15:20:00,354.57,354.86,354.56,354.56,7350.0,333.4575,333.7302,333.4481,333.4481,7350.0
2020-08-27 15:25:00,354.61,354.65,354.49,354.61,2404.0,333.4951,333.5327,333.3822,333.4951,2404.0
2020-08-27 15:30:00,354.59,354.72,354.46,354.7,4504.0,333.4763,333.5986,333.354,333.5797,4504.0
2020-08-27 15:35:00,354.62,354.62,354.34,354.34,2511.0,333.5045,333.5045,333.2412,333.2412,2511.0
2020-08-27 15:40:00,354.39,354.47,354.14,354.14,2500.0,333.2882,333.3634,333.0531,333.0531,2500.0
2020-08-27 15:45:00,354.24,354.34,353.93,354.05,6545.0,333.1471,333.2412,332.8556,332.9684,6545.0
2020-08-27 15:50:00,353.92,353.93,353.5,353.55,11797.0,332.8462,332.8556,332.4512,332.4982,11797.0
2020-08-27 15:55:00,353.56,353.63,353.06,353.13,37332.0,332.5076,332.5735,332.0374,332.1032,37332.0
2020-08-28 09:30:00,354.64,354.64,353.09,353.56,31544.0,333.5233,333.5233,332.0656,332.5076,31544.0
2020-08-28 09:35:00,353.5,353.86,352.71,353.4,18105.0,332.4512,332.7898,331.7082,332.3571,18105.0
2020-08-28 09:40:00,353.45,354.08,353.3,354.04,28329.0,332.4042,332.9967,332.2631,332.959,28329.0
2020-08-28 09:45:00,353.95,354.8,353.86,354.65,20397.0,332.8744,333.6738,332.7898,333.5327,20397.0
2020-08-28 09:50:00,354.73,354.9,354.29,354.82,15195.0,333.608,333.7678,333.1942,333.6926,15195.0
2020-08-28 09:55:00,354.71,354.71,354.07,354.07,11589.0,333.5891,333.5891,332.9873,332.9873,11589.0
2020-08-28 10:00:00,354.16,354.29,353.4,353.47,8077.0,333.0719,333.1942,332.3571,332.423,8077.0
2020-08-28 10:05:00,353.51,353.77,353.26,353.48,3765.0,332.4606,332.7051,332.2255,332.4324,3765.0
2020-08-28 10:10:00,353.46,353.8,353.37,353.6,9110.0,332.4136,332.7333,332.3289,332.5452,9110.0
2020-08-28 10:15:00,353.61,353.81,353.15,353.78,8179.0,332.5546,332.7427,332.122,332.7145,8179.0
2020-08-28 10:20:00,353.72,353.91,353.6,353.82,5122.0,332.6581,332.8368,332.5452,332.7521,5122.0
2020-08-28 10:25:00,353.75,353.77,353.35,353.47,2400.0,332.6863,332.7051,332.3101,332.423,2400.0
2020-08-28 10:30:00,353.07,353.58,352.89,352.89,6769.0,332.0468,332.5264,331.8775,331.8775,6769.0
2020-08-28 10:35:00,352.88,353.12,352.58,353.12,4000.0,331.8681,332.0938,331.586,332.0938,4000.0
2020-08-28 10:40:00,353.16,353.55,353.16,353.52,3532.0,332.1314,332.4982,332.1314,332.47,3532.0
2020-08-28 10:45:00,353.55,353.65,353.21,353.56,6851.0,332.4982,332.5923,332.1785,332.5076,6851.0
2020-08-28 10:50:00,353.43,353.57,353.01,353.16,3608.0,332.3854,332.517,331.9904,332.1314,3608.0
2020-08-28 10:55:00,353.16,353.19,352.69,352.75,3700.0,332.1314,332.1597,331.6894,331.7459,3700.0
2020-08-28 11:00:00,352.88,352.89,352.64,352.75,10630.0,331.8681,331.8775,331.6424,331.7459,10630.0
2020-08-28 11:05:00,353.13,353.48,353.12,353.37,2671.0,332.1032,332.4324,332.0938,332.3289,2671.0
2020-08-28 11:10:00,353.44,353.6,353.35,353.59,7360.0,332.3948,332.5452,332.3101,332.5358,7360.0
2020-08-28 11:15:00,353.5,353.77,353.5,353.75,9148.0,332.4512,332.7051,332.4512,332.6863,9148.0
2020-08-28 11:20:00,353.77,353.98,353.66,353.75,4566.0,332.7051,332.9026,332.6017,332.6863,4566.0
2020-08-28 11:25:00,353.75,353.85,353.55,353.59,1800.0,332.6863,332.7804,332.4982,332.5358,1800.0
2020-08-28 11:30:00,353.54,353.6,353.36,353.5,2000.0,332.4888,332.5452,332.3195,332.4512,2000.0
2020-08-28 11:35:00,353.49,353.67,353.4,353.46,4000.0,332.4418,332.6111,332.3571,332.4136,4000.0
2020-08-28 11:40:00,353.46,353.55,353.37,353.46,2657.0,332.4136,332.4982,332.3289,332.4136,2657.0
2020-08-28 11:45:00,353.49,353.49,353.43,353.46,400.0,332.4418,332.4418,332.3854,332.4136,400.0
2020-08-28 11:50:00,353.44,353.6,353.44,353.55,900.0,332.3948,332.5452,332.3948,332.4982,900.0
2020-08-28 11:55:00,353.54,353.65,353.48,353.55,3100.0,332.4888,332.5923,332.4324,332.4982,3100.0
2020-08-28 12:00:00,353.42,353.88,353.39,353.88,7158.0,332.376,332.8086,332.3477,332.8086,7158.0
2020-08-28 12:05:00,353.8,354.02,353.8,354.02,2317.0,332.7333,332.9402,332.7333,332.9402,2317.0
2020-08-28 12:10:00,354.01,354.06,353.93,353.93,3500.0,332.9308,332.9778,332.8556,332.8556,3500.0
2020-08-28 12:15:00,353.95,354.14,353.93,354.12,1767.0,332.8744,333.0531,332.8556,333.0343,1767.0
2020-08-28 12:20:00,354.18,354.18,354.01,354.03,1001.0,333.0907,333.0907,332.9308,332.9496,1001.0
2020-08-28 12:25:00,353.96,353.96,353.79,353.86,1600.0,332.8838,332.8838,332.7239,332.7898,1600.0
2020-08-28 12:30:00,353.84,353.91,353.72,353.81,3120.0,332.7709,332.8368,332.6581,332.7427,3120.0
2020-08-28 12:35:00,353.84,353.84,353.64,353.64,1324.0,332.7709,332.7709,332.5829,332.5829,1324.0
2020-08-28 12:40:00,353.66,353.84,353.66,353.84,700.0,332.6017,332.7709,332.6017,332.7709,700.0
2020-08-28 12:45:00,353.76,353.82,353.7,353.82,2590.0,332.6957,332.7521,332.6393,332.7521,2590.0
2020-08-28 12:50:00,353.88,354.13,353.83,354.1,2370.0,332.8086,333.0437,332.7615,333.0155,2370.0
2020-08-28 12:55:00,354.14,354.17,354.03,354.03,800.0,333.0531,333.0813,332.9496,332.9496,800.0
2020-08-28 13:00:00,354.1,354.11,354.07,354.11,1864.0,333.0155,333.0249,332.9873,333.0249,1864.0
2020-08-28 13:05:00,354.16,354.17,353.92,353.93,3054.0,333.0719,333.0813,332.8462,332.8556,3054.0
2020-08-28 13:10:00,353.94,353.94,353.8,353.8,1300.0,332.865,332.865,332.7333,332.7333,1300.0
2020-08-28 13:15:00,353.85,354.08,353.85,353.98,1430.0,332.7804,332.9967,332.7804,332.9026,1430.0
2020-08-28 13:20:00,353.98,353.98,353.84,353.86,2322.0,332.9026,332.9026,332.7709,332.7898,2322.0
2020-08-28 13:25:00,353.82,353.87,353.52,353.54,1810.0,332.7521,332.7992,332.47,332.4888,1810.0
2020-08-28 13:30:00,353.51,353.67,353.46,353.67,2735.0,332.4606,332.6111,332.4136,332.6111,2735.0
2020-08-28 13:35:00,353.66,353.71,353.6,353.61,938.0,332.6017,332.6487,332.5452,332.5546,938.0
2020-08-28 13:40:00,353.59,353.81,353.54,353.73,2663.0,332.5358,332.7427,332.4888,332.6675,2663.0
2020-08-28 13:45:00,353.82,353.87,353.74,353.75,2377.0,332.7521,332.7992,332.6769,332.6863,2377.0
2020-08-28 13:50:00,353.79,353.99,353.69,353.92,3800.0,332.7239,332.912,332.6299,332.8462,3800.0
2020-08-28 13:55:00,353.92,353.92,353.81,353.81,1701.0,332.8462,332.8462,332.7427,332.7427,1701.0
2020-08-28 14:00:00,353.73,353.93,353.71,353.85,3604.0,332.6675,332.8556,332.6487,332.7804,3604.0
2020-08-28 14:05:00,353.63,353.9,353.63,353.81,4051.0,332.5735,332.8274,332.5735,332.7427,4051.0
2020-08-28 14:10:00,353.81,353.87,353.7,353.82,17328.0,332.7427,332.7992,332.6393,332.7521,17328.0
2020-08-28 14:15:00,353.84,354.06,353.84,354.06,1454.0,332.7709,332.9778,332.7709,332.9778,1454.0
2020-08-28 14:20:00,354.03,354.16,353.99,354.06,2274.0,332.9496,333.0719,332.912,332.9778,2274.0
2020-08-28 14:25:00,354.06,354.1,353.95,354.01,5596.0,332.9778,333.0155,332.8744,332.9308,5596.0
2020-08-28 14:30:00,354.0,354.1,353.98,354.05,1600.0,332.9214,333.0155,332.9026,332.9684,1600.0
2020-08-28 14:35:00,354.08,354.13,354.03,354.12,1677.0,332.9967,333.0437,332.9496,333.0343,1677.0
2020-08-28 14:40:00,354.11,354.24,354.1,354.22,900.0,333.0249,333.1471,333.0155,333.1283,900.0
2020-08-28 14:45:00,354.18,354.44,354.18,354.44,2349.0,333.0907,333.3352,333.0907,333.3352,2349.0
2020-08-28 14:50:00,354.44,354.48,354.18,354.26,2800.0,333.3352,333.3728,333.0907,333.1659,2800.0
2020-08-28 14:55:00,354.3,354.3,354.17,354.26,1000.0,333.2036,333.2036,333.0813,333.1659,1000.0
2020-08-28 15:00:00,354.21,354.28,354.05,354.08,2393.0,333.1189,333.1847,332.9684,332.9967,2393.0
2020-08-28 15:05:00,354.07,354.4,354.07,354.37,1207.0,332.9873,333.2976,332.9873,333.2694,1207.0
2020-08-28 15:10:00,354.42,354.71,354.38,354.7,3280.0,333.3164,333.5891,333.2788,333.5797,3280.0
2020-08-28 15:15:00,354.62,354.73,354.52,354.72,5015.0,333.5045,333.608,333.4105,333.5986,5015.0
2020-08-28 15:20:00,354.62,354.87,354.62,354.69,4479.0,333.5045,333.7396,333.5045,333.5703,4479.0
2020-08-28 15:25:00,354.64,354.69,354.47,354.47,4427.0,333.5233,333.5703,333.3634,333.3634,4427.0
2020-08-28 15:30:00,354.43,354.84,354.43,354.8,18751.0,333.3258,333.7114,333.3258,333.6738,18751.0
2020-08-28 15:35:00,354.78,354.78,354.58,354.72,7488.0,333.655,333.655,333.4669,333.5986,7488.0
2020-08-28 15:40:00,354.71,354.78,354.61,354.77,8134.0,333.5891,333.655,333.4951,333.6456,8134.0
2020-08-28 15:45:00,354.77,354.82,354.61,354.7,40931.0,333.6456,333.6926,333.4951,333.5797,40931.0
2020-08-28 15:50:00,354.68,354.95,354.65,354.85,12737.0,333.5609,333.8149,333.5327,333.7208,12737.0
2020-08-28 15:55:00,354.84,355.26,354.78,355.18,30220.0,333.7114,334.1064,333.655,334.0312,30220.0
2020-08-31 09:30:00,354.75,354.93,353.83,353.97,27715.0,333.6268,333.796,332.7615,332.8932,27715.0
2020-08-31 09:35:00,354.08,354.08,352.99,353.54,18586.0,332.9967,332.9967,331.9716,332.4888,18586.0
2020-08-31 09:40:00,353.55,353.67,352.59,352.7,34242.0,332.4982,332.6111,331.5954,331.6988,34242.0
2020-08-31 09:45:00,352.69,353.25,352.69,352.88,5180.0,331.6894,332.2161,331.6894,331.8681,5180.0
2020-08-31 09:50:00,352.94,352.94,352.22,352.24,10053.0,331.9245,331.9245,331.2474,331.2662,10053.0
2020-08-31 09:55:00,352.3,352.58,352.2,352.33,4289.0,331.3226,331.586,331.2286,331.3509,4289.0
2020-08-31 10:00:00,352.04,353.04,352.04,353.04,7744.0,331.0781,332.0186,331.0781,332.0186,7744.0
2020-08-31 10:05:00,352.95,353.11,352.64,353.02,5875.0,331.9339,332.0844,331.6424,331.9998,5875.0
2020-08-31 10:10:00,353.08,353.17,352.9,353.04,1832.0,332.0562,332.1408,331.8869,332.0186,1832.0
2020-08-31 10:15:00,353.04,353.18,352.77,353.15,2909.0,332.0186,332.1502,331.7647,332.122,2909.0
2020-08-31 10:20:00,353.15,353.16,352.63,352.68,4485.0,332.122,332.1314,331.633,331.68,4485.0
2020-08-31 10:25:00,352.65,352.66,352.38,352.43,4786.0,331.6518,331.6612,331.3979,331.4449,4786.0
2020-08-31 10:30:00,352.5,353.17,352.49,353.17,3350.0,331.5107,332.1408,331.5013,332.1408,3350.0
2020-08-31 10:35:00,353.23,353.23,353.01,353.05,2319.0,332.1973,332.1973,331.9904,332.028,2319.0
2020-08-31 10:40:00,352.82,353.02,352.79,352.79,1552.0,331.8117,331.9998,331.7835,331.7835,1552.0
2020-08-31 10:45:00,352.83,352.91,352.8,352.91,3826.0,331.8211,331.8963,331.7929,331.8963,3826.0
2020-08-31 10:50:00,353.07,353.07,352.72,352.72,1515.0,332.0468,332.0468,331.7176,331.7176,1515.0
2020-08-31 10:55:00,352.61,352.61,352.47,352.54,401.0,331.6142,331.6142,331.4825,331.5484,401.0
2020-08-31 11:00:00,352.51,352.94,352.51,352.66,2130.0,331.5201,331.9245,331.5201,331.6612,2130.0
2020-08-31 11:05:00,352.58,352.72,352.4,352.45,2893.0,331.586,331.7176,331.4167,331.4637,2893.0
2020-08-31 11:10:00,352.52,352.56,352.28,352.5,4780.0,331.5295,331.5672,331.3038,331.5107,4780.0
2020-08-31 11:15:00,352.46,352.6,352.46,352.51,300.0,331.4731,331.6048,331.4731,331.5201,300.0
2020-08-31 11:20:00,352.27,352.27,351.9,351.9,3286.0,331.2944,331.2944,330.9465,330.9465,3286.0
2020-08-31 11:25:00,352.05,352.06,351.49,351.71,4500.0,331.0875,331.0969,330.5609,330.7678,4500.0
2020-08-31 11:30:00,351.9,351.9,351.68,351.84,3583.0,330.9465,330.9465,330.7396,330.89,3583.0
2020-08-31 11:35:00,352.08,352.49,352.08,352.36,2382.0,331.1157,331.5013,331.1157,331.3791,2382.0
2020-08-31 11:40:00,352.58,352.85,352.58,352.75,948.0,331.586,331.8399,331.586,331.7459,948.0
2020-08-31 11:45:00,352.81,352.95,352.81,352.92,1700.0,331.8023,331.9339,331.8023,331.9057,1700.0
2020-08-31 11:50:00,352.92,353.18,352.92,353.13,4587.0,331.9057,332.1502,331.9057,332.1032,4587.0
2020-08-31 11:55:00,353.07,353.2,353.02,353.05,1699.0,332.0468,332.1691,331.9998,332.028,1699.0
2020-08-31 12:00:00,353.09,353.26,352.91,353.21,6476.0,332.0656,332.2255,331.8963,332.1785,6476.0
2020-08-31 12:05:00,353.18,353.21,353.02,353.02,13438.0,332.1502,332.1785,331.9998,331.9998,13438.0
2020-08-31 12:10:00,353.08,353.08,352.75,352.75,1740.0,332.0562,332.0562,331.7459,331.7459,1740.0
2020-08-31 12:15:00,352.76,353.07,352.76,352.94,2273.0,331.7553,332.0468,331.7553,331.9245,2273.0
2020-08-31 12:20:00,352.88,352.88,352.5,352.64,2450.0,331.8681,331.8681,331.5107,331.6424,2450.0
2020-08-31 12:25:00,352.6,352.6,352.21,352.28,700.0,331.6048,331.6048,331.238,331.3038,700.0
2020-08-31 12:30:00,352.33,352.42,352.25,352.42,1926.0,331.3509,331.4355,331.2756,331.4355,1926.0
2020-08-31 12:35:00,352.31,352.43,352.3,352.32,2048.0,331.3321,331.4449,331.3226,331.3415,2048.0
2020-08-31 12:40:00,352.27,352.32,352.06,352.07,2356.0,331.2944,331.3415,331.0969,331.1063,2356.0
2020-08-31 12:45:00,352.06,352.24,352.04,352.13,4111.0,331.0969,331.2662,331.0781,331.1628,4111.0
2020-08-31 12:50:00,352.14,352.51,352.11,352.5,5540.0,331.1722,331.5201,331.144,331.5107,5540.0
2020-08-31 12:55:00,352.42,352.49,352.34,352.44,4143.0,331.4355,331.5013,331.3603,331.4543,4143.0
2020-08-31 13:00:00,352.52,352.52,352.36,352.49,2200.0,331.5295,331.5295,331.3791,331.5013,2200.0
2020-08-31 13:05:00,352.46,352.49,352.35,352.47,5797.0,331.4731,331.5013,331.3697,331.4825,5797.0
2020-08-31 13:10:00,352.4,352.48,352.34,352.48,1300.0,331.4167,331.4919,331.3603,331.4919,1300.0
2020-08-31 13:15:00,352.55,352.58,352.46,352.53,1212.0,331.5578,331.586,331.4731,331.539,1212.0
2020-08-31 13:20:00,352.47,352.48,352.36,352.42,750.0,331.4825,331.4919,331.3791,331.4355,750.0
2020-08-31 13:25:00,352.4,352.55,352.31,352.55,2745.0,331.4167,331.5578,331.3321,331.5578,2745.0
2020-08-31 13:30:00,352.59,352.68,352.55,352.64,3900.0,331.5954,331.68,331.5578,331.6424,3900.0
2020-08-31 13:35:00,352.62,352.71,352.48,352.56,5450.0,331.6236,331.7082,331.4919,331.5672,5450.0
2020-08-31 13:40:00,352.54,352.7,352.53,352.7,3303.0,331.5484,331.6988,331.539,331.6988,3303.0
2020-08-31 13:45:00,352.55,352.75,352.55,352.71,2215.0,331.5578,331.7459,331.5578,331.7082,2215.0
2020-08-31 13:50:00,352.66,352.69,352.53,352.62,1928.0,331.6612,331.6894,331.539,331.6236,1928.0
2020-08-31 13:55:00,352.62,352.62,352.48,352.51,863.0,331.6236,331.6236,331.4919,331.5201,863.0
2020-08-31 14:00:00,352.5,352.58,352.41,352.53,2895.0,331.5107,331.586,331.4261,331.539,2895.0
2020-08-31 14:05:00,352.5,352.56,352.33,352.33,4561.0,331.5107,331.5672,331.3509,331.3509,4561.0
2020-08-31 14:10:00,352.38,352.54,352.38,352.5,1900.0,331.3979,331.5484,331.3979,331.5107,1900.0
2020-08-31 14:15:00,352.5,352.62,352.5,352.52,4367.0,331.5107,331.6236,331.5107,331.5295,4367.0
2020-08-31 14:20:00,352.57,352.68,352.51,352.68,4240.0,331.5766,331.68,331.5201,331.68,4240.0
2020-08-31 14:25:00,352.7,352.72,352.52,352.52,4973.0,331.6988,331.7176,331.5295,331.5295,4973.0
2020-08-31 14:30:00,352.57,352.65,352.29,352.3,7249.0,331.5766,331.6518,331.3132,331.3226,7249.0
2020-08-31 14:35:00,352.3,352.51,352.29,352.5,6455.0,331.3226,331.5201,331.3132,331.5107,6455.0
2020-08-31 14:40:00,352.55,352.92,352.55,352.91,8958.0,331.5578,331.9057,331.5578,331.8963,8958.0
2020-08-31 14:45:00,352.89,353.04,352.69,352.73,3790.0,331.8775,332.0186,331.6894,331.727,3790.0
2020-08-31 14:50:00,352.79,352.91,352.58,352.84,7231.0,331.7835,331.8963,331.586,331.8305,7231.0
2020-08-31 14:55:00,352.84,352.95,352.82,352.87,4957.0,331.8305,331.9339,331.8117,331.8587,4957.0
2020-08-31 15:00:00,352.82,352.82,352.63,352.63,5641.0,331.8117,331.8117,331.633,331.633,5641.0
2020-08-31 15:05:00,352.56,352.85,352.55,352.77,4962.0,331.5672,331.8399,331.5578,331.7647,4962.0
2020-08-31 15:10:00,352.74,352.77,352.63,352.72,10067.0,331.7364,331.7647,331.633,331.7176,10067.0
2020-08-31 15:15:00,352.74,352.74,352.48,352.49,5190.0,331.7364,331.7364,331.4919,331.5013,5190.0
2020-08-31 15:20:00,352.44,352.55,352.35,352.35,10383.0,331.4543,331.5578,331.3697,331.3697,10383.0
2020-08-31 15:25:00,352.34,352.63,352.34,352.63,2300.0,331.3603,331.633,331.3603,331.633,2300.0
2020-08-31 15:30:00,352.66,352.68,352.41,352.46,4181.0,331.6612,331.68,331.4261,331.4731,4181.0
2020-08-31 15:35:00,352.57,352.73,352.56,352.68,6961.0,331.5766,331.727,331.5672,331.68,6961.0
2020-08-31 15:40:00,352.69,352.7,352.46,352.59,3664.0,331.6894,331.6988,331.4731,331.5954,3664.0
2020-08-31 15:45:00,352.66,353.25,352.59,353.22,9985.0,331.6612,332.2161,331.5954,332.1879,9985.0
2020-08-31 15:50:00,353.16,353.25,352.27,352.32,15800.0,332.1314,332.2161,331.2944,331.3415,15800.0
2020-08-31 15:55:00,352.29,352.3,351.33,351.34,113834.0,331.3132,331.3226,330.4104,330.4198,113834.0
2020-09-01 09:30:00,350.94,350.96,348.15,350.17,74429.0,330.0436,330.0624,327.4198,329.3195,74429.0
2020-09-01 09:35:00,350.18,350.64,350.0,350.56,9800.0,329.3289,329.7615,329.1596,329.6863,9800.0
2020-09-01 09:40:00,350.74,350.88,350.36,350.62,15871.0,329.8555,329.9872,329.4982,329.7427,15871.0
2020-09-01 09:45:00,350.49,351.5,350.39,351.5,8172.0,329.6204,330.5703,329.5264,330.5703,8172.0
2020-09-01 09:50:00,351.52,352.13,351.19,352.02,9848.0,330.5891,331.1628,330.2787,331.0593,9848.0
2020-09-01 09:55:00,352.06,352.18,351.81,352.11,4195.0,331.0969,331.2098,330.8618,331.144,4195.0
2020-09-01 10:00:00,352.29,352.77,352.16,352.21,9707.0,331.3132,331.7647,331.191,331.238,9707.0
2020-09-01 10:05:00,352.37,352.72,352.13,352.33,19107.0,331.3885,331.7176,331.1628,331.3509,19107.0
2020-09-01 10:10:00,352.36,352.39,351.74,351.74,19284.0,331.3791,331.4073,330.796,330.796,19284.0
2020-09-01 10:15:00,351.98,352.36,351.85,352.36,14973.0,331.0217,331.3791,330.8994,331.3791,14973.0
2020-09-01 10:20:00,352.36,352.94,352.33,352.94,6600.0,331.3791,331.9245,331.3509,331.9245,6600.0
2020-09-01 10:25:00,353.01,353.38,352.85,353.38,13844.0,331.9904,332.3383,331.8399,332.3383,13844.0
2020-09-01 10:30:00,353.38,353.7,353.33,353.61,11593.0,332.3383,332.6393,332.2913,332.5546,11593.0
2020-09-01 10:35:00,353.61,353.61,353.02,353.17,14467.0,332.5546,332.5546,331.9998,332.1408,14467.0
2020-09-01 10:40:00,353.19,353.59,353.19,353.42,8380.0,332.1597,332.5358,332.1597,332.376,8380.0
2020-09-01 10:45:00,353.42,353.65,353.22,353.37,35691.0,332.376,332.5923,332.1879,332.3289,35691.0
2020-09-01 10:50:00,353.31,353.6,352.99,352.99,2850.0,332.2725,332.5452,331.9716,331.9716,2850.0
2020-09-01 10:55:00,353.01,353.12,352.74,352.85,7735.0,331.9904,332.0938,331.7364,331.8399,7735.0
2020-09-01 11:00:00,352.89,352.99,352.7,352.83,6009.0,331.8775,331.9716,331.6988,331.8211,6009.0
2020-09-01 11:05:00,352.9,353.2,352.9,353.1,4050.0,331.8869,332.1691,331.8869,332.075,4050.0
2020-09-01 11:10:00,353.08,353.19,352.75,352.75,5795.0,332.0562,332.1597,331.7459,331.7459,5795.0
2020-09-01 11:15:00,352.81,353.2,352.81,352.94,9255.0,331.8023,332.1691,331.8023,331.9245,9255.0
2020-09-01 11:20:00,352.96,353.02,352.64,352.79,24244.0,331.9433,331.9998,331.6424,331.7835,24244.0
2020-09-01 11:25:00,352.79,353.02,352.57,352.78,15528.0,331.7835,331.9998,331.5766,331.7741,15528.0
2020-09-01 11:30:00,352.8,353.23,352.78,353.23,6000.0,331.7929,332.1973,331.7741,332.1973,6000.0
2020-09-01 11:35:00,353.35,353.51,353.15,353.15,5000.0,332.3101,332.4606,332.122,332.122,5000.0
2020-09-01 11:40:00,353.21,353.24,353.04,353.21,5211.0,332.1785,332.2067,332.0186,332.1785,5211.0
2020-09-01 11:45:00,353.21,353.21,352.99,353.2,4286.0,332.1785,332.1785,331.9716,332.1691,4286.0
2020-09-01 11:50:00,353.19,353.52,353.06,353.14,1400.0,332.1597,332.47,332.0374,332.1126,1400.0
2020-09-01 11:55:00,353.1,353.1,352.86,352.95,4163.0,332.075,332.075,331.8493,331.9339,4163.0
2020-09-01 12:00:00,352.89,353.23,352.89,353.21,1747.0,331.8775,332.1973,331.8775,332.1785,1747.0
2020-09-01 12:05:00,353.35,353.46,353.29,353.4,3623.0,332.3101,332.4136,332.2537,332.3571,3623.0
2020-09-01 12:10:00,353.39,353.41,353.19,353.25,3915.0,332.3477,332.3666,332.1597,332.2161,3915.0
2020-09-01 12:15:00,353.24,353.24,353.0,353.2,5452.0,332.2067,332.2067,331.981,332.1691,5452.0
2020-09-01 12:20:00,353.28,353.3,353.2,353.2,2600.0,332.2443,332.2631,332.1691,332.1691,2600.0
2020-09-01 12:25:00,353.1,353.14,353.05,353.05,509.0,332.075,332.1126,332.028,332.028,509.0
2020-09-01 12:30:00,353.02,353.02,352.9,352.98,644.0,331.9998,331.9998,331.8869,331.9622,644.0
2020-09-01 12:35:00,352.99,353.02,352.82,352.82,765.0,331.9716,331.9998,331.8117,331.8117,765.0
2020-09-01 12:40:00,352.82,352.91,352.71,352.91,1783.0,331.8117,331.8963,331.7082,331.8963,1783.0
2020-09-01 12:45:00,352.94,352.95,352.76,352.9,3298.0,331.9245,331.9339,331.7553,331.8869,3298.0
2020-09-01 12:50:00,352.99,353.16,352.99,353.15,1400.0,331.9716,332.1314,331.9716,332.122,1400.0
2020-09-01 12:55:00,353.16,353.3,353.12,353.3,2160.0,332.1314,332.2631,332.0938,332.2631,2160.0
2020-09-01 13:00:00,353.28,353.28,353.1,353.1,3245.0,332.2443,332.2443,332.075,332.075,3245.0
2020-09-01 13:05:00,353.06,353.14,353.01,353.1,6440.0,332.0374,332.1126,331.9904,332.075,6440.0
2020-09-01 13:10:00,353.04,353.05,352.84,352.98,3071.0,332.0186,332.028,331.8305,331.9622,3071.0
2020-09-01 13:15:00,352.91,352.92,352.81,352.87,4681.0,331.8963,331.9057,331.8023,331.8587,4681.0
2020-09-01 13:20:00,352.75,352.89,352.65,352.89,3205.0,331.7459,331.8775,331.6518,331.8775,3205.0
2020-09-01 13:25:00,352.93,353.0,352.89,352.89,6846.0,331.9151,331.981,331.8775,331.8775,6846.0
2020-09-01 13:30:00,352.93,352.96,352.87,352.87,3106.0,331.9151,331.9433,331.8587,331.8587,3106.0
2020-09-01 13:35:00,352.89,353.02,352.89,352.94,5780.0,331.8775,331.9998,331.8775,331.9245,5780.0
2020-09-01 13:40:00,353.05,353.33,353.01,353.32,12588.0,332.028,332.2913,331.9904,332.2819,12588.0
2020-09-01 13:45:00,353.29,353.37,353.25,353.27,7340.0,332.2537,332.3289,332.2161,332.2349,7340.0
2020-09-01 13:50:00,353.31,353.31,353.11,353.16,8972.0,332.2725,332.2725,332.0844,332.1314,8972.0
2020-09-01 13:55:00,353.16,353.18,353.05,353.06,5759.0,332.1314,332.1502,332.028,332.0374,5759.0
2020-09-01 14:00:00,353.11,353.17,352.99,353.17,8739.0,332.0844,332.1408,331.9716,332.1408,8739.0
2020-09-01 14:05:00,353.15,353.23,353.13,353.18,6827.0,332.122,332.1973,332.1032,332.1502,6827.0
2020-09-01 14:10:00,353.22,353.28,353.13,353.22,8849.0,332.1879,332.2443,332.1032,332.1879,8849.0
2020-09-01 14:15:00,353.18,353.28,353.18,353.22,9277.0,332.1502,332.2443,332.1502,332.1879,9277.0
2020-09-01 14:20:00,353.21,353.39,353.21,353.36,7769.0,332.1785,332.3477,332.1785,332.3195,7769.0
2020-09-01 14:25:00,353.31,353.36,353.23,353.35,4505.0,332.2725,332.3195,332.1973,332.3101,4505.0
2020-09-01 14:30:00,353.35,353.43,353.27,353.37,7760.0,332.3101,332.3854,332.2349,332.3289,7760.0
2020-09-01 14:35:00,353.39,353.48,353.32,353.48,4344.0,332.3477,332.4324,332.2819,332.4324,4344.0
2020-09-01 14:40:00,353.42,353.48,353.35,353.39,14953.0,332.376,332.4324,332.3101,332.3477,14953.0
2020-09-01 14:45:00,353.36,353.4,353.34,353.36,8928.0,332.3195,332.3571,332.3007,332.3195,8928.0
2020-09-01 14:50:00,353.4,353.51,353.38,353.41,19332.0,332.3571,332.4606,332.3383,332.3666,19332.0
2020-09-01 14:55:00,353.5,353.54,353.39,353.48,10310.0,332.4512,332.4888,332.3477,332.4324,10310.0
2020-09-01 15:00:00,353.5,353.53,353.41,353.47,14842.0,332.4512,332.4794,332.3666,332.423,14842.0
2020-09-01 15:05:00,353.46,353.65,353.43,353.56,12172.0,332.4136,332.5923,332.3854,332.5076,12172.0
2020-09-01 15:10:00,353.56,353.56,353.23,353.23,6102.0,332.5076,332.5076,332.1973,332.1973,6102.0
2020-09-01 15:15:00,353.27,353.43,353.24,353.43,10865.0,332.2349,332.3854,332.2067,332.3854,10865.0
2020-09-01 15:20:00,353.44,353.52,353.37,353.52,6021.0,332.3948,332.47,332.3289,332.47,6021.0
2020-09-01 15:25:00,353.52,353.62,353.36,353.36,4413.0,332.47,332.564,332.3195,332.3195,4413.0
2020-09-01 15:30:00,353.41,353.42,353.28,353.28,5563.0,332.3666,332.376,332.2443,332.2443,5563.0
2020-09-01 15:35:00,353.32,353.42,353.3,353.35,7463.0,332.2819,332.376,332.2631,332.3101,7463.0
2020-09-01 15:40:00,353.3,353.59,353.3,353.54,10172.0,332.2631,332.5358,332.2631,332.4888,10172.0
2020-09-01 15:45:00,353.54,353.69,353.49,353.5,14634.0,332.4888,332.6299,332.4418,332.4512,14634.0
2020-09-01 15:50:00,353.39,353.58,353.38,353.53,18422.0,332.3477,332.5264,332.3383,332.4794,18422.0
2020-09-01 15:55:00,353.54,354.24,353.45,354.19,49677.0,332.4888,333.1471,332.4042,333.1001,49677.0
2020-09-02 09:30:00,355.39,355.41,354.23,354.81,50093.0,334.2287,334.2475,333.1377,333.6832,50093.0
2020-09-02 09:35:00,354.81,355.11,354.49,354.65,19661.0,333.6832,333.9653,333.3822,333.5327,19661.0
2020-09-02 09:40:00,354.71,354.73,353.99,354.48,10731.0,333.5891,333.608,332.912,333.3728,10731.0
2020-09-02 09:45:00,354.39,354.48,353.71,353.81,19481.0,333.2882,333.3728,332.6487,332.7427,19481.0
2020-09-02 09:50:00,353.52,353.71,353.4,353.49,9711.0,332.47,332.6487,332.3571,332.4418,9711.0
2020-09-02 09:55:00,353.6,354.26,353.38,354.26,3431.0,332.5452,333.1659,332.3383,333.1659,3431.0
2020-09-02 10:00:00,354.38,354.52,353.85,354.22,14537.0,333.2788,333.4105,332.7804,333.1283,14537.0
2020-09-02 10:05:00,354.37,354.6,353.92,354.06,14236.0,333.2694,333.4857,332.8462,332.9778,14236.0
2020-09-02 10:10:00,354.04,355.04,354.02,355.04,5753.0,332.959,333.8995,332.9402,333.8995,5753.0
2020-09-02 10:15:00,355.05,355.3,354.85,355.28,14947.0,333.9089,334.144,333.7208,334.1252,14947.0
2020-09-02 10:20:00,355.21,355.45,355.16,355.22,8383.0,334.0594,334.2851,334.0124,334.0688,8383.0
2020-09-02 10:25:00,355.17,355.45,355.02,355.45,5584.0,334.0218,334.2851,333.8807,334.2851,5584.0
2020-09-02 10:30:00,355.52,356.0,355.51,355.93,6457.0,334.3509,334.8023,334.3415,334.7365,6457.0
2020-09-02 10:35:00,355.89,356.01,355.68,355.72,4852.0,334.6989,334.8117,334.5014,334.539,4852.0
2020-09-02 10:40:00,355.89,355.89,355.48,355.52,3143.0,334.6989,334.6989,334.3133,334.3509,3143.0
2020-09-02 10:45:00,355.5,355.5,355.27,355.45,8278.0,334.3321,334.3321,334.1158,334.2851,8278.0
2020-09-02 10:50:00,355.6,355.99,355.51,355.96,8127.0,334.4262,334.7929,334.3415,334.7647,8127.0
2020-09-02 10:55:00,355.93,355.99,355.62,355.73,4474.0,334.7365,334.7929,334.445,334.5484,4474.0
2020-09-02 11:00:00,355.78,356.25,355.67,356.08,4509.0,334.5954,335.0374,334.492,334.8776,4509.0
2020-09-02 11:05:00,356.04,356.11,355.54,355.67,4146.0,334.84,334.9058,334.3697,334.492,4146.0
2020-09-02 11:10:00,355.64,356.03,355.64,355.99,4122.0,334.4638,334.8305,334.4638,334.7929,4122.0
2020-09-02 11:15:00,355.98,356.23,355.87,356.06,12391.0,334.7835,335.0186,334.6801,334.8588,12391.0
2020-09-02 11:20:00,356.11,356.24,355.93,355.93,3050.0,334.9058,335.028,334.7365,334.7365,3050.0
2020-09-02 11:25:00,355.86,356.05,355.65,355.91,5450.0,334.6707,334.8494,334.4732,334.7177,5450.0
2020-09-02 11:30:00,355.93,356.31,355.93,356.09,4560.0,334.7365,335.0939,334.7365,334.887,4560.0
2020-09-02 11:35:00,356.05,356.11,355.55,355.55,4062.0,334.8494,334.9058,334.3791,334.3791,4062.0
2020-09-02 11:40:00,355.64,355.71,355.4,355.53,7580.0,334.4638,334.5296,334.2381,334.3603,7580.0
2020-09-02 11:45:00,355.51,356.0,355.51,355.9,6200.0,334.3415,334.8023,334.3415,334.7083,6200.0
2020-09-02 11:50:00,355.98,356.37,355.85,356.36,6412.0,334.7835,335.1503,334.6613,335.1409,6412.0
2020-09-02 11:55:00,356.28,356.56,356.27,356.47,9243.0,335.0657,335.329,335.0563,335.2443,9243.0
2020-09-02 12:00:00,356.45,356.78,356.34,356.57,11998.0,335.2255,335.5359,335.1221,335.3384,11998.0
2020-09-02 12:05:00,356.42,356.53,356.14,356.24,4936.0,335.1973,335.3008,334.934,335.028,4936.0
2020-09-02 12:10:00,356.22,356.62,356.22,356.62,4075.0,335.0092,335.3854,335.0092,335.3854,4075.0
2020-09-02 12:15:00,356.64,356.84,356.64,356.84,9776.0,335.4042,335.5923,335.4042,335.5923,9776.0
2020-09-02 12:20:00,356.87,356.94,356.78,356.91,3500.0,335.6205,335.6864,335.5359,335.6581,3500.0
2020-09-02 12:25:00,356.8,356.82,356.72,356.76,1800.0,335.5547,335.5735,335.4795,335.5171,1800.0
2020-09-02 12:30:00,356.91,356.91,356.72,356.72,4212.0,335.6581,335.6581,335.4795,335.4795,4212.0
2020-09-02 12:35:00,356.78,356.96,356.71,356.87,5270.0,335.5359,335.7052,335.4701,335.6205,5270.0
2020-09-02 12:40:00,356.91,357.05,356.84,357.01,9991.0,335.6581,335.7898,335.5923,335.7522,9991.0
2020-09-02 12:45:00,357.06,357.2,356.84,356.93,4800.0,335.7992,335.9309,335.5923,335.677,4800.0
2020-09-02 12:50:00,356.88,357.04,356.83,356.89,5106.0,335.6299,335.7804,335.5829,335.6393,5106.0
2020-09-02 12:55:00,356.83,356.83,356.76,356.76,2337.0,335.5829,335.5829,335.5171,335.5171,2337.0
2020-09-02 13:00:00,356.76,356.76,356.5,356.5,4084.0,335.5171,335.5171,335.2726,335.2726,4084.0
2020-09-02 13:05:00,356.5,356.51,356.35,356.41,7400.0,335.2726,335.282,335.1315,335.1879,7400.0
2020-09-02 13:10:00,356.42,356.68,356.31,356.65,5565.0,335.1973,335.4418,335.0939,335.4136,5565.0
2020-09-02 13:15:00,356.64,356.7,356.55,356.62,3860.0,335.4042,335.4607,335.3196,335.3854,3860.0
2020-09-02 13:20:00,356.63,356.93,356.63,356.93,4507.0,335.3948,335.677,335.3948,335.677,4507.0
2020-09-02 13:25:00,356.84,356.97,356.79,356.93,1700.0,335.5923,335.7146,335.5453,335.677,1700.0
2020-09-02 13:30:00,356.93,357.0,356.89,356.95,1100.0,335.677,335.7428,335.6393,335.6958,1100.0
2020-09-02 13:35:00,356.99,357.15,356.99,357.13,3691.0,335.7334,335.8839,335.7334,335.865,3691.0
2020-09-02 13:40:00,357.16,357.32,357.08,357.2,3621.0,335.8933,336.0437,335.818,335.9309,3621.0
2020-09-02 13:45:00,357.22,357.22,357.02,357.02,3027.0,335.9497,335.9497,335.7616,335.7616,3027.0
2020-09-02 13:50:00,357.01,357.09,356.96,356.98,5337.0,335.7522,335.8274,335.7052,335.724,5337.0
2020-09-02 13:55:00,356.98,357.09,356.9,356.9,2400.0,335.724,335.8274,335.6487,335.6487,2400.0
2020-09-02 14:00:00,356.91,356.92,356.32,356.52,4141.0,335.6581,335.6676,335.1033,335.2914,4141.0
2020-09-02 14:05:00,356.62,356.95,356.62,356.94,5099.0,335.3854,335.6958,335.3854,335.6864,5099.0
2020-09-02 14:10:00,356.87,356.87,356.6,356.68,2675.0,335.6205,335.6205,335.3666,335.4418,2675.0
2020-09-02 14:15:00,356.77,356.96,356.74,356.9,2600.0,335.5265,335.7052,335.4983,335.6487,2600.0
2020-09-02 14:20:00,356.94,357.12,356.92,357.1,2115.0,335.6864,335.8556,335.6676,335.8368,2115.0
2020-09-02 14:25:00,357.07,357.36,357.07,357.32,4500.0,335.8086,336.0814,335.8086,336.0437,4500.0
2020-09-02 14:30:00,357.21,357.39,357.19,357.32,1600.0,335.9403,336.1096,335.9215,336.0437,1600.0
2020-09-02 14:35:00,357.13,357.21,357.02,357.07,3077.0,335.865,335.9403,335.7616,335.8086,3077.0
2020-09-02 14:40:00,357.06,357.19,357.03,357.15,4328.0,335.7992,335.9215,335.771,335.8839,4328.0
2020-09-02 14:45:00,357.15,357.6,357.15,357.58,4401.0,335.8839,336.3071,335.8839,336.2883,4401.0
2020-09-02 14:50:00,357.65,357.71,357.59,357.69,4005.0,336.3541,336.4105,336.2977,336.3917,4005.0
2020-09-02 14:55:00,357.71,357.78,357.67,357.71,4435.0,336.4105,336.4763,336.3729,336.4105,4435.0
2020-09-02 15:00:00,357.72,357.85,357.57,357.8,6966.0,336.4199,336.5422,336.2788,336.4952,6966.0
2020-09-02 15:05:00,357.78,357.78,357.6,357.76,5186.0,336.4763,336.4763,336.3071,336.4575,5186.0
2020-09-02 15:10:00,357.72,358.04,357.67,358.04,8158.0,336.4199,336.7209,336.3729,336.7209,8158.0
2020-09-02 15:15:00,358.05,358.25,358.01,358.25,7319.0,336.7303,336.9184,336.6927,336.9184,7319.0
2020-09-02 15:20:00,358.25,358.61,358.22,358.48,11322.0,336.9184,337.2569,336.8901,337.1347,11322.0
2020-09-02 15:25:00,358.45,358.48,358.23,358.25,5473.0,337.1065,337.1347,336.8996,336.9184,5473.0
2020-09-02 15:30:00,358.22,358.57,358.13,358.51,9521.0,336.8901,337.2193,336.8055,337.1629,9521.0
2020-09-02 15:35:00,358.53,358.81,358.37,358.81,4610.0,337.1817,337.445,337.0312,337.445,4610.0
2020-09-02 15:40:00,358.78,359.08,358.73,359.01,8808.0,337.4168,337.6989,337.3698,337.6331,8808.0
2020-09-02 15:45:00,358.99,359.33,358.89,359.33,14268.0,337.6143,337.9341,337.5203,337.9341,14268.0
2020-09-02 15:50:00,359.34,359.56,358.94,359.56,34031.0,337.9435,338.1504,337.5673,338.1504,34031.0
2020-09-02 15:55:00,359.56,359.57,358.61,358.64,68532.0,338.1504,338.1598,337.2569,337.2851,68532.0
2020-09-03 09:30:00,357.23,357.91,356.55,356.55,35724.0,335.9591,336.5986,335.3196,335.3196,35724.0
2020-09-03 09:35:00,356.42,357.69,356.37,357.26,22398.0,335.1973,336.3917,335.1503,335.9873,22398.0
2020-09-03 09:40:00,357.28,357.4,356.9,357.16,17380.0,336.0061,336.119,335.6487,335.8933,17380.0
2020-09-03 09:45:00,357.15,357.83,356.8,357.83,12413.0,335.8839,336.5234,335.5547,336.5234,12413.0
2020-09-03 09:50:00,357.77,357.79,356.45,356.76,4615.0,336.4669,336.4858,335.2255,335.5171,4615.0
2020-09-03 09:55:00,356.73,357.23,356.63,357.13,4244.0,335.4889,335.9591,335.3948,335.865,4244.0
2020-09-03 10:00:00,357.13,357.13,356.47,356.61,7525.0,335.865,335.865,335.2443,335.376,7525.0
2020-09-03 10:05:00,356.51,356.51,354.84,354.98,13618.0,335.282,335.282,333.7114,333.8431,13618.0
2020-09-03 10:10:00,355.0,355.49,355.0,355.49,10229.0,333.8619,334.3227,333.8619,334.3227,10229.0
2020-09-03 10:15:00,355.4,355.52,354.51,354.51,8955.0,334.2381,334.3509,333.4011,333.4011,8955.0
2020-09-03 10:20:00,354.71,354.71,353.26,353.41,10865.0,333.5891,333.5891,332.2255,332.3666,10865.0
2020-09-03 10:25:00,353.5,354.12,353.43,353.63,10786.0,332.4512,333.0343,332.3854,332.5735,10786.0
2020-09-03 10:30:00,353.15,354.14,352.93,353.8,9706.0,332.122,333.0531,331.9151,332.7333,9706.0
2020-09-03 10:35:00,353.72,353.92,352.71,353.21,14263.0,332.6581,332.8462,331.7082,332.1785,14263.0
2020-09-03 10:40:00,353.34,353.62,353.09,353.21,6359.0,332.3007,332.564,332.0656,332.1785,6359.0
2020-09-03 10:45:00,353.14,353.31,352.18,352.18,12771.0,332.1126,332.2725,331.2098,331.2098,12771.0
2020-09-03 10:50:00,352.27,353.14,352.25,353.12,13157.0,331.2944,332.1126,331.2756,332.0938,13157.0
2020-09-03 10:55:00,352.98,353.02,352.3,352.63,5485.0,331.9622,331.9998,331.3226,331.633,5485.0
2020-09-03 11:00:00,352.78,352.78,351.11,351.14,8513.0,331.7741,331.7741,330.2035,330.2317,8513.0
2020-09-03 11:05:00,351.24,351.36,349.74,350.23,19403.0,330.3258,330.4386,328.9151,329.3759,19403.0
2020-09-03 11:10:00,350.33,350.58,349.88,350.01,6058.0,329.4699,329.7051,329.0467,329.169,6058.0
2020-09-03 11:15:00,349.75,349.76,346.57,346.57,18483.0,328.9245,328.9339,325.9338,325.9338,18483.0
2020-09-03 11:20:00,346.52,347.81,346.49,347.46,21843.0,325.8868,327.1,325.8586,326.7708,21843.0
2020-09-03 11:25:00,347.54,348.44,347.24,348.36,18190.0,326.8461,327.6925,326.5639,327.6173,18190.0
2020-09-03 11:30:00,348.24,349.03,347.99,348.64,7322.0,327.5044,328.2474,327.2693,327.8806,7322.0
2020-09-03 11:35:00,348.61,349.6,347.6,349.47,11862.0,327.8524,328.7834,326.9025,328.6612,11862.0
2020-09-03 11:40:00,349.61,350.52,349.61,349.86,6514.0,328.7928,329.6486,328.7928,329.0279,6514.0
2020-09-03 11:45:00,350.06,350.64,349.54,350.15,12037.0,329.216,329.7615,328.727,329.3007,12037.0
2020-09-03 11:50:00,350.07,351.21,350.07,351.21,16834.0,329.2254,330.2975,329.2254,330.2975,16834.0
2020-09-03 11:55:00,351.02,351.02,349.92,350.22,9635.0,330.1189,330.1189,329.0844,329.3665,9635.0
2020-09-03 12:00:00,350.42,350.49,349.42,350.22,8002.0,329.5546,329.6204,328.6141,329.3665,8002.0
2020-09-03 12:05:00,350.22,350.62,349.98,350.62,3900.0,329.3665,329.7427,329.1408,329.7427,3900.0
2020-09-03 12:10:00,350.88,351.02,350.63,350.84,5067.0,329.9872,330.1189,329.7521,329.9496,5067.0
2020-09-03 12:15:00,351.07,351.11,350.37,351.01,6168.0,330.1659,330.2035,329.5076,330.1095,6168.0
2020-09-03 12:20:00,350.92,350.92,350.42,350.57,4502.0,330.0248,330.0248,329.5546,329.6957,4502.0
2020-09-03 12:25:00,350.41,350.77,350.29,350.38,9598.0,329.5452,329.8837,329.4323,329.517,9598.0
2020-09-03 12:30:00,350.32,350.45,349.35,349.39,4565.0,329.4605,329.5828,328.5483,328.5859,4565.0
2020-09-03 12:35:00,349.26,350.23,349.05,349.93,7959.0,328.4637,329.3759,328.2662,329.0938,7959.0
2020-09-03 12:40:00,349.81,349.89,349.22,349.22,2050.0,328.9809,329.0561,328.426,328.426,2050.0
2020-09-03 12:45:00,349.11,349.72,348.67,348.79,6137.0,328.3226,328.8963,327.9088,328.0216,6137.0
2020-09-03 12:50:00,348.88,349.22,348.64,348.99,6436.0,328.1063,328.426,327.8806,328.2097,6436.0
2020-09-03 12:55:00,348.94,349.48,348.67,348.67,3000.0,328.1627,328.6706,327.9088,327.9088,3000.0
2020-09-03 13:00:00,348.87,348.87,347.56,347.71,9123.0,328.0969,328.0969,326.8649,327.006,9123.0
2020-09-03 13:05:00,347.9,348.89,347.87,348.89,6650.0,327.1846,328.1157,327.1564,328.1157,6650.0
2020-09-03 13:10:00,348.59,349.61,348.56,349.6,6056.0,327.8336,328.7928,327.8053,328.7834,6056.0
2020-09-03 13:15:00,349.5,349.54,348.47,348.71,6263.0,328.6894,328.727,327.7207,327.9464,6263.0
2020-09-03 13:20:00,348.81,349.27,348.45,349.06,9337.0,328.0405,328.4731,327.7019,328.2756,9337.0
2020-09-03 13:25:00,348.98,349.71,348.66,349.7,4944.0,328.2003,328.8869,327.8994,328.8775,4944.0
2020-09-03 13:30:00,349.68,349.68,348.09,348.14,12928.0,328.8587,328.8587,327.3633,327.4103,12928.0
2020-09-03 13:35:00,348.18,348.55,347.78,348.09,7001.0,327.448,327.7959,327.0718,327.3633,7001.0
2020-09-03 13:40:00,348.2,348.47,347.82,348.01,2950.0,327.4668,327.7207,327.1094,327.2881,2950.0
2020-09-03 13:45:00,348.22,348.32,347.63,347.63,5268.0,327.4856,327.5796,326.9307,326.9307,5268.0
2020-09-03 13:50:00,347.75,348.92,347.75,348.92,6103.0,327.0436,328.1439,327.0436,328.1439,6103.0
2020-09-03 13:55:00,348.79,348.98,348.59,348.59,6212.0,328.0216,328.2003,327.8336,327.8336,6212.0
2020-09-03 14:00:00,348.34,349.03,348.34,348.78,4626.0,327.5984,328.2474,327.5984,328.0122,4626.0
2020-09-03 14:05:00,349.02,349.11,348.57,348.88,5927.0,328.238,328.3226,327.8147,328.1063,5927.0
2020-09-03 14:10:00,348.85,349.46,348.63,348.94,4168.0,328.0781,328.6518,327.8712,328.1627,4168.0
2020-09-03 14:15:00,348.69,348.69,348.2,348.28,7577.0,327.9276,327.9276,327.4668,327.542,7577.0
2020-09-03 14:20:00,348.44,348.68,348.19,348.19,4112.0,327.6925,327.9182,327.4574,327.4574,4112.0
2020-09-03 14:25:00,348.25,348.86,348.04,348.78,6470.0,327.5138,328.0875,327.3163,328.0122,6470.0
2020-09-03 14:30:00,348.61,349.89,348.6,349.72,4835.0,327.8524,329.0561,327.843,328.8963,4835.0
2020-09-03 14:35:00,349.53,350.0,349.45,349.47,5128.0,328.7176,329.1596,328.6423,328.6612,5128.0
2020-09-03 14:40:00,349.44,349.7,348.74,348.85,5800.0,328.6329,328.8775,327.9746,328.0781,5800.0
2020-09-03 14:45:00,348.8,348.98,348.38,348.38,2655.0,328.0311,328.2003,327.6361,327.6361,2655.0
2020-09-03 14:50:00,348.71,348.76,348.28,348.5,4190.0,327.9464,327.9934,327.542,327.7489,4190.0
2020-09-03 14:55:00,347.99,348.42,347.78,347.81,6499.0,327.2693,327.6737,327.0718,327.1,6499.0
2020-09-03 15:00:00,347.86,348.11,347.35,347.46,19433.0,327.147,327.3821,326.6674,326.7708,19433.0
2020-09-03 15:05:00,347.43,348.06,347.33,347.52,7307.0,326.7426,327.3351,326.6486,326.8273,7307.0
2020-09-03 15:10:00,347.64,347.86,347.11,347.86,6822.0,326.9401,327.147,326.4417,327.147,6822.0
2020-09-03 15:15:00,347.85,347.89,347.39,347.41,8764.0,327.1376,327.1752,326.705,326.7238,8764.0
2020-09-03 15:20:00,347.25,347.26,346.43,346.61,37579.0,326.5733,326.5827,325.8022,325.9715,37579.0
2020-09-03 15:25:00,346.56,347.18,346.29,346.76,9054.0,325.9244,326.5075,325.6705,326.1125,9054.0
2020-09-03 15:30:00,346.58,347.07,346.09,346.11,18665.0,325.9432,326.4041,325.4824,325.5012,18665.0
2020-09-03 15:35:00,346.12,347.77,346.12,347.38,18148.0,325.5106,327.0624,325.5106,326.6956,18148.0
2020-09-03 15:40:00,347.4,347.83,346.91,347.66,12022.0,326.7144,327.1188,326.2536,326.9589,12022.0
2020-09-03 15:45:00,347.76,347.9,346.62,346.62,11832.0,327.053,327.1846,325.9809,325.9809,11832.0
2020-09-03 15:50:00,346.49,347.91,345.85,347.61,30844.0,325.8586,327.194,325.2567,326.9119,30844.0
2020-09-03 15:55:00,347.54,348.08,347.36,347.86,86068.0,326.8461,327.3539,326.6768,327.147,86068.0
2020-09-04 09:30:00,350.94,351.75,349.93,351.75,51426.0,330.0436,330.8054,329.0938,330.8054,51426.0
2020-09-04 09:35:00,351.75,351.92,349.63,349.83,22504.0,330.8054,330.9653,328.8116,328.9997,22504.0
2020-09-04 09:40:00,349.98,350.63,349.65,349.95,38535.0,329.1408,329.7521,328.8304,329.1126,38535.0
2020-09-04 09:45:00,350.21,350.26,348.95,349.12,64898.0,329.3571,329.4041,328.1721,328.332,64898.0
2020-09-04 09:50:00,349.29,349.62,347.77,348.14,11516.0,328.4919,328.8022,327.0624,327.4103,11516.0
2020-09-04 09:55:00,348.3,348.3,347.16,347.23,11493.0,327.5608,327.5608,326.4887,326.5545,11493.0
2020-09-04 10:00:00,347.43,348.8,347.42,348.26,16129.0,326.7426,328.0311,326.7332,327.5232,16129.0
2020-09-04 10:05:00,348.13,348.21,347.88,348.18,7678.0,327.4009,327.4762,327.1658,327.448,7678.0
2020-09-04 10:10:00,347.95,348.23,346.28,346.38,13600.0,327.2317,327.495,325.6611,325.7551,13600.0
2020-09-04 10:15:00,346.28,346.8,344.52,344.52,29501.0,325.6611,326.1501,324.0059,324.0059,29501.0
2020-09-04 10:20:00,344.61,345.35,343.91,344.64,20139.0,324.0905,324.7865,323.4322,324.1188,20139.0
2020-09-04 10:25:00,344.65,345.23,343.19,343.24,13344.0,324.1282,324.6736,322.7551,322.8021,13344.0
2020-09-04 10:30:00,343.3,344.13,342.6,342.6,22001.0,322.8585,323.6391,322.2002,322.2002,22001.0
2020-09-04 10:35:00,342.86,342.93,340.35,341.76,21989.0,322.4447,322.5106,320.0842,321.4102,21989.0
2020-09-04 10:40:00,341.59,341.72,339.38,339.59,19973.0,321.2504,321.3726,319.172,319.3695,19973.0
2020-09-04 10:45:00,339.73,341.87,339.73,341.87,10084.0,319.5011,321.5137,319.5011,321.5137,10084.0
2020-09-04 10:50:00,341.47,341.62,340.58,341.47,13128.0,321.1375,321.2786,320.3005,321.1375,13128.0
2020-09-04 10:55:00,341.57,342.72,341.57,342.25,15030.0,321.2316,322.3131,321.2316,321.8711,15030.0
2020-09-04 11:00:00,342.31,342.45,341.18,342.29,8458.0,321.9275,322.0592,320.8648,321.9087,8458.0
2020-09-04 11:05:00,342.21,342.38,341.01,341.12,8549.0,321.8334,321.9933,320.7049,320.8083,8549.0
2020-09-04 11:10:00,341.02,341.86,340.61,341.86,9400.0,320.7143,321.5043,320.3287,321.5043,9400.0
2020-09-04 11:15:00,341.73,342.2,341.12,342.05,5715.0,321.382,321.824,320.8083,321.683,5715.0
2020-09-04 11:20:00,342.11,342.16,341.09,341.57,11229.0,321.7394,321.7864,320.7801,321.2316,11229.0
2020-09-04 11:25:00,341.32,341.32,340.44,341.2,4613.0,320.9964,320.9964,320.1688,320.8836,4613.0
2020-09-04 11:30:00,341.18,342.33,341.18,342.33,13274.0,320.8648,321.9463,320.8648,321.9463,13274.0
2020-09-04 11:35:00,342.21,342.48,341.99,342.37,5771.0,321.8334,322.0874,321.6265,321.9839,5771.0
2020-09-04 11:40:00,342.16,342.52,341.17,341.17,7100.0,321.7864,322.125,320.8554,320.8554,7100.0
2020-09-04 11:45:00,341.16,341.99,341.16,341.81,10443.0,320.846,321.6265,320.846,321.4573,10443.0
2020-09-04 11:50:00,341.84,343.29,341.45,343.22,10704.0,321.4855,322.8491,321.1187,322.7833,10704.0
2020-09-04 11:55:00,343.28,343.36,342.42,343.0,8007.0,322.8397,322.915,322.0309,322.5764,8007.0
2020-09-04 12:00:00,343.21,343.48,343.0,343.0,8021.0,322.7739,323.0278,322.5764,322.5764,8021.0
2020-09-04 12:05:00,343.22,343.33,342.62,342.62,7630.0,322.7833,322.8868,322.219,322.219,7630.0
2020-09-04 12:10:00,342.97,343.34,342.61,343.31,6231.0,322.5482,322.8962,322.2096,322.8679,6231.0
2020-09-04 12:15:00,343.36,343.43,342.55,342.55,6362.0,322.915,322.9808,322.1532,322.1532,6362.0
2020-09-04 12:20:00,342.9,343.85,342.67,343.78,10394.0,322.4824,323.3758,322.2661,323.31,10394.0
2020-09-04 12:25:00,343.82,344.73,343.77,344.69,14189.0,323.3476,324.2034,323.3006,324.1658,14189.0
2020-09-04 12:30:00,344.67,344.89,344.51,344.7,3300.0,324.147,324.3539,323.9965,324.1752,3300.0
2020-09-04 12:35:00,344.73,344.88,344.59,344.63,3025.0,324.2034,324.3445,324.0717,324.1093,3025.0
2020-09-04 12:40:00,344.75,345.37,344.7,345.11,3990.0,324.2222,324.8053,324.1752,324.5608,3990.0
2020-09-04 12:45:00,344.94,345.8,344.86,345.16,24449.0,324.4009,325.2097,324.3257,324.6078,24449.0
2020-09-04 12:50:00,345.06,345.43,344.68,345.12,4765.0,324.5137,324.8617,324.1564,324.5702,4765.0
2020-09-04 12:55:00,345.12,345.36,344.85,345.31,2307.0,324.5702,324.7959,324.3162,324.7489,2307.0
2020-09-04 13:00:00,345.25,345.25,344.42,344.42,6116.0,324.6924,324.6924,323.9119,323.9119,6116.0
2020-09-04 13:05:00,344.6,344.64,344.4,344.56,2665.0,324.0811,324.1188,323.893,324.0435,2665.0
2020-09-04 13:10:00,344.61,344.87,344.47,344.78,2573.0,324.0905,324.3351,323.9589,324.2504,2573.0
2020-09-04 13:15:00,344.72,344.72,343.71,343.71,1763.0,324.194,324.194,323.2441,323.2441,1763.0
2020-09-04 13:20:00,343.85,344.25,343.81,344.22,1729.0,323.3758,323.752,323.3382,323.7238,1729.0
2020-09-04 13:25:00,344.12,344.5,344.02,344.16,1300.0,323.6297,323.9871,323.5357,323.6673,1300.0
2020-09-04 13:30:00,343.97,343.98,343.28,343.53,8540.0,323.4886,323.4981,322.8397,323.0748,8540.0
2020-09-04 13:35:00,343.62,344.37,343.53,344.23,3942.0,323.1595,323.8648,323.0748,323.7332,3942.0
2020-09-04 13:40:00,344.37,344.4,343.91,343.98,2100.0,323.8648,323.893,323.4322,323.4981,2100.0
2020-09-04 13:45:00,344.22,344.58,344.22,344.46,1500.0,323.7238,324.0623,323.7238,323.9495,1500.0
2020-09-04 13:50:00,344.16,344.72,343.9,344.72,1710.0,323.6673,324.194,323.4228,324.194,1710.0
2020-09-04 13:55:00,344.77,344.96,344.6,344.96,1500.0,324.241,324.4197,324.0811,324.4197,1500.0
2020-09-04 14:00:00,344.83,345.18,344.72,344.74,2700.0,324.2974,324.6266,324.194,324.2128,2700.0
2020-09-04 14:05:00,344.7,345.19,344.52,345.07,18182.0,324.1752,324.636,324.0059,324.5231,18182.0
2020-09-04 14:10:00,344.83,344.97,344.39,344.39,2653.0,324.2974,324.4291,323.8836,323.8836,2653.0
2020-09-04 14:15:00,344.39,345.21,344.39,345.1,2039.0,323.8836,324.6548,323.8836,324.5514,2039.0
2020-09-04 14:20:00,345.02,345.43,344.78,345.29,1400.0,324.4761,324.8617,324.2504,324.7301,1400.0
2020-09-04 14:25:00,345.17,345.77,345.17,345.67,3414.0,324.6172,325.1815,324.6172,325.0874,3414.0
2020-09-04 14:30:00,345.57,345.74,345.29,345.69,3928.0,324.9934,325.1533,324.7301,325.1062,3928.0
2020-09-04 14:35:00,345.9,346.83,345.89,346.83,5100.0,325.3037,326.1784,325.2943,326.1784,5100.0
2020-09-04 14:40:00,346.83,347.26,346.83,347.22,2161.0,326.1784,326.5827,326.1784,326.5451,2161.0
2020-09-04 14:45:00,347.16,347.91,347.12,347.41,7427.0,326.4887,327.194,326.4511,326.7238,7427.0
2020-09-04 14:50:00,347.42,347.52,347.0,347.01,10962.0,326.7332,326.8273,326.3382,326.3476,10962.0
2020-09-04 14:55:00,347.21,348.12,347.21,347.98,8805.0,326.5357,327.3915,326.5357,327.2599,8805.0
2020-09-04 15:00:00,348.07,348.07,347.44,348.04,9895.0,327.3445,327.3445,326.752,327.3163,9895.0
2020-09-04 15:05:00,347.9,348.13,347.67,347.83,7689.0,327.1846,327.4009,326.9683,327.1188,7689.0
2020-09-04 15:10:00,347.88,347.88,347.15,347.15,12690.0,327.1658,327.1658,326.4793,326.4793,12690.0
2020-09-04 15:15:00,346.93,348.19,346.92,347.94,5963.0,326.2724,327.4574,326.263,327.2223,5963.0
2020-09-04 15:20:00,347.96,348.3,347.96,348.3,4402.0,327.2411,327.5608,327.2411,327.5608,4402.0
2020-09-04 15:25:00,348.28,348.51,347.67,348.32,7150.0,327.542,327.7583,326.9683,327.5796,7150.0
2020-09-04 15:30:00,347.98,348.05,347.28,347.28,3689.0,327.2599,327.3257,326.6016,326.6016,3689.0
2020-09-04 15:35:00,347.46,347.51,346.14,346.56,8997.0,326.7708,326.8179,325.5294,325.9244,8997.0
2020-09-04 15:40:00,346.6,346.84,346.34,346.44,4060.0,325.962,326.1878,325.7175,325.8116,4060.0
2020-09-04 15:45:00,346.62,347.32,345.84,345.84,21714.0,325.9809,326.6392,325.2473,325.2473,21714.0
2020-09-04 15:50:00,345.68,346.81,345.68,346.6,17226.0,325.0968,326.1595,325.0968,325.962,17226.0
2020-09-04 15:55:00,346.65,346.78,346.04,346.09,48136.0,326.0091,326.1313,325.4354,325.4824,48136.0
2020-09-08 09:30:00,342.57,342.58,339.46,339.65,82984.0,322.172,322.1814,319.2472,319.4259,82984.0
2020-09-08 09:35:00,339.66,340.87,339.43,340.15,27831.0,319.4353,320.5732,319.219,319.8961,27831.0
2020-09-08 09:40:00,340.09,340.09,337.88,338.03,22582.0,319.8397,319.8397,317.7613,317.9023,22582.0
2020-09-08 09:45:00,337.63,339.24,337.49,338.06,26143.0,317.5262,319.0403,317.3945,317.9306,26143.0
2020-09-08 09:50:00,338.08,339.43,337.89,338.94,23441.0,317.9494,319.219,317.7707,318.7582,23441.0
2020-09-08 09:55:00,338.94,341.12,338.94,340.78,56938.0,318.7582,320.8083,318.7582,320.4886,56938.0
2020-09-08 10:00:00,340.86,340.89,339.2,339.2,11814.0,320.5638,320.592,319.0027,319.0027,11814.0
2020-09-08 10:05:00,339.19,340.03,338.43,339.9,14003.0,318.9933,319.7833,318.2785,319.661,14003.0
2020-09-08 10:10:00,339.88,340.67,339.4,340.39,20755.0,319.6422,320.3851,319.1908,320.1218,20755.0
2020-09-08 10:15:00,340.39,340.49,339.78,339.87,6554.0,320.1218,320.2159,319.5481,319.6328,6554.0
2020-09-08 10:20:00,339.86,340.92,339.14,340.82,10840.0,319.6234,320.6203,318.9462,320.5262,10840.0
2020-09-08 10:25:00,341.04,341.59,340.98,341.22,4613.0,320.7331,321.2504,320.6767,320.9024,4613.0
2020-09-08 10:30:00,341.57,341.91,341.08,341.7,5300.0,321.2316,321.5513,320.7707,321.3538,5300.0
2020-09-08 10:35:00,341.74,342.42,341.16,342.37,10166.0,321.3914,322.0309,320.846,321.9839,10166.0
2020-09-08 10:40:00,342.27,342.27,340.6,341.13,9295.0,321.8899,321.8899,320.3193,320.8178,9295.0
2020-09-08 10:45:00,341.06,341.06,339.72,339.73,9795.0,320.7519,320.7519,319.4917,319.5011,9795.0
2020-09-08 10:50:00,339.43,340.51,339.43,340.0,10176.0,319.219,320.2347,319.219,319.755,10176.0
2020-09-08 10:55:00,340.06,340.52,339.88,340.11,7317.0,319.8115,320.2441,319.6422,319.8585,7317.0
2020-09-08 11:00:00,340.04,341.51,339.55,341.38,24088.0,319.7927,321.1751,319.3318,321.0529,24088.0
2020-09-08 11:05:00,341.4,341.54,340.54,341.48,7334.0,321.0717,321.2033,320.2629,321.1469,7334.0
2020-09-08 11:10:00,341.48,341.81,341.19,341.59,21495.0,321.1469,321.4573,320.8742,321.2504,21495.0
2020-09-08 11:15:00,341.66,341.82,341.34,341.64,4473.0,321.3162,321.4667,321.0152,321.2974,4473.0
2020-09-08 11:20:00,341.5,341.64,340.81,340.87,5299.0,321.1657,321.2974,320.5168,320.5732,5299.0
2020-09-08 11:25:00,341.0,341.17,340.44,340.62,17205.0,320.6955,320.8554,320.1688,320.3381,17205.0
2020-09-08 11:30:00,340.39,340.52,339.67,340.06,31724.0,320.1218,320.2441,319.4447,319.8115,31724.0
2020-09-08 11:35:00,340.24,340.48,339.83,339.87,8463.0,319.9807,320.2065,319.5952,319.6328,8463.0
2020-09-08 11:40:00,339.9,340.06,339.38,339.89,6050.0,319.661,319.8115,319.172,319.6516,6050.0
2020-09-08 11:45:00,339.7,339.86,339.42,339.47,3684.0,319.4729,319.6234,319.2096,319.2566,3684.0
2020-09-08 11:50:00,339.8,339.82,339.09,339.11,9487.0,319.5669,319.5858,318.8992,318.918,9487.0
2020-09-08 11:55:00,339.02,340.14,338.96,339.95,12263.0,318.8334,319.8867,318.777,319.708,12263.0
2020-09-08 12:00:00,339.93,340.65,339.81,340.42,11600.0,319.6892,320.3663,319.5764,320.15,11600.0
2020-09-08 12:05:00,340.38,340.8,340.08,340.57,14172.0,320.1124,320.5074,319.8303,320.2911,14172.0
2020-09-08 12:10:00,340.88,341.07,340.7,340.75,4600.0,320.5826,320.7613,320.4134,320.4604,4600.0
2020-09-08 12:15:00,340.72,341.23,340.7,341.23,7400.0,320.4322,320.9118,320.4134,320.9118,7400.0
2020-09-08 12:20:00,341.23,342.08,341.22,342.07,5295.0,320.9118,321.7112,320.9024,321.7018,5295.0
2020-09-08 12:25:00,341.88,342.06,341.35,341.45,5366.0,321.5231,321.6924,321.0247,321.1187,5366.0
2020-09-08 12:30:00,341.48,341.8,341.23,341.7,9450.0,321.1469,321.4479,320.9118,321.3538,9450.0
2020-09-08 12:35:00,341.56,341.84,341.38,341.56,1800.0,321.2221,321.4855,321.0529,321.2221,1800.0
2020-09-08 12:40:00,341.46,341.72,341.22,341.57,7700.0,321.1281,321.3726,320.9024,321.2316,7700.0
2020-09-08 12:45:00,341.77,342.22,341.77,342.22,3600.0,321.4196,321.8429,321.4196,321.8429,3600.0
2020-09-08 12:50:00,342.31,342.43,342.13,342.32,3948.0,321.9275,322.0403,321.7582,321.9369,3948.0
2020-09-08 12:55:00,342.23,342.43,342.06,342.2,5100.0,321.8523,322.0403,321.6924,321.824,5100.0
2020-09-08 13:00:00,342.25,342.25,341.83,342.0,2420.0,321.8711,321.8711,321.4761,321.636,2420.0
2020-09-08 13:05:00,341.97,342.18,341.77,341.81,5224.0,321.6077,321.8052,321.4196,321.4573,5224.0
2020-09-08 13:10:00,341.78,342.4,341.77,342.37,8668.0,321.429,322.0121,321.4196,321.9839,8668.0
2020-09-08 13:15:00,342.58,343.08,342.58,343.08,1600.0,322.1814,322.6516,322.1814,322.6516,1600.0
2020-09-08 13:20:00,343.01,343.05,342.78,342.87,6399.0,322.5858,322.6234,322.3695,322.4541,6399.0
2020-09-08 13:25:00,342.87,343.2,342.76,342.83,7100.0,322.4541,322.7645,322.3507,322.4165,7100.0
2020-09-08 13:30:00,342.77,343.02,342.45,342.77,10230.0,322.3601,322.5952,322.0592,322.3601,10230.0
2020-09-08 13:35:00,342.6,343.18,342.6,343.11,7074.0,322.2002,322.7457,322.2002,322.6799,7074.0
2020-09-08 13:40:00,343.1,343.36,343.07,343.26,4179.0,322.6705,322.915,322.6422,322.8209,4179.0
2020-09-08 13:45:00,343.28,343.32,342.91,343.18,9168.0,322.8397,322.8774,322.4918,322.7457,9168.0
2020-09-08 13:50:00,343.05,343.31,342.95,343.19,14187.0,322.6234,322.8679,322.5294,322.7551,14187.0
2020-09-08 13:55:00,343.18,343.3,342.89,343.01,3898.0,322.7457,322.8585,322.473,322.5858,3898.0
2020-09-08 14:00:00,343.05,343.29,342.79,342.81,7724.0,322.6234,322.8491,322.3789,322.3977,7724.0
2020-09-08 14:05:00,342.9,342.94,342.64,342.7,3439.0,322.4824,322.52,322.2378,322.2943,3439.0
2020-09-08 14:10:00,342.69,342.7,342.13,342.17,3224.0,322.2849,322.2943,321.7582,321.7958,3224.0
2020-09-08 14:15:00,342.16,342.18,341.58,341.7,4209.0,321.7864,321.8052,321.241,321.3538,4209.0
2020-09-08 14:20:00,341.69,341.75,341.3,341.4,4602.0,321.3444,321.4008,320.9776,321.0717,4602.0
2020-09-08 14:25:00,341.45,341.46,340.85,340.85,4534.0,321.1187,321.1281,320.5544,320.5544,4534.0
2020-09-08 14:30:00,340.85,340.87,340.47,340.7,5146.0,320.5544,320.5732,320.1971,320.4134,5146.0
2020-09-08 14:35:00,340.63,340.78,340.05,340.19,7538.0,320.3475,320.4886,319.8021,319.9337,7538.0
2020-09-08 14:40:00,340.21,340.33,339.8,339.85,3000.0,319.9525,320.0654,319.5669,319.614,3000.0
2020-09-08 14:45:00,339.57,340.06,339.43,339.95,2825.0,319.3506,319.8115,319.219,319.708,2825.0
2020-09-08 14:50:00,339.84,339.84,338.83,339.18,8707.0,319.6046,319.6046,318.6547,318.9839,8707.0
2020-09-08 14:55:00,339.11,340.56,338.99,340.22,13190.0,318.918,320.2817,318.8052,319.9619,13190.0
2020-09-08 15:00:00,340.31,340.31,338.71,338.73,5660.0,320.0466,320.0466,318.5418,318.5607,5660.0
2020-09-08 15:05:00,338.73,339.15,338.72,339.1,4101.0,318.5607,318.9557,318.5513,318.9086,4101.0
2020-09-08 15:10:00,339.34,340.02,339.34,339.62,4161.0,319.1343,319.7738,319.1343,319.3977,4161.0
2020-09-08 15:15:00,339.73,340.18,339.2,339.73,6587.0,319.5011,319.9243,319.0027,319.5011,6587.0
2020-09-08 15:20:00,339.73,340.22,339.73,340.01,4882.0,319.5011,319.9619,319.5011,319.7644,4882.0
2020-09-08 15:25:00,340.35,340.62,339.83,340.51,4948.0,320.0842,320.3381,319.5952,320.2347,4948.0
2020-09-08 15:30:00,340.59,341.08,339.81,339.81,12094.0,320.3099,320.7707,319.5764,319.5764,12094.0
2020-09-08 15:35:00,339.9,340.59,339.9,340.13,3800.0,319.661,320.3099,319.661,319.8773,3800.0
2020-09-08 15:40:00,340.23,340.54,340.01,340.32,8420.0,319.9713,320.2629,319.7644,320.056,8420.0
2020-09-08 15:45:00,340.33,340.39,339.3,340.1,9445.0,320.0654,320.1218,319.0967,319.8491,9445.0
2020-09-08 15:50:00,340.03,340.03,338.74,339.13,9192.0,319.7833,319.7833,318.5701,318.9368,9192.0
2020-09-08 15:55:00,338.98,339.11,338.38,338.57,58644.0,318.7958,318.918,318.2315,318.4102,58644.0
2020-09-09 09:30:00,341.69,342.16,340.93,341.67,49481.0,321.3444,321.7864,320.6297,321.3256,49481.0
2020-09-09 09:35:00,341.73,342.93,341.3,341.48,36186.0,321.382,322.5106,320.9776,321.1469,36186.0
2020-09-09 09:40:00,341.32,342.26,341.27,341.68,27513.0,320.9964,321.8805,320.9494,321.335,27513.0
2020-09-09 09:45:00,341.86,341.88,341.13,341.16,19155.0,321.5043,321.5231,320.8178,320.846,19155.0
2020-09-09 09:50:00,341.32,342.53,341.32,342.43,11320.0,320.9964,322.1344,320.9964,322.0403,11320.0
2020-09-09 09:55:00,342.33,342.71,341.96,342.71,7973.0,321.9463,322.3037,321.5983,322.3037,7973.0
2020-09-09 10:00:00,342.91,343.41,342.79,343.2,22643.0,322.4918,322.962,322.3789,322.7645,22643.0
2020-09-09 10:05:00,343.16,343.23,342.27,342.27,4322.0,322.7269,322.7927,321.8899,321.8899,4322.0
2020-09-09 10:10:00,342.5,343.21,342.5,342.89,15063.0,322.1062,322.7739,322.1062,322.473,15063.0
2020-09-09 10:15:00,342.87,343.36,342.62,342.62,14369.0,322.4541,322.915,322.219,322.219,14369.0
2020-09-09 10:20:00,342.64,342.68,342.0,342.04,36840.0,322.2378,322.2755,321.636,321.6736,36840.0
2020-09-09 10:25:00,341.98,342.33,341.53,341.53,19333.0,321.6171,321.9463,321.1939,321.1939,19333.0
2020-09-09 10:30:00,341.73,341.98,341.18,341.22,37020.0,321.382,321.6171,320.8648,320.9024,37020.0
2020-09-09 10:35:00,341.25,341.59,341.12,341.32,5933.0,320.9306,321.2504,320.8083,320.9964,5933.0
2020-09-09 10:40:00,341.41,341.71,340.95,341.24,7130.0,321.0811,321.3632,320.6485,320.9212,7130.0
2020-09-09 10:45:00,341.35,341.43,340.49,340.59,9642.0,321.0247,321.0999,320.2159,320.3099,9642.0
2020-09-09 10:50:00,340.67,340.75,340.11,340.11,3686.0,320.3851,320.4604,319.8585,319.8585,3686.0
2020-09-09 10:55:00,340.07,340.46,339.99,340.44,14946.0,319.8209,320.1876,319.7456,320.1688,14946.0
2020-09-09 11:00:00,340.58,341.91,340.58,341.89,16338.0,320.3005,321.5513,320.3005,321.5325,16338.0
2020-09-09 11:05:00,341.72,341.87,340.85,340.87,4449.0,321.3726,321.5137,320.5544,320.5732,4449.0
2020-09-09 11:10:00,340.96,341.23,340.76,340.89,14358.0,320.6579,320.9118,320.4698,320.592,14358.0
2020-09-09 11:15:00,340.85,341.06,340.68,340.77,7403.0,320.5544,320.7519,320.3945,320.4792,7403.0
2020-09-09 11:20:00,340.8,341.66,340.8,341.62,2000.0,320.5074,321.3162,320.5074,321.2786,2000.0
2020-09-09 11:25:00,341.73,341.85,341.65,341.82,2630.0,321.382,321.4949,321.3068,321.4667,2630.0
2020-09-09 11:30:00,341.86,341.86,341.47,341.52,3586.0,321.5043,321.5043,321.1375,321.1845,3586.0
2020-09-09 11:35:00,341.46,341.79,341.29,341.79,2000.0,321.1281,321.4385,320.9682,321.4385,2000.0
2020-09-09 11:40:00,341.75,342.04,341.74,342.04,2423.0,321.4008,321.6736,321.3914,321.6736,2423.0
2020-09-09 11:45:00,342.06,342.17,341.69,342.0,5555.0,321.6924,321.7958,321.3444,321.636,5555.0
2020-09-09 11:50:00,342.06,342.06,341.8,341.86,4822.0,321.6924,321.6924,321.4479,321.5043,4822.0
2020-09-09 11:55:00,341.78,341.8,341.38,341.38,9829.0,321.429,321.4479,321.0529,321.0529,9829.0
2020-09-09 12:00:00,341.47,341.68,341.46,341.68,3248.0,321.1375,321.335,321.1281,321.335,3248.0
2020-09-09 12:05:00,341.66,341.79,341.57,341.79,2200.0,321.3162,321.4385,321.2316,321.4385,2200.0
2020-09-09 12:10:00,342.02,342.05,341.91,341.97,3800.0,321.6548,321.683,321.5513,321.6077,3800.0
2020-09-09 12:15:00,341.97,342.14,341.83,341.98,5722.0,321.6077,321.7676,321.4761,321.6171,5722.0
2020-09-09 12:20:00,341.97,342.03,341.77,342.03,1888.0,321.6077,321.6642,321.4196,321.6642,1888.0
2020-09-09 12:25:00,341.94,342.27,341.94,342.14,3112.0,321.5795,321.8899,321.5795,321.7676,3112.0
2020-09-09 12:30:00,342.24,342.52,342.11,342.35,3232.0,321.8617,322.125,321.7394,321.9651,3232.0
2020-09-09 12:35:00,342.44,342.6,342.44,342.57,5593.0,322.0498,322.2002,322.0498,322.172,5593.0
2020-09-09 12:40:00,342.63,342.86,342.5,342.86,8972.0,322.2284,322.4447,322.1062,322.4447,8972.0
2020-09-09 12:45:00,342.8,342.85,342.47,342.55,3200.0,322.3883,322.4353,322.078,322.1532,3200.0
2020-09-09 12:50:00,342.55,342.62,342.41,342.46,7094.0,322.1532,322.219,322.0215,322.0686,7094.0
2020-09-09 12:55:00,342.42,342.64,342.4,342.49,7037.0,322.0309,322.2378,322.0121,322.0968,7037.0
2020-09-09 13:00:00,342.6,342.99,342.49,342.9,9425.0,322.2002,322.567,322.0968,322.4824,9425.0
2020-09-09 13:05:00,343.06,343.44,343.06,343.42,14243.0,322.6328,322.9902,322.6328,322.9714,14243.0
2020-09-09 13:10:00,343.45,343.64,343.44,343.47,7600.0,322.9996,323.1783,322.9902,323.0184,7600.0
2020-09-09 13:15:00,343.51,343.55,343.24,343.25,8740.0,323.056,323.0937,322.8021,322.8115,8740.0
2020-09-09 13:20:00,343.41,343.58,343.18,343.42,19363.0,322.962,323.1219,322.7457,322.9714,19363.0
2020-09-09 13:25:00,343.39,343.58,343.34,343.49,10076.0,322.9432,323.1219,322.8962,323.0372,10076.0
2020-09-09 13:30:00,343.52,343.82,343.43,343.82,13742.0,323.0654,323.3476,322.9808,323.3476,13742.0
2020-09-09 13:35:00,343.9,344.09,343.84,343.98,8964.0,323.4228,323.6015,323.3664,323.4981,8964.0
2020-09-09 13:40:00,344.0,344.04,343.54,343.54,6746.0,323.5169,323.5545,323.0843,323.0843,6746.0
2020-09-09 13:45:00,343.52,343.74,343.35,343.56,13687.0,323.0654,323.2723,322.9056,323.1031,13687.0
2020-09-09 13:50:00,343.67,343.67,343.43,343.43,2700.0,323.2065,323.2065,322.9808,322.9808,2700.0
2020-09-09 13:55:00,343.57,343.57,343.21,343.3,2254.0,323.1125,323.1125,322.7739,322.8585,2254.0
2020-09-09 14:00:00,343.43,343.51,343.12,343.12,8372.0,322.9808,323.056,322.6893,322.6893,8372.0
2020-09-09 14:05:00,343.22,343.73,343.22,343.67,5876.0,322.7833,323.2629,322.7833,323.2065,5876.0
2020-09-09 14:10:00,343.75,343.79,343.49,343.49,3110.0,323.2817,323.3194,323.0372,323.0372,3110.0
2020-09-09 14:15:00,343.52,343.65,343.35,343.35,9650.0,323.0654,323.1877,322.9056,322.9056,9650.0
2020-09-09 14:20:00,343.29,343.32,343.08,343.08,1477.0,322.8491,322.8774,322.6516,322.6516,1477.0
2020-09-09 14:25:00,343.23,343.33,342.9,343.02,8227.0,322.7927,322.8868,322.4824,322.5952,8227.0
2020-09-09 14:30:00,343.09,343.77,343.08,343.71,9049.0,322.661,323.3006,322.6516,323.2441,9049.0
2020-09-09 14:35:00,343.78,343.94,343.67,343.71,11802.0,323.31,323.4604,323.2065,323.2441,11802.0
2020-09-09 14:40:00,343.62,343.87,343.62,343.79,4550.0,323.1595,323.3946,323.1595,323.3194,4550.0
2020-09-09 14:45:00,343.74,343.77,343.53,343.68,2706.0,323.2723,323.3006,323.0748,323.2159,2706.0
2020-09-09 14:50:00,343.7,343.77,343.6,343.71,10100.0,323.2347,323.3006,323.1407,323.2441,10100.0
2020-09-09 14:55:00,343.75,343.87,343.63,343.74,9525.0,323.2817,323.3946,323.1689,323.2723,9525.0
2020-09-09 15:00:00,343.76,344.1,343.75,344.03,10823.0,323.2912,323.6109,323.2817,323.5451,10823.0
2020-09-09 15:05:00,344.15,344.18,343.97,344.13,7747.0,323.6579,323.6861,323.4886,323.6391,7747.0
2020-09-09 15:10:00,344.12,344.14,343.84,343.87,6553.0,323.6297,323.6485,323.3664,323.3946,6553.0
2020-09-09 15:15:00,344.02,344.36,343.97,344.36,10014.0,323.5357,323.8554,323.4886,323.8554,10014.0
2020-09-09 15:20:00,344.4,344.7,344.38,344.57,12879.0,323.893,324.1752,323.8742,324.0529,12879.0
2020-09-09 15:25:00,344.55,344.55,344.26,344.45,11231.0,324.0341,324.0341,323.7614,323.9401,11231.0
2020-09-09 15:30:00,344.49,344.72,344.25,344.28,24098.0,323.9777,324.194,323.752,323.7802,24098.0
2020-09-09 15:35:00,344.27,344.38,343.94,344.01,25706.0,323.7708,323.8742,323.4604,323.5263,25706.0
2020-09-09 15:40:00,343.82,343.95,343.64,343.8,6937.0,323.3476,323.4698,323.1783,323.3288,6937.0
2020-09-09 15:45:00,343.68,343.69,343.35,343.6,4509.0,323.2159,323.2253,322.9056,323.1407,4509.0
2020-09-09 15:50:00,343.55,344.08,343.18,344.08,29490.0,323.0937,323.5921,322.7457,323.5921,29490.0
2020-09-09 15:55:00,344.07,344.07,342.95,343.12,23212.0,323.5827,323.5827,322.5294,322.6893,23212.0
2020-09-10 09:30:00,345.0,345.78,344.81,345.76,24480.0,324.4573,325.1909,324.2786,325.1721,24480.0
2020-09-10 09:35:00,345.68,345.92,345.17,345.92,10556.0,325.0968,325.3225,324.6172,325.3225,10556.0
2020-09-10 09:40:00,346.02,346.39,345.96,346.33,23200.0,325.4166,325.7646,325.3602,325.7081,23200.0
2020-09-10 09:45:00,346.27,346.94,346.06,346.4,13747.0,325.6517,326.2818,325.4542,325.774,13747.0
2020-09-10 09:50:00,346.29,346.51,345.55,345.94,8492.0,325.6705,325.8774,324.9746,325.3413,8492.0
2020-09-10 09:55:00,345.94,346.45,345.29,345.29,4623.0,325.3413,325.821,324.7301,324.7301,4623.0
2020-09-10 10:00:00,345.34,345.92,345.18,345.92,7700.0,324.7771,325.3225,324.6266,325.3225,7700.0
2020-09-10 10:05:00,345.91,345.99,345.34,345.35,7211.0,325.3131,325.3884,324.7771,324.7865,7211.0
2020-09-10 10:10:00,345.28,345.36,344.85,345.24,8207.0,324.7206,324.7959,324.3162,324.683,8207.0
2020-09-10 10:15:00,345.29,345.91,345.28,345.72,16744.0,324.7301,325.3131,324.7206,325.1344,16744.0
2020-09-10 10:20:00,345.67,345.67,344.48,344.48,9574.0,325.0874,325.0874,323.9683,323.9683,9574.0
2020-09-10 10:25:00,344.49,344.49,343.73,343.75,19964.0,323.9777,323.9777,323.2629,323.2817,19964.0
2020-09-10 10:30:00,343.69,344.59,343.69,344.15,10270.0,323.2253,324.0717,323.2253,323.6579,10270.0
2020-09-10 10:35:00,344.19,344.35,344.02,344.07,2100.0,323.6955,323.846,323.5357,323.5827,2100.0
2020-09-10 10:40:00,344.4,344.54,344.04,344.13,7019.0,323.893,324.0247,323.5545,323.6391,7019.0
2020-09-10 10:45:00,344.14,344.14,342.52,342.86,25501.0,323.6485,323.6485,322.125,322.4447,25501.0
2020-09-10 10:50:00,343.0,343.8,342.94,343.59,12664.0,322.5764,323.3288,322.52,323.1313,12664.0
2020-09-10 10:55:00,343.64,343.65,341.95,342.07,11591.0,323.1783,323.1877,321.5889,321.7018,11591.0
2020-09-10 11:00:00,341.94,342.75,341.55,342.75,12906.0,321.5795,322.3413,321.2127,322.3413,12906.0
2020-09-10 11:05:00,342.91,343.52,342.87,343.34,5226.0,322.4918,323.0654,322.4541,322.8962,5226.0
2020-09-10 11:10:00,343.38,343.84,342.95,343.84,1800.0,322.9338,323.3664,322.5294,323.3664,1800.0
2020-09-10 11:15:00,343.86,343.88,342.52,343.42,10141.0,323.3852,323.404,322.125,322.9714,10141.0
2020-09-10 11:20:00,343.56,344.06,343.27,343.99,6862.0,323.1031,323.5733,322.8303,323.5075,6862.0
2020-09-10 11:25:00,343.93,344.2,343.81,344.06,2570.0,323.451,323.705,323.3382,323.5733,2570.0
2020-09-10 11:30:00,344.15,344.15,343.46,343.46,1941.0,323.6579,323.6579,323.009,323.009,1941.0
2020-09-10 11:35:00,343.54,343.97,343.54,343.97,1115.0,323.0843,323.4886,323.0843,323.4886,1115.0
2020-09-10 11:40:00,343.67,344.09,343.64,343.88,1716.0,323.2065,323.6015,323.1783,323.404,1716.0
2020-09-10 11:45:00,343.77,343.97,343.31,343.97,2429.0,323.3006,323.4886,322.8679,323.4886,2429.0
2020-09-10 11:50:00,343.99,344.1,343.74,343.74,1500.0,323.5075,323.6109,323.2723,323.2723,1500.0
2020-09-10 11:55:00,343.77,343.77,342.96,342.97,6775.0,323.3006,323.3006,322.5388,322.5482,6775.0
2020-09-10 12:00:00,343.03,343.72,342.78,342.95,13661.0,322.6046,323.2535,322.3695,322.5294,13661.0
2020-09-10 12:05:00,343.15,343.63,343.15,343.35,4882.0,322.7175,323.1689,322.7175,322.9056,4882.0
2020-09-10 12:10:00,343.29,343.74,343.29,343.54,1508.0,322.8491,323.2723,322.8491,323.0843,1508.0
2020-09-10 12:15:00,343.43,343.43,343.15,343.23,989.0,322.9808,322.9808,322.7175,322.7927,989.0
2020-09-10 12:20:00,343.21,343.21,342.6,342.78,3923.0,322.7739,322.7739,322.2002,322.3695,3923.0
2020-09-10 12:25:00,342.61,343.06,342.57,343.06,1155.0,322.2096,322.6328,322.172,322.6328,1155.0
2020-09-10 12:30:00,343.23,343.51,343.01,343.36,5626.0,322.7927,323.056,322.5858,322.915,5626.0
2020-09-10 12:35:00,343.04,343.04,341.98,342.07,6688.0,322.614,322.614,321.6171,321.7018,6688.0
2020-09-10 12:40:00,342.15,342.43,341.88,341.88,3514.0,321.777,322.0403,321.5231,321.5231,3514.0
2020-09-10 12:45:00,341.94,342.17,341.76,342.06,7359.0,321.5795,321.7958,321.4102,321.6924,7359.0
2020-09-10 12:50:00,342.08,342.75,342.08,342.65,10916.0,321.7112,322.3413,321.7112,322.2472,10916.0
2020-09-10 12:55:00,342.83,343.03,342.82,343.03,700.0,322.4165,322.6046,322.4071,322.6046,700.0
2020-09-10 13:00:00,342.7,343.27,342.69,343.12,1100.0,322.2943,322.8303,322.2849,322.6893,1100.0
2020-09-10 13:05:00,343.23,343.47,343.16,343.47,1000.0,322.7927,323.0184,322.7269,323.0184,1000.0
2020-09-10 13:10:00,343.6,343.63,343.33,343.39,4679.0,323.1407,323.1689,322.8868,322.9432,4679.0
2020-09-10 13:15:00,343.39,343.88,343.39,343.88,1200.0,322.9432,323.404,322.9432,323.404,1200.0
2020-09-10 13:20:00,343.98,344.12,343.94,344.02,3105.0,323.4981,323.6297,323.4604,323.5357,3105.0
2020-09-10 13:25:00,343.95,343.95,343.27,343.38,9368.0,323.4698,323.4698,322.8303,322.9338,9368.0
2020-09-10 13:30:00,343.47,343.86,343.47,343.81,6811.0,323.0184,323.3852,323.0184,323.3382,6811.0
2020-09-10 13:35:00,343.91,343.99,343.59,343.7,1000.0,323.4322,323.5075,323.1313,323.2347,1000.0
2020-09-10 13:40:00,343.36,343.47,343.24,343.32,1400.0,322.915,323.0184,322.8021,322.8774,1400.0
2020-09-10 13:45:00,343.37,343.48,343.31,343.48,600.0,322.9244,323.0278,322.8679,323.0278,600.0
2020-09-10 13:50:00,342.99,343.1,342.88,342.88,1114.0,322.567,322.6705,322.4636,322.4636,1114.0
2020-09-10 13:55:00,342.99,343.07,342.8,342.8,800.0,322.567,322.6422,322.3883,322.3883,800.0
2020-09-10 14:00:00,342.72,343.49,342.72,343.49,3748.0,322.3131,323.0372,322.3131,323.0372,3748.0
2020-09-10 14:05:00,343.41,343.48,343.09,343.11,1650.0,322.962,323.0278,322.661,322.6799,1650.0
2020-09-10 14:10:00,343.25,343.28,342.57,342.57,2220.0,322.8115,322.8397,322.172,322.172,2220.0
2020-09-10 14:15:00,342.67,342.67,341.81,341.96,5820.0,322.2661,322.2661,321.4573,321.5983,5820.0
2020-09-10 14:20:00,341.91,342.16,341.21,341.29,4824.0,321.5513,321.7864,320.893,320.9682,4824.0
2020-09-10 14:25:00,341.24,341.63,340.29,340.31,6349.0,320.9212,321.288,320.0278,320.0466,6349.0
2020-09-10 14:30:00,340.14,341.06,340.01,340.81,7955.0,319.8867,320.7519,319.7644,320.5168,7955.0
2020-09-10 14:35:00,340.73,341.18,340.61,341.04,6676.0,320.4416,320.8648,320.3287,320.7331,6676.0
2020-09-10 14:40:00,340.95,340.96,340.08,340.08,1700.0,320.6485,320.6579,319.8303,319.8303,1700.0
2020-09-10 14:45:00,340.29,341.48,340.2,341.48,15216.0,320.0278,321.1469,319.9431,321.1469,15216.0
2020-09-10 14:50:00,341.29,341.49,340.51,340.55,5671.0,320.9682,321.1563,320.2347,320.2723,5671.0
2020-09-10 14:55:00,340.77,341.8,340.77,341.64,8808.0,320.4792,321.4479,320.4792,321.2974,8808.0
2020-09-10 15:00:00,341.58,341.63,340.97,341.04,5718.0,321.241,321.288,320.6673,320.7331,5718.0
2020-09-10 15:05:00,340.71,341.08,340.12,340.26,5430.0,320.4228,320.7707,319.8679,319.9996,5430.0
2020-09-10 15:10:00,339.85,340.49,339.73,340.14,6875.0,319.614,320.2159,319.5011,319.8867,6875.0
2020-09-10 15:15:00,339.93,339.99,339.12,339.12,10781.0,319.6892,319.7456,318.9274,318.9274,10781.0
2020-09-10 15:20:00,339.25,339.82,339.02,339.29,6366.0,319.0497,319.5858,318.8334,319.0873,6366.0
2020-09-10 15:25:00,339.21,339.94,338.71,339.79,6113.0,319.0121,319.6986,318.5418,319.5575,6113.0
2020-09-10 15:30:00,339.67,340.02,339.28,340.02,13843.0,319.4447,319.7738,319.0779,319.7738,13843.0
2020-09-10 15:35:00,339.94,340.03,339.17,340.03,7167.0,319.6986,319.7833,318.9745,319.7833,7167.0
2020-09-10 15:40:00,339.98,341.07,339.85,340.82,4300.0,319.7362,320.7613,319.614,320.5262,4300.0
2020-09-10 15:45:00,340.59,340.7,339.37,339.63,5353.0,320.3099,320.4134,319.1626,319.4071,5353.0
2020-09-10 15:50:00,339.51,340.2,339.09,339.99,17169.0,319.2942,319.9431,318.8992,319.7456,17169.0
2020-09-10 15:55:00,339.96,340.32,338.78,338.87,58328.0,319.7174,320.056,318.6077,318.6923,58328.0
2020-09-11 09:30:00,340.83,340.98,339.3,339.37,22266.0,320.5356,320.6767,319.0967,319.1626,22266.0
2020-09-11 09:35:00,339.26,340.05,338.95,339.72,23967.0,319.0591,319.8021,318.7676,319.4917,23967.0
2020-09-11 09:40:00,339.33,339.78,338.64,339.61,17444.0,319.1249,319.5481,318.476,319.3883,17444.0
2020-09-11 09:45:00,339.56,340.1,339.33,340.1,14906.0,319.3412,319.8491,319.1249,319.8491,14906.0
2020-09-11 09:50:00,340.02,340.32,339.46,339.66,8364.0,319.7738,320.056,319.2472,319.4353,8364.0
2020-09-11 09:55:00,339.43,339.44,338.19,338.42,7191.0,319.219,319.2284,318.0528,318.2691,7191.0
2020-09-11 10:00:00,338.22,339.61,338.22,339.61,14693.0,318.081,319.3883,318.081,319.3883,14693.0
2020-09-11 10:05:00,339.57,340.2,339.29,339.29,7478.0,319.3506,319.9431,319.0873,319.0873,7478.0
2020-09-11 10:10:00,339.4,339.52,338.53,339.3,9760.0,319.1908,319.3036,318.3726,319.0967,9760.0
2020-09-11 10:15:00,339.27,339.99,338.92,339.89,14788.0,319.0685,319.7456,318.7393,319.6516,14788.0
2020-09-11 10:20:00,339.6,340.08,339.51,339.98,5847.0,319.3789,319.8303,319.2942,319.7362,5847.0
2020-09-11 10:25:00,340.02,340.35,339.45,339.49,10587.0,319.7738,320.0842,319.2378,319.2754,10587.0
2020-09-11 10:30:00,339.65,339.91,338.94,338.94,5452.0,319.4259,319.6704,318.7582,318.7582,5452.0
2020-09-11 10:35:00,338.94,339.38,338.58,339.19,4100.0,318.7582,319.172,318.4196,318.9933,4100.0
2020-09-11 10:40:00,339.09,339.92,339.09,339.9,7252.0,318.8992,319.6798,318.8992,319.661,7252.0
2020-09-11 10:45:00,340.09,340.3,339.96,340.22,5648.0,319.8397,320.0372,319.7174,319.9619,5648.0
2020-09-11 10:50:00,340.22,340.3,340.01,340.09,4150.0,319.9619,320.0372,319.7644,319.8397,4150.0
2020-09-11 10:55:00,340.09,340.12,339.39,339.39,4950.0,319.8397,319.8679,319.1814,319.1814,4950.0
2020-09-11 11:00:00,339.45,340.44,339.28,340.44,4290.0,319.2378,320.1688,319.0779,320.1688,4290.0
2020-09-11 11:05:00,340.52,341.0,340.44,340.97,4144.0,320.2441,320.6955,320.1688,320.6673,4144.0
2020-09-11 11:10:00,340.96,340.97,340.46,340.46,5336.0,320.6579,320.6673,320.1876,320.1876,5336.0
2020-09-11 11:15:00,340.55,340.97,340.31,340.79,3898.0,320.2723,320.6673,320.0466,320.498,3898.0
2020-09-11 11:20:00,340.82,340.83,339.69,340.01,8322.0,320.5262,320.5356,319.4635,319.7644,8322.0
2020-09-11 11:25:00,339.86,340.01,339.66,339.99,12776.0,319.6234,319.7644,319.4353,319.7456,12776.0
2020-09-11 11:30:00,339.87,339.88,339.28,339.36,2200.0,319.6328,319.6422,319.0779,319.1531,2200.0
2020-09-11 11:35:00,339.26,339.49,339.2,339.43,2537.0,319.0591,319.2754,319.0027,319.219,2537.0
2020-09-11 11:40:00,339.47,339.56,339.32,339.47,4400.0,319.2566,319.3412,319.1155,319.2566,4400.0
2020-09-11 11:45:00,339.42,339.63,339.37,339.63,1511.0,319.2096,319.4071,319.1626,319.4071,1511.0
2020-09-11 11:50:00,339.49,339.51,339.28,339.3,2460.0,319.2754,319.2942,319.0779,319.0967,2460.0
2020-09-11 11:55:00,339.46,339.65,339.43,339.56,2035.0,319.2472,319.4259,319.219,319.3412,2035.0
2020-09-11 12:00:00,339.18,339.85,339.02,339.85,3473.0,318.9839,319.614,318.8334,319.614,3473.0
2020-09-11 12:05:00,339.97,340.15,339.82,340.1,2214.0,319.7268,319.8961,319.5858,319.8491,2214.0
2020-09-11 12:10:00,340.09,340.43,339.99,340.34,4118.0,319.8397,320.1594,319.7456,320.0748,4118.0
2020-09-11 12:15:00,340.34,340.34,339.93,340.31,6387.0,320.0748,320.0748,319.6892,320.0466,6387.0
2020-09-11 12:20:00,340.36,340.69,340.35,340.62,9665.0,320.0936,320.404,320.0842,320.3381,9665.0
2020-09-11 12:25:00,340.56,340.64,340.51,340.51,900.0,320.2817,320.3569,320.2347,320.2347,900.0
2020-09-11 12:30:00,340.13,340.13,339.31,339.31,2000.0,319.8773,319.8773,319.1061,319.1061,2000.0
2020-09-11 12:35:00,339.37,339.64,339.27,339.33,1558.0,319.1626,319.4165,319.0685,319.1249,1558.0
2020-09-11 12:40:00,339.3,339.3,338.65,338.83,2094.0,319.0967,319.0967,318.4854,318.6547,2094.0
2020-09-11 12:45:00,338.82,339.12,338.82,338.99,4751.0,318.6453,318.9274,318.6453,318.8052,4751.0
2020-09-11 12:50:00,339.34,339.39,339.18,339.18,500.0,319.1343,319.1814,318.9839,318.9839,500.0
2020-09-11 12:55:00,339.21,339.21,338.14,338.16,1400.0,319.0121,319.0121,318.0058,318.0246,1400.0
2020-09-11 13:00:00,338.23,338.25,337.95,337.98,2180.0,318.0904,318.1092,317.8271,317.8553,2180.0
2020-09-11 13:05:00,337.92,337.92,337.0,337.22,5374.0,317.7989,317.7989,316.9337,317.1406,5374.0
2020-09-11 13:10:00,337.32,337.37,336.98,337.09,2681.0,317.2346,317.2816,316.9149,317.0183,2681.0
2020-09-11 13:15:00,337.14,337.41,336.63,337.03,6142.0,317.0653,317.3193,316.5857,316.9619,6142.0
2020-09-11 13:20:00,337.15,337.24,336.86,336.99,1600.0,317.0747,317.1594,316.802,316.9243,1600.0
2020-09-11 13:25:00,337.01,337.01,336.42,336.56,2550.0,316.9431,316.9431,316.3882,316.5199,2550.0
2020-09-11 13:30:00,336.59,336.59,335.92,336.24,11889.0,316.5481,316.5481,315.918,316.2189,11889.0
2020-09-11 13:35:00,336.4,336.9,336.4,336.82,1900.0,316.3694,316.8396,316.3694,316.7644,1900.0
2020-09-11 13:40:00,337.07,337.33,337.05,337.05,3315.0,316.9995,317.244,316.9807,316.9807,3315.0
2020-09-11 13:45:00,337.11,337.12,336.83,336.93,1227.0,317.0371,317.0465,316.7738,316.8678,1227.0
2020-09-11 13:50:00,336.84,337.26,336.75,336.75,2750.0,316.7832,317.1782,316.6986,316.6986,2750.0
2020-09-11 13:55:00,336.4,336.4,336.11,336.11,400.0,316.3694,316.3694,316.0967,316.0967,400.0
2020-09-11 14:00:00,336.05,336.32,335.57,336.18,2771.0,316.0402,316.2942,315.5888,316.1625,2771.0
2020-09-11 14:05:00,336.6,337.08,336.59,337.0,2943.0,316.5575,317.0089,316.5481,316.9337,2943.0
2020-09-11 14:10:00,336.87,337.5,336.73,337.33,4477.0,316.8114,317.4039,316.6797,317.244,4477.0
2020-09-11 14:15:00,337.48,337.48,337.05,337.05,3326.0,317.3851,317.3851,316.9807,316.9807,3326.0
2020-09-11 14:20:00,337.0,337.26,336.79,337.26,2807.0,316.9337,317.1782,316.7362,317.1782,2807.0
2020-09-11 14:25:00,337.12,337.25,337.12,337.12,3619.0,317.0465,317.1688,317.0465,317.0465,3619.0
2020-09-11 14:30:00,337.0,337.55,336.93,337.3,4030.0,316.9337,317.4509,316.8678,317.2158,4030.0
2020-09-11 14:35:00,337.33,338.11,337.25,338.1,3417.0,317.244,317.9776,317.1688,317.9682,3417.0
2020-09-11 14:40:00,338.01,338.39,337.66,338.26,5950.0,317.8835,318.2409,317.5544,318.1186,5950.0
2020-09-11 14:45:00,338.15,338.32,337.84,337.92,4198.0,318.0152,318.1751,317.7237,317.7989,4198.0
2020-09-11 14:50:00,338.08,338.32,338.08,338.25,600.0,317.9494,318.1751,317.9494,318.1092,600.0
2020-09-11 14:55:00,338.44,338.44,338.12,338.28,4400.0,318.2879,318.2879,317.987,318.1375,4400.0
2020-09-11 15:00:00,338.2,338.2,337.67,337.85,13529.0,318.0622,318.0622,317.5638,317.7331,13529.0
2020-09-11 15:05:00,337.78,337.78,337.23,337.24,2560.0,317.6672,317.6672,317.15,317.1594,2560.0
2020-09-11 15:10:00,337.29,337.75,337.07,337.75,1700.0,317.2064,317.639,316.9995,317.639,1700.0
2020-09-11 15:15:00,338.1,338.43,338.03,338.43,1100.0,317.9682,318.2785,317.9023,318.2785,1100.0
2020-09-11 15:20:00,338.49,339.2,338.44,339.08,4948.0,318.3349,319.0027,318.2879,318.8898,4948.0
2020-09-11 15:25:00,338.94,339.42,338.93,339.27,1400.0,318.7582,319.2096,318.7488,319.0685,1400.0
2020-09-11 15:30:00,339.37,339.63,339.37,339.51,2100.0,319.1626,319.4071,319.1626,319.2942,2100.0
2020-09-11 15:35:00,339.35,339.35,338.85,338.85,2826.0,319.1437,319.1437,318.6735,318.6735,2826.0
2020-09-11 15:40:00,338.86,338.97,338.51,338.75,4116.0,318.6829,318.7864,318.3538,318.5795,4116.0
2020-09-11 15:45:00,338.88,339.13,338.44,338.93,7271.0,318.7017,318.9368,318.2879,318.7488,7271.0
2020-09-11 15:50:00,338.82,338.9,338.31,338.55,8966.0,318.6453,318.7205,318.1657,318.3914,8966.0
2020-09-11 15:55:00,338.34,338.7,338.34,338.67,21176.0,318.1939,318.5324,318.1939,318.5042,21176.0
2020-09-14 09:30:00,341.9,342.55,341.11,341.71,26515.0,321.5419,322.1532,320.7989,321.3632,26515.0
2020-09-14 09:35:00,341.89,342.74,341.47,342.73,30722.0,321.5325,322.3319,321.1375,322.3225,30722.0
2020-09-14 09:40:00,342.87,343.34,342.86,343.05,14627.0,322.4541,322.8962,322.4447,322.6234,14627.0
2020-09-14 09:45:00,343.18,343.75,342.96,343.69,14963.0,322.7457,323.2817,322.5388,323.2253,14963.0
2020-09-14 09:50:00,343.7,343.94,343.59,343.71,4978.0,323.2347,323.4604,323.1313,323.2441,4978.0
2020-09-14 09:55:00,343.41,343.88,343.36,343.52,4391.0,322.962,323.404,322.915,323.0654,4391.0
2020-09-14 10:00:00,343.72,344.11,343.47,343.71,24530.0,323.2535,323.6203,323.0184,323.2441,24530.0
2020-09-14 10:05:00,343.72,343.82,343.53,343.53,2600.0,323.2535,323.3476,323.0748,323.0748,2600.0
2020-09-14 10:10:00,343.36,343.38,342.94,342.94,3547.0,322.915,322.9338,322.52,322.52,3547.0
2020-09-14 10:15:00,343.01,343.51,343.01,343.45,1893.0,322.5858,323.056,322.5858,322.9996,1893.0
2020-09-14 10:20:00,343.38,343.47,343.17,343.36,5771.0,322.9338,323.0184,322.7363,322.915,5771.0
2020-09-14 10:25:00,343.29,343.52,343.29,343.48,500.0,322.8491,323.0654,322.8491,323.0278,500.0
2020-09-14 10:30:00,343.51,343.61,343.25,343.41,3440.0,323.056,323.1501,322.8115,322.962,3440.0
2020-09-14 10:35:00,343.51,343.51,343.0,343.0,5492.0,323.056,323.056,322.5764,322.5764,5492.0
2020-09-14 10:40:00,342.94,343.2,342.91,343.2,9292.0,322.52,322.7645,322.4918,322.7645,9292.0
2020-09-14 10:45:00,343.25,343.3,343.0,343.28,2760.0,322.8115,322.8585,322.5764,322.8397,2760.0
2020-09-14 10:50:00,343.31,343.62,343.25,343.31,1699.0,322.8679,323.1595,322.8115,322.8679,1699.0
2020-09-14 10:55:00,343.25,343.28,343.05,343.24,3520.0,322.8115,322.8397,322.6234,322.8021,3520.0
2020-09-14 11:00:00,343.33,343.33,343.06,343.1,1000.0,322.8868,322.8868,322.6328,322.6705,1000.0
2020-09-14 11:05:00,343.39,343.44,343.36,343.39,800.0,322.9432,322.9902,322.915,322.9432,800.0
2020-09-14 11:10:00,343.25,343.25,342.88,342.95,1540.0,322.8115,322.8115,322.4636,322.5294,1540.0
2020-09-14 11:15:00,343.16,343.32,343.16,343.27,400.0,322.7269,322.8774,322.7269,322.8303,400.0
2020-09-14 11:20:00,343.46,343.81,343.36,343.81,900.0,323.009,323.3382,322.915,323.3382,900.0
2020-09-14 11:25:00,343.68,343.84,343.66,343.84,700.0,323.2159,323.3664,323.1971,323.3664,700.0
2020-09-14 11:30:00,343.9,344.19,343.81,344.06,3032.0,323.4228,323.6955,323.3382,323.5733,3032.0
2020-09-14 11:35:00,344.15,344.24,344.15,344.24,500.0,323.6579,323.7426,323.6579,323.7426,500.0
2020-09-14 11:40:00,344.57,344.57,344.24,344.24,510.0,324.0529,324.0529,323.7426,323.7426,510.0
2020-09-14 11:45:00,344.38,344.38,344.38,344.38,100.0,323.8742,323.8742,323.8742,323.8742,100.0
2020-09-14 11:50:00,344.13,344.26,344.07,344.19,1153.0,323.6391,323.7614,323.5827,323.6955,1153.0
2020-09-14 11:55:00,344.31,344.35,344.07,344.09,800.0,323.8084,323.846,323.5827,323.6015,800.0
2020-09-14 12:00:00,343.96,344.3,343.95,344.22,647.0,323.4792,323.799,323.4698,323.7238,647.0
2020-09-14 12:05:00,344.31,344.48,344.22,344.48,700.0,323.8084,323.9683,323.7238,323.9683,700.0
2020-09-14 12:10:00,344.46,344.46,344.18,344.18,2400.0,323.9495,323.9495,323.6861,323.6861,2400.0
2020-09-14 12:15:00,344.21,344.28,344.21,344.26,500.0,323.7144,323.7802,323.7144,323.7614,500.0
2020-09-14 12:20:00,344.32,344.57,344.22,344.57,1154.0,323.8178,324.0529,323.7238,324.0529,1154.0
2020-09-14 12:25:00,344.49,344.68,344.42,344.65,11836.0,323.9777,324.1564,323.9119,324.1282,11836.0
2020-09-14 12:30:00,344.74,344.79,344.64,344.64,1342.0,324.2128,324.2598,324.1188,324.1188,1342.0
2020-09-14 12:35:00,344.69,344.84,344.66,344.78,2927.0,324.1658,324.3068,324.1376,324.2504,2927.0
2020-09-14 12:40:00,344.84,345.14,344.84,345.13,4250.0,324.3068,324.589,324.3068,324.5796,4250.0
2020-09-14 12:45:00,345.1,345.25,345.09,345.17,5083.0,324.5514,324.6924,324.542,324.6172,5083.0
2020-09-14 12:50:00,345.3,345.54,345.24,345.24,1400.0,324.7395,324.9652,324.683,324.683,1400.0
2020-09-14 12:55:00,345.43,345.43,345.33,345.41,2094.0,324.8617,324.8617,324.7677,324.8429,2094.0
2020-09-14 13:00:00,345.57,345.87,345.57,345.83,3874.0,324.9934,325.2755,324.9934,325.2379,3874.0
2020-09-14 13:05:00,345.71,345.72,345.06,345.06,920.0,325.125,325.1344,324.5137,324.5137,920.0
2020-09-14 13:10:00,345.07,345.31,345.0,345.31,3072.0,324.5231,324.7489,324.4573,324.7489,3072.0
2020-09-14 13:15:00,345.3,345.3,344.71,344.82,2857.0,324.7395,324.7395,324.1846,324.288,2857.0
2020-09-14 13:20:00,344.79,344.81,344.45,344.63,3010.0,324.2598,324.2786,323.9401,324.1093,3010.0
2020-09-14 13:25:00,344.59,344.95,344.54,344.89,5386.0,324.0717,324.4103,324.0247,324.3539,5386.0
2020-09-14 13:30:00,344.94,344.99,344.4,344.6,12868.0,324.4009,324.4479,323.893,324.0811,12868.0
2020-09-14 13:35:00,344.34,344.58,344.27,344.43,6231.0,323.8366,324.0623,323.7708,323.9213,6231.0
2020-09-14 13:40:00,344.53,344.57,344.35,344.35,5085.0,324.0153,324.0529,323.846,323.846,5085.0
2020-09-14 13:45:00,344.3,344.79,344.3,344.79,1900.0,323.799,324.2598,323.799,324.2598,1900.0
2020-09-14 13:50:00,344.72,344.83,344.68,344.83,1301.0,324.194,324.2974,324.1564,324.2974,1301.0
2020-09-14 13:55:00,344.98,345.07,344.76,344.78,2253.0,324.4385,324.5231,324.2316,324.2504,2253.0
2020-09-14 14:00:00,344.72,344.76,344.51,344.76,2000.0,324.194,324.2316,323.9965,324.2316,2000.0
2020-09-14 14:05:00,344.82,345.09,344.82,345.07,1600.0,324.288,324.542,324.288,324.5231,1600.0
2020-09-14 14:10:00,344.99,345.29,344.99,345.29,1900.0,324.4479,324.7301,324.4479,324.7301,1900.0
2020-09-14 14:15:00,345.33,345.33,345.14,345.14,800.0,324.7677,324.7677,324.589,324.589,800.0
2020-09-14 14:20:00,345.2,345.36,345.08,345.31,2000.0,324.6454,324.7959,324.5326,324.7489,2000.0
2020-09-14 14:25:00,345.29,345.29,344.81,345.0,1612.0,324.7301,324.7301,324.2786,324.4573,1612.0
2020-09-14 14:30:00,344.95,345.05,344.84,344.9,1398.0,324.4103,324.5043,324.3068,324.3633,1398.0
2020-09-14 14:35:00,344.91,344.91,344.81,344.9,800.0,324.3727,324.3727,324.2786,324.3633,800.0
2020-09-14 14:40:00,344.94,345.15,344.8,345.03,1200.0,324.4009,324.5984,324.2692,324.4855,1200.0
2020-09-14 14:45:00,345.1,345.1,344.8,345.04,700.0,324.5514,324.5514,324.2692,324.4949,700.0
2020-09-14 14:50:00,345.02,345.26,344.68,344.78,1700.0,324.4761,324.7018,324.1564,324.2504,1700.0
2020-09-14 14:55:00,344.33,344.99,344.2,344.96,2472.0,323.8272,324.4479,323.705,324.4197,2472.0
2020-09-14 15:00:00,344.89,345.01,344.44,344.45,2700.0,324.3539,324.4667,323.9307,323.9401,2700.0
2020-09-14 15:05:00,344.56,344.84,344.37,344.84,3658.0,324.0435,324.3068,323.8648,324.3068,3658.0
2020-09-14 15:10:00,344.66,344.66,344.4,344.62,3409.0,324.1376,324.1376,323.893,324.0999,3409.0
2020-09-14 15:15:00,344.55,344.97,344.33,344.81,2090.0,324.0341,324.4291,323.8272,324.2786,2090.0
2020-09-14 15:20:00,344.57,344.57,343.94,344.13,1960.0,324.0529,324.0529,323.4604,323.6391,1960.0
2020-09-14 15:25:00,344.14,344.64,344.12,344.53,2587.0,323.6485,324.1188,323.6297,324.0153,2587.0
2020-09-14 15:30:00,344.5,344.68,344.19,344.57,4303.0,323.9871,324.1564,323.6955,324.0529,4303.0
2020-09-14 15:35:00,344.49,344.97,344.34,344.97,3300.0,323.9777,324.4291,323.8366,324.4291,3300.0
2020-09-14 15:40:00,344.99,345.32,344.93,345.25,5265.0,324.4479,324.7583,324.3915,324.6924,5265.0
2020-09-14 15:45:00,345.37,345.92,345.25,345.92,4585.0,324.8053,325.3225,324.6924,325.3225,4585.0
2020-09-14 15:50:00,345.85,345.94,345.55,345.62,8460.0,325.2567,325.3413,324.9746,325.0404,8460.0
2020-09-14 15:55:00,345.59,345.74,345.22,345.3,116430.0,325.0122,325.1533,324.6642,324.7395,116430.0
2020-09-15 09:30:00,347.75,347.94,347.28,347.63,31497.0,327.0436,327.2223,326.6016,326.9307,31497.0
2020-09-15 09:35:00,347.47,347.82,347.28,347.68,13144.0,326.7802,327.1094,326.6016,326.9777,13144.0
2020-09-15 09:40:00,347.66,348.27,347.66,347.68,8776.0,326.9589,327.5326,326.9589,326.9777,8776.0
2020-09-15 09:45:00,347.44,347.44,346.43,346.62,6529.0,326.752,326.752,325.8022,325.9809,6529.0
2020-09-15 09:50:00,346.51,346.73,346.35,346.47,6698.0,325.8774,326.0843,325.7269,325.8398,6698.0
2020-09-15 09:55:00,346.54,346.54,345.98,346.04,2513.0,325.9056,325.9056,325.379,325.4354,2513.0
2020-09-15 10:00:00,346.02,346.3,345.74,346.3,8090.0,325.4166,325.6799,325.1533,325.6799,8090.0
2020-09-15 10:05:00,346.29,346.29,345.78,345.91,5041.0,325.6705,325.6705,325.1909,325.3131,5041.0
2020-09-15 10:10:00,346.1,346.18,345.93,346.18,1300.0,325.4918,325.5671,325.3319,325.5671,1300.0
2020-09-15 10:15:00,346.44,346.85,346.37,346.75,13633.0,325.8116,326.1972,325.7457,326.1031,13633.0
2020-09-15 10:20:00,346.64,346.83,346.1,346.14,4935.0,325.9997,326.1784,325.4918,325.5294,4935.0
2020-09-15 10:25:00,346.11,346.86,346.05,346.86,12685.0,325.5012,326.2066,325.4448,326.2066,12685.0
2020-09-15 10:30:00,346.84,347.25,346.82,347.15,5886.0,326.1878,326.5733,326.1689,326.4793,5886.0
2020-09-15 10:35:00,347.24,347.35,346.85,346.85,2146.0,326.5639,326.6674,326.1972,326.1972,2146.0
2020-09-15 10:40:00,346.89,347.09,346.65,346.67,3700.0,326.2348,326.4229,326.0091,326.0279,3700.0
2020-09-15 10:45:00,346.67,347.56,346.63,347.56,5308.0,326.0279,326.8649,325.9903,326.8649,5308.0
2020-09-15 10:50:00,347.66,347.89,347.54,347.82,5852.0,326.9589,327.1752,326.8461,327.1094,5852.0
2020-09-15 10:55:00,347.84,348.32,347.84,348.32,6802.0,327.1282,327.5796,327.1282,327.5796,6802.0
2020-09-15 11:00:00,348.24,348.39,348.13,348.24,9229.0,327.5044,327.6455,327.4009,327.5044,9229.0
2020-09-15 11:05:00,348.31,348.49,348.15,348.15,10099.0,327.5702,327.7395,327.4198,327.4198,10099.0
2020-09-15 11:10:00,348.19,348.28,348.03,348.07,2484.0,327.4574,327.542,327.3069,327.3445,2484.0
2020-09-15 11:15:00,347.89,348.07,347.89,348.06,1325.0,327.1752,327.3445,327.1752,327.3351,1325.0
2020-09-15 11:20:00,348.06,348.11,347.87,347.87,2200.0,327.3351,327.3821,327.1564,327.1564,2200.0
2020-09-15 11:25:00,347.78,347.84,347.54,347.84,5659.0,327.0718,327.1282,326.8461,327.1282,5659.0
2020-09-15 11:30:00,347.76,347.81,347.6,347.6,6652.0,327.053,327.1,326.9025,326.9025,6652.0
2020-09-15 11:35:00,347.71,347.94,347.7,347.88,2650.0,327.006,327.2223,326.9965,327.1658,2650.0
2020-09-15 11:40:00,347.88,347.88,347.5,347.52,3946.0,327.1658,327.1658,326.8085,326.8273,3946.0
2020-09-15 11:45:00,347.52,347.52,347.42,347.46,8751.0,326.8273,326.8273,326.7332,326.7708,8751.0
2020-09-15 11:50:00,347.42,347.42,347.05,347.05,2492.0,326.7332,326.7332,326.3853,326.3853,2492.0
2020-09-15 11:55:00,347.13,347.17,346.91,346.91,6999.0,326.4605,326.4981,326.2536,326.2536,6999.0
2020-09-15 12:00:00,346.9,347.16,346.9,347.09,3500.0,326.2442,326.4887,326.2442,326.4229,3500.0
2020-09-15 12:05:00,347.05,347.16,346.91,346.92,3140.0,326.3853,326.4887,326.2536,326.263,3140.0
2020-09-15 12:10:00,346.88,346.97,346.73,346.97,8583.0,326.2254,326.31,326.0843,326.31,8583.0
2020-09-15 12:15:00,347.03,347.04,346.89,347.04,3030.0,326.3664,326.3758,326.2348,326.3758,3030.0
2020-09-15 12:20:00,347.02,347.02,346.82,346.95,2880.0,326.357,326.357,326.1689,326.2912,2880.0
2020-09-15 12:25:00,346.99,347.18,346.91,347.03,3610.0,326.3288,326.5075,326.2536,326.3664,3610.0
2020-09-15 12:30:00,347.06,347.21,347.05,347.21,2200.0,326.3947,326.5357,326.3853,326.5357,2200.0
2020-09-15 12:35:00,347.25,347.34,347.25,347.26,1775.0,326.5733,326.658,326.5733,326.5827,1775.0
2020-09-15 12:40:00,347.39,347.44,347.07,347.15,6170.0,326.705,326.752,326.4041,326.4793,6170.0
2020-09-15 12:45:00,347.15,347.38,347.08,347.26,6935.0,326.4793,326.6956,326.4135,326.5827,6935.0
2020-09-15 12:50:00,347.21,347.32,347.16,347.3,3527.0,326.5357,326.6392,326.4887,326.6204,3527.0
2020-09-15 12:55:00,347.28,347.38,347.21,347.37,2034.0,326.6016,326.6956,326.5357,326.6862,2034.0
2020-09-15 13:00:00,347.34,347.55,347.33,347.49,4147.0,326.658,326.8555,326.6486,326.7991,4147.0
2020-09-15 13:05:00,347.51,347.57,347.43,347.56,5545.0,326.8179,326.8743,326.7426,326.8649,5545.0
2020-09-15 13:10:00,347.55,347.6,347.52,347.56,850.0,326.8555,326.9025,326.8273,326.8649,850.0
2020-09-15 13:15:00,347.58,347.62,347.47,347.56,2818.0,326.8837,326.9213,326.7802,326.8649,2818.0
2020-09-15 13:20:00,347.48,347.48,347.21,347.21,1100.0,326.7896,326.7896,326.5357,326.5357,1100.0
2020-09-15 13:25:00,347.16,347.29,347.15,347.26,4450.0,326.4887,326.611,326.4793,326.5827,4450.0
2020-09-15 13:30:00,347.19,347.26,347.03,347.07,6888.0,326.5169,326.5827,326.3664,326.4041,6888.0
2020-09-15 13:35:00,347.12,347.28,347.09,347.28,700.0,326.4511,326.6016,326.4229,326.6016,700.0
2020-09-15 13:40:00,347.17,347.31,347.16,347.22,1660.0,326.4981,326.6298,326.4887,326.5451,1660.0
2020-09-15 13:45:00,347.21,347.21,347.13,347.14,560.0,326.5357,326.5357,326.4605,326.4699,560.0
2020-09-15 13:50:00,347.15,347.19,347.08,347.19,628.0,326.4793,326.5169,326.4135,326.5169,628.0
2020-09-15 13:55:00,347.14,347.14,347.04,347.06,1703.0,326.4699,326.4699,326.3758,326.3947,1703.0
2020-09-15 14:00:00,347.06,347.06,346.87,346.88,3053.0,326.3947,326.3947,326.216,326.2254,3053.0
2020-09-15 14:05:00,347.07,347.07,346.81,346.81,500.0,326.4041,326.4041,326.1595,326.1595,500.0
2020-09-15 14:10:00,346.91,347.11,346.88,347.05,2124.0,326.2536,326.4417,326.2254,326.3853,2124.0
2020-09-15 14:15:00,347.04,347.26,347.02,347.21,1360.0,326.3758,326.5827,326.357,326.5357,1360.0
2020-09-15 14:20:00,347.3,347.31,347.06,347.31,628.0,326.6204,326.6298,326.3947,326.6298,628.0
2020-09-15 14:25:00,347.14,347.28,347.14,347.23,400.0,326.4699,326.6016,326.4699,326.5545,400.0
2020-09-15 14:30:00,347.19,347.19,346.97,347.15,400.0,326.5169,326.5169,326.31,326.4793,400.0
2020-09-15 14:35:00,347.17,347.17,347.17,347.17,100.0,326.4981,326.4981,326.4981,326.4981,100.0
2020-09-15 14:40:00,347.16,347.33,347.16,347.32,272.0,326.4887,326.6486,326.4887,326.6392,272.0
2020-09-15 14:45:00,347.27,347.28,347.19,347.19,600.0,326.5922,326.6016,326.5169,326.5169,600.0
2020-09-15 14:50:00,347.24,347.24,347.2,347.2,200.0,326.5639,326.5639,326.5263,326.5263,200.0
2020-09-15 14:55:00,347.14,347.2,347.07,347.16,700.0,326.4699,326.5263,326.4041,326.4887,700.0
2020-09-15 15:00:00,347.04,347.04,346.87,346.87,871.0,326.3758,326.3758,326.216,326.216,871.0
2020-09-15 15:05:00,346.82,346.82,346.21,346.21,4791.0,326.1689,326.1689,325.5953,325.5953,4791.0
2020-09-15 15:10:00,346.25,346.68,346.23,346.45,2762.0,325.6329,326.0373,325.6141,325.821,2762.0
2020-09-15 15:15:00,346.41,346.51,346.18,346.34,1550.0,325.7834,325.8774,325.5671,325.7175,1550.0
2020-09-15 15:20:00,346.35,346.35,345.94,345.96,3700.0,325.7269,325.7269,325.3413,325.3602,3700.0
2020-09-15 15:25:00,346.02,346.17,345.88,346.03,4000.0,325.4166,325.5577,325.2849,325.426,4000.0
2020-09-15 15:30:00,346.01,346.01,345.26,345.31,8957.0,325.4072,325.4072,324.7018,324.7489,8957.0
2020-09-15 15:35:00,345.32,345.57,344.98,345.13,12739.0,324.7583,324.9934,324.4385,324.5796,12739.0
2020-09-15 15:40:00,345.05,345.26,344.88,345.14,7796.0,324.5043,324.7018,324.3445,324.589,7796.0
2020-09-15 15:45:00,345.06,345.43,344.95,345.43,6111.0,324.5137,324.8617,324.4103,324.8617,6111.0
2020-09-15 15:50:00,345.5,345.66,345.3,345.64,12578.0,324.9275,325.078,324.7395,325.0592,12578.0
2020-09-15 15:55:00,345.6,345.68,345.33,345.68,23999.0,325.0216,325.0968,324.7677,325.0968,23999.0
2020-09-16 09:30:00,347.15,347.41,346.58,347.15,15930.0,326.4793,326.7238,325.9432,326.4793,15930.0
2020-09-16 09:35:00,347.22,347.74,346.94,347.23,38340.0,326.5451,327.0342,326.2818,326.5545,38340.0
2020-09-16 09:40:00,347.32,347.32,346.63,346.67,11523.0,326.6392,326.6392,325.9903,326.0279,11523.0
2020-09-16 09:45:00,346.69,347.44,346.64,347.11,1939.0,326.0467,326.752,325.9997,326.4417,1939.0
2020-09-16 09:50:00,347.23,347.55,347.16,347.17,4136.0,326.5545,326.8555,326.4887,326.4981,4136.0
2020-09-16 09:55:00,347.17,347.57,347.13,347.54,3376.0,326.4981,326.8743,326.4605,326.8461,3376.0
2020-09-16 10:00:00,347.59,348.17,347.59,348.07,13295.0,326.8931,327.4386,326.8931,327.3445,13295.0
2020-09-16 10:05:00,348.04,348.5,348.04,348.48,3001.0,327.3163,327.7489,327.3163,327.7301,3001.0
2020-09-16 10:10:00,348.53,348.53,348.11,348.24,4027.0,327.7771,327.7771,327.3821,327.5044,4027.0
2020-09-16 10:15:00,348.45,348.66,348.23,348.65,1976.0,327.7019,327.8994,327.495,327.89,1976.0
2020-09-16 10:20:00,348.59,348.87,348.48,348.74,2868.0,327.8336,328.0969,327.7301,327.9746,2868.0
2020-09-16 10:25:00,348.91,348.91,348.47,348.57,1000.0,328.1345,328.1345,327.7207,327.8147,1000.0
2020-09-16 10:30:00,348.52,348.56,348.29,348.38,3000.0,327.7677,327.8053,327.5514,327.6361,3000.0
2020-09-16 10:35:00,348.37,348.5,347.94,348.2,7277.0,327.6267,327.7489,327.2223,327.4668,7277.0
2020-09-16 10:40:00,348.14,348.29,347.79,347.8,4469.0,327.4103,327.5514,327.0812,327.0906,4469.0
2020-09-16 10:45:00,347.81,347.82,347.21,347.24,6905.0,327.1,327.1094,326.5357,326.5639,6905.0
2020-09-16 10:50:00,347.28,347.79,347.23,347.79,6798.0,326.6016,327.0812,326.5545,327.0812,6798.0
2020-09-16 10:55:00,347.82,348.08,347.82,347.92,33644.0,327.1094,327.3539,327.1094,327.2034,33644.0
2020-09-16 11:00:00,348.04,348.77,348.04,348.77,8443.0,327.3163,328.0028,327.3163,328.0028,8443.0
2020-09-16 11:05:00,348.71,349.02,348.63,349.02,11837.0,327.9464,328.238,327.8712,328.238,11837.0
2020-09-16 11:10:00,349.01,349.48,348.94,349.47,3900.0,328.2285,328.6706,328.1627,328.6612,3900.0
2020-09-16 11:15:00,349.44,350.01,349.44,350.01,3692.0,328.6329,329.169,328.6329,329.169,3692.0
2020-09-16 11:20:00,349.81,349.97,349.67,349.96,6248.0,328.9809,329.1314,328.8492,329.122,6248.0
2020-09-16 11:25:00,349.87,350.08,349.82,349.9,1644.0,329.0373,329.2348,328.9903,329.0656,1644.0
2020-09-16 11:30:00,349.9,349.94,349.47,349.89,2212.0,329.0656,329.1032,328.6612,329.0561,2212.0
2020-09-16 11:35:00,349.89,349.89,349.51,349.51,2812.0,329.0561,329.0561,328.6988,328.6988,2812.0
2020-09-16 11:40:00,349.53,349.66,349.45,349.63,1300.0,328.7176,328.8398,328.6423,328.8116,1300.0
2020-09-16 11:45:00,349.53,349.7,349.46,349.69,1249.0,328.7176,328.8775,328.6518,328.8681,1249.0
2020-09-16 11:50:00,349.66,349.95,349.66,349.95,4290.0,328.8398,329.1126,328.8398,329.1126,4290.0
2020-09-16 11:55:00,349.99,349.99,349.58,349.58,3045.0,329.1502,329.1502,328.7646,328.7646,3045.0
2020-09-16 12:00:00,349.52,349.8,349.51,349.76,1875.0,328.7082,328.9715,328.6988,328.9339,1875.0
2020-09-16 12:05:00,349.41,349.41,349.32,349.33,876.0,328.6047,328.6047,328.5201,328.5295,876.0
2020-09-16 12:10:00,349.37,349.46,349.22,349.29,700.0,328.5671,328.6518,328.426,328.4919,700.0
2020-09-16 12:15:00,349.36,349.38,349.31,349.38,500.0,328.5577,328.5765,328.5107,328.5765,500.0
2020-09-16 12:20:00,349.59,349.63,349.46,349.48,870.0,328.774,328.8116,328.6518,328.6706,870.0
2020-09-16 12:25:00,349.4,349.4,349.35,349.38,330.0,328.5953,328.5953,328.5483,328.5765,330.0
2020-09-16 12:30:00,349.67,349.71,349.56,349.71,489.0,328.8492,328.8869,328.7458,328.8869,489.0
2020-09-16 12:35:00,349.59,349.6,349.51,349.6,300.0,328.774,328.7834,328.6988,328.7834,300.0
2020-09-16 12:40:00,349.68,349.83,349.68,349.83,500.0,328.8587,328.9997,328.8587,328.9997,500.0
2020-09-16 12:45:00,349.78,349.78,349.78,349.78,200.0,328.9527,328.9527,328.9527,328.9527,200.0
2020-09-16 12:50:00,349.54,349.64,349.52,349.56,2250.0,328.727,328.821,328.7082,328.7458,2250.0
2020-09-16 12:55:00,349.74,349.74,349.65,349.65,800.0,328.9151,328.9151,328.8304,328.8304,800.0
2020-09-16 13:00:00,349.55,349.63,349.44,349.63,1000.0,328.7364,328.8116,328.6329,328.8116,1000.0
2020-09-16 13:05:00,349.66,349.66,349.29,349.37,1378.0,328.8398,328.8398,328.4919,328.5671,1378.0
2020-09-16 13:10:00,349.22,349.25,349.17,349.17,563.0,328.426,328.4543,328.379,328.379,563.0
2020-09-16 13:15:00,349.39,349.39,349.1,349.14,4783.0,328.5859,328.5859,328.3132,328.3508,4783.0
2020-09-16 13:20:00,349.23,349.26,349.09,349.09,4066.0,328.4354,328.4637,328.3038,328.3038,4066.0
2020-09-16 13:25:00,348.95,348.95,348.79,348.79,700.0,328.1721,328.1721,328.0216,328.0216,700.0
2020-09-16 13:30:00,348.69,348.84,348.58,348.84,1814.0,327.9276,328.0687,327.8242,328.0687,1814.0
2020-09-16 13:35:00,348.8,348.8,348.7,348.75,300.0,328.0311,328.0311,327.937,327.984,300.0
2020-09-16 13:40:00,348.77,348.77,348.58,348.69,900.0,328.0028,328.0028,327.8242,327.9276,900.0
2020-09-16 13:45:00,348.82,349.04,348.78,348.78,2697.0,328.0499,328.2568,328.0122,328.0122,2697.0
2020-09-16 13:50:00,348.82,348.95,348.82,348.94,1097.0,328.0499,328.1721,328.0499,328.1627,1097.0
2020-09-16 13:55:00,348.84,349.12,348.79,349.04,1778.0,328.0687,328.332,328.0216,328.2568,1778.0
2020-09-16 14:00:00,349.2,349.75,348.97,349.4,3926.0,328.4072,328.9245,328.1909,328.5953,3926.0
2020-09-16 14:05:00,349.35,349.41,349.06,349.27,4154.0,328.5483,328.6047,328.2756,328.4731,4154.0
2020-09-16 14:10:00,349.44,349.82,349.24,349.82,3424.0,328.6329,328.9903,328.4449,328.9903,3424.0
2020-09-16 14:15:00,350.22,350.49,350.18,350.25,1195.0,329.3665,329.6204,329.3289,329.3947,1195.0
2020-09-16 14:20:00,350.32,350.32,349.97,350.12,7009.0,329.4605,329.4605,329.1314,329.2725,7009.0
2020-09-16 14:25:00,350.16,350.16,350.05,350.08,474.0,329.3101,329.3101,329.2066,329.2348,474.0
2020-09-16 14:30:00,350.25,350.38,349.99,350.09,1734.0,329.3947,329.517,329.1502,329.2442,1734.0
2020-09-16 14:35:00,350.1,350.86,350.1,350.86,703.0,329.2536,329.9684,329.2536,329.9684,703.0
2020-09-16 14:40:00,350.79,350.94,350.53,350.53,3267.0,329.9026,330.0436,329.658,329.658,3267.0
2020-09-16 14:45:00,350.41,350.41,350.18,350.41,2908.0,329.5452,329.5452,329.3289,329.5452,2908.0
2020-09-16 14:50:00,349.99,350.0,349.36,349.41,8621.0,329.1502,329.1596,328.5577,328.6047,8621.0
2020-09-16 14:55:00,349.36,349.6,349.1,349.35,53326.0,328.5577,328.7834,328.3132,328.5483,53326.0
2020-09-16 15:00:00,349.36,349.65,349.32,349.44,6054.0,328.5577,328.8304,328.5201,328.6329,6054.0
2020-09-16 15:05:00,349.39,349.39,348.38,348.38,6924.0,328.5859,328.5859,327.6361,327.6361,6924.0
2020-09-16 15:10:00,348.41,348.41,347.18,347.73,6176.0,327.6643,327.6643,326.5075,327.0248,6176.0
2020-09-16 15:15:00,347.79,347.96,347.29,347.96,3050.0,327.0812,327.2411,326.611,327.2411,3050.0
2020-09-16 15:20:00,347.85,348.17,347.69,347.69,2850.0,327.1376,327.4386,326.9871,326.9871,2850.0
2020-09-16 15:25:00,347.46,347.79,347.45,347.7,600.0,326.7708,327.0812,326.7614,326.9965,600.0
2020-09-16 15:30:00,347.3,347.49,346.43,347.37,11235.0,326.6204,326.7991,325.8022,326.6862,11235.0
2020-09-16 15:35:00,347.44,347.76,346.92,347.12,6187.0,326.752,327.053,326.263,326.4511,6187.0
2020-09-16 15:40:00,347.0,347.54,346.69,347.4,5703.0,326.3382,326.8461,326.0467,326.7144,5703.0
2020-09-16 15:45:00,347.45,348.14,347.44,347.55,17895.0,326.7614,327.4103,326.752,326.8555,17895.0
2020-09-16 15:50:00,347.75,347.8,346.67,346.67,34105.0,327.0436,327.0906,326.0279,326.0279,34105.0
2020-09-16 15:55:00,346.7,346.8,346.17,346.8,57942.0,326.0561,326.1501,325.5577,326.1501,57942.0
2020-09-17 09:30:00,341.68,341.68,340.14,340.97,35917.0,321.335,321.335,319.8867,320.6673,35917.0
2020-09-17 09:35:00,341.16,341.95,340.96,341.52,20463.0,320.846,321.5889,320.6579,321.1845,20463.0
2020-09-17 09:40:00,341.63,341.65,340.46,340.7,11476.0,321.288,321.3068,320.1876,320.4134,11476.0
2020-09-17 09:45:00,340.61,341.68,340.61,341.02,11989.0,320.3287,321.335,320.3287,320.7143,11989.0
2020-09-17 09:50:00,341.02,342.39,340.95,342.38,27121.0,320.7143,322.0027,320.6485,321.9933,27121.0
2020-09-17 09:55:00,342.35,342.38,342.08,342.29,6456.0,321.9651,321.9933,321.7112,321.9087,6456.0
2020-09-17 10:00:00,342.44,343.25,342.42,343.0,9337.0,322.0498,322.8115,322.0309,322.5764,9337.0
2020-09-17 10:05:00,343.08,343.61,343.08,343.38,7058.0,322.6516,323.1501,322.6516,322.9338,7058.0
2020-09-17 10:10:00,343.28,344.1,343.28,343.74,7239.0,322.8397,323.6109,322.8397,323.2723,7239.0
2020-09-17 10:15:00,343.68,343.74,343.24,343.74,20057.0,323.2159,323.2723,322.8021,323.2723,20057.0
2020-09-17 10:20:00,344.19,344.63,343.46,343.55,4696.0,323.6955,324.1093,323.009,323.0937,4696.0
2020-09-17 10:25:00,343.43,343.78,343.4,343.78,4100.0,322.9808,323.31,322.9526,323.31,4100.0
2020-09-17 10:30:00,343.79,344.22,343.26,344.22,9770.0,323.3194,323.7238,322.8209,323.7238,9770.0
2020-09-17 10:35:00,344.45,344.45,343.87,344.23,3400.0,323.9401,323.9401,323.3946,323.7332,3400.0
2020-09-17 10:40:00,344.15,344.53,343.87,344.26,3000.0,323.6579,324.0153,323.3946,323.7614,3000.0
2020-09-17 10:45:00,344.29,344.84,344.29,344.6,4300.0,323.7896,324.3068,323.7896,324.0811,4300.0
2020-09-17 10:50:00,344.81,345.06,344.7,344.87,8952.0,324.2786,324.5137,324.1752,324.3351,8952.0
2020-09-17 10:55:00,344.87,344.87,344.3,344.3,2793.0,324.3351,324.3351,323.799,323.799,2793.0
2020-09-17 11:00:00,344.43,345.54,344.43,345.39,4357.0,323.9213,324.9652,323.9213,324.8241,4357.0
2020-09-17 11:05:00,345.58,345.58,345.21,345.56,7400.0,325.0028,325.0028,324.6548,324.984,7400.0
2020-09-17 11:10:00,345.55,345.73,345.21,345.58,2200.0,324.9746,325.1439,324.6548,325.0028,2200.0
2020-09-17 11:15:00,345.68,345.79,345.16,345.28,1100.0,325.0968,325.2003,324.6078,324.7206,1100.0
2020-09-17 11:20:00,345.42,345.51,345.34,345.51,1100.0,324.8523,324.937,324.7771,324.937,1100.0
2020-09-17 11:25:00,345.43,345.43,345.0,345.07,1886.0,324.8617,324.8617,324.4573,324.5231,1886.0
2020-09-17 11:30:00,345.2,345.38,344.89,344.94,4700.0,324.6454,324.8147,324.3539,324.4009,4700.0
2020-09-17 11:35:00,345.03,345.08,344.74,344.82,3800.0,324.4855,324.5326,324.2128,324.288,3800.0
2020-09-17 11:40:00,344.88,345.01,344.42,344.43,3320.0,324.3445,324.4667,323.9119,323.9213,3320.0
2020-09-17 11:45:00,344.53,344.53,344.2,344.37,3726.0,324.0153,324.0153,323.705,323.8648,3726.0
2020-09-17 11:50:00,344.33,344.34,344.2,344.3,1400.0,323.8272,323.8366,323.705,323.799,1400.0
2020-09-17 11:55:00,344.55,344.55,343.92,344.01,1800.0,324.0341,324.0341,323.4416,323.5263,1800.0
2020-09-17 12:00:00,343.95,344.15,343.77,344.08,5120.0,323.4698,323.6579,323.3006,323.5921,5120.0
2020-09-17 12:05:00,344.24,344.3,343.7,343.82,2440.0,323.7426,323.799,323.2347,323.3476,2440.0
2020-09-17 12:10:00,343.82,343.82,343.24,343.24,2590.0,323.3476,323.3476,322.8021,322.8021,2590.0
2020-09-17 12:15:00,343.32,343.36,342.36,342.7,9696.0,322.8774,322.915,321.9745,322.2943,9696.0
2020-09-17 12:20:00,342.72,343.09,342.62,342.74,2618.0,322.3131,322.661,322.219,322.3319,2618.0
2020-09-17 12:25:00,342.75,342.97,342.38,342.97,5288.0,322.3413,322.5482,321.9933,322.5482,5288.0
2020-09-17 12:30:00,343.01,343.38,342.92,343.23,1800.0,322.5858,322.9338,322.5012,322.7927,1800.0
2020-09-17 12:35:00,343.39,343.76,343.25,343.73,4530.0,322.9432,323.2912,322.8115,323.2629,4530.0
2020-09-17 12:40:00,343.6,343.75,343.23,343.42,6400.0,323.1407,323.2817,322.7927,322.9714,6400.0
2020-09-17 12:45:00,343.34,343.43,342.95,343.43,8800.0,322.8962,322.9808,322.5294,322.9808,8800.0
2020-09-17 12:50:00,343.27,343.74,343.13,343.73,2040.0,322.8303,323.2723,322.6987,323.2629,2040.0
2020-09-17 12:55:00,343.76,344.15,343.75,344.09,2978.0,323.2912,323.6579,323.2817,323.6015,2978.0
2020-09-17 13:00:00,344.2,344.28,344.04,344.14,2500.0,323.705,323.7802,323.5545,323.6485,2500.0
2020-09-17 13:05:00,344.03,344.34,343.92,344.29,5600.0,323.5451,323.8366,323.4416,323.7896,5600.0
2020-09-17 13:10:00,344.22,344.23,343.96,343.97,2325.0,323.7238,323.7332,323.4792,323.4886,2325.0
2020-09-17 13:15:00,344.16,344.19,343.51,343.72,915.0,323.6673,323.6955,323.056,323.2535,915.0
2020-09-17 13:20:00,343.75,344.11,343.75,343.97,1500.0,323.2817,323.6203,323.2817,323.4886,1500.0
2020-09-17 13:25:00,344.05,344.2,343.85,344.15,3449.0,323.5639,323.705,323.3758,323.6579,3449.0
2020-09-17 13:30:00,344.09,344.47,343.96,344.47,2510.0,323.6015,323.9589,323.4792,323.9589,2510.0
2020-09-17 13:35:00,344.52,344.52,344.25,344.31,1427.0,324.0059,324.0059,323.752,323.8084,1427.0
2020-09-17 13:40:00,344.46,344.84,344.29,344.79,4256.0,323.9495,324.3068,323.7896,324.2598,4256.0
2020-09-17 13:45:00,344.64,344.7,344.39,344.7,1300.0,324.1188,324.1752,323.8836,324.1752,1300.0
2020-09-17 13:50:00,344.73,344.99,344.73,344.75,2762.0,324.2034,324.4479,324.2034,324.2222,2762.0
2020-09-17 13:55:00,344.79,344.79,344.47,344.65,1500.0,324.2598,324.2598,323.9589,324.1282,1500.0
2020-09-17 14:00:00,344.61,345.14,344.51,345.14,3000.0,324.0905,324.589,323.9965,324.589,3000.0
2020-09-17 14:05:00,345.29,345.38,345.16,345.18,2714.0,324.7301,324.8147,324.6078,324.6266,2714.0
2020-09-17 14:10:00,345.17,345.48,345.17,345.45,2372.0,324.6172,324.9087,324.6172,324.8805,2372.0
2020-09-17 14:15:00,345.47,345.6,345.25,345.25,1740.0,324.8993,325.0216,324.6924,324.6924,1740.0
2020-09-17 14:20:00,345.26,345.26,345.18,345.21,1488.0,324.7018,324.7018,324.6266,324.6548,1488.0
2020-09-17 14:25:00,345.17,345.17,344.57,344.6,3590.0,324.6172,324.6172,324.0529,324.0811,3590.0
2020-09-17 14:30:00,344.29,344.56,344.29,344.38,1700.0,323.7896,324.0435,323.7896,323.8742,1700.0
2020-09-17 14:35:00,344.19,344.22,343.99,344.02,1144.0,323.6955,323.7238,323.5075,323.5357,1144.0
2020-09-17 14:40:00,344.0,344.45,343.83,344.4,7677.0,323.5169,323.9401,323.357,323.893,7677.0
2020-09-17 14:45:00,344.43,344.73,344.29,344.52,3029.0,323.9213,324.2034,323.7896,324.0059,3029.0
2020-09-17 14:50:00,344.35,344.62,344.31,344.6,1000.0,323.846,324.0999,323.8084,324.0811,1000.0
2020-09-17 14:55:00,344.62,344.93,344.62,344.62,3651.0,324.0999,324.3915,324.0999,324.0999,3651.0
2020-09-17 15:00:00,344.63,344.67,343.99,343.99,1100.0,324.1093,324.147,323.5075,323.5075,1100.0
2020-09-17 15:05:00,343.41,344.0,343.41,344.0,4282.0,322.962,323.5169,322.962,323.5169,4282.0
2020-09-17 15:10:00,344.15,344.74,344.15,344.59,3050.0,323.6579,324.2128,323.6579,324.0717,3050.0
2020-09-17 15:15:00,344.54,344.54,344.06,344.06,2900.0,324.0247,324.0247,323.5733,323.5733,2900.0
2020-09-17 15:20:00,344.2,344.42,343.76,343.77,3400.0,323.705,323.9119,323.2912,323.3006,3400.0
2020-09-17 15:25:00,343.73,343.75,343.41,343.68,2789.0,323.2629,323.2817,322.962,323.2159,2789.0
2020-09-17 15:30:00,343.63,344.51,343.62,344.42,5202.0,323.1689,323.9965,323.1595,323.9119,5202.0
2020-09-17 15:35:00,344.38,344.99,344.33,344.99,13566.0,323.8742,324.4479,323.8272,324.4479,13566.0
2020-09-17 15:40:00,345.09,345.28,344.52,344.59,10549.0,324.542,324.7206,324.0059,324.0717,10549.0
2020-09-17 15:45:00,344.64,344.79,344.04,344.75,25057.0,324.1188,324.2598,323.5545,324.2222,25057.0
2020-09-17 15:50:00,344.72,345.11,344.61,344.81,9767.0,324.194,324.5608,324.0905,324.2786,9767.0
2020-09-17 15:55:00,344.81,344.96,344.33,344.67,26008.0,324.2786,324.4197,323.8272,324.147,26008.0
2020-09-18 09:30:00,344.43,345.43,343.9,344.6,67006.0,324.9056,325.8489,324.4056,325.066,67006.0
2020-09-18 09:35:00,344.58,344.58,343.68,344.52,15086.0,325.0471,325.0471,324.1981,324.9905,15086.0
2020-09-18 09:40:00,344.48,345.19,344.08,345.15,15183.0,324.9528,325.6225,324.5754,325.5848,15183.0
2020-09-18 09:45:00,345.11,345.11,343.66,343.72,4650.0,325.547,325.547,324.1792,324.2358,4650.0
2020-09-18 09:50:00,343.86,343.98,343.11,343.56,6036.0,324.3679,324.4811,323.6604,324.0849,6036.0
2020-09-18 09:55:00,343.65,343.69,343.1,343.29,14994.0,324.1698,324.2075,323.651,323.8302,14994.0
2020-09-18 10:00:00,343.47,343.78,343.21,343.76,4006.0,324.0,324.2924,323.7547,324.2736,4006.0
2020-09-18 10:05:00,343.65,344.23,343.55,344.09,2100.0,324.1698,324.7169,324.0755,324.5849,2100.0
2020-09-18 10:10:00,344.0,344.53,343.58,344.45,4474.0,324.5,324.9999,324.1038,324.9245,4474.0
2020-09-18 10:15:00,344.5,345.11,344.5,344.6,15026.0,324.9716,325.547,324.9716,325.066,15026.0
2020-09-18 10:20:00,344.81,345.19,344.57,345.17,1946.0,325.264,325.6225,325.0377,325.6036,1946.0
2020-09-18 10:25:00,345.18,345.4,344.97,345.4,2500.0,325.6131,325.8206,325.415,325.8206,2500.0
2020-09-18 10:30:00,345.06,345.31,344.82,344.82,8930.0,325.4999,325.7357,325.2735,325.2735,8930.0
2020-09-18 10:35:00,344.8,344.8,344.31,344.31,5676.0,325.2546,325.2546,324.7924,324.7924,5676.0
2020-09-18 10:40:00,344.4,344.87,344.4,344.7,1395.0,324.8773,325.3206,324.8773,325.1603,1395.0
2020-09-18 10:45:00,344.63,344.63,343.92,344.09,4849.0,325.0943,325.0943,324.4245,324.5849,4849.0
2020-09-18 10:50:00,343.97,344.03,343.2,343.2,20384.0,324.4717,324.5283,323.7453,323.7453,20384.0
2020-09-18 10:55:00,343.23,343.47,343.15,343.39,1020.0,323.7736,324.0,323.6981,323.9245,1020.0
2020-09-18 11:00:00,343.5,343.84,343.33,343.68,2910.0,324.0283,324.349,323.8679,324.1981,2910.0
2020-09-18 11:05:00,343.71,344.1,343.69,344.09,1146.0,324.2264,324.5943,324.2075,324.5849,1146.0
2020-09-18 11:10:00,344.05,344.06,343.31,343.31,6545.0,324.5471,324.5566,323.8491,323.8491,6545.0
2020-09-18 11:15:00,343.51,343.65,342.88,342.88,2330.0,324.0377,324.1698,323.4435,323.4435,2330.0
2020-09-18 11:20:00,343.19,343.38,343.07,343.07,3743.0,323.7359,323.9151,323.6227,323.6227,3743.0
2020-09-18 11:25:00,343.1,343.2,342.89,342.98,4807.0,323.651,323.7453,323.4529,323.5378,4807.0
2020-09-18 11:30:00,342.88,342.94,342.38,342.4,3098.0,323.4435,323.5001,322.9718,322.9907,3098.0
2020-09-18 11:35:00,342.1,342.27,341.93,342.25,3548.0,322.7077,322.868,322.5473,322.8492,3548.0
2020-09-18 11:40:00,342.29,342.31,341.48,341.49,9826.0,322.8869,322.9058,322.1228,322.1322,9826.0
2020-09-18 11:45:00,341.71,342.43,341.71,342.4,2400.0,322.3398,323.019,322.3398,322.9907,2400.0
2020-09-18 11:50:00,342.62,342.74,342.31,342.31,3208.0,323.1982,323.3114,322.9058,322.9058,3208.0
2020-09-18 11:55:00,342.35,342.53,342.15,342.23,2750.0,322.9435,323.1133,322.7548,322.8303,2750.0
2020-09-18 12:00:00,341.99,342.29,341.87,341.93,3356.0,322.6039,322.8869,322.4907,322.5473,3356.0
2020-09-18 12:05:00,341.88,342.24,341.84,341.97,8572.0,322.5001,322.8397,322.4624,322.585,8572.0
2020-09-18 12:10:00,341.85,342.0,341.27,341.29,12374.0,322.4718,322.6133,321.9247,321.9436,12374.0
2020-09-18 12:15:00,341.23,341.23,340.79,340.8,12273.0,321.887,321.887,321.4719,321.4814,12273.0
2020-09-18 12:20:00,340.85,340.86,340.53,340.65,4035.0,321.5285,321.538,321.2267,321.3399,4035.0
2020-09-18 12:25:00,340.57,340.88,340.54,340.84,3667.0,321.2644,321.5568,321.2361,321.5191,3667.0
2020-09-18 12:30:00,340.81,340.81,339.88,339.97,10670.0,321.4908,321.4908,320.6135,320.6984,10670.0
2020-09-18 12:35:00,340.07,340.09,339.79,339.91,20302.0,320.7927,320.8116,320.5286,320.6418,20302.0
2020-09-18 12:40:00,339.93,339.94,339.43,339.62,13327.0,320.6607,320.6701,320.189,320.3682,13327.0
2020-09-18 12:45:00,339.61,339.63,339.39,339.39,1876.0,320.3588,320.3777,320.1513,320.1513,1876.0
2020-09-18 12:50:00,339.15,339.41,339.03,339.16,6100.0,319.9249,320.1702,319.8117,319.9343,6100.0
2020-09-18 12:55:00,339.16,339.37,339.09,339.29,7800.0,319.9343,320.1324,319.8683,320.057,7800.0
2020-09-18 13:00:00,339.44,339.73,339.07,339.67,7149.0,320.1985,320.472,319.8494,320.4154,7149.0
2020-09-18 13:05:00,339.6,339.61,339.36,339.49,3840.0,320.3494,320.3588,320.123,320.2456,3840.0
2020-09-18 13:10:00,339.41,339.85,339.39,339.85,1442.0,320.1702,320.5852,320.1513,320.5852,1442.0
2020-09-18 13:15:00,339.65,339.65,339.14,339.14,3250.0,320.3965,320.3965,319.9155,319.9155,3250.0
2020-09-18 13:20:00,339.25,339.25,338.98,338.98,1300.0,320.0192,320.0192,319.7645,319.7645,1300.0
2020-09-18 13:25:00,338.92,338.94,337.84,337.84,6578.0,319.7079,319.7268,318.6892,318.6892,6578.0
2020-09-18 13:30:00,337.76,338.02,336.97,338.01,3774.0,318.6137,318.8589,317.8685,318.8495,3774.0
2020-09-18 13:35:00,338.0,338.08,337.36,337.91,1800.0,318.8401,318.9155,318.2364,318.7552,1800.0
2020-09-18 13:40:00,338.04,338.18,337.86,338.09,4677.0,318.8778,319.0099,318.708,318.925,4677.0
2020-09-18 13:45:00,338.15,338.6,338.15,338.6,1300.0,318.9816,319.4061,318.9816,319.4061,1300.0
2020-09-18 13:50:00,338.36,338.48,338.25,338.48,1802.0,319.1797,319.2929,319.0759,319.2929,1802.0
2020-09-18 13:55:00,338.64,338.91,338.63,338.89,1050.0,319.4438,319.6985,319.4344,319.6796,1050.0
2020-09-18 14:00:00,338.85,338.85,338.4,338.65,1835.0,319.6419,319.6419,319.2174,319.4532,1835.0
2020-09-18 14:05:00,339.08,339.11,338.99,339.03,2206.0,319.8589,319.8872,319.774,319.8117,2206.0
2020-09-18 14:10:00,339.02,339.28,339.02,339.06,1104.0,319.8023,320.0475,319.8023,319.84,1104.0
2020-09-18 14:15:00,339.11,339.27,338.54,338.54,1874.0,319.8872,320.0381,319.3495,319.3495,1874.0
2020-09-18 14:20:00,338.67,339.36,338.6,339.25,1900.0,319.4721,320.123,319.4061,320.0192,1900.0
2020-09-18 14:25:00,339.35,339.56,339.31,339.31,913.0,320.1136,320.3117,320.0758,320.0758,913.0
2020-09-18 14:30:00,339.32,339.51,339.25,339.42,820.0,320.0853,320.2645,320.0192,320.1796,820.0
2020-09-18 14:35:00,339.43,339.44,339.36,339.38,705.0,320.189,320.1985,320.123,320.1419,705.0
2020-09-18 14:40:00,339.42,339.51,338.87,338.87,1800.0,320.1796,320.2645,319.6608,319.6608,1800.0
2020-09-18 14:45:00,338.98,339.26,338.98,339.22,1073.0,319.7645,320.0287,319.7645,319.9909,1073.0
2020-09-18 14:50:00,339.21,339.4,338.86,339.15,1948.0,319.9815,320.1607,319.6513,319.9249,1948.0
2020-09-18 14:55:00,339.06,339.71,339.06,339.7,2194.0,319.84,320.4531,319.84,320.4437,2194.0
2020-09-18 15:00:00,339.76,340.11,339.6,340.1,5657.0,320.5003,320.8305,320.3494,320.821,5657.0
2020-09-18 15:05:00,340.03,340.15,339.89,340.1,11321.0,320.755,320.8682,320.6229,320.821,11321.0
2020-09-18 15:10:00,340.15,340.38,339.85,339.85,6927.0,320.8682,321.0852,320.5852,320.5852,6927.0
2020-09-18 15:15:00,339.87,340.11,339.78,339.97,3902.0,320.6041,320.8305,320.5192,320.6984,3902.0
2020-09-18 15:20:00,339.92,339.94,339.59,339.84,2563.0,320.6512,320.6701,320.34,320.5758,2563.0
2020-09-18 15:25:00,339.91,340.23,339.88,340.18,3827.0,320.6418,320.9437,320.6135,320.8965,3827.0
2020-09-18 15:30:00,340.19,340.56,339.82,340.3,9074.0,320.9059,321.255,320.5569,321.0097,9074.0
2020-09-18 15:35:00,340.3,340.57,340.18,340.46,7922.0,321.0097,321.2644,320.8965,321.1606,7922.0
2020-09-18 15:40:00,340.44,340.68,340.27,340.27,6804.0,321.1418,321.3682,320.9814,320.9814,6804.0
2020-09-18 15:45:00,340.31,340.62,340.12,340.21,12318.0,321.0191,321.3116,320.8399,320.9248,12318.0
2020-09-18 15:50:00,340.13,340.2,339.21,339.41,30656.0,320.8493,320.9154,319.9815,320.1702,30656.0
2020-09-18 15:55:00,339.39,339.98,339.39,339.86,110602.0,320.1513,320.7078,320.1513,320.5946,110602.0
2020-09-21 09:30:00,333.07,333.34,331.25,331.25,59180.0,314.1895,314.4442,312.4727,312.4727,59180.0
2020-09-21 09:35:00,331.69,331.7,329.76,329.99,38184.0,312.8878,312.8972,311.0672,311.2841,38184.0
2020-09-21 09:40:00,329.96,330.44,329.54,330.12,30930.0,311.2558,311.7086,310.8596,311.4068,30930.0
2020-09-21 09:45:00,330.09,331.0,329.88,330.63,42457.0,311.3785,312.2369,311.1804,311.8879,42457.0
2020-09-21 09:50:00,330.71,331.0,330.05,330.94,29252.0,311.9633,312.2369,311.3407,312.1803,29252.0
2020-09-21 09:55:00,330.75,331.52,330.08,331.35,19261.0,312.0011,312.7274,311.369,312.567,19261.0
2020-09-21 10:00:00,331.25,331.57,329.52,330.12,26261.0,312.4727,312.7746,310.8408,311.4068,26261.0
2020-09-21 10:05:00,330.04,330.55,329.48,330.53,14479.0,311.3313,311.8124,310.803,311.7935,14479.0
2020-09-21 10:10:00,330.35,331.04,329.88,329.89,11401.0,311.6237,312.2746,311.1804,311.1898,11401.0
2020-09-21 10:15:00,329.8,330.04,329.19,329.32,14780.0,311.1049,311.3313,310.5295,310.6521,14780.0
2020-09-21 10:20:00,329.19,329.48,328.83,329.19,6204.0,310.5295,310.803,310.1899,310.5295,6204.0
2020-09-21 10:25:00,329.23,329.35,328.81,328.85,3309.0,310.5672,310.6804,310.171,310.2088,3309.0
2020-09-21 10:30:00,329.05,329.2,328.22,328.35,6889.0,310.3974,310.5389,309.6145,309.7371,6889.0
2020-09-21 10:35:00,328.38,328.38,327.75,327.81,15897.0,309.7654,309.7654,309.1711,309.2277,15897.0
2020-09-21 10:40:00,327.6,328.67,327.51,328.24,8454.0,309.0296,310.039,308.9447,309.6333,8454.0
2020-09-21 10:45:00,328.93,329.35,328.39,329.35,6209.0,310.2842,310.6804,309.7748,310.6804,6209.0
2020-09-21 10:50:00,329.2,329.69,328.65,329.69,3108.0,310.5389,311.0011,310.0201,311.0011,3108.0
2020-09-21 10:55:00,329.61,329.65,329.38,329.5,5350.0,310.9257,310.9634,310.7087,310.8219,5350.0
2020-09-21 11:00:00,329.19,330.12,329.19,329.75,5029.0,310.5295,311.4068,310.5295,311.0577,5029.0
2020-09-21 11:05:00,329.69,330.34,329.69,330.34,4045.0,311.0011,311.6143,311.0011,311.6143,4045.0
2020-09-21 11:10:00,330.34,330.34,329.18,329.18,4706.0,311.6143,311.6143,310.5201,310.5201,4706.0
2020-09-21 11:15:00,329.2,329.29,328.11,328.21,2200.0,310.5389,310.6238,309.5107,309.605,2200.0
2020-09-21 11:20:00,328.49,328.55,328.15,328.24,3019.0,309.8692,309.9258,309.5484,309.6333,3019.0
2020-09-21 11:25:00,328.25,328.68,327.99,328.56,6374.0,309.6428,310.0484,309.3975,309.9352,6374.0
2020-09-21 11:30:00,328.61,328.96,328.08,328.11,2215.0,309.9824,310.3125,309.4824,309.5107,2215.0
2020-09-21 11:35:00,328.08,328.67,327.97,328.52,4226.0,309.4824,310.039,309.3786,309.8975,4226.0
2020-09-21 11:40:00,328.19,328.98,328.19,328.47,1457.0,309.5862,310.3314,309.5862,309.8503,1457.0
2020-09-21 11:45:00,328.68,329.53,328.66,329.31,2625.0,310.0484,310.8502,310.0295,310.6427,2625.0
2020-09-21 11:50:00,329.3,329.72,329.1,329.72,3728.0,310.6333,311.0294,310.4446,311.0294,3728.0
2020-09-21 11:55:00,329.56,329.85,329.41,329.63,8820.0,310.8785,311.1521,310.737,310.9445,8820.0
2020-09-21 12:00:00,329.83,330.35,329.66,330.35,2086.0,311.1332,311.6237,310.9728,311.6237,2086.0
2020-09-21 12:05:00,330.27,330.59,330.19,330.46,6482.0,311.5483,311.8501,311.4728,311.7275,6482.0
2020-09-21 12:10:00,330.42,330.42,329.85,329.85,3502.0,311.6898,311.6898,311.1521,311.1521,3502.0
2020-09-21 12:15:00,329.57,330.18,329.44,330.18,7326.0,310.8879,311.4634,310.7653,311.4634,7326.0
2020-09-21 12:20:00,330.17,330.25,329.73,330.1,4108.0,311.4539,311.5294,311.0389,311.3879,4108.0
2020-09-21 12:25:00,329.96,330.37,329.91,329.97,3607.0,311.2558,311.6426,311.2087,311.2653,3607.0
2020-09-21 12:30:00,329.88,329.88,329.28,329.28,4801.0,311.1804,311.1804,310.6144,310.6144,4801.0
2020-09-21 12:35:00,329.46,330.15,329.44,330.09,8849.0,310.7842,311.4351,310.7653,311.3785,8849.0
2020-09-21 12:40:00,330.01,330.37,329.73,329.73,6210.0,311.303,311.6426,311.0389,311.0389,6210.0
2020-09-21 12:45:00,329.73,329.73,329.08,329.26,4993.0,311.0389,311.0389,310.4257,310.5955,4993.0
2020-09-21 12:50:00,329.26,329.26,328.94,329.01,5156.0,310.5955,310.5955,310.2937,310.3597,5156.0
2020-09-21 12:55:00,329.04,329.14,328.56,328.94,2820.0,310.388,310.4823,309.9352,310.2937,2820.0
2020-09-21 13:00:00,329.07,329.07,328.44,328.9,7651.0,310.4163,310.4163,309.822,310.2559,7651.0
2020-09-21 13:05:00,328.69,329.06,328.59,328.94,8757.0,310.0578,310.4069,309.9635,310.2937,8757.0
2020-09-21 13:10:00,328.9,329.27,328.82,329.23,6072.0,310.2559,310.605,310.1805,310.5672,6072.0
2020-09-21 13:15:00,329.27,329.48,329.15,329.27,7484.0,310.605,310.803,310.4918,310.605,7484.0
2020-09-21 13:20:00,329.28,329.85,329.28,329.85,4766.0,310.6144,311.1521,310.6144,311.1521,4766.0
2020-09-21 13:25:00,329.79,329.88,329.72,329.88,2131.0,311.0955,311.1804,311.0294,311.1804,2131.0
2020-09-21 13:30:00,329.84,330.11,329.69,329.69,2400.0,311.1426,311.3973,311.0011,311.0011,2400.0
2020-09-21 13:35:00,329.66,329.87,329.61,329.84,1000.0,310.9728,311.1709,310.9257,311.1426,1000.0
2020-09-21 13:40:00,329.95,329.95,329.52,329.52,800.0,311.2464,311.2464,310.8408,310.8408,800.0
2020-09-21 13:45:00,329.38,329.58,329.23,329.32,6505.0,310.7087,310.8974,310.5672,310.6521,6505.0
2020-09-21 13:50:00,329.5,329.6,329.08,329.08,6079.0,310.8219,310.9162,310.4257,310.4257,6079.0
2020-09-21 13:55:00,328.92,329.22,328.74,329.02,5901.0,310.2748,310.5578,310.105,310.3691,5901.0
2020-09-21 14:00:00,329.02,329.21,328.77,329.17,4217.0,310.3691,310.5484,310.1333,310.5106,4217.0
2020-09-21 14:05:00,328.93,328.93,328.48,328.65,5917.0,310.2842,310.2842,309.8597,310.0201,5917.0
2020-09-21 14:10:00,328.72,328.87,328.49,328.76,3211.0,310.0861,310.2276,309.8692,310.1239,3211.0
2020-09-21 14:15:00,328.79,329.06,328.39,328.49,4538.0,310.1522,310.4069,309.7748,309.8692,4538.0
2020-09-21 14:20:00,328.6,329.28,328.6,329.18,2329.0,309.9729,310.6144,309.9729,310.5201,2329.0
2020-09-21 14:25:00,329.23,329.39,329.19,329.19,2131.0,310.5672,310.7181,310.5295,310.5295,2131.0
2020-09-21 14:30:00,328.55,328.87,328.33,328.58,2761.0,309.9258,310.2276,309.7182,309.9541,2761.0
2020-09-21 14:35:00,328.5,328.5,328.32,328.43,1889.0,309.8786,309.8786,309.7088,309.8126,1889.0
2020-09-21 14:40:00,328.49,328.51,328.16,328.3,3457.0,309.8692,309.888,309.5579,309.6899,3457.0
2020-09-21 14:45:00,328.35,328.35,328.12,328.33,1100.0,309.7371,309.7371,309.5201,309.7182,1100.0
2020-09-21 14:50:00,328.25,328.78,328.25,328.72,604.0,309.6428,310.1427,309.6428,310.0861,604.0
2020-09-21 14:55:00,328.85,329.27,328.85,329.25,3847.0,310.2088,310.605,310.2088,310.5861,3847.0
2020-09-21 15:00:00,329.05,329.76,329.05,329.75,14501.0,310.3974,311.0672,310.3974,311.0577,14501.0
2020-09-21 15:05:00,329.63,330.06,329.63,330.06,800.0,310.9445,311.3502,310.9445,311.3502,800.0
2020-09-21 15:10:00,330.12,330.42,330.11,330.26,3846.0,311.4068,311.6898,311.3973,311.5388,3846.0
2020-09-21 15:15:00,330.33,330.69,330.08,330.31,10214.0,311.6049,311.9445,311.369,311.586,10214.0
2020-09-21 15:20:00,330.28,330.93,330.2,330.93,10152.0,311.5577,312.1709,311.4822,312.1709,10152.0
2020-09-21 15:25:00,330.96,330.96,330.68,330.75,3116.0,312.1992,312.1992,311.935,312.0011,3116.0
2020-09-21 15:30:00,330.77,331.07,330.23,330.62,17241.0,312.0199,312.3029,311.5105,311.8784,17241.0
2020-09-21 15:35:00,330.75,331.43,330.65,331.07,11042.0,312.0011,312.6425,311.9067,312.3029,11042.0
2020-09-21 15:40:00,331.05,331.16,330.65,331.14,5280.0,312.284,312.3878,311.9067,312.3689,5280.0
2020-09-21 15:45:00,331.19,331.39,331.0,331.0,8506.0,312.4161,312.6048,312.2369,312.2369,8506.0
2020-09-21 15:50:00,330.97,331.7,330.92,331.29,18293.0,312.2086,312.8972,312.1614,312.5104,18293.0
2020-09-21 15:55:00,331.24,331.62,330.85,331.47,62091.0,312.4633,312.8217,312.0954,312.6802,62091.0
2020-09-22 09:30:00,332.87,333.66,332.0,333.1,19924.0,314.0009,314.7461,313.1802,314.2178,19924.0
2020-09-22 09:35:00,332.99,334.07,332.9,334.04,26022.0,314.1141,315.1329,314.0292,315.1046,26022.0
2020-09-22 09:40:00,334.19,334.66,333.95,333.95,23163.0,315.2461,315.6894,315.0197,315.0197,23163.0
2020-09-22 09:45:00,334.18,334.35,333.02,333.07,21907.0,315.2366,315.397,314.1424,314.1895,21907.0
2020-09-22 09:50:00,332.72,332.88,331.84,331.84,21204.0,313.8594,314.0103,313.0293,313.0293,21204.0
2020-09-22 09:55:00,331.73,332.44,331.59,331.78,13504.0,312.9255,313.5953,312.7934,312.9727,13504.0
2020-09-22 10:00:00,331.72,331.89,331.45,331.87,23636.0,312.9161,313.0764,312.6614,313.0576,23636.0
2020-09-22 10:05:00,331.65,332.49,331.49,332.34,19597.0,312.85,313.6424,312.6991,313.5009,19597.0
2020-09-22 10:10:00,332.32,332.66,332.1,332.33,12781.0,313.4821,313.8028,313.2745,313.4915,12781.0
2020-09-22 10:15:00,332.63,333.25,332.59,333.21,9884.0,313.7745,314.3593,313.7368,314.3216,9884.0
2020-09-22 10:20:00,333.28,333.4,332.75,332.84,10882.0,314.3876,314.5008,313.8877,313.9726,10882.0
2020-09-22 10:25:00,332.84,333.3,332.78,333.3,7556.0,313.9726,314.4065,313.916,314.4065,7556.0
2020-09-22 10:30:00,333.43,333.52,332.83,332.84,15226.0,314.5291,314.614,313.9631,313.9726,15226.0
2020-09-22 10:35:00,332.92,333.15,332.76,332.8,6232.0,314.048,314.265,313.8971,313.9348,6232.0
2020-09-22 10:40:00,332.88,332.88,331.99,331.99,4370.0,314.0103,314.0103,313.1708,313.1708,4370.0
2020-09-22 10:45:00,331.9,332.04,331.66,331.73,4692.0,313.0859,313.2179,312.8595,312.9255,4692.0
2020-09-22 10:50:00,331.78,332.16,331.68,331.93,1961.0,312.9727,313.3311,312.8783,313.1142,1961.0
2020-09-22 10:55:00,331.78,331.85,330.48,330.52,3816.0,312.9727,313.0387,311.7464,311.7841,3816.0
2020-09-22 11:00:00,330.59,330.76,330.13,330.37,6547.0,311.8501,312.0105,311.4162,311.6426,6547.0
2020-09-22 11:05:00,330.63,330.92,330.49,330.62,8800.0,311.8879,312.1614,311.7558,311.8784,8800.0
2020-09-22 11:10:00,330.79,331.08,330.43,330.86,6880.0,312.0388,312.3123,311.6992,312.1048,6880.0
2020-09-22 11:15:00,330.87,331.29,330.75,331.18,3996.0,312.1143,312.5104,312.0011,312.4067,3996.0
2020-09-22 11:20:00,331.11,331.24,330.9,331.24,2802.0,312.3406,312.4633,312.1426,312.4633,2802.0
2020-09-22 11:25:00,331.14,331.14,330.95,331.05,1654.0,312.3689,312.3689,312.1897,312.284,1654.0
2020-09-22 11:30:00,331.04,331.06,330.39,330.39,2265.0,312.2746,312.2935,311.6615,311.6615,2265.0
2020-09-22 11:35:00,330.6,330.85,330.52,330.85,2900.0,311.8596,312.0954,311.7841,312.0954,2900.0
2020-09-22 11:40:00,330.94,331.52,330.94,331.02,4868.0,312.1803,312.7274,312.1803,312.2558,4868.0
2020-09-22 11:45:00,331.06,331.32,331.01,331.31,2618.0,312.2935,312.5387,312.2463,312.5293,2618.0
2020-09-22 11:50:00,331.1,331.17,330.96,331.02,2768.0,312.3312,312.3972,312.1992,312.2558,2768.0
2020-09-22 11:55:00,331.17,331.72,331.07,331.72,2237.0,312.3972,312.9161,312.3029,312.9161,2237.0
2020-09-22 12:00:00,331.61,332.19,331.57,332.19,13487.0,312.8123,313.3594,312.7746,313.3594,13487.0
2020-09-22 12:05:00,332.21,332.32,332.07,332.12,4100.0,313.3783,313.4821,313.2462,313.2934,4100.0
2020-09-22 12:10:00,332.01,332.1,332.01,332.05,1300.0,313.1896,313.2745,313.1896,313.2274,1300.0
2020-09-22 12:15:00,331.95,331.96,331.71,331.74,1400.0,313.133,313.1425,312.9066,312.9349,1400.0
2020-09-22 12:20:00,331.69,331.78,331.66,331.78,400.0,312.8878,312.9727,312.8595,312.9727,400.0
2020-09-22 12:25:00,331.87,332.03,331.62,331.98,1000.0,313.0576,313.2085,312.8217,313.1613,1000.0
2020-09-22 12:30:00,332.05,332.08,331.81,331.86,500.0,313.2274,313.2557,313.001,313.0481,500.0
2020-09-22 12:35:00,331.62,331.88,331.62,331.66,1920.0,312.8217,313.067,312.8217,312.8595,1920.0
2020-09-22 12:40:00,331.78,331.94,331.75,331.89,900.0,312.9727,313.1236,312.9444,313.0764,900.0
2020-09-22 12:45:00,331.82,331.82,331.43,331.43,2700.0,313.0104,313.0104,312.6425,312.6425,2700.0
2020-09-22 12:50:00,331.38,331.58,331.31,331.31,2500.0,312.5953,312.784,312.5293,312.5293,2500.0
2020-09-22 12:55:00,331.4,331.4,331.0,331.27,2366.0,312.6142,312.6142,312.2369,312.4916,2366.0
2020-09-22 13:00:00,331.3,331.33,331.18,331.2,700.0,312.5199,312.5482,312.4067,312.4255,700.0
2020-09-22 13:05:00,331.15,331.57,331.06,331.57,500.0,312.3784,312.7746,312.2935,312.7746,500.0
2020-09-22 13:10:00,331.64,331.77,331.64,331.77,5994.0,312.8406,312.9632,312.8406,312.9632,5994.0
2020-09-22 13:15:00,331.74,331.91,331.71,331.86,2033.0,312.9349,313.0953,312.9066,313.0481,2033.0
2020-09-22 13:20:00,331.96,332.07,331.95,332.03,2500.0,313.1425,313.2462,313.133,313.2085,2500.0
2020-09-22 13:25:00,332.09,332.27,332.09,332.25,926.0,313.2651,313.4349,313.2651,313.416,926.0
2020-09-22 13:30:00,332.23,332.56,332.23,332.49,2252.0,313.3972,313.7085,313.3972,313.6424,2252.0
2020-09-22 13:35:00,332.4,332.57,332.28,332.55,3220.0,313.5575,313.7179,313.4443,313.699,3220.0
2020-09-22 13:40:00,332.69,332.96,332.66,332.92,2831.0,313.8311,314.0858,313.8028,314.048,2831.0
2020-09-22 13:45:00,332.92,333.44,332.92,333.44,1400.0,314.048,314.5386,314.048,314.5386,1400.0
2020-09-22 13:50:00,333.32,333.48,333.24,333.39,2613.0,314.4254,314.5763,314.3499,314.4914,2613.0
2020-09-22 13:55:00,333.34,333.4,333.18,333.32,2300.0,314.4442,314.5008,314.2933,314.4254,2300.0
2020-09-22 14:00:00,333.44,334.05,333.44,333.94,1995.0,314.5386,315.114,314.5386,315.0102,1995.0
2020-09-22 14:05:00,333.95,333.99,333.68,333.69,2625.0,315.0197,315.0574,314.765,314.7744,2625.0
2020-09-22 14:10:00,333.54,333.8,333.49,333.73,3200.0,314.6329,314.8782,314.5857,314.8121,3200.0
2020-09-22 14:15:00,333.63,333.75,333.53,333.75,3101.0,314.7178,314.831,314.6235,314.831,3101.0
2020-09-22 14:20:00,333.72,333.72,333.09,333.09,1900.0,314.8027,314.8027,314.2084,314.2084,1900.0
2020-09-22 14:25:00,333.24,333.42,333.24,333.42,700.0,314.3499,314.5197,314.3499,314.5197,700.0
2020-09-22 14:30:00,333.62,333.76,333.42,333.46,2200.0,314.7084,314.8404,314.5197,314.5574,2200.0
2020-09-22 14:35:00,333.41,334.01,333.37,334.01,1716.0,314.5103,315.0763,314.4725,315.0763,1716.0
2020-09-22 14:40:00,333.93,334.12,333.71,333.88,3300.0,315.0008,315.18,314.7933,314.9536,3300.0
2020-09-22 14:45:00,333.74,333.81,333.63,333.68,1100.0,314.8216,314.8876,314.7178,314.765,1100.0
2020-09-22 14:50:00,333.6,333.6,333.37,333.46,1842.0,314.6895,314.6895,314.4725,314.5574,1842.0
2020-09-22 14:55:00,333.41,333.75,333.34,333.38,16491.0,314.5103,314.831,314.4442,314.482,16491.0
2020-09-22 15:00:00,333.18,333.4,333.17,333.17,3800.0,314.2933,314.5008,314.2839,314.2839,3800.0
2020-09-22 15:05:00,333.19,333.6,333.19,333.49,3200.0,314.3027,314.6895,314.3027,314.5857,3200.0
2020-09-22 15:10:00,333.44,333.44,333.06,333.06,2545.0,314.5386,314.5386,314.1801,314.1801,2545.0
2020-09-22 15:15:00,333.03,333.42,332.8,333.41,16928.0,314.1518,314.5197,313.9348,314.5103,16928.0
2020-09-22 15:20:00,333.44,333.45,333.1,333.34,4800.0,314.5386,314.548,314.2178,314.4442,4800.0
2020-09-22 15:25:00,333.52,333.87,333.52,333.64,18916.0,314.614,314.9442,314.614,314.7272,18916.0
2020-09-22 15:30:00,333.63,333.66,333.11,333.29,13068.0,314.7178,314.7461,314.2273,314.3971,13068.0
2020-09-22 15:35:00,333.4,333.75,333.33,333.72,5500.0,314.5008,314.831,314.4348,314.8027,5500.0
2020-09-22 15:40:00,333.84,334.18,333.84,334.13,19319.0,314.9159,315.2366,314.9159,315.1895,19319.0
2020-09-22 15:45:00,334.18,334.54,334.13,334.44,10787.0,315.2366,315.5762,315.1895,315.4819,10787.0
2020-09-22 15:50:00,334.3,334.39,333.65,333.91,7031.0,315.3498,315.4347,314.7367,314.9819,7031.0
2020-09-22 15:55:00,333.88,334.21,333.6,333.78,48033.0,314.9536,315.2649,314.6895,314.8593,48033.0
2020-09-23 09:30:00,333.75,335.37,333.75,335.37,15091.0,314.831,316.3592,314.831,316.3592,15091.0
2020-09-23 09:35:00,335.4,335.81,335.01,335.66,38198.0,316.3875,316.7742,316.0196,316.6327,38198.0
2020-09-23 09:40:00,335.82,336.21,335.5,336.04,29345.0,316.7837,317.1515,316.4818,316.9912,29345.0
2020-09-23 09:45:00,336.03,336.56,335.98,336.48,12830.0,316.9818,317.4817,316.9346,317.4062,12830.0
2020-09-23 09:50:00,336.37,336.37,335.41,335.47,18056.0,317.3025,317.3025,316.3969,316.4535,18056.0
2020-09-23 09:55:00,335.47,335.59,335.05,335.05,17197.0,316.4535,316.5667,316.0573,316.0573,17197.0
2020-09-23 10:00:00,335.05,335.24,334.74,335.24,11371.0,316.0573,316.2365,315.7649,316.2365,11371.0
2020-09-23 10:05:00,335.15,335.15,334.42,334.43,6060.0,316.1516,316.1516,315.463,315.4725,6060.0
2020-09-23 10:10:00,334.13,334.25,333.97,334.19,1100.0,315.1895,315.3027,315.0385,315.2461,1100.0
2020-09-23 10:15:00,334.21,334.28,333.71,334.07,5816.0,315.2649,315.331,314.7933,315.1329,5816.0
2020-09-23 10:20:00,334.0,334.28,333.74,333.96,9398.0,315.0668,315.331,314.8216,315.0291,9398.0
2020-09-23 10:25:00,334.38,334.47,334.18,334.19,1100.0,315.4253,315.5102,315.2366,315.2461,1100.0
2020-09-23 10:30:00,334.09,334.25,333.58,333.64,5332.0,315.1517,315.3027,314.6706,314.7272,5332.0
2020-09-23 10:35:00,333.41,333.41,332.86,332.98,9561.0,314.5103,314.5103,313.9914,314.1046,9561.0
2020-09-23 10:40:00,333.29,334.09,333.29,333.98,3400.0,314.3971,315.1517,314.3971,315.048,3400.0
2020-09-23 10:45:00,333.86,334.29,333.86,334.29,3075.0,314.9348,315.3404,314.9348,315.3404,3075.0
2020-09-23 10:50:00,334.31,334.41,334.17,334.3,2999.0,315.3593,315.4536,315.2272,315.3498,2999.0
2020-09-23 10:55:00,334.47,334.9,333.93,333.98,7447.0,315.5102,315.9158,315.0008,315.048,7447.0
2020-09-23 11:00:00,334.1,334.48,334.01,334.41,4000.0,315.1612,315.5196,315.0763,315.4536,4000.0
2020-09-23 11:05:00,334.69,334.71,334.47,334.54,2300.0,315.7177,315.7366,315.5102,315.5762,2300.0
2020-09-23 11:10:00,334.53,334.53,334.01,334.01,3553.0,315.5668,315.5668,315.0763,315.0763,3553.0
2020-09-23 11:15:00,334.13,334.34,333.96,334.09,3105.0,315.1895,315.3876,315.0291,315.1517,3105.0
2020-09-23 11:20:00,334.04,334.07,333.57,333.66,2500.0,315.1046,315.1329,314.6612,314.7461,2500.0
2020-09-23 11:25:00,333.61,333.74,333.15,333.38,1250.0,314.6989,314.8216,314.265,314.482,1250.0
2020-09-23 11:30:00,333.35,333.45,332.93,333.08,8497.0,314.4537,314.548,314.0575,314.199,8497.0
2020-09-23 11:35:00,333.21,333.68,333.21,333.68,3400.0,314.3216,314.765,314.3216,314.765,3400.0
2020-09-23 11:40:00,333.71,333.8,333.61,333.65,1434.0,314.7933,314.8782,314.6989,314.7367,1434.0
2020-09-23 11:45:00,333.39,333.39,332.91,332.94,4597.0,314.4914,314.4914,314.0386,314.0669,4597.0
2020-09-23 11:50:00,332.74,332.74,332.2,332.23,19276.0,313.8783,313.8783,313.3689,313.3972,19276.0
2020-09-23 11:55:00,332.31,332.54,332.26,332.36,4504.0,313.4726,313.6896,313.4255,313.5198,4504.0
2020-09-23 12:00:00,332.32,332.79,332.08,332.58,8032.0,313.4821,313.9254,313.2557,313.7273,8032.0
2020-09-23 12:05:00,332.5,332.71,332.41,332.71,2300.0,313.6519,313.85,313.567,313.85,2300.0
2020-09-23 12:10:00,332.8,332.83,332.52,332.72,2640.0,313.9348,313.9631,313.6707,313.8594,2640.0
2020-09-23 12:15:00,332.51,332.77,332.42,332.5,4400.0,313.6613,313.9065,313.5764,313.6519,4400.0
2020-09-23 12:20:00,332.58,332.7,332.07,332.44,8705.0,313.7273,313.8405,313.2462,313.5953,8705.0
2020-09-23 12:25:00,332.45,332.75,332.45,332.72,4103.0,313.6047,313.8877,313.6047,313.8594,4103.0
2020-09-23 12:30:00,332.67,332.78,332.39,332.42,6606.0,313.8122,313.916,313.5481,313.5764,6606.0
2020-09-23 12:35:00,332.46,333.03,332.32,333.03,5880.0,313.6141,314.1518,313.4821,314.1518,5880.0
2020-09-23 12:40:00,333.29,333.4,333.1,333.15,4600.0,314.3971,314.5008,314.2178,314.265,4600.0
2020-09-23 12:45:00,333.1,333.1,332.87,333.0,1600.0,314.2178,314.2178,314.0009,314.1235,1600.0
2020-09-23 12:50:00,332.84,332.86,332.78,332.78,500.0,313.9726,313.9914,313.916,313.916,500.0
2020-09-23 12:55:00,333.02,333.15,333.02,333.15,1298.0,314.1424,314.265,314.1424,314.265,1298.0
2020-09-23 13:00:00,333.19,333.19,332.82,332.92,3800.0,314.3027,314.3027,313.9537,314.048,3800.0
2020-09-23 13:05:00,332.78,333.07,332.78,333.07,1400.0,313.916,314.1895,313.916,314.1895,1400.0
2020-09-23 13:10:00,333.17,333.33,332.95,333.17,4839.0,314.2839,314.4348,314.0763,314.2839,4839.0
2020-09-23 13:15:00,333.21,333.47,333.02,333.42,1800.0,314.3216,314.5669,314.1424,314.5197,1800.0
2020-09-23 13:20:00,333.43,333.5,333.43,333.5,1490.0,314.5291,314.5952,314.5291,314.5952,1490.0
2020-09-23 13:25:00,333.46,333.46,332.93,332.93,1100.0,314.5574,314.5574,314.0575,314.0575,1100.0
2020-09-23 13:30:00,332.81,332.85,332.74,332.78,1117.0,313.9443,313.982,313.8783,313.916,1117.0
2020-09-23 13:35:00,332.71,332.72,332.51,332.6,3200.0,313.85,313.8594,313.6613,313.7462,3200.0
2020-09-23 13:40:00,332.56,332.62,332.31,332.32,1900.0,313.7085,313.7651,313.4726,313.4821,1900.0
2020-09-23 13:45:00,332.17,332.17,332.05,332.16,3500.0,313.3406,313.3406,313.2274,313.3311,3500.0
2020-09-23 13:50:00,332.04,332.08,331.61,331.79,3965.0,313.2179,313.2557,312.8123,312.9821,3965.0
2020-09-23 13:55:00,332.01,332.05,331.71,332.05,1800.0,313.1896,313.2274,312.9066,313.2274,1800.0
2020-09-23 14:00:00,331.87,331.87,331.1,331.45,3441.0,313.0576,313.0576,312.3312,312.6614,3441.0
2020-09-23 14:05:00,331.5,331.6,331.13,331.13,1700.0,312.7085,312.8029,312.3595,312.3595,1700.0
2020-09-23 14:10:00,331.14,331.27,330.89,331.05,1854.0,312.3689,312.4916,312.1331,312.284,1854.0
2020-09-23 14:15:00,331.26,331.26,329.52,329.59,6531.0,312.4821,312.4821,310.8408,310.9068,6531.0
2020-09-23 14:20:00,329.71,330.07,329.37,329.37,9855.0,311.02,311.3596,310.6993,310.6993,9855.0
2020-09-23 14:25:00,329.26,329.72,329.26,329.52,5707.0,310.5955,311.0294,310.5955,310.8408,5707.0
2020-09-23 14:30:00,329.51,329.58,328.96,329.58,3300.0,310.8313,310.8974,310.3125,310.8974,3300.0
2020-09-23 14:35:00,329.45,329.58,329.29,329.45,11688.0,310.7747,310.8974,310.6238,310.7747,11688.0
2020-09-23 14:40:00,329.45,329.45,328.81,329.05,2750.0,310.7747,310.7747,310.171,310.3974,2750.0
2020-09-23 14:45:00,329.2,329.26,328.52,328.59,6935.0,310.5389,310.5955,309.8975,309.9635,6935.0
2020-09-23 14:50:00,328.72,329.21,328.23,328.27,2473.0,310.0861,310.5484,309.6239,309.6616,2473.0
2020-09-23 14:55:00,327.99,328.2,327.61,327.86,6608.0,309.3975,309.5956,309.0391,309.2749,6608.0
2020-09-23 15:00:00,327.79,328.27,327.03,327.03,7524.0,309.2088,309.6616,308.4919,308.4919,7524.0
2020-09-23 15:05:00,327.07,327.29,326.62,327.17,5552.0,308.5297,308.7372,308.1052,308.624,5552.0
2020-09-23 15:10:00,327.27,328.09,327.27,327.81,3718.0,308.7183,309.4918,308.7183,309.2277,3718.0
2020-09-23 15:15:00,327.69,327.79,326.83,327.79,5900.0,309.1145,309.2088,308.3033,309.2088,5900.0
2020-09-23 15:20:00,327.57,327.8,327.24,327.24,5153.0,309.0013,309.2183,308.69,308.69,5153.0
2020-09-23 15:25:00,327.34,327.58,327.0,327.58,3698.0,308.7844,309.0108,308.4636,309.0108,3698.0
2020-09-23 15:30:00,327.86,328.22,327.6,327.74,8000.0,309.2749,309.6145,309.0296,309.1617,8000.0
2020-09-23 15:35:00,327.75,328.02,327.61,327.87,4828.0,309.1711,309.4258,309.0391,309.2843,4828.0
2020-09-23 15:40:00,327.98,328.11,327.63,327.86,4534.0,309.3881,309.5107,309.0579,309.2749,4534.0
2020-09-23 15:45:00,327.87,328.02,327.1,327.45,44443.0,309.2843,309.4258,308.558,308.8881,44443.0
2020-09-23 15:50:00,327.4,327.45,326.45,326.54,42640.0,308.841,308.8881,307.9448,308.0297,42640.0
2020-09-23 15:55:00,326.54,326.83,326.11,326.17,68696.0,308.0297,308.3033,307.6241,307.6807,68696.0
2020-09-24 09:30:00,325.61,325.62,322.98,323.0,54124.0,307.1524,307.1619,304.6715,304.6904,54124.0
2020-09-24 09:35:00,323.03,323.78,321.98,322.23,59165.0,304.7187,305.4262,303.7282,303.964,59165.0
2020-09-24 09:40:00,322.14,322.53,321.77,322.23,34037.0,303.8791,304.247,303.5301,303.964,34037.0
2020-09-24 09:45:00,322.21,324.75,322.01,324.75,20515.0,303.9452,306.3412,303.7565,306.3412,20515.0
2020-09-24 09:50:00,325.21,325.34,324.6,325.15,24191.0,306.7751,306.8977,306.1997,306.7185,24191.0
2020-09-24 09:55:00,325.27,325.27,324.18,324.42,11949.0,306.8317,306.8317,305.8035,306.0299,11949.0
2020-09-24 10:00:00,324.78,326.61,324.78,326.08,15323.0,306.3695,308.0957,306.3695,307.5958,15323.0
2020-09-24 10:05:00,326.13,327.33,326.13,327.19,20200.0,307.6429,308.7749,307.6429,308.6429,20200.0
2020-09-24 10:10:00,326.83,327.08,326.47,326.98,4946.0,308.3033,308.5391,307.9637,308.4448,4946.0
2020-09-24 10:15:00,327.04,327.78,327.0,327.22,11975.0,308.5014,309.1994,308.4636,308.6712,11975.0
2020-09-24 10:20:00,326.92,326.92,325.81,325.81,4723.0,308.3882,308.3882,307.3411,307.3411,4723.0
2020-09-24 10:25:00,325.92,325.96,325.38,325.44,5712.0,307.4448,307.4826,306.9355,306.9921,5712.0
2020-09-24 10:30:00,325.39,325.39,324.28,324.34,10087.0,306.9449,306.9449,305.8978,305.9544,10087.0
2020-09-24 10:35:00,324.44,324.69,323.78,323.78,19106.0,306.0487,306.2846,305.4262,305.4262,19106.0
2020-09-24 10:40:00,323.75,324.53,323.37,323.56,9027.0,305.3979,306.1336,305.0394,305.2186,9027.0
2020-09-24 10:45:00,323.76,324.87,323.76,324.49,14863.0,305.4073,306.4544,305.4073,306.0959,14863.0
2020-09-24 10:50:00,324.26,325.01,323.95,325.01,15196.0,305.8789,306.5864,305.5865,306.5864,15196.0
2020-09-24 10:55:00,324.85,325.39,324.29,325.22,26431.0,306.4355,306.9449,305.9072,306.7845,26431.0
2020-09-24 11:00:00,325.06,325.43,325.01,325.03,4334.0,306.6336,306.9826,306.5864,306.6053,4334.0
2020-09-24 11:05:00,324.93,325.02,324.01,324.32,4636.0,306.511,306.5959,305.6431,305.9355,4636.0
2020-09-24 11:10:00,324.34,324.75,323.89,324.75,6027.0,305.9544,306.3412,305.5299,306.3412,6027.0
2020-09-24 11:15:00,324.74,324.84,324.14,324.33,7030.0,306.3317,306.4261,305.7658,305.945,7030.0
2020-09-24 11:20:00,324.43,325.47,324.43,325.25,4508.0,306.0393,307.0204,306.0393,306.8128,4508.0
2020-09-24 11:25:00,325.44,325.8,325.33,325.33,2298.0,306.9921,307.3317,306.8883,306.8883,2298.0
2020-09-24 11:30:00,325.41,325.92,325.41,325.75,2700.0,306.9638,307.4448,306.9638,307.2845,2700.0
2020-09-24 11:35:00,325.73,326.33,325.63,326.33,4384.0,307.2656,307.8316,307.1713,307.8316,4384.0
2020-09-24 11:40:00,326.36,326.84,326.36,326.47,2926.0,307.8599,308.3127,307.8599,307.9637,2926.0
2020-09-24 11:45:00,326.37,326.37,325.69,325.69,900.0,307.8693,307.8693,307.2279,307.2279,900.0
2020-09-24 11:50:00,325.85,326.41,325.85,326.16,3618.0,307.3788,307.9071,307.3788,307.6712,3618.0
2020-09-24 11:55:00,326.15,327.08,326.14,327.01,6162.0,307.6618,308.5391,307.6524,308.4731,6162.0
2020-09-24 12:00:00,327.15,327.63,327.15,327.52,4550.0,308.6051,309.0579,308.6051,308.9542,4550.0
2020-09-24 12:05:00,327.64,327.98,327.58,327.98,1756.0,309.0673,309.3881,309.0108,309.3881,1756.0
2020-09-24 12:10:00,327.56,327.78,327.56,327.78,800.0,308.9919,309.1994,308.9919,309.1994,800.0
2020-09-24 12:15:00,327.67,328.08,327.52,327.69,2300.0,309.0956,309.4824,308.9542,309.1145,2300.0
2020-09-24 12:20:00,327.9,328.09,327.67,327.67,2500.0,309.3126,309.4918,309.0956,309.0956,2500.0
2020-09-24 12:25:00,327.65,328.4,327.65,327.93,4596.0,309.0768,309.7843,309.0768,309.3409,4596.0
2020-09-24 12:30:00,327.42,327.49,326.8,326.8,3727.0,308.8598,308.9259,308.275,308.275,3727.0
2020-09-24 12:35:00,326.85,326.85,326.4,326.49,10906.0,308.3221,308.3221,307.8976,307.9825,10906.0
2020-09-24 12:40:00,326.55,326.86,326.55,326.86,700.0,308.0391,308.3316,308.0391,308.3316,700.0
2020-09-24 12:45:00,326.63,326.97,326.63,326.86,1478.0,308.1146,308.4353,308.1146,308.3316,1478.0
2020-09-24 12:50:00,327.14,327.18,326.92,327.17,1100.0,308.5957,308.6334,308.3882,308.624,1100.0
2020-09-24 12:55:00,327.26,328.23,327.26,328.23,1658.0,308.7089,309.6239,308.7089,309.6239,1658.0
2020-09-24 13:00:00,328.12,328.39,328.12,328.39,1312.0,309.5201,309.7748,309.5201,309.7748,1312.0
2020-09-24 13:05:00,328.28,328.58,328.24,328.58,1500.0,309.6711,309.9541,309.6333,309.9541,1500.0
2020-09-24 13:10:00,328.74,329.21,328.73,329.19,14599.0,310.105,310.5484,310.0956,310.5295,14599.0
2020-09-24 13:15:00,329.2,329.74,329.16,329.17,2628.0,310.5389,311.0483,310.5012,310.5106,2628.0
2020-09-24 13:20:00,329.29,330.1,329.15,329.64,9080.0,310.6238,311.3879,310.4918,310.954,9080.0
2020-09-24 13:25:00,329.55,330.11,329.55,330.11,1500.0,310.8691,311.3973,310.8691,311.3973,1500.0
2020-09-24 13:30:00,330.1,330.55,330.1,330.38,3553.0,311.3879,311.8124,311.3879,311.652,3553.0
2020-09-24 13:35:00,330.17,330.17,329.71,329.82,6437.0,311.4539,311.4539,311.02,311.1238,6437.0
2020-09-24 13:40:00,329.92,330.27,329.7,329.75,8595.0,311.2181,311.5483,311.0106,311.0577,8595.0
2020-09-24 13:45:00,329.84,330.09,329.67,329.69,4069.0,311.1426,311.3785,310.9823,311.0011,4069.0
2020-09-24 13:50:00,329.79,330.18,329.66,330.03,3371.0,311.0955,311.4634,310.9728,311.3219,3371.0
2020-09-24 13:55:00,329.79,329.91,329.06,329.12,5223.0,311.0955,311.2087,310.4069,310.4635,5223.0
2020-09-24 14:00:00,329.27,329.46,328.65,329.05,5200.0,310.605,310.7842,310.0201,310.3974,5200.0
2020-09-24 14:05:00,329.02,329.17,328.85,328.98,2400.0,310.3691,310.5106,310.2088,310.3314,2400.0
2020-09-24 14:10:00,328.93,329.01,328.8,328.86,2400.0,310.2842,310.3597,310.1616,310.2182,2400.0
2020-09-24 14:15:00,328.89,329.1,327.85,327.93,6839.0,310.2465,310.4446,309.2654,309.3409,6839.0
2020-09-24 14:20:00,327.96,327.96,327.6,327.6,2509.0,309.3692,309.3692,309.0296,309.0296,2509.0
2020-09-24 14:25:00,327.61,328.05,327.51,327.78,3600.0,309.0391,309.4541,308.9447,309.1994,3600.0
2020-09-24 14:30:00,327.87,328.18,327.65,327.89,8395.0,309.2843,309.5767,309.0768,309.3032,8395.0
2020-09-24 14:35:00,327.95,328.08,327.57,327.92,5217.0,309.3598,309.4824,309.0013,309.3315,5217.0
2020-09-24 14:40:00,327.89,328.28,327.89,328.17,8081.0,309.3032,309.6711,309.3032,309.5673,8081.0
2020-09-24 14:45:00,328.17,328.21,327.13,327.13,6473.0,309.5673,309.605,308.5863,308.5863,6473.0
2020-09-24 14:50:00,327.17,327.31,326.46,326.57,5431.0,308.624,308.7561,307.9542,308.058,5431.0
2020-09-24 14:55:00,326.56,326.69,325.84,325.88,3400.0,308.0486,308.1712,307.3694,307.4071,3400.0
2020-09-24 15:00:00,326.25,326.42,325.85,325.85,12969.0,307.7561,307.9165,307.3788,307.3788,12969.0
2020-09-24 15:05:00,325.86,326.4,325.86,326.26,5700.0,307.3883,307.8976,307.3883,307.7656,5700.0
2020-09-24 15:10:00,326.08,326.61,325.91,326.61,7996.0,307.5958,308.0957,307.4354,308.0957,7996.0
2020-09-24 15:15:00,326.49,326.75,326.11,326.12,7451.0,307.9825,308.2278,307.6241,307.6335,7451.0
2020-09-24 15:20:00,325.89,325.89,324.92,325.22,10043.0,307.4166,307.4166,306.5015,306.7845,10043.0
2020-09-24 15:25:00,325.31,325.54,324.92,325.24,3651.0,306.8694,307.0864,306.5015,306.8034,3651.0
2020-09-24 15:30:00,325.17,325.57,324.73,325.32,13238.0,306.7374,307.1147,306.3223,306.8789,13238.0
2020-09-24 15:35:00,325.33,326.06,324.81,326.05,15306.0,306.8883,307.5769,306.3978,307.5675,15306.0
2020-09-24 15:40:00,325.98,326.17,325.78,326.05,42640.0,307.5014,307.6807,307.3128,307.5675,42640.0
2020-09-24 15:45:00,326.18,326.93,325.66,325.7,8382.0,307.6901,308.3976,307.1996,307.2373,8382.0
2020-09-24 15:50:00,325.57,326.58,325.57,326.57,15885.0,307.1147,308.0674,307.1147,308.058,15885.0
2020-09-24 15:55:00,326.6,326.64,325.96,326.19,46397.0,308.0863,308.124,307.4826,307.6995,46397.0
2020-09-25 09:30:00,324.58,325.58,323.98,325.58,56374.0,306.1808,307.1241,305.6148,307.1241,56374.0
2020-09-25 09:35:00,325.63,326.16,324.8,325.51,19335.0,307.1713,307.6712,306.3883,307.0581,19335.0
2020-09-25 09:40:00,325.57,326.79,325.42,326.46,14555.0,307.1147,308.2655,306.9732,307.9542,14555.0
2020-09-25 09:45:00,326.5,326.68,325.73,326.33,13954.0,307.992,308.1618,307.2656,307.8316,13954.0
2020-09-25 09:50:00,326.28,327.2,325.78,326.98,17380.0,307.7844,308.6523,307.3128,308.4448,17380.0
2020-09-25 09:55:00,326.97,327.35,325.82,327.19,26559.0,308.4353,308.7938,307.3505,308.6429,26559.0
2020-09-25 10:00:00,327.24,327.4,326.78,327.31,25075.0,308.69,308.841,308.2561,308.7561,25075.0
2020-09-25 10:05:00,327.02,327.43,326.75,326.99,4068.0,308.4825,308.8693,308.2278,308.4542,4068.0
2020-09-25 10:10:00,327.1,327.1,325.5,325.91,7303.0,308.558,308.558,307.0487,307.4354,7303.0
2020-09-25 10:15:00,325.89,327.23,325.73,327.23,16742.0,307.4166,308.6806,307.2656,308.6806,16742.0
2020-09-25 10:20:00,327.11,328.18,327.08,327.73,8822.0,308.5674,309.5767,308.5391,309.1522,8822.0
2020-09-25 10:25:00,327.77,327.88,327.55,327.6,3437.0,309.19,309.2937,308.9825,309.0296,3437.0
2020-09-25 10:30:00,327.55,327.55,327.12,327.39,3138.0,308.9825,308.9825,308.5768,308.8315,3138.0
2020-09-25 10:35:00,326.78,328.03,326.78,328.03,9493.0,308.2561,309.4352,308.2561,309.4352,9493.0
2020-09-25 10:40:00,328.24,328.57,327.58,327.91,9451.0,309.6333,309.9446,309.0108,309.322,9451.0
2020-09-25 10:45:00,328.0,328.31,327.36,327.47,5578.0,309.4069,309.6994,308.8032,308.907,5578.0
2020-09-25 10:50:00,327.49,328.36,327.47,328.29,2600.0,308.9259,309.7465,308.907,309.6805,2600.0
2020-09-25 10:55:00,328.05,328.05,327.67,327.83,2308.0,309.4541,309.4541,309.0956,309.2466,2308.0
2020-09-25 11:00:00,327.93,327.94,327.13,327.23,7329.0,309.3409,309.3503,308.5863,308.6806,7329.0
2020-09-25 11:05:00,327.04,327.48,326.99,327.16,9680.0,308.5014,308.9164,308.4542,308.6146,9680.0
2020-09-25 11:10:00,326.95,327.86,326.94,327.28,4753.0,308.4165,309.2749,308.407,308.7278,4753.0
2020-09-25 11:15:00,327.39,327.96,327.39,327.96,3617.0,308.8315,309.3692,308.8315,309.3692,3617.0
2020-09-25 11:20:00,327.79,328.0,327.59,328.0,1200.0,309.2088,309.4069,309.0202,309.4069,1200.0
2020-09-25 11:25:00,328.05,328.16,327.82,327.82,2007.0,309.4541,309.5579,309.2371,309.2371,2007.0
2020-09-25 11:30:00,327.89,328.26,327.73,328.25,10688.0,309.3032,309.6522,309.1522,309.6428,10688.0
2020-09-25 11:35:00,328.31,328.43,327.87,327.97,1350.0,309.6994,309.8126,309.2843,309.3786,1350.0
2020-09-25 11:40:00,328.1,328.23,327.61,327.61,3660.0,309.5013,309.6239,309.0391,309.0391,3660.0
2020-09-25 11:45:00,327.39,327.41,327.01,327.01,3512.0,308.8315,308.8504,308.4731,308.4731,3512.0
2020-09-25 11:50:00,327.08,327.38,327.04,327.2,1618.0,308.5391,308.8221,308.5014,308.6523,1618.0
2020-09-25 11:55:00,327.2,327.37,327.1,327.1,2810.0,308.6523,308.8127,308.558,308.558,2810.0
2020-09-25 12:00:00,327.13,327.49,327.13,327.48,2022.0,308.5863,308.9259,308.5863,308.9164,2022.0
2020-09-25 12:05:00,327.5,328.07,327.49,328.04,1850.0,308.9353,309.473,308.9259,309.4447,1850.0
2020-09-25 12:10:00,328.08,328.26,328.08,328.26,1483.0,309.4824,309.6522,309.4824,309.6522,1483.0
2020-09-25 12:15:00,328.19,328.26,327.56,327.56,3558.0,309.5862,309.6522,308.9919,308.9919,3558.0
2020-09-25 12:20:00,327.66,327.78,327.4,327.78,2129.0,309.0862,309.1994,308.841,309.1994,2129.0
2020-09-25 12:25:00,327.65,327.79,327.6,327.79,534.0,309.0768,309.2088,309.0296,309.2088,534.0
2020-09-25 12:30:00,327.93,328.21,327.77,328.19,5684.0,309.3409,309.605,309.19,309.5862,5684.0
2020-09-25 12:35:00,328.14,328.57,328.08,328.57,2285.0,309.539,309.9446,309.4824,309.9446,2285.0
2020-09-25 12:40:00,328.71,328.86,328.67,328.77,10084.0,310.0767,310.2182,310.039,310.1333,10084.0
2020-09-25 12:45:00,328.72,328.72,328.49,328.57,12252.0,310.0861,310.0861,309.8692,309.9446,12252.0
2020-09-25 12:50:00,328.53,329.08,328.5,329.08,5006.0,309.9069,310.4257,309.8786,310.4257,5006.0
2020-09-25 12:55:00,329.04,329.27,328.94,329.17,5622.0,310.388,310.605,310.2937,310.5106,5622.0
2020-09-25 13:00:00,329.06,329.48,328.95,329.33,12038.0,310.4069,310.803,310.3031,310.6616,12038.0
2020-09-25 13:05:00,329.22,329.6,329.22,329.6,2515.0,310.5578,310.9162,310.5578,310.9162,2515.0
2020-09-25 13:10:00,329.54,329.69,329.51,329.53,5195.0,310.8596,311.0011,310.8313,310.8502,5195.0
2020-09-25 13:15:00,329.48,329.68,329.48,329.53,5995.0,310.803,310.9917,310.803,310.8502,5995.0
2020-09-25 13:20:00,329.59,329.95,329.57,329.63,4240.0,310.9068,311.2464,310.8879,310.9445,4240.0
2020-09-25 13:25:00,329.6,329.72,329.57,329.66,6442.0,310.9162,311.0294,310.8879,310.9728,6442.0
2020-09-25 13:30:00,329.74,329.93,329.55,329.71,10100.0,311.0483,311.2275,310.8691,311.02,10100.0
2020-09-25 13:35:00,329.65,329.76,329.53,329.53,1741.0,310.9634,311.0672,310.8502,310.8502,1741.0
2020-09-25 13:40:00,329.57,329.96,329.57,329.95,5610.0,310.8879,311.2558,310.8879,311.2464,5610.0
2020-09-25 13:45:00,330.05,330.07,329.92,329.94,4853.0,311.3407,311.3596,311.2181,311.237,4853.0
2020-09-25 13:50:00,330.01,330.11,329.96,330.02,2765.0,311.303,311.3973,311.2558,311.3124,2765.0
2020-09-25 13:55:00,329.94,330.02,329.82,330.02,4675.0,311.237,311.3124,311.1238,311.3124,4675.0
2020-09-25 14:00:00,329.99,330.35,329.99,330.35,4294.0,311.2841,311.6237,311.2841,311.6237,4294.0
2020-09-25 14:05:00,330.35,330.42,330.21,330.21,1836.0,311.6237,311.6898,311.4917,311.4917,1836.0
2020-09-25 14:10:00,330.21,330.21,329.81,329.86,1857.0,311.4917,311.4917,311.1143,311.1615,1857.0
2020-09-25 14:15:00,329.88,330.36,329.87,330.34,4621.0,311.1804,311.6332,311.1709,311.6143,4621.0
2020-09-25 14:20:00,330.34,330.38,329.99,330.2,3703.0,311.6143,311.652,311.2841,311.4822,3703.0
2020-09-25 14:25:00,330.19,330.26,330.08,330.08,3000.0,311.4728,311.5388,311.369,311.369,3000.0
2020-09-25 14:30:00,330.06,330.12,329.79,329.84,4190.0,311.3502,311.4068,311.0955,311.1426,4190.0
2020-09-25 14:35:00,329.83,330.03,329.75,329.96,2244.0,311.1332,311.3219,311.0577,311.2558,2244.0
2020-09-25 14:40:00,329.84,330.01,329.75,329.94,1400.0,311.1426,311.303,311.0577,311.237,1400.0
2020-09-25 14:45:00,329.88,330.19,329.88,330.14,600.0,311.1804,311.4728,311.1804,311.4256,600.0
2020-09-25 14:50:00,330.13,330.45,330.1,330.43,2051.0,311.4162,311.7181,311.3879,311.6992,2051.0
2020-09-25 14:55:00,330.38,330.56,330.38,330.52,1311.0,311.652,311.8218,311.652,311.7841,1311.0
2020-09-25 15:00:00,330.56,330.92,330.52,330.81,3400.0,311.8218,312.1614,311.7841,312.0577,3400.0
2020-09-25 15:05:00,330.76,331.21,330.76,331.21,1400.0,312.0105,312.435,312.0105,312.435,1400.0
2020-09-25 15:10:00,331.21,331.51,331.04,331.13,8612.0,312.435,312.718,312.2746,312.3595,8612.0
2020-09-25 15:15:00,331.18,331.71,331.16,331.61,6913.0,312.4067,312.9066,312.3878,312.8123,6913.0
2020-09-25 15:20:00,331.57,331.74,331.46,331.58,4431.0,312.7746,312.9349,312.6708,312.784,4431.0
2020-09-25 15:25:00,331.56,331.71,331.45,331.58,6229.0,312.7651,312.9066,312.6614,312.784,6229.0
2020-09-25 15:30:00,331.63,331.66,330.64,330.64,5390.0,312.8312,312.8595,311.8973,311.8973,5390.0
2020-09-25 15:35:00,330.53,330.97,330.34,330.51,4942.0,311.7935,312.2086,311.6143,311.7747,4942.0
2020-09-25 15:40:00,330.55,330.66,330.36,330.66,5642.0,311.8124,311.9162,311.6332,311.9162,5642.0
2020-09-25 15:45:00,330.75,330.97,330.46,330.97,3508.0,312.0011,312.2086,311.7275,312.2086,3508.0
2020-09-25 15:50:00,330.93,330.93,330.35,330.76,18823.0,312.1709,312.1709,311.6237,312.0105,18823.0
2020-09-25 15:55:00,330.69,331.17,330.6,330.83,65927.0,311.9445,312.3972,311.8596,312.0765,65927.0
2020-09-28 09:30:00,335.26,337.21,335.09,337.12,43801.0,316.2554,318.0949,316.095,318.01,43801.0
2020-09-28 09:35:00,337.24,337.67,336.64,336.95,29209.0,318.1232,318.5288,317.5572,317.8496,29209.0
2020-09-28 09:40:00,337.17,337.29,336.45,336.45,18001.0,318.0571,318.1703,317.3779,317.3779,18001.0
2020-09-28 09:45:00,336.41,337.11,336.12,336.73,11925.0,317.3402,318.0005,317.0667,317.6421,11925.0
2020-09-28 09:50:00,336.39,336.55,335.8,335.8,11155.0,317.3213,317.4723,316.7648,316.7648,11155.0
2020-09-28 09:55:00,335.77,336.62,335.53,336.62,17612.0,316.7365,317.5383,316.5101,317.5383,17612.0
2020-09-28 10:00:00,336.73,336.73,336.15,336.55,4596.0,317.6421,317.6421,317.095,317.4723,4596.0
2020-09-28 10:05:00,336.47,336.64,336.1,336.25,5807.0,317.3968,317.5572,317.0478,317.1893,5807.0
2020-09-28 10:10:00,336.39,337.16,336.39,337.16,3422.0,317.3213,318.0477,317.3213,318.0477,3422.0
2020-09-28 10:15:00,337.28,337.74,337.13,337.7,7809.0,318.1609,318.5948,318.0194,318.5571,7809.0
2020-09-28 10:20:00,337.65,338.47,337.65,338.18,22570.0,318.5099,319.2834,318.5099,319.0099,22570.0
2020-09-28 10:25:00,338.15,338.59,337.97,337.98,20760.0,318.9816,319.3966,318.8118,318.8212,20760.0
2020-09-28 10:30:00,337.91,338.7,337.91,338.59,11470.0,318.7552,319.5004,318.7552,319.3966,11470.0
2020-09-28 10:35:00,338.7,338.7,337.86,337.86,7262.0,319.5004,319.5004,318.708,318.708,7262.0
2020-09-28 10:40:00,337.93,338.62,337.93,338.62,3500.0,318.774,319.4249,318.774,319.4249,3500.0
2020-09-28 10:45:00,338.6,338.79,337.89,338.25,10414.0,319.4061,319.5853,318.7363,319.0759,10414.0
2020-09-28 10:50:00,338.35,338.41,337.86,338.16,5309.0,319.1702,319.2268,318.708,318.991,5309.0
2020-09-28 10:55:00,338.17,338.61,338.05,338.61,6583.0,319.0004,319.4155,318.8872,319.4155,6583.0
2020-09-28 11:00:00,338.85,339.0,338.55,338.55,6143.0,319.6419,319.7834,319.3589,319.3589,6143.0
2020-09-28 11:05:00,338.53,339.01,338.53,338.99,5475.0,319.34,319.7928,319.34,319.774,5475.0
2020-09-28 11:10:00,339.04,339.18,338.86,339.07,3700.0,319.8211,319.9532,319.6513,319.8494,3700.0
2020-09-28 11:15:00,339.19,339.19,338.73,339.03,14100.0,319.9626,319.9626,319.5287,319.8117,14100.0
2020-09-28 11:20:00,339.01,339.14,338.6,339.13,3100.0,319.7928,319.9155,319.4061,319.906,3100.0
2020-09-28 11:25:00,339.2,339.2,338.37,338.57,4032.0,319.9721,319.9721,319.1891,319.3778,4032.0
2020-09-28 11:30:00,338.45,338.91,338.4,338.62,4157.0,319.2646,319.6985,319.2174,319.4249,4157.0
2020-09-28 11:35:00,338.52,339.05,338.52,339.05,3516.0,319.3306,319.8306,319.3306,319.8306,3516.0
2020-09-28 11:40:00,338.92,338.92,338.36,338.54,1700.0,319.7079,319.7079,319.1797,319.3495,1700.0
2020-09-28 11:45:00,338.63,338.67,338.23,338.37,3674.0,319.4344,319.4721,319.057,319.1891,3674.0
2020-09-28 11:50:00,338.38,338.42,338.13,338.4,3800.0,319.1985,319.2363,318.9627,319.2174,3800.0
2020-09-28 11:55:00,338.34,338.35,338.17,338.28,700.0,319.1608,319.1702,319.0004,319.1042,700.0
2020-09-28 12:00:00,338.38,338.39,338.2,338.38,11463.0,319.1985,319.208,319.0287,319.1985,11463.0
2020-09-28 12:05:00,338.49,338.82,338.49,338.78,2970.0,319.3023,319.6136,319.3023,319.5759,2970.0
2020-09-28 12:10:00,338.81,338.95,338.71,338.95,6563.0,319.6042,319.7362,319.5098,319.7362,6563.0
2020-09-28 12:15:00,338.98,339.07,338.25,338.31,4175.0,319.7645,319.8494,319.0759,319.1325,4175.0
2020-09-28 12:20:00,338.36,338.78,338.36,338.78,2514.0,319.1797,319.5759,319.1797,319.5759,2514.0
2020-09-28 12:25:00,338.79,338.79,338.56,338.71,1432.0,319.5853,319.5853,319.3683,319.5098,1432.0
2020-09-28 12:30:00,338.7,338.77,338.42,338.67,1100.0,319.5004,319.5664,319.2363,319.4721,1100.0
2020-09-28 12:35:00,338.69,338.71,338.48,338.48,1700.0,319.491,319.5098,319.2929,319.2929,1700.0
2020-09-28 12:40:00,338.55,338.83,338.55,338.76,1045.0,319.3589,319.623,319.3589,319.557,1045.0
2020-09-28 12:45:00,338.86,339.03,338.84,339.01,1923.0,319.6513,319.8117,319.6325,319.7928,1923.0
2020-09-28 12:50:00,339.0,339.19,339.0,339.12,4600.0,319.7834,319.9626,319.7834,319.8966,4600.0
2020-09-28 12:55:00,338.98,339.05,338.98,339.05,900.0,319.7645,319.8306,319.7645,319.8306,900.0
2020-09-28 13:00:00,338.87,338.88,338.44,338.58,15914.0,319.6608,319.6702,319.2551,319.3872,15914.0
2020-09-28 13:05:00,338.51,338.61,338.33,338.47,3100.0,319.3212,319.4155,319.1514,319.2834,3100.0
2020-09-28 13:10:00,338.44,338.78,338.42,338.78,5530.0,319.2551,319.5759,319.2363,319.5759,5530.0
2020-09-28 13:15:00,338.87,338.91,338.66,338.68,2902.0,319.6608,319.6985,319.4627,319.4815,2902.0
2020-09-28 13:20:00,338.72,338.83,338.69,338.73,3093.0,319.5193,319.623,319.491,319.5287,3093.0
2020-09-28 13:25:00,338.63,338.63,338.27,338.36,915.0,319.4344,319.4344,319.0948,319.1797,915.0
2020-09-28 13:30:00,338.37,338.73,338.37,338.71,2998.0,319.1891,319.5287,319.1891,319.5098,2998.0
2020-09-28 13:35:00,338.77,338.8,338.53,338.67,1548.0,319.5664,319.5947,319.34,319.4721,1548.0
2020-09-28 13:40:00,338.54,338.56,338.4,338.43,1120.0,319.3495,319.3683,319.2174,319.2457,1120.0
2020-09-28 13:45:00,338.25,338.26,338.13,338.17,1872.0,319.0759,319.0853,318.9627,319.0004,1872.0
2020-09-28 13:50:00,338.41,338.45,338.27,338.4,3709.0,319.2268,319.2646,319.0948,319.2174,3709.0
2020-09-28 13:55:00,338.41,338.44,338.29,338.33,1600.0,319.2268,319.2551,319.1136,319.1514,1600.0
2020-09-28 14:00:00,338.34,338.38,338.07,338.33,1864.0,319.1608,319.1985,318.9061,319.1514,1864.0
2020-09-28 14:05:00,338.35,338.76,338.35,338.72,2329.0,319.1702,319.557,319.1702,319.5193,2329.0
2020-09-28 14:10:00,338.72,339.04,338.72,338.86,3477.0,319.5193,319.8211,319.5193,319.6513,3477.0
2020-09-28 14:15:00,338.92,339.08,338.92,339.01,1900.0,319.7079,319.8589,319.7079,319.7928,1900.0
2020-09-28 14:20:00,339.02,339.02,338.53,338.68,1622.0,319.8023,319.8023,319.34,319.4815,1622.0
2020-09-28 14:25:00,338.59,338.87,338.56,338.87,1320.0,319.3966,319.6608,319.3683,319.6608,1320.0
2020-09-28 14:30:00,338.79,339.12,338.79,339.12,1688.0,319.5853,319.8966,319.5853,319.8966,1688.0
2020-09-28 14:35:00,339.04,339.31,338.93,339.31,6400.0,319.8211,320.0758,319.7174,320.0758,6400.0
2020-09-28 14:40:00,339.33,339.48,339.28,339.44,1272.0,320.0947,320.2362,320.0475,320.1985,1272.0
2020-09-28 14:45:00,339.56,339.56,339.33,339.36,1188.0,320.3117,320.3117,320.0947,320.123,1188.0
2020-09-28 14:50:00,339.45,339.5,339.27,339.3,2106.0,320.2079,320.2551,320.0381,320.0664,2106.0
2020-09-28 14:55:00,339.31,339.55,339.31,339.55,1520.0,320.0758,320.3022,320.0758,320.3022,1520.0
2020-09-28 15:00:00,339.2,339.41,339.05,339.3,17822.0,319.9721,320.1702,319.8306,320.0664,17822.0
2020-09-28 15:05:00,339.23,339.39,338.92,338.92,4663.0,320.0004,320.1513,319.7079,319.7079,4663.0
2020-09-28 15:10:00,338.97,339.22,338.87,339.22,2774.0,319.7551,319.9909,319.6608,319.9909,2774.0
2020-09-28 15:15:00,339.05,339.29,338.9,338.9,2437.0,319.8306,320.057,319.6891,319.6891,2437.0
2020-09-28 15:20:00,338.94,339.01,338.64,338.67,700.0,319.7268,319.7928,319.4438,319.4721,700.0
2020-09-28 15:25:00,338.77,339.11,338.77,339.08,1100.0,319.5664,319.8872,319.5664,319.8589,1100.0
2020-09-28 15:30:00,339.13,339.13,338.33,338.52,6021.0,319.906,319.906,319.1514,319.3306,6021.0
2020-09-28 15:35:00,338.49,338.73,338.39,338.65,5100.0,319.3023,319.5287,319.208,319.4532,5100.0
2020-09-28 15:40:00,338.76,339.2,338.63,339.2,15460.0,319.557,319.9721,319.4344,319.9721,15460.0
2020-09-28 15:45:00,339.02,339.24,338.82,338.82,9342.0,319.8023,320.0098,319.6136,319.6136,9342.0
2020-09-28 15:50:00,338.59,338.97,338.5,338.73,12992.0,319.3966,319.7551,319.3117,319.5287,12992.0
2020-09-28 15:55:00,338.67,338.78,338.2,338.74,35902.0,319.4721,319.5759,319.0287,319.5381,35902.0
2020-09-29 09:30:00,338.57,338.69,337.78,338.59,46848.0,319.3778,319.491,318.6326,319.3966,46848.0
2020-09-29 09:35:00,338.46,338.96,338.23,338.86,11590.0,319.274,319.7457,319.057,319.6513,11590.0
2020-09-29 09:40:00,338.82,338.93,337.91,338.09,7192.0,319.6136,319.7174,318.7552,318.925,7192.0
2020-09-29 09:45:00,338.06,339.37,338.06,338.9,6283.0,318.8967,320.1324,318.8967,319.6891,6283.0
2020-09-29 09:50:00,338.78,338.85,337.97,338.54,18015.0,319.5759,319.6419,318.8118,319.3495,18015.0
2020-09-29 09:55:00,338.72,339.15,338.31,338.38,18016.0,319.5193,319.9249,319.1325,319.1985,18016.0
2020-09-29 10:00:00,338.55,339.24,338.07,339.24,10020.0,319.3589,320.0098,318.9061,320.0098,10020.0
2020-09-29 10:05:00,339.24,339.35,338.7,339.14,17561.0,320.0098,320.1136,319.5004,319.9155,17561.0
2020-09-29 10:10:00,339.24,339.49,339.16,339.46,3724.0,320.0098,320.2456,319.9343,320.2173,3724.0
2020-09-29 10:15:00,339.52,339.73,339.23,339.36,9438.0,320.2739,320.472,320.0004,320.123,9438.0
2020-09-29 10:20:00,339.4,339.4,338.95,339.37,8159.0,320.1607,320.1607,319.7362,320.1324,8159.0
2020-09-29 10:25:00,339.11,339.25,338.62,338.62,5674.0,319.8872,320.0192,319.4249,319.4249,5674.0
2020-09-29 10:30:00,338.7,338.72,337.88,337.97,15981.0,319.5004,319.5193,318.7269,318.8118,15981.0
2020-09-29 10:35:00,338.02,338.02,337.22,337.4,11375.0,318.8589,318.8589,318.1043,318.2741,11375.0
2020-09-29 10:40:00,337.48,337.49,337.01,337.14,9815.0,318.3496,318.359,317.9062,318.0288,9815.0
2020-09-29 10:45:00,337.0,337.0,336.42,336.68,4230.0,317.8968,317.8968,317.3496,317.5949,4230.0
2020-09-29 10:50:00,336.84,337.16,336.33,336.49,9505.0,317.7458,318.0477,317.2647,317.4157,9505.0
2020-09-29 10:55:00,336.6,336.6,336.31,336.31,2200.0,317.5194,317.5194,317.2459,317.2459,2200.0
2020-09-29 11:00:00,336.27,336.46,335.79,336.06,6172.0,317.2081,317.3874,316.7554,317.0101,6172.0
2020-09-29 11:05:00,336.08,336.32,335.89,335.89,5425.0,317.0289,317.2553,316.8497,316.8497,5425.0
2020-09-29 11:10:00,335.94,336.22,335.94,336.02,2400.0,316.8969,317.161,316.8969,316.9723,2400.0
2020-09-29 11:15:00,335.95,336.54,335.95,336.51,9615.0,316.9063,317.4628,316.9063,317.4345,9615.0
2020-09-29 11:20:00,336.53,336.81,336.44,336.57,3024.0,317.4534,317.7175,317.3685,317.4911,3024.0
2020-09-29 11:25:00,336.6,336.61,336.16,336.16,4797.0,317.5194,317.5289,317.1044,317.1044,4797.0
2020-09-29 11:30:00,336.24,336.55,336.22,336.54,1405.0,317.1798,317.4723,317.161,317.4628,1405.0
2020-09-29 11:35:00,336.4,336.58,336.36,336.56,1149.0,317.3308,317.5006,317.293,317.4817,1149.0
2020-09-29 11:40:00,336.4,336.4,335.25,335.25,4209.0,317.3308,317.3308,316.246,316.246,4209.0
2020-09-29 11:45:00,335.31,335.4,335.03,335.03,1400.0,316.3026,316.3875,316.0384,316.0384,1400.0
2020-09-29 11:50:00,335.13,335.19,335.05,335.19,1246.0,316.1328,316.1894,316.0573,316.1894,1246.0
2020-09-29 11:55:00,335.46,335.6,335.25,335.26,2640.0,316.4441,316.5761,316.246,316.2554,2640.0
2020-09-29 12:00:00,335.18,335.32,334.86,334.86,22500.0,316.1799,316.312,315.8781,315.8781,22500.0
2020-09-29 12:05:00,334.73,335.62,334.6,335.62,2000.0,315.7554,316.595,315.6328,316.595,2000.0
2020-09-29 12:10:00,335.41,335.71,335.41,335.7,2907.0,316.3969,316.6799,316.3969,316.6705,2907.0
2020-09-29 12:15:00,335.65,335.9,335.65,335.9,804.0,316.6233,316.8591,316.6233,316.8591,804.0
2020-09-29 12:20:00,335.91,335.91,335.55,335.6,1445.0,316.8686,316.8686,316.529,316.5761,1445.0
2020-09-29 12:25:00,335.62,336.21,335.62,336.21,1625.0,316.595,317.1515,316.595,317.1515,1625.0
2020-09-29 12:30:00,336.13,336.2,336.08,336.2,500.0,317.0761,317.1421,317.0289,317.1421,500.0
2020-09-29 12:35:00,336.52,336.65,336.44,336.44,7801.0,317.444,317.5666,317.3685,317.3685,7801.0
2020-09-29 12:40:00,336.5,336.5,336.21,336.21,3590.0,317.4251,317.4251,317.1515,317.1515,3590.0
2020-09-29 12:45:00,336.31,336.51,336.31,336.51,1000.0,317.2459,317.4345,317.2459,317.4345,1000.0
2020-09-29 12:50:00,336.37,336.44,336.29,336.44,2400.0,317.3025,317.3685,317.227,317.3685,2400.0
2020-09-29 12:55:00,336.46,336.46,336.2,336.41,5529.0,317.3874,317.3874,317.1421,317.3402,5529.0
2020-09-29 13:00:00,336.28,336.45,336.22,336.3,1210.0,317.2176,317.3779,317.161,317.2364,1210.0
2020-09-29 13:05:00,336.3,336.3,335.49,335.49,16104.0,317.2364,317.2364,316.4724,316.4724,16104.0
2020-09-29 13:10:00,335.64,335.64,335.4,335.45,1725.0,316.6139,316.6139,316.3875,316.4346,1725.0
2020-09-29 13:15:00,335.58,335.97,335.46,335.97,2028.0,316.5573,316.9252,316.4441,316.9252,2028.0
2020-09-29 13:20:00,336.12,336.43,336.12,336.43,1970.0,317.0667,317.3591,317.0667,317.3591,1970.0
2020-09-29 13:25:00,336.4,336.72,336.4,336.72,4660.0,317.3308,317.6326,317.3308,317.6326,4660.0
2020-09-29 13:30:00,336.81,336.82,336.59,336.74,4125.0,317.7175,317.727,317.51,317.6515,4125.0
2020-09-29 13:35:00,336.81,336.81,336.66,336.66,4250.0,317.7175,317.7175,317.576,317.576,4250.0
2020-09-29 13:40:00,336.71,336.71,336.45,336.57,3079.0,317.6232,317.6232,317.3779,317.4911,3079.0
2020-09-29 13:45:00,336.62,336.66,336.57,336.66,1898.0,317.5383,317.576,317.4911,317.576,1898.0
2020-09-29 13:50:00,336.77,337.39,336.77,337.28,15593.0,317.6798,318.2647,317.6798,318.1609,15593.0
2020-09-29 13:55:00,337.23,337.23,337.04,337.07,4207.0,318.1137,318.1137,317.9345,317.9628,4207.0
2020-09-29 14:00:00,337.18,337.2,337.1,337.11,1600.0,318.0666,318.0854,317.9911,318.0005,1600.0
2020-09-29 14:05:00,336.99,337.04,336.85,337.0,1001.0,317.8873,317.9345,317.7553,317.8968,1001.0
2020-09-29 14:10:00,336.98,337.09,336.82,336.87,2800.0,317.8779,317.9817,317.727,317.7741,2800.0
2020-09-29 14:15:00,336.95,337.47,336.92,337.44,1100.0,317.8496,318.3401,317.8213,318.3118,1100.0
2020-09-29 14:20:00,337.41,337.46,337.3,337.46,1210.0,318.2835,318.3307,318.1798,318.3307,1210.0
2020-09-29 14:25:00,337.68,337.94,337.67,337.91,4990.0,318.5382,318.7835,318.5288,318.7552,4990.0
2020-09-29 14:30:00,337.96,338.32,337.96,338.24,3200.0,318.8023,319.1419,318.8023,319.0665,3200.0
2020-09-29 14:35:00,337.95,338.05,337.95,338.01,2620.0,318.7929,318.8872,318.7929,318.8495,2620.0
2020-09-29 14:40:00,338.08,338.1,337.99,338.1,929.0,318.9155,318.9344,318.8306,318.9344,929.0
2020-09-29 14:45:00,338.02,338.02,337.84,337.84,1495.0,318.8589,318.8589,318.6892,318.6892,1495.0
2020-09-29 14:50:00,337.8,338.02,337.58,337.6,4214.0,318.6514,318.8589,318.4439,318.4628,4214.0
2020-09-29 14:55:00,337.68,337.73,337.61,337.61,1100.0,318.5382,318.5854,318.4722,318.4722,1100.0
2020-09-29 15:00:00,337.62,337.81,337.42,337.7,1000.0,318.4816,318.6609,318.293,318.5571,1000.0
2020-09-29 15:05:00,337.73,337.73,337.48,337.55,1855.0,318.5854,318.5854,318.3496,318.4156,1855.0
2020-09-29 15:10:00,337.55,337.73,337.55,337.67,2864.0,318.4156,318.5854,318.4156,318.5288,2864.0
2020-09-29 15:15:00,337.57,338.13,337.57,338.13,700.0,318.4345,318.9627,318.4345,318.9627,700.0
2020-09-29 15:20:00,338.06,338.06,337.41,337.71,9030.0,318.8967,318.8967,318.2835,318.5665,9030.0
2020-09-29 15:25:00,337.73,337.78,337.48,337.62,2000.0,318.5854,318.6326,318.3496,318.4816,2000.0
2020-09-29 15:30:00,337.59,337.87,337.59,337.79,1395.0,318.4533,318.7175,318.4533,318.642,1395.0
2020-09-29 15:35:00,337.72,337.72,337.1,337.11,3504.0,318.576,318.576,317.9911,318.0005,3504.0
2020-09-29 15:40:00,337.13,337.27,337.13,337.27,2702.0,318.0194,318.1515,318.0194,318.1515,2702.0
2020-09-29 15:45:00,337.27,337.63,337.27,337.53,777.0,318.1515,318.4911,318.1515,318.3967,777.0
2020-09-29 15:50:00,337.41,337.59,336.96,337.25,6366.0,318.2835,318.4533,317.859,318.1326,6366.0
2020-09-29 15:55:00,337.17,337.17,336.65,336.73,38589.0,318.0571,318.0571,317.5666,317.6421,38589.0
2020-09-30 09:30:00,337.72,340.01,337.72,340.01,48061.0,318.576,320.7361,318.576,320.7361,48061.0
2020-09-30 09:35:00,339.84,339.84,339.0,339.62,24185.0,320.5758,320.5758,319.7834,320.3682,24185.0
2020-09-30 09:40:00,339.71,339.92,339.11,339.82,16111.0,320.4531,320.6512,319.8872,320.5569,16111.0
2020-09-30 09:45:00,339.83,340.58,339.54,340.11,9571.0,320.5663,321.2738,320.2928,320.8305,9571.0
2020-09-30 09:50:00,340.03,340.29,339.82,340.03,15041.0,320.755,321.0003,320.5569,320.755,15041.0
2020-09-30 09:55:00,340.2,340.48,339.98,340.3,25672.0,320.9154,321.1795,320.7078,321.0097,25672.0
2020-09-30 10:00:00,340.31,341.54,340.23,341.53,28198.0,321.0191,322.1794,320.9437,322.17,28198.0
2020-09-30 10:05:00,341.37,341.46,340.87,341.02,8129.0,322.019,322.1039,321.5474,321.6889,8129.0
2020-09-30 10:10:00,341.11,341.28,340.48,340.54,5059.0,321.7738,321.9342,321.1795,321.2361,5059.0
2020-09-30 10:15:00,340.69,341.17,340.68,340.68,4405.0,321.3776,321.8304,321.3682,321.3682,4405.0
2020-09-30 10:20:00,340.7,341.13,340.62,341.08,7554.0,321.387,321.7927,321.3116,321.7455,7554.0
2020-09-30 10:25:00,340.99,340.99,340.46,340.71,4640.0,321.6606,321.6606,321.1606,321.3965,4640.0
2020-09-30 10:30:00,340.9,341.26,340.79,341.24,9179.0,321.5757,321.9153,321.4719,321.8964,9179.0
2020-09-30 10:35:00,341.24,341.66,341.24,341.38,4635.0,321.8964,322.2926,321.8964,322.0285,4635.0
2020-09-30 10:40:00,341.73,341.92,341.4,341.9,11555.0,322.3586,322.5379,322.0473,322.519,11555.0
2020-09-30 10:45:00,341.99,342.31,341.84,341.84,7165.0,322.6039,322.9058,322.4624,322.4624,7165.0
2020-09-30 10:50:00,341.82,342.0,341.62,341.74,7503.0,322.4435,322.6133,322.2549,322.3681,7503.0
2020-09-30 10:55:00,341.75,341.84,341.25,341.25,6151.0,322.3775,322.4624,321.9059,321.9059,6151.0
2020-09-30 11:00:00,341.23,341.23,340.62,340.62,5830.0,321.887,321.887,321.3116,321.3116,5830.0
2020-09-30 11:05:00,340.79,340.96,340.67,340.68,2191.0,321.4719,321.6323,321.3587,321.3682,2191.0
2020-09-30 11:10:00,340.7,340.84,340.67,340.7,3200.0,321.387,321.5191,321.3587,321.387,3200.0
2020-09-30 11:15:00,340.72,341.04,340.67,341.01,1841.0,321.4059,321.7078,321.3587,321.6795,1841.0
2020-09-30 11:20:00,341.02,341.23,340.96,341.04,3614.0,321.6889,321.887,321.6323,321.7078,3614.0
2020-09-30 11:25:00,341.03,341.48,340.95,340.99,2708.0,321.6983,322.1228,321.6229,321.6606,2708.0
2020-09-30 11:30:00,341.02,341.02,340.54,340.54,1400.0,321.6889,321.6889,321.2361,321.2361,1400.0
2020-09-30 11:35:00,340.75,340.79,340.45,340.45,3315.0,321.4342,321.4719,321.1512,321.1512,3315.0
2020-09-30 11:40:00,340.59,340.59,340.26,340.57,16314.0,321.2833,321.2833,320.972,321.2644,16314.0
2020-09-30 11:45:00,340.62,340.75,340.5,340.66,5425.0,321.3116,321.4342,321.1984,321.3493,5425.0
2020-09-30 11:50:00,340.67,340.67,340.41,340.43,1785.0,321.3587,321.3587,321.1135,321.1323,1785.0
2020-09-30 11:55:00,340.38,340.46,340.37,340.46,800.0,321.0852,321.1606,321.0757,321.1606,800.0
2020-09-30 12:00:00,340.7,340.85,340.6,340.85,1633.0,321.387,321.5285,321.2927,321.5285,1633.0
2020-09-30 12:05:00,340.75,340.97,340.75,340.97,1990.0,321.4342,321.6417,321.4342,321.6417,1990.0
2020-09-30 12:10:00,341.0,341.12,340.98,341.11,1100.0,321.67,321.7832,321.6512,321.7738,1100.0
2020-09-30 12:15:00,341.18,341.28,341.14,341.17,1600.0,321.8398,321.9342,321.8021,321.8304,1600.0
2020-09-30 12:20:00,341.32,341.71,341.32,341.59,2314.0,321.9719,322.3398,321.9719,322.2266,2314.0
2020-09-30 12:25:00,341.55,341.59,341.4,341.48,1394.0,322.1888,322.2266,322.0473,322.1228,1394.0
2020-09-30 12:30:00,341.48,341.53,341.26,341.31,1183.0,322.1228,322.17,321.9153,321.9625,1183.0
2020-09-30 12:35:00,341.27,341.27,341.05,341.25,1000.0,321.9247,321.9247,321.7172,321.9059,1000.0
2020-09-30 12:40:00,341.29,341.33,341.1,341.1,1239.0,321.9436,321.9813,321.7644,321.7644,1239.0
2020-09-30 12:45:00,341.13,341.3,341.13,341.24,1500.0,321.7927,321.953,321.7927,321.8964,1500.0
2020-09-30 12:50:00,341.27,341.51,341.27,341.44,781.0,321.9247,322.1511,321.9247,322.0851,781.0
2020-09-30 12:55:00,341.12,341.6,341.11,341.57,2013.0,321.7832,322.236,321.7738,322.2077,2013.0
2020-09-30 13:00:00,341.55,341.55,340.81,340.81,2100.0,322.1888,322.1888,321.4908,321.4908,2100.0
2020-09-30 13:05:00,340.86,340.96,340.66,340.71,1579.0,321.538,321.6323,321.3493,321.3965,1579.0
2020-09-30 13:10:00,340.77,340.81,340.68,340.74,2509.0,321.4531,321.4908,321.3682,321.4248,2509.0
2020-09-30 13:15:00,340.72,340.95,340.71,340.89,5425.0,321.4059,321.6229,321.3965,321.5663,5425.0
2020-09-30 13:20:00,340.87,341.11,340.84,341.11,700.0,321.5474,321.7738,321.5191,321.7738,700.0
2020-09-30 13:25:00,341.18,341.34,341.12,341.34,1519.0,321.8398,321.9907,321.7832,321.9907,1519.0
2020-09-30 13:30:00,341.29,341.58,341.27,341.58,5328.0,321.9436,322.2171,321.9247,322.2171,5328.0
2020-09-30 13:35:00,341.57,341.68,341.53,341.53,1796.0,322.2077,322.3115,322.17,322.17,1796.0
2020-09-30 13:40:00,341.54,341.7,341.54,341.7,1673.0,322.1794,322.3303,322.1794,322.3303,1673.0
2020-09-30 13:45:00,341.47,341.5,341.32,341.41,1422.0,322.1134,322.1417,321.9719,322.0568,1422.0
2020-09-30 13:50:00,341.41,341.45,341.3,341.33,2800.0,322.0568,322.0945,321.953,321.9813,2800.0
2020-09-30 13:55:00,341.27,341.31,341.17,341.25,2086.0,321.9247,321.9625,321.8304,321.9059,2086.0
2020-09-30 14:00:00,341.36,341.63,341.36,341.51,1600.0,322.0096,322.2643,322.0096,322.1511,1600.0
2020-09-30 14:05:00,341.43,342.02,341.43,342.01,1018.0,322.0756,322.6322,322.0756,322.6228,1018.0
2020-09-30 14:10:00,341.97,342.13,341.93,342.06,2534.0,322.585,322.736,322.5473,322.6699,2534.0
2020-09-30 14:15:00,342.06,342.15,341.89,341.91,1500.0,322.6699,322.7548,322.5096,322.5284,1500.0
2020-09-30 14:20:00,341.93,342.3,340.39,340.59,13129.0,322.5473,322.8963,321.0946,321.2833,13129.0
2020-09-30 14:25:00,340.32,340.61,339.29,340.08,13973.0,321.0286,321.3021,320.057,320.8022,13973.0
2020-09-30 14:30:00,340.01,340.01,339.57,339.67,5829.0,320.7361,320.7361,320.3211,320.4154,5829.0
2020-09-30 14:35:00,339.77,339.77,339.11,339.12,1700.0,320.5097,320.5097,319.8872,319.8966,1700.0
2020-09-30 14:40:00,339.18,339.33,338.37,338.71,6551.0,319.9532,320.0947,319.1891,319.5098,6551.0
2020-09-30 14:45:00,338.47,338.57,337.44,337.6,4658.0,319.2834,319.3778,318.3118,318.4628,4658.0
2020-09-30 14:50:00,337.48,338.29,337.48,337.89,4300.0,318.3496,319.1136,318.3496,318.7363,4300.0
2020-09-30 14:55:00,337.77,339.27,337.71,339.14,10173.0,318.6231,320.0381,318.5665,319.9155,10173.0
2020-09-30 15:00:00,339.1,339.37,338.47,338.47,3202.0,319.8777,320.1324,319.2834,319.2834,3202.0
2020-09-30 15:05:00,338.44,339.5,338.44,339.24,13230.0,319.2551,320.2551,319.2551,320.0098,13230.0
2020-09-30 15:10:00,339.21,339.21,337.61,337.61,16457.0,319.9815,319.9815,318.4722,318.4722,16457.0
2020-09-30 15:15:00,337.51,337.63,336.7,336.89,9604.0,318.3779,318.4911,317.6138,317.793,9604.0
2020-09-30 15:20:00,336.98,337.07,336.24,337.06,14904.0,317.8779,317.9628,317.1798,317.9534,14904.0
2020-09-30 15:25:00,336.92,338.01,336.69,337.91,3553.0,317.8213,318.8495,317.6043,318.7552,3553.0
2020-09-30 15:30:00,337.72,337.74,337.11,337.33,8396.0,318.576,318.5948,318.0005,318.2081,8396.0
2020-09-30 15:35:00,337.51,337.9,337.28,337.61,4663.0,318.3779,318.7457,318.1609,318.4722,4663.0
2020-09-30 15:40:00,337.46,338.13,337.31,338.0,10751.0,318.3307,318.9627,318.1892,318.8401,10751.0
2020-09-30 15:45:00,337.83,338.87,337.83,338.87,4650.0,318.6797,319.6608,318.6797,319.6608,4650.0
2020-09-30 15:50:00,338.71,339.4,338.6,339.23,26722.0,319.5098,320.1607,319.4061,320.0004,26722.0
2020-09-30 15:55:00,339.16,339.83,338.68,338.81,72631.0,319.9343,320.5663,319.4815,319.6042,72631.0
2020-10-01 09:30:00,340.6,343.01,340.59,342.32,70480.0,321.2927,323.5661,321.2833,322.9152,70480.0
2020-10-01 09:35:00,342.31,342.83,342.11,342.37,50473.0,322.9058,323.3963,322.7171,322.9624,50473.0
2020-10-01 09:40:00,342.61,343.23,342.19,342.19,31715.0,323.1888,323.7736,322.7926,322.7926,31715.0
2020-10-01 09:45:00,342.3,342.59,341.74,342.56,19654.0,322.8963,323.1699,322.3681,323.1416,19654.0
2020-10-01 09:50:00,342.57,342.57,341.36,341.36,10909.0,323.151,323.151,322.0096,322.0096,10909.0
2020-10-01 09:55:00,341.36,341.86,340.64,340.64,19460.0,322.0096,322.4813,321.3304,321.3304,19460.0
2020-10-01 10:00:00,340.71,341.0,340.11,340.36,20961.0,321.3965,321.67,320.8305,321.0663,20961.0
2020-10-01 10:05:00,340.18,340.21,339.66,339.71,26016.0,320.8965,320.9248,320.406,320.4531,26016.0
2020-10-01 10:10:00,339.86,340.06,339.18,339.97,22199.0,320.5946,320.7833,319.9532,320.6984,22199.0
2020-10-01 10:15:00,340.09,340.4,339.55,339.96,11673.0,320.8116,321.104,320.3022,320.689,11673.0
2020-10-01 10:20:00,339.99,340.22,339.73,340.11,2425.0,320.7173,320.9342,320.472,320.8305,2425.0
2020-10-01 10:25:00,340.16,340.16,339.28,340.0,3926.0,320.8776,320.8776,320.0475,320.7267,3926.0
2020-10-01 10:30:00,339.92,341.12,339.68,341.12,5500.0,320.6512,321.7832,320.4248,321.7832,5500.0
2020-10-01 10:35:00,341.16,341.7,341.16,341.61,16053.0,321.821,322.3303,321.821,322.2454,16053.0
2020-10-01 10:40:00,341.54,341.94,341.51,341.61,10270.0,322.1794,322.5567,322.1511,322.2454,10270.0
2020-10-01 10:45:00,341.72,341.72,340.79,341.13,6316.0,322.3492,322.3492,321.4719,321.7927,6316.0
2020-10-01 10:50:00,340.95,341.26,340.86,341.11,13560.0,321.6229,321.9153,321.538,321.7738,13560.0
2020-10-01 10:55:00,341.13,341.17,340.56,341.15,3019.0,321.7927,321.8304,321.255,321.8115,3019.0
2020-10-01 11:00:00,341.41,341.87,340.77,341.84,10755.0,322.0568,322.4907,321.4531,322.4624,10755.0
2020-10-01 11:05:00,341.63,341.76,341.1,341.1,5670.0,322.2643,322.3869,321.7644,321.7644,5670.0
2020-10-01 11:10:00,341.01,341.45,340.59,341.4,5446.0,321.6795,322.0945,321.2833,322.0473,5446.0
2020-10-01 11:15:00,341.32,341.7,341.17,341.19,8932.0,321.9719,322.3303,321.8304,321.8493,8932.0
2020-10-01 11:20:00,341.29,341.84,341.28,341.84,3332.0,321.9436,322.4624,321.9342,322.4624,3332.0
2020-10-01 11:25:00,341.67,341.86,341.44,341.56,7749.0,322.302,322.4813,322.0851,322.1983,7749.0
2020-10-01 11:30:00,341.52,341.83,341.37,341.77,4241.0,322.1605,322.453,322.019,322.3964,4241.0
2020-10-01 11:35:00,341.75,341.87,341.24,341.45,20113.0,322.3775,322.4907,321.8964,322.0945,20113.0
2020-10-01 11:40:00,341.45,341.57,341.33,341.57,2730.0,322.0945,322.2077,321.9813,322.2077,2730.0
2020-10-01 11:45:00,341.63,341.65,341.19,341.19,3478.0,322.2643,322.2832,321.8493,321.8493,3478.0
2020-10-01 11:50:00,341.15,341.58,341.1,341.53,1327.0,321.8115,322.2171,321.7644,322.17,1327.0
2020-10-01 11:55:00,341.48,341.84,341.48,341.79,2771.0,322.1228,322.4624,322.1228,322.4152,2771.0
2020-10-01 12:00:00,341.77,341.78,341.14,341.39,4249.0,322.3964,322.4058,321.8021,322.0379,4249.0
2020-10-01 12:05:00,341.44,341.85,341.38,341.7,8643.0,322.0851,322.4718,322.0285,322.3303,8643.0
2020-10-01 12:10:00,341.7,341.86,341.64,341.81,10105.0,322.3303,322.4813,322.2737,322.4341,10105.0
2020-10-01 12:15:00,341.72,341.83,341.16,341.77,4849.0,322.3492,322.453,321.821,322.3964,4849.0
2020-10-01 12:20:00,341.84,342.31,341.83,342.26,6472.0,322.4624,322.9058,322.453,322.8586,6472.0
2020-10-01 12:25:00,342.19,342.55,342.11,342.55,6130.0,322.7926,323.1322,322.7171,323.1322,6130.0
2020-10-01 12:30:00,342.51,342.58,342.18,342.18,9279.0,323.0944,323.1605,322.7831,322.7831,9279.0
2020-10-01 12:35:00,342.23,342.42,341.96,342.31,6603.0,322.8303,323.0095,322.5756,322.9058,6603.0
2020-10-01 12:40:00,342.29,342.88,342.23,342.79,7965.0,322.8869,323.4435,322.8303,323.3586,7965.0
2020-10-01 12:45:00,342.84,342.84,342.59,342.63,3606.0,323.4057,323.4057,323.1699,323.2076,3606.0
2020-10-01 12:50:00,342.65,342.67,342.49,342.49,4843.0,323.2265,323.2454,323.0756,323.0756,4843.0
2020-10-01 12:55:00,342.54,342.62,342.33,342.43,4513.0,323.1227,323.1982,322.9246,323.019,4513.0
2020-10-01 13:00:00,342.49,342.59,342.41,342.53,4366.0,323.0756,323.1699,323.0001,323.1133,4366.0
2020-10-01 13:05:00,342.63,343.2,342.59,343.12,6000.0,323.2076,323.7453,323.1699,323.6698,6000.0
2020-10-01 13:10:00,343.1,343.11,342.97,343.0,1100.0,323.651,323.6604,323.5284,323.5567,1100.0
2020-10-01 13:15:00,342.75,342.84,342.57,342.75,2000.0,323.3208,323.4057,323.151,323.3208,2000.0
2020-10-01 13:20:00,342.8,342.87,342.73,342.8,4700.0,323.368,323.434,323.302,323.368,4700.0
2020-10-01 13:25:00,342.78,342.83,342.35,342.48,3827.0,323.3491,323.3963,322.9435,323.0661,3827.0
2020-10-01 13:30:00,342.47,342.64,342.33,342.61,2294.0,323.0567,323.2171,322.9246,323.1888,2294.0
2020-10-01 13:35:00,342.65,342.93,342.63,342.9,4498.0,323.2265,323.4906,323.2076,323.4623,4498.0
2020-10-01 13:40:00,342.84,342.86,342.7,342.75,3555.0,323.4057,323.4246,323.2737,323.3208,3555.0
2020-10-01 13:45:00,342.82,342.84,342.51,342.52,1975.0,323.3869,323.4057,323.0944,323.1039,1975.0
2020-10-01 13:50:00,342.44,342.78,342.42,342.73,4852.0,323.0284,323.3491,323.0095,323.302,4852.0
2020-10-01 13:55:00,342.69,342.79,341.7,341.82,8992.0,323.2642,323.3586,322.3303,322.4435,8992.0
2020-10-01 14:00:00,341.91,342.47,340.43,341.19,13881.0,322.5284,323.0567,321.1323,321.8493,13881.0
2020-10-01 14:05:00,341.28,341.28,340.37,340.67,17363.0,321.9342,321.9342,321.0757,321.3587,17363.0
2020-10-01 14:10:00,340.56,340.9,340.43,340.85,2900.0,321.255,321.5757,321.1323,321.5285,2900.0
2020-10-01 14:15:00,340.76,340.95,340.41,340.95,6334.0,321.4436,321.6229,321.1135,321.6229,6334.0
2020-10-01 14:20:00,340.91,341.27,340.8,341.27,5400.0,321.5851,321.9247,321.4814,321.9247,5400.0
2020-10-01 14:25:00,341.2,342.17,341.2,342.17,3435.0,321.8587,322.7737,321.8587,322.7737,3435.0
2020-10-01 14:30:00,342.24,342.37,342.17,342.37,1100.0,322.8397,322.9624,322.7737,322.9624,1100.0
2020-10-01 14:35:00,342.43,342.68,342.34,342.57,6411.0,323.019,323.2548,322.9341,323.151,6411.0
2020-10-01 14:40:00,342.6,342.71,342.22,342.68,9600.0,323.1793,323.2831,322.8209,323.2548,9600.0
2020-10-01 14:45:00,342.58,342.59,342.29,342.41,12704.0,323.1605,323.1699,322.8869,323.0001,12704.0
2020-10-01 14:50:00,342.38,342.86,342.38,342.72,14082.0,322.9718,323.4246,322.9718,323.2925,14082.0
2020-10-01 14:55:00,342.66,342.77,342.59,342.59,3765.0,323.2359,323.3397,323.1699,323.1699,3765.0
2020-10-01 15:00:00,342.69,343.16,342.65,343.11,6227.0,323.2642,323.7076,323.2265,323.6604,6227.0
2020-10-01 15:05:00,343.05,343.05,342.73,342.89,7442.0,323.6038,323.6038,323.302,323.4529,7442.0
2020-10-01 15:10:00,342.97,343.26,342.9,342.9,10037.0,323.5284,323.8019,323.4623,323.4623,10037.0
2020-10-01 15:15:00,342.91,343.0,342.51,342.53,11284.0,323.4718,323.5567,323.0944,323.1133,11284.0
2020-10-01 15:20:00,342.49,342.49,341.95,342.17,8812.0,323.0756,323.0756,322.5662,322.7737,8812.0
2020-10-01 15:25:00,342.17,342.32,341.88,342.13,7201.0,322.7737,322.9152,322.5001,322.736,7201.0
2020-10-01 15:30:00,342.11,342.35,341.99,342.35,12451.0,322.7171,322.9435,322.6039,322.9435,12451.0
2020-10-01 15:35:00,342.38,342.56,341.94,342.33,25868.0,322.9718,323.1416,322.5567,322.9246,25868.0
2020-10-01 15:40:00,342.38,342.51,342.05,342.06,13881.0,322.9718,323.0944,322.6605,322.6699,13881.0
2020-10-01 15:45:00,342.04,342.29,341.9,342.25,12794.0,322.6511,322.8869,322.519,322.8492,12794.0
2020-10-01 15:50:00,342.16,342.79,342.16,342.66,40240.0,322.7643,323.3586,322.7643,323.2359,40240.0
2020-10-01 15:55:00,342.68,343.44,342.57,343.41,71863.0,323.2548,323.9717,323.151,323.9434,71863.0
2020-10-02 09:30:00,337.78,339.05,336.6,338.93,58686.0,318.6326,319.8306,317.5194,319.7174,58686.0
2020-10-02 09:35:00,339.0,340.9,338.7,340.79,30949.0,319.7834,321.5757,319.5004,321.4719,30949.0
2020-10-02 09:40:00,340.74,341.09,340.41,340.42,36359.0,321.4248,321.7549,321.1135,321.1229,36359.0
2020-10-02 09:45:00,340.34,340.97,340.25,340.85,20859.0,321.0474,321.6417,320.9625,321.5285,20859.0
2020-10-02 09:50:00,340.96,340.96,339.85,339.96,17536.0,321.6323,321.6323,320.5852,320.689,17536.0
2020-10-02 09:55:00,340.12,340.89,339.9,340.81,8251.0,320.8399,321.5663,320.6324,321.4908,8251.0
2020-10-02 10:00:00,340.9,342.41,340.84,342.4,20294.0,321.5757,323.0001,321.5191,322.9907,20294.0
2020-10-02 10:05:00,342.54,343.46,342.47,343.17,13299.0,323.1227,323.9906,323.0567,323.717,13299.0
2020-10-02 10:10:00,343.21,343.46,342.89,343.11,11118.0,323.7547,323.9906,323.4529,323.6604,11118.0
2020-10-02 10:15:00,343.0,343.08,342.64,342.66,15833.0,323.5567,323.6321,323.2171,323.2359,15833.0
2020-10-02 10:20:00,342.75,342.82,342.11,342.23,16167.0,323.3208,323.3869,322.7171,322.8303,16167.0
2020-10-02 10:25:00,342.26,343.13,342.05,343.03,25558.0,322.8586,323.6793,322.6605,323.5849,25558.0
2020-10-02 10:30:00,342.97,343.2,342.42,343.2,13854.0,323.5284,323.7453,323.0095,323.7453,13854.0
2020-10-02 10:35:00,343.28,343.29,342.18,342.18,17132.0,323.8208,323.8302,322.7831,322.7831,17132.0
2020-10-02 10:40:00,342.2,342.41,341.86,342.2,6502.0,322.802,323.0001,322.4813,322.802,6502.0
2020-10-02 10:45:00,342.11,343.13,342.04,342.96,8928.0,322.7171,323.6793,322.6511,323.5189,8928.0
2020-10-02 10:50:00,342.97,343.11,342.73,343.0,6208.0,323.5284,323.6604,323.302,323.5567,6208.0
2020-10-02 10:55:00,343.12,343.41,343.04,343.07,15841.0,323.6698,323.9434,323.5944,323.6227,15841.0
2020-10-02 11:00:00,342.9,343.36,342.52,342.99,15642.0,323.4623,323.8962,323.1039,323.5472,15642.0
2020-10-02 11:05:00,342.99,343.75,342.82,343.54,13914.0,323.5472,324.2641,323.3869,324.066,13914.0
2020-10-02 11:10:00,343.45,343.95,343.45,343.86,4220.0,323.9811,324.4528,323.9811,324.3679,4220.0
2020-10-02 11:15:00,343.88,344.66,343.55,344.51,21194.0,324.3868,325.1226,324.0755,324.9811,21194.0
2020-10-02 11:20:00,344.49,344.75,344.4,344.65,5683.0,324.9622,325.2074,324.8773,325.1131,5683.0
2020-10-02 11:25:00,344.76,345.1,344.6,344.94,3541.0,325.2169,325.5376,325.066,325.3867,3541.0
2020-10-02 11:30:00,344.93,345.02,344.07,344.18,5829.0,325.3772,325.4621,324.566,324.6698,5829.0
2020-10-02 11:35:00,344.22,344.54,343.89,343.92,8431.0,324.7075,325.0094,324.3962,324.4245,8431.0
2020-10-02 11:40:00,343.81,344.16,343.71,344.05,7364.0,324.3207,324.6509,324.2264,324.5471,7364.0
2020-10-02 11:45:00,344.0,344.59,343.91,344.43,9103.0,324.5,325.0565,324.4151,324.9056,9103.0
2020-10-02 11:50:00,344.6,344.68,344.02,344.02,7050.0,325.066,325.1414,324.5188,324.5188,7050.0
2020-10-02 11:55:00,343.66,343.68,343.06,343.11,8360.0,324.1792,324.1981,323.6132,323.6604,8360.0
2020-10-02 12:00:00,343.01,343.32,342.92,342.97,4841.0,323.5661,323.8585,323.4812,323.5284,4841.0
2020-10-02 12:05:00,342.92,344.68,342.76,344.65,31928.0,323.4812,325.1414,323.3303,325.1131,31928.0
2020-10-02 12:10:00,344.8,346.42,344.8,345.63,31388.0,325.2546,326.7828,325.2546,326.0376,31388.0
2020-10-02 12:15:00,345.68,346.73,345.47,346.73,30792.0,326.0847,327.0752,325.8866,327.0752,30792.0
2020-10-02 12:20:00,346.74,347.25,346.14,346.4,17296.0,327.0846,327.5657,326.5187,326.7639,17296.0
2020-10-02 12:25:00,346.59,346.9,346.28,346.34,4934.0,326.9431,327.2356,326.6507,326.7073,4934.0
2020-10-02 12:30:00,346.49,346.81,346.33,346.77,6672.0,326.8488,327.1507,326.6979,327.1129,6672.0
2020-10-02 12:35:00,346.69,347.64,346.61,347.51,6069.0,327.0375,327.9336,326.962,327.811,6069.0
2020-10-02 12:40:00,347.48,347.58,347.3,347.44,14709.0,327.7827,327.877,327.6129,327.745,14709.0
2020-10-02 12:45:00,347.6,347.63,347.07,347.38,5218.0,327.8959,327.9242,327.3959,327.6884,5218.0
2020-10-02 12:50:00,347.03,347.35,346.92,347.18,2700.0,327.3582,327.6601,327.2544,327.4997,2700.0
2020-10-02 12:55:00,347.09,347.66,347.0,347.28,6265.0,327.4148,327.9525,327.3299,327.594,6265.0
2020-10-02 13:00:00,347.22,347.54,346.93,347.07,10922.0,327.5374,327.8393,327.2639,327.3959,10922.0
2020-10-02 13:05:00,346.95,347.0,346.52,346.86,4400.0,327.2827,327.3299,326.8771,327.1978,4400.0
2020-10-02 13:10:00,346.77,347.41,346.69,346.73,3200.0,327.1129,327.7167,327.0375,327.0752,3200.0
2020-10-02 13:15:00,346.82,347.09,346.6,347.03,25220.0,327.1601,327.4148,326.9526,327.3582,25220.0
2020-10-02 13:20:00,347.0,347.47,346.89,347.47,4273.0,327.3299,327.7733,327.2261,327.7733,4273.0
2020-10-02 13:25:00,347.49,347.51,346.96,347.08,3400.0,327.7921,327.811,327.2922,327.4054,3400.0
2020-10-02 13:30:00,346.93,347.02,346.1,346.11,5100.0,327.2639,327.3488,326.4809,326.4904,5100.0
2020-10-02 13:35:00,346.24,346.78,346.24,346.62,3275.0,326.613,327.1224,326.613,326.9714,3275.0
2020-10-02 13:40:00,346.77,346.77,345.33,345.43,10935.0,327.1129,327.1129,325.7546,325.8489,10935.0
2020-10-02 13:45:00,345.15,345.56,344.98,345.04,3700.0,325.5848,325.9715,325.4244,325.481,3700.0
2020-10-02 13:50:00,345.24,345.24,344.7,344.98,3202.0,325.6697,325.6697,325.1603,325.4244,3202.0
2020-10-02 13:55:00,344.95,345.33,344.95,345.33,2200.0,325.3961,325.7546,325.3961,325.7546,2200.0
2020-10-02 14:00:00,345.25,346.01,345.25,346.0,5062.0,325.6791,326.396,325.6791,326.3866,5062.0
2020-10-02 14:05:00,346.08,346.59,346.03,346.48,7082.0,326.4621,326.9431,326.4149,326.8394,7082.0
2020-10-02 14:10:00,346.51,346.6,346.34,346.49,3350.0,326.8677,326.9526,326.7073,326.8488,3350.0
2020-10-02 14:15:00,346.58,346.96,346.56,346.88,2700.0,326.9337,327.2922,326.9148,327.2167,2700.0
2020-10-02 14:20:00,347.05,347.12,346.82,347.12,5155.0,327.3771,327.4431,327.1601,327.4431,5155.0
2020-10-02 14:25:00,347.05,347.08,346.88,346.88,2037.0,327.3771,327.4054,327.2167,327.2167,2037.0
2020-10-02 14:30:00,346.97,347.13,346.58,347.03,8819.0,327.3016,327.4525,326.9337,327.3582,8819.0
2020-10-02 14:35:00,346.9,347.18,346.89,346.98,9906.0,327.2356,327.4997,327.2261,327.311,9906.0
2020-10-02 14:40:00,346.9,347.2,346.8,347.14,4748.0,327.2356,327.5186,327.1412,327.462,4748.0
2020-10-02 14:45:00,347.12,347.56,346.99,347.26,3100.0,327.4431,327.8582,327.3205,327.5752,3100.0
2020-10-02 14:50:00,347.19,347.21,346.65,346.83,5318.0,327.5091,327.528,326.9997,327.1695,5318.0
2020-10-02 14:55:00,346.87,347.48,346.86,347.05,6209.0,327.2073,327.7827,327.1978,327.3771,6209.0
2020-10-02 15:00:00,347.23,347.25,346.45,347.06,7915.0,327.5469,327.5657,326.8111,327.3865,7915.0
2020-10-02 15:05:00,346.89,347.08,346.78,347.0,11226.0,327.2261,327.4054,327.1224,327.3299,11226.0
2020-10-02 15:10:00,347.04,347.66,346.21,346.67,36655.0,327.3676,327.9525,326.5847,327.0186,36655.0
2020-10-02 15:15:00,346.52,347.17,346.44,347.09,6711.0,326.8771,327.4903,326.8017,327.4148,6711.0
2020-10-02 15:20:00,346.99,347.51,346.99,347.51,3493.0,327.3205,327.811,327.3205,327.811,3493.0
2020-10-02 15:25:00,347.48,347.62,347.36,347.56,2444.0,327.7827,327.9148,327.6695,327.8582,2444.0
2020-10-02 15:30:00,347.63,348.0,347.49,347.96,6802.0,327.9242,328.2732,327.7921,328.2355,6802.0
2020-10-02 15:35:00,347.88,347.92,347.42,347.71,4944.0,328.16,328.1978,327.7261,327.9997,4944.0
2020-10-02 15:40:00,347.73,347.74,347.16,347.4,4820.0,328.0185,328.028,327.4808,327.7072,4820.0
2020-10-02 15:45:00,347.43,347.5,347.12,347.5,8111.0,327.7355,327.8016,327.4431,327.8016,8111.0
2020-10-02 15:50:00,347.34,347.35,346.92,346.96,16325.0,327.6506,327.6601,327.2544,327.2922,16325.0
2020-10-02 15:55:00,346.89,347.14,346.51,346.57,51751.0,327.2261,327.462,326.8677,326.9243,51751.0
2020-10-05 09:30:00,349.46,351.44,349.44,350.96,53022.0,329.6505,331.5182,329.6316,331.0654,53022.0
2020-10-05 09:35:00,351.08,351.67,350.69,351.67,33544.0,331.1786,331.7352,330.8107,331.7352,33544.0
2020-10-05 09:40:00,351.67,351.74,351.37,351.73,10868.0,331.7352,331.8012,331.4522,331.7918,10868.0
2020-10-05 09:45:00,351.71,352.0,351.48,351.67,14734.0,331.7729,332.0465,331.556,331.7352,14734.0
2020-10-05 09:50:00,351.72,351.94,351.31,351.56,15278.0,331.7823,331.9899,331.3956,331.6314,15278.0
2020-10-05 09:55:00,351.48,351.57,351.08,351.25,10925.0,331.556,331.6409,331.1786,331.339,10925.0
2020-10-05 10:00:00,351.46,351.8,350.95,351.25,10750.0,331.5371,331.8578,331.056,331.339,10750.0
2020-10-05 10:05:00,351.26,351.53,351.1,351.19,3671.0,331.3484,331.6031,331.1975,331.2824,3671.0
2020-10-05 10:10:00,351.1,351.22,350.84,351.07,5496.0,331.1975,331.3107,330.9522,331.1692,5496.0
2020-10-05 10:15:00,351.2,351.78,351.2,351.65,6737.0,331.2918,331.8389,331.2918,331.7163,6737.0
2020-10-05 10:20:00,351.68,351.99,351.5,351.72,11446.0,331.7446,332.037,331.5748,331.7823,11446.0
2020-10-05 10:25:00,351.73,352.01,351.66,351.67,16645.0,331.7918,332.0559,331.7257,331.7352,16645.0
2020-10-05 10:30:00,351.71,352.39,351.71,352.21,3792.0,331.7729,332.4144,331.7729,332.2446,3792.0
2020-10-05 10:35:00,352.13,352.13,351.77,351.82,6300.0,332.1691,332.1691,331.8295,331.8767,6300.0
2020-10-05 10:40:00,351.85,352.23,351.85,352.08,7613.0,331.905,332.2634,331.905,332.1219,7613.0
2020-10-05 10:45:00,352.06,352.41,351.94,352.35,7100.0,332.1031,332.4332,331.9899,332.3766,7100.0
2020-10-05 10:50:00,352.43,352.5,352.33,352.37,2150.0,332.4521,332.5181,332.3578,332.3955,2150.0
2020-10-05 10:55:00,352.39,352.56,352.34,352.36,1550.0,332.4144,332.5747,332.3672,332.3861,1550.0
2020-10-05 11:00:00,352.3,352.9,352.18,352.9,2632.0,332.3295,332.8955,332.2163,332.8955,2632.0
2020-10-05 11:05:00,352.98,352.98,352.36,352.36,2500.0,332.9709,332.9709,332.3861,332.3861,2500.0
2020-10-05 11:10:00,352.28,352.3,352.14,352.28,3220.0,332.3106,332.3295,332.1785,332.3106,3220.0
2020-10-05 11:15:00,352.4,353.01,352.4,352.92,1440.0,332.4238,332.9992,332.4238,332.9143,1440.0
2020-10-05 11:20:00,352.96,352.96,352.55,352.56,3500.0,332.9521,332.9521,332.5653,332.5747,3500.0
2020-10-05 11:25:00,352.48,352.6,352.28,352.28,7963.0,332.4993,332.6125,332.3106,332.3106,7963.0
2020-10-05 11:30:00,352.04,352.11,352.04,352.1,350.0,332.0842,332.1502,332.0842,332.1408,350.0
2020-10-05 11:35:00,352.05,352.06,351.62,351.62,1820.0,332.0936,332.1031,331.688,331.688,1820.0
2020-10-05 11:40:00,351.66,351.99,351.66,351.99,1300.0,331.7257,332.037,331.7257,332.037,1300.0
2020-10-05 11:45:00,351.88,352.14,351.88,352.14,900.0,331.9333,332.1785,331.9333,332.1785,900.0
2020-10-05 11:50:00,352.05,352.39,352.03,352.27,3181.0,332.0936,332.4144,332.0748,332.3012,3181.0
2020-10-05 11:55:00,352.32,352.4,352.2,352.3,1964.0,332.3483,332.4238,332.2351,332.3295,1964.0
2020-10-05 12:00:00,352.31,352.31,352.13,352.17,3314.0,332.3389,332.3389,332.1691,332.2068,3314.0
2020-10-05 12:05:00,352.21,352.26,352.14,352.19,8087.0,332.2446,332.2917,332.1785,332.2257,8087.0
2020-10-05 12:10:00,352.32,352.32,352.21,352.27,1375.0,332.3483,332.3483,332.2446,332.3012,1375.0
2020-10-05 12:15:00,352.2,352.26,352.14,352.17,2735.0,332.2351,332.2917,332.1785,332.2068,2735.0
2020-10-05 12:20:00,352.15,352.31,352.08,352.31,1989.0,332.188,332.3389,332.1219,332.3389,1989.0
2020-10-05 12:25:00,352.24,352.25,352.2,352.25,300.0,332.2729,332.2823,332.2351,332.2823,300.0
2020-10-05 12:30:00,352.35,352.35,352.27,352.31,1500.0,332.3766,332.3766,332.3012,332.3389,1500.0
2020-10-05 12:35:00,352.41,352.55,352.39,352.55,1457.0,332.4332,332.5653,332.4144,332.5653,1457.0
2020-10-05 12:40:00,352.56,352.81,352.56,352.77,2943.0,332.5747,332.8106,332.5747,332.7728,2943.0
2020-10-05 12:45:00,352.75,352.75,352.54,352.57,2929.0,332.754,332.754,332.5559,332.5842,2929.0
2020-10-05 12:50:00,352.57,352.66,352.47,352.66,1142.0,332.5842,332.6691,332.4898,332.6691,1142.0
2020-10-05 12:55:00,352.65,352.68,352.59,352.59,944.0,332.6596,332.6879,332.603,332.603,944.0
2020-10-05 13:00:00,352.44,352.54,352.44,352.54,300.0,332.4615,332.5559,332.4615,332.5559,300.0
2020-10-05 13:05:00,352.55,352.55,352.38,352.49,1266.0,332.5653,332.5653,332.4049,332.5087,1266.0
2020-10-05 13:10:00,352.49,352.61,352.47,352.52,2101.0,332.5087,332.6219,332.4898,332.537,2101.0
2020-10-05 13:15:00,352.65,352.65,352.45,352.53,2300.0,332.6596,332.6596,332.471,332.5464,2300.0
2020-10-05 13:20:00,352.48,352.48,352.28,352.3,900.0,332.4993,332.4993,332.3106,332.3295,900.0
2020-10-05 13:25:00,352.26,352.57,352.26,352.57,920.0,332.2917,332.5842,332.2917,332.5842,920.0
2020-10-05 13:30:00,352.57,352.62,352.46,352.56,5814.0,332.5842,332.6313,332.4804,332.5747,5814.0
2020-10-05 13:35:00,352.57,352.72,352.57,352.65,1628.0,332.5842,332.7257,332.5842,332.6596,1628.0
2020-10-05 13:40:00,352.59,352.68,352.58,352.64,2700.0,332.603,332.6879,332.5936,332.6502,2700.0
2020-10-05 13:45:00,352.58,352.58,352.03,352.14,5535.0,332.5936,332.5936,332.0748,332.1785,5535.0
2020-10-05 13:50:00,352.18,352.23,352.05,352.19,2095.0,332.2163,332.2634,332.0936,332.2257,2095.0
2020-10-05 13:55:00,352.21,352.21,351.86,351.88,5728.0,332.2446,332.2446,331.9144,331.9333,5728.0
2020-10-05 14:00:00,351.91,351.91,351.59,351.62,9765.0,331.9616,331.9616,331.6597,331.688,9765.0
2020-10-05 14:05:00,351.75,352.07,351.75,352.01,5785.0,331.8106,332.1125,331.8106,332.0559,5785.0
2020-10-05 14:10:00,352.0,352.21,352.0,352.21,700.0,332.0465,332.2446,332.0465,332.2446,700.0
2020-10-05 14:15:00,352.24,352.6,352.23,352.6,1000.0,332.2729,332.6125,332.2634,332.6125,1000.0
2020-10-05 14:20:00,352.6,352.88,352.58,352.85,3038.0,332.6125,332.8766,332.5936,332.8483,3038.0
2020-10-05 14:25:00,352.83,352.87,352.39,352.72,10469.0,332.8294,332.8672,332.4144,332.7257,10469.0
2020-10-05 14:30:00,352.72,353.09,352.7,352.92,2590.0,332.7257,333.0747,332.7068,332.9143,2590.0
2020-10-05 14:35:00,352.89,353.22,352.89,353.15,1589.0,332.886,333.1973,332.886,333.1313,1589.0
2020-10-05 14:40:00,353.02,353.3,353.01,353.3,7801.0,333.0087,333.2728,332.9992,333.2728,7801.0
2020-10-05 14:45:00,353.26,353.26,353.05,353.12,1800.0,333.2351,333.2351,333.037,333.103,1800.0
2020-10-05 14:50:00,353.16,353.17,353.06,353.06,700.0,333.1407,333.1502,333.0464,333.0464,700.0
2020-10-05 14:55:00,353.16,353.88,353.16,353.88,28357.0,333.1407,333.8199,333.1407,333.8199,28357.0
2020-10-05 15:00:00,353.84,353.84,353.51,353.76,8043.0,333.7822,333.7822,333.4709,333.7067,8043.0
2020-10-05 15:05:00,353.72,353.98,353.59,353.98,3243.0,333.669,333.9142,333.5463,333.9142,3243.0
2020-10-05 15:10:00,354.04,354.14,353.87,353.99,3915.0,333.9708,334.0652,333.8105,333.9237,3915.0
2020-10-05 15:15:00,354.02,354.22,353.93,353.96,4953.0,333.952,334.1406,333.8671,333.8954,4953.0
2020-10-05 15:20:00,353.94,354.11,353.89,354.03,7557.0,333.8765,334.0369,333.8293,333.9614,7557.0
2020-10-05 15:25:00,354.06,354.42,354.02,354.39,7959.0,333.9897,334.3293,333.952,334.301,7959.0
2020-10-05 15:30:00,354.35,354.38,354.15,354.21,7177.0,334.2633,334.2916,334.0746,334.1312,7177.0
2020-10-05 15:35:00,354.28,354.53,354.04,354.31,12077.0,334.1972,334.4331,333.9708,334.2255,12077.0
2020-10-05 15:40:00,354.39,354.53,354.1,354.1,4600.0,334.301,334.4331,334.0274,334.0274,4600.0
2020-10-05 15:45:00,354.12,354.32,354.07,354.23,13490.0,334.0463,334.235,333.9991,334.1501,13490.0
2020-10-05 15:50:00,354.23,354.6,354.21,354.58,35324.0,334.1501,334.4991,334.1312,334.4802,35324.0
2020-10-05 15:55:00,354.56,354.69,354.01,354.57,82001.0,334.4614,334.584,333.9425,334.4708,82001.0
2020-10-06 09:30:00,356.76,356.98,355.94,356.26,47985.0,336.5366,336.7442,335.7631,336.065,47985.0
2020-10-06 09:35:00,356.27,356.46,356.02,356.02,26311.0,336.0744,336.2537,335.8386,335.8386,26311.0
2020-10-06 09:40:00,356.03,356.1,355.14,355.86,17763.0,335.848,335.9141,335.0085,335.6877,17763.0
2020-10-06 09:45:00,355.95,356.13,355.75,356.06,26797.0,335.7726,335.9424,335.5839,335.8763,26797.0
2020-10-06 09:50:00,355.97,355.97,355.0,355.0,21482.0,335.7914,335.7914,334.8764,334.8764,21482.0
2020-10-06 09:55:00,355.1,355.12,354.73,354.93,7980.0,334.9707,334.9896,334.6217,334.8104,7980.0
2020-10-06 10:00:00,354.85,355.64,354.85,355.52,17896.0,334.7349,335.4801,334.7349,335.3669,17896.0
2020-10-06 10:05:00,355.59,355.96,355.48,355.96,3886.0,335.433,335.782,335.3292,335.782,3886.0
2020-10-06 10:10:00,355.98,356.5,355.98,356.43,12443.0,335.8009,336.2914,335.8009,336.2254,12443.0
2020-10-06 10:15:00,356.47,356.8,356.45,356.55,27467.0,336.2631,336.5744,336.2442,336.3386,27467.0
2020-10-06 10:20:00,356.47,356.62,356.25,356.38,8860.0,336.2631,336.4046,336.0556,336.1782,8860.0
2020-10-06 10:25:00,356.53,356.83,356.39,356.83,9235.0,336.3197,336.6027,336.1876,336.6027,9235.0
2020-10-06 10:30:00,356.87,356.99,356.65,356.99,12985.0,336.6404,336.7536,336.4329,336.7536,12985.0
2020-10-06 10:35:00,357.0,357.31,356.91,357.11,4787.0,336.763,337.0555,336.6781,336.8668,4787.0
2020-10-06 10:40:00,357.16,357.43,355.81,356.41,32934.0,336.914,337.1687,335.6405,336.2065,32934.0
2020-10-06 10:45:00,356.38,357.12,356.38,357.06,12055.0,336.1782,336.8762,336.1782,336.8196,12055.0
2020-10-06 10:50:00,357.09,357.42,357.06,357.16,4778.0,336.8479,337.1592,336.8196,336.914,4778.0
2020-10-06 10:55:00,357.08,357.25,357.05,357.18,6508.0,336.8385,336.9989,336.8102,336.9328,6508.0
2020-10-06 11:00:00,357.24,357.43,357.09,357.36,3200.0,336.9894,337.1687,336.8479,337.1026,3200.0
2020-10-06 11:05:00,357.36,357.56,357.15,357.22,20154.0,337.1026,337.2913,336.9045,336.9706,20154.0
2020-10-06 11:10:00,357.34,357.49,357.2,357.2,2659.0,337.0838,337.2253,336.9517,336.9517,2659.0
2020-10-06 11:15:00,357.31,357.42,357.18,357.37,3520.0,337.0555,337.1592,336.9328,337.1121,3520.0
2020-10-06 11:20:00,357.42,357.65,357.06,357.14,3260.0,337.1592,337.3762,336.8196,336.8951,3260.0
2020-10-06 11:25:00,357.1,357.3,356.84,357.3,5803.0,336.8574,337.046,336.6121,337.046,5803.0
2020-10-06 11:30:00,357.23,357.4,357.04,357.38,6210.0,336.98,337.1404,336.8008,337.1215,6210.0
2020-10-06 11:35:00,357.53,357.88,357.38,357.85,6886.0,337.263,337.5932,337.1215,337.5649,6886.0
2020-10-06 11:40:00,357.86,358.0,357.83,357.96,3171.0,337.5743,337.7064,337.546,337.6686,3171.0
2020-10-06 11:45:00,357.91,358.03,357.74,357.83,7853.0,337.6215,337.7347,337.4611,337.546,7853.0
2020-10-06 11:50:00,357.37,357.37,357.16,357.17,2601.0,337.1121,337.1121,336.914,336.9234,2601.0
2020-10-06 11:55:00,357.27,357.27,356.9,356.99,8906.0,337.0177,337.0177,336.6687,336.7536,8906.0
2020-10-06 12:00:00,357.07,357.27,356.94,357.0,10781.0,336.8291,337.0177,336.7064,336.763,10781.0
2020-10-06 12:05:00,356.98,357.15,356.98,357.14,2800.0,336.7442,336.9045,336.7442,336.8951,2800.0
2020-10-06 12:10:00,357.1,357.33,357.07,357.32,5800.0,336.8574,337.0743,336.8291,337.0649,5800.0
2020-10-06 12:15:00,357.26,357.36,357.22,357.3,5013.0,337.0083,337.1026,336.9706,337.046,5013.0
2020-10-06 12:20:00,357.32,357.59,357.3,357.58,1100.0,337.0649,337.3196,337.046,337.3102,1100.0
2020-10-06 12:25:00,357.58,357.64,357.41,357.41,2332.0,337.3102,337.3668,337.1498,337.1498,2332.0
2020-10-06 12:30:00,357.48,357.74,357.45,357.63,4638.0,337.2158,337.4611,337.1875,337.3573,4638.0
2020-10-06 12:35:00,357.63,357.81,357.63,357.81,5116.0,337.3573,337.5271,337.3573,337.5271,5116.0
2020-10-06 12:40:00,357.87,357.89,357.85,357.87,5601.0,337.5837,337.6026,337.5649,337.5837,5601.0
2020-10-06 12:45:00,357.89,358.32,357.87,358.32,3720.0,337.6026,338.0082,337.5837,338.0082,3720.0
2020-10-06 12:50:00,358.5,358.81,358.5,358.8,3984.0,338.178,338.4704,338.178,338.461,3984.0
2020-10-06 12:55:00,358.74,358.87,358.7,358.82,8659.0,338.4044,338.527,338.3667,338.4799,8659.0
2020-10-06 13:00:00,359.07,359.32,358.96,359.32,18628.0,338.7157,338.9515,338.6119,338.9515,18628.0
2020-10-06 13:05:00,359.4,359.85,359.37,359.81,6799.0,339.027,339.4515,338.9987,339.4138,6799.0
2020-10-06 13:10:00,359.77,359.94,359.76,359.94,4584.0,339.376,339.5364,339.3666,339.5364,4584.0
2020-10-06 13:15:00,359.9,359.92,359.65,359.72,2875.0,339.4987,339.5175,339.2628,339.3289,2875.0
2020-10-06 13:20:00,359.72,359.97,359.72,359.79,6755.0,339.3289,339.5647,339.3289,339.3949,6755.0
2020-10-06 13:25:00,359.76,359.77,359.61,359.63,2389.0,339.3666,339.376,339.2251,339.244,2389.0
2020-10-06 13:30:00,359.62,359.79,359.62,359.79,2464.0,339.2345,339.3949,339.2345,339.3949,2464.0
2020-10-06 13:35:00,359.95,359.95,359.73,359.73,6310.0,339.5458,339.5458,339.3383,339.3383,6310.0
2020-10-06 13:40:00,359.86,359.94,359.62,359.63,2828.0,339.4609,339.5364,339.2345,339.244,2828.0
2020-10-06 13:45:00,359.73,359.78,359.39,359.42,3928.0,339.3383,339.3855,339.0176,339.0459,3928.0
2020-10-06 13:50:00,359.54,359.67,359.4,359.67,3000.0,339.1591,339.2817,339.027,339.2817,3000.0
2020-10-06 13:55:00,359.65,359.65,359.54,359.63,570.0,339.2628,339.2628,339.1591,339.244,570.0
2020-10-06 14:00:00,359.62,359.73,359.51,359.66,5894.0,339.2345,339.3383,339.1308,339.2723,5894.0
2020-10-06 14:05:00,359.73,360.17,359.73,359.89,1497.0,339.3383,339.7533,339.3383,339.4892,1497.0
2020-10-06 14:10:00,359.81,360.13,359.81,360.13,9378.0,339.4138,339.7156,339.4138,339.7156,9378.0
2020-10-06 14:15:00,360.25,360.39,360.22,360.27,4802.0,339.8288,339.9609,339.8005,339.8477,4802.0
2020-10-06 14:20:00,360.27,360.56,360.27,360.53,2305.0,339.8477,340.1212,339.8477,340.0929,2305.0
2020-10-06 14:25:00,360.48,360.5,360.16,360.34,4692.0,340.0458,340.0646,339.7439,339.9137,4692.0
2020-10-06 14:30:00,360.39,360.62,360.33,360.58,1800.0,339.9609,340.1778,339.9043,340.1401,1800.0
2020-10-06 14:35:00,360.56,360.88,360.54,360.84,4785.0,340.1212,340.4231,340.1024,340.3854,4785.0
2020-10-06 14:40:00,360.69,361.09,360.69,361.05,1600.0,340.2439,340.6212,340.2439,340.5835,1600.0
2020-10-06 14:45:00,361.05,361.3,359.02,359.11,15433.0,340.5835,340.8193,338.6685,338.7534,15433.0
2020-10-06 14:50:00,359.12,359.13,355.02,355.02,80026.0,338.7629,338.7723,334.8953,334.8953,80026.0
2020-10-06 14:55:00,355.07,356.09,353.73,355.05,61629.0,334.9424,335.9046,333.6784,334.9236,61629.0
2020-10-06 15:00:00,355.01,355.01,353.7,353.96,51290.0,334.8858,334.8858,333.6501,333.8954,51290.0
2020-10-06 15:05:00,353.94,354.28,352.17,353.35,26665.0,333.8765,334.1972,332.2068,333.3199,26665.0
2020-10-06 15:10:00,353.25,353.82,352.98,353.69,14544.0,333.2256,333.7633,332.9709,333.6407,14544.0
2020-10-06 15:15:00,353.41,354.06,353.03,353.08,18953.0,333.3765,333.9897,333.0181,333.0653,18953.0
2020-10-06 15:20:00,353.18,353.6,352.82,353.12,4658.0,333.1596,333.5558,332.82,333.103,4658.0
2020-10-06 15:25:00,352.86,354.14,352.79,354.14,15100.0,332.8577,334.0652,332.7917,334.0652,15100.0
2020-10-06 15:30:00,354.04,355.62,353.88,355.51,12980.0,333.9708,335.4613,333.8199,335.3575,12980.0
2020-10-06 15:35:00,355.48,355.61,354.65,354.67,11260.0,335.3292,335.4518,334.5463,334.5651,11260.0
2020-10-06 15:40:00,354.66,354.66,354.06,354.29,5209.0,334.5557,334.5557,333.9897,334.2067,5209.0
2020-10-06 15:45:00,354.23,354.23,352.79,353.17,26387.0,334.1501,334.1501,332.7917,333.1502,26387.0
2020-10-06 15:50:00,353.16,353.23,352.07,352.77,12902.0,333.1407,333.2068,332.1125,332.7728,12902.0
2020-10-06 15:55:00,352.84,353.53,352.78,352.89,78853.0,332.8389,333.4897,332.7823,332.886,78853.0
2020-10-07 09:30:00,356.88,358.24,356.46,357.94,29285.0,336.6498,337.9328,336.2537,337.6498,29285.0
2020-10-07 09:35:00,357.98,358.17,357.64,357.79,12590.0,337.6875,337.8667,337.3668,337.5083,12590.0
2020-10-07 09:40:00,357.89,358.67,357.74,358.67,10224.0,337.6026,338.3384,337.4611,338.3384,10224.0
2020-10-07 09:45:00,358.56,358.99,358.35,358.72,9009.0,338.2346,338.6402,338.0365,338.3855,9009.0
2020-10-07 09:50:00,358.66,358.91,358.11,358.91,8631.0,338.3289,338.5648,337.8101,338.5648,8631.0
2020-10-07 09:55:00,359.23,359.31,358.51,358.87,14198.0,338.8666,338.9421,338.1874,338.527,14198.0
2020-10-07 10:00:00,358.82,358.85,358.05,358.52,9277.0,338.4799,338.5082,337.7535,338.1969,9277.0
2020-10-07 10:05:00,358.68,358.7,358.07,358.57,7916.0,338.3478,338.3667,337.7724,338.244,7916.0
2020-10-07 10:10:00,358.68,358.68,357.98,358.1,14790.0,338.3478,338.3478,337.6875,337.8007,14790.0
2020-10-07 10:15:00,358.24,359.1,358.18,359.1,9347.0,337.9328,338.744,337.8762,338.744,9347.0
2020-10-07 10:20:00,359.0,359.45,359.0,359.45,18085.0,338.6497,339.0742,338.6497,339.0742,18085.0
2020-10-07 10:25:00,359.38,359.47,359.07,359.25,3988.0,339.0081,339.093,338.7157,338.8855,3988.0
2020-10-07 10:30:00,359.18,359.71,359.11,359.27,9088.0,338.8195,339.3194,338.7534,338.9044,9088.0
2020-10-07 10:35:00,359.18,359.31,358.61,358.64,4516.0,338.8195,338.9421,338.2818,338.3101,4516.0
2020-10-07 10:40:00,358.8,358.83,358.1,358.59,40271.0,338.461,338.4893,337.8007,338.2629,40271.0
2020-10-07 10:45:00,358.66,358.85,358.34,358.77,20654.0,338.3289,338.5082,338.0271,338.4327,20654.0
2020-10-07 10:50:00,358.83,359.07,358.8,358.88,23747.0,338.4893,338.7157,338.461,338.5365,23747.0
2020-10-07 10:55:00,358.87,359.06,358.67,358.67,39912.0,338.527,338.7063,338.3384,338.3384,39912.0
2020-10-07 11:00:00,358.66,358.95,358.59,358.63,3820.0,338.3289,338.6025,338.2629,338.3006,3820.0
2020-10-07 11:05:00,358.76,359.02,358.76,358.88,2000.0,338.4233,338.6685,338.4233,338.5365,2000.0
2020-10-07 11:10:00,358.97,359.02,358.44,358.61,4634.0,338.6214,338.6685,338.1214,338.2818,4634.0
2020-10-07 11:15:00,358.59,358.62,358.18,358.49,2864.0,338.2629,338.2912,337.8762,338.1686,2864.0
2020-10-07 11:20:00,358.41,358.56,358.22,358.38,14263.0,338.0931,338.2346,337.9139,338.0648,14263.0
2020-10-07 11:25:00,358.43,358.43,357.86,358.09,7382.0,338.112,338.112,337.5743,337.7913,7382.0
2020-10-07 11:30:00,358.15,358.36,357.98,358.29,2702.0,337.8479,338.046,337.6875,337.9799,2702.0
2020-10-07 11:35:00,358.21,358.21,357.77,358.18,3150.0,337.9045,337.9045,337.4894,337.8762,3150.0
2020-10-07 11:40:00,358.28,358.67,358.27,358.67,6142.0,337.9705,338.3384,337.9611,338.3384,6142.0
2020-10-07 11:45:00,358.53,358.56,358.25,358.45,2133.0,338.2063,338.2346,337.9422,338.1308,2133.0
2020-10-07 11:50:00,358.46,358.46,358.1,358.22,5146.0,338.1403,338.1403,337.8007,337.9139,5146.0
2020-10-07 11:55:00,358.22,358.49,358.09,358.09,5763.0,337.9139,338.1686,337.7913,337.7913,5763.0
2020-10-07 12:00:00,358.32,358.32,358.12,358.2,1400.0,338.0082,338.0082,337.8196,337.895,1400.0
2020-10-07 12:05:00,358.14,358.26,357.99,357.99,1946.0,337.8384,337.9516,337.6969,337.6969,1946.0
2020-10-07 12:10:00,358.06,358.22,358.04,358.04,3984.0,337.763,337.9139,337.7441,337.7441,3984.0
2020-10-07 12:15:00,357.98,358.2,357.93,358.19,4967.0,337.6875,337.895,337.6403,337.8856,4967.0
2020-10-07 12:20:00,358.34,358.34,358.07,358.29,2200.0,338.0271,338.0271,337.7724,337.9799,2200.0
2020-10-07 12:25:00,358.42,358.42,357.49,357.86,10248.0,338.1026,338.1026,337.2253,337.5743,10248.0
2020-10-07 12:30:00,357.94,358.28,357.85,358.12,5287.0,337.6498,337.9705,337.5649,337.8196,5287.0
2020-10-07 12:35:00,358.09,358.09,357.86,357.96,3694.0,337.7913,337.7913,337.5743,337.6686,3694.0
2020-10-07 12:40:00,358.02,358.18,357.98,357.99,1545.0,337.7252,337.8762,337.6875,337.6969,1545.0
2020-10-07 12:45:00,357.99,358.13,357.89,358.0,1900.0,337.6969,337.829,337.6026,337.7064,1900.0
2020-10-07 12:50:00,358.05,358.05,357.72,357.88,1400.0,337.7535,337.7535,337.4422,337.5932,1400.0
2020-10-07 12:55:00,357.82,358.04,357.79,358.04,1790.0,337.5366,337.7441,337.5083,337.7441,1790.0
2020-10-07 13:00:00,358.05,358.16,357.91,358.16,4060.0,337.7535,337.8573,337.6215,337.8573,4060.0
2020-10-07 13:05:00,358.12,358.25,357.91,358.24,3923.0,337.8196,337.9422,337.6215,337.9328,3923.0
2020-10-07 13:10:00,358.11,358.12,357.81,357.83,2543.0,337.8101,337.8196,337.5271,337.546,2543.0
2020-10-07 13:15:00,357.8,358.02,357.77,358.02,2129.0,337.5177,337.7252,337.4894,337.7252,2129.0
2020-10-07 13:20:00,357.99,358.05,357.89,357.99,3300.0,337.6969,337.7535,337.6026,337.6969,3300.0
2020-10-07 13:25:00,358.09,358.14,358.08,358.14,1700.0,337.7913,337.8384,337.7818,337.8384,1700.0
2020-10-07 13:30:00,358.14,358.15,357.92,357.95,1959.0,337.8384,337.8479,337.6309,337.6592,1959.0
2020-10-07 13:35:00,358.0,358.0,357.78,357.8,800.0,337.7064,337.7064,337.4988,337.5177,800.0
2020-10-07 13:40:00,357.86,358.35,357.74,358.29,8511.0,337.5743,338.0365,337.4611,337.9799,8511.0
2020-10-07 13:45:00,358.31,358.39,358.14,358.37,13623.0,337.9988,338.0743,337.8384,338.0554,13623.0
2020-10-07 13:50:00,358.45,358.92,358.4,358.88,9109.0,338.1308,338.5742,338.0837,338.5365,9109.0
2020-10-07 13:55:00,358.86,358.95,358.25,358.25,2113.0,338.5176,338.6025,337.9422,337.9422,2113.0
2020-10-07 14:00:00,358.29,358.72,358.29,358.7,3800.0,337.9799,338.3855,337.9799,338.3667,3800.0
2020-10-07 14:05:00,358.68,358.68,358.24,358.39,2648.0,338.3478,338.3478,337.9328,338.0743,2648.0
2020-10-07 14:10:00,358.53,358.68,358.28,358.28,2368.0,338.2063,338.3478,337.9705,337.9705,2368.0
2020-10-07 14:15:00,358.25,358.74,358.24,358.74,7332.0,337.9422,338.4044,337.9328,338.4044,7332.0
2020-10-07 14:20:00,358.71,359.08,358.54,358.99,4510.0,338.3761,338.7251,338.2157,338.6402,4510.0
2020-10-07 14:25:00,358.97,359.17,358.93,359.07,5180.0,338.6214,338.81,338.5836,338.7157,5180.0
2020-10-07 14:30:00,359.12,359.15,359.05,359.15,1148.0,338.7629,338.7912,338.6968,338.7912,1148.0
2020-10-07 14:35:00,359.07,359.19,359.05,359.05,1223.0,338.7157,338.8289,338.6968,338.6968,1223.0
2020-10-07 14:40:00,358.98,359.04,358.72,359.04,3874.0,338.6308,338.6874,338.3855,338.6874,3874.0
2020-10-07 14:45:00,359.13,359.18,359.06,359.09,5518.0,338.7723,338.8195,338.7063,338.7346,5518.0
2020-10-07 14:50:00,359.1,359.38,359.08,359.25,6046.0,338.744,339.0081,338.7251,338.8855,6046.0
2020-10-07 14:55:00,359.27,359.39,359.2,359.2,2400.0,338.9044,339.0176,338.8383,338.8383,2400.0
2020-10-07 15:00:00,359.2,359.43,359.1,359.43,2910.0,338.8383,339.0553,338.744,339.0553,2910.0
2020-10-07 15:05:00,359.47,359.58,359.32,359.46,4779.0,339.093,339.1968,338.9515,339.0836,4779.0
2020-10-07 15:10:00,359.6,359.82,359.6,359.76,1697.0,339.2157,339.4232,339.2157,339.3666,1697.0
2020-10-07 15:15:00,359.84,359.88,359.66,359.68,2194.0,339.4421,339.4798,339.2723,339.2911,2194.0
2020-10-07 15:20:00,359.66,359.79,359.5,359.75,1628.0,339.2723,339.3949,339.1213,339.3572,1628.0
2020-10-07 15:25:00,359.64,359.79,359.5,359.65,2206.0,339.2534,339.3949,339.1213,339.2628,2206.0
2020-10-07 15:30:00,359.6,359.63,359.26,359.26,3033.0,339.2157,339.244,338.8949,338.8949,3033.0
2020-10-07 15:35:00,359.25,359.36,358.99,359.27,4577.0,338.8855,338.9893,338.6402,338.9044,4577.0
2020-10-07 15:40:00,359.31,359.52,359.27,359.31,13246.0,338.9421,339.1402,338.9044,338.9421,13246.0
2020-10-07 15:45:00,359.41,359.49,359.31,359.4,14786.0,339.0364,339.1119,338.9421,339.027,14786.0
2020-10-07 15:50:00,359.6,360.23,359.41,360.21,18364.0,339.2157,339.8099,339.0364,339.7911,18364.0
2020-10-07 15:55:00,360.1,360.1,359.01,359.01,23502.0,339.6873,339.6873,338.6591,338.6591,23502.0
2020-10-08 09:30:00,362.29,362.77,361.7,362.48,36062.0,341.7532,342.206,341.1966,341.9324,36062.0
2020-10-08 09:35:00,362.47,362.61,362.13,362.17,14254.0,341.923,342.055,341.6022,341.64,14254.0
2020-10-08 09:40:00,362.35,362.48,361.91,361.91,26382.0,341.8098,341.9324,341.3947,341.3947,26382.0
2020-10-08 09:45:00,361.75,361.75,361.16,361.48,3174.0,341.2438,341.2438,340.6872,340.9891,3174.0
2020-10-08 09:50:00,361.31,361.88,361.28,361.8,13472.0,340.8287,341.3664,340.8004,341.291,13472.0
2020-10-08 09:55:00,362.03,362.23,361.8,361.92,7919.0,341.5079,341.6966,341.291,341.4041,7919.0
2020-10-08 10:00:00,362.11,362.35,360.81,361.15,14145.0,341.5834,341.8098,340.3571,340.6778,14145.0
2020-10-08 10:05:00,361.27,361.85,361.26,361.54,10945.0,340.791,341.3381,340.7816,341.0457,10945.0
2020-10-08 10:10:00,361.54,361.83,361.54,361.83,6427.0,341.0457,341.3193,341.0457,341.3193,6427.0
2020-10-08 10:15:00,361.77,362.16,361.64,361.91,4700.0,341.2627,341.6305,341.14,341.3947,4700.0
2020-10-08 10:20:00,361.94,362.13,361.88,361.88,5264.0,341.423,341.6022,341.3664,341.3664,5264.0
2020-10-08 10:25:00,361.9,361.92,361.44,361.82,11408.0,341.3853,341.4041,340.9514,341.3098,11408.0
2020-10-08 10:30:00,361.88,362.61,361.7,362.56,10786.0,341.3664,342.055,341.1966,342.0079,10786.0
2020-10-08 10:35:00,362.55,362.73,362.48,362.52,4180.0,341.9984,342.1682,341.9324,341.9701,4180.0
2020-10-08 10:40:00,362.57,362.57,362.28,362.28,3214.0,342.0173,342.0173,341.7437,341.7437,3214.0
2020-10-08 10:45:00,362.16,362.66,362.16,362.66,5195.0,341.6305,342.1022,341.6305,342.1022,5195.0
2020-10-08 10:50:00,362.68,362.96,362.04,362.11,6225.0,342.1211,342.3852,341.5173,341.5834,6225.0
2020-10-08 10:55:00,362.16,362.28,361.92,361.98,2400.0,341.6305,341.7437,341.4041,341.4607,2400.0
2020-10-08 11:00:00,361.97,362.14,361.83,362.04,3700.0,341.4513,341.6117,341.3193,341.5173,3700.0
2020-10-08 11:05:00,362.15,362.15,362.02,362.03,306.0,341.6211,341.6211,341.4985,341.5079,306.0
2020-10-08 11:10:00,361.97,362.24,361.93,362.01,3878.0,341.4513,341.706,341.4136,341.489,3878.0
2020-10-08 11:15:00,362.21,362.39,361.95,361.95,2375.0,341.6777,341.8475,341.4324,341.4324,2375.0
2020-10-08 11:20:00,362.04,362.15,361.37,361.76,4780.0,341.5173,341.6211,340.8853,341.2532,4780.0
2020-10-08 11:25:00,361.7,361.75,361.25,361.39,2880.0,341.1966,341.2438,340.7721,340.9042,2880.0
2020-10-08 11:30:00,361.35,361.46,360.16,360.26,7206.0,340.8665,340.9702,339.7439,339.8382,7206.0
2020-10-08 11:35:00,360.42,361.31,360.42,361.31,13234.0,339.9892,340.8287,339.9892,340.8287,13234.0
2020-10-08 11:40:00,361.36,361.42,361.27,361.33,3400.0,340.8759,340.9325,340.791,340.8476,3400.0
2020-10-08 11:45:00,361.25,361.4,361.03,361.21,10579.0,340.7721,340.9136,340.5646,340.7344,10579.0
2020-10-08 11:50:00,361.16,361.16,360.83,360.83,7750.0,340.6872,340.6872,340.3759,340.3759,7750.0
2020-10-08 11:55:00,360.83,360.96,360.67,360.67,9446.0,340.3759,340.4986,340.225,340.225,9446.0
2020-10-08 12:00:00,360.67,361.06,360.62,361.06,9491.0,340.225,340.5929,340.1778,340.5929,9491.0
2020-10-08 12:05:00,361.11,361.63,361.11,361.63,2670.0,340.6401,341.1306,340.6401,341.1306,2670.0
2020-10-08 12:10:00,361.57,361.57,361.32,361.45,3686.0,341.074,341.074,340.8382,340.9608,3686.0
2020-10-08 12:15:00,361.5,361.65,361.4,361.61,702.0,341.008,341.1495,340.9136,341.1117,702.0
2020-10-08 12:20:00,361.52,361.52,361.49,361.49,1100.0,341.0268,341.0268,340.9985,340.9985,1100.0
2020-10-08 12:25:00,361.58,361.65,361.5,361.57,97194.0,341.0834,341.1495,341.008,341.074,97194.0
2020-10-08 12:30:00,361.56,361.56,361.46,361.46,3015.0,341.0646,341.0646,340.9702,340.9702,3015.0
2020-10-08 12:35:00,361.39,361.55,361.38,361.51,6353.0,340.9042,341.0551,340.8948,341.0174,6353.0
2020-10-08 12:40:00,361.53,361.59,361.3,361.32,4372.0,341.0363,341.0929,340.8193,340.8382,4372.0
2020-10-08 12:45:00,361.4,361.52,361.4,361.43,956.0,340.9136,341.0268,340.9136,340.9419,956.0
2020-10-08 12:50:00,361.45,361.48,361.23,361.26,2414.0,340.9608,340.9891,340.7533,340.7816,2414.0
2020-10-08 12:55:00,361.34,361.39,361.06,361.36,2400.0,340.857,340.9042,340.5929,340.8759,2400.0
2020-10-08 13:00:00,361.32,361.51,361.32,361.35,1300.0,340.8382,341.0174,340.8382,340.8665,1300.0
2020-10-08 13:05:00,361.28,361.28,361.03,361.2,4427.0,340.8004,340.8004,340.5646,340.725,4427.0
2020-10-08 13:10:00,361.17,361.26,361.08,361.16,1012.0,340.6967,340.7816,340.6118,340.6872,1012.0
2020-10-08 13:15:00,361.11,361.16,361.07,361.13,3900.0,340.6401,340.6872,340.6023,340.6589,3900.0
2020-10-08 13:20:00,361.05,361.21,361.05,361.11,762.0,340.5835,340.7344,340.5835,340.6401,762.0
2020-10-08 13:25:00,361.07,361.18,361.02,361.18,3883.0,340.6023,340.7061,340.5552,340.7061,3883.0
2020-10-08 13:30:00,361.13,361.31,361.06,361.09,2352.0,340.6589,340.8287,340.5929,340.6212,2352.0
2020-10-08 13:35:00,361.04,361.13,361.02,361.13,3347.0,340.574,340.6589,340.5552,340.6589,3347.0
2020-10-08 13:40:00,361.25,361.55,361.24,361.55,1166.0,340.7721,341.0551,340.7627,341.0551,1166.0
2020-10-08 13:45:00,361.38,361.38,361.24,361.36,3582.0,340.8948,340.8948,340.7627,340.8759,3582.0
2020-10-08 13:50:00,361.38,361.52,361.38,361.52,600.0,340.8948,341.0268,340.8948,341.0268,600.0
2020-10-08 13:55:00,361.59,361.61,361.44,361.5,1600.0,341.0929,341.1117,340.9514,341.008,1600.0
2020-10-08 14:00:00,361.48,361.55,361.29,361.55,12841.0,340.9891,341.0551,340.8099,341.0551,12841.0
2020-10-08 14:05:00,361.57,362.02,361.55,362.02,6380.0,341.074,341.4985,341.0551,341.4985,6380.0
2020-10-08 14:10:00,362.06,362.09,361.98,362.04,2161.0,341.5362,341.5645,341.4607,341.5173,2161.0
2020-10-08 14:15:00,362.11,362.29,362.11,362.26,8852.0,341.5834,341.7532,341.5834,341.7249,8852.0
2020-10-08 14:20:00,362.26,362.42,362.18,362.42,4916.0,341.7249,341.8758,341.6494,341.8758,4916.0
2020-10-08 14:25:00,362.42,362.43,362.29,362.29,4530.0,341.8758,341.8852,341.7532,341.7532,4530.0
2020-10-08 14:30:00,362.34,362.34,362.07,362.15,2808.0,341.8003,341.8003,341.5456,341.6211,2808.0
2020-10-08 14:35:00,362.09,362.09,361.99,362.08,432.0,341.5645,341.5645,341.4702,341.5551,432.0
2020-10-08 14:40:00,362.14,362.21,362.04,362.04,2133.0,341.6117,341.6777,341.5173,341.5173,2133.0
2020-10-08 14:45:00,362.11,362.14,361.86,362.01,2215.0,341.5834,341.6117,341.3475,341.489,2215.0
2020-10-08 14:50:00,361.85,362.14,361.84,361.94,2499.0,341.3381,341.6117,341.3287,341.423,2499.0
2020-10-08 14:55:00,361.93,362.31,361.93,362.26,1200.0,341.4136,341.772,341.4136,341.7249,1200.0
2020-10-08 15:00:00,362.12,362.14,361.68,362.03,3125.0,341.5928,341.6117,341.1778,341.5079,3125.0
2020-10-08 15:05:00,362.0,362.15,361.94,362.06,3653.0,341.4796,341.6211,341.423,341.5362,3653.0
2020-10-08 15:10:00,362.24,362.52,362.24,362.3,2844.0,341.706,341.9701,341.706,341.7626,2844.0
2020-10-08 15:15:00,362.33,362.39,362.24,362.39,1300.0,341.7909,341.8475,341.706,341.8475,1300.0
2020-10-08 15:20:00,362.21,362.26,362.2,362.21,775.0,341.6777,341.7249,341.6683,341.6777,775.0
2020-10-08 15:25:00,362.26,362.43,362.26,362.34,4288.0,341.7249,341.8852,341.7249,341.8003,4288.0
2020-10-08 15:30:00,362.41,362.65,362.36,362.55,9303.0,341.8664,342.0928,341.8192,341.9984,9303.0
2020-10-08 15:35:00,362.52,362.63,362.47,362.47,4083.0,341.9701,342.0739,341.923,341.923,4083.0
2020-10-08 15:40:00,362.51,362.56,362.39,362.56,2565.0,341.9607,342.0079,341.8475,342.0079,2565.0
2020-10-08 15:45:00,362.5,362.5,362.4,362.43,3502.0,341.9513,341.9513,341.8569,341.8852,3502.0
2020-10-08 15:50:00,362.36,362.76,362.36,362.76,8855.0,341.8192,342.1965,341.8192,342.1965,8855.0
2020-10-08 15:55:00,362.74,362.95,362.44,362.84,43236.0,342.1777,342.3758,341.8947,342.272,43236.0
2020-10-09 09:30:00,365.51,366.53,365.14,366.2,58904.0,344.7906,345.7528,344.4416,345.4415,58904.0
2020-10-09 09:35:00,366.26,366.29,365.7,365.87,11720.0,345.4981,345.5264,344.9699,345.1302,11720.0
2020-10-09 09:40:00,365.98,365.98,365.61,365.77,7454.0,345.234,345.234,344.885,345.0359,7454.0
2020-10-09 09:45:00,365.86,365.86,365.39,365.55,14418.0,345.1208,345.1208,344.6774,344.8284,14418.0
2020-10-09 09:50:00,365.4,365.4,364.54,364.89,7028.0,344.6869,344.6869,343.8756,344.2058,7028.0
2020-10-09 09:55:00,364.96,365.24,364.96,365.01,2200.0,344.2718,344.536,344.2718,344.319,2200.0
2020-10-09 10:00:00,364.94,364.94,364.55,364.58,4363.0,344.253,344.253,343.8851,343.9134,4363.0
2020-10-09 10:05:00,364.51,364.62,364.34,364.35,2000.0,343.8473,343.9511,343.687,343.6964,2000.0
2020-10-09 10:10:00,364.18,364.3,363.69,363.71,8885.0,343.536,343.6492,343.0738,343.0927,8885.0
2020-10-09 10:15:00,363.68,364.23,363.68,364.16,3103.0,343.0644,343.5832,343.0644,343.5172,3103.0
2020-10-09 10:20:00,364.15,364.15,363.59,363.65,2036.0,343.5077,343.5077,342.9795,343.0361,2036.0
2020-10-09 10:25:00,363.58,363.59,363.16,363.16,1800.0,342.97,342.9795,342.5739,342.5739,1800.0
2020-10-09 10:30:00,362.99,363.16,362.67,362.75,4500.0,342.4135,342.5739,342.1116,342.1871,4500.0
2020-10-09 10:35:00,362.79,363.39,362.78,363.22,6284.0,342.2248,342.7908,342.2154,342.6305,6284.0
2020-10-09 10:40:00,363.26,363.49,363.26,363.4,2928.0,342.6682,342.8852,342.6682,342.8003,2928.0
2020-10-09 10:45:00,363.62,363.72,363.47,363.47,3225.0,343.0078,343.1021,342.8663,342.8663,3225.0
2020-10-09 10:50:00,363.32,363.41,363.08,363.19,15807.0,342.7248,342.8097,342.4984,342.6022,15807.0
2020-10-09 10:55:00,363.27,363.45,363.11,363.22,5843.0,342.6776,342.8474,342.5267,342.6305,5843.0
2020-10-09 11:00:00,363.24,363.56,363.24,363.56,8072.0,342.6493,342.9512,342.6493,342.9512,8072.0
2020-10-09 11:05:00,363.56,364.03,363.52,363.82,13087.0,342.9512,343.3945,342.9135,343.1964,13087.0
2020-10-09 11:10:00,363.86,363.92,363.78,363.91,6474.0,343.2342,343.2908,343.1587,343.2813,6474.0
2020-10-09 11:15:00,363.87,363.92,363.66,363.66,2065.0,343.2436,343.2908,343.0455,343.0455,2065.0
2020-10-09 11:20:00,363.7,363.86,363.46,363.51,8998.0,343.0832,343.2342,342.8569,342.904,8998.0
2020-10-09 11:25:00,363.5,363.55,363.39,363.39,2723.0,342.8946,342.9418,342.7908,342.7908,2723.0
2020-10-09 11:30:00,363.35,363.59,363.35,363.59,4494.0,342.7531,342.9795,342.7531,342.9795,4494.0
2020-10-09 11:35:00,363.61,363.61,363.48,363.59,1654.0,342.9983,342.9983,342.8757,342.9795,1654.0
2020-10-09 11:40:00,363.63,363.98,363.43,363.56,15025.0,343.0172,343.3474,342.8286,342.9512,15025.0
2020-10-09 11:45:00,363.68,365.08,363.68,364.91,9465.0,343.0644,344.385,343.0644,344.2247,9465.0
2020-10-09 11:50:00,364.97,365.31,364.55,365.27,11086.0,344.2813,344.602,343.8851,344.5642,11086.0
2020-10-09 11:55:00,365.25,365.39,364.87,364.97,2900.0,344.5454,344.6774,344.1869,344.2813,2900.0
2020-10-09 12:00:00,364.89,365.19,364.89,365.15,5422.0,344.2058,344.4888,344.2058,344.4511,5422.0
2020-10-09 12:05:00,365.08,365.44,365.0,365.3,2809.0,344.385,344.7246,344.3096,344.5925,2809.0
2020-10-09 12:10:00,365.16,365.28,364.91,365.07,2100.0,344.4605,344.5737,344.2247,344.3756,2100.0
2020-10-09 12:15:00,365.05,365.05,364.73,364.85,2010.0,344.3567,344.3567,344.0549,344.1681,2010.0
2020-10-09 12:20:00,365.04,365.14,364.99,365.14,1374.0,344.3473,344.4416,344.3001,344.4416,1374.0
2020-10-09 12:25:00,365.47,365.48,364.82,364.85,14340.0,344.7529,344.7623,344.1398,344.1681,14340.0
2020-10-09 12:30:00,364.77,365.07,364.77,364.92,2150.0,344.0926,344.3756,344.0926,344.2341,2150.0
2020-10-09 12:35:00,365.09,365.44,365.0,365.41,2753.0,344.3945,344.7246,344.3096,344.6963,2753.0
2020-10-09 12:40:00,365.36,365.39,365.14,365.39,2102.0,344.6491,344.6774,344.4416,344.6774,2102.0
2020-10-09 12:45:00,365.4,365.53,365.25,365.3,3289.0,344.6869,344.8095,344.5454,344.5925,3289.0
2020-10-09 12:50:00,365.34,365.34,365.11,365.11,2037.0,344.6303,344.6303,344.4133,344.4133,2037.0
2020-10-09 12:55:00,365.11,365.11,364.98,365.06,3169.0,344.4133,344.4133,344.2907,344.3662,3169.0
2020-10-09 13:00:00,365.1,365.1,364.87,364.89,2400.0,344.4039,344.4039,344.1869,344.2058,2400.0
2020-10-09 13:05:00,364.76,365.06,364.75,365.06,3153.0,344.0832,344.3662,344.0737,344.3662,3153.0
2020-10-09 13:10:00,365.08,365.08,364.72,364.82,8463.0,344.385,344.385,344.0454,344.1398,8463.0
2020-10-09 13:15:00,364.9,364.9,364.66,364.66,1460.0,344.2152,344.2152,343.9888,343.9888,1460.0
2020-10-09 13:20:00,364.7,364.71,364.62,364.63,2111.0,344.0266,344.036,343.9511,343.9605,2111.0
2020-10-09 13:25:00,364.61,364.79,364.6,364.79,2165.0,343.9417,344.1115,343.9322,344.1115,2165.0
2020-10-09 13:30:00,364.85,364.85,364.57,364.57,5030.0,344.1681,344.1681,343.9039,343.9039,5030.0
2020-10-09 13:35:00,364.63,364.66,364.45,364.66,2556.0,343.9605,343.9888,343.7907,343.9888,2556.0
2020-10-09 13:40:00,364.62,364.86,364.62,364.67,7557.0,343.9511,344.1775,343.9511,343.9983,7557.0
2020-10-09 13:45:00,364.69,364.9,364.69,364.79,3313.0,344.0171,344.2152,344.0171,344.1115,3313.0
2020-10-09 13:50:00,364.73,364.78,364.63,364.72,1815.0,344.0549,344.102,343.9605,344.0454,1815.0
2020-10-09 13:55:00,364.71,364.75,364.59,364.75,5477.0,344.036,344.0737,343.9228,344.0737,5477.0
2020-10-09 14:00:00,364.72,364.72,364.54,364.66,5927.0,344.0454,344.0454,343.8756,343.9888,5927.0
2020-10-09 14:05:00,364.55,364.55,364.33,364.33,12952.0,343.8851,343.8851,343.6775,343.6775,12952.0
2020-10-09 14:10:00,364.38,364.42,364.14,364.27,6043.0,343.7247,343.7624,343.4983,343.6209,6043.0
2020-10-09 14:15:00,364.24,364.29,364.21,364.29,480.0,343.5926,343.6398,343.5643,343.6398,480.0
2020-10-09 14:20:00,364.26,364.3,364.11,364.11,2686.0,343.6115,343.6492,343.47,343.47,2686.0
2020-10-09 14:25:00,364.1,364.12,363.92,364.08,6838.0,343.4606,343.4794,343.2908,343.4417,6838.0
2020-10-09 14:30:00,364.27,364.3,364.22,364.26,1650.0,343.6209,343.6492,343.5738,343.6115,1650.0
2020-10-09 14:35:00,364.25,364.27,363.61,363.92,22575.0,343.6021,343.6209,342.9983,343.2908,22575.0
2020-10-09 14:40:00,363.96,364.34,363.67,364.32,12083.0,343.3285,343.687,343.0549,343.6681,12083.0
2020-10-09 14:45:00,364.37,364.37,364.16,364.23,4748.0,343.7153,343.7153,343.5172,343.5832,4748.0
2020-10-09 14:50:00,364.19,364.19,364.05,364.06,2600.0,343.5455,343.5455,343.4134,343.4228,2600.0
2020-10-09 14:55:00,364.05,364.31,363.94,364.28,8653.0,343.4134,343.6587,343.3096,343.6304,8653.0
2020-10-09 15:00:00,364.17,364.52,364.15,364.52,2510.0,343.5266,343.8568,343.5077,343.8568,2510.0
2020-10-09 15:05:00,364.44,364.44,364.28,364.35,825.0,343.7813,343.7813,343.6304,343.6964,825.0
2020-10-09 15:10:00,364.37,364.65,364.37,364.57,1976.0,343.7153,343.9794,343.7153,343.9039,1976.0
2020-10-09 15:15:00,364.49,364.53,364.41,364.45,1403.0,343.8285,343.8662,343.753,343.7907,1403.0
2020-10-09 15:20:00,364.44,364.56,364.44,364.47,670.0,343.7813,343.8945,343.7813,343.8096,670.0
2020-10-09 15:25:00,364.44,364.44,364.39,364.39,950.0,343.7813,343.7813,343.7341,343.7341,950.0
2020-10-09 15:30:00,364.41,364.41,363.81,363.9,9762.0,343.753,343.753,343.187,343.2719,9762.0
2020-10-09 15:35:00,363.9,363.98,363.89,363.9,2559.0,343.2719,343.3474,343.2625,343.2719,2559.0
2020-10-09 15:40:00,363.79,363.85,363.61,363.63,2672.0,343.1681,343.2247,342.9983,343.0172,2672.0
2020-10-09 15:45:00,363.63,363.89,363.51,363.81,4416.0,343.0172,343.2625,342.904,343.187,4416.0
2020-10-09 15:50:00,363.56,363.72,363.38,363.72,9881.0,342.9512,343.1021,342.7814,343.1021,9881.0
2020-10-09 15:55:00,363.59,363.89,363.48,363.89,49018.0,342.9795,343.2625,342.8757,343.2625,49018.0
2020-10-12 09:30:00,365.32,365.32,364.39,364.95,41886.0,344.6114,344.6114,343.7341,344.2624,41886.0
2020-10-12 09:35:00,365.03,365.24,364.32,364.39,15521.0,344.3379,344.536,343.6681,343.7341,15521.0
2020-10-12 09:40:00,364.41,364.45,364.08,364.24,14860.0,343.753,343.7907,343.4417,343.5926,14860.0
2020-10-12 09:45:00,364.2,364.2,363.83,364.11,2460.0,343.5549,343.5549,343.2059,343.47,2460.0
2020-10-12 09:50:00,364.23,364.59,363.94,364.59,7511.0,343.5832,343.9228,343.3096,343.9228,7511.0
2020-10-12 09:55:00,364.46,364.97,364.46,364.97,1450.0,343.8002,344.2813,343.8002,344.2813,1450.0
2020-10-12 10:00:00,365.05,365.35,364.89,365.25,5485.0,344.3567,344.6397,344.2058,344.5454,5485.0
2020-10-12 10:05:00,365.44,365.54,365.21,365.22,1700.0,344.7246,344.8189,344.5077,344.5171,1700.0
2020-10-12 10:10:00,365.31,365.54,365.31,365.31,2098.0,344.602,344.8189,344.602,344.602,2098.0
2020-10-12 10:15:00,365.25,365.31,364.88,365.04,5686.0,344.5454,344.602,344.1964,344.3473,5686.0
2020-10-12 10:20:00,364.87,365.08,364.77,365.08,1419.0,344.1869,344.385,344.0926,344.385,1419.0
2020-10-12 10:25:00,365.04,365.58,365.04,365.57,1882.0,344.3473,344.8567,344.3473,344.8472,1882.0
2020-10-12 10:30:00,365.41,365.7,365.41,365.53,1035.0,344.6963,344.9699,344.6963,344.8095,1035.0
2020-10-12 10:35:00,365.77,365.77,365.46,365.47,1100.0,345.0359,345.0359,344.7435,344.7529,1100.0
2020-10-12 10:40:00,365.31,365.5,365.28,365.36,6890.0,344.602,344.7812,344.5737,344.6491,6890.0
2020-10-12 10:45:00,365.39,365.44,365.06,365.08,2700.0,344.6774,344.7246,344.3662,344.385,2700.0
2020-10-12 10:50:00,365.26,365.64,365.26,365.56,5108.0,344.5548,344.9133,344.5548,344.8378,5108.0
2020-10-12 10:55:00,365.62,365.64,364.73,364.8,9251.0,344.8944,344.9133,344.0549,344.1209,9251.0
2020-10-12 11:00:00,364.92,365.83,364.89,365.73,5240.0,344.2341,345.0925,344.2058,344.9982,5240.0
2020-10-12 11:05:00,365.76,366.31,365.76,366.31,13969.0,345.0265,345.5453,345.0265,345.5453,13969.0
2020-10-12 11:10:00,366.31,366.31,366.04,366.18,10220.0,345.5453,345.5453,345.2906,345.4227,10220.0
2020-10-12 11:15:00,366.17,366.55,366.09,366.46,29064.0,345.4132,345.7717,345.3378,345.6868,29064.0
2020-10-12 11:20:00,366.49,366.6,366.18,366.22,5270.0,345.7151,345.8189,345.4227,345.4604,5270.0
2020-10-12 11:25:00,366.24,366.36,366.21,366.21,2222.0,345.4793,345.5925,345.451,345.451,2222.0
2020-10-12 11:30:00,366.32,366.38,366.1,366.17,1214.0,345.5547,345.6113,345.3472,345.4132,1214.0
2020-10-12 11:35:00,366.05,366.17,366.0,366.04,8754.0,345.3,345.4132,345.2529,345.2906,8754.0
2020-10-12 11:40:00,366.12,366.14,366.03,366.14,1500.0,345.3661,345.3849,345.2812,345.3849,1500.0
2020-10-12 11:45:00,366.03,366.19,366.03,366.11,1440.0,345.2812,345.4321,345.2812,345.3566,1440.0
2020-10-12 11:50:00,366.11,366.11,365.81,365.9,1200.0,345.3566,345.3566,345.0736,345.1585,1200.0
2020-10-12 11:55:00,365.86,365.99,365.85,365.92,1500.0,345.1208,345.2434,345.1114,345.1774,1500.0
2020-10-12 12:00:00,365.88,365.88,365.62,365.62,700.0,345.1397,345.1397,344.8944,344.8944,700.0
2020-10-12 12:05:00,365.72,365.77,365.67,365.76,710.0,344.9887,345.0359,344.9416,345.0265,710.0
2020-10-12 12:10:00,365.85,366.06,365.85,366.02,3130.0,345.1114,345.3095,345.1114,345.2717,3130.0
2020-10-12 12:15:00,366.05,366.05,365.91,365.91,469.0,345.3,345.3,345.168,345.168,469.0
2020-10-12 12:20:00,365.86,365.89,365.81,365.88,1200.0,345.1208,345.1491,345.0736,345.1397,1200.0
2020-10-12 12:25:00,365.86,366.22,365.85,366.22,5699.0,345.1208,345.4604,345.1114,345.4604,5699.0
2020-10-12 12:30:00,366.14,366.14,365.87,365.99,1200.0,345.3849,345.3849,345.1302,345.2434,1200.0
2020-10-12 12:35:00,366.03,366.08,366.01,366.04,1115.0,345.2812,345.3283,345.2623,345.2906,1115.0
2020-10-12 12:40:00,366.21,366.21,366.01,366.11,500.0,345.451,345.451,345.2623,345.3566,500.0
2020-10-12 12:45:00,366.14,366.14,366.11,366.11,400.0,345.3849,345.3849,345.3566,345.3566,400.0
2020-10-12 12:50:00,366.04,366.04,365.91,365.95,1602.0,345.2906,345.2906,345.168,345.2057,1602.0
2020-10-12 12:55:00,365.89,365.9,365.6,365.6,900.0,345.1491,345.1585,344.8755,344.8755,900.0
2020-10-12 13:00:00,365.53,365.6,365.52,365.53,3400.0,344.8095,344.8755,344.8001,344.8095,3400.0
2020-10-12 13:05:00,365.33,365.4,365.28,365.28,4556.0,344.6208,344.6869,344.5737,344.5737,4556.0
2020-10-12 13:10:00,365.34,365.34,365.29,365.32,1342.0,344.6303,344.6303,344.5831,344.6114,1342.0
2020-10-12 13:15:00,365.39,365.61,365.38,365.53,2713.0,344.6774,344.885,344.668,344.8095,2713.0
2020-10-12 13:20:00,365.67,365.78,365.64,365.78,420.0,344.9416,345.0453,344.9133,345.0453,420.0
2020-10-12 13:25:00,365.73,365.78,365.64,365.69,706.0,344.9982,345.0453,344.9133,344.9604,706.0
2020-10-12 13:30:00,365.71,365.78,365.6,365.65,600.0,344.9793,345.0453,344.8755,344.9227,600.0
2020-10-12 13:35:00,365.5,365.5,365.24,365.33,9133.0,344.7812,344.7812,344.536,344.6208,9133.0
2020-10-12 13:40:00,365.34,365.34,365.18,365.18,500.0,344.6303,344.6303,344.4794,344.4794,500.0
2020-10-12 13:45:00,365.38,365.38,365.12,365.16,700.0,344.668,344.668,344.4228,344.4605,700.0
2020-10-12 13:50:00,365.45,365.6,365.38,365.49,1214.0,344.734,344.8755,344.668,344.7718,1214.0
2020-10-12 13:55:00,365.56,365.57,365.42,365.56,2118.0,344.8378,344.8472,344.7057,344.8378,2118.0
2020-10-12 14:00:00,365.63,365.69,365.53,365.53,654.0,344.9038,344.9604,344.8095,344.8095,654.0
2020-10-12 14:05:00,365.52,365.52,365.43,365.5,2300.0,344.8001,344.8001,344.7152,344.7812,2300.0
2020-10-12 14:10:00,365.5,365.5,365.32,365.41,3828.0,344.7812,344.7812,344.6114,344.6963,3828.0
2020-10-12 14:15:00,365.42,365.46,365.4,365.41,600.0,344.7057,344.7435,344.6869,344.6963,600.0
2020-10-12 14:20:00,365.39,365.49,365.15,365.48,2733.0,344.6774,344.7718,344.4511,344.7623,2733.0
2020-10-12 14:25:00,365.56,365.7,365.53,365.7,3496.0,344.8378,344.9699,344.8095,344.9699,3496.0
2020-10-12 14:30:00,365.73,365.97,365.72,365.94,3069.0,344.9982,345.2246,344.9887,345.1963,3069.0
2020-10-12 14:35:00,365.72,365.88,365.71,365.71,1100.0,344.9887,345.1397,344.9793,344.9793,1100.0
2020-10-12 14:40:00,365.7,365.82,365.53,365.72,1120.0,344.9699,345.0831,344.8095,344.9887,1120.0
2020-10-12 14:45:00,365.66,365.66,365.54,365.54,400.0,344.9321,344.9321,344.8189,344.8189,400.0
2020-10-12 14:50:00,365.62,365.79,365.62,365.79,500.0,344.8944,345.0548,344.8944,345.0548,500.0
2020-10-12 14:55:00,365.84,365.97,365.76,365.97,1156.0,345.1019,345.2246,345.0265,345.2246,1156.0
2020-10-12 15:00:00,366.12,366.26,366.09,366.2,1624.0,345.3661,345.4981,345.3378,345.4415,1624.0
2020-10-12 15:05:00,366.19,366.28,366.16,366.25,1612.0,345.4321,345.517,345.4038,345.4887,1612.0
2020-10-12 15:10:00,366.17,366.29,366.04,366.06,3462.0,345.4132,345.5264,345.2906,345.3095,3462.0
2020-10-12 15:15:00,366.23,366.52,366.23,366.52,2500.0,345.4698,345.7434,345.4698,345.7434,2500.0
2020-10-12 15:20:00,366.6,366.7,366.54,366.6,1100.0,345.8189,345.9132,345.7623,345.8189,1100.0
2020-10-12 15:25:00,366.7,366.75,366.51,366.67,2538.0,345.9132,345.9604,345.734,345.8849,2538.0
2020-10-12 15:30:00,366.63,366.74,366.45,366.58,5751.0,345.8472,345.9509,345.6774,345.8,5751.0
2020-10-12 15:35:00,366.52,366.64,366.45,366.59,2858.0,345.7434,345.8566,345.6774,345.8094,2858.0
2020-10-12 15:40:00,366.54,366.66,366.45,366.55,2706.0,345.7623,345.8755,345.6774,345.7717,2706.0
2020-10-12 15:45:00,366.51,366.59,365.93,365.93,6908.0,345.734,345.8094,345.1868,345.1868,6908.0
2020-10-12 15:50:00,365.8,366.16,365.61,365.91,17564.0,345.0642,345.4038,344.885,345.168,17564.0
2020-10-12 15:55:00,365.94,366.22,365.83,366.14,48038.0,345.1963,345.4604,345.0925,345.3849,48038.0
2020-10-13 09:30:00,363.53,364.85,363.18,364.81,52483.0,342.9229,344.1681,342.5927,344.1303,52483.0
2020-10-13 09:35:00,364.77,365.09,364.53,364.53,24468.0,344.0926,344.3945,343.8662,343.8662,24468.0
2020-10-13 09:40:00,364.5,365.14,364.29,364.82,21697.0,343.8379,344.4416,343.6398,344.1398,21697.0
2020-10-13 09:45:00,364.79,364.88,364.49,364.76,7223.0,344.1115,344.1964,343.8285,344.0832,7223.0
2020-10-13 09:50:00,364.8,364.96,363.34,363.36,12408.0,344.1209,344.2718,342.7437,342.7625,12408.0
2020-10-13 09:55:00,363.59,364.3,363.59,364.27,9630.0,342.9795,343.6492,342.9795,343.6209,9630.0
2020-10-13 10:00:00,364.35,365.06,364.31,364.95,6340.0,343.6964,344.3662,343.6587,344.2624,6340.0
2020-10-13 10:05:00,364.94,364.98,363.78,364.09,10945.0,344.253,344.2907,343.1587,343.4511,10945.0
2020-10-13 10:10:00,363.99,364.14,363.42,363.6,10363.0,343.3568,343.4983,342.8191,342.9889,10363.0
2020-10-13 10:15:00,363.65,363.74,363.14,363.32,5654.0,343.0361,343.121,342.555,342.7248,5654.0
2020-10-13 10:20:00,363.5,363.57,363.19,363.57,5484.0,342.8946,342.9606,342.6022,342.9606,5484.0
2020-10-13 10:25:00,363.45,363.76,363.4,363.48,4336.0,342.8474,343.1398,342.8003,342.8757,4336.0
2020-10-13 10:30:00,363.35,363.64,363.05,363.5,10577.0,342.7531,343.0266,342.4701,342.8946,10577.0
2020-10-13 10:35:00,363.55,364.1,363.54,363.74,6138.0,342.9418,343.4606,342.9323,343.121,6138.0
2020-10-13 10:40:00,363.92,363.92,363.29,363.32,4253.0,343.2908,343.2908,342.6965,342.7248,4253.0
2020-10-13 10:45:00,363.39,363.39,362.84,362.84,4636.0,342.7908,342.7908,342.272,342.272,4636.0
2020-10-13 10:50:00,362.87,363.3,362.79,363.3,3800.0,342.3003,342.7059,342.2248,342.7059,3800.0
2020-10-13 10:55:00,363.34,363.81,363.31,363.49,21783.0,342.7437,343.187,342.7154,342.8852,21783.0
2020-10-13 11:00:00,363.55,363.75,363.45,363.52,3113.0,342.9418,343.1304,342.8474,342.9135,3113.0
2020-10-13 11:05:00,363.47,363.67,363.45,363.59,1611.0,342.8663,343.0549,342.8474,342.9795,1611.0
2020-10-13 11:10:00,363.32,363.76,363.32,363.76,5781.0,342.7248,343.1398,342.7248,343.1398,5781.0
2020-10-13 11:15:00,363.82,363.83,363.35,363.42,13317.0,343.1964,343.2059,342.7531,342.8191,13317.0
2020-10-13 11:20:00,363.6,363.6,363.26,363.27,2900.0,342.9889,342.9889,342.6682,342.6776,2900.0
2020-10-13 11:25:00,363.18,363.25,363.1,363.12,1960.0,342.5927,342.6588,342.5173,342.5361,1960.0
2020-10-13 11:30:00,363.3,363.43,363.3,363.43,700.0,342.7059,342.8286,342.7059,342.8286,700.0
2020-10-13 11:35:00,363.39,363.47,363.28,363.29,2900.0,342.7908,342.8663,342.6871,342.6965,2900.0
2020-10-13 11:40:00,363.35,363.35,362.92,363.01,2400.0,342.7531,342.7531,342.3475,342.4324,2400.0
2020-10-13 11:45:00,363.18,363.4,363.18,363.38,2033.0,342.5927,342.8003,342.5927,342.7814,2033.0
2020-10-13 11:50:00,363.47,363.62,363.47,363.62,700.0,342.8663,343.0078,342.8663,343.0078,700.0
2020-10-13 11:55:00,363.69,363.88,363.69,363.81,4700.0,343.0738,343.253,343.0738,343.187,4700.0
2020-10-13 12:00:00,363.89,363.92,363.75,363.75,5336.0,343.2625,343.2908,343.1304,343.1304,5336.0
2020-10-13 12:05:00,363.68,363.85,363.68,363.72,1500.0,343.0644,343.2247,343.0644,343.1021,1500.0
2020-10-13 12:10:00,363.78,363.79,363.34,363.75,13849.0,343.1587,343.1681,342.7437,343.1304,13849.0
2020-10-13 12:15:00,363.84,364.23,363.75,364.17,3350.0,343.2153,343.5832,343.1304,343.5266,3350.0
2020-10-13 12:20:00,363.96,364.3,363.96,364.28,6199.0,343.3285,343.6492,343.3285,343.6304,6199.0
2020-10-13 12:25:00,364.36,364.36,364.14,364.23,2152.0,343.7058,343.7058,343.4983,343.5832,2152.0
2020-10-13 12:30:00,364.16,364.27,363.94,363.94,5308.0,343.5172,343.6209,343.3096,343.3096,5308.0
2020-10-13 12:35:00,363.81,363.81,363.63,363.69,8500.0,343.187,343.187,343.0172,343.0738,8500.0
2020-10-13 12:40:00,363.59,363.84,363.59,363.82,13300.0,342.9795,343.2153,342.9795,343.1964,13300.0
2020-10-13 12:45:00,363.91,364.39,363.91,364.39,9454.0,343.2813,343.7341,343.2813,343.7341,9454.0
2020-10-13 12:50:00,364.54,364.66,364.5,364.64,3100.0,343.8756,343.9888,343.8379,343.97,3100.0
2020-10-13 12:55:00,364.55,364.72,364.55,364.66,1360.0,343.8851,344.0454,343.8851,343.9888,1360.0
2020-10-13 13:00:00,364.68,364.76,364.57,364.57,2119.0,344.0077,344.0832,343.9039,343.9039,2119.0
2020-10-13 13:05:00,364.47,364.5,363.84,363.84,4748.0,343.8096,343.8379,343.2153,343.2153,4748.0
2020-10-13 13:10:00,364.12,364.38,364.11,364.27,1437.0,343.4794,343.7247,343.47,343.6209,1437.0
2020-10-13 13:15:00,364.43,364.57,364.42,364.42,1100.0,343.7719,343.9039,343.7624,343.7624,1100.0
2020-10-13 13:20:00,364.33,364.53,363.91,364.21,3797.0,343.6775,343.8662,343.2813,343.5643,3797.0
2020-10-13 13:25:00,364.23,364.56,364.23,364.56,6960.0,343.5832,343.8945,343.5832,343.8945,6960.0
2020-10-13 13:30:00,364.56,364.74,364.48,364.66,2850.0,343.8945,344.0643,343.819,343.9888,2850.0
2020-10-13 13:35:00,364.65,364.67,364.46,364.53,2175.0,343.9794,343.9983,343.8002,343.8662,2175.0
2020-10-13 13:40:00,364.65,364.71,364.45,364.51,1813.0,343.9794,344.036,343.7907,343.8473,1813.0
2020-10-13 13:45:00,364.46,364.55,364.37,364.54,2440.0,343.8002,343.8851,343.7153,343.8756,2440.0
2020-10-13 13:50:00,364.46,364.49,364.22,364.29,4245.0,343.8002,343.8285,343.5738,343.6398,4245.0
2020-10-13 13:55:00,364.3,364.34,363.49,363.49,15068.0,343.6492,343.687,342.8852,342.8852,15068.0
2020-10-13 14:00:00,363.48,363.49,363.15,363.49,6679.0,342.8757,342.8852,342.5644,342.8852,6679.0
2020-10-13 14:05:00,363.48,363.61,363.25,363.3,2800.0,342.8757,342.9983,342.6588,342.7059,2800.0
2020-10-13 14:10:00,363.44,363.68,363.4,363.65,2025.0,342.838,343.0644,342.8003,343.0361,2025.0
2020-10-13 14:15:00,363.73,363.93,363.67,363.92,3752.0,343.1115,343.3002,343.0549,343.2908,3752.0
2020-10-13 14:20:00,363.91,363.95,363.6,363.83,3134.0,343.2813,343.3191,342.9889,343.2059,3134.0
2020-10-13 14:25:00,363.96,363.98,363.12,363.12,2965.0,343.3285,343.3474,342.5361,342.5361,2965.0
2020-10-13 14:30:00,363.01,363.28,362.49,363.28,13046.0,342.4324,342.6871,341.9418,342.6871,13046.0
2020-10-13 14:35:00,363.0,363.0,362.68,362.87,1860.0,342.4229,342.4229,342.1211,342.3003,1860.0
2020-10-13 14:40:00,362.56,362.72,362.56,362.66,1897.0,342.0079,342.1588,342.0079,342.1022,1897.0
2020-10-13 14:45:00,362.74,362.98,362.45,362.63,3777.0,342.1777,342.4041,341.9041,342.0739,3777.0
2020-10-13 14:50:00,362.57,362.69,362.45,362.45,4184.0,342.0173,342.1305,341.9041,341.9041,4184.0
2020-10-13 14:55:00,362.56,363.11,362.51,362.93,2352.0,342.0079,342.5267,341.9607,342.3569,2352.0
2020-10-13 15:00:00,362.78,363.12,362.77,363.12,9432.0,342.2154,342.5361,342.206,342.5361,9432.0
2020-10-13 15:05:00,363.08,363.12,363.04,363.04,3168.0,342.4984,342.5361,342.4607,342.4607,3168.0
2020-10-13 15:10:00,363.1,363.27,363.1,363.18,2486.0,342.5173,342.6776,342.5173,342.5927,2486.0
2020-10-13 15:15:00,363.21,363.57,363.12,363.55,1680.0,342.621,342.9606,342.5361,342.9418,1680.0
2020-10-13 15:20:00,363.5,364.02,363.45,364.0,6416.0,342.8946,343.3851,342.8474,343.3662,6416.0
2020-10-13 15:25:00,363.93,364.21,363.89,363.95,3940.0,343.3002,343.5643,343.2625,343.3191,3940.0
2020-10-13 15:30:00,364.01,364.14,363.92,364.06,5506.0,343.3757,343.4983,343.2908,343.4228,5506.0
2020-10-13 15:35:00,363.98,364.05,363.77,363.92,5994.0,343.3474,343.4134,343.1493,343.2908,5994.0
2020-10-13 15:40:00,364.03,364.28,364.02,364.06,5915.0,343.3945,343.6304,343.3851,343.4228,5915.0
2020-10-13 15:45:00,364.06,364.16,363.66,363.7,3343.0,343.4228,343.5172,343.0455,343.0832,3343.0
2020-10-13 15:50:00,363.71,363.77,363.26,363.26,21262.0,343.0927,343.1493,342.6682,342.6682,21262.0
2020-10-13 15:55:00,363.3,363.82,363.21,363.27,38951.0,342.7059,343.1964,342.621,342.6776,38951.0
2020-10-14 09:30:00,363.18,365.31,363.02,364.87,34261.0,342.5927,344.602,342.4418,344.1869,34261.0
2020-10-14 09:35:00,364.88,365.17,364.81,364.82,10072.0,344.1964,344.4699,344.1303,344.1398,10072.0
2020-10-14 09:40:00,364.69,365.69,364.65,365.62,13839.0,344.0171,344.9604,343.9794,344.8944,13839.0
2020-10-14 09:45:00,365.57,365.97,365.53,365.96,4095.0,344.8472,345.2246,344.8095,345.2151,4095.0
2020-10-14 09:50:00,365.76,366.14,365.74,365.91,3125.0,345.0265,345.3849,345.0076,345.168,3125.0
2020-10-14 09:55:00,366.01,366.28,365.79,366.01,17570.0,345.2623,345.517,345.0548,345.2623,17570.0
2020-10-14 10:00:00,365.95,365.95,365.55,365.69,9667.0,345.2057,345.2057,344.8284,344.9604,9667.0
2020-10-14 10:05:00,365.71,365.82,365.2,365.2,6592.0,344.9793,345.0831,344.4982,344.4982,6592.0
2020-10-14 10:10:00,365.03,365.09,364.88,365.05,6610.0,344.3379,344.3945,344.1964,344.3567,6610.0
2020-10-14 10:15:00,365.12,365.16,364.6,364.66,14409.0,344.4228,344.4605,343.9322,343.9888,14409.0
2020-10-14 10:20:00,364.7,365.27,364.69,365.02,2900.0,344.0266,344.5642,344.0171,344.3284,2900.0
2020-10-14 10:25:00,364.91,364.91,363.93,363.93,4290.0,344.2247,344.2247,343.3002,343.3002,4290.0
2020-10-14 10:30:00,364.01,364.1,363.72,363.92,11936.0,343.3757,343.4606,343.1021,343.2908,11936.0
2020-10-14 10:35:00,363.91,364.54,363.86,364.34,4547.0,343.2813,343.8756,343.2342,343.687,4547.0
2020-10-14 10:40:00,364.48,364.49,364.23,364.45,2065.0,343.819,343.8285,343.5832,343.7907,2065.0
2020-10-14 10:45:00,364.76,364.76,364.41,364.41,300.0,344.0832,344.0832,343.753,343.753,300.0
2020-10-14 10:50:00,364.34,364.34,364.12,364.18,2300.0,343.687,343.687,343.4794,343.536,2300.0
2020-10-14 10:55:00,364.01,364.19,363.99,364.11,900.0,343.3757,343.5455,343.3568,343.47,900.0
2020-10-14 11:00:00,364.19,364.25,363.78,363.8,2500.0,343.5455,343.6021,343.1587,343.1776,2500.0
2020-10-14 11:05:00,363.84,364.49,363.76,364.49,5611.0,343.2153,343.8285,343.1398,343.8285,5611.0
2020-10-14 11:10:00,364.43,364.43,364.09,364.09,4862.0,343.7719,343.7719,343.4511,343.4511,4862.0
2020-10-14 11:15:00,364.22,364.38,364.12,364.12,2573.0,343.5738,343.7247,343.4794,343.4794,2573.0
2020-10-14 11:20:00,364.43,364.58,364.36,364.54,1158.0,343.7719,343.9134,343.7058,343.8756,1158.0
2020-10-14 11:25:00,364.5,364.65,364.36,364.39,4280.0,343.8379,343.9794,343.7058,343.7341,4280.0
2020-10-14 11:30:00,364.45,364.53,364.18,364.27,3076.0,343.7907,343.8662,343.536,343.6209,3076.0
2020-10-14 11:35:00,364.26,364.44,364.26,364.33,1201.0,343.6115,343.7813,343.6115,343.6775,1201.0
2020-10-14 11:40:00,364.26,364.44,364.09,364.27,2770.0,343.6115,343.7813,343.4511,343.6209,2770.0
2020-10-14 11:45:00,364.09,364.09,362.88,363.16,4444.0,343.4511,343.4511,342.3097,342.5739,4444.0
2020-10-14 11:50:00,363.13,363.16,362.59,362.59,4010.0,342.5456,342.5739,342.0362,342.0362,4010.0
2020-10-14 11:55:00,362.55,362.99,362.55,362.76,2900.0,341.9984,342.4135,341.9984,342.1965,2900.0
2020-10-14 12:00:00,362.67,363.29,362.67,363.22,5678.0,342.1116,342.6965,342.1116,342.6305,5678.0
2020-10-14 12:05:00,363.23,363.68,363.21,363.39,3833.0,342.6399,343.0644,342.621,342.7908,3833.0
2020-10-14 12:10:00,363.3,363.36,362.93,363.24,4820.0,342.7059,342.7625,342.3569,342.6493,4820.0
2020-10-14 12:15:00,363.3,363.3,362.39,362.44,2117.0,342.7059,342.7059,341.8475,341.8947,2117.0
2020-10-14 12:20:00,362.43,362.49,361.9,361.91,2868.0,341.8852,341.9418,341.3853,341.3947,2868.0
2020-10-14 12:25:00,361.88,362.53,361.88,362.48,3633.0,341.3664,341.9796,341.3664,341.9324,3633.0
2020-10-14 12:30:00,362.5,362.85,362.39,362.85,6550.0,341.9513,342.2814,341.8475,342.2814,6550.0
2020-10-14 12:35:00,362.82,362.97,362.17,362.6,7737.0,342.2531,342.3946,341.64,342.0456,7737.0
2020-10-14 12:40:00,362.59,362.82,362.59,362.77,895.0,342.0362,342.2531,342.0362,342.206,895.0
2020-10-14 12:45:00,362.73,362.96,362.73,362.93,1900.0,342.1682,342.3852,342.1682,342.3569,1900.0
2020-10-14 12:50:00,362.95,362.95,362.92,362.93,200.0,342.3758,342.3758,342.3475,342.3569,200.0
2020-10-14 12:55:00,362.91,363.2,362.9,363.13,2300.0,342.338,342.6116,342.3286,342.5456,2300.0
2020-10-14 13:00:00,363.1,363.4,363.1,363.28,3782.0,342.5173,342.8003,342.5173,342.6871,3782.0
2020-10-14 13:05:00,363.36,363.58,363.3,363.57,6497.0,342.7625,342.97,342.7059,342.9606,6497.0
2020-10-14 13:10:00,363.77,363.77,363.54,363.61,1800.0,343.1493,343.1493,342.9323,342.9983,1800.0
2020-10-14 13:15:00,363.56,363.83,363.44,363.72,2800.0,342.9512,343.2059,342.838,343.1021,2800.0
2020-10-14 13:20:00,363.6,363.61,363.36,363.53,4956.0,342.9889,342.9983,342.7625,342.9229,4956.0
2020-10-14 13:25:00,363.48,363.58,363.39,363.39,1200.0,342.8757,342.97,342.7908,342.7908,1200.0
2020-10-14 13:30:00,363.35,363.39,363.07,363.1,7600.0,342.7531,342.7908,342.489,342.5173,7600.0
2020-10-14 13:35:00,363.02,363.29,363.02,363.16,3650.0,342.4418,342.6965,342.4418,342.5739,3650.0
2020-10-14 13:40:00,363.2,363.2,362.96,362.98,3870.0,342.6116,342.6116,342.3852,342.4041,3870.0
2020-10-14 13:45:00,362.91,363.24,362.79,363.24,2096.0,342.338,342.6493,342.2248,342.6493,2096.0
2020-10-14 13:50:00,363.18,363.19,362.87,363.09,1566.0,342.5927,342.6022,342.3003,342.5078,1566.0
2020-10-14 13:55:00,362.96,362.96,362.84,362.85,750.0,342.3852,342.3852,342.272,342.2814,750.0
2020-10-14 14:00:00,362.73,362.94,362.71,362.88,4736.0,342.1682,342.3663,342.1494,342.3097,4736.0
2020-10-14 14:05:00,362.92,363.14,362.91,363.08,3260.0,342.3475,342.555,342.338,342.4984,3260.0
2020-10-14 14:10:00,363.03,363.24,363.02,363.22,1100.0,342.4512,342.6493,342.4418,342.6305,1100.0
2020-10-14 14:15:00,362.94,363.17,362.93,362.93,3166.0,342.3663,342.5833,342.3569,342.3569,3166.0
2020-10-14 14:20:00,362.88,362.94,362.65,362.78,2470.0,342.3097,342.3663,342.0928,342.2154,2470.0
2020-10-14 14:25:00,362.72,362.72,362.18,362.27,5166.0,342.1588,342.1588,341.6494,341.7343,5166.0
2020-10-14 14:30:00,362.29,362.39,361.7,361.72,9327.0,341.7532,341.8475,341.1966,341.2155,9327.0
2020-10-14 14:35:00,361.65,361.85,361.48,361.55,7519.0,341.1495,341.3381,340.9891,341.0551,7519.0
2020-10-14 14:40:00,361.67,362.04,361.67,361.86,3206.0,341.1683,341.5173,341.1683,341.3475,3206.0
2020-10-14 14:45:00,361.8,362.2,361.77,362.2,2270.0,341.291,341.6683,341.2627,341.6683,2270.0
2020-10-14 14:50:00,362.25,362.31,362.02,362.22,13689.0,341.7154,341.772,341.4985,341.6871,13689.0
2020-10-14 14:55:00,362.21,362.46,362.21,362.24,3310.0,341.6777,341.9135,341.6777,341.706,3310.0
2020-10-14 15:00:00,362.34,362.66,362.17,362.66,4427.0,341.8003,342.1022,341.64,342.1022,4427.0
2020-10-14 15:05:00,362.81,363.45,362.81,363.13,8809.0,342.2437,342.8474,342.2437,342.5456,8809.0
2020-10-14 15:10:00,363.14,363.34,363.05,363.26,4780.0,342.555,342.7437,342.4701,342.6682,4780.0
2020-10-14 15:15:00,363.18,363.23,363.06,363.13,2788.0,342.5927,342.6399,342.4795,342.5456,2788.0
2020-10-14 15:20:00,363.11,363.28,362.9,362.96,3725.0,342.5267,342.6871,342.3286,342.3852,3725.0
2020-10-14 15:25:00,362.95,363.0,362.73,362.87,7170.0,342.3758,342.4229,342.1682,342.3003,7170.0
2020-10-14 15:30:00,362.75,363.33,362.75,363.05,14439.0,342.1871,342.7342,342.1871,342.4701,14439.0
2020-10-14 15:35:00,362.98,362.98,362.54,362.54,2800.0,342.4041,342.4041,341.989,341.989,2800.0
2020-10-14 15:40:00,362.68,362.85,362.59,362.82,5839.0,342.1211,342.2814,342.0362,342.2531,5839.0
2020-10-14 15:45:00,362.71,362.71,362.22,362.3,3760.0,342.1494,342.1494,341.6871,341.7626,3760.0
2020-10-14 15:50:00,362.36,362.57,362.15,362.21,7359.0,341.8192,342.0173,341.6211,341.6777,7359.0
2020-10-14 15:55:00,362.25,362.3,361.45,361.5,50017.0,341.7154,341.7626,340.9608,341.008,50017.0
2020-10-15 09:30:00,357.25,358.21,356.38,357.99,51290.0,336.9989,337.9045,336.1782,337.6969,51290.0
2020-10-15 09:35:00,358.12,358.38,357.8,358.08,23473.0,337.8196,338.0648,337.5177,337.7818,23473.0
2020-10-15 09:40:00,357.91,358.66,357.79,358.62,14640.0,337.6215,338.3289,337.5083,338.2912,14640.0
2020-10-15 09:45:00,358.78,359.35,358.64,359.22,5015.0,338.4421,338.9798,338.3101,338.8572,5015.0
2020-10-15 09:50:00,359.23,359.54,359.09,359.4,19843.0,338.8666,339.1591,338.7346,339.027,19843.0
2020-10-15 09:55:00,359.46,359.76,359.37,359.76,7842.0,339.0836,339.3666,338.9987,339.3666,7842.0
2020-10-15 10:00:00,359.82,360.18,359.68,360.18,12732.0,339.4232,339.7628,339.2911,339.7628,12732.0
2020-10-15 10:05:00,360.2,360.48,359.53,359.53,17361.0,339.7816,340.0458,339.1496,339.1496,17361.0
2020-10-15 10:10:00,359.51,360.19,359.49,359.87,12472.0,339.1308,339.7722,339.1119,339.4704,12472.0
2020-10-15 10:15:00,359.99,360.47,359.84,360.21,4419.0,339.5836,340.0363,339.4421,339.7911,4419.0
2020-10-15 10:20:00,360.11,360.19,359.89,360.09,2600.0,339.6968,339.7722,339.4892,339.6779,2600.0
2020-10-15 10:25:00,360.22,360.22,359.79,360.11,3643.0,339.8005,339.8005,339.3949,339.6968,3643.0
2020-10-15 10:30:00,360.25,360.67,359.87,360.2,10933.0,339.8288,340.225,339.4704,339.7816,10933.0
2020-10-15 10:35:00,360.24,360.39,359.94,360.32,7256.0,339.8194,339.9609,339.5364,339.8948,7256.0
2020-10-15 10:40:00,360.33,360.59,360.07,360.28,7162.0,339.9043,340.1495,339.659,339.8571,7162.0
2020-10-15 10:45:00,360.23,360.61,360.11,360.41,5511.0,339.8099,340.1684,339.6968,339.9797,5511.0
2020-10-15 10:50:00,360.25,360.49,360.0,360.07,9145.0,339.8288,340.0552,339.593,339.659,9145.0
2020-10-15 10:55:00,360.1,360.65,359.87,360.62,2612.0,339.6873,340.2061,339.4704,340.1778,2612.0
2020-10-15 11:00:00,360.69,360.89,360.24,360.58,9751.0,340.2439,340.4325,339.8194,340.1401,9751.0
2020-10-15 11:05:00,360.66,361.53,360.57,361.33,6673.0,340.2156,341.0363,340.1307,340.8476,6673.0
2020-10-15 11:10:00,361.26,361.5,361.14,361.28,3227.0,340.7816,341.008,340.6684,340.8004,3227.0
2020-10-15 11:15:00,361.34,361.89,361.24,361.84,9046.0,340.857,341.3758,340.7627,341.3287,9046.0
2020-10-15 11:20:00,361.78,362.0,361.56,361.88,4594.0,341.2721,341.4796,341.0646,341.3664,4594.0
2020-10-15 11:25:00,361.87,361.91,361.34,361.35,3623.0,341.357,341.3947,340.857,340.8665,3623.0
2020-10-15 11:30:00,361.41,361.78,361.41,361.69,1100.0,340.9231,341.2721,340.9231,341.1872,1100.0
2020-10-15 11:35:00,361.76,361.93,361.56,361.93,3415.0,341.2532,341.4136,341.0646,341.4136,3415.0
2020-10-15 11:40:00,361.96,362.12,361.92,362.05,5280.0,341.4419,341.5928,341.4041,341.5268,5280.0
2020-10-15 11:45:00,362.26,362.47,362.24,362.24,4900.0,341.7249,341.923,341.706,341.706,4900.0
2020-10-15 11:50:00,362.62,363.28,362.27,363.2,22568.0,342.0645,342.6871,341.7343,342.6116,22568.0
2020-10-15 11:55:00,363.22,363.4,362.45,362.45,4590.0,342.6305,342.8003,341.9041,341.9041,4590.0
2020-10-15 12:00:00,362.38,362.62,362.12,362.14,5400.0,341.8381,342.0645,341.5928,341.6117,5400.0
2020-10-15 12:05:00,362.23,362.49,362.07,362.07,5323.0,341.6966,341.9418,341.5456,341.5456,5323.0
2020-10-15 12:10:00,362.07,362.22,361.95,362.18,3728.0,341.5456,341.6871,341.4324,341.6494,3728.0
2020-10-15 12:15:00,362.23,362.38,362.13,362.13,1700.0,341.6966,341.8381,341.6022,341.6022,1700.0
2020-10-15 12:20:00,361.91,362.2,361.89,362.2,3200.0,341.3947,341.6683,341.3758,341.6683,3200.0
2020-10-15 12:25:00,362.27,362.37,362.16,362.27,1407.0,341.7343,341.8286,341.6305,341.7343,1407.0
2020-10-15 12:30:00,362.14,362.29,361.94,361.94,2090.0,341.6117,341.7532,341.423,341.423,2090.0
2020-10-15 12:35:00,361.99,362.44,361.9,362.36,4160.0,341.4702,341.8947,341.3853,341.8192,4160.0
2020-10-15 12:40:00,362.31,362.61,362.28,362.47,1500.0,341.772,342.055,341.7437,341.923,1500.0
2020-10-15 12:45:00,361.89,362.57,361.86,362.43,7295.0,341.3758,342.0173,341.3475,341.8852,7295.0
2020-10-15 12:50:00,362.39,362.98,362.38,362.81,10068.0,341.8475,342.4041,341.8381,342.2437,10068.0
2020-10-15 12:55:00,362.8,363.24,362.78,363.21,45884.0,342.2343,342.6493,342.2154,342.621,45884.0
2020-10-15 13:00:00,363.27,363.27,363.05,363.22,10044.0,342.6776,342.6776,342.4701,342.6305,10044.0
2020-10-15 13:05:00,363.25,363.39,363.2,363.36,4433.0,342.6588,342.7908,342.6116,342.7625,4433.0
2020-10-15 13:10:00,363.48,363.88,363.38,363.79,2160.0,342.8757,343.253,342.7814,343.1681,2160.0
2020-10-15 13:15:00,363.82,364.26,363.81,364.13,5300.0,343.1964,343.6115,343.187,343.4889,5300.0
2020-10-15 13:20:00,364.16,364.61,364.16,364.42,6019.0,343.5172,343.9417,343.5172,343.7624,6019.0
2020-10-15 13:25:00,364.42,364.66,364.37,364.39,3059.0,343.7624,343.9888,343.7153,343.7341,3059.0
2020-10-15 13:30:00,364.23,364.23,364.0,364.01,1866.0,343.5832,343.5832,343.3662,343.3757,1866.0
2020-10-15 13:35:00,364.12,364.32,364.09,364.14,2808.0,343.4794,343.6681,343.4511,343.4983,2808.0
2020-10-15 13:40:00,364.09,364.55,364.09,364.55,3919.0,343.4511,343.8851,343.4511,343.8851,3919.0
2020-10-15 13:45:00,364.56,364.68,364.26,364.28,5301.0,343.8945,344.0077,343.6115,343.6304,5301.0
2020-10-15 13:50:00,364.28,364.36,364.15,364.15,4000.0,343.6304,343.7058,343.5077,343.5077,4000.0
2020-10-15 13:55:00,364.04,364.22,364.04,364.22,700.0,343.404,343.5738,343.404,343.5738,700.0
2020-10-15 14:00:00,364.37,364.39,364.25,364.29,3620.0,343.7153,343.7341,343.6021,343.6398,3620.0
2020-10-15 14:05:00,364.3,364.57,364.3,364.57,1942.0,343.6492,343.9039,343.6492,343.9039,1942.0
2020-10-15 14:10:00,364.42,364.42,364.28,364.28,200.0,343.7624,343.7624,343.6304,343.6304,200.0
2020-10-15 14:15:00,364.5,364.73,364.49,364.73,3756.0,343.8379,344.0549,343.8285,344.0549,3756.0
2020-10-15 14:20:00,364.7,364.7,364.53,364.56,2500.0,344.0266,344.0266,343.8662,343.8945,2500.0
2020-10-15 14:25:00,364.47,364.7,364.46,364.54,1757.0,343.8096,344.0266,343.8002,343.8756,1757.0
2020-10-15 14:30:00,364.53,364.8,364.53,364.69,1726.0,343.8662,344.1209,343.8662,344.0171,1726.0
2020-10-15 14:35:00,364.61,364.63,364.37,364.37,5770.0,343.9417,343.9605,343.7153,343.7153,5770.0
2020-10-15 14:40:00,364.4,364.51,364.22,364.22,4006.0,343.7436,343.8473,343.5738,343.5738,4006.0
2020-10-15 14:45:00,364.15,364.29,364.1,364.19,1506.0,343.5077,343.6398,343.4606,343.5455,1506.0
2020-10-15 14:50:00,364.24,364.53,364.23,364.52,2659.0,343.5926,343.8662,343.5832,343.8568,2659.0
2020-10-15 14:55:00,364.54,364.8,364.51,364.8,3318.0,343.8756,344.1209,343.8473,344.1209,3318.0
2020-10-15 15:00:00,364.79,365.13,364.79,365.04,4824.0,344.1115,344.4322,344.1115,344.3473,4824.0
2020-10-15 15:05:00,364.98,365.05,364.87,364.87,6743.0,344.2907,344.3567,344.1869,344.1869,6743.0
2020-10-15 15:10:00,364.94,364.96,364.54,364.56,2644.0,344.253,344.2718,343.8756,343.8945,2644.0
2020-10-15 15:15:00,364.55,364.98,364.49,364.98,4701.0,343.8851,344.2907,343.8285,344.2907,4701.0
2020-10-15 15:20:00,364.97,365.07,364.83,364.89,3664.0,344.2813,344.3756,344.1492,344.2058,3664.0
2020-10-15 15:25:00,365.04,365.32,365.04,365.27,1100.0,344.3473,344.6114,344.3473,344.5642,1100.0
2020-10-15 15:30:00,365.28,365.52,365.12,365.21,5912.0,344.5737,344.8001,344.4228,344.5077,5912.0
2020-10-15 15:35:00,365.32,365.34,365.09,365.29,18011.0,344.6114,344.6303,344.3945,344.5831,18011.0
2020-10-15 15:40:00,365.29,365.64,365.2,365.4,17216.0,344.5831,344.9133,344.4982,344.6869,17216.0
2020-10-15 15:45:00,365.46,365.46,364.74,364.82,1500.0,344.7435,344.7435,344.0643,344.1398,1500.0
2020-10-15 15:50:00,364.68,364.93,364.64,364.84,11962.0,344.0077,344.2435,343.97,344.1586,11962.0
2020-10-15 15:55:00,364.85,365.0,364.71,364.95,8558.0,344.1681,344.3096,344.036,344.2624,8558.0
2020-10-16 09:30:00,365.78,366.66,365.6,366.27,20037.0,345.0453,345.8755,344.8755,345.5076,20037.0
2020-10-16 09:35:00,366.33,366.41,365.2,365.48,16265.0,345.5642,345.6396,344.4982,344.7623,16265.0
2020-10-16 09:40:00,365.46,365.66,365.25,365.26,27190.0,344.7435,344.9321,344.5454,344.5548,27190.0
2020-10-16 09:45:00,365.22,365.22,364.61,364.7,6382.0,344.5171,344.5171,343.9417,344.0266,6382.0
2020-10-16 09:50:00,364.47,364.48,363.97,364.25,20143.0,343.8096,343.819,343.3379,343.6021,20143.0
2020-10-16 09:55:00,364.34,365.08,364.34,364.75,3825.0,343.687,344.385,343.687,344.0737,3825.0
2020-10-16 10:00:00,364.77,365.43,364.75,365.12,9421.0,344.0926,344.7152,344.0737,344.4228,9421.0
2020-10-16 10:05:00,365.05,365.07,364.46,364.55,10554.0,344.3567,344.3756,343.8002,343.8851,10554.0
2020-10-16 10:10:00,364.58,364.68,364.47,364.67,4467.0,343.9134,344.0077,343.8096,343.9983,4467.0
2020-10-16 10:15:00,364.48,365.43,364.42,365.32,5316.0,343.819,344.7152,343.7624,344.6114,5316.0
2020-10-16 10:20:00,365.35,365.59,365.2,365.2,6018.0,344.6397,344.8661,344.4982,344.4982,6018.0
2020-10-16 10:25:00,365.32,365.76,365.32,365.54,5560.0,344.6114,345.0265,344.6114,344.8189,5560.0
2020-10-16 10:30:00,365.66,365.72,365.39,365.53,5646.0,344.9321,344.9887,344.6774,344.8095,5646.0
2020-10-16 10:35:00,365.52,365.86,365.48,365.67,7664.0,344.8001,345.1208,344.7623,344.9416,7664.0
2020-10-16 10:40:00,365.64,366.13,365.64,366.05,6580.0,344.9133,345.3755,344.9133,345.3,6580.0
2020-10-16 10:45:00,366.08,366.21,365.77,365.77,4539.0,345.3283,345.451,345.0359,345.0359,4539.0
2020-10-16 10:50:00,365.83,365.94,365.77,365.82,2413.0,345.0925,345.1963,345.0359,345.0831,2413.0
2020-10-16 10:55:00,366.04,366.13,365.7,365.86,4737.0,345.2906,345.3755,344.9699,345.1208,4737.0
2020-10-16 11:00:00,365.87,366.07,365.75,366.02,4162.0,345.1302,345.3189,345.017,345.2717,4162.0
2020-10-16 11:05:00,366.08,366.16,365.94,365.99,8045.0,345.3283,345.4038,345.1963,345.2434,8045.0
2020-10-16 11:10:00,365.98,365.98,365.66,365.71,76840.0,345.234,345.234,344.9321,344.9793,76840.0
2020-10-16 11:15:00,365.69,365.69,365.36,365.62,2151.0,344.9604,344.9604,344.6491,344.8944,2151.0
2020-10-16 11:20:00,365.62,365.64,365.18,365.34,1509.0,344.8944,344.9133,344.4794,344.6303,1509.0
2020-10-16 11:25:00,365.18,365.77,365.18,365.77,2338.0,344.4794,345.0359,344.4794,345.0359,2338.0
2020-10-16 11:30:00,365.7,365.89,365.57,365.89,2920.0,344.9699,345.1491,344.8472,345.1491,2920.0
2020-10-16 11:35:00,365.8,366.26,365.8,366.26,5358.0,345.0642,345.4981,345.0642,345.4981,5358.0
2020-10-16 11:40:00,366.19,366.41,366.0,366.3,3928.0,345.4321,345.6396,345.2529,345.5359,3928.0
2020-10-16 11:45:00,366.3,366.3,366.17,366.17,200.0,345.5359,345.5359,345.4132,345.4132,200.0
2020-10-16 11:50:00,366.51,366.51,366.23,366.28,1465.0,345.734,345.734,345.4698,345.517,1465.0
2020-10-16 11:55:00,366.32,366.46,366.32,366.46,900.0,345.5547,345.6868,345.5547,345.6868,900.0
2020-10-16 12:00:00,366.37,366.37,366.02,366.11,831.0,345.6019,345.6019,345.2717,345.3566,831.0
2020-10-16 12:05:00,365.84,365.84,365.5,365.74,8981.0,345.1019,345.1019,344.7812,345.0076,8981.0
2020-10-16 12:10:00,365.71,365.99,365.58,365.99,5694.0,344.9793,345.2434,344.8567,345.2434,5694.0
2020-10-16 12:15:00,365.94,366.13,365.75,365.75,909.0,345.1963,345.3755,345.017,345.017,909.0
2020-10-16 12:20:00,365.83,365.83,365.64,365.76,1178.0,345.0925,345.0925,344.9133,345.0265,1178.0
2020-10-16 12:25:00,365.82,366.05,365.82,366.03,500.0,345.0831,345.3,345.0831,345.2812,500.0
2020-10-16 12:30:00,365.92,365.92,365.65,365.66,300.0,345.1774,345.1774,344.9227,344.9321,300.0
2020-10-16 12:35:00,365.63,365.63,365.45,365.45,2300.0,344.9038,344.9038,344.734,344.734,2300.0
2020-10-16 12:40:00,365.35,365.39,364.92,364.97,2410.0,344.6397,344.6774,344.2341,344.2813,2410.0
2020-10-16 12:45:00,364.97,365.08,364.65,364.7,2000.0,344.2813,344.385,343.9794,344.0266,2000.0
2020-10-16 12:50:00,364.54,364.7,364.54,364.7,1200.0,343.8756,344.0266,343.8756,344.0266,1200.0
2020-10-16 12:55:00,364.93,364.96,364.92,364.96,700.0,344.2435,344.2718,344.2341,344.2718,700.0
2020-10-16 13:00:00,365.23,365.51,365.23,365.5,900.0,344.5265,344.7906,344.5265,344.7812,900.0
2020-10-16 13:05:00,365.52,365.59,365.51,365.59,400.0,344.8001,344.8661,344.7906,344.8661,400.0
2020-10-16 13:10:00,365.57,365.61,365.45,365.48,1582.0,344.8472,344.885,344.734,344.7623,1582.0
2020-10-16 13:15:00,365.63,365.93,365.63,365.91,500.0,344.9038,345.1868,344.9038,345.168,500.0
2020-10-16 13:20:00,365.82,365.82,365.82,365.82,100.0,345.0831,345.0831,345.0831,345.0831,100.0
2020-10-16 13:25:00,365.75,365.81,365.75,365.81,500.0,345.017,345.0736,345.017,345.0736,500.0
2020-10-16 13:30:00,366.11,366.11,365.86,365.86,560.0,345.3566,345.3566,345.1208,345.1208,560.0
2020-10-16 13:35:00,365.84,365.99,365.84,365.94,1126.0,345.1019,345.2434,345.1019,345.1963,1126.0
2020-10-16 13:40:00,365.99,365.99,365.82,365.85,1431.0,345.2434,345.2434,345.0831,345.1114,1431.0
2020-10-16 13:45:00,365.82,366.03,365.82,365.93,966.0,345.0831,345.2812,345.0831,345.1868,966.0
2020-10-16 13:50:00,366.09,366.09,366.09,366.09,100.0,345.3378,345.3378,345.3378,345.3378,100.0
2020-10-16 13:55:00,366.09,366.09,365.82,365.87,1100.0,345.3378,345.3378,345.0831,345.1302,1100.0
2020-10-16 14:00:00,365.94,366.15,365.67,365.7,2100.0,345.1963,345.3944,344.9416,344.9699,2100.0
2020-10-16 14:05:00,365.71,365.98,365.71,365.98,425.0,344.9793,345.234,344.9793,345.234,425.0
2020-10-16 14:10:00,366.08,366.21,366.02,366.06,3063.0,345.3283,345.451,345.2717,345.3095,3063.0
2020-10-16 14:15:00,366.1,366.1,366.09,366.09,300.0,345.3472,345.3472,345.3378,345.3378,300.0
2020-10-16 14:20:00,366.1,366.12,365.93,365.94,2090.0,345.3472,345.3661,345.1868,345.1963,2090.0
2020-10-16 14:25:00,365.97,366.14,365.97,366.13,800.0,345.2246,345.3849,345.2246,345.3755,800.0
2020-10-16 14:30:00,366.12,366.13,366.01,366.01,743.0,345.3661,345.3755,345.2623,345.2623,743.0
2020-10-16 14:35:00,366.02,366.17,366.02,366.04,1036.0,345.2717,345.4132,345.2717,345.2906,1036.0
2020-10-16 14:40:00,365.86,365.94,365.86,365.93,1795.0,345.1208,345.1963,345.1208,345.1868,1795.0
2020-10-16 14:45:00,365.97,365.97,365.73,365.75,534.0,345.2246,345.2246,344.9982,345.017,534.0
2020-10-16 14:50:00,365.88,366.18,365.8,366.16,2050.0,345.1397,345.4227,345.0642,345.4038,2050.0
2020-10-16 14:55:00,366.17,366.26,366.1,366.21,3507.0,345.4132,345.4981,345.3472,345.451,3507.0
2020-10-16 15:00:00,366.17,366.18,365.79,365.84,2800.0,345.4132,345.4227,345.0548,345.1019,2800.0
2020-10-16 15:05:00,365.78,365.84,365.56,365.56,2579.0,345.0453,345.1019,344.8378,344.8378,2579.0
2020-10-16 15:10:00,365.57,365.57,365.28,365.29,1675.0,344.8472,344.8472,344.5737,344.5831,1675.0
2020-10-16 15:15:00,365.32,365.35,365.21,365.21,1170.0,344.6114,344.6397,344.5077,344.5077,1170.0
2020-10-16 15:20:00,365.27,365.32,365.07,365.32,6884.0,344.5642,344.6114,344.3756,344.6114,6884.0
2020-10-16 15:25:00,365.37,365.39,365.24,365.35,2763.0,344.6586,344.6774,344.536,344.6397,2763.0
2020-10-16 15:30:00,365.33,365.37,364.92,364.98,2200.0,344.6208,344.6586,344.2341,344.2907,2200.0
2020-10-16 15:35:00,364.99,365.04,364.78,364.83,3549.0,344.3001,344.3473,344.102,344.1492,3549.0
2020-10-16 15:40:00,364.62,364.77,364.51,364.76,5068.0,343.9511,344.0926,343.8473,344.0832,5068.0
2020-10-16 15:45:00,364.79,364.85,364.72,364.72,1000.0,344.1115,344.1681,344.0454,344.0454,1000.0
2020-10-16 15:50:00,364.51,364.55,364.04,364.12,5611.0,343.8473,343.8851,343.404,343.4794,5611.0
2020-10-16 15:55:00,364.14,364.3,364.02,364.07,26195.0,343.4983,343.6492,343.3851,343.4323,26195.0
2020-10-19 09:30:00,364.85,366.08,364.54,364.88,23342.0,344.1681,345.3283,343.8756,344.1964,23342.0
2020-10-19 09:35:00,365.09,365.32,364.7,365.32,6530.0,344.3945,344.6114,344.0266,344.6114,6530.0
2020-10-19 09:40:00,365.28,365.73,365.24,365.55,4787.0,344.5737,344.9982,344.536,344.8284,4787.0
2020-10-19 09:45:00,365.63,366.28,365.3,366.28,23001.0,344.9038,345.517,344.5925,345.517,23001.0
2020-10-19 09:50:00,366.1,366.97,366.1,366.97,9916.0,345.3472,346.1679,345.3472,346.1679,9916.0
2020-10-19 09:55:00,366.99,367.03,366.3,366.3,2460.0,346.1867,346.2245,345.5359,345.5359,2460.0
2020-10-19 10:00:00,365.99,366.08,365.65,366.08,4959.0,345.2434,345.3283,344.9227,345.3283,4959.0
2020-10-19 10:05:00,365.95,365.95,364.98,364.98,2136.0,345.2057,345.2057,344.2907,344.2907,2136.0
2020-10-19 10:10:00,364.89,365.11,364.54,365.11,5016.0,344.2058,344.4133,343.8756,344.4133,5016.0
2020-10-19 10:15:00,365.18,366.1,365.14,366.08,3650.0,344.4794,345.3472,344.4416,345.3283,3650.0
2020-10-19 10:20:00,366.07,366.22,365.77,365.77,3088.0,345.3189,345.4604,345.0359,345.0359,3088.0
2020-10-19 10:25:00,365.73,366.07,365.56,366.07,3978.0,344.9982,345.3189,344.8378,345.3189,3978.0
2020-10-19 10:30:00,366.11,366.38,365.97,366.27,4395.0,345.3566,345.6113,345.2246,345.5076,4395.0
2020-10-19 10:35:00,366.25,366.26,365.66,365.82,2570.0,345.4887,345.4981,344.9321,345.0831,2570.0
2020-10-19 10:40:00,365.94,366.31,365.6,365.6,4006.0,345.1963,345.5453,344.8755,344.8755,4006.0
2020-10-19 10:45:00,365.6,365.89,365.28,365.55,3403.0,344.8755,345.1491,344.5737,344.8284,3403.0
2020-10-19 10:50:00,365.4,365.87,365.4,365.71,2700.0,344.6869,345.1302,344.6869,344.9793,2700.0
2020-10-19 10:55:00,365.71,366.05,365.56,366.03,4506.0,344.9793,345.3,344.8378,345.2812,4506.0
2020-10-19 11:00:00,366.03,366.25,366.03,366.12,1536.0,345.2812,345.4887,345.2812,345.3661,1536.0
2020-10-19 11:05:00,366.11,366.12,365.72,365.88,1183.0,345.3566,345.3661,344.9887,345.1397,1183.0
2020-10-19 11:10:00,365.66,365.76,365.63,365.69,2100.0,344.9321,345.0265,344.9038,344.9604,2100.0
2020-10-19 11:15:00,365.79,365.83,365.43,365.56,2743.0,345.0548,345.0925,344.7152,344.8378,2743.0
2020-10-19 11:20:00,365.47,365.47,364.28,364.46,3291.0,344.7529,344.7529,343.6304,343.8002,3291.0
2020-10-19 11:25:00,364.3,364.61,364.12,364.55,8520.0,343.6492,343.9417,343.4794,343.8851,8520.0
2020-10-19 11:30:00,364.77,364.8,364.35,364.52,3000.0,344.0926,344.1209,343.6964,343.8568,3000.0
2020-10-19 11:35:00,364.83,365.15,364.52,364.53,4200.0,344.1492,344.4511,343.8568,343.8662,4200.0
2020-10-19 11:40:00,364.56,364.85,364.56,364.74,1000.0,343.8945,344.1681,343.8945,344.0643,1000.0
2020-10-19 11:45:00,364.65,364.8,364.63,364.8,3595.0,343.9794,344.1209,343.9605,344.1209,3595.0
2020-10-19 11:50:00,364.52,364.78,364.52,364.78,700.0,343.8568,344.102,343.8568,344.102,700.0
2020-10-19 11:55:00,364.76,364.91,364.65,364.86,1627.0,344.0832,344.2247,343.9794,344.1775,1627.0
2020-10-19 12:00:00,364.64,364.87,364.52,364.69,1205.0,343.97,344.1869,343.8568,344.0171,1205.0
2020-10-19 12:05:00,364.58,364.74,364.36,364.7,1126.0,343.9134,344.0643,343.7058,344.0266,1126.0
2020-10-19 12:10:00,364.73,364.89,364.47,364.51,2622.0,344.0549,344.2058,343.8096,343.8473,2622.0
2020-10-19 12:15:00,364.66,364.87,364.56,364.65,900.0,343.9888,344.1869,343.8945,343.9794,900.0
2020-10-19 12:20:00,364.58,364.58,364.23,364.43,800.0,343.9134,343.9134,343.5832,343.7719,800.0
2020-10-19 12:25:00,364.32,364.51,364.28,364.41,2948.0,343.6681,343.8473,343.6304,343.753,2948.0
2020-10-19 12:30:00,364.47,364.47,364.23,364.24,822.0,343.8096,343.8096,343.5832,343.5926,822.0
2020-10-19 12:35:00,364.01,364.18,364.01,364.16,700.0,343.3757,343.536,343.3757,343.5172,700.0
2020-10-19 12:40:00,363.89,364.34,363.89,364.34,900.0,343.2625,343.687,343.2625,343.687,900.0
2020-10-19 12:45:00,364.23,364.44,364.21,364.42,2400.0,343.5832,343.7813,343.5643,343.7624,2400.0
2020-10-19 12:50:00,364.38,364.4,364.36,364.36,500.0,343.7247,343.7436,343.7058,343.7058,500.0
2020-10-19 12:55:00,364.16,364.36,364.16,364.23,1001.0,343.5172,343.7058,343.5172,343.5832,1001.0
2020-10-19 13:00:00,364.21,364.32,363.87,363.87,2896.0,343.5643,343.6681,343.2436,343.2436,2896.0
2020-10-19 13:05:00,363.83,363.96,363.8,363.95,413.0,343.2059,343.3285,343.1776,343.3191,413.0
2020-10-19 13:10:00,364.05,364.21,364.04,364.17,910.0,343.4134,343.5643,343.404,343.5266,910.0
2020-10-19 13:15:00,364.13,364.17,363.92,363.92,1700.0,343.4889,343.5266,343.2908,343.2908,1700.0
2020-10-19 13:20:00,364.13,364.13,363.93,363.93,300.0,343.4889,343.4889,343.3002,343.3002,300.0
2020-10-19 13:25:00,363.82,363.82,363.82,363.82,300.0,343.1964,343.1964,343.1964,343.1964,300.0
2020-10-19 13:30:00,363.9,363.9,363.39,363.46,2623.0,343.2719,343.2719,342.7908,342.8569,2623.0
2020-10-19 13:35:00,363.49,363.61,363.47,363.49,806.0,342.8852,342.9983,342.8663,342.8852,806.0
2020-10-19 13:40:00,363.49,363.5,363.28,363.28,1650.0,342.8852,342.8946,342.6871,342.6871,1650.0
2020-10-19 13:45:00,363.28,363.36,362.79,363.04,2000.0,342.6871,342.7625,342.2248,342.4607,2000.0
2020-10-19 13:50:00,363.12,363.24,362.92,362.93,2593.0,342.5361,342.6493,342.3475,342.3569,2593.0
2020-10-19 13:55:00,362.99,363.27,362.92,362.94,1566.0,342.4135,342.6776,342.3475,342.3663,1566.0
2020-10-19 14:00:00,362.89,362.9,362.41,362.43,5777.0,342.3192,342.3286,341.8664,341.8852,5777.0
2020-10-19 14:05:00,362.51,362.57,362.38,362.38,3861.0,341.9607,342.0173,341.8381,341.8381,3861.0
2020-10-19 14:10:00,362.36,362.83,362.36,362.75,900.0,341.8192,342.2626,341.8192,342.1871,900.0
2020-10-19 14:15:00,362.74,362.95,362.72,362.82,3290.0,342.1777,342.3758,342.1588,342.2531,3290.0
2020-10-19 14:20:00,362.86,363.08,362.85,363.05,1442.0,342.2909,342.4984,342.2814,342.4701,1442.0
2020-10-19 14:25:00,362.94,363.12,362.94,363.1,4169.0,342.3663,342.5361,342.3663,342.5173,4169.0
2020-10-19 14:30:00,362.96,362.98,361.89,361.93,2350.0,342.3852,342.4041,341.3758,341.4136,2350.0
2020-10-19 14:35:00,361.81,361.81,361.41,361.41,1948.0,341.3004,341.3004,340.9231,340.9231,1948.0
2020-10-19 14:40:00,361.56,361.56,361.33,361.33,900.0,341.0646,341.0646,340.8476,340.8476,900.0
2020-10-19 14:45:00,360.92,361.04,360.92,360.94,1100.0,340.4608,340.574,340.4608,340.4797,1100.0
2020-10-19 14:50:00,360.55,360.68,360.38,360.54,11631.0,340.1118,340.2344,339.9514,340.1024,11631.0
2020-10-19 14:55:00,360.69,361.06,360.13,360.13,9902.0,340.2439,340.5929,339.7156,339.7156,9902.0
2020-10-19 15:00:00,360.24,360.24,359.59,359.62,5688.0,339.8194,339.8194,339.2062,339.2345,5688.0
2020-10-19 15:05:00,359.75,359.76,359.41,359.71,2918.0,339.3572,339.3666,339.0364,339.3194,2918.0
2020-10-19 15:10:00,359.97,360.62,359.67,360.56,7304.0,339.5647,340.1778,339.2817,340.1212,7304.0
2020-10-19 15:15:00,360.42,360.42,359.94,360.04,9756.0,339.9892,339.9892,339.5364,339.6307,9756.0
2020-10-19 15:20:00,360.01,360.23,359.65,359.65,13313.0,339.6024,339.8099,339.2628,339.2628,13313.0
2020-10-19 15:25:00,359.62,360.27,359.53,360.12,6738.0,339.2345,339.8477,339.1496,339.7062,6738.0
2020-10-19 15:30:00,360.22,360.8,360.22,360.34,16444.0,339.8005,340.3476,339.8005,339.9137,16444.0
2020-10-19 15:35:00,360.38,361.03,360.38,361.03,2400.0,339.9514,340.5646,339.9514,340.5646,2400.0
2020-10-19 15:40:00,360.95,361.05,360.47,360.47,3000.0,340.4891,340.5835,340.0363,340.0363,3000.0
2020-10-19 15:45:00,360.58,360.75,360.34,360.48,6244.0,340.1401,340.3005,339.9137,340.0458,6244.0
2020-10-19 15:50:00,360.44,360.44,359.04,359.08,6892.0,340.008,340.008,338.6874,338.7251,6892.0
2020-10-19 15:55:00,359.13,359.89,359.01,359.89,77363.0,338.7723,339.4892,338.6591,339.4892,77363.0
2020-10-20 09:30:00,361.98,363.06,361.73,362.51,49487.0,341.4607,342.4795,341.2249,341.9607,49487.0
2020-10-20 09:35:00,362.6,363.03,362.29,362.85,15021.0,342.0456,342.4512,341.7532,342.2814,15021.0
2020-10-20 09:40:00,362.76,363.51,362.72,363.51,18526.0,342.1965,342.904,342.1588,342.904,18526.0
2020-10-20 09:45:00,363.57,363.73,363.33,363.57,21283.0,342.9606,343.1115,342.7342,342.9606,21283.0
2020-10-20 09:50:00,363.6,363.91,363.32,363.91,12354.0,342.9889,343.2813,342.7248,343.2813,12354.0
2020-10-20 09:55:00,363.78,364.34,363.74,364.28,7784.0,343.1587,343.687,343.121,343.6304,7784.0
2020-10-20 10:00:00,364.29,364.55,363.63,363.72,13152.0,343.6398,343.8851,343.0172,343.1021,13152.0
2020-10-20 10:05:00,363.79,363.79,363.3,363.3,4990.0,343.1681,343.1681,342.7059,342.7059,4990.0
2020-10-20 10:10:00,363.3,363.87,363.19,363.32,8186.0,342.7059,343.2436,342.6022,342.7248,8186.0
2020-10-20 10:15:00,363.31,363.86,363.29,363.29,10222.0,342.7154,343.2342,342.6965,342.6965,10222.0
2020-10-20 10:20:00,363.29,363.29,362.83,363.06,2500.0,342.6965,342.6965,342.2626,342.4795,2500.0
2020-10-20 10:25:00,363.07,363.44,362.81,363.44,2382.0,342.489,342.838,342.2437,342.838,2382.0
2020-10-20 10:30:00,363.44,363.63,363.25,363.63,3093.0,342.838,343.0172,342.6588,343.0172,3093.0
2020-10-20 10:35:00,363.34,363.88,363.29,363.83,4170.0,342.7437,343.253,342.6965,343.2059,4170.0
2020-10-20 10:40:00,363.9,364.12,363.79,363.99,6775.0,343.2719,343.4794,343.1681,343.3568,6775.0
2020-10-20 10:45:00,363.99,364.21,363.37,363.78,5735.0,343.3568,343.5643,342.772,343.1587,5735.0
2020-10-20 10:50:00,363.96,364.23,363.92,364.14,4500.0,343.3285,343.5832,343.2908,343.4983,4500.0
2020-10-20 10:55:00,364.18,364.22,363.5,363.5,11103.0,343.536,343.5738,342.8946,342.8946,11103.0
2020-10-20 11:00:00,363.22,363.23,362.43,362.61,12688.0,342.6305,342.6399,341.8852,342.055,12688.0
2020-10-20 11:05:00,362.6,363.01,362.49,363.01,6912.0,342.0456,342.4324,341.9418,342.4324,6912.0
2020-10-20 11:10:00,363.01,363.29,362.79,362.98,7808.0,342.4324,342.6965,342.2248,342.4041,7808.0
2020-10-20 11:15:00,363.03,363.41,363.03,363.36,4000.0,342.4512,342.8097,342.4512,342.7625,4000.0
2020-10-20 11:20:00,363.38,363.8,363.24,363.73,5530.0,342.7814,343.1776,342.6493,343.1115,5530.0
2020-10-20 11:25:00,363.78,364.02,363.77,363.99,8220.0,343.1587,343.3851,343.1493,343.3568,8220.0
2020-10-20 11:30:00,364.03,364.2,363.86,364.07,6200.0,343.3945,343.5549,343.2342,343.4323,6200.0
2020-10-20 11:35:00,364.05,364.34,364.02,364.25,11650.0,343.4134,343.687,343.3851,343.6021,11650.0
2020-10-20 11:40:00,364.44,364.57,364.23,364.51,10151.0,343.7813,343.9039,343.5832,343.8473,10151.0
2020-10-20 11:45:00,364.49,364.74,364.47,364.57,2500.0,343.8285,344.0643,343.8096,343.9039,2500.0
2020-10-20 11:50:00,364.52,364.52,364.19,364.45,11600.0,343.8568,343.8568,343.5455,343.7907,11600.0
2020-10-20 11:55:00,364.5,364.69,364.37,364.48,11290.0,343.8379,344.0171,343.7153,343.819,11290.0
2020-10-20 12:00:00,364.35,364.55,364.34,364.39,8604.0,343.6964,343.8851,343.687,343.7341,8604.0
2020-10-20 12:05:00,364.54,364.61,364.26,364.26,1400.0,343.8756,343.9417,343.6115,343.6115,1400.0
2020-10-20 12:10:00,364.22,364.51,364.21,364.23,5942.0,343.5738,343.8473,343.5643,343.5832,5942.0
2020-10-20 12:15:00,364.1,364.2,363.94,363.94,1200.0,343.4606,343.5549,343.3096,343.3096,1200.0
2020-10-20 12:20:00,363.86,363.86,363.43,363.43,5421.0,343.2342,343.2342,342.8286,342.8286,5421.0
2020-10-20 12:25:00,363.48,363.48,363.29,363.29,317.0,342.8757,342.8757,342.6965,342.6965,317.0
2020-10-20 12:30:00,363.2,364.79,363.2,364.67,7207.0,342.6116,344.1115,342.6116,343.9983,7207.0
2020-10-20 12:35:00,364.8,365.13,364.08,364.36,3599.0,344.1209,344.4322,343.4417,343.7058,3599.0
2020-10-20 12:40:00,364.36,364.67,364.31,364.66,3376.0,343.7058,343.9983,343.6587,343.9888,3376.0
2020-10-20 12:45:00,364.54,364.54,364.0,364.37,6950.0,343.8756,343.8756,343.3662,343.7153,6950.0
2020-10-20 12:50:00,364.29,364.42,364.06,364.27,3288.0,343.6398,343.7624,343.4228,343.6209,3288.0
2020-10-20 12:55:00,364.25,364.63,364.24,364.63,2800.0,343.6021,343.9605,343.5926,343.9605,2800.0
2020-10-20 13:00:00,364.68,365.0,364.64,364.78,2762.0,344.0077,344.3096,343.97,344.102,2762.0
2020-10-20 13:05:00,364.83,364.93,364.61,364.74,1200.0,344.1492,344.2435,343.9417,344.0643,1200.0
2020-10-20 13:10:00,364.64,365.14,364.64,365.08,3240.0,343.97,344.4416,343.97,344.385,3240.0
2020-10-20 13:15:00,365.13,365.13,364.77,364.87,1800.0,344.4322,344.4322,344.0926,344.1869,1800.0
2020-10-20 13:20:00,364.8,365.29,364.8,365.29,1565.0,344.1209,344.5831,344.1209,344.5831,1565.0
2020-10-20 13:25:00,365.04,365.21,365.04,365.14,4280.0,344.3473,344.5077,344.3473,344.4416,4280.0
2020-10-20 13:30:00,365.24,365.28,364.99,365.04,1700.0,344.536,344.5737,344.3001,344.3473,1700.0
2020-10-20 13:35:00,365.07,365.16,365.03,365.09,900.0,344.3756,344.4605,344.3379,344.3945,900.0
2020-10-20 13:40:00,365.1,365.23,364.98,365.09,2118.0,344.4039,344.5265,344.2907,344.3945,2118.0
2020-10-20 13:45:00,365.11,365.37,365.07,365.13,7283.0,344.4133,344.6586,344.3756,344.4322,7283.0
2020-10-20 13:50:00,365.09,365.11,364.9,364.9,1303.0,344.3945,344.4133,344.2152,344.2152,1303.0
2020-10-20 13:55:00,364.9,364.9,364.25,364.48,1673.0,344.2152,344.2152,343.6021,343.819,1673.0
2020-10-20 14:00:00,364.57,364.84,364.57,364.81,3670.0,343.9039,344.1586,343.9039,344.1303,3670.0
2020-10-20 14:05:00,364.73,364.73,364.12,364.44,5985.0,344.0549,344.0549,343.4794,343.7813,5985.0
2020-10-20 14:10:00,364.33,364.57,364.33,364.52,1366.0,343.6775,343.9039,343.6775,343.8568,1366.0
2020-10-20 14:15:00,364.57,364.64,364.43,364.64,1600.0,343.9039,343.97,343.7719,343.97,1600.0
2020-10-20 14:20:00,364.49,364.49,364.12,364.24,3450.0,343.8285,343.8285,343.4794,343.5926,3450.0
2020-10-20 14:25:00,364.33,364.36,364.1,364.1,2450.0,343.6775,343.7058,343.4606,343.4606,2450.0
2020-10-20 14:30:00,363.98,364.25,363.97,364.25,2371.0,343.3474,343.6021,343.3379,343.6021,2371.0
2020-10-20 14:35:00,364.1,364.12,363.87,363.96,2828.0,343.4606,343.4794,343.2436,343.3285,2828.0
2020-10-20 14:40:00,363.82,364.03,363.75,363.78,1000.0,343.1964,343.3945,343.1304,343.1587,1000.0
2020-10-20 14:45:00,363.8,363.8,363.5,363.6,950.0,343.1776,343.1776,342.8946,342.9889,950.0
2020-10-20 14:50:00,363.48,363.48,363.28,363.28,910.0,342.8757,342.8757,342.6871,342.6871,910.0
2020-10-20 14:55:00,363.31,363.43,363.15,363.2,1800.0,342.7154,342.8286,342.5644,342.6116,1800.0
2020-10-20 15:00:00,363.21,363.45,363.21,363.33,2300.0,342.621,342.8474,342.621,342.7342,2300.0
2020-10-20 15:05:00,363.2,363.3,361.87,361.87,7112.0,342.6116,342.7059,341.357,341.357,7112.0
2020-10-20 15:10:00,361.68,361.76,361.0,361.63,14781.0,341.1778,341.2532,340.5363,341.1306,14781.0
2020-10-20 15:15:00,361.29,361.81,361.09,361.69,12225.0,340.8099,341.3004,340.6212,341.1872,12225.0
2020-10-20 15:20:00,361.69,362.06,361.37,361.99,2350.0,341.1872,341.5362,340.8853,341.4702,2350.0
2020-10-20 15:25:00,361.89,362.61,361.84,362.55,2900.0,341.3758,342.055,341.3287,341.9984,2900.0
2020-10-20 15:30:00,362.45,362.49,361.73,361.8,5721.0,341.9041,341.9418,341.2249,341.291,5721.0
2020-10-20 15:35:00,361.87,361.92,361.22,361.59,10446.0,341.357,341.4041,340.7438,341.0929,10446.0
2020-10-20 15:40:00,361.75,362.8,361.74,362.66,12030.0,341.2438,342.2343,341.2344,342.1022,12030.0
2020-10-20 15:45:00,362.6,362.68,362.13,362.13,3113.0,342.0456,342.1211,341.6022,341.6022,3113.0
2020-10-20 15:50:00,361.98,362.41,361.89,362.33,6157.0,341.4607,341.8664,341.3758,341.7909,6157.0
2020-10-20 15:55:00,362.18,362.19,361.51,361.54,19430.0,341.6494,341.6588,341.0174,341.0457,19430.0
2020-10-21 09:30:00,361.98,362.6,361.92,362.6,32429.0,341.4607,342.0456,341.4041,342.0456,32429.0
2020-10-21 09:35:00,362.73,362.73,361.67,362.17,13670.0,342.1682,342.1682,341.1683,341.64,13670.0
2020-10-21 09:40:00,362.21,362.98,362.21,362.98,7662.0,341.6777,342.4041,341.6777,342.4041,7662.0
2020-10-21 09:45:00,362.95,363.34,362.78,362.79,3000.0,342.3758,342.7437,342.2154,342.2248,3000.0
2020-10-21 09:50:00,362.88,363.02,362.53,362.54,4561.0,342.3097,342.4418,341.9796,341.989,4561.0
2020-10-21 09:55:00,362.56,362.75,362.33,362.67,5000.0,342.0079,342.1871,341.7909,342.1116,5000.0
2020-10-21 10:00:00,362.98,363.33,362.67,363.33,4550.0,342.4041,342.7342,342.1116,342.7342,4550.0
2020-10-21 10:05:00,363.36,363.9,363.36,363.44,8579.0,342.7625,343.2719,342.7625,342.838,8579.0
2020-10-21 10:10:00,363.41,363.41,363.13,363.28,2400.0,342.8097,342.8097,342.5456,342.6871,2400.0
2020-10-21 10:15:00,363.51,363.59,363.07,363.31,1700.0,342.904,342.9795,342.489,342.7154,1700.0
2020-10-21 10:20:00,363.34,363.5,363.23,363.44,1927.0,342.7437,342.8946,342.6399,342.838,1927.0
2020-10-21 10:25:00,363.31,363.39,363.1,363.14,1711.0,342.7154,342.7908,342.5173,342.555,1711.0
2020-10-21 10:30:00,363.11,363.46,363.01,363.01,8398.0,342.5267,342.8569,342.4324,342.4324,8398.0
2020-10-21 10:35:00,363.02,363.42,362.84,363.41,4600.0,342.4418,342.8191,342.272,342.8097,4600.0
2020-10-21 10:40:00,363.51,363.57,363.08,363.08,3275.0,342.904,342.9606,342.4984,342.4984,3275.0
2020-10-21 10:45:00,363.07,363.12,362.34,362.34,1740.0,342.489,342.5361,341.8003,341.8003,1740.0
2020-10-21 10:50:00,362.37,362.37,361.69,361.77,5606.0,341.8286,341.8286,341.1872,341.2627,5606.0
2020-10-21 10:55:00,361.8,361.86,361.34,361.47,1700.0,341.291,341.3475,340.857,340.9797,1700.0
2020-10-21 11:00:00,361.32,361.43,361.02,361.02,1982.0,340.8382,340.9419,340.5552,340.5552,1982.0
2020-10-21 11:05:00,361.02,361.02,360.41,360.63,4641.0,340.5552,340.5552,339.9797,340.1873,4641.0
2020-10-21 11:10:00,360.5,360.51,360.15,360.18,5463.0,340.0646,340.0741,339.7345,339.7628,5463.0
2020-10-21 11:15:00,360.06,360.24,359.98,360.18,5767.0,339.6496,339.8194,339.5741,339.7628,5767.0
2020-10-21 11:20:00,360.09,360.42,360.05,360.31,5609.0,339.6779,339.9892,339.6402,339.8854,5609.0
2020-10-21 11:25:00,360.27,360.91,360.17,360.81,4088.0,339.8477,340.4514,339.7533,340.3571,4088.0
2020-10-21 11:30:00,360.89,361.34,360.89,361.18,3700.0,340.4325,340.857,340.4325,340.7061,3700.0
2020-10-21 11:35:00,361.34,361.58,361.34,361.58,2000.0,340.857,341.0834,340.857,341.0834,2000.0
2020-10-21 11:40:00,361.56,361.66,361.41,361.41,2379.0,341.0646,341.1589,340.9231,340.9231,2379.0
2020-10-21 11:45:00,361.42,361.46,361.42,361.46,551.0,340.9325,340.9702,340.9325,340.9702,551.0
2020-10-21 11:50:00,361.45,361.62,361.41,361.41,1700.0,340.9608,341.1212,340.9231,340.9231,1700.0
2020-10-21 11:55:00,361.31,361.31,360.49,360.71,8435.0,340.8287,340.8287,340.0552,340.2627,8435.0
2020-10-21 12:00:00,360.78,360.85,360.64,360.8,2081.0,340.3288,340.3948,340.1967,340.3476,2081.0
2020-10-21 12:05:00,360.71,360.77,360.62,360.67,2100.0,340.2627,340.3193,340.1778,340.225,2100.0
2020-10-21 12:10:00,361.06,361.06,360.56,360.78,2910.0,340.5929,340.5929,340.1212,340.3288,2910.0
2020-10-21 12:15:00,360.78,360.84,360.47,360.47,3967.0,340.3288,340.3854,340.0363,340.0363,3967.0
2020-10-21 12:20:00,360.5,362.48,360.5,362.27,17119.0,340.0646,341.9324,340.0646,341.7343,17119.0
2020-10-21 12:25:00,362.32,362.34,361.32,361.44,17607.0,341.7815,341.8003,340.8382,340.9514,17607.0
2020-10-21 12:30:00,361.43,361.43,360.4,360.44,4524.0,340.9419,340.9419,339.9703,340.008,4524.0
2020-10-21 12:35:00,360.35,360.63,360.33,360.51,1638.0,339.9231,340.1873,339.9043,340.0741,1638.0
2020-10-21 12:40:00,360.63,360.78,360.39,360.55,10953.0,340.1873,340.3288,339.9609,340.1118,10953.0
2020-10-21 12:45:00,360.5,360.7,360.18,360.18,4804.0,340.0646,340.2533,339.7628,339.7628,4804.0
2020-10-21 12:50:00,360.21,360.44,360.13,360.13,3036.0,339.7911,340.008,339.7156,339.7156,3036.0
2020-10-21 12:55:00,360.16,360.36,359.98,360.23,1807.0,339.7439,339.9326,339.5741,339.8099,1807.0
2020-10-21 13:00:00,360.11,360.54,360.1,360.54,1600.0,339.6968,340.1024,339.6873,340.1024,1600.0
2020-10-21 13:05:00,360.48,360.59,360.11,360.13,6300.0,340.0458,340.1495,339.6968,339.7156,6300.0
2020-10-21 13:10:00,360.09,360.23,360.0,360.06,3125.0,339.6779,339.8099,339.593,339.6496,3125.0
2020-10-21 13:15:00,360.08,360.54,360.08,360.34,1450.0,339.6685,340.1024,339.6685,339.9137,1450.0
2020-10-21 13:20:00,360.14,360.17,359.93,360.17,604.0,339.725,339.7533,339.527,339.7533,604.0
2020-10-21 13:25:00,360.26,360.49,360.26,360.49,2143.0,339.8382,340.0552,339.8382,340.0552,2143.0
2020-10-21 13:30:00,360.49,360.58,360.49,360.58,737.0,340.0552,340.1401,340.0552,340.1401,737.0
2020-10-21 13:35:00,360.49,360.5,359.98,360.11,1906.0,340.0552,340.0646,339.5741,339.6968,1906.0
2020-10-21 13:40:00,360.4,360.4,360.28,360.32,400.0,339.9703,339.9703,339.8571,339.8948,400.0
2020-10-21 13:45:00,360.27,360.62,360.27,360.62,200.0,339.8477,340.1778,339.8477,340.1778,200.0
2020-10-21 13:50:00,360.8,361.11,360.58,360.58,4818.0,340.3476,340.6401,340.1401,340.1401,4818.0
2020-10-21 13:55:00,360.45,360.58,360.25,360.31,2207.0,340.0175,340.1401,339.8288,339.8854,2207.0
2020-10-21 14:00:00,360.39,360.76,360.35,360.57,3009.0,339.9609,340.3099,339.9231,340.1307,3009.0
2020-10-21 14:05:00,360.56,360.76,360.56,360.7,1018.0,340.1212,340.3099,340.1212,340.2533,1018.0
2020-10-21 14:10:00,360.59,360.98,360.59,360.98,3838.0,340.1495,340.5174,340.1495,340.5174,3838.0
2020-10-21 14:15:00,360.94,361.07,360.86,360.94,2180.0,340.4797,340.6023,340.4042,340.4797,2180.0
2020-10-21 14:20:00,360.92,360.99,360.68,360.99,3355.0,340.4608,340.5269,340.2344,340.5269,3355.0
2020-10-21 14:25:00,360.9,361.42,360.9,361.28,6409.0,340.442,340.9325,340.442,340.8004,6409.0
2020-10-21 14:30:00,361.3,361.48,361.19,361.36,2550.0,340.8193,340.9891,340.7155,340.8759,2550.0
2020-10-21 14:35:00,361.3,361.52,361.3,361.38,3526.0,340.8193,341.0268,340.8193,340.8948,3526.0
2020-10-21 14:40:00,361.45,361.68,361.41,361.57,4634.0,340.9608,341.1778,340.9231,341.074,4634.0
2020-10-21 14:45:00,361.65,361.75,361.59,361.69,4026.0,341.1495,341.2438,341.0929,341.1872,4026.0
2020-10-21 14:50:00,361.61,361.65,361.49,361.62,3100.0,341.1117,341.1495,340.9985,341.1212,3100.0
2020-10-21 14:55:00,361.61,361.9,361.59,361.87,2526.0,341.1117,341.3853,341.0929,341.357,2526.0
2020-10-21 15:00:00,361.82,361.85,361.76,361.84,635.0,341.3098,341.3381,341.2532,341.3287,635.0
2020-10-21 15:05:00,361.54,361.57,361.09,361.12,3605.0,341.0457,341.074,340.6212,340.6495,3605.0
2020-10-21 15:10:00,360.98,361.17,360.98,360.98,3796.0,340.5174,340.6967,340.5174,340.5174,3796.0
2020-10-21 15:15:00,360.97,361.02,360.55,360.55,1206.0,340.508,340.5552,340.1118,340.1118,1206.0
2020-10-21 15:20:00,360.84,360.94,360.83,360.85,800.0,340.3854,340.4797,340.3759,340.3948,800.0
2020-10-21 15:25:00,361.1,361.17,360.94,361.17,1200.0,340.6306,340.6967,340.4797,340.6967,1200.0
2020-10-21 15:30:00,361.19,361.26,360.35,360.47,3103.0,340.7155,340.7816,339.9231,340.0363,3103.0
2020-10-21 15:35:00,360.55,360.66,360.11,360.19,6376.0,340.1118,340.2156,339.6968,339.7722,6376.0
2020-10-21 15:40:00,360.21,360.22,359.75,359.75,25871.0,339.7911,339.8005,339.3572,339.3572,25871.0
2020-10-21 15:45:00,359.65,359.67,359.23,359.23,7366.0,339.2628,339.2817,338.8666,338.8666,7366.0
2020-10-21 15:50:00,359.22,359.99,359.12,359.8,9101.0,338.8572,339.5836,338.7629,339.4043,9101.0
2020-10-21 15:55:00,359.93,359.96,359.11,359.18,26517.0,339.527,339.5553,338.7534,338.8195,26517.0
2020-10-22 09:30:00,360.05,361.17,360.05,360.79,14000.0,339.6402,340.6967,339.6402,340.3382,14000.0
2020-10-22 09:35:00,360.87,361.17,360.61,360.65,36129.0,340.4137,340.6967,340.1684,340.2061,36129.0
2020-10-22 09:40:00,360.79,361.77,360.78,361.67,10089.0,340.3382,341.2627,340.3288,341.1683,10089.0
2020-10-22 09:45:00,361.81,361.83,361.26,361.46,11736.0,341.3004,341.3193,340.7816,340.9702,11736.0
2020-10-22 09:50:00,361.57,361.77,361.46,361.77,6575.0,341.074,341.2627,340.9702,341.2627,6575.0
2020-10-22 09:55:00,361.85,362.35,361.78,362.06,2145.0,341.3381,341.8098,341.2721,341.5362,2145.0
2020-10-22 10:00:00,362.01,362.09,361.79,362.07,3064.0,341.489,341.5645,341.2815,341.5456,3064.0
2020-10-22 10:05:00,361.95,361.96,361.59,361.61,2431.0,341.4324,341.4419,341.0929,341.1117,2431.0
2020-10-22 10:10:00,361.88,361.89,361.3,361.83,6035.0,341.3664,341.3758,340.8193,341.3193,6035.0
2020-10-22 10:15:00,361.81,362.01,361.52,361.52,11144.0,341.3004,341.489,341.0268,341.0268,11144.0
2020-10-22 10:20:00,361.36,361.36,360.15,360.15,9414.0,340.8759,340.8759,339.7345,339.7345,9414.0
2020-10-22 10:25:00,360.08,360.46,360.08,360.39,12770.0,339.6685,340.0269,339.6685,339.9609,12770.0
2020-10-22 10:30:00,360.28,360.51,359.76,359.88,3318.0,339.8571,340.0741,339.3666,339.4798,3318.0
2020-10-22 10:35:00,359.92,360.51,359.92,360.02,7185.0,339.5175,340.0741,339.5175,339.6119,7185.0
2020-10-22 10:40:00,359.98,359.98,359.06,359.18,6786.0,339.5741,339.5741,338.7063,338.8195,6786.0
2020-10-22 10:45:00,359.26,359.71,359.26,359.44,6017.0,338.8949,339.3194,338.8949,339.0647,6017.0
2020-10-22 10:50:00,359.72,360.93,359.26,360.93,38153.0,339.3289,340.4703,338.8949,340.4703,38153.0
2020-10-22 10:55:00,360.87,361.59,360.79,361.46,10960.0,340.4137,341.0929,340.3382,340.9702,10960.0
2020-10-22 11:00:00,361.46,361.99,361.46,361.75,11763.0,340.9702,341.4702,340.9702,341.2438,11763.0
2020-10-22 11:05:00,361.61,361.89,361.57,361.82,2643.0,341.1117,341.3758,341.074,341.3098,2643.0
2020-10-22 11:10:00,361.76,362.98,361.76,362.91,20425.0,341.2532,342.4041,341.2532,342.338,20425.0
2020-10-22 11:15:00,362.93,363.12,362.5,362.52,12355.0,342.3569,342.5361,341.9513,341.9701,12355.0
2020-10-22 11:20:00,362.57,363.09,362.47,362.92,4116.0,342.0173,342.5078,341.923,342.3475,4116.0
2020-10-22 11:25:00,362.86,362.86,362.45,362.45,2916.0,342.2909,342.2909,341.9041,341.9041,2916.0
2020-10-22 11:30:00,362.55,362.58,362.02,362.02,3622.0,341.9984,342.0267,341.4985,341.4985,3622.0
2020-10-22 11:35:00,362.03,362.11,361.69,361.69,3732.0,341.5079,341.5834,341.1872,341.1872,3732.0
2020-10-22 11:40:00,361.67,362.03,361.54,361.84,6583.0,341.1683,341.5079,341.0457,341.3287,6583.0
2020-10-22 11:45:00,361.96,362.42,361.94,362.26,3979.0,341.4419,341.8758,341.423,341.7249,3979.0
2020-10-22 11:50:00,362.3,362.4,361.8,361.8,6278.0,341.7626,341.8569,341.291,341.291,6278.0
2020-10-22 11:55:00,361.81,361.9,361.52,361.64,4799.0,341.3004,341.3853,341.0268,341.14,4799.0
2020-10-22 12:00:00,361.75,361.77,361.35,361.4,15845.0,341.2438,341.2627,340.8665,340.9136,15845.0
2020-10-22 12:05:00,361.47,361.68,361.26,361.68,17487.0,340.9797,341.1778,340.7816,341.1778,17487.0
2020-10-22 12:10:00,361.66,361.77,361.57,361.77,820.0,341.1589,341.2627,341.074,341.2627,820.0
2020-10-22 12:15:00,361.86,362.06,361.86,362.06,2801.0,341.3475,341.5362,341.3475,341.5362,2801.0
2020-10-22 12:20:00,361.96,362.19,361.96,362.0,3300.0,341.4419,341.6588,341.4419,341.4796,3300.0
2020-10-22 12:25:00,362.09,362.1,362.0,362.1,1361.0,341.5645,341.5739,341.4796,341.5739,1361.0
2020-10-22 12:30:00,362.22,362.22,361.82,361.99,3049.0,341.6871,341.6871,341.3098,341.4702,3049.0
2020-10-22 12:35:00,362.18,362.4,362.11,362.34,5434.0,341.6494,341.8569,341.5834,341.8003,5434.0
2020-10-22 12:40:00,362.19,362.26,362.03,362.22,11525.0,341.6588,341.7249,341.5079,341.6871,11525.0
2020-10-22 12:45:00,362.18,362.74,362.18,362.74,1439.0,341.6494,342.1777,341.6494,342.1777,1439.0
2020-10-22 12:50:00,362.76,363.01,362.75,362.78,8135.0,342.1965,342.4324,342.1871,342.2154,8135.0
2020-10-22 12:55:00,362.78,362.96,362.76,362.88,4766.0,342.2154,342.3852,342.1965,342.3097,4766.0
2020-10-22 13:00:00,362.89,363.04,362.89,363.02,1600.0,342.3192,342.4607,342.3192,342.4418,1600.0
2020-10-22 13:05:00,363.01,363.21,362.96,363.2,5650.0,342.4324,342.621,342.3852,342.6116,5650.0
2020-10-22 13:10:00,363.33,364.01,363.33,363.87,6806.0,342.7342,343.3757,342.7342,343.2436,6806.0
2020-10-22 13:15:00,363.79,363.83,363.61,363.66,3185.0,343.1681,343.2059,342.9983,343.0455,3185.0
2020-10-22 13:20:00,363.58,363.58,363.29,363.35,5968.0,342.97,342.97,342.6965,342.7531,5968.0
2020-10-22 13:25:00,363.36,363.44,363.27,363.29,1762.0,342.7625,342.838,342.6776,342.6965,1762.0
2020-10-22 13:30:00,363.34,363.51,363.34,363.51,300.0,342.7437,342.904,342.7437,342.904,300.0
2020-10-22 13:35:00,363.59,363.59,363.49,363.58,2203.0,342.9795,342.9795,342.8852,342.97,2203.0
2020-10-22 13:40:00,363.33,363.91,363.32,363.72,3720.0,342.7342,343.2813,342.7248,343.1021,3720.0
2020-10-22 13:45:00,363.71,363.92,363.61,363.92,3240.0,343.0927,343.2908,342.9983,343.2908,3240.0
2020-10-22 13:50:00,363.97,364.24,363.87,364.11,2672.0,343.3379,343.5926,343.2436,343.47,2672.0
2020-10-22 13:55:00,364.18,364.25,364.11,364.11,700.0,343.536,343.6021,343.47,343.47,700.0
2020-10-22 14:00:00,364.12,364.43,364.11,364.27,4470.0,343.4794,343.7719,343.47,343.6209,4470.0
2020-10-22 14:05:00,364.35,364.35,363.97,364.07,650.0,343.6964,343.6964,343.3379,343.4323,650.0
2020-10-22 14:10:00,364.04,364.2,364.03,364.04,1263.0,343.404,343.5549,343.3945,343.404,1263.0
2020-10-22 14:15:00,364.12,364.78,364.12,364.63,2636.0,343.4794,344.102,343.4794,343.9605,2636.0
2020-10-22 14:20:00,364.68,365.0,364.68,365.0,8988.0,344.0077,344.3096,344.0077,344.3096,8988.0
2020-10-22 14:25:00,364.95,364.95,364.6,364.69,1306.0,344.2624,344.2624,343.9322,344.0171,1306.0
2020-10-22 14:30:00,364.43,364.66,364.43,364.66,3537.0,343.7719,343.9888,343.7719,343.9888,3537.0
2020-10-22 14:35:00,364.73,364.8,364.59,364.61,2400.0,344.0549,344.1209,343.9228,343.9417,2400.0
2020-10-22 14:40:00,364.75,364.78,364.6,364.63,1706.0,344.0737,344.102,343.9322,343.9605,1706.0
2020-10-22 14:45:00,364.55,364.57,364.44,364.53,1860.0,343.8851,343.9039,343.7813,343.8662,1860.0
2020-10-22 14:50:00,364.52,364.78,364.39,364.7,2100.0,343.8568,344.102,343.7341,344.0266,2100.0
2020-10-22 14:55:00,364.65,364.74,364.54,364.54,4206.0,343.9794,344.0643,343.8756,343.8756,4206.0
2020-10-22 15:00:00,364.5,364.58,364.34,364.55,1520.0,343.8379,343.9134,343.687,343.8851,1520.0
2020-10-22 15:05:00,364.49,364.5,364.14,364.26,2338.0,343.8285,343.8379,343.4983,343.6115,2338.0
2020-10-22 15:10:00,364.31,364.34,364.25,364.33,800.0,343.6587,343.687,343.6021,343.6775,800.0
2020-10-22 15:15:00,364.45,364.49,364.31,364.45,3002.0,343.7907,343.8285,343.6587,343.7907,3002.0
2020-10-22 15:20:00,364.5,364.72,364.5,364.72,600.0,343.8379,344.0454,343.8379,344.0454,600.0
2020-10-22 15:25:00,364.67,365.01,364.65,365.01,12756.0,343.9983,344.319,343.9794,344.319,12756.0
2020-10-22 15:30:00,365.05,365.17,364.89,365.14,8430.0,344.3567,344.4699,344.2058,344.4416,8430.0
2020-10-22 15:35:00,365.15,365.27,365.05,365.05,5933.0,344.4511,344.5642,344.3567,344.3567,5933.0
2020-10-22 15:40:00,365.1,365.26,365.03,365.15,5189.0,344.4039,344.5548,344.3379,344.4511,5189.0
2020-10-22 15:45:00,365.12,365.12,364.98,365.1,1521.0,344.4228,344.4228,344.2907,344.4039,1521.0
2020-10-22 15:50:00,365.19,365.32,364.97,365.21,28579.0,344.4888,344.6114,344.2813,344.5077,28579.0
2020-10-22 15:55:00,365.2,365.26,364.5,365.26,71843.0,344.4982,344.5548,343.8379,344.5548,71843.0
2020-10-23 09:30:00,366.91,368.43,366.57,368.42,58857.0,346.1113,347.5451,345.7906,347.5357,58857.0
2020-10-23 09:35:00,368.18,368.24,367.9,368.17,27219.0,347.3093,347.3659,347.0452,347.2999,27219.0
2020-10-23 09:40:00,368.21,368.24,367.56,367.69,25273.0,347.3376,347.3659,346.7244,346.8471,25273.0
2020-10-23 09:45:00,367.8,367.8,366.84,366.92,9811.0,346.9508,346.9508,346.0453,346.1207,9811.0
2020-10-23 09:50:00,366.87,367.21,366.63,366.82,14030.0,346.0736,346.3943,345.8472,346.0264,14030.0
2020-10-23 09:55:00,366.8,367.03,366.28,366.62,13616.0,346.0075,346.2245,345.517,345.8377,13616.0
2020-10-23 10:00:00,366.48,366.79,366.36,366.36,18274.0,345.7057,345.9981,345.5925,345.5925,18274.0
2020-10-23 10:05:00,366.36,366.36,365.46,366.03,26632.0,345.5925,345.5925,344.7435,345.2812,26632.0
2020-10-23 10:10:00,366.02,366.31,365.68,365.85,12824.0,345.2717,345.5453,344.951,345.1114,12824.0
2020-10-23 10:15:00,365.78,365.78,365.2,365.2,8663.0,345.0453,345.0453,344.4982,344.4982,8663.0
2020-10-23 10:20:00,365.11,365.36,364.96,365.17,4027.0,344.4133,344.6491,344.2718,344.4699,4027.0
2020-10-23 10:25:00,365.15,365.71,365.15,365.71,3216.0,344.4511,344.9793,344.4511,344.9793,3216.0
2020-10-23 10:30:00,365.72,366.22,365.72,366.21,4816.0,344.9887,345.4604,344.9887,345.451,4816.0
2020-10-23 10:35:00,366.1,366.43,366.01,366.43,4146.0,345.3472,345.6585,345.2623,345.6585,4146.0
2020-10-23 10:40:00,366.45,366.45,365.86,366.18,1301.0,345.6774,345.6774,345.1208,345.4227,1301.0
2020-10-23 10:45:00,366.26,366.34,366.14,366.31,2329.0,345.4981,345.5736,345.3849,345.5453,2329.0
2020-10-23 10:50:00,366.14,366.21,365.94,366.2,2900.0,345.3849,345.451,345.1963,345.4415,2900.0
2020-10-23 10:55:00,365.97,366.05,365.63,365.64,2800.0,345.2246,345.3,344.9038,344.9133,2800.0
2020-10-23 11:00:00,365.51,365.56,365.1,365.48,2519.0,344.7906,344.8378,344.4039,344.7623,2519.0
2020-10-23 11:05:00,365.52,365.6,365.36,365.53,2131.0,344.8001,344.8755,344.6491,344.8095,2131.0
2020-10-23 11:10:00,365.64,365.82,365.39,365.82,2136.0,344.9133,345.0831,344.6774,345.0831,2136.0
2020-10-23 11:15:00,366.07,366.21,365.9,366.21,3978.0,345.3189,345.451,345.1585,345.451,3978.0
2020-10-23 11:20:00,366.04,366.04,365.35,365.35,6179.0,345.2906,345.2906,344.6397,344.6397,6179.0
2020-10-23 11:25:00,365.41,365.72,365.18,365.72,1200.0,344.6963,344.9887,344.4794,344.9887,1200.0
2020-10-23 11:30:00,365.68,365.87,365.55,365.87,4473.0,344.951,345.1302,344.8284,345.1302,4473.0
2020-10-23 11:35:00,365.97,366.05,365.78,365.83,9034.0,345.2246,345.3,345.0453,345.0925,9034.0
2020-10-23 11:40:00,365.75,366.06,365.62,365.71,2131.0,345.017,345.3095,344.8944,344.9793,2131.0
2020-10-23 11:45:00,365.63,365.63,365.04,365.04,1200.0,344.9038,344.9038,344.3473,344.3473,1200.0
2020-10-23 11:50:00,364.95,365.25,364.94,365.17,4642.0,344.2624,344.5454,344.253,344.4699,4642.0
2020-10-23 11:55:00,365.2,365.29,365.14,365.29,1300.0,344.4982,344.5831,344.4416,344.5831,1300.0
2020-10-23 12:00:00,365.18,365.39,365.14,365.34,2032.0,344.4794,344.6774,344.4416,344.6303,2032.0
2020-10-23 12:05:00,365.48,365.51,365.26,365.27,35373.0,344.7623,344.7906,344.5548,344.5642,35373.0
2020-10-23 12:10:00,365.28,365.28,365.01,365.04,3700.0,344.5737,344.5737,344.319,344.3473,3700.0
2020-10-23 12:15:00,365.04,365.13,364.09,364.27,20853.0,344.3473,344.4322,343.4511,343.6209,20853.0
2020-10-23 12:20:00,364.31,364.31,363.68,364.18,17583.0,343.6587,343.6587,343.0644,343.536,17583.0
2020-10-23 12:25:00,364.2,364.41,364.13,364.41,8319.0,343.5549,343.753,343.4889,343.753,8319.0
2020-10-23 12:30:00,364.43,364.79,364.3,364.7,1345.0,343.7719,344.1115,343.6492,344.0266,1345.0
2020-10-23 12:35:00,364.69,364.69,364.5,364.66,3569.0,344.0171,344.0171,343.8379,343.9888,3569.0
2020-10-23 12:40:00,364.49,364.7,364.49,364.7,1598.0,343.8285,344.0266,343.8285,344.0266,1598.0
2020-10-23 12:45:00,364.69,364.85,364.64,364.75,8373.0,344.0171,344.1681,343.97,344.0737,8373.0
2020-10-23 12:50:00,364.65,364.7,364.45,364.55,8720.0,343.9794,344.0266,343.7907,343.8851,8720.0
2020-10-23 12:55:00,364.54,364.59,363.83,363.92,7189.0,343.8756,343.9228,343.2059,343.2908,7189.0
2020-10-23 13:00:00,363.92,364.66,363.89,364.63,11719.0,343.2908,343.9888,343.2625,343.9605,11719.0
2020-10-23 13:05:00,364.83,364.83,364.62,364.65,8772.0,344.1492,344.1492,343.9511,343.9794,8772.0
2020-10-23 13:10:00,364.58,364.61,364.19,364.32,5456.0,343.9134,343.9417,343.5455,343.6681,5456.0
2020-10-23 13:15:00,364.48,364.71,364.42,364.71,9469.0,343.819,344.036,343.7624,344.036,9469.0
2020-10-23 13:20:00,364.71,365.4,364.7,365.34,1500.0,344.036,344.6869,344.0266,344.6303,1500.0
2020-10-23 13:25:00,365.31,365.57,365.31,365.57,1550.0,344.602,344.8472,344.602,344.8472,1550.0
2020-10-23 13:30:00,365.64,365.86,365.46,365.74,2600.0,344.9133,345.1208,344.7435,345.0076,2600.0
2020-10-23 13:35:00,365.85,365.92,365.8,365.81,4096.0,345.1114,345.1774,345.0642,345.0736,4096.0
2020-10-23 13:40:00,365.81,365.83,365.75,365.83,1100.0,345.0736,345.0925,345.017,345.0925,1100.0
2020-10-23 13:45:00,365.87,365.87,365.75,365.75,1599.0,345.1302,345.1302,345.017,345.017,1599.0
2020-10-23 13:50:00,365.87,365.97,365.85,365.9,790.0,345.1302,345.2246,345.1114,345.1585,790.0
2020-10-23 13:55:00,365.94,366.2,365.94,366.2,300.0,345.1963,345.4415,345.1963,345.4415,300.0
2020-10-23 14:00:00,366.24,366.31,366.13,366.31,1664.0,345.4793,345.5453,345.3755,345.5453,1664.0
2020-10-23 14:05:00,366.36,366.55,366.28,366.44,7596.0,345.5925,345.7717,345.517,345.6679,7596.0
2020-10-23 14:10:00,366.42,366.42,366.21,366.31,1621.0,345.6491,345.6491,345.451,345.5453,1621.0
2020-10-23 14:15:00,366.3,366.66,366.3,366.59,800.0,345.5359,345.8755,345.5359,345.8094,800.0
2020-10-23 14:20:00,366.53,366.69,366.53,366.69,800.0,345.7528,345.9038,345.7528,345.9038,800.0
2020-10-23 14:25:00,366.99,366.99,366.87,366.95,960.0,346.1867,346.1867,346.0736,346.149,960.0
2020-10-23 14:30:00,366.94,367.11,366.89,366.94,3795.0,346.1396,346.2999,346.0924,346.1396,3795.0
2020-10-23 14:35:00,366.94,366.94,366.76,366.81,2333.0,346.1396,346.1396,345.9698,346.017,2333.0
2020-10-23 14:40:00,366.86,366.88,366.75,366.75,4700.0,346.0641,346.083,345.9604,345.9604,4700.0
2020-10-23 14:45:00,366.6,366.83,366.59,366.79,800.0,345.8189,346.0358,345.8094,345.9981,800.0
2020-10-23 14:50:00,366.78,366.87,366.64,366.65,2420.0,345.9887,346.0736,345.8566,345.866,2420.0
2020-10-23 14:55:00,366.71,366.85,366.68,366.77,2902.0,345.9226,346.0547,345.8943,345.9792,2902.0
2020-10-23 15:00:00,366.82,367.05,366.76,367.05,794.0,346.0264,346.2433,345.9698,346.2433,794.0
2020-10-23 15:05:00,367.2,367.24,367.13,367.13,1138.0,346.3848,346.4226,346.3188,346.3188,1138.0
2020-10-23 15:10:00,367.31,367.37,367.3,367.37,1513.0,346.4886,346.5452,346.4792,346.5452,1513.0
2020-10-23 15:15:00,367.47,367.51,367.34,367.49,11702.0,346.6395,346.6773,346.5169,346.6584,11702.0
2020-10-23 15:20:00,367.49,367.54,367.39,367.48,66439.0,346.6584,346.7056,346.5641,346.649,66439.0
2020-10-23 15:25:00,367.42,367.51,367.37,367.45,44287.0,346.5924,346.6773,346.5452,346.6207,44287.0
2020-10-23 15:30:00,367.48,367.51,367.35,367.49,80920.0,346.649,346.6773,346.5263,346.6584,80920.0
2020-10-23 15:35:00,367.35,367.45,367.18,367.3,3895.0,346.5263,346.6207,346.366,346.4792,3895.0
2020-10-23 15:40:00,367.32,367.4,367.29,367.38,1094.0,346.498,346.5735,346.4697,346.5546,1094.0
2020-10-23 15:45:00,367.37,367.6,367.2,367.51,15406.0,346.5452,346.7622,346.3848,346.6773,15406.0
2020-10-23 15:50:00,367.46,367.46,367.15,367.46,25344.0,346.6301,346.6301,346.3377,346.6301,25344.0
2020-10-23 15:55:00,367.43,367.53,367.05,367.52,70480.0,346.6018,346.6961,346.2433,346.6867,70480.0
2020-10-26 09:30:00,362.84,363.38,362.06,362.33,49063.0,342.272,342.7814,341.5362,341.7909,49063.0
2020-10-26 09:35:00,362.26,362.61,361.87,362.08,7395.0,341.7249,342.055,341.357,341.5551,7395.0
2020-10-26 09:40:00,361.86,361.87,360.96,361.47,11944.0,341.3475,341.357,340.4986,340.9797,11944.0
2020-10-26 09:45:00,361.43,361.78,361.41,361.55,28215.0,340.9419,341.2721,340.9231,341.0551,28215.0
2020-10-26 09:50:00,361.56,362.4,361.16,362.3,23294.0,341.0646,341.8569,340.6872,341.7626,23294.0
2020-10-26 09:55:00,362.23,362.41,362.07,362.26,5353.0,341.6966,341.8664,341.5456,341.7249,5353.0
2020-10-26 10:00:00,362.15,362.31,361.48,362.28,11665.0,341.6211,341.772,340.9891,341.7437,11665.0
2020-10-26 10:05:00,362.37,362.54,361.79,362.12,5490.0,341.8286,341.989,341.2815,341.5928,5490.0
2020-10-26 10:10:00,362.04,362.08,361.78,362.01,14095.0,341.5173,341.5551,341.2721,341.489,14095.0
2020-10-26 10:15:00,361.96,362.14,361.79,361.82,8069.0,341.4419,341.6117,341.2815,341.3098,8069.0
2020-10-26 10:20:00,361.8,362.0,361.41,361.77,4804.0,341.291,341.4796,340.9231,341.2627,4804.0
2020-10-26 10:25:00,361.7,361.85,361.13,361.18,5031.0,341.1966,341.3381,340.6589,340.7061,5031.0
2020-10-26 10:30:00,361.18,361.24,360.28,360.81,11716.0,340.7061,340.7627,339.8571,340.3571,11716.0
2020-10-26 10:35:00,360.68,360.68,360.36,360.64,4700.0,340.2344,340.2344,339.9326,340.1967,4700.0
2020-10-26 10:40:00,360.57,360.89,360.35,360.57,9272.0,340.1307,340.4325,339.9231,340.1307,9272.0
2020-10-26 10:45:00,360.7,360.72,359.31,359.64,24203.0,340.2533,340.2722,338.9421,339.2534,24203.0
2020-10-26 10:50:00,359.6,359.63,359.2,359.33,7536.0,339.2157,339.244,338.8383,338.961,7536.0
2020-10-26 10:55:00,359.37,359.39,359.02,359.02,2600.0,338.9987,339.0176,338.6685,338.6685,2600.0
2020-10-26 11:00:00,358.87,359.0,358.28,358.64,11553.0,338.527,338.6497,337.9705,338.3101,11553.0
2020-10-26 11:05:00,358.61,358.75,358.22,358.69,5541.0,338.2818,338.4138,337.9139,338.3572,5541.0
2020-10-26 11:10:00,358.71,359.18,358.71,358.85,1950.0,338.3761,338.8195,338.3761,338.5082,1950.0
2020-10-26 11:15:00,358.84,358.85,357.85,357.97,3400.0,338.4987,338.5082,337.5649,337.6781,3400.0
2020-10-26 11:20:00,358.04,358.96,358.0,358.8,4950.0,337.7441,338.6119,337.7064,338.461,4950.0
2020-10-26 11:25:00,358.85,359.19,358.79,358.96,8802.0,338.5082,338.8289,338.4516,338.6119,8802.0
2020-10-26 11:30:00,358.91,358.92,358.35,358.35,4837.0,338.5648,338.5742,338.0365,338.0365,4837.0
2020-10-26 11:35:00,358.34,359.05,358.34,358.97,6369.0,338.0271,338.6968,338.0271,338.6214,6369.0
2020-10-26 11:40:00,358.83,359.0,358.52,358.96,5017.0,338.4893,338.6497,338.1969,338.6119,5017.0
2020-10-26 11:45:00,359.18,359.35,359.04,359.18,7170.0,338.8195,338.9798,338.6874,338.8195,7170.0
2020-10-26 11:50:00,359.1,359.19,358.75,359.16,4462.0,338.744,338.8289,338.4138,338.8006,4462.0
2020-10-26 11:55:00,359.03,359.58,359.03,359.16,3133.0,338.678,339.1968,338.678,338.8006,3133.0
2020-10-26 12:00:00,358.98,359.28,358.85,359.28,2400.0,338.6308,338.9138,338.5082,338.9138,2400.0
2020-10-26 12:05:00,359.31,359.31,358.98,358.98,3625.0,338.9421,338.9421,338.6308,338.6308,3625.0
2020-10-26 12:10:00,359.04,359.22,358.89,358.89,4288.0,338.6874,338.8572,338.5459,338.5459,4288.0
2020-10-26 12:15:00,358.86,359.07,358.68,358.92,2391.0,338.5176,338.7157,338.3478,338.5742,2391.0
2020-10-26 12:20:00,358.99,358.99,358.55,358.67,3000.0,338.6402,338.6402,338.2252,338.3384,3000.0
2020-10-26 12:25:00,358.71,358.93,358.65,358.84,5105.0,338.3761,338.5836,338.3195,338.4987,5105.0
2020-10-26 12:30:00,358.68,358.68,357.81,357.89,4058.0,338.3478,338.3478,337.5271,337.6026,4058.0
2020-10-26 12:35:00,357.96,358.03,357.82,357.97,2993.0,337.6686,337.7347,337.5366,337.6781,2993.0
2020-10-26 12:40:00,358.01,358.06,357.88,357.88,2400.0,337.7158,337.763,337.5932,337.5932,2400.0
2020-10-26 12:45:00,357.82,357.82,357.36,357.5,2515.0,337.5366,337.5366,337.1026,337.2347,2515.0
2020-10-26 12:50:00,357.5,357.71,357.47,357.49,7604.0,337.2347,337.4328,337.2064,337.2253,7604.0
2020-10-26 12:55:00,357.31,357.42,357.29,357.38,685.0,337.0555,337.1592,337.0366,337.1215,685.0
2020-10-26 13:00:00,357.38,357.47,357.06,357.24,6446.0,337.1215,337.2064,336.8196,336.9894,6446.0
2020-10-26 13:05:00,357.27,357.4,356.92,357.19,2537.0,337.0177,337.1404,336.6876,336.9423,2537.0
2020-10-26 13:10:00,357.53,357.53,357.46,357.5,2414.0,337.263,337.263,337.197,337.2347,2414.0
2020-10-26 13:15:00,357.12,357.18,356.5,356.5,2078.0,336.8762,336.9328,336.2914,336.2914,2078.0
2020-10-26 13:20:00,356.6,356.8,356.47,356.52,3123.0,336.3857,336.5744,336.2631,336.3103,3123.0
2020-10-26 13:25:00,356.49,356.58,356.24,356.24,5696.0,336.282,336.3669,336.0461,336.0461,5696.0
2020-10-26 13:30:00,356.12,356.12,355.6,355.6,2040.0,335.9329,335.9329,335.4424,335.4424,2040.0
2020-10-26 13:35:00,355.68,356.57,355.58,356.57,2864.0,335.5179,336.3574,335.4235,336.3574,2864.0
2020-10-26 13:40:00,356.59,356.62,356.18,356.18,1288.0,336.3763,336.4046,335.9895,335.9895,1288.0
2020-10-26 13:45:00,356.25,356.6,356.21,356.6,2650.0,336.0556,336.3857,336.0178,336.3857,2650.0
2020-10-26 13:50:00,356.69,357.42,356.69,357.42,3406.0,336.4706,337.1592,336.4706,337.1592,3406.0
2020-10-26 13:55:00,357.49,357.79,357.3,357.78,4358.0,337.2253,337.5083,337.046,337.4988,4358.0
2020-10-26 14:00:00,357.78,358.16,357.58,358.12,4556.0,337.4988,337.8573,337.3102,337.8196,4556.0
2020-10-26 14:05:00,358.23,358.7,358.23,358.68,5404.0,337.9233,338.3667,337.9233,338.3478,5404.0
2020-10-26 14:10:00,358.68,358.71,358.32,358.45,1736.0,338.3478,338.3761,338.0082,338.1308,1736.0
2020-10-26 14:15:00,358.5,358.78,358.48,358.65,4394.0,338.178,338.4421,338.1591,338.3195,4394.0
2020-10-26 14:20:00,358.54,358.82,358.44,358.74,1683.0,338.2157,338.4799,338.1214,338.4044,1683.0
2020-10-26 14:25:00,358.63,359.76,358.63,359.76,4422.0,338.3006,339.3666,338.3006,339.3666,4422.0
2020-10-26 14:30:00,359.75,359.77,359.33,359.51,5744.0,339.3572,339.376,338.961,339.1308,5744.0
2020-10-26 14:35:00,359.36,359.36,359.09,359.09,2510.0,338.9893,338.9893,338.7346,338.7346,2510.0
2020-10-26 14:40:00,359.16,359.54,359.16,359.24,2004.0,338.8006,339.1591,338.8006,338.8761,2004.0
2020-10-26 14:45:00,359.13,359.13,358.74,358.78,800.0,338.7723,338.7723,338.4044,338.4421,800.0
2020-10-26 14:50:00,358.77,359.36,358.72,358.95,3100.0,338.4327,338.9893,338.3855,338.6025,3100.0
2020-10-26 14:55:00,358.96,359.21,358.92,358.99,3454.0,338.6119,338.8478,338.5742,338.6402,3454.0
2020-10-26 15:00:00,358.87,359.29,358.67,358.73,4007.0,338.527,338.9232,338.3384,338.395,4007.0
2020-10-26 15:05:00,358.59,358.59,358.2,358.28,2335.0,338.2629,338.2629,337.895,337.9705,2335.0
2020-10-26 15:10:00,358.39,358.53,357.84,357.97,3520.0,338.0743,338.2063,337.5554,337.6781,3520.0
2020-10-26 15:15:00,358.02,358.46,358.02,358.2,4018.0,337.7252,338.1403,337.7252,337.895,4018.0
2020-10-26 15:20:00,358.28,358.82,358.28,358.53,3937.0,337.9705,338.4799,337.9705,338.2063,3937.0
2020-10-26 15:25:00,358.53,358.8,358.5,358.61,2668.0,338.2063,338.461,338.178,338.2818,2668.0
2020-10-26 15:30:00,358.73,359.4,358.45,359.23,4171.0,338.395,339.027,338.1308,338.8666,4171.0
2020-10-26 15:35:00,359.33,359.36,358.98,359.19,2283.0,338.961,338.9893,338.6308,338.8289,2283.0
2020-10-26 15:40:00,359.22,359.43,358.85,359.04,6460.0,338.8572,339.0553,338.5082,338.6874,6460.0
2020-10-26 15:45:00,358.93,358.93,358.2,358.24,10141.0,338.5836,338.5836,337.895,337.9328,10141.0
2020-10-26 15:50:00,358.23,358.81,358.02,358.78,16064.0,337.9233,338.4704,337.7252,338.4421,16064.0
2020-10-26 15:55:00,358.79,359.88,358.77,359.76,35649.0,338.4516,339.4798,338.4327,339.3666,35649.0
2020-10-27 09:30:00,359.37,359.57,358.68,358.95,45287.0,338.9987,339.1874,338.3478,338.6025,45287.0
2020-10-27 09:35:00,358.95,360.21,358.91,359.91,12045.0,338.6025,339.7911,338.5648,339.5081,12045.0
2020-10-27 09:40:00,359.84,359.84,359.1,359.58,10704.0,339.4421,339.4421,338.744,339.1968,10704.0
2020-10-27 09:45:00,359.64,359.83,358.85,359.04,10644.0,339.2534,339.4326,338.5082,338.6874,10644.0
2020-10-27 09:50:00,359.01,359.53,359.01,359.53,1900.0,338.6591,339.1496,338.6591,339.1496,1900.0
2020-10-27 09:55:00,359.58,359.7,359.33,359.7,3418.0,339.1968,339.31,338.961,339.31,3418.0
2020-10-27 10:00:00,359.86,359.91,359.4,359.46,5901.0,339.4609,339.5081,339.027,339.0836,5901.0
2020-10-27 10:05:00,359.37,360.23,359.32,359.68,6890.0,338.9987,339.8099,338.9515,339.2911,6890.0
2020-10-27 10:10:00,359.88,359.94,359.61,359.8,15766.0,339.4798,339.5364,339.2251,339.4043,15766.0
2020-10-27 10:15:00,359.89,359.89,359.11,359.11,9190.0,339.4892,339.4892,338.7534,338.7534,9190.0
2020-10-27 10:20:00,358.74,358.76,358.16,358.46,12339.0,338.4044,338.4233,337.8573,338.1403,12339.0
2020-10-27 10:25:00,358.43,358.64,358.28,358.64,9787.0,338.112,338.3101,337.9705,338.3101,9787.0
2020-10-27 10:30:00,358.64,358.88,358.34,358.7,10804.0,338.3101,338.5365,338.0271,338.3667,10804.0
2020-10-27 10:35:00,358.59,358.86,358.37,358.37,8948.0,338.2629,338.5176,338.0554,338.0554,8948.0
2020-10-27 10:40:00,358.23,358.27,357.62,357.98,6201.0,337.9233,337.9611,337.3479,337.6875,6201.0
2020-10-27 10:45:00,357.96,358.65,357.73,358.62,10659.0,337.6686,338.3195,337.4517,338.2912,10659.0
2020-10-27 10:50:00,358.68,358.76,357.57,357.68,12442.0,338.3478,338.4233,337.3007,337.4045,12442.0
2020-10-27 10:55:00,357.87,357.97,357.45,357.48,5957.0,337.5837,337.6781,337.1875,337.2158,5957.0
2020-10-27 11:00:00,357.5,357.68,357.22,357.62,6411.0,337.2347,337.4045,336.9706,337.3479,6411.0
2020-10-27 11:05:00,357.67,357.8,357.5,357.56,3490.0,337.3951,337.5177,337.2347,337.2913,3490.0
2020-10-27 11:10:00,357.66,357.75,357.61,357.68,3121.0,337.3856,337.4705,337.3385,337.4045,3121.0
2020-10-27 11:15:00,357.65,357.65,357.21,357.21,2500.0,337.3762,337.3762,336.9611,336.9611,2500.0
2020-10-27 11:20:00,357.15,357.21,357.01,357.01,1400.0,336.9045,336.9611,336.7725,336.7725,1400.0
2020-10-27 11:25:00,357.13,357.36,356.84,356.84,1875.0,336.8857,337.1026,336.6121,336.6121,1875.0
2020-10-27 11:30:00,356.62,356.77,356.2,356.36,4826.0,336.4046,336.5461,336.0084,336.1593,4826.0
2020-10-27 11:35:00,356.51,356.94,356.42,356.82,2102.0,336.3008,336.7064,336.2159,336.5932,2102.0
2020-10-27 11:40:00,356.9,356.9,356.5,356.73,2100.0,336.6687,336.6687,336.2914,336.5083,2100.0
2020-10-27 11:45:00,356.75,357.13,356.75,356.99,2400.0,336.5272,336.8857,336.5272,336.7536,2400.0
2020-10-27 11:50:00,357.04,357.12,356.81,356.94,1900.0,336.8008,336.8762,336.5838,336.7064,1900.0
2020-10-27 11:55:00,356.95,357.33,356.9,357.2,3188.0,336.7159,337.0743,336.6687,336.9517,3188.0
2020-10-27 12:00:00,357.09,357.35,357.01,357.16,3919.0,336.8479,337.0932,336.7725,336.914,3919.0
2020-10-27 12:05:00,357.25,357.35,356.89,356.89,3200.0,336.9989,337.0932,336.6593,336.6593,3200.0
2020-10-27 12:10:00,356.87,356.9,356.69,356.83,4456.0,336.6404,336.6687,336.4706,336.6027,4456.0
2020-10-27 12:15:00,356.78,356.95,356.72,356.95,2242.0,336.5555,336.7159,336.4989,336.7159,2242.0
2020-10-27 12:20:00,357.18,357.48,357.18,357.4,2700.0,336.9328,337.2158,336.9328,337.1404,2700.0
2020-10-27 12:25:00,357.38,357.38,356.92,356.95,3735.0,337.1215,337.1215,336.6876,336.7159,3735.0
2020-10-27 12:30:00,356.95,356.96,356.49,356.52,14127.0,336.7159,336.7253,336.282,336.3103,14127.0
2020-10-27 12:35:00,356.49,356.69,356.39,356.69,3705.0,336.282,336.4706,336.1876,336.4706,3705.0
2020-10-27 12:40:00,356.63,356.86,356.24,356.25,1110.0,336.414,336.631,336.0461,336.0556,1110.0
2020-10-27 12:45:00,356.1,356.36,356.06,356.24,2100.0,335.9141,336.1593,335.8763,336.0461,2100.0
2020-10-27 12:50:00,356.14,356.19,355.99,356.04,1391.0,335.9518,335.999,335.8103,335.8575,1391.0
2020-10-27 12:55:00,356.13,356.34,356.0,356.12,3100.0,335.9424,336.1405,335.8197,335.9329,3100.0
2020-10-27 13:00:00,356.3,356.3,356.04,356.21,2000.0,336.1027,336.1027,335.8575,336.0178,2000.0
2020-10-27 13:05:00,356.26,356.37,356.07,356.15,2410.0,336.065,336.1688,335.8858,335.9612,2410.0
2020-10-27 13:10:00,356.26,356.29,356.1,356.29,2332.0,336.065,336.0933,335.9141,336.0933,2332.0
2020-10-27 13:15:00,356.31,356.42,356.29,356.29,1807.0,336.1122,336.2159,336.0933,336.0933,1807.0
2020-10-27 13:20:00,356.32,356.61,355.97,356.61,6231.0,336.1216,336.3952,335.7914,336.3952,6231.0
2020-10-27 13:25:00,356.61,356.84,356.4,356.84,5311.0,336.3952,336.6121,336.1971,336.6121,5311.0
2020-10-27 13:30:00,356.88,357.01,356.75,356.95,4358.0,336.6498,336.7725,336.5272,336.7159,4358.0
2020-10-27 13:35:00,356.86,356.87,356.75,356.83,1125.0,336.631,336.6404,336.5272,336.6027,1125.0
2020-10-27 13:40:00,356.66,357.11,356.66,357.11,5005.0,336.4423,336.8668,336.4423,336.8668,5005.0
2020-10-27 13:45:00,357.07,357.32,357.04,357.32,1267.0,336.8291,337.0649,336.8008,337.0649,1267.0
2020-10-27 13:50:00,357.36,357.49,357.11,357.32,2536.0,337.1026,337.2253,336.8668,337.0649,2536.0
2020-10-27 13:55:00,357.3,357.3,357.09,357.15,6219.0,337.046,337.046,336.8479,336.9045,6219.0
2020-10-27 14:00:00,357.17,357.28,357.01,357.01,2890.0,336.9234,337.0272,336.7725,336.7725,2890.0
2020-10-27 14:05:00,357.05,357.23,356.91,357.02,9023.0,336.8102,336.98,336.6781,336.7819,9023.0
2020-10-27 14:10:00,356.91,357.04,356.78,357.04,4155.0,336.6781,336.8008,336.5555,336.8008,4155.0
2020-10-27 14:15:00,357.02,357.02,356.35,356.44,2418.0,336.7819,336.7819,336.1499,336.2348,2418.0
2020-10-27 14:20:00,356.4,356.6,356.37,356.37,3309.0,336.1971,336.3857,336.1688,336.1688,3309.0
2020-10-27 14:25:00,356.41,356.44,356.2,356.2,1130.0,336.2065,336.2348,336.0084,336.0084,1130.0
2020-10-27 14:30:00,356.27,356.27,356.1,356.2,2667.0,336.0744,336.0744,335.9141,336.0084,2667.0
2020-10-27 14:35:00,356.24,356.28,355.9,355.95,2122.0,336.0461,336.0839,335.7254,335.7726,2122.0
2020-10-27 14:40:00,355.9,356.11,355.69,355.83,3894.0,335.7254,335.9235,335.5273,335.6594,3894.0
2020-10-27 14:45:00,355.8,355.87,355.52,355.84,3338.0,335.6311,335.6971,335.3669,335.6688,3338.0
2020-10-27 14:50:00,355.82,355.9,355.59,355.9,2328.0,335.6499,335.7254,335.433,335.7254,2328.0
2020-10-27 14:55:00,355.73,355.73,355.59,355.61,800.0,335.565,335.565,335.433,335.4518,800.0
2020-10-27 15:00:00,355.68,355.82,355.51,355.51,1873.0,335.5179,335.6499,335.3575,335.3575,1873.0
2020-10-27 15:05:00,355.53,355.65,354.97,355.07,6182.0,335.3764,335.4896,334.8481,334.9424,6182.0
2020-10-27 15:10:00,355.13,355.44,355.08,355.24,16828.0,334.999,335.2915,334.9519,335.1028,16828.0
2020-10-27 15:15:00,355.17,355.29,355.03,355.23,9228.0,335.0368,335.15,334.9047,335.0934,9228.0
2020-10-27 15:20:00,355.27,355.79,355.24,355.58,11958.0,335.1311,335.6216,335.1028,335.4235,11958.0
2020-10-27 15:25:00,355.56,355.95,355.42,355.76,12680.0,335.4047,335.7726,335.2726,335.5933,12680.0
2020-10-27 15:30:00,355.77,355.87,355.69,355.73,3590.0,335.6028,335.6971,335.5273,335.565,3590.0
2020-10-27 15:35:00,355.82,356.11,355.82,356.09,3764.0,335.6499,335.9235,335.6499,335.9046,3764.0
2020-10-27 15:40:00,356.13,356.26,355.83,355.83,4383.0,335.9424,336.065,335.6594,335.6594,4383.0
2020-10-27 15:45:00,355.89,355.95,355.47,355.52,6382.0,335.716,335.7726,335.3198,335.3669,6382.0
2020-10-27 15:50:00,355.46,355.48,355.09,355.42,7942.0,335.3103,335.3292,334.9613,335.2726,7942.0
2020-10-27 15:55:00,355.41,355.41,354.8,354.86,18166.0,335.2632,335.2632,334.6878,334.7444,18166.0
2020-10-28 09:30:00,348.01,348.33,347.62,348.02,40493.0,328.2827,328.5845,327.9148,328.2921,40493.0
2020-10-28 09:35:00,348.05,348.83,347.83,348.58,14048.0,328.3204,329.0562,328.1129,328.8203,14048.0
2020-10-28 09:40:00,348.78,350.5,348.78,350.5,18412.0,329.009,330.6315,329.009,330.6315,18412.0
2020-10-28 09:45:00,350.45,350.75,349.44,349.44,20123.0,330.5843,330.8673,329.6316,329.6316,20123.0
2020-10-28 09:50:00,349.34,349.74,348.54,348.54,30774.0,329.5373,329.9146,328.7826,328.7826,30774.0
2020-10-28 09:55:00,348.53,349.04,348.31,348.64,21170.0,328.7732,329.2543,328.5656,328.8769,21170.0
2020-10-28 10:00:00,348.65,348.85,348.01,348.01,33215.0,328.8864,329.075,328.2827,328.2827,33215.0
2020-10-28 10:05:00,348.01,348.88,347.97,348.78,12951.0,328.2827,329.1033,328.2449,329.009,12951.0
2020-10-28 10:10:00,348.73,349.04,348.53,348.57,9081.0,328.9618,329.2543,328.7732,328.8109,9081.0
2020-10-28 10:15:00,348.33,349.06,347.85,347.89,22340.0,328.5845,329.2731,328.1317,328.1695,22340.0
2020-10-28 10:20:00,347.85,348.11,347.34,347.48,10742.0,328.1317,328.377,327.6506,327.7827,10742.0
2020-10-28 10:25:00,347.54,347.85,346.71,347.09,15743.0,327.8393,328.1317,327.0563,327.4148,15743.0
2020-10-28 10:30:00,347.04,347.74,346.74,347.53,7065.0,327.3676,328.028,327.0846,327.8299,7065.0
2020-10-28 10:35:00,347.39,347.91,347.25,347.51,3083.0,327.6978,328.1883,327.5657,327.811,3083.0
2020-10-28 10:40:00,347.59,347.75,347.36,347.46,5100.0,327.8865,328.0374,327.6695,327.7638,5100.0
2020-10-28 10:45:00,347.44,347.52,346.79,346.81,13544.0,327.745,327.8204,327.1318,327.1507,13544.0
2020-10-28 10:50:00,346.79,347.02,346.1,346.9,14476.0,327.1318,327.3488,326.4809,327.2356,14476.0
2020-10-28 10:55:00,346.68,347.17,346.51,347.11,3154.0,327.028,327.4903,326.8677,327.4337,3154.0
2020-10-28 11:00:00,346.93,347.12,346.26,346.26,5422.0,327.2639,327.4431,326.6319,326.6319,5422.0
2020-10-28 11:05:00,346.55,347.43,346.55,347.28,4170.0,326.9054,327.7355,326.9054,327.594,4170.0
2020-10-28 11:10:00,347.19,347.59,347.16,347.53,3037.0,327.5091,327.8865,327.4808,327.8299,3037.0
2020-10-28 11:15:00,347.37,347.54,347.26,347.44,3720.0,327.6789,327.8393,327.5752,327.745,3720.0
2020-10-28 11:20:00,347.5,347.72,347.38,347.62,7274.0,327.8016,328.0091,327.6884,327.9148,7274.0
2020-10-28 11:25:00,347.6,347.6,347.13,347.47,1534.0,327.8959,327.8959,327.4525,327.7733,1534.0
2020-10-28 11:30:00,347.1,347.13,346.91,347.13,2118.0,327.4242,327.4525,327.245,327.4525,2118.0
2020-10-28 11:35:00,347.18,347.87,347.17,347.79,2472.0,327.4997,328.1506,327.4903,328.0751,2472.0
2020-10-28 11:40:00,347.82,348.54,347.75,348.54,3636.0,328.1034,328.7826,328.0374,328.7826,3636.0
2020-10-28 11:45:00,348.46,348.7,348.46,348.52,3522.0,328.7071,328.9335,328.7071,328.7637,3522.0
2020-10-28 11:50:00,348.5,349.06,348.27,349.06,4104.0,328.7449,329.2731,328.5279,329.2731,4104.0
2020-10-28 11:55:00,348.97,349.29,348.79,348.91,6908.0,329.1882,329.4901,329.0184,329.1316,6908.0
2020-10-28 12:00:00,348.93,349.2,348.87,349.19,5899.0,329.1505,329.4052,329.0939,329.3958,5899.0
2020-10-28 12:05:00,349.11,349.63,349.08,349.44,5186.0,329.3203,329.8108,329.292,329.6316,5186.0
2020-10-28 12:10:00,349.31,349.67,349.29,349.45,5620.0,329.509,329.8486,329.4901,329.641,5620.0
2020-10-28 12:15:00,349.48,349.48,349.05,349.32,3045.0,329.6693,329.6693,329.2637,329.5184,3045.0
2020-10-28 12:20:00,349.31,349.43,348.78,348.8,2958.0,329.509,329.6222,329.009,329.0279,2958.0
2020-10-28 12:25:00,348.93,348.96,348.3,348.3,7584.0,329.1505,329.1788,328.5562,328.5562,7584.0
2020-10-28 12:30:00,348.31,348.45,348.06,348.37,2136.0,328.5656,328.6977,328.3298,328.6222,2136.0
2020-10-28 12:35:00,348.51,348.51,347.4,347.4,4300.0,328.7543,328.7543,327.7072,327.7072,4300.0
2020-10-28 12:40:00,347.39,347.39,347.05,347.05,9552.0,327.6978,327.6978,327.3771,327.3771,9552.0
2020-10-28 12:45:00,347.36,347.36,347.0,347.01,1416.0,327.6695,327.6695,327.3299,327.3393,1416.0
2020-10-28 12:50:00,347.07,347.55,346.84,347.45,8475.0,327.3959,327.8487,327.179,327.7544,8475.0
2020-10-28 12:55:00,347.28,347.75,347.28,347.48,3664.0,327.594,328.0374,327.594,327.7827,3664.0
2020-10-28 13:00:00,347.47,347.74,347.31,347.35,4305.0,327.7733,328.028,327.6223,327.6601,4305.0
2020-10-28 13:05:00,347.37,347.43,346.98,346.99,10182.0,327.6789,327.7355,327.311,327.3205,10182.0
2020-10-28 13:10:00,346.94,347.05,346.25,346.4,4249.0,327.2733,327.3771,326.6224,326.7639,4249.0
2020-10-28 13:15:00,346.34,346.79,346.08,346.73,3492.0,326.7073,327.1318,326.4621,327.0752,3492.0
2020-10-28 13:20:00,346.37,346.58,346.28,346.53,8496.0,326.7356,326.9337,326.6507,326.8865,8496.0
2020-10-28 13:25:00,346.56,347.2,346.56,347.15,4353.0,326.9148,327.5186,326.9148,327.4714,4353.0
2020-10-28 13:30:00,347.16,347.48,346.89,347.48,8560.0,327.4808,327.7827,327.2261,327.7827,8560.0
2020-10-28 13:35:00,347.53,347.85,347.53,347.58,16935.0,327.8299,328.1317,327.8299,327.877,16935.0
2020-10-28 13:40:00,347.6,347.6,347.14,347.27,4250.0,327.8959,327.8959,327.462,327.5846,4250.0
2020-10-28 13:45:00,347.29,347.68,347.23,347.58,15682.0,327.6035,327.9714,327.5469,327.877,15682.0
2020-10-28 13:50:00,347.58,347.67,347.41,347.57,8215.0,327.877,327.9619,327.7167,327.8676,8215.0
2020-10-28 13:55:00,347.6,347.8,347.47,347.71,18129.0,327.8959,328.0846,327.7733,327.9997,18129.0
2020-10-28 14:00:00,347.47,347.47,346.92,347.02,12523.0,327.7733,327.7733,327.2544,327.3488,12523.0
2020-10-28 14:05:00,347.09,347.09,346.92,347.03,3863.0,327.4148,327.4148,327.2544,327.3582,3863.0
2020-10-28 14:10:00,346.84,346.9,346.46,346.53,4525.0,327.179,327.2356,326.8205,326.8865,4525.0
2020-10-28 14:15:00,346.41,346.46,346.14,346.39,2648.0,326.7734,326.8205,326.5187,326.7545,2648.0
2020-10-28 14:20:00,346.56,347.45,346.56,347.45,5335.0,326.9148,327.7544,326.9148,327.7544,5335.0
2020-10-28 14:25:00,347.42,347.83,347.32,347.77,3573.0,327.7261,328.1129,327.6318,328.0563,3573.0
2020-10-28 14:30:00,347.71,347.9,347.3,347.55,3606.0,327.9997,328.1789,327.6129,327.8487,3606.0
2020-10-28 14:35:00,347.57,347.58,346.83,347.02,8491.0,327.8676,327.877,327.1695,327.3488,8491.0
2020-10-28 14:40:00,346.96,347.49,346.93,347.49,6316.0,327.2922,327.7921,327.2639,327.7921,6316.0
2020-10-28 14:45:00,347.32,347.5,347.21,347.39,8650.0,327.6318,327.8016,327.528,327.6978,8650.0
2020-10-28 14:50:00,347.49,347.59,346.52,346.53,7812.0,327.7921,327.8865,326.8771,326.8865,7812.0
2020-10-28 14:55:00,346.55,347.67,346.49,347.42,6699.0,326.9054,327.9619,326.8488,327.7261,6699.0
2020-10-28 15:00:00,347.52,347.54,346.9,346.91,3553.0,327.8204,327.8393,327.2356,327.245,3553.0
2020-10-28 15:05:00,346.87,347.18,346.78,346.78,24889.0,327.2073,327.4997,327.1224,327.1224,24889.0
2020-10-28 15:10:00,346.84,347.16,346.54,346.9,4906.0,327.179,327.4808,326.896,327.2356,4906.0
2020-10-28 15:15:00,346.86,347.17,346.76,346.94,5046.0,327.1978,327.4903,327.1035,327.2733,5046.0
2020-10-28 15:20:00,346.81,347.52,346.6,347.52,3468.0,327.1507,327.8204,326.9526,327.8204,3468.0
2020-10-28 15:25:00,347.74,347.85,347.42,347.42,12890.0,328.028,328.1317,327.7261,327.7261,12890.0
2020-10-28 15:30:00,347.48,348.25,347.48,348.11,13350.0,327.7827,328.509,327.7827,328.377,13350.0
2020-10-28 15:35:00,348.12,348.12,347.22,347.23,16575.0,328.3864,328.3864,327.5374,327.5469,16575.0
2020-10-28 15:40:00,347.34,347.56,347.12,347.12,10838.0,327.6506,327.8582,327.4431,327.4431,10838.0
2020-10-28 15:45:00,347.11,347.2,346.42,346.96,6501.0,327.4337,327.5186,326.7828,327.2922,6501.0
2020-10-28 15:50:00,346.88,346.88,345.83,345.9,19465.0,327.2167,327.2167,326.2262,326.2923,19465.0
2020-10-28 15:55:00,345.89,345.92,345.22,345.46,41896.0,326.2828,326.3111,325.6508,325.8772,41896.0
2020-10-29 09:30:00,344.94,345.2,344.08,344.13,32957.0,325.3867,325.6319,324.5754,324.6226,32957.0
2020-10-29 09:35:00,344.05,344.4,343.21,343.43,22251.0,324.5471,324.8773,323.7547,323.9623,22251.0
2020-10-29 09:40:00,343.35,343.51,342.61,343.51,15223.0,323.8868,324.0377,323.1888,324.0377,15223.0
2020-10-29 09:45:00,343.56,345.11,343.16,344.6,15095.0,324.0849,325.547,323.7076,325.066,15095.0
2020-10-29 09:50:00,344.61,345.43,344.36,345.43,7060.0,325.0754,325.8489,324.8396,325.8489,7060.0
2020-10-29 09:55:00,345.3,346.22,345.27,345.92,47082.0,325.7263,326.5941,325.698,326.3111,47082.0
2020-10-29 10:00:00,345.85,346.95,345.44,346.71,32380.0,326.2451,327.2827,325.8583,327.0563,32380.0
2020-10-29 10:05:00,346.54,346.54,345.6,345.73,23057.0,326.896,326.896,326.0093,326.1319,23057.0
2020-10-29 10:10:00,346.13,346.34,345.0,345.1,18409.0,326.5092,326.7073,325.4433,325.5376,18409.0
2020-10-29 10:15:00,345.37,346.56,345.1,346.56,24856.0,325.7923,326.9148,325.5376,326.9148,24856.0
2020-10-29 10:20:00,346.62,346.85,346.06,346.76,13094.0,326.9714,327.1884,326.4432,327.1035,13094.0
2020-10-29 10:25:00,346.56,347.39,346.35,347.19,11538.0,326.9148,327.6978,326.7168,327.5091,11538.0
2020-10-29 10:30:00,347.37,347.76,347.35,347.44,8092.0,327.6789,328.0468,327.6601,327.745,8092.0
2020-10-29 10:35:00,347.47,348.18,347.2,348.09,22772.0,327.7733,328.443,327.5186,328.3581,22772.0
2020-10-29 10:40:00,348.09,348.24,347.89,348.1,16455.0,328.3581,328.4996,328.1695,328.3676,16455.0
2020-10-29 10:45:00,348.1,348.33,347.83,348.33,9598.0,328.3676,328.5845,328.1129,328.5845,9598.0
2020-10-29 10:50:00,348.58,348.58,348.14,348.31,6852.0,328.8203,328.8203,328.4053,328.5656,6852.0
2020-10-29 10:55:00,348.32,348.35,347.6,347.75,5862.0,328.5751,328.6034,327.8959,328.0374,5862.0
2020-10-29 11:00:00,347.76,347.84,347.25,347.43,7070.0,328.0468,328.1223,327.5657,327.7355,7070.0
2020-10-29 11:05:00,347.51,347.73,347.41,347.41,2054.0,327.811,328.0185,327.7167,327.7167,2054.0
2020-10-29 11:10:00,347.37,347.86,347.22,347.86,5606.0,327.6789,328.1412,327.5374,328.1412,5606.0
2020-10-29 11:15:00,347.98,348.25,347.75,348.2,4240.0,328.2544,328.509,328.0374,328.4619,4240.0
2020-10-29 11:20:00,348.09,348.25,347.98,348.17,4542.0,328.3581,328.509,328.2544,328.4336,4542.0
2020-10-29 11:25:00,348.11,348.41,347.92,347.94,6200.0,328.377,328.66,328.1978,328.2166,6200.0
2020-10-29 11:30:00,347.77,348.0,347.11,347.15,11255.0,328.0563,328.2732,327.4337,327.4714,11255.0
2020-10-29 11:35:00,347.19,347.76,346.98,347.73,15574.0,327.5091,328.0468,327.311,328.0185,15574.0
2020-10-29 11:40:00,347.7,347.82,347.06,347.24,13195.0,327.9902,328.1034,327.3865,327.5563,13195.0
2020-10-29 11:45:00,347.22,347.43,346.91,346.91,8889.0,327.5374,327.7355,327.245,327.245,8889.0
2020-10-29 11:50:00,346.86,347.33,346.77,346.87,15050.0,327.1978,327.6412,327.1129,327.2073,15050.0
2020-10-29 11:55:00,346.92,347.38,346.19,346.74,10479.0,327.2544,327.6884,326.5658,327.0846,10479.0
2020-10-29 12:00:00,346.81,347.01,346.27,346.27,15382.0,327.1507,327.3393,326.6413,326.6413,15382.0
2020-10-29 12:05:00,346.23,346.6,346.23,346.43,7277.0,326.6036,326.9526,326.6036,326.7922,7277.0
2020-10-29 12:10:00,346.33,346.65,346.25,346.57,4469.0,326.6979,326.9997,326.6224,326.9243,4469.0
2020-10-29 12:15:00,346.95,346.95,346.43,346.69,5850.0,327.2827,327.2827,326.7922,327.0375,5850.0
2020-10-29 12:20:00,346.54,346.56,346.04,346.18,8838.0,326.896,326.9148,326.4243,326.5564,8838.0
2020-10-29 12:25:00,346.19,346.82,346.19,346.62,4625.0,326.5658,327.1601,326.5658,326.9714,4625.0
2020-10-29 12:30:00,346.6,346.7,346.25,346.7,5713.0,326.9526,327.0469,326.6224,327.0469,5713.0
2020-10-29 12:35:00,346.59,347.01,346.48,346.88,7318.0,326.9431,327.3393,326.8394,327.2167,7318.0
2020-10-29 12:40:00,346.92,347.14,346.87,347.04,4358.0,327.2544,327.462,327.2073,327.3676,4358.0
2020-10-29 12:45:00,347.0,347.08,346.56,346.59,17522.0,327.3299,327.4054,326.9148,326.9431,17522.0
2020-10-29 12:50:00,346.66,346.66,346.16,346.32,5386.0,327.0092,327.0092,326.5375,326.6885,5386.0
2020-10-29 12:55:00,346.26,346.27,345.92,345.95,6781.0,326.6319,326.6413,326.3111,326.3394,6781.0
2020-10-29 13:00:00,346.04,346.05,345.84,345.94,5006.0,326.4243,326.4338,326.2357,326.33,5006.0
2020-10-29 13:05:00,345.98,345.99,345.43,345.46,10981.0,326.3677,326.3772,325.8489,325.8772,10981.0
2020-10-29 13:10:00,345.44,345.75,345.32,345.58,4094.0,325.8583,326.1508,325.7451,325.9904,4094.0
2020-10-29 13:15:00,345.6,345.65,345.18,345.27,5499.0,326.0093,326.0564,325.6131,325.698,5499.0
2020-10-29 13:20:00,345.23,345.91,345.2,345.91,2246.0,325.6602,326.3017,325.6319,326.3017,2246.0
2020-10-29 13:25:00,345.89,346.35,345.79,346.35,3350.0,326.2828,326.7168,326.1885,326.7168,3350.0
2020-10-29 13:30:00,346.2,346.65,346.17,346.58,3865.0,326.5753,326.9997,326.547,326.9337,3865.0
2020-10-29 13:35:00,346.55,346.73,346.45,346.68,3385.0,326.9054,327.0752,326.8111,327.028,3385.0
2020-10-29 13:40:00,346.94,347.52,346.94,347.5,7324.0,327.2733,327.8204,327.2733,327.8016,7324.0
2020-10-29 13:45:00,347.39,347.84,347.39,347.71,10866.0,327.6978,328.1223,327.6978,327.9997,10866.0
2020-10-29 13:50:00,347.8,348.11,347.8,348.11,3400.0,328.0846,328.377,328.0846,328.377,3400.0
2020-10-29 13:55:00,348.48,348.88,348.36,348.88,3650.0,328.726,329.1033,328.6128,329.1033,3650.0
2020-10-29 14:00:00,348.85,349.43,348.76,349.27,14050.0,329.075,329.6222,328.9901,329.4712,14050.0
2020-10-29 14:05:00,349.34,349.72,349.29,349.59,5200.0,329.5373,329.8957,329.4901,329.7731,5200.0
2020-10-29 14:10:00,349.62,349.81,349.4,349.66,2376.0,329.8014,329.9806,329.5939,329.8391,2376.0
2020-10-29 14:15:00,349.93,350.24,349.91,350.16,7310.0,330.0938,330.3862,330.0749,330.3108,7310.0
2020-10-29 14:20:00,350.11,350.42,350.0,350.41,5843.0,330.2636,330.556,330.1598,330.5466,5843.0
2020-10-29 14:25:00,350.38,350.54,350.23,350.3,12886.0,330.5183,330.6692,330.3768,330.4428,12886.0
2020-10-29 14:30:00,350.29,350.65,349.94,350.65,11110.0,330.4334,330.773,330.1032,330.773,11110.0
2020-10-29 14:35:00,350.74,350.74,349.6,349.83,9222.0,330.8579,330.8579,329.7825,329.9995,9222.0
2020-10-29 14:40:00,349.81,350.22,349.77,349.77,6700.0,329.9806,330.3674,329.9429,329.9429,6700.0
2020-10-29 14:45:00,349.73,349.81,349.12,349.26,6639.0,329.9052,329.9806,329.3297,329.4618,6639.0
2020-10-29 14:50:00,349.3,349.55,349.12,349.55,12817.0,329.4995,329.7354,329.3297,329.7354,12817.0
2020-10-29 14:55:00,349.53,349.85,349.36,349.59,21367.0,329.7165,330.0184,329.5561,329.7731,21367.0
2020-10-29 15:00:00,349.68,350.19,349.43,350.12,10564.0,329.858,330.3391,329.6222,330.273,10564.0
2020-10-29 15:05:00,350.11,350.25,349.62,349.62,3868.0,330.2636,330.3957,329.8014,329.8014,3868.0
2020-10-29 15:10:00,349.68,349.69,349.23,349.27,4914.0,329.858,329.8674,329.4335,329.4712,4914.0
2020-10-29 15:15:00,349.27,349.69,348.65,349.56,11667.0,329.4712,329.8674,328.8864,329.7448,11667.0
2020-10-29 15:20:00,349.5,349.84,349.5,349.76,9315.0,329.6882,330.0089,329.6882,329.9335,9315.0
2020-10-29 15:25:00,349.91,350.12,349.45,349.65,12293.0,330.0749,330.273,329.641,329.8297,12293.0
2020-10-29 15:30:00,349.81,349.97,349.43,349.55,10831.0,329.9806,330.1315,329.6222,329.7354,10831.0
2020-10-29 15:35:00,349.57,349.57,349.24,349.49,7323.0,329.7542,329.7542,329.4429,329.6788,7323.0
2020-10-29 15:40:00,349.55,349.55,348.98,349.06,6663.0,329.7354,329.7354,329.1977,329.2731,6663.0
2020-10-29 15:45:00,349.1,350.29,349.1,350.0,9836.0,329.3109,330.4334,329.3109,330.1598,9836.0
2020-10-29 15:50:00,350.08,350.55,349.62,350.08,22457.0,330.2353,330.6787,329.8014,330.2353,22457.0
2020-10-29 15:55:00,350.04,350.04,348.81,348.81,34742.0,330.1976,330.1976,329.0373,329.0373,34742.0
2020-10-30 09:30:00,347.01,348.93,346.9,348.36,32850.0,327.3393,329.1505,327.2356,328.6128,32850.0
2020-10-30 09:35:00,348.32,348.57,347.98,348.32,9589.0,328.5751,328.8109,328.2544,328.5751,9589.0
2020-10-30 09:40:00,348.12,348.12,347.05,347.37,9779.0,328.3864,328.3864,327.3771,327.6789,9779.0
2020-10-30 09:45:00,347.34,348.09,346.76,346.76,16022.0,327.6506,328.3581,327.1035,327.1035,16022.0
2020-10-30 09:50:00,346.67,347.51,346.62,347.3,5062.0,327.0186,327.811,326.9714,327.6129,5062.0
2020-10-30 09:55:00,347.39,348.27,347.39,348.01,7308.0,327.6978,328.5279,327.6978,328.2827,7308.0
2020-10-30 10:00:00,347.76,347.97,347.16,347.96,11350.0,328.0468,328.2449,327.4808,328.2355,11350.0
2020-10-30 10:05:00,347.76,348.74,347.76,348.38,10510.0,328.0468,328.9713,328.0468,328.6317,10510.0
2020-10-30 10:10:00,348.24,348.45,347.05,347.18,4911.0,328.4996,328.6977,327.3771,327.4997,4911.0
2020-10-30 10:15:00,347.09,347.48,346.86,347.05,3356.0,327.4148,327.7827,327.1978,327.3771,3356.0
2020-10-30 10:20:00,347.04,347.04,346.19,346.19,12922.0,327.3676,327.3676,326.5658,326.5658,12922.0
2020-10-30 10:25:00,346.19,346.19,344.64,344.99,12953.0,326.5658,326.5658,325.1037,325.4338,12953.0
2020-10-30 10:30:00,344.93,345.15,344.36,344.64,11159.0,325.3772,325.5848,324.8396,325.1037,11159.0
2020-10-30 10:35:00,344.45,344.99,344.01,344.45,17453.0,324.9245,325.4338,324.5094,324.9245,17453.0
2020-10-30 10:40:00,344.42,344.42,342.98,343.27,18755.0,324.8962,324.8962,323.5378,323.8113,18755.0
2020-10-30 10:45:00,343.31,343.47,342.0,342.0,32130.0,323.8491,324.0,322.6133,322.6133,32130.0
2020-10-30 10:50:00,342.12,343.27,342.02,343.15,34240.0,322.7265,323.8113,322.6322,323.6981,34240.0
2020-10-30 10:55:00,343.02,343.47,341.8,341.8,19703.0,323.5755,324.0,322.4247,322.4247,19703.0
2020-10-30 11:00:00,341.82,344.11,341.82,343.54,21861.0,322.4435,324.6037,322.4435,324.066,21861.0
2020-10-30 11:05:00,343.48,343.87,342.79,342.79,13541.0,324.0094,324.3773,323.3586,323.3586,13541.0
2020-10-30 11:10:00,342.7,344.64,342.7,344.6,14197.0,323.2737,325.1037,323.2737,325.066,14197.0
2020-10-30 11:15:00,344.49,344.49,343.85,343.99,36526.0,324.9622,324.9622,324.3585,324.4905,36526.0
2020-10-30 11:20:00,343.93,344.47,343.77,344.32,30646.0,324.4339,324.9433,324.283,324.8018,30646.0
2020-10-30 11:25:00,344.32,344.51,343.53,343.57,23541.0,324.8018,324.9811,324.0566,324.0943,23541.0
2020-10-30 11:30:00,343.42,343.92,343.42,343.66,13214.0,323.9528,324.4245,323.9528,324.1792,13214.0
2020-10-30 11:35:00,343.75,344.11,343.52,343.68,10185.0,324.2641,324.6037,324.0472,324.1981,10185.0
2020-10-30 11:40:00,343.77,343.77,343.2,343.38,13914.0,324.283,324.283,323.7453,323.9151,13914.0
2020-10-30 11:45:00,343.29,344.23,343.13,344.23,8469.0,323.8302,324.7169,323.6793,324.7169,8469.0
2020-10-30 11:50:00,344.18,344.59,343.96,344.59,6134.0,324.6698,325.0565,324.4622,325.0565,6134.0
2020-10-30 11:55:00,344.57,344.58,344.1,344.58,6638.0,325.0377,325.0471,324.5943,325.0471,6638.0
2020-10-30 12:00:00,344.34,345.26,344.3,345.16,6969.0,324.8207,325.6885,324.783,325.5942,6969.0
2020-10-30 12:05:00,345.11,345.49,345.06,345.49,1958.0,325.547,325.9055,325.4999,325.9055,1958.0
2020-10-30 12:10:00,344.74,345.03,344.74,345.01,1712.0,325.198,325.4716,325.198,325.4527,1712.0
2020-10-30 12:15:00,345.34,345.86,345.29,345.86,3030.0,325.764,326.2545,325.7168,326.2545,3030.0
2020-10-30 12:20:00,345.91,345.92,345.61,345.74,2794.0,326.3017,326.3111,326.0187,326.1413,2794.0
2020-10-30 12:25:00,345.68,346.4,345.67,346.4,3689.0,326.0847,326.7639,326.0753,326.7639,3689.0
2020-10-30 12:30:00,346.33,346.38,346.0,346.09,4400.0,326.6979,326.7451,326.3866,326.4715,4400.0
2020-10-30 12:35:00,346.03,346.03,345.54,345.79,2621.0,326.4149,326.4149,325.9527,326.1885,2621.0
2020-10-30 12:40:00,345.81,345.87,345.43,345.63,4499.0,326.2074,326.264,325.8489,326.0376,4499.0
2020-10-30 12:45:00,345.51,345.98,345.48,345.88,6295.0,325.9244,326.3677,325.8961,326.2734,6295.0
2020-10-30 12:50:00,345.88,345.88,345.58,345.58,2107.0,326.2734,326.2734,325.9904,325.9904,2107.0
2020-10-30 12:55:00,345.42,345.42,345.18,345.29,3700.0,325.8395,325.8395,325.6131,325.7168,3700.0
2020-10-30 13:00:00,345.01,345.61,345.01,345.4,6799.0,325.4527,326.0187,325.4527,325.8206,6799.0
2020-10-30 13:05:00,345.22,345.22,344.98,345.01,2200.0,325.6508,325.6508,325.4244,325.4527,2200.0
2020-10-30 13:10:00,344.97,345.04,344.86,344.86,8676.0,325.415,325.481,325.3112,325.3112,8676.0
2020-10-30 13:15:00,344.79,345.11,344.52,344.96,5900.0,325.2452,325.547,324.9905,325.4055,5900.0
2020-10-30 13:20:00,344.81,345.09,344.73,345.06,3786.0,325.264,325.5282,325.1886,325.4999,3786.0
2020-10-30 13:25:00,345.05,345.54,344.83,345.44,5260.0,325.4904,325.9527,325.2829,325.8583,5260.0
2020-10-30 13:30:00,345.26,345.35,344.83,344.83,8988.0,325.6885,325.7734,325.2829,325.2829,8988.0
2020-10-30 13:35:00,344.78,344.93,343.86,344.26,10350.0,325.2357,325.3772,324.3679,324.7452,10350.0
2020-10-30 13:40:00,344.34,344.62,344.23,344.36,4800.0,324.8207,325.0848,324.7169,324.8396,4800.0
2020-10-30 13:45:00,344.23,344.77,344.02,344.61,10025.0,324.7169,325.2263,324.5188,325.0754,10025.0
2020-10-30 13:50:00,344.8,345.04,344.53,344.72,4600.0,325.2546,325.481,324.9999,325.1792,4600.0
2020-10-30 13:55:00,344.68,345.39,344.66,345.27,4400.0,325.1414,325.8112,325.1226,325.698,4400.0
2020-10-30 14:00:00,345.16,345.71,345.11,345.71,8062.0,325.5942,326.113,325.547,326.113,8062.0
2020-10-30 14:05:00,345.7,346.63,345.65,346.63,5324.0,326.1036,326.9809,326.0564,326.9809,5324.0
2020-10-30 14:10:00,346.67,346.77,345.98,345.98,2715.0,327.0186,327.1129,326.3677,326.3677,2715.0
2020-10-30 14:15:00,346.0,346.35,345.88,346.29,6900.0,326.3866,326.7168,326.2734,326.6602,6900.0
2020-10-30 14:20:00,346.4,346.49,345.62,345.62,4736.0,326.7639,326.8488,326.0281,326.0281,4736.0
2020-10-30 14:25:00,345.6,345.66,344.65,344.69,9665.0,326.0093,326.0659,325.1131,325.1509,9665.0
2020-10-30 14:30:00,344.67,344.67,344.22,344.61,10500.0,325.132,325.132,324.7075,325.0754,10500.0
2020-10-30 14:35:00,344.43,344.99,344.19,344.74,8571.0,324.9056,325.4338,324.6792,325.198,8571.0
2020-10-30 14:40:00,344.54,344.54,343.87,343.87,8634.0,325.0094,325.0094,324.3773,324.3773,8634.0
2020-10-30 14:45:00,343.79,344.77,343.63,344.68,14134.0,324.3019,325.2263,324.1509,325.1414,14134.0
2020-10-30 14:50:00,344.69,344.69,344.39,344.55,2763.0,325.1509,325.1509,324.8679,325.0188,2763.0
2020-10-30 14:55:00,344.55,344.99,344.35,344.48,11468.0,325.0188,325.4338,324.8301,324.9528,11468.0
2020-10-30 15:00:00,344.37,344.65,344.04,344.51,16164.0,324.849,325.1131,324.5377,324.9811,16164.0
2020-10-30 15:05:00,344.43,344.55,343.78,343.89,10208.0,324.9056,325.0188,324.2924,324.3962,10208.0
2020-10-30 15:10:00,343.81,344.73,343.79,344.54,9015.0,324.3207,325.1886,324.3019,325.0094,9015.0
2020-10-30 15:15:00,344.45,344.58,343.86,344.35,10723.0,324.9245,325.0471,324.3679,324.8301,10723.0
2020-10-30 15:20:00,344.32,344.83,344.31,344.34,13872.0,324.8018,325.2829,324.7924,324.8207,13872.0
2020-10-30 15:25:00,344.27,344.35,343.87,343.99,5761.0,324.7547,324.8301,324.3773,324.4905,5761.0
2020-10-30 15:30:00,344.13,344.26,343.43,343.66,6600.0,324.6226,324.7452,323.9623,324.1792,6600.0
2020-10-30 15:35:00,343.54,343.7,343.09,343.7,11219.0,324.066,324.217,323.6415,324.217,11219.0
2020-10-30 15:40:00,343.87,344.74,343.6,344.68,9751.0,324.3773,325.198,324.1226,325.1414,9751.0
2020-10-30 15:45:00,344.67,345.11,344.08,344.24,13337.0,325.132,325.547,324.5754,324.7264,13337.0
2020-10-30 15:50:00,344.1,345.07,344.09,344.91,16440.0,324.5943,325.5093,324.5849,325.3584,16440.0
2020-10-30 15:55:00,344.66,346.57,344.62,346.37,89980.0,325.1226,326.9243,325.0848,326.7356,89980.0
2020-11-02 09:30:00,350.24,351.12,349.67,350.29,79861.0,330.3862,331.2164,329.8486,330.4334,79861.0
2020-11-02 09:35:00,350.22,351.02,350.04,350.33,36152.0,330.3674,331.122,330.1976,330.4711,36152.0
2020-11-02 09:40:00,350.04,350.12,349.29,349.29,14305.0,330.1976,330.273,329.4901,329.4901,14305.0
2020-11-02 09:45:00,349.54,351.18,349.29,351.18,21295.0,329.7259,331.273,329.4901,331.273,21295.0
2020-11-02 09:50:00,351.11,351.69,350.72,351.35,10598.0,331.2069,331.754,330.839,331.4333,10598.0
2020-11-02 09:55:00,351.43,351.78,350.79,351.74,8595.0,331.5088,331.8389,330.9051,331.8012,8595.0
2020-11-02 10:00:00,351.75,352.8,351.75,352.65,19454.0,331.8106,332.8011,331.8106,332.6596,19454.0
2020-11-02 10:05:00,352.73,352.77,352.22,352.5,13690.0,332.7351,332.7728,332.254,332.5181,13690.0
2020-11-02 10:10:00,352.56,352.95,352.39,352.74,17058.0,332.5747,332.9426,332.4144,332.7445,17058.0
2020-11-02 10:15:00,352.68,353.55,352.25,353.31,18155.0,332.6879,333.5086,332.2823,333.2822,18155.0
2020-11-02 10:20:00,353.16,353.26,352.74,353.09,16196.0,333.1407,333.2351,332.7445,333.0747,16196.0
2020-11-02 10:25:00,353.09,353.3,352.73,352.95,24247.0,333.0747,333.2728,332.7351,332.9426,24247.0
2020-11-02 10:30:00,352.95,352.95,352.49,352.57,9522.0,332.9426,332.9426,332.5087,332.5842,9522.0
2020-11-02 10:35:00,352.55,352.55,351.56,351.65,24870.0,332.5653,332.5653,331.6314,331.7163,24870.0
2020-11-02 10:40:00,351.52,351.88,351.25,351.61,6260.0,331.5937,331.9333,331.339,331.6786,6260.0
2020-11-02 10:45:00,351.36,351.79,351.08,351.36,13215.0,331.4428,331.8484,331.1786,331.4428,13215.0
2020-11-02 10:50:00,351.53,351.61,350.84,351.23,7745.0,331.6031,331.6786,330.9522,331.3201,7745.0
2020-11-02 10:55:00,351.27,351.44,351.07,351.15,6308.0,331.3579,331.5182,331.1692,331.2447,6308.0
2020-11-02 11:00:00,351.1,351.57,350.94,351.44,15680.0,331.1975,331.6409,331.0466,331.5182,15680.0
2020-11-02 11:05:00,351.38,352.05,351.26,352.05,7978.0,331.4616,332.0936,331.3484,332.0936,7978.0
2020-11-02 11:10:00,352.1,352.1,351.49,351.92,2917.0,332.1408,332.1408,331.5654,331.971,2917.0
2020-11-02 11:15:00,351.91,352.05,351.73,351.78,4209.0,331.9616,332.0936,331.7918,331.8389,4209.0
2020-11-02 11:20:00,351.82,351.83,351.37,351.72,4260.0,331.8767,331.8861,331.4522,331.7823,4260.0
2020-11-02 11:25:00,351.67,352.26,351.66,352.07,7174.0,331.7352,332.2917,331.7257,332.1125,7174.0
2020-11-02 11:30:00,352.18,352.33,352.1,352.1,2161.0,332.2163,332.3578,332.1408,332.1408,2161.0
2020-11-02 11:35:00,352.0,352.22,351.99,352.14,2385.0,332.0465,332.254,332.037,332.1785,2385.0
2020-11-02 11:40:00,352.34,352.75,352.33,352.75,4370.0,332.3672,332.754,332.3578,332.754,4370.0
2020-11-02 11:45:00,352.61,352.78,352.43,352.57,2520.0,332.6219,332.7823,332.4521,332.5842,2520.0
2020-11-02 11:50:00,352.46,352.77,352.46,352.73,3349.0,332.4804,332.7728,332.4804,332.7351,3349.0
2020-11-02 11:55:00,352.71,352.71,352.51,352.53,2450.0,332.7162,332.7162,332.5276,332.5464,2450.0
2020-11-02 12:00:00,352.62,352.79,352.33,352.79,5560.0,332.6313,332.7917,332.3578,332.7917,5560.0
2020-11-02 12:05:00,352.83,353.23,352.78,353.15,13392.0,332.8294,333.2068,332.7823,333.1313,13392.0
2020-11-02 12:10:00,353.15,353.19,352.62,352.9,6722.0,333.1313,333.169,332.6313,332.8955,6722.0
2020-11-02 12:15:00,352.94,353.05,352.63,352.65,6756.0,332.9332,333.037,332.6408,332.6596,6756.0
2020-11-02 12:20:00,352.54,352.7,352.45,352.7,4482.0,332.5559,332.7068,332.471,332.7068,4482.0
2020-11-02 12:25:00,352.72,353.11,352.67,353.11,6422.0,332.7257,333.0936,332.6785,333.0936,6422.0
2020-11-02 12:30:00,353.23,353.23,352.51,352.69,3959.0,333.2068,333.2068,332.5276,332.6974,3959.0
2020-11-02 12:35:00,352.71,352.78,351.84,351.84,6939.0,332.7162,332.7823,331.8955,331.8955,6939.0
2020-11-02 12:40:00,351.76,351.87,351.33,351.36,5456.0,331.8201,331.9238,331.4145,331.4428,5456.0
2020-11-02 12:45:00,351.08,351.08,350.43,350.65,7569.0,331.1786,331.1786,330.5655,330.773,7569.0
2020-11-02 12:50:00,350.63,350.7,350.54,350.58,3493.0,330.7541,330.8202,330.6692,330.707,3493.0
2020-11-02 12:55:00,350.6,350.82,350.49,350.77,2527.0,330.7258,330.9334,330.6221,330.8862,2527.0
2020-11-02 13:00:00,350.78,350.78,350.13,350.32,2512.0,330.8956,330.8956,330.2825,330.4617,2512.0
2020-11-02 13:05:00,350.31,350.33,349.91,350.02,2200.0,330.4523,330.4711,330.0749,330.1787,2200.0
2020-11-02 13:10:00,349.91,349.94,349.6,349.7,3500.0,330.0749,330.1032,329.7825,329.8769,3500.0
2020-11-02 13:15:00,349.59,349.59,349.24,349.24,1630.0,329.7731,329.7731,329.4429,329.4429,1630.0
2020-11-02 13:20:00,349.26,349.63,349.0,349.44,8536.0,329.4618,329.8108,329.2165,329.6316,8536.0
2020-11-02 13:25:00,349.4,349.75,349.23,349.75,1699.0,329.5939,329.924,329.4335,329.924,1699.0
2020-11-02 13:30:00,349.56,349.73,349.52,349.73,2160.0,329.7448,329.9052,329.7071,329.9052,2160.0
2020-11-02 13:35:00,350.0,350.0,349.3,349.3,3520.0,330.1598,330.1598,329.4995,329.4995,3520.0
2020-11-02 13:40:00,349.48,349.92,349.35,349.92,900.0,329.6693,330.0844,329.5467,330.0844,900.0
2020-11-02 13:45:00,349.75,350.23,349.75,349.91,1591.0,329.924,330.3768,329.924,330.0749,1591.0
2020-11-02 13:50:00,349.93,349.97,349.15,349.24,3416.0,330.0938,330.1315,329.358,329.4429,3416.0
2020-11-02 13:55:00,349.15,349.29,349.12,349.17,2923.0,329.358,329.4901,329.3297,329.3769,2923.0
2020-11-02 14:00:00,349.1,349.47,349.1,349.34,7057.0,329.3109,329.6599,329.3109,329.5373,7057.0
2020-11-02 14:05:00,349.51,349.75,349.51,349.55,5648.0,329.6976,329.924,329.6976,329.7354,5648.0
2020-11-02 14:10:00,349.78,350.09,349.66,349.98,3630.0,329.9523,330.2447,329.8391,330.141,3630.0
2020-11-02 14:15:00,349.86,349.94,349.69,349.91,2926.0,330.0278,330.1032,329.8674,330.0749,2926.0
2020-11-02 14:20:00,349.88,350.79,349.87,350.71,5435.0,330.0466,330.9051,330.0372,330.8296,5435.0
2020-11-02 14:25:00,350.78,351.26,350.71,351.26,15900.0,330.8956,331.3484,330.8296,331.3484,15900.0
2020-11-02 14:30:00,351.29,351.47,351.03,351.21,1525.0,331.3767,331.5465,331.1315,331.3013,1525.0
2020-11-02 14:35:00,351.37,351.94,351.37,351.84,2044.0,331.4522,331.9899,331.4522,331.8955,2044.0
2020-11-02 14:40:00,351.86,351.86,351.69,351.74,2500.0,331.9144,331.9144,331.754,331.8012,2500.0
2020-11-02 14:45:00,351.77,352.47,351.77,351.88,8883.0,331.8295,332.4898,331.8295,331.9333,8883.0
2020-11-02 14:50:00,351.87,351.9,351.43,351.43,3042.0,331.9238,331.9521,331.5088,331.5088,3042.0
2020-11-02 14:55:00,351.41,351.77,351.28,351.75,3660.0,331.4899,331.8295,331.3673,331.8106,3660.0
2020-11-02 15:00:00,351.71,352.17,351.67,351.77,6627.0,331.7729,332.2068,331.7352,331.8295,6627.0
2020-11-02 15:05:00,351.68,351.77,351.5,351.6,4013.0,331.7446,331.8295,331.5748,331.6691,4013.0
2020-11-02 15:10:00,351.72,351.95,351.64,351.73,2552.0,331.7823,331.9993,331.7069,331.7918,2552.0
2020-11-02 15:15:00,351.81,352.36,351.79,352.35,2597.0,331.8672,332.3861,331.8484,332.3766,2597.0
2020-11-02 15:20:00,352.4,352.53,352.23,352.4,4485.0,332.4238,332.5464,332.2634,332.4238,4485.0
2020-11-02 15:25:00,352.21,352.21,351.93,351.93,2537.0,332.2446,332.2446,331.9804,331.9804,2537.0
2020-11-02 15:30:00,352.0,352.5,351.97,351.97,3525.0,332.0465,332.5181,332.0182,332.0182,3525.0
2020-11-02 15:35:00,351.89,351.93,351.52,351.74,4602.0,331.9427,331.9804,331.5937,331.8012,4602.0
2020-11-02 15:40:00,351.76,351.92,351.4,351.4,4700.0,331.8201,331.971,331.4805,331.4805,4700.0
2020-11-02 15:45:00,351.36,352.4,351.36,352.26,10381.0,331.4428,332.4238,331.4428,332.2917,10381.0
2020-11-02 15:50:00,352.36,352.54,351.88,352.42,12430.0,332.3861,332.5559,331.9333,332.4427,12430.0
2020-11-02 15:55:00,352.34,353.23,352.31,353.15,87757.0,332.3672,333.2068,332.3389,333.1313,87757.0
2020-11-03 09:30:00,357.56,358.49,356.84,357.54,81127.0,337.2913,338.1686,336.6121,337.2724,81127.0
2020-11-03 09:35:00,357.53,357.83,356.82,357.65,20099.0,337.263,337.546,336.5932,337.3762,20099.0
2020-11-03 09:40:00,357.68,358.01,357.51,358.01,20435.0,337.4045,337.7158,337.2441,337.7158,20435.0
2020-11-03 09:45:00,357.96,358.74,357.76,358.74,9552.0,337.6686,338.4044,337.48,338.4044,9552.0
2020-11-03 09:50:00,358.68,359.89,358.68,359.89,22126.0,338.3478,339.4892,338.3478,339.4892,22126.0
2020-11-03 09:55:00,359.74,359.98,359.55,359.85,9145.0,339.3477,339.5741,339.1685,339.4515,9145.0
2020-11-03 10:00:00,359.92,360.55,359.59,360.44,12863.0,339.5175,340.1118,339.2062,340.008,12863.0
2020-11-03 10:05:00,360.34,360.34,359.6,359.6,7605.0,339.9137,339.9137,339.2157,339.2157,7605.0
2020-11-03 10:10:00,359.55,359.74,359.07,359.2,16678.0,339.1685,339.3477,338.7157,338.8383,16678.0
2020-11-03 10:15:00,359.25,359.8,359.25,359.79,29600.0,338.8855,339.4043,338.8855,339.3949,29600.0
2020-11-03 10:20:00,359.81,360.0,359.64,359.84,16457.0,339.4138,339.593,339.2534,339.4421,16457.0
2020-11-03 10:25:00,359.76,359.88,359.25,359.34,17895.0,339.3666,339.4798,338.8855,338.9704,17895.0
2020-11-03 10:30:00,359.49,359.49,358.79,358.89,17265.0,339.1119,339.1119,338.4516,338.5459,17265.0
2020-11-03 10:35:00,358.84,359.2,358.61,359.16,11239.0,338.4987,338.8383,338.2818,338.8006,11239.0
2020-11-03 10:40:00,359.22,359.22,358.72,358.84,10803.0,338.8572,338.8572,338.3855,338.4987,10803.0
2020-11-03 10:45:00,358.78,359.27,358.66,359.14,8764.0,338.4421,338.9044,338.3289,338.7817,8764.0
2020-11-03 10:50:00,359.24,359.34,359.0,359.34,6104.0,338.8761,338.9704,338.6497,338.9704,6104.0
2020-11-03 10:55:00,359.36,359.78,359.25,359.78,5226.0,338.9893,339.3855,338.8855,339.3855,5226.0
2020-11-03 11:00:00,359.81,360.22,359.48,360.22,6157.0,339.4138,339.8005,339.1025,339.8005,6157.0
2020-11-03 11:05:00,360.25,360.33,360.12,360.25,4211.0,339.8288,339.9043,339.7062,339.8288,4211.0
2020-11-03 11:10:00,360.13,360.42,359.99,360.39,5132.0,339.7156,339.9892,339.5836,339.9609,5132.0
2020-11-03 11:15:00,360.66,360.67,360.29,360.29,4197.0,340.2156,340.225,339.8665,339.8665,4197.0
2020-11-03 11:20:00,360.43,360.43,360.09,360.18,1000.0,339.9986,339.9986,339.6779,339.7628,1000.0
2020-11-03 11:25:00,360.19,360.36,359.77,359.78,3070.0,339.7722,339.9326,339.376,339.3855,3070.0
2020-11-03 11:30:00,359.79,359.81,359.56,359.8,2600.0,339.3949,339.4138,339.1779,339.4043,2600.0
2020-11-03 11:35:00,359.8,360.25,359.76,360.21,21803.0,339.4043,339.8288,339.3666,339.7911,21803.0
2020-11-03 11:40:00,360.16,360.22,359.95,360.08,3778.0,339.7439,339.8005,339.5458,339.6685,3778.0
2020-11-03 11:45:00,360.1,360.1,359.86,359.93,3970.0,339.6873,339.6873,339.4609,339.527,3970.0
2020-11-03 11:50:00,359.99,360.19,359.89,359.89,4516.0,339.5836,339.7722,339.4892,339.4892,4516.0
2020-11-03 11:55:00,359.69,359.78,359.58,359.58,2100.0,339.3006,339.3855,339.1968,339.1968,2100.0
2020-11-03 12:00:00,359.66,359.91,359.53,359.62,13421.0,339.2723,339.5081,339.1496,339.2345,13421.0
2020-11-03 12:05:00,359.51,359.77,359.41,359.7,9517.0,339.1308,339.376,339.0364,339.31,9517.0
2020-11-03 12:10:00,359.81,359.89,359.71,359.71,2195.0,339.4138,339.4892,339.3194,339.3194,2195.0
2020-11-03 12:15:00,359.78,359.79,359.7,359.75,900.0,339.3855,339.3949,339.31,339.3572,900.0
2020-11-03 12:20:00,359.72,360.01,359.72,359.93,1500.0,339.3289,339.6024,339.3289,339.527,1500.0
2020-11-03 12:25:00,359.9,359.98,359.7,359.87,6591.0,339.4987,339.5741,339.31,339.4704,6591.0
2020-11-03 12:30:00,359.8,360.11,359.8,360.05,2700.0,339.4043,339.6968,339.4043,339.6402,2700.0
2020-11-03 12:35:00,359.94,359.95,359.76,359.81,3300.0,339.5364,339.5458,339.3666,339.4138,3300.0
2020-11-03 12:40:00,359.78,359.91,359.64,359.76,7685.0,339.3855,339.5081,339.2534,339.3666,7685.0
2020-11-03 12:45:00,359.73,359.88,359.6,359.87,2449.0,339.3383,339.4798,339.2157,339.4704,2449.0
2020-11-03 12:50:00,359.93,359.94,359.49,359.5,4000.0,339.527,339.5364,339.1119,339.1213,4000.0
2020-11-03 12:55:00,359.53,359.53,359.09,359.19,9225.0,339.1496,339.1496,338.7346,338.8289,9225.0
2020-11-03 13:00:00,359.29,359.5,359.28,359.46,5687.0,338.9232,339.1213,338.9138,339.0836,5687.0
2020-11-03 13:05:00,359.44,359.56,359.29,359.55,1800.0,339.0647,339.1779,338.9232,339.1685,1800.0
2020-11-03 13:10:00,359.63,359.74,359.56,359.68,4555.0,339.244,339.3477,339.1779,339.2911,4555.0
2020-11-03 13:15:00,359.69,359.91,359.69,359.91,4573.0,339.3006,339.5081,339.3006,339.5081,4573.0
2020-11-03 13:20:00,359.84,360.15,359.73,360.15,1900.0,339.4421,339.7345,339.3383,339.7345,1900.0
2020-11-03 13:25:00,360.06,360.06,359.72,359.79,2645.0,339.6496,339.6496,339.3289,339.3949,2645.0
2020-11-03 13:30:00,359.89,359.94,359.65,359.65,4880.0,339.4892,339.5364,339.2628,339.2628,4880.0
2020-11-03 13:35:00,359.63,359.78,359.26,359.5,3250.0,339.244,339.3855,338.8949,339.1213,3250.0
2020-11-03 13:40:00,359.31,359.37,359.1,359.37,2775.0,338.9421,338.9987,338.744,338.9987,2775.0
2020-11-03 13:45:00,359.28,359.38,358.99,358.99,12404.0,338.9138,339.0081,338.6402,338.6402,12404.0
2020-11-03 13:50:00,358.95,359.2,358.85,358.91,3365.0,338.6025,338.8383,338.5082,338.5648,3365.0
2020-11-03 13:55:00,358.91,359.01,358.65,359.01,2642.0,338.5648,338.6591,338.3195,338.6591,2642.0
2020-11-03 14:00:00,358.81,359.63,358.81,359.47,5193.0,338.4704,339.244,338.4704,339.093,5193.0
2020-11-03 14:05:00,359.54,359.89,359.53,359.89,1800.0,339.1591,339.4892,339.1496,339.4892,1800.0
2020-11-03 14:10:00,360.01,360.27,360.01,360.21,3934.0,339.6024,339.8477,339.6024,339.7911,3934.0
2020-11-03 14:15:00,360.23,360.29,359.68,359.79,2700.0,339.8099,339.8665,339.2911,339.3949,2700.0
2020-11-03 14:20:00,359.83,360.02,359.49,359.6,3089.0,339.4326,339.6119,339.1119,339.2157,3089.0
2020-11-03 14:25:00,359.65,359.7,359.49,359.62,3425.0,339.2628,339.31,339.1119,339.2345,3425.0
2020-11-03 14:30:00,359.84,360.64,359.67,360.59,2792.0,339.4421,340.1967,339.2817,340.1495,2792.0
2020-11-03 14:35:00,360.62,360.63,360.4,360.49,1305.0,340.1778,340.1873,339.9703,340.0552,1305.0
2020-11-03 14:40:00,360.51,360.65,360.4,360.54,6842.0,340.0741,340.2061,339.9703,340.1024,6842.0
2020-11-03 14:45:00,360.53,360.98,360.47,360.98,5843.0,340.0929,340.5174,340.0363,340.5174,5843.0
2020-11-03 14:50:00,360.93,360.93,360.69,360.85,2400.0,340.4703,340.4703,340.2439,340.3948,2400.0
2020-11-03 14:55:00,360.74,360.74,360.55,360.6,8414.0,340.291,340.291,340.1118,340.159,8414.0
2020-11-03 15:00:00,360.58,360.61,359.8,360.18,3423.0,340.1401,340.1684,339.4043,339.7628,3423.0
2020-11-03 15:05:00,360.1,360.1,359.51,359.55,8707.0,339.6873,339.6873,339.1308,339.1685,8707.0
2020-11-03 15:10:00,359.63,360.11,359.63,359.8,5514.0,339.244,339.6968,339.244,339.4043,5514.0
2020-11-03 15:15:00,359.96,360.32,359.96,360.32,6030.0,339.5553,339.8948,339.5553,339.8948,6030.0
2020-11-03 15:20:00,360.37,360.42,359.43,359.68,16028.0,339.942,339.9892,339.0553,339.2911,16028.0
2020-11-03 15:25:00,359.8,360.4,359.79,360.32,8867.0,339.4043,339.9703,339.3949,339.8948,8867.0
2020-11-03 15:30:00,360.36,361.0,360.34,361.0,4439.0,339.9326,340.5363,339.9137,340.5363,4439.0
2020-11-03 15:35:00,361.0,361.1,360.78,361.01,6953.0,340.5363,340.6306,340.3288,340.5457,6953.0
2020-11-03 15:40:00,361.02,361.51,361.01,361.11,16650.0,340.5552,341.0174,340.5457,340.6401,16650.0
2020-11-03 15:45:00,361.2,361.87,361.2,361.87,15846.0,340.725,341.357,340.725,341.357,15846.0
2020-11-03 15:50:00,361.92,362.57,361.65,362.55,18895.0,341.4041,342.0173,341.1495,341.9984,18895.0
2020-11-03 15:55:00,362.39,362.39,360.9,360.95,57943.0,341.8475,341.8475,340.442,340.4891,57943.0
2020-11-04 09:30:00,357.34,360.3,357.32,358.41,59655.0,337.0838,339.876,337.0649,338.0931,59655.0
2020-11-04 09:35:00,358.61,359.27,356.4,356.72,34961.0,338.2818,338.9044,336.1971,336.4989,34961.0
2020-11-04 09:40:00,356.82,358.2,356.54,358.14,25665.0,336.5932,337.895,336.3291,337.8384,25665.0
2020-11-04 09:45:00,358.14,358.74,357.69,358.64,17899.0,337.8384,338.4044,337.4139,338.3101,17899.0
2020-11-04 09:50:00,358.45,358.65,358.27,358.51,13671.0,338.1308,338.3195,337.9611,338.1874,13671.0
2020-11-04 09:55:00,358.49,359.88,357.99,359.88,18504.0,338.1686,339.4798,337.6969,339.4798,18504.0
2020-11-04 10:00:00,360.09,361.12,359.89,361.04,13210.0,339.6779,340.6495,339.4892,340.574,13210.0
2020-11-04 10:05:00,360.98,361.84,360.9,361.77,24227.0,340.5174,341.3287,340.442,341.2627,24227.0
2020-11-04 10:10:00,361.73,362.23,361.59,362.15,12119.0,341.2249,341.6966,341.0929,341.6211,12119.0
2020-11-04 10:15:00,362.22,363.4,362.01,363.0,8676.0,341.6871,342.8003,341.489,342.4229,8676.0
2020-11-04 10:20:00,363.08,364.01,362.96,363.59,4420.0,342.4984,343.3757,342.3852,342.9795,4420.0
2020-11-04 10:25:00,363.41,363.41,362.43,362.46,10661.0,342.8097,342.8097,341.8852,341.9135,10661.0
2020-11-04 10:30:00,362.64,362.97,362.0,362.15,13592.0,342.0833,342.3946,341.4796,341.6211,13592.0
2020-11-04 10:35:00,361.89,361.95,360.58,360.79,11478.0,341.3758,341.4324,340.1401,340.3382,11478.0
2020-11-04 10:40:00,360.74,361.41,360.72,361.34,9208.0,340.291,340.9231,340.2722,340.857,9208.0
2020-11-04 10:45:00,361.41,362.0,360.97,361.92,11475.0,340.9231,341.4796,340.508,341.4041,11475.0
2020-11-04 10:50:00,361.98,362.63,361.89,362.51,9242.0,341.4607,342.0739,341.3758,341.9607,9242.0
2020-11-04 10:55:00,362.57,362.82,362.38,362.58,5876.0,342.0173,342.2531,341.8381,342.0267,5876.0
2020-11-04 11:00:00,362.52,362.82,362.23,362.38,12052.0,341.9701,342.2531,341.6966,341.8381,12052.0
2020-11-04 11:05:00,362.46,362.46,362.02,362.18,7829.0,341.9135,341.9135,341.4985,341.6494,7829.0
2020-11-04 11:10:00,362.01,362.14,361.92,362.0,4674.0,341.489,341.6117,341.4041,341.4796,4674.0
2020-11-04 11:15:00,362.06,362.27,361.77,362.2,6275.0,341.5362,341.7343,341.2627,341.6683,6275.0
2020-11-04 11:20:00,362.21,362.88,362.06,362.82,9088.0,341.6777,342.3097,341.5362,342.2531,9088.0
2020-11-04 11:25:00,362.95,363.2,362.82,363.19,3216.0,342.3758,342.6116,342.2531,342.6022,3216.0
2020-11-04 11:30:00,363.4,363.79,363.36,363.59,3301.0,342.8003,343.1681,342.7625,342.9795,3301.0
2020-11-04 11:35:00,363.59,363.82,363.52,363.75,3844.0,342.9795,343.1964,342.9135,343.1304,3844.0
2020-11-04 11:40:00,363.62,363.84,363.38,363.79,5616.0,343.0078,343.2153,342.7814,343.1681,5616.0
2020-11-04 11:45:00,363.72,363.74,363.36,363.38,1200.0,343.1021,343.121,342.7625,342.7814,1200.0
2020-11-04 11:50:00,363.81,363.81,363.32,363.61,2298.0,343.187,343.187,342.7248,342.9983,2298.0
2020-11-04 11:55:00,363.58,364.68,363.56,364.35,9110.0,342.97,344.0077,342.9512,343.6964,9110.0
2020-11-04 12:00:00,364.37,364.86,364.17,364.81,6959.0,343.7153,344.1775,343.5266,344.1303,6959.0
2020-11-04 12:05:00,364.74,365.16,364.59,364.95,11159.0,344.0643,344.4605,343.9228,344.2624,11159.0
2020-11-04 12:10:00,365.03,365.16,364.84,365.01,5044.0,344.3379,344.4605,344.1586,344.319,5044.0
2020-11-04 12:15:00,364.98,365.31,364.9,365.24,12042.0,344.2907,344.602,344.2152,344.536,12042.0
2020-11-04 12:20:00,365.15,366.0,365.15,365.89,10027.0,344.4511,345.2529,344.4511,345.1491,10027.0
2020-11-04 12:25:00,365.86,365.9,365.41,365.41,15236.0,345.1208,345.1585,344.6963,344.6963,15236.0
2020-11-04 12:30:00,365.35,365.57,365.15,365.48,16372.0,344.6397,344.8472,344.4511,344.7623,16372.0
2020-11-04 12:35:00,365.41,365.5,365.23,365.29,4134.0,344.6963,344.7812,344.5265,344.5831,4134.0
2020-11-04 12:40:00,365.48,365.5,365.13,365.34,1000.0,344.7623,344.7812,344.4322,344.6303,1000.0
2020-11-04 12:45:00,365.17,365.26,365.09,365.26,1373.0,344.4699,344.5548,344.3945,344.5548,1373.0
2020-11-04 12:50:00,365.25,365.28,364.58,364.58,5024.0,344.5454,344.5737,343.9134,343.9134,5024.0
2020-11-04 12:55:00,364.51,364.53,364.4,364.4,2769.0,343.8473,343.8662,343.7436,343.7436,2769.0
2020-11-04 13:00:00,364.36,364.38,364.0,364.1,4500.0,343.7058,343.7247,343.3662,343.4606,4500.0
2020-11-04 13:05:00,364.13,364.13,363.92,363.94,6365.0,343.4889,343.4889,343.2908,343.3096,6365.0
2020-11-04 13:10:00,363.95,364.04,363.73,363.8,3343.0,343.3191,343.404,343.1115,343.1776,3343.0
2020-11-04 13:15:00,363.83,363.88,363.45,363.52,3479.0,343.2059,343.253,342.8474,342.9135,3479.0
2020-11-04 13:20:00,363.47,363.48,363.37,363.46,1448.0,342.8663,342.8757,342.772,342.8569,1448.0
2020-11-04 13:25:00,363.53,363.57,363.26,363.36,3484.0,342.9229,342.9606,342.6682,342.7625,3484.0
2020-11-04 13:30:00,363.37,364.01,363.27,364.01,3924.0,342.772,343.3757,342.6776,343.3757,3924.0
2020-11-04 13:35:00,364.04,364.09,363.7,363.75,4954.0,343.404,343.4511,343.0832,343.1304,4954.0
2020-11-04 13:40:00,363.63,363.69,362.55,362.75,11405.0,343.0172,343.0738,341.9984,342.1871,11405.0
2020-11-04 13:45:00,362.93,363.05,362.82,362.89,13961.0,342.3569,342.4701,342.2531,342.3192,13961.0
2020-11-04 13:50:00,362.8,363.34,362.78,363.26,4446.0,342.2343,342.7437,342.2154,342.6682,4446.0
2020-11-04 13:55:00,363.39,363.42,363.06,363.23,6031.0,342.7908,342.8191,342.4795,342.6399,6031.0
2020-11-04 14:00:00,363.34,363.77,363.21,363.21,4805.0,342.7437,343.1493,342.621,342.621,4805.0
2020-11-04 14:05:00,363.35,363.52,363.16,363.37,2361.0,342.7531,342.9135,342.5739,342.772,2361.0
2020-11-04 14:10:00,363.29,363.48,363.12,363.12,1954.0,342.6965,342.8757,342.5361,342.5361,1954.0
2020-11-04 14:15:00,363.16,363.18,362.71,362.93,5789.0,342.5739,342.5927,342.1494,342.3569,5789.0
2020-11-04 14:20:00,363.25,363.25,362.92,363.18,1000.0,342.6588,342.6588,342.3475,342.5927,1000.0
2020-11-04 14:25:00,363.12,363.12,362.68,362.76,3956.0,342.5361,342.5361,342.1211,342.1965,3956.0
2020-11-04 14:30:00,362.62,362.72,362.48,362.5,12957.0,342.0645,342.1588,341.9324,341.9513,12957.0
2020-11-04 14:35:00,362.47,362.94,362.46,362.78,4121.0,341.923,342.3663,341.9135,342.2154,4121.0
2020-11-04 14:40:00,362.73,362.73,361.97,361.98,14312.0,342.1682,342.1682,341.4513,341.4607,14312.0
2020-11-04 14:45:00,362.0,362.4,362.0,362.14,6575.0,341.4796,341.8569,341.4796,341.6117,6575.0
2020-11-04 14:50:00,362.13,362.63,362.13,362.63,4466.0,341.6022,342.0739,341.6022,342.0739,4466.0
2020-11-04 14:55:00,362.46,362.71,362.3,362.6,2103.0,341.9135,342.1494,341.7626,342.0456,2103.0
2020-11-04 15:00:00,362.63,362.79,361.93,361.93,6537.0,342.0739,342.2248,341.4136,341.4136,6537.0
2020-11-04 15:05:00,361.64,361.64,361.18,361.37,2780.0,341.14,341.14,340.7061,340.8853,2780.0
2020-11-04 15:10:00,361.52,361.52,361.23,361.24,5605.0,341.0268,341.0268,340.7533,340.7627,5605.0
2020-11-04 15:15:00,361.19,361.22,360.94,361.04,3418.0,340.7155,340.7438,340.4797,340.574,3418.0
2020-11-04 15:20:00,360.99,361.11,360.91,361.07,1980.0,340.5269,340.6401,340.4514,340.6023,1980.0
2020-11-04 15:25:00,361.14,361.21,360.83,360.96,1425.0,340.6684,340.7344,340.3759,340.4986,1425.0
2020-11-04 15:30:00,360.75,361.34,360.55,361.34,6805.0,340.3005,340.857,340.1118,340.857,6805.0
2020-11-04 15:35:00,361.33,361.41,360.86,361.29,5800.0,340.8476,340.9231,340.4042,340.8099,5800.0
2020-11-04 15:40:00,361.28,361.6,361.05,361.28,14982.0,340.8004,341.1023,340.5835,340.8004,14982.0
2020-11-04 15:45:00,361.28,361.97,361.07,361.46,12423.0,340.8004,341.4513,340.6023,340.9702,12423.0
2020-11-04 15:50:00,361.45,362.09,361.35,362.07,10405.0,340.9608,341.5645,340.8665,341.5456,10405.0
2020-11-04 15:55:00,361.79,361.84,361.03,361.15,25295.0,341.2815,341.3287,340.5646,340.6778,25295.0
2020-11-05 09:30:00,365.6,368.11,365.31,368.06,48128.0,344.8755,347.2433,344.602,347.1961,48128.0
2020-11-05 09:35:00,367.88,368.19,367.51,367.67,11557.0,347.0263,347.3187,346.6773,346.8282,11557.0
2020-11-05 09:40:00,367.7,368.42,367.56,368.4,17132.0,346.8565,347.5357,346.7244,347.5168,17132.0
2020-11-05 09:45:00,368.49,369.18,368.43,368.9,11993.0,347.6017,348.2526,347.5451,347.9885,11993.0
2020-11-05 09:50:00,368.91,369.39,368.91,369.25,21734.0,347.9979,348.4507,347.9979,348.3186,21734.0
2020-11-05 09:55:00,369.27,369.36,368.43,368.43,20490.0,348.3375,348.4224,347.5451,347.5451,20490.0
2020-11-05 10:00:00,368.41,369.19,368.29,369.0,12977.0,347.5263,348.262,347.4131,348.0828,12977.0
2020-11-05 10:05:00,369.07,369.49,369.03,369.32,14045.0,348.1488,348.545,348.1111,348.3847,14045.0
2020-11-05 10:10:00,369.35,370.32,369.35,370.3,6750.0,348.413,349.328,348.413,349.3091,6750.0
2020-11-05 10:15:00,370.31,371.19,370.29,371.1,16154.0,349.3186,350.1487,349.2997,350.0638,16154.0
2020-11-05 10:20:00,371.06,371.38,370.88,370.94,13721.0,350.026,350.3279,349.8562,349.9128,13721.0
2020-11-05 10:25:00,370.91,370.99,370.35,370.74,8926.0,349.8845,349.96,349.3563,349.7242,8926.0
2020-11-05 10:30:00,370.52,370.98,370.35,370.64,17694.0,349.5166,349.9506,349.3563,349.6298,17694.0
2020-11-05 10:35:00,370.3,370.79,370.17,370.43,25459.0,349.3091,349.7713,349.1865,349.4317,25459.0
2020-11-05 10:40:00,370.53,371.0,370.53,370.9,6002.0,349.5261,349.9694,349.5261,349.8751,6002.0
2020-11-05 10:45:00,370.93,371.82,370.93,371.7,17958.0,349.9034,350.743,349.9034,350.6298,17958.0
2020-11-05 10:50:00,371.45,371.58,371.25,371.25,6266.0,350.3939,350.5166,350.2053,350.2053,6266.0
2020-11-05 10:55:00,371.21,371.6,371.1,371.52,3895.0,350.1675,350.5354,350.0638,350.46,3895.0
2020-11-05 11:00:00,371.62,371.62,371.29,371.29,2854.0,350.5543,350.5543,350.243,350.243,2854.0
2020-11-05 11:05:00,371.31,371.41,370.86,371.31,6590.0,350.2619,350.3562,349.8374,350.2619,6590.0
2020-11-05 11:10:00,371.32,371.5,370.82,371.41,7649.0,350.2713,350.4411,349.7996,350.3562,7649.0
2020-11-05 11:15:00,371.51,371.78,371.5,371.69,2338.0,350.4505,350.7052,350.4411,350.6203,2338.0
2020-11-05 11:20:00,371.69,371.81,371.6,371.74,2438.0,350.6203,350.7335,350.5354,350.6675,2438.0
2020-11-05 11:25:00,371.58,371.61,371.31,371.31,6599.0,350.5166,350.5449,350.2619,350.2619,6599.0
2020-11-05 11:30:00,371.41,371.47,371.02,371.15,7519.0,350.3562,350.4128,349.9883,350.1109,7519.0
2020-11-05 11:35:00,371.1,371.11,370.54,370.54,6196.0,350.0638,350.0732,349.5355,349.5355,6196.0
2020-11-05 11:40:00,370.54,371.21,370.54,371.17,9119.0,349.5355,350.1675,349.5355,350.1298,9119.0
2020-11-05 11:45:00,371.19,371.4,371.19,371.29,2023.0,350.1487,350.3468,350.1487,350.243,2023.0
2020-11-05 11:50:00,371.36,371.48,371.13,371.21,7401.0,350.309,350.4222,350.0921,350.1675,7401.0
2020-11-05 11:55:00,371.33,371.36,371.14,371.33,2648.0,350.2807,350.309,350.1015,350.2807,2648.0
2020-11-05 12:00:00,371.25,371.56,371.02,371.36,7012.0,350.2053,350.4977,349.9883,350.309,7012.0
2020-11-05 12:05:00,371.29,371.38,370.81,371.35,9122.0,350.243,350.3279,349.7902,350.2996,9122.0
2020-11-05 12:10:00,371.32,371.53,371.02,371.1,4350.0,350.2713,350.4694,349.9883,350.0638,4350.0
2020-11-05 12:15:00,370.94,371.02,370.44,370.52,9918.0,349.9128,349.9883,349.4412,349.5166,9918.0
2020-11-05 12:20:00,370.6,370.66,369.86,369.91,8921.0,349.5921,349.6487,348.8941,348.9412,8921.0
2020-11-05 12:25:00,369.87,370.14,369.72,369.78,3175.0,348.9035,349.1582,348.762,348.8186,3175.0
2020-11-05 12:30:00,369.87,370.02,369.84,369.84,3485.0,348.9035,349.045,348.8752,348.8752,3485.0
2020-11-05 12:35:00,369.77,370.49,369.77,370.46,1450.0,348.8092,349.4883,348.8092,349.46,1450.0
2020-11-05 12:40:00,370.42,370.67,370.42,370.67,1600.0,349.4223,349.6581,349.4223,349.6581,1600.0
2020-11-05 12:45:00,370.7,370.91,370.7,370.91,2664.0,349.6864,349.8845,349.6864,349.8845,2664.0
2020-11-05 12:50:00,370.92,371.07,370.92,371.05,835.0,349.894,350.0355,349.894,350.0166,835.0
2020-11-05 12:55:00,371.08,371.13,371.08,371.13,300.0,350.0449,350.0921,350.0449,350.0921,300.0
2020-11-05 13:00:00,371.35,371.85,371.28,371.84,5100.0,350.2996,350.7713,350.2336,350.7618,5100.0
2020-11-05 13:05:00,371.85,371.86,371.74,371.86,1831.0,350.7713,350.7807,350.6675,350.7807,1831.0
2020-11-05 13:10:00,371.99,371.99,371.62,371.62,4544.0,350.9033,350.9033,350.5543,350.5543,4544.0
2020-11-05 13:15:00,371.4,371.71,371.28,371.6,1400.0,350.3468,350.6392,350.2336,350.5354,1400.0
2020-11-05 13:20:00,371.49,371.6,371.47,371.51,2354.0,350.4317,350.5354,350.4128,350.4505,2354.0
2020-11-05 13:25:00,371.58,371.58,371.54,371.58,870.0,350.5166,350.5166,350.4788,350.5166,870.0
2020-11-05 13:30:00,371.58,371.81,371.51,371.8,1225.0,350.5166,350.7335,350.4505,350.7241,1225.0
2020-11-05 13:35:00,371.8,371.88,371.77,371.79,1142.0,350.7241,350.7996,350.6958,350.7147,1142.0
2020-11-05 13:40:00,371.82,372.19,371.78,372.12,1938.0,350.743,351.092,350.7052,351.0259,1938.0
2020-11-05 13:45:00,372.28,372.3,371.88,371.91,3970.0,351.1769,351.1957,350.7996,350.8279,3970.0
2020-11-05 13:50:00,371.97,371.97,371.57,371.73,1500.0,350.8845,350.8845,350.5071,350.6581,1500.0
2020-11-05 13:55:00,371.79,372.09,371.78,371.88,1530.0,350.7147,350.9977,350.7052,350.7996,1530.0
2020-11-05 14:00:00,371.93,372.32,371.92,372.32,3807.0,350.8467,351.2146,350.8373,351.2146,3807.0
2020-11-05 14:05:00,372.14,372.2,371.6,371.83,3050.0,351.0448,351.1014,350.5354,350.7524,3050.0
2020-11-05 14:10:00,371.86,371.99,371.54,371.74,31429.0,350.7807,350.9033,350.4788,350.6675,31429.0
2020-11-05 14:15:00,371.69,371.94,371.69,371.92,11257.0,350.6203,350.8562,350.6203,350.8373,11257.0
2020-11-05 14:20:00,371.8,372.08,371.64,372.02,3367.0,350.7241,350.9882,350.5732,350.9316,3367.0
2020-11-05 14:25:00,371.98,372.16,371.88,371.89,3438.0,350.8939,351.0637,350.7996,350.809,3438.0
2020-11-05 14:30:00,371.94,372.1,371.85,371.85,1692.0,350.8562,351.0071,350.7713,350.7713,1692.0
2020-11-05 14:35:00,371.63,371.63,371.13,371.24,4110.0,350.5637,350.5637,350.0921,350.1958,4110.0
2020-11-05 14:40:00,371.28,371.84,371.28,371.8,4903.0,350.2336,350.7618,350.2336,350.7241,4903.0
2020-11-05 14:45:00,371.84,371.93,371.62,371.83,3014.0,350.7618,350.8467,350.5543,350.7524,3014.0
2020-11-05 14:50:00,371.75,371.81,371.43,371.81,1725.0,350.6769,350.7335,350.3751,350.7335,1725.0
2020-11-05 14:55:00,371.85,372.13,371.46,372.13,5960.0,350.7713,351.0354,350.4034,351.0354,5960.0
2020-11-05 15:00:00,372.06,372.37,371.95,372.37,8946.0,350.9694,351.2618,350.8656,351.2618,8946.0
2020-11-05 15:05:00,372.37,372.47,371.82,371.82,11969.0,351.2618,351.3561,350.743,350.743,11969.0
2020-11-05 15:10:00,371.97,372.24,371.6,371.61,7723.0,350.8845,351.1391,350.5354,350.5449,7723.0
2020-11-05 15:15:00,371.7,371.75,371.41,371.75,4027.0,350.6298,350.6769,350.3562,350.6769,4027.0
2020-11-05 15:20:00,371.81,371.98,371.81,371.9,2254.0,350.7335,350.8939,350.7335,350.8184,2254.0
2020-11-05 15:25:00,371.63,371.9,371.63,371.68,1100.0,350.5637,350.8184,350.5637,350.6109,1100.0
2020-11-05 15:30:00,371.76,371.86,370.86,370.86,10542.0,350.6864,350.7807,349.8374,349.8374,10542.0
2020-11-05 15:35:00,371.05,371.05,370.55,370.57,9219.0,350.0166,350.0166,349.5449,349.5638,9219.0
2020-11-05 15:40:00,370.61,370.99,370.59,370.6,9018.0,349.6015,349.96,349.5827,349.5921,9018.0
2020-11-05 15:45:00,370.6,371.1,370.46,371.01,6250.0,349.5921,350.0638,349.46,349.9789,6250.0
2020-11-05 15:50:00,370.99,371.62,370.85,371.61,14335.0,349.96,350.5543,349.8279,350.5449,14335.0
2020-11-05 15:55:00,371.52,371.66,370.88,371.43,51676.0,350.46,350.592,349.8562,350.3751,51676.0
2020-11-06 09:30:00,371.9,372.5,371.16,372.23,28204.0,350.8184,351.3844,350.1204,351.1297,28204.0
2020-11-06 09:35:00,372.15,372.25,371.25,371.44,9087.0,351.0542,351.1486,350.2053,350.3845,9087.0
2020-11-06 09:40:00,371.12,371.95,370.99,371.42,12121.0,350.0826,350.8656,349.96,350.3656,12121.0
2020-11-06 09:45:00,371.34,371.82,371.04,371.17,14286.0,350.2902,350.743,350.0072,350.1298,14286.0
2020-11-06 09:50:00,371.1,371.49,370.85,371.25,12234.0,350.0638,350.4317,349.8279,350.2053,12234.0
2020-11-06 09:55:00,371.23,371.53,370.53,371.11,6980.0,350.1864,350.4694,349.5261,350.0732,6980.0
2020-11-06 10:00:00,371.43,371.74,371.07,371.41,19019.0,350.3751,350.6675,350.0355,350.3562,19019.0
2020-11-06 10:05:00,371.33,372.1,371.25,371.9,4868.0,350.2807,351.0071,350.2053,350.8184,4868.0
2020-11-06 10:10:00,372.03,372.28,371.96,372.28,8671.0,350.9411,351.1769,350.875,351.1769,8671.0
2020-11-06 10:15:00,372.28,372.46,372.23,372.39,7460.0,351.1769,351.3467,351.1297,351.2806,7460.0
2020-11-06 10:20:00,372.31,372.78,372.19,372.78,6100.0,351.2052,351.6485,351.092,351.6485,6100.0
2020-11-06 10:25:00,372.73,373.0,372.71,372.74,3759.0,351.6014,351.8561,351.5825,351.6108,3759.0
2020-11-06 10:30:00,372.76,372.9,372.22,372.31,7512.0,351.6297,351.7617,351.1203,351.2052,7512.0
2020-11-06 10:35:00,372.31,372.62,372.17,372.22,4968.0,351.2052,351.4976,351.0731,351.1203,4968.0
2020-11-06 10:40:00,372.07,372.47,372.0,372.47,1743.0,350.9788,351.3561,350.9128,351.3561,1743.0
2020-11-06 10:45:00,372.32,372.64,372.32,372.63,8203.0,351.2146,351.5165,351.2146,351.507,8203.0
2020-11-06 10:50:00,372.54,373.04,372.31,372.95,4510.0,351.4221,351.8938,351.2052,351.8089,4510.0
2020-11-06 10:55:00,372.8,372.99,370.61,370.98,17445.0,351.6674,351.8466,349.6015,349.9506,17445.0
2020-11-06 11:00:00,370.93,372.2,370.89,372.04,28884.0,349.9034,351.1014,349.8657,350.9505,28884.0
2020-11-06 11:05:00,371.99,372.15,371.87,372.0,3100.0,350.9033,351.0542,350.7901,350.9128,3100.0
2020-11-06 11:10:00,372.1,372.1,370.93,370.95,7255.0,351.0071,351.0071,349.9034,349.9223,7255.0
2020-11-06 11:15:00,370.82,370.87,370.28,370.57,4996.0,349.7996,349.8468,349.2903,349.5638,4996.0
2020-11-06 11:20:00,370.57,370.57,369.95,370.08,4000.0,349.5638,349.5638,348.979,349.1016,4000.0
2020-11-06 11:25:00,370.05,370.42,369.94,370.02,2773.0,349.0733,349.4223,348.9695,349.045,2773.0
2020-11-06 11:30:00,370.22,370.47,370.12,370.22,5458.0,349.2337,349.4695,349.1393,349.2337,5458.0
2020-11-06 11:35:00,370.25,370.54,370.15,370.54,5597.0,349.262,349.5355,349.1676,349.5355,5597.0
2020-11-06 11:40:00,370.56,370.57,370.21,370.31,4462.0,349.5544,349.5638,349.2242,349.3186,4462.0
2020-11-06 11:45:00,370.21,370.63,370.19,370.52,3128.0,349.2242,349.6204,349.2054,349.5166,3128.0
2020-11-06 11:50:00,370.66,371.01,370.5,370.53,5666.0,349.6487,349.9789,349.4978,349.5261,5666.0
2020-11-06 11:55:00,370.45,370.45,369.98,370.07,4546.0,349.4506,349.4506,349.0073,349.0922,4546.0
2020-11-06 12:00:00,370.11,370.27,369.99,370.15,3553.0,349.1299,349.2808,349.0167,349.1676,3553.0
2020-11-06 12:05:00,370.05,370.12,369.96,369.96,3384.0,349.0733,349.1393,348.9884,348.9884,3384.0
2020-11-06 12:10:00,369.97,370.19,369.84,369.95,5950.0,348.9978,349.2054,348.8752,348.979,5950.0
2020-11-06 12:15:00,369.86,369.86,369.56,369.77,3235.0,348.8941,348.8941,348.6111,348.8092,3235.0
2020-11-06 12:20:00,369.88,370.12,369.87,369.91,2000.0,348.9129,349.1393,348.9035,348.9412,2000.0
2020-11-06 12:25:00,369.97,370.02,369.6,369.85,1888.0,348.9978,349.045,348.6488,348.8846,1888.0
2020-11-06 12:30:00,370.09,370.15,369.78,369.83,4392.0,349.111,349.1676,348.8186,348.8658,4392.0
2020-11-06 12:35:00,369.69,369.93,369.46,369.52,4554.0,348.7337,348.9601,348.5167,348.5733,4554.0
2020-11-06 12:40:00,369.53,369.74,369.53,369.73,9221.0,348.5828,348.7809,348.5828,348.7714,9221.0
2020-11-06 12:45:00,369.62,369.8,369.62,369.8,1100.0,348.6677,348.8375,348.6677,348.8375,1100.0
2020-11-06 12:50:00,369.91,370.03,369.66,369.66,1525.0,348.9412,349.0544,348.7054,348.7054,1525.0
2020-11-06 12:55:00,369.55,369.55,369.24,369.33,1593.0,348.6016,348.6016,348.3092,348.3941,1593.0
2020-11-06 13:00:00,369.4,369.68,369.4,369.59,2915.0,348.4601,348.7243,348.4601,348.6394,2915.0
2020-11-06 13:05:00,369.65,369.65,369.45,369.62,3077.0,348.696,348.696,348.5073,348.6677,3077.0
2020-11-06 13:10:00,369.55,370.04,369.54,369.82,4482.0,348.6016,349.0639,348.5922,348.8563,4482.0
2020-11-06 13:15:00,369.81,370.21,369.81,370.21,2520.0,348.8469,349.2242,348.8469,349.2242,2520.0
2020-11-06 13:20:00,370.16,370.16,369.85,369.85,2920.0,349.1771,349.1771,348.8846,348.8846,2920.0
2020-11-06 13:25:00,370.04,370.25,370.04,370.16,2102.0,349.0639,349.262,349.0639,349.1771,2102.0
2020-11-06 13:30:00,370.01,370.09,369.83,369.9,3891.0,349.0356,349.111,348.8658,348.9318,3891.0
2020-11-06 13:35:00,369.88,370.18,369.88,370.11,2561.0,348.9129,349.1959,348.9129,349.1299,2561.0
2020-11-06 13:40:00,370.24,370.3,370.14,370.25,6602.0,349.2525,349.3091,349.1582,349.262,6602.0
2020-11-06 13:45:00,370.25,370.45,370.21,370.36,6738.0,349.262,349.4506,349.2242,349.3657,6738.0
2020-11-06 13:50:00,370.46,370.46,370.19,370.26,3838.0,349.46,349.46,349.2054,349.2714,3838.0
2020-11-06 13:55:00,370.19,370.24,370.08,370.21,4568.0,349.2054,349.2525,349.1016,349.2242,4568.0
2020-11-06 14:00:00,370.22,370.38,369.89,369.93,8019.0,349.2337,349.3846,348.9224,348.9601,8019.0
2020-11-06 14:05:00,370.02,370.15,369.98,370.1,2232.0,349.045,349.1676,349.0073,349.1205,2232.0
2020-11-06 14:10:00,370.02,370.06,369.78,370.0,2800.0,349.045,349.0827,348.8186,349.0261,2800.0
2020-11-06 14:15:00,369.97,370.03,369.82,369.91,1264.0,348.9978,349.0544,348.8563,348.9412,1264.0
2020-11-06 14:20:00,369.85,369.98,369.85,369.94,2208.0,348.8846,349.0073,348.8846,348.9695,2208.0
2020-11-06 14:25:00,369.9,370.23,369.77,370.23,3860.0,348.9318,349.2431,348.8092,349.2431,3860.0
2020-11-06 14:30:00,370.19,370.29,370.02,370.02,1750.0,349.2054,349.2997,349.045,349.045,1750.0
2020-11-06 14:35:00,370.02,370.02,369.72,369.77,1600.0,349.045,349.045,348.762,348.8092,1600.0
2020-11-06 14:40:00,369.64,369.66,369.37,369.46,900.0,348.6865,348.7054,348.4318,348.5167,900.0
2020-11-06 14:45:00,369.46,369.56,369.35,369.43,4463.0,348.5167,348.6111,348.413,348.4884,4463.0
2020-11-06 14:50:00,369.34,369.5,369.34,369.38,1300.0,348.4035,348.5545,348.4035,348.4413,1300.0
2020-11-06 14:55:00,369.36,369.4,369.2,369.37,3311.0,348.4224,348.4601,348.2715,348.4318,3311.0
2020-11-06 15:00:00,369.16,369.21,368.8,369.13,4921.0,348.2337,348.2809,347.8941,348.2054,4921.0
2020-11-06 15:05:00,369.05,369.15,368.88,369.15,4488.0,348.13,348.2243,347.9696,348.2243,4488.0
2020-11-06 15:10:00,369.07,369.37,369.07,369.32,1539.0,348.1488,348.4318,348.1488,348.3847,1539.0
2020-11-06 15:15:00,369.33,369.41,369.08,369.08,3750.0,348.3941,348.4696,348.1583,348.1583,3750.0
2020-11-06 15:20:00,369.11,369.16,368.85,369.11,3700.0,348.1866,348.2337,347.9413,348.1866,3700.0
2020-11-06 15:25:00,368.94,369.41,368.94,369.29,5212.0,348.0262,348.4696,348.0262,348.3564,5212.0
2020-11-06 15:30:00,369.21,369.69,369.2,369.66,7319.0,348.2809,348.7337,348.2715,348.7054,7319.0
2020-11-06 15:35:00,369.56,369.89,369.56,369.79,6040.0,348.6111,348.9224,348.6111,348.828,6040.0
2020-11-06 15:40:00,369.8,370.1,369.66,370.01,9512.0,348.8375,349.1205,348.7054,349.0356,9512.0
2020-11-06 15:45:00,370.13,370.59,370.11,370.58,9973.0,349.1488,349.5827,349.1299,349.5732,9973.0
2020-11-06 15:50:00,370.73,370.73,369.94,370.06,17837.0,349.7147,349.7147,348.9695,349.0827,17837.0
2020-11-06 15:55:00,369.97,369.97,369.39,369.64,45285.0,348.9978,348.9978,348.4507,348.6865,45285.0
2020-11-09 09:30:00,392.27,396.0,387.63,394.21,126860.0,370.0337,373.5523,365.6567,371.8638,126860.0
2020-11-09 09:35:00,394.04,395.7,393.53,393.79,79932.0,371.7034,373.2693,371.2223,371.4676,79932.0
2020-11-09 09:40:00,393.69,394.41,392.96,393.68,93133.0,371.3732,372.0524,370.6846,371.3638,93133.0
2020-11-09 09:45:00,393.63,394.68,392.41,393.32,31253.0,371.3166,372.3071,370.1658,371.0242,31253.0
2020-11-09 09:50:00,393.52,393.52,391.06,391.25,20359.0,371.2129,371.2129,368.8923,369.0715,20359.0
2020-11-09 09:55:00,390.99,391.15,389.2,389.28,11085.0,368.8263,368.9772,367.1378,367.2132,11085.0
2020-11-09 10:00:00,389.16,390.37,388.85,390.18,19293.0,367.1,368.2414,366.8076,368.0622,19293.0
2020-11-09 10:05:00,390.33,390.55,388.57,389.0,22733.0,368.2037,368.4112,366.5435,366.9491,22733.0
2020-11-09 10:10:00,389.07,389.33,388.0,388.0,15624.0,367.0151,367.2604,366.0058,366.0058,15624.0
2020-11-09 10:15:00,387.97,389.04,387.57,389.04,24906.0,365.9775,366.9868,365.6001,366.9868,24906.0
2020-11-09 10:20:00,388.79,388.86,387.24,387.63,23449.0,366.751,366.817,365.2889,365.6567,23449.0
2020-11-09 10:25:00,387.47,387.93,386.88,386.88,20232.0,365.5058,365.9397,364.9493,364.9493,20232.0
2020-11-09 10:30:00,386.99,387.89,386.38,386.65,24054.0,365.053,365.902,364.4776,364.7323,24054.0
2020-11-09 10:35:00,386.61,387.22,386.11,386.54,37986.0,364.6946,365.27,364.2229,364.6285,37986.0
2020-11-09 10:40:00,386.52,387.16,386.21,386.97,19545.0,364.6097,365.2134,364.3172,365.0342,19545.0
2020-11-09 10:45:00,387.05,387.25,385.43,386.2,20388.0,365.1096,365.2983,363.5815,364.3078,20388.0
2020-11-09 10:50:00,386.19,386.88,386.14,386.74,8737.0,364.2984,364.9493,364.2512,364.8172,8737.0
2020-11-09 10:55:00,386.66,386.91,385.89,386.86,9720.0,364.7417,364.9776,364.0154,364.9304,9720.0
2020-11-09 11:00:00,386.65,386.95,385.28,385.28,15967.0,364.7323,365.0153,363.44,363.44,15967.0
2020-11-09 11:05:00,385.38,386.11,385.16,386.04,15863.0,363.5343,364.2229,363.3268,364.1569,15863.0
2020-11-09 11:10:00,386.03,386.23,385.08,385.58,9069.0,364.1474,364.3361,363.2513,363.723,9069.0
2020-11-09 11:15:00,385.53,386.16,384.84,385.42,25726.0,363.6758,364.2701,363.0249,363.572,25726.0
2020-11-09 11:20:00,385.52,386.22,385.35,386.22,7532.0,363.6664,364.3267,363.506,364.3267,7532.0
2020-11-09 11:25:00,386.09,386.24,385.07,385.5,13276.0,364.204,364.3455,363.2419,363.6475,13276.0
2020-11-09 11:30:00,385.78,386.02,385.48,385.62,11768.0,363.9116,364.138,363.6286,363.7607,11768.0
2020-11-09 11:35:00,385.46,385.72,385.34,385.5,9100.0,363.6098,363.855,363.4966,363.6475,9100.0
2020-11-09 11:40:00,385.37,385.43,384.74,385.24,17252.0,363.5249,363.5815,362.9306,363.4022,17252.0
2020-11-09 11:45:00,385.1,385.12,384.36,384.38,5995.0,363.2702,363.289,362.5721,362.591,5995.0
2020-11-09 11:50:00,384.54,384.55,383.79,384.49,10706.0,362.7419,362.7513,362.0344,362.6947,10706.0
2020-11-09 11:55:00,384.42,384.66,384.03,384.66,10567.0,362.6287,362.8551,362.2608,362.8551,10567.0
2020-11-09 12:00:00,384.75,384.9,384.29,384.7,15571.0,362.94,363.0815,362.5061,362.8928,15571.0
2020-11-09 12:05:00,384.48,385.0,384.28,384.99,11006.0,362.6853,363.1758,362.4966,363.1664,11006.0
2020-11-09 12:10:00,384.8,384.8,384.06,384.42,4328.0,362.9872,362.9872,362.2891,362.6287,4328.0
2020-11-09 12:15:00,384.25,384.44,383.93,383.93,9901.0,362.4683,362.6476,362.1665,362.1665,9901.0
2020-11-09 12:20:00,384.07,385.39,384.07,385.34,6012.0,362.2986,363.5437,362.2986,363.4966,6012.0
2020-11-09 12:25:00,385.15,386.05,385.15,385.91,15395.0,363.3173,364.1663,363.3173,364.0342,15395.0
2020-11-09 12:30:00,385.89,386.05,385.58,386.05,5969.0,364.0154,364.1663,363.723,364.1663,5969.0
2020-11-09 12:35:00,385.98,386.54,385.75,386.54,4730.0,364.1003,364.6285,363.8833,364.6285,4730.0
2020-11-09 12:40:00,386.6,386.6,386.21,386.52,5050.0,364.6851,364.6851,364.3172,364.6097,5050.0
2020-11-09 12:45:00,386.59,386.76,386.22,386.52,11124.0,364.6757,364.8361,364.3267,364.6097,11124.0
2020-11-09 12:50:00,386.53,386.95,386.35,386.69,11068.0,364.6191,365.0153,364.4493,364.77,11068.0
2020-11-09 12:55:00,386.57,386.9,386.4,386.75,8077.0,364.6568,364.9681,364.4965,364.8266,8077.0
2020-11-09 13:00:00,387.02,387.34,386.56,386.69,6547.0,365.0813,365.3832,364.6474,364.77,6547.0
2020-11-09 13:05:00,386.82,387.44,386.78,387.44,6300.0,364.8927,365.4775,364.8549,365.4775,6300.0
2020-11-09 13:10:00,387.53,387.81,387.53,387.77,6180.0,365.5624,365.8265,365.5624,365.7888,6180.0
2020-11-09 13:15:00,387.61,387.61,387.17,387.28,7525.0,365.6379,365.6379,365.2228,365.3266,7525.0
2020-11-09 13:20:00,387.12,387.12,386.97,387.04,4816.0,365.1757,365.1757,365.0342,365.1002,4816.0
2020-11-09 13:25:00,387.09,387.09,386.86,386.94,2100.0,365.1474,365.1474,364.9304,365.0059,2100.0
2020-11-09 13:30:00,386.92,387.33,386.76,387.2,5137.0,364.987,365.3738,364.8361,365.2511,5137.0
2020-11-09 13:35:00,387.19,387.6,386.8,386.8,3390.0,365.2417,365.6284,364.8738,364.8738,3390.0
2020-11-09 13:40:00,386.4,386.4,386.21,386.38,3758.0,364.4965,364.4965,364.3172,364.4776,3758.0
2020-11-09 13:45:00,386.38,386.8,386.34,386.79,2545.0,364.4776,364.8738,364.4399,364.8644,2545.0
2020-11-09 13:50:00,386.91,387.17,386.4,386.49,3229.0,364.9776,365.2228,364.4965,364.5814,3229.0
2020-11-09 13:55:00,386.56,386.76,386.35,386.55,3986.0,364.6474,364.8361,364.4493,364.638,3986.0
2020-11-09 14:00:00,386.73,386.82,386.16,386.29,9653.0,364.8078,364.8927,364.2701,364.3927,9653.0
2020-11-09 14:05:00,386.23,386.4,386.19,386.21,6306.0,364.3361,364.4965,364.2984,364.3172,6306.0
2020-11-09 14:10:00,385.93,386.1,385.62,386.01,5103.0,364.0531,364.2135,363.7607,364.1286,5103.0
2020-11-09 14:15:00,385.87,386.02,385.69,385.8,1700.0,363.9965,364.138,363.8267,363.9305,1700.0
2020-11-09 14:20:00,385.76,385.76,385.01,385.1,4256.0,363.8928,363.8928,363.1853,363.2702,4256.0
2020-11-09 14:25:00,385.16,385.92,385.16,385.55,10079.0,363.3268,364.0437,363.3268,363.6947,10079.0
2020-11-09 14:30:00,385.2,385.34,384.86,384.93,8228.0,363.3645,363.4966,363.0438,363.1098,8228.0
2020-11-09 14:35:00,384.73,385.44,384.72,385.23,3525.0,362.9211,363.5909,362.9117,363.3928,3525.0
2020-11-09 14:40:00,385.23,385.55,385.17,385.53,5206.0,363.3928,363.6947,363.3362,363.6758,5206.0
2020-11-09 14:45:00,385.46,385.54,385.23,385.49,1300.0,363.6098,363.6852,363.3928,363.6381,1300.0
2020-11-09 14:50:00,385.6,385.6,385.05,385.22,5423.0,363.7418,363.7418,363.223,363.3834,5423.0
2020-11-09 14:55:00,385.4,385.44,385.16,385.34,9839.0,363.5532,363.5909,363.3268,363.4966,9839.0
2020-11-09 15:00:00,385.21,386.07,385.19,386.05,7741.0,363.3739,364.1852,363.3551,364.1663,7741.0
2020-11-09 15:05:00,386.04,386.09,385.61,385.61,16306.0,364.1569,364.204,363.7513,363.7513,16306.0
2020-11-09 15:10:00,385.65,385.86,385.36,385.51,6030.0,363.789,363.9871,363.5154,363.6569,6030.0
2020-11-09 15:15:00,385.7,386.25,385.35,385.37,9585.0,363.8362,364.355,363.506,363.5249,9585.0
2020-11-09 15:20:00,385.35,385.35,384.61,384.67,4509.0,363.506,363.506,362.8079,362.8645,4509.0
2020-11-09 15:25:00,384.64,384.64,383.58,383.78,9239.0,362.8362,362.8362,361.8363,362.025,9239.0
2020-11-09 15:30:00,383.71,384.69,383.71,383.94,11886.0,361.959,362.8834,361.959,362.1759,11886.0
2020-11-09 15:35:00,384.0,384.26,383.78,384.09,3905.0,362.2325,362.4778,362.025,362.3174,3905.0
2020-11-09 15:40:00,383.95,383.95,383.14,383.43,18326.0,362.1854,362.1854,361.4213,361.6948,18326.0
2020-11-09 15:45:00,383.52,383.53,382.65,382.74,6707.0,361.7797,361.7892,360.959,361.0439,6707.0
2020-11-09 15:50:00,382.52,382.52,380.85,380.85,29855.0,360.8364,360.8364,359.2611,359.2611,29855.0
2020-11-09 15:55:00,380.79,380.84,379.67,380.07,85428.0,359.2045,359.2516,358.148,358.5253,85428.0
2020-11-10 09:30:00,381.42,381.87,380.31,381.09,41957.0,359.7988,360.2233,358.7517,359.4875,41957.0
2020-11-10 09:35:00,381.0,381.5,380.32,380.82,19755.0,359.4026,359.8742,358.7611,359.2328,19755.0
2020-11-10 09:40:00,380.77,380.85,379.9,380.09,14798.0,359.1856,359.2611,358.3649,358.5442,14798.0
2020-11-10 09:45:00,380.0,381.05,379.97,381.05,11090.0,358.4593,359.4497,358.431,359.4497,11090.0
2020-11-10 09:50:00,381.05,381.96,381.01,381.31,6707.0,359.4497,360.3082,359.412,359.695,6707.0
2020-11-10 09:55:00,381.2,382.34,381.2,382.34,14808.0,359.5912,360.6666,359.5912,360.6666,14808.0
2020-11-10 10:00:00,382.26,382.6,381.63,382.6,12774.0,360.5912,360.9119,359.9969,360.9119,12774.0
2020-11-10 10:05:00,382.49,382.52,381.92,382.25,17532.0,360.8081,360.8364,360.2704,360.5817,17532.0
2020-11-10 10:10:00,382.53,382.94,382.04,382.07,11211.0,360.8458,361.2326,360.3836,360.4119,11211.0
2020-11-10 10:15:00,382.05,382.39,381.78,382.24,11554.0,360.3931,360.7138,360.1384,360.5723,11554.0
2020-11-10 10:20:00,382.18,382.29,380.89,381.11,20123.0,360.5157,360.6195,359.2988,359.5063,20123.0
2020-11-10 10:25:00,381.2,381.57,381.03,381.57,14036.0,359.5912,359.9403,359.4309,359.9403,14036.0
2020-11-10 10:30:00,381.55,381.64,380.64,381.1,14484.0,359.9214,360.0063,359.063,359.4969,14484.0
2020-11-10 10:35:00,380.9,380.98,379.61,379.77,12294.0,359.3082,359.3837,358.0914,358.2423,12294.0
2020-11-10 10:40:00,379.75,380.09,378.97,379.4,27511.0,358.2234,358.5442,357.4876,357.8933,27511.0
2020-11-10 10:45:00,379.49,379.96,379.42,379.96,12249.0,357.9782,358.4215,357.9121,358.4215,12249.0
2020-11-10 10:50:00,379.88,380.23,379.81,380.01,3438.0,358.3461,358.6762,358.28,358.4687,3438.0
2020-11-10 10:55:00,379.93,380.77,379.93,380.5,4447.0,358.3932,359.1856,358.3932,358.9309,4447.0
2020-11-10 11:00:00,380.45,381.79,380.45,381.79,8120.0,358.8838,360.1478,358.8838,360.1478,8120.0
2020-11-10 11:05:00,381.89,382.43,381.88,382.39,5925.0,360.2421,360.7515,360.2327,360.7138,5925.0
2020-11-10 11:10:00,382.23,382.81,382.23,382.63,13471.0,360.5629,361.11,360.5629,360.9402,13471.0
2020-11-10 11:15:00,382.85,382.95,382.45,382.48,6592.0,361.1477,361.242,360.7704,360.7987,6592.0
2020-11-10 11:20:00,382.49,382.49,381.91,382.21,9398.0,360.8081,360.8081,360.261,360.544,9398.0
2020-11-10 11:25:00,382.51,383.05,382.34,382.89,3255.0,360.827,361.3364,360.6666,361.1854,3255.0
2020-11-10 11:30:00,382.84,383.02,382.74,382.89,3644.0,361.1383,361.3081,361.0439,361.1854,3644.0
2020-11-10 11:35:00,382.76,382.82,382.62,382.82,1968.0,361.0628,361.1194,360.9307,361.1194,1968.0
2020-11-10 11:40:00,382.71,383.67,382.71,383.47,7849.0,361.0156,361.9212,361.0156,361.7326,7849.0
2020-11-10 11:45:00,383.53,383.64,383.39,383.55,6304.0,361.7892,361.8929,361.6571,361.808,6304.0
2020-11-10 11:50:00,383.49,383.68,383.43,383.5,10243.0,361.7514,361.9307,361.6948,361.7609,10243.0
2020-11-10 11:55:00,383.68,384.06,383.68,383.8,4444.0,361.9307,362.2891,361.9307,362.0439,4444.0
2020-11-10 12:00:00,383.81,384.8,383.81,384.78,14262.0,362.0533,362.9872,362.0533,362.9683,14262.0
2020-11-10 12:05:00,384.74,384.89,384.6,384.78,7235.0,362.9306,363.0721,362.7985,362.9683,7235.0
2020-11-10 12:10:00,384.61,384.96,384.61,384.89,3242.0,362.8079,363.1381,362.8079,363.0721,3242.0
2020-11-10 12:15:00,385.14,385.19,384.77,384.88,7294.0,363.3079,363.3551,362.9589,363.0626,7294.0
2020-11-10 12:20:00,385.03,385.13,384.84,384.85,1426.0,363.2041,363.2985,363.0249,363.0343,1426.0
2020-11-10 12:25:00,384.81,384.81,384.39,384.4,2730.0,362.9966,362.9966,362.6004,362.6098,2730.0
2020-11-10 12:30:00,384.43,384.62,384.09,384.29,5455.0,362.6381,362.8174,362.3174,362.5061,5455.0
2020-11-10 12:35:00,384.25,384.25,383.84,383.96,4707.0,362.4683,362.4683,362.0816,362.1948,4707.0
2020-11-10 12:40:00,384.07,384.54,384.07,384.42,4889.0,362.2986,362.7419,362.2986,362.6287,4889.0
2020-11-10 12:45:00,384.46,385.01,384.46,385.01,3600.0,362.6664,363.1853,362.6664,363.1853,3600.0
2020-11-10 12:50:00,384.85,385.09,384.63,385.05,4158.0,363.0343,363.2607,362.8268,363.223,4158.0
2020-11-10 12:55:00,384.89,384.9,384.66,384.73,5680.0,363.0721,363.0815,362.8551,362.9211,5680.0
2020-11-10 13:00:00,384.79,385.08,384.75,384.87,6014.0,362.9777,363.2513,362.94,363.0532,6014.0
2020-11-10 13:05:00,384.81,384.81,384.52,384.62,7852.0,362.9966,362.9966,362.723,362.8174,7852.0
2020-11-10 13:10:00,384.66,384.66,384.22,384.22,2000.0,362.8551,362.8551,362.44,362.44,2000.0
2020-11-10 13:15:00,384.21,384.5,384.15,384.25,4448.0,362.4306,362.7042,362.374,362.4683,4448.0
2020-11-10 13:20:00,384.2,384.4,383.58,383.58,5881.0,362.4212,362.6098,361.8363,361.8363,5881.0
2020-11-10 13:25:00,383.54,383.59,383.4,383.48,2559.0,361.7986,361.8458,361.6665,361.742,2559.0
2020-11-10 13:30:00,383.43,383.43,382.74,382.82,8255.0,361.6948,361.6948,361.0439,361.1194,8255.0
2020-11-10 13:35:00,382.82,383.7,382.77,383.7,6842.0,361.1194,361.9495,361.0722,361.9495,6842.0
2020-11-10 13:40:00,383.63,383.82,383.43,383.82,4151.0,361.8835,362.0627,361.6948,362.0627,4151.0
2020-11-10 13:45:00,383.72,383.83,383.58,383.58,4756.0,361.9684,362.0722,361.8363,361.8363,4756.0
2020-11-10 13:50:00,383.66,384.03,383.66,384.03,4512.0,361.9118,362.2608,361.9118,362.2608,4512.0
2020-11-10 13:55:00,383.99,384.91,383.96,384.91,30117.0,362.2231,363.0909,362.1948,363.0909,30117.0
2020-11-10 14:00:00,384.82,385.03,384.75,384.85,18425.0,363.006,363.2041,362.94,363.0343,18425.0
2020-11-10 14:05:00,384.94,385.07,384.8,385.01,4200.0,363.1192,363.2419,362.9872,363.1853,4200.0
2020-11-10 14:10:00,385.15,385.16,384.1,384.58,8607.0,363.3173,363.3268,362.3268,362.7796,8607.0
2020-11-10 14:15:00,384.56,384.64,384.2,384.64,6321.0,362.7608,362.8362,362.4212,362.8362,6321.0
2020-11-10 14:20:00,384.54,385.05,384.32,385.05,9319.0,362.7419,363.223,362.5344,363.223,9319.0
2020-11-10 14:25:00,385.14,385.36,384.1,384.47,16482.0,363.3079,363.5154,362.3268,362.6759,16482.0
2020-11-10 14:30:00,384.47,385.14,384.46,384.78,7216.0,362.6759,363.3079,362.6664,362.9683,7216.0
2020-11-10 14:35:00,384.82,385.09,384.25,384.8,5891.0,363.006,363.2607,362.4683,362.9872,5891.0
2020-11-10 14:40:00,384.75,385.41,384.29,384.68,9646.0,362.94,363.5626,362.5061,362.874,9646.0
2020-11-10 14:45:00,384.73,384.98,384.54,384.65,9434.0,362.9211,363.157,362.7419,362.8457,9434.0
2020-11-10 14:50:00,384.62,385.32,384.62,385.0,9712.0,362.8174,363.4777,362.8174,363.1758,9712.0
2020-11-10 14:55:00,384.98,385.4,384.98,385.38,7192.0,363.157,363.5532,363.157,363.5343,7192.0
2020-11-10 15:00:00,385.22,385.44,385.06,385.12,20948.0,363.3834,363.5909,363.2324,363.289,20948.0
2020-11-10 15:05:00,385.06,385.13,384.75,384.84,5495.0,363.2324,363.2985,362.94,363.0249,5495.0
2020-11-10 15:10:00,384.95,385.15,384.57,384.66,6039.0,363.1287,363.3173,362.7702,362.8551,6039.0
2020-11-10 15:15:00,384.79,385.5,384.72,385.39,5625.0,362.9777,363.6475,362.9117,363.5437,5625.0
2020-11-10 15:20:00,385.43,385.81,385.25,385.32,4898.0,363.5815,363.9399,363.4117,363.4777,4898.0
2020-11-10 15:25:00,385.31,385.42,385.02,385.36,8233.0,363.4683,363.572,363.1947,363.5154,8233.0
2020-11-10 15:30:00,385.33,385.37,384.82,385.09,7873.0,363.4871,363.5249,363.006,363.2607,7873.0
2020-11-10 15:35:00,385.13,385.23,384.13,384.13,14936.0,363.2985,363.3928,362.3551,362.3551,14936.0
2020-11-10 15:40:00,384.26,385.04,384.2,384.79,13162.0,362.4778,363.2136,362.4212,362.9777,13162.0
2020-11-10 15:45:00,384.76,385.0,384.43,384.71,14933.0,362.9494,363.1758,362.6381,362.9023,14933.0
2020-11-10 15:50:00,384.76,384.94,384.1,384.27,36153.0,362.9494,363.1192,362.3268,362.4872,36153.0
2020-11-10 15:55:00,384.31,384.7,383.71,384.7,46890.0,362.5249,362.8928,361.959,362.8928,46890.0
2020-11-11 09:30:00,386.33,386.45,384.98,385.16,36875.0,364.4304,364.5436,363.157,363.3268,36875.0
2020-11-11 09:35:00,385.08,385.15,384.42,384.42,12421.0,363.2513,363.3173,362.6287,362.6287,12421.0
2020-11-11 09:40:00,384.37,384.55,383.32,383.4,5699.0,362.5815,362.7513,361.5911,361.6665,5699.0
2020-11-11 09:45:00,383.45,384.01,383.12,383.59,6821.0,361.7137,362.242,361.4024,361.8458,6821.0
2020-11-11 09:50:00,383.75,384.21,383.45,383.5,7507.0,361.9967,362.4306,361.7137,361.7609,7507.0
2020-11-11 09:55:00,383.55,383.55,382.02,382.03,16286.0,361.808,361.808,360.3648,360.3742,16286.0
2020-11-11 10:00:00,382.13,382.44,381.73,382.13,13918.0,360.4685,360.7609,360.0912,360.4685,13918.0
2020-11-11 10:05:00,382.43,382.43,381.95,382.18,8972.0,360.7515,360.7515,360.2987,360.5157,8972.0
2020-11-11 10:10:00,382.04,382.59,381.65,382.25,11908.0,360.3836,360.9024,360.0157,360.5817,11908.0
2020-11-11 10:15:00,382.4,382.4,381.8,381.82,6025.0,360.7232,360.7232,360.1572,360.1761,6025.0
2020-11-11 10:20:00,381.82,382.05,381.5,381.5,4800.0,360.1761,360.3931,359.8742,359.8742,4800.0
2020-11-11 10:25:00,381.45,382.29,381.45,382.13,3797.0,359.8271,360.6195,359.8271,360.4685,3797.0
2020-11-11 10:30:00,382.5,382.78,382.29,382.62,4177.0,360.8175,361.0817,360.6195,360.9307,4177.0
2020-11-11 10:35:00,382.68,382.69,382.09,382.69,2272.0,360.9873,360.9968,360.4308,360.9968,2272.0
2020-11-11 10:40:00,382.82,382.89,382.51,382.59,7467.0,361.1194,361.1854,360.827,360.9024,7467.0
2020-11-11 10:45:00,382.66,382.71,382.22,382.71,5702.0,360.9685,361.0156,360.5534,361.0156,5702.0
2020-11-11 10:50:00,382.83,382.88,381.98,382.14,3575.0,361.1288,361.176,360.327,360.478,3575.0
2020-11-11 10:55:00,382.15,382.58,382.04,382.43,7834.0,360.4874,360.893,360.3836,360.7515,7834.0
2020-11-11 11:00:00,382.52,382.96,382.38,382.96,1315.0,360.8364,361.2515,360.7043,361.2515,1315.0
2020-11-11 11:05:00,382.73,382.8,382.61,382.8,2050.0,361.0345,361.1005,360.9213,361.1005,2050.0
2020-11-11 11:10:00,382.63,382.93,382.61,382.88,2725.0,360.9402,361.2232,360.9213,361.176,2725.0
2020-11-11 11:15:00,382.87,383.0,382.62,383.0,5019.0,361.1666,361.2892,360.9307,361.2892,5019.0
2020-11-11 11:20:00,383.0,383.0,382.64,382.77,1632.0,361.2892,361.2892,360.9496,361.0722,1632.0
2020-11-11 11:25:00,382.76,383.12,382.74,383.12,1368.0,361.0628,361.4024,361.0439,361.4024,1368.0
2020-11-11 11:30:00,383.26,383.43,383.26,383.29,3786.0,361.5345,361.6948,361.5345,361.5628,3786.0
2020-11-11 11:35:00,383.31,383.31,383.21,383.29,896.0,361.5816,361.5816,361.4873,361.5628,896.0
2020-11-11 11:40:00,383.48,384.0,383.48,384.0,200.0,361.742,362.2325,361.742,362.2325,200.0
2020-11-11 11:45:00,383.91,383.92,383.66,383.66,6540.0,362.1476,362.1571,361.9118,361.9118,6540.0
2020-11-11 11:50:00,383.57,383.65,383.56,383.56,1230.0,361.8269,361.9024,361.8175,361.8175,1230.0
2020-11-11 11:55:00,383.68,383.68,383.58,383.61,600.0,361.9307,361.9307,361.8363,361.8646,600.0
2020-11-11 12:00:00,383.58,383.61,383.29,383.4,2459.0,361.8363,361.8646,361.5628,361.6665,2459.0
2020-11-11 12:05:00,383.46,384.04,383.37,383.85,6382.0,361.7231,362.2703,361.6382,362.091,6382.0
2020-11-11 12:10:00,383.72,383.73,383.56,383.6,1440.0,361.9684,361.9778,361.8175,361.8552,1440.0
2020-11-11 12:15:00,383.41,383.53,383.41,383.52,1000.0,361.676,361.7892,361.676,361.7797,1000.0
2020-11-11 12:20:00,383.65,383.74,383.5,383.53,1500.0,361.9024,361.9873,361.7609,361.7892,1500.0
2020-11-11 12:25:00,383.49,383.57,383.43,383.45,1302.0,361.7514,361.8269,361.6948,361.7137,1302.0
2020-11-11 12:30:00,383.42,383.43,383.27,383.33,3800.0,361.6854,361.6948,361.5439,361.6005,3800.0
2020-11-11 12:35:00,383.2,383.41,383.19,383.23,4336.0,361.4779,361.676,361.4684,361.5062,4336.0
2020-11-11 12:40:00,383.3,383.64,383.22,383.64,1230.0,361.5722,361.8929,361.4967,361.8929,1230.0
2020-11-11 12:45:00,383.83,383.89,383.81,383.85,3368.0,362.0722,362.1288,362.0533,362.091,3368.0
2020-11-11 12:50:00,383.77,383.99,383.74,383.93,3305.0,362.0156,362.2231,361.9873,362.1665,3305.0
2020-11-11 12:55:00,384.11,384.11,383.85,383.96,900.0,362.3363,362.3363,362.091,362.1948,900.0
2020-11-11 13:00:00,383.87,384.03,383.83,384.03,1354.0,362.1099,362.2608,362.0722,362.2608,1354.0
2020-11-11 13:05:00,383.91,383.91,383.81,383.85,4096.0,362.1476,362.1476,362.0533,362.091,4096.0
2020-11-11 13:10:00,383.86,383.87,383.58,383.59,1300.0,362.1005,362.1099,361.8363,361.8458,1300.0
2020-11-11 13:15:00,383.51,383.75,383.5,383.75,2873.0,361.7703,361.9967,361.7609,361.9967,2873.0
2020-11-11 13:20:00,384.0,384.29,384.0,384.08,5469.0,362.2325,362.5061,362.2325,362.308,5469.0
2020-11-11 13:25:00,384.05,384.05,383.66,383.69,3330.0,362.2797,362.2797,361.9118,361.9401,3330.0
2020-11-11 13:30:00,383.68,383.75,383.51,383.57,2665.0,361.9307,361.9967,361.7703,361.8269,2665.0
2020-11-11 13:35:00,383.57,383.97,383.57,383.85,3100.0,361.8269,362.2042,361.8269,362.091,3100.0
2020-11-11 13:40:00,383.86,383.93,383.78,383.8,2496.0,362.1005,362.1665,362.025,362.0439,2496.0
2020-11-11 13:45:00,383.81,383.88,383.72,383.74,5298.0,362.0533,362.1193,361.9684,361.9873,5298.0
2020-11-11 13:50:00,383.76,383.91,383.71,383.9,4070.0,362.0061,362.1476,361.959,362.1382,4070.0
2020-11-11 13:55:00,383.88,383.89,383.33,383.33,6221.0,362.1193,362.1288,361.6005,361.6005,6221.0
2020-11-11 14:00:00,383.38,383.74,383.38,383.74,6049.0,361.6477,361.9873,361.6477,361.9873,6049.0
2020-11-11 14:05:00,383.61,383.77,383.57,383.65,3926.0,361.8646,362.0156,361.8269,361.9024,3926.0
2020-11-11 14:10:00,383.66,383.73,383.56,383.56,5348.0,361.9118,361.9778,361.8175,361.8175,5348.0
2020-11-11 14:15:00,383.56,383.59,383.32,383.33,2793.0,361.8175,361.8458,361.5911,361.6005,2793.0
2020-11-11 14:20:00,383.25,383.53,383.12,383.19,6988.0,361.525,361.7892,361.4024,361.4684,6988.0
2020-11-11 14:25:00,383.2,383.2,382.7,382.7,3719.0,361.4779,361.4779,361.0062,361.0062,3719.0
2020-11-11 14:30:00,382.76,383.03,382.63,382.9,5548.0,361.0628,361.3175,360.9402,361.1949,5548.0
2020-11-11 14:35:00,382.83,383.06,382.72,382.88,5537.0,361.1288,361.3458,361.0251,361.176,5537.0
2020-11-11 14:40:00,382.67,382.77,382.47,382.77,6053.0,360.9779,361.0722,360.7892,361.0722,6053.0
2020-11-11 14:45:00,382.63,382.65,381.93,381.99,3399.0,360.9402,360.959,360.2799,360.3365,3399.0
2020-11-11 14:50:00,381.96,382.26,381.86,382.2,11523.0,360.3082,360.5912,360.2138,360.5346,11523.0
2020-11-11 14:55:00,382.07,382.64,382.07,382.64,1623.0,360.4119,360.9496,360.4119,360.9496,1623.0
2020-11-11 15:00:00,382.63,382.72,382.46,382.47,3740.0,360.9402,361.0251,360.7798,360.7892,3740.0
2020-11-11 15:05:00,382.2,382.63,382.13,382.63,4696.0,360.5346,360.9402,360.4685,360.9402,4696.0
2020-11-11 15:10:00,382.61,382.82,382.42,382.79,8603.0,360.9213,361.1194,360.7421,361.0911,8603.0
2020-11-11 15:15:00,382.81,382.81,382.64,382.64,4091.0,361.11,361.11,360.9496,360.9496,4091.0
2020-11-11 15:20:00,382.56,382.56,382.22,382.32,6852.0,360.8741,360.8741,360.5534,360.6478,6852.0
2020-11-11 15:25:00,382.38,382.5,382.05,382.06,2296.0,360.7043,360.8175,360.3931,360.4025,2296.0
2020-11-11 15:30:00,382.01,382.38,382.0,382.33,2075.0,360.3553,360.7043,360.3459,360.6572,2075.0
2020-11-11 15:35:00,382.32,382.75,382.29,382.68,3269.0,360.6478,361.0534,360.6195,360.9873,3269.0
2020-11-11 15:40:00,382.62,383.25,382.62,383.14,7786.0,360.9307,361.525,360.9307,361.4213,7786.0
2020-11-11 15:45:00,383.05,383.53,382.94,383.53,2900.0,361.3364,361.7892,361.2326,361.7892,2900.0
2020-11-11 15:50:00,383.78,383.89,383.49,383.85,13471.0,362.025,362.1288,361.7514,362.091,13471.0
2020-11-11 15:55:00,383.86,384.29,383.67,384.18,39684.0,362.1005,362.5061,361.9212,362.4023,39684.0
2020-11-12 09:30:00,382.01,382.1,381.13,381.45,15878.0,360.3553,360.4402,359.5252,359.8271,15878.0
2020-11-12 09:35:00,381.33,381.78,380.8,381.05,11844.0,359.7139,360.1384,359.2139,359.4497,11844.0
2020-11-12 09:40:00,380.95,381.35,380.68,380.68,34330.0,359.3554,359.7327,359.1007,359.1007,34330.0
2020-11-12 09:45:00,380.7,381.15,380.13,380.13,14393.0,359.1196,359.5441,358.5819,358.5819,14393.0
2020-11-12 09:50:00,380.22,380.39,379.79,380.04,15264.0,358.6668,358.8272,358.2612,358.497,15264.0
2020-11-12 09:55:00,379.99,380.15,379.41,379.94,9431.0,358.4498,358.6008,357.9027,358.4027,9431.0
2020-11-12 10:00:00,379.93,380.19,379.67,380.08,11207.0,358.3932,358.6385,358.148,358.5347,11207.0
2020-11-12 10:05:00,380.24,381.11,380.22,381.1,6405.0,358.6857,359.5063,358.6668,359.4969,6405.0
2020-11-12 10:10:00,381.04,381.46,380.99,381.14,7121.0,359.4403,359.8365,359.3931,359.5346,7121.0
2020-11-12 10:15:00,381.17,381.52,381.06,381.51,10700.0,359.5629,359.8931,359.4592,359.8837,10700.0
2020-11-12 10:20:00,381.53,381.53,380.48,380.55,9681.0,359.9025,359.9025,358.9121,358.9781,9681.0
2020-11-12 10:25:00,380.74,380.78,380.31,380.44,13341.0,359.1573,359.195,358.7517,358.8743,13341.0
2020-11-12 10:30:00,380.34,380.72,380.34,380.48,5321.0,358.78,359.1384,358.78,358.9121,5321.0
2020-11-12 10:35:00,380.53,381.39,380.53,381.34,3778.0,358.9592,359.7705,358.9592,359.7233,3778.0
2020-11-12 10:40:00,381.31,381.97,381.31,381.82,7658.0,359.695,360.3176,359.695,360.1761,7658.0
2020-11-12 10:45:00,381.81,381.87,381.46,381.52,8719.0,360.1667,360.2233,359.8365,359.8931,8719.0
2020-11-12 10:50:00,381.46,381.81,381.28,381.8,2352.0,359.8365,360.1667,359.6667,360.1572,2352.0
2020-11-12 10:55:00,381.8,381.8,381.5,381.62,6861.0,360.1572,360.1572,359.8742,359.9874,6861.0
2020-11-12 11:00:00,381.6,381.6,380.8,381.39,7500.0,359.9686,359.9686,359.2139,359.7705,7500.0
2020-11-12 11:05:00,381.3,381.94,381.3,381.9,6787.0,359.6856,360.2893,359.6856,360.2516,6787.0
2020-11-12 11:10:00,381.93,381.93,381.66,381.84,3663.0,360.2799,360.2799,360.0252,360.195,3663.0
2020-11-12 11:15:00,381.9,381.97,381.72,381.94,1500.0,360.2516,360.3176,360.0818,360.2893,1500.0
2020-11-12 11:20:00,382.04,382.09,381.87,381.93,5836.0,360.3836,360.4308,360.2233,360.2799,5836.0
2020-11-12 11:25:00,381.95,382.03,381.66,381.76,1400.0,360.2987,360.3742,360.0252,360.1195,1400.0
2020-11-12 11:30:00,381.81,381.85,381.63,381.63,1962.0,360.1667,360.2044,359.9969,359.9969,1962.0
2020-11-12 11:35:00,381.61,381.71,381.31,381.32,5174.0,359.978,360.0723,359.695,359.7044,5174.0
2020-11-12 11:40:00,381.06,381.2,381.01,381.07,2301.0,359.4592,359.5912,359.412,359.4686,2301.0
2020-11-12 11:45:00,381.26,381.54,381.1,381.11,4480.0,359.6478,359.912,359.4969,359.5063,4480.0
2020-11-12 11:50:00,381.09,381.56,381.08,381.34,1600.0,359.4875,359.9308,359.478,359.7233,1600.0
2020-11-12 11:55:00,381.33,381.33,380.89,381.04,1100.0,359.7139,359.7139,359.2988,359.4403,1100.0
2020-11-12 12:00:00,381.1,381.16,380.84,381.03,3960.0,359.4969,359.5535,359.2516,359.4309,3960.0
2020-11-12 12:05:00,381.08,381.09,380.98,381.09,2650.0,359.478,359.4875,359.3837,359.4875,2650.0
2020-11-12 12:10:00,381.1,381.44,381.0,381.4,4237.0,359.4969,359.8176,359.4026,359.7799,4237.0
2020-11-12 12:15:00,381.38,381.46,381.18,381.23,15571.0,359.761,359.8365,359.5724,359.6195,15571.0
2020-11-12 12:20:00,381.33,381.66,381.33,381.6,5591.0,359.7139,360.0252,359.7139,359.9686,5591.0
2020-11-12 12:25:00,381.35,381.35,380.44,380.44,2700.0,359.7327,359.7327,358.8743,358.8743,2700.0
2020-11-12 12:30:00,380.5,380.56,379.9,380.07,12772.0,358.9309,358.9875,358.3649,358.5253,12772.0
2020-11-12 12:35:00,380.04,380.16,379.65,379.65,2328.0,358.497,358.6102,358.1291,358.1291,2328.0
2020-11-12 12:40:00,379.59,379.59,378.92,378.96,4815.0,358.0725,358.0725,357.4405,357.4782,4815.0
2020-11-12 12:45:00,379.0,379.0,378.09,378.16,6451.0,357.5159,357.5159,356.6575,356.7236,6451.0
2020-11-12 12:50:00,378.17,378.34,377.75,378.25,10026.0,356.733,356.8934,356.3368,356.8085,10026.0
2020-11-12 12:55:00,378.27,378.27,377.92,377.99,6775.0,356.8273,356.8273,356.4972,356.5632,6775.0
2020-11-12 13:00:00,378.04,378.42,377.86,378.21,3700.0,356.6104,356.9688,356.4406,356.7707,3700.0
2020-11-12 13:05:00,378.26,378.26,377.45,377.75,3247.0,356.8179,356.8179,356.0538,356.3368,3247.0
2020-11-12 13:10:00,377.69,377.8,376.77,377.58,5283.0,356.2802,356.384,355.4124,356.1764,5283.0
2020-11-12 13:15:00,377.41,377.41,375.99,376.63,6818.0,356.0161,356.0161,354.6766,355.2803,6818.0
2020-11-12 13:20:00,376.74,377.4,376.48,376.56,14352.0,355.3841,356.0066,355.1388,355.2143,14352.0
2020-11-12 13:25:00,376.49,377.11,376.45,376.54,8822.0,355.1482,355.7331,355.1105,355.1954,8822.0
2020-11-12 13:30:00,376.48,377.31,376.41,377.15,6570.0,355.1388,355.9217,355.0728,355.7708,6570.0
2020-11-12 13:35:00,377.15,377.75,377.01,377.75,3752.0,355.7708,356.3368,355.6388,356.3368,3752.0
2020-11-12 13:40:00,377.62,377.82,377.51,377.6,3085.0,356.2142,356.4028,356.1104,356.1953,3085.0
2020-11-12 13:45:00,377.68,377.68,377.18,377.38,3642.0,356.2708,356.2708,355.7991,355.9878,3642.0
2020-11-12 13:50:00,377.41,378.18,377.39,378.07,3511.0,356.0161,356.7424,355.9972,356.6387,3511.0
2020-11-12 13:55:00,378.02,378.36,377.88,378.33,2625.0,356.5915,356.9122,356.4594,356.8839,2625.0
2020-11-12 14:00:00,378.35,378.75,378.3,378.44,4100.0,356.9028,357.2801,356.8556,356.9877,4100.0
2020-11-12 14:05:00,378.53,378.53,377.75,377.86,7901.0,357.0726,357.0726,356.3368,356.4406,7901.0
2020-11-12 14:10:00,377.8,377.98,377.17,377.17,4774.0,356.384,356.5538,355.7897,355.7897,4774.0
2020-11-12 14:15:00,377.27,377.34,376.91,376.91,5683.0,355.884,355.95,355.5444,355.5444,5683.0
2020-11-12 14:20:00,376.99,377.31,376.77,376.82,8858.0,355.6199,355.9217,355.4124,355.4595,8858.0
2020-11-12 14:25:00,376.85,377.25,376.83,376.83,5516.0,355.4878,355.8651,355.469,355.469,5516.0
2020-11-12 14:30:00,376.78,377.67,376.56,377.02,7288.0,355.4218,356.2613,355.2143,355.6482,7288.0
2020-11-12 14:35:00,377.01,377.23,376.66,376.67,6962.0,355.6388,355.8463,355.3086,355.318,6962.0
2020-11-12 14:40:00,376.55,376.6,375.87,375.92,9010.0,355.2048,355.252,354.5634,354.6105,9010.0
2020-11-12 14:45:00,376.0,376.12,375.86,376.0,4505.0,354.686,354.7992,354.5539,354.686,4505.0
2020-11-12 14:50:00,375.96,376.31,375.65,375.8,5321.0,354.6483,354.9784,354.3558,354.4973,5321.0
2020-11-12 14:55:00,375.89,376.09,375.73,375.73,6956.0,354.5822,354.7709,354.4313,354.4313,6956.0
2020-11-12 15:00:00,375.69,375.93,375.07,375.13,13119.0,354.3936,354.62,353.8087,353.8653,13119.0
2020-11-12 15:05:00,375.11,375.25,374.72,374.75,10473.0,353.8465,353.9785,353.4786,353.5069,10473.0
2020-11-12 15:10:00,374.97,375.37,374.94,375.25,7327.0,353.7144,354.0917,353.6861,353.9785,7327.0
2020-11-12 15:15:00,375.3,376.25,375.26,376.07,12428.0,354.0257,354.9218,353.988,354.752,12428.0
2020-11-12 15:20:00,376.19,376.39,375.97,376.26,10591.0,354.8652,355.0539,354.6577,354.9313,10591.0
2020-11-12 15:25:00,376.26,376.35,375.9,375.97,8300.0,354.9313,355.0162,354.5917,354.6577,8300.0
2020-11-12 15:30:00,375.97,376.0,375.5,375.68,14240.0,354.6577,354.686,354.2144,354.3841,14240.0
2020-11-12 15:35:00,375.64,376.2,375.36,376.2,11189.0,354.3464,354.8747,354.0823,354.8747,11189.0
2020-11-12 15:40:00,376.24,376.34,376.01,376.06,15749.0,354.9124,355.0067,354.6954,354.7426,15749.0
2020-11-12 15:45:00,376.09,376.29,375.59,376.09,17164.0,354.7709,354.9596,354.2992,354.7709,17164.0
2020-11-12 15:50:00,376.35,377.17,376.35,377.12,24308.0,355.0162,355.7897,355.0162,355.7425,24308.0
2020-11-12 15:55:00,377.11,377.77,377.04,377.5,101071.0,355.7331,356.3557,355.6671,356.101,101071.0
2020-11-13 09:30:00,380.45,382.56,380.45,382.46,22983.0,358.8838,360.8741,358.8838,360.7798,22983.0
2020-11-13 09:35:00,382.44,382.9,381.63,382.83,18706.0,360.7609,361.1949,359.9969,361.1288,18706.0
2020-11-13 09:40:00,382.95,383.18,382.77,383.14,21385.0,361.242,361.459,361.0722,361.4213,21385.0
2020-11-13 09:45:00,383.27,383.94,383.05,383.92,8283.0,361.5439,362.1759,361.3364,362.1571,8283.0
2020-11-13 09:50:00,383.98,384.35,383.51,383.75,4656.0,362.2137,362.5627,361.7703,361.9967,4656.0
2020-11-13 09:55:00,383.86,384.24,383.81,384.11,11618.0,362.1005,362.4589,362.0533,362.3363,11618.0
2020-11-13 10:00:00,384.2,384.3,383.75,384.03,13988.0,362.4212,362.5155,361.9967,362.2608,13988.0
2020-11-13 10:05:00,384.13,384.74,384.08,384.74,8023.0,362.3551,362.9306,362.308,362.9306,8023.0
2020-11-13 10:10:00,384.59,384.82,384.05,384.05,11331.0,362.7891,363.006,362.2797,362.2797,11331.0
2020-11-13 10:15:00,384.0,384.09,383.11,383.17,9172.0,362.2325,362.3174,361.393,361.4496,9172.0
2020-11-13 10:20:00,383.23,383.42,383.03,383.16,9599.0,361.5062,361.6854,361.3175,361.4401,9599.0
2020-11-13 10:25:00,383.35,384.16,383.12,384.16,3380.0,361.6194,362.3834,361.4024,362.3834,3380.0
2020-11-13 10:30:00,384.2,384.31,383.88,384.23,16428.0,362.4212,362.5249,362.1193,362.4495,16428.0
2020-11-13 10:35:00,384.23,384.24,383.12,383.31,9910.0,362.4495,362.4589,361.4024,361.5816,9910.0
2020-11-13 10:40:00,383.29,384.06,383.29,383.81,5650.0,361.5628,362.2891,361.5628,362.0533,5650.0
2020-11-13 10:45:00,383.91,384.19,383.69,383.86,3900.0,362.1476,362.4117,361.9401,362.1005,3900.0
2020-11-13 10:50:00,383.76,383.76,383.31,383.38,3720.0,362.0061,362.0061,361.5816,361.6477,3720.0
2020-11-13 10:55:00,383.28,383.28,382.5,382.63,12418.0,361.5533,361.5533,360.8175,360.9402,12418.0
2020-11-13 11:00:00,382.92,383.06,382.85,382.92,12050.0,361.2137,361.3458,361.1477,361.2137,12050.0
2020-11-13 11:05:00,383.02,383.26,383.0,383.22,1600.0,361.3081,361.5345,361.2892,361.4967,1600.0
2020-11-13 11:10:00,383.2,383.32,383.15,383.26,13096.0,361.4779,361.5911,361.4307,361.5345,13096.0
2020-11-13 11:15:00,383.27,383.78,383.23,383.72,3350.0,361.5439,362.025,361.5062,361.9684,3350.0
2020-11-13 11:20:00,383.87,384.0,383.79,383.92,2693.0,362.1099,362.2325,362.0344,362.1571,2693.0
2020-11-13 11:25:00,383.89,383.96,383.21,383.91,15352.0,362.1288,362.1948,361.4873,362.1476,15352.0
2020-11-13 11:30:00,383.73,383.8,383.57,383.57,3200.0,361.9778,362.0439,361.8269,361.8269,3200.0
2020-11-13 11:35:00,383.48,383.63,383.48,383.56,800.0,361.742,361.8835,361.742,361.8175,800.0
2020-11-13 11:40:00,383.65,383.86,383.65,383.71,2249.0,361.9024,362.1005,361.9024,361.959,2249.0
2020-11-13 11:45:00,383.59,383.78,383.59,383.65,4677.0,361.8458,362.025,361.8458,361.9024,4677.0
2020-11-13 11:50:00,383.68,383.7,383.44,383.53,3593.0,361.9307,361.9495,361.7043,361.7892,3593.0
2020-11-13 11:55:00,383.42,383.75,383.37,383.37,6923.0,361.6854,361.9967,361.6382,361.6382,6923.0
2020-11-13 12:00:00,383.42,383.71,383.42,383.64,2570.0,361.6854,361.959,361.6854,361.8929,2570.0
2020-11-13 12:05:00,383.69,383.7,383.51,383.51,1637.0,361.9401,361.9495,361.7703,361.7703,1637.0
2020-11-13 12:10:00,383.45,383.66,383.3,383.36,2400.0,361.7137,361.9118,361.5722,361.6288,2400.0
2020-11-13 12:15:00,383.16,383.27,383.07,383.08,2548.0,361.4401,361.5439,361.3552,361.3647,2548.0
2020-11-13 12:20:00,383.09,383.13,382.91,382.93,1016.0,361.3741,361.4118,361.2043,361.2232,1016.0
2020-11-13 12:25:00,383.05,383.17,383.05,383.17,915.0,361.3364,361.4496,361.3364,361.4496,915.0
2020-11-13 12:30:00,383.14,383.49,383.14,383.49,7523.0,361.4213,361.7514,361.4213,361.7514,7523.0
2020-11-13 12:35:00,383.5,383.5,383.32,383.47,2285.0,361.7609,361.7609,361.5911,361.7326,2285.0
2020-11-13 12:40:00,383.45,383.54,383.23,383.24,3728.0,361.7137,361.7986,361.5062,361.5156,3728.0
2020-11-13 12:45:00,383.24,383.7,383.24,383.7,4439.0,361.5156,361.9495,361.5156,361.9495,4439.0
2020-11-13 12:50:00,383.82,383.86,383.74,383.78,1560.0,362.0627,362.1005,361.9873,362.025,1560.0
2020-11-13 12:55:00,383.79,383.79,383.57,383.69,3499.0,362.0344,362.0344,361.8269,361.9401,3499.0
2020-11-13 13:00:00,383.82,383.82,383.38,383.57,5923.0,362.0627,362.0627,361.6477,361.8269,5923.0
2020-11-13 13:05:00,383.62,384.0,383.62,384.0,700.0,361.8741,362.2325,361.8741,362.2325,700.0
2020-11-13 13:10:00,384.03,384.11,383.61,383.72,4505.0,362.2608,362.3363,361.8646,361.9684,4505.0
2020-11-13 13:15:00,383.74,384.02,383.72,384.0,900.0,361.9873,362.2514,361.9684,362.2325,900.0
2020-11-13 13:20:00,384.03,384.03,383.61,383.82,2662.0,362.2608,362.2608,361.8646,362.0627,2662.0
2020-11-13 13:25:00,383.9,384.14,383.79,383.85,4413.0,362.1382,362.3646,362.0344,362.091,4413.0
2020-11-13 13:30:00,383.76,383.94,383.36,383.43,3297.0,362.0061,362.1759,361.6288,361.6948,3297.0
2020-11-13 13:35:00,383.49,383.87,383.45,383.87,1100.0,361.7514,362.1099,361.7137,362.1099,1100.0
2020-11-13 13:40:00,383.88,384.12,383.82,384.12,1707.0,362.1193,362.3457,362.0627,362.3457,1707.0
2020-11-13 13:45:00,384.08,384.21,383.78,383.87,3631.0,362.308,362.4306,362.025,362.1099,3631.0
2020-11-13 13:50:00,383.91,384.0,383.82,383.83,802.0,362.1476,362.2325,362.0627,362.0722,802.0
2020-11-13 13:55:00,383.89,383.89,383.87,383.88,200.0,362.1288,362.1288,362.1099,362.1193,200.0
2020-11-13 14:00:00,383.81,384.13,383.8,383.87,3517.0,362.0533,362.3551,362.0439,362.1099,3517.0
2020-11-13 14:05:00,383.87,384.22,383.86,384.09,6850.0,362.1099,362.44,362.1005,362.3174,6850.0
2020-11-13 14:10:00,384.23,384.29,384.08,384.12,850.0,362.4495,362.5061,362.308,362.3457,850.0
2020-11-13 14:15:00,384.02,384.33,383.89,384.33,2946.0,362.2514,362.5438,362.1288,362.5438,2946.0
2020-11-13 14:20:00,384.57,384.89,384.53,384.54,6634.0,362.7702,363.0721,362.7325,362.7419,6634.0
2020-11-13 14:25:00,384.64,384.64,384.49,384.55,2088.0,362.8362,362.8362,362.6947,362.7513,2088.0
2020-11-13 14:30:00,384.78,384.78,384.7,384.73,700.0,362.9683,362.9683,362.8928,362.9211,700.0
2020-11-13 14:35:00,384.68,385.3,384.55,385.18,3938.0,362.874,363.4588,362.7513,363.3456,3938.0
2020-11-13 14:40:00,385.13,385.25,385.13,385.19,1800.0,363.2985,363.4117,363.2985,363.3551,1800.0
2020-11-13 14:45:00,385.2,385.2,384.78,384.8,1592.0,363.3645,363.3645,362.9683,362.9872,1592.0
2020-11-13 14:50:00,384.87,385.24,384.81,385.17,1000.0,363.0532,363.4022,362.9966,363.3362,1000.0
2020-11-13 14:55:00,385.25,385.73,385.25,385.59,1400.0,363.4117,363.8645,363.4117,363.7324,1400.0
2020-11-13 15:00:00,385.47,385.62,385.27,385.29,4200.0,363.6192,363.7607,363.4305,363.4494,4200.0
2020-11-13 15:05:00,385.41,385.58,385.29,385.29,3162.0,363.5626,363.723,363.4494,363.4494,3162.0
2020-11-13 15:10:00,385.37,385.4,385.1,385.35,2036.0,363.5249,363.5532,363.2702,363.506,2036.0
2020-11-13 15:15:00,385.51,385.51,384.99,385.36,9030.0,363.6569,363.6569,363.1664,363.5154,9030.0
2020-11-13 15:20:00,385.31,385.31,385.13,385.19,2923.0,363.4683,363.4683,363.2985,363.3551,2923.0
2020-11-13 15:25:00,385.13,385.34,385.0,385.34,3877.0,363.2985,363.4966,363.1758,363.4966,3877.0
2020-11-13 15:30:00,385.15,385.63,385.01,385.5,15037.0,363.3173,363.7701,363.1853,363.6475,15037.0
2020-11-13 15:35:00,385.52,385.68,385.52,385.52,3114.0,363.6664,363.8173,363.6664,363.6664,3114.0
2020-11-13 15:40:00,385.59,386.06,385.56,385.99,7497.0,363.7324,364.1757,363.7041,364.1097,7497.0
2020-11-13 15:45:00,386.06,386.15,385.87,385.87,8442.0,364.1757,364.2606,363.9965,363.9965,8442.0
2020-11-13 15:50:00,385.86,386.0,385.13,385.22,45377.0,363.9871,364.1191,363.2985,363.3834,45377.0
2020-11-13 15:55:00,385.22,385.7,385.08,385.61,66274.0,363.3834,363.8362,363.2513,363.7513,66274.0
2020-11-16 09:30:00,391.35,392.24,391.15,391.38,36239.0,369.1659,370.0054,368.9772,369.1942,36239.0
2020-11-16 09:35:00,391.75,392.33,391.09,391.54,10818.0,369.5432,370.0903,368.9206,369.3451,10818.0
2020-11-16 09:40:00,391.32,391.32,389.95,389.95,18709.0,369.1376,369.1376,367.8452,367.8452,18709.0
2020-11-16 09:45:00,389.93,390.19,389.33,389.98,18463.0,367.8264,368.0716,367.2604,367.8735,18463.0
2020-11-16 09:50:00,389.96,390.48,389.03,389.03,22785.0,367.8547,368.3452,366.9774,366.9774,22785.0
2020-11-16 09:55:00,389.0,389.74,388.73,389.69,24569.0,366.9491,367.6471,366.6944,367.6,24569.0
2020-11-16 10:00:00,389.82,390.31,389.72,390.26,13015.0,367.7226,368.1848,367.6283,368.1377,13015.0
2020-11-16 10:05:00,390.18,390.38,389.88,390.21,10905.0,368.0622,368.2509,367.7792,368.0905,10905.0
2020-11-16 10:10:00,390.22,390.74,389.95,390.6,9054.0,368.0999,368.5905,367.8452,368.4584,9054.0
2020-11-16 10:15:00,390.82,391.02,390.59,390.97,5975.0,368.6659,368.8546,368.449,368.8074,5975.0
2020-11-16 10:20:00,390.95,391.75,390.95,391.64,7038.0,368.7885,369.5432,368.7885,369.4394,7038.0
2020-11-16 10:25:00,391.65,391.65,391.09,391.39,5410.0,369.4489,369.4489,368.9206,369.2036,5410.0
2020-11-16 10:30:00,391.62,392.18,391.44,392.18,8017.0,369.4206,369.9488,369.2508,369.9488,8017.0
2020-11-16 10:35:00,392.11,392.47,391.83,392.41,10064.0,369.8828,370.2224,369.6187,370.1658,10064.0
2020-11-16 10:40:00,392.45,392.79,392.4,392.72,9987.0,370.2035,370.5242,370.1564,370.4582,9987.0
2020-11-16 10:45:00,392.81,393.01,392.34,392.59,6751.0,370.5431,370.7318,370.0998,370.3356,6751.0
2020-11-16 10:50:00,392.49,392.49,392.17,392.3,5336.0,370.2413,370.2413,369.9394,370.062,5336.0
2020-11-16 10:55:00,392.32,393.1,392.3,392.84,16215.0,370.0809,370.8167,370.062,370.5714,16215.0
2020-11-16 11:00:00,392.83,392.97,392.49,392.96,3647.0,370.562,370.694,370.2413,370.6846,3647.0
2020-11-16 11:05:00,393.08,393.08,392.46,392.59,3200.0,370.7978,370.7978,370.213,370.3356,3200.0
2020-11-16 11:10:00,392.51,392.89,392.51,392.71,2368.0,370.2601,370.6186,370.2601,370.4488,2368.0
2020-11-16 11:15:00,392.91,392.91,392.67,392.84,3680.0,370.6374,370.6374,370.411,370.5714,3680.0
2020-11-16 11:20:00,392.79,393.05,392.79,392.8,4409.0,370.5242,370.7695,370.5242,370.5337,4409.0
2020-11-16 11:25:00,392.79,392.95,392.66,392.75,4444.0,370.5242,370.6752,370.4016,370.4865,4444.0
2020-11-16 11:30:00,392.65,392.84,392.54,392.77,3355.0,370.3922,370.5714,370.2884,370.5054,3355.0
2020-11-16 11:35:00,392.8,392.91,392.56,392.91,23708.0,370.5337,370.6374,370.3073,370.6374,23708.0
2020-11-16 11:40:00,393.0,393.04,392.87,392.95,3686.0,370.7223,370.7601,370.5997,370.6752,3686.0
2020-11-16 11:45:00,392.89,393.03,392.85,392.91,6652.0,370.6186,370.7506,370.5808,370.6374,6652.0
2020-11-16 11:50:00,392.82,392.86,392.62,392.68,6566.0,370.5525,370.5903,370.3639,370.4205,6566.0
2020-11-16 11:55:00,392.84,392.99,392.76,392.82,2350.0,370.5714,370.7129,370.4959,370.5525,2350.0
2020-11-16 12:00:00,392.9,392.9,392.58,392.75,13089.0,370.628,370.628,370.3262,370.4865,13089.0
2020-11-16 12:05:00,392.75,392.84,392.73,392.77,6223.0,370.4865,370.5714,370.4676,370.5054,6223.0
2020-11-16 12:10:00,392.83,392.83,392.32,392.41,2754.0,370.562,370.562,370.0809,370.1658,2754.0
2020-11-16 12:15:00,392.44,392.55,392.41,392.43,2714.0,370.1941,370.2979,370.1658,370.1847,2714.0
2020-11-16 12:20:00,392.39,392.44,392.12,392.12,4154.0,370.1469,370.1941,369.8922,369.8922,4154.0
2020-11-16 12:25:00,392.12,392.17,391.88,391.89,7266.0,369.8922,369.9394,369.6658,369.6753,7266.0
2020-11-16 12:30:00,391.69,391.87,391.67,391.74,4816.0,369.4866,369.6564,369.4677,369.5338,4816.0
2020-11-16 12:35:00,391.77,391.78,391.65,391.78,4009.0,369.5621,369.5715,369.4489,369.5715,4009.0
2020-11-16 12:40:00,391.8,391.82,391.63,391.82,5352.0,369.5904,369.6092,369.43,369.6092,5352.0
2020-11-16 12:45:00,391.89,391.96,391.66,391.87,3855.0,369.6753,369.7413,369.4583,369.6564,3855.0
2020-11-16 12:50:00,392.02,392.02,391.59,391.62,5153.0,369.7979,369.7979,369.3923,369.4206,5153.0
2020-11-16 12:55:00,391.59,391.96,391.43,391.71,3400.0,369.3923,369.7413,369.2413,369.5055,3400.0
2020-11-16 13:00:00,391.64,391.7,391.44,391.46,3158.0,369.4394,369.496,369.2508,369.2696,3158.0
2020-11-16 13:05:00,391.44,391.63,391.44,391.56,4098.0,369.2508,369.43,369.2508,369.364,4098.0
2020-11-16 13:10:00,391.51,391.51,391.38,391.48,3226.0,369.3168,369.3168,369.1942,369.2885,3226.0
2020-11-16 13:15:00,391.55,391.57,391.37,391.55,2126.0,369.3545,369.3734,369.1847,369.3545,2126.0
2020-11-16 13:20:00,391.47,391.47,390.72,390.93,7012.0,369.2791,369.2791,368.5716,368.7697,7012.0
2020-11-16 13:25:00,390.91,390.97,390.19,390.2,5605.0,368.7508,368.8074,368.0716,368.0811,5605.0
2020-11-16 13:30:00,390.21,390.6,390.07,390.6,5362.0,368.0905,368.4584,367.9584,368.4584,5362.0
2020-11-16 13:35:00,390.78,390.79,390.41,390.42,9582.0,368.6282,368.6376,368.2792,368.2886,9582.0
2020-11-16 13:40:00,390.39,390.39,389.75,389.94,6089.0,368.2603,368.2603,367.6566,367.8358,6089.0
2020-11-16 13:45:00,389.95,390.14,389.64,389.77,4550.0,367.8452,368.0245,367.5528,367.6754,4550.0
2020-11-16 13:50:00,389.86,389.97,389.64,389.91,6767.0,367.7603,367.8641,367.5528,367.8075,6767.0
2020-11-16 13:55:00,389.96,390.27,389.96,390.1,4000.0,367.8547,368.1471,367.8547,367.9867,4000.0
2020-11-16 14:00:00,389.98,389.98,389.48,389.65,5683.0,367.8735,367.8735,367.4019,367.5622,5683.0
2020-11-16 14:05:00,389.79,390.25,389.67,390.2,7008.0,367.6943,368.1282,367.5811,368.0811,7008.0
2020-11-16 14:10:00,390.21,390.27,390.08,390.19,1602.0,368.0905,368.1471,367.9679,368.0716,1602.0
2020-11-16 14:15:00,390.12,390.31,390.08,390.31,1615.0,368.0056,368.1848,367.9679,368.1848,1615.0
2020-11-16 14:20:00,390.31,390.46,390.18,390.41,8333.0,368.1848,368.3263,368.0622,368.2792,8333.0
2020-11-16 14:25:00,390.41,390.7,390.35,390.67,9284.0,368.2792,368.5527,368.2226,368.5244,9284.0
2020-11-16 14:30:00,390.74,391.12,390.69,390.98,6545.0,368.5905,368.9489,368.5433,368.8168,6545.0
2020-11-16 14:35:00,390.95,391.02,390.83,391.0,5315.0,368.7885,368.8546,368.6754,368.8357,5315.0
2020-11-16 14:40:00,391.01,391.3,390.96,391.3,3902.0,368.8451,369.1187,368.798,369.1187,3902.0
2020-11-16 14:45:00,391.27,391.33,390.88,390.91,2620.0,369.0904,369.147,368.7225,368.7508,2620.0
2020-11-16 14:50:00,390.95,391.3,390.95,391.19,7093.0,368.7885,369.1187,368.7885,369.0149,7093.0
2020-11-16 14:55:00,391.24,391.36,391.1,391.36,4769.0,369.0621,369.1753,368.93,369.1753,4769.0
2020-11-16 15:00:00,391.33,391.42,390.81,391.07,7493.0,369.147,369.2319,368.6565,368.9017,7493.0
2020-11-16 15:05:00,390.95,391.06,390.82,391.02,15235.0,368.7885,368.8923,368.6659,368.8546,15235.0
2020-11-16 15:10:00,391.05,391.36,391.03,391.08,5211.0,368.8829,369.1753,368.864,368.9112,5211.0
2020-11-16 15:15:00,391.06,391.4,391.04,391.4,3802.0,368.8923,369.213,368.8734,369.213,3802.0
2020-11-16 15:20:00,391.38,391.82,391.38,391.8,3560.0,369.1942,369.6092,369.1942,369.5904,3560.0
2020-11-16 15:25:00,391.86,391.86,391.29,391.59,4200.0,369.647,369.647,369.1093,369.3923,4200.0
2020-11-16 15:30:00,391.64,391.98,391.64,391.85,10284.0,369.4394,369.7602,369.4394,369.6375,10284.0
2020-11-16 15:35:00,391.76,391.97,391.49,391.7,16859.0,369.5526,369.7507,369.2979,369.496,16859.0
2020-11-16 15:40:00,391.72,392.39,391.72,392.39,5042.0,369.5149,370.1469,369.5149,370.1469,5042.0
2020-11-16 15:45:00,392.36,392.49,392.18,392.38,9532.0,370.1186,370.2413,369.9488,370.1375,9532.0
2020-11-16 15:50:00,392.35,392.52,392.07,392.34,25851.0,370.1092,370.2696,369.8451,370.0998,25851.0
2020-11-16 15:55:00,392.26,393.39,392.23,393.39,80425.0,370.0243,371.0902,369.996,371.0902,80425.0
2020-11-17 09:30:00,389.67,390.04,389.35,389.83,16758.0,367.5811,367.9301,367.2792,367.732,16758.0
2020-11-17 09:35:00,389.82,389.86,388.65,389.76,15101.0,367.7226,367.7603,366.6189,367.666,15101.0
2020-11-17 09:40:00,389.5,389.51,388.49,388.8,8350.0,367.4207,367.4302,366.468,366.7604,8350.0
2020-11-17 09:45:00,388.83,389.54,388.51,389.54,3700.0,366.7887,367.4585,366.4869,367.4585,3700.0
2020-11-17 09:50:00,389.39,389.47,388.04,388.09,12616.0,367.317,367.3924,366.0435,366.0907,12616.0
2020-11-17 09:55:00,388.14,388.34,387.16,387.16,3345.0,366.1378,366.3265,365.2134,365.2134,3345.0
2020-11-17 10:00:00,387.22,388.28,387.22,387.49,18095.0,365.27,366.2699,365.27,365.5247,18095.0
2020-11-17 10:05:00,387.3,387.94,387.3,387.94,6984.0,365.3455,365.9492,365.3455,365.9492,6984.0
2020-11-17 10:10:00,387.79,388.62,387.79,388.59,9108.0,365.8077,366.5906,365.8077,366.5623,9108.0
2020-11-17 10:15:00,388.46,388.75,388.12,388.44,25820.0,366.4397,366.7133,366.119,366.4208,25820.0
2020-11-17 10:20:00,388.38,388.91,388.32,388.75,4525.0,366.3642,366.8642,366.3076,366.7133,4525.0
2020-11-17 10:25:00,388.85,388.95,388.48,388.58,4357.0,366.8076,366.9019,366.4586,366.5529,4357.0
2020-11-17 10:30:00,388.65,389.36,388.43,389.36,5727.0,366.6189,367.2887,366.4114,367.2887,5727.0
2020-11-17 10:35:00,389.42,389.45,389.09,389.09,3353.0,367.3453,367.3736,367.034,367.034,3353.0
2020-11-17 10:40:00,389.13,389.31,389.08,389.24,2940.0,367.0717,367.2415,367.0246,367.1755,2940.0
2020-11-17 10:45:00,389.29,389.44,389.12,389.31,3486.0,367.2226,367.3641,367.0623,367.2415,3486.0
2020-11-17 10:50:00,389.29,390.03,389.29,390.03,2915.0,367.2226,367.9207,367.2226,367.9207,2915.0
2020-11-17 10:55:00,389.88,390.14,389.88,390.0,1900.0,367.7792,368.0245,367.7792,367.8924,1900.0
2020-11-17 11:00:00,389.96,390.03,389.77,389.98,4476.0,367.8547,367.9207,367.6754,367.8735,4476.0
2020-11-17 11:05:00,390.07,390.51,389.97,390.51,5504.0,367.9584,368.3735,367.8641,368.3735,5504.0
2020-11-17 11:10:00,390.48,390.98,390.31,390.77,3500.0,368.3452,368.8168,368.1848,368.6188,3500.0
2020-11-17 11:15:00,390.84,391.15,390.71,391.15,3461.0,368.6848,368.9772,368.5622,368.9772,3461.0
2020-11-17 11:20:00,391.19,391.51,391.19,391.5,5045.0,369.0149,369.3168,369.0149,369.3074,5045.0
2020-11-17 11:25:00,391.48,391.61,391.02,391.61,4182.0,369.2885,369.4111,368.8546,369.4111,4182.0
2020-11-17 11:30:00,391.65,392.07,391.56,391.63,6433.0,369.4489,369.8451,369.364,369.43,6433.0
2020-11-17 11:35:00,391.74,392.2,391.68,392.18,12638.0,369.5338,369.9677,369.4772,369.9488,12638.0
2020-11-17 11:40:00,392.08,392.39,392.07,392.39,8574.0,369.8545,370.1469,369.8451,370.1469,8574.0
2020-11-17 11:45:00,392.37,392.37,391.98,392.05,3308.0,370.1281,370.1281,369.7602,369.8262,3308.0
2020-11-17 11:50:00,391.96,391.96,391.68,391.8,4584.0,369.7413,369.7413,369.4772,369.5904,4584.0
2020-11-17 11:55:00,391.82,391.87,391.79,391.79,400.0,369.6092,369.6564,369.5809,369.5809,400.0
2020-11-17 12:00:00,391.9,391.99,391.67,391.74,2122.0,369.6847,369.7696,369.4677,369.5338,2122.0
2020-11-17 12:05:00,391.77,392.08,391.77,391.95,14375.0,369.5621,369.8545,369.5621,369.7319,14375.0
2020-11-17 12:10:00,391.91,392.87,391.9,392.87,22275.0,369.6941,370.5997,369.6847,370.5997,22275.0
2020-11-17 12:15:00,392.88,392.88,392.46,392.46,900.0,370.6091,370.6091,370.213,370.213,900.0
2020-11-17 12:20:00,392.46,392.55,392.3,392.55,2200.0,370.213,370.2979,370.062,370.2979,2200.0
2020-11-17 12:25:00,392.61,393.0,392.48,392.99,7946.0,370.3545,370.7223,370.2318,370.7129,7946.0
2020-11-17 12:30:00,392.99,393.0,392.81,392.86,2002.0,370.7129,370.7223,370.5431,370.5903,2002.0
2020-11-17 12:35:00,392.8,393.49,392.71,393.39,1989.0,370.5337,371.1846,370.4488,371.0902,1989.0
2020-11-17 12:40:00,393.5,393.5,393.15,393.2,6075.0,371.194,371.194,370.8638,370.911,6075.0
2020-11-17 12:45:00,393.2,393.31,393.07,393.15,4144.0,370.911,371.0148,370.7884,370.8638,4144.0
2020-11-17 12:50:00,393.41,393.42,393.22,393.41,3615.0,371.1091,371.1185,370.9299,371.1091,3615.0
2020-11-17 12:55:00,393.4,393.43,393.07,393.36,8615.0,371.0997,371.128,370.7884,371.0619,8615.0
2020-11-17 13:00:00,393.26,393.44,393.2,393.33,1800.0,370.9676,371.1374,370.911,371.0336,1800.0
2020-11-17 13:05:00,393.21,393.25,393.07,393.08,5323.0,370.9204,370.9582,370.7884,370.7978,5323.0
2020-11-17 13:10:00,393.06,393.28,392.97,393.06,11814.0,370.7789,370.9865,370.694,370.7789,11814.0
2020-11-17 13:15:00,393.02,393.58,393.02,393.33,2245.0,370.7412,371.2695,370.7412,371.0336,2245.0
2020-11-17 13:20:00,393.43,393.43,393.2,393.31,1100.0,371.128,371.128,370.911,371.0148,1100.0
2020-11-17 13:25:00,393.3,393.63,393.3,393.62,842.0,371.0053,371.3166,371.0053,371.3072,842.0
2020-11-17 13:30:00,393.62,393.65,393.45,393.51,2054.0,371.3072,371.3355,371.1468,371.2034,2054.0
2020-11-17 13:35:00,393.53,393.9,393.53,393.9,900.0,371.2223,371.5713,371.2223,371.5713,900.0
2020-11-17 13:40:00,393.96,393.96,393.58,393.58,1227.0,371.6279,371.6279,371.2695,371.2695,1227.0
2020-11-17 13:45:00,393.58,393.64,393.48,393.48,4666.0,371.2695,371.3261,371.1751,371.1751,4666.0
2020-11-17 13:50:00,393.21,393.31,393.05,393.05,1900.0,370.9204,371.0148,370.7695,370.7695,1900.0
2020-11-17 13:55:00,393.16,393.38,393.09,393.38,3068.0,370.8733,371.0808,370.8072,371.0808,3068.0
2020-11-17 14:00:00,393.6,393.9,393.59,393.81,6074.0,371.2883,371.5713,371.2789,371.4864,6074.0
2020-11-17 14:05:00,393.83,394.25,393.83,394.2,6744.0,371.5053,371.9015,371.5053,371.8543,6744.0
2020-11-17 14:10:00,394.35,394.92,394.33,394.86,7475.0,371.9958,372.5335,371.977,372.4769,7475.0
2020-11-17 14:15:00,394.89,395.15,394.87,395.15,958.0,372.5052,372.7505,372.4863,372.7505,958.0
2020-11-17 14:20:00,395.11,395.15,394.78,394.83,1100.0,372.7127,372.7505,372.4014,372.4486,1100.0
2020-11-17 14:25:00,394.71,394.72,394.45,394.72,3772.0,372.3354,372.3448,372.0901,372.3448,3772.0
2020-11-17 14:30:00,394.83,394.9,394.48,394.48,5983.0,372.4486,372.5146,372.1184,372.1184,5983.0
2020-11-17 14:35:00,394.68,394.88,394.68,394.77,3682.0,372.3071,372.4958,372.3071,372.392,3682.0
2020-11-17 14:40:00,394.68,395.02,394.66,395.02,3460.0,372.3071,372.6278,372.2882,372.6278,3460.0
2020-11-17 14:45:00,395.08,395.08,394.93,394.99,2200.0,372.6844,372.6844,372.5429,372.5995,2200.0
2020-11-17 14:50:00,395.09,395.2,395.03,395.2,4683.0,372.6939,372.7976,372.6373,372.7976,4683.0
2020-11-17 14:55:00,395.22,395.39,395.01,395.01,2003.0,372.8165,372.9769,372.6184,372.6184,2003.0
2020-11-17 15:00:00,394.97,394.97,394.52,394.54,3825.0,372.5807,372.5807,372.1562,372.175,3825.0
2020-11-17 15:05:00,394.66,394.7,394.22,394.24,3672.0,372.2882,372.326,371.8732,371.8921,3672.0
2020-11-17 15:10:00,394.19,394.2,393.79,393.89,11667.0,371.8449,371.8543,371.4676,371.5619,11667.0
2020-11-17 15:15:00,393.81,394.0,393.8,394.0,1241.0,371.4864,371.6657,371.477,371.6657,1241.0
2020-11-17 15:20:00,394.01,394.06,393.32,393.57,5055.0,371.6751,371.7223,371.0242,371.26,5055.0
2020-11-17 15:25:00,393.52,393.78,393.46,393.73,10835.0,371.2129,371.4581,371.1563,371.411,10835.0
2020-11-17 15:30:00,393.73,393.88,393.61,393.67,8194.0,371.411,371.5525,371.2978,371.3544,8194.0
2020-11-17 15:35:00,393.6,394.21,393.6,393.97,9271.0,371.2883,371.8638,371.2883,371.6374,9271.0
2020-11-17 15:40:00,394.04,394.12,393.71,394.12,6230.0,371.7034,371.7789,371.3921,371.7789,6230.0
2020-11-17 15:45:00,394.11,394.18,393.85,393.93,2989.0,371.7694,371.8355,371.5242,371.5996,2989.0
2020-11-17 15:50:00,393.91,393.92,393.16,393.73,27271.0,371.5808,371.5902,370.8733,371.411,27271.0
2020-11-17 15:55:00,393.63,394.22,393.54,394.22,52361.0,371.3166,371.8732,371.2317,371.8732,52361.0
2020-11-18 09:30:00,395.29,395.49,393.94,395.19,23683.0,372.8825,373.0712,371.6091,372.7882,23683.0
2020-11-18 09:35:00,395.14,395.14,394.02,394.07,8218.0,372.741,372.741,371.6845,371.7317,8218.0
2020-11-18 09:40:00,394.04,394.65,393.86,394.35,8878.0,371.7034,372.2788,371.5336,371.9958,8878.0
2020-11-18 09:45:00,394.37,394.43,394.16,394.28,3231.0,372.0147,372.0713,371.8166,371.9298,3231.0
2020-11-18 09:50:00,394.07,394.25,393.6,393.6,2725.0,371.7317,371.9015,371.2883,371.2883,2725.0
2020-11-18 09:55:00,393.73,394.12,393.57,394.11,3645.0,371.411,371.7789,371.26,371.7694,3645.0
2020-11-18 10:00:00,394.01,394.69,394.01,394.62,11230.0,371.6751,372.3165,371.6751,372.2505,11230.0
2020-11-18 10:05:00,394.67,394.67,394.09,394.37,8352.0,372.2977,372.2977,371.7506,372.0147,8352.0
2020-11-18 10:10:00,394.43,394.68,394.36,394.68,6921.0,372.0713,372.3071,372.0052,372.3071,6921.0
2020-11-18 10:15:00,394.54,394.65,394.16,394.16,9518.0,372.175,372.2788,371.8166,371.8166,9518.0
2020-11-18 10:20:00,394.02,394.66,394.01,394.62,5716.0,371.6845,372.2882,371.6751,372.2505,5716.0
2020-11-18 10:25:00,394.64,394.76,394.48,394.67,4158.0,372.2694,372.3826,372.1184,372.2977,4158.0
2020-11-18 10:30:00,394.61,394.85,394.5,394.5,6618.0,372.2411,372.4675,372.1373,372.1373,6618.0
2020-11-18 10:35:00,394.51,394.62,394.33,394.45,3173.0,372.1467,372.2505,371.977,372.0901,3173.0
2020-11-18 10:40:00,394.45,394.84,394.45,394.81,2290.0,372.0901,372.458,372.0901,372.4297,2290.0
2020-11-18 10:45:00,394.89,395.01,394.81,395.01,6470.0,372.5052,372.6184,372.4297,372.6184,6470.0
2020-11-18 10:50:00,395.0,395.0,394.74,394.89,2652.0,372.609,372.609,372.3637,372.5052,2652.0
2020-11-18 10:55:00,394.65,394.65,394.3,394.39,2980.0,372.2788,372.2788,371.9487,372.0335,2980.0
2020-11-18 11:00:00,394.43,395.08,394.43,395.01,2009.0,372.0713,372.6844,372.0713,372.6184,2009.0
2020-11-18 11:05:00,395.12,395.29,395.04,395.11,11147.0,372.7222,372.8825,372.6467,372.7127,11147.0
2020-11-18 11:10:00,395.19,395.27,395.06,395.15,12567.0,372.7882,372.8637,372.6656,372.7505,12567.0
2020-11-18 11:15:00,395.06,395.06,394.78,394.82,2186.0,372.6656,372.6656,372.4014,372.4392,2186.0
2020-11-18 11:20:00,395.06,395.1,394.75,394.75,3789.0,372.6656,372.7033,372.3731,372.3731,3789.0
2020-11-18 11:25:00,394.77,395.38,394.76,395.26,760.0,372.392,372.9674,372.3826,372.8542,760.0
2020-11-18 11:30:00,395.31,395.41,395.15,395.36,7297.0,372.9014,372.9957,372.7505,372.9486,7297.0
2020-11-18 11:35:00,395.39,395.63,395.39,395.49,3533.0,372.9769,373.2033,372.9769,373.0712,3533.0
2020-11-18 11:40:00,395.52,395.56,395.34,395.56,1166.0,373.0995,373.1372,372.9297,373.1372,1166.0
2020-11-18 11:45:00,395.55,395.79,395.27,395.27,5940.0,373.1278,373.3542,372.8637,372.8637,5940.0
2020-11-18 11:50:00,395.2,395.4,395.2,395.39,2602.0,372.7976,372.9863,372.7976,372.9769,2602.0
2020-11-18 11:55:00,395.45,395.57,395.28,395.28,2427.0,373.0335,373.1467,372.8731,372.8731,2427.0
2020-11-18 12:00:00,395.38,395.49,395.36,395.36,3143.0,372.9674,373.0712,372.9486,372.9486,3143.0
2020-11-18 12:05:00,395.38,395.38,395.07,395.14,2970.0,372.9674,372.9674,372.675,372.741,2970.0
2020-11-18 12:10:00,395.16,395.27,395.12,395.27,600.0,372.7599,372.8637,372.7222,372.8637,600.0
2020-11-18 12:15:00,395.27,395.27,394.96,394.99,2309.0,372.8637,372.8637,372.5712,372.5995,2309.0
2020-11-18 12:20:00,395.03,395.11,395.03,395.11,1100.0,372.6373,372.7127,372.6373,372.7127,1100.0
2020-11-18 12:25:00,395.17,395.23,394.93,394.95,2867.0,372.7693,372.8259,372.5429,372.5618,2867.0
2020-11-18 12:30:00,394.94,394.97,394.76,394.76,800.0,372.5524,372.5807,372.3826,372.3826,800.0
2020-11-18 12:35:00,394.81,395.05,394.79,395.0,7162.0,372.4297,372.6561,372.4109,372.609,7162.0
2020-11-18 12:40:00,395.03,395.52,395.03,395.52,1452.0,372.6373,373.0995,372.6373,373.0995,1452.0
2020-11-18 12:45:00,395.48,395.48,395.22,395.22,2388.0,373.0618,373.0618,372.8165,372.8165,2388.0
2020-11-18 12:50:00,395.29,395.34,395.02,395.03,4090.0,372.8825,372.9297,372.6278,372.6373,4090.0
2020-11-18 12:55:00,395.13,395.15,394.86,394.86,2600.0,372.7316,372.7505,372.4769,372.4769,2600.0
2020-11-18 13:00:00,394.88,394.96,394.75,394.94,4775.0,372.4958,372.5712,372.3731,372.5524,4775.0
2020-11-18 13:05:00,395.0,395.21,394.99,395.21,8127.0,372.609,372.8071,372.5995,372.8071,8127.0
2020-11-18 13:10:00,395.29,395.36,395.19,395.36,6634.0,372.8825,372.9486,372.7882,372.9486,6634.0
2020-11-18 13:15:00,395.25,395.25,395.01,395.04,5903.0,372.8448,372.8448,372.6184,372.6467,5903.0
2020-11-18 13:20:00,395.11,395.14,394.98,395.07,3178.0,372.7127,372.741,372.5901,372.675,3178.0
2020-11-18 13:25:00,394.95,394.97,394.35,394.41,3625.0,372.5618,372.5807,371.9958,372.0524,3625.0
2020-11-18 13:30:00,394.25,394.39,394.2,394.2,4776.0,371.9015,372.0335,371.8543,371.8543,4776.0
2020-11-18 13:35:00,394.17,394.53,394.17,394.46,3338.0,371.826,372.1656,371.826,372.0996,3338.0
2020-11-18 13:40:00,394.3,394.3,393.99,393.99,1522.0,371.9487,371.9487,371.6562,371.6562,1522.0
2020-11-18 13:45:00,393.88,393.89,393.44,393.49,5039.0,371.5525,371.5619,371.1374,371.1846,5039.0
2020-11-18 13:50:00,393.2,393.41,393.11,393.24,2650.0,370.911,371.1091,370.8261,370.9487,2650.0
2020-11-18 13:55:00,393.16,393.41,393.01,393.31,2712.0,370.8733,371.1091,370.7318,371.0148,2712.0
2020-11-18 14:00:00,393.4,394.08,393.4,394.04,4356.0,371.0997,371.7411,371.0997,371.7034,4356.0
2020-11-18 14:05:00,393.9,394.06,393.9,393.92,4422.0,371.5713,371.7223,371.5713,371.5902,4422.0
2020-11-18 14:10:00,393.9,394.02,393.32,393.32,2701.0,371.5713,371.6845,371.0242,371.0242,2701.0
2020-11-18 14:15:00,393.37,393.38,392.9,392.9,3466.0,371.0714,371.0808,370.628,370.628,3466.0
2020-11-18 14:20:00,392.81,392.94,392.5,392.52,2347.0,370.5431,370.6657,370.2507,370.2696,2347.0
2020-11-18 14:25:00,392.21,392.25,391.94,392.25,5481.0,369.9771,370.0149,369.7224,370.0149,5481.0
2020-11-18 14:30:00,392.25,392.72,391.99,392.72,11204.0,370.0149,370.4582,369.7696,370.4582,11204.0
2020-11-18 14:35:00,392.71,392.71,392.39,392.63,2709.0,370.4488,370.4488,370.1469,370.3733,2709.0
2020-11-18 14:40:00,392.72,393.17,392.63,393.17,12076.0,370.4582,370.8827,370.3733,370.8827,12076.0
2020-11-18 14:45:00,393.06,393.2,392.85,392.96,13206.0,370.7789,370.911,370.5808,370.6846,13206.0
2020-11-18 14:50:00,393.04,393.42,393.04,393.15,9189.0,370.7601,371.1185,370.7601,370.8638,9189.0
2020-11-18 14:55:00,393.19,393.3,392.75,392.78,3088.0,370.9016,371.0053,370.4865,370.5148,3088.0
2020-11-18 15:00:00,392.8,392.8,391.83,391.83,4890.0,370.5337,370.5337,369.6187,369.6187,4890.0
2020-11-18 15:05:00,391.82,392.46,391.77,392.41,11642.0,369.6092,370.213,369.5621,370.1658,11642.0
2020-11-18 15:10:00,392.51,392.91,392.42,392.54,4262.0,370.2601,370.6374,370.1752,370.2884,4262.0
2020-11-18 15:15:00,392.56,392.58,391.96,391.96,7438.0,370.3073,370.3262,369.7413,369.7413,7438.0
2020-11-18 15:20:00,391.92,392.1,391.83,391.95,1502.0,369.7036,369.8734,369.6187,369.7319,1502.0
2020-11-18 15:25:00,391.95,392.0,391.42,391.54,4545.0,369.7319,369.779,369.2319,369.3451,4545.0
2020-11-18 15:30:00,391.54,391.67,390.92,391.48,11076.0,369.3451,369.4677,368.7603,369.2885,11076.0
2020-11-18 15:35:00,391.42,391.42,390.47,390.52,8860.0,369.2319,369.2319,368.3358,368.3829,8860.0
2020-11-18 15:40:00,390.58,390.66,390.05,390.08,13177.0,368.4395,368.515,367.9396,367.9679,13177.0
2020-11-18 15:45:00,390.05,390.59,389.69,389.89,9403.0,367.9396,368.449,367.6,367.7886,9403.0
2020-11-18 15:50:00,389.83,390.28,389.03,389.03,20385.0,367.732,368.1565,366.9774,366.9774,20385.0
2020-11-18 15:55:00,389.03,389.42,388.55,388.69,56136.0,366.9774,367.3453,366.5246,366.6567,56136.0
2020-11-19 09:30:00,388.48,388.48,386.44,387.25,21779.0,366.4586,366.4586,364.5342,365.2983,21779.0
2020-11-19 09:35:00,387.17,388.35,387.14,388.13,7644.0,365.2228,366.3359,365.1945,366.1284,7644.0
2020-11-19 09:40:00,388.44,388.81,388.35,388.77,11851.0,366.4208,366.7699,366.3359,366.7321,11851.0
2020-11-19 09:45:00,388.75,389.63,388.63,389.63,12017.0,366.7133,367.5434,366.6001,367.5434,12017.0
2020-11-19 09:50:00,389.56,390.14,389.49,390.14,10562.0,367.4773,368.0245,367.4113,368.0245,10562.0
2020-11-19 09:55:00,390.18,390.18,389.39,389.62,4226.0,368.0622,368.0622,367.317,367.5339,4226.0
2020-11-19 10:00:00,389.73,390.23,389.3,389.4,4911.0,367.6377,368.1094,367.2321,367.3264,4911.0
2020-11-19 10:05:00,389.36,389.79,389.29,389.53,16509.0,367.2887,367.6943,367.2226,367.449,16509.0
2020-11-19 10:10:00,389.87,390.02,389.31,389.43,6065.0,367.7698,367.9113,367.2415,367.3547,6065.0
2020-11-19 10:15:00,389.59,389.81,389.32,389.38,5735.0,367.5056,367.7132,367.2509,367.3075,5735.0
2020-11-19 10:20:00,389.07,389.71,389.0,389.0,9703.0,367.0151,367.6188,366.9491,366.9491,9703.0
2020-11-19 10:25:00,388.87,388.87,388.24,388.67,9213.0,366.8265,366.8265,366.2322,366.6378,9213.0
2020-11-19 10:30:00,388.64,388.84,388.61,388.73,9370.0,366.6095,366.7982,366.5812,366.6944,9370.0
2020-11-19 10:35:00,388.79,389.06,388.55,388.98,4402.0,366.751,367.0057,366.5246,366.9302,4402.0
2020-11-19 10:40:00,389.01,389.81,389.0,389.81,3751.0,366.9585,367.7132,366.9491,367.7132,3751.0
2020-11-19 10:45:00,390.1,390.63,390.09,390.55,6408.0,367.9867,368.4867,367.9773,368.4112,6408.0
2020-11-19 10:50:00,390.63,390.67,390.11,390.16,2435.0,368.4867,368.5244,367.9962,368.0433,2435.0
2020-11-19 10:55:00,390.3,390.42,389.52,389.52,7156.0,368.1754,368.2886,367.4396,367.4396,7156.0
2020-11-19 11:00:00,389.46,389.46,389.22,389.23,1803.0,367.383,367.383,367.1566,367.166,1803.0
2020-11-19 11:05:00,389.2,389.48,389.11,389.28,7629.0,367.1378,367.4019,367.0529,367.2132,7629.0
2020-11-19 11:10:00,389.08,389.08,388.77,388.86,2169.0,367.0246,367.0246,366.7321,366.817,2169.0
2020-11-19 11:15:00,388.81,389.41,388.79,389.41,8505.0,366.7699,367.3358,366.751,367.3358,8505.0
2020-11-19 11:20:00,389.51,389.94,389.5,389.93,5209.0,367.4302,367.8358,367.4207,367.8264,5209.0
2020-11-19 11:25:00,389.98,389.98,389.29,389.29,2057.0,367.8735,367.8735,367.2226,367.2226,2057.0
2020-11-19 11:30:00,389.32,389.44,388.51,388.53,13116.0,367.2509,367.3641,366.4869,366.5057,13116.0
2020-11-19 11:35:00,388.5,388.69,388.3,388.59,3592.0,366.4774,366.6567,366.2888,366.5623,3592.0
2020-11-19 11:40:00,388.65,388.99,388.64,388.95,1688.0,366.6189,366.9397,366.6095,366.9019,1688.0
2020-11-19 11:45:00,388.9,389.05,388.55,388.77,2093.0,366.8548,366.9963,366.5246,366.7321,2093.0
2020-11-19 11:50:00,388.75,388.85,388.62,388.85,3776.0,366.7133,366.8076,366.5906,366.8076,3776.0
2020-11-19 11:55:00,388.86,389.05,388.85,389.05,2100.0,366.817,366.9963,366.8076,366.9963,2100.0
2020-11-19 12:00:00,389.1,389.24,388.89,388.95,2535.0,367.0434,367.1755,366.8453,366.9019,2535.0
2020-11-19 12:05:00,388.99,388.99,388.75,388.92,4893.0,366.9397,366.9397,366.7133,366.8736,4893.0
2020-11-19 12:10:00,388.92,389.21,388.83,389.03,2459.0,366.8736,367.1472,366.7887,366.9774,2459.0
2020-11-19 12:15:00,388.84,388.84,388.1,388.2,14541.0,366.7982,366.7982,366.1001,366.1944,14541.0
2020-11-19 12:20:00,388.36,388.45,388.23,388.32,2793.0,366.3454,366.4303,366.2227,366.3076,2793.0
2020-11-19 12:25:00,388.29,388.4,388.21,388.37,5697.0,366.2793,366.3831,366.2039,366.3548,5697.0
2020-11-19 12:30:00,388.47,388.73,388.47,388.67,4471.0,366.4491,366.6944,366.4491,366.6378,4471.0
2020-11-19 12:35:00,388.77,389.24,388.73,389.24,3063.0,366.7321,367.1755,366.6944,367.1755,3063.0
2020-11-19 12:40:00,389.06,389.11,388.28,388.39,5030.0,367.0057,367.0529,366.2699,366.3737,5030.0
2020-11-19 12:45:00,388.22,388.36,388.08,388.36,7050.0,366.2133,366.3454,366.0812,366.3454,7050.0
2020-11-19 12:50:00,388.21,388.25,388.11,388.11,979.0,366.2039,366.2416,366.1095,366.1095,979.0
2020-11-19 12:55:00,388.11,388.8,388.11,388.8,1200.0,366.1095,366.7604,366.1095,366.7604,1200.0
2020-11-19 13:00:00,388.99,389.4,388.94,389.22,1700.0,366.9397,367.3264,366.8925,367.1566,1700.0
2020-11-19 13:05:00,389.27,389.27,388.94,389.0,2118.0,367.2038,367.2038,366.8925,366.9491,2118.0
2020-11-19 13:10:00,389.06,389.32,389.06,389.32,500.0,367.0057,367.2509,367.0057,367.2509,500.0
2020-11-19 13:15:00,389.48,389.48,389.31,389.32,306.0,367.4019,367.4019,367.2415,367.2509,306.0
2020-11-19 13:20:00,389.44,389.71,389.42,389.71,900.0,367.3641,367.6188,367.3453,367.6188,900.0
2020-11-19 13:25:00,390.11,390.33,389.84,389.84,4815.0,367.9962,368.2037,367.7415,367.7415,4815.0
2020-11-19 13:30:00,389.66,389.83,389.53,389.57,2700.0,367.5717,367.732,367.449,367.4868,2700.0
2020-11-19 13:35:00,389.6,389.6,389.42,389.42,2176.0,367.5151,367.5151,367.3453,367.3453,2176.0
2020-11-19 13:40:00,389.48,389.48,389.32,389.43,1300.0,367.4019,367.4019,367.2509,367.3547,1300.0
2020-11-19 13:45:00,389.35,389.83,389.34,389.83,1531.0,367.2792,367.732,367.2698,367.732,1531.0
2020-11-19 13:50:00,390.01,390.14,389.83,389.98,2902.0,367.9018,368.0245,367.732,367.8735,2902.0
2020-11-19 13:55:00,390.03,390.03,389.76,389.83,1238.0,367.9207,367.9207,367.666,367.732,1238.0
2020-11-19 14:00:00,389.87,390.01,389.83,389.88,1541.0,367.7698,367.9018,367.732,367.7792,1541.0
2020-11-19 14:05:00,390.01,390.18,390.0,390.16,400.0,367.9018,368.0622,367.8924,368.0433,400.0
2020-11-19 14:10:00,390.1,390.22,390.1,390.18,626.0,367.9867,368.0999,367.9867,368.0622,626.0
2020-11-19 14:15:00,390.13,390.19,389.83,390.03,7443.0,368.015,368.0716,367.732,367.9207,7443.0
2020-11-19 14:20:00,390.14,390.23,390.1,390.19,1700.0,368.0245,368.1094,367.9867,368.0716,1700.0
2020-11-19 14:25:00,390.23,390.32,390.21,390.31,2154.0,368.1094,368.1943,368.0905,368.1848,2154.0
2020-11-19 14:30:00,390.39,390.59,390.32,390.54,1569.0,368.2603,368.449,368.1943,368.4018,1569.0
2020-11-19 14:35:00,390.81,391.26,390.8,391.26,1698.0,368.6565,369.081,368.6471,369.081,1698.0
2020-11-19 14:40:00,391.27,391.81,391.24,391.68,5025.0,369.0904,369.5998,369.0621,369.4772,5025.0
2020-11-19 14:45:00,391.63,391.74,391.45,391.52,3532.0,369.43,369.5338,369.2602,369.3262,3532.0
2020-11-19 14:50:00,391.39,391.4,391.0,391.0,2559.0,369.2036,369.213,368.8357,368.8357,2559.0
2020-11-19 14:55:00,391.0,391.15,390.99,391.11,840.0,368.8357,368.9772,368.8263,368.9395,840.0
2020-11-19 15:00:00,391.16,391.21,390.94,390.94,5638.0,368.9866,369.0338,368.7791,368.7791,5638.0
2020-11-19 15:05:00,390.88,390.88,390.66,390.87,9112.0,368.7225,368.7225,368.515,368.7131,9112.0
2020-11-19 15:10:00,390.89,391.61,390.89,391.61,3295.0,368.732,369.4111,368.732,369.4111,3295.0
2020-11-19 15:15:00,391.67,391.7,391.23,391.26,6303.0,369.4677,369.496,369.0527,369.081,6303.0
2020-11-19 15:20:00,391.21,391.35,391.18,391.19,2144.0,369.0338,369.1659,369.0055,369.0149,2144.0
2020-11-19 15:25:00,391.23,391.23,390.7,390.82,3037.0,369.0527,369.0527,368.5527,368.6659,3037.0
2020-11-19 15:30:00,390.93,391.3,390.74,391.3,3945.0,368.7697,369.1187,368.5905,369.1187,3945.0
2020-11-19 15:35:00,391.36,391.75,391.36,391.61,9345.0,369.1753,369.5432,369.1753,369.4111,9345.0
2020-11-19 15:40:00,391.61,392.0,391.55,391.79,1706.0,369.4111,369.779,369.3545,369.5809,1706.0
2020-11-19 15:45:00,391.67,391.85,391.34,391.34,6009.0,369.4677,369.6375,369.1564,369.1564,6009.0
2020-11-19 15:50:00,391.32,392.0,391.32,391.89,3734.0,369.1376,369.779,369.1376,369.6753,3734.0
2020-11-19 15:55:00,391.91,392.37,391.6,392.06,21432.0,369.6941,370.1281,369.4017,369.8356,21432.0
2020-11-20 09:30:00,390.81,391.41,390.69,391.12,10506.0,368.6565,369.2225,368.5433,368.9489,10506.0
2020-11-20 09:35:00,391.09,391.39,390.13,391.16,10082.0,368.9206,369.2036,368.015,368.9866,10082.0
2020-11-20 09:40:00,391.01,391.87,390.78,391.74,6628.0,368.8451,369.6564,368.6282,369.5338,6628.0
2020-11-20 09:45:00,391.85,391.85,391.43,391.6,3503.0,369.6375,369.6375,369.2413,369.4017,3503.0
2020-11-20 09:50:00,391.72,391.72,390.25,390.33,2177.0,369.5149,369.5149,368.1282,368.2037,2177.0
2020-11-20 09:55:00,390.19,390.79,389.78,390.79,8668.0,368.0716,368.6376,367.6849,368.6376,8668.0
2020-11-20 10:00:00,390.81,391.22,390.81,391.16,11106.0,368.6565,369.0432,368.6565,368.9866,11106.0
2020-11-20 10:05:00,391.15,391.52,390.95,391.43,10737.0,368.9772,369.3262,368.7885,369.2413,10737.0
2020-11-20 10:10:00,391.53,391.53,390.86,390.93,5350.0,369.3357,369.3357,368.7037,368.7697,5350.0
2020-11-20 10:15:00,391.0,391.26,390.75,391.26,2957.0,368.8357,369.081,368.5999,369.081,2957.0
2020-11-20 10:20:00,391.19,391.81,391.08,391.75,8152.0,369.0149,369.5998,368.9112,369.5432,8152.0
2020-11-20 10:25:00,391.67,391.67,391.16,391.38,2392.0,369.4677,369.4677,368.9866,369.1942,2392.0
2020-11-20 10:30:00,391.4,391.57,390.7,390.98,10290.0,369.213,369.3734,368.5527,368.8168,10290.0
2020-11-20 10:35:00,390.98,391.69,390.98,391.57,3388.0,368.8168,369.4866,368.8168,369.3734,3388.0
2020-11-20 10:40:00,391.67,391.67,390.96,391.18,4702.0,369.4677,369.4677,368.798,369.0055,4702.0
2020-11-20 10:45:00,391.16,391.16,390.6,390.74,1413.0,368.9866,368.9866,368.4584,368.5905,1413.0
2020-11-20 10:50:00,390.91,391.03,390.8,390.8,1065.0,368.7508,368.864,368.6471,368.6471,1065.0
2020-11-20 10:55:00,390.71,390.94,390.49,390.94,2927.0,368.5622,368.7791,368.3546,368.7791,2927.0
2020-11-20 11:00:00,390.95,391.07,390.75,390.75,2143.0,368.7885,368.9017,368.5999,368.5999,2143.0
2020-11-20 11:05:00,390.79,391.02,390.78,390.89,2618.0,368.6376,368.8546,368.6282,368.732,2618.0
2020-11-20 11:10:00,390.88,390.97,390.81,390.97,870.0,368.7225,368.8074,368.6565,368.8074,870.0
2020-11-20 11:15:00,390.98,391.2,390.95,391.07,1600.0,368.8168,369.0244,368.7885,368.9017,1600.0
2020-11-20 11:20:00,391.09,391.12,390.91,391.12,2100.0,368.9206,368.9489,368.7508,368.9489,2100.0
2020-11-20 11:25:00,391.13,391.35,391.13,391.35,1805.0,368.9583,369.1659,368.9583,369.1659,1805.0
2020-11-20 11:30:00,391.4,391.42,391.15,391.27,890.0,369.213,369.2319,368.9772,369.0904,890.0
2020-11-20 11:35:00,391.46,391.8,391.45,391.77,4710.0,369.2696,369.5904,369.2602,369.5621,4710.0
2020-11-20 11:40:00,391.75,391.9,391.75,391.76,1166.0,369.5432,369.6847,369.5432,369.5526,1166.0
2020-11-20 11:45:00,391.73,391.86,391.11,391.11,2775.0,369.5243,369.647,368.9395,368.9395,2775.0
2020-11-20 11:50:00,391.22,391.44,391.22,391.4,1045.0,369.0432,369.2508,369.0432,369.213,1045.0
2020-11-20 11:55:00,391.5,391.74,391.5,391.74,600.0,369.3074,369.5338,369.3074,369.5338,600.0
2020-11-20 12:00:00,391.7,391.76,391.45,391.76,3518.0,369.496,369.5526,369.2602,369.5526,3518.0
2020-11-20 12:05:00,391.82,391.84,391.57,391.57,2379.0,369.6092,369.6281,369.3734,369.3734,2379.0
2020-11-20 12:10:00,391.6,391.67,391.45,391.45,2611.0,369.4017,369.4677,369.2602,369.2602,2611.0
2020-11-20 12:15:00,391.36,391.42,391.28,391.38,1640.0,369.1753,369.2319,369.0998,369.1942,1640.0
2020-11-20 12:20:00,391.43,391.45,391.4,391.45,800.0,369.2413,369.2602,369.213,369.2602,800.0
2020-11-20 12:25:00,391.6,391.6,391.47,391.48,1905.0,369.4017,369.4017,369.2791,369.2885,1905.0
2020-11-20 12:30:00,391.46,391.46,391.15,391.32,1100.0,369.2696,369.2696,368.9772,369.1376,1100.0
2020-11-20 12:35:00,391.27,391.37,391.09,391.09,1400.0,369.0904,369.1847,368.9206,368.9206,1400.0
2020-11-20 12:40:00,391.17,391.47,391.17,391.46,2040.0,368.9961,369.2791,368.9961,369.2696,2040.0
2020-11-20 12:45:00,391.47,391.5,391.22,391.22,1904.0,369.2791,369.3074,369.0432,369.0432,1904.0
2020-11-20 12:50:00,391.14,391.14,391.05,391.06,2842.0,368.9678,368.9678,368.8829,368.8923,2842.0
2020-11-20 12:55:00,391.06,391.37,391.06,391.29,2310.0,368.8923,369.1847,368.8923,369.1093,2310.0
2020-11-20 13:00:00,391.27,391.78,391.22,391.59,2309.0,369.0904,369.5715,369.0432,369.3923,2309.0
2020-11-20 13:05:00,391.49,391.49,391.16,391.25,1200.0,369.2979,369.2979,368.9866,369.0715,1200.0
2020-11-20 13:10:00,391.22,391.55,391.2,391.55,400.0,369.0432,369.3545,369.0244,369.3545,400.0
2020-11-20 13:15:00,391.58,391.58,391.47,391.47,905.0,369.3828,369.3828,369.2791,369.2791,905.0
2020-11-20 13:20:00,391.37,391.65,391.29,391.65,1756.0,369.1847,369.4489,369.1093,369.4489,1756.0
2020-11-20 13:25:00,391.58,391.58,391.46,391.57,1716.0,369.3828,369.3828,369.2696,369.3734,1716.0
2020-11-20 13:30:00,391.51,391.51,391.21,391.35,1400.0,369.3168,369.3168,369.0338,369.1659,1400.0
2020-11-20 13:35:00,391.3,391.71,391.3,391.59,1200.0,369.1187,369.5055,369.1187,369.3923,1200.0
2020-11-20 13:40:00,391.55,391.63,391.55,391.59,700.0,369.3545,369.43,369.3545,369.3923,700.0
2020-11-20 13:45:00,391.68,391.92,391.55,391.92,1529.0,369.4772,369.7036,369.3545,369.7036,1529.0
2020-11-20 13:50:00,391.95,392.02,391.9,391.9,1215.0,369.7319,369.7979,369.6847,369.6847,1215.0
2020-11-20 13:55:00,391.94,392.0,391.89,392.0,700.0,369.7224,369.779,369.6753,369.779,700.0
2020-11-20 14:00:00,392.06,392.06,391.87,391.87,1946.0,369.8356,369.8356,369.6564,369.6564,1946.0
2020-11-20 14:05:00,391.81,391.93,391.81,391.93,1400.0,369.5998,369.713,369.5998,369.713,1400.0
2020-11-20 14:10:00,391.96,392.0,391.82,391.98,913.0,369.7413,369.779,369.6092,369.7602,913.0
2020-11-20 14:15:00,391.85,391.88,391.83,391.88,2108.0,369.6375,369.6658,369.6187,369.6658,2108.0
2020-11-20 14:20:00,391.86,392.2,391.86,392.09,1355.0,369.647,369.9677,369.647,369.8639,1355.0
2020-11-20 14:25:00,392.08,392.08,391.95,391.97,500.0,369.8545,369.8545,369.7319,369.7507,500.0
2020-11-20 14:30:00,392.05,392.11,391.85,392.09,963.0,369.8262,369.8828,369.6375,369.8639,963.0
2020-11-20 14:35:00,392.1,392.3,391.85,391.85,1701.0,369.8734,370.062,369.6375,369.6375,1701.0
2020-11-20 14:40:00,391.48,391.6,391.48,391.55,1024.0,369.2885,369.4017,369.2885,369.3545,1024.0
2020-11-20 14:45:00,391.27,391.4,391.21,391.4,1797.0,369.0904,369.213,369.0338,369.213,1797.0
2020-11-20 14:50:00,391.42,391.6,391.38,391.6,516.0,369.2319,369.4017,369.1942,369.4017,516.0
2020-11-20 14:55:00,391.53,391.63,391.51,391.63,725.0,369.3357,369.43,369.3168,369.43,725.0
2020-11-20 15:00:00,391.75,391.86,391.61,391.63,1100.0,369.5432,369.647,369.4111,369.43,1100.0
2020-11-20 15:05:00,391.63,391.71,391.2,391.2,6456.0,369.43,369.5055,369.0244,369.0244,6456.0
2020-11-20 15:10:00,391.22,391.58,390.86,390.98,3211.0,369.0432,369.3828,368.7037,368.8168,3211.0
2020-11-20 15:15:00,390.78,390.86,390.72,390.84,2746.0,368.6282,368.7037,368.5716,368.6848,2746.0
2020-11-20 15:20:00,390.8,391.21,390.8,390.98,3000.0,368.6471,369.0338,368.6471,368.8168,3000.0
2020-11-20 15:25:00,390.92,391.13,390.9,391.13,3384.0,368.7603,368.9583,368.7414,368.9583,3384.0
2020-11-20 15:30:00,391.14,391.32,391.04,391.25,2958.0,368.9678,369.1376,368.8734,369.0715,2958.0
2020-11-20 15:35:00,391.25,391.93,391.25,391.9,3396.0,369.0715,369.713,369.0715,369.6847,3396.0
2020-11-20 15:40:00,391.96,392.21,391.9,392.16,4203.0,369.7413,369.9771,369.6847,369.93,4203.0
2020-11-20 15:45:00,392.28,392.96,392.27,392.58,14120.0,370.0432,370.6846,370.0337,370.3262,14120.0
2020-11-20 15:50:00,392.55,392.55,391.82,391.83,19740.0,370.2979,370.2979,369.6092,369.6187,19740.0
2020-11-20 15:55:00,391.84,391.96,391.59,391.86,75702.0,369.6281,369.7413,369.3923,369.647,75702.0
2020-11-23 09:30:00,394.95,395.57,394.95,395.11,15548.0,372.5618,373.1467,372.5618,372.7127,15548.0
2020-11-23 09:35:00,395.12,395.32,394.64,394.78,12095.0,372.7222,372.9108,372.2694,372.4014,12095.0
2020-11-23 09:40:00,394.94,395.4,394.6,395.25,9888.0,372.5524,372.9863,372.2316,372.8448,9888.0
2020-11-23 09:45:00,395.31,396.16,395.31,395.89,39511.0,372.9014,373.7032,372.9014,373.4485,39511.0
2020-11-23 09:50:00,395.84,396.43,395.84,396.3,5718.0,373.4014,373.9579,373.4014,373.8353,5718.0
2020-11-23 09:55:00,396.39,396.41,395.69,395.74,4321.0,373.9202,373.939,373.2599,373.307,4321.0
2020-11-23 10:00:00,395.7,395.9,395.51,395.72,10733.0,373.2693,373.458,373.0901,373.2882,10733.0
2020-11-23 10:05:00,395.83,395.86,395.31,395.52,5898.0,373.3919,373.4202,372.9014,373.0995,5898.0
2020-11-23 10:10:00,395.56,395.65,395.16,395.57,10710.0,373.1372,373.2221,372.7599,373.1467,10710.0
2020-11-23 10:15:00,395.55,395.88,395.47,395.7,5866.0,373.1278,373.4391,373.0523,373.2693,5866.0
2020-11-23 10:20:00,395.57,395.64,395.38,395.43,7060.0,373.1467,373.2127,372.9674,373.0146,7060.0
2020-11-23 10:25:00,395.31,395.32,394.34,394.34,9328.0,372.9014,372.9108,371.9864,371.9864,9328.0
2020-11-23 10:30:00,394.4,395.39,394.32,395.37,18405.0,372.043,372.9769,371.9675,372.958,18405.0
2020-11-23 10:35:00,395.33,395.94,395.33,395.87,7880.0,372.9203,373.4957,372.9203,373.4297,7880.0
2020-11-23 10:40:00,396.02,396.34,396.02,396.18,3800.0,373.5712,373.873,373.5712,373.7221,3800.0
2020-11-23 10:45:00,396.19,396.96,396.19,396.96,12423.0,373.7315,374.4579,373.7315,374.4579,12423.0
2020-11-23 10:50:00,396.96,397.16,396.75,397.1,11761.0,374.4579,374.6465,374.2598,374.5899,11761.0
2020-11-23 10:55:00,397.18,397.19,397.04,397.17,1564.0,374.6654,374.6748,374.5333,374.656,1564.0
2020-11-23 11:00:00,397.15,397.6,397.13,397.43,13921.0,374.6371,375.0616,374.6182,374.9012,13921.0
2020-11-23 11:05:00,397.52,397.58,397.26,397.26,1640.0,374.9861,375.0427,374.7409,374.7409,1640.0
2020-11-23 11:10:00,397.17,397.2,396.37,396.43,9795.0,374.656,374.6843,373.9013,373.9579,9795.0
2020-11-23 11:15:00,396.24,396.54,396.1,396.29,5740.0,373.7787,374.0617,373.6466,373.8258,5740.0
2020-11-23 11:20:00,396.53,396.79,396.36,396.78,1800.0,374.0522,374.2975,373.8919,374.2881,1800.0
2020-11-23 11:25:00,396.89,397.07,396.89,397.0,2356.0,374.3918,374.5616,374.3918,374.4956,2356.0
2020-11-23 11:30:00,396.91,396.91,396.02,396.13,5159.0,374.4107,374.4107,373.5712,373.6749,5159.0
2020-11-23 11:35:00,396.29,396.95,396.29,396.83,4091.0,373.8258,374.4484,373.8258,374.3352,4091.0
2020-11-23 11:40:00,396.61,396.79,396.61,396.7,1253.0,374.1277,374.2975,374.1277,374.2126,1253.0
2020-11-23 11:45:00,396.86,396.86,396.68,396.68,353.0,374.3635,374.3635,374.1937,374.1937,353.0
2020-11-23 11:50:00,396.97,396.97,396.72,396.77,1050.0,374.4673,374.4673,374.2315,374.2786,1050.0
2020-11-23 11:55:00,396.75,397.24,396.75,397.2,1463.0,374.2598,374.722,374.2598,374.6843,1463.0
2020-11-23 12:00:00,397.1,397.1,396.44,396.66,1100.0,374.5899,374.5899,373.9673,374.1749,1100.0
2020-11-23 12:05:00,396.51,396.51,396.23,396.25,1221.0,374.0334,374.0334,373.7692,373.7881,1221.0
2020-11-23 12:10:00,396.36,396.7,396.35,396.55,5350.0,373.8919,374.2126,373.8824,374.0711,5350.0
2020-11-23 12:15:00,396.55,397.07,396.55,397.07,3160.0,374.0711,374.5616,374.0711,374.5616,3160.0
2020-11-23 12:20:00,396.99,396.99,396.95,396.96,451.0,374.4862,374.4862,374.4484,374.4579,451.0
2020-11-23 12:25:00,397.06,397.06,396.44,396.44,1000.0,374.5522,374.5522,373.9673,373.9673,1000.0
2020-11-23 12:30:00,396.42,396.7,396.41,396.7,4084.0,373.9485,374.2126,373.939,374.2126,4084.0
2020-11-23 12:35:00,396.59,396.77,396.53,396.66,839.0,374.1088,374.2786,374.0522,374.1749,839.0
2020-11-23 12:40:00,396.66,396.67,396.6,396.61,350.0,374.1749,374.1843,374.1183,374.1277,350.0
2020-11-23 12:45:00,396.68,396.86,396.68,396.86,200.0,374.1937,374.3635,374.1937,374.3635,200.0
2020-11-23 12:50:00,397.13,397.27,397.13,397.27,368.0,374.6182,374.7503,374.6182,374.7503,368.0
2020-11-23 12:55:00,397.15,397.21,397.14,397.21,300.0,374.6371,374.6937,374.6277,374.6937,300.0
2020-11-23 13:00:00,397.13,397.27,397.04,397.27,1924.0,374.6182,374.7503,374.5333,374.7503,1924.0
2020-11-23 13:05:00,397.31,397.41,397.22,397.23,3245.0,374.788,374.8824,374.7031,374.7126,3245.0
2020-11-23 13:10:00,397.27,397.3,397.08,397.11,800.0,374.7503,374.7786,374.5711,374.5994,800.0
2020-11-23 13:15:00,397.14,397.3,397.14,397.29,2081.0,374.6277,374.7786,374.6277,374.7692,2081.0
2020-11-23 13:20:00,397.21,397.21,397.13,397.13,400.0,374.6937,374.6937,374.6182,374.6182,400.0
2020-11-23 13:25:00,397.38,397.46,397.1,397.1,6761.0,374.8541,374.9295,374.5899,374.5899,6761.0
2020-11-23 13:30:00,397.36,397.46,397.11,397.46,3286.0,374.8352,374.9295,374.5994,374.9295,3286.0
2020-11-23 13:35:00,397.54,397.63,397.41,397.63,1000.0,375.005,375.0899,374.8824,375.0899,1000.0
2020-11-23 13:40:00,397.58,397.58,397.28,397.33,3083.0,375.0427,375.0427,374.7597,374.8069,3083.0
2020-11-23 13:45:00,397.45,397.82,397.45,397.7,2304.0,374.9201,375.2691,374.9201,375.1559,2304.0
2020-11-23 13:50:00,397.59,397.71,397.59,397.69,1600.0,375.0522,375.1654,375.0522,375.1465,1600.0
2020-11-23 13:55:00,397.67,397.88,397.67,397.88,7832.0,375.1276,375.3257,375.1276,375.3257,7832.0
2020-11-23 14:00:00,397.79,398.08,397.79,397.87,7282.0,375.2408,375.5144,375.2408,375.3163,7282.0
2020-11-23 14:05:00,397.87,397.89,397.58,397.59,3043.0,375.3163,375.3351,375.0427,375.0522,3043.0
2020-11-23 14:10:00,397.41,397.67,397.3,397.52,1102.0,374.8824,375.1276,374.7786,374.9861,1102.0
2020-11-23 14:15:00,397.69,397.72,397.47,397.47,6485.0,375.1465,375.1748,374.939,374.939,6485.0
2020-11-23 14:20:00,397.56,397.61,397.4,397.44,3100.0,375.0239,375.071,374.8729,374.9107,3100.0
2020-11-23 14:25:00,397.4,397.4,397.37,397.37,200.0,374.8729,374.8729,374.8446,374.8446,200.0
2020-11-23 14:30:00,397.65,397.84,397.57,397.71,4200.0,375.1088,375.288,375.0333,375.1654,4200.0
2020-11-23 14:35:00,397.73,397.73,397.51,397.65,15520.0,375.1842,375.1842,374.9767,375.1088,15520.0
2020-11-23 14:40:00,397.69,397.69,397.55,397.67,9800.0,375.1465,375.1465,375.0144,375.1276,9800.0
2020-11-23 14:45:00,397.8,398.23,397.8,397.96,4275.0,375.2502,375.6559,375.2502,375.4012,4275.0
2020-11-23 14:50:00,398.04,398.83,397.93,398.69,9416.0,375.4766,376.2219,375.3729,376.0898,9416.0
2020-11-23 14:55:00,398.66,399.04,398.6,399.04,5574.0,376.0615,376.42,376.0049,376.42,5574.0
2020-11-23 15:00:00,399.08,399.58,399.08,399.41,7809.0,376.4577,376.9293,376.4577,376.769,7809.0
2020-11-23 15:05:00,399.58,399.78,399.5,399.61,6300.0,376.9293,377.118,376.8539,376.9576,6300.0
2020-11-23 15:10:00,399.63,399.63,399.32,399.48,7017.0,376.9765,376.9765,376.6841,376.835,7017.0
2020-11-23 15:15:00,399.35,399.39,399.11,399.13,5470.0,376.7124,376.7501,376.486,376.5049,5470.0
2020-11-23 15:20:00,399.13,399.15,398.59,398.63,9236.0,376.5049,376.5237,375.9955,376.0332,9236.0
2020-11-23 15:25:00,398.8,398.8,398.63,398.75,7434.0,376.1936,376.1936,376.0332,376.1464,7434.0
2020-11-23 15:30:00,398.64,398.72,398.41,398.48,19795.0,376.0426,376.1181,375.8257,375.8917,19795.0
2020-11-23 15:35:00,398.43,398.48,397.95,398.04,11373.0,375.8445,375.8917,375.3917,375.4766,11373.0
2020-11-23 15:40:00,398.06,398.29,398.05,398.22,9554.0,375.4955,375.7125,375.4861,375.6464,9554.0
2020-11-23 15:45:00,398.26,398.63,398.21,398.35,13401.0,375.6842,376.0332,375.637,375.7691,13401.0
2020-11-23 15:50:00,398.5,398.64,398.22,398.33,14500.0,375.9106,376.0426,375.6464,375.7502,14500.0
2020-11-23 15:55:00,398.17,398.17,397.55,397.95,68752.0,375.5993,375.5993,375.0144,375.3917,68752.0
2020-11-24 09:30:00,402.4,403.47,401.76,401.77,38544.0,379.5895,380.5988,378.9858,378.9952,38544.0
2020-11-24 09:35:00,401.76,401.82,401.2,401.46,16321.0,378.9858,379.0424,378.4575,378.7028,16321.0
2020-11-24 09:40:00,401.53,401.74,401.03,401.31,14881.0,378.7688,378.9669,378.2972,378.5613,14881.0
2020-11-24 09:45:00,401.29,401.68,401.01,401.21,9557.0,378.5424,378.9103,378.2783,378.4669,9557.0
2020-11-24 09:50:00,401.27,402.17,401.27,402.15,5900.0,378.5235,379.3725,378.5235,379.3537,5900.0
2020-11-24 09:55:00,402.48,402.78,402.31,402.61,12062.0,379.665,379.948,379.5046,379.7876,12062.0
2020-11-24 10:00:00,402.92,403.02,402.67,402.87,12102.0,380.08,380.1743,379.8442,380.0329,12102.0
2020-11-24 10:05:00,403.1,403.59,402.96,403.44,11517.0,380.2498,380.712,380.1177,380.5705,11517.0
2020-11-24 10:10:00,403.44,403.67,402.96,403.63,21438.0,380.5705,380.7875,380.1177,380.7498,21438.0
2020-11-24 10:15:00,403.5,403.58,402.95,403.31,16735.0,380.6271,380.7026,380.1083,380.4479,16735.0
2020-11-24 10:20:00,403.38,403.78,403.3,403.35,7383.0,380.5139,380.8913,380.4385,380.4856,7383.0
2020-11-24 10:25:00,403.43,403.63,403.24,403.44,12256.0,380.5611,380.7498,380.3819,380.5705,12256.0
2020-11-24 10:30:00,403.37,403.64,403.32,403.48,10430.0,380.5045,380.7592,380.4573,380.6083,10430.0
2020-11-24 10:35:00,403.48,403.63,403.28,403.54,4026.0,380.6083,380.7498,380.4196,380.6649,4026.0
2020-11-24 10:40:00,403.5,403.99,403.5,403.89,5552.0,380.6271,381.0894,380.6271,380.995,5552.0
2020-11-24 10:45:00,403.83,404.49,403.81,404.49,15131.0,380.9384,381.561,380.9196,381.561,15131.0
2020-11-24 10:50:00,404.59,404.83,404.54,404.83,11965.0,381.6554,381.8817,381.6082,381.8817,11965.0
2020-11-24 10:55:00,404.77,404.77,404.22,404.31,10664.0,381.8251,381.8251,381.3063,381.3912,10664.0
2020-11-24 11:00:00,404.36,404.89,404.15,404.76,2890.0,381.4384,381.9383,381.2403,381.8157,2890.0
2020-11-24 11:05:00,404.89,404.89,404.36,404.63,4383.0,381.9383,381.9383,381.4384,381.6931,4383.0
2020-11-24 11:10:00,404.57,404.58,404.25,404.25,3098.0,381.6365,381.6459,381.3346,381.3346,3098.0
2020-11-24 11:15:00,404.46,404.47,404.16,404.23,3012.0,381.5327,381.5422,381.2497,381.3158,3012.0
2020-11-24 11:20:00,404.29,404.66,404.26,404.66,2100.0,381.3724,381.7214,381.3441,381.7214,2100.0
2020-11-24 11:25:00,404.75,404.87,404.68,404.68,1800.0,381.8063,381.9195,381.7402,381.7402,1800.0
2020-11-24 11:30:00,404.84,405.1,404.84,405.1,2020.0,381.8912,382.1364,381.8912,382.1364,2020.0
2020-11-24 11:35:00,405.16,405.16,404.94,405.05,806.0,382.193,382.193,381.9855,382.0893,806.0
2020-11-24 11:40:00,404.95,405.09,404.64,404.83,3746.0,381.9949,382.127,381.7025,381.8817,3746.0
2020-11-24 11:45:00,404.75,405.23,404.68,405.19,3086.0,381.8063,382.2591,381.7402,382.2213,3086.0
2020-11-24 11:50:00,405.16,405.72,404.98,405.66,10520.0,382.193,382.7213,382.0232,382.6647,10520.0
2020-11-24 11:55:00,405.74,405.84,405.11,405.12,3196.0,382.7402,382.8345,382.1459,382.1553,3196.0
2020-11-24 12:00:00,405.07,405.24,405.0,405.13,4241.0,382.1081,382.2685,382.0421,382.1647,4241.0
2020-11-24 12:05:00,405.01,405.29,404.96,405.16,1533.0,382.0515,382.3157,382.0044,382.193,1533.0
2020-11-24 12:10:00,405.25,405.29,405.04,405.28,3710.0,382.2779,382.3157,382.0798,382.3062,3710.0
2020-11-24 12:15:00,405.32,405.54,405.25,405.42,2556.0,382.344,382.5515,382.2779,382.4383,2556.0
2020-11-24 12:20:00,405.22,405.22,404.96,405.06,1226.0,382.2496,382.2496,382.0044,382.0987,1226.0
2020-11-24 12:25:00,405.33,405.36,405.05,405.08,2470.0,382.3534,382.3817,382.0893,382.1176,2470.0
2020-11-24 12:30:00,405.13,405.13,404.99,405.06,1703.0,382.1647,382.1647,382.0327,382.0987,1703.0
2020-11-24 12:35:00,404.97,404.97,404.65,404.65,2090.0,382.0138,382.0138,381.7119,381.7119,2090.0
2020-11-24 12:40:00,404.64,404.77,404.63,404.64,3584.0,381.7025,381.8251,381.6931,381.7025,3584.0
2020-11-24 12:45:00,404.78,404.86,404.52,404.54,3600.0,381.8346,381.91,381.5893,381.6082,3600.0
2020-11-24 12:50:00,404.49,404.84,404.49,404.74,6934.0,381.561,381.8912,381.561,381.7968,6934.0
2020-11-24 12:55:00,404.72,404.9,404.72,404.9,806.0,381.778,381.9478,381.778,381.9478,806.0
2020-11-24 13:00:00,404.79,405.21,404.79,405.21,2900.0,381.844,382.2402,381.844,382.2402,2900.0
2020-11-24 13:05:00,405.2,405.22,405.03,405.2,800.0,382.2308,382.2496,382.0704,382.2308,800.0
2020-11-24 13:10:00,405.26,405.38,405.18,405.37,3792.0,382.2874,382.4006,382.2119,382.3911,3792.0
2020-11-24 13:15:00,405.43,405.6,405.43,405.58,3949.0,382.4477,382.6081,382.4477,382.5892,3949.0
2020-11-24 13:20:00,405.34,405.37,405.18,405.32,1598.0,382.3628,382.3911,382.2119,382.344,1598.0
2020-11-24 13:25:00,405.13,405.13,404.82,405.13,3900.0,382.1647,382.1647,381.8723,382.1647,3900.0
2020-11-24 13:30:00,405.2,405.2,404.79,404.8,1787.0,382.2308,382.2308,381.844,381.8534,1787.0
2020-11-24 13:35:00,404.78,404.89,404.56,404.56,6720.0,381.8346,381.9383,381.6271,381.6271,6720.0
2020-11-24 13:40:00,404.62,405.38,404.61,404.77,4700.0,381.6836,382.4006,381.6742,381.8251,4700.0
2020-11-24 13:45:00,404.72,404.89,404.62,404.63,10770.0,381.778,381.9383,381.6836,381.6931,10770.0
2020-11-24 13:50:00,404.67,404.71,404.22,404.29,8755.0,381.7308,381.7685,381.3063,381.3724,8755.0
2020-11-24 13:55:00,404.4,404.45,404.26,404.37,2363.0,381.4761,381.5233,381.3441,381.4478,2363.0
2020-11-24 14:00:00,404.19,404.36,404.11,404.27,9652.0,381.278,381.4384,381.2026,381.3535,9652.0
2020-11-24 14:05:00,404.39,404.39,403.75,403.79,3312.0,381.4667,381.4667,380.863,380.9007,3312.0
2020-11-24 14:10:00,403.73,404.14,403.73,404.09,2760.0,380.8441,381.2309,380.8441,381.1837,2760.0
2020-11-24 14:15:00,404.09,404.14,403.76,403.79,7944.0,381.1837,381.2309,380.8724,380.9007,7944.0
2020-11-24 14:20:00,403.73,403.91,403.5,403.52,6023.0,380.8441,381.0139,380.6271,380.646,6023.0
2020-11-24 14:25:00,403.51,403.63,403.26,403.4,3486.0,380.6366,380.7498,380.4007,380.5328,3486.0
2020-11-24 14:30:00,403.33,403.7,403.11,403.63,8327.0,380.4668,380.8158,380.2592,380.7498,8327.0
2020-11-24 14:35:00,403.6,404.16,403.6,404.02,5063.0,380.7215,381.2497,380.7215,381.1177,5063.0
2020-11-24 14:40:00,403.97,404.32,403.91,404.25,3348.0,381.0705,381.4007,381.0139,381.3346,3348.0
2020-11-24 14:45:00,404.09,404.35,403.92,404.19,8832.0,381.1837,381.429,381.0233,381.278,8832.0
2020-11-24 14:50:00,404.15,404.43,404.15,404.43,2612.0,381.2403,381.5044,381.2403,381.5044,2612.0
2020-11-24 14:55:00,404.46,404.69,404.46,404.61,2100.0,381.5327,381.7497,381.5327,381.6742,2100.0
2020-11-24 15:00:00,404.76,404.76,404.21,404.67,4400.0,381.8157,381.8157,381.2969,381.7308,4400.0
2020-11-24 15:05:00,404.73,404.91,404.68,404.85,2045.0,381.7874,381.9572,381.7402,381.9006,2045.0
2020-11-24 15:10:00,404.85,405.08,404.76,404.77,4500.0,381.9006,382.1176,381.8157,381.8251,4500.0
2020-11-24 15:15:00,404.72,404.76,404.34,404.5,3713.0,381.778,381.8157,381.4195,381.5705,3713.0
2020-11-24 15:20:00,404.5,405.08,404.5,404.95,18451.0,381.5705,382.1176,381.5705,381.9949,18451.0
2020-11-24 15:25:00,404.97,404.97,404.68,404.79,4357.0,382.0138,382.0138,381.7402,381.844,4357.0
2020-11-24 15:30:00,404.73,404.94,404.57,404.94,5825.0,381.7874,381.9855,381.6365,381.9855,5825.0
2020-11-24 15:35:00,404.92,404.93,404.3,404.36,9852.0,381.9666,381.9761,381.3818,381.4384,9852.0
2020-11-24 15:40:00,404.34,404.44,403.96,403.97,10790.0,381.4195,381.5139,381.0611,381.0705,10790.0
2020-11-24 15:45:00,403.98,404.33,403.93,404.18,16964.0,381.0799,381.4101,381.0328,381.2686,16964.0
2020-11-24 15:50:00,404.22,404.57,403.84,404.57,23801.0,381.3063,381.6365,380.9479,381.6365,23801.0
2020-11-24 15:55:00,404.64,404.86,404.32,404.55,60574.0,381.7025,381.91,381.4007,381.6176,60574.0
2020-11-25 09:30:00,403.24,403.38,401.72,402.17,27967.0,380.3819,380.5139,378.948,379.3725,27967.0
2020-11-25 09:35:00,402.15,402.15,400.8,400.96,19007.0,379.3537,379.3537,378.0802,378.2311,19007.0
2020-11-25 09:40:00,400.75,401.51,400.46,401.51,8399.0,378.033,378.7499,377.7595,378.7499,8399.0
2020-11-25 09:45:00,401.71,401.93,401.03,401.03,9655.0,378.9386,379.1461,378.2972,378.2972,9655.0
2020-11-25 09:50:00,400.98,400.99,400.09,400.32,20437.0,378.25,378.2594,377.4104,377.6274,20437.0
2020-11-25 09:55:00,400.27,400.53,400.13,400.52,10623.0,377.5802,377.8255,377.4482,377.8161,10623.0
2020-11-25 10:00:00,400.41,400.51,399.83,399.84,13191.0,377.7123,377.8066,377.1652,377.1746,13191.0
2020-11-25 10:05:00,399.73,400.73,399.69,400.27,11693.0,377.0708,378.0142,377.0331,377.5802,11693.0
2020-11-25 10:10:00,400.18,400.77,400.18,400.77,6701.0,377.4953,378.0519,377.4953,378.0519,6701.0
2020-11-25 10:15:00,400.57,401.03,400.35,400.46,6004.0,377.8632,378.2972,377.6557,377.7595,6004.0
2020-11-25 10:20:00,400.53,401.02,400.53,401.02,4633.0,377.8255,378.2877,377.8255,378.2877,4633.0
2020-11-25 10:25:00,401.0,401.19,400.84,401.19,5388.0,378.2689,378.4481,378.1179,378.4481,5388.0
2020-11-25 10:30:00,401.27,401.38,401.03,401.36,3470.0,378.5235,378.6273,378.2972,378.6084,3470.0
2020-11-25 10:35:00,401.41,401.51,400.92,401.05,1949.0,378.6556,378.7499,378.1934,378.316,1949.0
2020-11-25 10:40:00,400.77,400.96,400.44,400.77,3210.0,378.0519,378.2311,377.7406,378.0519,3210.0
2020-11-25 10:45:00,400.69,401.12,400.58,400.58,2976.0,377.9764,378.3821,377.8727,377.8727,2976.0
2020-11-25 10:50:00,400.58,401.01,400.58,400.7,10432.0,377.8727,378.2783,377.8727,377.9859,10432.0
2020-11-25 10:55:00,400.67,400.67,400.02,400.04,3360.0,377.9576,377.9576,377.3444,377.3633,3360.0
2020-11-25 11:00:00,400.15,400.57,400.06,400.27,4635.0,377.467,377.8632,377.3821,377.5802,4635.0
2020-11-25 11:05:00,400.23,400.84,400.15,400.84,4761.0,377.5425,378.1179,377.467,378.1179,4761.0
2020-11-25 11:10:00,400.8,400.88,400.5,400.5,1046.0,378.0802,378.1557,377.7972,377.7972,1046.0
2020-11-25 11:15:00,400.45,400.73,400.35,400.73,1175.0,377.75,378.0142,377.6557,378.0142,1175.0
2020-11-25 11:20:00,400.83,400.94,400.7,400.85,1923.0,378.1085,378.2123,377.9859,378.1274,1923.0
2020-11-25 11:25:00,400.88,401.18,400.84,401.07,2033.0,378.1557,378.4387,378.1179,378.3349,2033.0
2020-11-25 11:30:00,401.06,401.29,400.96,400.97,3864.0,378.3255,378.5424,378.2311,378.2406,3864.0
2020-11-25 11:35:00,401.06,401.26,401.04,401.26,1118.0,378.3255,378.5141,378.3066,378.5141,1118.0
2020-11-25 11:40:00,401.29,401.4,400.86,400.86,2809.0,378.5424,378.6462,378.1368,378.1368,2809.0
2020-11-25 11:45:00,401.03,401.32,401.01,401.31,1218.0,378.2972,378.5707,378.2783,378.5613,1218.0
2020-11-25 11:50:00,401.37,401.83,401.37,401.59,7060.0,378.6179,379.0518,378.6179,378.8254,7060.0
2020-11-25 11:55:00,401.8,402.08,401.8,402.08,2100.0,379.0235,379.2876,379.0235,379.2876,2100.0
2020-11-25 12:00:00,402.2,402.2,401.9,402.18,3496.0,379.4008,379.4008,379.1178,379.382,3496.0
2020-11-25 12:05:00,402.15,402.49,402.15,402.49,10976.0,379.3537,379.6744,379.3537,379.6744,10976.0
2020-11-25 12:10:00,402.56,402.69,402.33,402.35,1014.0,379.7404,379.8631,379.5235,379.5423,1014.0
2020-11-25 12:15:00,402.13,402.16,402.04,402.16,763.0,379.3348,379.3631,379.2499,379.3631,763.0
2020-11-25 12:20:00,402.09,402.14,401.87,401.87,1741.0,379.2971,379.3442,379.0895,379.0895,1741.0
2020-11-25 12:25:00,401.88,401.98,401.65,401.65,1981.0,379.099,379.1933,378.882,378.882,1981.0
2020-11-25 12:30:00,401.6,401.87,401.52,401.63,2318.0,378.8348,379.0895,378.7594,378.8631,2318.0
2020-11-25 12:35:00,401.54,401.54,401.46,401.51,1884.0,378.7782,378.7782,378.7028,378.7499,1884.0
2020-11-25 12:40:00,401.68,402.01,401.68,402.01,4177.0,378.9103,379.2216,378.9103,379.2216,4177.0
2020-11-25 12:45:00,401.74,401.77,401.7,401.7,1864.0,378.9669,378.9952,378.9292,378.9292,1864.0
2020-11-25 12:50:00,401.65,401.66,401.54,401.54,1350.0,378.882,378.8914,378.7782,378.7782,1350.0
2020-11-25 12:55:00,401.52,401.72,401.49,401.7,1100.0,378.7594,378.948,378.7311,378.9292,1100.0
2020-11-25 13:00:00,401.73,401.95,401.7,401.83,1400.0,378.9575,379.165,378.9292,379.0518,1400.0
2020-11-25 13:05:00,401.85,402.09,401.85,402.09,200.0,379.0707,379.2971,379.0707,379.2971,200.0
2020-11-25 13:10:00,402.08,402.08,401.79,401.79,2396.0,379.2876,379.2876,379.0141,379.0141,2396.0
2020-11-25 13:15:00,401.8,402.38,401.8,402.38,7503.0,379.0235,379.5706,379.0235,379.5706,7503.0
2020-11-25 13:20:00,402.33,402.52,402.33,402.52,1775.0,379.5235,379.7027,379.5235,379.7027,1775.0
2020-11-25 13:25:00,402.51,402.51,402.3,402.34,3745.0,379.6933,379.6933,379.4952,379.5329,3745.0
2020-11-25 13:30:00,402.2,402.46,402.2,402.33,900.0,379.4008,379.6461,379.4008,379.5235,900.0
2020-11-25 13:35:00,402.16,402.33,402.16,402.2,1379.0,379.3631,379.5235,379.3631,379.4008,1379.0
2020-11-25 13:40:00,402.14,402.14,402.05,402.05,300.0,379.3442,379.3442,379.2593,379.2593,300.0
2020-11-25 13:45:00,401.83,402.0,401.82,402.0,700.0,379.0518,379.2122,379.0424,379.2122,700.0
2020-11-25 13:50:00,402.09,402.29,402.04,402.24,3253.0,379.2971,379.4857,379.2499,379.4386,3253.0
2020-11-25 13:55:00,402.22,402.31,402.13,402.31,2612.0,379.4197,379.5046,379.3348,379.5046,2612.0
2020-11-25 14:00:00,402.16,402.22,402.1,402.14,1000.0,379.3631,379.4197,379.3065,379.3442,1000.0
2020-11-25 14:05:00,402.14,402.3,401.73,401.78,1605.0,379.3442,379.4952,378.9575,379.0046,1605.0
2020-11-25 14:10:00,401.59,401.59,401.41,401.47,706.0,378.8254,378.8254,378.6556,378.7122,706.0
2020-11-25 14:15:00,401.47,401.62,401.47,401.58,3325.0,378.7122,378.8537,378.7122,378.816,3325.0
2020-11-25 14:20:00,401.53,401.59,401.46,401.56,3235.0,378.7688,378.8254,378.7028,378.7971,3235.0
2020-11-25 14:25:00,401.56,402.08,401.56,402.08,300.0,378.7971,379.2876,378.7971,379.2876,300.0
2020-11-25 14:30:00,401.9,402.07,401.73,401.77,2250.0,379.1178,379.2782,378.9575,378.9952,2250.0
2020-11-25 14:35:00,401.62,401.72,401.54,401.61,5615.0,378.8537,378.948,378.7782,378.8443,5615.0
2020-11-25 14:40:00,401.68,401.89,401.58,401.63,800.0,378.9103,379.1084,378.816,378.8631,800.0
2020-11-25 14:45:00,401.66,401.85,401.58,401.85,2067.0,378.8914,379.0707,378.816,379.0707,2067.0
2020-11-25 14:50:00,402.01,402.09,401.95,402.07,2754.0,379.2216,379.2971,379.165,379.2782,2754.0
2020-11-25 14:55:00,402.2,402.4,402.03,402.4,1302.0,379.4008,379.5895,379.2405,379.5895,1302.0
2020-11-25 15:00:00,402.35,402.4,402.17,402.36,3360.0,379.5423,379.5895,379.3725,379.5518,3360.0
2020-11-25 15:05:00,402.3,402.34,402.21,402.34,3836.0,379.4952,379.5329,379.4103,379.5329,3836.0
2020-11-25 15:10:00,402.35,402.63,402.27,402.58,5582.0,379.5423,379.8065,379.4669,379.7593,5582.0
2020-11-25 15:15:00,402.57,402.57,402.25,402.33,2142.0,379.7499,379.7499,379.448,379.5235,2142.0
2020-11-25 15:20:00,402.3,402.31,402.08,402.08,2886.0,379.4952,379.5046,379.2876,379.2876,2886.0
2020-11-25 15:25:00,402.01,402.34,402.01,402.34,2613.0,379.2216,379.5329,379.2216,379.5329,2613.0
2020-11-25 15:30:00,401.99,402.25,401.99,402.18,3558.0,379.2027,379.448,379.2027,379.382,3558.0
2020-11-25 15:35:00,402.09,402.09,401.69,401.72,6497.0,379.2971,379.2971,378.9197,378.948,6497.0
2020-11-25 15:40:00,401.71,401.86,401.68,401.82,1150.0,378.9386,379.0801,378.9103,379.0424,1150.0
2020-11-25 15:45:00,401.83,401.94,401.52,401.53,3089.0,379.0518,379.1556,378.7594,378.7688,3089.0
2020-11-25 15:50:00,401.42,401.65,401.22,401.62,9456.0,378.665,378.882,378.4764,378.8537,9456.0
2020-11-25 15:55:00,401.63,401.93,401.3,401.84,29707.0,378.8631,379.1461,378.5518,379.0612,29707.0
2020-11-27 09:30:00,402.64,402.8,402.14,402.75,13334.0,379.8159,379.9668,379.3442,379.9197,13334.0
2020-11-27 09:35:00,402.82,403.3,402.64,403.19,7394.0,379.9857,380.4385,379.8159,380.3347,7394.0
2020-11-27 09:40:00,403.19,403.27,402.58,402.73,16879.0,380.3347,380.4102,379.7593,379.9008,16879.0
2020-11-27 09:45:00,402.88,403.01,402.34,402.68,16815.0,380.0423,380.1649,379.5329,379.8536,16815.0
2020-11-27 09:50:00,402.76,402.84,402.17,402.24,6941.0,379.9291,380.0046,379.3725,379.4386,6941.0
2020-11-27 09:55:00,402.23,402.5,402.23,402.36,9109.0,379.4291,379.6838,379.4291,379.5518,9109.0
2020-11-27 10:00:00,402.05,402.48,401.87,402.24,6600.0,379.2593,379.665,379.0895,379.4386,6600.0
2020-11-27 10:05:00,402.26,402.61,402.11,402.47,4252.0,379.4574,379.7876,379.3159,379.6555,4252.0
2020-11-27 10:10:00,402.35,402.54,402.28,402.4,1652.0,379.5423,379.7216,379.4763,379.5895,1652.0
2020-11-27 10:15:00,402.39,402.39,401.47,401.47,5460.0,379.5801,379.5801,378.7122,378.7122,5460.0
2020-11-27 10:20:00,401.54,401.54,401.36,401.49,7030.0,378.7782,378.7782,378.6084,378.7311,7030.0
2020-11-27 10:25:00,401.65,401.74,401.52,401.71,4220.0,378.882,378.9669,378.7594,378.9386,4220.0
2020-11-27 10:30:00,401.5,401.5,401.03,401.24,11183.0,378.7405,378.7405,378.2972,378.4952,11183.0
2020-11-27 10:35:00,401.18,401.3,401.0,401.28,4092.0,378.4387,378.5518,378.2689,378.533,4092.0
2020-11-27 10:40:00,401.49,401.58,401.3,401.58,949.0,378.7311,378.816,378.5518,378.816,949.0
2020-11-27 10:45:00,401.56,401.64,401.43,401.52,1709.0,378.7971,378.8726,378.6745,378.7594,1709.0
2020-11-27 10:50:00,401.59,401.59,401.45,401.46,900.0,378.8254,378.8254,378.6933,378.7028,900.0
2020-11-27 10:55:00,401.4,401.66,401.39,401.5,8920.0,378.6462,378.8914,378.6367,378.7405,8920.0
2020-11-27 11:00:00,401.49,401.82,401.4,401.51,2500.0,378.7311,379.0424,378.6462,378.7499,2500.0
2020-11-27 11:05:00,401.49,401.69,401.46,401.68,1780.0,378.7311,378.9197,378.7028,378.9103,1780.0
2020-11-27 11:10:00,401.72,401.77,401.57,401.76,7020.0,378.948,378.9952,378.8065,378.9858,7020.0
2020-11-27 11:15:00,401.76,402.13,401.68,402.13,3344.0,378.9858,379.3348,378.9103,379.3348,3344.0
2020-11-27 11:20:00,402.19,402.21,401.98,402.17,15422.0,379.3914,379.4103,379.1933,379.3725,15422.0
2020-11-27 11:25:00,402.06,402.06,401.88,401.88,1910.0,379.2688,379.2688,379.099,379.099,1910.0
2020-11-27 11:30:00,401.97,402.08,401.78,401.8,3020.0,379.1839,379.2876,379.0046,379.0235,3020.0
2020-11-27 11:35:00,401.87,402.29,401.38,402.29,8136.0,379.0895,379.4857,378.6273,379.4857,8136.0
2020-11-27 11:40:00,402.51,402.66,402.37,402.66,2211.0,379.6933,379.8348,379.5612,379.8348,2211.0
2020-11-27 11:45:00,402.57,402.57,402.48,402.48,1300.0,379.7499,379.7499,379.665,379.665,1300.0
2020-11-27 11:50:00,402.5,402.55,402.26,402.3,4800.0,379.6838,379.731,379.4574,379.4952,4800.0
2020-11-27 11:55:00,402.4,403.1,402.3,403.1,8360.0,379.5895,380.2498,379.4952,380.2498,8360.0
2020-11-27 12:00:00,403.06,403.06,402.41,402.41,8242.0,380.2121,380.2121,379.5989,379.5989,8242.0
2020-11-27 12:05:00,402.48,402.68,402.33,402.6,6985.0,379.665,379.8536,379.5235,379.7782,6985.0
2020-11-27 12:10:00,402.61,402.71,402.31,402.52,5957.0,379.7876,379.8819,379.5046,379.7027,5957.0
2020-11-27 12:15:00,402.59,402.69,402.43,402.63,3161.0,379.7687,379.8631,379.6178,379.8065,3161.0
2020-11-27 12:20:00,402.67,402.7,402.15,402.17,8174.0,379.8442,379.8725,379.3537,379.3725,8174.0
2020-11-27 12:25:00,402.33,402.33,401.89,401.89,4416.0,379.5235,379.5235,379.1084,379.1084,4416.0
2020-11-27 12:30:00,401.94,401.96,401.76,401.95,3874.0,379.1556,379.1744,378.9858,379.165,3874.0
2020-11-27 12:35:00,402.02,402.08,401.87,402.01,8273.0,379.231,379.2876,379.0895,379.2216,8273.0
2020-11-27 12:40:00,402.02,402.18,401.8,401.8,1488.0,379.231,379.382,379.0235,379.0235,1488.0
2020-11-27 12:45:00,401.96,402.34,401.96,402.26,723.0,379.1744,379.5329,379.1744,379.4574,723.0
2020-11-27 12:50:00,402.36,402.63,402.23,402.36,5662.0,379.5518,379.8065,379.4291,379.5518,5662.0
2020-11-27 12:55:00,402.38,402.77,402.19,402.53,48991.0,379.5706,379.9385,379.3914,379.7121,48991.0
2020-11-30 09:30:00,401.47,402.44,401.28,401.93,18333.0,378.7122,379.6272,378.533,379.1461,18333.0
2020-11-30 09:35:00,401.87,402.05,401.19,401.35,15106.0,379.0895,379.2593,378.4481,378.599,15106.0
2020-11-30 09:40:00,401.27,401.41,400.8,400.84,14842.0,378.5235,378.6556,378.0802,378.1179,14842.0
2020-11-30 09:45:00,400.73,400.87,399.95,399.95,2945.0,378.0142,378.1462,377.2784,377.2784,2945.0
2020-11-30 09:50:00,399.9,399.98,399.45,399.8,15035.0,377.2312,377.3067,376.8067,377.1369,15035.0
2020-11-30 09:55:00,399.76,399.93,399.5,399.59,4080.0,377.0991,377.2595,376.8539,376.9388,4080.0
2020-11-30 10:00:00,399.79,399.8,399.21,399.29,11824.0,377.1274,377.1369,376.5803,376.6558,11824.0
2020-11-30 10:05:00,399.4,399.67,398.98,399.22,9564.0,376.7596,377.0142,376.3634,376.5898,9564.0
2020-11-30 10:10:00,399.16,399.8,399.12,399.18,66736.0,376.5332,377.1369,376.4954,376.552,66736.0
2020-11-30 10:15:00,399.17,399.17,398.43,398.6,13611.0,376.5426,376.5426,375.8445,376.0049,13611.0
2020-11-30 10:20:00,398.41,398.7,398.41,398.7,3055.0,375.8257,376.0992,375.8257,376.0992,3055.0
2020-11-30 10:25:00,398.45,398.45,397.76,397.76,3829.0,375.8634,375.8634,375.2125,375.2125,3829.0
2020-11-30 10:30:00,397.84,397.94,397.09,397.09,6721.0,375.288,375.3823,374.5805,374.5805,6721.0
2020-11-30 10:35:00,397.04,397.04,396.26,396.39,20116.0,374.5333,374.5333,373.7975,373.9202,20116.0
2020-11-30 10:40:00,396.29,396.37,395.35,395.39,3820.0,373.8258,373.9013,372.9391,372.9769,3820.0
2020-11-30 10:45:00,395.35,396.75,395.14,396.59,17229.0,372.9391,374.2598,372.741,374.1088,17229.0
2020-11-30 10:50:00,396.61,397.57,396.58,397.45,6693.0,374.1277,375.0333,374.0994,374.9201,6693.0
2020-11-30 10:55:00,397.51,398.38,397.49,398.32,4041.0,374.9767,375.7974,374.9578,375.7408,4041.0
2020-11-30 11:00:00,398.27,398.66,398.27,398.38,9015.0,375.6936,376.0615,375.6936,375.7974,9015.0
2020-11-30 11:05:00,398.23,398.63,398.23,398.53,2074.0,375.6559,376.0332,375.6559,375.9389,2074.0
2020-11-30 11:10:00,398.53,398.91,398.53,398.65,3859.0,375.9389,376.2973,375.9389,376.0521,3859.0
2020-11-30 11:15:00,398.62,398.63,398.09,398.09,2965.0,376.0238,376.0332,375.5238,375.5238,2965.0
2020-11-30 11:20:00,397.98,398.26,397.94,398.24,5046.0,375.42,375.6842,375.3823,375.6653,5046.0
2020-11-30 11:25:00,397.99,398.38,397.89,397.98,4761.0,375.4295,375.7974,375.3351,375.42,4761.0
2020-11-30 11:30:00,397.79,398.22,397.31,397.35,4794.0,375.2408,375.6464,374.788,374.8258,4794.0
2020-11-30 11:35:00,397.38,398.0,397.28,397.57,2320.0,374.8541,375.4389,374.7597,375.0333,2320.0
2020-11-30 11:40:00,397.44,397.61,397.39,397.6,1200.0,374.9107,375.071,374.8635,375.0616,1200.0
2020-11-30 11:45:00,398.01,398.01,397.6,397.72,2137.0,375.4483,375.4483,375.0616,375.1748,2137.0
2020-11-30 11:50:00,397.77,398.0,397.47,397.47,500.0,375.222,375.4389,374.939,374.939,500.0
2020-11-30 11:55:00,397.56,398.09,397.56,398.07,1857.0,375.0239,375.5238,375.0239,375.5049,1857.0
2020-11-30 12:00:00,397.52,397.62,397.26,397.42,3894.0,374.9861,375.0805,374.7409,374.8918,3894.0
2020-11-30 12:05:00,397.36,397.45,397.28,397.45,3189.0,374.8352,374.9201,374.7597,374.9201,3189.0
2020-11-30 12:10:00,397.53,397.85,397.53,397.85,5597.0,374.9956,375.2974,374.9956,375.2974,5597.0
2020-11-30 12:15:00,398.01,398.15,397.85,397.85,2954.0,375.4483,375.5804,375.2974,375.2974,2954.0
2020-11-30 12:20:00,397.54,397.73,397.54,397.73,800.0,375.005,375.1842,375.005,375.1842,800.0
2020-11-30 12:25:00,397.75,397.85,397.64,397.82,2018.0,375.2031,375.2974,375.0993,375.2691,2018.0
2020-11-30 12:30:00,397.82,398.06,397.77,397.88,2373.0,375.2691,375.4955,375.222,375.3257,2373.0
2020-11-30 12:35:00,397.6,397.71,397.42,397.45,2200.0,375.0616,375.1654,374.8918,374.9201,2200.0
2020-11-30 12:40:00,397.55,397.55,397.06,397.47,4385.0,375.0144,375.0144,374.5522,374.939,4385.0
2020-11-30 12:45:00,397.47,397.54,397.34,397.47,3928.0,374.939,375.005,374.8163,374.939,3928.0
2020-11-30 12:50:00,397.37,397.53,397.27,397.47,17940.0,374.8446,374.9956,374.7503,374.939,17940.0
2020-11-30 12:55:00,397.33,397.74,397.33,397.74,2623.0,374.8069,375.1937,374.8069,375.1937,2623.0
2020-11-30 13:00:00,397.76,397.81,397.53,397.58,1745.0,375.2125,375.2597,374.9956,375.0427,1745.0
2020-11-30 13:05:00,397.55,397.69,397.45,397.55,3900.0,375.0144,375.1465,374.9201,375.0144,3900.0
2020-11-30 13:10:00,397.54,397.54,397.11,397.11,33367.0,375.005,375.005,374.5994,374.5994,33367.0
2020-11-30 13:15:00,397.16,397.63,397.14,397.62,8910.0,374.6465,375.0899,374.6277,375.0805,8910.0
2020-11-30 13:20:00,397.49,397.88,397.48,397.65,1654.0,374.9578,375.3257,374.9484,375.1088,1654.0
2020-11-30 13:25:00,397.69,397.8,397.54,397.62,2258.0,375.1465,375.2502,375.005,375.0805,2258.0
2020-11-30 13:30:00,397.67,397.67,397.3,397.3,1550.0,375.1276,375.1276,374.7786,374.7786,1550.0
2020-11-30 13:35:00,397.35,397.61,397.26,397.59,4724.0,374.8258,375.071,374.7409,375.0522,4724.0
2020-11-30 13:40:00,397.61,397.82,397.61,397.73,2371.0,375.071,375.2691,375.071,375.1842,2371.0
2020-11-30 13:45:00,397.77,397.92,397.62,397.78,9937.0,375.222,375.3634,375.0805,375.2314,9937.0
2020-11-30 13:50:00,397.87,397.88,397.46,397.51,4709.0,375.3163,375.3257,374.9295,374.9767,4709.0
2020-11-30 13:55:00,397.41,397.47,397.27,397.3,1405.0,374.8824,374.939,374.7503,374.7786,1405.0
2020-11-30 14:00:00,397.0,397.03,396.59,396.61,4980.0,374.4956,374.5239,374.1088,374.1277,4980.0
2020-11-30 14:05:00,396.6,396.94,396.55,396.9,2812.0,374.1183,374.439,374.0711,374.4013,2812.0
2020-11-30 14:10:00,396.78,397.17,396.68,396.99,6738.0,374.2881,374.656,374.1937,374.4862,6738.0
2020-11-30 14:15:00,397.0,397.1,396.93,397.05,4085.0,374.4956,374.5899,374.4296,374.5428,4085.0
2020-11-30 14:20:00,397.16,397.16,397.01,397.09,1235.0,374.6465,374.6465,374.505,374.5805,1235.0
2020-11-30 14:25:00,396.99,397.26,396.96,397.1,4270.0,374.4862,374.7409,374.4579,374.5899,4270.0
2020-11-30 14:30:00,397.1,397.13,396.78,396.86,5759.0,374.5899,374.6182,374.2881,374.3635,5759.0
2020-11-30 14:35:00,396.9,396.9,396.62,396.67,5686.0,374.4013,374.4013,374.1371,374.1843,5686.0
2020-11-30 14:40:00,396.66,396.73,396.35,396.35,3447.0,374.1749,374.2409,373.8824,373.8824,3447.0
2020-11-30 14:45:00,396.39,396.98,396.39,396.8,4608.0,373.9202,374.4767,373.9202,374.3069,4608.0
2020-11-30 14:50:00,396.85,397.21,396.73,396.82,11629.0,374.3541,374.6937,374.2409,374.3258,11629.0
2020-11-30 14:55:00,396.86,397.94,396.86,397.94,2082.0,374.3635,375.3823,374.3635,375.3823,2082.0
2020-11-30 15:00:00,398.04,398.24,397.65,397.77,15088.0,375.4766,375.6653,375.1088,375.222,15088.0
2020-11-30 15:05:00,397.82,398.03,397.62,397.63,11375.0,375.2691,375.4672,375.0805,375.0899,11375.0
2020-11-30 15:10:00,397.57,397.64,397.08,397.17,5907.0,375.0333,375.0993,374.5711,374.656,5907.0
2020-11-30 15:15:00,397.24,397.75,397.24,397.75,8359.0,374.722,375.2031,374.722,375.2031,8359.0
2020-11-30 15:20:00,397.7,397.83,397.58,397.83,10529.0,375.1559,375.2785,375.0427,375.2785,10529.0
2020-11-30 15:25:00,397.66,397.67,396.69,396.69,3963.0,375.1182,375.1276,374.2032,374.2032,3963.0
2020-11-30 15:30:00,396.73,397.03,396.62,397.03,12485.0,374.2409,374.5239,374.1371,374.5239,12485.0
2020-11-30 15:35:00,397.1,397.11,396.57,396.57,23628.0,374.5899,374.5994,374.09,374.09,23628.0
2020-11-30 15:40:00,396.48,396.66,396.23,396.25,13656.0,374.0051,374.1749,373.7692,373.7881,13656.0
2020-11-30 15:45:00,396.23,396.54,396.01,396.21,16999.0,373.7692,374.0617,373.5617,373.7504,16999.0
2020-11-30 15:50:00,396.23,396.73,395.87,395.92,22074.0,373.7692,374.2409,373.4297,373.4768,22074.0
2020-11-30 15:55:00,395.75,396.08,395.17,395.78,45463.0,373.3165,373.6277,372.7693,373.3448,45463.0
2020-12-01 09:30:00,400.6,401.1,399.88,399.92,63462.0,377.8915,378.3632,377.2123,377.2501,63462.0
2020-12-01 09:35:00,399.76,400.75,399.75,400.68,32016.0,377.0991,378.033,377.0897,377.967,32016.0
2020-12-01 09:40:00,400.52,401.28,400.52,401.28,13309.0,377.8161,378.533,377.8161,378.533,13309.0
2020-12-01 09:45:00,401.31,401.63,400.83,401.09,4736.0,378.5613,378.8631,378.1085,378.3538,4736.0
2020-12-01 09:50:00,401.12,401.69,401.12,401.32,5499.0,378.3821,378.9197,378.3821,378.5707,5499.0
2020-12-01 09:55:00,401.3,401.81,401.21,401.51,9089.0,378.5518,379.0329,378.4669,378.7499,9089.0
2020-12-01 10:00:00,401.63,402.13,401.52,402.07,4873.0,378.8631,379.3348,378.7594,379.2782,4873.0
2020-12-01 10:05:00,401.77,402.44,401.77,401.88,12322.0,378.9952,379.6272,378.9952,379.099,12322.0
2020-12-01 10:10:00,401.84,401.94,401.66,401.94,25429.0,379.0612,379.1556,378.8914,379.1556,25429.0
2020-12-01 10:15:00,401.97,402.46,401.95,402.46,3530.0,379.1839,379.6461,379.165,379.6461,3530.0
2020-12-01 10:20:00,402.36,402.93,402.34,402.78,3614.0,379.5518,380.0894,379.5329,379.948,3614.0
2020-12-01 10:25:00,402.66,402.86,402.43,402.43,6265.0,379.8348,380.0234,379.6178,379.6178,6265.0
2020-12-01 10:30:00,402.53,402.64,401.66,401.69,4745.0,379.7121,379.8159,378.8914,378.9197,4745.0
2020-12-01 10:35:00,401.53,401.53,400.5,400.56,9167.0,378.7688,378.7688,377.7972,377.8538,9167.0
2020-12-01 10:40:00,400.46,400.7,400.37,400.7,14422.0,377.7595,377.9859,377.6746,377.9859,14422.0
2020-12-01 10:45:00,400.59,400.59,399.77,400.23,19501.0,377.8821,377.8821,377.1086,377.5425,19501.0
2020-12-01 10:50:00,400.54,400.54,399.99,400.17,7064.0,377.8349,377.8349,377.3161,377.4859,7064.0
2020-12-01 10:55:00,400.2,400.53,400.0,400.49,8089.0,377.5142,377.8255,377.3255,377.7878,8089.0
2020-12-01 11:00:00,400.67,400.69,400.47,400.69,5478.0,377.9576,377.9764,377.7689,377.9764,5478.0
2020-12-01 11:05:00,400.8,400.85,400.4,400.68,12212.0,378.0802,378.1274,377.7029,377.967,12212.0
2020-12-01 11:10:00,400.64,400.85,400.37,400.8,14549.0,377.9293,378.1274,377.6746,378.0802,14549.0
2020-12-01 11:15:00,400.79,401.24,400.79,401.13,9079.0,378.0708,378.4952,378.0708,378.3915,9079.0
2020-12-01 11:20:00,401.01,401.12,400.87,400.9,3212.0,378.2783,378.3821,378.1462,378.1745,3212.0
2020-12-01 11:25:00,400.84,400.9,400.63,400.77,2834.0,378.1179,378.1745,377.9198,378.0519,2834.0
2020-12-01 11:30:00,400.81,400.98,400.2,400.41,50897.0,378.0896,378.25,377.5142,377.7123,50897.0
2020-12-01 11:35:00,400.48,400.58,399.15,399.37,22717.0,377.7783,377.8727,376.5237,376.7313,22717.0
2020-12-01 11:40:00,399.44,400.03,399.44,399.78,3100.0,376.7973,377.3538,376.7973,377.118,3100.0
2020-12-01 11:45:00,399.54,399.81,399.45,399.55,7754.0,376.8916,377.1463,376.8067,376.901,7754.0
2020-12-01 11:50:00,399.42,399.59,399.32,399.58,5680.0,376.7784,376.9388,376.6841,376.9293,5680.0
2020-12-01 11:55:00,399.41,399.5,399.15,399.16,6390.0,376.769,376.8539,376.5237,376.5332,6390.0
2020-12-01 12:00:00,399.11,399.38,399.02,399.19,10394.0,376.486,376.7407,376.4011,376.5615,10394.0
2020-12-01 12:05:00,399.22,399.53,399.12,399.47,4700.0,376.5898,376.8822,376.4954,376.8256,4700.0
2020-12-01 12:10:00,399.45,399.5,399.38,399.5,5235.0,376.8067,376.8539,376.7407,376.8539,5235.0
2020-12-01 12:15:00,399.34,399.45,399.08,399.08,8697.0,376.703,376.8067,376.4577,376.4577,8697.0
2020-12-01 12:20:00,399.04,399.72,399.03,399.72,3400.0,376.42,377.0614,376.4105,377.0614,3400.0
2020-12-01 12:25:00,399.75,400.23,399.75,400.19,1200.0,377.0897,377.5425,377.0897,377.5048,1200.0
2020-12-01 12:30:00,400.16,400.17,399.59,399.6,7338.0,377.4765,377.4859,376.9388,376.9482,7338.0
2020-12-01 12:35:00,399.72,399.78,399.33,399.33,6681.0,377.0614,377.118,376.6935,376.6935,6681.0
2020-12-01 12:40:00,399.29,399.47,399.14,399.47,5430.0,376.6558,376.8256,376.5143,376.8256,5430.0
2020-12-01 12:45:00,399.34,399.67,399.34,399.65,5369.0,376.703,377.0142,376.703,376.9954,5369.0
2020-12-01 12:50:00,399.69,399.73,399.45,399.55,4074.0,377.0331,377.0708,376.8067,376.901,4074.0
2020-12-01 12:55:00,399.71,399.76,399.54,399.54,4909.0,377.052,377.0991,376.8916,376.8916,4909.0
2020-12-01 13:00:00,399.59,399.69,399.54,399.57,2024.0,376.9388,377.0331,376.8916,376.9199,2024.0
2020-12-01 13:05:00,399.53,399.55,399.47,399.47,6893.0,376.8822,376.901,376.8256,376.8256,6893.0
2020-12-01 13:10:00,399.59,399.59,399.31,399.53,3744.0,376.9388,376.9388,376.6747,376.8822,3744.0
2020-12-01 13:15:00,399.75,399.76,399.51,399.51,1633.0,377.0897,377.0991,376.8633,376.8633,1633.0
2020-12-01 13:20:00,399.56,400.0,399.55,399.93,3290.0,376.9105,377.3255,376.901,377.2595,3290.0
2020-12-01 13:25:00,400.02,400.18,400.02,400.16,1100.0,377.3444,377.4953,377.3444,377.4765,1100.0
2020-12-01 13:30:00,400.11,400.28,399.97,400.25,3065.0,377.4293,377.5897,377.2972,377.5614,3065.0
2020-12-01 13:35:00,400.3,400.5,400.3,400.4,2100.0,377.6085,377.7972,377.6085,377.7029,2100.0
2020-12-01 13:40:00,400.4,400.63,400.4,400.57,1503.0,377.7029,377.9198,377.7029,377.8632,1503.0
2020-12-01 13:45:00,400.8,400.81,400.6,400.79,2321.0,378.0802,378.0896,377.8915,378.0708,2321.0
2020-12-01 13:50:00,400.71,400.72,400.49,400.64,2204.0,377.9953,378.0047,377.7878,377.9293,2204.0
2020-12-01 13:55:00,400.67,401.16,400.67,401.16,3063.0,377.9576,378.4198,377.9576,378.4198,3063.0
2020-12-01 14:00:00,401.15,401.42,401.04,401.42,1221.0,378.4104,378.665,378.3066,378.665,1221.0
2020-12-01 14:05:00,401.7,401.7,401.44,401.44,4812.0,378.9292,378.9292,378.6839,378.6839,4812.0
2020-12-01 14:10:00,401.39,401.47,401.11,401.19,8563.0,378.6367,378.7122,378.3726,378.4481,8563.0
2020-12-01 14:15:00,401.32,401.47,401.27,401.27,9100.0,378.5707,378.7122,378.5235,378.5235,9100.0
2020-12-01 14:20:00,401.27,401.27,401.06,401.08,1100.0,378.5235,378.5235,378.3255,378.3443,1100.0
2020-12-01 14:25:00,401.07,401.5,400.9,401.46,2420.0,378.3349,378.7405,378.1745,378.7028,2420.0
2020-12-01 14:30:00,401.5,401.5,401.12,401.12,2210.0,378.7405,378.7405,378.3821,378.3821,2210.0
2020-12-01 14:35:00,401.13,401.37,401.07,401.37,914.0,378.3915,378.6179,378.3349,378.6179,914.0
2020-12-01 14:40:00,401.43,401.85,401.43,401.8,4468.0,378.6745,379.0707,378.6745,379.0235,4468.0
2020-12-01 14:45:00,401.74,402.02,401.62,401.87,2965.0,378.9669,379.231,378.8537,379.0895,2965.0
2020-12-01 14:50:00,401.87,401.87,401.35,401.36,4377.0,379.0895,379.0895,378.599,378.6084,4377.0
2020-12-01 14:55:00,401.35,401.35,401.1,401.1,1600.0,378.599,378.599,378.3632,378.3632,1600.0
2020-12-01 15:00:00,401.13,401.13,400.51,400.51,2726.0,378.3915,378.3915,377.8066,377.8066,2726.0
2020-12-01 15:05:00,400.35,400.35,399.56,399.73,9350.0,377.6557,377.6557,376.9105,377.0708,9350.0
2020-12-01 15:10:00,399.74,400.2,399.69,400.2,4782.0,377.0803,377.5142,377.0331,377.5142,4782.0
2020-12-01 15:15:00,400.26,400.31,399.96,399.97,4641.0,377.5708,377.618,377.2878,377.2972,4641.0
2020-12-01 15:20:00,399.85,400.48,399.85,400.48,7181.0,377.184,377.7783,377.184,377.7783,7181.0
2020-12-01 15:25:00,400.45,400.77,400.37,400.76,2800.0,377.75,378.0519,377.6746,378.0425,2800.0
2020-12-01 15:30:00,400.82,400.85,400.41,400.55,4920.0,378.0991,378.1274,377.7123,377.8444,4920.0
2020-12-01 15:35:00,400.48,400.6,400.24,400.25,52523.0,377.7783,377.8915,377.5519,377.5614,52523.0
2020-12-01 15:40:00,400.24,400.24,399.96,400.24,9807.0,377.5519,377.5519,377.2878,377.5519,9807.0
2020-12-01 15:45:00,400.32,400.88,400.14,400.87,24503.0,377.6274,378.1557,377.4576,378.1462,24503.0
2020-12-01 15:50:00,400.86,401.07,400.39,400.97,47344.0,378.1368,378.3349,377.6934,378.2406,47344.0
2020-12-01 15:55:00,401.01,401.02,400.2,400.64,75769.0,378.2783,378.2877,377.5142,377.9293,75769.0
2020-12-02 09:30:00,398.58,398.64,396.77,397.18,38854.0,375.986,376.0426,374.2786,374.6654,38854.0
2020-12-02 09:35:00,397.13,398.64,396.95,398.31,19963.0,374.6182,376.0426,374.4484,375.7313,19963.0
2020-12-02 09:40:00,398.31,399.08,398.22,398.42,13252.0,375.7313,376.4577,375.6464,375.8351,13252.0
2020-12-02 09:45:00,398.26,399.0,398.18,398.61,14009.0,375.6842,376.3822,375.6087,376.0143,14009.0
2020-12-02 09:50:00,398.47,399.42,398.35,399.13,18017.0,375.8823,376.7784,375.7691,376.5049,18017.0
2020-12-02 09:55:00,399.29,399.86,399.29,399.78,4650.0,376.6558,377.1935,376.6558,377.118,4650.0
2020-12-02 10:00:00,399.85,400.06,399.68,399.97,3625.0,377.184,377.3821,377.0237,377.2972,3625.0
2020-12-02 10:05:00,400.03,400.08,399.42,399.49,7700.0,377.3538,377.401,376.7784,376.8444,7700.0
2020-12-02 10:10:00,399.4,399.46,399.23,399.31,2254.0,376.7596,376.8162,376.5992,376.6747,2254.0
2020-12-02 10:15:00,399.15,399.48,399.15,399.38,2717.0,376.5237,376.835,376.5237,376.7407,2717.0
2020-12-02 10:20:00,398.84,399.01,398.84,399.01,1896.0,376.2313,376.3917,376.2313,376.3917,1896.0
2020-12-02 10:25:00,399.04,399.46,399.04,399.46,5048.0,376.42,376.8162,376.42,376.8162,5048.0
2020-12-02 10:30:00,399.57,399.96,399.46,399.96,1926.0,376.9199,377.2878,376.8162,377.2878,1926.0
2020-12-02 10:35:00,399.84,400.35,399.84,400.0,4435.0,377.1746,377.6557,377.1746,377.3255,4435.0
2020-12-02 10:40:00,399.9,400.15,399.84,400.15,3400.0,377.2312,377.467,377.1746,377.467,3400.0
2020-12-02 10:45:00,400.24,400.24,399.22,399.26,5275.0,377.5519,377.5519,376.5898,376.6275,5275.0
2020-12-02 10:50:00,398.9,399.19,398.88,399.19,6227.0,376.2879,376.5615,376.269,376.5615,6227.0
2020-12-02 10:55:00,399.09,399.42,399.0,399.34,10984.0,376.4671,376.7784,376.3822,376.703,10984.0
2020-12-02 11:00:00,399.52,399.87,399.52,399.82,1585.0,376.8727,377.2029,376.8727,377.1557,1585.0
2020-12-02 11:05:00,399.84,399.84,399.84,399.84,100.0,377.1746,377.1746,377.1746,377.1746,100.0
2020-12-02 11:10:00,399.81,399.98,399.72,399.76,8040.0,377.1463,377.3067,377.0614,377.0991,8040.0
2020-12-02 11:15:00,399.59,399.78,399.44,399.55,2400.0,376.9388,377.118,376.7973,376.901,2400.0
2020-12-02 11:20:00,399.62,399.73,399.62,399.73,2862.0,376.9671,377.0708,376.9671,377.0708,2862.0
2020-12-02 11:25:00,399.71,399.84,399.62,399.83,3813.0,377.052,377.1746,376.9671,377.1652,3813.0
2020-12-02 11:30:00,399.9,400.01,399.59,399.64,2587.0,377.2312,377.335,376.9388,376.9859,2587.0
2020-12-02 11:35:00,399.6,399.65,399.3,399.31,7235.0,376.9482,376.9954,376.6652,376.6747,7235.0
2020-12-02 11:40:00,399.17,399.17,398.62,398.82,5030.0,376.5426,376.5426,376.0238,376.2124,5030.0
2020-12-02 11:45:00,398.83,399.09,398.83,399.08,4121.0,376.2219,376.4671,376.2219,376.4577,4121.0
2020-12-02 11:50:00,399.02,399.24,399.02,399.04,2850.0,376.4011,376.6086,376.4011,376.42,2850.0
2020-12-02 11:55:00,398.95,399.01,398.68,398.69,1057.0,376.3351,376.3917,376.0804,376.0898,1057.0
2020-12-02 12:00:00,398.81,398.87,398.72,398.82,5450.0,376.203,376.2596,376.1181,376.2124,5450.0
2020-12-02 12:05:00,398.85,398.99,398.85,398.91,1684.0,376.2407,376.3728,376.2407,376.2973,1684.0
2020-12-02 12:10:00,398.69,398.91,398.6,398.91,12819.0,376.0898,376.2973,376.0049,376.2973,12819.0
2020-12-02 12:15:00,399.08,399.31,399.02,399.19,5934.0,376.4577,376.6747,376.4011,376.5615,5934.0
2020-12-02 12:20:00,399.2,399.22,398.92,399.06,5616.0,376.5709,376.5898,376.3068,376.4388,5616.0
2020-12-02 12:25:00,399.11,399.29,399.11,399.29,1215.0,376.486,376.6558,376.486,376.6558,1215.0
2020-12-02 12:30:00,399.16,399.34,399.15,399.16,2134.0,376.5332,376.703,376.5237,376.5332,2134.0
2020-12-02 12:35:00,399.1,399.34,399.1,399.34,1053.0,376.4766,376.703,376.4766,376.703,1053.0
2020-12-02 12:40:00,399.36,399.47,399.3,399.46,2070.0,376.7218,376.8256,376.6652,376.8162,2070.0
2020-12-02 12:45:00,399.49,399.53,399.4,399.4,7797.0,376.8444,376.8822,376.7596,376.7596,7797.0
2020-12-02 12:50:00,399.35,399.7,399.1,399.49,28911.0,376.7124,377.0425,376.4766,376.8444,28911.0
2020-12-02 12:55:00,399.56,399.62,399.14,399.3,6623.0,376.9105,376.9671,376.5143,376.6652,6623.0
2020-12-02 13:00:00,399.27,399.29,399.0,399.15,5725.0,376.6369,376.6558,376.3822,376.5237,5725.0
2020-12-02 13:05:00,399.11,399.21,398.86,398.95,4239.0,376.486,376.5803,376.2502,376.3351,4239.0
2020-12-02 13:10:00,398.91,399.02,398.91,398.92,1415.0,376.2973,376.4011,376.2973,376.3068,1415.0
2020-12-02 13:15:00,398.84,399.23,398.8,399.12,4044.0,376.2313,376.5992,376.1936,376.4954,4044.0
2020-12-02 13:20:00,399.1,399.13,399.04,399.04,900.0,376.4766,376.5049,376.42,376.42,900.0
2020-12-02 13:25:00,398.98,398.98,398.78,398.78,5405.0,376.3634,376.3634,376.1747,376.1747,5405.0
2020-12-02 13:30:00,398.91,399.19,398.86,399.19,1400.0,376.2973,376.5615,376.2502,376.5615,1400.0
2020-12-02 13:35:00,399.22,399.63,399.22,399.62,8789.0,376.5898,376.9765,376.5898,376.9671,8789.0
2020-12-02 13:40:00,399.62,399.63,399.24,399.24,7560.0,376.9671,376.9765,376.6086,376.6086,7560.0
2020-12-02 13:45:00,399.3,399.3,398.74,398.74,3444.0,376.6652,376.6652,376.137,376.137,3444.0
2020-12-02 13:50:00,398.75,398.99,398.74,398.99,1270.0,376.1464,376.3728,376.137,376.3728,1270.0
2020-12-02 13:55:00,399.08,399.14,398.91,398.91,1040.0,376.4577,376.5143,376.2973,376.2973,1040.0
2020-12-02 14:00:00,398.84,398.86,398.77,398.86,900.0,376.2313,376.2502,376.1653,376.2502,900.0
2020-12-02 14:05:00,398.79,398.91,398.57,398.57,400.0,376.1841,376.2973,375.9766,375.9766,400.0
2020-12-02 14:10:00,398.68,398.68,398.41,398.41,4200.0,376.0804,376.0804,375.8257,375.8257,4200.0
2020-12-02 14:15:00,398.38,399.24,398.38,399.24,4489.0,375.7974,376.6086,375.7974,376.6086,4489.0
2020-12-02 14:20:00,399.37,399.67,399.37,399.37,15101.0,376.7313,377.0142,376.7313,376.7313,15101.0
2020-12-02 14:25:00,399.55,399.95,399.55,399.95,14223.0,376.901,377.2784,376.901,377.2784,14223.0
2020-12-02 14:30:00,399.8,400.49,399.8,400.4,8566.0,377.1369,377.7878,377.1369,377.7029,8566.0
2020-12-02 14:35:00,400.27,400.28,400.09,400.21,3325.0,377.5802,377.5897,377.4104,377.5236,3325.0
2020-12-02 14:40:00,400.12,400.15,400.01,400.14,3200.0,377.4387,377.467,377.335,377.4576,3200.0
2020-12-02 14:45:00,400.03,400.24,399.98,400.24,300.0,377.3538,377.5519,377.3067,377.5519,300.0
2020-12-02 14:50:00,400.11,400.25,400.03,400.21,2299.0,377.4293,377.5614,377.3538,377.5236,2299.0
2020-12-02 14:55:00,400.16,400.24,400.13,400.24,300.0,377.4765,377.5519,377.4482,377.5519,300.0
2020-12-02 15:00:00,400.25,400.43,400.16,400.43,4800.0,377.5614,377.7312,377.4765,377.7312,4800.0
2020-12-02 15:05:00,400.49,400.49,400.2,400.47,3967.0,377.7878,377.7878,377.5142,377.7689,3967.0
2020-12-02 15:10:00,400.37,400.6,400.37,400.45,5020.0,377.6746,377.8915,377.6746,377.75,5020.0
2020-12-02 15:15:00,400.48,400.76,400.41,400.46,5121.0,377.7783,378.0425,377.7123,377.7595,5121.0
2020-12-02 15:20:00,400.44,400.44,400.16,400.16,2477.0,377.7406,377.7406,377.4765,377.4765,2477.0
2020-12-02 15:25:00,399.96,400.21,399.96,400.0,9157.0,377.2878,377.5236,377.2878,377.3255,9157.0
2020-12-02 15:30:00,400.18,400.51,400.08,400.51,11010.0,377.4953,377.8066,377.401,377.8066,11010.0
2020-12-02 15:35:00,400.57,400.57,400.31,400.52,15735.0,377.8632,377.8632,377.618,377.8161,15735.0
2020-12-02 15:40:00,400.47,400.73,400.46,400.69,2753.0,377.7689,378.0142,377.7595,377.9764,2753.0
2020-12-02 15:45:00,400.65,400.65,400.29,400.29,5946.0,377.9387,377.9387,377.5991,377.5991,5946.0
2020-12-02 15:50:00,400.29,400.56,400.0,400.1,8097.0,377.5991,377.8538,377.3255,377.4199,8097.0
2020-12-02 15:55:00,400.0,400.05,399.67,399.96,43831.0,377.3255,377.3727,377.0142,377.2878,43831.0
2020-12-03 09:30:00,400.42,401.22,400.38,400.38,44043.0,377.7217,378.4764,377.684,377.684,44043.0
2020-12-03 09:35:00,400.4,400.57,399.87,400.46,12983.0,377.7029,377.8632,377.2029,377.7595,12983.0
2020-12-03 09:40:00,400.71,400.95,400.53,400.95,2240.0,377.9953,378.2217,377.8255,378.2217,2240.0
2020-12-03 09:45:00,401.09,401.43,400.98,401.02,17683.0,378.3538,378.6745,378.25,378.2877,17683.0
2020-12-03 09:50:00,401.19,401.36,401.02,401.03,9931.0,378.4481,378.6084,378.2877,378.2972,9931.0
2020-12-03 09:55:00,401.03,401.3,401.0,401.0,4454.0,378.2972,378.5518,378.2689,378.2689,4454.0
2020-12-03 10:00:00,401.23,401.58,401.23,401.5,4003.0,378.4858,378.816,378.4858,378.7405,4003.0
2020-12-03 10:05:00,401.58,401.76,401.46,401.51,5399.0,378.816,378.9858,378.7028,378.7499,5399.0
2020-12-03 10:10:00,401.48,401.91,401.48,401.8,4157.0,378.7216,379.1273,378.7216,379.0235,4157.0
2020-12-03 10:15:00,401.77,402.52,401.72,402.33,9648.0,378.9952,379.7027,378.948,379.5235,9648.0
2020-12-03 10:20:00,402.45,402.54,402.27,402.41,2708.0,379.6367,379.7216,379.4669,379.5989,2708.0
2020-12-03 10:25:00,402.6,402.74,402.53,402.62,8260.0,379.7782,379.9102,379.7121,379.797,8260.0
2020-12-03 10:30:00,402.59,403.02,402.58,402.98,7904.0,379.7687,380.1743,379.7593,380.1366,7904.0
2020-12-03 10:35:00,402.99,403.3,402.78,403.27,13141.0,380.146,380.4385,379.948,380.4102,13141.0
2020-12-03 10:40:00,403.3,403.49,403.2,403.43,7348.0,380.4385,380.6177,380.3441,380.5611,7348.0
2020-12-03 10:45:00,403.51,403.79,403.51,403.72,6924.0,380.6366,380.9007,380.6366,380.8347,6924.0
2020-12-03 10:50:00,403.66,403.83,403.63,403.67,2750.0,380.7781,380.9384,380.7498,380.7875,2750.0
2020-12-03 10:55:00,403.6,403.81,403.59,403.8,5588.0,380.7215,380.9196,380.712,380.9101,5588.0
2020-12-03 11:00:00,403.9,404.11,403.87,404.05,6640.0,381.0045,381.2026,380.9762,381.146,6640.0
2020-12-03 11:05:00,403.97,404.45,403.94,404.34,7381.0,381.0705,381.5233,381.0422,381.4195,7381.0
2020-12-03 11:10:00,404.09,404.09,403.66,403.86,9587.0,381.1837,381.1837,380.7781,380.9667,9587.0
2020-12-03 11:15:00,403.97,404.24,403.97,404.23,2368.0,381.0705,381.3252,381.0705,381.3158,2368.0
2020-12-03 11:20:00,404.24,404.42,404.24,404.4,5365.0,381.3252,381.495,381.3252,381.4761,5365.0
2020-12-03 11:25:00,404.46,404.6,404.31,404.51,4805.0,381.5327,381.6648,381.3912,381.5799,4805.0
2020-12-03 11:30:00,404.37,404.44,404.26,404.26,2542.0,381.4478,381.5139,381.3441,381.3441,2542.0
2020-12-03 11:35:00,404.17,404.27,404.08,404.27,867.0,381.2592,381.3535,381.1743,381.3535,867.0
2020-12-03 11:40:00,404.37,404.43,404.17,404.17,851.0,381.4478,381.5044,381.2592,381.2592,851.0
2020-12-03 11:45:00,404.2,404.21,404.08,404.09,784.0,381.2875,381.2969,381.1743,381.1837,784.0
2020-12-03 11:50:00,404.26,404.27,403.92,403.92,2940.0,381.3441,381.3535,381.0233,381.0233,2940.0
2020-12-03 11:55:00,403.89,404.26,403.89,404.26,500.0,380.995,381.3441,380.995,381.3441,500.0
2020-12-03 12:00:00,404.24,404.5,404.02,404.24,19548.0,381.3252,381.5705,381.1177,381.3252,19548.0
2020-12-03 12:05:00,404.16,404.16,403.83,404.12,10786.0,381.2497,381.2497,380.9384,381.212,10786.0
2020-12-03 12:10:00,404.07,404.23,403.89,404.06,5739.0,381.1648,381.3158,380.995,381.1554,5739.0
2020-12-03 12:15:00,404.11,404.35,404.01,404.35,10161.0,381.2026,381.429,381.1082,381.429,10161.0
2020-12-03 12:20:00,404.61,404.63,404.45,404.52,6723.0,381.6742,381.6931,381.5233,381.5893,6723.0
2020-12-03 12:25:00,404.6,404.6,404.49,404.49,2482.0,381.6648,381.6648,381.561,381.561,2482.0
2020-12-03 12:30:00,404.36,404.65,404.3,404.32,5511.0,381.4384,381.7119,381.3818,381.4007,5511.0
2020-12-03 12:35:00,404.28,404.37,404.05,404.05,2166.0,381.3629,381.4478,381.146,381.146,2166.0
2020-12-03 12:40:00,403.99,404.03,403.82,404.03,1100.0,381.0894,381.1271,380.929,381.1271,1100.0
2020-12-03 12:45:00,403.84,403.86,403.75,403.86,5680.0,380.9479,380.9667,380.863,380.9667,5680.0
2020-12-03 12:50:00,403.88,403.9,403.79,403.89,2700.0,380.9856,381.0045,380.9007,380.995,2700.0
2020-12-03 12:55:00,403.9,404.09,403.9,404.09,1100.0,381.0045,381.1837,381.0045,381.1837,1100.0
2020-12-03 13:00:00,404.16,404.18,404.01,404.01,4769.0,381.2497,381.2686,381.1082,381.1082,4769.0
2020-12-03 13:05:00,403.94,404.11,403.56,403.77,1148.0,381.0422,381.2026,380.6837,380.8818,1148.0
2020-12-03 13:10:00,403.69,404.02,403.69,404.02,882.0,380.8064,381.1177,380.8064,381.1177,882.0
2020-12-03 13:15:00,404.06,404.14,404.05,404.14,1973.0,381.1554,381.2309,381.146,381.2309,1973.0
2020-12-03 13:20:00,404.09,404.24,403.88,404.24,7130.0,381.1837,381.3252,380.9856,381.3252,7130.0
2020-12-03 13:25:00,404.25,404.25,404.16,404.22,705.0,381.3346,381.3346,381.2497,381.3063,705.0
2020-12-03 13:30:00,404.22,404.36,404.2,404.25,1023.0,381.3063,381.4384,381.2875,381.3346,1023.0
2020-12-03 13:35:00,403.97,404.0,403.64,403.65,2877.0,381.0705,381.0988,380.7592,380.7686,2877.0
2020-12-03 13:40:00,403.6,403.61,403.4,403.42,4230.0,380.7215,380.7309,380.5328,380.5517,4230.0
2020-12-03 13:45:00,403.38,403.58,403.38,403.51,3000.0,380.5139,380.7026,380.5139,380.6366,3000.0
2020-12-03 13:50:00,403.58,403.58,403.47,403.54,5938.0,380.7026,380.7026,380.5988,380.6649,5938.0
2020-12-03 13:55:00,403.34,403.43,402.71,402.77,3081.0,380.4762,380.5611,379.8819,379.9385,3081.0
2020-12-03 14:00:00,402.88,403.16,402.88,403.11,3846.0,380.0423,380.3064,380.0423,380.2592,3846.0
2020-12-03 14:05:00,403.09,403.32,403.09,403.31,3700.0,380.2404,380.4573,380.2404,380.4479,3700.0
2020-12-03 14:10:00,403.23,403.46,403.23,403.35,2027.0,380.3724,380.5894,380.3724,380.4856,2027.0
2020-12-03 14:15:00,403.36,403.4,403.31,403.4,787.0,380.4951,380.5328,380.4479,380.5328,787.0
2020-12-03 14:20:00,403.37,403.37,403.14,403.17,3112.0,380.5045,380.5045,380.2875,380.3158,3112.0
2020-12-03 14:25:00,402.97,403.15,402.97,403.15,400.0,380.1272,380.297,380.1272,380.297,400.0
2020-12-03 14:30:00,403.39,403.39,403.29,403.32,1783.0,380.5234,380.5234,380.429,380.4573,1783.0
2020-12-03 14:35:00,403.47,403.5,403.28,403.37,700.0,380.5988,380.6271,380.4196,380.5045,700.0
2020-12-03 14:40:00,403.46,403.5,403.44,403.44,1281.0,380.5894,380.6271,380.5705,380.5705,1281.0
2020-12-03 14:45:00,403.58,403.79,403.53,403.78,1125.0,380.7026,380.9007,380.6554,380.8913,1125.0
2020-12-03 14:50:00,403.67,403.67,403.57,403.62,1819.0,380.7875,380.7875,380.6932,380.7403,1819.0
2020-12-03 14:55:00,403.59,403.59,403.31,403.5,4938.0,380.712,380.712,380.4479,380.6271,4938.0
2020-12-03 15:00:00,403.29,403.45,403.28,403.4,974.0,380.429,380.58,380.4196,380.5328,974.0
2020-12-03 15:05:00,403.34,403.34,403.28,403.33,1039.0,380.4762,380.4762,380.4196,380.4668,1039.0
2020-12-03 15:10:00,403.45,403.8,403.45,403.8,300.0,380.58,380.9101,380.58,380.9101,300.0
2020-12-03 15:15:00,403.85,403.92,403.79,403.92,6930.0,380.9573,381.0233,380.9007,381.0233,6930.0
2020-12-03 15:20:00,404.19,404.19,403.97,403.97,2697.0,381.278,381.278,381.0705,381.0705,2697.0
2020-12-03 15:25:00,403.88,404.0,403.77,404.0,13299.0,380.9856,381.0988,380.8818,381.0988,13299.0
2020-12-03 15:30:00,404.08,404.17,403.85,403.96,4023.0,381.1743,381.2592,380.9573,381.0611,4023.0
2020-12-03 15:35:00,404.12,404.12,403.1,403.1,13402.0,381.212,381.212,380.2498,380.2498,13402.0
2020-12-03 15:40:00,402.94,402.94,400.9,401.83,54461.0,380.0989,380.0989,378.1745,379.0518,54461.0
2020-12-03 15:45:00,401.85,402.8,401.42,402.68,17770.0,379.0707,379.9668,378.665,379.8536,17770.0
2020-12-03 15:50:00,402.6,402.65,401.34,401.37,10853.0,379.7782,379.8253,378.5896,378.6179,10853.0
2020-12-03 15:55:00,401.47,402.31,401.38,402.31,29515.0,378.7122,379.5046,378.6273,379.5046,29515.0
2020-12-04 09:30:00,404.2,405.3,403.89,405.24,17666.0,381.2875,382.3251,380.995,382.2685,17666.0
2020-12-04 09:35:00,405.05,405.55,405.04,405.54,6229.0,382.0893,382.5609,382.0798,382.5515,6229.0
2020-12-04 09:40:00,405.46,406.2,405.46,405.63,1480.0,382.476,383.1741,382.476,382.6364,1480.0
2020-12-04 09:45:00,405.94,405.95,405.51,405.55,4010.0,382.9288,382.9383,382.5232,382.5609,4010.0
2020-12-04 09:50:00,405.82,406.01,405.37,405.5,4173.0,382.8156,382.9949,382.3911,382.5138,4173.0
2020-12-04 09:55:00,405.68,405.93,405.55,405.55,1964.0,382.6836,382.9194,382.5609,382.5609,1964.0
2020-12-04 10:00:00,405.34,405.39,404.95,405.1,1900.0,382.3628,382.41,381.9949,382.1364,1900.0
2020-12-04 10:05:00,405.29,405.91,405.29,405.91,1300.0,382.3157,382.9005,382.3157,382.9005,1300.0
2020-12-04 10:10:00,405.86,405.86,405.16,405.46,5945.0,382.8534,382.8534,382.193,382.476,5945.0
2020-12-04 10:15:00,405.81,406.32,405.81,406.25,5873.0,382.8062,383.2873,382.8062,383.2213,5873.0
2020-12-04 10:20:00,406.24,406.83,406.24,406.83,1550.0,383.2118,383.7684,383.2118,383.7684,1550.0
2020-12-04 10:25:00,406.78,407.05,406.7,407.05,6246.0,383.7212,383.9759,383.6457,383.9759,6246.0
2020-12-04 10:30:00,407.19,407.56,407.18,407.38,9413.0,384.108,384.457,384.0985,384.2872,9413.0
2020-12-04 10:35:00,407.38,407.78,407.31,407.65,19193.0,384.2872,384.6645,384.2212,384.5419,19193.0
2020-12-04 10:40:00,407.65,407.9,407.51,407.88,20660.0,384.5419,384.7777,384.4098,384.7589,20660.0
2020-12-04 10:45:00,407.81,407.91,407.42,407.59,31620.0,384.6928,384.7872,384.3249,384.4853,31620.0
2020-12-04 10:50:00,407.53,407.79,407.53,407.79,11782.0,384.4287,384.674,384.4287,384.674,11782.0
2020-12-04 10:55:00,407.87,408.13,407.87,408.08,4947.0,384.7494,384.9947,384.7494,384.9475,4947.0
2020-12-04 11:00:00,408.04,408.18,407.75,407.75,5871.0,384.9098,385.0418,384.6362,384.6362,5871.0
2020-12-04 11:05:00,407.76,407.94,407.68,407.91,16946.0,384.6457,384.8155,384.5702,384.7872,16946.0
2020-12-04 11:10:00,407.8,407.84,407.7,407.83,10095.0,384.6834,384.7211,384.5891,384.7117,10095.0
2020-12-04 11:15:00,407.89,408.13,407.88,408.09,8700.0,384.7683,384.9947,384.7589,384.9569,8700.0
2020-12-04 11:20:00,407.94,408.17,407.89,408.13,10176.0,384.8155,385.0324,384.7683,384.9947,10176.0
2020-12-04 11:25:00,408.23,408.36,408.21,408.21,1700.0,385.089,385.2116,385.0701,385.0701,1700.0
2020-12-04 11:30:00,408.12,408.25,408.12,408.25,2979.0,384.9852,385.1079,384.9852,385.1079,2979.0
2020-12-04 11:35:00,408.31,408.42,408.19,408.3,4105.0,385.1645,385.2682,385.0513,385.155,4105.0
2020-12-04 11:40:00,408.31,408.33,408.16,408.28,1741.0,385.1645,385.1833,385.023,385.1362,1741.0
2020-12-04 11:45:00,408.09,408.09,408.05,408.05,200.0,384.9569,384.9569,384.9192,384.9192,200.0
2020-12-04 11:50:00,408.23,408.35,408.23,408.35,392.0,385.089,385.2022,385.089,385.2022,392.0
2020-12-04 11:55:00,408.19,408.25,408.06,408.1,4175.0,385.0513,385.1079,384.9286,384.9664,4175.0
2020-12-04 12:00:00,408.16,408.21,408.08,408.17,1100.0,385.023,385.0701,384.9475,385.0324,1100.0
2020-12-04 12:05:00,408.09,408.09,407.83,407.84,300.0,384.9569,384.9569,384.7117,384.7211,300.0
2020-12-04 12:10:00,408.0,408.0,407.73,407.79,3077.0,384.8721,384.8721,384.6174,384.674,3077.0
2020-12-04 12:15:00,407.8,408.06,407.69,407.89,1331.0,384.6834,384.9286,384.5796,384.7683,1331.0
2020-12-04 12:20:00,407.82,407.83,407.82,407.83,200.0,384.7023,384.7117,384.7023,384.7117,200.0
2020-12-04 12:25:00,408.29,408.43,408.24,408.43,2052.0,385.1456,385.2777,385.0984,385.2777,2052.0
2020-12-04 12:30:00,408.53,408.59,408.46,408.56,500.0,385.372,385.4286,385.306,385.4003,500.0
2020-12-04 12:35:00,408.39,408.39,408.13,408.13,5018.0,385.2399,385.2399,384.9947,384.9947,5018.0
2020-12-04 12:40:00,408.18,408.18,408.18,408.18,100.0,385.0418,385.0418,385.0418,385.0418,100.0
2020-12-04 12:45:00,408.49,408.5,408.35,408.35,1950.0,385.3343,385.3437,385.2022,385.2022,1950.0
2020-12-04 12:50:00,408.08,408.15,408.08,408.15,800.0,384.9475,385.0135,384.9475,385.0135,800.0
2020-12-04 12:55:00,408.16,408.16,407.97,407.97,11529.0,385.023,385.023,384.8438,384.8438,11529.0
2020-12-04 13:00:00,408.01,408.06,407.81,407.87,1850.0,384.8815,384.9286,384.6928,384.7494,1850.0
2020-12-04 13:05:00,407.9,408.16,407.89,408.15,1295.0,384.7777,385.023,384.7683,385.0135,1295.0
2020-12-04 13:10:00,408.15,408.15,408.15,408.15,0.0,385.0135,385.0135,385.0135,385.0135,0.0
2020-12-04 13:15:00,408.09,408.09,408.06,408.06,300.0,384.9569,384.9569,384.9286,384.9286,300.0
2020-12-04 13:20:00,408.03,408.03,408.03,408.03,100.0,384.9004,384.9004,384.9004,384.9004,100.0
2020-12-04 13:25:00,408.03,408.03,408.03,408.03,0.0,384.9004,384.9004,384.9004,384.9004,0.0
2020-12-04 13:30:00,408.1,408.27,408.09,408.26,616.0,384.9664,385.1267,384.9569,385.1173,616.0
2020-12-04 13:35:00,408.32,408.51,408.32,408.51,1334.0,385.1739,385.3531,385.1739,385.3531,1334.0
2020-12-04 13:40:00,408.4,408.45,408.24,408.24,8877.0,385.2494,385.2965,385.0984,385.0984,8877.0
2020-12-04 13:45:00,408.28,408.42,408.16,408.32,4298.0,385.1362,385.2682,385.023,385.1739,4298.0
2020-12-04 13:50:00,408.27,408.27,408.07,408.07,1070.0,385.1267,385.1267,384.9381,384.9381,1070.0
2020-12-04 13:55:00,408.01,408.06,407.95,408.06,1971.0,384.8815,384.9286,384.8249,384.9286,1971.0
2020-12-04 14:00:00,407.93,408.07,407.91,408.06,1142.0,384.806,384.9381,384.7872,384.9286,1142.0
2020-12-04 14:05:00,408.19,408.19,408.19,408.19,100.0,385.0513,385.0513,385.0513,385.0513,100.0
2020-12-04 14:10:00,407.96,407.96,407.81,407.81,1325.0,384.8343,384.8343,384.6928,384.6928,1325.0
2020-12-04 14:15:00,407.88,407.94,407.87,407.94,300.0,384.7589,384.8155,384.7494,384.8155,300.0
2020-12-04 14:20:00,408.09,408.09,408.08,408.09,246.0,384.9569,384.9569,384.9475,384.9569,246.0
2020-12-04 14:25:00,408.03,408.03,407.73,407.83,650.0,384.9004,384.9004,384.6174,384.7117,650.0
2020-12-04 14:30:00,407.77,408.1,407.77,408.04,10921.0,384.6551,384.9664,384.6551,384.9098,10921.0
2020-12-04 14:35:00,407.98,408.04,407.92,408.03,2491.0,384.8532,384.9098,384.7966,384.9004,2491.0
2020-12-04 14:40:00,408.04,408.65,408.04,408.62,1514.0,384.9098,385.4852,384.9098,385.4569,1514.0
2020-12-04 14:45:00,408.71,408.78,408.67,408.69,2784.0,385.5418,385.6078,385.5041,385.5229,2784.0
2020-12-04 14:50:00,408.68,408.78,408.51,408.51,8592.0,385.5135,385.6078,385.3531,385.3531,8592.0
2020-12-04 14:55:00,408.67,408.95,408.6,408.95,3428.0,385.5041,385.7682,385.438,385.7682,3428.0
2020-12-04 15:00:00,408.8,409.05,408.74,408.79,5780.0,385.6267,385.8625,385.5701,385.6173,5780.0
2020-12-04 15:05:00,408.76,408.95,408.76,408.93,3270.0,385.589,385.7682,385.589,385.7493,3270.0
2020-12-04 15:10:00,408.89,408.89,408.59,408.59,6864.0,385.7116,385.7116,385.4286,385.4286,6864.0
2020-12-04 15:15:00,408.7,409.07,408.65,409.07,2599.0,385.5324,385.8814,385.4852,385.8814,2599.0
2020-12-04 15:20:00,409.05,409.19,408.96,409.19,4141.0,385.8625,385.9946,385.7776,385.9946,4141.0
2020-12-04 15:25:00,409.1,409.15,408.66,408.86,7797.0,385.9097,385.9569,385.4946,385.6833,7797.0
2020-12-04 15:30:00,409.0,409.22,409.0,409.12,5319.0,385.8154,386.0229,385.8154,385.9286,5319.0
2020-12-04 15:35:00,409.12,409.16,409.07,409.1,5558.0,385.9286,385.9663,385.8814,385.9097,5558.0
2020-12-04 15:40:00,409.09,409.58,409.06,409.43,20788.0,385.9003,386.3625,385.872,386.221,20788.0
2020-12-04 15:45:00,409.41,409.46,409.15,409.2,8279.0,386.2021,386.2493,385.9569,386.004,8279.0
2020-12-04 15:50:00,409.06,409.51,408.88,409.36,41755.0,385.872,386.2965,385.7022,386.155,41755.0
2020-12-04 15:55:00,409.39,409.86,409.17,409.76,42240.0,386.1833,386.6266,385.9757,386.5323,42240.0
2020-12-07 09:30:00,408.91,409.27,408.47,408.93,18520.0,385.7305,386.0701,385.3154,385.7493,18520.0
2020-12-07 09:35:00,408.66,409.19,407.89,408.07,5819.0,385.4946,385.9946,384.7683,384.9381,5819.0
2020-12-07 09:40:00,408.11,408.13,407.61,407.83,4590.0,384.9758,384.9947,384.5042,384.7117,4590.0
2020-12-07 09:45:00,407.62,407.85,407.36,407.42,4528.0,384.5136,384.7306,384.2683,384.3249,4528.0
2020-12-07 09:50:00,407.3,407.3,406.92,407.04,4852.0,384.2117,384.2117,383.8533,383.9665,4852.0
2020-12-07 09:55:00,406.95,407.5,406.91,407.34,10615.0,383.8816,384.4004,383.8438,384.2495,10615.0
2020-12-07 10:00:00,407.57,407.6,407.1,407.59,5980.0,384.4664,384.4947,384.0231,384.4853,5980.0
2020-12-07 10:05:00,407.6,407.99,407.47,407.91,6647.0,384.4947,384.8626,384.3721,384.7872,6647.0
2020-12-07 10:10:00,407.97,408.56,407.97,408.3,6380.0,384.8438,385.4003,384.8438,385.155,6380.0
2020-12-07 10:15:00,408.33,408.39,408.06,408.2,5470.0,385.1833,385.2399,384.9286,385.0607,5470.0
2020-12-07 10:20:00,408.17,408.28,408.02,408.27,2968.0,385.0324,385.1362,384.8909,385.1267,2968.0
2020-12-07 10:25:00,408.39,408.62,408.35,408.6,1053.0,385.2399,385.4569,385.2022,385.438,1053.0
2020-12-07 10:30:00,408.73,409.03,408.65,408.99,2137.0,385.5607,385.8437,385.4852,385.8059,2137.0
2020-12-07 10:35:00,409.01,409.13,408.98,409.04,800.0,385.8248,385.938,385.7965,385.8531,800.0
2020-12-07 10:40:00,409.05,409.16,408.97,409.09,7591.0,385.8625,385.9663,385.7871,385.9003,7591.0
2020-12-07 10:45:00,409.12,409.14,408.96,409.1,2708.0,385.9286,385.9474,385.7776,385.9097,2708.0
2020-12-07 10:50:00,409.06,409.4,409.04,409.35,2603.0,385.872,386.1927,385.8531,386.1455,2603.0
2020-12-07 10:55:00,409.02,409.02,408.95,409.02,2100.0,385.8342,385.8342,385.7682,385.8342,2100.0
2020-12-07 11:00:00,408.98,409.12,408.97,409.06,2252.0,385.7965,385.9286,385.7871,385.872,2252.0
2020-12-07 11:05:00,408.97,408.97,408.5,408.6,4325.0,385.7871,385.7871,385.3437,385.438,4325.0
2020-12-07 11:10:00,408.69,408.69,408.45,408.47,2616.0,385.5229,385.5229,385.2965,385.3154,2616.0
2020-12-07 11:15:00,408.41,408.5,408.18,408.18,4169.0,385.2588,385.3437,385.0418,385.0418,4169.0
2020-12-07 11:20:00,408.17,408.34,408.16,408.28,2291.0,385.0324,385.1928,385.023,385.1362,2291.0
2020-12-07 11:25:00,408.3,408.61,408.3,408.61,800.0,385.155,385.4475,385.155,385.4475,800.0
2020-12-07 11:30:00,408.52,408.56,408.1,408.12,6837.0,385.3626,385.4003,384.9664,384.9852,6837.0
2020-12-07 11:35:00,408.18,408.44,408.18,408.43,405.0,385.0418,385.2871,385.0418,385.2777,405.0
2020-12-07 11:40:00,408.73,408.73,408.33,408.43,4330.0,385.5607,385.5607,385.1833,385.2777,4330.0
2020-12-07 11:45:00,408.54,408.58,408.54,408.57,2311.0,385.3814,385.4192,385.3814,385.4097,2311.0
2020-12-07 11:50:00,408.46,408.46,408.45,408.45,200.0,385.306,385.306,385.2965,385.2965,200.0
2020-12-07 11:55:00,408.12,408.44,407.81,408.44,13211.0,384.9852,385.2871,384.6928,385.2871,13211.0
2020-12-07 12:00:00,408.35,408.76,408.26,408.64,4000.0,385.2022,385.589,385.1173,385.4758,4000.0
2020-12-07 12:05:00,408.53,408.85,408.53,408.84,715.0,385.372,385.6739,385.372,385.6644,715.0
2020-12-07 12:10:00,408.83,408.83,408.62,408.62,5146.0,385.655,385.655,385.4569,385.4569,5146.0
2020-12-07 12:15:00,408.66,408.76,408.55,408.75,4397.0,385.4946,385.589,385.3909,385.5795,4397.0
2020-12-07 12:20:00,408.71,408.71,408.22,408.29,1875.0,385.5418,385.5418,385.0796,385.1456,1875.0
2020-12-07 12:25:00,408.24,408.4,408.24,408.25,2035.0,385.0984,385.2494,385.0984,385.1079,2035.0
2020-12-07 12:30:00,408.31,408.31,408.15,408.15,2900.0,385.1645,385.1645,385.0135,385.0135,2900.0
2020-12-07 12:35:00,408.29,408.36,408.22,408.31,5440.0,385.1456,385.2116,385.0796,385.1645,5440.0
2020-12-07 12:40:00,408.3,408.48,408.29,408.47,1412.0,385.155,385.3248,385.1456,385.3154,1412.0
2020-12-07 12:45:00,408.39,408.39,408.39,408.39,100.0,385.2399,385.2399,385.2399,385.2399,100.0
2020-12-07 12:50:00,408.31,408.44,408.31,408.39,1549.0,385.1645,385.2871,385.1645,385.2399,1549.0
2020-12-07 12:55:00,408.39,408.39,408.26,408.26,400.0,385.2399,385.2399,385.1173,385.1173,400.0
2020-12-07 13:00:00,408.04,408.04,407.88,407.88,1866.0,384.9098,384.9098,384.7589,384.7589,1866.0
2020-12-07 13:05:00,407.88,407.93,407.61,407.61,4411.0,384.7589,384.806,384.5042,384.5042,4411.0
2020-12-07 13:10:00,407.61,407.81,407.52,407.68,1778.0,384.5042,384.6928,384.4193,384.5702,1778.0
2020-12-07 13:15:00,407.58,407.69,407.58,407.69,6570.0,384.4759,384.5796,384.4759,384.5796,6570.0
2020-12-07 13:20:00,407.65,407.95,407.65,407.95,8494.0,384.5419,384.8249,384.5419,384.8249,8494.0
2020-12-07 13:25:00,407.9,407.9,407.53,407.56,3060.0,384.7777,384.7777,384.4287,384.457,3060.0
2020-12-07 13:30:00,407.57,407.73,407.53,407.73,7800.0,384.4664,384.6174,384.4287,384.6174,7800.0
2020-12-07 13:35:00,407.96,408.09,407.78,407.88,4242.0,384.8343,384.9569,384.6645,384.7589,4242.0
2020-12-07 13:40:00,407.69,407.69,407.14,407.18,3530.0,384.5796,384.5796,384.0608,384.0985,3530.0
2020-12-07 13:45:00,407.17,407.4,407.05,407.3,5322.0,384.0891,384.3061,383.9759,384.2117,5322.0
2020-12-07 13:50:00,407.36,407.45,407.23,407.43,2100.0,384.2683,384.3532,384.1457,384.3344,2100.0
2020-12-07 13:55:00,407.4,407.54,407.37,407.37,2396.0,384.3061,384.4381,384.2778,384.2778,2396.0
2020-12-07 14:00:00,407.26,407.27,406.78,406.98,9422.0,384.174,384.1834,383.7212,383.9099,9422.0
2020-12-07 14:05:00,407.17,407.55,407.17,407.55,3980.0,384.0891,384.4476,384.0891,384.4476,3980.0
2020-12-07 14:10:00,407.26,407.35,407.22,407.26,1009.0,384.174,384.2589,384.1363,384.174,1009.0
2020-12-07 14:15:00,407.26,407.33,407.1,407.25,900.0,384.174,384.24,384.0231,384.1646,900.0
2020-12-07 14:20:00,407.28,407.43,407.25,407.37,4450.0,384.1929,384.3344,384.1646,384.2778,4450.0
2020-12-07 14:25:00,407.39,407.54,407.39,407.54,2730.0,384.2966,384.4381,384.2966,384.4381,2730.0
2020-12-07 14:30:00,407.55,407.88,407.55,407.73,1400.0,384.4476,384.7589,384.4476,384.6174,1400.0
2020-12-07 14:35:00,407.63,407.71,407.58,407.68,10228.0,384.523,384.5985,384.4759,384.5702,10228.0
2020-12-07 14:40:00,407.7,407.93,407.7,407.93,10500.0,384.5891,384.806,384.5891,384.806,10500.0
2020-12-07 14:45:00,407.9,408.03,407.89,408.03,9810.0,384.7777,384.9004,384.7683,384.9004,9810.0
2020-12-07 14:50:00,408.07,408.2,407.97,408.07,8676.0,384.9381,385.0607,384.8438,384.9381,8676.0
2020-12-07 14:55:00,407.95,408.05,407.89,407.9,2540.0,384.8249,384.9192,384.7683,384.7777,2540.0
2020-12-07 15:00:00,407.89,408.1,407.72,408.07,2972.0,384.7683,384.9664,384.6079,384.9381,2972.0
2020-12-07 15:05:00,408.0,408.0,407.77,407.82,1721.0,384.8721,384.8721,384.6551,384.7023,1721.0
2020-12-07 15:10:00,407.78,407.92,407.72,407.8,3772.0,384.6645,384.7966,384.6079,384.6834,3772.0
2020-12-07 15:15:00,407.87,408.25,407.87,408.25,1841.0,384.7494,385.1079,384.7494,385.1079,1841.0
2020-12-07 15:20:00,408.23,408.26,408.07,408.13,2250.0,385.089,385.1173,384.9381,384.9947,2250.0
2020-12-07 15:25:00,408.2,408.38,408.12,408.34,8975.0,385.0607,385.2305,384.9852,385.1928,8975.0
2020-12-07 15:30:00,408.38,408.62,408.38,408.5,17267.0,385.2305,385.4569,385.2305,385.3437,17267.0
2020-12-07 15:35:00,408.45,408.68,408.37,408.43,10202.0,385.2965,385.5135,385.2211,385.2777,10202.0
2020-12-07 15:40:00,408.32,408.32,407.56,407.79,9998.0,385.1739,385.1739,384.457,384.674,9998.0
2020-12-07 15:45:00,407.77,407.91,407.18,407.4,10425.0,384.6551,384.7872,384.0985,384.3061,10425.0
2020-12-07 15:50:00,407.37,408.22,407.37,408.16,12405.0,384.2778,385.0796,384.2778,385.023,12405.0
2020-12-07 15:55:00,408.22,408.42,408.06,408.34,38280.0,385.0796,385.2682,384.9286,385.1928,38280.0
2020-12-08 09:30:00,405.76,407.38,405.65,407.27,24569.0,382.759,384.2872,382.6553,384.1834,24569.0
2020-12-08 09:35:00,407.59,407.99,407.46,407.97,9083.0,384.4853,384.8626,384.3627,384.8438,9083.0
2020-12-08 09:40:00,408.13,408.46,407.91,408.41,11336.0,384.9947,385.306,384.7872,385.2588,11336.0
2020-12-08 09:45:00,408.55,408.96,408.43,408.68,9632.0,385.3909,385.7776,385.2777,385.5135,9632.0
2020-12-08 09:50:00,408.84,409.28,408.72,409.08,5486.0,385.6644,386.0795,385.5512,385.8908,5486.0
2020-12-08 09:55:00,409.28,409.51,408.97,409.24,8828.0,386.0795,386.2965,385.7871,386.0418,8828.0
2020-12-08 10:00:00,409.2,409.29,408.13,408.13,6877.0,386.004,386.0889,384.9947,384.9947,6877.0
2020-12-08 10:05:00,408.14,408.8,407.98,408.8,7387.0,385.0041,385.6267,384.8532,385.6267,7387.0
2020-12-08 10:10:00,408.87,409.59,408.85,409.01,5139.0,385.6927,386.3719,385.6739,385.8248,5139.0
2020-12-08 10:15:00,409.06,409.06,408.57,408.62,5599.0,385.872,385.872,385.4097,385.4569,5599.0
2020-12-08 10:20:00,408.45,408.45,408.1,408.15,4045.0,385.2965,385.2965,384.9664,385.0135,4045.0
2020-12-08 10:25:00,407.99,408.15,407.95,408.03,7964.0,384.8626,385.0135,384.8249,384.9004,7964.0
2020-12-08 10:30:00,408.14,408.7,407.81,408.42,4893.0,385.0041,385.5324,384.6928,385.2682,4893.0
2020-12-08 10:35:00,408.52,408.93,408.52,408.71,14772.0,385.3626,385.7493,385.3626,385.5418,14772.0
2020-12-08 10:40:00,408.8,408.83,408.54,408.54,3905.0,385.6267,385.655,385.3814,385.3814,3905.0
2020-12-08 10:45:00,408.64,408.75,408.43,408.69,3776.0,385.4758,385.5795,385.2777,385.5229,3776.0
2020-12-08 10:50:00,408.66,408.74,408.42,408.52,1722.0,385.4946,385.5701,385.2682,385.3626,1722.0
2020-12-08 10:55:00,408.7,408.85,408.61,408.78,4346.0,385.5324,385.6739,385.4475,385.6078,4346.0
2020-12-08 11:00:00,408.93,409.24,408.89,409.24,3900.0,385.7493,386.0418,385.7116,386.0418,3900.0
2020-12-08 11:05:00,409.41,409.53,409.15,409.18,14566.0,386.2021,386.3153,385.9569,385.9852,14566.0
2020-12-08 11:10:00,409.16,409.27,409.07,409.12,5547.0,385.9663,386.0701,385.8814,385.9286,5547.0
2020-12-08 11:15:00,409.19,409.35,409.15,409.33,1000.0,385.9946,386.1455,385.9569,386.1267,1000.0
2020-12-08 11:20:00,409.36,409.36,409.12,409.26,1101.0,386.155,386.155,385.9286,386.0606,1101.0
2020-12-08 11:25:00,409.27,409.35,409.17,409.35,817.0,386.0701,386.1455,385.9757,386.1455,817.0
2020-12-08 11:30:00,409.21,409.48,409.21,409.24,7368.0,386.0135,386.2682,386.0135,386.0418,7368.0
2020-12-08 11:35:00,409.21,409.27,409.04,409.08,1203.0,386.0135,386.0701,385.8531,385.8908,1203.0
2020-12-08 11:40:00,409.1,409.17,408.86,409.01,3123.0,385.9097,385.9757,385.6833,385.8248,3123.0
2020-12-08 11:45:00,409.49,409.66,409.43,409.56,7532.0,386.2776,386.438,386.221,386.3436,7532.0
2020-12-08 11:50:00,409.55,409.77,409.55,409.67,8372.0,386.3342,386.5417,386.3342,386.4474,8372.0
2020-12-08 11:55:00,409.59,409.65,409.41,409.49,5130.0,386.3719,386.4285,386.2021,386.2776,5130.0
2020-12-08 12:00:00,409.48,409.48,409.09,409.2,3052.0,386.2682,386.2682,385.9003,386.004,3052.0
2020-12-08 12:05:00,409.17,409.17,408.9,409.0,4434.0,385.9757,385.9757,385.721,385.8154,4434.0
2020-12-08 12:10:00,409.24,409.43,409.15,409.26,5097.0,386.0418,386.221,385.9569,386.0606,5097.0
2020-12-08 12:15:00,409.34,409.47,409.25,409.28,2603.0,386.1361,386.2587,386.0512,386.0795,2603.0
2020-12-08 12:20:00,409.17,409.61,409.17,409.59,1500.0,385.9757,386.3908,385.9757,386.3719,1500.0
2020-12-08 12:25:00,409.63,409.91,409.57,409.75,5366.0,386.4097,386.6738,386.3531,386.5228,5366.0
2020-12-08 12:30:00,409.77,409.93,409.73,409.84,2011.0,386.5417,386.6926,386.504,386.6077,2011.0
2020-12-08 12:35:00,409.89,409.93,409.78,409.84,2433.0,386.6549,386.6926,386.5511,386.6077,2433.0
2020-12-08 12:40:00,409.74,410.12,409.74,409.85,3139.0,386.5134,386.8719,386.5134,386.6172,3139.0
2020-12-08 12:45:00,409.84,409.91,409.69,409.69,5149.0,386.6077,386.6738,386.4663,386.4663,5149.0
2020-12-08 12:50:00,409.67,410.01,409.67,409.91,4100.0,386.4474,386.7681,386.4474,386.6738,4100.0
2020-12-08 12:55:00,409.76,409.86,409.63,409.77,2365.0,386.5323,386.6266,386.4097,386.5417,2365.0
2020-12-08 13:00:00,409.84,409.93,409.7,409.83,1705.0,386.6077,386.6926,386.4757,386.5983,1705.0
2020-12-08 13:05:00,409.83,409.84,409.45,409.53,2975.0,386.5983,386.6077,386.2399,386.3153,2975.0
2020-12-08 13:10:00,409.43,409.5,409.29,409.3,4566.0,386.221,386.287,386.0889,386.0984,4566.0
2020-12-08 13:15:00,409.48,409.48,409.43,409.47,700.0,386.2682,386.2682,386.221,386.2587,700.0
2020-12-08 13:20:00,409.6,409.76,409.53,409.75,1725.0,386.3814,386.5323,386.3153,386.5228,1725.0
2020-12-08 13:25:00,409.78,409.87,409.68,409.87,3488.0,386.5511,386.636,386.4568,386.636,3488.0
2020-12-08 13:30:00,409.86,410.06,409.78,410.06,2422.0,386.6266,386.8153,386.5511,386.8153,2422.0
2020-12-08 13:35:00,410.16,410.27,410.08,410.19,4456.0,386.9096,387.0134,386.8341,386.9379,4456.0
2020-12-08 13:40:00,410.05,410.19,409.98,410.1,1505.0,386.8058,386.9379,386.7398,386.853,1505.0
2020-12-08 13:45:00,410.15,410.3,410.06,410.18,15815.0,386.9002,387.0417,386.8153,386.9285,15815.0
2020-12-08 13:50:00,410.18,410.21,410.08,410.09,2289.0,386.9285,386.9568,386.8341,386.8436,2289.0
2020-12-08 13:55:00,410.02,410.06,409.82,410.04,1418.0,386.7775,386.8153,386.5889,386.7964,1418.0
2020-12-08 14:00:00,410.04,410.17,409.94,410.17,1573.0,386.7964,386.919,386.7021,386.919,1573.0
2020-12-08 14:05:00,410.08,410.24,409.94,410.2,3175.0,386.8341,386.9851,386.7021,386.9473,3175.0
2020-12-08 14:10:00,410.35,410.5,410.29,410.49,1979.0,387.0888,387.2303,387.0322,387.2209,1979.0
2020-12-08 14:15:00,410.53,410.68,410.38,410.66,3359.0,387.2586,387.4001,387.1171,387.3813,3359.0
2020-12-08 14:20:00,410.72,410.91,410.65,410.9,3340.0,387.4379,387.6171,387.3718,387.6077,3340.0
2020-12-08 14:25:00,410.98,411.16,410.89,410.91,4164.0,387.6831,387.8529,387.5982,387.6171,4164.0
2020-12-08 14:30:00,410.9,410.9,410.64,410.64,2803.0,387.6077,387.6077,387.3624,387.3624,2803.0
2020-12-08 14:35:00,410.73,410.76,410.56,410.58,2705.0,387.4473,387.4756,387.2869,387.3058,2705.0
2020-12-08 14:40:00,410.56,410.62,410.45,410.48,2648.0,387.2869,387.3435,387.1832,387.2115,2648.0
2020-12-08 14:45:00,410.48,410.59,410.23,410.27,2827.0,387.2115,387.3152,386.9756,387.0134,2827.0
2020-12-08 14:50:00,410.23,410.25,410.06,410.2,2642.0,386.9756,386.9945,386.8153,386.9473,2642.0
2020-12-08 14:55:00,410.19,410.26,410.05,410.05,3883.0,386.9379,387.0039,386.8058,386.8058,3883.0
2020-12-08 15:00:00,410.05,410.29,410.01,410.12,4969.0,386.8058,387.0322,386.7681,386.8719,4969.0
2020-12-08 15:05:00,410.15,410.19,409.98,409.98,8236.0,386.9002,386.9379,386.7398,386.7398,8236.0
2020-12-08 15:10:00,410.11,410.13,409.79,409.96,2182.0,386.8624,386.8813,386.5606,386.7209,2182.0
2020-12-08 15:15:00,410.09,410.09,409.87,410.05,3014.0,386.8436,386.8436,386.636,386.8058,3014.0
2020-12-08 15:20:00,410.03,410.03,409.84,409.88,1808.0,386.787,386.787,386.6077,386.6455,1808.0
2020-12-08 15:25:00,409.98,410.12,409.85,409.92,2387.0,386.7398,386.8719,386.6172,386.6832,2387.0
2020-12-08 15:30:00,409.92,410.17,409.88,409.94,7294.0,386.6832,386.919,386.6455,386.7021,7294.0
2020-12-08 15:35:00,409.91,410.09,409.84,410.03,5754.0,386.6738,386.8436,386.6077,386.787,5754.0
2020-12-08 15:40:00,409.96,410.17,409.94,410.08,4995.0,386.7209,386.919,386.7021,386.8341,4995.0
2020-12-08 15:45:00,410.12,410.29,409.89,409.89,8725.0,386.8719,387.0322,386.6549,386.6549,8725.0
2020-12-08 15:50:00,409.97,410.65,409.97,410.53,14551.0,386.7304,387.3718,386.7304,387.2586,14551.0
2020-12-08 15:55:00,410.62,410.84,410.35,410.41,39787.0,387.3435,387.5511,387.0888,387.1454,39787.0
2020-12-09 09:30:00,412.23,412.92,412.16,412.36,40101.0,388.8623,389.5132,388.7962,388.9849,40101.0
2020-12-09 09:35:00,412.42,412.77,412.17,412.67,13503.0,389.0415,389.3717,388.8057,389.2773,13503.0
2020-12-09 09:40:00,412.75,413.35,412.7,413.35,21581.0,389.3528,389.9188,389.3056,389.9188,21581.0
2020-12-09 09:45:00,413.26,413.44,412.54,412.55,14401.0,389.8339,390.0037,389.1547,389.1641,14401.0
2020-12-09 09:50:00,412.57,412.9,412.41,412.79,11817.0,389.183,389.4943,389.0321,389.3905,11817.0
2020-12-09 09:55:00,412.83,413.06,412.76,412.93,2691.0,389.4283,389.6452,389.3622,389.5226,2691.0
2020-12-09 10:00:00,413.02,413.19,412.27,412.63,12056.0,389.6075,389.7678,388.9,389.2396,12056.0
2020-12-09 10:05:00,412.79,412.98,412.71,412.94,4150.0,389.3905,389.5698,389.3151,389.532,4150.0
2020-12-09 10:10:00,412.97,413.0,411.32,411.49,30115.0,389.5603,389.5886,388.0039,388.1642,30115.0
2020-12-09 10:15:00,411.32,412.35,411.32,412.35,14405.0,388.0039,388.9755,388.0039,388.9755,14405.0
2020-12-09 10:20:00,412.35,412.43,411.98,412.22,12058.0,388.9755,389.0509,388.6264,388.8528,12058.0
2020-12-09 10:25:00,412.12,412.64,412.12,412.64,4400.0,388.7585,389.249,388.7585,389.249,4400.0
2020-12-09 10:30:00,412.51,412.69,412.29,412.29,3950.0,389.1264,389.2962,388.9189,388.9189,3950.0
2020-12-09 10:35:00,412.39,412.4,411.84,411.99,5407.0,389.0132,389.0226,388.4944,388.6359,5407.0
2020-12-09 10:40:00,412.03,412.22,411.91,412.22,9111.0,388.6736,388.8528,388.5604,388.8528,9111.0
2020-12-09 10:45:00,412.25,412.34,411.74,411.95,4595.0,388.8811,388.966,388.4,388.5981,4595.0
2020-12-09 10:50:00,411.8,412.06,411.8,411.91,5743.0,388.4566,388.7019,388.4566,388.5604,5743.0
2020-12-09 10:55:00,411.88,411.95,411.55,411.7,4793.0,388.5321,388.5981,388.2208,388.3623,4793.0
2020-12-09 11:00:00,411.65,411.75,411.21,411.21,3414.0,388.3151,388.4095,387.9001,387.9001,3414.0
2020-12-09 11:05:00,411.25,411.42,410.82,411.31,10011.0,387.9378,388.0982,387.5322,387.9944,10011.0
2020-12-09 11:10:00,411.42,411.52,411.38,411.42,1420.0,388.0982,388.1925,388.0605,388.0982,1420.0
2020-12-09 11:15:00,411.27,411.38,410.96,410.96,4714.0,387.9567,388.0605,387.6643,387.6643,4714.0
2020-12-09 11:20:00,410.88,411.17,410.88,411.1,1121.0,387.5888,387.8624,387.5888,387.7963,1121.0
2020-12-09 11:25:00,411.18,411.22,411.01,411.01,3090.0,387.8718,387.9095,387.7114,387.7114,3090.0
2020-12-09 11:30:00,410.96,410.97,410.76,410.78,3696.0,387.6643,387.6737,387.4756,387.4945,3696.0
2020-12-09 11:35:00,410.65,410.98,410.55,410.98,4594.0,387.3718,387.6831,387.2775,387.6831,4594.0
2020-12-09 11:40:00,411.0,411.09,410.8,410.84,3430.0,387.702,387.7869,387.5133,387.5511,3430.0
2020-12-09 11:45:00,410.96,410.96,410.66,410.68,1400.0,387.6643,387.6643,387.3813,387.4001,1400.0
2020-12-09 11:50:00,410.75,411.04,410.64,411.04,1281.0,387.4662,387.7397,387.3624,387.7397,1281.0
2020-12-09 11:55:00,411.24,411.6,411.13,411.6,5663.0,387.9284,388.268,387.8246,388.268,5663.0
2020-12-09 12:00:00,411.53,411.56,411.36,411.41,7557.0,388.2019,388.2302,388.0416,388.0888,7557.0
2020-12-09 12:05:00,411.43,411.65,411.37,411.64,2831.0,388.1076,388.3151,388.051,388.3057,2831.0
2020-12-09 12:10:00,411.65,411.76,411.42,411.64,1676.0,388.3151,388.4189,388.0982,388.3057,1676.0
2020-12-09 12:15:00,411.78,411.78,411.47,411.52,1000.0,388.4378,388.4378,388.1453,388.1925,1000.0
2020-12-09 12:20:00,411.44,411.52,411.12,411.37,8117.0,388.1171,388.1925,387.8152,388.051,8117.0
2020-12-09 12:25:00,411.3,411.44,411.23,411.28,4875.0,387.985,388.1171,387.919,387.9661,4875.0
2020-12-09 12:30:00,411.15,411.15,410.79,410.91,3693.0,387.8435,387.8435,387.5039,387.6171,3693.0
2020-12-09 12:35:00,410.89,410.9,410.48,410.48,5088.0,387.5982,387.6077,387.2115,387.2115,5088.0
2020-12-09 12:40:00,410.47,410.54,410.28,410.28,6150.0,387.202,387.2681,387.0228,387.0228,6150.0
2020-12-09 12:45:00,410.21,410.21,409.71,409.74,17093.0,386.9568,386.9568,386.4851,386.5134,17093.0
2020-12-09 12:50:00,409.63,410.08,409.26,410.01,10122.0,386.4097,386.8341,386.0606,386.7681,10122.0
2020-12-09 12:55:00,410.0,410.43,410.0,410.4,1822.0,386.7587,387.1643,386.7587,387.136,1822.0
2020-12-09 13:00:00,410.29,410.29,409.54,409.54,4776.0,387.0322,387.0322,386.3248,386.3248,4776.0
2020-12-09 13:05:00,409.43,410.06,409.36,409.9,5805.0,386.221,386.8153,386.155,386.6643,5805.0
2020-12-09 13:10:00,409.99,409.99,409.63,409.63,2416.0,386.7492,386.7492,386.4097,386.4097,2416.0
2020-12-09 13:15:00,409.68,409.78,409.36,409.49,5035.0,386.4568,386.5511,386.155,386.2776,5035.0
2020-12-09 13:20:00,409.52,409.56,409.2,409.2,5417.0,386.3059,386.3436,386.004,386.004,5417.0
2020-12-09 13:25:00,409.14,409.18,408.44,408.7,12477.0,385.9474,385.9852,385.2871,385.5324,12477.0
2020-12-09 13:30:00,408.51,408.54,407.84,407.84,10178.0,385.3531,385.3814,384.7211,384.7211,10178.0
2020-12-09 13:35:00,407.67,408.19,407.66,408.04,12236.0,384.5608,385.0513,384.5513,384.9098,12236.0
2020-12-09 13:40:00,407.96,408.32,407.81,408.3,3766.0,384.8343,385.1739,384.6928,385.155,3766.0
2020-12-09 13:45:00,408.21,408.23,408.09,408.18,2644.0,385.0701,385.089,384.9569,385.0418,2644.0
2020-12-09 13:50:00,408.22,408.22,407.67,407.67,5474.0,385.0796,385.0796,384.5608,384.5608,5474.0
2020-12-09 13:55:00,407.61,407.62,406.53,406.54,7645.0,384.5042,384.5136,383.4854,383.4948,7645.0
2020-12-09 14:00:00,406.77,407.7,406.68,407.7,4751.0,383.7118,384.5891,383.6269,384.5891,4751.0
2020-12-09 14:05:00,407.64,407.85,407.35,407.76,4108.0,384.5325,384.7306,384.2589,384.6457,4108.0
2020-12-09 14:10:00,407.73,407.93,407.44,407.88,2409.0,384.6174,384.806,384.3438,384.7589,2409.0
2020-12-09 14:15:00,407.84,408.02,407.46,408.02,4303.0,384.7211,384.8909,384.3627,384.8909,4303.0
2020-12-09 14:20:00,407.97,408.59,407.86,408.59,4314.0,384.8438,385.4286,384.74,385.4286,4314.0
2020-12-09 14:25:00,408.61,409.06,408.53,409.06,2648.0,385.4475,385.872,385.372,385.872,2648.0
2020-12-09 14:30:00,408.93,408.99,408.42,408.61,9583.0,385.7493,385.8059,385.2682,385.4475,9583.0
2020-12-09 14:35:00,408.6,408.66,408.28,408.44,7767.0,385.438,385.4946,385.1362,385.2871,7767.0
2020-12-09 14:40:00,408.46,408.65,408.01,408.06,5208.0,385.306,385.4852,384.8815,384.9286,5208.0
2020-12-09 14:45:00,408.37,408.84,408.37,408.77,6255.0,385.2211,385.6644,385.2211,385.5984,6255.0
2020-12-09 14:50:00,408.69,408.85,408.43,408.85,5818.0,385.5229,385.6739,385.2777,385.6739,5818.0
2020-12-09 14:55:00,408.81,409.26,408.81,409.26,7893.0,385.6361,386.0606,385.6361,386.0606,7893.0
2020-12-09 15:00:00,409.1,409.22,408.56,408.56,4523.0,385.9097,386.0229,385.4003,385.4003,4523.0
2020-12-09 15:05:00,408.61,409.33,408.55,409.21,5353.0,385.4475,386.1267,385.3909,386.0135,5353.0
2020-12-09 15:10:00,409.24,409.38,408.97,409.03,5052.0,386.0418,386.1738,385.7871,385.8437,5052.0
2020-12-09 15:15:00,408.97,409.04,408.51,408.61,6815.0,385.7871,385.8531,385.3531,385.4475,6815.0
2020-12-09 15:20:00,408.88,408.89,408.19,408.19,4074.0,385.7022,385.7116,385.0513,385.0513,4074.0
2020-12-09 15:25:00,408.22,408.22,407.72,407.72,5269.0,385.0796,385.0796,384.6079,384.6079,5269.0
2020-12-09 15:30:00,407.68,408.3,407.68,408.01,9981.0,384.5702,385.155,384.5702,384.8815,9981.0
2020-12-09 15:35:00,407.94,408.3,407.81,408.22,8975.0,384.8155,385.155,384.6928,385.0796,8975.0
2020-12-09 15:40:00,408.26,409.12,408.17,409.06,8146.0,385.1173,385.9286,385.0324,385.872,8146.0
2020-12-09 15:45:00,409.03,409.36,408.63,408.64,22516.0,385.8437,386.155,385.4663,385.4758,22516.0
2020-12-09 15:50:00,408.68,409.08,408.52,408.9,15658.0,385.5135,385.8908,385.3626,385.721,15658.0
2020-12-09 15:55:00,408.96,409.4,408.67,408.72,54715.0,385.7776,386.1927,385.5041,385.5512,54715.0
2020-12-10 09:30:00,405.94,406.68,405.01,405.28,21886.0,382.9288,383.6269,382.0515,382.3062,21886.0
2020-12-10 09:35:00,405.11,406.9,405.11,406.9,18426.0,382.1459,383.8344,382.1459,383.8344,18426.0
2020-12-10 09:40:00,406.9,407.53,406.64,406.66,30265.0,383.8344,384.4287,383.5891,383.608,30265.0
2020-12-10 09:45:00,406.71,407.35,406.67,407.35,5929.0,383.6552,384.2589,383.6174,384.2589,5929.0
2020-12-10 09:50:00,407.68,408.31,407.68,408.17,12318.0,384.5702,385.1645,384.5702,385.0324,12318.0
2020-12-10 09:55:00,408.18,408.52,408.07,408.28,14056.0,385.0418,385.3626,384.9381,385.1362,14056.0
2020-12-10 10:00:00,408.28,408.49,407.8,408.13,8647.0,385.1362,385.3343,384.6834,384.9947,8647.0
2020-12-10 10:05:00,408.19,408.57,407.86,408.31,14834.0,385.0513,385.4097,384.74,385.1645,14834.0
2020-12-10 10:10:00,408.34,408.64,408.27,408.39,7352.0,385.1928,385.4758,385.1267,385.2399,7352.0
2020-12-10 10:15:00,408.23,408.72,408.23,408.56,2725.0,385.089,385.5512,385.089,385.4003,2725.0
2020-12-10 10:20:00,408.68,408.92,408.67,408.75,1625.0,385.5135,385.7399,385.5041,385.5795,1625.0
2020-12-10 10:25:00,408.66,408.66,408.43,408.64,1414.0,385.4946,385.4946,385.2777,385.4758,1414.0
2020-12-10 10:30:00,408.71,408.71,408.09,408.14,3908.0,385.5418,385.5418,384.9569,385.0041,3908.0
2020-12-10 10:35:00,408.32,408.72,408.32,408.72,1642.0,385.1739,385.5512,385.1739,385.5512,1642.0
2020-12-10 10:40:00,408.85,408.86,408.27,408.27,4393.0,385.6739,385.6833,385.1267,385.1267,4393.0
2020-12-10 10:45:00,408.31,408.8,408.3,408.41,2272.0,385.1645,385.6267,385.155,385.2588,2272.0
2020-12-10 10:50:00,409.07,409.13,408.98,409.11,1774.0,385.8814,385.938,385.7965,385.9191,1774.0
2020-12-10 10:55:00,409.19,409.19,408.77,408.98,1715.0,385.9946,385.9946,385.5984,385.7965,1715.0
2020-12-10 11:00:00,409.08,409.08,408.63,408.83,1434.0,385.8908,385.8908,385.4663,385.655,1434.0
2020-12-10 11:05:00,408.82,408.82,408.28,408.28,5512.0,385.6456,385.6456,385.1362,385.1362,5512.0
2020-12-10 11:10:00,408.21,408.44,408.08,408.42,20953.0,385.0701,385.2871,384.9475,385.2682,20953.0
2020-12-10 11:15:00,408.43,408.95,408.35,408.87,16030.0,385.2777,385.7682,385.2022,385.6927,16030.0
2020-12-10 11:20:00,408.96,409.12,408.74,409.0,9096.0,385.7776,385.9286,385.5701,385.8154,9096.0
2020-12-10 11:25:00,408.99,409.09,408.84,408.89,7936.0,385.8059,385.9003,385.6644,385.7116,7936.0
2020-12-10 11:30:00,408.88,408.96,408.4,408.45,6252.0,385.7022,385.7776,385.2494,385.2965,6252.0
2020-12-10 11:35:00,408.51,408.71,408.21,408.52,8759.0,385.3531,385.5418,385.0701,385.3626,8759.0
2020-12-10 11:40:00,408.52,408.59,408.36,408.45,7399.0,385.3626,385.4286,385.2116,385.2965,7399.0
2020-12-10 11:45:00,408.4,408.7,408.33,408.53,24333.0,385.2494,385.5324,385.1833,385.372,24333.0
2020-12-10 11:50:00,408.49,408.49,407.77,407.77,26473.0,385.3343,385.3343,384.6551,384.6551,26473.0
2020-12-10 11:55:00,407.8,407.9,407.64,407.71,30983.0,384.6834,384.7777,384.5325,384.5985,30983.0
2020-12-10 12:00:00,407.69,408.39,407.57,408.39,25580.0,384.5796,385.2399,384.4664,385.2399,25580.0
2020-12-10 12:05:00,408.41,408.85,408.39,408.83,24521.0,385.2588,385.6739,385.2399,385.655,24521.0
2020-12-10 12:10:00,408.84,408.99,408.79,408.91,4829.0,385.6644,385.8059,385.6173,385.7305,4829.0
2020-12-10 12:15:00,408.99,409.13,408.94,408.98,2390.0,385.8059,385.938,385.7588,385.7965,2390.0
2020-12-10 12:20:00,409.02,409.09,408.87,409.09,1200.0,385.8342,385.9003,385.6927,385.9003,1200.0
2020-12-10 12:25:00,409.18,409.18,409.0,409.04,2600.0,385.9852,385.9852,385.8154,385.8531,2600.0
2020-12-10 12:30:00,409.07,409.39,409.07,409.17,2100.0,385.8814,386.1833,385.8814,385.9757,2100.0
2020-12-10 12:35:00,409.28,409.38,409.22,409.24,5164.0,386.0795,386.1738,386.0229,386.0418,5164.0
2020-12-10 12:40:00,409.35,409.54,409.27,409.27,9279.0,386.1455,386.3248,386.0701,386.0701,9279.0
2020-12-10 12:45:00,409.3,409.39,408.86,408.9,1566.0,386.0984,386.1833,385.6833,385.721,1566.0
2020-12-10 12:50:00,408.68,408.86,408.61,408.76,1410.0,385.5135,385.6833,385.4475,385.589,1410.0
2020-12-10 12:55:00,408.63,408.86,408.52,408.86,7052.0,385.4663,385.6833,385.3626,385.6833,7052.0
2020-12-10 13:00:00,408.71,408.85,408.52,408.69,9696.0,385.5418,385.6739,385.3626,385.5229,9696.0
2020-12-10 13:05:00,408.66,409.19,408.66,409.19,1847.0,385.4946,385.9946,385.4946,385.9946,1847.0
2020-12-10 13:10:00,409.26,409.51,409.26,409.41,600.0,386.0606,386.2965,386.0606,386.2021,600.0
2020-12-10 13:15:00,409.53,409.65,409.35,409.65,2624.0,386.3153,386.4285,386.1455,386.4285,2624.0
2020-12-10 13:20:00,409.71,409.78,409.55,409.55,3447.0,386.4851,386.5511,386.3342,386.3342,3447.0
2020-12-10 13:25:00,409.77,409.84,409.6,409.6,2000.0,386.5417,386.6077,386.3814,386.3814,2000.0
2020-12-10 13:30:00,409.66,409.66,409.16,409.27,500.0,386.438,386.438,385.9663,386.0701,500.0
2020-12-10 13:35:00,409.09,409.18,408.85,409.18,3800.0,385.9003,385.9852,385.6739,385.9852,3800.0
2020-12-10 13:40:00,409.13,409.13,408.94,408.95,2790.0,385.938,385.938,385.7588,385.7682,2790.0
2020-12-10 13:45:00,408.88,409.03,408.83,408.97,4880.0,385.7022,385.8437,385.655,385.7871,4880.0
2020-12-10 13:50:00,408.83,409.06,408.79,409.06,1320.0,385.655,385.872,385.6173,385.872,1320.0
2020-12-10 13:55:00,408.98,409.02,408.68,408.87,1726.0,385.7965,385.8342,385.5135,385.6927,1726.0
2020-12-10 14:00:00,408.94,408.97,408.66,408.66,800.0,385.7588,385.7871,385.4946,385.4946,800.0
2020-12-10 14:05:00,408.58,408.77,408.58,408.68,2055.0,385.4192,385.5984,385.4192,385.5135,2055.0
2020-12-10 14:10:00,408.73,408.73,408.17,408.17,800.0,385.5607,385.5607,385.0324,385.0324,800.0
2020-12-10 14:15:00,408.07,408.12,407.91,408.03,1422.0,384.9381,384.9852,384.7872,384.9004,1422.0
2020-12-10 14:20:00,407.96,408.03,407.77,407.88,937.0,384.8343,384.9004,384.6551,384.7589,937.0
2020-12-10 14:25:00,407.83,408.17,407.83,407.95,2109.0,384.7117,385.0324,384.7117,384.8249,2109.0
2020-12-10 14:30:00,407.87,408.36,407.82,408.3,4413.0,384.7494,385.2116,384.7023,385.155,4413.0
2020-12-10 14:35:00,408.33,408.84,408.33,408.83,3481.0,385.1833,385.6644,385.1833,385.655,3481.0
2020-12-10 14:40:00,408.79,408.79,408.55,408.72,2140.0,385.6173,385.6173,385.3909,385.5512,2140.0
2020-12-10 14:45:00,408.75,408.86,408.6,408.69,1313.0,385.5795,385.6833,385.438,385.5229,1313.0
2020-12-10 14:50:00,408.73,408.84,408.72,408.84,1120.0,385.5607,385.6644,385.5512,385.6644,1120.0
2020-12-10 14:55:00,408.8,408.91,408.33,408.55,2521.0,385.6267,385.7305,385.1833,385.3909,2521.0
2020-12-10 15:00:00,408.52,409.08,408.52,408.92,4870.0,385.3626,385.8908,385.3626,385.7399,4870.0
2020-12-10 15:05:00,408.89,409.22,408.86,408.95,7376.0,385.7116,386.0229,385.6833,385.7682,7376.0
2020-12-10 15:10:00,409.08,409.53,409.08,409.45,4104.0,385.8908,386.3153,385.8908,386.2399,4104.0
2020-12-10 15:15:00,409.36,409.84,409.36,409.67,7932.0,386.155,386.6077,386.155,386.4474,7932.0
2020-12-10 15:20:00,409.62,409.92,409.55,409.75,5218.0,386.4002,386.6832,386.3342,386.5228,5218.0
2020-12-10 15:25:00,409.78,409.83,409.53,409.58,3066.0,386.5511,386.5983,386.3153,386.3625,3066.0
2020-12-10 15:30:00,409.81,409.97,409.6,409.6,4329.0,386.5794,386.7304,386.3814,386.3814,4329.0
2020-12-10 15:35:00,409.41,409.82,409.36,409.73,4760.0,386.2021,386.5889,386.155,386.504,4760.0
2020-12-10 15:40:00,409.68,409.77,409.48,409.59,2100.0,386.4568,386.5417,386.2682,386.3719,2100.0
2020-12-10 15:45:00,409.62,409.97,409.62,409.67,4330.0,386.4002,386.7304,386.4002,386.4474,4330.0
2020-12-10 15:50:00,409.71,410.42,409.71,410.42,2682.0,386.4851,387.1549,386.4851,387.1549,2682.0
2020-12-10 15:55:00,410.35,410.35,409.9,409.91,26553.0,387.0888,387.0888,386.6643,386.6738,26553.0
2020-12-11 09:30:00,406.99,408.58,406.96,408.58,47252.0,383.9193,385.4192,383.891,385.4192,47252.0
2020-12-11 09:35:00,408.45,409.49,408.29,409.36,16316.0,385.2965,386.2776,385.1456,386.155,16316.0
2020-12-11 09:40:00,409.58,409.58,408.77,409.0,8553.0,386.3625,386.3625,385.5984,385.8154,8553.0
2020-12-11 09:45:00,408.94,409.51,408.94,409.22,5326.0,385.7588,386.2965,385.7588,386.0229,5326.0
2020-12-11 09:50:00,409.15,409.85,408.62,409.6,9457.0,385.9569,386.6172,385.4569,386.3814,9457.0
2020-12-11 09:55:00,409.82,410.33,409.82,410.23,3880.0,386.5889,387.07,386.5889,386.9756,3880.0
2020-12-11 10:00:00,410.67,411.07,410.59,410.91,2938.0,387.3907,387.768,387.3152,387.6171,2938.0
2020-12-11 10:05:00,410.95,411.77,410.91,411.37,17356.0,387.6548,388.4283,387.6171,388.051,17356.0
2020-12-11 10:10:00,411.47,411.47,410.58,411.27,7240.0,388.1453,388.1453,387.3058,387.9567,7240.0
2020-12-11 10:15:00,411.28,411.62,411.2,411.5,7402.0,387.9661,388.2868,387.8907,388.1736,7402.0
2020-12-11 10:20:00,411.46,411.5,411.08,411.21,3379.0,388.1359,388.1736,387.7775,387.9001,3379.0
2020-12-11 10:25:00,411.19,411.51,410.88,411.0,4016.0,387.8812,388.1831,387.5888,387.702,4016.0
2020-12-11 10:30:00,410.79,411.07,410.57,410.99,28551.0,387.5039,387.768,387.2964,387.6926,28551.0
2020-12-11 10:35:00,410.96,410.98,410.39,410.39,7000.0,387.6643,387.6831,387.1266,387.1266,7000.0
2020-12-11 10:40:00,410.36,410.41,410.08,410.08,4222.0,387.0983,387.1454,386.8341,386.8341,4222.0
2020-12-11 10:45:00,409.79,409.97,409.69,409.78,3768.0,386.5606,386.7304,386.4663,386.5511,3768.0
2020-12-11 10:50:00,409.5,409.56,409.07,409.08,8150.0,386.287,386.3436,385.8814,385.8908,8150.0
2020-12-11 10:55:00,409.13,409.5,409.11,409.45,5443.0,385.938,386.287,385.9191,386.2399,5443.0
2020-12-11 11:00:00,409.54,409.74,409.53,409.59,1362.0,386.3248,386.5134,386.3153,386.3719,1362.0
2020-12-11 11:05:00,409.36,409.61,409.36,409.47,12317.0,386.155,386.3908,386.155,386.2587,12317.0
2020-12-11 11:10:00,409.54,409.6,409.23,409.45,3636.0,386.3248,386.3814,386.0323,386.2399,3636.0
2020-12-11 11:15:00,409.42,409.43,409.25,409.31,4132.0,386.2116,386.221,386.0512,386.1078,4132.0
2020-12-11 11:20:00,409.34,409.34,408.68,408.71,2927.0,386.1361,386.1361,385.5135,385.5418,2927.0
2020-12-11 11:25:00,408.85,408.85,408.4,408.57,6941.0,385.6739,385.6739,385.2494,385.4097,6941.0
2020-12-11 11:30:00,408.62,408.67,408.49,408.65,9119.0,385.4569,385.5041,385.3343,385.4852,9119.0
2020-12-11 11:35:00,408.52,408.54,407.67,408.01,5302.0,385.3626,385.3814,384.5608,384.8815,5302.0
2020-12-11 11:40:00,407.77,407.98,407.37,407.46,4925.0,384.6551,384.8532,384.2778,384.3627,4925.0
2020-12-11 11:45:00,407.41,407.83,407.38,407.82,6993.0,384.3155,384.7117,384.2872,384.7023,6993.0
2020-12-11 11:50:00,407.81,408.2,407.81,408.2,4174.0,384.6928,385.0607,384.6928,385.0607,4174.0
2020-12-11 11:55:00,408.11,408.17,407.96,408.16,4608.0,384.9758,385.0324,384.8343,385.023,4608.0
2020-12-11 12:00:00,408.26,408.29,407.74,407.74,7751.0,385.1173,385.1456,384.6268,384.6268,7751.0
2020-12-11 12:05:00,407.59,407.74,407.31,407.31,8138.0,384.4853,384.6268,384.2212,384.2212,8138.0
2020-12-11 12:10:00,407.31,407.38,406.21,406.36,18858.0,384.2212,384.2872,383.1835,383.325,18858.0
2020-12-11 12:15:00,406.31,406.61,405.84,405.84,3513.0,383.2779,383.5608,382.8345,382.8345,3513.0
2020-12-11 12:20:00,405.66,406.41,405.35,406.41,10152.0,382.6647,383.3722,382.3723,383.3722,10152.0
2020-12-11 12:25:00,406.49,406.76,406.43,406.75,4728.0,383.4476,383.7023,383.391,383.6929,4728.0
2020-12-11 12:30:00,406.8,406.86,406.55,406.55,7250.0,383.7401,383.7967,383.5042,383.5042,7250.0
2020-12-11 12:35:00,406.41,406.43,405.96,406.01,5700.0,383.3722,383.391,382.9477,382.9949,5700.0
2020-12-11 12:40:00,406.07,406.54,406.07,406.25,5797.0,383.0515,383.4948,383.0515,383.2213,5797.0
2020-12-11 12:45:00,406.25,406.53,406.21,406.53,2929.0,383.2213,383.4854,383.1835,383.4854,2929.0
2020-12-11 12:50:00,406.71,407.1,406.71,407.07,1500.0,383.6552,384.0231,383.6552,383.9948,1500.0
2020-12-11 12:55:00,407.1,407.27,406.92,407.13,8687.0,384.0231,384.1834,383.8533,384.0514,8687.0
2020-12-11 13:00:00,407.15,407.23,406.84,407.23,3339.0,384.0702,384.1457,383.7778,384.1457,3339.0
2020-12-11 13:05:00,407.27,407.27,407.04,407.23,6626.0,384.1834,384.1834,383.9665,384.1457,6626.0
2020-12-11 13:10:00,407.18,407.63,407.18,407.63,4412.0,384.0985,384.523,384.0985,384.523,4412.0
2020-12-11 13:15:00,407.73,407.73,407.29,407.29,2399.0,384.6174,384.6174,384.2023,384.2023,2399.0
2020-12-11 13:20:00,407.38,407.38,407.04,407.16,2903.0,384.2872,384.2872,383.9665,384.0797,2903.0
2020-12-11 13:25:00,407.31,407.78,407.3,407.78,3838.0,384.2212,384.6645,384.2117,384.6645,3838.0
2020-12-11 13:30:00,407.84,408.23,407.84,408.14,5299.0,384.7211,385.089,384.7211,385.0041,5299.0
2020-12-11 13:35:00,408.16,408.45,408.16,408.19,13867.0,385.023,385.2965,385.023,385.0513,13867.0
2020-12-11 13:40:00,408.15,408.28,408.11,408.11,2234.0,385.0135,385.1362,384.9758,384.9758,2234.0
2020-12-11 13:45:00,408.08,408.16,407.84,408.16,3829.0,384.9475,385.023,384.7211,385.023,3829.0
2020-12-11 13:50:00,408.04,408.61,408.04,408.61,4370.0,384.9098,385.4475,384.9098,385.4475,4370.0
2020-12-11 13:55:00,408.65,408.78,408.49,408.75,3709.0,385.4852,385.6078,385.3343,385.5795,3709.0
2020-12-11 14:00:00,408.75,408.75,408.42,408.43,3948.0,385.5795,385.5795,385.2682,385.2777,3948.0
2020-12-11 14:05:00,408.48,408.75,408.4,408.41,1595.0,385.3248,385.5795,385.2494,385.2588,1595.0
2020-12-11 14:10:00,408.55,408.61,408.32,408.38,1422.0,385.3909,385.4475,385.1739,385.2305,1422.0
2020-12-11 14:15:00,408.41,408.63,408.4,408.61,1155.0,385.2588,385.4663,385.2494,385.4475,1155.0
2020-12-11 14:20:00,408.67,409.04,408.57,408.98,1787.0,385.5041,385.8531,385.4097,385.7965,1787.0
2020-12-11 14:25:00,408.9,408.9,408.47,408.72,3955.0,385.721,385.721,385.3154,385.5512,3955.0
2020-12-11 14:30:00,408.76,409.03,408.71,408.99,2864.0,385.589,385.8437,385.5418,385.8059,2864.0
2020-12-11 14:35:00,408.93,408.97,408.76,408.82,1639.0,385.7493,385.7871,385.589,385.6456,1639.0
2020-12-11 14:40:00,408.86,409.06,408.76,409.06,1114.0,385.6833,385.872,385.589,385.872,1114.0
2020-12-11 14:45:00,408.97,409.04,408.83,408.94,8999.0,385.7871,385.8531,385.655,385.7588,8999.0
2020-12-11 14:50:00,408.95,408.95,408.61,408.76,1821.0,385.7682,385.7682,385.4475,385.589,1821.0
2020-12-11 14:55:00,408.65,408.71,408.46,408.46,1300.0,385.4852,385.5418,385.306,385.306,1300.0
2020-12-11 15:00:00,408.55,408.65,408.31,408.31,3325.0,385.3909,385.4852,385.1645,385.1645,3325.0
2020-12-11 15:05:00,408.29,408.32,408.19,408.19,1765.0,385.1456,385.1739,385.0513,385.0513,1765.0
2020-12-11 15:10:00,408.21,408.66,408.21,408.66,2154.0,385.0701,385.4946,385.0701,385.4946,2154.0
2020-12-11 15:15:00,408.61,409.37,408.61,409.35,3287.0,385.4475,386.1644,385.4475,386.1455,3287.0
2020-12-11 15:20:00,409.35,409.45,409.22,409.23,5804.0,386.1455,386.2399,386.0229,386.0323,5804.0
2020-12-11 15:25:00,409.23,409.32,408.94,409.17,10730.0,386.0323,386.1172,385.7588,385.9757,10730.0
2020-12-11 15:30:00,409.18,409.46,409.08,409.12,5246.0,385.9852,386.2493,385.8908,385.9286,5246.0
2020-12-11 15:35:00,409.04,409.48,409.04,409.37,4597.0,385.8531,386.2682,385.8531,386.1644,4597.0
2020-12-11 15:40:00,409.35,409.62,409.12,409.14,6068.0,386.1455,386.4002,385.9286,385.9474,6068.0
2020-12-11 15:45:00,409.17,409.26,408.76,408.77,6335.0,385.9757,386.0606,385.589,385.5984,6335.0
2020-12-11 15:50:00,408.85,409.14,408.57,408.77,13870.0,385.6739,385.9474,385.4097,385.5984,13870.0
2020-12-11 15:55:00,408.82,409.06,408.53,409.06,52287.0,385.6456,385.872,385.372,385.872,52287.0
2020-12-14 09:30:00,413.02,413.95,412.71,413.8,23296.0,389.6075,390.4848,389.3151,390.3433,23296.0
2020-12-14 09:35:00,413.88,414.35,413.31,414.35,20678.0,390.4187,390.8621,389.881,390.8621,20678.0
2020-12-14 09:40:00,414.35,414.42,414.08,414.2,24394.0,390.8621,390.9281,390.6074,390.7206,24394.0
2020-12-14 09:45:00,414.24,414.29,413.36,414.12,14165.0,390.7583,390.8055,389.9282,390.6451,14165.0
2020-12-14 09:50:00,414.1,414.4,413.34,413.34,4994.0,390.6263,390.9093,389.9093,389.9093,4994.0
2020-12-14 09:55:00,413.34,413.72,413.34,413.62,12189.0,389.9093,390.2678,389.9093,390.1735,12189.0
2020-12-14 10:00:00,413.64,413.9,413.28,413.5,21517.0,390.1923,390.4376,389.8527,390.0603,21517.0
2020-12-14 10:05:00,413.59,414.29,413.58,414.29,3032.0,390.1452,390.8055,390.1357,390.8055,3032.0
2020-12-14 10:10:00,414.15,414.15,413.74,413.74,3853.0,390.6734,390.6734,390.2867,390.2867,3853.0
2020-12-14 10:15:00,413.66,414.01,413.66,413.72,1000.0,390.2112,390.5414,390.2112,390.2678,1000.0
2020-12-14 10:20:00,413.57,413.84,413.43,413.43,2683.0,390.1263,390.381,389.9942,389.9942,2683.0
2020-12-14 10:25:00,413.26,413.46,412.97,413.13,5003.0,389.8339,390.0225,389.5603,389.7113,5003.0
2020-12-14 10:30:00,413.23,413.23,412.69,412.73,11298.0,389.8056,389.8056,389.2962,389.3339,11298.0
2020-12-14 10:35:00,412.7,412.9,412.51,412.86,6323.0,389.3056,389.4943,389.1264,389.4566,6323.0
2020-12-14 10:40:00,413.03,413.12,412.5,412.88,20471.0,389.6169,389.7018,389.117,389.4754,20471.0
2020-12-14 10:45:00,412.42,412.42,411.73,411.73,3258.0,389.0415,389.0415,388.3906,388.3906,3258.0
2020-12-14 10:50:00,411.6,411.87,411.45,411.87,1735.0,388.268,388.5227,388.1265,388.5227,1735.0
2020-12-14 10:55:00,411.79,411.83,411.42,411.42,4642.0,388.4472,388.4849,388.0982,388.0982,4642.0
2020-12-14 11:00:00,411.0,411.2,410.85,411.19,8456.0,387.702,387.8907,387.5605,387.8812,8456.0
2020-12-14 11:05:00,410.98,411.45,410.84,410.9,4861.0,387.6831,388.1265,387.5511,387.6077,4861.0
2020-12-14 11:10:00,410.89,411.33,410.8,411.23,3300.0,387.5982,388.0133,387.5133,387.919,3300.0
2020-12-14 11:15:00,411.31,411.71,411.31,411.52,1805.0,387.9944,388.3717,387.9944,388.1925,1805.0
2020-12-14 11:20:00,411.51,411.65,411.33,411.62,3966.0,388.1831,388.3151,388.0133,388.2868,3966.0
2020-12-14 11:25:00,411.69,411.69,411.06,411.06,5847.0,388.3529,388.3529,387.7586,387.7586,5847.0
2020-12-14 11:30:00,411.13,411.36,410.63,410.88,5084.0,387.8246,388.0416,387.353,387.5888,5084.0
2020-12-14 11:35:00,411.02,411.37,410.96,411.09,10811.0,387.7209,388.051,387.6643,387.7869,10811.0
2020-12-14 11:40:00,410.96,411.47,410.96,411.3,15946.0,387.6643,388.1453,387.6643,387.985,15946.0
2020-12-14 11:45:00,411.21,411.75,411.2,411.36,3125.0,387.9001,388.4095,387.8907,388.0416,3125.0
2020-12-14 11:50:00,411.38,411.57,411.3,411.57,1869.0,388.0605,388.2397,387.985,388.2397,1869.0
2020-12-14 11:55:00,411.31,411.31,411.02,411.02,3705.0,387.9944,387.9944,387.7209,387.7209,3705.0
2020-12-14 12:00:00,411.14,411.14,410.89,411.14,2318.0,387.8341,387.8341,387.5982,387.8341,2318.0
2020-12-14 12:05:00,411.16,411.2,411.03,411.09,933.0,387.8529,387.8907,387.7303,387.7869,933.0
2020-12-14 12:10:00,411.18,411.4,411.18,411.32,415.0,387.8718,388.0793,387.8718,388.0039,415.0
2020-12-14 12:15:00,411.12,411.14,410.51,410.52,6463.0,387.8152,387.8341,387.2398,387.2492,6463.0
2020-12-14 12:20:00,410.56,410.65,410.39,410.39,7844.0,387.2869,387.3718,387.1266,387.1266,7844.0
2020-12-14 12:25:00,410.43,410.5,410.38,410.5,1300.0,387.1643,387.2303,387.1171,387.2303,1300.0
2020-12-14 12:30:00,410.56,410.82,410.56,410.82,1486.0,387.2869,387.5322,387.2869,387.5322,1486.0
2020-12-14 12:35:00,410.87,410.98,410.78,410.85,1761.0,387.5794,387.6831,387.4945,387.5605,1761.0
2020-12-14 12:40:00,410.79,410.79,410.49,410.54,800.0,387.5039,387.5039,387.2209,387.2681,800.0
2020-12-14 12:45:00,410.44,410.51,410.25,410.25,2172.0,387.1737,387.2398,386.9945,386.9945,2172.0
2020-12-14 12:50:00,410.27,410.55,410.12,410.55,18793.0,387.0134,387.2775,386.8719,387.2775,18793.0
2020-12-14 12:55:00,410.52,410.52,410.12,410.12,6208.0,387.2492,387.2492,386.8719,386.8719,6208.0
2020-12-14 13:00:00,410.29,410.52,410.15,410.15,2579.0,387.0322,387.2492,386.9002,386.9002,2579.0
2020-12-14 13:05:00,409.84,409.88,409.63,409.66,12540.0,386.6077,386.6455,386.4097,386.438,12540.0
2020-12-14 13:10:00,409.63,409.92,409.63,409.66,14355.0,386.4097,386.6832,386.4097,386.438,14355.0
2020-12-14 13:15:00,409.62,409.62,409.35,409.53,7803.0,386.4002,386.4002,386.1455,386.3153,7803.0
2020-12-14 13:20:00,409.55,409.62,409.37,409.37,5212.0,386.3342,386.4002,386.1644,386.1644,5212.0
2020-12-14 13:25:00,409.42,409.55,409.42,409.55,2430.0,386.2116,386.3342,386.2116,386.3342,2430.0
2020-12-14 13:30:00,409.42,409.98,409.41,409.98,1335.0,386.2116,386.7398,386.2021,386.7398,1335.0
2020-12-14 13:35:00,410.02,410.03,409.84,409.9,2714.0,386.7775,386.787,386.6077,386.6643,2714.0
2020-12-14 13:40:00,410.04,410.1,409.94,409.94,2125.0,386.7964,386.853,386.7021,386.7021,2125.0
2020-12-14 13:45:00,409.85,409.85,409.5,409.6,2465.0,386.6172,386.6172,386.287,386.3814,2465.0
2020-12-14 13:50:00,409.78,410.03,409.72,409.93,3176.0,386.5511,386.787,386.4946,386.6926,3176.0
2020-12-14 13:55:00,409.92,409.97,409.54,409.54,3010.0,386.6832,386.7304,386.3248,386.3248,3010.0
2020-12-14 14:00:00,409.77,409.86,409.48,409.65,2183.0,386.5417,386.6266,386.2682,386.4285,2183.0
2020-12-14 14:05:00,409.74,409.81,409.71,409.72,1630.0,386.5134,386.5794,386.4851,386.4946,1630.0
2020-12-14 14:10:00,409.77,409.78,409.48,409.48,1016.0,386.5417,386.5511,386.2682,386.2682,1016.0
2020-12-14 14:15:00,409.49,409.49,409.12,409.47,2196.0,386.2776,386.2776,385.9286,386.2587,2196.0
2020-12-14 14:20:00,409.46,409.46,409.07,409.19,12702.0,386.2493,386.2493,385.8814,385.9946,12702.0
2020-12-14 14:25:00,409.19,409.2,408.84,409.06,7654.0,385.9946,386.004,385.6644,385.872,7654.0
2020-12-14 14:30:00,408.88,409.03,408.52,408.66,2956.0,385.7022,385.8437,385.3626,385.4946,2956.0
2020-12-14 14:35:00,408.67,408.74,408.3,408.36,2936.0,385.5041,385.5701,385.155,385.2116,2936.0
2020-12-14 14:40:00,408.56,409.2,408.56,409.19,2073.0,385.4003,386.004,385.4003,385.9946,2073.0
2020-12-14 14:45:00,409.08,409.31,408.91,409.31,2600.0,385.8908,386.1078,385.7305,386.1078,2600.0
2020-12-14 14:50:00,409.4,409.72,409.23,409.71,15205.0,386.1927,386.4946,386.0323,386.4851,15205.0
2020-12-14 14:55:00,409.67,409.96,409.65,409.88,11922.0,386.4474,386.7209,386.4285,386.6455,11922.0
2020-12-14 15:00:00,409.77,409.81,409.47,409.81,20045.0,386.5417,386.5794,386.2587,386.5794,20045.0
2020-12-14 15:05:00,409.78,409.92,409.66,409.69,4470.0,386.5511,386.6832,386.438,386.4663,4470.0
2020-12-14 15:10:00,409.86,410.0,409.81,409.81,401.0,386.6266,386.7587,386.5794,386.5794,401.0
2020-12-14 15:15:00,409.66,409.66,409.65,409.66,400.0,386.438,386.438,386.4285,386.438,400.0
2020-12-14 15:20:00,409.68,409.85,409.62,409.85,711.0,386.4568,386.6172,386.4002,386.6172,711.0
2020-12-14 15:25:00,409.99,410.17,409.63,409.63,3863.0,386.7492,386.919,386.4097,386.4097,3863.0
2020-12-14 15:30:00,409.45,409.45,408.55,408.61,2954.0,386.2399,386.2399,385.3909,385.4475,2954.0
2020-12-14 15:35:00,408.74,408.8,408.35,408.47,16026.0,385.5701,385.6267,385.2022,385.3154,16026.0
2020-12-14 15:40:00,408.41,408.45,408.19,408.22,2568.0,385.2588,385.2965,385.0513,385.0796,2568.0
2020-12-14 15:45:00,408.1,409.3,408.07,409.16,43936.0,384.9664,386.0984,384.9381,385.9663,43936.0
2020-12-14 15:50:00,409.03,409.11,408.22,408.7,18339.0,385.8437,385.9191,385.0796,385.5324,18339.0
2020-12-14 15:55:00,408.7,408.71,407.95,408.06,70422.0,385.5324,385.5418,384.8249,384.9286,70422.0
2020-12-15 09:30:00,411.2,411.43,410.63,411.13,38160.0,387.8907,388.1076,387.353,387.8246,38160.0
2020-12-15 09:35:00,411.27,411.76,410.64,410.95,23674.0,387.9567,388.4189,387.3624,387.6548,23674.0
2020-12-15 09:40:00,410.8,411.16,410.43,410.79,11135.0,387.5133,387.8529,387.1643,387.5039,11135.0
2020-12-15 09:45:00,410.59,410.8,410.19,410.21,4077.0,387.3152,387.5133,386.9379,386.9568,4077.0
2020-12-15 09:50:00,410.34,410.79,410.34,410.79,3948.0,387.0794,387.5039,387.0794,387.5039,3948.0
2020-12-15 09:55:00,411.03,411.03,410.54,410.68,5143.0,387.7303,387.7303,387.2681,387.4001,5143.0
2020-12-15 10:00:00,410.63,410.98,410.63,410.98,1077.0,387.353,387.6831,387.353,387.6831,1077.0
2020-12-15 10:05:00,411.16,411.87,411.16,411.67,2596.0,387.8529,388.5227,387.8529,388.334,2596.0
2020-12-15 10:10:00,411.6,412.21,411.56,412.16,4964.0,388.268,388.8434,388.2302,388.7962,4964.0
2020-12-15 10:15:00,412.09,412.35,412.01,412.26,1274.0,388.7302,388.9755,388.6547,388.8906,1274.0
2020-12-15 10:20:00,412.22,412.22,411.86,411.86,7408.0,388.8528,388.8528,388.5132,388.5132,7408.0
2020-12-15 10:25:00,411.97,411.97,411.43,411.87,1390.0,388.617,388.617,388.1076,388.5227,1390.0
2020-12-15 10:30:00,411.93,412.14,411.87,412.08,1865.0,388.5793,388.7774,388.5227,388.7208,1865.0
2020-12-15 10:35:00,412.01,412.01,411.22,411.22,4560.0,388.6547,388.6547,387.9095,387.9095,4560.0
2020-12-15 10:40:00,411.36,411.62,411.35,411.62,1243.0,388.0416,388.2868,388.0322,388.2868,1243.0
2020-12-15 10:45:00,412.07,412.44,412.07,412.44,1468.0,388.7113,389.0604,388.7113,389.0604,1468.0
2020-12-15 10:50:00,412.5,412.77,412.31,412.73,2041.0,389.117,389.3717,388.9377,389.3339,2041.0
2020-12-15 10:55:00,412.82,413.05,412.79,413.05,1750.0,389.4188,389.6358,389.3905,389.6358,1750.0
2020-12-15 11:00:00,412.91,412.95,412.76,412.79,2164.0,389.5037,389.5415,389.3622,389.3905,2164.0
2020-12-15 11:05:00,412.41,412.51,412.02,412.5,6030.0,389.0321,389.1264,388.6642,389.117,6030.0
2020-12-15 11:10:00,412.49,413.12,412.49,413.04,9310.0,389.1075,389.7018,389.1075,389.6264,9310.0
2020-12-15 11:15:00,413.08,413.08,412.66,412.82,2542.0,389.6641,389.6641,389.2679,389.4188,2542.0
2020-12-15 11:20:00,412.82,412.96,412.72,412.93,2190.0,389.4188,389.5509,389.3245,389.5226,2190.0
2020-12-15 11:25:00,413.03,413.12,412.7,412.77,2119.0,389.6169,389.7018,389.3056,389.3717,2119.0
2020-12-15 11:30:00,413.0,413.01,413.0,413.01,200.0,389.5886,389.5981,389.5886,389.5981,200.0
2020-12-15 11:35:00,413.03,413.21,412.97,413.21,4566.0,389.6169,389.7867,389.5603,389.7867,4566.0
2020-12-15 11:40:00,413.25,413.8,413.25,413.8,3556.0,389.8244,390.3433,389.8244,390.3433,3556.0
2020-12-15 11:45:00,413.78,413.86,413.68,413.68,1100.0,390.3244,390.3999,390.2301,390.2301,1100.0
2020-12-15 11:50:00,413.77,413.82,413.76,413.82,480.0,390.315,390.3621,390.3055,390.3621,480.0
2020-12-15 11:55:00,413.56,413.76,413.51,413.66,2372.0,390.1169,390.3055,390.0697,390.2112,2372.0
2020-12-15 12:00:00,413.81,413.87,413.7,413.85,532.0,390.3527,390.4093,390.2489,390.3904,532.0
2020-12-15 12:05:00,414.0,414.09,413.69,413.69,6123.0,390.5319,390.6168,390.2395,390.2395,6123.0
2020-12-15 12:10:00,413.84,414.03,413.83,414.03,635.0,390.381,390.5602,390.3716,390.5602,635.0
2020-12-15 12:15:00,413.91,414.0,413.91,413.99,500.0,390.447,390.5319,390.447,390.5225,500.0
2020-12-15 12:20:00,414.0,414.14,414.0,414.12,600.0,390.5319,390.664,390.5319,390.6451,600.0
2020-12-15 12:25:00,414.18,414.18,413.97,414.04,1800.0,390.7017,390.7017,390.5036,390.5697,1800.0
2020-12-15 12:30:00,414.2,414.44,414.11,414.25,2464.0,390.7206,390.947,390.6357,390.7678,2464.0
2020-12-15 12:35:00,414.25,414.6,414.25,414.52,3300.0,390.7678,391.0979,390.7678,391.0225,3300.0
2020-12-15 12:40:00,414.6,414.65,414.54,414.65,700.0,391.0979,391.1451,391.0413,391.1451,700.0
2020-12-15 12:45:00,414.76,415.17,414.76,415.14,39843.0,391.2489,391.6356,391.2489,391.6073,39843.0
2020-12-15 12:50:00,415.22,415.45,415.16,415.45,3011.0,391.6828,391.8997,391.6262,391.8997,3011.0
2020-12-15 12:55:00,415.46,415.58,415.29,415.58,2907.0,391.9092,392.0224,391.7488,392.0224,2907.0
2020-12-15 13:00:00,415.54,415.54,415.38,415.44,2339.0,391.9846,391.9846,391.8337,391.8903,2339.0
2020-12-15 13:05:00,415.41,416.01,415.41,415.82,4444.0,391.862,392.428,391.862,392.2488,4444.0
2020-12-15 13:10:00,415.83,416.03,415.69,415.91,7198.0,392.2582,392.4469,392.1261,392.3337,7198.0
2020-12-15 13:15:00,415.95,416.07,415.93,416.02,4780.0,392.3714,392.4846,392.3525,392.4374,4780.0
2020-12-15 13:20:00,416.02,416.02,415.75,415.77,3934.0,392.4374,392.4374,392.1827,392.2016,3934.0
2020-12-15 13:25:00,415.78,415.78,415.3,415.3,3314.0,392.211,392.211,391.7582,391.7582,3314.0
2020-12-15 13:30:00,415.31,415.8,415.31,415.8,6931.0,391.7677,392.2299,391.7677,392.2299,6931.0
2020-12-15 13:35:00,415.79,415.94,415.71,415.94,3630.0,392.2205,392.362,392.145,392.362,3630.0
2020-12-15 13:40:00,416.07,416.24,415.93,416.18,2150.0,392.4846,392.645,392.3525,392.5884,2150.0
2020-12-15 13:45:00,416.19,416.39,416.06,416.27,2458.0,392.5978,392.7865,392.4752,392.6733,2458.0
2020-12-15 13:50:00,416.28,416.37,416.17,416.25,2857.0,392.6827,392.7676,392.5789,392.6544,2857.0
2020-12-15 13:55:00,416.23,416.42,416.13,416.38,3078.0,392.6355,392.8148,392.5412,392.777,3078.0
2020-12-15 14:00:00,416.29,416.61,416.21,416.54,19625.0,392.6921,392.994,392.6167,392.928,19625.0
2020-12-15 14:05:00,416.52,416.56,416.27,416.35,4942.0,392.9091,392.9468,392.6733,392.7487,4942.0
2020-12-15 14:10:00,416.38,416.9,416.38,416.81,8643.0,392.777,393.2675,392.777,393.1826,8643.0
2020-12-15 14:15:00,416.56,416.56,416.5,416.5,200.0,392.9468,392.9468,392.8902,392.8902,200.0
2020-12-15 14:20:00,416.59,416.59,416.42,416.5,7130.0,392.9751,392.9751,392.8148,392.8902,7130.0
2020-12-15 14:25:00,416.57,416.74,416.57,416.63,8432.0,392.9563,393.1166,392.9563,393.0128,8432.0
2020-12-15 14:30:00,416.63,416.81,416.63,416.72,4975.0,393.0128,393.1826,393.0128,393.0977,4975.0
2020-12-15 14:35:00,416.76,416.83,416.73,416.79,2619.0,393.1355,393.2015,393.1072,393.1638,2619.0
2020-12-15 14:40:00,416.81,417.05,416.76,417.03,6399.0,393.1826,393.409,393.1355,393.3902,6399.0
2020-12-15 14:45:00,417.11,417.11,416.76,416.85,2829.0,393.4656,393.4656,393.1355,393.2204,2829.0
2020-12-15 14:50:00,416.74,416.74,416.49,416.49,400.0,393.1166,393.1166,392.8808,392.8808,400.0
2020-12-15 14:55:00,416.55,416.56,416.42,416.51,2700.0,392.9374,392.9468,392.8148,392.8997,2700.0
2020-12-15 15:00:00,416.58,416.79,416.45,416.6,4376.0,392.9657,393.1638,392.8431,392.9845,4376.0
2020-12-15 15:05:00,416.6,416.96,416.52,416.66,4908.0,392.9845,393.3241,392.9091,393.0411,4908.0
2020-12-15 15:10:00,416.75,416.92,416.67,416.87,4494.0,393.126,393.2864,393.0506,393.2392,4494.0
2020-12-15 15:15:00,416.94,416.94,416.61,416.61,1903.0,393.3053,393.3053,392.994,392.994,1903.0
2020-12-15 15:20:00,416.59,416.64,416.43,416.59,6271.0,392.9751,393.0223,392.8242,392.9751,6271.0
2020-12-15 15:25:00,416.52,416.57,416.02,416.14,3825.0,392.9091,392.9563,392.4374,392.5506,3825.0
2020-12-15 15:30:00,416.08,416.28,415.93,416.08,12862.0,392.494,392.6827,392.3525,392.494,12862.0
2020-12-15 15:35:00,416.12,416.38,416.07,416.15,25716.0,392.5318,392.777,392.4846,392.5601,25716.0
2020-12-15 15:40:00,416.07,416.4,415.99,416.38,19279.0,392.4846,392.7959,392.4091,392.777,19279.0
2020-12-15 15:45:00,416.34,416.64,416.3,416.44,7487.0,392.7393,393.0223,392.7016,392.8336,7487.0
2020-12-15 15:50:00,416.45,416.78,416.39,416.72,19975.0,392.8431,393.1543,392.7865,393.0977,19975.0
2020-12-15 15:55:00,416.77,417.74,416.77,417.67,121341.0,393.1449,394.0599,393.1449,393.9939,121341.0
2020-12-16 09:30:00,418.06,418.35,416.95,418.19,31029.0,394.3618,394.6353,393.3147,394.4844,31029.0
2020-12-16 09:35:00,418.42,418.42,417.44,417.79,21610.0,394.7014,394.7014,393.7769,394.1071,21610.0
2020-12-16 09:40:00,417.94,417.94,416.82,417.25,28669.0,394.2486,394.2486,393.1921,393.5977,28669.0
2020-12-16 09:45:00,417.42,417.58,416.88,416.99,14842.0,393.7581,393.909,393.2487,393.3524,14842.0
2020-12-16 09:50:00,417.17,417.55,416.95,417.07,4633.0,393.5222,393.8807,393.3147,393.4279,4633.0
2020-12-16 09:55:00,416.98,417.34,416.72,417.34,8734.0,393.343,393.6826,393.0977,393.6826,8734.0
2020-12-16 10:00:00,417.59,417.6,416.61,416.76,10213.0,393.9184,393.9279,392.994,393.1355,10213.0
2020-12-16 10:05:00,416.63,416.9,416.54,416.6,3025.0,393.0128,393.2675,392.928,392.9845,3025.0
2020-12-16 10:10:00,416.44,416.49,416.0,416.0,3183.0,392.8336,392.8808,392.4186,392.4186,3183.0
2020-12-16 10:15:00,415.99,416.34,415.9,415.91,2906.0,392.4091,392.7393,392.3242,392.3337,2906.0
2020-12-16 10:20:00,415.72,415.72,415.21,415.71,3812.0,392.1544,392.1544,391.6733,392.145,3812.0
2020-12-16 10:25:00,415.88,416.41,415.88,416.39,3922.0,392.3054,392.8053,392.3054,392.7865,3922.0
2020-12-16 10:30:00,416.48,416.69,416.2,416.32,10309.0,392.8714,393.0694,392.6072,392.7204,10309.0
2020-12-16 10:35:00,416.25,416.26,415.74,416.1,4040.0,392.6544,392.6638,392.1733,392.5129,4040.0
2020-12-16 10:40:00,415.85,416.0,415.67,415.81,5650.0,392.2771,392.4186,392.1073,392.2393,5650.0
2020-12-16 10:45:00,415.75,415.85,415.52,415.85,3583.0,392.1827,392.2771,391.9658,392.2771,3583.0
2020-12-16 10:50:00,415.87,416.04,415.79,416.04,5982.0,392.2959,392.4563,392.2205,392.4563,5982.0
2020-12-16 10:55:00,416.03,416.03,415.63,415.75,6478.0,392.4469,392.4469,392.0695,392.1827,6478.0
2020-12-16 11:00:00,415.81,415.88,415.35,415.56,8935.0,392.2393,392.3054,391.8054,392.0035,8935.0
2020-12-16 11:05:00,415.76,416.1,415.76,415.9,8061.0,392.1922,392.5129,392.1922,392.3242,8061.0
2020-12-16 11:10:00,415.78,415.87,415.44,415.64,2524.0,392.211,392.2959,391.8903,392.079,2524.0
2020-12-16 11:15:00,415.53,415.8,415.38,415.56,3344.0,391.9752,392.2299,391.8337,392.0035,3344.0
2020-12-16 11:20:00,415.53,415.9,415.49,415.87,12468.0,391.9752,392.3242,391.9375,392.2959,12468.0
2020-12-16 11:25:00,415.93,415.97,415.72,415.97,5400.0,392.3525,392.3903,392.1544,392.3903,5400.0
2020-12-16 11:30:00,415.93,415.93,415.45,415.65,4730.0,392.3525,392.3525,391.8997,392.0884,4730.0
2020-12-16 11:35:00,415.7,415.78,415.15,415.19,7709.0,392.1356,392.211,391.6167,391.6545,7709.0
2020-12-16 11:40:00,415.18,415.41,415.18,415.28,3200.0,391.645,391.862,391.645,391.7394,3200.0
2020-12-16 11:45:00,415.39,415.77,415.36,415.69,5836.0,391.8431,392.2016,391.8148,392.1261,5836.0
2020-12-16 11:50:00,415.69,415.69,415.36,415.52,4473.0,392.1261,392.1261,391.8148,391.9658,4473.0
2020-12-16 11:55:00,415.52,415.64,415.49,415.64,1729.0,391.9658,392.079,391.9375,392.079,1729.0
2020-12-16 12:00:00,415.72,415.72,415.56,415.66,400.0,392.1544,392.1544,392.0035,392.0978,400.0
2020-12-16 12:05:00,415.31,415.34,415.16,415.21,1840.0,391.7677,391.796,391.6262,391.6733,1840.0
2020-12-16 12:10:00,415.17,415.28,415.09,415.13,2744.0,391.6356,391.7394,391.5601,391.5979,2744.0
2020-12-16 12:15:00,415.19,415.33,415.11,415.31,4800.0,391.6545,391.7865,391.579,391.7677,4800.0
2020-12-16 12:20:00,415.39,415.39,415.17,415.22,11121.0,391.8431,391.8431,391.6356,391.6828,11121.0
2020-12-16 12:25:00,415.31,415.56,415.24,415.49,4850.0,391.7677,392.0035,391.7016,391.9375,4850.0
2020-12-16 12:30:00,415.49,415.77,415.36,415.76,16546.0,391.9375,392.2016,391.8148,392.1922,16546.0
2020-12-16 12:35:00,415.77,415.86,415.65,415.86,10001.0,392.2016,392.2865,392.0884,392.2865,10001.0
2020-12-16 12:40:00,415.91,416.03,415.68,415.75,15111.0,392.3337,392.4469,392.1167,392.1827,15111.0
2020-12-16 12:45:00,415.77,415.88,415.58,415.59,8014.0,392.2016,392.3054,392.0224,392.0318,8014.0
2020-12-16 12:50:00,415.62,415.65,415.42,415.57,26528.0,392.0601,392.0884,391.8714,392.0129,26528.0
2020-12-16 12:55:00,415.62,416.03,415.62,415.94,13795.0,392.0601,392.4469,392.0601,392.362,13795.0
2020-12-16 13:00:00,415.91,415.95,415.67,415.72,11339.0,392.3337,392.3714,392.1073,392.1544,11339.0
2020-12-16 13:05:00,415.59,415.59,415.23,415.29,2250.0,392.0318,392.0318,391.6922,391.7488,2250.0
2020-12-16 13:10:00,415.17,415.26,415.13,415.14,2440.0,391.6356,391.7205,391.5979,391.6073,2440.0
2020-12-16 13:15:00,415.03,415.09,414.94,415.09,8982.0,391.5035,391.5601,391.4186,391.5601,8982.0
2020-12-16 13:20:00,415.0,415.02,414.89,414.92,4579.0,391.4752,391.4941,391.3715,391.3998,4579.0
2020-12-16 13:25:00,414.85,414.86,414.74,414.78,1936.0,391.3338,391.3432,391.23,391.2677,1936.0
2020-12-16 13:30:00,414.91,414.91,414.78,414.78,1428.0,391.3903,391.3903,391.2677,391.2677,1428.0
2020-12-16 13:35:00,414.84,414.94,414.73,414.94,5000.0,391.3243,391.4186,391.2206,391.4186,5000.0
2020-12-16 13:40:00,414.92,414.92,414.67,414.7,6284.0,391.3998,391.3998,391.164,391.1923,6284.0
2020-12-16 13:45:00,414.66,414.86,414.66,414.83,1855.0,391.1545,391.3432,391.1545,391.3149,1855.0
2020-12-16 13:50:00,414.85,414.91,414.83,414.9,3692.0,391.3338,391.3903,391.3149,391.3809,3692.0
2020-12-16 13:55:00,414.96,415.02,414.87,415.02,1943.0,391.4375,391.4941,391.3526,391.4941,1943.0
2020-12-16 14:00:00,415.04,415.79,414.83,415.2,28607.0,391.513,392.2205,391.3149,391.6639,28607.0
2020-12-16 14:05:00,415.15,415.15,414.48,414.56,3373.0,391.6167,391.6167,390.9847,391.0602,3373.0
2020-12-16 14:10:00,414.5,414.56,414.23,414.4,2262.0,391.0036,391.0602,390.7489,390.9093,2262.0
2020-12-16 14:15:00,414.4,414.4,414.09,414.19,5058.0,390.9093,390.9093,390.6168,390.7112,5058.0
2020-12-16 14:20:00,414.18,414.7,414.17,414.7,2000.0,390.7017,391.1923,390.6923,391.1923,2000.0
2020-12-16 14:25:00,414.74,414.74,414.36,414.49,2810.0,391.23,391.23,390.8715,390.9942,2810.0
2020-12-16 14:30:00,414.55,414.88,414.47,414.54,3239.0,391.0508,391.362,390.9753,391.0413,3239.0
2020-12-16 14:35:00,414.85,416.07,414.81,416.07,7515.0,391.3338,392.4846,391.296,392.4846,7515.0
2020-12-16 14:40:00,416.07,416.07,415.59,415.71,4736.0,392.4846,392.4846,392.0318,392.145,4736.0
2020-12-16 14:45:00,415.68,415.92,415.68,415.92,1500.0,392.1167,392.3431,392.1167,392.3431,1500.0
2020-12-16 14:50:00,416.12,416.26,415.97,415.97,3121.0,392.5318,392.6638,392.3903,392.3903,3121.0
2020-12-16 14:55:00,415.93,416.34,415.78,416.23,4103.0,392.3525,392.7393,392.211,392.6355,4103.0
2020-12-16 15:00:00,416.19,416.19,415.78,415.85,1999.0,392.5978,392.5978,392.211,392.2771,1999.0
2020-12-16 15:05:00,415.86,415.95,415.67,415.81,2850.0,392.2865,392.3714,392.1073,392.2393,2850.0
2020-12-16 15:10:00,415.84,416.17,415.78,416.09,4673.0,392.2676,392.5789,392.211,392.5035,4673.0
2020-12-16 15:15:00,416.17,416.64,416.17,416.64,3583.0,392.5789,393.0223,392.5789,393.0223,3583.0
2020-12-16 15:20:00,416.6,417.04,416.59,416.82,10535.0,392.9845,393.3996,392.9751,393.1921,10535.0
2020-12-16 15:25:00,416.77,416.95,416.4,416.42,4940.0,393.1449,393.3147,392.7959,392.8148,4940.0
2020-12-16 15:30:00,416.41,416.98,416.41,416.73,8682.0,392.8053,393.343,392.8053,393.1072,8682.0
2020-12-16 15:35:00,416.76,416.77,415.98,416.2,10106.0,393.1355,393.1449,392.3997,392.6072,10106.0
2020-12-16 15:40:00,416.3,416.42,416.1,416.23,5826.0,392.7016,392.8148,392.5129,392.6355,5826.0
2020-12-16 15:45:00,416.24,416.55,416.18,416.44,6319.0,392.645,392.9374,392.5884,392.8336,6319.0
2020-12-16 15:50:00,416.35,416.37,415.85,416.11,16566.0,392.7487,392.7676,392.2771,392.5223,16566.0
2020-12-16 15:55:00,416.18,416.48,416.06,416.21,44451.0,392.5884,392.8714,392.4752,392.6167,44451.0
2020-12-17 09:30:00,417.54,418.45,417.23,417.72,28129.0,393.8713,394.7297,393.5788,394.0411,28129.0
2020-12-17 09:35:00,417.43,417.74,417.28,417.37,5123.0,393.7675,394.0599,393.626,393.7109,5123.0
2020-12-17 09:40:00,417.34,417.88,417.13,417.14,10300.0,393.6826,394.192,393.4845,393.4939,10300.0
2020-12-17 09:45:00,417.13,417.64,417.05,417.63,26064.0,393.4845,393.9656,393.409,393.9562,26064.0
2020-12-17 09:50:00,417.65,418.05,417.4,417.41,10959.0,393.975,394.3524,393.7392,393.7486,10959.0
2020-12-17 09:55:00,417.26,417.26,416.98,417.03,1700.0,393.6071,393.6071,393.343,393.3902,1700.0
2020-12-17 10:00:00,417.2,417.49,417.17,417.21,3844.0,393.5505,393.8241,393.5222,393.56,3844.0
2020-12-17 10:05:00,417.38,418.08,417.38,418.08,4200.0,393.7203,394.3807,393.7203,394.3807,4200.0
2020-12-17 10:10:00,418.06,418.24,417.92,418.21,5800.0,394.3618,394.5316,394.2297,394.5033,5800.0
2020-12-17 10:15:00,418.21,418.53,417.97,418.53,2244.0,394.5033,394.8051,394.2769,394.8051,2244.0
2020-12-17 10:20:00,418.43,418.51,418.07,418.13,2136.0,394.7108,394.7863,394.3712,394.4278,2136.0
2020-12-17 10:25:00,418.22,418.41,417.75,418.41,5899.0,394.5127,394.6919,394.0694,394.6919,5899.0
2020-12-17 10:30:00,418.29,418.37,417.77,417.79,3395.0,394.5788,394.6542,394.0882,394.1071,3395.0
2020-12-17 10:35:00,417.63,417.68,417.02,417.04,14809.0,393.9562,394.0033,393.3807,393.3996,14809.0
2020-12-17 10:40:00,417.12,417.15,416.42,416.51,2234.0,393.4751,393.5034,392.8148,392.8997,2234.0
2020-12-17 10:45:00,416.64,417.42,416.64,417.41,10718.0,393.0223,393.7581,393.0223,393.7486,10718.0
2020-12-17 10:50:00,417.46,417.47,417.14,417.34,21516.0,393.7958,393.8052,393.4939,393.6826,21516.0
2020-12-17 10:55:00,417.27,417.3,417.14,417.3,49948.0,393.6166,393.6449,393.4939,393.6449,49948.0
2020-12-17 11:00:00,417.23,417.31,416.92,416.92,32956.0,393.5788,393.6543,393.2864,393.2864,32956.0
2020-12-17 11:05:00,416.93,417.1,416.86,416.96,4987.0,393.2958,393.4562,393.2298,393.3241,4987.0
2020-12-17 11:10:00,417.13,417.94,417.12,417.89,20077.0,393.4845,394.2486,393.4751,394.2014,20077.0
2020-12-17 11:15:00,417.86,418.15,417.85,417.88,7134.0,394.1731,394.4467,394.1637,394.192,7134.0
2020-12-17 11:20:00,417.85,417.95,417.74,417.79,96740.0,394.1637,394.258,394.0599,394.1071,96740.0
2020-12-17 11:25:00,417.82,418.12,417.81,417.92,12947.0,394.1354,394.4184,394.126,394.2297,12947.0
2020-12-17 11:30:00,417.89,417.96,417.7,417.96,3316.0,394.2014,394.2675,394.0222,394.2675,3316.0
2020-12-17 11:35:00,417.96,418.14,417.88,418.05,4507.0,394.2675,394.4373,394.192,394.3524,4507.0
2020-12-17 11:40:00,417.97,418.2,417.97,418.03,1955.0,394.2769,394.4939,394.2769,394.3335,1955.0
2020-12-17 11:45:00,418.0,418.07,417.86,417.92,2795.0,394.3052,394.3712,394.1731,394.2297,2795.0
2020-12-17 11:50:00,417.81,417.81,417.33,417.33,2531.0,394.126,394.126,393.6732,393.6732,2531.0
2020-12-17 11:55:00,417.28,417.89,417.28,417.86,100849.0,393.626,394.2014,393.626,394.1731,100849.0
2020-12-17 12:00:00,417.86,417.86,417.57,417.66,7750.0,394.1731,394.1731,393.8996,393.9845,7750.0
2020-12-17 12:05:00,417.72,417.72,417.35,417.42,3290.0,394.0411,394.0411,393.692,393.7581,3290.0
2020-12-17 12:10:00,417.46,417.46,417.15,417.24,14671.0,393.7958,393.7958,393.5034,393.5883,14671.0
2020-12-17 12:15:00,417.23,417.23,417.11,417.14,5110.0,393.5788,393.5788,393.4656,393.4939,5110.0
2020-12-17 12:20:00,417.26,417.51,417.26,417.46,2435.0,393.6071,393.843,393.6071,393.7958,2435.0
2020-12-17 12:25:00,417.55,417.81,417.54,417.69,5800.0,393.8807,394.126,393.8713,394.0128,5800.0
2020-12-17 12:30:00,417.69,417.92,417.65,417.78,7834.0,394.0128,394.2297,393.975,394.0977,7834.0
2020-12-17 12:35:00,417.75,417.75,417.56,417.59,15513.0,394.0694,394.0694,393.8901,393.9184,15513.0
2020-12-17 12:40:00,417.6,417.75,417.59,417.65,49604.0,393.9279,394.0694,393.9184,393.975,49604.0
2020-12-17 12:45:00,417.8,418.05,417.7,417.93,41869.0,394.1165,394.3524,394.0222,394.2392,41869.0
2020-12-17 12:50:00,417.9,418.03,417.78,417.97,3654.0,394.2109,394.3335,394.0977,394.2769,3654.0
2020-12-17 12:55:00,418.01,418.33,418.01,418.25,7251.0,394.3146,394.6165,394.3146,394.541,7251.0
2020-12-17 13:00:00,418.25,418.3,418.16,418.28,3106.0,394.541,394.5882,394.4561,394.5693,3106.0
2020-12-17 13:05:00,418.28,418.28,418.09,418.12,4550.0,394.5693,394.5693,394.3901,394.4184,4550.0
2020-12-17 13:10:00,418.19,418.35,418.12,418.16,4683.0,394.4844,394.6353,394.4184,394.4561,4683.0
2020-12-17 13:15:00,418.12,418.18,417.98,418.09,3228.0,394.4184,394.475,394.2863,394.3901,3228.0
2020-12-17 13:20:00,418.25,418.42,418.25,418.3,6434.0,394.541,394.7014,394.541,394.5882,6434.0
2020-12-17 13:25:00,418.26,418.44,418.26,418.4,1932.0,394.5505,394.7202,394.5505,394.6825,1932.0
2020-12-17 13:30:00,418.37,418.37,418.21,418.22,3300.0,394.6542,394.6542,394.5033,394.5127,3300.0
2020-12-17 13:35:00,418.31,418.45,418.23,418.41,5223.0,394.5976,394.7297,394.5222,394.6919,5223.0
2020-12-17 13:40:00,418.4,418.4,418.18,418.23,6515.0,394.6825,394.6825,394.475,394.5222,6515.0
2020-12-17 13:45:00,418.18,418.28,418.08,418.28,5123.0,394.475,394.5693,394.3807,394.5693,5123.0
2020-12-17 13:50:00,418.16,418.3,418.16,418.23,3956.0,394.4561,394.5882,394.4561,394.5222,3956.0
2020-12-17 13:55:00,418.21,418.28,417.96,418.28,7857.0,394.5033,394.5693,394.2675,394.5693,7857.0
2020-12-17 14:00:00,418.31,418.36,418.08,418.36,3130.0,394.5976,394.6448,394.3807,394.6448,3130.0
2020-12-17 14:05:00,418.33,418.55,418.32,418.54,4279.0,394.6165,394.824,394.607,394.8146,4279.0
2020-12-17 14:10:00,418.55,418.67,418.45,418.58,4991.0,394.824,394.9372,394.7297,394.8523,4991.0
2020-12-17 14:15:00,418.65,418.93,418.65,418.74,7647.0,394.9183,395.1825,394.9183,395.0032,7647.0
2020-12-17 14:20:00,418.66,418.98,418.65,418.75,6788.0,394.9278,395.2296,394.9183,395.0127,6788.0
2020-12-17 14:25:00,418.82,418.85,418.68,418.76,2559.0,395.0787,395.107,394.9466,395.0221,2559.0
2020-12-17 14:30:00,418.69,418.91,418.68,418.73,11455.0,394.9561,395.1636,394.9466,394.9938,11455.0
2020-12-17 14:35:00,418.7,418.81,418.63,418.63,1800.0,394.9655,395.0693,394.8995,394.8995,1800.0
2020-12-17 14:40:00,418.63,418.66,418.45,418.66,5313.0,394.8995,394.9278,394.7297,394.9278,5313.0
2020-12-17 14:45:00,418.69,418.75,418.64,418.67,6977.0,394.9561,395.0127,394.9089,394.9372,6977.0
2020-12-17 14:50:00,418.65,418.67,418.42,418.48,6402.0,394.9183,394.9372,394.7014,394.758,6402.0
2020-12-17 14:55:00,418.36,418.56,418.28,418.42,6565.0,394.6448,394.8334,394.5693,394.7014,6565.0
2020-12-17 15:00:00,418.45,418.52,418.2,418.25,7851.0,394.7297,394.7957,394.4939,394.541,7851.0
2020-12-17 15:05:00,418.3,418.3,417.99,418.03,7086.0,394.5882,394.5882,394.2958,394.3335,7086.0
2020-12-17 15:10:00,418.03,418.19,417.83,418.16,9311.0,394.3335,394.4844,394.1448,394.4561,9311.0
2020-12-17 15:15:00,418.18,418.42,418.13,418.31,13972.0,394.475,394.7014,394.4278,394.5976,13972.0
2020-12-17 15:20:00,418.38,418.58,418.36,418.57,6433.0,394.6636,394.8523,394.6448,394.8429,6433.0
2020-12-17 15:25:00,418.56,418.66,418.5,418.52,8330.0,394.8334,394.9278,394.7768,394.7957,8330.0
2020-12-17 15:30:00,418.46,418.53,418.34,418.43,17423.0,394.7391,394.8051,394.6259,394.7108,17423.0
2020-12-17 15:35:00,418.46,418.69,418.29,418.59,19429.0,394.7391,394.9561,394.5788,394.8617,19429.0
2020-12-17 15:40:00,418.52,418.73,418.52,418.54,22106.0,394.7957,394.9938,394.7957,394.8146,22106.0
2020-12-17 15:45:00,418.56,418.85,418.44,418.76,22639.0,394.8334,395.107,394.7202,395.0221,22639.0
2020-12-17 15:50:00,418.83,419.37,418.83,419.31,32455.0,395.0881,395.5975,395.0881,395.5409,32455.0
2020-12-17 15:55:00,419.35,419.73,419.31,419.69,97142.0,395.5787,395.9371,395.5409,395.8994,97142.0
2020-12-18 09:30:00,418.82,420.44,418.45,420.19,21223.0,396.4542,397.9877,396.104,397.751,21223.0
2020-12-18 09:35:00,420.04,420.17,419.52,419.69,7749.0,397.6091,397.7321,397.1168,397.2777,7749.0
2020-12-18 09:40:00,419.64,420.15,419.18,419.65,8391.0,397.2304,397.7132,396.795,397.2399,8391.0
2020-12-18 09:45:00,419.37,419.44,418.82,419.01,16117.0,396.9748,397.0411,396.4542,396.6341,16117.0
2020-12-18 09:50:00,418.97,418.97,418.16,418.33,11288.0,396.5962,396.5962,395.8295,395.9904,11288.0
2020-12-18 09:55:00,418.33,419.16,418.33,419.15,11846.0,395.9904,396.7761,395.9904,396.7666,11846.0
2020-12-18 10:00:00,419.08,419.31,418.61,418.73,12358.0,396.7003,396.918,396.2554,396.369,12358.0
2020-12-18 10:05:00,418.83,419.34,418.52,419.29,6299.0,396.4637,396.9464,396.1702,396.8991,6299.0
2020-12-18 10:10:00,419.53,419.67,419.29,419.66,10150.0,397.1263,397.2588,396.8991,397.2493,10150.0
2020-12-18 10:15:00,419.63,419.63,419.14,419.62,5344.0,397.221,397.221,396.7571,397.2115,5344.0
2020-12-18 10:20:00,419.39,419.64,419.38,419.52,4801.0,396.9938,397.2304,396.9843,397.1168,4801.0
2020-12-18 10:25:00,419.56,419.76,419.19,419.45,8909.0,397.1547,397.344,396.8044,397.0506,8909.0
2020-12-18 10:30:00,419.49,419.54,419.28,419.33,10014.0,397.0884,397.1358,396.8896,396.937,10014.0
2020-12-18 10:35:00,419.12,419.51,418.94,419.16,13753.0,396.7382,397.1074,396.5678,396.7761,13753.0
2020-12-18 10:40:00,419.21,419.45,419.01,419.37,6346.0,396.8234,397.0506,396.6341,396.9748,6346.0
2020-12-18 10:45:00,419.33,419.44,418.82,418.97,25016.0,396.937,397.0411,396.4542,396.5962,25016.0
2020-12-18 10:50:00,418.93,419.17,418.8,418.99,8306.0,396.5583,396.7855,396.4353,396.6151,8306.0
2020-12-18 10:55:00,419.01,419.27,419.01,419.27,8407.0,396.6341,396.8802,396.6341,396.8802,8407.0
2020-12-18 11:00:00,419.21,419.34,418.91,419.0,6843.0,396.8234,396.9464,396.5394,396.6246,6843.0
2020-12-18 11:05:00,418.93,419.01,418.65,418.9,11156.0,396.5583,396.6341,396.2933,396.5299,11156.0
2020-12-18 11:10:00,418.84,418.89,418.02,418.05,4428.0,396.4731,396.5205,395.6969,395.7253,4428.0
2020-12-18 11:15:00,417.63,418.33,417.63,418.3,16135.0,395.3278,395.9904,395.3278,395.962,16135.0
2020-12-18 11:20:00,418.29,418.79,418.21,418.77,8120.0,395.9525,396.4258,395.8768,396.4069,8120.0
2020-12-18 11:25:00,418.81,418.9,418.5,418.57,3930.0,396.4447,396.5299,396.1513,396.2176,3930.0
2020-12-18 11:30:00,418.52,418.66,418.19,418.44,3039.0,396.1702,396.3028,395.8579,396.0945,3039.0
2020-12-18 11:35:00,418.43,418.58,418.35,418.45,2700.0,396.085,396.227,396.0093,396.104,2700.0
2020-12-18 11:40:00,418.17,418.29,418.07,418.23,2660.0,395.8389,395.9525,395.7443,395.8957,2660.0
2020-12-18 11:45:00,418.22,418.35,418.13,418.29,5553.0,395.8862,396.0093,395.8011,395.9525,5553.0
2020-12-18 11:50:00,418.22,418.56,418.22,418.45,8397.0,395.8862,396.2081,395.8862,396.104,8397.0
2020-12-18 11:55:00,418.46,418.6,418.44,418.44,7188.0,396.1134,396.246,396.0945,396.0945,7188.0
2020-12-18 12:00:00,418.4,418.81,418.27,418.79,5671.0,396.0566,396.4447,395.9336,396.4258,5671.0
2020-12-18 12:05:00,418.82,418.99,418.82,418.84,4887.0,396.4542,396.6151,396.4542,396.4731,4887.0
2020-12-18 12:10:00,418.83,419.28,418.83,419.28,2609.0,396.4637,396.8896,396.4637,396.8896,2609.0
2020-12-18 12:15:00,419.38,419.59,419.35,419.56,3252.0,396.9843,397.1831,396.9559,397.1547,3252.0
2020-12-18 12:20:00,419.6,419.75,419.57,419.57,4811.0,397.1926,397.3345,397.1642,397.1642,4811.0
2020-12-18 12:25:00,419.57,419.79,419.57,419.62,5840.0,397.1642,397.3724,397.1642,397.2115,5840.0
2020-12-18 12:30:00,419.53,419.59,419.4,419.53,5279.0,397.1263,397.1831,397.0032,397.1263,5279.0
2020-12-18 12:35:00,419.46,419.62,419.36,419.62,2250.0,397.06,397.2115,396.9654,397.2115,2250.0
2020-12-18 12:40:00,419.57,419.73,419.51,419.51,4140.0,397.1642,397.3156,397.1074,397.1074,4140.0
2020-12-18 12:45:00,419.58,419.58,419.22,419.34,4351.0,397.1736,397.1736,396.8328,396.9464,4351.0
2020-12-18 12:50:00,419.31,419.38,418.94,418.94,2200.0,396.918,396.9843,396.5678,396.5678,2200.0
2020-12-18 12:55:00,418.94,418.95,418.81,418.94,2870.0,396.5678,396.5773,396.4447,396.5678,2870.0
2020-12-18 13:00:00,418.98,419.03,418.88,418.9,2465.0,396.6057,396.653,396.511,396.5299,2465.0
2020-12-18 13:05:00,418.93,419.06,418.86,419.05,1704.0,396.5583,396.6814,396.4921,396.6719,1704.0
2020-12-18 13:10:00,419.04,419.22,418.93,419.17,3191.0,396.6625,396.8328,396.5583,396.7855,3191.0
2020-12-18 13:15:00,419.1,419.22,419.04,419.06,1600.0,396.7193,396.8328,396.6625,396.6814,1600.0
2020-12-18 13:20:00,418.97,418.99,418.5,418.6,1954.0,396.5962,396.6151,396.1513,396.246,1954.0
2020-12-18 13:25:00,418.65,419.06,418.63,418.88,3151.0,396.2933,396.6814,396.2744,396.511,3151.0
2020-12-18 13:30:00,418.87,418.89,418.57,418.75,5841.0,396.5015,396.5205,396.2176,396.3879,5841.0
2020-12-18 13:35:00,418.94,418.94,418.64,418.72,1385.0,396.5678,396.5678,396.2838,396.3595,1385.0
2020-12-18 13:40:00,418.76,419.02,418.76,419.02,3077.0,396.3974,396.6435,396.3974,396.6435,3077.0
2020-12-18 13:45:00,419.05,419.13,418.93,419.05,2445.0,396.6719,396.7477,396.5583,396.6719,2445.0
2020-12-18 13:50:00,419.1,419.1,418.89,418.9,1512.0,396.7193,396.7193,396.5205,396.5299,1512.0
2020-12-18 13:55:00,418.94,418.97,418.65,418.75,7919.0,396.5678,396.5962,396.2933,396.3879,7919.0
2020-12-18 14:00:00,418.76,418.76,417.83,417.84,8562.0,396.3974,396.3974,395.5171,395.5265,8562.0
2020-12-18 14:05:00,417.84,418.18,417.75,418.03,10277.0,395.5265,395.8484,395.4413,395.7064,10277.0
2020-12-18 14:10:00,418.06,418.06,417.68,417.96,8073.0,395.7348,395.7348,395.3751,395.6401,8073.0
2020-12-18 14:15:00,418.01,418.08,417.66,418.04,4674.0,395.6875,395.7537,395.3562,395.7159,4674.0
2020-12-18 14:20:00,418.04,418.27,418.04,418.15,5500.0,395.7159,395.9336,395.7159,395.82,5500.0
2020-12-18 14:25:00,418.14,418.14,417.86,418.09,4700.0,395.8105,395.8105,395.5455,395.7632,4700.0
2020-12-18 14:30:00,418.04,418.23,417.92,417.92,7312.0,395.7159,395.8957,395.6023,395.6023,7312.0
2020-12-18 14:35:00,417.86,417.97,417.58,417.65,6850.0,395.5455,395.6496,395.2804,395.3467,6850.0
2020-12-18 14:40:00,417.65,417.74,417.29,417.29,6146.0,395.3467,395.4319,395.0059,395.0059,6146.0
2020-12-18 14:45:00,417.49,417.49,417.14,417.32,11315.0,395.1952,395.1952,394.8639,395.0343,11315.0
2020-12-18 14:50:00,417.3,417.3,417.03,417.08,5416.0,395.0154,395.0154,394.7598,394.8071,5416.0
2020-12-18 14:55:00,417.11,417.13,416.61,416.87,11939.0,394.8355,394.8545,394.3622,394.6083,11939.0
2020-12-18 15:00:00,416.91,416.98,416.45,416.45,18870.0,394.6462,394.7125,394.2108,394.2108,18870.0
2020-12-18 15:05:00,416.52,416.96,416.5,416.66,9427.0,394.277,394.6935,394.2581,394.4096,9427.0
2020-12-18 15:10:00,416.58,416.58,416.08,416.28,9840.0,394.3338,394.3338,393.8605,394.0498,9840.0
2020-12-18 15:15:00,416.26,416.6,415.88,415.92,23659.0,394.0309,394.3528,393.6712,393.7091,23659.0
2020-12-18 15:20:00,416.0,416.01,415.12,415.26,24572.0,393.7848,393.7943,392.9518,393.0843,24572.0
2020-12-18 15:25:00,415.29,415.33,414.89,415.04,8796.0,393.1127,393.1506,392.7341,392.8761,8796.0
2020-12-18 15:30:00,415.15,415.55,414.83,415.31,15028.0,392.9802,393.3588,392.6773,393.1316,15028.0
2020-12-18 15:35:00,415.2,415.2,414.35,414.59,5775.0,393.0275,393.0275,392.2229,392.4501,5775.0
2020-12-18 15:40:00,414.47,415.4,414.29,415.26,31540.0,392.3365,393.2168,392.1661,393.0843,31540.0
2020-12-18 15:45:00,415.32,415.99,415.17,415.48,6776.0,393.1411,393.7753,392.9991,393.2926,6776.0
2020-12-18 15:50:00,415.2,415.69,414.36,415.57,26095.0,393.0275,393.4914,392.2324,393.3778,26095.0
2020-12-18 15:55:00,415.63,416.6,415.46,416.21,189127.0,393.4346,394.3528,393.2736,393.9836,189127.0
2020-12-21 09:30:00,410.72,412.14,409.68,412.06,43232.0,388.7868,390.1309,387.8023,390.0552,43232.0
2020-12-21 09:35:00,412.24,414.65,412.24,414.1,59952.0,390.2256,392.5069,390.2256,391.9863,59952.0
2020-12-21 09:40:00,413.87,414.04,412.44,412.44,47081.0,391.7685,391.9295,390.4149,390.4149,47081.0
2020-12-21 09:45:00,412.36,412.58,411.0,411.28,46393.0,390.3392,390.5474,389.0518,389.3169,46393.0
2020-12-21 09:50:00,411.53,412.6,411.32,411.46,5820.0,389.5535,390.5664,389.3547,389.4872,5820.0
2020-12-21 09:55:00,411.75,412.25,411.05,411.25,15874.0,389.7618,390.2351,389.0991,389.2885,15874.0
2020-12-21 10:00:00,410.92,411.4,409.22,409.63,9063.0,388.9761,389.4304,387.3669,387.755,9063.0
2020-12-21 10:05:00,409.64,409.64,408.51,409.12,19763.0,387.7644,387.7644,386.6948,387.2722,19763.0
2020-12-21 10:10:00,409.25,409.65,408.2,408.37,4576.0,387.3953,387.7739,386.4013,386.5623,4576.0
2020-12-21 10:15:00,408.21,409.11,407.68,407.84,14862.0,386.4108,387.2627,385.9091,386.0606,14862.0
2020-12-21 10:20:00,407.88,409.03,407.77,409.0,5071.0,386.0984,387.187,385.9943,387.1586,5071.0
2020-12-21 10:25:00,408.56,409.15,408.23,408.67,9277.0,386.7421,387.3006,386.4297,386.8462,9277.0
2020-12-21 10:30:00,408.52,409.33,408.17,409.28,6950.0,386.7042,387.471,386.3729,387.4237,6950.0
2020-12-21 10:35:00,409.4,409.93,409.11,409.91,3716.0,387.5373,388.039,387.2627,388.02,3716.0
2020-12-21 10:40:00,410.11,410.35,409.74,410.21,2666.0,388.2093,388.4365,387.8591,388.304,2666.0
2020-12-21 10:45:00,410.09,410.25,409.65,409.82,4669.0,388.1904,388.3419,387.7739,387.9348,4669.0
2020-12-21 10:50:00,410.08,410.46,409.99,410.43,6379.0,388.1809,388.5406,388.0957,388.5122,6379.0
2020-12-21 10:55:00,410.51,411.29,410.44,411.07,3673.0,388.588,389.3263,388.5217,389.1181,3673.0
2020-12-21 11:00:00,410.75,411.2,410.64,411.17,7331.0,388.8152,389.2411,388.711,389.2127,7331.0
2020-12-21 11:05:00,411.18,411.42,410.86,411.42,4759.0,389.2222,389.4494,388.9193,389.4494,4759.0
2020-12-21 11:10:00,411.28,411.52,411.28,411.42,8250.0,389.3169,389.544,389.3169,389.4494,8250.0
2020-12-21 11:15:00,411.65,411.65,410.77,411.14,3872.0,389.6671,389.6671,388.8341,389.1843,3872.0
2020-12-21 11:20:00,411.2,411.66,411.11,411.63,3755.0,389.2411,389.6766,389.1559,389.6482,3755.0
2020-12-21 11:25:00,411.47,411.57,411.08,411.26,10304.0,389.4967,389.5914,389.1275,389.2979,10304.0
2020-12-21 11:30:00,411.65,411.67,411.24,411.25,4976.0,389.6671,389.686,389.279,389.2885,4976.0
2020-12-21 11:35:00,411.16,411.58,411.12,411.58,3937.0,389.2033,389.6008,389.1654,389.6008,3937.0
2020-12-21 11:40:00,411.63,411.8,411.55,411.62,4830.0,389.6482,389.8091,389.5724,389.6387,4830.0
2020-12-21 11:45:00,411.73,412.0,411.49,411.89,7491.0,389.7428,389.9984,389.5156,389.8943,7491.0
2020-12-21 11:50:00,411.97,412.26,411.86,411.95,4866.0,389.97,390.2445,389.8659,389.9511,4866.0
2020-12-21 11:55:00,411.98,412.0,411.61,411.84,3926.0,389.9795,389.9984,389.6292,389.847,3926.0
2020-12-21 12:00:00,412.03,412.15,411.93,412.13,4192.0,390.0268,390.1404,389.9321,390.1215,4192.0
2020-12-21 12:05:00,412.11,412.11,411.84,411.84,3442.0,390.1025,390.1025,389.847,389.847,3442.0
2020-12-21 12:10:00,411.89,412.1,411.63,411.67,3239.0,389.8943,390.0931,389.6482,389.686,3239.0
2020-12-21 12:15:00,411.81,411.97,411.75,411.82,2003.0,389.8186,389.97,389.7618,389.828,2003.0
2020-12-21 12:20:00,411.8,412.28,411.8,412.17,3424.0,389.8091,390.2635,389.8091,390.1593,3424.0
2020-12-21 12:25:00,412.23,412.69,412.2,412.69,3176.0,390.2161,390.6516,390.1877,390.6516,3176.0
2020-12-21 12:30:00,412.85,413.31,412.85,413.18,5632.0,390.803,391.2385,390.803,391.1154,5632.0
2020-12-21 12:35:00,413.19,413.38,413.0,413.38,4193.0,391.1249,391.3047,390.945,391.3047,4193.0
2020-12-21 12:40:00,413.35,413.49,413.19,413.21,4596.0,391.2763,391.4088,391.1249,391.1438,4596.0
2020-12-21 12:45:00,413.28,413.84,413.2,413.84,1900.0,391.2101,391.7401,391.1343,391.7401,1900.0
2020-12-21 12:50:00,413.87,414.28,413.84,414.19,6021.0,391.7685,392.1567,391.7401,392.0715,6021.0
2020-12-21 12:55:00,414.21,414.3,414.04,414.04,1747.0,392.0904,392.1756,391.9295,391.9295,1747.0
2020-12-21 13:00:00,413.99,414.22,413.99,414.13,300.0,391.8821,392.0999,391.8821,392.0147,300.0
2020-12-21 13:05:00,414.13,414.36,414.02,414.34,9690.0,392.0147,392.2324,391.9105,392.2134,9690.0
2020-12-21 13:10:00,414.2,414.2,413.94,414.05,3973.0,392.0809,392.0809,391.8348,391.9389,3973.0
2020-12-21 13:15:00,414.17,414.17,414.08,414.08,4967.0,392.0525,392.0525,391.9673,391.9673,4967.0
2020-12-21 13:20:00,413.97,414.03,413.73,414.03,3690.0,391.8632,391.92,391.636,391.92,3690.0
2020-12-21 13:25:00,413.84,414.16,413.84,413.97,5422.0,391.7401,392.0431,391.7401,391.8632,5422.0
2020-12-21 13:30:00,414.0,414.54,414.0,414.54,3791.0,391.8916,392.4028,391.8916,392.4028,3791.0
2020-12-21 13:35:00,414.76,414.76,414.47,414.53,4307.0,392.611,392.611,392.3365,392.3933,4307.0
2020-12-21 13:40:00,414.68,414.84,414.65,414.84,1786.0,392.5353,392.6867,392.5069,392.6867,1786.0
2020-12-21 13:45:00,414.77,414.89,414.41,414.56,8183.0,392.6205,392.7341,392.2797,392.4217,8183.0
2020-12-21 13:50:00,414.56,414.72,414.4,414.72,1184.0,392.4217,392.5732,392.2702,392.5732,1184.0
2020-12-21 13:55:00,414.76,414.84,414.4,414.4,7851.0,392.611,392.6867,392.2702,392.2702,7851.0
2020-12-21 14:00:00,414.35,414.5,414.19,414.5,3499.0,392.2229,392.3649,392.0715,392.3649,3499.0
2020-12-21 14:05:00,414.27,414.27,414.23,414.26,820.0,392.1472,392.1472,392.1093,392.1377,820.0
2020-12-21 14:10:00,414.31,414.57,414.3,414.57,3562.0,392.1851,392.4312,392.1756,392.4312,3562.0
2020-12-21 14:15:00,414.93,415.02,414.86,414.87,1031.0,392.7719,392.8571,392.7057,392.7151,1031.0
2020-12-21 14:20:00,415.0,415.09,415.0,415.09,200.0,392.8382,392.9234,392.8382,392.9234,200.0
2020-12-21 14:25:00,415.23,415.36,415.22,415.22,1784.0,393.0559,393.179,393.0465,393.0465,1784.0
2020-12-21 14:30:00,415.37,415.43,415.23,415.23,1553.0,393.1884,393.2452,393.0559,393.0559,1553.0
2020-12-21 14:35:00,415.32,415.66,415.08,415.13,6414.0,393.1411,393.463,392.9139,392.9613,6414.0
2020-12-21 14:40:00,415.12,415.23,414.86,414.86,2408.0,392.9518,393.0559,392.7057,392.7057,2408.0
2020-12-21 14:45:00,414.94,414.94,414.69,414.69,9428.0,392.7814,392.7814,392.5448,392.5448,9428.0
2020-12-21 14:50:00,414.64,414.78,414.59,414.71,2035.0,392.4974,392.63,392.4501,392.5637,2035.0
2020-12-21 14:55:00,414.68,414.83,414.21,414.21,1318.0,392.5353,392.6773,392.0904,392.0904,1318.0
2020-12-21 15:00:00,414.36,414.38,414.27,414.27,2100.0,392.2324,392.2513,392.1472,392.1472,2100.0
2020-12-21 15:05:00,414.24,414.29,413.62,413.63,15932.0,392.1188,392.1661,391.5319,391.5414,15932.0
2020-12-21 15:10:00,413.62,414.16,413.53,414.16,14530.0,391.5319,392.0431,391.4467,392.0431,14530.0
2020-12-21 15:15:00,414.09,414.12,413.84,414.11,5545.0,391.9768,392.0052,391.7401,391.9957,5545.0
2020-12-21 15:20:00,414.08,414.23,414.0,414.12,10893.0,391.9673,392.1093,391.8916,392.0052,10893.0
2020-12-21 15:25:00,414.12,414.41,414.12,414.41,1700.0,392.0052,392.2797,392.0052,392.2797,1700.0
2020-12-21 15:30:00,414.34,414.34,413.38,413.39,8801.0,392.2134,392.2134,391.3047,391.3142,8801.0
2020-12-21 15:35:00,413.32,414.21,413.23,414.21,11838.0,391.2479,392.0904,391.1627,392.0904,11838.0
2020-12-21 15:40:00,414.28,414.39,413.97,414.28,3322.0,392.1567,392.2608,391.8632,392.1567,3322.0
2020-12-21 15:45:00,413.88,414.18,413.8,414.06,10624.0,391.778,392.062,391.7023,391.9484,10624.0
2020-12-21 15:50:00,413.97,414.63,413.64,414.63,8084.0,391.8632,392.488,391.5508,392.488,8084.0
2020-12-21 15:55:00,414.63,415.48,414.63,415.04,71349.0,392.488,393.2926,392.488,392.8761,71349.0
2020-12-22 09:30:00,415.85,416.3,415.36,415.47,23368.0,393.6428,394.0688,393.179,393.2831,23368.0
2020-12-22 09:35:00,415.33,415.53,414.73,415.06,12991.0,393.1506,393.3399,392.5826,392.895,12991.0
2020-12-22 09:40:00,415.04,415.73,414.75,415.59,4673.0,392.8761,393.5292,392.6016,393.3967,4673.0
2020-12-22 09:45:00,415.52,416.08,415.48,416.01,11246.0,393.3304,393.8605,393.2926,393.7943,11246.0
2020-12-22 09:50:00,415.62,416.03,415.04,415.86,4700.0,393.4251,393.8132,392.8761,393.6523,4700.0
2020-12-22 09:55:00,415.9,416.28,415.9,416.15,2902.0,393.6901,394.0498,393.6901,393.9268,2902.0
2020-12-22 10:00:00,415.81,416.42,415.6,416.16,5673.0,393.6049,394.1824,393.4062,393.9363,5673.0
2020-12-22 10:05:00,416.41,417.49,416.41,417.49,1940.0,394.1729,395.1952,394.1729,395.1952,1940.0
2020-12-22 10:10:00,417.68,417.68,416.04,416.23,6134.0,395.3751,395.3751,393.8227,394.0025,6134.0
2020-12-22 10:15:00,416.09,416.72,416.09,416.54,7689.0,393.87,394.4664,393.87,394.296,7689.0
2020-12-22 10:20:00,416.52,416.95,416.52,416.94,6649.0,394.277,394.6841,394.277,394.6746,6649.0
2020-12-22 10:25:00,416.78,417.24,416.55,417.24,12106.0,394.5231,394.9586,394.3054,394.9586,12106.0
2020-12-22 10:30:00,417.33,417.53,417.3,417.31,5623.0,395.0438,395.2331,395.0154,395.0248,5623.0
2020-12-22 10:35:00,417.27,417.6,417.27,417.6,2230.0,394.987,395.2994,394.987,395.2994,2230.0
2020-12-22 10:40:00,417.62,417.95,417.62,417.68,2786.0,395.3183,395.6307,395.3183,395.3751,2786.0
2020-12-22 10:45:00,417.59,417.59,416.74,416.74,1700.0,395.2899,395.2899,394.4853,394.4853,1700.0
2020-12-22 10:50:00,416.72,416.86,416.59,416.74,9412.0,394.4664,394.5989,394.3433,394.4853,9412.0
2020-12-22 10:55:00,416.88,416.92,416.73,416.8,7578.0,394.6178,394.6557,394.4758,394.5421,7578.0
2020-12-22 11:00:00,417.07,417.44,416.99,417.29,6337.0,394.7977,395.1479,394.7219,395.0059,6337.0
2020-12-22 11:05:00,417.41,417.71,417.33,417.68,6155.0,395.1195,395.4035,395.0438,395.3751,6155.0
2020-12-22 11:10:00,417.67,418.08,417.67,417.91,10102.0,395.3656,395.7537,395.3656,395.5928,10102.0
2020-12-22 11:15:00,417.84,417.99,417.64,417.77,4300.0,395.5265,395.6685,395.3372,395.4603,4300.0
2020-12-22 11:20:00,417.76,417.76,416.96,417.0,1900.0,395.4508,395.4508,394.6935,394.7314,1900.0
2020-12-22 11:25:00,417.01,417.1,416.8,416.8,4516.0,394.7409,394.8261,394.5421,394.5421,4516.0
2020-12-22 11:30:00,416.89,416.93,416.27,416.31,5743.0,394.6273,394.6651,394.0404,394.0782,5743.0
2020-12-22 11:35:00,416.29,416.29,415.2,415.36,18834.0,394.0593,394.0593,393.0275,393.179,18834.0
2020-12-22 11:40:00,415.45,415.53,414.9,414.91,6661.0,393.2642,393.3399,392.7435,392.753,6661.0
2020-12-22 11:45:00,415.12,415.65,414.77,415.49,15020.0,392.9518,393.4535,392.6205,393.302,15020.0
2020-12-22 11:50:00,415.41,415.41,415.07,415.24,5800.0,393.2263,393.2263,392.9045,393.0654,5800.0
2020-12-22 11:55:00,415.29,415.76,415.29,415.63,1033.0,393.1127,393.5576,393.1127,393.4346,1033.0
2020-12-22 12:00:00,415.57,415.81,415.4,415.46,1700.0,393.3778,393.6049,393.2168,393.2736,1700.0
2020-12-22 12:05:00,415.52,415.59,415.48,415.48,3125.0,393.3304,393.3967,393.2926,393.2926,3125.0
2020-12-22 12:10:00,415.28,415.71,415.19,415.71,1300.0,393.1033,393.5103,393.0181,393.5103,1300.0
2020-12-22 12:15:00,415.76,415.8,415.56,415.8,7080.0,393.5576,393.5955,393.3683,393.5955,7080.0
2020-12-22 12:20:00,415.8,415.8,415.54,415.74,7806.0,393.5955,393.5955,393.3494,393.5387,7806.0
2020-12-22 12:25:00,415.72,415.72,415.59,415.64,1635.0,393.5198,393.5198,393.3967,393.444,1635.0
2020-12-22 12:30:00,415.44,415.71,415.44,415.65,482.0,393.2547,393.5103,393.2547,393.4535,482.0
2020-12-22 12:35:00,415.69,416.01,415.68,415.97,2145.0,393.4914,393.7943,393.4819,393.7564,2145.0
2020-12-22 12:40:00,415.97,416.06,415.88,415.93,3482.0,393.7564,393.8416,393.6712,393.7185,3482.0
2020-12-22 12:45:00,416.1,416.1,416.1,416.1,100.0,393.8795,393.8795,393.8795,393.8795,100.0
2020-12-22 12:50:00,416.53,416.53,416.52,416.53,100.0,394.2865,394.2865,394.277,394.2865,100.0
2020-12-22 12:55:00,416.29,416.32,416.28,416.3,600.0,394.0593,394.0877,394.0498,394.0688,600.0
2020-12-22 13:00:00,416.44,416.44,416.21,416.22,2711.0,394.2013,394.2013,393.9836,393.9931,2711.0
2020-12-22 13:05:00,416.24,416.27,416.19,416.22,600.0,394.012,394.0404,393.9647,393.9931,600.0
2020-12-22 13:10:00,416.37,416.39,416.25,416.39,4641.0,394.135,394.154,394.0215,394.154,4641.0
2020-12-22 13:15:00,416.53,416.54,416.53,416.53,500.0,394.2865,394.296,394.2865,394.2865,500.0
2020-12-22 13:20:00,416.55,416.55,416.46,416.53,1100.0,394.3054,394.3054,394.2202,394.2865,1100.0
2020-12-22 13:25:00,416.5,416.52,416.42,416.42,1120.0,394.2581,394.277,394.1824,394.1824,1120.0
2020-12-22 13:30:00,416.35,416.35,416.18,416.19,986.0,394.1161,394.1161,393.9552,393.9647,986.0
2020-12-22 13:35:00,416.25,416.53,416.25,416.53,778.0,394.0215,394.2865,394.0215,394.2865,778.0
2020-12-22 13:40:00,416.16,416.24,416.06,416.11,805.0,393.9363,394.012,393.8416,393.8889,805.0
2020-12-22 13:45:00,416.38,416.44,416.25,416.44,2751.0,394.1445,394.2013,394.0215,394.2013,2751.0
2020-12-22 13:50:00,416.36,416.62,416.36,416.57,7144.0,394.1256,394.3717,394.1256,394.3244,7144.0
2020-12-22 13:55:00,416.68,416.68,416.54,416.55,2733.0,394.4285,394.4285,394.296,394.3054,2733.0
2020-12-22 14:00:00,416.57,416.74,416.57,416.65,3300.0,394.3244,394.4853,394.3244,394.4001,3300.0
2020-12-22 14:05:00,416.72,416.72,416.42,416.6,2790.0,394.4664,394.4664,394.1824,394.3528,2790.0
2020-12-22 14:10:00,416.68,416.98,416.66,416.9,3400.0,394.4285,394.7125,394.4096,394.6367,3400.0
2020-12-22 14:15:00,416.96,417.32,416.96,417.32,5838.0,394.6935,395.0343,394.6935,395.0343,5838.0
2020-12-22 14:20:00,417.35,417.45,417.14,417.26,13467.0,395.0627,395.1574,394.8639,394.9775,13467.0
2020-12-22 14:25:00,417.32,417.32,417.12,417.3,9613.0,395.0343,395.0343,394.845,395.0154,9613.0
2020-12-22 14:30:00,417.3,417.3,417.08,417.22,4777.0,395.0154,395.0154,394.8071,394.9397,4777.0
2020-12-22 14:35:00,417.33,417.39,416.81,416.81,2638.0,395.0438,395.1006,394.5515,394.5515,2638.0
2020-12-22 14:40:00,416.79,416.95,416.65,416.95,3827.0,394.5326,394.6841,394.4001,394.6841,3827.0
2020-12-22 14:45:00,417.02,417.23,416.8,417.21,12912.0,394.7503,394.9491,394.5421,394.9302,12912.0
2020-12-22 14:50:00,417.22,417.4,417.06,417.06,2400.0,394.9397,395.11,394.7882,394.7882,2400.0
2020-12-22 14:55:00,417.18,417.5,417.14,417.48,13145.0,394.9018,395.2047,394.8639,395.1858,13145.0
2020-12-22 15:00:00,417.47,417.74,417.43,417.62,3859.0,395.1763,395.4319,395.1384,395.3183,3859.0
2020-12-22 15:05:00,417.6,417.62,417.42,417.42,2726.0,395.2994,395.3183,395.129,395.129,2726.0
2020-12-22 15:10:00,417.21,417.42,416.96,417.34,3968.0,394.9302,395.129,394.6935,395.0532,3968.0
2020-12-22 15:15:00,417.43,417.43,417.13,417.19,9681.0,395.1384,395.1384,394.8545,394.9113,9681.0
2020-12-22 15:20:00,417.25,417.3,417.08,417.21,9327.0,394.968,395.0154,394.8071,394.9302,9327.0
2020-12-22 15:25:00,417.14,417.15,416.86,416.86,6435.0,394.8639,394.8734,394.5989,394.5989,6435.0
2020-12-22 15:30:00,416.93,417.24,416.82,417.15,13622.0,394.6651,394.9586,394.561,394.8734,13622.0
2020-12-22 15:35:00,416.99,417.28,416.89,416.99,3510.0,394.7219,394.9964,394.6273,394.7219,3510.0
2020-12-22 15:40:00,416.91,417.22,416.72,417.1,10784.0,394.6462,394.9397,394.4664,394.8261,10784.0
2020-12-22 15:45:00,417.04,417.55,417.0,417.0,16650.0,394.7693,395.252,394.7314,394.7314,16650.0
2020-12-22 15:50:00,416.84,417.31,416.84,417.22,8240.0,394.5799,395.0248,394.5799,394.9397,8240.0
2020-12-22 15:55:00,417.22,417.47,416.97,417.14,33452.0,394.9397,395.1763,394.703,394.8639,33452.0
2020-12-23 09:30:00,418.93,420.29,418.93,420.23,11640.0,396.5583,397.8457,396.5583,397.7889,11640.0
2020-12-23 09:35:00,420.51,421.15,420.44,420.88,9445.0,398.054,398.6598,397.9877,398.4042,9445.0
2020-12-23 09:40:00,420.83,421.04,420.48,420.48,8900.0,398.3569,398.5557,398.0256,398.0256,8900.0
2020-12-23 09:45:00,420.43,420.77,419.86,420.77,5216.0,397.9782,398.3001,397.4387,398.3001,5216.0
2020-12-23 09:50:00,420.71,421.32,420.7,421.15,11836.0,398.2433,398.8207,398.2338,398.6598,11836.0
2020-12-23 09:55:00,421.2,421.29,420.94,421.2,21859.0,398.7071,398.7923,398.461,398.7071,21859.0
2020-12-23 10:00:00,421.13,421.27,420.96,421.12,7446.0,398.6408,398.7734,398.4799,398.6314,7446.0
2020-12-23 10:05:00,421.27,421.27,420.73,420.87,7337.0,398.7734,398.7734,398.2622,398.3947,7337.0
2020-12-23 10:10:00,420.9,420.91,420.67,420.91,10939.0,398.4231,398.4326,398.2054,398.4326,10939.0
2020-12-23 10:15:00,420.73,420.73,419.45,419.74,8208.0,398.2622,398.2622,397.0506,397.3251,8208.0
2020-12-23 10:20:00,419.91,419.93,419.59,419.66,4477.0,397.486,397.5049,397.1831,397.2493,4477.0
2020-12-23 10:25:00,419.72,419.72,419.24,419.24,4878.0,397.3061,397.3061,396.8518,396.8518,4878.0
2020-12-23 10:30:00,419.32,419.95,419.32,419.91,8323.0,396.9275,397.5239,396.9275,397.486,8323.0
2020-12-23 10:35:00,420.01,420.37,419.94,420.36,16899.0,397.5807,397.9214,397.5144,397.912,16899.0
2020-12-23 10:40:00,420.39,420.42,420.06,420.21,7124.0,397.9404,397.9688,397.628,397.77,7124.0
2020-12-23 10:45:00,420.4,420.79,420.4,420.79,3793.0,397.9498,398.319,397.9498,398.319,3793.0
2020-12-23 10:50:00,420.86,420.99,420.73,420.92,3425.0,398.3853,398.5083,398.2622,398.4421,3425.0
2020-12-23 10:55:00,420.99,421.17,420.9,421.01,2700.0,398.5083,398.6787,398.4231,398.5273,2700.0
2020-12-23 11:00:00,421.08,421.12,420.96,421.12,1245.0,398.5935,398.6314,398.4799,398.6314,1245.0
2020-12-23 11:05:00,421.02,421.17,421.01,421.06,11421.0,398.5367,398.6787,398.5273,398.5746,11421.0
2020-12-23 11:10:00,421.15,421.48,421.15,421.41,10249.0,398.6598,398.9722,398.6598,398.9059,10249.0
2020-12-23 11:15:00,421.31,421.56,421.31,421.48,2947.0,398.8112,399.0479,398.8112,398.9722,2947.0
2020-12-23 11:20:00,421.73,421.73,421.57,421.57,405.0,399.2088,399.2088,399.0574,399.0574,405.0
2020-12-23 11:25:00,421.64,421.73,421.48,421.52,2101.0,399.1236,399.2088,398.9722,399.01,2101.0
2020-12-23 11:30:00,421.52,421.6,421.35,421.44,13106.0,399.01,399.0858,398.8491,398.9343,13106.0
2020-12-23 11:35:00,421.56,421.56,421.31,421.34,537.0,399.0479,399.0479,398.8112,398.8396,537.0
2020-12-23 11:40:00,421.19,421.44,421.19,421.41,6056.0,398.6976,398.9343,398.6976,398.9059,6056.0
2020-12-23 11:45:00,421.48,421.48,421.33,421.46,1796.0,398.9722,398.9722,398.8302,398.9532,1796.0
2020-12-23 11:50:00,421.4,421.6,421.4,421.54,3306.0,398.8964,399.0858,398.8964,399.029,3306.0
2020-12-23 11:55:00,421.64,421.91,421.64,421.91,2341.0,399.1236,399.3792,399.1236,399.3792,2341.0
2020-12-23 12:00:00,421.82,421.82,421.37,421.37,2782.0,399.294,399.294,398.868,398.868,2782.0
2020-12-23 12:05:00,421.34,421.35,421.16,421.28,7896.0,398.8396,398.8491,398.6692,398.7828,7896.0
2020-12-23 12:10:00,421.28,421.45,421.26,421.44,6291.0,398.7828,398.9438,398.7639,398.9343,6291.0
2020-12-23 12:15:00,421.52,421.66,421.44,421.44,3116.0,399.01,399.1425,398.9343,398.9343,3116.0
2020-12-23 12:20:00,421.47,421.47,421.28,421.34,2605.0,398.9627,398.9627,398.7828,398.8396,2605.0
2020-12-23 12:25:00,421.36,421.36,420.97,421.03,2075.0,398.8586,398.8586,398.4894,398.5462,2075.0
2020-12-23 12:30:00,421.05,421.12,420.94,421.12,12040.0,398.5651,398.6314,398.461,398.6314,12040.0
2020-12-23 12:35:00,421.29,421.29,420.97,421.06,3866.0,398.7923,398.7923,398.4894,398.5746,3866.0
2020-12-23 12:40:00,421.07,421.15,420.89,421.0,10446.0,398.5841,398.6598,398.4137,398.5178,10446.0
2020-12-23 12:45:00,421.03,421.03,420.61,420.64,7533.0,398.5462,398.5462,398.1486,398.177,7533.0
2020-12-23 12:50:00,420.85,421.0,420.83,421.0,2154.0,398.3758,398.5178,398.3569,398.5178,2154.0
2020-12-23 12:55:00,421.13,421.34,421.06,421.27,1695.0,398.6408,398.8396,398.5746,398.7734,1695.0
2020-12-23 13:00:00,421.27,421.27,421.22,421.26,1664.0,398.7734,398.7734,398.726,398.7639,1664.0
2020-12-23 13:05:00,421.17,421.18,421.1,421.11,2075.0,398.6787,398.6882,398.6125,398.6219,2075.0
2020-12-23 13:10:00,421.07,421.37,421.07,421.3,1590.0,398.5841,398.868,398.5841,398.8018,1590.0
2020-12-23 13:15:00,421.38,421.39,421.22,421.25,1000.0,398.8775,398.887,398.726,398.7544,1000.0
2020-12-23 13:20:00,421.22,421.6,421.22,421.52,2324.0,398.726,399.0858,398.726,399.01,2324.0
2020-12-23 13:25:00,421.43,421.61,421.43,421.48,752.0,398.9248,399.0952,398.9248,398.9722,752.0
2020-12-23 13:30:00,421.47,421.47,421.27,421.3,1679.0,398.9627,398.9627,398.7734,398.8018,1679.0
2020-12-23 13:35:00,421.4,421.53,421.4,421.45,1029.0,398.8964,399.0195,398.8964,398.9438,1029.0
2020-12-23 13:40:00,421.38,421.49,421.28,421.28,1900.0,398.8775,398.9816,398.7828,398.7828,1900.0
2020-12-23 13:45:00,421.28,421.31,421.2,421.2,1747.0,398.7828,398.8112,398.7071,398.7071,1747.0
2020-12-23 13:50:00,421.25,421.3,421.08,421.14,6417.0,398.7544,398.8018,398.5935,398.6503,6417.0
2020-12-23 13:55:00,421.06,421.24,421.06,421.09,3697.0,398.5746,398.745,398.5746,398.603,3697.0
2020-12-23 14:00:00,421.18,421.33,421.15,421.18,5164.0,398.6882,398.8302,398.6598,398.6882,5164.0
2020-12-23 14:05:00,421.18,421.18,420.97,420.98,3306.0,398.6882,398.6882,398.4894,398.4989,3306.0
2020-12-23 14:10:00,420.92,420.98,420.76,420.88,2607.0,398.4421,398.4989,398.2906,398.4042,2607.0
2020-12-23 14:15:00,421.08,421.08,420.93,420.96,1770.0,398.5935,398.5935,398.4515,398.4799,1770.0
2020-12-23 14:20:00,420.98,421.04,420.92,420.95,2195.0,398.4989,398.5557,398.4421,398.4705,2195.0
2020-12-23 14:25:00,420.92,420.99,420.86,420.9,4755.0,398.4421,398.5083,398.3853,398.4231,4755.0
2020-12-23 14:30:00,421.03,421.25,421.03,421.1,3102.0,398.5462,398.7544,398.5462,398.6125,3102.0
2020-12-23 14:35:00,421.18,421.33,421.17,421.17,3235.0,398.6882,398.8302,398.6787,398.6787,3235.0
2020-12-23 14:40:00,421.13,421.41,421.13,421.34,2837.0,398.6408,398.9059,398.6408,398.8396,2837.0
2020-12-23 14:45:00,421.27,421.44,421.24,421.4,1361.0,398.7734,398.9343,398.745,398.8964,1361.0
2020-12-23 14:50:00,421.41,421.41,420.97,420.97,901.0,398.9059,398.9059,398.4894,398.4894,901.0
2020-12-23 14:55:00,420.99,421.17,420.93,420.94,3459.0,398.5083,398.6787,398.4515,398.461,3459.0
2020-12-23 15:00:00,420.97,421.02,420.83,420.86,12000.0,398.4894,398.5367,398.3569,398.3853,12000.0
2020-12-23 15:05:00,420.86,420.96,420.8,420.94,2649.0,398.3853,398.4799,398.3285,398.461,2649.0
2020-12-23 15:10:00,421.1,421.41,421.1,421.36,2324.0,398.6125,398.9059,398.6125,398.8586,2324.0
2020-12-23 15:15:00,421.35,421.54,421.32,421.44,3161.0,398.8491,399.029,398.8207,398.9343,3161.0
2020-12-23 15:20:00,421.44,421.55,421.32,421.33,6977.0,398.9343,399.0384,398.8207,398.8302,6977.0
2020-12-23 15:25:00,421.33,421.51,421.13,421.31,8290.0,398.8302,399.0006,398.6408,398.8112,8290.0
2020-12-23 15:30:00,421.39,421.5,421.21,421.34,6681.0,398.887,398.9911,398.7166,398.8396,6681.0
2020-12-23 15:35:00,421.4,421.64,421.37,421.58,14190.0,398.8964,399.1236,398.868,399.0668,14190.0
2020-12-23 15:40:00,421.57,421.85,421.49,421.79,11625.0,399.0574,399.3224,398.9816,399.2656,11625.0
2020-12-23 15:45:00,421.79,422.04,421.49,421.57,22221.0,399.2656,399.5023,398.9816,399.0574,22221.0
2020-12-23 15:50:00,421.51,421.51,420.42,420.88,19886.0,399.0006,399.0006,397.9688,398.4042,19886.0
2020-12-23 15:55:00,420.92,421.38,420.72,420.8,51398.0,398.4421,398.8775,398.2527,398.3285,51398.0
2020-12-24 09:30:00,421.41,421.53,420.02,420.02,33934.0,398.9059,399.0195,397.5901,397.5901,33934.0
2020-12-24 09:35:00,419.85,419.85,419.22,419.39,5585.0,397.4292,397.4292,396.8328,396.9938,5585.0
2020-12-24 09:40:00,419.49,419.99,419.35,419.88,2800.0,397.0884,397.5617,396.9559,397.4576,2800.0
2020-12-24 09:45:00,419.88,419.88,419.31,419.5,7042.0,397.4576,397.4576,396.918,397.0979,7042.0
2020-12-24 09:50:00,419.5,420.26,419.47,420.26,6900.0,397.0979,397.8173,397.0695,397.8173,6900.0
2020-12-24 09:55:00,420.21,420.72,420.18,420.69,4365.0,397.77,398.2527,397.7416,398.2243,4365.0
2020-12-24 10:00:00,420.45,420.45,419.89,419.99,10841.0,397.9972,397.9972,397.4671,397.5617,10841.0
2020-12-24 10:05:00,419.98,420.21,419.62,419.98,3529.0,397.5523,397.77,397.2115,397.5523,3529.0
2020-12-24 10:10:00,419.99,420.43,419.96,420.41,5803.0,397.5617,397.9782,397.5333,397.9593,5803.0
2020-12-24 10:15:00,420.14,420.27,420.05,420.22,2486.0,397.7037,397.8268,397.6185,397.7794,2486.0
2020-12-24 10:20:00,420.23,420.33,419.76,419.85,3788.0,397.7889,397.8836,397.344,397.4292,3788.0
2020-12-24 10:25:00,419.95,420.08,419.81,419.86,3069.0,397.5239,397.6469,397.3913,397.4387,3069.0
2020-12-24 10:30:00,419.85,419.85,419.62,419.81,5828.0,397.4292,397.4292,397.2115,397.3913,5828.0
2020-12-24 10:35:00,419.64,419.87,419.64,419.87,4401.0,397.2304,397.4481,397.2304,397.4481,4401.0
2020-12-24 10:40:00,419.91,420.17,419.91,420.17,2740.0,397.486,397.7321,397.486,397.7321,2740.0
2020-12-24 10:45:00,420.04,420.38,419.79,420.38,3850.0,397.6091,397.9309,397.3724,397.9309,3850.0
2020-12-24 10:50:00,420.47,420.73,420.41,420.73,10366.0,398.0161,398.2622,397.9593,398.2622,10366.0
2020-12-24 10:55:00,420.76,420.8,420.63,420.63,5716.0,398.2906,398.3285,398.1676,398.1676,5716.0
2020-12-24 11:00:00,420.53,420.55,420.39,420.42,501.0,398.0729,398.0918,397.9404,397.9688,501.0
2020-12-24 11:05:00,420.47,420.68,420.35,420.39,1687.0,398.0161,398.2149,397.9025,397.9404,1687.0
2020-12-24 11:10:00,420.43,420.55,420.22,420.34,3040.0,397.9782,398.0918,397.7794,397.893,3040.0
2020-12-24 11:15:00,420.25,420.26,419.75,419.75,1135.0,397.8078,397.8173,397.3345,397.3345,1135.0
2020-12-24 11:20:00,419.88,419.88,419.72,419.72,545.0,397.4576,397.4576,397.3061,397.3061,545.0
2020-12-24 11:25:00,419.79,419.79,419.41,419.41,1114.0,397.3724,397.3724,397.0127,397.0127,1114.0
2020-12-24 11:30:00,419.26,419.68,419.1,419.66,8186.0,396.8707,397.2683,396.7193,397.2493,8186.0
2020-12-24 11:35:00,419.66,419.66,419.3,419.3,4537.0,397.2493,397.2493,396.9086,396.9086,4537.0
2020-12-24 11:40:00,419.21,419.63,419.21,419.52,1400.0,396.8234,397.221,396.8234,397.1168,1400.0
2020-12-24 11:45:00,419.57,419.66,419.53,419.56,1572.0,397.1642,397.2493,397.1263,397.1547,1572.0
2020-12-24 11:50:00,419.53,419.94,419.53,419.93,1574.0,397.1263,397.5144,397.1263,397.5049,1574.0
2020-12-24 11:55:00,419.76,420.04,419.76,419.94,5418.0,397.344,397.6091,397.344,397.5144,5418.0
2020-12-24 12:00:00,419.97,419.98,419.44,419.44,3119.0,397.5428,397.5523,397.0411,397.0411,3119.0
2020-12-24 12:05:00,419.35,419.72,419.23,419.72,2242.0,396.9559,397.3061,396.8423,397.3061,2242.0
2020-12-24 12:10:00,419.64,419.96,419.62,419.96,1521.0,397.2304,397.5333,397.2115,397.5333,1521.0
2020-12-24 12:15:00,419.97,419.97,419.67,419.84,1987.0,397.5428,397.5428,397.2588,397.4197,1987.0
2020-12-24 12:20:00,419.74,419.86,419.74,419.81,1600.0,397.3251,397.4387,397.3251,397.3913,1600.0
2020-12-24 12:25:00,419.91,420.05,419.61,419.88,2879.0,397.486,397.6185,397.202,397.4576,2879.0
2020-12-24 12:30:00,420.01,420.31,419.97,420.27,5110.0,397.5807,397.8646,397.5428,397.8268,5110.0
2020-12-24 12:35:00,420.09,420.27,420.09,420.27,2558.0,397.6564,397.8268,397.6564,397.8268,2558.0
2020-12-24 12:40:00,420.23,420.41,420.2,420.27,6904.0,397.7889,397.9593,397.7605,397.8268,6904.0
2020-12-24 12:45:00,420.31,420.72,420.31,420.71,6650.0,397.8646,398.2527,397.8646,398.2433,6650.0
2020-12-24 12:50:00,420.77,421.51,420.77,421.35,20998.0,398.3001,399.0006,398.3001,398.8491,20998.0
2020-12-24 12:55:00,421.36,421.74,421.27,421.57,21243.0,398.8586,399.2183,398.7734,399.0574,21243.0
2020-12-28 09:30:00,425.11,425.31,423.4,423.4,20506.0,402.4083,402.5976,400.7896,400.7896,20506.0
2020-12-28 09:35:00,423.54,424.12,423.04,423.19,6926.0,400.9222,401.4712,400.4489,400.5908,6926.0
2020-12-28 09:40:00,423.31,423.94,423.31,423.73,5795.0,400.7044,401.3008,400.7044,401.102,5795.0
2020-12-28 09:45:00,423.46,424.07,422.98,424.03,4726.0,400.8464,401.4238,400.3921,401.386,4726.0
2020-12-28 09:50:00,423.76,424.6,423.75,423.99,19068.0,401.1304,401.9255,401.1209,401.3481,19068.0
2020-12-28 09:55:00,424.03,424.73,423.77,424.27,12174.0,401.386,402.0486,401.1399,401.6132,12174.0
2020-12-28 10:00:00,424.19,424.45,423.83,423.83,13542.0,401.5374,401.7836,401.1967,401.1967,13542.0
2020-12-28 10:05:00,423.85,423.85,423.33,423.48,7060.0,401.2156,401.2156,400.7234,400.8654,7060.0
2020-12-28 10:10:00,423.54,424.3,423.54,423.75,11553.0,400.9222,401.6416,400.9222,401.1209,11553.0
2020-12-28 10:15:00,423.7,423.7,422.64,422.64,9664.0,401.0736,401.0736,400.0702,400.0702,9664.0
2020-12-28 10:20:00,422.71,424.09,422.71,423.99,18828.0,400.1365,401.4428,400.1365,401.3481,18828.0
2020-12-28 10:25:00,424.07,424.11,423.2,423.39,7791.0,401.4238,401.4617,400.6003,400.7802,7791.0
2020-12-28 10:30:00,423.45,423.54,423.12,423.14,8302.0,400.837,400.9222,400.5246,400.5435,8302.0
2020-12-28 10:35:00,423.1,423.14,422.49,422.49,8317.0,400.5056,400.5435,399.9282,399.9282,8317.0
2020-12-28 10:40:00,422.6,422.64,421.96,422.15,13028.0,400.0323,400.0702,399.4265,399.6064,13028.0
2020-12-28 10:45:00,422.14,422.28,421.8,422.05,11314.0,399.5969,399.7294,399.2751,399.5117,11314.0
2020-12-28 10:50:00,421.99,422.42,421.99,422.28,9736.0,399.4549,399.862,399.4549,399.7294,9736.0
2020-12-28 10:55:00,422.36,422.55,422.15,422.45,12909.0,399.8052,399.985,399.6064,399.8904,12909.0
2020-12-28 11:00:00,422.4,422.44,422.15,422.37,3967.0,399.843,399.8809,399.6064,399.8146,3967.0
2020-12-28 11:05:00,422.36,423.0,422.36,422.99,2410.0,399.8052,400.411,399.8052,400.4015,2410.0
2020-12-28 11:10:00,422.81,422.82,422.49,422.6,5555.0,400.2311,400.2406,399.9282,400.0323,5555.0
2020-12-28 11:15:00,422.52,422.52,422.03,422.19,7951.0,399.9566,399.9566,399.4928,399.6442,7951.0
2020-12-28 11:20:00,422.13,422.45,422.13,422.18,3200.0,399.5874,399.8904,399.5874,399.6348,3200.0
2020-12-28 11:25:00,422.08,422.4,421.99,422.37,3279.0,399.5401,399.843,399.4549,399.8146,3279.0
2020-12-28 11:30:00,422.18,422.25,422.06,422.06,2020.0,399.6348,399.701,399.5212,399.5212,2020.0
2020-12-28 11:35:00,421.99,422.21,421.91,422.17,3060.0,399.4549,399.6632,399.3792,399.6253,3060.0
2020-12-28 11:40:00,422.07,422.2,422.04,422.04,2189.0,399.5307,399.6537,399.5023,399.5023,2189.0
2020-12-28 11:45:00,422.09,422.16,421.85,422.16,3492.0,399.5496,399.6158,399.3224,399.6158,3492.0
2020-12-28 11:50:00,422.03,422.03,421.29,421.42,12549.0,399.4928,399.4928,398.7923,398.9154,12549.0
2020-12-28 11:55:00,421.48,421.5,421.13,421.15,2550.0,398.9722,398.9911,398.6408,398.6598,2550.0
2020-12-28 12:00:00,421.08,421.37,420.97,421.25,5177.0,398.5935,398.868,398.4894,398.7544,5177.0
2020-12-28 12:05:00,421.36,421.41,421.03,421.12,5212.0,398.8586,398.9059,398.5462,398.6314,5212.0
2020-12-28 12:10:00,421.0,421.05,420.81,421.03,6674.0,398.5178,398.5651,398.3379,398.5462,6674.0
2020-12-28 12:15:00,421.35,421.36,421.18,421.22,3198.0,398.8491,398.8586,398.6882,398.726,3198.0
2020-12-28 12:20:00,421.05,421.37,420.99,421.34,1688.0,398.5651,398.868,398.5083,398.8396,1688.0
2020-12-28 12:25:00,421.39,421.52,421.37,421.51,2700.0,398.887,399.01,398.868,399.0006,2700.0
2020-12-28 12:30:00,421.62,421.64,421.54,421.64,3813.0,399.1047,399.1236,399.029,399.1236,3813.0
2020-12-28 12:35:00,421.62,421.65,421.58,421.65,700.0,399.1047,399.1331,399.0668,399.1331,700.0
2020-12-28 12:40:00,421.65,421.66,421.32,421.61,2850.0,399.1331,399.1425,398.8207,399.0952,2850.0
2020-12-28 12:45:00,421.65,421.68,421.43,421.44,3800.0,399.1331,399.1615,398.9248,398.9343,3800.0
2020-12-28 12:50:00,421.19,421.28,420.98,421.03,4851.0,398.6976,398.7828,398.4989,398.5462,4851.0
2020-12-28 12:55:00,421.2,421.2,420.81,421.03,11570.0,398.7071,398.7071,398.3379,398.5462,11570.0
2020-12-28 13:00:00,421.06,421.2,421.04,421.2,3359.0,398.5746,398.7071,398.5557,398.7071,3359.0
2020-12-28 13:05:00,421.08,421.47,421.08,421.47,4565.0,398.5935,398.9627,398.5935,398.9627,4565.0
2020-12-28 13:10:00,421.35,421.39,421.25,421.3,3558.0,398.8491,398.887,398.7544,398.8018,3558.0
2020-12-28 13:15:00,421.29,421.32,421.21,421.32,3296.0,398.7923,398.8207,398.7166,398.8207,3296.0
2020-12-28 13:20:00,421.18,421.24,421.03,421.03,1010.0,398.6882,398.745,398.5462,398.5462,1010.0
2020-12-28 13:25:00,421.33,421.42,421.33,421.34,900.0,398.8302,398.9154,398.8302,398.8396,900.0
2020-12-28 13:30:00,421.3,421.3,420.92,420.92,6090.0,398.8018,398.8018,398.4421,398.4421,6090.0
2020-12-28 13:35:00,420.95,421.66,420.91,421.66,3160.0,398.4705,399.1425,398.4326,399.1425,3160.0
2020-12-28 13:40:00,421.65,421.65,421.55,421.56,3161.0,399.1331,399.1331,399.0384,399.0479,3161.0
2020-12-28 13:45:00,421.5,421.52,421.32,421.52,1812.0,398.9911,399.01,398.8207,399.01,1812.0
2020-12-28 13:50:00,421.37,421.43,421.2,421.2,3239.0,398.868,398.9248,398.7071,398.7071,3239.0
2020-12-28 13:55:00,421.24,421.31,421.13,421.31,1550.0,398.745,398.8112,398.6408,398.8112,1550.0
2020-12-28 14:00:00,421.3,421.55,421.21,421.55,3096.0,398.8018,399.0384,398.7166,399.0384,3096.0
2020-12-28 14:05:00,421.52,421.66,421.52,421.57,22859.0,399.01,399.1425,399.01,399.0574,22859.0
2020-12-28 14:10:00,421.59,421.8,421.59,421.8,2409.0,399.0763,399.2751,399.0763,399.2751,2409.0
2020-12-28 14:15:00,421.85,422.12,421.85,422.0,700.0,399.3224,399.578,399.3224,399.4644,700.0
2020-12-28 14:20:00,422.0,422.0,421.86,421.96,2780.0,399.4644,399.4644,399.3319,399.4265,2780.0
2020-12-28 14:25:00,421.72,421.73,421.6,421.62,1413.0,399.1993,399.2088,399.0858,399.1047,1413.0
2020-12-28 14:30:00,421.64,421.86,421.62,421.86,2600.0,399.1236,399.3319,399.1047,399.3319,2600.0
2020-12-28 14:35:00,421.72,421.92,421.57,421.57,2115.0,399.1993,399.3887,399.0574,399.0574,2115.0
2020-12-28 14:40:00,421.68,421.94,421.68,421.86,4191.0,399.1615,399.4076,399.1615,399.3319,4191.0
2020-12-28 14:45:00,421.88,422.03,421.88,422.03,3432.0,399.3508,399.4928,399.3508,399.4928,3432.0
2020-12-28 14:50:00,421.92,421.92,421.69,421.69,5397.0,399.3887,399.3887,399.1709,399.1709,5397.0
2020-12-28 14:55:00,421.69,421.71,421.47,421.71,5695.0,399.1709,399.1899,398.9627,399.1899,5695.0
2020-12-28 15:00:00,421.6,421.66,421.48,421.6,4674.0,399.0858,399.1425,398.9722,399.0858,4674.0
2020-12-28 15:05:00,421.53,421.58,421.1,421.18,8823.0,399.0195,399.0668,398.6125,398.6882,8823.0
2020-12-28 15:10:00,421.19,421.3,421.05,421.17,9918.0,398.6976,398.8018,398.5651,398.6787,9918.0
2020-12-28 15:15:00,421.26,421.42,420.91,420.99,12438.0,398.7639,398.9154,398.4326,398.5083,12438.0
2020-12-28 15:20:00,420.94,421.12,420.92,421.05,2700.0,398.461,398.6314,398.4421,398.5651,2700.0
2020-12-28 15:25:00,421.14,421.14,420.6,420.62,4719.0,398.6503,398.6503,398.1392,398.1581,4719.0
2020-12-28 15:30:00,420.59,420.79,420.49,420.52,16146.0,398.1297,398.319,398.035,398.0634,16146.0
2020-12-28 15:35:00,420.54,420.65,420.32,420.47,8009.0,398.0824,398.1865,397.8741,398.0161,8009.0
2020-12-28 15:40:00,420.34,420.7,420.1,420.61,17773.0,397.893,398.2338,397.6659,398.1486,17773.0
2020-12-28 15:45:00,420.74,420.76,420.52,420.52,14364.0,398.2717,398.2906,398.0634,398.0634,14364.0
2020-12-28 15:50:00,420.63,420.66,420.05,420.42,38800.0,398.1676,398.1959,397.6185,397.9688,38800.0
2020-12-28 15:55:00,420.43,420.67,420.08,420.23,108959.0,397.9782,398.2054,397.6469,397.7889,108959.0
2020-12-29 09:30:00,421.56,422.35,420.34,420.36,19309.0,399.0479,399.7957,397.893,397.912,19309.0
2020-12-29 09:35:00,420.09,420.33,419.06,419.39,4838.0,397.6564,397.8836,396.6814,396.9938,4838.0
2020-12-29 09:40:00,419.22,419.22,418.61,418.81,10754.0,396.8328,396.8328,396.2554,396.4447,10754.0
2020-12-29 09:45:00,418.84,419.57,418.84,419.39,9811.0,396.4731,397.1642,396.4731,396.9938,9811.0
2020-12-29 09:50:00,419.09,419.09,417.84,417.85,24010.0,396.7098,396.7098,395.5265,395.536,24010.0
2020-12-29 09:55:00,417.92,417.92,416.7,416.95,19013.0,395.6023,395.6023,394.4474,394.6841,19013.0
2020-12-29 10:00:00,416.93,417.9,416.5,417.76,18671.0,394.6651,395.5833,394.2581,395.4508,18671.0
2020-12-29 10:05:00,417.54,417.55,416.46,417.2,5272.0,395.2426,395.252,394.2202,394.9207,5272.0
2020-12-29 10:10:00,417.03,417.03,415.55,415.55,3466.0,394.7598,394.7598,393.3588,393.3588,3466.0
2020-12-29 10:15:00,415.76,416.07,415.56,415.88,7526.0,393.5576,393.8511,393.3683,393.6712,7526.0
2020-12-29 10:20:00,415.66,416.73,415.66,416.69,1700.0,393.463,394.4758,393.463,394.438,1700.0
2020-12-29 10:25:00,416.68,416.68,416.08,416.09,1100.0,394.4285,394.4285,393.8605,393.87,1100.0
2020-12-29 10:30:00,416.05,416.38,416.05,416.27,5234.0,393.8321,394.1445,393.8321,394.0404,5234.0
2020-12-29 10:35:00,416.44,416.76,416.42,416.42,2752.0,394.2013,394.5042,394.1824,394.1824,2752.0
2020-12-29 10:40:00,416.45,417.13,416.45,417.13,3443.0,394.2108,394.8545,394.2108,394.8545,3443.0
2020-12-29 10:45:00,417.22,417.23,416.88,416.89,6818.0,394.9397,394.9491,394.6178,394.6273,6818.0
2020-12-29 10:50:00,416.86,416.88,416.47,416.47,7348.0,394.5989,394.6178,394.2297,394.2297,7348.0
2020-12-29 10:55:00,416.5,416.99,416.5,416.95,1252.0,394.2581,394.7219,394.2581,394.6841,1252.0
2020-12-29 11:00:00,416.83,416.91,416.23,416.23,640.0,394.5705,394.6462,394.0025,394.0025,640.0
2020-12-29 11:05:00,416.3,416.5,416.09,416.5,710.0,394.0688,394.2581,393.87,394.2581,710.0
2020-12-29 11:10:00,416.66,416.66,416.35,416.46,1515.0,394.4096,394.4096,394.1161,394.2202,1515.0
2020-12-29 11:15:00,416.07,416.23,416.03,416.23,3902.0,393.8511,394.0025,393.8132,394.0025,3902.0
2020-12-29 11:20:00,416.06,416.34,416.06,416.31,1760.0,393.8416,394.1066,393.8416,394.0782,1760.0
2020-12-29 11:25:00,416.49,416.53,416.28,416.29,2200.0,394.2486,394.2865,394.0498,394.0593,2200.0
2020-12-29 11:30:00,416.33,416.36,415.88,415.89,2257.0,394.0972,394.1256,393.6712,393.6807,2257.0
2020-12-29 11:35:00,415.98,416.39,415.95,416.25,3952.0,393.7659,394.154,393.7375,394.0215,3952.0
2020-12-29 11:40:00,416.2,416.36,416.07,416.28,14205.0,393.9741,394.1256,393.8511,394.0498,14205.0
2020-12-29 11:45:00,416.27,416.37,416.04,416.09,4166.0,394.0404,394.135,393.8227,393.87,4166.0
2020-12-29 11:50:00,416.33,416.33,415.89,415.96,5243.0,394.0972,394.0972,393.6807,393.7469,5243.0
2020-12-29 11:55:00,416.0,416.04,415.82,415.96,8062.0,393.7848,393.8227,393.6144,393.7469,8062.0
2020-12-29 12:00:00,415.97,416.29,415.93,416.29,5259.0,393.7564,394.0593,393.7185,394.0593,5259.0
2020-12-29 12:05:00,416.24,416.42,416.15,416.42,3047.0,394.012,394.1824,393.9268,394.1824,3047.0
2020-12-29 12:10:00,416.23,416.25,415.68,415.68,2024.0,394.0025,394.0215,393.4819,393.4819,2024.0
2020-12-29 12:15:00,415.75,415.78,415.33,415.33,7346.0,393.5482,393.5765,393.1506,393.1506,7346.0
2020-12-29 12:20:00,415.34,415.34,414.64,414.69,6599.0,393.16,393.16,392.4974,392.5448,6599.0
2020-12-29 12:25:00,414.7,414.81,414.53,414.81,4235.0,392.5542,392.6583,392.3933,392.6583,4235.0
2020-12-29 12:30:00,414.63,414.65,414.32,414.32,1200.0,392.488,392.5069,392.1945,392.1945,1200.0
2020-12-29 12:35:00,414.37,414.39,413.96,413.96,3549.0,392.2418,392.2608,391.8537,391.8537,3549.0
2020-12-29 12:40:00,414.23,414.93,414.23,414.93,2248.0,392.1093,392.7719,392.1093,392.7719,2248.0
2020-12-29 12:45:00,414.82,414.82,413.95,413.95,30592.0,392.6678,392.6678,391.8443,391.8443,30592.0
2020-12-29 12:50:00,413.84,413.94,413.73,413.8,5636.0,391.7401,391.8348,391.636,391.7023,5636.0
2020-12-29 12:55:00,413.75,414.21,413.73,414.21,4290.0,391.655,392.0904,391.636,392.0904,4290.0
2020-12-29 13:00:00,414.38,414.38,414.15,414.15,4900.0,392.2513,392.2513,392.0336,392.0336,4900.0
2020-12-29 13:05:00,414.09,414.51,414.09,414.48,6340.0,391.9768,392.3744,391.9768,392.346,6340.0
2020-12-29 13:10:00,414.46,414.85,414.3,414.85,7002.0,392.327,392.6962,392.1756,392.6962,7002.0
2020-12-29 13:15:00,414.87,415.0,414.87,415.0,3000.0,392.7151,392.8382,392.7151,392.8382,3000.0
2020-12-29 13:20:00,415.01,415.08,414.79,414.87,2253.0,392.8477,392.9139,392.6394,392.7151,2253.0
2020-12-29 13:25:00,414.73,415.03,414.73,414.92,850.0,392.5826,392.8666,392.5826,392.7625,850.0
2020-12-29 13:30:00,414.9,414.91,414.76,414.82,1107.0,392.7435,392.753,392.611,392.6678,1107.0
2020-12-29 13:35:00,414.8,414.81,414.43,414.44,4924.0,392.6489,392.6583,392.2986,392.3081,4924.0
2020-12-29 13:40:00,414.45,414.46,414.3,414.37,1600.0,392.3176,392.327,392.1756,392.2418,1600.0
2020-12-29 13:45:00,414.41,414.56,414.41,414.56,6172.0,392.2797,392.4217,392.2797,392.4217,6172.0
2020-12-29 13:50:00,414.48,414.81,414.48,414.81,1666.0,392.346,392.6583,392.346,392.6583,1666.0
2020-12-29 13:55:00,414.8,415.02,414.79,414.82,1702.0,392.6489,392.8571,392.6394,392.6678,1702.0
2020-12-29 14:00:00,414.77,414.78,414.02,414.22,12343.0,392.6205,392.63,391.9105,392.0999,12343.0
2020-12-29 14:05:00,414.33,414.36,414.16,414.16,3892.0,392.204,392.2324,392.0431,392.0431,3892.0
2020-12-29 14:10:00,414.12,414.18,413.85,413.9,5066.0,392.0052,392.062,391.7496,391.7969,5066.0
2020-12-29 14:15:00,413.87,414.04,413.78,413.8,3598.0,391.7685,391.9295,391.6834,391.7023,3598.0
2020-12-29 14:20:00,413.89,414.25,413.89,414.25,2171.0,391.7875,392.1283,391.7875,392.1283,2171.0
2020-12-29 14:25:00,414.27,414.33,414.04,414.17,5350.0,392.1472,392.204,391.9295,392.0525,5350.0
2020-12-29 14:30:00,414.0,414.11,413.98,414.0,10796.0,391.8916,391.9957,391.8727,391.8916,10796.0
2020-12-29 14:35:00,414.04,414.09,413.79,413.93,4125.0,391.9295,391.9768,391.6928,391.8253,4125.0
2020-12-29 14:40:00,413.89,414.01,413.75,413.97,4810.0,391.7875,391.9011,391.655,391.8632,4810.0
2020-12-29 14:45:00,413.95,414.35,413.83,414.35,18237.0,391.8443,392.2229,391.7307,392.2229,18237.0
2020-12-29 14:50:00,414.3,414.68,414.3,414.44,12350.0,392.1756,392.5353,392.1756,392.3081,12350.0
2020-12-29 14:55:00,414.55,414.58,414.42,414.44,3267.0,392.4122,392.4406,392.2892,392.3081,3267.0
2020-12-29 15:00:00,414.45,414.85,414.43,414.71,8150.0,392.3176,392.6962,392.2986,392.5637,8150.0
2020-12-29 15:05:00,414.68,414.8,414.37,414.68,9994.0,392.5353,392.6489,392.2418,392.5353,9994.0
2020-12-29 15:10:00,414.77,415.2,414.77,415.2,6276.0,392.6205,393.0275,392.6205,393.0275,6276.0
2020-12-29 15:15:00,415.16,415.58,414.9,415.58,24193.0,392.9897,393.3872,392.7435,393.3872,24193.0
2020-12-29 15:20:00,415.56,416.22,415.52,416.17,39712.0,393.3683,393.9931,393.3304,393.9457,39712.0
2020-12-29 15:25:00,416.19,416.25,415.98,416.25,13196.0,393.9647,394.0215,393.7659,394.0215,13196.0
2020-12-29 15:30:00,416.25,416.45,416.06,416.16,38951.0,394.0215,394.2108,393.8416,393.9363,38951.0
2020-12-29 15:35:00,416.17,416.37,415.81,416.34,25814.0,393.9457,394.135,393.6049,394.1066,25814.0
2020-12-29 15:40:00,416.32,416.33,415.75,415.87,39151.0,394.0877,394.0972,393.5482,393.6617,39151.0
2020-12-29 15:45:00,415.95,416.1,415.76,415.96,16962.0,393.7375,393.8795,393.5576,393.7469,16962.0
2020-12-29 15:50:00,415.92,416.15,415.57,415.77,39669.0,393.7091,393.9268,393.3778,393.5671,39669.0
2020-12-29 15:55:00,415.79,415.97,415.35,415.69,94968.0,393.586,393.7564,393.1695,393.4914,94968.0
2020-12-30 09:30:00,417.45,419.51,416.91,418.93,43567.0,395.1574,397.1074,394.6462,396.5583,43567.0
2020-12-30 09:35:00,418.85,420.25,418.85,420.25,16071.0,396.4826,397.8078,396.4826,397.8078,16071.0
2020-12-30 09:40:00,420.45,420.85,420.23,420.85,11415.0,397.9972,398.3758,397.7889,398.3758,11415.0
2020-12-30 09:45:00,420.93,421.52,420.64,420.92,17221.0,398.4515,399.01,398.177,398.4421,17221.0
2020-12-30 09:50:00,421.26,421.26,420.9,421.13,6210.0,398.7639,398.7639,398.4231,398.6408,6210.0
2020-12-30 09:55:00,421.15,421.15,420.56,420.85,14553.0,398.6598,398.6598,398.1013,398.3758,14553.0
2020-12-30 10:00:00,421.04,421.6,420.91,421.4,3431.0,398.5557,399.0858,398.4326,398.8964,3431.0
2020-12-30 10:05:00,421.26,421.34,420.59,420.85,7525.0,398.7639,398.8396,398.1297,398.3758,7525.0
2020-12-30 10:10:00,420.66,420.91,420.56,420.8,6689.0,398.1959,398.4326,398.1013,398.3285,6689.0
2020-12-30 10:15:00,420.4,421.06,420.33,421.06,6704.0,397.9498,398.5746,397.8836,398.5746,6704.0
2020-12-30 10:20:00,420.85,421.59,420.85,421.31,6925.0,398.3758,399.0763,398.3758,398.8112,6925.0
2020-12-30 10:25:00,421.37,421.64,421.3,421.57,11905.0,398.868,399.1236,398.8018,399.0574,11905.0
2020-12-30 10:30:00,421.68,421.75,421.4,421.47,4263.0,399.1615,399.2277,398.8964,398.9627,4263.0
2020-12-30 10:35:00,421.38,421.39,420.38,420.38,11535.0,398.8775,398.887,397.9309,397.9309,11535.0
2020-12-30 10:40:00,420.35,420.82,420.25,420.65,6011.0,397.9025,398.3474,397.8078,398.1865,6011.0
2020-12-30 10:45:00,420.63,421.59,420.61,421.52,4946.0,398.1676,399.0763,398.1486,399.01,4946.0
2020-12-30 10:50:00,421.44,421.44,420.99,421.07,1600.0,398.9343,398.9343,398.5083,398.5841,1600.0
2020-12-30 10:55:00,421.02,421.04,420.78,420.95,7241.0,398.5367,398.5557,398.3095,398.4705,7241.0
2020-12-30 11:00:00,421.03,421.03,420.83,420.83,1168.0,398.5462,398.5462,398.3569,398.3569,1168.0
2020-12-30 11:05:00,420.91,421.12,420.91,420.97,2270.0,398.4326,398.6314,398.4326,398.4894,2270.0
2020-12-30 11:10:00,420.84,420.85,420.28,420.31,6716.0,398.3663,398.3758,397.8362,397.8646,6716.0
2020-12-30 11:15:00,420.27,420.39,420.16,420.29,1625.0,397.8268,397.9404,397.7226,397.8457,1625.0
2020-12-30 11:20:00,420.26,420.56,420.26,420.52,1759.0,397.8173,398.1013,397.8173,398.0634,1759.0
2020-12-30 11:25:00,420.43,420.43,419.72,419.72,1800.0,397.9782,397.9782,397.3061,397.3061,1800.0
2020-12-30 11:30:00,419.71,419.8,419.5,419.5,11279.0,397.2967,397.3819,397.0979,397.0979,11279.0
2020-12-30 11:35:00,419.62,419.89,419.48,419.55,8741.0,397.2115,397.4671,397.079,397.1452,8741.0
2020-12-30 11:40:00,419.5,419.61,419.46,419.6,3462.0,397.0979,397.202,397.06,397.1926,3462.0
2020-12-30 11:45:00,419.44,419.48,419.11,419.26,2379.0,397.0411,397.079,396.7287,396.8707,2379.0
2020-12-30 11:50:00,419.27,419.61,419.27,419.61,3020.0,396.8802,397.202,396.8802,397.202,3020.0
2020-12-30 11:55:00,419.39,419.45,419.12,419.14,2400.0,396.9938,397.0506,396.7382,396.7571,2400.0
2020-12-30 12:00:00,419.1,419.62,418.92,419.53,3501.0,396.7193,397.2115,396.5489,397.1263,3501.0
2020-12-30 12:05:00,419.69,420.08,419.69,420.07,6300.0,397.2777,397.6469,397.2777,397.6375,6300.0
2020-12-30 12:10:00,419.93,419.97,419.87,419.97,1700.0,397.5049,397.5428,397.4481,397.5428,1700.0
2020-12-30 12:15:00,420.04,420.32,420.04,420.19,600.0,397.6091,397.8741,397.6091,397.751,600.0
2020-12-30 12:20:00,420.12,420.32,420.07,420.25,2986.0,397.6848,397.8741,397.6375,397.8078,2986.0
2020-12-30 12:25:00,420.14,420.41,420.07,420.32,2325.0,397.7037,397.9593,397.6375,397.8741,2325.0
2020-12-30 12:30:00,420.32,420.32,420.19,420.25,800.0,397.8741,397.8741,397.751,397.8078,800.0
2020-12-30 12:35:00,420.26,420.26,420.23,420.23,200.0,397.8173,397.8173,397.7889,397.7889,200.0
2020-12-30 12:40:00,420.21,420.38,420.2,420.3,500.0,397.77,397.9309,397.7605,397.8552,500.0
2020-12-30 12:45:00,420.34,420.34,419.84,419.84,3561.0,397.893,397.893,397.4197,397.4197,3561.0
2020-12-30 12:50:00,419.85,419.9,419.71,419.82,4936.0,397.4292,397.4765,397.2967,397.4008,4936.0
2020-12-30 12:55:00,420.03,420.14,419.99,420.08,2344.0,397.5996,397.7037,397.5617,397.6469,2344.0
2020-12-30 13:00:00,420.11,420.27,420.11,420.19,2200.0,397.6753,397.8268,397.6753,397.751,2200.0
2020-12-30 13:05:00,420.24,420.27,419.97,420.06,3300.0,397.7984,397.8268,397.5428,397.628,3300.0
2020-12-30 13:10:00,420.02,420.12,419.99,420.03,2998.0,397.5901,397.6848,397.5617,397.5996,2998.0
2020-12-30 13:15:00,420.0,420.08,419.97,420.0,1900.0,397.5712,397.6469,397.5428,397.5712,1900.0
2020-12-30 13:20:00,420.06,420.06,419.85,419.91,4950.0,397.628,397.628,397.4292,397.486,4950.0
2020-12-30 13:25:00,419.88,419.96,419.54,419.54,2350.0,397.4576,397.5333,397.1358,397.1358,2350.0
2020-12-30 13:30:00,419.5,419.77,419.5,419.68,2480.0,397.0979,397.3535,397.0979,397.2683,2480.0
2020-12-30 13:35:00,419.85,420.07,419.81,419.81,2300.0,397.4292,397.6375,397.3913,397.3913,2300.0
2020-12-30 13:40:00,419.78,419.95,419.71,419.95,2014.0,397.3629,397.5239,397.2967,397.5239,2014.0
2020-12-30 13:45:00,420.05,420.25,420.02,420.25,5609.0,397.6185,397.8078,397.5901,397.8078,5609.0
2020-12-30 13:50:00,420.29,420.34,419.87,419.87,5000.0,397.8457,397.893,397.4481,397.4481,5000.0
2020-12-30 13:55:00,419.89,419.89,419.72,419.72,2100.0,397.4671,397.4671,397.3061,397.3061,2100.0
2020-12-30 14:00:00,419.62,419.72,419.58,419.58,2488.0,397.2115,397.3061,397.1736,397.1736,2488.0
2020-12-30 14:05:00,419.74,419.74,419.63,419.63,600.0,397.3251,397.3251,397.221,397.221,600.0
2020-12-30 14:10:00,419.75,419.75,419.56,419.65,2400.0,397.3345,397.3345,397.1547,397.2399,2400.0
2020-12-30 14:15:00,419.65,419.65,419.47,419.51,6000.0,397.2399,397.2399,397.0695,397.1074,6000.0
2020-12-30 14:20:00,419.59,419.59,419.59,419.59,200.0,397.1831,397.1831,397.1831,397.1831,200.0
2020-12-30 14:25:00,419.66,419.66,419.42,419.42,5400.0,397.2493,397.2493,397.0222,397.0222,5400.0
2020-12-30 14:30:00,419.42,419.51,419.36,419.46,6693.0,397.0222,397.1074,396.9654,397.06,6693.0
2020-12-30 14:35:00,419.38,419.39,419.25,419.25,3325.0,396.9843,396.9938,396.8612,396.8612,3325.0
2020-12-30 14:40:00,419.28,419.38,419.25,419.25,4962.0,396.8896,396.9843,396.8612,396.8612,4962.0
2020-12-30 14:45:00,419.2,419.69,419.2,419.61,7688.0,396.8139,397.2777,396.8139,397.202,7688.0
2020-12-30 14:50:00,419.64,419.66,418.92,418.92,5122.0,397.2304,397.2493,396.5489,396.5489,5122.0
2020-12-30 14:55:00,418.87,418.97,418.79,418.96,3852.0,396.5015,396.5962,396.4258,396.5867,3852.0
2020-12-30 15:00:00,419.08,419.1,418.92,418.93,6364.0,396.7003,396.7193,396.5489,396.5583,6364.0
2020-12-30 15:05:00,419.05,419.07,418.8,418.95,6496.0,396.6719,396.6909,396.4353,396.5773,6496.0
2020-12-30 15:10:00,419.01,419.4,418.99,419.4,3295.0,396.6341,397.0032,396.6151,397.0032,3295.0
2020-12-30 15:15:00,419.37,419.37,419.04,419.06,4780.0,396.9748,396.9748,396.6625,396.6814,4780.0
2020-12-30 15:20:00,419.03,419.23,418.97,419.14,6534.0,396.653,396.8423,396.5962,396.7571,6534.0
2020-12-30 15:25:00,419.17,419.33,419.08,419.32,15831.0,396.7855,396.937,396.7003,396.9275,15831.0
2020-12-30 15:30:00,419.3,419.53,419.3,419.46,45626.0,396.9086,397.1263,396.9086,397.06,45626.0
2020-12-30 15:35:00,419.49,419.72,419.49,419.66,28247.0,397.0884,397.3061,397.0884,397.2493,28247.0
2020-12-30 15:40:00,419.6,419.82,419.47,419.47,20039.0,397.1926,397.4008,397.0695,397.0695,20039.0
2020-12-30 15:45:00,419.43,419.53,419.2,419.28,19050.0,397.0316,397.1263,396.8139,396.8896,19050.0
2020-12-30 15:50:00,419.35,419.81,419.3,419.66,22611.0,396.9559,397.3913,396.9086,397.2493,22611.0
2020-12-30 15:55:00,419.63,419.76,419.17,419.26,54958.0,397.221,397.344,396.7855,396.8707,54958.0
2020-12-31 09:30:00,419.0,419.75,416.15,416.93,27323.0,396.6246,397.3345,393.9268,394.6651,27323.0
2020-12-31 09:35:00,416.94,417.01,416.29,416.54,3737.0,394.6746,394.7409,394.0593,394.296,3737.0
2020-12-31 09:40:00,416.95,417.21,416.56,417.21,2500.0,394.6841,394.9302,394.3149,394.9302,2500.0
2020-12-31 09:45:00,417.15,417.92,417.15,417.41,24228.0,394.8734,395.6023,394.8734,395.1195,24228.0
2020-12-31 09:50:00,417.25,417.33,416.23,417.04,41487.0,394.968,395.0438,394.0025,394.7693,41487.0
2020-12-31 09:55:00,416.98,417.19,416.81,417.12,15697.0,394.7125,394.9113,394.5515,394.845,15697.0
2020-12-31 10:00:00,417.13,417.95,417.07,417.86,7858.0,394.8545,395.6307,394.7977,395.5455,7858.0
2020-12-31 10:05:00,417.79,417.92,417.34,417.46,5425.0,395.4792,395.6023,395.0532,395.1668,5425.0
2020-12-31 10:10:00,417.36,417.84,417.36,417.84,4653.0,395.0722,395.5265,395.0722,395.5265,4653.0
2020-12-31 10:15:00,417.9,418.45,417.78,418.42,8800.0,395.5833,396.104,395.4697,396.0756,8800.0
2020-12-31 10:20:00,418.34,418.57,418.34,418.52,2330.0,395.9998,396.2176,395.9998,396.1702,2330.0
2020-12-31 10:25:00,418.41,418.56,418.21,418.38,3106.0,396.0661,396.2081,395.8768,396.0377,3106.0
2020-12-31 10:30:00,418.65,419.22,418.59,419.22,4607.0,396.2933,396.8328,396.2365,396.8328,4607.0
2020-12-31 10:35:00,419.26,419.55,419.26,419.55,2532.0,396.8707,397.1452,396.8707,397.1452,2532.0
2020-12-31 10:40:00,419.4,419.53,419.29,419.33,2325.0,397.0032,397.1263,396.8991,396.937,2325.0
2020-12-31 10:45:00,419.45,419.56,419.35,419.46,4068.0,397.0506,397.1547,396.9559,397.06,4068.0
2020-12-31 10:50:00,419.17,419.67,419.17,419.67,1100.0,396.7855,397.2588,396.7855,397.2588,1100.0
2020-12-31 10:55:00,419.64,419.65,419.32,419.33,2683.0,397.2304,397.2399,396.9275,396.937,2683.0
2020-12-31 11:00:00,419.41,419.59,419.22,419.59,3614.0,397.0127,397.1831,396.8328,397.1831,3614.0
2020-12-31 11:05:00,419.67,419.71,419.56,419.6,3301.0,397.2588,397.2967,397.1547,397.1926,3301.0
2020-12-31 11:10:00,419.36,419.45,419.07,419.35,2039.0,396.9654,397.0506,396.6909,396.9559,2039.0
2020-12-31 11:15:00,419.37,419.47,419.37,419.47,918.0,396.9748,397.0695,396.9748,397.0695,918.0
2020-12-31 11:20:00,419.33,419.65,419.33,419.62,1499.0,396.937,397.2399,396.937,397.2115,1499.0
2020-12-31 11:25:00,419.67,419.69,419.38,419.38,2437.0,397.2588,397.2777,396.9843,396.9843,2437.0
2020-12-31 11:30:00,419.41,419.57,419.24,419.24,2610.0,397.0127,397.1642,396.8518,396.8518,2610.0
2020-12-31 11:35:00,419.39,419.39,419.03,419.12,4845.0,396.9938,396.9938,396.653,396.7382,4845.0
2020-12-31 11:40:00,419.04,419.04,419.02,419.03,1100.0,396.6625,396.6625,396.6435,396.653,1100.0
2020-12-31 11:45:00,418.98,419.0,418.86,418.97,1510.0,396.6057,396.6246,396.4921,396.5962,1510.0
2020-12-31 11:50:00,418.94,418.94,418.78,418.78,600.0,396.5678,396.5678,396.4163,396.4163,600.0
2020-12-31 11:55:00,418.89,419.36,418.87,419.36,900.0,396.5205,396.9654,396.5015,396.9654,900.0
2020-12-31 12:00:00,419.17,419.19,418.99,419.19,5850.0,396.7855,396.8044,396.6151,396.8044,5850.0
2020-12-31 12:05:00,419.63,419.63,419.63,419.63,100.0,397.221,397.221,397.221,397.221,100.0
2020-12-31 12:10:00,419.91,419.91,419.79,419.79,1414.0,397.486,397.486,397.3724,397.3724,1414.0
2020-12-31 12:15:00,419.75,419.83,419.55,419.55,12861.0,397.3345,397.4103,397.1452,397.1452,12861.0
2020-12-31 12:20:00,419.59,419.63,419.5,419.5,975.0,397.1831,397.221,397.0979,397.0979,975.0
2020-12-31 12:25:00,419.69,420.04,419.69,420.04,1255.0,397.2777,397.6091,397.2777,397.6091,1255.0
2020-12-31 12:30:00,420.0,420.0,419.79,419.79,735.0,397.5712,397.5712,397.3724,397.3724,735.0
2020-12-31 12:35:00,419.75,419.75,419.64,419.64,900.0,397.3345,397.3345,397.2304,397.2304,900.0
2020-12-31 12:40:00,419.67,419.67,419.56,419.66,900.0,397.2588,397.2588,397.1547,397.2493,900.0
2020-12-31 12:45:00,419.75,419.96,419.75,419.96,1800.0,397.3345,397.5333,397.3345,397.5333,1800.0
2020-12-31 12:50:00,419.86,419.86,419.72,419.74,4103.0,397.4387,397.4387,397.3061,397.3251,4103.0
2020-12-31 12:55:00,419.71,420.13,419.69,420.13,1115.0,397.2967,397.6943,397.2777,397.6943,1115.0
2020-12-31 13:00:00,420.15,420.27,420.08,420.27,1006.0,397.7132,397.8268,397.6469,397.8268,1006.0
2020-12-31 13:05:00,420.26,420.26,420.14,420.17,1021.0,397.8173,397.8173,397.7037,397.7321,1021.0
2020-12-31 13:10:00,420.09,420.16,420.06,420.16,700.0,397.6564,397.7226,397.628,397.7226,700.0
2020-12-31 13:15:00,420.23,420.31,420.14,420.22,955.0,397.7889,397.8646,397.7037,397.7794,955.0
2020-12-31 13:20:00,420.11,420.18,419.93,419.93,1350.0,397.6753,397.7416,397.5049,397.5049,1350.0
2020-12-31 13:25:00,419.91,419.95,419.81,419.82,516.0,397.486,397.5239,397.3913,397.4008,516.0
2020-12-31 13:30:00,419.85,420.04,419.85,419.85,1630.0,397.4292,397.6091,397.4292,397.4292,1630.0
2020-12-31 13:35:00,419.85,419.85,419.65,419.65,6505.0,397.4292,397.4292,397.2399,397.2399,6505.0
2020-12-31 13:40:00,419.66,419.66,419.54,419.6,1924.0,397.2493,397.2493,397.1358,397.1926,1924.0
2020-12-31 13:45:00,419.78,419.86,419.73,419.81,7315.0,397.3629,397.4387,397.3156,397.3913,7315.0
2020-12-31 13:50:00,419.72,419.75,419.66,419.75,3000.0,397.3061,397.3345,397.2493,397.3345,3000.0
2020-12-31 13:55:00,419.79,419.87,419.72,419.86,4563.0,397.3724,397.4481,397.3061,397.4387,4563.0
2020-12-31 14:00:00,419.84,419.98,419.8,419.93,3330.0,397.4197,397.5523,397.3819,397.5049,3330.0
2020-12-31 14:05:00,419.96,420.0,419.66,419.84,2137.0,397.5333,397.5712,397.2493,397.4197,2137.0
2020-12-31 14:10:00,419.96,420.11,419.89,420.11,1440.0,397.5333,397.6753,397.4671,397.6753,1440.0
2020-12-31 14:15:00,420.28,420.66,420.27,420.64,2429.0,397.8362,398.1959,397.8268,398.177,2429.0
2020-12-31 14:20:00,420.67,420.68,420.54,420.56,5570.0,398.2054,398.2149,398.0824,398.1013,5570.0
2020-12-31 14:25:00,420.61,420.63,420.47,420.54,1919.0,398.1486,398.1676,398.0161,398.0824,1919.0
2020-12-31 14:30:00,420.66,421.07,420.66,421.01,2920.0,398.1959,398.5841,398.1959,398.5273,2920.0
2020-12-31 14:35:00,420.93,421.04,420.86,421.02,3397.0,398.4515,398.5557,398.3853,398.5367,3397.0
2020-12-31 14:40:00,421.08,421.25,421.08,421.22,4135.0,398.5935,398.7544,398.5935,398.726,4135.0
2020-12-31 14:45:00,421.21,421.21,421.05,421.08,5950.0,398.7166,398.7166,398.5651,398.5935,5950.0
2020-12-31 14:50:00,421.04,421.08,420.69,420.69,1628.0,398.5557,398.5935,398.2243,398.2243,1628.0
2020-12-31 14:55:00,420.76,420.76,420.63,420.68,3444.0,398.2906,398.2906,398.1676,398.2149,3444.0
2020-12-31 15:00:00,420.65,420.87,420.63,420.65,1509.0,398.1865,398.3947,398.1676,398.1865,1509.0
2020-12-31 15:05:00,420.83,421.35,420.74,421.19,6345.0,398.3569,398.8491,398.2717,398.6976,6345.0
2020-12-31 15:10:00,421.11,421.4,421.06,421.32,2294.0,398.6219,398.8964,398.5746,398.8207,2294.0
2020-12-31 15:15:00,421.4,421.62,421.4,421.56,4400.0,398.8964,399.1047,398.8964,399.0479,4400.0
2020-12-31 15:20:00,421.54,421.6,421.32,421.51,12382.0,399.029,399.0858,398.8207,399.0006,12382.0
2020-12-31 15:25:00,421.48,421.59,421.26,421.26,2316.0,398.9722,399.0763,398.7639,398.7639,2316.0
2020-12-31 15:30:00,421.19,421.35,421.09,421.26,5395.0,398.6976,398.8491,398.603,398.7639,5395.0
2020-12-31 15:35:00,421.32,421.73,421.28,421.43,4881.0,398.8207,399.2088,398.7828,398.9248,4881.0
2020-12-31 15:40:00,421.33,421.77,421.18,421.45,18568.0,398.8302,399.2467,398.6882,398.9438,18568.0
2020-12-31 15:45:00,421.47,421.55,421.18,421.18,17976.0,398.9627,399.0384,398.6882,398.6882,17976.0
2020-12-31 15:50:00,421.54,421.58,420.74,420.74,42037.0,399.029,399.0668,398.2717,398.2717,42037.0
2020-12-31 15:55:00,420.71,420.74,419.81,419.92,184519.0,398.2433,398.2717,397.3913,397.4955,184519.0
2021-01-04 09:30:00,422.29,422.76,421.41,421.6,44249.0,399.7389,400.1838,398.9059,399.0858,44249.0
2021-01-04 09:35:00,421.57,421.9,420.53,421.37,23471.0,399.0574,399.3697,398.0729,398.868,23471.0
2021-01-04 09:40:00,421.12,421.9,420.78,421.82,20620.0,398.6314,399.3697,398.3095,399.294,20620.0
2021-01-04 09:45:00,422.04,422.04,421.01,421.01,24729.0,399.5023,399.5023,398.5273,398.5273,24729.0
2021-01-04 09:50:00,420.98,421.02,419.57,420.13,24392.0,398.4989,398.5367,397.1642,397.6943,24392.0
2021-01-04 09:55:00,420.43,421.07,419.99,420.19,36058.0,397.9782,398.5841,397.5617,397.751,36058.0
2021-01-04 10:00:00,420.33,420.58,419.78,419.79,15029.0,397.8836,398.1202,397.3629,397.3724,15029.0
2021-01-04 10:05:00,419.96,420.12,418.68,418.91,23711.0,397.5333,397.6848,396.3217,396.5394,23711.0
2021-01-04 10:10:00,418.89,419.47,418.88,419.31,27404.0,396.5205,397.0695,396.511,396.918,27404.0
2021-01-04 10:15:00,419.39,419.58,418.88,419.11,32088.0,396.9938,397.1736,396.511,396.7287,32088.0
2021-01-04 10:20:00,418.99,419.46,418.86,419.17,9628.0,396.6151,397.06,396.4921,396.7855,9628.0
2021-01-04 10:25:00,419.04,419.46,418.92,419.3,7718.0,396.6625,397.06,396.5489,396.9086,7718.0
2021-01-04 10:30:00,419.19,419.19,418.03,418.18,14587.0,396.8044,396.8044,395.7064,395.8484,14587.0
2021-01-04 10:35:00,417.85,417.86,416.83,417.19,8830.0,395.536,395.5455,394.5705,394.9113,8830.0
2021-01-04 10:40:00,416.99,417.67,416.95,417.32,4020.0,394.7219,395.3656,394.6841,395.0343,4020.0
2021-01-04 10:45:00,417.23,417.23,416.48,416.83,13651.0,394.9491,394.9491,394.2392,394.5705,13651.0
2021-01-04 10:50:00,416.74,416.85,413.96,414.19,57067.0,394.4853,394.5894,391.8537,392.0715,57067.0
2021-01-04 10:55:00,414.03,414.03,412.76,413.72,25012.0,391.92,391.92,390.7178,391.6266,25012.0
2021-01-04 11:00:00,413.54,414.01,411.98,412.64,27562.0,391.4562,391.9011,389.9795,390.6042,27562.0
2021-01-04 11:05:00,412.76,413.01,411.52,411.83,26193.0,390.7178,390.9545,389.544,389.8375,26193.0
2021-01-04 11:10:00,411.69,413.21,411.5,413.13,18915.0,389.705,391.1438,389.5251,391.0681,18915.0
2021-01-04 11:15:00,413.07,413.6,412.78,413.6,15879.0,391.0113,391.513,390.7368,391.513,15879.0
2021-01-04 11:20:00,413.53,414.12,413.37,413.83,28072.0,391.4467,392.0052,391.2952,391.7307,28072.0
2021-01-04 11:25:00,413.78,414.51,413.67,414.51,34833.0,391.6834,392.3744,391.5792,392.3744,34833.0
2021-01-04 11:30:00,414.35,414.45,413.78,414.21,21014.0,392.2229,392.3176,391.6834,392.0904,21014.0
2021-01-04 11:35:00,414.21,414.27,413.18,413.8,8934.0,392.0904,392.1472,391.1154,391.7023,8934.0
2021-01-04 11:40:00,413.72,413.72,413.36,413.61,11161.0,391.6266,391.6266,391.2858,391.5224,11161.0
2021-01-04 11:45:00,413.68,413.72,413.44,413.66,7095.0,391.5887,391.6266,391.3615,391.5698,7095.0
2021-01-04 11:50:00,413.81,414.12,412.91,412.91,45473.0,391.7118,392.0052,390.8598,390.8598,45473.0
2021-01-04 11:55:00,412.84,412.96,412.12,412.49,15098.0,390.7936,390.9071,390.112,390.4622,15098.0
2021-01-04 12:00:00,412.27,412.61,411.82,411.96,65194.0,390.254,390.5758,389.828,389.9605,65194.0
2021-01-04 12:05:00,412.03,412.48,411.21,411.33,9120.0,390.0268,390.4528,389.2506,389.3642,9120.0
2021-01-04 12:10:00,411.41,411.6,410.48,410.51,59215.0,389.4399,389.6198,388.5596,388.588,59215.0
2021-01-04 12:15:00,410.29,411.32,409.73,410.96,56878.0,388.3797,389.3547,387.8496,389.0139,56878.0
2021-01-04 12:20:00,410.96,411.38,410.68,411.22,21380.0,389.0139,389.4115,388.7489,389.2601,21380.0
2021-01-04 12:25:00,411.18,411.61,410.93,411.47,5814.0,389.2222,389.6292,388.9855,389.4967,5814.0
2021-01-04 12:30:00,411.4,411.65,410.75,411.65,19421.0,389.4304,389.6671,388.8152,389.6671,19421.0
2021-01-04 12:35:00,411.67,411.73,410.7,410.89,19201.0,389.686,389.7428,388.7678,388.9477,19201.0
2021-01-04 12:40:00,410.67,410.68,410.25,410.3,5095.0,388.7394,388.7489,388.3419,388.3892,5095.0
2021-01-04 12:45:00,410.27,410.64,410.05,410.51,6078.0,388.3608,388.711,388.1525,388.588,6078.0
2021-01-04 12:50:00,410.48,411.68,410.48,411.67,7700.0,388.5596,389.6955,388.5596,389.686,7700.0
2021-01-04 12:55:00,411.71,412.37,411.7,412.22,22371.0,389.7239,390.3486,389.7144,390.2067,22371.0
2021-01-04 13:00:00,412.14,412.42,411.95,412.34,11755.0,390.1309,390.396,389.9511,390.3203,11755.0
2021-01-04 13:05:00,412.34,413.08,412.34,412.95,15136.0,390.3203,391.0207,390.3203,390.8977,15136.0
2021-01-04 13:10:00,413.07,413.65,412.98,413.49,4517.0,391.0113,391.5603,390.9261,391.4088,4517.0
2021-01-04 13:15:00,413.51,413.95,413.51,413.68,6812.0,391.4278,391.8443,391.4278,391.5887,6812.0
2021-01-04 13:20:00,413.81,414.65,413.74,414.64,6014.0,391.7118,392.5069,391.6455,392.4974,6014.0
2021-01-04 13:25:00,414.8,415.27,414.58,414.68,16054.0,392.6489,393.0938,392.4406,392.5353,16054.0
2021-01-04 13:30:00,414.66,414.66,413.77,413.81,10537.0,392.5164,392.5164,391.6739,391.7118,10537.0
2021-01-04 13:35:00,413.82,414.48,413.82,414.48,32168.0,391.7212,392.346,391.7212,392.346,32168.0
2021-01-04 13:40:00,414.46,414.72,413.66,413.77,6129.0,392.327,392.5732,391.5698,391.6739,6129.0
2021-01-04 13:45:00,414.13,414.38,414.06,414.38,5394.0,392.0147,392.2513,391.9484,392.2513,5394.0
2021-01-04 13:50:00,414.71,415.17,414.59,415.01,4906.0,392.5637,392.9991,392.4501,392.8477,4906.0
2021-01-04 13:55:00,415.12,415.12,414.82,414.9,1521.0,392.9518,392.9518,392.6678,392.7435,1521.0
2021-01-04 14:00:00,414.78,414.89,414.23,414.67,9180.0,392.63,392.7341,392.1093,392.5258,9180.0
2021-01-04 14:05:00,414.59,414.59,413.64,413.64,1583.0,392.4501,392.4501,391.5508,391.5508,1583.0
2021-01-04 14:10:00,413.53,413.85,413.09,413.68,22868.0,391.4467,391.7496,391.0302,391.5887,22868.0
2021-01-04 14:15:00,413.73,413.83,413.33,413.33,4043.0,391.636,391.7307,391.2574,391.2574,4043.0
2021-01-04 14:20:00,413.27,413.98,413.26,413.98,9820.0,391.2006,391.8727,391.1911,391.8727,9820.0
2021-01-04 14:25:00,413.86,413.86,413.31,413.44,36363.0,391.7591,391.7591,391.2385,391.3615,36363.0
2021-01-04 14:30:00,413.11,413.31,412.54,412.54,18663.0,391.0491,391.2385,390.5096,390.5096,18663.0
2021-01-04 14:35:00,412.61,412.89,412.4,412.49,31992.0,390.5758,390.8409,390.377,390.4622,31992.0
2021-01-04 14:40:00,412.61,412.81,412.42,412.62,2969.0,390.5758,390.7652,390.396,390.5853,2969.0
2021-01-04 14:45:00,412.7,412.84,412.15,412.15,8258.0,390.661,390.7936,390.1404,390.1404,8258.0
2021-01-04 14:50:00,412.21,412.33,412.07,412.3,4510.0,390.1972,390.3108,390.0647,390.2824,4510.0
2021-01-04 14:55:00,412.12,413.62,412.12,413.51,21531.0,390.112,391.5319,390.112,391.4278,21531.0
2021-01-04 15:00:00,413.53,413.61,412.13,412.3,12351.0,391.4467,391.5224,390.1215,390.2824,12351.0
2021-01-04 15:05:00,412.16,413.12,412.16,412.62,11844.0,390.1499,391.0586,390.1499,390.5853,11844.0
2021-01-04 15:10:00,412.81,413.11,412.67,412.88,6964.0,390.7652,391.0491,390.6326,390.8314,6964.0
2021-01-04 15:15:00,412.96,412.96,412.4,412.62,31054.0,390.9071,390.9071,390.377,390.5853,31054.0
2021-01-04 15:20:00,412.59,412.93,412.42,412.64,12311.0,390.5569,390.8787,390.396,390.6042,12311.0
2021-01-04 15:25:00,412.72,413.05,412.49,412.69,85106.0,390.68,390.9923,390.4622,390.6516,85106.0
2021-01-04 15:30:00,412.65,413.66,412.13,413.25,19638.0,390.6137,391.5698,390.1215,391.1817,19638.0
2021-01-04 15:35:00,413.34,413.76,413.11,413.66,46055.0,391.2669,391.6644,391.0491,391.5698,46055.0
2021-01-04 15:40:00,413.66,413.8,413.27,413.67,39833.0,391.5698,391.7023,391.2006,391.5792,39833.0
2021-01-04 15:45:00,413.63,414.21,413.63,414.21,34053.0,391.5414,392.0904,391.5414,392.0904,34053.0
2021-01-04 15:50:00,414.41,414.43,413.26,413.76,23846.0,392.2797,392.2986,391.1911,391.6644,23846.0
2021-01-04 15:55:00,413.51,413.57,412.95,413.23,75911.0,391.4278,391.4846,390.8977,391.1627,75911.0
2021-01-05 09:30:00,412.95,416.51,412.87,416.14,125604.0,390.8977,394.2676,390.8219,393.9173,125604.0
2021-01-05 09:35:00,416.13,417.44,415.83,417.44,31771.0,393.9079,395.1479,393.6239,395.1479,31771.0
2021-01-05 09:40:00,417.51,418.35,417.24,417.42,24152.0,395.2142,396.0093,394.9586,395.129,24152.0
2021-01-05 09:45:00,417.58,417.78,416.98,417.66,4613.0,395.2804,395.4697,394.7125,395.3562,4613.0
2021-01-05 09:50:00,417.55,417.64,416.65,416.65,13597.0,395.252,395.3372,394.4001,394.4001,13597.0
2021-01-05 09:55:00,416.72,416.99,416.61,416.63,10103.0,394.4664,394.7219,394.3622,394.3812,10103.0
2021-01-05 10:00:00,416.69,418.58,416.66,418.51,49583.0,394.438,396.227,394.4096,396.1608,49583.0
2021-01-05 10:05:00,418.55,418.74,416.95,417.06,43727.0,396.1986,396.3785,394.6841,394.7882,43727.0
2021-01-05 10:10:00,417.02,417.32,416.93,417.05,16335.0,394.7503,395.0343,394.6651,394.7787,16335.0
2021-01-05 10:15:00,417.02,417.51,416.49,416.49,25389.0,394.7503,395.2142,394.2486,394.2486,25389.0
2021-01-05 10:20:00,416.45,417.39,416.45,417.39,18438.0,394.2108,395.1006,394.2108,395.1006,18438.0
2021-01-05 10:25:00,417.44,417.49,416.73,417.17,12744.0,395.1479,395.1952,394.4758,394.8923,12744.0
2021-01-05 10:30:00,417.34,417.35,416.51,416.57,6853.0,395.0532,395.0627,394.2676,394.3244,6853.0
2021-01-05 10:35:00,416.57,417.07,416.57,416.75,10270.0,394.3244,394.7977,394.3244,394.4947,10270.0
2021-01-05 10:40:00,416.85,416.97,415.87,415.91,12765.0,394.5894,394.703,393.6617,393.6996,12765.0
2021-01-05 10:45:00,415.8,416.88,415.8,416.86,10396.0,393.5955,394.6178,393.5955,394.5989,10396.0
2021-01-05 10:50:00,417.25,417.86,417.19,417.84,5180.0,394.968,395.5455,394.9113,395.5265,5180.0
2021-01-05 10:55:00,417.63,417.63,416.59,416.8,2447.0,395.3278,395.3278,394.3433,394.5421,2447.0
2021-01-05 11:00:00,416.7,417.35,416.57,417.23,3293.0,394.4474,395.0627,394.3244,394.9491,3293.0
2021-01-05 11:05:00,417.1,417.11,416.48,416.69,2168.0,394.8261,394.8355,394.2392,394.438,2168.0
2021-01-05 11:10:00,416.76,417.04,416.51,416.83,5917.0,394.5042,394.7693,394.2676,394.5705,5917.0
2021-01-05 11:15:00,416.76,416.76,416.26,416.68,17303.0,394.5042,394.5042,394.0309,394.4285,17303.0
2021-01-05 11:20:00,416.79,417.3,416.74,417.24,5994.0,394.5326,395.0154,394.4853,394.9586,5994.0
2021-01-05 11:25:00,417.29,417.81,417.22,417.67,9115.0,395.0059,395.4981,394.9397,395.3656,9115.0
2021-01-05 11:30:00,417.66,418.04,417.66,418.01,8361.0,395.3562,395.7159,395.3562,395.6875,8361.0
2021-01-05 11:35:00,418.03,418.18,417.62,417.85,15244.0,395.7064,395.8484,395.3183,395.536,15244.0
2021-01-05 11:40:00,417.87,418.14,417.82,418.06,8862.0,395.5549,395.8105,395.5076,395.7348,8862.0
2021-01-05 11:45:00,418.25,418.25,417.68,417.8,3296.0,395.9146,395.9146,395.3751,395.4887,3296.0
2021-01-05 11:50:00,417.75,417.92,417.68,417.82,3625.0,395.4413,395.6023,395.3751,395.5076,3625.0
2021-01-05 11:55:00,417.86,417.99,417.8,417.89,4584.0,395.5455,395.6685,395.4887,395.5739,4584.0
2021-01-05 12:00:00,417.92,418.32,417.89,418.15,3931.0,395.6023,395.9809,395.5739,395.82,3931.0
2021-01-05 12:05:00,418.24,419.17,418.24,419.17,8592.0,395.9052,396.7855,395.9052,396.7855,8592.0
2021-01-05 12:10:00,419.11,419.26,418.45,418.48,7833.0,396.7287,396.8707,396.104,396.1324,7833.0
2021-01-05 12:15:00,418.51,418.87,418.5,418.7,2900.0,396.1608,396.5015,396.1513,396.3406,2900.0
2021-01-05 12:20:00,418.76,418.77,418.49,418.54,5630.0,396.3974,396.4069,396.1418,396.1892,5630.0
2021-01-05 12:25:00,418.56,418.67,418.52,418.58,3410.0,396.2081,396.3122,396.1702,396.227,3410.0
2021-01-05 12:30:00,418.58,418.94,418.58,418.91,2909.0,396.227,396.5678,396.227,396.5394,2909.0
2021-01-05 12:35:00,418.83,419.37,418.82,419.32,5381.0,396.4637,396.9748,396.4542,396.9275,5381.0
2021-01-05 12:40:00,419.4,419.4,418.92,418.92,1210.0,397.0032,397.0032,396.5489,396.5489,1210.0
2021-01-05 12:45:00,418.91,419.01,418.86,418.93,2358.0,396.5394,396.6341,396.4921,396.5583,2358.0
2021-01-05 12:50:00,418.96,419.31,418.95,419.18,4843.0,396.5867,396.918,396.5773,396.795,4843.0
2021-01-05 12:55:00,419.2,419.61,419.2,419.61,825.0,396.8139,397.202,396.8139,397.202,825.0
2021-01-05 13:00:00,419.61,420.04,419.55,419.77,2462.0,397.202,397.6091,397.1452,397.3535,2462.0
2021-01-05 13:05:00,419.72,419.81,419.45,419.48,2044.0,397.3061,397.3913,397.0506,397.079,2044.0
2021-01-05 13:10:00,419.52,419.68,419.51,419.53,2949.0,397.1168,397.2683,397.1074,397.1263,2949.0
2021-01-05 13:15:00,419.49,419.85,419.49,419.85,20288.0,397.0884,397.4292,397.0884,397.4292,20288.0
2021-01-05 13:20:00,419.79,419.79,419.39,419.39,6324.0,397.3724,397.3724,396.9938,396.9938,6324.0
2021-01-05 13:25:00,419.53,419.59,419.47,419.55,2279.0,397.1263,397.1831,397.0695,397.1452,2279.0
2021-01-05 13:30:00,419.55,419.6,419.23,419.23,1992.0,397.1452,397.1926,396.8423,396.8423,1992.0
2021-01-05 13:35:00,419.31,419.35,419.23,419.23,5945.0,396.918,396.9559,396.8423,396.8423,5945.0
2021-01-05 13:40:00,419.22,419.42,419.22,419.42,6065.0,396.8328,397.0222,396.8328,397.0222,6065.0
2021-01-05 13:45:00,419.41,419.64,419.39,419.59,7483.0,397.0127,397.2304,396.9938,397.1831,7483.0
2021-01-05 13:50:00,419.46,419.49,419.39,419.48,6354.0,397.06,397.0884,396.9938,397.079,6354.0
2021-01-05 13:55:00,419.74,420.01,419.74,420.01,3159.0,397.3251,397.5807,397.3251,397.5807,3159.0
2021-01-05 14:00:00,419.94,420.41,419.94,420.39,5151.0,397.5144,397.9593,397.5144,397.9404,5151.0
2021-01-05 14:05:00,420.6,420.89,420.48,420.77,11264.0,398.1392,398.4137,398.0256,398.3001,11264.0
2021-01-05 14:10:00,420.81,420.84,420.75,420.78,1705.0,398.3379,398.3663,398.2811,398.3095,1705.0
2021-01-05 14:15:00,420.83,421.1,420.73,420.8,14183.0,398.3569,398.6125,398.2622,398.3285,14183.0
2021-01-05 14:20:00,420.83,421.0,420.77,421.0,12724.0,398.3569,398.5178,398.3001,398.5178,12724.0
2021-01-05 14:25:00,421.04,421.05,420.92,420.93,4337.0,398.5557,398.5651,398.4421,398.4515,4337.0
2021-01-05 14:30:00,421.08,421.3,420.46,420.54,8995.0,398.5935,398.8018,398.0066,398.0824,8995.0
2021-01-05 14:35:00,420.6,420.6,420.15,420.15,9099.0,398.1392,398.1392,397.7132,397.7132,9099.0
2021-01-05 14:40:00,420.15,420.48,420.08,420.2,11479.0,397.7132,398.0256,397.6469,397.7605,11479.0
2021-01-05 14:45:00,420.26,420.54,420.22,420.36,4647.0,397.8173,398.0824,397.7794,397.912,4647.0
2021-01-05 14:50:00,420.33,420.33,419.68,419.8,17358.0,397.8836,397.8836,397.2683,397.3819,17358.0
2021-01-05 14:55:00,419.77,419.78,419.5,419.51,13455.0,397.3535,397.3629,397.0979,397.1074,13455.0
2021-01-05 15:00:00,419.53,420.27,419.52,420.27,19562.0,397.1263,397.8268,397.1168,397.8268,19562.0
2021-01-05 15:05:00,420.24,420.58,420.16,420.44,17914.0,397.7984,398.1202,397.7226,397.9877,17914.0
2021-01-05 15:10:00,420.42,420.76,420.23,420.51,13270.0,397.9688,398.2906,397.7889,398.054,13270.0
2021-01-05 15:15:00,420.49,420.53,419.95,420.01,19730.0,398.035,398.0729,397.5239,397.5807,19730.0
2021-01-05 15:20:00,420.03,420.07,419.53,420.02,30881.0,397.5996,397.6375,397.1263,397.5901,30881.0
2021-01-05 15:25:00,419.93,419.94,419.57,419.7,16059.0,397.5049,397.5144,397.1642,397.2872,16059.0
2021-01-05 15:30:00,419.59,419.85,419.5,419.66,20199.0,397.1831,397.4292,397.0979,397.2493,20199.0
2021-01-05 15:35:00,419.71,420.18,419.71,419.81,23568.0,397.2967,397.7416,397.2967,397.3913,23568.0
2021-01-05 15:40:00,419.84,420.54,419.71,420.49,17940.0,397.4197,398.0824,397.2967,398.035,17940.0
2021-01-05 15:45:00,420.45,420.48,419.67,420.03,23246.0,397.9972,398.0256,397.2588,397.5996,23246.0
2021-01-05 15:50:00,420.03,420.25,419.56,419.7,59377.0,397.5996,397.8078,397.1547,397.2872,59377.0
2021-01-05 15:55:00,419.7,419.7,418.88,419.4,117837.0,397.2872,397.2872,396.511,397.0032,117837.0
2021-01-06 09:30:00,422.28,427.01,422.13,425.7,61353.0,399.7294,404.2068,399.5874,402.9668,61353.0
2021-01-06 09:35:00,425.56,428.39,425.51,428.26,24894.0,402.8343,405.5132,402.7869,405.3901,24894.0
2021-01-06 09:40:00,428.29,428.36,427.57,427.99,12922.0,405.4185,405.4848,404.7369,405.1345,12922.0
2021-01-06 09:45:00,427.92,428.96,427.65,428.72,12566.0,405.0683,406.0527,404.8127,405.8255,12566.0
2021-01-06 09:50:00,428.69,428.97,427.86,428.92,16791.0,405.7971,406.0622,405.0115,406.0148,16791.0
2021-01-06 09:55:00,429.01,429.82,428.65,429.63,33573.0,406.1,406.8668,405.7593,406.6869,33573.0
2021-01-06 10:00:00,429.65,430.16,429.15,429.9,24681.0,406.7059,407.1886,406.2326,406.9425,24681.0
2021-01-06 10:05:00,430.09,430.14,429.48,430.07,7064.0,407.1224,407.1697,406.5449,407.1034,7064.0
2021-01-06 10:10:00,430.15,430.64,430.05,430.4,23316.0,407.1792,407.643,407.0845,407.4158,23316.0
2021-01-06 10:15:00,430.46,430.95,430.02,430.87,16601.0,407.4726,407.9364,407.0561,407.8607,16601.0
2021-01-06 10:20:00,430.7,430.96,430.28,430.35,6013.0,407.6998,407.9459,407.3022,407.3685,6013.0
2021-01-06 10:25:00,430.35,430.99,430.23,430.92,14372.0,407.3685,407.9743,407.2549,407.908,14372.0
2021-01-06 10:30:00,431.22,431.65,431.08,431.59,27154.0,408.192,408.5991,408.0595,408.5423,27154.0
2021-01-06 10:35:00,431.72,431.96,431.34,431.79,16521.0,408.6653,408.8925,408.3056,408.7316,16521.0
2021-01-06 10:40:00,431.87,432.01,431.5,431.9,5835.0,408.8073,408.9398,408.4571,408.8357,5835.0
2021-01-06 10:45:00,431.76,432.47,431.47,432.47,21302.0,408.7032,409.3753,408.4287,409.3753,21302.0
2021-01-06 10:50:00,432.46,432.72,432.39,432.66,12629.0,409.3658,409.6119,409.2995,409.5551,12629.0
2021-01-06 10:55:00,432.77,433.01,432.45,432.92,9855.0,409.6593,409.8864,409.3563,409.8012,9855.0
2021-01-06 11:00:00,432.88,433.49,432.88,433.48,14343.0,409.7634,410.3408,409.7634,410.3313,14343.0
2021-01-06 11:05:00,433.51,433.88,433.4,433.86,18876.0,410.3597,410.71,410.2556,410.691,18876.0
2021-01-06 11:10:00,433.81,433.83,433.16,433.61,20879.0,410.6437,410.6626,410.0284,410.4544,20879.0
2021-01-06 11:15:00,433.66,434.16,433.66,434.16,7414.0,410.5017,410.975,410.5017,410.975,7414.0
2021-01-06 11:20:00,434.13,434.52,434.03,434.5,4040.0,410.9466,411.3158,410.852,411.2969,4040.0
2021-01-06 11:25:00,434.45,434.54,434.17,434.26,6515.0,411.2495,411.3347,410.9845,411.0697,6515.0
2021-01-06 11:30:00,434.35,434.47,434.15,434.4,3238.0,411.1549,411.2685,410.9656,411.2022,3238.0
2021-01-06 11:35:00,434.26,434.26,433.47,433.47,5551.0,411.0697,411.0697,410.3219,410.3219,5551.0
2021-01-06 11:40:00,433.53,433.91,433.49,433.9,14828.0,410.3787,410.7384,410.3408,410.7289,14828.0
2021-01-06 11:45:00,433.9,434.57,433.9,434.55,11631.0,410.7289,411.3631,410.7289,411.3442,11631.0
2021-01-06 11:50:00,434.6,435.1,434.58,435.03,28892.0,411.3915,411.8648,411.3726,411.7986,28892.0
2021-01-06 11:55:00,435.03,435.16,434.98,435.03,8469.0,411.7986,411.9216,411.7512,411.7986,8469.0
2021-01-06 12:00:00,435.07,435.43,435.05,435.22,27376.0,411.8364,412.1772,411.8175,411.9784,27376.0
2021-01-06 12:05:00,435.19,435.95,435.16,435.5,18514.0,411.95,412.6694,411.9216,412.2435,18514.0
2021-01-06 12:10:00,435.59,436.08,435.4,436.08,11732.0,412.3287,412.7925,412.1488,412.7925,11732.0
2021-01-06 12:15:00,435.82,436.38,435.82,436.24,2608.0,412.5464,413.0765,412.5464,412.9439,2608.0
2021-01-06 12:20:00,436.15,436.19,435.84,435.89,3283.0,412.8588,412.8966,412.5653,412.6126,3283.0
2021-01-06 12:25:00,435.9,436.54,435.83,436.49,5125.0,412.6221,413.2279,412.5558,413.1806,5125.0
2021-01-06 12:30:00,436.5,436.73,436.0,436.1,16102.0,413.1901,413.4078,412.7168,412.8114,16102.0
2021-01-06 12:35:00,436.08,436.46,436.08,436.36,11877.0,412.7925,413.1522,412.7925,413.0575,11877.0
2021-01-06 12:40:00,436.46,437.04,436.39,437.04,5509.0,413.1522,413.7012,413.0859,413.7012,5509.0
2021-01-06 12:45:00,437.08,437.19,436.83,436.97,5350.0,413.7391,413.8432,413.5024,413.635,5350.0
2021-01-06 12:50:00,437.08,437.69,437.08,437.69,17345.0,413.7391,414.3165,413.7391,414.3165,17345.0
2021-01-06 12:55:00,437.72,437.89,437.28,437.4,18129.0,414.3449,414.5058,413.9284,414.042,18129.0
2021-01-06 13:00:00,437.56,437.59,437.01,437.34,23311.0,414.1935,414.2219,413.6728,413.9852,23311.0
2021-01-06 13:05:00,437.31,437.31,437.03,437.22,10130.0,413.9568,413.9568,413.6918,413.8716,10130.0
2021-01-06 13:10:00,437.39,437.45,437.09,437.35,24902.0,414.0325,414.0893,413.7486,413.9947,24902.0
2021-01-06 13:15:00,437.47,437.64,437.13,437.3,8116.0,414.1083,414.2692,413.7864,413.9473,8116.0
2021-01-06 13:20:00,437.29,437.61,437.11,437.47,5172.0,413.9379,414.2408,413.7675,414.1083,5172.0
2021-01-06 13:25:00,437.28,437.52,437.27,437.28,3222.0,413.9284,414.1556,413.9189,413.9284,3222.0
2021-01-06 13:30:00,437.35,437.64,437.2,437.2,7424.0,413.9947,414.2692,413.8527,413.8527,7424.0
2021-01-06 13:35:00,437.13,437.8,437.11,437.73,7970.0,413.7864,414.4206,413.7675,414.3544,7970.0
2021-01-06 13:40:00,437.82,438.65,437.78,438.5,18149.0,414.4396,415.2252,414.4017,415.0833,18149.0
2021-01-06 13:45:00,438.44,438.55,438.04,438.17,5635.0,415.0265,415.1306,414.6478,414.7709,5635.0
2021-01-06 13:50:00,438.41,438.42,438.05,438.05,3232.0,414.9981,415.0075,414.6573,414.6573,3232.0
2021-01-06 13:55:00,437.98,438.21,437.67,437.91,2710.0,414.591,414.8087,414.2976,414.5248,2710.0
2021-01-06 14:00:00,438.04,438.43,438.04,438.12,15496.0,414.6478,415.017,414.6478,414.7236,15496.0
2021-01-06 14:05:00,438.39,438.89,438.18,438.71,11888.0,414.9791,415.4524,414.7803,415.282,11888.0
2021-01-06 14:10:00,438.75,438.75,438.44,438.52,4727.0,415.3199,415.3199,415.0265,415.1022,4727.0
2021-01-06 14:15:00,438.37,438.37,436.0,436.45,41963.0,414.9602,414.9602,412.7168,413.1427,41963.0
2021-01-06 14:20:00,436.52,436.99,436.36,436.53,9535.0,413.209,413.6539,413.0575,413.2185,9535.0
2021-01-06 14:25:00,435.96,435.96,435.07,435.11,40161.0,412.6789,412.6789,411.8364,411.8743,40161.0
2021-01-06 14:30:00,434.99,436.47,434.78,435.49,17031.0,411.7607,413.1617,411.5619,412.234,17031.0
2021-01-06 14:35:00,435.33,435.53,433.28,433.7,16037.0,412.0825,412.2719,410.142,410.5396,16037.0
2021-01-06 14:40:00,433.39,434.49,432.95,433.85,17870.0,410.2461,411.2874,409.8296,410.6816,17870.0
2021-01-06 14:45:00,433.62,433.71,431.49,431.66,17602.0,410.4639,410.5491,408.4476,408.6085,17602.0
2021-01-06 14:50:00,431.73,432.62,431.22,432.62,10875.0,408.6748,409.5173,408.192,409.5173,10875.0
2021-01-06 14:55:00,432.52,434.39,432.52,434.39,9646.0,409.4226,411.1927,409.4226,411.1927,9646.0
2021-01-06 15:00:00,434.32,434.32,432.78,432.99,11605.0,411.1265,411.1265,409.6687,409.8675,11605.0
2021-01-06 15:05:00,432.96,434.17,432.95,433.4,17755.0,409.8391,410.9845,409.8296,410.2556,17755.0
2021-01-06 15:10:00,433.82,435.27,433.75,434.8,15612.0,410.6532,412.0257,410.5869,411.5808,15612.0
2021-01-06 15:15:00,434.9,435.05,434.47,435.02,4310.0,411.6755,411.8175,411.2685,411.7891,4310.0
2021-01-06 15:20:00,435.16,435.58,433.53,433.57,10074.0,411.9216,412.3192,410.3787,410.4165,10074.0
2021-01-06 15:25:00,433.5,435.11,432.99,434.95,11587.0,410.3503,411.8743,409.8675,411.7228,11587.0
2021-01-06 15:30:00,434.9,435.3,433.36,434.48,38824.0,411.6755,412.0541,410.2177,411.2779,38824.0
2021-01-06 15:35:00,434.47,434.57,433.8,433.84,13621.0,411.2685,411.3631,410.6342,410.6721,13621.0
2021-01-06 15:40:00,433.74,435.46,433.71,435.11,26859.0,410.5775,412.2056,410.5491,411.8743,26859.0
2021-01-06 15:45:00,435.29,435.68,434.17,435.65,34686.0,412.0447,412.4139,410.9845,412.3855,34686.0
2021-01-06 15:50:00,435.27,435.93,433.96,435.58,63912.0,412.0257,412.6505,410.7857,412.3192,63912.0
2021-01-06 15:55:00,435.54,436.14,434.57,435.92,190754.0,412.2813,412.8493,411.3631,412.641,190754.0
2021-01-07 09:30:00,438.11,439.96,438.09,439.25,61179.0,414.7141,416.4653,414.6952,415.7932,61179.0
2021-01-07 09:35:00,439.24,439.7,438.88,438.89,11345.0,415.7837,416.2192,415.443,415.4524,11345.0
2021-01-07 09:40:00,438.89,439.04,438.21,438.38,5250.0,415.4524,415.5944,414.8087,414.9697,5250.0
2021-01-07 09:45:00,438.29,438.99,438.01,438.83,9886.0,414.8845,415.5471,414.6194,415.3956,9886.0
2021-01-07 09:50:00,438.87,439.21,438.65,438.68,10161.0,415.4335,415.7553,415.2252,415.2536,10161.0
2021-01-07 09:55:00,438.74,440.28,438.69,440.28,5369.0,415.3104,416.7682,415.2631,416.7682,5369.0
2021-01-07 10:00:00,440.26,440.83,439.91,440.83,11506.0,416.7493,417.2888,416.418,417.2888,11506.0
2021-01-07 10:05:00,440.87,441.11,440.33,440.43,10028.0,417.3267,417.5539,416.8155,416.9102,10028.0
2021-01-07 10:10:00,440.57,440.57,439.5,440.0,12755.0,417.0427,417.0427,416.0299,416.5032,12755.0
2021-01-07 10:15:00,439.86,440.42,439.68,440.26,27479.0,416.3706,416.9007,416.2002,416.7493,27479.0
2021-01-07 10:20:00,440.35,440.92,440.27,440.61,9287.0,416.8345,417.374,416.7587,417.0806,9287.0
2021-01-07 10:25:00,440.62,441.01,440.47,440.86,4700.0,417.09,417.4592,416.9481,417.3172,4700.0
2021-01-07 10:30:00,440.88,441.07,440.72,441.04,3805.0,417.3362,417.516,417.1847,417.4876,3805.0
2021-01-07 10:35:00,441.25,441.45,441.2,441.2,6560.0,417.6864,417.8757,417.6391,417.6391,6560.0
2021-01-07 10:40:00,441.15,441.15,440.72,440.72,2523.0,417.5917,417.5917,417.1847,417.1847,2523.0
2021-01-07 10:45:00,440.76,440.76,440.31,440.47,12546.0,417.2226,417.2226,416.7966,416.9481,12546.0
2021-01-07 10:50:00,440.48,440.51,440.13,440.43,5172.0,416.9575,416.9859,416.6262,416.9102,5172.0
2021-01-07 10:55:00,440.37,440.51,440.32,440.46,52568.0,416.8534,416.9859,416.8061,416.9386,52568.0
2021-01-07 11:00:00,440.52,441.36,440.47,440.8,15345.0,416.9954,417.7905,416.9481,417.2604,15345.0
2021-01-07 11:05:00,440.75,440.83,440.41,440.65,2708.0,417.2131,417.2888,416.8913,417.1184,2708.0
2021-01-07 11:10:00,440.63,440.67,440.14,440.25,5396.0,417.0995,417.1374,416.6357,416.7398,5396.0
2021-01-07 11:15:00,440.41,440.48,440.25,440.33,8693.0,416.8913,416.9575,416.7398,416.8155,8693.0
2021-01-07 11:20:00,440.37,440.76,440.37,440.75,4245.0,416.8534,417.2226,416.8534,417.2131,4245.0
2021-01-07 11:25:00,440.67,440.7,440.3,440.3,7020.0,417.1374,417.1658,416.7871,416.7871,7020.0
2021-01-07 11:30:00,440.31,440.64,440.13,440.36,2635.0,416.7966,417.109,416.6262,416.8439,2635.0
2021-01-07 11:35:00,440.22,440.22,439.74,439.97,5060.0,416.7114,416.7114,416.257,416.4748,5060.0
2021-01-07 11:40:00,440.01,440.25,439.86,440.04,5650.0,416.5126,416.7398,416.3706,416.541,5650.0
2021-01-07 11:45:00,439.9,440.05,439.75,439.82,4731.0,416.4085,416.5505,416.2665,416.3328,4731.0
2021-01-07 11:50:00,439.7,439.85,439.35,439.51,36213.0,416.2192,416.3612,415.8879,416.0393,36213.0
2021-01-07 11:55:00,439.49,439.92,439.44,439.8,9494.0,416.0204,416.4274,415.9731,416.3138,9494.0
2021-01-07 12:00:00,439.97,440.37,439.97,440.37,6999.0,416.4748,416.8534,416.4748,416.8534,6999.0
2021-01-07 12:05:00,440.3,440.51,440.24,440.33,4346.0,416.7871,416.9859,416.7303,416.8155,4346.0
2021-01-07 12:10:00,440.31,440.42,440.22,440.26,1400.0,416.7966,416.9007,416.7114,416.7493,1400.0
2021-01-07 12:15:00,440.36,440.6,440.06,440.16,2676.0,416.8439,417.0711,416.56,416.6546,2676.0
2021-01-07 12:20:00,440.02,440.45,440.02,440.23,16678.0,416.5221,416.9291,416.5221,416.7209,16678.0
2021-01-07 12:25:00,440.28,440.46,440.25,440.41,10344.0,416.7682,416.9386,416.7398,416.8913,10344.0
2021-01-07 12:30:00,440.36,440.87,440.36,440.75,9575.0,416.8439,417.3267,416.8439,417.2131,9575.0
2021-01-07 12:35:00,440.51,440.58,440.38,440.51,3528.0,416.9859,417.0522,416.8629,416.9859,3528.0
2021-01-07 12:40:00,440.36,440.45,440.19,440.45,1000.0,416.8439,416.9291,416.683,416.9291,1000.0
2021-01-07 12:45:00,440.47,440.47,440.3,440.4,1227.0,416.9481,416.9481,416.7871,416.8818,1227.0
2021-01-07 12:50:00,440.42,440.71,440.35,440.7,5418.0,416.9007,417.1752,416.8345,417.1658,5418.0
2021-01-07 12:55:00,440.69,440.86,440.62,440.84,5290.0,417.1563,417.3172,417.09,417.2983,5290.0
2021-01-07 13:00:00,440.82,441.14,440.82,441.09,3400.0,417.2794,417.5823,417.2794,417.5349,3400.0
2021-01-07 13:05:00,441.02,441.09,440.57,440.57,1900.0,417.4687,417.5349,417.0427,417.0427,1900.0
2021-01-07 13:10:00,440.59,440.69,440.51,440.65,2095.0,417.0616,417.1563,416.9859,417.1184,2095.0
2021-01-07 13:15:00,440.72,440.77,440.38,440.47,3798.0,417.1847,417.232,416.8629,416.9481,3798.0
2021-01-07 13:20:00,440.58,440.58,440.23,440.31,1900.0,417.0522,417.0522,416.7209,416.7966,1900.0
2021-01-07 13:25:00,440.36,440.36,439.97,439.99,1942.0,416.8439,416.8439,416.4748,416.4937,1942.0
2021-01-07 13:30:00,439.99,440.44,439.99,440.36,4437.0,416.4937,416.9197,416.4937,416.8439,4437.0
2021-01-07 13:35:00,440.37,440.39,440.08,440.19,3110.0,416.8534,416.8723,416.5789,416.683,3110.0
2021-01-07 13:40:00,440.21,440.52,440.2,440.47,6807.0,416.7019,416.9954,416.6925,416.9481,6807.0
2021-01-07 13:45:00,440.54,440.54,440.13,440.46,8451.0,417.0143,417.0143,416.6262,416.9386,8451.0
2021-01-07 13:50:00,440.6,440.65,440.42,440.57,4949.0,417.0711,417.1184,416.9007,417.0427,4949.0
2021-01-07 13:55:00,440.56,440.94,440.56,440.94,4043.0,417.0332,417.393,417.0332,417.393,4043.0
2021-01-07 14:00:00,440.97,441.05,440.56,440.73,4970.0,417.4214,417.4971,417.0332,417.1942,4970.0
2021-01-07 14:05:00,440.8,440.8,440.61,440.7,2741.0,417.2604,417.2604,417.0806,417.1658,2741.0
2021-01-07 14:10:00,440.57,440.8,440.47,440.52,3338.0,417.0427,417.2604,416.9481,416.9954,3338.0
2021-01-07 14:15:00,440.5,440.58,440.03,440.14,9768.0,416.9765,417.0522,416.5316,416.6357,9768.0
2021-01-07 14:20:00,440.06,440.15,439.95,439.95,3910.0,416.56,416.6451,416.4558,416.4558,3910.0
2021-01-07 14:25:00,439.77,439.85,439.51,439.53,4225.0,416.2854,416.3612,416.0393,416.0583,4225.0
2021-01-07 14:30:00,439.61,439.96,439.61,439.89,6323.0,416.134,416.4653,416.134,416.399,6323.0
2021-01-07 14:35:00,439.81,439.91,439.79,439.86,4382.0,416.3233,416.418,416.3044,416.3706,4382.0
2021-01-07 14:40:00,439.94,440.14,439.9,440.14,12420.0,416.4464,416.6357,416.4085,416.6357,12420.0
2021-01-07 14:45:00,440.17,440.17,439.92,439.97,2124.0,416.6641,416.6641,416.4274,416.4748,2124.0
2021-01-07 14:50:00,439.94,440.2,439.94,440.2,4441.0,416.4464,416.6925,416.4464,416.6925,4441.0
2021-01-07 14:55:00,440.15,440.43,440.13,440.38,15793.0,416.6451,416.9102,416.6262,416.8629,15793.0
2021-01-07 15:00:00,440.41,440.7,440.31,440.7,9687.0,416.8913,417.1658,416.7966,417.1658,9687.0
2021-01-07 15:05:00,440.66,440.66,440.45,440.45,27164.0,417.1279,417.1279,416.9291,416.9291,27164.0
2021-01-07 15:10:00,440.45,440.52,440.07,440.29,12954.0,416.9291,416.9954,416.5694,416.7777,12954.0
2021-01-07 15:15:00,440.3,440.53,440.3,440.52,8014.0,416.7871,417.0049,416.7871,416.9954,8014.0
2021-01-07 15:20:00,440.5,441.07,440.48,441.0,4564.0,416.9765,417.516,416.9575,417.4498,4564.0
2021-01-07 15:25:00,440.91,440.95,440.58,440.67,37671.0,417.3646,417.4024,417.0522,417.1374,37671.0
2021-01-07 15:30:00,440.72,440.74,440.41,440.41,7659.0,417.1847,417.2036,416.8913,416.8913,7659.0
2021-01-07 15:35:00,440.32,440.72,440.19,440.69,4183.0,416.8061,417.1847,416.683,417.1563,4183.0
2021-01-07 15:40:00,440.73,440.87,440.6,440.83,5109.0,417.1942,417.3267,417.0711,417.2888,5109.0
2021-01-07 15:45:00,440.89,441.08,440.81,441.04,17433.0,417.3456,417.5255,417.2699,417.4876,17433.0
2021-01-07 15:50:00,440.92,441.57,440.8,441.57,42969.0,417.374,417.9893,417.2604,417.9893,42969.0
2021-01-07 15:55:00,441.55,441.56,440.69,440.78,75845.0,417.9704,417.9798,417.1563,417.2415,75845.0
2021-01-08 09:30:00,442.47,443.13,441.35,441.46,27935.0,418.8413,419.466,417.7811,417.8852,27935.0
2021-01-08 09:35:00,441.41,441.64,440.96,440.97,17590.0,417.8379,418.0556,417.4119,417.4214,17590.0
2021-01-08 09:40:00,440.91,442.59,440.42,442.59,12172.0,417.3646,418.9548,416.9007,418.9548,12172.0
2021-01-08 09:45:00,442.45,442.94,441.93,442.94,6300.0,418.8223,419.2862,418.3301,419.2862,6300.0
2021-01-08 09:50:00,442.89,442.97,442.41,442.5,4215.0,419.2388,419.3146,418.7845,418.8697,4215.0
2021-01-08 09:55:00,442.29,442.8,442.15,442.68,3983.0,418.6709,419.1536,418.5383,419.04,3983.0
2021-01-08 10:00:00,442.8,442.94,442.69,442.82,6675.0,419.1536,419.2862,419.0495,419.1726,6675.0
2021-01-08 10:05:00,442.88,443.01,442.36,442.91,4798.0,419.2294,419.3524,418.7371,419.2578,4798.0
2021-01-08 10:10:00,443.11,443.29,443.01,443.01,6596.0,419.4471,419.6175,419.3524,419.3524,6596.0
2021-01-08 10:15:00,442.86,443.18,442.71,442.86,5529.0,419.2104,419.5133,419.0684,419.2104,5529.0
2021-01-08 10:20:00,442.76,442.77,441.73,441.79,6666.0,419.1158,419.1252,418.1408,418.1976,6666.0
2021-01-08 10:25:00,441.62,442.03,439.65,439.81,11026.0,418.0366,418.4247,416.1718,416.3233,11026.0
2021-01-08 10:30:00,439.92,441.06,439.87,441.06,9555.0,416.4274,417.5065,416.3801,417.5065,9555.0
2021-01-08 10:35:00,440.92,441.37,440.78,440.95,9567.0,417.374,417.8,417.2415,417.4024,9567.0
2021-01-08 10:40:00,440.96,441.61,440.81,441.57,5276.0,417.4119,418.0272,417.2699,417.9893,5276.0
2021-01-08 10:45:00,441.61,442.28,441.61,442.23,8835.0,418.0272,418.6614,418.0272,418.6141,8835.0
2021-01-08 10:50:00,442.19,442.62,442.06,442.55,6206.0,418.5762,418.9832,418.4531,418.917,6206.0
2021-01-08 10:55:00,442.6,442.6,442.13,442.35,5600.0,418.9643,418.9643,418.5194,418.7277,5600.0
2021-01-08 11:00:00,442.38,442.65,442.08,442.13,6773.0,418.7561,419.0116,418.4721,418.5194,6773.0
2021-01-08 11:05:00,442.06,442.14,441.48,441.49,4683.0,418.4531,418.5289,417.9041,417.9136,4683.0
2021-01-08 11:10:00,441.55,441.68,441.15,441.68,2949.0,417.9704,418.0934,417.5917,418.0934,2949.0
2021-01-08 11:15:00,441.57,441.58,440.81,441.07,6623.0,417.9893,417.9988,417.2699,417.516,6623.0
2021-01-08 11:20:00,441.12,441.48,441.06,441.18,5992.0,417.5633,417.9041,417.5065,417.6201,5992.0
2021-01-08 11:25:00,441.18,441.18,440.8,440.89,2435.0,417.6201,417.6201,417.2604,417.3456,2435.0
2021-01-08 11:30:00,441.01,441.02,440.34,440.34,6908.0,417.4592,417.4687,416.825,416.825,6908.0
2021-01-08 11:35:00,440.33,440.65,440.26,440.47,3181.0,416.8155,417.1184,416.7493,416.9481,3181.0
2021-01-08 11:40:00,440.53,440.93,440.53,440.93,2483.0,417.0049,417.3835,417.0049,417.3835,2483.0
2021-01-08 11:45:00,441.06,441.16,440.57,440.85,3089.0,417.5065,417.6012,417.0427,417.3078,3089.0
2021-01-08 11:50:00,440.69,440.74,440.3,440.64,10056.0,417.1563,417.2036,416.7871,417.109,10056.0
2021-01-08 11:55:00,440.67,440.84,440.36,440.84,5979.0,417.1374,417.2983,416.8439,417.2983,5979.0
2021-01-08 12:00:00,440.86,440.86,440.38,440.38,3163.0,417.3172,417.3172,416.8629,416.8629,3163.0
2021-01-08 12:05:00,440.11,440.69,440.04,440.69,4344.0,416.6073,417.1563,416.541,417.1563,4344.0
2021-01-08 12:10:00,440.74,441.26,440.72,441.23,2716.0,417.2036,417.6959,417.1847,417.6675,2716.0
2021-01-08 12:15:00,441.22,441.24,441.05,441.06,2414.0,417.658,417.6769,417.4971,417.5065,2414.0
2021-01-08 12:20:00,441.1,441.18,440.84,441.18,955.0,417.5444,417.6201,417.2983,417.6201,955.0
2021-01-08 12:25:00,441.18,441.25,441.05,441.25,2251.0,417.6201,417.6864,417.4971,417.6864,2251.0
2021-01-08 12:30:00,441.22,441.28,441.05,441.28,4900.0,417.658,417.7148,417.4971,417.7148,4900.0
2021-01-08 12:35:00,441.36,441.37,440.96,441.17,3160.0,417.7905,417.8,417.4119,417.6107,3160.0
2021-01-08 12:40:00,441.25,441.26,440.94,440.94,1100.0,417.6864,417.6959,417.393,417.393,1100.0
2021-01-08 12:45:00,440.87,440.89,439.94,440.04,23785.0,417.3267,417.3456,416.4464,416.541,23785.0
2021-01-08 12:50:00,439.99,440.37,439.99,440.25,2618.0,416.4937,416.8534,416.4937,416.7398,2618.0
2021-01-08 12:55:00,440.25,440.41,439.79,439.82,1768.0,416.7398,416.8913,416.3044,416.3328,1768.0
2021-01-08 13:00:00,439.94,439.94,439.39,439.4,5887.0,416.4464,416.4464,415.9257,415.9352,5887.0
2021-01-08 13:05:00,439.26,439.73,439.26,439.68,4215.0,415.8027,416.2476,415.8027,416.2002,4215.0
2021-01-08 13:10:00,439.49,439.68,438.67,438.77,3550.0,416.0204,416.2002,415.2442,415.3388,3550.0
2021-01-08 13:15:00,438.9,438.96,437.84,437.84,4350.0,415.4619,415.5187,414.4585,414.4585,4350.0
2021-01-08 13:20:00,437.69,437.92,436.36,436.94,7576.0,414.3165,414.5342,413.0575,413.6066,7576.0
2021-01-08 13:25:00,437.12,437.74,436.93,437.71,5048.0,413.777,414.3638,413.5971,414.3354,5048.0
2021-01-08 13:30:00,437.62,437.7,436.79,436.79,4132.0,414.2503,414.326,413.4646,413.4646,4132.0
2021-01-08 13:35:00,436.67,437.09,435.51,436.17,5837.0,413.351,413.7486,412.2529,412.8777,5837.0
2021-01-08 13:40:00,436.15,436.15,435.09,435.86,18063.0,412.8588,412.8588,411.8554,412.5842,18063.0
2021-01-08 13:45:00,435.75,436.24,435.61,436.23,11722.0,412.4801,412.9439,412.3476,412.9345,11722.0
2021-01-08 13:50:00,436.23,436.55,436.05,436.22,5000.0,412.9345,413.2374,412.7641,412.925,5000.0
2021-01-08 13:55:00,436.21,436.52,435.49,435.77,10268.0,412.9155,413.209,412.234,412.499,10268.0
2021-01-08 14:00:00,435.72,436.83,435.71,436.74,3699.0,412.4517,413.5024,412.4422,413.4172,3699.0
2021-01-08 14:05:00,436.75,437.33,436.75,437.33,2142.0,413.4267,413.9757,413.4267,413.9757,2142.0
2021-01-08 14:10:00,437.62,438.43,437.42,437.42,8704.0,414.2503,415.017,414.0609,414.0609,8704.0
2021-01-08 14:15:00,437.36,437.96,437.36,437.81,10631.0,414.0041,414.5721,414.0041,414.4301,10631.0
2021-01-08 14:20:00,437.82,437.82,437.35,437.47,1800.0,414.4396,414.4396,413.9947,414.1083,1800.0
2021-01-08 14:25:00,437.45,438.04,437.21,437.89,9005.0,414.0893,414.6478,413.8621,414.5058,9005.0
2021-01-08 14:30:00,437.8,438.18,437.66,438.18,1700.0,414.4206,414.7803,414.2881,414.7803,1700.0
2021-01-08 14:35:00,438.13,438.15,437.7,437.7,1545.0,414.733,414.7519,414.326,414.326,1545.0
2021-01-08 14:40:00,437.25,437.32,436.73,436.75,4013.0,413.9,413.9663,413.4078,413.4267,4013.0
2021-01-08 14:45:00,436.72,437.42,436.72,437.42,1424.0,413.3983,414.0609,413.3983,414.0609,1424.0
2021-01-08 14:50:00,437.48,438.0,437.46,437.71,8459.0,414.1177,414.61,414.0988,414.3354,8459.0
2021-01-08 14:55:00,437.57,438.21,437.4,437.88,6654.0,414.2029,414.8087,414.042,414.4964,6654.0
2021-01-08 15:00:00,437.94,438.67,437.94,438.48,6334.0,414.5532,415.2442,414.5532,415.0643,6334.0
2021-01-08 15:05:00,438.38,439.45,438.3,439.2,15038.0,414.9697,415.9825,414.8939,415.7459,15038.0
2021-01-08 15:10:00,439.15,439.15,438.69,438.93,5362.0,415.6985,415.6985,415.2631,415.4903,5362.0
2021-01-08 15:15:00,438.91,438.97,438.11,438.41,4746.0,415.4714,415.5282,414.7141,414.9981,4746.0
2021-01-08 15:20:00,438.32,438.32,437.95,438.0,4200.0,414.9129,414.9129,414.5626,414.61,4200.0
2021-01-08 15:25:00,438.1,438.59,437.93,438.44,5193.0,414.7046,415.1685,414.5437,415.0265,5193.0
2021-01-08 15:30:00,438.37,438.76,437.94,438.76,5141.0,414.9602,415.3294,414.5532,415.3294,5141.0
2021-01-08 15:35:00,438.72,438.96,438.42,438.96,17200.0,415.2915,415.5187,415.0075,415.5187,17200.0
2021-01-08 15:40:00,438.96,439.32,438.93,439.02,11890.0,415.5187,415.8595,415.4903,415.5755,11890.0
2021-01-08 15:45:00,439.01,439.41,438.98,439.23,13877.0,415.566,415.9447,415.5376,415.7743,13877.0
2021-01-08 15:50:00,439.15,440.32,439.15,440.27,18152.0,415.6985,416.8061,415.6985,416.7587,18152.0
2021-01-08 15:55:00,440.24,440.32,439.51,440.11,74067.0,416.7303,416.8061,416.0393,416.6073,74067.0
2021-01-11 09:30:00,434.73,437.27,434.43,436.54,47231.0,411.5146,413.9189,411.2306,413.2279,47231.0
2021-01-11 09:35:00,436.32,437.07,435.85,436.88,32837.0,413.0197,413.7296,412.5748,413.5498,32837.0
2021-01-11 09:40:00,436.71,437.86,436.71,437.8,20467.0,413.3888,414.4774,413.3888,414.4206,20467.0
2021-01-11 09:45:00,437.9,438.43,437.67,437.72,24070.0,414.5153,415.017,414.2976,414.3449,24070.0
2021-01-11 09:50:00,437.35,438.65,437.35,438.64,13364.0,413.9947,415.2252,413.9947,415.2158,13364.0
2021-01-11 09:55:00,438.64,439.7,438.62,439.57,21443.0,415.2158,416.2192,415.1968,416.0961,21443.0
2021-01-11 10:00:00,439.32,439.7,439.21,439.57,7205.0,415.8595,416.2192,415.7553,416.0961,7205.0
2021-01-11 10:05:00,439.23,439.74,439.1,439.65,6372.0,415.7743,416.257,415.6512,416.1718,6372.0
2021-01-11 10:10:00,439.68,439.98,439.01,439.16,10050.0,416.2002,416.4842,415.566,415.708,10050.0
2021-01-11 10:15:00,439.11,439.75,439.11,439.56,6292.0,415.6607,416.2665,415.6607,416.0867,6292.0
2021-01-11 10:20:00,439.61,439.75,439.27,439.41,7454.0,416.134,416.2665,415.8121,415.9447,7454.0
2021-01-11 10:25:00,439.63,440.34,439.55,440.07,4744.0,416.1529,416.825,416.0772,416.5694,4744.0
2021-01-11 10:30:00,440.18,440.56,440.13,440.56,4958.0,416.6735,417.0332,416.6262,417.0332,4958.0
2021-01-11 10:35:00,440.67,441.0,440.65,440.79,11680.0,417.1374,417.4498,417.1184,417.251,11680.0
2021-01-11 10:40:00,440.93,440.98,440.59,440.87,3500.0,417.3835,417.4308,417.0616,417.3267,3500.0
2021-01-11 10:45:00,440.69,440.79,439.95,440.01,5662.0,417.1563,417.251,416.4558,416.5126,5662.0
2021-01-11 10:50:00,439.86,440.26,439.81,440.0,5040.0,416.3706,416.7493,416.3233,416.5032,5040.0
2021-01-11 10:55:00,439.98,440.73,439.92,440.67,3440.0,416.4842,417.1942,416.4274,417.1374,3440.0
2021-01-11 11:00:00,440.57,440.64,440.3,440.61,2221.0,417.0427,417.109,416.7871,417.0806,2221.0
2021-01-11 11:05:00,440.18,440.32,440.17,440.27,1200.0,416.6735,416.8061,416.6641,416.7587,1200.0
2021-01-11 11:10:00,439.97,439.97,439.05,439.77,6352.0,416.4748,416.4748,415.6039,416.2854,6352.0
2021-01-11 11:15:00,440.03,440.14,439.89,440.08,1300.0,416.5316,416.6357,416.399,416.5789,1300.0
2021-01-11 11:20:00,440.53,440.94,440.29,440.94,2540.0,417.0049,417.393,416.7777,417.393,2540.0
2021-01-11 11:25:00,440.8,441.01,440.66,441.01,4545.0,417.2604,417.4592,417.1279,417.4592,4545.0
2021-01-11 11:30:00,440.71,440.77,440.42,440.53,12461.0,417.1752,417.232,416.9007,417.0049,12461.0
2021-01-11 11:35:00,440.55,440.68,440.33,440.68,3700.0,417.0238,417.1468,416.8155,417.1468,3700.0
2021-01-11 11:40:00,440.55,440.77,440.52,440.76,2106.0,417.0238,417.232,416.9954,417.2226,2106.0
2021-01-11 11:45:00,440.79,440.79,440.52,440.68,3362.0,417.251,417.251,416.9954,417.1468,3362.0
2021-01-11 11:50:00,440.66,440.88,440.59,440.84,1844.0,417.1279,417.3362,417.0616,417.2983,1844.0
2021-01-11 11:55:00,440.79,440.91,440.75,440.79,2771.0,417.251,417.3646,417.2131,417.251,2771.0
2021-01-11 12:00:00,440.93,441.08,440.88,441.0,3783.0,417.3835,417.5255,417.3362,417.4498,3783.0
2021-01-11 12:05:00,441.08,441.08,440.73,440.74,1793.0,417.5255,417.5255,417.1942,417.2036,1793.0
2021-01-11 12:10:00,440.87,441.1,440.57,440.57,4802.0,417.3267,417.5444,417.0427,417.0427,4802.0
2021-01-11 12:15:00,440.93,440.98,440.78,440.8,700.0,417.3835,417.4308,417.2415,417.2604,700.0
2021-01-11 12:20:00,440.67,441.11,440.66,441.05,1975.0,417.1374,417.5539,417.1279,417.4971,1975.0
2021-01-11 12:25:00,441.05,441.16,440.9,441.16,3325.0,417.4971,417.6012,417.3551,417.6012,3325.0
2021-01-11 12:30:00,441.11,441.41,441.1,441.33,2355.0,417.5539,417.8379,417.5444,417.7621,2355.0
2021-01-11 12:35:00,441.36,441.58,441.36,441.56,1292.0,417.7905,417.9988,417.7905,417.9798,1292.0
2021-01-11 12:40:00,441.53,441.66,441.47,441.64,2675.0,417.9514,418.0745,417.8947,418.0556,2675.0
2021-01-11 12:45:00,441.59,442.03,441.58,441.96,15168.0,418.0082,418.4247,417.9988,418.3585,15168.0
2021-01-11 12:50:00,441.91,442.14,441.91,441.99,1467.0,418.3112,418.5289,418.3112,418.3869,1467.0
2021-01-11 12:55:00,442.02,442.07,441.54,441.63,6676.0,418.4153,418.4626,417.9609,418.0461,6676.0
2021-01-11 13:00:00,441.74,441.91,441.74,441.81,1726.0,418.1502,418.3112,418.1502,418.2165,1726.0
2021-01-11 13:05:00,441.89,442.01,441.8,441.8,7067.0,418.2922,418.4058,418.207,418.207,7067.0
2021-01-11 13:10:00,441.93,442.07,441.93,442.07,815.0,418.3301,418.4626,418.3301,418.4626,815.0
2021-01-11 13:15:00,442.02,442.24,441.93,441.99,2032.0,418.4153,418.6235,418.3301,418.3869,2032.0
2021-01-11 13:20:00,441.83,441.88,441.59,441.81,4822.0,418.2354,418.2828,418.0082,418.2165,4822.0
2021-01-11 13:25:00,441.62,441.62,441.05,441.14,1600.0,418.0366,418.0366,417.4971,417.5823,1600.0
2021-01-11 13:30:00,440.98,441.28,440.98,441.28,1402.0,417.4308,417.7148,417.4308,417.7148,1402.0
2021-01-11 13:35:00,441.08,441.27,441.07,441.23,800.0,417.5255,417.7053,417.516,417.6675,800.0
2021-01-11 13:40:00,440.95,441.01,440.9,440.95,1205.0,417.4024,417.4592,417.3551,417.4024,1205.0
2021-01-11 13:45:00,440.9,440.9,440.16,440.16,4327.0,417.3551,417.3551,416.6546,416.6546,4327.0
2021-01-11 13:50:00,440.46,440.71,440.46,440.71,1691.0,416.9386,417.1752,416.9386,417.1752,1691.0
2021-01-11 13:55:00,440.75,440.94,440.63,440.87,4349.0,417.2131,417.393,417.0995,417.3267,4349.0
2021-01-11 14:00:00,440.63,440.84,440.36,440.77,2995.0,417.0995,417.2983,416.8439,417.232,2995.0
2021-01-11 14:05:00,440.77,440.9,440.65,440.75,2753.0,417.232,417.3551,417.1184,417.2131,2753.0
2021-01-11 14:10:00,440.89,441.15,440.71,441.14,3145.0,417.3456,417.5917,417.1752,417.5823,3145.0
2021-01-11 14:15:00,441.03,441.13,440.63,440.63,7468.0,417.4782,417.5728,417.0995,417.0995,7468.0
2021-01-11 14:20:00,440.61,440.61,440.09,440.23,3087.0,417.0806,417.0806,416.5883,416.7209,3087.0
2021-01-11 14:25:00,440.55,440.55,440.24,440.24,1200.0,417.0238,417.0238,416.7303,416.7303,1200.0
2021-01-11 14:30:00,440.26,440.66,440.17,440.62,2501.0,416.7493,417.1279,416.6641,417.09,2501.0
2021-01-11 14:35:00,440.56,440.62,440.44,440.54,1909.0,417.0332,417.09,416.9197,417.0143,1909.0
2021-01-11 14:40:00,440.59,440.85,440.58,440.82,3884.0,417.0616,417.3078,417.0522,417.2794,3884.0
2021-01-11 14:45:00,440.81,441.09,440.79,440.86,1213.0,417.2699,417.5349,417.251,417.3172,1213.0
2021-01-11 14:50:00,440.8,440.8,440.57,440.73,1730.0,417.2604,417.2604,417.0427,417.1942,1730.0
2021-01-11 14:55:00,441.24,441.31,441.12,441.25,1682.0,417.6769,417.7432,417.5633,417.6864,1682.0
2021-01-11 15:00:00,441.33,441.42,441.04,441.08,5999.0,417.7621,417.8473,417.4876,417.5255,5999.0
2021-01-11 15:05:00,441.17,441.17,440.62,440.62,1863.0,417.6107,417.6107,417.09,417.09,1863.0
2021-01-11 15:10:00,440.61,440.67,440.39,440.4,2460.0,417.0806,417.1374,416.8723,416.8818,2460.0
2021-01-11 15:15:00,440.46,440.7,440.24,440.32,2561.0,416.9386,417.1658,416.7303,416.8061,2561.0
2021-01-11 15:20:00,440.25,440.43,440.07,440.42,3234.0,416.7398,416.9102,416.5694,416.9007,3234.0
2021-01-11 15:25:00,440.33,440.57,440.1,440.26,4308.0,416.8155,417.0427,416.5978,416.7493,4308.0
2021-01-11 15:30:00,440.12,440.8,440.12,440.29,7567.0,416.6167,417.2604,416.6167,416.7777,7567.0
2021-01-11 15:35:00,440.49,440.79,440.02,440.23,6073.0,416.967,417.251,416.5221,416.7209,6073.0
2021-01-11 15:40:00,440.15,440.41,440.03,440.08,4721.0,416.6451,416.8913,416.5316,416.5789,4721.0
2021-01-11 15:45:00,440.26,441.42,440.26,441.1,5541.0,416.7493,417.8473,416.7493,417.5444,5541.0
2021-01-11 15:50:00,440.97,441.4,440.97,441.17,11639.0,417.4214,417.8284,417.4214,417.6107,11639.0
2021-01-11 15:55:00,441.02,441.19,440.71,440.82,54899.0,417.4687,417.6296,417.1752,417.2794,54899.0
2021-01-12 09:30:00,441.77,443.42,441.77,442.76,16812.0,418.1786,419.7405,418.1786,419.1158,16812.0
2021-01-12 09:35:00,442.57,442.66,442.04,442.45,9510.0,418.9359,419.0211,418.4342,418.8223,9510.0
2021-01-12 09:40:00,442.47,443.35,442.4,442.92,5290.0,418.8413,419.6743,418.775,419.2672,5290.0
2021-01-12 09:45:00,443.24,444.16,443.13,444.05,17766.0,419.5701,420.441,419.466,420.3369,17766.0
2021-01-12 09:50:00,443.88,444.13,442.96,444.0,16764.0,420.176,420.4126,419.3051,420.2895,16764.0
2021-01-12 09:55:00,444.15,444.77,444.15,444.77,4091.0,420.4315,421.0184,420.4315,421.0184,4091.0
2021-01-12 10:00:00,444.54,444.64,444.0,444.64,1404.0,420.8007,420.8954,420.2895,420.8954,1404.0
2021-01-12 10:05:00,444.63,445.07,444.63,445.07,5302.0,420.8859,421.3024,420.8859,421.3024,5302.0
2021-01-12 10:10:00,445.24,445.49,445.02,445.28,2583.0,421.4633,421.7,421.2551,421.5012,2583.0
2021-01-12 10:15:00,445.4,446.1,445.24,446.1,8710.0,421.6148,422.2774,421.4633,422.2774,8710.0
2021-01-12 10:20:00,445.94,446.08,445.77,446.06,2350.0,422.1259,422.2585,421.965,422.2395,2350.0
2021-01-12 10:25:00,446.1,446.1,445.21,445.21,12239.0,422.2774,422.2774,421.4349,421.4349,12239.0
2021-01-12 10:30:00,445.28,445.4,444.93,445.25,7944.0,421.5012,421.6148,421.1699,421.4728,7944.0
2021-01-12 10:35:00,445.25,445.34,445.11,445.32,3364.0,421.4728,421.558,421.3403,421.5391,3364.0
2021-01-12 10:40:00,445.3,445.72,445.26,445.42,1081.0,421.5201,421.9177,421.4823,421.6337,1081.0
2021-01-12 10:45:00,445.0,445.33,444.89,445.33,1793.0,421.2361,421.5485,421.132,421.5485,1793.0
2021-01-12 10:50:00,445.51,445.58,445.14,445.31,1814.0,421.7189,421.7852,421.3687,421.5296,1814.0
2021-01-12 10:55:00,445.58,445.6,445.25,445.39,2328.0,421.7852,421.8041,421.4728,421.6053,2328.0
2021-01-12 11:00:00,445.31,445.36,445.08,445.09,2527.0,421.5296,421.5769,421.3119,421.3213,2527.0
2021-01-12 11:05:00,445.2,445.65,445.16,445.65,1099.0,421.4255,421.8514,421.3876,421.8514,1099.0
2021-01-12 11:10:00,445.66,445.87,445.64,445.8,5101.0,421.8609,422.0597,421.842,421.9934,5101.0
2021-01-12 11:15:00,445.89,446.26,445.86,446.11,2148.0,422.0786,422.4289,422.0502,422.2869,2148.0
2021-01-12 11:20:00,446.17,446.45,445.92,446.32,16609.0,422.3437,422.6087,422.107,422.4857,16609.0
2021-01-12 11:25:00,446.1,446.34,445.99,446.19,3443.0,422.2774,422.5046,422.1733,422.3626,3443.0
2021-01-12 11:30:00,446.0,446.09,445.72,446.04,3141.0,422.1827,422.2679,421.9177,422.2206,3141.0
2021-01-12 11:35:00,446.14,446.18,445.73,445.75,2473.0,422.3153,422.3531,421.9272,421.9461,2473.0
2021-01-12 11:40:00,445.76,445.8,445.58,445.68,4061.0,421.9556,421.9934,421.7852,421.8798,4061.0
2021-01-12 11:45:00,445.72,445.82,445.64,445.76,12569.0,421.9177,422.0124,421.842,421.9556,12569.0
2021-01-12 11:50:00,445.84,445.84,444.89,445.19,2775.0,422.0313,422.0313,421.132,421.416,2775.0
2021-01-12 11:55:00,445.17,445.53,445.17,445.53,1418.0,421.3971,421.7378,421.3971,421.7378,1418.0
2021-01-12 12:00:00,445.58,445.86,445.51,445.58,1970.0,421.7852,422.0502,421.7189,421.7852,1970.0
2021-01-12 12:05:00,445.36,445.46,444.37,444.61,16754.0,421.5769,421.6716,420.6398,420.867,16754.0
2021-01-12 12:10:00,444.47,444.67,444.23,444.24,2880.0,420.7344,420.9238,420.5073,420.5167,2880.0
2021-01-12 12:15:00,444.03,445.04,443.85,445.04,8416.0,420.3179,421.274,420.1476,421.274,8416.0
2021-01-12 12:20:00,445.03,445.09,444.56,444.89,1940.0,421.2645,421.3213,420.8196,421.132,1940.0
2021-01-12 12:25:00,444.9,445.54,444.74,445.54,3453.0,421.1415,421.7473,420.99,421.7473,3453.0
2021-01-12 12:30:00,445.6,445.6,444.9,445.07,3547.0,421.8041,421.8041,421.1415,421.3024,3547.0
2021-01-12 12:35:00,445.12,445.3,445.06,445.27,3140.0,421.3497,421.5201,421.2929,421.4917,3140.0
2021-01-12 12:40:00,445.25,445.36,444.98,445.31,2787.0,421.4728,421.5769,421.2172,421.5296,2787.0
2021-01-12 12:45:00,445.38,445.38,444.91,445.0,1537.0,421.5959,421.5959,421.151,421.2361,1537.0
2021-01-12 12:50:00,445.01,445.34,445.01,445.22,3118.0,421.2456,421.558,421.2456,421.4444,3118.0
2021-01-12 12:55:00,445.25,445.25,444.81,444.86,2965.0,421.4728,421.4728,421.0563,421.1036,2965.0
2021-01-12 13:00:00,444.82,445.03,444.56,444.93,800.0,421.0658,421.2645,420.8196,421.1699,800.0
2021-01-12 13:05:00,444.88,444.89,444.62,444.89,1740.0,421.1226,421.132,420.8764,421.132,1740.0
2021-01-12 13:10:00,444.88,445.16,444.72,445.1,2450.0,421.1226,421.3876,420.9711,421.3308,2450.0
2021-01-12 13:15:00,445.0,445.07,444.74,444.8,4572.0,421.2361,421.3024,420.99,421.0468,4572.0
2021-01-12 13:20:00,444.84,444.84,444.35,444.4,8697.0,421.0847,421.0847,420.6209,420.6682,8697.0
2021-01-12 13:25:00,444.46,444.89,444.4,444.89,2917.0,420.725,421.132,420.6682,421.132,2917.0
2021-01-12 13:30:00,444.83,445.48,444.72,445.48,4049.0,421.0752,421.6905,420.9711,421.6905,4049.0
2021-01-12 13:35:00,445.48,445.48,445.23,445.44,1312.0,421.6905,421.6905,421.4539,421.6526,1312.0
2021-01-12 13:40:00,445.52,445.52,445.32,445.32,944.0,421.7284,421.7284,421.5391,421.5391,944.0
2021-01-12 13:45:00,445.31,445.52,445.31,445.52,1362.0,421.5296,421.7284,421.5296,421.7284,1362.0
2021-01-12 13:50:00,445.32,445.46,445.32,445.46,2045.0,421.5391,421.6716,421.5391,421.6716,2045.0
2021-01-12 13:55:00,445.48,445.69,445.41,445.47,6108.0,421.6905,421.8893,421.6243,421.681,6108.0
2021-01-12 14:00:00,445.44,445.75,445.4,445.59,15416.0,421.6526,421.9461,421.6148,421.7946,15416.0
2021-01-12 14:05:00,445.57,445.57,445.22,445.4,3415.0,421.7757,421.7757,421.4444,421.6148,3415.0
2021-01-12 14:10:00,445.33,445.44,445.26,445.39,3101.0,421.5485,421.6526,421.4823,421.6053,3101.0
2021-01-12 14:15:00,445.34,445.66,445.34,445.37,2721.0,421.558,421.8609,421.558,421.5864,2721.0
2021-01-12 14:20:00,445.33,445.33,444.93,445.24,3665.0,421.5485,421.5485,421.1699,421.4633,3665.0
2021-01-12 14:25:00,445.34,445.47,445.2,445.25,2298.0,421.558,421.681,421.4255,421.4728,2298.0
2021-01-12 14:30:00,445.26,445.69,445.26,445.46,7100.0,421.4823,421.8893,421.4823,421.6716,7100.0
2021-01-12 14:35:00,445.5,445.51,445.1,445.36,6032.0,421.7094,421.7189,421.3308,421.5769,6032.0
2021-01-12 14:40:00,445.36,445.49,444.86,444.86,7968.0,421.5769,421.7,421.1036,421.1036,7968.0
2021-01-12 14:45:00,444.91,445.44,444.67,445.29,11366.0,421.151,421.6526,420.9238,421.5107,11366.0
2021-01-12 14:50:00,445.26,445.27,445.02,445.22,4083.0,421.4823,421.4917,421.2551,421.4444,4083.0
2021-01-12 14:55:00,445.21,445.59,445.21,445.49,3555.0,421.4349,421.7946,421.4349,421.7,3555.0
2021-01-12 15:00:00,445.57,445.96,445.52,445.85,8386.0,421.7757,422.1449,421.7284,422.0408,8386.0
2021-01-12 15:05:00,445.84,445.85,445.35,445.72,6748.0,422.0313,422.0408,421.5675,421.9177,6748.0
2021-01-12 15:10:00,445.7,445.77,445.51,445.51,4715.0,421.8988,421.965,421.7189,421.7189,4715.0
2021-01-12 15:15:00,445.59,445.87,445.42,445.7,5049.0,421.7946,422.0597,421.6337,421.8988,5049.0
2021-01-12 15:20:00,445.81,445.9,445.77,445.83,7775.0,422.0029,422.0881,421.965,422.0218,7775.0
2021-01-12 15:25:00,445.85,445.85,445.46,445.46,4262.0,422.0408,422.0408,421.6716,421.6716,4262.0
2021-01-12 15:30:00,445.38,445.57,445.28,445.37,5665.0,421.5959,421.7757,421.5012,421.5864,5665.0
2021-01-12 15:35:00,445.37,445.48,445.18,445.39,12225.0,421.5864,421.6905,421.4065,421.6053,12225.0
2021-01-12 15:40:00,445.4,445.65,445.27,445.53,18478.0,421.6148,421.8514,421.4917,421.7378,18478.0
2021-01-12 15:45:00,445.49,445.92,445.43,445.92,92366.0,421.7,422.107,421.6432,422.107,92366.0
2021-01-12 15:50:00,445.94,446.25,445.53,446.01,38563.0,422.1259,422.4194,421.7378,422.1922,38563.0
2021-01-12 15:55:00,445.99,446.26,445.73,446.05,67042.0,422.1733,422.4289,421.9272,422.2301,67042.0
2021-01-13 09:30:00,445.61,446.3,445.17,445.93,41227.0,421.8136,422.4667,421.3971,422.1165,41227.0
2021-01-13 09:35:00,445.78,445.94,444.19,444.59,9814.0,421.9745,422.1259,420.4694,420.848,9814.0
2021-01-13 09:40:00,444.55,444.84,444.0,444.0,13522.0,420.8102,421.0847,420.2895,420.2895,13522.0
2021-01-13 09:45:00,444.04,444.75,444.04,444.31,5517.0,420.3274,420.9995,420.3274,420.583,5517.0
2021-01-13 09:50:00,444.05,444.32,443.02,443.33,7719.0,420.3369,420.5925,419.3619,419.6553,7719.0
2021-01-13 09:55:00,443.54,443.64,443.1,443.21,11736.0,419.8541,419.9488,419.4376,419.5417,11736.0
2021-01-13 10:00:00,443.1,443.32,441.74,441.75,6314.0,419.4376,419.6459,418.1502,418.1597,6314.0
2021-01-13 10:05:00,441.71,443.18,441.7,443.1,13514.0,418.1218,419.5133,418.1124,419.4376,13514.0
2021-01-13 10:10:00,443.25,443.5,442.78,442.89,9288.0,419.5796,419.8162,419.1347,419.2388,9288.0
2021-01-13 10:15:00,442.86,443.6,442.86,443.52,11439.0,419.2104,419.9109,419.2104,419.8352,11439.0
2021-01-13 10:20:00,443.46,443.63,443.21,443.63,2929.0,419.7784,419.9393,419.5417,419.9393,2929.0
2021-01-13 10:25:00,443.63,443.73,443.43,443.59,4181.0,419.9393,420.034,419.75,419.9014,4181.0
2021-01-13 10:30:00,443.47,443.62,442.94,442.96,13352.0,419.7879,419.9298,419.2862,419.3051,13352.0
2021-01-13 10:35:00,442.76,442.97,442.47,442.67,6544.0,419.1158,419.3146,418.8413,419.0306,6544.0
2021-01-13 10:40:00,442.8,442.98,442.57,442.98,4081.0,419.1536,419.324,418.9359,419.324,4081.0
2021-01-13 10:45:00,442.98,442.98,442.45,442.59,5907.0,419.324,419.324,418.8223,418.9548,5907.0
2021-01-13 10:50:00,442.62,443.21,442.58,443.21,6850.0,418.9832,419.5417,418.9454,419.5417,6850.0
2021-01-13 10:55:00,443.08,443.55,442.99,443.37,2683.0,419.4187,419.8636,419.3335,419.6932,2683.0
2021-01-13 11:00:00,443.41,443.51,443.04,443.05,13558.0,419.7311,419.8257,419.3808,419.3903,13558.0
2021-01-13 11:05:00,443.1,443.21,442.83,442.9,2262.0,419.4376,419.5417,419.182,419.2483,2262.0
2021-01-13 11:10:00,442.98,443.03,442.67,442.74,11930.0,419.324,419.3713,419.0306,419.0968,11930.0
2021-01-13 11:15:00,442.54,442.92,442.49,442.73,5857.0,418.9075,419.2672,418.8602,419.0874,5857.0
2021-01-13 11:20:00,442.95,443.18,442.95,443.14,3117.0,419.2956,419.5133,419.2956,419.4755,3117.0
2021-01-13 11:25:00,443.0,443.0,442.78,442.79,10398.0,419.3429,419.3429,419.1347,419.1442,10398.0
2021-01-13 11:30:00,442.93,442.98,442.39,442.4,4664.0,419.2767,419.324,418.7655,418.775,4664.0
2021-01-13 11:35:00,442.53,442.96,442.53,442.96,4600.0,418.898,419.3051,418.898,419.3051,4600.0
2021-01-13 11:40:00,442.9,442.98,442.68,442.69,4218.0,419.2483,419.324,419.04,419.0495,4218.0
2021-01-13 11:45:00,442.65,442.65,442.5,442.57,758.0,419.0116,419.0116,418.8697,418.9359,758.0
2021-01-13 11:50:00,442.54,442.61,442.1,442.14,9908.0,418.9075,418.9738,418.491,418.5289,9908.0
2021-01-13 11:55:00,442.14,442.3,442.14,442.24,1481.0,418.5289,418.6803,418.5289,418.6235,1481.0
2021-01-13 12:00:00,442.44,442.45,442.01,442.23,2185.0,418.8129,418.8223,418.4058,418.6141,2185.0
2021-01-13 12:05:00,442.36,442.55,442.36,442.5,2301.0,418.7371,418.917,418.7371,418.8697,2301.0
2021-01-13 12:10:00,442.55,442.59,442.3,442.34,7393.0,418.917,418.9548,418.6803,418.7182,7393.0
2021-01-13 12:15:00,442.32,442.5,442.32,442.43,4851.0,418.6993,418.8697,418.6993,418.8034,4851.0
2021-01-13 12:20:00,442.3,442.3,442.19,442.25,1500.0,418.6803,418.6803,418.5762,418.633,1500.0
2021-01-13 12:25:00,442.22,442.81,442.22,442.81,2050.0,418.6046,419.1631,418.6046,419.1631,2050.0
2021-01-13 12:30:00,442.74,442.87,442.47,442.59,3938.0,419.0968,419.2199,418.8413,418.9548,3938.0
2021-01-13 12:35:00,442.48,442.7,442.48,442.7,3658.0,418.8507,419.059,418.8507,419.059,3658.0
2021-01-13 12:40:00,442.77,442.94,442.75,442.94,500.0,419.1252,419.2862,419.1063,419.2862,500.0
2021-01-13 12:45:00,443.3,443.57,443.17,443.5,7522.0,419.6269,419.8825,419.5039,419.8162,7522.0
2021-01-13 12:50:00,443.53,444.09,443.53,444.06,5205.0,419.8446,420.3747,419.8446,420.3463,5205.0
2021-01-13 12:55:00,444.13,444.32,444.03,444.06,8970.0,420.4126,420.5925,420.3179,420.3463,8970.0
2021-01-13 13:00:00,444.08,444.1,443.7,443.73,3290.0,420.3653,420.3842,420.0056,420.034,3290.0
2021-01-13 13:05:00,443.74,443.74,443.43,443.5,1800.0,420.0434,420.0434,419.75,419.8162,1800.0
2021-01-13 13:10:00,443.68,443.7,443.66,443.69,375.0,419.9866,420.0056,419.9677,419.9961,375.0
2021-01-13 13:15:00,443.7,443.83,443.57,443.57,4860.0,420.0056,420.1286,419.8825,419.8825,4860.0
2021-01-13 13:20:00,443.52,443.93,443.52,443.93,1553.0,419.8352,420.2233,419.8352,420.2233,1553.0
2021-01-13 13:25:00,443.88,443.88,443.74,443.74,3431.0,420.176,420.176,420.0434,420.0434,3431.0
2021-01-13 13:30:00,443.92,443.94,443.77,443.82,1650.0,420.2138,420.2328,420.0718,420.1192,1650.0
2021-01-13 13:35:00,443.76,443.87,443.7,443.84,1945.0,420.0624,420.1665,420.0056,420.1381,1945.0
2021-01-13 13:40:00,443.7,443.82,443.45,443.82,6065.0,420.0056,420.1192,419.7689,420.1192,6065.0
2021-01-13 13:45:00,443.75,443.84,443.53,443.64,8574.0,420.0529,420.1381,419.8446,419.9488,8574.0
2021-01-13 13:50:00,443.82,443.82,443.55,443.55,4000.0,420.1192,420.1192,419.8636,419.8636,4000.0
2021-01-13 13:55:00,443.6,443.6,443.44,443.44,2564.0,419.9109,419.9109,419.7595,419.7595,2564.0
2021-01-13 14:00:00,443.39,444.18,443.21,443.65,57780.0,419.7121,420.4599,419.5417,419.9582,57780.0
2021-01-13 14:05:00,443.85,444.06,443.57,444.0,2798.0,420.1476,420.3463,419.8825,420.2895,2798.0
2021-01-13 14:10:00,444.18,444.35,444.17,444.3,6571.0,420.4599,420.6209,420.4505,420.5735,6571.0
2021-01-13 14:15:00,444.4,444.41,444.13,444.29,13888.0,420.6682,420.6777,420.4126,420.5641,13888.0
2021-01-13 14:20:00,444.29,444.33,443.86,444.1,22722.0,420.5641,420.6019,420.157,420.3842,22722.0
2021-01-13 14:25:00,444.12,444.23,444.08,444.21,5419.0,420.4031,420.5073,420.3653,420.4883,5419.0
2021-01-13 14:30:00,444.14,444.3,444.13,444.21,964.0,420.4221,420.5735,420.4126,420.4883,964.0
2021-01-13 14:35:00,444.21,444.26,444.17,444.19,2750.0,420.4883,420.5357,420.4505,420.4694,2750.0
2021-01-13 14:40:00,444.23,444.23,443.61,443.61,2937.0,420.5073,420.5073,419.9204,419.9204,2937.0
2021-01-13 14:45:00,443.59,443.59,443.49,443.49,355.0,419.9014,419.9014,419.8068,419.8068,355.0
2021-01-13 14:50:00,443.65,443.71,443.36,443.36,3345.0,419.9582,420.015,419.6837,419.6837,3345.0
2021-01-13 14:55:00,443.27,443.29,442.95,443.13,2804.0,419.5985,419.6175,419.2956,419.466,2804.0
2021-01-13 15:00:00,443.07,443.13,442.76,442.76,8114.0,419.4092,419.466,419.1158,419.1158,8114.0
2021-01-13 15:05:00,442.77,442.78,442.37,442.37,1940.0,419.1252,419.1347,418.7466,418.7466,1940.0
2021-01-13 15:10:00,442.5,442.78,442.5,442.78,6753.0,418.8697,419.1347,418.8697,419.1347,6753.0
2021-01-13 15:15:00,442.81,442.87,442.69,442.69,2936.0,419.1631,419.2199,419.0495,419.0495,2936.0
2021-01-13 15:20:00,442.36,442.45,442.23,442.38,10344.0,418.7371,418.8223,418.6141,418.7561,10344.0
2021-01-13 15:25:00,442.42,442.42,441.71,441.74,4307.0,418.7939,418.7939,418.1218,418.1502,4307.0
2021-01-13 15:30:00,441.83,442.17,441.39,442.11,24578.0,418.2354,418.5573,417.8189,418.5005,24578.0
2021-01-13 15:35:00,442.15,442.22,441.77,442.08,9080.0,418.5383,418.6046,418.1786,418.4721,9080.0
2021-01-13 15:40:00,442.15,442.28,442.05,442.28,1596.0,418.5383,418.6614,418.4437,418.6614,1596.0
2021-01-13 15:45:00,442.26,442.27,442.04,442.12,5749.0,418.6425,418.6519,418.4342,418.5099,5749.0
2021-01-13 15:50:00,442.08,442.12,441.71,441.71,12450.0,418.4721,418.5099,418.1218,418.1218,12450.0
2021-01-13 15:55:00,441.73,442.18,441.66,441.75,71763.0,418.1408,418.5667,418.0745,418.1597,71763.0
2021-01-14 09:30:00,444.49,445.51,444.34,444.9,28884.0,420.7534,421.7189,420.6114,421.1415,28884.0
2021-01-14 09:35:00,444.95,446.0,444.82,445.72,20709.0,421.1888,422.1827,421.0658,421.9177,20709.0
2021-01-14 09:40:00,445.86,446.22,445.78,446.01,18731.0,422.0502,422.391,421.9745,422.1922,18731.0
2021-01-14 09:45:00,445.99,446.11,445.89,445.89,2632.0,422.1733,422.2869,422.0786,422.0786,2632.0
2021-01-14 09:50:00,445.99,446.2,445.53,445.53,8215.0,422.1733,422.3721,421.7378,421.7378,8215.0
2021-01-14 09:55:00,445.6,446.11,445.58,445.95,4599.0,421.8041,422.2869,421.7852,422.1354,4599.0
2021-01-14 10:00:00,445.88,446.13,445.76,446.13,6291.0,422.0692,422.3058,421.9556,422.3058,6291.0
2021-01-14 10:05:00,446.16,446.48,445.53,445.8,21871.0,422.3342,422.6371,421.7378,421.9934,21871.0
2021-01-14 10:10:00,445.89,446.57,445.77,446.54,12841.0,422.0786,422.7223,421.965,422.6939,12841.0
2021-01-14 10:15:00,446.64,446.77,446.46,446.77,4687.0,422.7886,422.9116,422.6182,422.9116,4687.0
2021-01-14 10:20:00,446.65,446.91,446.63,446.87,8043.0,422.798,423.0441,422.7791,423.0063,8043.0
2021-01-14 10:25:00,446.88,447.02,446.66,446.7,5151.0,423.0157,423.1483,422.8075,422.8454,5151.0
2021-01-14 10:30:00,446.75,447.13,446.7,447.01,18155.0,422.8927,423.2524,422.8454,423.1388,18155.0
2021-01-14 10:35:00,446.95,447.02,445.94,446.29,16508.0,423.082,423.1483,422.1259,422.4573,16508.0
2021-01-14 10:40:00,446.24,446.4,446.2,446.32,4228.0,422.4099,422.5614,422.3721,422.4857,4228.0
2021-01-14 10:45:00,445.88,445.9,445.47,445.69,6645.0,422.0692,422.0881,421.681,421.8893,6645.0
2021-01-14 10:50:00,445.45,445.5,445.29,445.29,3015.0,421.6621,421.7094,421.5107,421.5107,3015.0
2021-01-14 10:55:00,445.29,445.49,444.88,445.47,8536.0,421.5107,421.7,421.1226,421.681,8536.0
2021-01-14 11:00:00,445.64,445.88,445.4,445.4,19533.0,421.842,422.0692,421.6148,421.6148,19533.0
2021-01-14 11:05:00,445.58,445.6,445.34,445.55,1500.0,421.7852,421.8041,421.558,421.7568,1500.0
2021-01-14 11:10:00,445.69,446.17,445.69,446.17,6173.0,421.8893,422.3437,421.8893,422.3437,6173.0
2021-01-14 11:15:00,446.09,446.16,445.98,446.16,1066.0,422.2679,422.3342,422.1638,422.3342,1066.0
2021-01-14 11:20:00,446.23,446.23,445.89,445.89,1146.0,422.4005,422.4005,422.0786,422.0786,1146.0
2021-01-14 11:25:00,445.92,446.13,445.82,446.03,5337.0,422.107,422.3058,422.0124,422.2111,5337.0
2021-01-14 11:30:00,446.12,446.43,446.12,446.43,10745.0,422.2963,422.5898,422.2963,422.5898,10745.0
2021-01-14 11:35:00,446.45,446.57,446.31,446.31,3954.0,422.6087,422.7223,422.4762,422.4762,3954.0
2021-01-14 11:40:00,446.32,446.79,446.32,446.79,13464.0,422.4857,422.9306,422.4857,422.9306,13464.0
2021-01-14 11:45:00,446.7,446.97,446.64,446.97,2988.0,422.8454,423.1009,422.7886,423.1009,2988.0
2021-01-14 11:50:00,447.05,447.12,447.05,447.12,848.0,423.1767,423.2429,423.1767,423.2429,848.0
2021-01-14 11:55:00,447.06,447.11,446.98,447.11,11032.0,423.1861,423.2335,423.1104,423.2335,11032.0
2021-01-14 12:00:00,447.17,447.31,447.02,447.24,1853.0,423.2903,423.4228,423.1483,423.3565,1853.0
2021-01-14 12:05:00,447.0,447.24,447.0,447.05,5410.0,423.1293,423.3565,423.1293,423.1767,5410.0
2021-01-14 12:10:00,446.96,447.42,446.76,447.42,10974.0,423.0915,423.5269,422.9022,423.5269,10974.0
2021-01-14 12:15:00,447.45,447.45,447.17,447.2,12858.0,423.5553,423.5553,423.2903,423.3187,12858.0
2021-01-14 12:20:00,447.24,447.33,447.13,447.23,11685.0,423.3565,423.4417,423.2524,423.3471,11685.0
2021-01-14 12:25:00,447.24,447.44,447.21,447.26,6230.0,423.3565,423.5458,423.3281,423.3755,6230.0
2021-01-14 12:30:00,447.33,447.59,447.27,447.41,3543.0,423.4417,423.6878,423.3849,423.5174,3543.0
2021-01-14 12:35:00,447.42,447.58,447.33,447.36,4100.0,423.5269,423.6784,423.4417,423.4701,4100.0
2021-01-14 12:40:00,447.27,447.35,446.93,446.98,7084.0,423.3849,423.4607,423.0631,423.1104,7084.0
2021-01-14 12:45:00,446.8,446.85,446.6,446.85,4508.0,422.94,422.9874,422.7507,422.9874,4508.0
2021-01-14 12:50:00,446.8,447.04,446.8,446.98,5824.0,422.94,423.1672,422.94,423.1104,5824.0
2021-01-14 12:55:00,446.96,447.04,446.76,446.82,13035.0,423.0915,423.1672,422.9022,422.959,13035.0
2021-01-14 13:00:00,446.76,447.09,446.75,447.08,7006.0,422.9022,423.2145,422.8927,423.2051,7006.0
2021-01-14 13:05:00,447.02,447.23,446.97,447.23,1100.0,423.1483,423.3471,423.1009,423.3471,1100.0
2021-01-14 13:10:00,447.27,447.33,447.25,447.33,1418.0,423.3849,423.4417,423.366,423.4417,1418.0
2021-01-14 13:15:00,447.15,447.32,447.12,447.12,1900.0,423.2713,423.4323,423.2429,423.2429,1900.0
2021-01-14 13:20:00,447.06,447.72,446.97,447.34,20314.0,423.1861,423.8109,423.1009,423.4512,20314.0
2021-01-14 13:25:00,447.3,447.33,447.11,447.16,1811.0,423.4133,423.4417,423.2335,423.2808,1811.0
2021-01-14 13:30:00,447.21,447.6,447.1,447.6,4559.0,423.3281,423.6973,423.224,423.6973,4559.0
2021-01-14 13:35:00,447.49,447.69,447.45,447.69,3777.0,423.5932,423.7825,423.5553,423.7825,3777.0
2021-01-14 13:40:00,447.76,447.87,447.71,447.78,4577.0,423.8488,423.9529,423.8014,423.8677,4577.0
2021-01-14 13:45:00,447.79,447.85,447.75,447.79,3377.0,423.8772,423.9339,423.8393,423.8772,3377.0
2021-01-14 13:50:00,447.94,447.94,447.76,447.93,6035.0,424.0191,424.0191,423.8488,424.0097,6035.0
2021-01-14 13:55:00,448.03,448.09,447.81,447.81,2875.0,424.1043,424.1611,423.8961,423.8961,2875.0
2021-01-14 14:00:00,447.83,448.18,447.83,447.93,3546.0,423.915,424.2463,423.915,424.0097,3546.0
2021-01-14 14:05:00,448.06,448.07,447.91,447.91,999.0,424.1327,424.1422,423.9907,423.9907,999.0
2021-01-14 14:10:00,448.04,448.06,447.82,448.05,1163.0,424.1138,424.1327,423.9056,424.1233,1163.0
2021-01-14 14:15:00,448.34,448.49,448.29,448.37,3186.0,424.3978,424.5398,424.3505,424.4262,3186.0
2021-01-14 14:20:00,448.34,448.34,448.2,448.2,821.0,424.3978,424.3978,424.2653,424.2653,821.0
2021-01-14 14:25:00,448.09,448.23,448.08,448.23,4119.0,424.1611,424.2937,424.1517,424.2937,4119.0
2021-01-14 14:30:00,448.27,448.55,448.22,448.55,465.0,424.3315,424.5966,424.2842,424.5966,465.0
2021-01-14 14:35:00,448.49,448.64,448.29,448.43,2758.0,424.5398,424.6818,424.3505,424.483,2758.0
2021-01-14 14:40:00,448.43,448.43,448.23,448.31,2181.0,424.483,424.483,424.2937,424.3694,2181.0
2021-01-14 14:45:00,448.14,448.17,447.97,447.97,8936.0,424.2085,424.2369,424.0475,424.0475,8936.0
2021-01-14 14:50:00,448.0,448.04,447.75,447.89,5846.0,424.0759,424.1138,423.8393,423.9718,5846.0
2021-01-14 14:55:00,447.81,447.94,447.76,447.94,1400.0,423.8961,424.0191,423.8488,424.0191,1400.0
2021-01-14 15:00:00,447.96,448.06,447.92,448.05,3792.0,424.0381,424.1327,424.0002,424.1233,3792.0
2021-01-14 15:05:00,448.06,448.17,447.91,447.98,3329.0,424.1327,424.2369,423.9907,424.057,3329.0
2021-01-14 15:10:00,447.85,447.95,447.37,447.43,4018.0,423.9339,424.0286,423.4796,423.5364,4018.0
2021-01-14 15:15:00,447.42,447.51,446.54,446.54,3557.0,423.5269,423.6121,422.6939,422.6939,3557.0
2021-01-14 15:20:00,446.45,447.2,446.45,446.75,6351.0,422.6087,423.3187,422.6087,422.8927,6351.0
2021-01-14 15:25:00,446.57,446.76,446.49,446.69,2961.0,422.7223,422.9022,422.6466,422.8359,2961.0
2021-01-14 15:30:00,446.79,447.36,446.67,447.11,10542.0,422.9306,423.4701,422.817,423.2335,10542.0
2021-01-14 15:35:00,447.14,447.32,447.09,447.32,4810.0,423.2619,423.4323,423.2145,423.4323,4810.0
2021-01-14 15:40:00,447.25,447.25,446.9,446.93,19588.0,423.366,423.366,423.0347,423.0631,19588.0
2021-01-14 15:45:00,447.02,447.07,446.49,446.49,19288.0,423.1483,423.1956,422.6466,422.6466,19288.0
2021-01-14 15:50:00,446.59,446.59,445.34,445.44,38068.0,422.7412,422.7412,421.558,421.6526,38068.0
2021-01-14 15:55:00,445.5,446.07,445.21,446.02,92171.0,421.7094,422.249,421.4349,422.2017,92171.0
2021-01-15 09:30:00,440.5,443.16,440.45,441.78,40703.0,416.9765,419.4944,416.9291,418.1881,40703.0
2021-01-15 09:35:00,441.67,441.67,440.68,440.85,11651.0,418.084,418.084,417.1468,417.3078,11651.0
2021-01-15 09:40:00,440.62,442.54,440.36,442.2,21828.0,417.09,418.9075,416.8439,418.5857,21828.0
2021-01-15 09:45:00,442.12,442.87,442.02,442.86,12373.0,418.5099,419.2199,418.4153,419.2104,12373.0
2021-01-15 09:50:00,442.87,442.95,442.0,442.1,31868.0,419.2199,419.2956,418.3964,418.491,31868.0
2021-01-15 09:55:00,442.08,442.08,441.13,441.75,71139.0,418.4721,418.4721,417.5728,418.1597,71139.0
2021-01-15 10:00:00,441.5,441.62,440.67,440.96,37544.0,417.9231,418.0366,417.1374,417.4119,37544.0
2021-01-15 10:05:00,440.79,440.79,438.89,438.92,57967.0,417.251,417.251,415.4524,415.4808,57967.0
2021-01-15 10:10:00,438.9,440.09,438.67,439.55,19826.0,415.4619,416.5883,415.2442,416.0772,19826.0
2021-01-15 10:15:00,439.48,439.61,438.59,438.63,20606.0,416.0109,416.134,415.1685,415.2063,20606.0
2021-01-15 10:20:00,438.66,438.73,436.83,436.89,28834.0,415.2347,415.301,413.5024,413.5592,28834.0
2021-01-15 10:25:00,436.77,438.3,436.6,438.25,11267.0,413.4456,414.8939,413.2847,414.8466,11267.0
2021-01-15 10:30:00,438.19,439.16,437.74,439.16,23733.0,414.7898,415.708,414.3638,415.708,23733.0
2021-01-15 10:35:00,439.31,439.72,439.26,439.58,3902.0,415.85,416.2381,415.8027,416.1056,3902.0
2021-01-15 10:40:00,439.64,440.05,439.59,440.05,5633.0,416.1624,416.5505,416.115,416.5505,5633.0
2021-01-15 10:45:00,440.09,440.18,439.38,439.45,6449.0,416.5883,416.6735,415.9163,415.9825,6449.0
2021-01-15 10:50:00,439.6,440.21,439.6,440.05,2360.0,416.1245,416.7019,416.1245,416.5505,2360.0
2021-01-15 10:55:00,440.05,440.05,439.45,439.99,1645.0,416.5505,416.5505,415.9825,416.4937,1645.0
2021-01-15 11:00:00,439.53,439.53,438.78,438.85,5938.0,416.0583,416.0583,415.3483,415.4146,5938.0
2021-01-15 11:05:00,438.78,439.03,438.33,438.4,8226.0,415.3483,415.585,414.9223,414.9886,8226.0
2021-01-15 11:10:00,438.53,439.01,438.0,438.64,38145.0,415.1117,415.566,414.61,415.2158,38145.0
2021-01-15 11:15:00,438.47,438.94,437.95,438.9,9097.0,415.0549,415.4998,414.5626,415.4619,9097.0
2021-01-15 11:20:00,438.79,438.97,438.61,438.7,6306.0,415.3578,415.5282,415.1874,415.2726,6306.0
2021-01-15 11:25:00,438.67,439.82,438.67,439.73,5772.0,415.2442,416.3328,415.2442,416.2476,5772.0
2021-01-15 11:30:00,439.66,440.05,439.66,439.76,1807.0,416.1813,416.5505,416.1813,416.276,1807.0
2021-01-15 11:35:00,439.72,440.21,439.72,440.18,5700.0,416.2381,416.7019,416.2381,416.6735,5700.0
2021-01-15 11:40:00,440.22,440.56,440.22,440.3,6568.0,416.7114,417.0332,416.7114,416.7871,6568.0
2021-01-15 11:45:00,440.15,440.35,439.89,440.18,17768.0,416.6451,416.8345,416.399,416.6735,17768.0
2021-01-15 11:50:00,439.65,439.67,439.1,439.4,4314.0,416.1718,416.1908,415.6512,415.9352,4314.0
2021-01-15 11:55:00,439.36,439.81,439.18,439.72,9478.0,415.8973,416.3233,415.7269,416.2381,9478.0
2021-01-15 12:00:00,439.62,440.12,439.61,440.12,2066.0,416.1434,416.6167,416.134,416.6167,2066.0
2021-01-15 12:05:00,440.18,440.34,439.88,440.04,5106.0,416.6735,416.825,416.3896,416.541,5106.0
2021-01-15 12:10:00,439.72,439.92,439.7,439.92,5708.0,416.2381,416.4274,416.2192,416.4274,5708.0
2021-01-15 12:15:00,439.98,440.64,439.98,440.56,7510.0,416.4842,417.109,416.4842,417.0332,7510.0
2021-01-15 12:20:00,440.45,440.45,440.07,440.24,2042.0,416.9291,416.9291,416.5694,416.7303,2042.0
2021-01-15 12:25:00,440.28,440.42,440.15,440.2,9525.0,416.7682,416.9007,416.6451,416.6925,9525.0
2021-01-15 12:30:00,440.19,440.57,440.19,440.48,4500.0,416.683,417.0427,416.683,416.9575,4500.0
2021-01-15 12:35:00,440.62,441.19,440.61,441.19,7376.0,417.09,417.6296,417.0806,417.6296,7376.0
2021-01-15 12:40:00,441.13,441.49,441.13,441.2,20381.0,417.5728,417.9136,417.5728,417.6391,20381.0
2021-01-15 12:45:00,441.15,441.29,441.02,441.24,1918.0,417.5917,417.7243,417.4687,417.6769,1918.0
2021-01-15 12:50:00,441.03,441.64,440.84,441.55,27546.0,417.4782,418.0556,417.2983,417.9704,27546.0
2021-01-15 12:55:00,441.6,441.89,441.38,441.89,8504.0,418.0177,418.2922,417.8095,418.2922,8504.0
2021-01-15 13:00:00,441.77,441.77,441.26,441.26,2400.0,418.1786,418.1786,417.6959,417.6959,2400.0
2021-01-15 13:05:00,441.27,441.48,441.19,441.48,2525.0,417.7053,417.9041,417.6296,417.9041,2525.0
2021-01-15 13:10:00,441.45,441.53,441.3,441.41,3100.0,417.8757,417.9514,417.7337,417.8379,3100.0
2021-01-15 13:15:00,441.56,442.29,441.51,442.02,14037.0,417.9798,418.6709,417.9325,418.4153,14037.0
2021-01-15 13:20:00,442.06,442.42,442.04,442.37,4199.0,418.4531,418.7939,418.4342,418.7466,4199.0
2021-01-15 13:25:00,442.43,442.47,442.12,442.19,2042.0,418.8034,418.8413,418.5099,418.5762,2042.0
2021-01-15 13:30:00,442.22,442.42,442.06,442.11,3212.0,418.6046,418.7939,418.4531,418.5005,3212.0
2021-01-15 13:35:00,441.95,442.26,441.82,442.26,2419.0,418.349,418.6425,418.226,418.6425,2419.0
2021-01-15 13:40:00,442.41,442.63,442.33,442.36,4140.0,418.7845,418.9927,418.7087,418.7371,4140.0
2021-01-15 13:45:00,442.25,442.59,442.25,442.28,5235.0,418.633,418.9548,418.633,418.6614,5235.0
2021-01-15 13:50:00,442.1,442.4,441.91,441.93,2735.0,418.491,418.775,418.3112,418.3301,2735.0
2021-01-15 13:55:00,441.83,442.27,441.77,442.26,1557.0,418.2354,418.6519,418.1786,418.6425,1557.0
2021-01-15 14:00:00,442.3,442.57,442.08,442.57,3292.0,418.6803,418.9359,418.4721,418.9359,3292.0
2021-01-15 14:05:00,442.38,442.4,442.06,442.06,3138.0,418.7561,418.775,418.4531,418.4531,3138.0
2021-01-15 14:10:00,441.94,442.05,441.83,441.93,13174.0,418.3396,418.4437,418.2354,418.3301,13174.0
2021-01-15 14:15:00,441.87,442.06,441.87,442.02,13222.0,418.2733,418.4531,418.2733,418.4153,13222.0
2021-01-15 14:20:00,441.77,441.98,441.77,441.98,1030.0,418.1786,418.3774,418.1786,418.3774,1030.0
2021-01-15 14:25:00,441.98,442.29,441.95,442.22,3455.0,418.3774,418.6709,418.349,418.6046,3455.0
2021-01-15 14:30:00,442.41,442.75,442.41,442.7,2544.0,418.7845,419.1063,418.7845,419.059,2544.0
2021-01-15 14:35:00,443.02,443.02,442.68,442.82,2648.0,419.3619,419.3619,419.04,419.1726,2648.0
2021-01-15 14:40:00,442.67,443.06,442.46,443.06,5425.0,419.0306,419.3997,418.8318,419.3997,5425.0
2021-01-15 14:45:00,443.04,443.04,442.93,442.95,2202.0,419.3808,419.3808,419.2767,419.2956,2202.0
2021-01-15 14:50:00,442.91,442.93,442.55,442.6,3305.0,419.2578,419.2767,418.917,418.9643,3305.0
2021-01-15 14:55:00,442.62,442.62,442.09,442.41,4686.0,418.9832,418.9832,418.4815,418.7845,4686.0
2021-01-15 15:00:00,442.59,442.9,442.49,442.79,3319.0,418.9548,419.2483,418.8602,419.1442,3319.0
2021-01-15 15:05:00,442.61,442.61,442.15,442.15,3678.0,418.9738,418.9738,418.5383,418.5383,3678.0
2021-01-15 15:10:00,442.37,443.12,442.37,443.01,2792.0,418.7466,419.4565,418.7466,419.3524,2792.0
2021-01-15 15:15:00,443.02,443.13,443.0,443.09,1550.0,419.3619,419.466,419.3429,419.4281,1550.0
2021-01-15 15:20:00,442.97,442.97,442.6,442.61,1624.0,419.3146,419.3146,418.9643,418.9738,1624.0
2021-01-15 15:25:00,442.7,442.7,442.64,442.7,2165.0,419.059,419.059,419.0022,419.059,2165.0
2021-01-15 15:30:00,442.43,442.43,441.88,441.89,3150.0,418.8034,418.8034,418.2828,418.2922,3150.0
2021-01-15 15:35:00,442.26,442.33,441.97,442.13,2667.0,418.6425,418.7087,418.368,418.5194,2667.0
2021-01-15 15:40:00,442.22,442.45,441.87,441.87,3797.0,418.6046,418.8223,418.2733,418.2733,3797.0
2021-01-15 15:45:00,441.58,441.92,441.37,441.57,6321.0,417.9988,418.3206,417.8,417.9893,6321.0
2021-01-15 15:50:00,441.4,441.74,441.4,441.55,11459.0,417.8284,418.1502,417.8284,417.9704,11459.0
2021-01-15 15:55:00,441.51,441.66,441.13,441.29,44595.0,417.9325,418.0745,417.5728,417.7243,44595.0
2021-01-19 09:30:00,445.9,445.91,443.93,444.37,39170.0,422.0881,422.0975,420.2233,420.6398,39170.0
2021-01-19 09:35:00,444.76,445.6,444.24,445.28,14100.0,421.009,421.8041,420.5167,421.5012,14100.0
2021-01-19 09:40:00,445.38,445.7,444.69,445.4,15919.0,421.5959,421.8988,420.9427,421.6148,15919.0
2021-01-19 09:45:00,445.81,445.96,444.52,444.7,6293.0,422.0029,422.1449,420.7818,420.9522,6293.0
2021-01-19 09:50:00,444.9,445.16,444.36,444.48,11698.0,421.1415,421.3876,420.6303,420.7439,11698.0
2021-01-19 09:55:00,444.62,444.63,444.2,444.48,3268.0,420.8764,420.8859,420.4789,420.7439,3268.0
2021-01-19 10:00:00,444.39,444.56,443.71,444.55,11739.0,420.6587,420.8196,420.015,420.8102,11739.0
2021-01-19 10:05:00,444.46,444.91,443.76,443.94,7978.0,420.725,421.151,420.0624,420.2328,7978.0
2021-01-19 10:10:00,443.79,443.79,443.34,443.35,5247.0,420.0908,420.0908,419.6648,419.6743,5247.0
2021-01-19 10:15:00,443.67,443.68,443.07,443.17,6100.0,419.9772,419.9866,419.4092,419.5039,6100.0
2021-01-19 10:20:00,442.98,443.77,442.93,443.38,4636.0,419.324,420.0718,419.2767,419.7027,4636.0
2021-01-19 10:25:00,443.26,443.55,443.19,443.38,5621.0,419.5891,419.8636,419.5228,419.7027,5621.0
2021-01-19 10:30:00,443.84,444.39,443.78,444.38,10894.0,420.1381,420.6587,420.0813,420.6493,10894.0
2021-01-19 10:35:00,444.42,444.89,444.37,444.73,6330.0,420.6871,421.132,420.6398,420.9806,6330.0
2021-01-19 10:40:00,444.71,445.19,444.65,445.18,5881.0,420.9616,421.416,420.9048,421.4065,5881.0
2021-01-19 10:45:00,445.35,445.92,445.35,445.92,7575.0,421.5675,422.107,421.5675,422.107,7575.0
2021-01-19 10:50:00,446.18,446.18,445.77,446.06,2887.0,422.3531,422.3531,421.965,422.2395,2887.0
2021-01-19 10:55:00,446.18,446.21,445.62,445.66,6852.0,422.3531,422.3815,421.823,421.8609,6852.0
2021-01-19 11:00:00,445.72,446.05,445.71,445.82,2714.0,421.9177,422.2301,421.9082,422.0124,2714.0
2021-01-19 11:05:00,445.82,445.82,444.89,444.97,10775.0,422.0124,422.0124,421.132,421.2077,10775.0
2021-01-19 11:10:00,445.33,445.62,445.22,445.62,3948.0,421.5485,421.823,421.4444,421.823,3948.0
2021-01-19 11:15:00,445.66,445.66,445.02,445.18,4740.0,421.8609,421.8609,421.2551,421.4065,4740.0
2021-01-19 11:20:00,445.18,445.33,445.16,445.17,5393.0,421.4065,421.5485,421.3876,421.3971,5393.0
2021-01-19 11:25:00,445.36,445.57,445.15,445.41,1974.0,421.5769,421.7757,421.3781,421.6243,1974.0
2021-01-19 11:30:00,445.48,445.48,444.27,444.33,3100.0,421.6905,421.6905,420.5451,420.6019,3100.0
2021-01-19 11:35:00,444.15,444.4,444.02,444.31,1100.0,420.4315,420.6682,420.3085,420.583,1100.0
2021-01-19 11:40:00,444.41,444.46,444.18,444.38,5028.0,420.6777,420.725,420.4599,420.6493,5028.0
2021-01-19 11:45:00,444.51,444.65,444.49,444.5,995.0,420.7723,420.9048,420.7534,420.7628,995.0
2021-01-19 11:50:00,444.69,444.7,444.42,444.64,1145.0,420.9427,420.9522,420.6871,420.8954,1145.0
2021-01-19 11:55:00,444.36,444.53,444.06,444.06,1909.0,420.6303,420.7912,420.3463,420.3463,1909.0
2021-01-19 12:00:00,443.83,444.09,443.83,443.99,1400.0,420.1286,420.3747,420.1286,420.2801,1400.0
2021-01-19 12:05:00,444.0,444.0,443.66,443.66,359.0,420.2895,420.2895,419.9677,419.9677,359.0
2021-01-19 12:10:00,443.63,443.74,443.63,443.7,2400.0,419.9393,420.0434,419.9393,420.0056,2400.0
2021-01-19 12:15:00,443.7,443.7,443.44,443.54,900.0,420.0056,420.0056,419.7595,419.8541,900.0
2021-01-19 12:20:00,443.63,443.73,443.52,443.53,2084.0,419.9393,420.034,419.8352,419.8446,2084.0
2021-01-19 12:25:00,443.94,443.95,443.8,443.87,3155.0,420.2328,420.2422,420.1002,420.1665,3155.0
2021-01-19 12:30:00,443.83,444.13,443.82,444.13,14510.0,420.1286,420.4126,420.1192,420.4126,14510.0
2021-01-19 12:35:00,444.1,444.1,443.91,443.94,2768.0,420.3842,420.3842,420.2044,420.2328,2768.0
2021-01-19 12:40:00,443.88,444.66,443.87,444.66,8844.0,420.176,420.9143,420.1665,420.9143,8844.0
2021-01-19 12:45:00,444.88,444.92,444.72,444.72,6212.0,421.1226,421.1604,420.9711,420.9711,6212.0
2021-01-19 12:50:00,444.75,444.8,444.65,444.72,4666.0,420.9995,421.0468,420.9048,420.9711,4666.0
2021-01-19 12:55:00,444.71,445.08,444.7,445.04,12827.0,420.9616,421.3119,420.9522,421.274,12827.0
2021-01-19 13:00:00,445.13,445.13,444.86,445.02,2131.0,421.3592,421.3592,421.1036,421.2551,2131.0
2021-01-19 13:05:00,445.14,445.23,445.01,445.23,3004.0,421.3687,421.4539,421.2456,421.4539,3004.0
2021-01-19 13:10:00,445.23,445.28,445.23,445.28,850.0,421.4539,421.5012,421.4539,421.5012,850.0
2021-01-19 13:15:00,445.07,445.07,444.73,444.82,1300.0,421.3024,421.3024,420.9806,421.0658,1300.0
2021-01-19 13:20:00,444.58,444.94,444.57,444.9,5581.0,420.8386,421.1793,420.8291,421.1415,5581.0
2021-01-19 13:25:00,444.92,445.18,444.72,444.78,21046.0,421.1604,421.4065,420.9711,421.0279,21046.0
2021-01-19 13:30:00,444.88,445.11,444.76,445.02,9149.0,421.1226,421.3403,421.009,421.2551,9149.0
2021-01-19 13:35:00,445.11,445.36,444.67,444.94,25561.0,421.3403,421.5769,420.9238,421.1793,25561.0
2021-01-19 13:40:00,444.96,445.02,444.52,444.71,4865.0,421.1983,421.2551,420.7818,420.9616,4865.0
2021-01-19 13:45:00,444.69,444.98,444.69,444.96,2582.0,420.9427,421.2172,420.9427,421.1983,2582.0
2021-01-19 13:50:00,444.95,445.25,444.9,445.25,5376.0,421.1888,421.4728,421.1415,421.4728,5376.0
2021-01-19 13:55:00,445.22,445.27,445.06,445.18,3810.0,421.4444,421.4917,421.2929,421.4065,3810.0
2021-01-19 14:00:00,445.11,445.11,444.67,444.9,4402.0,421.3403,421.3403,420.9238,421.1415,4402.0
2021-01-19 14:05:00,444.84,445.05,444.63,444.98,17318.0,421.0847,421.2835,420.8859,421.2172,17318.0
2021-01-19 14:10:00,445.19,445.29,445.06,445.14,5800.0,421.416,421.5107,421.2929,421.3687,5800.0
2021-01-19 14:15:00,445.31,445.36,445.02,445.36,3870.0,421.5296,421.5769,421.2551,421.5769,3870.0
2021-01-19 14:20:00,445.39,445.39,445.14,445.34,12279.0,421.6053,421.6053,421.3687,421.558,12279.0
2021-01-19 14:25:00,445.3,445.44,445.0,445.19,7445.0,421.5201,421.6526,421.2361,421.416,7445.0
2021-01-19 14:30:00,445.31,445.31,444.79,444.88,10092.0,421.5296,421.5296,421.0374,421.1226,10092.0
2021-01-19 14:35:00,445.01,445.1,444.83,445.03,3814.0,421.2456,421.3308,421.0752,421.2645,3814.0
2021-01-19 14:40:00,445.12,445.36,444.67,444.69,13715.0,421.3497,421.5769,420.9238,420.9427,13715.0
2021-01-19 14:45:00,444.7,445.07,444.57,445.02,11944.0,420.9522,421.3024,420.8291,421.2551,11944.0
2021-01-19 14:50:00,445.03,445.18,444.62,444.94,10137.0,421.2645,421.4065,420.8764,421.1793,10137.0
2021-01-19 14:55:00,444.97,445.09,444.71,445.01,2357.0,421.2077,421.3213,420.9616,421.2456,2357.0
2021-01-19 15:00:00,444.82,445.13,444.37,445.06,17241.0,421.0658,421.3592,420.6398,421.2929,17241.0
2021-01-19 15:05:00,445.04,445.05,444.57,444.6,4012.0,421.274,421.2835,420.8291,420.8575,4012.0
2021-01-19 15:10:00,444.59,444.84,444.57,444.77,2604.0,420.848,421.0847,420.8291,421.0184,2604.0
2021-01-19 15:15:00,444.72,445.24,444.69,445.23,21227.0,420.9711,421.4633,420.9427,421.4539,21227.0
2021-01-19 15:20:00,445.25,445.45,445.18,445.19,6800.0,421.4728,421.6621,421.4065,421.416,6800.0
2021-01-19 15:25:00,445.5,445.51,445.32,445.4,3855.0,421.7094,421.7189,421.5391,421.6148,3855.0
2021-01-19 15:30:00,445.55,445.62,445.26,445.62,6109.0,421.7568,421.823,421.4823,421.823,6109.0
2021-01-19 15:35:00,445.53,445.53,445.01,445.05,7844.0,421.7378,421.7378,421.2456,421.2835,7844.0
2021-01-19 15:40:00,445.11,445.67,445.1,445.65,8926.0,421.3403,421.8704,421.3308,421.8514,8926.0
2021-01-19 15:45:00,445.56,445.62,445.34,445.42,5617.0,421.7662,421.823,421.558,421.6337,5617.0
2021-01-19 15:50:00,445.54,445.71,445.1,445.39,19120.0,421.7473,421.9082,421.3308,421.6053,19120.0
2021-01-19 15:55:00,445.35,445.38,444.8,445.22,50600.0,421.5675,421.5959,421.0468,421.4444,50600.0
2021-01-20 09:30:00,447.32,448.03,446.73,447.64,34614.0,423.4323,424.1043,422.8738,423.7352,34614.0
2021-01-20 09:35:00,447.87,448.46,447.32,447.38,21206.0,423.9529,424.5114,423.4323,423.489,21206.0
2021-01-20 09:40:00,447.44,447.74,446.94,447.03,14547.0,423.5458,423.8298,423.0725,423.1577,14547.0
2021-01-20 09:45:00,447.18,447.77,447.01,447.77,7726.0,423.2997,423.8582,423.1388,423.8582,7726.0
2021-01-20 09:50:00,447.84,447.87,447.08,447.57,14869.0,423.9245,423.9529,423.2051,423.6689,14869.0
2021-01-20 09:55:00,447.59,448.27,447.48,448.2,3885.0,423.6878,424.3315,423.5837,424.2653,3885.0
2021-01-20 10:00:00,448.19,448.65,447.91,448.64,21318.0,424.2558,424.6912,423.9907,424.6818,21318.0
2021-01-20 10:05:00,448.91,449.32,448.83,449.2,6331.0,424.9373,425.3254,424.8616,425.2119,6331.0
2021-01-20 10:10:00,449.29,449.55,449.16,449.2,9088.0,425.2971,425.5432,425.174,425.2119,9088.0
2021-01-20 10:15:00,449.04,449.76,448.72,449.41,8537.0,425.0604,425.742,424.7575,425.4106,8537.0
2021-01-20 10:20:00,449.45,449.75,449.4,449.56,2856.0,425.4485,425.7325,425.4012,425.5526,2856.0
2021-01-20 10:25:00,449.59,449.65,449.14,449.35,4340.0,425.581,425.6378,425.1551,425.3538,4340.0
2021-01-20 10:30:00,449.5,449.77,449.18,449.77,5293.0,425.4958,425.7514,425.1929,425.7514,5293.0
2021-01-20 10:35:00,449.85,449.95,449.65,449.95,5730.0,425.8271,425.9218,425.6378,425.9218,5730.0
2021-01-20 10:40:00,449.94,450.02,449.47,449.58,7638.0,425.9123,425.9881,425.4674,425.5716,7638.0
2021-01-20 10:45:00,449.64,449.75,448.8,449.14,42218.0,425.6284,425.7325,424.8332,425.1551,42218.0
2021-01-20 10:50:00,449.05,449.16,448.83,448.83,4163.0,425.0699,425.174,424.8616,424.8616,4163.0
2021-01-20 10:55:00,448.76,448.86,448.5,448.72,5665.0,424.7954,424.89,424.5492,424.7575,5665.0
2021-01-20 11:00:00,448.63,448.63,447.69,447.78,11672.0,424.6723,424.6723,423.7825,423.8677,11672.0
2021-01-20 11:05:00,447.75,447.75,446.84,446.86,7276.0,423.8393,423.8393,422.9779,422.9968,7276.0
2021-01-20 11:10:00,446.86,447.14,446.67,447.14,14063.0,422.9968,423.2619,422.817,423.2619,14063.0
2021-01-20 11:15:00,447.0,447.82,447.0,447.82,3300.0,423.1293,423.9056,423.1293,423.9056,3300.0
2021-01-20 11:20:00,447.7,447.76,447.59,447.66,3817.0,423.792,423.8488,423.6878,423.7541,3817.0
2021-01-20 11:25:00,447.63,447.81,447.2,447.77,5096.0,423.7257,423.8961,423.3187,423.8582,5096.0
2021-01-20 11:30:00,447.73,447.86,447.66,447.81,1887.0,423.8204,423.9434,423.7541,423.8961,1887.0
2021-01-20 11:35:00,447.79,447.99,447.68,447.91,1836.0,423.8772,424.0665,423.773,423.9907,1836.0
2021-01-20 11:40:00,448.02,448.32,448.02,448.09,2226.0,424.0949,424.3789,424.0949,424.1611,2226.0
2021-01-20 11:45:00,447.93,448.19,447.93,448.07,3860.0,424.0097,424.2558,424.0097,424.1422,3860.0
2021-01-20 11:50:00,447.98,448.24,447.87,447.87,997.0,424.057,424.3031,423.9529,423.9529,997.0
2021-01-20 11:55:00,447.69,447.96,447.62,447.93,2395.0,423.7825,424.0381,423.7162,424.0097,2395.0
2021-01-20 12:00:00,448.06,448.26,448.06,448.26,1531.0,424.1327,424.3221,424.1327,424.3221,1531.0
2021-01-20 12:05:00,448.32,448.46,448.13,448.14,2089.0,424.3789,424.5114,424.199,424.2085,2089.0
2021-01-20 12:10:00,448.01,448.01,447.74,447.74,1520.0,424.0854,424.0854,423.8298,423.8298,1520.0
2021-01-20 12:15:00,447.91,447.94,447.64,447.64,2375.0,423.9907,424.0191,423.7352,423.7352,2375.0
2021-01-20 12:20:00,447.44,447.45,447.11,447.44,1310.0,423.5458,423.5553,423.2335,423.5458,1310.0
2021-01-20 12:25:00,447.7,447.72,447.56,447.58,3074.0,423.792,423.8109,423.6594,423.6784,3074.0
2021-01-20 12:30:00,447.62,447.69,447.36,447.5,1866.0,423.7162,423.7825,423.4701,423.6026,1866.0
2021-01-20 12:35:00,447.49,447.51,447.02,447.06,6768.0,423.5932,423.6121,423.1483,423.1861,6768.0
2021-01-20 12:40:00,447.09,447.52,446.85,447.49,7864.0,423.2145,423.6216,422.9874,423.5932,7864.0
2021-01-20 12:45:00,447.52,448.08,447.48,448.06,5416.0,423.6216,424.1517,423.5837,424.1327,5416.0
2021-01-20 12:50:00,448.09,448.6,448.09,448.6,4053.0,424.1611,424.6439,424.1611,424.6439,4053.0
2021-01-20 12:55:00,448.69,448.78,448.39,448.51,6901.0,424.7291,424.8143,424.4451,424.5587,6901.0
2021-01-20 13:00:00,448.51,448.91,448.45,448.81,19770.0,424.5587,424.9373,424.5019,424.8427,19770.0
2021-01-20 13:05:00,448.81,448.91,448.48,448.63,9129.0,424.8427,424.9373,424.5303,424.6723,9129.0
2021-01-20 13:10:00,448.63,448.81,448.56,448.58,7200.0,424.6723,424.8427,424.606,424.625,7200.0
2021-01-20 13:15:00,448.6,448.71,448.55,448.63,16579.0,424.6439,424.748,424.5966,424.6723,16579.0
2021-01-20 13:20:00,448.67,448.77,448.14,448.19,26568.0,424.7102,424.8048,424.2085,424.2558,26568.0
2021-01-20 13:25:00,448.22,448.45,448.02,448.09,6042.0,424.2842,424.5019,424.0949,424.1611,6042.0
2021-01-20 13:30:00,448.11,448.58,448.11,448.57,7462.0,424.1801,424.625,424.1801,424.6155,7462.0
2021-01-20 13:35:00,448.58,448.63,448.31,448.57,4786.0,424.625,424.6723,424.3694,424.6155,4786.0
2021-01-20 13:40:00,448.61,448.8,448.6,448.62,5100.0,424.6534,424.8332,424.6439,424.6628,5100.0
2021-01-20 13:45:00,448.68,448.76,448.21,448.29,3974.0,424.7196,424.7954,424.2747,424.3505,3974.0
2021-01-20 13:50:00,448.32,448.7,448.32,448.65,3213.0,424.3789,424.7386,424.3789,424.6912,3213.0
2021-01-20 13:55:00,448.68,448.79,448.58,448.68,3785.0,424.7196,424.8238,424.625,424.7196,3785.0
2021-01-20 14:00:00,448.77,448.93,448.68,448.82,3200.0,424.8048,424.9563,424.7196,424.8521,3200.0
2021-01-20 14:05:00,448.91,449.1,448.81,448.82,3076.0,424.9373,425.1172,424.8427,424.8521,3076.0
2021-01-20 14:10:00,448.86,448.88,448.15,448.31,7540.0,424.89,424.9089,424.2179,424.3694,7540.0
2021-01-20 14:15:00,448.24,448.58,448.23,448.44,5522.0,424.3031,424.625,424.2937,424.4924,5522.0
2021-01-20 14:20:00,448.37,448.55,448.04,448.23,6716.0,424.4262,424.5966,424.1138,424.2937,6716.0
2021-01-20 14:25:00,448.17,448.42,448.1,448.42,6452.0,424.2369,424.4735,424.1706,424.4735,6452.0
2021-01-20 14:30:00,448.34,448.55,448.27,448.54,5290.0,424.3978,424.5966,424.3315,424.5871,5290.0
2021-01-20 14:35:00,448.66,448.79,448.61,448.79,4359.0,424.7007,424.8238,424.6534,424.8238,4359.0
2021-01-20 14:40:00,448.74,449.06,448.62,448.94,6644.0,424.7764,425.0793,424.6628,424.9657,6644.0
2021-01-20 14:45:00,448.92,449.21,448.91,449.21,5123.0,424.9468,425.2213,424.9373,425.2213,5123.0
2021-01-20 14:50:00,449.16,449.23,448.88,449.08,5177.0,425.174,425.2403,424.9089,425.0983,5177.0
2021-01-20 14:55:00,449.14,449.27,449.03,449.12,17026.0,425.1551,425.2781,425.0509,425.1361,17026.0
2021-01-20 15:00:00,449.26,449.35,449.13,449.33,3928.0,425.2687,425.3538,425.1456,425.3349,3928.0
2021-01-20 15:05:00,449.25,449.5,449.25,449.31,4800.0,425.2592,425.4958,425.2592,425.316,4800.0
2021-01-20 15:10:00,449.33,449.38,448.72,448.88,17332.0,425.3349,425.3822,424.7575,424.9089,17332.0
2021-01-20 15:15:00,448.89,449.12,448.88,449.08,5240.0,424.9184,425.1361,424.9089,425.0983,5240.0
2021-01-20 15:20:00,449.17,449.28,449.03,449.07,6123.0,425.1835,425.2876,425.0509,425.0888,6123.0
2021-01-20 15:25:00,448.92,449.2,448.86,449.0,11460.0,424.9468,425.2119,424.89,425.0225,11460.0
2021-01-20 15:30:00,448.98,449.17,448.97,449.09,8889.0,425.0036,425.1835,424.9941,425.1077,8889.0
2021-01-20 15:35:00,449.07,449.18,448.82,449.07,6122.0,425.0888,425.1929,424.8521,425.0888,6122.0
2021-01-20 15:40:00,449.07,449.48,448.99,449.28,9567.0,425.0888,425.4769,425.0131,425.2876,9567.0
2021-01-20 15:45:00,449.22,449.72,449.22,449.31,15385.0,425.2308,425.7041,425.2308,425.316,15385.0
2021-01-20 15:50:00,449.11,449.58,448.98,449.55,17068.0,425.1267,425.5716,425.0036,425.5432,17068.0
2021-01-20 15:55:00,449.6,449.86,449.41,449.76,82089.0,425.5905,425.8366,425.4106,425.742,82089.0
2021-01-21 09:30:00,450.87,451.14,449.79,450.09,20125.0,426.7927,427.0483,425.7704,426.0543,20125.0
2021-01-21 09:35:00,450.1,450.1,448.0,448.0,5315.0,426.0638,426.0638,424.0759,424.0759,5315.0
2021-01-21 09:40:00,447.84,449.0,447.84,448.95,8212.0,423.9245,425.0225,423.9245,424.9752,8212.0
2021-01-21 09:45:00,448.97,449.27,448.94,448.98,2150.0,424.9941,425.2781,424.9657,425.0036,2150.0
2021-01-21 09:50:00,448.97,449.2,448.59,448.84,1792.0,424.9941,425.2119,424.6344,424.8711,1792.0
2021-01-21 09:55:00,448.71,448.86,448.28,448.45,15263.0,424.748,424.89,424.341,424.5019,15263.0
2021-01-21 10:00:00,448.43,448.73,447.97,448.15,10058.0,424.483,424.767,424.0475,424.2179,10058.0
2021-01-21 10:05:00,448.34,448.62,448.15,448.3,7303.0,424.3978,424.6628,424.2179,424.3599,7303.0
2021-01-21 10:10:00,448.35,449.24,448.19,449.15,9026.0,424.4072,425.2497,424.2558,425.1645,9026.0
2021-01-21 10:15:00,449.4,449.8,449.14,449.14,5172.0,425.4012,425.7798,425.1551,425.1551,5172.0
2021-01-21 10:20:00,448.98,449.18,448.58,448.86,8834.0,425.0036,425.1929,424.625,424.89,8834.0
2021-01-21 10:25:00,448.73,448.93,448.51,448.81,11203.0,424.767,424.9563,424.5587,424.8427,11203.0
2021-01-21 10:30:00,448.95,448.97,448.8,448.97,2300.0,424.9752,424.9941,424.8332,424.9941,2300.0
2021-01-21 10:35:00,448.66,448.88,448.43,448.78,19568.0,424.7007,424.9089,424.483,424.8143,19568.0
2021-01-21 10:40:00,448.78,449.26,448.78,449.16,18685.0,424.8143,425.2687,424.8143,425.174,18685.0
2021-01-21 10:45:00,449.18,449.33,448.77,449.33,10000.0,425.1929,425.3349,424.8048,425.3349,10000.0
2021-01-21 10:50:00,449.32,449.44,449.0,449.07,3201.0,425.3254,425.439,425.0225,425.0888,3201.0
2021-01-21 10:55:00,449.14,449.24,448.97,449.13,18796.0,425.1551,425.2497,424.9941,425.1456,18796.0
2021-01-21 11:00:00,449.25,449.31,449.06,449.11,9549.0,425.2592,425.316,425.0793,425.1267,9549.0
2021-01-21 11:05:00,448.77,448.77,447.71,447.79,8020.0,424.8048,424.8048,423.8014,423.8772,8020.0
2021-01-21 11:10:00,447.73,447.83,447.47,447.75,10340.0,423.8204,423.915,423.5742,423.8393,10340.0
2021-01-21 11:15:00,447.83,447.86,447.64,447.85,7483.0,423.915,423.9434,423.7352,423.9339,7483.0
2021-01-21 11:20:00,447.9,448.21,447.85,448.21,10087.0,423.9813,424.2747,423.9339,424.2747,10087.0
2021-01-21 11:25:00,448.16,448.38,448.06,448.34,42594.0,424.2274,424.4356,424.1327,424.3978,42594.0
2021-01-21 11:30:00,448.23,448.28,446.99,447.0,24618.0,424.2937,424.341,423.1199,423.1293,24618.0
2021-01-21 11:35:00,447.02,447.49,446.95,447.43,18829.0,423.1483,423.5932,423.082,423.5364,18829.0
2021-01-21 11:40:00,447.38,447.46,447.25,447.45,6676.0,423.489,423.5648,423.366,423.5553,6676.0
2021-01-21 11:45:00,447.46,447.62,447.45,447.62,8176.0,423.5648,423.7162,423.5553,423.7162,8176.0
2021-01-21 11:50:00,447.57,447.69,447.41,447.41,2030.0,423.6689,423.7825,423.5174,423.5174,2030.0
2021-01-21 11:55:00,447.5,447.77,447.5,447.56,8727.0,423.6026,423.8582,423.6026,423.6594,8727.0
2021-01-21 12:00:00,447.64,447.69,447.5,447.69,4435.0,423.7352,423.7825,423.6026,423.7825,4435.0
2021-01-21 12:05:00,447.62,447.7,447.43,447.43,618.0,423.7162,423.792,423.5364,423.5364,618.0
2021-01-21 12:10:00,447.45,447.46,447.04,447.04,10906.0,423.5553,423.5648,423.1672,423.1672,10906.0
2021-01-21 12:15:00,447.01,447.01,446.49,446.5,3369.0,423.1388,423.1388,422.6466,422.656,3369.0
2021-01-21 12:20:00,446.5,446.94,446.5,446.94,924.0,422.656,423.0725,422.656,423.0725,924.0
2021-01-21 12:25:00,446.92,447.23,446.92,447.14,2351.0,423.0536,423.3471,423.0536,423.2619,2351.0
2021-01-21 12:30:00,447.09,447.12,446.79,446.9,906.0,423.2145,423.2429,422.9306,423.0347,906.0
2021-01-21 12:35:00,447.06,447.08,446.67,446.77,612.0,423.1861,423.2051,422.817,422.9116,612.0
2021-01-21 12:40:00,446.83,447.06,446.82,447.05,545.0,422.9684,423.1861,422.959,423.1767,545.0
2021-01-21 12:45:00,447.1,447.1,446.85,446.97,2500.0,423.224,423.224,422.9874,423.1009,2500.0
2021-01-21 12:50:00,446.9,446.9,446.56,446.66,900.0,423.0347,423.0347,422.7128,422.8075,900.0
2021-01-21 12:55:00,446.72,446.88,446.72,446.78,455.0,422.8643,423.0157,422.8643,422.9211,455.0
2021-01-21 13:00:00,446.98,446.98,446.62,446.74,1381.0,423.1104,423.1104,422.7696,422.8832,1381.0
2021-01-21 13:05:00,446.79,446.83,446.68,446.68,1800.0,422.9306,422.9684,422.8264,422.8264,1800.0
2021-01-21 13:10:00,446.65,446.77,446.59,446.76,1035.0,422.798,422.9116,422.7412,422.9022,1035.0
2021-01-21 13:15:00,446.92,446.97,446.75,446.97,2742.0,423.0536,423.1009,422.8927,423.1009,2742.0
2021-01-21 13:20:00,446.97,447.38,446.97,447.37,4722.0,423.1009,423.489,423.1009,423.4796,4722.0
2021-01-21 13:25:00,447.37,447.37,447.05,447.08,557.0,423.4796,423.4796,423.1767,423.2051,557.0
2021-01-21 13:30:00,447.14,447.15,446.98,447.06,4196.0,423.2619,423.2713,423.1104,423.1861,4196.0
2021-01-21 13:35:00,447.16,447.17,447.08,447.08,1250.0,423.2808,423.2903,423.2051,423.2051,1250.0
2021-01-21 13:40:00,446.79,446.99,446.78,446.99,11164.0,422.9306,423.1199,422.9211,423.1199,11164.0
2021-01-21 13:45:00,446.83,447.12,446.83,446.88,1597.0,422.9684,423.2429,422.9684,423.0157,1597.0
2021-01-21 13:50:00,447.19,447.26,447.16,447.21,1468.0,423.3092,423.3755,423.2808,423.3281,1468.0
2021-01-21 13:55:00,447.41,447.41,447.21,447.27,631.0,423.5174,423.5174,423.3281,423.3849,631.0
2021-01-21 14:00:00,447.3,447.3,447.14,447.24,563.0,423.4133,423.4133,423.2619,423.3565,563.0
2021-01-21 14:05:00,447.2,447.59,447.19,447.59,2697.0,423.3187,423.6878,423.3092,423.6878,2697.0
2021-01-21 14:10:00,447.72,447.72,447.6,447.69,3200.0,423.8109,423.8109,423.6973,423.7825,3200.0
2021-01-21 14:15:00,447.89,448.02,447.77,447.81,4614.0,423.9718,424.0949,423.8582,423.8961,4614.0
2021-01-21 14:20:00,447.82,448.02,447.82,447.87,1294.0,423.9056,424.0949,423.9056,423.9529,1294.0
2021-01-21 14:25:00,447.87,447.87,447.61,447.77,1505.0,423.9529,423.9529,423.7068,423.8582,1505.0
2021-01-21 14:30:00,447.73,447.81,447.61,447.72,3020.0,423.8204,423.8961,423.7068,423.8109,3020.0
2021-01-21 14:35:00,447.96,448.33,447.95,448.33,3072.0,424.0381,424.3883,424.0286,424.3883,3072.0
2021-01-21 14:40:00,448.31,448.38,448.11,448.11,2633.0,424.3694,424.4356,424.1801,424.1801,2633.0
2021-01-21 14:45:00,448.1,448.11,447.93,447.93,1134.0,424.1706,424.1801,424.0097,424.0097,1134.0
2021-01-21 14:50:00,447.57,447.59,447.44,447.44,755.0,423.6689,423.6878,423.5458,423.5458,755.0
2021-01-21 14:55:00,447.68,447.83,447.68,447.78,1701.0,423.773,423.915,423.773,423.8677,1701.0
2021-01-21 15:00:00,447.88,448.15,447.69,448.15,1800.0,423.9623,424.2179,423.7825,424.2179,1800.0
2021-01-21 15:05:00,448.1,448.13,448.06,448.12,2300.0,424.1706,424.199,424.1327,424.1895,2300.0
2021-01-21 15:10:00,448.09,448.1,447.79,447.79,4528.0,424.1611,424.1706,423.8772,423.8772,4528.0
2021-01-21 15:15:00,447.79,447.79,447.65,447.66,1283.0,423.8772,423.8772,423.7446,423.7541,1283.0
2021-01-21 15:20:00,447.83,447.87,447.69,447.69,1296.0,423.915,423.9529,423.7825,423.7825,1296.0
2021-01-21 15:25:00,447.67,447.75,447.56,447.68,3772.0,423.7636,423.8393,423.6594,423.773,3772.0
2021-01-21 15:30:00,447.61,447.76,447.57,447.76,1450.0,423.7068,423.8488,423.6689,423.8488,1450.0
2021-01-21 15:35:00,447.77,447.77,447.36,447.36,4663.0,423.8582,423.8582,423.4701,423.4701,4663.0
2021-01-21 15:40:00,447.31,447.63,447.27,447.63,13651.0,423.4228,423.7257,423.3849,423.7257,13651.0
2021-01-21 15:45:00,447.57,447.78,447.51,447.51,9266.0,423.6689,423.8677,423.6121,423.6121,9266.0
2021-01-21 15:50:00,447.45,447.82,447.39,447.82,13054.0,423.5553,423.9056,423.4985,423.9056,13054.0
2021-01-21 15:55:00,447.65,447.65,446.57,446.77,39954.0,423.7446,423.7446,422.7223,422.9116,39954.0
2021-01-22 09:30:00,443.82,444.46,443.4,443.88,22157.0,420.1192,420.725,419.7216,420.176,22157.0
2021-01-22 09:35:00,443.82,444.0,443.17,443.24,3790.0,420.1192,420.2895,419.5039,419.5701,3790.0
2021-01-22 09:40:00,443.12,443.26,442.66,443.0,12281.0,419.4565,419.5891,419.0211,419.3429,12281.0
2021-01-22 09:45:00,443.25,444.65,443.21,444.65,11521.0,419.5796,420.9048,419.5417,420.9048,11521.0
2021-01-22 09:50:00,444.55,444.79,444.39,444.68,7480.0,420.8102,421.0374,420.6587,420.9332,7480.0
2021-01-22 09:55:00,444.41,444.62,443.97,444.36,18732.0,420.6777,420.8764,420.2611,420.6303,18732.0
2021-01-22 10:00:00,444.56,445.19,444.56,445.05,4137.0,420.8196,421.416,420.8196,421.2835,4137.0
2021-01-22 10:05:00,445.06,445.33,444.84,445.11,7859.0,421.2929,421.5485,421.0847,421.3403,7859.0
2021-01-22 10:10:00,444.98,444.98,444.14,444.34,14154.0,421.2172,421.2172,420.4221,420.6114,14154.0
2021-01-22 10:15:00,444.39,444.59,444.14,444.39,19688.0,420.6587,420.848,420.4221,420.6587,19688.0
2021-01-22 10:20:00,444.23,444.23,443.3,443.3,10061.0,420.5073,420.5073,419.6269,419.6269,10061.0
2021-01-22 10:25:00,443.3,443.3,442.79,443.01,6553.0,419.6269,419.6269,419.1442,419.3524,6553.0
2021-01-22 10:30:00,443.05,443.54,442.89,443.26,3760.0,419.3903,419.8541,419.2388,419.5891,3760.0
2021-01-22 10:35:00,443.23,443.23,442.65,442.76,6501.0,419.5607,419.5607,419.0116,419.1158,6501.0
2021-01-22 10:40:00,443.07,443.42,442.87,442.93,5183.0,419.4092,419.7405,419.2199,419.2767,5183.0
2021-01-22 10:45:00,442.97,443.42,442.97,443.39,7011.0,419.3146,419.7405,419.3146,419.7121,7011.0
2021-01-22 10:50:00,443.42,443.72,443.36,443.43,15639.0,419.7405,420.0245,419.6837,419.75,15639.0
2021-01-22 10:55:00,443.45,444.14,443.45,444.1,1950.0,419.7689,420.4221,419.7689,420.3842,1950.0
2021-01-22 11:00:00,444.22,444.82,444.22,444.74,5734.0,420.4978,421.0658,420.4978,420.99,5734.0
2021-01-22 11:05:00,444.79,444.93,444.53,444.61,6199.0,421.0374,421.1699,420.7912,420.867,6199.0
2021-01-22 11:10:00,444.08,444.34,444.08,444.3,2730.0,420.3653,420.6114,420.3653,420.5735,2730.0
2021-01-22 11:15:00,444.09,444.1,444.09,444.1,1016.0,420.3747,420.3842,420.3747,420.3842,1016.0
2021-01-22 11:20:00,443.96,444.05,443.74,444.05,3440.0,420.2517,420.3369,420.0434,420.3369,3440.0
2021-01-22 11:25:00,444.05,444.22,444.05,444.22,2989.0,420.3369,420.4978,420.3369,420.4978,2989.0
2021-01-22 11:30:00,444.02,444.81,444.01,444.8,1951.0,420.3085,421.0563,420.299,421.0468,1951.0
2021-01-22 11:35:00,444.88,445.64,444.88,445.56,1934.0,421.1226,421.842,421.1226,421.7662,1934.0
2021-01-22 11:40:00,445.45,445.54,445.31,445.31,2782.0,421.6621,421.7473,421.5296,421.5296,2782.0
2021-01-22 11:45:00,445.36,445.4,445.19,445.4,500.0,421.5769,421.6148,421.416,421.6148,500.0
2021-01-22 11:50:00,445.53,445.61,445.38,445.57,1312.0,421.7378,421.8136,421.5959,421.7757,1312.0
2021-01-22 11:55:00,445.03,445.43,445.0,445.43,5290.0,421.2645,421.6432,421.2361,421.6432,5290.0
2021-01-22 12:00:00,445.45,445.86,445.45,445.82,4913.0,421.6621,422.0502,421.6621,422.0124,4913.0
2021-01-22 12:05:00,445.24,445.28,444.88,444.88,7042.0,421.4633,421.5012,421.1226,421.1226,7042.0
2021-01-22 12:10:00,445.1,445.1,444.96,444.96,347.0,421.3308,421.3308,421.1983,421.1983,347.0
2021-01-22 12:15:00,445.25,445.25,444.81,444.91,981.0,421.4728,421.4728,421.0563,421.151,981.0
2021-01-22 12:20:00,445.0,445.01,444.94,444.94,1990.0,421.2361,421.2456,421.1793,421.1793,1990.0
2021-01-22 12:25:00,445.08,445.23,445.08,445.08,4394.0,421.3119,421.4539,421.3119,421.3119,4394.0
2021-01-22 12:30:00,445.11,445.19,445.07,445.07,1238.0,421.3403,421.416,421.3024,421.3024,1238.0
2021-01-22 12:35:00,445.02,445.03,444.94,444.98,800.0,421.2551,421.2645,421.1793,421.2172,800.0
2021-01-22 12:40:00,445.35,445.48,445.25,445.25,821.0,421.5675,421.6905,421.4728,421.4728,821.0
2021-01-22 12:45:00,445.32,445.5,445.16,445.46,19990.0,421.5391,421.7094,421.3876,421.6716,19990.0
2021-01-22 12:50:00,445.31,445.74,445.31,445.74,11403.0,421.5296,421.9366,421.5296,421.9366,11403.0
2021-01-22 12:55:00,445.74,445.93,445.66,445.87,5038.0,421.9366,422.1165,421.8609,422.0597,5038.0
2021-01-22 13:00:00,445.65,445.83,445.5,445.77,1515.0,421.8514,422.0218,421.7094,421.965,1515.0
2021-01-22 13:05:00,445.43,445.64,445.11,445.11,2740.0,421.6432,421.842,421.3403,421.3403,2740.0
2021-01-22 13:10:00,445.14,445.2,445.07,445.11,1200.0,421.3687,421.4255,421.3024,421.3403,1200.0
2021-01-22 13:15:00,445.22,445.37,445.22,445.37,300.0,421.4444,421.5864,421.4444,421.5864,300.0
2021-01-22 13:20:00,445.6,445.64,445.6,445.63,349.0,421.8041,421.842,421.8041,421.8325,349.0
2021-01-22 13:25:00,445.77,445.87,445.71,445.71,500.0,421.965,422.0597,421.9082,421.9082,500.0
2021-01-22 13:30:00,445.64,446.02,445.63,445.85,2885.0,421.842,422.2017,421.8325,422.0408,2885.0
2021-01-22 13:35:00,445.98,446.06,445.85,446.06,1580.0,422.1638,422.2395,422.0408,422.2395,1580.0
2021-01-22 13:40:00,445.95,445.96,445.9,445.91,2382.0,422.1354,422.1449,422.0881,422.0975,2382.0
2021-01-22 13:45:00,445.94,445.94,445.62,445.62,979.0,422.1259,422.1259,421.823,421.823,979.0
2021-01-22 13:50:00,445.88,445.88,445.85,445.85,394.0,422.0692,422.0692,422.0408,422.0408,394.0
2021-01-22 13:55:00,445.84,445.84,445.51,445.51,680.0,422.0313,422.0313,421.7189,421.7189,680.0
2021-01-22 14:00:00,445.46,445.56,445.19,445.55,5802.0,421.6716,421.7662,421.416,421.7568,5802.0
2021-01-22 14:05:00,445.39,445.39,445.2,445.27,2687.0,421.6053,421.6053,421.4255,421.4917,2687.0
2021-01-22 14:10:00,445.18,445.24,445.1,445.1,855.0,421.4065,421.4633,421.3308,421.3308,855.0
2021-01-22 14:15:00,445.17,445.24,445.12,445.24,400.0,421.3971,421.4633,421.3497,421.4633,400.0
2021-01-22 14:20:00,445.37,445.65,445.37,445.65,1599.0,421.5864,421.8514,421.5864,421.8514,1599.0
2021-01-22 14:25:00,445.66,445.75,445.56,445.75,4929.0,421.8609,421.9461,421.7662,421.9461,4929.0
2021-01-22 14:30:00,445.67,445.95,445.67,445.88,600.0,421.8704,422.1354,421.8704,422.0692,600.0
2021-01-22 14:35:00,445.9,446.11,445.9,446.06,1051.0,422.0881,422.2869,422.0881,422.2395,1051.0
2021-01-22 14:40:00,446.23,446.34,446.23,446.34,300.0,422.4005,422.5046,422.4005,422.5046,300.0
2021-01-22 14:45:00,446.19,446.54,446.19,446.51,952.0,422.3626,422.6939,422.3626,422.6655,952.0
2021-01-22 14:50:00,446.49,446.69,446.42,446.65,3771.0,422.6466,422.8359,422.5803,422.798,3771.0
2021-01-22 14:55:00,446.73,446.89,446.72,446.87,1471.0,422.8738,423.0252,422.8643,423.0063,1471.0
2021-01-22 15:00:00,446.95,447.12,446.81,447.1,12964.0,423.082,423.2429,422.9495,423.224,12964.0
2021-01-22 15:05:00,447.02,447.11,446.99,447.02,669.0,423.1483,423.2335,423.1199,423.1483,669.0
2021-01-22 15:10:00,446.87,446.94,446.7,446.83,4065.0,423.0063,423.0725,422.8454,422.9684,4065.0
2021-01-22 15:15:00,446.87,446.94,446.86,446.87,1037.0,423.0063,423.0725,422.9968,423.0063,1037.0
2021-01-22 15:20:00,446.91,447.13,446.85,447.05,15002.0,423.0441,423.2524,422.9874,423.1767,15002.0
2021-01-22 15:25:00,447.15,447.69,447.14,447.69,1669.0,423.2713,423.7825,423.2619,423.7825,1669.0
2021-01-22 15:30:00,447.59,447.59,447.34,447.43,1911.0,423.6878,423.6878,423.4512,423.5364,1911.0
2021-01-22 15:35:00,447.75,448.16,447.72,447.93,3664.0,423.8393,424.2274,423.8109,424.0097,3664.0
2021-01-22 15:40:00,448.08,448.11,448.03,448.06,5696.0,424.1517,424.1801,424.1043,424.1327,5696.0
2021-01-22 15:45:00,448.01,448.06,447.9,447.92,3300.0,424.0854,424.1327,423.9813,424.0002,3300.0
2021-01-22 15:50:00,447.83,448.54,447.83,448.53,9171.0,423.915,424.5871,423.915,424.5776,9171.0
2021-01-22 15:55:00,448.54,448.73,448.24,448.25,29234.0,424.5871,424.767,424.3031,424.3126,29234.0
2021-01-25 09:30:00,447.7,448.7,447.31,448.36,30260.0,423.792,424.7386,423.4228,424.4167,30260.0
2021-01-25 09:35:00,448.44,448.71,447.99,448.44,9017.0,424.4924,424.748,424.0665,424.4924,9017.0
2021-01-25 09:40:00,448.62,449.56,448.62,449.49,6270.0,424.6628,425.5526,424.6628,425.4864,6270.0
2021-01-25 09:45:00,449.58,449.7,448.82,449.34,5584.0,425.5716,425.6852,424.8521,425.3444,5584.0
2021-01-25 09:50:00,449.38,449.63,448.08,448.12,3643.0,425.3822,425.6189,424.1517,424.1895,3643.0
2021-01-25 09:55:00,448.35,449.08,447.78,447.78,6237.0,424.4072,425.0983,423.8677,423.8677,6237.0
2021-01-25 10:00:00,447.8,449.51,447.6,449.51,12288.0,423.8866,425.5053,423.6973,425.5053,12288.0
2021-01-25 10:05:00,449.98,450.19,449.63,449.99,3347.0,425.9502,426.149,425.6189,425.9597,3347.0
2021-01-25 10:10:00,450.05,450.18,449.48,449.6,4161.0,426.0165,426.1395,425.4769,425.5905,4161.0
2021-01-25 10:15:00,449.89,450.72,449.89,450.6,1682.0,425.865,426.6507,425.865,426.5371,1682.0
2021-01-25 10:20:00,450.78,451.23,450.58,451.23,6408.0,426.7075,427.1335,426.5182,427.1335,6408.0
2021-01-25 10:25:00,451.37,451.86,451.17,451.86,10938.0,427.266,427.7298,427.0767,427.7298,10938.0
2021-01-25 10:30:00,451.9,452.0,451.54,451.83,3441.0,427.7677,427.8623,427.4269,427.7014,3441.0
2021-01-25 10:35:00,451.68,452.16,451.6,451.98,1865.0,427.5594,428.0138,427.4837,427.8434,1865.0
2021-01-25 10:40:00,451.88,451.99,451.83,451.99,1032.0,427.7487,427.8529,427.7014,427.8529,1032.0
2021-01-25 10:45:00,451.78,451.99,450.61,450.64,4004.0,427.6541,427.8529,426.5466,426.575,4004.0
2021-01-25 10:50:00,450.34,450.6,449.51,449.7,20667.0,426.291,426.5371,425.5053,425.6852,20667.0
2021-01-25 10:55:00,449.82,449.82,446.8,446.8,16393.0,425.7987,425.7987,422.94,422.94,16393.0
2021-01-25 11:00:00,446.71,447.61,444.79,444.84,41642.0,422.8548,423.7068,421.0374,421.0847,41642.0
2021-01-25 11:05:00,444.84,444.84,442.37,442.55,32048.0,421.0847,421.0847,418.7466,418.917,32048.0
2021-01-25 11:10:00,442.54,445.16,442.54,445.03,16843.0,418.9075,421.3876,418.9075,421.2645,16843.0
2021-01-25 11:15:00,444.65,445.15,443.88,445.15,22681.0,420.9048,421.3781,420.176,421.3781,22681.0
2021-01-25 11:20:00,444.97,445.2,444.46,444.9,7004.0,421.2077,421.4255,420.725,421.1415,7004.0
2021-01-25 11:25:00,444.73,444.99,443.88,444.04,8546.0,420.9806,421.2267,420.176,420.3274,8546.0
2021-01-25 11:30:00,444.05,444.74,443.46,444.55,6338.0,420.3369,420.99,419.7784,420.8102,6338.0
2021-01-25 11:35:00,444.76,444.98,444.34,444.54,3717.0,421.009,421.2172,420.6114,420.8007,3717.0
2021-01-25 11:40:00,444.88,445.84,444.78,445.84,4250.0,421.1226,422.0313,421.0279,422.0313,4250.0
2021-01-25 11:45:00,445.93,446.0,445.63,445.69,6055.0,422.1165,422.1827,421.8325,421.8893,6055.0
2021-01-25 11:50:00,445.8,446.09,445.54,446.09,2800.0,421.9934,422.2679,421.7473,422.2679,2800.0
2021-01-25 11:55:00,446.0,446.36,445.96,446.36,5356.0,422.1827,422.5235,422.1449,422.5235,5356.0
2021-01-25 12:00:00,446.45,446.69,446.08,446.28,6602.0,422.6087,422.8359,422.2585,422.4478,6602.0
2021-01-25 12:05:00,446.32,446.36,445.89,446.16,6567.0,422.4857,422.5235,422.0786,422.3342,6567.0
2021-01-25 12:10:00,446.08,446.08,444.94,444.94,1925.0,422.2585,422.2585,421.1793,421.1793,1925.0
2021-01-25 12:15:00,445.12,445.24,443.67,443.9,8283.0,421.3497,421.4633,419.9772,420.1949,8283.0
2021-01-25 12:20:00,443.89,444.88,443.64,443.65,26282.0,420.1854,421.1226,419.9488,419.9582,26282.0
2021-01-25 12:25:00,443.78,444.57,443.61,444.33,3928.0,420.0813,420.8291,419.9204,420.6019,3928.0
2021-01-25 12:30:00,444.2,445.27,443.92,445.27,5482.0,420.4789,421.4917,420.2138,421.4917,5482.0
2021-01-25 12:35:00,445.3,445.6,445.21,445.33,3162.0,421.5201,421.8041,421.4349,421.5485,3162.0
2021-01-25 12:40:00,445.39,445.9,445.37,445.45,4100.0,421.6053,422.0881,421.5864,421.6621,4100.0
2021-01-25 12:45:00,445.69,446.06,445.68,445.85,3450.0,421.8893,422.2395,421.8798,422.0408,3450.0
2021-01-25 12:50:00,446.0,446.0,445.28,445.71,14134.0,422.1827,422.1827,421.5012,421.9082,14134.0
2021-01-25 12:55:00,445.62,446.02,445.32,445.96,5259.0,421.823,422.2017,421.5391,422.1449,5259.0
2021-01-25 13:00:00,446.02,446.11,445.78,445.85,2777.0,422.2017,422.2869,421.9745,422.0408,2777.0
2021-01-25 13:05:00,445.77,445.77,445.16,445.34,4617.0,421.965,421.965,421.3876,421.558,4617.0
2021-01-25 13:10:00,445.73,446.46,445.73,446.46,5245.0,421.9272,422.6182,421.9272,422.6182,5245.0
2021-01-25 13:15:00,446.51,446.67,446.31,446.51,3740.0,422.6655,422.817,422.4762,422.6655,3740.0
2021-01-25 13:20:00,446.4,447.18,446.4,446.9,15639.0,422.5614,423.2997,422.5614,423.0347,15639.0
2021-01-25 13:25:00,446.83,446.92,446.56,446.66,4433.0,422.9684,423.0536,422.7128,422.8075,4433.0
2021-01-25 13:30:00,446.87,447.04,446.65,446.91,2789.0,423.0063,423.1672,422.798,423.0441,2789.0
2021-01-25 13:35:00,446.75,446.99,446.68,446.7,3302.0,422.8927,423.1199,422.8264,422.8454,3302.0
2021-01-25 13:40:00,446.84,446.96,446.73,446.81,1422.0,422.9779,423.0915,422.8738,422.9495,1422.0
2021-01-25 13:45:00,446.82,446.84,446.37,446.62,6006.0,422.959,422.9779,422.533,422.7696,6006.0
2021-01-25 13:50:00,446.66,446.72,446.33,446.33,4779.0,422.8075,422.8643,422.4951,422.4951,4779.0
2021-01-25 13:55:00,445.97,446.32,445.62,446.02,9269.0,422.1543,422.4857,421.823,422.2017,9269.0
2021-01-25 14:00:00,445.81,445.91,445.7,445.91,7167.0,422.0029,422.0975,421.8988,422.0975,7167.0
2021-01-25 14:05:00,446.08,446.26,445.88,445.96,4768.0,422.2585,422.4289,422.0692,422.1449,4768.0
2021-01-25 14:10:00,445.87,445.87,445.33,445.65,3176.0,422.0597,422.0597,421.5485,421.8514,3176.0
2021-01-25 14:15:00,446.04,446.04,445.2,445.5,4950.0,422.2206,422.2206,421.4255,421.7094,4950.0
2021-01-25 14:20:00,445.46,445.81,445.46,445.54,5500.0,421.6716,422.0029,421.6716,421.7473,5500.0
2021-01-25 14:25:00,445.53,445.81,445.34,445.81,2659.0,421.7378,422.0029,421.558,422.0029,2659.0
2021-01-25 14:30:00,445.92,446.09,445.86,445.94,1316.0,422.107,422.2679,422.0502,422.1259,1316.0
2021-01-25 14:35:00,445.95,445.95,445.56,445.71,5934.0,422.1354,422.1354,421.7662,421.9082,5934.0
2021-01-25 14:40:00,445.77,446.08,445.77,446.08,11774.0,421.965,422.2585,421.965,422.2585,11774.0
2021-01-25 14:45:00,446.2,446.24,446.2,446.24,712.0,422.3721,422.4099,422.3721,422.4099,712.0
2021-01-25 14:50:00,446.32,446.32,445.85,445.85,17768.0,422.4857,422.4857,422.0408,422.0408,17768.0
2021-01-25 14:55:00,445.67,445.69,445.22,445.53,2667.0,421.8704,421.8893,421.4444,421.7378,2667.0
2021-01-25 15:00:00,445.67,445.9,445.66,445.69,1336.0,421.8704,422.0881,421.8609,421.8893,1336.0
2021-01-25 15:05:00,445.77,445.99,445.77,445.89,6184.0,421.965,422.1733,421.965,422.0786,6184.0
2021-01-25 15:10:00,445.88,445.88,445.21,445.21,2706.0,422.0692,422.0692,421.4349,421.4349,2706.0
2021-01-25 15:15:00,445.12,445.84,444.95,445.84,1538.0,421.3497,422.0313,421.1888,422.0313,1538.0
2021-01-25 15:20:00,445.84,445.96,445.58,445.87,19315.0,422.0313,422.1449,421.7852,422.0597,19315.0
2021-01-25 15:25:00,445.67,445.96,445.63,445.75,1700.0,421.8704,422.1449,421.8325,421.9461,1700.0
2021-01-25 15:30:00,445.65,446.11,445.54,446.02,4213.0,421.8514,422.2869,421.7473,422.2017,4213.0
2021-01-25 15:35:00,445.96,446.09,445.76,446.06,1850.0,422.1449,422.2679,421.9556,422.2395,1850.0
2021-01-25 15:40:00,446.05,446.13,445.73,445.9,2586.0,422.2301,422.3058,421.9272,422.0881,2586.0
2021-01-25 15:45:00,446.06,446.24,445.85,445.94,1238.0,422.2395,422.4099,422.0408,422.1259,1238.0
2021-01-25 15:50:00,446.15,446.45,446.04,446.45,7219.0,422.3247,422.6087,422.2206,422.6087,7219.0
2021-01-25 15:55:00,446.33,446.95,446.33,446.7,36822.0,422.4951,423.082,422.4951,422.8454,36822.0
2021-01-26 09:30:00,449.05,450.0,447.37,448.13,26859.0,425.0699,425.9691,423.4796,424.199,26859.0
2021-01-26 09:35:00,448.43,448.43,447.12,447.71,15429.0,424.483,424.483,423.2429,423.8014,15429.0
2021-01-26 09:40:00,447.97,447.99,447.3,447.7,18950.0,424.0475,424.0665,423.4133,423.792,18950.0
2021-01-26 09:45:00,448.16,448.39,447.94,448.09,4023.0,424.2274,424.4451,424.0191,424.1611,4023.0
2021-01-26 09:50:00,448.0,448.0,446.89,447.02,6077.0,424.0759,424.0759,423.0252,423.1483,6077.0
2021-01-26 09:55:00,447.0,447.14,446.73,446.96,1800.0,423.1293,423.2619,422.8738,423.0915,1800.0
2021-01-26 10:00:00,446.75,447.78,446.75,447.42,8214.0,422.8927,423.8677,422.8927,423.5269,8214.0
2021-01-26 10:05:00,447.16,447.16,446.34,446.47,4553.0,423.2808,423.2808,422.5046,422.6276,4553.0
2021-01-26 10:10:00,446.4,446.4,444.6,444.9,9451.0,422.5614,422.5614,420.8575,421.1415,9451.0
2021-01-26 10:15:00,444.77,445.15,444.27,444.43,24190.0,421.0184,421.3781,420.5451,420.6966,24190.0
2021-01-26 10:20:00,444.43,445.07,444.43,444.78,2300.0,420.6966,421.3024,420.6966,421.0279,2300.0
2021-01-26 10:25:00,444.63,445.64,444.51,445.64,3666.0,420.8859,421.842,420.7723,421.842,3666.0
2021-01-26 10:30:00,445.61,445.61,444.95,445.02,8126.0,421.8136,421.8136,421.1888,421.2551,8126.0
2021-01-26 10:35:00,445.1,445.44,445.05,445.44,4468.0,421.3308,421.6526,421.2835,421.6526,4468.0
2021-01-26 10:40:00,445.18,445.36,444.68,445.13,2265.0,421.4065,421.5769,420.9332,421.3592,2265.0
2021-01-26 10:45:00,445.29,445.44,444.98,444.98,1000.0,421.5107,421.6526,421.2172,421.2172,1000.0
2021-01-26 10:50:00,444.82,444.89,443.64,443.81,15774.0,421.0658,421.132,419.9488,420.1097,15774.0
2021-01-26 10:55:00,443.91,443.96,443.44,443.74,17220.0,420.2044,420.2517,419.7595,420.0434,17220.0
2021-01-26 11:00:00,444.06,444.44,443.62,444.44,15010.0,420.3463,420.7061,419.9298,420.7061,15010.0
2021-01-26 11:05:00,444.45,444.45,443.1,443.28,6018.0,420.7155,420.7155,419.4376,419.608,6018.0
2021-01-26 11:10:00,443.27,444.02,443.27,443.6,6110.0,419.5985,420.3085,419.5985,419.9109,6110.0
2021-01-26 11:15:00,443.77,443.88,443.63,443.63,1619.0,420.0718,420.176,419.9393,419.9393,1619.0
2021-01-26 11:20:00,443.61,444.14,443.54,444.12,9470.0,419.9204,420.4221,419.8541,420.4031,9470.0
2021-01-26 11:25:00,444.15,444.6,443.77,444.43,30729.0,420.4315,420.8575,420.0718,420.6966,30729.0
2021-01-26 11:30:00,444.25,444.45,444.02,444.27,8068.0,420.5262,420.7155,420.3085,420.5451,8068.0
2021-01-26 11:35:00,444.04,444.04,443.51,443.85,13237.0,420.3274,420.3274,419.8257,420.1476,13237.0
2021-01-26 11:40:00,443.82,443.82,443.09,443.09,9797.0,420.1192,420.1192,419.4281,419.4281,9797.0
2021-01-26 11:45:00,442.95,442.95,442.46,442.46,4615.0,419.2956,419.2956,418.8318,418.8318,4615.0
2021-01-26 11:50:00,442.66,442.95,442.32,442.5,5765.0,419.0211,419.2956,418.6993,418.8697,5765.0
2021-01-26 11:55:00,442.39,442.75,442.25,442.25,8882.0,418.7655,419.1063,418.633,418.633,8882.0
2021-01-26 12:00:00,442.28,442.9,442.28,442.88,7392.0,418.6614,419.2483,418.6614,419.2294,7392.0
2021-01-26 12:05:00,442.71,442.95,442.7,442.86,3666.0,419.0684,419.2956,419.059,419.2104,3666.0
2021-01-26 12:10:00,442.98,443.08,442.88,443.06,3900.0,419.324,419.4187,419.2294,419.3997,3900.0
2021-01-26 12:15:00,442.85,442.95,442.69,442.95,2330.0,419.201,419.2956,419.0495,419.2956,2330.0
2021-01-26 12:20:00,443.01,443.03,442.84,442.97,3499.0,419.3524,419.3713,419.1915,419.3146,3499.0
2021-01-26 12:25:00,442.89,443.3,442.89,443.3,2657.0,419.2388,419.6269,419.2388,419.6269,2657.0
2021-01-26 12:30:00,443.28,443.66,443.25,443.66,4692.0,419.608,419.9677,419.5796,419.9677,4692.0
2021-01-26 12:35:00,443.5,443.75,443.5,443.69,5545.0,419.8162,420.0529,419.8162,419.9961,5545.0
2021-01-26 12:40:00,443.63,443.64,443.15,443.16,4119.0,419.9393,419.9488,419.4849,419.4944,4119.0
2021-01-26 12:45:00,443.24,443.26,442.92,443.02,11534.0,419.5701,419.5891,419.2672,419.3619,11534.0
2021-01-26 12:50:00,443.48,443.95,443.48,443.95,1137.0,419.7973,420.2422,419.7973,420.2422,1137.0
2021-01-26 12:55:00,443.9,444.06,443.62,443.62,4253.0,420.1949,420.3463,419.9298,419.9298,4253.0
2021-01-26 13:00:00,443.45,443.89,443.4,443.86,5572.0,419.7689,420.1854,419.7216,420.157,5572.0
2021-01-26 13:05:00,443.72,444.02,443.51,444.02,3100.0,420.0245,420.3085,419.8257,420.3085,3100.0
2021-01-26 13:10:00,443.94,444.06,443.94,444.06,330.0,420.2328,420.3463,420.2328,420.3463,330.0
2021-01-26 13:15:00,443.96,444.14,443.96,444.07,2399.0,420.2517,420.4221,420.2517,420.3558,2399.0
2021-01-26 13:20:00,444.09,444.14,443.78,443.92,2050.0,420.3747,420.4221,420.0813,420.2138,2050.0
2021-01-26 13:25:00,443.9,444.24,443.9,444.0,3465.0,420.1949,420.5167,420.1949,420.2895,3465.0
2021-01-26 13:30:00,443.98,443.98,443.78,443.88,2100.0,420.2706,420.2706,420.0813,420.176,2100.0
2021-01-26 13:35:00,443.84,443.93,443.83,443.93,1200.0,420.1381,420.2233,420.1286,420.2233,1200.0
2021-01-26 13:40:00,443.85,444.07,443.82,444.07,3304.0,420.1476,420.3558,420.1192,420.3558,3304.0
2021-01-26 13:45:00,443.86,443.91,443.53,443.53,4202.0,420.157,420.2044,419.8446,419.8446,4202.0
2021-01-26 13:50:00,443.53,443.55,443.45,443.55,1300.0,419.8446,419.8636,419.7689,419.8636,1300.0
2021-01-26 13:55:00,443.35,443.48,443.2,443.2,1300.0,419.6743,419.7973,419.5323,419.5323,1300.0
2021-01-26 14:00:00,443.23,443.63,443.23,443.63,2489.0,419.5607,419.9393,419.5607,419.9393,2489.0
2021-01-26 14:05:00,443.58,443.72,443.48,443.72,1600.0,419.892,420.0245,419.7973,420.0245,1600.0
2021-01-26 14:10:00,443.59,443.8,443.57,443.77,3315.0,419.9014,420.1002,419.8825,420.0718,3315.0
2021-01-26 14:15:00,443.69,443.8,443.69,443.8,1456.0,419.9961,420.1002,419.9961,420.1002,1456.0
2021-01-26 14:20:00,443.82,443.87,443.75,443.76,2842.0,420.1192,420.1665,420.0529,420.0624,2842.0
2021-01-26 14:25:00,443.64,443.68,443.07,443.38,2300.0,419.9488,419.9866,419.4092,419.7027,2300.0
2021-01-26 14:30:00,443.15,443.57,443.15,443.54,2395.0,419.4849,419.8825,419.4849,419.8541,2395.0
2021-01-26 14:35:00,443.55,443.65,443.55,443.65,200.0,419.8636,419.9582,419.8636,419.9582,200.0
2021-01-26 14:40:00,443.67,443.73,443.43,443.43,4000.0,419.9772,420.034,419.75,419.75,4000.0
2021-01-26 14:45:00,443.44,443.54,443.23,443.33,1386.0,419.7595,419.8541,419.5607,419.6553,1386.0
2021-01-26 14:50:00,443.14,443.19,443.01,443.13,3410.0,419.4755,419.5228,419.3524,419.466,3410.0
2021-01-26 14:55:00,443.36,443.71,443.36,443.66,1610.0,419.6837,420.015,419.6837,419.9677,1610.0
2021-01-26 15:00:00,443.88,444.32,443.77,444.26,1400.0,420.176,420.5925,420.0718,420.5357,1400.0
2021-01-26 15:05:00,444.26,444.33,444.03,444.06,5929.0,420.5357,420.6019,420.3179,420.3463,5929.0
2021-01-26 15:10:00,444.33,444.36,444.01,444.05,7522.0,420.6019,420.6303,420.299,420.3369,7522.0
2021-01-26 15:15:00,444.13,444.13,443.77,443.8,6548.0,420.4126,420.4126,420.0718,420.1002,6548.0
2021-01-26 15:20:00,443.75,443.85,443.74,443.79,13379.0,420.0529,420.1476,420.0434,420.0908,13379.0
2021-01-26 15:25:00,443.82,443.86,443.71,443.71,800.0,420.1192,420.157,420.015,420.015,800.0
2021-01-26 15:30:00,443.79,443.79,443.44,443.44,700.0,420.0908,420.0908,419.7595,419.7595,700.0
2021-01-26 15:35:00,443.38,443.39,442.5,442.5,4507.0,419.7027,419.7121,418.8697,418.8697,4507.0
2021-01-26 15:40:00,442.52,443.07,442.52,443.01,3748.0,418.8886,419.4092,418.8886,419.3524,3748.0
2021-01-26 15:45:00,443.29,443.29,442.26,442.26,37950.0,419.6175,419.6175,418.6425,418.6425,37950.0
2021-01-26 15:50:00,442.09,442.65,442.09,442.46,5716.0,418.4815,419.0116,418.4815,418.8318,5716.0
2021-01-26 15:55:00,442.46,442.46,442.01,442.19,19102.0,418.8318,418.8318,418.4058,418.5762,19102.0
2021-01-27 09:30:00,435.08,435.28,432.45,433.92,62854.0,411.8459,412.0352,409.3563,410.7478,62854.0
2021-01-27 09:35:00,434.07,434.14,432.77,433.27,20649.0,410.8898,410.9561,409.6593,410.1325,20649.0
2021-01-27 09:40:00,432.89,433.25,431.57,431.57,25343.0,409.7728,410.1136,408.5233,408.5233,25343.0
2021-01-27 09:45:00,431.55,432.7,431.55,432.28,29627.0,408.5044,409.593,408.5044,409.1954,29627.0
2021-01-27 09:50:00,432.39,432.43,431.74,432.35,17693.0,409.2995,409.3374,408.6843,409.2617,17693.0
2021-01-27 09:55:00,432.38,434.69,432.38,434.68,30368.0,409.2901,411.4767,409.2901,411.4673,30368.0
2021-01-27 10:00:00,434.71,435.72,434.61,435.62,14472.0,411.4957,412.4517,411.401,412.3571,14472.0
2021-01-27 10:05:00,435.34,435.45,433.99,434.84,8042.0,412.092,412.1961,410.8141,411.6187,8042.0
2021-01-27 10:10:00,434.93,435.14,434.34,434.43,6472.0,411.7039,411.9027,411.1454,411.2306,6472.0
2021-01-27 10:15:00,434.7,435.85,434.51,435.85,6960.0,411.4862,412.5748,411.3063,412.5748,6960.0
2021-01-27 10:20:00,436.12,437.11,436.12,436.82,31570.0,412.8304,413.7675,412.8304,413.493,31570.0
2021-01-27 10:25:00,436.98,437.21,436.24,436.24,40183.0,413.6444,413.8621,412.9439,412.9439,40183.0
2021-01-27 10:30:00,436.5,437.3,435.29,436.4,9541.0,413.1901,413.9473,412.0447,413.0954,9541.0
2021-01-27 10:35:00,436.55,436.76,435.88,436.08,10054.0,413.2374,413.4362,412.6032,412.7925,10054.0
2021-01-27 10:40:00,436.18,437.01,436.11,436.74,5142.0,412.8872,413.6728,412.8209,413.4172,5142.0
2021-01-27 10:45:00,436.82,436.98,435.89,436.66,21894.0,413.493,413.6444,412.6126,413.3415,21894.0
2021-01-27 10:50:00,436.39,436.55,436.02,436.03,7458.0,413.0859,413.2374,412.7357,412.7452,7458.0
2021-01-27 10:55:00,435.79,437.0,435.79,436.87,24357.0,412.518,413.6634,412.518,413.5403,24357.0
2021-01-27 11:00:00,437.0,437.0,436.44,436.76,6672.0,413.6634,413.6634,413.1333,413.4362,6672.0
2021-01-27 11:05:00,436.9,436.9,436.28,436.65,2322.0,413.5687,413.5687,412.9818,413.3321,2322.0
2021-01-27 11:10:00,436.67,436.68,436.19,436.21,2916.0,413.351,413.3604,412.8966,412.9155,2916.0
2021-01-27 11:15:00,436.01,436.01,435.23,435.4,6522.0,412.7262,412.7262,411.9879,412.1488,6522.0
2021-01-27 11:20:00,435.46,435.89,435.41,435.89,3540.0,412.2056,412.6126,412.1583,412.6126,3540.0
2021-01-27 11:25:00,435.89,436.58,435.73,435.89,7768.0,412.6126,413.2658,412.4612,412.6126,7768.0
2021-01-27 11:30:00,436.29,436.35,435.62,435.62,9082.0,412.9913,413.0481,412.3571,412.3571,9082.0
2021-01-27 11:35:00,435.98,436.48,435.63,436.39,4072.0,412.6978,413.1711,412.3665,413.0859,4072.0
2021-01-27 11:40:00,436.62,436.72,436.24,436.29,4690.0,413.3037,413.3983,412.9439,412.9913,4690.0
2021-01-27 11:45:00,436.3,437.0,435.45,435.47,10747.0,413.0007,413.6634,412.1961,412.2151,10747.0
2021-01-27 11:50:00,435.3,435.55,435.23,435.23,2849.0,412.0541,412.2908,411.9879,411.9879,2849.0
2021-01-27 11:55:00,434.93,434.93,433.98,434.13,2559.0,411.7039,411.7039,410.8046,410.9466,2559.0
2021-01-27 12:00:00,434.02,434.28,433.27,433.32,7791.0,410.8425,411.0886,410.1325,410.1799,7791.0
2021-01-27 12:05:00,433.19,434.55,433.19,434.48,3492.0,410.0568,411.3442,410.0568,411.2779,3492.0
2021-01-27 12:10:00,434.63,435.06,434.55,435.01,12174.0,411.4199,411.827,411.3442,411.7796,12174.0
2021-01-27 12:15:00,434.99,435.58,434.83,435.52,4850.0,411.7607,412.3192,411.6092,412.2624,4850.0
2021-01-27 12:20:00,435.42,435.54,434.84,434.9,4251.0,412.1677,412.2813,411.6187,411.6755,4251.0
2021-01-27 12:25:00,435.08,435.19,434.8,435.06,1831.0,411.8459,411.95,411.5808,411.827,1831.0
2021-01-27 12:30:00,435.03,435.24,434.93,434.93,2157.0,411.7986,411.9973,411.7039,411.7039,2157.0
2021-01-27 12:35:00,434.65,435.78,434.6,435.6,10117.0,411.4389,412.5085,411.3915,412.3381,10117.0
2021-01-27 12:40:00,435.97,436.43,435.97,436.29,4445.0,412.6884,413.1238,412.6884,412.9913,4445.0
2021-01-27 12:45:00,436.27,437.0,436.26,437.0,11190.0,412.9723,413.6634,412.9629,413.6634,11190.0
2021-01-27 12:50:00,436.89,437.41,436.88,437.27,10732.0,413.5592,414.0515,413.5498,413.9189,10732.0
2021-01-27 12:55:00,437.29,437.41,437.13,437.31,6269.0,413.9379,414.0515,413.7864,413.9568,6269.0
2021-01-27 13:00:00,437.4,437.51,437.15,437.24,940.0,414.042,414.1461,413.8054,413.8905,940.0
2021-01-27 13:05:00,437.13,437.23,437.11,437.14,697.0,413.7864,413.8811,413.7675,413.7959,697.0
2021-01-27 13:10:00,437.19,437.2,436.89,436.89,200.0,413.8432,413.8527,413.5592,413.5592,200.0
2021-01-27 13:15:00,436.68,437.15,436.42,437.01,1175.0,413.3604,413.8054,413.1143,413.6728,1175.0
2021-01-27 13:20:00,437.02,437.11,436.7,436.7,1600.0,413.6823,413.7675,413.3794,413.3794,1600.0
2021-01-27 13:25:00,437.44,437.45,437.21,437.21,403.0,414.0799,414.0893,413.8621,413.8621,403.0
2021-01-27 13:30:00,437.12,437.28,437.12,437.28,1778.0,413.777,413.9284,413.777,413.9284,1778.0
2021-01-27 13:35:00,437.27,437.41,436.85,436.85,2192.0,413.9189,414.0515,413.5214,413.5214,2192.0
2021-01-27 13:40:00,436.87,437.0,436.71,436.71,2868.0,413.5403,413.6634,413.3888,413.3888,2868.0
2021-01-27 13:45:00,436.44,436.76,436.4,436.76,900.0,413.1333,413.4362,413.0954,413.4362,900.0
2021-01-27 13:50:00,436.88,436.9,436.66,436.74,4957.0,413.5498,413.5687,413.3415,413.4172,4957.0
2021-01-27 13:55:00,436.93,436.93,436.21,436.41,3884.0,413.5971,413.5971,412.9155,413.1049,3884.0
2021-01-27 14:00:00,436.46,436.87,436.09,436.36,10063.0,413.1522,413.5403,412.802,413.0575,10063.0
2021-01-27 14:05:00,436.04,436.04,435.38,435.88,1607.0,412.7546,412.7546,412.1299,412.6032,1607.0
2021-01-27 14:10:00,435.93,436.02,435.92,435.93,545.0,412.6505,412.7357,412.641,412.6505,545.0
2021-01-27 14:15:00,435.89,435.89,435.22,435.22,1250.0,412.6126,412.6126,411.9784,411.9784,1250.0
2021-01-27 14:20:00,434.57,435.13,434.55,435.13,1182.0,411.3631,411.8932,411.3442,411.8932,1182.0
2021-01-27 14:25:00,434.85,434.9,434.25,434.25,5476.0,411.6282,411.6755,411.0602,411.0602,5476.0
2021-01-27 14:30:00,434.31,434.46,433.18,433.18,21135.0,411.117,411.259,410.0474,410.0474,21135.0
2021-01-27 14:35:00,433.12,433.53,432.42,432.91,26166.0,409.9906,410.3787,409.3279,409.7918,26166.0
2021-01-27 14:40:00,432.72,433.82,432.63,433.51,4512.0,409.6119,410.6532,409.5267,410.3597,4512.0
2021-01-27 14:45:00,433.29,433.71,431.95,432.15,2968.0,410.1515,410.5491,408.883,409.0724,2968.0
2021-01-27 14:50:00,432.28,432.41,431.09,431.82,16715.0,409.1954,409.3185,408.069,408.76,16715.0
2021-01-27 14:55:00,431.62,431.88,430.57,431.31,10073.0,408.5707,408.8168,407.5767,408.2772,10073.0
2021-01-27 15:00:00,431.25,431.86,430.87,431.4,12888.0,408.2204,408.7978,407.8607,408.3624,12888.0
2021-01-27 15:05:00,431.33,432.29,431.17,431.68,6692.0,408.2961,409.2049,408.1447,408.6275,6692.0
2021-01-27 15:10:00,431.99,432.58,431.33,432.33,18726.0,408.9209,409.4794,408.2961,409.2427,18726.0
2021-01-27 15:15:00,432.52,432.75,431.99,432.04,3746.0,409.4226,409.6403,408.9209,408.9682,3746.0
2021-01-27 15:20:00,431.97,432.05,430.34,430.85,8954.0,408.902,408.9777,407.359,407.8418,8954.0
2021-01-27 15:25:00,430.77,431.8,430.25,430.5,12191.0,407.7661,408.7411,407.2738,407.5105,12191.0
2021-01-27 15:30:00,430.54,431.09,430.07,430.07,9631.0,407.5483,408.069,407.1034,407.1034,9631.0
2021-01-27 15:35:00,430.14,430.37,429.24,429.94,16013.0,407.1697,407.3874,406.3178,406.9804,16013.0
2021-01-27 15:40:00,429.77,430.5,429.37,430.03,16175.0,406.8195,407.5105,406.4408,407.0656,16175.0
2021-01-27 15:45:00,429.99,431.17,429.66,431.17,32613.0,407.0277,408.1447,406.7153,408.1447,32613.0
2021-01-27 15:50:00,430.91,431.58,430.73,431.25,31048.0,407.8986,408.5328,407.7282,408.2204,31048.0
2021-01-27 15:55:00,431.2,431.72,430.55,431.36,64755.0,408.1731,408.6653,407.5578,408.3245,64755.0
2021-01-28 09:30:00,434.38,435.24,433.07,435.05,32147.0,411.1833,411.9973,409.9432,411.8175,32147.0
2021-01-28 09:35:00,434.86,435.29,434.52,434.62,22939.0,411.6376,412.0447,411.3158,411.4105,22939.0
2021-01-28 09:40:00,434.57,436.83,434.41,436.83,11973.0,411.3631,413.5024,411.2117,413.5024,11973.0
2021-01-28 09:45:00,436.9,437.02,434.97,434.97,4851.0,413.5687,413.6823,411.7418,411.7418,4851.0
2021-01-28 09:50:00,435.29,436.84,435.21,436.84,9880.0,412.0447,413.5119,411.969,413.5119,9880.0
2021-01-28 09:55:00,436.73,437.52,435.61,435.61,29342.0,413.4078,414.1556,412.3476,412.3476,29342.0
2021-01-28 10:00:00,435.66,436.47,435.12,435.67,11420.0,412.3949,413.1617,411.8838,412.4044,11420.0
2021-01-28 10:05:00,435.78,436.69,435.59,436.21,18891.0,412.5085,413.3699,412.3287,412.9155,18891.0
2021-01-28 10:10:00,436.24,436.6,436.14,436.23,4231.0,412.9439,413.2847,412.8493,412.9345,4231.0
2021-01-28 10:15:00,436.39,436.47,435.78,435.8,3509.0,413.0859,413.1617,412.5085,412.5274,3509.0
2021-01-28 10:20:00,435.73,436.4,435.57,435.71,4402.0,412.4612,413.0954,412.3097,412.4422,4402.0
2021-01-28 10:25:00,435.69,435.87,435.48,435.68,7350.0,412.4233,412.5937,412.2245,412.4139,7350.0
2021-01-28 10:30:00,435.69,436.28,435.35,436.12,4244.0,412.4233,412.9818,412.1015,412.8304,4244.0
2021-01-28 10:35:00,436.51,436.57,436.05,436.1,2140.0,413.1995,413.2563,412.7641,412.8114,2140.0
2021-01-28 10:40:00,435.83,436.15,434.18,434.53,6360.0,412.5558,412.8588,410.994,411.3253,6360.0
2021-01-28 10:45:00,434.46,435.6,434.46,435.46,11256.0,411.259,412.3381,411.259,412.2056,11256.0
2021-01-28 10:50:00,435.25,435.44,434.66,434.76,12239.0,412.0068,412.1867,411.4483,411.543,12239.0
2021-01-28 10:55:00,434.96,435.65,434.96,435.29,7465.0,411.7323,412.3855,411.7323,412.0447,7465.0
2021-01-28 11:00:00,435.5,435.93,435.33,435.88,3349.0,412.2435,412.6505,412.0825,412.6032,3349.0
2021-01-28 11:05:00,435.8,436.28,435.8,436.01,4703.0,412.5274,412.9818,412.5274,412.7262,4703.0
2021-01-28 11:10:00,436.19,436.48,435.72,435.79,2897.0,412.8966,413.1711,412.4517,412.518,2897.0
2021-01-28 11:15:00,435.5,435.85,434.49,434.49,6320.0,412.2435,412.5748,411.2874,411.2874,6320.0
2021-01-28 11:20:00,434.53,434.61,433.35,433.5,2258.0,411.3253,411.401,410.2083,410.3503,2258.0
2021-01-28 11:25:00,434.03,434.09,433.0,433.24,16513.0,410.852,410.9088,409.877,410.1042,16513.0
2021-01-28 11:30:00,433.51,434.91,433.16,434.6,15179.0,410.3597,411.685,410.0284,411.3915,15179.0
2021-01-28 11:35:00,435.06,435.26,434.35,434.35,2046.0,411.827,412.0163,411.1549,411.1549,2046.0
2021-01-28 11:40:00,434.43,435.1,434.43,435.1,3915.0,411.2306,411.8648,411.2306,411.8648,3915.0
2021-01-28 11:45:00,434.92,435.44,434.53,435.36,8079.0,411.6944,412.1867,411.3253,412.1109,8079.0
2021-01-28 11:50:00,435.26,435.87,435.26,435.67,11297.0,412.0163,412.5937,412.0163,412.4044,11297.0
2021-01-28 11:55:00,435.71,435.98,435.66,435.66,6562.0,412.4422,412.6978,412.3949,412.3949,6562.0
2021-01-28 12:00:00,436.12,436.12,435.65,435.65,2413.0,412.8304,412.8304,412.3855,412.3855,2413.0
2021-01-28 12:05:00,435.92,436.1,435.82,436.01,6754.0,412.641,412.8114,412.5464,412.7262,6754.0
2021-01-28 12:10:00,436.05,436.05,435.11,435.36,5141.0,412.7641,412.7641,411.8743,412.1109,5141.0
2021-01-28 12:15:00,435.53,436.01,435.53,435.94,4254.0,412.2719,412.7262,412.2719,412.66,4254.0
2021-01-28 12:20:00,435.57,435.57,435.57,435.57,100.0,412.3097,412.3097,412.3097,412.3097,100.0
2021-01-28 12:25:00,435.58,435.72,435.4,435.4,7895.0,412.3192,412.4517,412.1488,412.1488,7895.0
2021-01-28 12:30:00,435.69,435.94,435.66,435.7,2174.0,412.4233,412.66,412.3949,412.4328,2174.0
2021-01-28 12:35:00,435.56,435.74,435.36,435.37,1729.0,412.3003,412.4706,412.1109,412.1204,1729.0
2021-01-28 12:40:00,435.4,435.97,435.3,435.71,1747.0,412.1488,412.6884,412.0541,412.4422,1747.0
2021-01-28 12:45:00,436.13,436.15,435.98,436.09,1945.0,412.8398,412.8588,412.6978,412.802,1945.0
2021-01-28 12:50:00,436.0,436.0,435.48,435.48,3399.0,412.7168,412.7168,412.2245,412.2245,3399.0
2021-01-28 12:55:00,435.33,435.64,435.2,435.2,3876.0,412.0825,412.376,411.9595,411.9595,3876.0
2021-01-28 13:00:00,435.4,435.79,435.37,435.48,3765.0,412.1488,412.518,412.1204,412.2245,3765.0
2021-01-28 13:05:00,435.32,435.32,434.5,434.89,9252.0,412.0731,412.0731,411.2969,411.666,9252.0
2021-01-28 13:10:00,434.73,434.73,434.27,434.3,1909.0,411.5146,411.5146,411.0791,411.1075,1909.0
2021-01-28 13:15:00,434.15,434.69,434.12,434.69,1295.0,410.9656,411.4767,410.9372,411.4767,1295.0
2021-01-28 13:20:00,434.71,435.39,434.67,435.39,5420.0,411.4957,412.1393,411.4578,412.1393,5420.0
2021-01-28 13:25:00,435.22,435.63,435.18,435.46,2177.0,411.9784,412.3665,411.9406,412.2056,2177.0
2021-01-28 13:30:00,435.58,436.06,435.42,435.82,3472.0,412.3192,412.7736,412.1677,412.5464,3472.0
2021-01-28 13:35:00,436.09,436.9,435.94,436.81,4650.0,412.802,413.5687,412.66,413.4835,4650.0
2021-01-28 13:40:00,436.77,437.12,436.77,437.09,1200.0,413.4456,413.777,413.4456,413.7486,1200.0
2021-01-28 13:45:00,437.0,437.0,436.34,436.54,6226.0,413.6634,413.6634,413.0386,413.2279,6226.0
2021-01-28 13:50:00,436.54,436.89,436.45,436.69,1541.0,413.2279,413.5592,413.1427,413.3699,1541.0
2021-01-28 13:55:00,436.84,436.9,436.77,436.89,410.0,413.5119,413.5687,413.4456,413.5592,410.0
2021-01-28 14:00:00,436.97,437.1,436.89,436.94,2575.0,413.635,413.758,413.5592,413.6066,2575.0
2021-01-28 14:05:00,436.73,437.0,436.67,437.0,1384.0,413.4078,413.6634,413.351,413.6634,1384.0
2021-01-28 14:10:00,436.87,436.87,436.51,436.51,4075.0,413.5403,413.5403,413.1995,413.1995,4075.0
2021-01-28 14:15:00,436.74,436.94,436.2,436.4,4778.0,413.4172,413.6066,412.9061,413.0954,4778.0
2021-01-28 14:20:00,436.3,436.3,435.87,435.87,3729.0,413.0007,413.0007,412.5937,412.5937,3729.0
2021-01-28 14:25:00,435.89,436.65,435.88,436.54,1900.0,412.6126,413.3321,412.6032,413.2279,1900.0
2021-01-28 14:30:00,436.55,436.55,436.43,436.48,707.0,413.2374,413.2374,413.1238,413.1711,707.0
2021-01-28 14:35:00,436.41,436.98,436.31,436.98,4111.0,413.1049,413.6444,413.0102,413.6444,4111.0
2021-01-28 14:40:00,436.99,437.15,436.52,436.76,22482.0,413.6539,413.8054,413.209,413.4362,22482.0
2021-01-28 14:45:00,436.9,437.45,436.82,437.36,17772.0,413.5687,414.0893,413.493,414.0041,17772.0
2021-01-28 14:50:00,437.48,437.81,436.67,437.05,7091.0,414.1177,414.4301,413.351,413.7107,7091.0
2021-01-28 14:55:00,437.02,437.34,437.0,437.33,3224.0,413.6823,413.9852,413.6634,413.9757,3224.0
2021-01-28 15:00:00,437.13,437.26,436.9,437.11,3514.0,413.7864,413.9095,413.5687,413.7675,3514.0
2021-01-28 15:05:00,437.0,437.33,436.9,436.94,4674.0,413.6634,413.9757,413.5687,413.6066,4674.0
2021-01-28 15:10:00,436.95,437.28,436.6,437.16,5764.0,413.616,413.9284,413.2847,413.8148,5764.0
2021-01-28 15:15:00,437.16,437.18,436.47,437.11,3920.0,413.8148,413.8337,413.1617,413.7675,3920.0
2021-01-28 15:20:00,436.99,437.05,436.44,436.72,7473.0,413.6539,413.7107,413.1333,413.3983,7473.0
2021-01-28 15:25:00,436.85,436.85,435.76,435.77,3907.0,413.5214,413.5214,412.4896,412.499,3907.0
2021-01-28 15:30:00,435.85,436.69,435.67,435.78,7697.0,412.5748,413.3699,412.4044,412.5085,7697.0
2021-01-28 15:35:00,435.69,436.13,435.47,436.12,10271.0,412.4233,412.8398,412.2151,412.8304,10271.0
2021-01-28 15:40:00,436.04,436.28,435.53,435.86,5411.0,412.7546,412.9818,412.2719,412.5842,5411.0
2021-01-28 15:45:00,435.83,436.5,435.53,436.5,16685.0,412.5558,413.1901,412.2719,413.1901,16685.0
2021-01-28 15:50:00,436.52,436.6,435.82,436.46,22273.0,413.209,413.2847,412.5464,413.1522,22273.0
2021-01-28 15:55:00,436.26,436.26,434.35,434.41,144087.0,412.9629,412.9629,411.1549,411.2117,144087.0
2021-01-29 09:30:00,434.43,434.45,432.62,433.15,25005.0,411.2306,411.2495,409.5173,410.019,25005.0
2021-01-29 09:35:00,433.13,433.17,431.24,431.41,17244.0,410.0,410.0379,408.211,408.3719,17244.0
2021-01-29 09:40:00,431.28,431.44,430.42,431.22,10367.0,408.2488,408.4003,407.4347,408.192,10367.0
2021-01-29 09:45:00,431.21,432.81,431.21,431.91,15131.0,408.1826,409.6971,408.1826,408.8452,15131.0
2021-01-29 09:50:00,431.71,432.5,430.97,432.21,6600.0,408.6559,409.4037,407.9554,409.1292,6600.0
2021-01-29 09:55:00,432.55,434.17,432.46,433.79,12522.0,409.451,410.9845,409.3658,410.6248,12522.0
2021-01-29 10:00:00,433.9,434.06,433.18,434.06,3516.0,410.7289,410.8804,410.0474,410.8804,3516.0
2021-01-29 10:05:00,434.04,434.33,433.25,434.33,5251.0,410.8614,411.1359,410.1136,411.1359,5251.0
2021-01-29 10:10:00,434.61,435.13,434.07,434.35,16523.0,411.401,411.8932,410.8898,411.1549,16523.0
2021-01-29 10:15:00,434.55,434.6,433.79,434.33,9079.0,411.3442,411.3915,410.6248,411.1359,9079.0
2021-01-29 10:20:00,434.12,435.19,434.06,435.19,8719.0,410.9372,411.95,410.8804,411.95,8719.0
2021-01-29 10:25:00,435.1,435.12,434.18,434.54,18876.0,411.8648,411.8838,410.994,411.3347,18876.0
2021-01-29 10:30:00,434.76,434.95,434.23,434.29,12423.0,411.543,411.7228,411.0413,411.0981,12423.0
2021-01-29 10:35:00,434.52,434.62,433.76,433.9,2690.0,411.3158,411.4105,410.5964,410.7289,2690.0
2021-01-29 10:40:00,433.55,433.85,433.29,433.29,2420.0,410.3976,410.6816,410.1515,410.1515,2420.0
2021-01-29 10:45:00,433.1,433.53,432.81,433.15,11393.0,409.9716,410.3787,409.6971,410.019,11393.0
2021-01-29 10:50:00,433.27,433.7,433.25,433.66,2710.0,410.1325,410.5396,410.1136,410.5017,2710.0
2021-01-29 10:55:00,433.76,434.56,433.7,434.44,3452.0,410.5964,411.3537,410.5396,411.2401,3452.0
2021-01-29 11:00:00,434.44,434.64,432.8,432.92,6121.0,411.2401,411.4294,409.6876,409.8012,6121.0
2021-01-29 11:05:00,433.03,433.03,432.67,432.82,1457.0,409.9054,409.9054,409.5646,409.7066,1457.0
2021-01-29 11:10:00,432.76,432.76,432.05,432.15,3786.0,409.6498,409.6498,408.9777,409.0724,3786.0
2021-01-29 11:15:00,432.18,432.76,432.18,432.71,700.0,409.1008,409.6498,409.1008,409.6025,700.0
2021-01-29 11:20:00,432.23,432.23,431.56,431.73,2691.0,409.1481,409.1481,408.5139,408.6748,2691.0
2021-01-29 11:25:00,431.82,432.48,431.04,431.14,4350.0,408.76,409.3847,408.0216,408.1163,4350.0
2021-01-29 11:30:00,430.79,431.36,429.99,429.99,12522.0,407.785,408.3245,407.0277,407.0277,12522.0
2021-01-29 11:35:00,430.22,430.29,429.53,430.29,5944.0,407.2454,407.3117,406.5923,407.3117,5944.0
2021-01-29 11:40:00,430.31,431.21,430.31,431.21,1200.0,407.3306,408.1826,407.3306,408.1826,1200.0
2021-01-29 11:45:00,431.02,431.25,430.86,431.07,1029.0,408.0027,408.2204,407.8512,408.05,1029.0
2021-01-29 11:50:00,430.91,430.97,430.66,430.89,2501.0,407.8986,407.9554,407.6619,407.8796,2501.0
2021-01-29 11:55:00,431.15,431.57,430.9,431.56,28855.0,408.1258,408.5233,407.8891,408.5139,28855.0
2021-01-29 12:00:00,431.56,431.75,431.3,431.7,7986.0,408.5139,408.6937,408.2678,408.6464,7986.0
2021-01-29 12:05:00,431.88,431.88,431.34,431.38,6167.0,408.8168,408.8168,408.3056,408.3435,6167.0
2021-01-29 12:10:00,431.43,431.82,430.77,430.8,5551.0,408.3908,408.76,407.7661,407.7945,5551.0
2021-01-29 12:15:00,430.57,430.57,429.55,429.58,10297.0,407.5767,407.5767,406.6112,406.6396,10297.0
2021-01-29 12:20:00,429.25,429.25,428.39,428.39,5105.0,406.3272,406.3272,405.5132,405.5132,5105.0
2021-01-29 12:25:00,428.33,428.81,428.17,428.57,6354.0,405.4564,405.9107,405.3049,405.6835,6354.0
2021-01-29 12:30:00,428.45,428.52,427.26,427.4,6924.0,405.5699,405.6362,404.4435,404.576,6924.0
2021-01-29 12:35:00,427.3,427.84,426.57,426.82,13017.0,404.4814,404.9925,403.7903,404.027,13017.0
2021-01-29 12:40:00,426.87,427.63,426.52,426.58,16076.0,404.0743,404.7937,403.743,403.7998,16076.0
2021-01-29 12:45:00,426.69,426.69,424.73,424.86,11893.0,403.9039,403.9039,402.0486,402.1717,11893.0
2021-01-29 12:50:00,424.94,427.76,424.93,427.76,12795.0,402.2474,404.9168,402.2379,404.9168,12795.0
2021-01-29 12:55:00,427.83,427.83,426.22,426.22,2317.0,404.9831,404.9831,403.459,403.459,2317.0
2021-01-29 13:00:00,426.06,427.34,425.66,426.94,7088.0,403.3076,404.5192,402.9289,404.1406,7088.0
2021-01-29 13:05:00,426.83,426.87,426.36,426.69,1975.0,404.0365,404.0743,403.5916,403.9039,1975.0
2021-01-29 13:10:00,426.33,426.34,425.69,425.7,858.0,403.5632,403.5726,402.9573,402.9668,858.0
2021-01-29 13:15:00,425.41,425.41,424.78,424.98,1409.0,402.6923,402.6923,402.0959,402.2853,1409.0
2021-01-29 13:20:00,424.96,426.37,424.96,425.96,3275.0,402.2663,403.601,402.2663,403.2129,3275.0
2021-01-29 13:25:00,426.02,428.08,425.95,428.08,6421.0,403.2697,405.2197,403.2035,405.2197,6421.0
2021-01-29 13:30:00,427.95,427.97,427.13,427.33,10095.0,405.0966,405.1156,404.3204,404.5098,10095.0
2021-01-29 13:35:00,427.24,427.78,427.24,427.59,2105.0,404.4246,404.9357,404.4246,404.7559,2105.0
2021-01-29 13:40:00,427.55,428.04,427.24,427.89,5371.0,404.718,405.1818,404.4246,405.0399,5371.0
2021-01-29 13:45:00,428.05,428.16,426.28,426.28,3863.0,405.1913,405.2954,403.5158,403.5158,3863.0
2021-01-29 13:50:00,426.45,426.7,426.26,426.63,3392.0,403.6768,403.9134,403.4969,403.8471,3392.0
2021-01-29 13:55:00,426.73,426.73,425.92,426.08,7175.0,403.9418,403.9418,403.1751,403.3265,7175.0
2021-01-29 14:00:00,425.98,427.94,425.98,427.55,10011.0,403.2318,405.0872,403.2318,404.718,10011.0
2021-01-29 14:05:00,427.38,428.31,427.38,428.31,5859.0,404.5571,405.4374,404.5571,405.4374,5859.0
2021-01-29 14:10:00,428.33,428.51,428.09,428.51,2589.0,405.4564,405.6267,405.2292,405.6267,2589.0
2021-01-29 14:15:00,428.53,428.54,428.02,428.02,1790.0,405.6457,405.6551,405.1629,405.1629,1790.0
2021-01-29 14:20:00,427.82,427.82,427.35,427.44,1900.0,404.9736,404.9736,404.5287,404.6139,1900.0
2021-01-29 14:25:00,427.47,427.48,426.86,426.86,700.0,404.6423,404.6517,404.0649,404.0649,700.0
2021-01-29 14:30:00,426.58,426.67,425.74,426.03,3222.0,403.7998,403.885,403.0047,403.2792,3222.0
2021-01-29 14:35:00,426.34,426.73,426.09,426.28,7281.0,403.5726,403.9418,403.336,403.5158,7281.0
2021-01-29 14:40:00,426.13,427.19,425.68,426.48,3179.0,403.3738,404.3772,402.9479,403.7051,3179.0
2021-01-29 14:45:00,426.75,426.93,426.31,426.31,1740.0,403.9607,404.1311,403.5442,403.5442,1740.0
2021-01-29 14:50:00,426.76,426.76,426.31,426.31,1282.0,403.9702,403.9702,403.5442,403.5442,1282.0
2021-01-29 14:55:00,426.43,426.93,426.37,426.64,3015.0,403.6578,404.1311,403.601,403.8566,3015.0
2021-01-29 15:00:00,426.57,428.18,426.57,428.05,11669.0,403.7903,405.3144,403.7903,405.1913,11669.0
2021-01-29 15:05:00,427.96,428.38,427.5,428.19,5257.0,405.1061,405.5037,404.6707,405.3238,5257.0
2021-01-29 15:10:00,428.3,428.92,428.3,428.78,3390.0,405.428,406.0148,405.428,405.8823,3390.0
2021-01-29 15:15:00,428.32,428.42,428.07,428.26,2166.0,405.4469,405.5415,405.2102,405.3901,2166.0
2021-01-29 15:20:00,428.42,429.03,428.42,429.01,9327.0,405.5415,406.119,405.5415,406.1,9327.0
2021-01-29 15:25:00,429.11,429.35,428.62,428.62,1572.0,406.1947,406.4219,405.7309,405.7309,1572.0
2021-01-29 15:30:00,428.59,429.71,428.53,429.09,12238.0,405.7025,406.7627,405.6457,406.1758,12238.0
2021-01-29 15:35:00,428.96,428.96,427.42,427.46,5440.0,406.0527,406.0527,404.595,404.6328,5440.0
2021-01-29 15:40:00,427.32,427.65,426.82,426.91,25199.0,404.5003,404.8127,404.027,404.1122,25199.0
2021-01-29 15:45:00,426.81,426.91,425.86,426.79,15552.0,404.0175,404.1122,403.1183,403.9986,15552.0
2021-01-29 15:50:00,426.8,428.11,426.8,427.5,8818.0,404.0081,405.2481,404.0081,404.6707,8818.0
2021-01-29 15:55:00,427.52,428.3,425.86,425.99,71370.0,404.6896,405.428,403.1183,403.2413,71370.0
2021-02-01 09:30:00,430.34,431.22,429.34,429.45,12799.0,407.359,408.192,406.4124,406.5165,12799.0
2021-02-01 09:35:00,429.37,430.55,428.5,429.03,26574.0,406.4408,407.5578,405.6173,406.119,26574.0
2021-02-01 09:40:00,429.04,430.65,429.04,429.83,17458.0,406.1284,407.6525,406.1284,406.8763,17458.0
2021-02-01 09:45:00,429.99,430.01,428.66,428.75,20136.0,407.0277,407.0466,405.7687,405.8539,20136.0
2021-02-01 09:50:00,428.6,429.24,427.57,427.57,21131.0,405.7119,406.3178,404.7369,404.7369,21131.0
2021-02-01 09:55:00,428.14,429.19,428.12,428.81,7380.0,405.2765,406.2704,405.2576,405.9107,7380.0
2021-02-01 10:00:00,428.76,429.08,427.65,429.08,20830.0,405.8634,406.1663,404.8127,406.1663,20830.0
2021-02-01 10:05:00,429.19,429.7,428.73,428.73,10192.0,406.2704,406.7532,405.835,405.835,10192.0
2021-02-01 10:10:00,428.48,429.65,428.48,429.35,7334.0,405.5983,406.7059,405.5983,406.4219,7334.0
2021-02-01 10:15:00,429.23,429.59,428.88,429.59,3246.0,406.3083,406.6491,405.977,406.6491,3246.0
2021-02-01 10:20:00,429.47,429.93,429.17,429.93,2100.0,406.5355,406.9709,406.2515,406.9709,2100.0
2021-02-01 10:25:00,429.96,429.96,428.78,428.78,2955.0,406.9993,406.9993,405.8823,405.8823,2955.0
2021-02-01 10:30:00,428.95,429.78,428.94,429.62,4462.0,406.0432,406.8289,406.0338,406.6775,4462.0
2021-02-01 10:35:00,429.64,429.64,428.73,428.73,2010.0,406.6964,406.6964,405.835,405.835,2010.0
2021-02-01 10:40:00,428.08,428.7,427.8,428.4,3775.0,405.2197,405.8066,404.9547,405.5226,3775.0
2021-02-01 10:45:00,428.52,428.95,428.47,428.95,4884.0,405.6362,406.0432,405.5889,406.0432,4884.0
2021-02-01 10:50:00,428.87,428.88,427.36,427.41,6178.0,405.9675,405.977,404.5382,404.5855,6178.0
2021-02-01 10:55:00,427.57,427.69,426.99,427.69,4944.0,404.7369,404.8505,404.1879,404.8505,4944.0
2021-02-01 11:00:00,427.82,427.96,427.09,427.67,7978.0,404.9736,405.1061,404.2826,404.8316,7978.0
2021-02-01 11:05:00,427.76,428.59,427.76,428.53,2786.0,404.9168,405.7025,404.9168,405.6457,2786.0
2021-02-01 11:10:00,428.29,428.46,427.83,428.46,8555.0,405.4185,405.5794,404.9831,405.5794,8555.0
2021-02-01 11:15:00,428.45,429.48,428.4,429.45,5689.0,405.5699,406.5449,405.5226,406.5165,5689.0
2021-02-01 11:20:00,429.63,429.67,429.38,429.63,5029.0,406.6869,406.7248,406.4503,406.6869,5029.0
2021-02-01 11:25:00,429.92,430.18,429.85,429.95,7909.0,406.9614,407.2076,406.8952,406.9898,7909.0
2021-02-01 11:30:00,429.77,429.8,429.28,429.58,4211.0,406.8195,406.8479,406.3556,406.6396,4211.0
2021-02-01 11:35:00,429.48,429.92,429.37,429.92,9573.0,406.5449,406.9614,406.4408,406.9614,9573.0
2021-02-01 11:40:00,430.08,431.03,430.08,430.74,5460.0,407.1129,408.0122,407.1129,407.7377,5460.0
2021-02-01 11:45:00,431.01,431.38,431.01,431.18,5024.0,407.9932,408.3435,407.9932,408.1542,5024.0
2021-02-01 11:50:00,431.07,431.13,430.67,431.03,5615.0,408.05,408.1068,407.6714,408.0122,5615.0
2021-02-01 11:55:00,431.11,431.33,430.98,431.2,5665.0,408.0879,408.2961,407.9648,408.1731,5665.0
2021-02-01 12:00:00,430.86,431.58,430.84,430.97,1988.0,407.8512,408.5328,407.8323,407.9554,1988.0
2021-02-01 12:05:00,431.14,431.14,431.14,431.14,100.0,408.1163,408.1163,408.1163,408.1163,100.0
2021-02-01 12:10:00,431.07,431.34,430.87,431.34,1840.0,408.05,408.3056,407.8607,408.3056,1840.0
2021-02-01 12:15:00,431.47,431.48,431.01,431.08,1088.0,408.4287,408.4381,407.9932,408.0595,1088.0
2021-02-01 12:20:00,430.93,430.93,430.62,430.76,2134.0,407.9175,407.9175,407.6241,407.7566,2134.0
2021-02-01 12:25:00,430.85,430.85,430.59,430.76,1372.0,407.8418,407.8418,407.5957,407.7566,1372.0
2021-02-01 12:30:00,430.53,430.93,430.52,430.89,583.0,407.5389,407.9175,407.5294,407.8796,583.0
2021-02-01 12:35:00,430.79,430.86,430.38,430.4,4163.0,407.785,407.8512,407.3969,407.4158,4163.0
2021-02-01 12:40:00,430.4,430.96,430.4,430.69,6100.0,407.4158,407.9459,407.4158,407.6903,6100.0
2021-02-01 12:45:00,430.96,430.98,430.96,430.97,234.0,407.9459,407.9648,407.9459,407.9554,234.0
2021-02-01 12:50:00,431.36,431.53,431.31,431.53,1157.0,408.3245,408.4855,408.2772,408.4855,1157.0
2021-02-01 12:55:00,431.69,431.76,431.48,431.74,1400.0,408.6369,408.7032,408.4381,408.6843,1400.0
2021-02-01 13:00:00,431.82,431.82,431.56,431.61,1111.0,408.76,408.76,408.5139,408.5612,1111.0
2021-02-01 13:05:00,431.45,431.45,431.12,431.23,1667.0,408.4097,408.4097,408.0974,408.2015,1667.0
2021-02-01 13:10:00,431.61,431.94,431.48,431.94,1050.0,408.5612,408.8736,408.4381,408.8736,1050.0
2021-02-01 13:15:00,431.82,431.98,431.77,431.98,3683.0,408.76,408.9114,408.7127,408.9114,3683.0
2021-02-01 13:20:00,431.94,432.25,431.94,432.25,1721.0,408.8736,409.167,408.8736,409.167,1721.0
2021-02-01 13:25:00,432.23,432.34,432.22,432.33,1424.0,409.1481,409.2522,409.1386,409.2427,1424.0
2021-02-01 13:30:00,432.47,432.69,432.47,432.69,1133.0,409.3753,409.5835,409.3753,409.5835,1133.0
2021-02-01 13:35:00,432.45,432.5,432.19,432.2,3633.0,409.3563,409.4037,409.1102,409.1197,3633.0
2021-02-01 13:40:00,432.26,432.35,432.06,432.18,16927.0,409.1765,409.2617,408.9872,409.1008,16927.0
2021-02-01 13:45:00,432.24,432.34,431.99,432.08,2195.0,409.1576,409.2522,408.9209,409.0061,2195.0
2021-02-01 13:50:00,432.03,432.32,432.03,432.32,200.0,408.9588,409.2333,408.9588,409.2333,200.0
2021-02-01 13:55:00,432.47,432.67,432.36,432.63,1105.0,409.3753,409.5646,409.2711,409.5267,1105.0
2021-02-01 14:00:00,432.62,433.02,432.62,433.01,5912.0,409.5173,409.8959,409.5173,409.8864,5912.0
2021-02-01 14:05:00,432.9,433.16,432.89,433.16,949.0,409.7823,410.0284,409.7728,410.0284,949.0
2021-02-01 14:10:00,433.25,433.4,433.25,433.39,1067.0,410.1136,410.2556,410.1136,410.2461,1067.0
2021-02-01 14:15:00,433.72,433.95,433.71,433.71,1651.0,410.5585,410.7762,410.5491,410.5491,1651.0
2021-02-01 14:20:00,433.68,433.68,433.49,433.64,600.0,410.5207,410.5207,410.3408,410.4828,600.0
2021-02-01 14:25:00,433.8,434.56,433.8,434.45,2938.0,410.6342,411.3537,410.6342,411.2495,2938.0
2021-02-01 14:30:00,434.57,434.57,434.24,434.3,1226.0,411.3631,411.3631,411.0507,411.1075,1226.0
2021-02-01 14:35:00,434.41,434.46,434.31,434.34,6072.0,411.2117,411.259,411.117,411.1454,6072.0
2021-02-01 14:40:00,434.48,434.65,434.11,434.19,1426.0,411.2779,411.4389,410.9277,411.0034,1426.0
2021-02-01 14:45:00,434.36,434.58,434.36,434.55,4327.0,411.1643,411.3726,411.1643,411.3442,4327.0
2021-02-01 14:50:00,434.45,434.58,434.45,434.57,7692.0,411.2495,411.3726,411.2495,411.3631,7692.0
2021-02-01 14:55:00,434.53,434.53,434.1,434.19,3891.0,411.3253,411.3253,410.9182,411.0034,3891.0
2021-02-01 15:00:00,434.35,434.83,434.35,434.69,4808.0,411.1549,411.6092,411.1549,411.4767,4808.0
2021-02-01 15:05:00,434.64,434.68,434.21,434.5,3962.0,411.4294,411.4673,411.0224,411.2969,3962.0
2021-02-01 15:10:00,434.72,434.72,434.11,434.28,5666.0,411.5051,411.5051,410.9277,411.0886,5666.0
2021-02-01 15:15:00,434.51,434.51,434.14,434.36,2270.0,411.3063,411.3063,410.9561,411.1643,2270.0
2021-02-01 15:20:00,434.46,434.6,434.18,434.18,3101.0,411.259,411.3915,410.994,410.994,3101.0
2021-02-01 15:25:00,434.53,434.53,434.3,434.42,1324.0,411.3253,411.3253,411.1075,411.2211,1324.0
2021-02-01 15:30:00,434.59,434.59,434.14,434.17,5463.0,411.3821,411.3821,410.9561,410.9845,5463.0
2021-02-01 15:35:00,434.38,434.8,434.38,434.59,3454.0,411.1833,411.5808,411.1833,411.3821,3454.0
2021-02-01 15:40:00,434.61,434.79,434.24,434.67,4872.0,411.401,411.5714,411.0507,411.4578,4872.0
2021-02-01 15:45:00,434.6,434.81,434.58,434.79,2792.0,411.3915,411.5903,411.3726,411.5714,2792.0
2021-02-01 15:50:00,434.69,435.62,434.58,435.53,10379.0,411.4767,412.3571,411.3726,412.2719,10379.0
2021-02-01 15:55:00,435.7,435.75,434.72,434.9,32724.0,412.4328,412.4801,411.5051,411.6755,32724.0
2021-02-02 09:30:00,439.34,439.57,437.85,438.58,45762.0,415.8784,416.0961,414.468,415.159,45762.0
2021-02-02 09:35:00,438.83,438.98,436.98,437.07,19279.0,415.3956,415.5376,413.6444,413.7296,19279.0
2021-02-02 09:40:00,437.25,437.86,436.74,437.86,16132.0,413.9,414.4774,413.4172,414.4774,16132.0
2021-02-02 09:45:00,437.95,437.95,436.64,437.4,8129.0,414.5626,414.5626,413.3226,414.042,8129.0
2021-02-02 09:50:00,437.58,437.58,436.43,437.21,20262.0,414.2124,414.2124,413.1238,413.8621,20262.0
2021-02-02 09:55:00,437.26,437.56,436.97,437.46,17796.0,413.9095,414.1935,413.635,414.0988,17796.0
2021-02-02 10:00:00,437.38,437.45,436.59,437.09,24891.0,414.0231,414.0893,413.2753,413.7486,24891.0
2021-02-02 10:05:00,437.17,437.88,437.14,437.61,9122.0,413.8243,414.4964,413.7959,414.2408,9122.0
2021-02-02 10:10:00,437.58,437.6,436.97,437.46,12184.0,414.2124,414.2313,413.635,414.0988,12184.0
2021-02-02 10:15:00,437.4,438.23,437.27,438.21,12821.0,414.042,414.8277,413.9189,414.8087,12821.0
2021-02-02 10:20:00,438.29,438.51,437.98,438.07,14438.0,414.8845,415.0927,414.591,414.6762,14438.0
2021-02-02 10:25:00,438.17,438.39,437.38,437.38,5850.0,414.7709,414.9791,414.0231,414.0231,5850.0
2021-02-02 10:30:00,437.41,437.76,437.34,437.54,9038.0,414.0515,414.3828,413.9852,414.1745,9038.0
2021-02-02 10:35:00,437.57,437.94,437.48,437.51,4973.0,414.2029,414.5532,414.1177,414.1461,4973.0
2021-02-02 10:40:00,437.9,437.9,437.4,437.75,2100.0,414.5153,414.5153,414.042,414.3733,2100.0
2021-02-02 10:45:00,437.71,438.41,437.62,438.41,3910.0,414.3354,414.9981,414.2503,414.9981,3910.0
2021-02-02 10:50:00,438.33,438.43,437.95,437.98,6962.0,414.9223,415.017,414.5626,414.591,6962.0
2021-02-02 10:55:00,438.1,438.41,437.94,438.33,4555.0,414.7046,414.9981,414.5532,414.9223,4555.0
2021-02-02 11:00:00,438.22,438.8,438.06,438.72,4055.0,414.8182,415.3672,414.6668,415.2915,4055.0
2021-02-02 11:05:00,438.65,439.11,438.62,439.09,10271.0,415.2252,415.6607,415.1968,415.6418,10271.0
2021-02-02 11:10:00,439.23,439.49,438.97,439.47,8463.0,415.7743,416.0204,415.5282,416.0015,8463.0
2021-02-02 11:15:00,439.54,439.99,439.49,439.99,2687.0,416.0677,416.4937,416.0204,416.4937,2687.0
2021-02-02 11:20:00,440.05,440.05,439.59,439.85,5416.0,416.5505,416.5505,416.115,416.3612,5416.0
2021-02-02 11:25:00,439.84,439.95,439.71,439.84,5842.0,416.3517,416.4558,416.2286,416.3517,5842.0
2021-02-02 11:30:00,439.96,440.44,439.84,440.42,4223.0,416.4653,416.9197,416.3517,416.9007,4223.0
2021-02-02 11:35:00,440.34,440.81,440.34,440.64,2630.0,416.825,417.2699,416.825,417.109,2630.0
2021-02-02 11:40:00,440.52,440.87,440.52,440.61,4669.0,416.9954,417.3267,416.9954,417.0806,4669.0
2021-02-02 11:45:00,440.67,440.67,440.3,440.45,3706.0,417.1374,417.1374,416.7871,416.9291,3706.0
2021-02-02 11:50:00,440.41,440.58,440.18,440.3,5722.0,416.8913,417.0522,416.6735,416.7871,5722.0
2021-02-02 11:55:00,440.34,440.35,440.01,440.22,12769.0,416.825,416.8345,416.5126,416.7114,12769.0
2021-02-02 12:00:00,440.15,440.15,440.15,440.15,700.0,416.6451,416.6451,416.6451,416.6451,700.0
2021-02-02 12:05:00,440.35,440.41,440.33,440.37,654.0,416.8345,416.8913,416.8155,416.8534,654.0
2021-02-02 12:10:00,440.39,440.43,440.35,440.43,500.0,416.8723,416.9102,416.8345,416.9102,500.0
2021-02-02 12:15:00,440.66,440.66,440.23,440.23,1546.0,417.1279,417.1279,416.7209,416.7209,1546.0
2021-02-02 12:20:00,440.26,440.46,440.26,440.42,1139.0,416.7493,416.9386,416.7493,416.9007,1139.0
2021-02-02 12:25:00,440.24,440.32,439.72,439.72,782.0,416.7303,416.8061,416.2381,416.2381,782.0
2021-02-02 12:30:00,439.88,439.99,439.66,439.76,11898.0,416.3896,416.4937,416.1813,416.276,11898.0
2021-02-02 12:35:00,439.83,440.15,439.74,440.15,6214.0,416.3422,416.6451,416.257,416.6451,6214.0
2021-02-02 12:40:00,439.83,440.05,439.83,440.05,380.0,416.3422,416.5505,416.3422,416.5505,380.0
2021-02-02 12:45:00,440.35,440.36,440.27,440.32,2668.0,416.8345,416.8439,416.7587,416.8061,2668.0
2021-02-02 12:50:00,440.46,440.46,440.1,440.11,1969.0,416.9386,416.9386,416.5978,416.6073,1969.0
2021-02-02 12:55:00,440.21,440.41,440.21,440.41,3587.0,416.7019,416.8913,416.7019,416.8913,3587.0
2021-02-02 13:00:00,440.71,440.9,440.29,440.29,3100.0,417.1752,417.3551,416.7777,416.7777,3100.0
2021-02-02 13:05:00,440.28,440.53,440.28,440.42,5120.0,416.7682,417.0049,416.7682,416.9007,5120.0
2021-02-02 13:10:00,440.7,441.03,440.7,441.03,4150.0,417.1658,417.4782,417.1658,417.4782,4150.0
2021-02-02 13:15:00,440.93,440.97,440.22,440.27,12170.0,417.3835,417.4214,416.7114,416.7587,12170.0
2021-02-02 13:20:00,440.29,440.34,439.79,439.99,13693.0,416.7777,416.825,416.3044,416.4937,13693.0
2021-02-02 13:25:00,439.98,440.37,439.87,440.37,8456.0,416.4842,416.8534,416.3801,416.8534,8456.0
2021-02-02 13:30:00,440.29,440.33,440.24,440.24,950.0,416.7777,416.8155,416.7303,416.7303,950.0
2021-02-02 13:35:00,440.34,440.34,440.34,440.34,115.0,416.825,416.825,416.825,416.825,115.0
2021-02-02 13:40:00,440.41,440.42,440.36,440.36,674.0,416.8913,416.9007,416.8439,416.8439,674.0
2021-02-02 13:45:00,440.31,440.32,440.3,440.32,2194.0,416.7966,416.8061,416.7871,416.8061,2194.0
2021-02-02 13:50:00,440.05,440.1,439.92,439.98,2311.0,416.5505,416.5978,416.4274,416.4842,2311.0
2021-02-02 13:55:00,440.02,440.11,440.02,440.07,600.0,416.5221,416.6073,416.5221,416.5694,600.0
2021-02-02 14:00:00,440.14,440.21,439.88,439.89,4134.0,416.6357,416.7019,416.3896,416.399,4134.0
2021-02-02 14:05:00,440.12,440.47,440.12,440.47,805.0,416.6167,416.9481,416.6167,416.9481,805.0
2021-02-02 14:10:00,440.36,440.36,440.36,440.36,100.0,416.8439,416.8439,416.8439,416.8439,100.0
2021-02-02 14:15:00,440.41,440.48,440.24,440.24,1032.0,416.8913,416.9575,416.7303,416.7303,1032.0
2021-02-02 14:20:00,440.42,440.55,439.92,439.98,13201.0,416.9007,417.0238,416.4274,416.4842,13201.0
2021-02-02 14:25:00,439.85,440.0,439.85,440.0,274.0,416.3612,416.5032,416.3612,416.5032,274.0
2021-02-02 14:30:00,440.13,440.29,440.06,440.29,818.0,416.6262,416.7777,416.56,416.7777,818.0
2021-02-02 14:35:00,440.53,440.62,440.48,440.5,1958.0,417.0049,417.09,416.9575,416.9765,1958.0
2021-02-02 14:40:00,440.38,440.59,440.38,440.52,1452.0,416.8629,417.0616,416.8629,416.9954,1452.0
2021-02-02 14:45:00,440.4,440.57,440.34,440.57,1631.0,416.8818,417.0427,416.825,417.0427,1631.0
2021-02-02 14:50:00,440.48,440.5,440.26,440.5,1700.0,416.9575,416.9765,416.7493,416.9765,1700.0
2021-02-02 14:55:00,440.5,440.74,440.5,440.74,1530.0,416.9765,417.2036,416.9765,417.2036,1530.0
2021-02-02 15:00:00,440.86,440.86,440.4,440.7,2669.0,417.3172,417.3172,416.8818,417.1658,2669.0
2021-02-02 15:05:00,440.77,440.9,440.61,440.87,1480.0,417.232,417.3551,417.0806,417.3267,1480.0
2021-02-02 15:10:00,440.88,440.9,440.47,440.47,4969.0,417.3362,417.3551,416.9481,416.9481,4969.0
2021-02-02 15:15:00,440.4,440.63,440.38,440.52,1463.0,416.8818,417.0995,416.8629,416.9954,1463.0
2021-02-02 15:20:00,440.49,440.64,440.46,440.56,4417.0,416.967,417.109,416.9386,417.0332,4417.0
2021-02-02 15:25:00,440.52,440.63,440.38,440.38,2500.0,416.9954,417.0995,416.8629,416.8629,2500.0
2021-02-02 15:30:00,440.26,440.62,440.26,440.38,5816.0,416.7493,417.09,416.7493,416.8629,5816.0
2021-02-02 15:35:00,440.51,440.6,440.33,440.38,10628.0,416.9859,417.0711,416.8155,416.8629,10628.0
2021-02-02 15:40:00,440.43,440.53,440.09,440.09,6679.0,416.9102,417.0049,416.5883,416.5883,6679.0
2021-02-02 15:45:00,440.21,440.5,440.19,440.39,8806.0,416.7019,416.9765,416.683,416.8723,8806.0
2021-02-02 15:50:00,440.32,440.93,440.22,440.69,22251.0,416.8061,417.3835,416.7114,417.1563,22251.0
2021-02-02 15:55:00,440.7,440.75,440.08,440.28,56256.0,417.1658,417.2131,416.5789,416.7682,56256.0
2021-02-03 09:30:00,440.83,442.06,440.22,442.06,26951.0,417.2888,418.4531,416.7114,418.4531,26951.0
2021-02-03 09:35:00,441.91,442.11,440.42,440.77,20529.0,418.3112,418.5005,416.9007,417.232,20529.0
2021-02-03 09:40:00,440.6,441.14,440.38,440.45,6168.0,417.0711,417.5823,416.8629,416.9291,6168.0
2021-02-03 09:45:00,440.24,440.75,440.0,440.49,3042.0,416.7303,417.2131,416.5032,416.967,3042.0
2021-02-03 09:50:00,440.07,440.07,438.89,439.16,2839.0,416.5694,416.5694,415.4524,415.708,2839.0
2021-02-03 09:55:00,439.27,439.96,439.1,439.96,8611.0,415.8121,416.4653,415.6512,416.4653,8611.0
2021-02-03 10:00:00,439.81,440.17,439.49,439.84,11933.0,416.3233,416.6641,416.0204,416.3517,11933.0
2021-02-03 10:05:00,439.9,440.22,439.73,439.86,7678.0,416.4085,416.7114,416.2476,416.3706,7678.0
2021-02-03 10:10:00,439.9,439.93,438.62,438.62,9276.0,416.4085,416.4369,415.1968,415.1968,9276.0
2021-02-03 10:15:00,438.81,439.18,438.56,438.58,15187.0,415.3767,415.7269,415.1401,415.159,15187.0
2021-02-03 10:20:00,438.56,438.86,438.31,438.56,6007.0,415.1401,415.424,414.9034,415.1401,6007.0
2021-02-03 10:25:00,438.62,438.62,437.34,437.34,5540.0,415.1968,415.1968,413.9852,413.9852,5540.0
2021-02-03 10:30:00,437.35,437.61,437.21,437.47,7857.0,413.9947,414.2408,413.8621,414.1083,7857.0
2021-02-03 10:35:00,437.37,437.54,437.17,437.34,60606.0,414.0136,414.1745,413.8243,413.9852,60606.0
2021-02-03 10:40:00,436.94,438.18,436.94,438.17,3600.0,413.6066,414.7803,413.6066,414.7709,3600.0
2021-02-03 10:45:00,438.12,438.24,437.76,438.24,2340.0,414.7236,414.8371,414.3828,414.8371,2340.0
2021-02-03 10:50:00,438.12,438.66,437.79,438.28,5625.0,414.7236,415.2347,414.4112,414.875,5625.0
2021-02-03 10:55:00,438.22,438.22,437.83,437.96,3880.0,414.8182,414.8182,414.449,414.5721,3880.0
2021-02-03 11:00:00,437.75,437.84,437.58,437.82,3184.0,414.3733,414.4585,414.2124,414.4396,3184.0
2021-02-03 11:05:00,437.59,437.78,437.43,437.77,1893.0,414.2219,414.4017,414.0704,414.3922,1893.0
2021-02-03 11:10:00,437.5,437.5,437.5,437.5,303.0,414.1367,414.1367,414.1367,414.1367,303.0
2021-02-03 11:15:00,437.78,437.78,436.81,437.23,8192.0,414.4017,414.4017,413.4835,413.8811,8192.0
2021-02-03 11:20:00,437.38,438.24,437.38,438.03,2859.0,414.0231,414.8371,414.0231,414.6384,2859.0
2021-02-03 11:25:00,438.07,438.08,437.82,437.97,1850.0,414.6762,414.6857,414.4396,414.5816,1850.0
2021-02-03 11:30:00,437.98,437.98,437.47,437.76,1402.0,414.591,414.591,414.1083,414.3828,1402.0
2021-02-03 11:35:00,437.7,438.01,437.7,438.01,376.0,414.326,414.6194,414.326,414.6194,376.0
2021-02-03 11:40:00,438.01,438.01,438.01,438.01,0.0,414.6194,414.6194,414.6194,414.6194,0.0
2021-02-03 11:45:00,438.71,438.71,438.55,438.56,2975.0,415.282,415.282,415.1306,415.1401,2975.0
2021-02-03 11:50:00,438.54,438.54,438.4,438.4,300.0,415.1211,415.1211,414.9886,414.9886,300.0
2021-02-03 11:55:00,438.76,438.92,438.76,438.92,400.0,415.3294,415.4808,415.3294,415.4808,400.0
2021-02-03 12:00:00,438.83,438.84,438.32,438.33,3055.0,415.3956,415.4051,414.9129,414.9223,3055.0
2021-02-03 12:05:00,438.41,438.54,438.38,438.47,4403.0,414.9981,415.1211,414.9697,415.0549,4403.0
2021-02-03 12:10:00,438.58,438.58,438.2,438.27,5506.0,415.159,415.159,414.7993,414.8655,5506.0
2021-02-03 12:15:00,438.28,438.49,438.28,438.43,4015.0,414.875,415.0738,414.875,415.017,4015.0
2021-02-03 12:20:00,438.4,438.5,438.25,438.27,2233.0,414.9886,415.0833,414.8466,414.8655,2233.0
2021-02-03 12:25:00,438.31,438.38,438.1,438.33,2275.0,414.9034,414.9697,414.7046,414.9223,2275.0
2021-02-03 12:30:00,438.38,438.42,438.04,438.15,3300.0,414.9697,415.0075,414.6478,414.7519,3300.0
2021-02-03 12:35:00,438.14,438.6,438.06,438.6,2400.0,414.7425,415.1779,414.6668,415.1779,2400.0
2021-02-03 12:40:00,438.61,438.89,438.61,438.89,1392.0,415.1874,415.4524,415.1874,415.4524,1392.0
2021-02-03 12:45:00,439.22,439.25,439.11,439.12,4350.0,415.7648,415.7932,415.6607,415.6701,4350.0
2021-02-03 12:50:00,439.15,439.39,439.14,439.39,1120.0,415.6985,415.9257,415.6891,415.9257,1120.0
2021-02-03 12:55:00,439.44,439.46,439.18,439.18,4599.0,415.9731,415.992,415.7269,415.7269,4599.0
2021-02-03 13:00:00,439.19,439.26,439.1,439.21,3183.0,415.7364,415.8027,415.6512,415.7553,3183.0
2021-02-03 13:05:00,439.24,439.28,438.97,439.11,3204.0,415.7837,415.8216,415.5282,415.6607,3204.0
2021-02-03 13:10:00,439.13,439.34,439.13,439.25,1474.0,415.6796,415.8784,415.6796,415.7932,1474.0
2021-02-03 13:15:00,439.32,439.59,439.31,439.44,2779.0,415.8595,416.115,415.85,415.9731,2779.0
2021-02-03 13:20:00,439.48,439.53,439.41,439.51,1836.0,416.0109,416.0583,415.9447,416.0393,1836.0
2021-02-03 13:25:00,439.48,439.54,439.4,439.44,1900.0,416.0109,416.0677,415.9352,415.9731,1900.0
2021-02-03 13:30:00,439.38,439.58,439.34,439.4,2100.0,415.9163,416.1056,415.8784,415.9352,2100.0
2021-02-03 13:35:00,439.29,439.88,439.28,439.8,1825.0,415.8311,416.3896,415.8216,416.3138,1825.0
2021-02-03 13:40:00,439.83,440.13,439.83,440.1,3174.0,416.3422,416.6262,416.3422,416.5978,3174.0
2021-02-03 13:45:00,440.15,440.15,439.98,440.08,1300.0,416.6451,416.6451,416.4842,416.5789,1300.0
2021-02-03 13:50:00,440.15,440.2,440.11,440.18,1812.0,416.6451,416.6925,416.6073,416.6735,1812.0
2021-02-03 13:55:00,440.17,440.24,440.12,440.24,3101.0,416.6641,416.7303,416.6167,416.7303,3101.0
2021-02-03 14:00:00,440.08,440.33,440.08,440.33,2516.0,416.5789,416.8155,416.5789,416.8155,2516.0
2021-02-03 14:05:00,440.33,440.57,440.33,440.48,8337.0,416.8155,417.0427,416.8155,416.9575,8337.0
2021-02-03 14:10:00,440.6,440.63,440.45,440.6,3541.0,417.0711,417.0995,416.9291,417.0711,3541.0
2021-02-03 14:15:00,440.43,440.56,440.31,440.56,3700.0,416.9102,417.0332,416.7966,417.0332,3700.0
2021-02-03 14:20:00,440.5,440.61,440.33,440.56,2814.0,416.9765,417.0806,416.8155,417.0332,2814.0
2021-02-03 14:25:00,440.61,440.82,440.61,440.75,1412.0,417.0806,417.2794,417.0806,417.2131,1412.0
2021-02-03 14:30:00,440.69,440.86,440.67,440.78,3259.0,417.1563,417.3172,417.1374,417.2415,3259.0
2021-02-03 14:35:00,440.82,441.0,440.73,440.73,2500.0,417.2794,417.4498,417.1942,417.1942,2500.0
2021-02-03 14:40:00,440.83,440.96,440.71,440.9,3058.0,417.2888,417.4119,417.1752,417.3551,3058.0
2021-02-03 14:45:00,440.93,440.93,440.77,440.9,2686.0,417.3835,417.3835,417.232,417.3551,2686.0
2021-02-03 14:50:00,440.95,440.95,440.59,440.71,2229.0,417.4024,417.4024,417.0616,417.1752,2229.0
2021-02-03 14:55:00,440.73,440.88,440.67,440.7,1800.0,417.1942,417.3362,417.1374,417.1658,1800.0
2021-02-03 15:00:00,440.71,440.76,440.43,440.49,4192.0,417.1752,417.2226,416.9102,416.967,4192.0
2021-02-03 15:05:00,440.41,440.65,440.41,440.47,9028.0,416.8913,417.1184,416.8913,416.9481,9028.0
2021-02-03 15:10:00,440.43,440.48,440.15,440.16,14506.0,416.9102,416.9575,416.6451,416.6546,14506.0
2021-02-03 15:15:00,440.15,440.42,440.0,440.0,3893.0,416.6451,416.9007,416.5032,416.5032,3893.0
2021-02-03 15:20:00,439.97,440.28,439.88,440.19,3719.0,416.4748,416.7682,416.3896,416.683,3719.0
2021-02-03 15:25:00,440.2,440.57,440.07,440.15,2715.0,416.6925,417.0427,416.5694,416.6451,2715.0
2021-02-03 15:30:00,440.12,440.48,440.05,440.48,9201.0,416.6167,416.9575,416.5505,416.9575,9201.0
2021-02-03 15:35:00,440.61,440.63,440.24,440.28,5803.0,417.0806,417.0995,416.7303,416.7682,5803.0
2021-02-03 15:40:00,440.25,440.51,440.12,440.12,4778.0,416.7398,416.9859,416.6167,416.6167,4778.0
2021-02-03 15:45:00,440.09,440.24,439.85,440.23,11106.0,416.5883,416.7303,416.3612,416.7209,11106.0
2021-02-03 15:50:00,440.11,440.66,440.11,440.55,14529.0,416.6073,417.1279,416.6073,417.0238,14529.0
2021-02-03 15:55:00,440.58,440.75,440.11,440.31,27249.0,417.0522,417.2131,416.6073,416.7966,27249.0
2021-02-04 09:30:00,441.84,442.49,441.54,441.95,20124.0,418.2449,418.8602,417.9609,418.349,20124.0
2021-02-04 09:35:00,441.64,442.29,441.3,441.35,9011.0,418.0556,418.6709,417.7337,417.7811,9011.0
2021-02-04 09:40:00,441.69,442.46,441.53,442.39,8505.0,418.1029,418.8318,417.9514,418.7655,8505.0
2021-02-04 09:45:00,442.19,442.76,442.08,442.56,5443.0,418.5762,419.1158,418.4721,418.9264,5443.0
2021-02-04 09:50:00,442.92,443.07,442.61,442.9,11255.0,419.2672,419.4092,418.9738,419.2483,11255.0
2021-02-04 09:55:00,443.09,444.29,443.07,444.29,20573.0,419.4281,420.5641,419.4092,420.5641,20573.0
2021-02-04 10:00:00,444.28,444.55,443.94,444.38,16796.0,420.5546,420.8102,420.2328,420.6493,16796.0
2021-02-04 10:05:00,444.5,444.88,444.5,444.6,18884.0,420.7628,421.1226,420.7628,420.8575,18884.0
2021-02-04 10:10:00,444.53,444.8,444.52,444.69,5450.0,420.7912,421.0468,420.7818,420.9427,5450.0
2021-02-04 10:15:00,444.63,444.74,444.63,444.68,300.0,420.8859,420.99,420.8859,420.9332,300.0
2021-02-04 10:20:00,445.13,445.13,444.93,444.93,1676.0,421.3592,421.3592,421.1699,421.1699,1676.0
2021-02-04 10:25:00,444.7,444.77,444.02,444.02,3558.0,420.9522,421.0184,420.3085,420.3085,3558.0
2021-02-04 10:30:00,444.39,444.77,444.38,444.48,1200.0,420.6587,421.0184,420.6493,420.7439,1200.0
2021-02-04 10:35:00,444.7,444.78,444.54,444.75,5161.0,420.9522,421.0279,420.8007,420.9995,5161.0
2021-02-04 10:40:00,444.75,444.94,444.59,444.93,2890.0,420.9995,421.1793,420.848,421.1699,2890.0
2021-02-04 10:45:00,444.76,444.81,444.76,444.81,580.0,421.009,421.0563,421.009,421.0563,580.0
2021-02-04 10:50:00,445.39,445.89,445.21,445.84,903.0,421.6053,422.0786,421.4349,422.0313,903.0
2021-02-04 10:55:00,445.66,445.87,445.66,445.71,3438.0,421.8609,422.0597,421.8609,421.9082,3438.0
2021-02-04 11:00:00,445.85,446.21,445.78,446.21,6126.0,422.0408,422.3815,421.9745,422.3815,6126.0
2021-02-04 11:05:00,446.25,446.38,446.12,446.19,2200.0,422.4194,422.5425,422.2963,422.3626,2200.0
2021-02-04 11:10:00,445.94,445.94,445.94,445.94,147.0,422.1259,422.1259,422.1259,422.1259,147.0
2021-02-04 11:15:00,446.28,446.28,446.16,446.22,1475.0,422.4478,422.4478,422.3342,422.391,1475.0
2021-02-04 11:20:00,446.48,446.57,446.37,446.37,3248.0,422.6371,422.7223,422.533,422.533,3248.0
2021-02-04 11:25:00,446.22,446.25,446.15,446.15,312.0,422.391,422.4194,422.3247,422.3247,312.0
2021-02-04 11:30:00,446.07,446.24,445.98,446.16,6962.0,422.249,422.4099,422.1638,422.3342,6962.0
2021-02-04 11:35:00,446.42,446.43,446.42,446.42,114.0,422.5803,422.5898,422.5803,422.5803,114.0
2021-02-04 11:40:00,446.3,446.46,446.3,446.44,414.0,422.4667,422.6182,422.4667,422.5992,414.0
2021-02-04 11:45:00,446.18,446.48,446.06,446.38,4655.0,422.3531,422.6371,422.2395,422.5425,4655.0
2021-02-04 11:50:00,446.45,446.51,446.14,446.14,600.0,422.6087,422.6655,422.3153,422.3153,600.0
2021-02-04 11:55:00,446.3,446.46,446.3,446.45,3277.0,422.4667,422.6182,422.4667,422.6087,3277.0
2021-02-04 12:00:00,446.35,446.73,446.35,446.65,826.0,422.5141,422.8738,422.5141,422.798,826.0
2021-02-04 12:05:00,446.41,446.62,446.41,446.5,1200.0,422.5708,422.7696,422.5708,422.656,1200.0
2021-02-04 12:10:00,446.53,446.6,446.4,446.4,716.0,422.6844,422.7507,422.5614,422.5614,716.0
2021-02-04 12:15:00,446.8,446.87,446.74,446.86,401.0,422.94,423.0063,422.8832,422.9968,401.0
2021-02-04 12:20:00,446.86,446.86,446.57,446.57,325.0,422.9968,422.9968,422.7223,422.7223,325.0
2021-02-04 12:25:00,446.56,446.75,446.56,446.74,3300.0,422.7128,422.8927,422.7128,422.8832,3300.0
2021-02-04 12:30:00,446.72,446.72,446.4,446.41,1262.0,422.8643,422.8643,422.5614,422.5708,1262.0
2021-02-04 12:35:00,446.5,446.65,446.41,446.41,3265.0,422.656,422.798,422.5708,422.5708,3265.0
2021-02-04 12:40:00,446.25,446.26,446.09,446.26,700.0,422.4194,422.4289,422.2679,422.4289,700.0
2021-02-04 12:45:00,446.3,446.37,446.17,446.37,655.0,422.4667,422.533,422.3437,422.533,655.0
2021-02-04 12:50:00,445.93,445.99,445.93,445.99,684.0,422.1165,422.1733,422.1165,422.1733,684.0
2021-02-04 12:55:00,445.93,445.95,445.72,445.78,4458.0,422.1165,422.1354,421.9177,421.9745,4458.0
2021-02-04 13:00:00,445.81,445.96,445.81,445.89,4294.0,422.0029,422.1449,422.0029,422.0786,4294.0
2021-02-04 13:05:00,445.73,445.74,445.62,445.62,500.0,421.9272,421.9366,421.823,421.823,500.0
2021-02-04 13:10:00,445.88,446.24,445.87,446.07,1312.0,422.0692,422.4099,422.0597,422.249,1312.0
2021-02-04 13:15:00,446.03,446.03,446.03,446.03,160.0,422.2111,422.2111,422.2111,422.2111,160.0
2021-02-04 13:20:00,446.08,446.25,446.08,446.19,800.0,422.2585,422.4194,422.2585,422.3626,800.0
2021-02-04 13:25:00,446.2,446.33,446.09,446.33,1227.0,422.3721,422.4951,422.2679,422.4951,1227.0
2021-02-04 13:30:00,446.47,446.58,446.41,446.5,1793.0,422.6276,422.7318,422.5708,422.656,1793.0
2021-02-04 13:35:00,446.74,446.77,446.57,446.64,1250.0,422.8832,422.9116,422.7223,422.7886,1250.0
2021-02-04 13:40:00,446.8,446.8,446.62,446.78,2000.0,422.94,422.94,422.7696,422.9211,2000.0
2021-02-04 13:45:00,446.73,446.73,446.6,446.6,500.0,422.8738,422.8738,422.7507,422.7507,500.0
2021-02-04 13:50:00,446.8,446.87,446.8,446.87,300.0,422.94,423.0063,422.94,423.0063,300.0
2021-02-04 13:55:00,446.83,446.94,446.82,446.94,1162.0,422.9684,423.0725,422.959,423.0725,1162.0
2021-02-04 14:00:00,446.8,447.09,446.8,447.09,1600.0,422.94,423.2145,422.94,423.2145,1600.0
2021-02-04 14:05:00,447.05,447.17,446.97,446.97,5000.0,423.1767,423.2903,423.1009,423.1009,5000.0
2021-02-04 14:10:00,446.85,447.0,446.71,446.8,4448.0,422.9874,423.1293,422.8548,422.94,4448.0
2021-02-04 14:15:00,446.62,446.84,446.62,446.8,1100.0,422.7696,422.9779,422.7696,422.94,1100.0
2021-02-04 14:20:00,446.77,446.92,446.68,446.68,1002.0,422.9116,423.0536,422.8264,422.8264,1002.0
2021-02-04 14:25:00,446.76,446.83,446.72,446.79,2129.0,422.9022,422.9684,422.8643,422.9306,2129.0
2021-02-04 14:30:00,446.7,446.95,446.66,446.84,10173.0,422.8454,423.082,422.8075,422.9779,10173.0
2021-02-04 14:35:00,446.82,446.89,446.76,446.83,3761.0,422.959,423.0252,422.9022,422.9684,3761.0
2021-02-04 14:40:00,446.74,446.75,446.53,446.75,5750.0,422.8832,422.8927,422.6844,422.8927,5750.0
2021-02-04 14:45:00,446.68,446.69,446.57,446.64,3000.0,422.8264,422.8359,422.7223,422.7886,3000.0
2021-02-04 14:50:00,446.68,446.68,446.43,446.43,4121.0,422.8264,422.8264,422.5898,422.5898,4121.0
2021-02-04 14:55:00,446.46,446.81,446.46,446.68,3716.0,422.6182,422.9495,422.6182,422.8264,3716.0
2021-02-04 15:00:00,446.54,446.54,446.32,446.43,10582.0,422.6939,422.6939,422.4857,422.5898,10582.0
2021-02-04 15:05:00,446.3,446.62,446.29,446.56,2284.0,422.4667,422.7696,422.4573,422.7128,2284.0
2021-02-04 15:10:00,446.34,446.4,446.29,446.36,3450.0,422.5046,422.5614,422.4573,422.5235,3450.0
2021-02-04 15:15:00,446.3,446.3,446.1,446.16,2600.0,422.4667,422.4667,422.2774,422.3342,2600.0
2021-02-04 15:20:00,446.14,446.23,445.94,445.94,1291.0,422.3153,422.4005,422.1259,422.1259,1291.0
2021-02-04 15:25:00,445.93,446.25,445.93,446.03,1785.0,422.1165,422.4194,422.1165,422.2111,1785.0
2021-02-04 15:30:00,446.02,446.13,445.83,445.83,2671.0,422.2017,422.3058,422.0218,422.0218,2671.0
2021-02-04 15:35:00,445.91,445.94,445.79,445.87,949.0,422.0975,422.1259,421.984,422.0597,949.0
2021-02-04 15:40:00,445.78,446.01,445.74,445.74,2449.0,421.9745,422.1922,421.9366,421.9366,2449.0
2021-02-04 15:45:00,445.79,445.92,445.73,445.73,5575.0,421.984,422.107,421.9272,421.9272,5575.0
2021-02-04 15:50:00,445.77,446.07,445.67,445.97,6488.0,421.965,422.249,421.8704,422.1543,6488.0
2021-02-04 15:55:00,445.99,446.72,445.99,446.55,20365.0,422.1733,422.8643,422.1733,422.7034,20365.0
2021-02-05 09:30:00,450.81,451.26,450.2,450.28,19570.0,426.7359,427.1618,426.1585,426.2342,19570.0
2021-02-05 09:35:00,450.13,450.85,449.82,450.59,18957.0,426.0922,426.7737,425.7987,426.5276,18957.0
2021-02-05 09:40:00,450.51,451.02,450.02,450.11,6220.0,426.4519,426.9347,425.9881,426.0733,6220.0
2021-02-05 09:45:00,450.27,450.54,449.95,450.08,4424.0,426.2247,426.4803,425.9218,426.0449,4424.0
2021-02-05 09:50:00,450.08,450.24,449.74,450.04,13120.0,426.0449,426.1963,425.723,426.007,13120.0
2021-02-05 09:55:00,449.6,449.6,449.27,449.42,3635.0,425.5905,425.5905,425.2781,425.4201,3635.0
2021-02-05 10:00:00,449.43,449.5,449.02,449.5,4771.0,425.4296,425.4958,425.0415,425.4958,4771.0
2021-02-05 10:05:00,449.37,449.79,449.24,449.35,5275.0,425.3728,425.7704,425.2497,425.3538,5275.0
2021-02-05 10:10:00,449.43,449.43,448.39,448.39,950.0,425.4296,425.4296,424.4451,424.4451,950.0
2021-02-05 10:15:00,448.24,448.38,448.06,448.07,3461.0,424.3031,424.4356,424.1327,424.1422,3461.0
2021-02-05 10:20:00,448.13,448.64,448.04,448.64,3975.0,424.199,424.6818,424.1138,424.6818,3975.0
2021-02-05 10:25:00,448.75,449.56,448.75,449.36,22771.0,424.7859,425.5526,424.7859,425.3633,22771.0
2021-02-05 10:30:00,449.5,450.5,449.5,450.5,21630.0,425.4958,426.4424,425.4958,426.4424,21630.0
2021-02-05 10:35:00,450.46,450.91,450.45,450.86,16217.0,426.4046,426.8305,426.3951,426.7832,16217.0
2021-02-05 10:40:00,450.85,450.98,450.55,450.93,6768.0,426.7737,426.8968,426.4898,426.8495,6768.0
2021-02-05 10:45:00,450.84,451.27,450.83,451.27,2400.0,426.7643,427.1713,426.7548,427.1713,2400.0
2021-02-05 10:50:00,451.17,451.17,450.95,451.17,2097.0,427.0767,427.0767,426.8684,427.0767,2097.0
2021-02-05 10:55:00,451.1,451.3,450.98,450.98,2279.0,427.0104,427.1997,426.8968,426.8968,2279.0
2021-02-05 11:00:00,450.95,450.95,450.69,450.69,3425.0,426.8684,426.8684,426.6223,426.6223,3425.0
2021-02-05 11:05:00,450.76,450.76,450.69,450.69,600.0,426.6886,426.6886,426.6223,426.6223,600.0
2021-02-05 11:10:00,450.41,450.55,450.35,450.55,1270.0,426.3572,426.4898,426.3004,426.4898,1270.0
2021-02-05 11:15:00,450.31,450.54,450.31,450.54,7585.0,426.2626,426.4803,426.2626,426.4803,7585.0
2021-02-05 11:20:00,450.34,450.87,450.34,450.81,15790.0,426.291,426.7927,426.291,426.7359,15790.0
2021-02-05 11:25:00,450.86,451.0,450.72,450.94,2863.0,426.7832,426.9157,426.6507,426.8589,2863.0
2021-02-05 11:30:00,451.06,451.5,451.06,451.48,7665.0,426.9725,427.389,426.9725,427.3701,7665.0
2021-02-05 11:35:00,451.54,451.54,451.17,451.17,5511.0,427.4269,427.4269,427.0767,427.0767,5511.0
2021-02-05 11:40:00,451.04,451.2,451.04,451.07,1500.0,426.9536,427.1051,426.9536,426.982,1500.0
2021-02-05 11:45:00,451.07,451.07,451.07,451.07,0.0,426.982,426.982,426.982,426.982,0.0
2021-02-05 11:50:00,451.07,451.07,451.07,451.07,0.0,426.982,426.982,426.982,426.982,0.0
2021-02-05 11:55:00,450.76,450.82,450.56,450.56,400.0,426.6886,426.7453,426.4992,426.4992,400.0
2021-02-05 12:00:00,450.52,450.52,450.03,450.49,1039.0,426.4614,426.4614,425.9975,426.433,1039.0
2021-02-05 12:05:00,450.71,450.92,450.69,450.86,14372.0,426.6412,426.84,426.6223,426.7832,14372.0
2021-02-05 12:10:00,450.84,451.04,450.82,451.04,631.0,426.7643,426.9536,426.7453,426.9536,631.0
2021-02-05 12:15:00,451.08,451.17,451.06,451.17,314.0,426.9915,427.0767,426.9725,427.0767,314.0
2021-02-05 12:20:00,451.03,451.06,450.83,451.03,1300.0,426.9441,426.9725,426.7548,426.9441,1300.0
2021-02-05 12:25:00,450.99,451.11,450.92,451.11,700.0,426.9063,427.0199,426.84,427.0199,700.0
2021-02-05 12:30:00,451.13,451.13,451.13,451.13,100.0,427.0388,427.0388,427.0388,427.0388,100.0
2021-02-05 12:35:00,451.01,451.17,451.0,451.17,300.0,426.9252,427.0767,426.9157,427.0767,300.0
2021-02-05 12:40:00,451.06,451.23,451.01,451.2,646.0,426.9725,427.1335,426.9252,427.1051,646.0
2021-02-05 12:45:00,451.07,451.08,451.07,451.08,381.0,426.982,426.9915,426.982,426.9915,381.0
2021-02-05 12:50:00,450.75,450.86,450.7,450.72,1712.0,426.6791,426.7832,426.6318,426.6507,1712.0
2021-02-05 12:55:00,450.81,450.84,450.75,450.84,572.0,426.7359,426.7643,426.6791,426.7643,572.0
2021-02-05 13:00:00,450.95,450.95,450.54,450.54,724.0,426.8684,426.8684,426.4803,426.4803,724.0
2021-02-05 13:05:00,450.41,450.5,450.36,450.43,4190.0,426.3572,426.4424,426.3099,426.3762,4190.0
2021-02-05 13:10:00,450.42,450.55,450.37,450.52,1611.0,426.3667,426.4898,426.3194,426.4614,1611.0
2021-02-05 13:15:00,450.59,450.59,450.59,450.59,200.0,426.5276,426.5276,426.5276,426.5276,200.0
2021-02-05 13:20:00,450.49,450.55,450.48,450.55,8846.0,426.433,426.4898,426.4235,426.4898,8846.0
2021-02-05 13:25:00,450.53,450.84,450.42,450.7,9646.0,426.4708,426.7643,426.3667,426.6318,9646.0
2021-02-05 13:30:00,450.78,450.78,450.71,450.71,943.0,426.7075,426.7075,426.6412,426.6412,943.0
2021-02-05 13:35:00,450.71,450.71,450.71,450.71,100.0,426.6412,426.6412,426.6412,426.6412,100.0
2021-02-05 13:40:00,450.54,450.56,450.31,450.31,711.0,426.4803,426.4992,426.2626,426.2626,711.0
2021-02-05 13:45:00,450.29,450.3,450.21,450.21,1244.0,426.2436,426.2531,426.1679,426.1679,1244.0
2021-02-05 13:50:00,450.22,450.29,450.22,450.29,343.0,426.1774,426.2436,426.1774,426.2436,343.0
2021-02-05 13:55:00,450.2,450.25,450.18,450.19,5568.0,426.1585,426.2058,426.1395,426.149,5568.0
2021-02-05 14:00:00,449.97,450.22,449.83,450.16,7354.0,425.9407,426.1774,425.8082,426.1206,7354.0
2021-02-05 14:05:00,450.17,450.17,449.99,450.01,1032.0,426.1301,426.1301,425.9597,425.9786,1032.0
2021-02-05 14:10:00,450.12,450.36,450.11,450.28,596.0,426.0827,426.3099,426.0733,426.2342,596.0
2021-02-05 14:15:00,450.23,450.35,449.95,449.99,2353.0,426.1869,426.3004,425.9218,425.9597,2353.0
2021-02-05 14:20:00,450.0,450.24,449.94,450.24,2208.0,425.9691,426.1963,425.9123,426.1963,2208.0
2021-02-05 14:25:00,450.16,450.36,450.16,450.36,200.0,426.1206,426.3099,426.1206,426.3099,200.0
2021-02-05 14:30:00,450.79,450.94,450.68,450.68,6193.0,426.7169,426.8589,426.6128,426.6128,6193.0
2021-02-05 14:35:00,450.72,450.97,450.68,450.97,5841.0,426.6507,426.8873,426.6128,426.8873,5841.0
2021-02-05 14:40:00,450.95,451.03,450.76,450.82,7860.0,426.8684,426.9441,426.6886,426.7453,7860.0
2021-02-05 14:45:00,450.75,450.96,450.75,450.84,2551.0,426.6791,426.8779,426.6791,426.7643,2551.0
2021-02-05 14:50:00,450.69,450.72,450.44,450.66,2010.0,426.6223,426.6507,426.3856,426.5939,2010.0
2021-02-05 14:55:00,450.5,450.86,450.5,450.77,4580.0,426.4424,426.7832,426.4424,426.698,4580.0
2021-02-05 15:00:00,450.78,450.86,450.71,450.72,2660.0,426.7075,426.7832,426.6412,426.6507,2660.0
2021-02-05 15:05:00,450.88,450.88,450.56,450.56,761.0,426.8021,426.8021,426.4992,426.4992,761.0
2021-02-05 15:10:00,450.6,450.61,450.47,450.49,9832.0,426.5371,426.5466,426.414,426.433,9832.0
2021-02-05 15:15:00,451.04,451.04,450.66,450.67,300.0,426.9536,426.9536,426.5939,426.6034,300.0
2021-02-05 15:20:00,450.7,450.85,450.54,450.77,3201.0,426.6318,426.7737,426.4803,426.698,3201.0
2021-02-05 15:25:00,450.84,450.84,450.56,450.57,2804.0,426.7643,426.7643,426.4992,426.5087,2804.0
2021-02-05 15:30:00,450.6,451.09,450.52,451.03,1920.0,426.5371,427.0009,426.4614,426.9441,1920.0
2021-02-05 15:35:00,451.07,451.23,450.93,451.03,5632.0,426.982,427.1335,426.8495,426.9441,5632.0
2021-02-05 15:40:00,451.03,451.08,450.96,451.01,1501.0,426.9441,426.9915,426.8779,426.9252,1501.0
2021-02-05 15:45:00,450.96,451.26,450.93,450.94,5587.0,426.8779,427.1618,426.8495,426.8589,5587.0
2021-02-05 15:50:00,450.87,451.1,450.76,450.96,10031.0,426.7927,427.0104,426.6886,426.8779,10031.0
2021-02-05 15:55:00,450.93,451.39,450.91,451.38,29785.0,426.8495,427.2849,426.8305,427.2754,29785.0
2021-02-08 09:30:00,454.37,454.59,453.14,453.5,20959.0,430.1058,430.314,428.9415,429.2822,20959.0
2021-02-08 09:35:00,453.79,454.37,453.56,454.3,16154.0,429.5567,430.1058,429.339,430.0395,16154.0
2021-02-08 09:40:00,454.51,454.85,454.39,454.81,5739.0,430.2383,430.5601,430.1247,430.5223,5739.0
2021-02-08 09:45:00,454.77,455.24,454.77,455.24,20786.0,430.4844,430.9293,430.4844,430.9293,20786.0
2021-02-08 09:50:00,455.46,455.94,455.24,455.87,11700.0,431.1376,431.5919,430.9293,431.5257,11700.0
2021-02-08 09:55:00,455.93,456.31,455.86,456.01,8678.0,431.5825,431.9422,431.5162,431.6582,8678.0
2021-02-08 10:00:00,456.01,456.19,455.75,455.75,9503.0,431.6582,431.8286,431.4121,431.4121,9503.0
2021-02-08 10:05:00,455.77,455.79,455.52,455.53,1000.0,431.431,431.4499,431.1944,431.2038,1000.0
2021-02-08 10:10:00,455.63,455.88,455.63,455.76,2268.0,431.2985,431.5351,431.2985,431.4215,2268.0
2021-02-08 10:15:00,455.81,456.18,455.72,456.18,5077.0,431.4689,431.8191,431.3837,431.8191,5077.0
2021-02-08 10:20:00,456.2,456.58,456.11,456.29,7424.0,431.838,432.1978,431.7528,431.9232,7424.0
2021-02-08 10:25:00,455.91,456.71,455.48,456.71,2950.0,431.5635,432.3208,431.1565,432.3208,2950.0
2021-02-08 10:30:00,456.78,456.78,456.24,456.24,3931.0,432.3871,432.3871,431.8759,431.8759,3931.0
2021-02-08 10:35:00,456.18,456.18,455.79,456.0,24389.0,431.8191,431.8191,431.4499,431.6487,24389.0
2021-02-08 10:40:00,455.92,456.5,455.91,456.46,7460.0,431.573,432.122,431.5635,432.0842,7460.0
2021-02-08 10:45:00,456.5,456.66,456.38,456.42,26707.0,432.122,432.2735,432.0084,432.0463,26707.0
2021-02-08 10:50:00,456.44,456.44,456.05,456.05,4047.0,432.0652,432.0652,431.6961,431.6961,4047.0
2021-02-08 10:55:00,455.82,455.82,455.58,455.6,3763.0,431.4783,431.4783,431.2512,431.2701,3763.0
2021-02-08 11:00:00,455.82,455.82,455.72,455.72,1200.0,431.4783,431.4783,431.3837,431.3837,1200.0
2021-02-08 11:05:00,455.82,456.17,455.82,456.16,6362.0,431.4783,431.8096,431.4783,431.8002,6362.0
2021-02-08 11:10:00,456.22,456.33,455.49,455.49,5404.0,431.857,431.9611,431.166,431.166,5404.0
2021-02-08 11:15:00,455.56,455.58,455.39,455.39,5376.0,431.2322,431.2512,431.0713,431.0713,5376.0
2021-02-08 11:20:00,455.82,455.88,455.66,455.87,4337.0,431.4783,431.5351,431.3269,431.5257,4337.0
2021-02-08 11:25:00,455.86,455.86,455.56,455.56,3433.0,431.5162,431.5162,431.2322,431.2322,3433.0
2021-02-08 11:30:00,455.71,455.71,455.04,455.12,4527.0,431.3742,431.3742,430.74,430.8157,4527.0
2021-02-08 11:35:00,455.17,455.27,454.86,455.27,1428.0,430.863,430.9577,430.5696,430.9577,1428.0
2021-02-08 11:40:00,455.19,455.22,454.82,454.87,9077.0,430.882,430.9104,430.5317,430.5791,9077.0
2021-02-08 11:45:00,455.04,455.7,455.0,455.7,2000.0,430.74,431.3647,430.7021,431.3647,2000.0
2021-02-08 11:50:00,455.63,455.79,455.49,455.7,4657.0,431.2985,431.4499,431.166,431.3647,4657.0
2021-02-08 11:55:00,455.68,455.76,455.57,455.67,7924.0,431.3458,431.4215,431.2417,431.3363,7924.0
2021-02-08 12:00:00,455.62,455.77,455.57,455.57,2938.0,431.289,431.431,431.2417,431.2417,2938.0
2021-02-08 12:05:00,455.54,455.87,455.53,455.71,2664.0,431.2133,431.5257,431.2038,431.3742,2664.0
2021-02-08 12:10:00,455.91,456.1,455.88,456.03,21014.0,431.5635,431.7434,431.5351,431.6771,21014.0
2021-02-08 12:15:00,456.0,456.47,456.0,456.27,17900.0,431.6487,432.0936,431.6487,431.9043,17900.0
2021-02-08 12:20:00,456.34,456.35,456.21,456.23,7976.0,431.9706,431.98,431.8475,431.8664,7976.0
2021-02-08 12:25:00,456.23,456.48,456.16,456.48,1536.0,431.8664,432.1031,431.8002,432.1031,1536.0
2021-02-08 12:30:00,456.35,456.47,456.35,456.47,9600.0,431.98,432.0936,431.98,432.0936,9600.0
2021-02-08 12:35:00,456.51,456.55,456.1,456.1,1655.0,432.1315,432.1694,431.7434,431.7434,1655.0
2021-02-08 12:40:00,456.31,456.35,456.08,456.2,4618.0,431.9422,431.98,431.7245,431.838,4618.0
2021-02-08 12:45:00,456.3,456.31,456.23,456.23,624.0,431.9327,431.9422,431.8664,431.8664,624.0
2021-02-08 12:50:00,456.2,456.34,456.18,456.18,5080.0,431.838,431.9706,431.8191,431.8191,5080.0
2021-02-08 12:55:00,456.11,456.11,455.93,455.93,2588.0,431.7528,431.7528,431.5825,431.5825,2588.0
2021-02-08 13:00:00,455.93,455.93,455.73,455.73,2601.0,431.5825,431.5825,431.3931,431.3931,2601.0
2021-02-08 13:05:00,455.71,455.81,455.64,455.7,8141.0,431.3742,431.4689,431.3079,431.3647,8141.0
2021-02-08 13:10:00,455.89,456.08,455.75,455.98,733.0,431.5446,431.7245,431.4121,431.6298,733.0
2021-02-08 13:15:00,456.05,456.42,456.05,456.38,6741.0,431.6961,432.0463,431.6961,432.0084,6741.0
2021-02-08 13:20:00,456.19,456.31,456.11,456.11,3911.0,431.8286,431.9422,431.7528,431.7528,3911.0
2021-02-08 13:25:00,456.11,456.12,455.96,456.02,1627.0,431.7528,431.7623,431.6109,431.6677,1627.0
2021-02-08 13:30:00,455.96,456.07,455.96,456.07,546.0,431.6109,431.715,431.6109,431.715,546.0
2021-02-08 13:35:00,456.09,456.18,455.97,455.99,16036.0,431.7339,431.8191,431.6203,431.6393,16036.0
2021-02-08 13:40:00,456.0,456.17,456.0,456.0,3584.0,431.6487,431.8096,431.6487,431.6487,3584.0
2021-02-08 13:45:00,456.23,456.24,455.85,455.99,4201.0,431.8664,431.8759,431.5067,431.6393,4201.0
2021-02-08 13:50:00,455.89,455.93,455.5,455.59,14657.0,431.5446,431.5825,431.1754,431.2606,14657.0
2021-02-08 13:55:00,455.69,455.98,455.67,455.94,2349.0,431.3553,431.6298,431.3363,431.5919,2349.0
2021-02-08 14:00:00,455.96,456.31,455.96,456.13,4520.0,431.6109,431.9422,431.6109,431.7718,4520.0
2021-02-08 14:05:00,456.16,456.27,456.16,456.24,450.0,431.8002,431.9043,431.8002,431.8759,450.0
2021-02-08 14:10:00,456.17,456.35,456.11,456.16,3314.0,431.8096,431.98,431.7528,431.8002,3314.0
2021-02-08 14:15:00,456.36,456.49,456.29,456.3,6464.0,431.9895,432.1126,431.9232,431.9327,6464.0
2021-02-08 14:20:00,456.23,456.44,456.17,456.34,2595.0,431.8664,432.0652,431.8096,431.9706,2595.0
2021-02-08 14:25:00,456.37,456.39,456.22,456.34,568.0,431.999,432.0179,431.857,431.9706,568.0
2021-02-08 14:30:00,456.61,456.61,456.39,456.49,3662.0,432.2261,432.2261,432.0179,432.1126,3662.0
2021-02-08 14:35:00,456.47,456.65,456.47,456.62,1326.0,432.0936,432.264,432.0936,432.2356,1326.0
2021-02-08 14:40:00,456.6,456.68,456.54,456.67,1183.0,432.2167,432.2924,432.1599,432.2829,1183.0
2021-02-08 14:45:00,456.8,456.89,456.68,456.8,6988.0,432.406,432.4912,432.2924,432.406,6988.0
2021-02-08 14:50:00,456.91,456.93,456.62,456.69,10753.0,432.5101,432.5291,432.2356,432.3019,10753.0
2021-02-08 14:55:00,456.73,456.94,456.73,456.83,3548.0,432.3397,432.5385,432.3397,432.4344,3548.0
2021-02-08 15:00:00,456.8,456.95,456.71,456.71,1168.0,432.406,432.548,432.3208,432.3208,1168.0
2021-02-08 15:05:00,456.64,456.7,456.52,456.52,1082.0,432.2545,432.3113,432.141,432.141,1082.0
2021-02-08 15:10:00,456.51,456.73,456.46,456.51,3152.0,432.1315,432.3397,432.0842,432.1315,3152.0
2021-02-08 15:15:00,456.42,456.57,456.42,456.57,3919.0,432.0463,432.1883,432.0463,432.1883,3919.0
2021-02-08 15:20:00,456.57,456.88,456.57,456.88,1284.0,432.1883,432.4817,432.1883,432.4817,1284.0
2021-02-08 15:25:00,456.85,457.08,456.81,457.07,3151.0,432.4533,432.6711,432.4155,432.6616,3151.0
2021-02-08 15:30:00,457.05,457.37,457.04,457.11,28656.0,432.6427,432.9456,432.6332,432.6994,28656.0
2021-02-08 15:35:00,457.08,457.45,457.04,457.45,10804.0,432.6711,433.0213,432.6332,433.0213,10804.0
2021-02-08 15:40:00,457.39,457.68,457.39,457.62,4454.0,432.9645,433.239,432.9645,433.1822,4454.0
2021-02-08 15:45:00,457.54,457.7,457.48,457.57,4043.0,433.1065,433.2579,433.0497,433.1349,4043.0
2021-02-08 15:50:00,457.7,457.94,457.56,457.87,6794.0,433.2579,433.4851,433.1254,433.4189,6794.0
2021-02-08 15:55:00,457.88,458.57,457.78,458.52,40142.0,433.4283,434.0815,433.3337,434.0342,40142.0
2021-02-09 09:30:00,458.1,458.77,457.35,458.52,21171.0,433.6366,434.2708,432.9266,434.0342,21171.0
2021-02-09 09:35:00,458.56,458.56,457.96,458.08,12502.0,434.072,434.072,433.5041,433.6176,12502.0
2021-02-09 09:40:00,457.9,457.9,457.16,457.52,3748.0,433.4473,433.4473,432.7468,433.0876,3748.0
2021-02-09 09:45:00,457.58,458.58,457.56,458.58,14416.0,433.1443,434.0909,433.1254,434.0909,14416.0
2021-02-09 09:50:00,458.61,458.76,458.07,458.41,3409.0,434.1193,434.2613,433.6082,433.93,3409.0
2021-02-09 09:55:00,458.31,458.52,457.88,458.32,5777.0,433.8354,434.0342,433.4283,433.8448,5777.0
2021-02-09 10:00:00,458.02,458.34,457.3,457.46,4193.0,433.5609,433.8638,432.8793,433.0308,4193.0
2021-02-09 10:05:00,457.36,457.89,457.3,457.74,4029.0,432.9361,433.4378,432.8793,433.2958,4029.0
2021-02-09 10:10:00,457.94,458.19,457.93,458.19,5534.0,433.4851,433.7218,433.4757,433.7218,5534.0
2021-02-09 10:15:00,458.36,458.36,457.84,458.18,7111.0,433.8827,433.8827,433.3905,433.7123,7111.0
2021-02-09 10:20:00,458.15,458.23,458.0,458.07,6794.0,433.6839,433.7596,433.5419,433.6082,6794.0
2021-02-09 10:25:00,458.16,458.38,457.99,458.07,8678.0,433.6934,433.9016,433.5325,433.6082,8678.0
2021-02-09 10:30:00,458.12,458.12,457.77,457.85,2078.0,433.6555,433.6555,433.3242,433.3999,2078.0
2021-02-09 10:35:00,458.07,458.19,457.81,457.85,1183.0,433.6082,433.7218,433.3621,433.3999,1183.0
2021-02-09 10:40:00,458.26,458.37,458.13,458.13,1200.0,433.788,433.8922,433.665,433.665,1200.0
2021-02-09 10:45:00,458.13,458.13,457.82,457.88,1790.0,433.665,433.665,433.3715,433.4283,1790.0
2021-02-09 10:50:00,457.79,458.18,457.72,458.01,2240.0,433.3431,433.7123,433.2769,433.5514,2240.0
2021-02-09 10:55:00,458.04,458.33,457.95,458.26,2494.0,433.5798,433.8543,433.4946,433.788,2494.0
2021-02-09 11:00:00,458.27,458.27,458.15,458.25,2099.0,433.7975,433.7975,433.6839,433.7786,2099.0
2021-02-09 11:05:00,458.17,458.18,457.96,457.96,3015.0,433.7028,433.7123,433.5041,433.5041,3015.0
2021-02-09 11:10:00,457.73,457.73,457.2,457.36,61791.0,433.2863,433.2863,432.7846,432.9361,61791.0
2021-02-09 11:15:00,457.3,457.35,456.97,457.19,6368.0,432.8793,432.9266,432.5669,432.7752,6368.0
2021-02-09 11:20:00,457.34,457.69,457.34,457.69,912.0,432.9172,433.2485,432.9172,433.2485,912.0
2021-02-09 11:25:00,457.75,457.98,457.75,457.98,316.0,433.3053,433.523,433.3053,433.523,316.0
2021-02-09 11:30:00,457.74,457.94,457.69,457.94,1221.0,433.2958,433.4851,433.2485,433.4851,1221.0
2021-02-09 11:35:00,458.18,458.83,458.18,458.68,1877.0,433.7123,434.3276,433.7123,434.1856,1877.0
2021-02-09 11:40:00,458.75,459.08,458.7,459.08,4795.0,434.2519,434.5642,434.2045,434.5642,4795.0
2021-02-09 11:45:00,459.22,459.34,459.22,459.29,1012.0,434.6968,434.8104,434.6968,434.763,1012.0
2021-02-09 11:50:00,459.22,459.3,459.13,459.22,1949.0,434.6968,434.7725,434.6116,434.6968,1949.0
2021-02-09 11:55:00,459.22,459.4,459.22,459.33,1728.0,434.6968,434.8672,434.6968,434.8009,1728.0
2021-02-09 12:00:00,459.35,459.86,459.32,459.83,4987.0,434.8198,435.3026,434.7914,435.2742,4987.0
2021-02-09 12:05:00,459.84,460.15,459.84,460.14,1090.0,435.2837,435.5771,435.2837,435.5676,1090.0
2021-02-09 12:10:00,460.31,460.76,460.27,460.63,3950.0,435.7286,436.1545,435.6907,436.0315,3950.0
2021-02-09 12:15:00,460.72,460.79,460.12,460.13,2452.0,436.1167,436.1829,435.5487,435.5582,2452.0
2021-02-09 12:20:00,460.0,460.28,459.93,460.28,1313.0,435.4351,435.7002,435.3689,435.7002,1313.0
2021-02-09 12:25:00,460.4,460.49,460.11,460.11,1608.0,435.8138,435.8989,435.5392,435.5392,1608.0
2021-02-09 12:30:00,460.14,460.45,460.14,460.45,421.0,435.5676,435.8611,435.5676,435.8611,421.0
2021-02-09 12:35:00,460.45,460.97,460.45,460.92,1858.0,435.8611,436.3533,435.8611,436.306,1858.0
2021-02-09 12:40:00,460.98,460.99,460.79,460.99,2264.0,436.3628,436.3722,436.1829,436.3722,2264.0
2021-02-09 12:45:00,461.0,461.13,460.93,460.98,2606.0,436.3817,436.5048,436.3155,436.3628,2606.0
2021-02-09 12:50:00,461.0,461.26,461.0,461.14,8807.0,436.3817,436.6278,436.3817,436.5142,8807.0
2021-02-09 12:55:00,460.95,460.99,460.6,460.77,6733.0,436.3344,436.3722,436.0031,436.164,6733.0
2021-02-09 13:00:00,460.77,460.8,460.29,460.29,2701.0,436.164,436.1924,435.7096,435.7096,2701.0
2021-02-09 13:05:00,460.43,460.43,460.24,460.33,3031.0,435.8422,435.8422,435.6623,435.7475,3031.0
2021-02-09 13:10:00,460.38,460.38,460.28,460.34,621.0,435.7948,435.7948,435.7002,435.757,621.0
2021-02-09 13:15:00,460.25,460.25,460.06,460.18,502.0,435.6718,435.6718,435.4919,435.6055,502.0
2021-02-09 13:20:00,460.1,460.11,459.68,459.71,1542.0,435.5298,435.5392,435.1322,435.1606,1542.0
2021-02-09 13:25:00,459.72,459.73,459.61,459.73,440.0,435.1701,435.1795,435.0659,435.1795,440.0
2021-02-09 13:30:00,459.55,459.64,459.36,459.62,915.0,435.0091,435.0943,434.8293,435.0754,915.0
2021-02-09 13:35:00,459.5,459.78,459.5,459.73,1006.0,434.9618,435.2269,434.9618,435.1795,1006.0
2021-02-09 13:40:00,459.74,460.01,459.67,460.0,1832.0,435.189,435.4446,435.1227,435.4351,1832.0
2021-02-09 13:45:00,459.91,459.91,459.76,459.85,509.0,435.3499,435.3499,435.2079,435.2931,509.0
2021-02-09 13:50:00,459.72,459.94,459.71,459.94,949.0,435.1701,435.3783,435.1606,435.3783,949.0
2021-02-09 13:55:00,459.95,460.08,459.95,460.03,1124.0,435.3878,435.5108,435.3878,435.4635,1124.0
2021-02-09 14:00:00,460.01,460.25,460.01,460.22,1458.0,435.4446,435.6718,435.4446,435.6434,1458.0
2021-02-09 14:05:00,460.15,460.25,460.13,460.25,1478.0,435.5771,435.6718,435.5582,435.6718,1478.0
2021-02-09 14:10:00,460.21,460.29,460.06,460.06,600.0,435.6339,435.7096,435.4919,435.4919,600.0
2021-02-09 14:15:00,460.1,460.23,460.09,460.13,2007.0,435.5298,435.6528,435.5203,435.5582,2007.0
2021-02-09 14:20:00,460.18,460.2,460.0,460.16,4588.0,435.6055,435.6244,435.4351,435.5866,4588.0
2021-02-09 14:25:00,460.15,460.22,460.0,460.0,1510.0,435.5771,435.6434,435.4351,435.4351,1510.0
2021-02-09 14:30:00,459.92,460.02,459.83,459.86,1070.0,435.3594,435.454,435.2742,435.3026,1070.0
2021-02-09 14:35:00,459.73,459.73,459.73,459.73,229.0,435.1795,435.1795,435.1795,435.1795,229.0
2021-02-09 14:40:00,459.8,459.8,459.45,459.45,1166.0,435.2458,435.2458,434.9145,434.9145,1166.0
2021-02-09 14:45:00,459.38,459.66,459.38,459.6,1433.0,434.8482,435.1133,434.8482,435.0565,1433.0
2021-02-09 14:50:00,459.61,459.61,459.48,459.58,1672.0,435.0659,435.0659,434.9429,435.0375,1672.0
2021-02-09 14:55:00,459.68,459.89,459.64,459.76,1618.0,435.1322,435.331,435.0943,435.2079,1618.0
2021-02-09 15:00:00,459.79,459.88,459.75,459.85,1974.0,435.2363,435.3215,435.1985,435.2931,1974.0
2021-02-09 15:05:00,459.78,459.79,459.63,459.68,1324.0,435.2269,435.2363,435.0849,435.1322,1324.0
2021-02-09 15:10:00,459.48,459.95,459.47,459.95,1211.0,434.9429,435.3878,434.9334,435.3878,1211.0
2021-02-09 15:15:00,459.92,459.92,459.75,459.75,844.0,435.3594,435.3594,435.1985,435.1985,844.0
2021-02-09 15:20:00,459.44,459.44,459.1,459.12,2109.0,434.905,434.905,434.5832,434.6021,2109.0
2021-02-09 15:25:00,459.2,459.23,458.97,458.99,2058.0,434.6778,434.7062,434.4601,434.4791,2058.0
2021-02-09 15:30:00,459.03,459.54,459.03,459.54,5280.0,434.5169,434.9997,434.5169,434.9997,5280.0
2021-02-09 15:35:00,459.69,460.09,459.69,460.09,4260.0,435.1417,435.5203,435.1417,435.5203,4260.0
2021-02-09 15:40:00,459.97,460.04,459.88,459.9,4153.0,435.4067,435.473,435.3215,435.3405,4153.0
2021-02-09 15:45:00,459.98,460.02,459.52,459.53,7431.0,435.4162,435.454,434.9807,434.9902,7431.0
2021-02-09 15:50:00,459.32,459.62,459.32,459.62,6239.0,434.7914,435.0754,434.7914,435.0754,6239.0
2021-02-09 15:55:00,459.49,459.85,458.98,459.85,28500.0,434.9524,435.2931,434.4696,435.2931,28500.0
2021-02-10 09:30:00,461.63,462.35,460.93,460.93,18856.0,436.9781,437.6596,436.3155,436.3155,18856.0
2021-02-10 09:35:00,460.95,462.48,460.82,462.24,14717.0,436.3344,437.7827,436.2113,437.5555,14717.0
2021-02-10 09:40:00,462.24,462.86,462.13,462.66,13668.0,437.5555,438.1424,437.4514,437.9531,13668.0
2021-02-10 09:45:00,462.52,462.85,462.52,462.85,4200.0,437.8205,438.1329,437.8205,438.1329,4200.0
2021-02-10 09:50:00,462.56,463.0,462.48,462.68,1708.0,437.8584,438.2749,437.7827,437.972,1708.0
2021-02-10 09:55:00,462.81,462.81,462.53,462.53,1528.0,438.0951,438.0951,437.83,437.83,1528.0
2021-02-10 10:00:00,462.92,462.92,462.34,462.34,800.0,438.1992,438.1992,437.6502,437.6502,800.0
2021-02-10 10:05:00,462.34,462.34,462.12,462.28,1524.0,437.6502,437.6502,437.4419,437.5934,1524.0
2021-02-10 10:10:00,462.65,462.65,461.64,461.65,6941.0,437.9436,437.9436,436.9875,436.997,6941.0
2021-02-10 10:15:00,461.5,461.5,460.67,460.67,6826.0,436.855,436.855,436.0693,436.0693,6826.0
2021-02-10 10:20:00,460.05,460.05,457.56,457.56,23719.0,435.4824,435.4824,433.1254,433.1254,23719.0
2021-02-10 10:25:00,457.73,459.5,457.57,458.88,11480.0,433.2863,434.9618,433.1349,434.3749,11480.0
2021-02-10 10:30:00,458.74,458.82,457.73,458.09,14149.0,434.2424,434.3181,433.2863,433.6271,14149.0
2021-02-10 10:35:00,458.02,459.06,458.02,458.58,7634.0,433.5609,434.5453,433.5609,434.0909,7634.0
2021-02-10 10:40:00,458.3,458.63,456.55,456.57,6607.0,433.8259,434.1383,432.1694,432.1883,6607.0
2021-02-10 10:45:00,456.69,457.24,456.27,457.08,15523.0,432.3019,432.8225,431.9043,432.6711,15523.0
2021-02-10 10:50:00,457.06,459.05,456.91,458.84,24695.0,432.6521,434.5358,432.5101,434.3371,24695.0
2021-02-10 10:55:00,458.91,459.72,458.53,459.6,8565.0,434.4033,435.1701,434.0436,435.0565,8565.0
2021-02-10 11:00:00,459.72,459.99,459.36,459.36,3000.0,435.1701,435.4257,434.8293,434.8293,3000.0
2021-02-10 11:05:00,458.84,459.79,458.84,459.79,1200.0,434.3371,435.2363,434.3371,435.2363,1200.0
2021-02-10 11:10:00,459.95,460.58,459.95,460.44,7303.0,435.3878,435.9841,435.3878,435.8516,7303.0
2021-02-10 11:15:00,460.47,460.7,460.13,460.45,3715.0,435.88,436.0977,435.5582,435.8611,3715.0
2021-02-10 11:20:00,460.38,460.67,460.34,460.52,2481.0,435.7948,436.0693,435.757,435.9273,2481.0
2021-02-10 11:25:00,460.56,460.65,459.36,459.53,1159.0,435.9652,436.0504,434.8293,434.9902,1159.0
2021-02-10 11:30:00,459.0,459.5,458.65,459.49,2418.0,434.4885,434.9618,434.1572,434.9524,2418.0
2021-02-10 11:35:00,459.69,459.94,459.69,459.94,300.0,435.1417,435.3783,435.1417,435.3783,300.0
2021-02-10 11:40:00,459.62,459.62,459.49,459.58,300.0,435.0754,435.0754,434.9524,435.0375,300.0
2021-02-10 11:45:00,459.65,459.65,459.4,459.4,300.0,435.1038,435.1038,434.8672,434.8672,300.0
2021-02-10 11:50:00,459.76,459.83,459.58,459.58,4018.0,435.2079,435.2742,435.0375,435.0375,4018.0
2021-02-10 11:55:00,459.91,460.07,459.47,459.49,4378.0,435.3499,435.5014,434.9334,434.9524,4378.0
2021-02-10 12:00:00,459.19,459.26,458.03,458.03,2478.0,434.6684,434.7346,433.5703,433.5703,2478.0
2021-02-10 12:05:00,458.17,458.17,457.57,457.81,1600.0,433.7028,433.7028,433.1349,433.3621,1600.0
2021-02-10 12:10:00,457.71,458.53,457.71,458.42,1313.0,433.2674,434.0436,433.2674,433.9395,1313.0
2021-02-10 12:15:00,458.52,458.52,458.05,458.21,1252.0,434.0342,434.0342,433.5893,433.7407,1252.0
2021-02-10 12:20:00,458.16,458.16,457.58,457.58,1595.0,433.6934,433.6934,433.1443,433.1443,1595.0
2021-02-10 12:25:00,457.11,458.53,457.0,458.53,6846.0,432.6994,434.0436,432.5953,434.0436,6846.0
2021-02-10 12:30:00,458.25,458.52,458.17,458.52,1600.0,433.7786,434.0342,433.7028,434.0342,1600.0
2021-02-10 12:35:00,458.56,458.67,458.31,458.48,6038.0,434.072,434.1761,433.8354,433.9963,6038.0
2021-02-10 12:40:00,458.42,458.94,458.41,458.82,2814.0,433.9395,434.4317,433.93,434.3181,2814.0
2021-02-10 12:45:00,458.9,459.26,458.9,459.25,785.0,434.3939,434.7346,434.3939,434.7252,785.0
2021-02-10 12:50:00,459.73,459.9,459.73,459.82,2641.0,435.1795,435.3405,435.1795,435.2647,2641.0
2021-02-10 12:55:00,459.96,459.96,459.93,459.94,300.0,435.3973,435.3973,435.3689,435.3783,300.0
2021-02-10 13:00:00,459.68,459.84,459.58,459.75,914.0,435.1322,435.2837,435.0375,435.1985,914.0
2021-02-10 13:05:00,460.12,460.17,459.87,459.87,1214.0,435.5487,435.596,435.3121,435.3121,1214.0
2021-02-10 13:10:00,459.9,459.9,459.88,459.88,200.0,435.3405,435.3405,435.3215,435.3215,200.0
2021-02-10 13:15:00,460.1,460.3,460.09,460.3,2441.0,435.5298,435.7191,435.5203,435.7191,2441.0
2021-02-10 13:20:00,460.27,460.65,460.25,460.65,1442.0,435.6907,436.0504,435.6718,436.0504,1442.0
2021-02-10 13:25:00,460.74,460.95,460.72,460.76,3298.0,436.1356,436.3344,436.1167,436.1545,3298.0
2021-02-10 13:30:00,460.83,460.94,460.76,460.94,2479.0,436.2208,436.3249,436.1545,436.3249,2479.0
2021-02-10 13:35:00,460.92,460.94,460.92,460.94,200.0,436.306,436.3249,436.306,436.3249,200.0
2021-02-10 13:40:00,461.01,461.02,460.71,460.71,4489.0,436.3912,436.4006,436.1072,436.1072,4489.0
2021-02-10 13:45:00,460.65,460.82,460.5,460.5,1000.0,436.0504,436.2113,435.9084,435.9084,1000.0
2021-02-10 13:50:00,460.33,460.55,460.33,460.41,660.0,435.7475,435.9557,435.7475,435.8232,660.0
2021-02-10 13:55:00,460.43,460.56,460.25,460.3,1400.0,435.8422,435.9652,435.6718,435.7191,1400.0
2021-02-10 14:00:00,460.46,460.75,460.22,460.57,2795.0,435.8706,436.1451,435.6434,435.9747,2795.0
2021-02-10 14:05:00,460.56,460.57,460.17,460.21,941.0,435.9652,435.9747,435.596,435.6339,941.0
2021-02-10 14:10:00,460.26,460.31,460.26,460.31,1194.0,435.6812,435.7286,435.6812,435.7286,1194.0
2021-02-10 14:15:00,460.23,460.24,460.23,460.23,105.0,435.6528,435.6623,435.6528,435.6528,105.0
2021-02-10 14:20:00,460.27,460.27,460.06,460.19,1117.0,435.6907,435.6907,435.4919,435.615,1117.0
2021-02-10 14:25:00,460.25,460.61,460.25,460.61,600.0,435.6718,436.0125,435.6718,436.0125,600.0
2021-02-10 14:30:00,460.88,461.36,460.61,461.18,8281.0,436.2681,436.7225,436.0125,436.5521,8281.0
2021-02-10 14:35:00,461.14,461.14,460.9,460.97,990.0,436.5142,436.5142,436.2871,436.3533,990.0
2021-02-10 14:40:00,460.88,461.31,460.88,461.16,1324.0,436.2681,436.6752,436.2681,436.5332,1324.0
2021-02-10 14:45:00,461.08,461.44,461.06,461.37,2142.0,436.4574,436.7982,436.4385,436.732,2142.0
2021-02-10 14:50:00,461.41,461.49,460.93,460.93,1573.0,436.7698,436.8455,436.3155,436.3155,1573.0
2021-02-10 14:55:00,461.05,461.37,461.05,461.37,1144.0,436.429,436.732,436.429,436.732,1144.0
2021-02-10 15:00:00,461.44,461.53,461.43,461.45,1046.0,436.7982,436.8834,436.7888,436.8077,1046.0
2021-02-10 15:05:00,461.05,461.05,461.05,461.05,100.0,436.429,436.429,436.429,436.429,100.0
2021-02-10 15:10:00,460.97,460.99,460.73,460.77,2085.0,436.3533,436.3722,436.1261,436.164,2085.0
2021-02-10 15:15:00,460.84,460.84,460.35,460.39,10535.0,436.2303,436.2303,435.7664,435.8043,10535.0
2021-02-10 15:20:00,460.39,460.39,460.39,460.39,0.0,435.8043,435.8043,435.8043,435.8043,0.0
2021-02-10 15:25:00,460.28,460.28,459.87,459.87,871.0,435.7002,435.7002,435.3121,435.3121,871.0
2021-02-10 15:30:00,460.05,460.16,459.83,459.85,1197.0,435.4824,435.5866,435.2742,435.2931,1197.0
2021-02-10 15:35:00,459.54,459.54,458.75,458.75,2671.0,434.9997,434.9997,434.2519,434.2519,2671.0
2021-02-10 15:40:00,458.65,458.92,458.43,458.44,4395.0,434.1572,434.4128,433.949,433.9584,4395.0
2021-02-10 15:45:00,458.41,458.8,458.3,458.55,3735.0,433.93,434.2992,433.8259,434.0625,3735.0
2021-02-10 15:50:00,458.48,458.99,458.48,458.66,4710.0,433.9963,434.4791,433.9963,434.1667,4710.0
2021-02-10 15:55:00,458.85,459.37,458.5,459.34,52624.0,434.3465,434.8388,434.0152,434.8104,52624.0
2021-02-11 09:30:00,461.05,462.16,460.55,462.11,20620.0,436.429,437.4798,435.9557,437.4324,20620.0
2021-02-11 09:35:00,462.08,462.68,461.36,462.59,7430.0,437.404,437.972,436.7225,437.8868,7430.0
2021-02-11 09:40:00,462.75,462.83,462.23,462.83,8547.0,438.0383,438.114,437.546,438.114,8547.0
2021-02-11 09:45:00,462.73,463.48,462.66,463.28,9805.0,438.0193,438.7293,437.9531,438.54,9805.0
2021-02-11 09:50:00,463.37,463.37,461.39,461.69,7909.0,438.6252,438.6252,436.7509,437.0349,7909.0
2021-02-11 09:55:00,461.85,462.29,461.08,461.08,2900.0,437.1863,437.6028,436.4574,436.4574,2900.0
2021-02-11 10:00:00,460.91,461.5,460.91,461.49,7315.0,436.2965,436.855,436.2965,436.8455,7315.0
2021-02-11 10:05:00,461.57,461.57,461.16,461.5,1000.0,436.9213,436.9213,436.5332,436.855,1000.0
2021-02-11 10:10:00,461.71,461.77,461.42,461.56,1400.0,437.0538,437.1106,436.7793,436.9118,1400.0
2021-02-11 10:15:00,461.46,461.95,461.46,461.81,1037.0,436.8171,437.281,436.8171,437.1485,1037.0
2021-02-11 10:20:00,461.97,462.44,461.97,462.42,1075.0,437.2999,437.7448,437.2999,437.7259,1075.0
2021-02-11 10:25:00,462.39,462.52,461.99,462.41,1000.0,437.6975,437.8205,437.3188,437.7164,1000.0
2021-02-11 10:30:00,462.49,462.49,461.94,461.99,2500.0,437.7921,437.7921,437.2715,437.3188,2500.0
2021-02-11 10:35:00,462.11,462.28,461.93,461.99,2190.0,437.4324,437.5934,437.2621,437.3188,2190.0
2021-02-11 10:40:00,461.92,462.17,461.92,462.1,2258.0,437.2526,437.4892,437.2526,437.423,2258.0
2021-02-11 10:45:00,462.13,462.17,461.89,462.04,4484.0,437.4514,437.4892,437.2242,437.3662,4484.0
2021-02-11 10:50:00,462.18,462.41,462.09,462.39,7019.0,437.4987,437.7164,437.4135,437.6975,7019.0
2021-02-11 10:55:00,462.3,462.63,461.53,461.54,7154.0,437.6123,437.9247,436.8834,436.8929,7154.0
2021-02-11 11:00:00,461.61,462.16,461.38,461.84,6036.0,436.9591,437.4798,436.7414,437.1769,6036.0
2021-02-11 11:05:00,461.73,462.03,461.41,461.46,4235.0,437.0727,437.3567,436.7698,436.8171,4235.0
2021-02-11 11:10:00,461.44,461.59,460.9,461.34,7543.0,436.7982,436.9402,436.2871,436.7036,7543.0
2021-02-11 11:15:00,461.43,461.6,461.32,461.54,2200.0,436.7888,436.9497,436.6846,436.8929,2200.0
2021-02-11 11:20:00,461.39,461.85,461.19,461.76,3303.0,436.7509,437.1863,436.5616,437.1011,3303.0
2021-02-11 11:25:00,461.97,462.2,461.93,462.2,2300.0,437.2999,437.5176,437.2621,437.5176,2300.0
2021-02-11 11:30:00,462.28,462.34,461.96,462.33,3140.0,437.5934,437.6502,437.2904,437.6407,3140.0
2021-02-11 11:35:00,462.47,462.56,462.13,462.18,4585.0,437.7732,437.8584,437.4514,437.4987,4585.0
2021-02-11 11:40:00,462.15,462.42,462.1,462.41,2700.0,437.4703,437.7259,437.423,437.7164,2700.0
2021-02-11 11:45:00,462.18,462.24,461.91,462.23,2375.0,437.4987,437.5555,437.2431,437.546,2375.0
2021-02-11 11:50:00,462.17,462.19,461.54,461.68,5634.0,437.4892,437.5082,436.8929,437.0254,5634.0
2021-02-11 11:55:00,461.49,461.73,461.23,461.6,4422.0,436.8455,437.0727,436.5994,436.9497,4422.0
2021-02-11 12:00:00,461.61,461.62,461.08,461.27,2897.0,436.9591,436.9686,436.4574,436.6373,2897.0
2021-02-11 12:05:00,461.0,461.0,460.15,460.2,5340.0,436.3817,436.3817,435.5771,435.6244,5340.0
2021-02-11 12:10:00,459.98,460.34,459.73,459.78,4083.0,435.4162,435.757,435.1795,435.2269,4083.0
2021-02-11 12:15:00,459.55,459.55,458.26,458.26,9969.0,435.0091,435.0091,433.788,433.788,9969.0
2021-02-11 12:20:00,457.99,458.68,457.99,458.17,4081.0,433.5325,434.1856,433.5325,433.7028,4081.0
2021-02-11 12:25:00,458.07,458.07,456.34,456.64,8863.0,433.6082,433.6082,431.9706,432.2545,8863.0
2021-02-11 12:30:00,456.69,458.31,456.69,458.23,6248.0,432.3019,433.8354,432.3019,433.7596,6248.0
2021-02-11 12:35:00,458.5,459.12,458.5,459.01,2000.0,434.0152,434.6021,434.0152,434.498,2000.0
2021-02-11 12:40:00,459.1,459.1,457.46,457.64,5903.0,434.5832,434.5832,433.0308,433.2011,5903.0
2021-02-11 12:45:00,457.56,458.19,456.76,458.19,11141.0,433.1254,433.7218,432.3681,433.7218,11141.0
2021-02-11 12:50:00,458.17,458.52,457.32,457.69,5582.0,433.7028,434.0342,432.8982,433.2485,5582.0
2021-02-11 12:55:00,458.15,458.94,458.04,458.93,5087.0,433.6839,434.4317,433.5798,434.4223,5087.0
2021-02-11 13:00:00,458.85,459.05,458.56,458.98,10830.0,434.3465,434.5358,434.072,434.4696,10830.0
2021-02-11 13:05:00,458.99,459.16,458.3,458.48,5097.0,434.4791,434.64,433.8259,433.9963,5097.0
2021-02-11 13:10:00,458.36,459.45,458.19,459.45,2700.0,433.8827,434.9145,433.7218,434.9145,2700.0
2021-02-11 13:15:00,459.29,459.78,459.29,459.7,2620.0,434.763,435.2269,434.763,435.1511,2620.0
2021-02-11 13:20:00,459.77,460.15,459.77,460.15,4565.0,435.2174,435.5771,435.2174,435.5771,4565.0
2021-02-11 13:25:00,459.97,460.13,459.77,459.77,4800.0,435.4067,435.5582,435.2174,435.2174,4800.0
2021-02-11 13:30:00,459.64,460.05,459.63,460.05,1401.0,435.0943,435.4824,435.0849,435.4824,1401.0
2021-02-11 13:35:00,459.9,460.23,459.88,460.23,3079.0,435.3405,435.6528,435.3215,435.6528,3079.0
2021-02-11 13:40:00,460.3,460.39,459.95,459.96,2471.0,435.7191,435.8043,435.3878,435.3973,2471.0
2021-02-11 13:45:00,460.1,460.1,459.49,459.7,2791.0,435.5298,435.5298,434.9524,435.1511,2791.0
2021-02-11 13:50:00,459.8,460.19,459.72,459.85,2180.0,435.2458,435.615,435.1701,435.2931,2180.0
2021-02-11 13:55:00,459.95,460.05,459.7,459.7,2125.0,435.3878,435.4824,435.1511,435.1511,2125.0
2021-02-11 14:00:00,459.64,459.64,458.77,458.9,4555.0,435.0943,435.0943,434.2708,434.3939,4555.0
2021-02-11 14:05:00,458.78,459.42,458.75,459.18,2000.0,434.2803,434.8861,434.2519,434.6589,2000.0
2021-02-11 14:10:00,459.17,459.18,458.86,458.94,2100.0,434.6494,434.6589,434.356,434.4317,2100.0
2021-02-11 14:15:00,459.19,459.58,459.19,459.54,2400.0,434.6684,435.0375,434.6684,434.9997,2400.0
2021-02-11 14:20:00,459.64,459.74,459.0,459.44,4455.0,435.0943,435.189,434.4885,434.905,4455.0
2021-02-11 14:25:00,459.45,459.91,459.36,459.91,3746.0,434.9145,435.3499,434.8293,435.3499,3746.0
2021-02-11 14:30:00,459.93,460.13,459.8,460.06,4733.0,435.3689,435.5582,435.2458,435.4919,4733.0
2021-02-11 14:35:00,459.49,459.89,459.49,459.62,2000.0,434.9524,435.331,434.9524,435.0754,2000.0
2021-02-11 14:40:00,459.54,460.46,459.54,460.46,3162.0,434.9997,435.8706,434.9997,435.8706,3162.0
2021-02-11 14:45:00,460.55,460.83,460.51,460.78,4450.0,435.9557,436.2208,435.9179,436.1735,4450.0
2021-02-11 14:50:00,460.84,461.09,460.71,461.09,2773.0,436.2303,436.4669,436.1072,436.4669,2773.0
2021-02-11 14:55:00,461.17,461.32,460.87,461.32,2743.0,436.5426,436.6846,436.2587,436.6846,2743.0
2021-02-11 15:00:00,461.06,461.29,461.0,461.2,2700.0,436.4385,436.6562,436.3817,436.571,2700.0
2021-02-11 15:05:00,461.16,461.39,461.15,461.22,4644.0,436.5332,436.7509,436.5237,436.59,4644.0
2021-02-11 15:10:00,461.27,461.76,461.27,461.45,3157.0,436.6373,437.1011,436.6373,436.8077,3157.0
2021-02-11 15:15:00,461.43,461.44,461.12,461.19,3100.0,436.7888,436.7982,436.4953,436.5616,3100.0
2021-02-11 15:20:00,461.04,461.54,461.04,461.23,5000.0,436.4196,436.8929,436.4196,436.5994,5000.0
2021-02-11 15:25:00,461.25,461.56,461.25,461.29,2700.0,436.6184,436.9118,436.6184,436.6562,2700.0
2021-02-11 15:30:00,461.34,461.65,461.16,461.56,6500.0,436.7036,436.997,436.5332,436.9118,6500.0
2021-02-11 15:35:00,461.63,461.63,461.13,461.21,3700.0,436.9781,436.9781,436.5048,436.5805,3700.0
2021-02-11 15:40:00,461.22,461.56,460.86,461.0,9399.0,436.59,436.9118,436.2492,436.3817,9399.0
2021-02-11 15:45:00,461.06,461.59,461.03,461.27,12837.0,436.4385,436.9402,436.4101,436.6373,12837.0
2021-02-11 15:50:00,461.28,461.5,460.67,461.16,15898.0,436.6468,436.855,436.0693,436.5332,15898.0
2021-02-11 15:55:00,461.36,462.38,461.05,462.16,62060.0,436.7225,437.688,436.429,437.4798,62060.0
2021-02-12 09:30:00,461.22,461.59,460.57,460.59,21750.0,436.59,436.9402,435.9747,435.9936,21750.0
2021-02-12 09:35:00,460.57,461.91,460.45,461.85,16646.0,435.9747,437.2431,435.8611,437.1863,16646.0
2021-02-12 09:40:00,462.31,462.71,462.03,462.49,5339.0,437.6218,438.0004,437.3567,437.7921,5339.0
2021-02-12 09:45:00,462.36,462.9,462.36,462.9,1875.0,437.6691,438.1803,437.6691,438.1803,1875.0
2021-02-12 09:50:00,462.91,462.91,462.07,462.27,2131.0,438.1897,438.1897,437.3946,437.5839,2131.0
2021-02-12 09:55:00,462.23,462.58,462.23,462.41,2700.0,437.546,437.8773,437.546,437.7164,2700.0
2021-02-12 10:00:00,462.12,462.86,462.12,462.77,2200.0,437.4419,438.1424,437.4419,438.0572,2200.0
2021-02-12 10:05:00,462.91,463.0,462.82,462.91,3727.0,438.1897,438.2749,438.1045,438.1897,3727.0
2021-02-12 10:10:00,462.9,463.3,462.77,463.3,4897.0,438.1803,438.5589,438.0572,438.5589,4897.0
2021-02-12 10:15:00,463.41,463.41,462.73,462.87,2030.0,438.663,438.663,438.0193,438.1519,2030.0
2021-02-12 10:20:00,462.79,463.18,462.77,463.18,1467.0,438.0761,438.4453,438.0572,438.4453,1467.0
2021-02-12 10:25:00,463.17,463.34,462.63,462.63,3447.0,438.4358,438.5968,437.9247,437.9247,3447.0
2021-02-12 10:30:00,462.44,462.98,462.07,462.88,7178.0,437.7448,438.256,437.3946,438.1613,7178.0
2021-02-12 10:35:00,463.34,464.07,463.21,463.99,12057.0,438.5968,439.2878,438.4737,439.212,12057.0
2021-02-12 10:40:00,463.99,464.13,463.85,464.11,10046.0,439.212,439.3446,439.0795,439.3256,10046.0
2021-02-12 10:45:00,464.21,464.21,463.44,463.45,3311.0,439.4203,439.4203,438.6914,438.7009,3311.0
2021-02-12 10:50:00,463.57,463.78,463.46,463.64,1800.0,438.8145,439.0133,438.7103,438.8807,1800.0
2021-02-12 10:55:00,463.41,463.41,463.18,463.18,1365.0,438.663,438.663,438.4453,438.4453,1365.0
2021-02-12 11:00:00,463.52,463.59,463.13,463.36,2000.0,438.7671,438.8334,438.398,438.6157,2000.0
2021-02-12 11:05:00,463.13,463.24,463.08,463.08,347.0,438.398,438.5021,438.3506,438.3506,347.0
2021-02-12 11:10:00,463.28,463.51,463.06,463.07,1650.0,438.54,438.7577,438.3317,438.3412,1650.0
2021-02-12 11:15:00,463.37,463.42,463.18,463.42,6805.0,438.6252,438.6725,438.4453,438.6725,6805.0
2021-02-12 11:20:00,463.37,463.5,463.19,463.45,1821.0,438.6252,438.7482,438.4548,438.7009,1821.0
2021-02-12 11:25:00,463.32,463.32,463.16,463.16,400.0,438.5778,438.5778,438.4264,438.4264,400.0
2021-02-12 11:30:00,463.19,463.52,463.19,463.48,2026.0,438.4548,438.7671,438.4548,438.7293,2026.0
2021-02-12 11:35:00,463.64,463.68,463.3,463.31,3158.0,438.8807,438.9186,438.5589,438.5684,3158.0
2021-02-12 11:40:00,463.41,463.53,463.36,463.49,1074.0,438.663,438.7766,438.6157,438.7387,1074.0
2021-02-12 11:45:00,463.77,463.77,463.66,463.66,850.0,439.0038,439.0038,438.8997,438.8997,850.0
2021-02-12 11:50:00,463.77,463.77,463.29,463.29,1517.0,439.0038,439.0038,438.5494,438.5494,1517.0
2021-02-12 11:55:00,463.42,463.42,463.19,463.19,1502.0,438.6725,438.6725,438.4548,438.4548,1502.0
2021-02-12 12:00:00,463.42,463.73,463.42,463.69,1252.0,438.6725,438.9659,438.6725,438.9281,1252.0
2021-02-12 12:05:00,463.77,463.77,463.77,463.77,100.0,439.0038,439.0038,439.0038,439.0038,100.0
2021-02-12 12:10:00,463.72,463.8,463.66,463.73,2090.0,438.9565,439.0322,438.8997,438.9659,2090.0
2021-02-12 12:15:00,463.43,463.44,463.17,463.17,525.0,438.6819,438.6914,438.4358,438.4358,525.0
2021-02-12 12:20:00,463.19,463.19,462.85,462.89,300.0,438.4548,438.4548,438.1329,438.1708,300.0
2021-02-12 12:25:00,463.18,463.18,463.17,463.18,215.0,438.4453,438.4453,438.4358,438.4453,215.0
2021-02-12 12:30:00,463.16,463.16,462.95,463.08,1706.0,438.4264,438.4264,438.2276,438.3506,1706.0
2021-02-12 12:35:00,463.08,463.22,463.08,463.22,808.0,438.3506,438.4832,438.3506,438.4832,808.0
2021-02-12 12:40:00,462.9,463.03,462.9,463.0,320.0,438.1803,438.3033,438.1803,438.2749,320.0
2021-02-12 12:45:00,462.93,462.97,462.87,462.87,486.0,438.2086,438.2465,438.1519,438.1519,486.0
2021-02-12 12:50:00,462.87,462.87,462.62,462.62,1250.0,438.1519,438.1519,437.9152,437.9152,1250.0
2021-02-12 12:55:00,462.54,462.67,462.54,462.67,2300.0,437.8395,437.9625,437.8395,437.9625,2300.0
2021-02-12 13:00:00,462.67,462.87,462.67,462.67,1004.0,437.9625,438.1519,437.9625,437.9625,1004.0
2021-02-12 13:05:00,462.64,462.64,462.36,462.48,917.0,437.9341,437.9341,437.6691,437.7827,917.0
2021-02-12 13:10:00,462.59,462.59,462.58,462.59,100.0,437.8868,437.8868,437.8773,437.8868,100.0
2021-02-12 13:15:00,462.34,462.56,461.89,462.01,9509.0,437.6502,437.8584,437.2242,437.3378,9509.0
2021-02-12 13:20:00,461.95,462.15,461.65,461.95,9809.0,437.281,437.4703,436.997,437.281,9809.0
2021-02-12 13:25:00,462.09,462.09,461.98,462.09,1510.0,437.4135,437.4135,437.3094,437.4135,1510.0
2021-02-12 13:30:00,462.03,462.03,462.03,462.03,100.0,437.3567,437.3567,437.3567,437.3567,100.0
2021-02-12 13:35:00,462.2,462.2,462.2,462.2,100.0,437.5176,437.5176,437.5176,437.5176,100.0
2021-02-12 13:40:00,462.16,462.16,462.05,462.05,600.0,437.4798,437.4798,437.3756,437.3756,600.0
2021-02-12 13:45:00,462.09,462.37,462.09,462.37,900.0,437.4135,437.6786,437.4135,437.6786,900.0
2021-02-12 13:50:00,462.48,462.48,462.47,462.48,250.0,437.7827,437.7827,437.7732,437.7827,250.0
2021-02-12 13:55:00,462.28,462.43,462.02,462.43,1713.0,437.5934,437.7353,437.3472,437.7353,1713.0
2021-02-12 14:00:00,462.16,462.27,461.79,461.79,1754.0,437.4798,437.5839,437.1295,437.1295,1754.0
2021-02-12 14:05:00,461.81,461.96,461.77,461.96,5901.0,437.1485,437.2904,437.1106,437.2904,5901.0
2021-02-12 14:10:00,462.0,462.01,462.0,462.01,200.0,437.3283,437.3378,437.3283,437.3378,200.0
2021-02-12 14:15:00,461.68,461.82,461.68,461.82,300.0,437.0254,437.1579,437.0254,437.1579,300.0
2021-02-12 14:20:00,462.17,462.18,462.0,462.0,300.0,437.4892,437.4987,437.3283,437.3283,300.0
2021-02-12 14:25:00,462.12,462.29,461.96,462.29,4785.0,437.4419,437.6028,437.2904,437.6028,4785.0
2021-02-12 14:30:00,462.39,462.39,462.23,462.28,300.0,437.6975,437.6975,437.546,437.5934,300.0
2021-02-12 14:35:00,462.21,462.21,461.91,461.92,1938.0,437.5271,437.5271,437.2431,437.2526,1938.0
2021-02-12 14:40:00,461.85,462.01,461.85,461.96,710.0,437.1863,437.3378,437.1863,437.2904,710.0
2021-02-12 14:45:00,462.24,462.42,462.23,462.42,8679.0,437.5555,437.7259,437.546,437.7259,8679.0
2021-02-12 14:50:00,462.31,462.44,462.24,462.39,4825.0,437.6218,437.7448,437.5555,437.6975,4825.0
2021-02-12 14:55:00,462.29,462.38,462.14,462.18,2596.0,437.6028,437.688,437.4608,437.4987,2596.0
2021-02-12 15:00:00,462.3,462.39,462.2,462.33,5211.0,437.6123,437.6975,437.5176,437.6407,5211.0
2021-02-12 15:05:00,462.42,462.53,462.39,462.45,1500.0,437.7259,437.83,437.6975,437.7543,1500.0
2021-02-12 15:10:00,462.42,462.42,462.39,462.39,1639.0,437.7259,437.7259,437.6975,437.6975,1639.0
2021-02-12 15:15:00,462.55,462.59,462.34,462.38,2815.0,437.8489,437.8868,437.6502,437.688,2815.0
2021-02-12 15:20:00,462.34,462.42,462.24,462.42,3000.0,437.6502,437.7259,437.5555,437.7259,3000.0
2021-02-12 15:25:00,462.41,462.41,462.21,462.27,1800.0,437.7164,437.7164,437.5271,437.5839,1800.0
2021-02-12 15:30:00,462.45,462.45,462.21,462.34,11164.0,437.7543,437.7543,437.5271,437.6502,11164.0
2021-02-12 15:35:00,462.55,462.84,462.55,462.66,3733.0,437.8489,438.1235,437.8489,437.9531,3733.0
2021-02-12 15:40:00,462.72,462.75,462.59,462.68,1829.0,438.0099,438.0383,437.8868,437.972,1829.0
2021-02-12 15:45:00,462.58,462.9,462.54,462.9,2516.0,437.8773,438.1803,437.8395,438.1803,2516.0
2021-02-12 15:50:00,463.06,463.77,463.06,463.67,9333.0,438.3317,439.0038,438.3317,438.9091,9333.0
2021-02-12 15:55:00,463.46,463.84,463.35,463.57,27526.0,438.7103,439.0701,438.6062,438.8145,27526.0
2021-02-16 09:30:00,466.81,467.47,465.75,466.42,15505.0,441.8814,442.5062,440.8781,441.5123,15505.0
2021-02-16 09:35:00,466.46,467.04,466.02,466.62,6750.0,441.5501,442.0992,441.1336,441.7016,6750.0
2021-02-16 09:40:00,466.41,466.99,465.89,466.93,4300.0,441.5028,442.0518,441.0106,441.995,4300.0
2021-02-16 09:45:00,466.86,466.93,466.33,466.36,2464.0,441.9288,441.995,441.4271,441.4555,2464.0
2021-02-16 09:50:00,466.03,466.14,465.67,465.8,5319.0,441.1431,441.2472,440.8023,440.9254,5319.0
2021-02-16 09:55:00,465.78,465.98,464.69,464.86,9086.0,440.9065,441.0958,439.8747,440.0356,9086.0
2021-02-16 10:00:00,464.76,465.29,464.4,465.13,3297.0,439.9409,440.4426,439.6001,440.2912,3297.0
2021-02-16 10:05:00,464.91,465.18,464.77,465.18,1500.0,440.0829,440.3385,439.9504,440.3385,1500.0
2021-02-16 10:10:00,465.12,465.27,464.57,464.59,2850.0,440.2817,440.4237,439.7611,439.78,2850.0
2021-02-16 10:15:00,464.79,465.49,464.61,465.38,3575.0,439.9693,440.6319,439.7989,440.5278,3575.0
2021-02-16 10:20:00,465.66,465.66,465.5,465.63,829.0,440.7929,440.7929,440.6414,440.7645,829.0
2021-02-16 10:25:00,465.54,465.92,465.54,465.88,600.0,440.6793,441.039,440.6793,441.0011,600.0
2021-02-16 10:30:00,466.22,466.59,466.22,466.38,3107.0,441.323,441.6732,441.323,441.4744,3107.0
2021-02-16 10:35:00,466.37,466.37,465.81,466.13,510.0,441.4649,441.4649,440.9349,441.2378,510.0
2021-02-16 10:40:00,465.87,465.87,465.55,465.55,892.0,440.9916,440.9916,440.6887,440.6887,892.0
2021-02-16 10:45:00,465.31,465.31,463.72,463.98,22100.0,440.4616,440.4616,438.9565,439.2026,22100.0
2021-02-16 10:50:00,463.95,464.25,463.33,463.33,7229.0,439.1742,439.4582,438.5873,438.5873,7229.0
2021-02-16 10:55:00,463.39,464.65,463.39,464.65,6871.0,438.6441,439.8368,438.6441,439.8368,6871.0
2021-02-16 11:00:00,464.46,465.04,464.44,464.76,24816.0,439.6569,440.206,439.638,439.9409,24816.0
2021-02-16 11:05:00,464.75,464.77,464.25,464.25,17805.0,439.9315,439.9504,439.4582,439.4582,17805.0
2021-02-16 11:10:00,464.67,464.72,463.91,464.06,2513.0,439.8557,439.9031,439.1363,439.2783,2513.0
2021-02-16 11:15:00,463.94,464.5,463.94,464.5,2913.0,439.1647,439.6948,439.1647,439.6948,2913.0
2021-02-16 11:20:00,464.26,464.61,463.99,464.0,4974.0,439.4676,439.7989,439.212,439.2215,4974.0
2021-02-16 11:25:00,463.91,463.91,463.44,463.49,7131.0,439.1363,439.1363,438.6914,438.7387,7131.0
2021-02-16 11:30:00,462.94,463.08,462.91,463.04,1863.0,438.2181,438.3506,438.1897,438.3128,1863.0
2021-02-16 11:35:00,463.69,464.33,463.69,464.33,1689.0,438.9281,439.5339,438.9281,439.5339,1689.0
2021-02-16 11:40:00,464.34,464.35,464.07,464.24,5061.0,439.5434,439.5528,439.2878,439.4487,5061.0
2021-02-16 11:45:00,463.9,463.9,463.31,463.31,4046.0,439.1268,439.1268,438.5684,438.5684,4046.0
2021-02-16 11:50:00,463.1,463.54,463.01,463.54,1244.0,438.3696,438.7861,438.2844,438.7861,1244.0
2021-02-16 11:55:00,463.11,463.14,462.57,462.88,1500.0,438.379,438.4074,437.8679,438.1613,1500.0
2021-02-16 12:00:00,463.28,463.43,463.07,463.08,2000.0,438.54,438.6819,438.3412,438.3506,2000.0
2021-02-16 12:05:00,462.9,462.9,461.46,461.46,1497.0,438.1803,438.1803,436.8171,436.8171,1497.0
2021-02-16 12:10:00,461.73,462.99,461.54,462.83,3063.0,437.0727,438.2654,436.8929,438.114,3063.0
2021-02-16 12:15:00,462.86,463.01,462.66,462.88,2828.0,438.1424,438.2844,437.9531,438.1613,2828.0
2021-02-16 12:20:00,463.4,463.78,463.4,463.62,4150.0,438.6535,439.0133,438.6535,438.8618,4150.0
2021-02-16 12:25:00,463.28,463.58,463.28,463.53,2123.0,438.54,438.8239,438.54,438.7766,2123.0
2021-02-16 12:30:00,463.67,463.7,463.5,463.53,574.0,438.9091,438.9375,438.7482,438.7766,574.0
2021-02-16 12:35:00,463.27,463.66,462.99,462.99,2014.0,438.5305,438.8997,438.2654,438.2654,2014.0
2021-02-16 12:40:00,462.98,463.23,462.7,462.7,2000.0,438.256,438.4926,437.9909,437.9909,2000.0
2021-02-16 12:45:00,462.76,463.03,462.63,462.87,8530.0,438.0477,438.3033,437.9247,438.1519,8530.0
2021-02-16 12:50:00,462.92,463.11,462.86,463.11,3500.0,438.1992,438.379,438.1424,438.379,3500.0
2021-02-16 12:55:00,463.13,463.14,462.99,463.06,2645.0,438.398,438.4074,438.2654,438.3317,2645.0
2021-02-16 13:00:00,462.93,463.15,462.9,463.13,1738.0,438.2086,438.4169,438.1803,438.398,1738.0
2021-02-16 13:05:00,463.26,463.35,463.14,463.14,5188.0,438.521,438.6062,438.4074,438.4074,5188.0
2021-02-16 13:10:00,463.28,463.28,463.19,463.19,300.0,438.54,438.54,438.4548,438.4548,300.0
2021-02-16 13:15:00,463.25,463.51,463.25,463.26,1100.0,438.5116,438.7577,438.5116,438.521,1100.0
2021-02-16 13:20:00,463.14,463.33,463.14,463.33,400.0,438.4074,438.5873,438.4074,438.5873,400.0
2021-02-16 13:25:00,463.35,463.46,463.06,463.2,1840.0,438.6062,438.7103,438.3317,438.4642,1840.0
2021-02-16 13:30:00,463.22,463.36,463.22,463.32,300.0,438.4832,438.6157,438.4832,438.5778,300.0
2021-02-16 13:35:00,463.47,463.47,462.94,462.98,4831.0,438.7198,438.7198,438.2181,438.256,4831.0
2021-02-16 13:40:00,462.99,463.0,462.45,462.45,900.0,438.2654,438.2749,437.7543,437.7543,900.0
2021-02-16 13:45:00,462.88,462.88,462.58,462.84,1103.0,438.1613,438.1613,437.8773,438.1235,1103.0
2021-02-16 13:50:00,462.82,462.96,462.64,462.96,2420.0,438.1045,438.237,437.9341,438.237,2420.0
2021-02-16 13:55:00,462.92,462.93,462.79,462.93,600.0,438.1992,438.2086,438.0761,438.2086,600.0
2021-02-16 14:00:00,462.9,463.0,462.89,463.0,200.0,438.1803,438.2749,438.1708,438.2749,200.0
2021-02-16 14:05:00,463.13,463.2,463.08,463.08,1665.0,438.398,438.4642,438.3506,438.3506,1665.0
2021-02-16 14:10:00,462.88,463.06,462.88,462.92,771.0,438.1613,438.3317,438.1613,438.1992,771.0
2021-02-16 14:15:00,462.94,463.23,462.94,463.12,1330.0,438.2181,438.4926,438.2181,438.3885,1330.0
2021-02-16 14:20:00,463.3,463.3,463.05,463.27,1066.0,438.5589,438.5589,438.3222,438.5305,1066.0
2021-02-16 14:25:00,463.2,463.59,463.09,463.57,2097.0,438.4642,438.8334,438.3601,438.8145,2097.0
2021-02-16 14:30:00,463.48,463.64,463.46,463.46,729.0,438.7293,438.8807,438.7103,438.7103,729.0
2021-02-16 14:35:00,463.58,463.62,463.47,463.47,1227.0,438.8239,438.8618,438.7198,438.7198,1227.0
2021-02-16 14:40:00,463.43,463.6,463.41,463.42,900.0,438.6819,438.8429,438.663,438.6725,900.0
2021-02-16 14:45:00,463.59,463.59,463.27,463.27,900.0,438.8334,438.8334,438.5305,438.5305,900.0
2021-02-16 14:50:00,463.33,463.37,462.98,463.0,800.0,438.5873,438.6252,438.256,438.2749,800.0
2021-02-16 14:55:00,463.5,463.65,463.5,463.65,460.0,438.7482,438.8902,438.7482,438.8902,460.0
2021-02-16 15:00:00,463.47,463.83,463.31,463.83,1399.0,438.7198,439.0606,438.5684,439.0606,1399.0
2021-02-16 15:05:00,463.87,463.87,463.69,463.69,573.0,439.0985,439.0985,438.9281,438.9281,573.0
2021-02-16 15:10:00,463.6,463.6,463.22,463.22,2524.0,438.8429,438.8429,438.4832,438.4832,2524.0
2021-02-16 15:15:00,463.34,463.57,463.06,463.06,1739.0,438.5968,438.8145,438.3317,438.3317,1739.0
2021-02-16 15:20:00,463.02,463.25,463.02,463.25,3604.0,438.2938,438.5116,438.2938,438.5116,3604.0
2021-02-16 15:25:00,463.4,463.63,463.4,463.54,400.0,438.6535,438.8713,438.6535,438.7861,400.0
2021-02-16 15:30:00,463.43,463.63,463.2,463.63,3790.0,438.6819,438.8713,438.4642,438.8713,3790.0
2021-02-16 15:35:00,463.84,463.84,463.21,463.31,503.0,439.0701,439.0701,438.4737,438.5684,503.0
2021-02-16 15:40:00,462.97,463.38,462.91,463.15,1228.0,438.2465,438.6346,438.1897,438.4169,1228.0
2021-02-16 15:45:00,463.18,463.19,462.84,463.13,16177.0,438.4453,438.4548,438.1235,438.398,16177.0
2021-02-16 15:50:00,463.14,463.17,462.49,463.03,18702.0,438.4074,438.4358,437.7921,438.3033,18702.0
2021-02-16 15:55:00,462.98,463.03,462.54,462.77,48141.0,438.256,438.3033,437.8395,438.0572,48141.0
2021-02-17 09:30:00,459.83,460.93,459.19,459.7,24742.0,435.2742,436.3155,434.6684,435.1511,24742.0
2021-02-17 09:35:00,459.47,459.66,458.08,458.66,20447.0,434.9334,435.1133,433.6176,434.1667,20447.0
2021-02-17 09:40:00,458.49,459.51,458.23,459.0,3750.0,434.0058,434.9713,433.7596,434.4885,3750.0
2021-02-17 09:45:00,459.45,460.09,459.45,459.92,2000.0,434.9145,435.5203,434.9145,435.3594,2000.0
2021-02-17 09:50:00,460.32,461.44,460.32,461.19,8332.0,435.738,436.7982,435.738,436.5616,8332.0
2021-02-17 09:55:00,461.58,461.58,460.07,460.21,5387.0,436.9307,436.9307,435.5014,435.6339,5387.0
2021-02-17 10:00:00,460.22,460.81,460.15,460.29,2927.0,435.6434,436.2019,435.5771,435.7096,2927.0
2021-02-17 10:05:00,460.12,461.53,459.94,461.51,5760.0,435.5487,436.8834,435.3783,436.8645,5760.0
2021-02-17 10:10:00,461.52,461.72,460.67,460.79,3076.0,436.8739,437.0633,436.0693,436.1829,3076.0
2021-02-17 10:15:00,460.73,460.73,459.79,460.52,4720.0,436.1261,436.1261,435.2363,435.9273,4720.0
2021-02-17 10:20:00,460.48,461.17,459.78,459.78,4758.0,435.8895,436.5426,435.2269,435.2269,4758.0
2021-02-17 10:25:00,459.39,459.49,459.32,459.32,740.0,434.8577,434.9524,434.7914,434.7914,740.0
2021-02-17 10:30:00,458.91,459.42,458.66,459.1,3725.0,434.4033,434.8861,434.1667,434.5832,3725.0
2021-02-17 10:35:00,459.05,459.74,459.05,459.63,1200.0,434.5358,435.189,434.5358,435.0849,1200.0
2021-02-17 10:40:00,458.93,459.66,458.88,458.88,2700.0,434.4223,435.1133,434.3749,434.3749,2700.0
2021-02-17 10:45:00,458.96,459.65,458.73,459.65,4191.0,434.4507,435.1038,434.2329,435.1038,4191.0
2021-02-17 10:50:00,459.36,459.36,458.86,458.87,401.0,434.8293,434.8293,434.356,434.3655,401.0
2021-02-17 10:55:00,459.18,459.22,459.0,459.21,2978.0,434.6589,434.6968,434.4885,434.6873,2978.0
2021-02-17 11:00:00,458.93,458.93,457.52,457.52,2324.0,434.4223,434.4223,433.0876,433.0876,2324.0
2021-02-17 11:05:00,457.48,458.03,456.94,457.48,4290.0,433.0497,433.5703,432.5385,433.0497,4290.0
2021-02-17 11:10:00,457.39,457.5,457.21,457.21,1361.0,432.9645,433.0686,432.7941,432.7941,1361.0
2021-02-17 11:15:00,457.04,457.04,455.98,456.01,5000.0,432.6332,432.6332,431.6298,431.6582,5000.0
2021-02-17 11:20:00,456.32,456.77,456.29,456.41,1200.0,431.9516,432.3776,431.9232,432.0368,1200.0
2021-02-17 11:25:00,456.68,457.93,456.46,457.59,1507.0,432.2924,433.4757,432.0842,433.1538,1507.0
2021-02-17 11:30:00,457.85,457.92,456.72,457.13,2922.0,433.3999,433.4662,432.3303,432.7184,2922.0
2021-02-17 11:35:00,457.03,457.27,456.74,456.75,4683.0,432.6237,432.8509,432.3492,432.3587,4683.0
2021-02-17 11:40:00,456.93,457.55,456.64,457.18,4945.0,432.5291,433.116,432.2545,432.7657,4945.0
2021-02-17 11:45:00,457.16,457.35,456.53,457.35,5551.0,432.7468,432.9266,432.1504,432.9266,5551.0
2021-02-17 11:50:00,457.43,457.89,457.43,457.89,3119.0,433.0024,433.4378,433.0024,433.4378,3119.0
2021-02-17 11:55:00,457.79,458.22,457.79,458.2,2278.0,433.3431,433.7502,433.3431,433.7312,2278.0
2021-02-17 12:00:00,458.33,458.39,458.1,458.11,900.0,433.8543,433.9111,433.6366,433.646,900.0
2021-02-17 12:05:00,458.44,458.44,458.16,458.16,400.0,433.9584,433.9584,433.6934,433.6934,400.0
2021-02-17 12:10:00,458.54,458.73,458.31,458.31,2400.0,434.0531,434.2329,433.8354,433.8354,2400.0
2021-02-17 12:15:00,458.44,458.44,458.1,458.23,3298.0,433.9584,433.9584,433.6366,433.7596,3298.0
2021-02-17 12:20:00,458.32,458.32,458.22,458.22,3692.0,433.8448,433.8448,433.7502,433.7502,3692.0
2021-02-17 12:25:00,458.57,458.57,458.46,458.46,1400.0,434.0815,434.0815,433.9774,433.9774,1400.0
2021-02-17 12:30:00,458.68,458.68,458.68,458.68,600.0,434.1856,434.1856,434.1856,434.1856,600.0
2021-02-17 12:35:00,458.64,458.66,458.48,458.58,1100.0,434.1477,434.1667,433.9963,434.0909,1100.0
2021-02-17 12:40:00,458.77,459.05,458.63,459.05,1337.0,434.2708,434.5358,434.1383,434.5358,1337.0
2021-02-17 12:45:00,459.14,459.35,459.08,459.23,5953.0,434.621,434.8198,434.5642,434.7062,5953.0
2021-02-17 12:50:00,459.15,459.15,459.04,459.04,1722.0,434.6305,434.6305,434.5264,434.5264,1722.0
2021-02-17 12:55:00,458.79,459.11,458.79,459.09,2791.0,434.2897,434.5926,434.2897,434.5737,2791.0
2021-02-17 13:00:00,459.34,459.34,459.2,459.29,917.0,434.8104,434.8104,434.6778,434.763,917.0
2021-02-17 13:05:00,459.67,459.69,459.67,459.69,300.0,435.1227,435.1417,435.1227,435.1417,300.0
2021-02-17 13:10:00,459.63,459.81,459.54,459.58,1894.0,435.0849,435.2553,434.9997,435.0375,1894.0
2021-02-17 13:15:00,459.78,459.78,459.78,459.78,600.0,435.2269,435.2269,435.2269,435.2269,600.0
2021-02-17 13:20:00,459.58,459.58,459.58,459.58,100.0,435.0375,435.0375,435.0375,435.0375,100.0
2021-02-17 13:25:00,459.2,459.5,459.2,459.5,1557.0,434.6778,434.9618,434.6778,434.9618,1557.0
2021-02-17 13:30:00,459.45,459.68,459.45,459.68,1500.0,434.9145,435.1322,434.9145,435.1322,1500.0
2021-02-17 13:35:00,459.61,459.61,459.34,459.46,3900.0,435.0659,435.0659,434.8104,434.924,3900.0
2021-02-17 13:40:00,459.47,459.76,459.47,459.69,688.0,434.9334,435.2079,434.9334,435.1417,688.0
2021-02-17 13:45:00,459.4,459.4,459.16,459.25,5089.0,434.8672,434.8672,434.64,434.7252,5089.0
2021-02-17 13:50:00,459.29,459.98,459.29,459.98,1000.0,434.763,435.4162,434.763,435.4162,1000.0
2021-02-17 13:55:00,460.01,460.42,459.99,460.12,4973.0,435.4446,435.8327,435.4257,435.5487,4973.0
2021-02-17 14:00:00,460.26,460.65,460.24,460.65,1312.0,435.6812,436.0504,435.6623,436.0504,1312.0
2021-02-17 14:05:00,460.45,460.69,460.44,460.69,400.0,435.8611,436.0883,435.8516,436.0883,400.0
2021-02-17 14:10:00,460.35,460.54,460.35,460.5,450.0,435.7664,435.9463,435.7664,435.9084,450.0
2021-02-17 14:15:00,460.54,460.62,460.47,460.47,1130.0,435.9463,436.022,435.88,435.88,1130.0
2021-02-17 14:20:00,460.38,460.38,459.84,459.88,593.0,435.7948,435.7948,435.2837,435.3215,593.0
2021-02-17 14:25:00,459.72,459.72,459.71,459.72,119.0,435.1701,435.1701,435.1606,435.1701,119.0
2021-02-17 14:30:00,459.85,460.07,459.85,460.07,411.0,435.2931,435.5014,435.2931,435.5014,411.0
2021-02-17 14:35:00,460.09,460.44,460.0,460.44,1100.0,435.5203,435.8516,435.4351,435.8516,1100.0
2021-02-17 14:40:00,460.16,460.16,459.98,459.98,300.0,435.5866,435.5866,435.4162,435.4162,300.0
2021-02-17 14:45:00,460.26,460.55,460.24,460.55,1000.0,435.6812,435.9557,435.6623,435.9557,1000.0
2021-02-17 14:50:00,460.53,460.55,460.4,460.52,1371.0,435.9368,435.9557,435.8138,435.9273,1371.0
2021-02-17 14:55:00,460.55,460.87,460.55,460.71,1740.0,435.9557,436.2587,435.9557,436.1072,1740.0
2021-02-17 15:00:00,460.87,460.88,460.82,460.86,400.0,436.2587,436.2681,436.2113,436.2492,400.0
2021-02-17 15:05:00,460.96,461.1,460.94,461.06,7906.0,436.3439,436.4764,436.3249,436.4385,7906.0
2021-02-17 15:10:00,461.09,461.09,460.91,460.91,2149.0,436.4669,436.4669,436.2965,436.2965,2149.0
2021-02-17 15:15:00,460.82,460.94,460.82,460.84,1792.0,436.2113,436.3249,436.2113,436.2303,1792.0
2021-02-17 15:20:00,460.9,461.2,460.88,460.96,2400.0,436.2871,436.571,436.2681,436.3439,2400.0
2021-02-17 15:25:00,461.02,461.02,460.62,460.66,1999.0,436.4006,436.4006,436.022,436.0599,1999.0
2021-02-17 15:30:00,460.59,460.86,460.56,460.86,2120.0,435.9936,436.2492,435.9652,436.2492,2120.0
2021-02-17 15:35:00,461.04,461.19,460.84,460.84,4155.0,436.4196,436.5616,436.2303,436.2303,4155.0
2021-02-17 15:40:00,460.82,460.98,460.78,460.84,6013.0,436.2113,436.3628,436.1735,436.2303,6013.0
2021-02-17 15:45:00,460.77,460.92,460.66,460.72,4884.0,436.164,436.306,436.0599,436.1167,4884.0
2021-02-17 15:50:00,460.73,460.88,460.45,460.59,11808.0,436.1261,436.2681,435.8611,435.9936,11808.0
2021-02-17 15:55:00,460.49,460.8,460.32,460.33,29656.0,435.8989,436.1924,435.738,435.7475,29656.0
2021-02-18 09:30:00,457.05,457.4,456.43,456.83,26964.0,432.6427,432.974,432.0558,432.4344,26964.0
2021-02-18 09:35:00,456.69,457.94,456.57,457.13,6672.0,432.3019,433.4851,432.1883,432.7184,6672.0
2021-02-18 09:40:00,456.81,457.16,456.4,456.87,5343.0,432.4155,432.7468,432.0274,432.4723,5343.0
2021-02-18 09:45:00,456.85,457.92,456.78,457.84,2409.0,432.4533,433.4662,432.3871,433.3905,2409.0
2021-02-18 09:50:00,458.0,458.0,456.86,456.86,1930.0,433.5419,433.5419,432.4628,432.4628,1930.0
2021-02-18 09:55:00,456.88,457.81,456.87,457.47,11335.0,432.4817,433.3621,432.4723,433.0402,11335.0
2021-02-18 10:00:00,457.03,457.03,456.5,456.5,750.0,432.6237,432.6237,432.122,432.122,750.0
2021-02-18 10:05:00,456.01,456.09,455.0,455.33,3343.0,431.6582,431.7339,430.7021,431.0145,3343.0
2021-02-18 10:10:00,455.46,456.69,455.41,456.03,16094.0,431.1376,432.3019,431.0902,431.6771,16094.0
2021-02-18 10:15:00,455.87,455.87,455.03,455.03,1887.0,431.5257,431.5257,430.7305,430.7305,1887.0
2021-02-18 10:20:00,454.55,454.55,453.91,454.07,2146.0,430.2762,430.2762,429.6703,429.8218,2146.0
2021-02-18 10:25:00,453.91,454.11,453.35,453.9,9662.0,429.6703,429.8597,429.1402,429.6609,9662.0
2021-02-18 10:30:00,454.31,454.36,453.07,454.16,6317.0,430.049,430.0963,428.8752,429.907,6317.0
2021-02-18 10:35:00,453.92,454.48,453.87,454.48,10236.0,429.6798,430.2099,429.6325,430.2099,10236.0
2021-02-18 10:40:00,454.21,454.66,454.21,454.59,1330.0,429.9543,430.3803,429.9543,430.314,1330.0
2021-02-18 10:45:00,453.82,454.21,453.65,454.21,1750.0,429.5851,429.9543,429.4242,429.9543,1750.0
2021-02-18 10:50:00,454.3,454.64,454.3,454.64,2450.0,430.0395,430.3614,430.0395,430.3614,2450.0
2021-02-18 10:55:00,454.63,454.88,454.24,454.24,3233.0,430.3519,430.5885,429.9827,429.9827,3233.0
2021-02-18 11:00:00,454.2,454.81,453.86,454.7,6779.0,429.9448,430.5223,429.623,430.4181,6779.0
2021-02-18 11:05:00,454.83,455.01,454.3,454.37,5054.0,430.5412,430.7116,430.0395,430.1058,5054.0
2021-02-18 11:10:00,454.6,454.74,454.2,454.4,2159.0,430.3235,430.456,429.9448,430.1342,2159.0
2021-02-18 11:15:00,454.91,455.5,454.86,454.87,11193.0,430.6169,431.1754,430.5696,430.5791,11193.0
2021-02-18 11:20:00,454.85,455.18,454.74,454.74,10415.0,430.5601,430.8725,430.456,430.456,10415.0
2021-02-18 11:25:00,455.1,455.1,454.74,454.75,800.0,430.7968,430.7968,430.456,430.4655,800.0
2021-02-18 11:30:00,454.5,454.84,454.5,454.7,750.0,430.2288,430.5507,430.2288,430.4181,750.0
2021-02-18 11:35:00,454.63,454.78,454.46,454.47,3305.0,430.3519,430.4939,430.191,430.2004,3305.0
2021-02-18 11:40:00,454.6,454.6,454.35,454.55,4449.0,430.3235,430.3235,430.0868,430.2762,4449.0
2021-02-18 11:45:00,454.25,454.33,454.15,454.16,2756.0,429.9922,430.0679,429.8975,429.907,2756.0
2021-02-18 11:50:00,454.19,454.35,454.19,454.3,905.0,429.9354,430.0868,429.9354,430.0395,905.0
2021-02-18 11:55:00,454.29,454.6,454.2,454.2,1621.0,430.03,430.3235,429.9448,429.9448,1621.0
2021-02-18 12:00:00,454.13,454.13,453.97,454.0,2546.0,429.8786,429.8786,429.7271,429.7555,2546.0
2021-02-18 12:05:00,453.91,453.92,453.48,453.89,3379.0,429.6703,429.6798,429.2633,429.6514,3379.0
2021-02-18 12:10:00,453.75,454.25,453.71,454.0,10416.0,429.5189,429.9922,429.481,429.7555,10416.0
2021-02-18 12:15:00,453.95,454.16,453.69,454.03,1671.0,429.7082,429.907,429.4621,429.7839,1671.0
2021-02-18 12:20:00,454.57,454.57,454.42,454.43,250.0,430.2951,430.2951,430.1531,430.1626,250.0
2021-02-18 12:25:00,454.76,454.77,454.37,454.5,1200.0,430.4749,430.4844,430.1058,430.2288,1200.0
2021-02-18 12:30:00,454.54,454.54,454.06,454.13,9315.0,430.2667,430.2667,429.8123,429.8786,9315.0
2021-02-18 12:35:00,454.32,454.32,454.23,454.24,575.0,430.0584,430.0584,429.9732,429.9827,575.0
2021-02-18 12:40:00,454.72,454.8,454.61,454.64,1700.0,430.4371,430.5128,430.333,430.3614,1700.0
2021-02-18 12:45:00,454.55,454.68,454.5,454.5,1205.0,430.2762,430.3992,430.2288,430.2288,1205.0
2021-02-18 12:50:00,453.88,453.88,453.82,453.82,200.0,429.6419,429.6419,429.5851,429.5851,200.0
2021-02-18 12:55:00,453.95,454.06,453.95,454.06,3781.0,429.7082,429.8123,429.7082,429.8123,3781.0
2021-02-18 13:00:00,453.83,453.83,453.62,453.62,1173.0,429.5946,429.5946,429.3958,429.3958,1173.0
2021-02-18 13:05:00,453.51,453.78,453.45,453.67,2620.0,429.2917,429.5473,429.2349,429.4432,2620.0
2021-02-18 13:10:00,453.54,453.66,453.48,453.66,600.0,429.3201,429.4337,429.2633,429.4337,600.0
2021-02-18 13:15:00,453.84,454.39,453.8,454.39,500.0,429.6041,430.1247,429.5662,430.1247,500.0
2021-02-18 13:20:00,454.68,455.27,454.68,455.15,20895.0,430.3992,430.9577,430.3992,430.8441,20895.0
2021-02-18 13:25:00,455.29,455.61,455.2,455.39,3821.0,430.9766,431.2796,430.8914,431.0713,3821.0
2021-02-18 13:30:00,455.48,455.71,455.43,455.49,6950.0,431.1565,431.3742,431.1092,431.166,6950.0
2021-02-18 13:35:00,455.63,455.63,455.27,455.46,8065.0,431.2985,431.2985,430.9577,431.1376,8065.0
2021-02-18 13:40:00,455.46,455.54,455.26,455.52,2926.0,431.1376,431.2133,430.9482,431.1944,2926.0
2021-02-18 13:45:00,455.55,455.71,455.52,455.71,1000.0,431.2228,431.3742,431.1944,431.3742,1000.0
2021-02-18 13:50:00,455.63,455.7,455.61,455.67,1100.0,431.2985,431.3647,431.2796,431.3363,1100.0
2021-02-18 13:55:00,455.59,455.88,455.5,455.53,2689.0,431.2606,431.5351,431.1754,431.2038,2689.0
2021-02-18 14:00:00,455.67,456.41,455.65,456.41,4500.0,431.3363,432.0368,431.3174,432.0368,4500.0
2021-02-18 14:05:00,456.36,456.52,456.08,456.08,3972.0,431.9895,432.141,431.7245,431.7245,3972.0
2021-02-18 14:10:00,456.19,456.55,456.15,456.55,4702.0,431.8286,432.1694,431.7907,432.1694,4702.0
2021-02-18 14:15:00,456.58,456.58,456.11,456.12,327.0,432.1978,432.1978,431.7528,431.7623,327.0
2021-02-18 14:20:00,456.17,456.4,456.0,456.33,700.0,431.8096,432.0274,431.6487,431.9611,700.0
2021-02-18 14:25:00,456.42,456.52,456.13,456.13,1064.0,432.0463,432.141,431.7718,431.7718,1064.0
2021-02-18 14:30:00,456.37,456.51,456.37,456.49,2622.0,431.999,432.1315,431.999,432.1126,2622.0
2021-02-18 14:35:00,456.52,456.57,456.39,456.57,600.0,432.141,432.1883,432.0179,432.1883,600.0
2021-02-18 14:40:00,456.58,456.69,456.48,456.54,1540.0,432.1978,432.3019,432.1031,432.1599,1540.0
2021-02-18 14:45:00,456.61,456.7,456.61,456.61,856.0,432.2261,432.3113,432.2261,432.2261,856.0
2021-02-18 14:50:00,456.49,456.49,456.11,456.22,2840.0,432.1126,432.1126,431.7528,431.857,2840.0
2021-02-18 14:55:00,456.22,456.77,456.22,456.69,3001.0,431.857,432.3776,431.857,432.3019,3001.0
2021-02-18 15:00:00,456.5,456.93,456.5,456.93,3391.0,432.122,432.5291,432.122,432.5291,3391.0
2021-02-18 15:05:00,456.85,457.17,456.85,457.07,3045.0,432.4533,432.7562,432.4533,432.6616,3045.0
2021-02-18 15:10:00,457.07,457.07,457.01,457.03,1200.0,432.6616,432.6616,432.6048,432.6237,1200.0
2021-02-18 15:15:00,457.03,457.14,456.85,456.89,2420.0,432.6237,432.7278,432.4533,432.4912,2420.0
2021-02-18 15:20:00,456.79,456.81,456.61,456.61,2915.0,432.3965,432.4155,432.2261,432.2261,2915.0
2021-02-18 15:25:00,456.69,456.98,456.69,456.86,1840.0,432.3019,432.5764,432.3019,432.4628,1840.0
2021-02-18 15:30:00,456.85,457.0,456.85,456.99,1745.0,432.4533,432.5953,432.4533,432.5859,1745.0
2021-02-18 15:35:00,456.91,457.21,456.66,456.66,4292.0,432.5101,432.7941,432.2735,432.2735,4292.0
2021-02-18 15:40:00,456.61,456.73,456.52,456.69,2030.0,432.2261,432.3397,432.141,432.3019,2030.0
2021-02-18 15:45:00,456.69,456.85,456.17,456.27,11943.0,432.3019,432.4533,431.8096,431.9043,11943.0
2021-02-18 15:50:00,456.25,456.36,455.58,455.61,51710.0,431.8854,431.9895,431.2512,431.2796,51710.0
2021-02-18 15:55:00,455.57,455.63,455.1,455.35,70842.0,431.2417,431.2985,430.7968,431.0334,70842.0
2021-02-19 09:30:00,457.92,458.52,457.52,458.29,35302.0,433.4662,434.0342,433.0876,433.8164,35302.0
2021-02-19 09:35:00,458.31,458.69,458.18,458.58,8931.0,433.8354,434.1951,433.7123,434.0909,8931.0
2021-02-19 09:40:00,458.42,458.49,457.78,458.49,14891.0,433.9395,434.0058,433.3337,434.0058,14891.0
2021-02-19 09:45:00,458.39,458.65,458.28,458.61,13242.0,433.9111,434.1572,433.807,434.1193,13242.0
2021-02-19 09:50:00,458.55,458.91,458.55,458.88,3650.0,434.0625,434.4033,434.0625,434.3749,3650.0
2021-02-19 09:55:00,458.89,460.03,458.81,459.93,8750.0,434.3844,435.4635,434.3087,435.3689,8750.0
2021-02-19 10:00:00,459.88,459.94,459.39,459.61,4408.0,435.3215,435.3783,434.8577,435.0659,4408.0
2021-02-19 10:05:00,459.48,460.21,459.48,460.17,10419.0,434.9429,435.6339,434.9429,435.596,10419.0
2021-02-19 10:10:00,460.36,460.46,460.07,460.24,4622.0,435.7759,435.8706,435.5014,435.6623,4622.0
2021-02-19 10:15:00,460.29,460.65,460.23,460.63,10116.0,435.7096,436.0504,435.6528,436.0315,10116.0
2021-02-19 10:20:00,460.53,461.38,460.4,461.38,7770.0,435.9368,436.7414,435.8138,436.7414,7770.0
2021-02-19 10:25:00,461.31,461.74,461.28,461.37,9264.0,436.6752,437.0822,436.6468,436.732,9264.0
2021-02-19 10:30:00,461.37,461.48,461.09,461.1,5440.0,436.732,436.8361,436.4669,436.4764,5440.0
2021-02-19 10:35:00,461.09,461.34,460.98,461.21,10089.0,436.4669,436.7036,436.3628,436.5805,10089.0
2021-02-19 10:40:00,461.21,461.52,460.88,460.88,10869.0,436.5805,436.8739,436.2681,436.2681,10869.0
2021-02-19 10:45:00,460.88,461.22,460.87,460.87,2362.0,436.2681,436.59,436.2587,436.2587,2362.0
2021-02-19 10:50:00,460.99,461.13,460.62,460.81,4968.0,436.3722,436.5048,436.022,436.2019,4968.0
2021-02-19 10:55:00,460.94,461.31,460.94,461.08,3079.0,436.3249,436.6752,436.3249,436.4574,3079.0
2021-02-19 11:00:00,461.13,461.57,461.13,461.46,4940.0,436.5048,436.9213,436.5048,436.8171,4940.0
2021-02-19 11:05:00,461.44,461.81,461.31,461.74,9198.0,436.7982,437.1485,436.6752,437.0822,9198.0
2021-02-19 11:10:00,461.53,461.81,461.48,461.6,4475.0,436.8834,437.1485,436.8361,436.9497,4475.0
2021-02-19 11:15:00,461.75,461.9,461.46,461.9,7233.0,437.0917,437.2337,436.8171,437.2337,7233.0
2021-02-19 11:20:00,462.09,462.15,461.99,461.99,840.0,437.4135,437.4703,437.3188,437.3188,840.0
2021-02-19 11:25:00,461.9,462.03,461.82,461.9,15623.0,437.2337,437.3567,437.1579,437.2337,15623.0
2021-02-19 11:30:00,462.11,462.27,462.11,462.19,1300.0,437.4324,437.5839,437.4324,437.5082,1300.0
2021-02-19 11:35:00,462.31,462.35,462.1,462.11,3862.0,437.6218,437.6596,437.423,437.4324,3862.0
2021-02-19 11:40:00,462.27,462.62,462.24,462.54,7722.0,437.5839,437.9152,437.5555,437.8395,7722.0
2021-02-19 11:45:00,462.57,462.87,462.5,462.56,1817.0,437.8679,438.1519,437.8016,437.8584,1817.0
2021-02-19 11:50:00,462.55,462.69,462.48,462.48,3628.0,437.8489,437.9815,437.7827,437.7827,3628.0
2021-02-19 11:55:00,462.54,462.77,462.35,462.35,1819.0,437.8395,438.0572,437.6596,437.6596,1819.0
2021-02-19 12:00:00,462.24,462.6,462.14,462.6,6008.0,437.5555,437.8963,437.4608,437.8963,6008.0
2021-02-19 12:05:00,462.67,462.67,462.51,462.51,1000.0,437.9625,437.9625,437.8111,437.8111,1000.0
2021-02-19 12:10:00,462.38,462.78,462.38,462.74,7295.0,437.688,438.0667,437.688,438.0288,7295.0
2021-02-19 12:15:00,462.73,462.88,462.61,462.61,6697.0,438.0193,438.1613,437.9057,437.9057,6697.0
2021-02-19 12:20:00,462.4,462.59,461.47,461.75,6801.0,437.707,437.8868,436.8266,437.0917,6801.0
2021-02-19 12:25:00,461.52,461.92,461.44,461.76,4555.0,436.8739,437.2526,436.7982,437.1011,4555.0
2021-02-19 12:30:00,461.73,461.9,461.56,461.63,5231.0,437.0727,437.2337,436.9118,436.9781,5231.0
2021-02-19 12:35:00,461.63,461.82,461.5,461.74,3400.0,436.9781,437.1579,436.855,437.0822,3400.0
2021-02-19 12:40:00,461.66,461.78,461.11,461.78,8849.0,437.0065,437.1201,436.4858,437.1201,8849.0
2021-02-19 12:45:00,461.81,462.26,461.73,462.18,1320.0,437.1485,437.5744,437.0727,437.4987,1320.0
2021-02-19 12:50:00,461.92,461.92,460.8,460.8,3000.0,437.2526,437.2526,436.1924,436.1924,3000.0
2021-02-19 12:55:00,460.87,461.49,460.69,461.33,2850.0,436.2587,436.8455,436.0883,436.6941,2850.0
2021-02-19 13:00:00,461.61,461.78,461.17,461.44,4159.0,436.9591,437.1201,436.5426,436.7982,4159.0
2021-02-19 13:05:00,461.46,461.52,461.17,461.17,1730.0,436.8171,436.8739,436.5426,436.5426,1730.0
2021-02-19 13:10:00,460.99,461.62,460.99,461.57,4650.0,436.3722,436.9686,436.3722,436.9213,4650.0
2021-02-19 13:15:00,461.19,461.7,461.19,461.53,1100.0,436.5616,437.0443,436.5616,436.8834,1100.0
2021-02-19 13:20:00,461.51,461.91,461.46,461.91,6634.0,436.8645,437.2431,436.8171,437.2431,6634.0
2021-02-19 13:25:00,462.12,462.12,462.01,462.06,800.0,437.4419,437.4419,437.3378,437.3851,800.0
2021-02-19 13:30:00,462.02,462.15,461.74,461.92,3534.0,437.3472,437.4703,437.0822,437.2526,3534.0
2021-02-19 13:35:00,461.92,462.58,461.88,462.58,2482.0,437.2526,437.8773,437.2147,437.8773,2482.0
2021-02-19 13:40:00,462.53,462.78,462.49,462.75,6910.0,437.83,438.0667,437.7921,438.0383,6910.0
2021-02-19 13:45:00,462.75,462.89,462.55,462.67,2184.0,438.0383,438.1708,437.8489,437.9625,2184.0
2021-02-19 13:50:00,462.48,462.77,462.48,462.76,3791.0,437.7827,438.0572,437.7827,438.0477,3791.0
2021-02-19 13:55:00,462.76,463.06,462.76,463.06,2500.0,438.0477,438.3317,438.0477,438.3317,2500.0
2021-02-19 14:00:00,463.13,463.18,462.82,462.88,5113.0,438.398,438.4453,438.1045,438.1613,5113.0
2021-02-19 14:05:00,462.88,463.08,462.72,462.75,10462.0,438.1613,438.3506,438.0099,438.0383,10462.0
2021-02-19 14:10:00,462.84,462.85,462.68,462.76,2063.0,438.1235,438.1329,437.972,438.0477,2063.0
2021-02-19 14:15:00,462.73,463.0,462.73,462.99,1210.0,438.0193,438.2749,438.0193,438.2654,1210.0
2021-02-19 14:20:00,462.66,462.66,461.66,461.72,4040.0,437.9531,437.9531,437.0065,437.0633,4040.0
2021-02-19 14:25:00,461.8,461.97,461.13,461.14,23667.0,437.139,437.2999,436.5048,436.5142,23667.0
2021-02-19 14:30:00,461.24,462.12,461.24,462.0,6464.0,436.6089,437.4419,436.6089,437.3283,6464.0
2021-02-19 14:35:00,461.93,462.17,461.76,461.81,2204.0,437.2621,437.4892,437.1011,437.1485,2204.0
2021-02-19 14:40:00,461.86,461.88,461.67,461.85,4200.0,437.1958,437.2147,437.0159,437.1863,4200.0
2021-02-19 14:45:00,461.79,462.04,461.68,461.82,4667.0,437.1295,437.3662,437.0254,437.1579,4667.0
2021-02-19 14:50:00,461.83,462.01,461.65,461.9,3407.0,437.1674,437.3378,436.997,437.2337,3407.0
2021-02-19 14:55:00,461.97,462.16,461.9,462.08,3063.0,437.2999,437.4798,437.2337,437.404,3063.0
2021-02-19 15:00:00,462.07,462.12,461.96,462.11,9518.0,437.3946,437.4419,437.2904,437.4324,9518.0
2021-02-19 15:05:00,462.07,462.07,461.56,461.64,7158.0,437.3946,437.3946,436.9118,436.9875,7158.0
2021-02-19 15:10:00,461.49,462.26,461.49,461.83,5771.0,436.8455,437.5744,436.8455,437.1674,5771.0
2021-02-19 15:15:00,461.87,462.03,461.87,462.03,4785.0,437.2053,437.3567,437.2053,437.3567,4785.0
2021-02-19 15:20:00,462.03,462.03,461.76,461.86,3713.0,437.3567,437.3567,437.1011,437.1958,3713.0
2021-02-19 15:25:00,461.73,461.8,461.44,461.7,4548.0,437.0727,437.139,436.7982,437.0443,4548.0
2021-02-19 15:30:00,461.69,462.33,461.69,462.12,5174.0,437.0349,437.6407,437.0349,437.4419,5174.0
2021-02-19 15:35:00,462.15,462.55,462.03,462.51,7772.0,437.4703,437.8489,437.3567,437.8111,7772.0
2021-02-19 15:40:00,462.5,462.69,462.12,462.18,13534.0,437.8016,437.9815,437.4419,437.4987,13534.0
2021-02-19 15:45:00,462.01,462.38,461.99,462.05,13248.0,437.3378,437.688,437.3188,437.3756,13248.0
2021-02-19 15:50:00,461.91,462.13,461.77,462.0,14463.0,437.2431,437.4514,437.1106,437.3283,14463.0
2021-02-19 15:55:00,461.97,462.27,461.54,462.09,48823.0,437.2999,437.5839,436.8929,437.4135,48823.0
2021-02-22 09:30:00,458.92,460.54,458.92,459.39,32747.0,434.4128,435.9463,434.4128,434.8577,32747.0
2021-02-22 09:35:00,459.23,461.06,458.96,460.48,10929.0,434.7062,436.4385,434.4507,435.8895,10929.0
2021-02-22 09:40:00,460.43,460.43,459.65,459.88,17099.0,435.8422,435.8422,435.1038,435.3215,17099.0
2021-02-22 09:45:00,459.86,460.38,459.7,460.33,10971.0,435.3026,435.7948,435.1511,435.7475,10971.0
2021-02-22 09:50:00,460.32,460.64,459.65,460.64,2836.0,435.738,436.0409,435.1038,436.0409,2836.0
2021-02-22 09:55:00,460.82,461.48,460.56,461.48,3200.0,436.2113,436.8361,435.9652,436.8361,3200.0
2021-02-22 10:00:00,461.52,461.72,461.14,461.31,12076.0,436.8739,437.0633,436.5142,436.6752,12076.0
2021-02-22 10:05:00,461.56,461.9,461.25,461.74,4303.0,436.9118,437.2337,436.6184,437.0822,4303.0
2021-02-22 10:10:00,461.84,462.59,461.83,462.29,2348.0,437.1769,437.8868,437.1674,437.6028,2348.0
2021-02-22 10:15:00,461.87,461.87,460.65,460.85,21383.0,437.2053,437.2053,436.0504,436.2397,21383.0
2021-02-22 10:20:00,461.0,461.39,460.83,461.33,2190.0,436.3817,436.7509,436.2208,436.6941,2190.0
2021-02-22 10:25:00,461.07,461.4,460.86,460.86,2839.0,436.448,436.7604,436.2492,436.2492,2839.0
2021-02-22 10:30:00,461.08,461.29,460.86,461.29,4882.0,436.4574,436.6562,436.2492,436.6562,4882.0
2021-02-22 10:35:00,461.43,461.6,460.89,461.32,3500.0,436.7888,436.9497,436.2776,436.6846,3500.0
2021-02-22 10:40:00,461.68,462.38,461.59,462.38,3850.0,437.0254,437.688,436.9402,437.688,3850.0
2021-02-22 10:45:00,462.35,462.49,462.11,462.16,600.0,437.6596,437.7921,437.4324,437.4798,600.0
2021-02-22 10:50:00,461.54,461.6,460.83,460.83,3030.0,436.8929,436.9497,436.2208,436.2208,3030.0
2021-02-22 10:55:00,460.67,461.04,460.67,460.91,3221.0,436.0693,436.4196,436.0693,436.2965,3221.0
2021-02-22 11:00:00,460.67,461.0,460.67,461.0,1099.0,436.0693,436.3817,436.0693,436.3817,1099.0
2021-02-22 11:05:00,460.93,461.2,460.43,460.72,700.0,436.3155,436.571,435.8422,436.1167,700.0
2021-02-22 11:10:00,460.16,461.22,460.08,461.18,4610.0,435.5866,436.59,435.5108,436.5521,4610.0
2021-02-22 11:15:00,461.13,461.82,461.11,461.67,4996.0,436.5048,437.1579,436.4858,437.0159,4996.0
2021-02-22 11:20:00,461.67,462.02,461.56,461.94,2930.0,437.0159,437.3472,436.9118,437.2715,2930.0
2021-02-22 11:25:00,461.78,461.78,461.77,461.78,182.0,437.1201,437.1201,437.1106,437.1201,182.0
2021-02-22 11:30:00,461.79,461.95,461.78,461.95,700.0,437.1295,437.281,437.1201,437.281,700.0
2021-02-22 11:35:00,462.37,462.52,462.37,462.45,1940.0,437.6786,437.8205,437.6786,437.7543,1940.0
2021-02-22 11:40:00,462.53,462.6,462.33,462.33,725.0,437.83,437.8963,437.6407,437.6407,725.0
2021-02-22 11:45:00,462.43,462.5,462.27,462.27,665.0,437.7353,437.8016,437.5839,437.5839,665.0
2021-02-22 11:50:00,462.58,462.58,462.34,462.34,673.0,437.8773,437.8773,437.6502,437.6502,673.0
2021-02-22 11:55:00,462.64,463.11,462.57,463.02,5225.0,437.9341,438.379,437.8679,438.2938,5225.0
2021-02-22 12:00:00,463.01,463.01,462.52,462.75,2373.0,438.2844,438.2844,437.8205,438.0383,2373.0
2021-02-22 12:05:00,462.89,462.89,462.61,462.61,327.0,438.1708,438.1708,437.9057,437.9057,327.0
2021-02-22 12:10:00,462.87,462.87,462.66,462.66,400.0,438.1519,438.1519,437.9531,437.9531,400.0
2021-02-22 12:15:00,463.13,463.33,462.9,462.99,3425.0,438.398,438.5873,438.1803,438.2654,3425.0
2021-02-22 12:20:00,462.96,463.06,462.89,462.93,1500.0,438.237,438.3317,438.1708,438.2086,1500.0
2021-02-22 12:25:00,462.85,463.49,462.85,463.18,4588.0,438.1329,438.7387,438.1329,438.4453,4588.0
2021-02-22 12:30:00,463.2,463.21,463.05,463.21,6785.0,438.4642,438.4737,438.3222,438.4737,6785.0
2021-02-22 12:35:00,463.63,464.03,463.63,463.97,14057.0,438.8713,439.2499,438.8713,439.1931,14057.0
2021-02-22 12:40:00,464.04,464.04,463.88,463.88,1620.0,439.2594,439.2594,439.1079,439.1079,1620.0
2021-02-22 12:45:00,463.92,463.92,463.62,463.62,366.0,439.1458,439.1458,438.8618,438.8618,366.0
2021-02-22 12:50:00,463.66,463.83,463.66,463.83,998.0,438.8997,439.0606,438.8997,439.0606,998.0
2021-02-22 12:55:00,463.81,464.04,463.8,464.04,2357.0,439.0417,439.2594,439.0322,439.2594,2357.0
2021-02-22 13:00:00,464.03,464.03,463.58,463.61,400.0,439.2499,439.2499,438.8239,438.8523,400.0
2021-02-22 13:05:00,463.54,463.54,463.54,463.54,100.0,438.7861,438.7861,438.7861,438.7861,100.0
2021-02-22 13:10:00,463.75,463.81,463.58,463.81,2357.0,438.9849,439.0417,438.8239,439.0417,2357.0
2021-02-22 13:15:00,463.9,464.0,463.9,463.96,1070.0,439.1268,439.2215,439.1268,439.1836,1070.0
2021-02-22 13:20:00,464.09,464.21,463.78,463.78,927.0,439.3067,439.4203,439.0133,439.0133,927.0
2021-02-22 13:25:00,463.78,463.78,463.78,463.78,0.0,439.0133,439.0133,439.0133,439.0133,0.0
2021-02-22 13:30:00,464.23,464.3,464.23,464.3,938.0,439.4392,439.5055,439.4392,439.5055,938.0
2021-02-22 13:35:00,464.28,464.28,464.27,464.27,928.0,439.4866,439.4866,439.4771,439.4771,928.0
2021-02-22 13:40:00,464.39,464.39,464.16,464.22,5212.0,439.5907,439.5907,439.373,439.4298,5212.0
2021-02-22 13:45:00,464.32,464.38,464.2,464.2,5007.0,439.5244,439.5812,439.4108,439.4108,5007.0
2021-02-22 13:50:00,464.34,464.34,464.23,464.23,3903.0,439.5434,439.5434,439.4392,439.4392,3903.0
2021-02-22 13:55:00,464.33,464.36,464.06,464.11,4357.0,439.5339,439.5623,439.2783,439.3256,4357.0
2021-02-22 14:00:00,464.26,464.26,464.13,464.22,1200.0,439.4676,439.4676,439.3446,439.4298,1200.0
2021-02-22 14:05:00,464.22,464.22,464.22,464.22,0.0,439.4298,439.4298,439.4298,439.4298,0.0
2021-02-22 14:10:00,463.84,463.91,463.45,463.45,1200.0,439.0701,439.1363,438.7009,438.7009,1200.0
2021-02-22 14:15:00,463.49,463.93,463.49,463.85,1304.0,438.7387,439.1552,438.7387,439.0795,1304.0
2021-02-22 14:20:00,463.85,463.85,463.85,463.85,0.0,439.0795,439.0795,439.0795,439.0795,0.0
2021-02-22 14:25:00,463.76,463.98,463.76,463.98,1699.0,438.9943,439.2026,438.9943,439.2026,1699.0
2021-02-22 14:30:00,464.14,464.21,464.11,464.14,3441.0,439.354,439.4203,439.3256,439.354,3441.0
2021-02-22 14:35:00,463.85,463.94,463.85,463.94,475.0,439.0795,439.1647,439.0795,439.1647,475.0
2021-02-22 14:40:00,464.14,464.19,463.99,464.17,801.0,439.354,439.4014,439.212,439.3824,801.0
2021-02-22 14:45:00,463.86,463.88,463.41,463.41,908.0,439.089,439.1079,438.663,438.663,908.0
2021-02-22 14:50:00,463.49,463.53,463.11,463.13,700.0,438.7387,438.7766,438.379,438.398,700.0
2021-02-22 14:55:00,463.14,463.5,463.14,463.41,513.0,438.4074,438.7482,438.4074,438.663,513.0
2021-02-22 15:00:00,463.47,463.47,463.15,463.15,510.0,438.7198,438.7198,438.4169,438.4169,510.0
2021-02-22 15:05:00,462.87,462.87,462.69,462.81,1274.0,438.1519,438.1519,437.9815,438.0951,1274.0
2021-02-22 15:10:00,462.83,462.83,462.14,462.42,4259.0,438.114,438.114,437.4608,437.7259,4259.0
2021-02-22 15:15:00,462.4,462.55,462.1,462.27,4644.0,437.707,437.8489,437.423,437.5839,4644.0
2021-02-22 15:20:00,462.23,462.24,461.68,461.68,4000.0,437.546,437.5555,437.0254,437.0254,4000.0
2021-02-22 15:25:00,461.8,461.81,461.15,461.15,1432.0,437.139,437.1485,436.5237,436.5237,1432.0
2021-02-22 15:30:00,460.96,461.43,460.91,461.03,10665.0,436.3439,436.7888,436.2965,436.4101,10665.0
2021-02-22 15:35:00,461.0,461.0,460.58,460.81,6550.0,436.3817,436.3817,435.9841,436.2019,6550.0
2021-02-22 15:40:00,460.66,461.09,460.42,460.86,4867.0,436.0599,436.4669,435.8327,436.2492,4867.0
2021-02-22 15:45:00,461.06,461.18,460.98,461.08,5756.0,436.4385,436.5521,436.3628,436.4574,5756.0
2021-02-22 15:50:00,460.82,460.9,460.41,460.52,6707.0,436.2113,436.2871,435.8232,435.9273,6707.0
2021-02-22 15:55:00,460.38,460.71,460.26,460.61,81079.0,435.7948,436.1072,435.6812,436.0125,81079.0
2021-02-23 09:30:00,456.17,456.67,454.3,454.54,71520.0,431.8096,432.2829,430.0395,430.2667,71520.0
2021-02-23 09:35:00,454.37,454.95,453.66,454.0,48115.0,430.1058,430.6548,429.4337,429.7555,48115.0
2021-02-23 09:40:00,453.84,454.66,452.08,452.35,23164.0,429.6041,430.3803,427.9381,428.1936,23164.0
2021-02-23 09:45:00,452.08,452.57,449.61,449.82,33805.0,427.9381,428.4019,425.6,425.7987,33805.0
2021-02-23 09:50:00,449.27,452.11,449.01,451.95,23099.0,425.2781,427.9665,425.032,427.815,23099.0
2021-02-23 09:55:00,452.02,453.43,451.63,452.92,18732.0,427.8813,429.216,427.5121,428.7332,18732.0
2021-02-23 10:00:00,453.61,454.36,452.28,453.94,31297.0,429.3864,430.0963,428.1274,429.6987,31297.0
2021-02-23 10:05:00,453.9,454.65,453.01,454.64,10549.0,429.6609,430.3708,428.8184,430.3614,10549.0
2021-02-23 10:10:00,454.76,455.46,454.34,454.7,17512.0,430.4749,431.1376,430.0774,430.4181,17512.0
2021-02-23 10:15:00,454.39,454.52,453.61,454.35,13884.0,430.1247,430.2478,429.3864,430.0868,13884.0
2021-02-23 10:20:00,454.46,456.01,454.07,455.95,14405.0,430.191,431.6582,429.8218,431.6014,14405.0
2021-02-23 10:25:00,455.95,456.17,455.72,456.17,5586.0,431.6014,431.8096,431.3837,431.8096,5586.0
2021-02-23 10:30:00,456.2,456.21,455.03,455.76,10140.0,431.838,431.8475,430.7305,431.4215,10140.0
2021-02-23 10:35:00,455.58,456.34,455.34,456.2,4247.0,431.2512,431.9706,431.024,431.838,4247.0
2021-02-23 10:40:00,456.28,457.05,455.87,456.94,13220.0,431.9138,432.6427,431.5257,432.5385,13220.0
2021-02-23 10:45:00,456.95,458.13,456.95,457.97,9356.0,432.548,433.665,432.548,433.5135,9356.0
2021-02-23 10:50:00,458.06,458.31,457.64,458.31,1601.0,433.5987,433.8354,433.2011,433.8354,1601.0
2021-02-23 10:55:00,458.43,458.43,457.31,457.47,6991.0,433.949,433.949,432.8888,433.0402,6991.0
2021-02-23 11:00:00,457.88,458.82,457.84,458.82,2800.0,433.4283,434.3181,433.3905,434.3181,2800.0
2021-02-23 11:05:00,458.73,458.73,457.81,458.08,4107.0,434.2329,434.2329,433.3621,433.6176,4107.0
2021-02-23 11:10:00,458.61,458.61,457.57,457.67,3246.0,434.1193,434.1193,433.1349,433.2295,3246.0
2021-02-23 11:15:00,457.74,458.12,456.81,456.97,4413.0,433.2958,433.6555,432.4155,432.5669,4413.0
2021-02-23 11:20:00,456.75,456.76,456.02,456.62,5448.0,432.3587,432.3681,431.6677,432.2356,5448.0
2021-02-23 11:25:00,456.06,456.09,455.68,455.88,5202.0,431.7055,431.7339,431.3458,431.5351,5202.0
2021-02-23 11:30:00,455.96,457.28,455.96,457.28,2709.0,431.6109,432.8604,431.6109,432.8604,2709.0
2021-02-23 11:35:00,457.28,457.31,456.38,456.43,3118.0,432.8604,432.8888,432.0084,432.0558,3118.0
2021-02-23 11:40:00,456.62,456.62,455.18,455.28,1611.0,432.2356,432.2356,430.8725,430.9672,1611.0
2021-02-23 11:45:00,455.12,455.13,455.11,455.13,300.0,430.8157,430.8252,430.8063,430.8252,300.0
2021-02-23 11:50:00,454.8,455.88,454.78,455.68,1920.0,430.5128,431.5351,430.4939,431.3458,1920.0
2021-02-23 11:55:00,455.39,455.52,455.17,455.44,10711.0,431.0713,431.1944,430.863,431.1186,10711.0
2021-02-23 12:00:00,454.82,455.04,454.56,455.0,3176.0,430.5317,430.74,430.2856,430.7021,3176.0
2021-02-23 12:05:00,455.17,455.17,454.6,454.81,1600.0,430.863,430.863,430.3235,430.5223,1600.0
2021-02-23 12:10:00,454.7,455.07,454.59,454.88,3397.0,430.4181,430.7684,430.314,430.5885,3397.0
2021-02-23 12:15:00,454.57,455.66,454.28,455.66,5154.0,430.2951,431.3269,430.0206,431.3269,5154.0
2021-02-23 12:20:00,455.66,455.74,454.99,455.38,14915.0,431.3269,431.4026,430.6927,431.0618,14915.0
2021-02-23 12:25:00,455.53,456.12,455.34,456.12,1405.0,431.2038,431.7623,431.024,431.7623,1405.0
2021-02-23 12:30:00,456.12,456.45,456.12,456.31,2653.0,431.7623,432.0747,431.7623,431.9422,2653.0
2021-02-23 12:35:00,455.78,455.78,454.89,455.11,6520.0,431.4405,431.4405,430.598,430.8063,6520.0
2021-02-23 12:40:00,454.96,455.05,454.96,454.98,1110.0,430.6643,430.7495,430.6643,430.6832,1110.0
2021-02-23 12:45:00,455.08,455.22,454.85,455.13,6862.0,430.7779,430.9104,430.5601,430.8252,6862.0
2021-02-23 12:50:00,454.96,455.9,454.39,455.9,2216.0,430.6643,431.5541,430.1247,431.5541,2216.0
2021-02-23 12:55:00,455.9,455.9,454.96,454.96,950.0,431.5541,431.5541,430.6643,430.6643,950.0
2021-02-23 13:00:00,453.99,455.19,453.99,454.89,3500.0,429.7461,430.882,429.7461,430.598,3500.0
2021-02-23 13:05:00,455.1,455.1,454.85,454.98,1800.0,430.7968,430.7968,430.5601,430.6832,1800.0
2021-02-23 13:10:00,454.88,455.61,454.87,455.61,838.0,430.5885,431.2796,430.5791,431.2796,838.0
2021-02-23 13:15:00,455.74,456.32,455.68,456.32,7733.0,431.4026,431.9516,431.3458,431.9516,7733.0
2021-02-23 13:20:00,456.05,456.76,455.94,456.6,5341.0,431.6961,432.3681,431.5919,432.2167,5341.0
2021-02-23 13:25:00,456.68,456.99,456.52,456.95,9985.0,432.2924,432.5859,432.141,432.548,9985.0
2021-02-23 13:30:00,456.71,456.9,456.46,456.9,3976.0,432.3208,432.5007,432.0842,432.5007,3976.0
2021-02-23 13:35:00,456.96,457.0,456.64,457.0,1000.0,432.5575,432.5953,432.2545,432.5953,1000.0
2021-02-23 13:40:00,456.11,456.16,455.89,455.89,600.0,431.7528,431.8002,431.5446,431.5446,600.0
2021-02-23 13:45:00,455.86,456.09,455.77,455.99,2413.0,431.5162,431.7339,431.431,431.6393,2413.0
2021-02-23 13:50:00,455.91,456.2,455.91,456.04,1200.0,431.5635,431.838,431.5635,431.6866,1200.0
2021-02-23 13:55:00,456.06,457.29,456.06,457.07,1975.0,431.7055,432.8698,431.7055,432.6616,1975.0
2021-02-23 14:00:00,456.89,457.6,456.8,457.14,7153.0,432.4912,433.1633,432.406,432.7278,7153.0
2021-02-23 14:05:00,457.3,457.53,457.28,457.43,1200.0,432.8793,433.097,432.8604,433.0024,1200.0
2021-02-23 14:10:00,457.54,457.74,457.35,457.74,5002.0,433.1065,433.2958,432.9266,433.2958,5002.0
2021-02-23 14:15:00,457.84,457.95,457.61,457.77,4766.0,433.3905,433.4946,433.1727,433.3242,4766.0
2021-02-23 14:20:00,457.79,458.21,457.74,458.2,7750.0,433.3431,433.7407,433.2958,433.7312,7750.0
2021-02-23 14:25:00,458.21,458.57,458.03,458.55,3000.0,433.7407,434.0815,433.5703,434.0625,3000.0
2021-02-23 14:30:00,458.39,458.62,457.63,457.65,4287.0,433.9111,434.1288,433.1917,433.2106,4287.0
2021-02-23 14:35:00,457.04,457.57,457.02,457.53,4725.0,432.6332,433.1349,432.6143,433.097,4725.0
2021-02-23 14:40:00,457.56,458.02,457.53,458.01,10155.0,433.1254,433.5609,433.097,433.5514,10155.0
2021-02-23 14:45:00,458.15,458.27,457.82,457.94,3701.0,433.6839,433.7975,433.3715,433.4851,3701.0
2021-02-23 14:50:00,458.31,459.1,458.31,458.84,9211.0,433.8354,434.5832,433.8354,434.3371,9211.0
2021-02-23 14:55:00,458.69,459.24,458.54,459.24,7907.0,434.1951,434.7157,434.0531,434.7157,7907.0
2021-02-23 15:00:00,459.44,459.56,459.12,459.53,1216.0,434.905,435.0186,434.6021,434.9902,1216.0
2021-02-23 15:05:00,459.7,460.48,459.7,460.33,8481.0,435.1511,435.8895,435.1511,435.7475,8481.0
2021-02-23 15:10:00,460.56,461.0,460.11,460.83,24182.0,435.9652,436.3817,435.5392,436.2208,24182.0
2021-02-23 15:15:00,460.75,461.32,460.68,461.21,3819.0,436.1451,436.6846,436.0788,436.5805,3819.0
2021-02-23 15:20:00,461.31,461.84,461.31,461.53,11212.0,436.6752,437.1769,436.6752,436.8834,11212.0
2021-02-23 15:25:00,461.41,462.32,461.33,462.2,12796.0,436.7698,437.6312,436.6941,437.5176,12796.0
2021-02-23 15:30:00,461.98,462.13,461.6,461.78,13589.0,437.3094,437.4514,436.9497,437.1201,13589.0
2021-02-23 15:35:00,461.97,462.67,461.92,462.39,5715.0,437.2999,437.9625,437.2526,437.6975,5715.0
2021-02-23 15:40:00,462.29,462.4,461.7,461.72,26769.0,437.6028,437.707,437.0443,437.0633,26769.0
2021-02-23 15:45:00,461.91,462.29,461.52,461.52,34438.0,437.2431,437.6028,436.8739,436.8739,34438.0
2021-02-23 15:50:00,461.52,461.71,461.01,461.19,50561.0,436.8739,437.0538,436.3912,436.5616,50561.0
2021-02-23 15:55:00,461.09,461.67,460.82,461.31,114208.0,436.4669,437.0159,436.2113,436.6752,114208.0
2021-02-24 09:30:00,462.11,464.98,462.11,463.63,23600.0,437.4324,440.1492,437.4324,438.8713,23600.0
2021-02-24 09:35:00,463.74,463.82,461.58,462.72,11512.0,438.9754,439.0511,436.9307,438.0099,11512.0
2021-02-24 09:40:00,463.0,463.76,462.57,462.73,14152.0,438.2749,438.9943,437.8679,438.0193,14152.0
2021-02-24 09:45:00,462.88,464.05,462.84,463.74,4200.0,438.1613,439.2688,438.1235,438.9754,4200.0
2021-02-24 09:50:00,463.56,463.85,462.63,462.74,5836.0,438.805,439.0795,437.9247,438.0288,5836.0
2021-02-24 09:55:00,462.96,464.26,462.96,463.87,6694.0,438.237,439.4676,438.237,439.0985,6694.0
2021-02-24 10:00:00,463.52,464.77,462.86,462.96,9237.0,438.7671,439.9504,438.1424,438.237,9237.0
2021-02-24 10:05:00,463.31,463.31,461.51,461.93,8250.0,438.5684,438.5684,436.8645,437.2621,8250.0
2021-02-24 10:10:00,461.68,462.48,461.56,461.89,3033.0,437.0254,437.7827,436.9118,437.2242,3033.0
2021-02-24 10:15:00,462.0,463.37,462.0,463.07,4472.0,437.3283,438.6252,437.3283,438.3412,4472.0
2021-02-24 10:20:00,463.33,464.04,463.21,464.04,2624.0,438.5873,439.2594,438.4737,439.2594,2624.0
2021-02-24 10:25:00,463.87,464.09,463.32,463.61,8484.0,439.0985,439.3067,438.5778,438.8523,8484.0
2021-02-24 10:30:00,463.61,464.25,463.21,463.65,3970.0,438.8523,439.4582,438.4737,438.8902,3970.0
2021-02-24 10:35:00,463.94,464.0,463.41,463.56,900.0,439.1647,439.2215,438.663,438.805,900.0
2021-02-24 10:40:00,463.6,464.34,463.47,464.25,2100.0,438.8429,439.5434,438.7198,439.4582,2100.0
2021-02-24 10:45:00,464.31,464.36,463.83,463.87,7737.0,439.515,439.5623,439.0606,439.0985,7737.0
2021-02-24 10:50:00,463.91,464.05,463.6,463.88,2305.0,439.1363,439.2688,438.8429,439.1079,2305.0
2021-02-24 10:55:00,464.32,465.28,464.32,465.11,9648.0,439.5244,440.4332,439.5244,440.2722,9648.0
2021-02-24 11:00:00,465.22,466.0,465.22,465.45,8026.0,440.3764,441.1147,440.3764,440.5941,8026.0
2021-02-24 11:05:00,465.78,465.87,465.53,465.87,2478.0,440.9065,440.9916,440.6698,440.9916,2478.0
2021-02-24 11:10:00,465.82,466.23,465.82,466.2,2624.0,440.9443,441.3324,440.9443,441.304,2624.0
2021-02-24 11:15:00,466.55,466.91,466.54,466.62,3504.0,441.6353,441.9761,441.6259,441.7016,3504.0
2021-02-24 11:20:00,466.64,467.17,466.46,467.17,1220.0,441.7205,442.2222,441.5501,442.2222,1220.0
2021-02-24 11:25:00,467.03,467.45,466.86,466.88,3403.0,442.0897,442.4873,441.9288,441.9477,3403.0
2021-02-24 11:30:00,466.77,467.31,466.76,467.21,5068.0,441.8436,442.3547,441.8341,442.2601,5068.0
2021-02-24 11:35:00,467.52,467.79,467.44,467.55,2800.0,442.5535,442.8091,442.4778,442.5819,2800.0
2021-02-24 11:40:00,467.6,467.6,466.89,466.95,3979.0,442.6293,442.6293,441.9572,442.014,3979.0
2021-02-24 11:45:00,467.11,467.62,467.08,467.62,1956.0,442.1654,442.6482,442.137,442.6482,1956.0
2021-02-24 11:50:00,467.54,467.63,467.27,467.44,10713.0,442.5725,442.6577,442.3169,442.4778,10713.0
2021-02-24 11:55:00,467.46,468.08,467.45,467.95,600.0,442.4967,443.0836,442.4873,442.9606,600.0
2021-02-24 12:00:00,468.23,468.46,468.15,468.34,3877.0,443.2256,443.4433,443.1499,443.3297,3877.0
2021-02-24 12:05:00,468.26,468.28,468.0,468.19,1531.0,443.254,443.2729,443.0079,443.1878,1531.0
2021-02-24 12:10:00,467.93,468.19,467.82,468.03,687.0,442.9416,443.1878,442.8375,443.0363,687.0
2021-02-24 12:15:00,468.11,468.38,468.09,468.25,5890.0,443.112,443.3676,443.0931,443.2446,5890.0
2021-02-24 12:20:00,468.03,468.71,467.97,468.7,16602.0,443.0363,443.68,442.9795,443.6705,16602.0
2021-02-24 12:25:00,468.81,469.24,468.76,469.24,9829.0,443.7746,444.1817,443.7273,444.1817,9829.0
2021-02-24 12:30:00,469.16,469.6,469.13,469.58,9297.0,444.106,444.5225,444.0776,444.5035,9297.0
2021-02-24 12:35:00,469.48,469.66,469.44,469.51,1217.0,444.4089,444.5793,444.371,444.4373,1217.0
2021-02-24 12:40:00,469.4,469.6,469.12,469.12,924.0,444.3331,444.5225,444.0681,444.0681,924.0
2021-02-24 12:45:00,469.26,469.27,468.87,468.89,1463.0,444.2006,444.2101,443.8314,443.8504,1463.0
2021-02-24 12:50:00,468.93,469.16,468.71,468.73,4427.0,443.8882,444.106,443.68,443.6989,4427.0
2021-02-24 12:55:00,468.78,468.89,468.52,468.54,900.0,443.7462,443.8504,443.5001,443.5191,900.0
2021-02-24 13:00:00,468.14,468.31,468.12,468.12,400.0,443.1404,443.3013,443.1215,443.1215,400.0
2021-02-24 13:05:00,468.13,468.72,468.12,468.62,5082.0,443.131,443.6895,443.1215,443.5948,5082.0
2021-02-24 13:10:00,468.81,469.22,468.79,469.2,10203.0,443.7746,444.1628,443.7557,444.1438,10203.0
2021-02-24 13:15:00,469.03,469.18,468.93,469.08,3300.0,443.9829,444.1249,443.8882,444.0302,3300.0
2021-02-24 13:20:00,469.2,469.2,468.91,469.06,2534.0,444.1438,444.1438,443.8693,444.0113,2534.0
2021-02-24 13:25:00,469.34,469.77,469.34,469.76,1009.0,444.2763,444.6834,444.2763,444.6739,1009.0
2021-02-24 13:30:00,469.72,470.43,469.59,470.18,9412.0,444.636,445.3081,444.513,445.0715,9412.0
2021-02-24 13:35:00,470.41,470.57,470.41,470.5,6880.0,445.2892,445.4407,445.2892,445.3744,6880.0
2021-02-24 13:40:00,470.14,470.3,470.03,470.22,12301.0,445.0336,445.1851,444.9295,445.1093,12301.0
2021-02-24 13:45:00,470.11,470.11,469.88,469.91,3516.0,445.0052,445.0052,444.7875,444.8159,3516.0
2021-02-24 13:50:00,469.91,469.98,469.69,469.76,2250.0,444.8159,444.8822,444.6077,444.6739,2250.0
2021-02-24 13:55:00,469.73,469.82,469.41,469.67,2286.0,444.6455,444.7307,444.3426,444.5887,2286.0
2021-02-24 14:00:00,469.9,469.99,469.47,469.52,5178.0,444.8064,444.8916,444.3994,444.4467,5178.0
2021-02-24 14:05:00,469.3,469.3,468.95,469.09,1636.0,444.2385,444.2385,443.9072,444.0397,1636.0
2021-02-24 14:10:00,469.05,469.21,468.73,468.77,900.0,444.0018,444.1533,443.6989,443.7368,900.0
2021-02-24 14:15:00,468.77,468.98,468.77,468.97,1300.0,443.7368,443.9356,443.7368,443.9261,1300.0
2021-02-24 14:20:00,469.26,469.31,468.78,468.83,1439.0,444.2006,444.2479,443.7462,443.7936,1439.0
2021-02-24 14:25:00,469.07,469.23,468.97,469.23,1400.0,444.0208,444.1722,443.9261,444.1722,1400.0
2021-02-24 14:30:00,469.36,469.36,469.04,469.28,539.0,444.2953,444.2953,443.9924,444.2195,539.0
2021-02-24 14:35:00,469.25,469.3,469.11,469.13,757.0,444.1911,444.2385,444.0586,444.0776,757.0
2021-02-24 14:40:00,469.18,469.18,468.98,469.16,1066.0,444.1249,444.1249,443.9356,444.106,1066.0
2021-02-24 14:45:00,468.77,468.78,468.67,468.68,1625.0,443.7368,443.7462,443.6421,443.6516,1625.0
2021-02-24 14:50:00,468.5,468.55,468.5,468.54,1581.0,443.4812,443.5285,443.4812,443.5191,1581.0
2021-02-24 14:55:00,468.93,468.93,468.85,468.85,502.0,443.8882,443.8882,443.8125,443.8125,502.0
2021-02-24 15:00:00,468.84,469.24,468.83,468.95,5702.0,443.803,444.1817,443.7936,443.9072,5702.0
2021-02-24 15:05:00,468.97,469.02,468.9,468.96,1555.0,443.9261,443.9734,443.8598,443.9166,1555.0
2021-02-24 15:10:00,468.92,468.92,468.79,468.87,1900.0,443.8788,443.8788,443.7557,443.8314,1900.0
2021-02-24 15:15:00,468.92,469.1,468.9,468.96,3327.0,443.8788,444.0492,443.8598,443.9166,3327.0
2021-02-24 15:20:00,469.02,469.29,469.0,469.23,2200.0,443.9734,444.229,443.9545,444.1722,2200.0
2021-02-24 15:25:00,469.19,469.78,469.14,469.78,6499.0,444.1344,444.6928,444.087,444.6928,6499.0
2021-02-24 15:30:00,469.64,470.21,469.64,470.15,4815.0,444.5603,445.0999,444.5603,445.0431,4815.0
2021-02-24 15:35:00,470.16,470.19,470.05,470.06,1207.0,445.0526,445.081,444.9484,444.9579,1207.0
2021-02-24 15:40:00,470.07,470.07,469.52,469.73,6469.0,444.9674,444.9674,444.4467,444.6455,6469.0
2021-02-24 15:45:00,469.86,470.31,469.86,470.01,5680.0,444.7686,445.1945,444.7686,444.9106,5680.0
2021-02-24 15:50:00,470.12,470.35,469.87,470.04,14748.0,445.0147,445.2324,444.778,444.939,14748.0
2021-02-24 15:55:00,469.89,470.2,469.66,469.78,39893.0,444.797,445.0904,444.5793,444.6928,39893.0
2021-02-25 09:30:00,469.02,469.58,468.55,469.42,28873.0,443.9734,444.5035,443.5285,444.3521,28873.0
2021-02-25 09:35:00,469.42,469.65,468.8,469.33,6570.0,444.3521,444.5698,443.7652,444.2669,6570.0
2021-02-25 09:40:00,469.57,469.74,469.31,469.56,3800.0,444.4941,444.655,444.2479,444.4846,3800.0
2021-02-25 09:45:00,469.43,469.43,468.72,468.82,5200.0,444.3615,444.3615,443.6895,443.7841,5200.0
2021-02-25 09:50:00,469.35,470.05,469.35,469.4,2500.0,444.2858,444.9484,444.2858,444.3331,2500.0
2021-02-25 09:55:00,469.24,470.01,469.24,469.99,4191.0,444.1817,444.9106,444.1817,444.8916,4191.0
2021-02-25 10:00:00,469.71,469.71,468.55,468.95,3000.0,444.6266,444.6266,443.5285,443.9072,3000.0
2021-02-25 10:05:00,468.63,468.63,467.16,467.89,8834.0,443.6043,443.6043,442.2128,442.9038,8834.0
2021-02-25 10:10:00,468.0,468.25,467.53,467.54,3033.0,443.0079,443.2446,442.563,442.5725,3033.0
2021-02-25 10:15:00,467.25,468.0,467.25,467.47,4007.0,442.298,443.0079,442.298,442.5062,4007.0
2021-02-25 10:20:00,468.0,468.86,467.99,468.32,7499.0,443.0079,443.822,442.9984,443.3108,7499.0
2021-02-25 10:25:00,468.36,468.36,466.93,467.06,3012.0,443.3487,443.3487,441.995,442.1181,3012.0
2021-02-25 10:30:00,466.93,466.93,465.96,466.13,7604.0,441.995,441.995,441.0768,441.2378,7604.0
2021-02-25 10:35:00,465.41,465.6,464.71,465.03,4610.0,440.5562,440.7361,439.8936,440.1965,4610.0
2021-02-25 10:40:00,464.92,466.22,464.76,465.99,5590.0,440.0924,441.323,439.9409,441.1052,5590.0
2021-02-25 10:45:00,465.84,465.84,464.59,464.59,14288.0,440.9632,440.9632,439.78,439.78,14288.0
2021-02-25 10:50:00,464.45,464.86,463.91,464.39,3330.0,439.6475,440.0356,439.1363,439.5907,3330.0
2021-02-25 10:55:00,464.44,465.21,464.3,465.04,4000.0,439.638,440.3669,439.5055,440.206,4000.0
2021-02-25 11:00:00,465.14,465.7,464.99,465.49,4122.0,440.3006,440.8307,440.1586,440.6319,4122.0
2021-02-25 11:05:00,465.31,465.82,464.73,465.72,3208.0,440.4616,440.9443,439.9125,440.8497,3208.0
2021-02-25 11:10:00,465.93,465.93,465.34,465.61,1634.0,441.0484,441.0484,440.49,440.7455,1634.0
2021-02-25 11:15:00,465.07,465.88,464.71,465.39,6253.0,440.2344,441.0011,439.8936,440.5373,6253.0
2021-02-25 11:20:00,465.13,466.04,464.95,464.95,5166.0,440.2912,441.1526,440.1208,440.1208,5166.0
2021-02-25 11:25:00,465.03,465.31,464.73,465.02,4647.0,440.1965,440.4616,439.9125,440.187,4647.0
2021-02-25 11:30:00,464.92,465.04,464.52,464.52,5497.0,440.0924,440.206,439.7137,439.7137,5497.0
2021-02-25 11:35:00,464.37,464.45,463.76,464.04,10755.0,439.5718,439.6475,438.9943,439.2594,10755.0
2021-02-25 11:40:00,463.98,463.98,463.32,463.33,2811.0,439.2026,439.2026,438.5778,438.5873,2811.0
2021-02-25 11:45:00,463.14,463.14,462.17,462.54,11353.0,438.4074,438.4074,437.4892,437.8395,11353.0
2021-02-25 11:50:00,461.99,462.76,461.63,462.46,3671.0,437.3188,438.0477,436.9781,437.7637,3671.0
2021-02-25 11:55:00,462.46,462.65,461.66,461.9,5045.0,437.7637,437.9436,437.0065,437.2337,5045.0
2021-02-25 12:00:00,461.7,461.98,460.85,461.46,3945.0,437.0443,437.3094,436.2397,436.8171,3945.0
2021-02-25 12:05:00,461.82,461.82,461.18,461.37,3369.0,437.1579,437.1579,436.5521,436.732,3369.0
2021-02-25 12:10:00,461.14,461.85,460.29,461.85,5816.0,436.5142,437.1863,435.7096,437.1863,5816.0
2021-02-25 12:15:00,461.84,462.05,461.32,461.32,2486.0,437.1769,437.3756,436.6846,436.6846,2486.0
2021-02-25 12:20:00,461.33,461.69,460.61,461.36,17532.0,436.6941,437.0349,436.0125,436.7225,17532.0
2021-02-25 12:25:00,461.07,461.07,460.0,460.11,6352.0,436.448,436.448,435.4351,435.5392,6352.0
2021-02-25 12:30:00,459.78,459.78,458.6,458.69,18651.0,435.2269,435.2269,434.1099,434.1951,18651.0
2021-02-25 12:35:00,458.76,459.51,458.21,459.51,4314.0,434.2613,434.9713,433.7407,434.9713,4314.0
2021-02-25 12:40:00,459.85,459.85,458.84,459.13,6648.0,435.2931,435.2931,434.3371,434.6116,6648.0
2021-02-25 12:45:00,459.39,459.95,458.59,459.34,7631.0,434.8577,435.3878,434.1004,434.8104,7631.0
2021-02-25 12:50:00,458.98,459.23,457.33,457.33,5099.0,434.4696,434.7062,432.9077,432.9077,5099.0
2021-02-25 12:55:00,457.18,457.59,456.23,456.4,7492.0,432.7657,433.1538,431.8664,432.0274,7492.0
2021-02-25 13:00:00,456.27,457.38,455.48,456.22,11465.0,431.9043,432.955,431.1565,431.857,11465.0
2021-02-25 13:05:00,456.33,457.09,455.76,457.09,12337.0,431.9611,432.6805,431.4215,432.6805,12337.0
2021-02-25 13:10:00,457.55,458.31,456.69,458.31,10841.0,433.116,433.8354,432.3019,433.8354,10841.0
2021-02-25 13:15:00,458.73,459.25,457.88,459.25,31018.0,434.2329,434.7252,433.4283,434.7252,31018.0
2021-02-25 13:20:00,459.27,460.07,459.04,459.68,28115.0,434.7441,435.5014,434.5264,435.1322,28115.0
2021-02-25 13:25:00,459.8,460.41,458.92,460.09,9943.0,435.2458,435.8232,434.4128,435.5203,9943.0
2021-02-25 13:30:00,460.21,460.21,458.92,459.19,6538.0,435.6339,435.6339,434.4128,434.6684,6538.0
2021-02-25 13:35:00,459.27,460.1,458.41,460.1,3520.0,434.7441,435.5298,433.93,435.5298,3520.0
2021-02-25 13:40:00,460.06,460.61,459.49,460.38,11661.0,435.4919,436.0125,434.9524,435.7948,11661.0
2021-02-25 13:45:00,460.59,460.59,459.9,460.24,4153.0,435.9936,435.9936,435.3405,435.6623,4153.0
2021-02-25 13:50:00,460.23,460.23,458.63,458.84,4200.0,435.6528,435.6528,434.1383,434.3371,4200.0
2021-02-25 13:55:00,458.86,459.43,458.28,459.16,4782.0,434.356,434.8956,433.807,434.64,4782.0
2021-02-25 14:00:00,459.51,460.65,459.51,460.5,8128.0,434.9713,436.0504,434.9713,435.9084,8128.0
2021-02-25 14:05:00,460.51,461.03,460.46,460.77,6220.0,435.9179,436.4101,435.8706,436.164,6220.0
2021-02-25 14:10:00,461.15,461.66,461.15,461.23,3880.0,436.5237,437.0065,436.5237,436.5994,3880.0
2021-02-25 14:15:00,461.13,462.02,461.13,462.02,2707.0,436.5048,437.3472,436.5048,437.3472,2707.0
2021-02-25 14:20:00,462.16,462.69,461.97,462.69,3676.0,437.4798,437.9815,437.2999,437.9815,3676.0
2021-02-25 14:25:00,462.18,462.8,462.18,462.69,1828.0,437.4987,438.0856,437.4987,437.9815,1828.0
2021-02-25 14:30:00,462.41,462.41,461.46,461.46,2229.0,437.7164,437.7164,436.8171,436.8171,2229.0
2021-02-25 14:35:00,461.45,461.45,460.52,460.53,9650.0,436.8077,436.8077,435.9273,435.9368,9650.0
2021-02-25 14:40:00,460.58,461.2,460.46,460.85,6714.0,435.9841,436.571,435.8706,436.2397,6714.0
2021-02-25 14:45:00,461.02,461.17,460.1,460.23,4100.0,436.4006,436.5426,435.5298,435.6528,4100.0
2021-02-25 14:50:00,460.53,460.87,459.87,459.89,3796.0,435.9368,436.2587,435.3121,435.331,3796.0
2021-02-25 14:55:00,459.95,460.34,459.68,459.84,5233.0,435.3878,435.757,435.1322,435.2837,5233.0
2021-02-25 15:00:00,460.4,460.4,459.22,459.26,1900.0,435.8138,435.8138,434.6968,434.7346,1900.0
2021-02-25 15:05:00,459.2,459.22,457.26,457.44,11528.0,434.6778,434.6968,432.8414,433.0118,11528.0
2021-02-25 15:10:00,457.7,458.43,457.64,458.02,10489.0,433.2579,433.949,433.2011,433.5609,10489.0
2021-02-25 15:15:00,457.48,457.86,456.96,457.21,6033.0,433.0497,433.4094,432.5575,432.7941,6033.0
2021-02-25 15:20:00,457.67,457.67,456.43,456.43,15395.0,433.2295,433.2295,432.0558,432.0558,15395.0
2021-02-25 15:25:00,456.55,457.27,456.38,456.6,12426.0,432.1694,432.8509,432.0084,432.2167,12426.0
2021-02-25 15:30:00,456.29,457.31,455.7,455.7,16458.0,431.9232,432.8888,431.3647,431.3647,16458.0
2021-02-25 15:35:00,455.52,455.53,454.29,455.14,15722.0,431.1944,431.2038,430.03,430.8346,15722.0
2021-02-25 15:40:00,455.16,456.46,454.37,455.9,13077.0,430.8536,432.0842,430.1058,431.5541,13077.0
2021-02-25 15:45:00,456.05,457.57,455.88,457.03,12675.0,431.6961,433.1349,431.5351,432.6237,12675.0
2021-02-25 15:50:00,456.82,457.16,455.58,456.32,34185.0,432.4249,432.7468,431.2512,431.9516,34185.0
2021-02-25 15:55:00,456.2,456.22,455.32,455.39,44319.0,431.838,431.857,431.005,431.0713,44319.0
2021-02-26 09:30:00,457.34,458.15,456.22,457.19,42671.0,432.9172,433.6839,431.857,432.7752,42671.0
2021-02-26 09:35:00,456.77,457.53,456.0,457.23,24703.0,432.3776,433.097,431.6487,432.813,24703.0
2021-02-26 09:40:00,457.37,459.32,457.2,459.2,11340.0,432.9456,434.7914,432.7846,434.6778,11340.0
2021-02-26 09:45:00,459.13,460.1,458.13,458.27,8774.0,434.6116,435.5298,433.665,433.7975,8774.0
2021-02-26 09:50:00,458.42,458.59,456.95,456.97,9751.0,433.9395,434.1004,432.548,432.5669,9751.0
2021-02-26 09:55:00,456.72,456.72,455.45,455.92,10858.0,432.3303,432.3303,431.1281,431.573,10858.0
2021-02-26 10:00:00,455.7,455.84,453.1,455.02,17418.0,431.3647,431.4973,428.9036,430.7211,17418.0
2021-02-26 10:05:00,455.07,455.07,452.91,452.93,5219.0,430.7684,430.7684,428.7237,428.7427,5219.0
2021-02-26 10:10:00,452.82,453.53,452.15,452.86,8612.0,428.6385,429.3106,428.0043,428.6764,8612.0
2021-02-26 10:15:00,452.24,453.21,451.54,452.58,7034.0,428.0895,429.0077,427.4269,428.4114,7034.0
2021-02-26 10:20:00,452.58,452.69,451.02,451.16,15185.0,428.4114,428.5155,426.9347,427.0672,15185.0
2021-02-26 10:25:00,451.0,452.52,449.53,449.53,9795.0,426.9157,428.3546,425.5242,425.5242,9795.0
2021-02-26 10:30:00,449.59,451.15,449.59,450.66,7835.0,425.581,427.0577,425.581,426.5939,7835.0
2021-02-26 10:35:00,450.8,454.22,450.47,453.81,7676.0,426.7264,429.9638,426.414,429.5757,7676.0
2021-02-26 10:40:00,453.69,454.2,453.19,453.99,18450.0,429.4621,429.9448,428.9888,429.7461,18450.0
2021-02-26 10:45:00,454.3,455.1,454.3,455.06,3958.0,430.0395,430.7968,430.0395,430.7589,3958.0
2021-02-26 10:50:00,454.47,455.34,453.88,454.82,7363.0,430.2004,431.024,429.6419,430.5317,7363.0
2021-02-26 10:55:00,454.82,454.94,453.72,454.78,4920.0,430.5317,430.6453,429.4905,430.4939,4920.0
2021-02-26 11:00:00,454.28,456.25,453.91,456.15,3920.0,430.0206,431.8854,429.6703,431.7907,3920.0
2021-02-26 11:05:00,455.89,456.52,455.85,456.13,6220.0,431.5446,432.141,431.5067,431.7718,6220.0
2021-02-26 11:10:00,456.11,456.11,455.24,455.61,3300.0,431.7528,431.7528,430.9293,431.2796,3300.0
2021-02-26 11:15:00,455.93,456.55,454.96,455.15,7187.0,431.5825,432.1694,430.6643,430.8441,7187.0
2021-02-26 11:20:00,455.33,455.57,454.83,455.12,5274.0,431.0145,431.2417,430.5412,430.8157,5274.0
2021-02-26 11:25:00,455.3,456.01,455.29,455.48,6610.0,430.9861,431.6582,430.9766,431.1565,6610.0
2021-02-26 11:30:00,455.56,457.15,455.43,457.15,6546.0,431.2322,432.7373,431.1092,432.7373,6546.0
2021-02-26 11:35:00,457.02,458.02,457.02,458.02,20003.0,432.6143,433.5609,432.6143,433.5609,20003.0
2021-02-26 11:40:00,458.03,458.34,457.24,457.39,4762.0,433.5703,433.8638,432.8225,432.9645,4762.0
2021-02-26 11:45:00,457.4,457.45,456.54,457.1,13484.0,432.974,433.0213,432.1599,432.69,13484.0
2021-02-26 11:50:00,456.88,456.88,456.09,456.23,8472.0,432.4817,432.4817,431.7339,431.8664,8472.0
2021-02-26 11:55:00,456.11,457.14,456.11,457.14,6747.0,431.7528,432.7278,431.7528,432.7278,6747.0
2021-02-26 12:00:00,457.2,458.15,457.16,458.14,4787.0,432.7846,433.6839,432.7468,433.6744,4787.0
2021-02-26 12:05:00,457.85,458.62,457.34,458.62,2501.0,433.3999,434.1288,432.9172,434.1288,2501.0
2021-02-26 12:10:00,459.24,459.97,459.04,459.97,5780.0,434.7157,435.4067,434.5264,435.4067,5780.0
2021-02-26 12:15:00,459.64,460.2,459.43,459.68,2186.0,435.0943,435.6244,434.8956,435.1322,2186.0
2021-02-26 12:20:00,460.01,460.05,459.69,459.81,24258.0,435.4446,435.4824,435.1417,435.2553,24258.0
2021-02-26 12:25:00,460.09,460.09,458.97,459.11,1971.0,435.5203,435.5203,434.4601,434.5926,1971.0
2021-02-26 12:30:00,459.44,460.23,459.43,460.08,2171.0,434.905,435.6528,434.8956,435.5108,2171.0
2021-02-26 12:35:00,460.17,460.77,459.97,460.29,7102.0,435.596,436.164,435.4067,435.7096,7102.0
2021-02-26 12:40:00,459.89,460.17,459.84,459.84,2200.0,435.331,435.596,435.2837,435.2837,2200.0
2021-02-26 12:45:00,459.95,460.08,459.64,460.08,1506.0,435.3878,435.5108,435.0943,435.5108,1506.0
2021-02-26 12:50:00,459.52,460.96,459.49,460.3,6592.0,434.9807,436.3439,434.9524,435.7191,6592.0
2021-02-26 12:55:00,459.99,460.11,458.61,458.61,4666.0,435.4257,435.5392,434.1193,434.1193,4666.0
2021-02-26 13:00:00,458.54,458.54,457.66,458.13,4403.0,434.0531,434.0531,433.2201,433.665,4403.0
2021-02-26 13:05:00,457.76,459.04,457.74,459.04,2116.0,433.3147,434.5264,433.2958,434.5264,2116.0
2021-02-26 13:10:00,459.05,459.31,458.72,459.07,4343.0,434.5358,434.782,434.2235,434.5548,4343.0
2021-02-26 13:15:00,459.08,459.67,459.08,459.63,1207.0,434.5642,435.1227,434.5642,435.0849,1207.0
2021-02-26 13:20:00,459.84,460.21,459.84,459.92,4970.0,435.2837,435.6339,435.2837,435.3594,4970.0
2021-02-26 13:25:00,460.23,460.26,459.97,460.15,500.0,435.6528,435.6812,435.4067,435.5771,500.0
2021-02-26 13:30:00,460.25,460.25,458.69,458.78,2706.0,435.6718,435.6718,434.1951,434.2803,2706.0
2021-02-26 13:35:00,458.35,458.59,457.94,457.94,4212.0,433.8732,434.1004,433.4851,433.4851,4212.0
2021-02-26 13:40:00,458.03,458.6,458.03,458.6,3361.0,433.5703,434.1099,433.5703,434.1099,3361.0
2021-02-26 13:45:00,459.11,459.11,456.54,456.9,10019.0,434.5926,434.5926,432.1599,432.5007,10019.0
2021-02-26 13:50:00,456.9,457.06,456.87,456.96,2580.0,432.5007,432.6521,432.4723,432.5575,2580.0
2021-02-26 13:55:00,456.89,458.0,456.89,457.82,2038.0,432.4912,433.5419,432.4912,433.3715,2038.0
2021-02-26 14:00:00,457.43,458.02,457.08,457.13,3682.0,433.0024,433.5609,432.6711,432.7184,3682.0
2021-02-26 14:05:00,457.19,457.47,456.68,457.25,6577.0,432.7752,433.0402,432.2924,432.832,6577.0
2021-02-26 14:10:00,456.82,457.23,456.56,457.1,2559.0,432.4249,432.813,432.1788,432.69,2559.0
2021-02-26 14:15:00,456.83,457.32,455.35,455.35,7092.0,432.4344,432.8982,431.0334,431.0334,7092.0
2021-02-26 14:20:00,455.18,455.81,454.82,455.48,7144.0,430.8725,431.4689,430.5317,431.1565,7144.0
2021-02-26 14:25:00,455.38,456.23,455.38,455.82,2889.0,431.0618,431.8664,431.0618,431.4783,2889.0
2021-02-26 14:30:00,455.62,456.77,455.46,456.21,4506.0,431.289,432.3776,431.1376,431.8475,4506.0
2021-02-26 14:35:00,457.06,457.06,456.57,456.6,4249.0,432.6521,432.6521,432.1883,432.2167,4249.0
2021-02-26 14:40:00,456.62,456.66,455.8,455.8,2700.0,432.2356,432.2735,431.4594,431.4594,2700.0
2021-02-26 14:45:00,456.63,457.52,456.63,457.52,1890.0,432.2451,433.0876,432.2451,433.0876,1890.0
2021-02-26 14:50:00,457.55,457.68,457.25,457.43,1886.0,433.116,433.239,432.832,433.0024,1886.0
2021-02-26 14:55:00,457.34,457.68,457.29,457.42,6991.0,432.9172,433.239,432.8698,432.9929,6991.0
2021-02-26 15:00:00,457.59,458.27,457.59,458.27,2676.0,433.1538,433.7975,433.1538,433.7975,2676.0
2021-02-26 15:05:00,458.28,458.89,458.2,458.89,4614.0,433.807,434.3844,433.7312,434.3844,4614.0
2021-02-26 15:10:00,458.85,458.87,458.26,458.26,2370.0,434.3465,434.3655,433.788,433.788,2370.0
2021-02-26 15:15:00,458.27,458.92,458.27,458.76,3173.0,433.7975,434.4128,433.7975,434.2613,3173.0
2021-02-26 15:20:00,458.68,458.9,457.6,457.6,4276.0,434.1856,434.3939,433.1633,433.1633,4276.0
2021-02-26 15:25:00,457.29,457.43,456.87,456.89,6135.0,432.8698,433.0024,432.4723,432.4912,6135.0
2021-02-26 15:30:00,456.92,457.21,456.77,457.12,12564.0,432.5196,432.7941,432.3776,432.7089,12564.0
2021-02-26 15:35:00,457.15,457.33,456.91,457.32,4771.0,432.7373,432.9077,432.5101,432.8982,4771.0
2021-02-26 15:40:00,457.13,458.12,456.92,457.83,8814.0,432.7184,433.6555,432.5196,433.381,8814.0
2021-02-26 15:45:00,457.94,459.47,457.93,459.26,16370.0,433.4851,434.9334,433.4757,434.7346,16370.0
2021-02-26 15:50:00,458.81,458.81,456.07,456.07,19018.0,434.3087,434.3087,431.715,431.715,19018.0
2021-02-26 15:55:00,455.91,456.43,454.5,454.75,88759.0,431.5635,432.0558,430.2288,430.4655,88759.0
2021-03-01 09:30:00,463.57,464.68,463.44,464.15,39249.0,438.8145,439.8652,438.6914,439.3635,39249.0
2021-03-01 09:35:00,464.4,464.72,463.7,464.09,41741.0,439.6001,439.9031,438.9375,439.3067,41741.0
2021-03-01 09:40:00,463.74,465.02,463.64,464.89,33824.0,438.9754,440.187,438.8807,440.064,33824.0
2021-03-01 09:45:00,464.88,465.14,463.97,463.97,17429.0,440.0545,440.3006,439.1931,439.1931,17429.0
2021-03-01 09:50:00,463.81,464.14,463.19,463.54,5012.0,439.0417,439.354,438.4548,438.7861,5012.0
2021-03-01 09:55:00,463.84,464.12,463.58,463.93,1968.0,439.0701,439.3351,438.8239,439.1552,1968.0
2021-03-01 10:00:00,464.12,465.12,463.54,465.06,4639.0,439.3351,440.2817,438.7861,440.2249,4639.0
2021-03-01 10:05:00,465.25,465.44,464.8,465.04,5835.0,440.4048,440.5846,439.9788,440.206,5835.0
2021-03-01 10:10:00,464.94,465.17,464.7,465.1,3119.0,440.1113,440.329,439.8841,440.2628,3119.0
2021-03-01 10:15:00,465.44,466.33,465.43,466.13,5706.0,440.5846,441.4271,440.5751,441.2378,5706.0
2021-03-01 10:20:00,466.03,466.36,465.98,466.19,1348.0,441.1431,441.4555,441.0958,441.2946,1348.0
2021-03-01 10:25:00,466.0,466.0,464.95,465.09,3654.0,441.1147,441.1147,440.1208,440.2533,3654.0
2021-03-01 10:30:00,465.13,465.71,464.61,465.71,4838.0,440.2912,440.8402,439.7989,440.8402,4838.0
2021-03-01 10:35:00,465.56,466.41,465.56,466.17,6989.0,440.6982,441.5028,440.6982,441.2756,6989.0
2021-03-01 10:40:00,466.43,466.66,466.06,466.52,1974.0,441.5217,441.7395,441.1715,441.6069,1974.0
2021-03-01 10:45:00,465.96,466.78,465.96,466.78,2731.0,441.0768,441.8531,441.0768,441.8531,2731.0
2021-03-01 10:50:00,466.7,466.86,466.0,466.08,8937.0,441.7773,441.9288,441.1147,441.1904,8937.0
2021-03-01 10:55:00,466.2,466.85,466.17,466.71,72129.0,441.304,441.9193,441.2756,441.7868,72129.0
2021-03-01 11:00:00,466.84,466.84,466.14,466.31,14743.0,441.9098,441.9098,441.2472,441.4082,14743.0
2021-03-01 11:05:00,466.31,466.66,466.14,466.66,1515.0,441.4082,441.7395,441.2472,441.7395,1515.0
2021-03-01 11:10:00,466.5,467.14,466.49,466.87,5205.0,441.588,442.1938,441.5785,441.9382,5205.0
2021-03-01 11:15:00,467.03,467.58,467.02,467.5,11461.0,442.0897,442.6103,442.0802,442.5346,11461.0
2021-03-01 11:20:00,467.46,467.47,466.99,467.15,4233.0,442.4967,442.5062,442.0518,442.2033,4233.0
2021-03-01 11:25:00,467.02,467.06,466.43,466.49,3145.0,442.0802,442.1181,441.5217,441.5785,3145.0
2021-03-01 11:30:00,466.82,466.91,466.39,466.76,5497.0,441.8909,441.9761,441.4839,441.8341,5497.0
2021-03-01 11:35:00,466.69,467.16,466.59,466.59,3103.0,441.7679,442.2128,441.6732,441.6732,3103.0
2021-03-01 11:40:00,466.64,467.3,466.64,467.28,9871.0,441.7205,442.3453,441.7205,442.3264,9871.0
2021-03-01 11:45:00,467.17,467.29,467.02,467.22,16571.0,442.2222,442.3358,442.0802,442.2696,16571.0
2021-03-01 11:50:00,467.13,467.31,467.02,467.27,13372.0,442.1844,442.3547,442.0802,442.3169,13372.0
2021-03-01 11:55:00,467.32,467.56,467.16,467.49,4678.0,442.3642,442.5914,442.2128,442.5251,4678.0
2021-03-01 12:00:00,467.42,467.87,467.42,467.66,7325.0,442.4589,442.8848,442.4589,442.6861,7325.0
2021-03-01 12:05:00,467.38,467.91,467.38,467.83,3552.0,442.421,442.9227,442.421,442.847,3552.0
2021-03-01 12:10:00,467.91,468.13,467.88,467.88,3073.0,442.9227,443.131,442.8943,442.8943,3073.0
2021-03-01 12:15:00,467.81,467.84,467.08,467.33,3948.0,442.828,442.8564,442.137,442.3737,3948.0
2021-03-01 12:20:00,467.23,467.44,467.13,467.2,2320.0,442.279,442.4778,442.1844,442.2506,2320.0
2021-03-01 12:25:00,467.24,467.3,467.06,467.17,1463.0,442.2885,442.3453,442.1181,442.2222,1463.0
2021-03-01 12:30:00,467.39,467.6,467.23,467.53,1100.0,442.4305,442.6293,442.279,442.563,1100.0
2021-03-01 12:35:00,467.57,467.69,467.23,467.23,2694.0,442.6009,442.7145,442.279,442.279,2694.0
2021-03-01 12:40:00,467.28,467.34,466.93,467.05,2917.0,442.3264,442.3831,441.995,442.1086,2917.0
2021-03-01 12:45:00,467.16,467.99,467.16,467.99,750.0,442.2128,442.9984,442.2128,442.9984,750.0
2021-03-01 12:50:00,468.2,468.21,467.93,467.94,3076.0,443.1972,443.2067,442.9416,442.9511,3076.0
2021-03-01 12:55:00,467.83,467.83,467.15,467.15,3218.0,442.847,442.847,442.2033,442.2033,3218.0
2021-03-01 13:00:00,467.04,467.04,466.61,467.01,2800.0,442.0992,442.0992,441.6921,442.0708,2800.0
2021-03-01 13:05:00,467.07,467.19,466.98,466.98,6740.0,442.1276,442.2412,442.0424,442.0424,6740.0
2021-03-01 13:10:00,466.72,466.76,466.23,466.26,8262.0,441.7963,441.8341,441.3324,441.3608,8262.0
2021-03-01 13:15:00,466.2,466.2,466.01,466.15,2200.0,441.304,441.304,441.1242,441.2567,2200.0
2021-03-01 13:20:00,466.05,466.73,466.05,466.73,3942.0,441.162,441.8057,441.162,441.8057,3942.0
2021-03-01 13:25:00,466.86,467.4,466.86,467.4,2234.0,441.9288,442.4399,441.9288,442.4399,2234.0
2021-03-01 13:30:00,467.64,467.71,467.64,467.66,1450.0,442.6671,442.7334,442.6671,442.6861,1450.0
2021-03-01 13:35:00,467.97,468.01,467.88,467.94,2724.0,442.9795,443.0174,442.8943,442.9511,2724.0
2021-03-01 13:40:00,468.14,468.14,468.13,468.13,6566.0,443.1404,443.1404,443.131,443.131,6566.0
2021-03-01 13:45:00,467.9,468.1,467.59,468.1,2899.0,442.9132,443.1026,442.6198,443.1026,2899.0
2021-03-01 13:50:00,467.83,468.08,467.75,467.75,2004.0,442.847,443.0836,442.7713,442.7713,2004.0
2021-03-01 13:55:00,467.92,468.03,467.92,467.92,984.0,442.9322,443.0363,442.9322,442.9322,984.0
2021-03-01 14:00:00,468.05,468.38,467.98,468.27,3143.0,443.0552,443.3676,442.989,443.2635,3143.0
2021-03-01 14:05:00,468.25,468.89,468.25,468.57,23034.0,443.2446,443.8504,443.2446,443.5475,23034.0
2021-03-01 14:10:00,468.51,468.79,468.47,468.67,4666.0,443.4907,443.7557,443.4528,443.6421,4666.0
2021-03-01 14:15:00,468.52,468.57,468.38,468.42,4420.0,443.5001,443.5475,443.3676,443.4055,4420.0
2021-03-01 14:20:00,468.4,468.61,468.4,468.61,2393.0,443.3865,443.5853,443.3865,443.5853,2393.0
2021-03-01 14:25:00,468.58,468.69,468.57,468.69,600.0,443.5569,443.6611,443.5475,443.6611,600.0
2021-03-01 14:30:00,468.72,468.81,468.7,468.75,1311.0,443.6895,443.7746,443.6705,443.7178,1311.0
2021-03-01 14:35:00,469.0,469.0,468.9,468.94,600.0,443.9545,443.9545,443.8598,443.8977,600.0
2021-03-01 14:40:00,469.1,469.27,469.07,469.09,11634.0,444.0492,444.2101,444.0208,444.0397,11634.0
2021-03-01 14:45:00,469.13,469.19,468.79,469.05,8758.0,444.0776,444.1344,443.7557,444.0018,8758.0
2021-03-01 14:50:00,469.13,469.49,469.13,469.49,1700.0,444.0776,444.4183,444.0776,444.4183,1700.0
2021-03-01 14:55:00,469.4,469.5,469.16,469.16,10456.0,444.3331,444.4278,444.106,444.106,10456.0
2021-03-01 15:00:00,469.1,469.33,469.08,469.25,9310.0,444.0492,444.2669,444.0302,444.1911,9310.0
2021-03-01 15:05:00,469.13,469.13,468.88,468.99,4929.0,444.0776,444.0776,443.8409,443.945,4929.0
2021-03-01 15:10:00,468.99,469.0,468.63,468.63,2460.0,443.945,443.9545,443.6043,443.6043,2460.0
2021-03-01 15:15:00,468.55,468.55,468.12,468.42,6709.0,443.5285,443.5285,443.1215,443.4055,6709.0
2021-03-01 15:20:00,468.57,468.62,468.4,468.4,637.0,443.5475,443.5948,443.3865,443.3865,637.0
2021-03-01 15:25:00,468.4,468.4,468.11,468.35,2451.0,443.3865,443.3865,443.112,443.3392,2451.0
2021-03-01 15:30:00,468.58,468.6,468.12,468.12,8340.0,443.5569,443.5759,443.1215,443.1215,8340.0
2021-03-01 15:35:00,468.39,468.44,467.71,467.85,12838.0,443.3771,443.4244,442.7334,442.8659,12838.0
2021-03-01 15:40:00,467.73,468.05,467.73,467.97,3462.0,442.7523,443.0552,442.7523,442.9795,3462.0
2021-03-01 15:45:00,467.8,468.17,467.49,467.49,18358.0,442.8186,443.1688,442.5251,442.5251,18358.0
2021-03-01 15:50:00,467.32,467.87,467.31,467.78,37169.0,442.3642,442.8848,442.3547,442.7996,37169.0
2021-03-01 15:55:00,467.76,467.8,466.9,467.65,70647.0,442.7807,442.8186,441.9666,442.6766,70647.0
2021-03-02 09:30:00,467.23,468.24,465.66,465.89,33052.0,442.279,443.2351,440.7929,441.0106,33052.0
2021-03-02 09:35:00,465.53,465.85,465.1,465.45,32954.0,440.6698,440.9727,440.2628,440.5941,32954.0
2021-03-02 09:40:00,465.37,465.37,464.06,465.3,19827.0,440.5183,440.5183,439.2783,440.4521,19827.0
2021-03-02 09:45:00,465.31,465.64,463.81,463.93,20276.0,440.4616,440.7739,439.0417,439.1552,20276.0
2021-03-02 09:50:00,463.8,465.03,463.56,464.88,9591.0,439.0322,440.1965,438.805,440.0545,9591.0
2021-03-02 09:55:00,465.41,466.11,465.08,465.65,17188.0,440.5562,441.2188,440.2438,440.7834,17188.0
2021-03-02 10:00:00,465.38,465.78,464.72,465.32,5148.0,440.5278,440.9065,439.9031,440.471,5148.0
2021-03-02 10:05:00,464.82,465.69,464.73,465.54,7496.0,439.9977,440.8213,439.9125,440.6793,7496.0
2021-03-02 10:10:00,465.52,465.69,463.3,463.44,16417.0,440.6603,440.8213,438.5589,438.6914,16417.0
2021-03-02 10:15:00,463.55,465.15,463.5,464.8,3480.0,438.7955,440.3101,438.7482,439.9788,3480.0
2021-03-02 10:20:00,464.58,464.97,464.35,464.35,1552.0,439.7705,440.1397,439.5528,439.5528,1552.0
2021-03-02 10:25:00,463.8,464.29,463.04,463.12,14422.0,439.0322,439.496,438.3128,438.3885,14422.0
2021-03-02 10:30:00,462.65,463.93,462.64,463.42,4444.0,437.9436,439.1552,437.9341,438.6725,4444.0
2021-03-02 10:35:00,463.45,463.65,462.39,462.39,2989.0,438.7009,438.8902,437.6975,437.6975,2989.0
2021-03-02 10:40:00,462.25,462.78,461.88,462.52,7150.0,437.565,438.0667,437.2147,437.8205,7150.0
2021-03-02 10:45:00,462.21,463.55,461.93,463.54,13705.0,437.5271,438.7955,437.2621,438.7861,13705.0
2021-03-02 10:50:00,463.85,463.85,463.49,463.7,4141.0,439.0795,439.0795,438.7387,438.9375,4141.0
2021-03-02 10:55:00,463.93,463.96,463.27,463.27,8191.0,439.1552,439.1836,438.5305,438.5305,8191.0
2021-03-02 11:00:00,463.36,463.36,461.56,462.85,10076.0,438.6157,438.6157,436.9118,438.1329,10076.0
2021-03-02 11:05:00,463.12,463.65,463.12,463.59,4530.0,438.3885,438.8902,438.3885,438.8334,4530.0
2021-03-02 11:10:00,463.52,463.66,462.81,463.58,3600.0,438.7671,438.8997,438.0951,438.8239,3600.0
2021-03-02 11:15:00,462.98,463.18,462.32,462.91,5246.0,438.256,438.4453,437.6312,438.1897,5246.0
2021-03-02 11:20:00,463.29,463.3,461.76,461.91,6067.0,438.5494,438.5589,437.1011,437.2431,6067.0
2021-03-02 11:25:00,461.8,462.96,461.79,462.96,6060.0,437.139,438.237,437.1295,438.237,6060.0
2021-03-02 11:30:00,462.93,462.94,461.4,461.42,8806.0,438.2086,438.2181,436.7604,436.7793,8806.0
2021-03-02 11:35:00,461.67,461.67,461.2,461.31,4222.0,437.0159,437.0159,436.571,436.6752,4222.0
2021-03-02 11:40:00,461.02,461.08,460.41,460.71,5361.0,436.4006,436.4574,435.8232,436.1072,5361.0
2021-03-02 11:45:00,460.65,461.5,460.44,461.5,13849.0,436.0504,436.855,435.8516,436.855,13849.0
2021-03-02 11:50:00,461.37,462.01,461.07,461.99,11238.0,436.732,437.3378,436.448,437.3188,11238.0
2021-03-02 11:55:00,461.82,461.85,461.59,461.59,6418.0,437.1579,437.1863,436.9402,436.9402,6418.0
2021-03-02 12:00:00,461.61,461.89,461.16,461.89,4563.0,436.9591,437.2242,436.5332,437.2242,4563.0
2021-03-02 12:05:00,462.19,462.19,461.72,461.77,8673.0,437.5082,437.5082,437.0633,437.1106,8673.0
2021-03-02 12:10:00,461.86,461.9,461.77,461.9,1812.0,437.1958,437.2337,437.1106,437.2337,1812.0
2021-03-02 12:15:00,462.04,462.75,462.04,462.67,4932.0,437.3662,438.0383,437.3662,437.9625,4932.0
2021-03-02 12:20:00,462.75,462.76,462.6,462.69,1308.0,438.0383,438.0477,437.8963,437.9815,1308.0
2021-03-02 12:25:00,462.65,462.65,462.47,462.57,2585.0,437.9436,437.9436,437.7732,437.8679,2585.0
2021-03-02 12:30:00,462.43,462.57,462.33,462.57,1829.0,437.7353,437.8679,437.6407,437.8679,1829.0
2021-03-02 12:35:00,462.44,463.24,462.44,463.17,1103.0,437.7448,438.5021,437.7448,438.4358,1103.0
2021-03-02 12:40:00,463.42,463.75,463.34,463.54,1780.0,438.6725,438.9849,438.5968,438.7861,1780.0
2021-03-02 12:45:00,463.42,463.44,463.01,463.05,5090.0,438.6725,438.6914,438.2844,438.3222,5090.0
2021-03-02 12:50:00,462.74,462.87,462.74,462.87,919.0,438.0288,438.1519,438.0288,438.1519,919.0
2021-03-02 12:55:00,463.18,463.18,462.81,462.91,4452.0,438.4453,438.4453,438.0951,438.1897,4452.0
2021-03-02 13:00:00,462.99,463.92,462.98,463.92,1114.0,438.2654,439.1458,438.256,439.1458,1114.0
2021-03-02 13:05:00,463.93,463.93,463.7,463.91,1150.0,439.1552,439.1552,438.9375,439.1363,1150.0
2021-03-02 13:10:00,463.92,464.13,463.92,464.13,400.0,439.1458,439.3446,439.1458,439.3446,400.0
2021-03-02 13:15:00,464.27,464.27,463.7,463.7,2273.0,439.4771,439.4771,438.9375,438.9375,2273.0
2021-03-02 13:20:00,463.28,463.65,463.05,463.62,3565.0,438.54,438.8902,438.3222,438.8618,3565.0
2021-03-02 13:25:00,463.48,463.48,463.15,463.15,310.0,438.7293,438.7293,438.4169,438.4169,310.0
2021-03-02 13:30:00,463.76,463.92,463.67,463.74,1874.0,438.9943,439.1458,438.9091,438.9754,1874.0
2021-03-02 13:35:00,464.06,464.31,464.05,464.24,1054.0,439.2783,439.515,439.2688,439.4487,1054.0
2021-03-02 13:40:00,464.26,464.26,463.8,463.83,20755.0,439.4676,439.4676,439.0322,439.0606,20755.0
2021-03-02 13:45:00,463.64,464.32,463.63,464.32,600.0,438.8807,439.5244,438.8713,439.5244,600.0
2021-03-02 13:50:00,464.25,464.25,463.89,463.89,400.0,439.4582,439.4582,439.1174,439.1174,400.0
2021-03-02 13:55:00,464.18,464.26,464.15,464.25,3551.0,439.3919,439.4676,439.3635,439.4582,3551.0
2021-03-02 14:00:00,464.07,464.31,464.04,464.05,5040.0,439.2878,439.515,439.2594,439.2688,5040.0
2021-03-02 14:05:00,463.89,464.04,462.93,462.94,6790.0,439.1174,439.2594,438.2086,438.2181,6790.0
2021-03-02 14:10:00,462.96,462.96,462.54,462.66,5200.0,438.237,438.237,437.8395,437.9531,5200.0
2021-03-02 14:15:00,462.6,462.73,462.02,462.21,3158.0,437.8963,438.0193,437.3472,437.5271,3158.0
2021-03-02 14:20:00,462.36,463.15,462.28,463.15,5184.0,437.6691,438.4169,437.5934,438.4169,5184.0
2021-03-02 14:25:00,463.29,463.29,462.81,462.81,3219.0,438.5494,438.5494,438.0951,438.0951,3219.0
2021-03-02 14:30:00,462.73,462.78,462.29,462.29,900.0,438.0193,438.0667,437.6028,437.6028,900.0
2021-03-02 14:35:00,462.72,463.18,462.72,463.18,1294.0,438.0099,438.4453,438.0099,438.4453,1294.0
2021-03-02 14:40:00,463.54,463.54,463.14,463.17,1439.0,438.7861,438.7861,438.4074,438.4358,1439.0
2021-03-02 14:45:00,463.02,463.61,463.02,463.58,2408.0,438.2938,438.8523,438.2938,438.8239,2408.0
2021-03-02 14:50:00,463.7,464.07,463.36,464.01,3311.0,438.9375,439.2878,438.6157,439.231,3311.0
2021-03-02 14:55:00,464.01,464.3,463.86,463.86,1914.0,439.231,439.5055,439.089,439.089,1914.0
2021-03-02 15:00:00,463.93,464.3,463.93,464.09,1233.0,439.1552,439.5055,439.1552,439.3067,1233.0
2021-03-02 15:05:00,463.96,464.29,463.91,464.2,3769.0,439.1836,439.496,439.1363,439.4108,3769.0
2021-03-02 15:10:00,464.3,464.37,463.79,463.83,2519.0,439.5055,439.5718,439.0227,439.0606,2519.0
2021-03-02 15:15:00,463.94,463.94,463.09,463.1,1503.0,439.1647,439.1647,438.3601,438.3696,1503.0
2021-03-02 15:20:00,462.8,462.97,462.49,462.49,6641.0,438.0856,438.2465,437.7921,437.7921,6641.0
2021-03-02 15:25:00,462.52,462.73,462.38,462.42,3597.0,437.8205,438.0193,437.688,437.7259,3597.0
2021-03-02 15:30:00,462.21,463.03,462.21,462.69,4687.0,437.5271,438.3033,437.5271,437.9815,4687.0
2021-03-02 15:35:00,462.7,462.7,462.07,462.34,10293.0,437.9909,437.9909,437.3946,437.6502,10293.0
2021-03-02 15:40:00,462.34,462.34,461.86,462.22,11753.0,437.6502,437.6502,437.1958,437.5366,11753.0
2021-03-02 15:45:00,462.15,462.61,461.84,461.87,16603.0,437.4703,437.9057,437.1769,437.2053,16603.0
2021-03-02 15:50:00,461.75,462.04,461.62,461.78,11727.0,437.0917,437.3662,436.9686,437.1201,11727.0
2021-03-02 15:55:00,461.71,461.72,460.76,460.94,26784.0,437.0538,437.0633,436.1545,436.3249,26784.0
2021-03-03 09:30:00,461.8,464.03,461.8,462.91,31590.0,437.139,439.2499,437.139,438.1897,31590.0
2021-03-03 09:35:00,462.96,463.46,460.92,461.37,18402.0,438.237,438.7103,436.306,436.732,18402.0
2021-03-03 09:40:00,461.03,461.91,460.85,461.17,14194.0,436.4101,437.2431,436.2397,436.5426,14194.0
2021-03-03 09:45:00,461.11,462.0,460.13,461.85,9630.0,436.4858,437.3283,435.5582,437.1863,9630.0
2021-03-03 09:50:00,462.67,462.75,462.1,462.1,2915.0,437.9625,438.0383,437.423,437.423,2915.0
2021-03-03 09:55:00,462.04,462.24,460.25,460.27,6029.0,437.3662,437.5555,435.6718,435.6907,6029.0
2021-03-03 10:00:00,460.61,460.9,459.89,460.46,2750.0,436.0125,436.2871,435.331,435.8706,2750.0
2021-03-03 10:05:00,460.41,461.3,459.76,460.88,3300.0,435.8232,436.6657,435.2079,436.2681,3300.0
2021-03-03 10:10:00,460.69,460.69,458.98,459.07,5117.0,436.0883,436.0883,434.4696,434.5548,5117.0
2021-03-03 10:15:00,459.27,459.27,458.14,458.31,4900.0,434.7441,434.7441,433.6744,433.8354,4900.0
2021-03-03 10:20:00,458.6,459.67,458.31,459.67,3109.0,434.1099,435.1227,433.8354,435.1227,3109.0
2021-03-03 10:25:00,459.9,460.77,459.2,459.58,8526.0,435.3405,436.164,434.6778,435.0375,8526.0
2021-03-03 10:30:00,459.19,460.48,458.71,460.48,2950.0,434.6684,435.8895,434.214,435.8895,2950.0
2021-03-03 10:35:00,460.44,461.03,460.05,460.96,8603.0,435.8516,436.4101,435.4824,436.3439,8603.0
2021-03-03 10:40:00,460.95,461.15,460.18,460.18,4610.0,436.3344,436.5237,435.6055,435.6055,4610.0
2021-03-03 10:45:00,460.18,461.66,460.18,461.04,5800.0,435.6055,437.0065,435.6055,436.4196,5800.0
2021-03-03 10:50:00,461.1,461.56,460.91,461.11,3684.0,436.4764,436.9118,436.2965,436.4858,3684.0
2021-03-03 10:55:00,461.18,462.37,460.66,461.98,20946.0,436.5521,437.6786,436.0599,437.3094,20946.0
2021-03-03 11:00:00,461.92,462.5,461.92,462.18,10160.0,437.2526,437.8016,437.2526,437.4987,10160.0
2021-03-03 11:05:00,462.24,462.59,462.24,462.49,1052.0,437.5555,437.8868,437.5555,437.7921,1052.0
2021-03-03 11:10:00,462.38,462.51,462.05,462.22,3957.0,437.688,437.8111,437.3756,437.5366,3957.0
2021-03-03 11:15:00,462.29,463.45,461.77,463.45,5905.0,437.6028,438.7009,437.1106,438.7009,5905.0
2021-03-03 11:20:00,463.39,463.87,463.33,463.75,1194.0,438.6441,439.0985,438.5873,438.9849,1194.0
2021-03-03 11:25:00,464.01,464.19,463.44,464.11,3210.0,439.231,439.4014,438.6914,439.3256,3210.0
2021-03-03 11:30:00,464.1,464.19,463.77,464.15,1650.0,439.3162,439.4014,439.0038,439.3635,1650.0
2021-03-03 11:35:00,464.13,464.15,463.28,463.28,2235.0,439.3446,439.3635,438.54,438.54,2235.0
2021-03-03 11:40:00,463.16,463.21,462.77,462.77,2391.0,438.4264,438.4737,438.0572,438.0572,2391.0
2021-03-03 11:45:00,462.65,462.84,462.5,462.5,1689.0,437.9436,438.1235,437.8016,437.8016,1689.0
2021-03-03 11:50:00,462.75,463.42,462.75,463.42,1000.0,438.0383,438.6725,438.0383,438.6725,1000.0
2021-03-03 11:55:00,463.42,463.78,462.91,462.92,3032.0,438.6725,439.0133,438.1897,438.1992,3032.0
2021-03-03 12:00:00,462.78,462.9,462.65,462.81,3391.0,438.0667,438.1803,437.9436,438.0951,3391.0
2021-03-03 12:05:00,462.86,462.86,462.59,462.62,562.0,438.1424,438.1424,437.8868,437.9152,562.0
2021-03-03 12:10:00,462.55,463.19,462.37,463.19,3317.0,437.8489,438.4548,437.6786,438.4548,3317.0
2021-03-03 12:15:00,462.65,462.89,462.41,462.41,600.0,437.9436,438.1708,437.7164,437.7164,600.0
2021-03-03 12:20:00,462.28,462.47,462.18,462.43,1350.0,437.5934,437.7732,437.4987,437.7353,1350.0
2021-03-03 12:25:00,462.4,462.4,462.15,462.36,1684.0,437.707,437.707,437.4703,437.6691,1684.0
2021-03-03 12:30:00,462.34,462.66,462.2,462.2,2585.0,437.6502,437.9531,437.5176,437.5176,2585.0
2021-03-03 12:35:00,462.22,462.54,462.04,462.54,2177.0,437.5366,437.8395,437.3662,437.8395,2177.0
2021-03-03 12:40:00,462.72,463.45,462.71,463.06,1971.0,438.0099,438.7009,438.0004,438.3317,1971.0
2021-03-03 12:45:00,463.0,463.0,462.92,462.95,500.0,438.2749,438.2749,438.1992,438.2276,500.0
2021-03-03 12:50:00,463.91,464.03,463.56,463.56,6527.0,439.1363,439.2499,438.805,438.805,6527.0
2021-03-03 12:55:00,463.24,463.24,463.0,463.01,2507.0,438.5021,438.5021,438.2749,438.2844,2507.0
2021-03-03 13:00:00,462.86,463.01,462.73,462.76,537.0,438.1424,438.2844,438.0193,438.0477,537.0
2021-03-03 13:05:00,462.86,462.9,462.59,462.59,5577.0,438.1424,438.1803,437.8868,437.8868,5577.0
2021-03-03 13:10:00,462.57,463.01,462.57,463.01,1368.0,437.8679,438.2844,437.8679,438.2844,1368.0
2021-03-03 13:15:00,463.09,464.25,463.09,464.25,8133.0,438.3601,439.4582,438.3601,439.4582,8133.0
2021-03-03 13:20:00,464.32,464.32,463.75,463.75,2715.0,439.5244,439.5244,438.9849,438.9849,2715.0
2021-03-03 13:25:00,463.91,464.14,463.83,464.13,1045.0,439.1363,439.354,439.0606,439.3446,1045.0
2021-03-03 13:30:00,463.54,463.56,462.89,463.33,15175.0,438.7861,438.805,438.1708,438.5873,15175.0
2021-03-03 13:35:00,463.38,463.87,463.33,463.84,12321.0,438.6346,439.0985,438.5873,439.0701,12321.0
2021-03-03 13:40:00,463.44,463.75,463.28,463.28,3048.0,438.6914,438.9849,438.54,438.54,3048.0
2021-03-03 13:45:00,462.66,462.66,462.34,462.34,1730.0,437.9531,437.9531,437.6502,437.6502,1730.0
2021-03-03 13:50:00,462.33,462.42,462.04,462.11,2612.0,437.6407,437.7259,437.3662,437.4324,2612.0
2021-03-03 13:55:00,461.55,461.65,461.48,461.48,1100.0,436.9023,436.997,436.8361,436.8361,1100.0
2021-03-03 14:00:00,461.68,461.79,460.18,460.19,4451.0,437.0254,437.1295,435.6055,435.615,4451.0
2021-03-03 14:05:00,460.24,460.24,459.28,459.6,5155.0,435.6623,435.6623,434.7536,435.0565,5155.0
2021-03-03 14:10:00,459.81,460.57,459.58,460.39,3734.0,435.2553,435.9747,435.0375,435.8043,3734.0
2021-03-03 14:15:00,460.54,460.55,459.92,459.96,7315.0,435.9463,435.9557,435.3594,435.3973,7315.0
2021-03-03 14:20:00,460.3,460.32,459.51,459.76,8762.0,435.7191,435.738,434.9713,435.2079,8762.0
2021-03-03 14:25:00,459.59,459.95,458.93,459.15,5450.0,435.047,435.3878,434.4223,434.6305,5450.0
2021-03-03 14:30:00,458.98,458.99,458.07,458.07,6175.0,434.4696,434.4791,433.6082,433.6082,6175.0
2021-03-03 14:35:00,458.08,460.24,458.08,460.07,10150.0,433.6176,435.6623,433.6176,435.5014,10150.0
2021-03-03 14:40:00,459.6,460.37,459.6,460.25,11273.0,435.0565,435.7854,435.0565,435.6718,11273.0
2021-03-03 14:45:00,459.9,459.92,459.0,459.49,4705.0,435.3405,435.3594,434.4885,434.9524,4705.0
2021-03-03 14:50:00,460.12,460.94,459.91,460.77,3857.0,435.5487,436.3249,435.3499,436.164,3857.0
2021-03-03 14:55:00,460.79,461.33,460.64,461.16,5354.0,436.1829,436.6941,436.0409,436.5332,5354.0
2021-03-03 15:00:00,461.16,461.34,460.54,461.34,4034.0,436.5332,436.7036,435.9463,436.7036,4034.0
2021-03-03 15:05:00,460.82,461.0,460.64,460.99,2023.0,436.2113,436.3817,436.0409,436.3722,2023.0
2021-03-03 15:10:00,461.24,461.64,461.08,461.18,3208.0,436.6089,436.9875,436.4574,436.5521,3208.0
2021-03-03 15:15:00,460.97,460.97,460.31,460.51,5256.0,436.3533,436.3533,435.7286,435.9179,5256.0
2021-03-03 15:20:00,460.43,460.51,459.53,459.53,5365.0,435.8422,435.9179,434.9902,434.9902,5365.0
2021-03-03 15:25:00,459.35,459.83,459.18,459.81,4200.0,434.8198,435.2742,434.6589,435.2553,4200.0
2021-03-03 15:30:00,459.75,459.88,459.2,459.29,46340.0,435.1985,435.3215,434.6778,434.763,46340.0
2021-03-03 15:35:00,459.2,459.49,459.03,459.04,6887.0,434.6778,434.9524,434.5169,434.5264,6887.0
2021-03-03 15:40:00,458.93,459.47,458.8,459.31,11525.0,434.4223,434.9334,434.2992,434.782,11525.0
2021-03-03 15:45:00,459.21,459.93,459.21,459.48,3151.0,434.6873,435.3689,434.6873,434.9429,3151.0
2021-03-03 15:50:00,459.37,459.38,457.93,457.93,19874.0,434.8388,434.8482,433.4757,433.4757,19874.0
2021-03-03 15:55:00,457.97,458.3,456.98,456.98,35594.0,433.5135,433.8259,432.5764,432.5764,35594.0
2021-03-04 09:30:00,456.41,458.24,456.0,458.23,22247.0,432.0368,433.7691,431.6487,433.7596,22247.0
2021-03-04 09:35:00,458.28,459.19,458.08,459.19,9023.0,433.807,434.6684,433.6176,434.6684,9023.0
2021-03-04 09:40:00,459.33,459.33,458.33,458.63,16103.0,434.8009,434.8009,433.8543,434.1383,16103.0
2021-03-04 09:45:00,458.83,459.05,455.44,455.5,17986.0,434.3276,434.5358,431.1186,431.1754,17986.0
2021-03-04 09:50:00,455.31,456.13,454.82,456.04,12790.0,430.9956,431.7718,430.5317,431.6866,12790.0
2021-03-04 09:55:00,455.77,456.41,455.02,455.37,16033.0,431.431,432.0368,430.7211,431.0524,16033.0
2021-03-04 10:00:00,455.5,455.71,453.97,453.97,39454.0,431.1754,431.3742,429.7271,429.7271,39454.0
2021-03-04 10:05:00,453.51,454.29,452.53,452.53,11869.0,429.2917,430.03,428.364,428.364,11869.0
2021-03-04 10:10:00,452.46,452.95,451.34,452.85,36581.0,428.2978,428.7616,427.2376,428.6669,36581.0
2021-03-04 10:15:00,452.85,453.25,450.84,450.84,10106.0,428.6669,429.0456,426.7643,426.7643,10106.0
2021-03-04 10:20:00,450.52,452.8,450.13,452.8,16542.0,426.4614,428.6196,426.0922,428.6196,16542.0
2021-03-04 10:25:00,452.37,453.35,452.0,453.17,3000.0,428.2126,429.1402,427.8623,428.9699,3000.0
2021-03-04 10:30:00,453.2,453.33,452.52,453.01,5369.0,428.9982,429.1213,428.3546,428.8184,5369.0
2021-03-04 10:35:00,452.98,454.71,452.98,454.63,13427.0,428.79,430.4276,428.79,430.3519,13427.0
2021-03-04 10:40:00,454.52,454.85,453.98,454.84,4938.0,430.2478,430.5601,429.7366,430.5507,4938.0
2021-03-04 10:45:00,454.74,455.46,454.34,454.64,5806.0,430.456,431.1376,430.0774,430.3614,5806.0
2021-03-04 10:50:00,454.49,454.91,452.7,452.71,8950.0,430.2194,430.6169,428.525,428.5344,8950.0
2021-03-04 10:55:00,452.81,455.13,452.68,454.46,6816.0,428.6291,430.8252,428.506,430.191,6816.0
2021-03-04 11:00:00,454.52,455.73,454.26,455.45,5671.0,430.2478,431.3931,430.0016,431.1281,5671.0
2021-03-04 11:05:00,455.59,455.59,453.99,454.26,15494.0,431.2606,431.2606,429.7461,430.0016,15494.0
2021-03-04 11:10:00,454.61,454.79,453.1,453.1,3350.0,430.333,430.5033,428.9036,428.9036,3350.0
2021-03-04 11:15:00,452.73,453.8,452.42,453.52,5076.0,428.5533,429.5662,428.2599,429.3012,5076.0
2021-03-04 11:20:00,453.66,454.33,453.15,454.33,2100.0,429.4337,430.0679,428.9509,430.0679,2100.0
2021-03-04 11:25:00,454.65,454.65,453.22,453.65,9136.0,430.3708,430.3708,429.0172,429.4242,9136.0
2021-03-04 11:30:00,454.14,455.12,453.51,453.51,13046.0,429.8881,430.8157,429.2917,429.2917,13046.0
2021-03-04 11:35:00,453.64,455.33,453.64,455.0,3068.0,429.4148,431.0145,429.4148,430.7021,3068.0
2021-03-04 11:40:00,455.12,456.25,455.12,456.17,3989.0,430.8157,431.8854,430.8157,431.8096,3989.0
2021-03-04 11:45:00,456.13,456.58,455.89,455.89,2470.0,431.7718,432.1978,431.5446,431.5446,2470.0
2021-03-04 11:50:00,456.2,456.54,456.05,456.44,3073.0,431.838,432.1599,431.6961,432.0652,3073.0
2021-03-04 11:55:00,456.12,456.22,455.76,456.12,908.0,431.7623,431.857,431.4215,431.7623,908.0
2021-03-04 12:00:00,456.29,457.12,456.22,457.12,2945.0,431.9232,432.7089,431.857,432.7089,2945.0
2021-03-04 12:05:00,456.54,457.54,456.53,457.54,4212.0,432.1599,433.1065,432.1504,433.1065,4212.0
2021-03-04 12:10:00,457.38,457.53,454.86,455.19,14698.0,432.955,433.097,430.5696,430.882,14698.0
2021-03-04 12:15:00,455.61,457.22,455.61,456.47,5964.0,431.2796,432.8036,431.2796,432.0936,5964.0
2021-03-04 12:20:00,456.37,456.78,453.86,453.91,8275.0,431.999,432.3871,429.623,429.6703,8275.0
2021-03-04 12:25:00,453.79,454.19,452.85,454.1,4084.0,429.5567,429.9354,428.6669,429.8502,4084.0
2021-03-04 12:30:00,454.01,454.01,452.31,452.52,10176.0,429.765,429.765,428.1558,428.3546,10176.0
2021-03-04 12:35:00,452.54,453.44,451.96,453.44,7759.0,428.3735,429.2254,427.8245,429.2254,7759.0
2021-03-04 12:40:00,454.29,454.29,452.46,452.46,1939.0,430.03,430.03,428.2978,428.2978,1939.0
2021-03-04 12:45:00,452.47,452.47,451.1,451.3,2845.0,428.3072,428.3072,427.0104,427.1997,2845.0
2021-03-04 12:50:00,451.39,451.85,449.45,449.56,12902.0,427.2849,427.7203,425.4485,425.5526,12902.0
2021-03-04 12:55:00,449.35,449.38,448.31,448.86,11169.0,425.3538,425.3822,424.3694,424.89,11169.0
2021-03-04 13:00:00,448.73,450.26,448.73,450.03,10159.0,424.767,426.2153,424.767,425.9975,10159.0
2021-03-04 13:05:00,449.72,449.72,447.49,447.98,14202.0,425.7041,425.7041,423.5932,424.057,14202.0
2021-03-04 13:10:00,447.67,447.69,446.16,446.53,16649.0,423.7636,423.7825,422.3342,422.6844,16649.0
2021-03-04 13:15:00,446.5,447.39,446.16,447.1,9934.0,422.656,423.4985,422.3342,423.224,9934.0
2021-03-04 13:20:00,446.88,446.88,445.17,446.28,14528.0,423.0157,423.0157,421.3971,422.4478,14528.0
2021-03-04 13:25:00,446.22,447.66,445.0,447.66,11941.0,422.391,423.7541,421.2361,423.7541,11941.0
2021-03-04 13:30:00,447.73,447.74,445.47,445.57,8851.0,423.8204,423.8298,421.681,421.7757,8851.0
2021-03-04 13:35:00,445.61,447.47,445.61,446.9,14499.0,421.8136,423.5742,421.8136,423.0347,14499.0
2021-03-04 13:40:00,446.89,446.96,445.37,446.16,4720.0,423.0252,423.0915,421.5864,422.3342,4720.0
2021-03-04 13:45:00,445.81,445.88,444.0,444.04,6300.0,422.0029,422.0692,420.2895,420.3274,6300.0
2021-03-04 13:50:00,443.73,443.77,441.26,442.36,10631.0,420.034,420.0718,417.6959,418.7371,10631.0
2021-03-04 13:55:00,442.36,442.88,440.83,440.83,14018.0,418.7371,419.2294,417.2888,417.2888,14018.0
2021-03-04 14:00:00,440.69,442.35,440.5,440.82,13155.0,417.1563,418.7277,416.9765,417.2794,13155.0
2021-03-04 14:05:00,440.82,444.4,440.82,444.24,4000.0,417.2794,420.6682,417.2794,420.5167,4000.0
2021-03-04 14:10:00,444.29,444.29,443.03,443.27,3932.0,420.5641,420.5641,419.3713,419.5985,3932.0
2021-03-04 14:15:00,443.34,444.39,442.53,444.22,3346.0,419.6648,420.6587,418.898,420.4978,3346.0
2021-03-04 14:20:00,444.25,445.6,444.17,445.6,2404.0,420.5262,421.8041,420.4505,421.8041,2404.0
2021-03-04 14:25:00,445.8,447.08,445.8,446.71,4030.0,421.9934,423.2051,421.9934,422.8548,4030.0
2021-03-04 14:30:00,446.61,446.89,445.08,445.27,6697.0,422.7602,423.0252,421.3119,421.4917,6697.0
2021-03-04 14:35:00,445.24,445.25,443.96,444.68,3760.0,421.4633,421.4728,420.2517,420.9332,3760.0
2021-03-04 14:40:00,444.71,446.57,444.69,446.57,4000.0,420.9616,422.7223,420.9427,422.7223,4000.0
2021-03-04 14:45:00,446.8,448.34,446.21,448.04,7607.0,422.94,424.3978,422.3815,424.1138,7607.0
2021-03-04 14:50:00,448.35,448.52,447.21,448.47,5744.0,424.4072,424.5682,423.3281,424.5208,5744.0
2021-03-04 14:55:00,448.78,448.87,448.08,448.61,5457.0,424.8143,424.8995,424.1517,424.6534,5457.0
2021-03-04 15:00:00,448.5,448.96,447.14,447.14,7300.0,424.5492,424.9847,423.2619,423.2619,7300.0
2021-03-04 15:05:00,447.32,448.38,446.67,446.67,12993.0,423.4323,424.4356,422.817,422.817,12993.0
2021-03-04 15:10:00,446.6,446.77,445.66,446.08,3013.0,422.7507,422.9116,421.8609,422.2585,3013.0
2021-03-04 15:15:00,445.73,446.38,445.22,445.22,7102.0,421.9272,422.5425,421.4444,421.4444,7102.0
2021-03-04 15:20:00,445.52,445.52,444.55,445.01,6816.0,421.7284,421.7284,420.8102,421.2456,6816.0
2021-03-04 15:25:00,444.86,446.64,444.61,446.35,5684.0,421.1036,422.7886,420.867,422.5141,5684.0
2021-03-04 15:30:00,445.94,447.68,445.9,447.35,11589.0,422.1259,423.773,422.0881,423.4607,11589.0
2021-03-04 15:35:00,447.2,447.74,446.56,446.98,4477.0,423.3187,423.8298,422.7128,423.1104,4477.0
2021-03-04 15:40:00,447.16,448.3,447.09,448.0,6566.0,423.2808,424.3599,423.2145,424.0759,6566.0
2021-03-04 15:45:00,447.98,448.14,446.85,447.17,13672.0,424.057,424.2085,422.9874,423.2903,13672.0
2021-03-04 15:50:00,447.36,448.39,447.28,447.31,10912.0,423.4701,424.4451,423.3944,423.4228,10912.0
2021-03-04 15:55:00,447.12,447.8,446.48,447.35,54291.0,423.2429,423.8866,422.6371,423.4607,54291.0
2021-03-05 09:30:00,453.31,453.61,451.89,452.62,33873.0,429.1024,429.3864,427.7582,428.4492,33873.0
2021-03-05 09:35:00,452.47,452.47,450.1,450.1,24720.0,428.3072,428.3072,426.0638,426.0638,24720.0
2021-03-05 09:40:00,450.37,451.24,449.71,450.75,17828.0,426.3194,427.1429,425.6946,426.6791,17828.0
2021-03-05 09:45:00,450.96,452.34,449.63,449.95,17475.0,426.8779,428.1842,425.6189,425.9218,17475.0
2021-03-05 09:50:00,449.87,450.19,447.26,447.26,9700.0,425.8461,426.149,423.3755,423.3755,9700.0
2021-03-05 09:55:00,447.98,448.56,446.06,448.54,10864.0,424.057,424.606,422.2395,424.5871,10864.0
2021-03-05 10:00:00,448.45,448.97,447.64,447.91,9460.0,424.5019,424.9941,423.7352,423.9907,9460.0
2021-03-05 10:05:00,448.12,450.36,448.01,449.46,7694.0,424.1895,426.3099,424.0854,425.458,7694.0
2021-03-05 10:10:00,449.13,449.79,446.5,446.89,14244.0,425.1456,425.7704,422.656,423.0252,14244.0
2021-03-05 10:15:00,447.06,448.35,446.5,447.18,9389.0,423.1861,424.4072,422.656,423.2997,9389.0
2021-03-05 10:20:00,447.33,447.82,445.12,445.29,7690.0,423.4417,423.9056,421.3497,421.5107,7690.0
2021-03-05 10:25:00,445.45,447.52,444.82,444.82,15905.0,421.6621,423.6216,421.0658,421.0658,15905.0
2021-03-05 10:30:00,444.88,446.06,444.08,444.68,9333.0,421.1226,422.2395,420.3653,420.9332,9333.0
2021-03-05 10:35:00,444.49,445.78,443.31,443.67,11639.0,420.7534,421.9745,419.6364,419.9772,11639.0
2021-03-05 10:40:00,443.55,445.19,443.37,443.44,6435.0,419.8636,421.416,419.6932,419.7595,6435.0
2021-03-05 10:45:00,443.48,445.35,443.04,445.21,9980.0,419.7973,421.5675,419.3808,421.4349,9980.0
2021-03-05 10:50:00,444.85,446.48,444.61,446.1,7020.0,421.0942,422.6371,420.867,422.2774,7020.0
2021-03-05 10:55:00,446.0,446.01,444.05,444.24,5785.0,422.1827,422.1922,420.3369,420.5167,5785.0
2021-03-05 11:00:00,444.34,444.71,443.14,443.75,7075.0,420.6114,420.9616,419.4755,420.0529,7075.0
2021-03-05 11:05:00,443.61,443.68,442.06,442.09,9817.0,419.9204,419.9866,418.4531,418.4815,9817.0
2021-03-05 11:10:00,442.25,443.45,441.37,441.37,10750.0,418.633,419.7689,417.8,417.8,10750.0
2021-03-05 11:15:00,441.59,441.81,440.62,441.36,12991.0,418.0082,418.2165,417.09,417.7905,12991.0
2021-03-05 11:20:00,441.09,441.52,439.89,439.89,12381.0,417.5349,417.942,416.399,416.399,12381.0
2021-03-05 11:25:00,440.06,440.16,438.81,439.95,15491.0,416.56,416.6546,415.3767,416.4558,15491.0
2021-03-05 11:30:00,440.45,442.03,440.32,440.65,16174.0,416.9291,418.4247,416.8061,417.1184,16174.0
2021-03-05 11:35:00,440.66,442.52,440.37,442.0,6172.0,417.1279,418.8886,416.8534,418.3964,6172.0
2021-03-05 11:40:00,441.59,442.83,440.7,442.83,6684.0,418.0082,419.182,417.1658,419.182,6684.0
2021-03-05 11:45:00,443.58,443.58,442.35,442.61,7901.0,419.892,419.892,418.7277,418.9738,7901.0
2021-03-05 11:50:00,442.53,443.3,441.93,442.29,4387.0,418.898,419.6269,418.3301,418.6709,4387.0
2021-03-05 11:55:00,442.32,444.73,442.08,444.73,5963.0,418.6993,420.9806,418.4721,420.9806,5963.0
2021-03-05 12:00:00,444.25,445.33,443.96,444.99,8016.0,420.5262,421.5485,420.2517,421.2267,8016.0
2021-03-05 12:05:00,444.9,445.12,444.11,444.24,5340.0,421.1415,421.3497,420.3937,420.5167,5340.0
2021-03-05 12:10:00,444.12,444.9,444.02,444.12,6924.0,420.4031,421.1415,420.3085,420.4031,6924.0
2021-03-05 12:15:00,444.24,445.85,444.24,445.77,4146.0,420.5167,422.0408,420.5167,421.965,4146.0
2021-03-05 12:20:00,445.74,447.67,445.74,447.6,14205.0,421.9366,423.7636,421.9366,423.6973,14205.0
2021-03-05 12:25:00,447.63,448.58,447.32,448.3,7591.0,423.7257,424.625,423.4323,424.3599,7591.0
2021-03-05 12:30:00,448.13,449.13,447.93,449.13,2618.0,424.199,425.1456,424.0097,425.1456,2618.0
2021-03-05 12:35:00,448.76,449.11,447.9,449.1,7385.0,424.7954,425.1267,423.9813,425.1172,7385.0
2021-03-05 12:40:00,449.15,449.69,448.45,449.69,3531.0,425.1645,425.6757,424.5019,425.6757,3531.0
2021-03-05 12:45:00,449.49,450.19,449.41,449.8,11993.0,425.4864,426.149,425.4106,425.7798,11993.0
2021-03-05 12:50:00,449.51,450.21,448.82,449.4,5446.0,425.5053,426.1679,424.8521,425.4012,5446.0
2021-03-05 12:55:00,448.94,449.87,448.94,449.83,2325.0,424.9657,425.8461,424.9657,425.8082,2325.0
2021-03-05 13:00:00,449.77,450.55,448.13,448.13,6019.0,425.7514,426.4898,424.199,424.199,6019.0
2021-03-05 13:05:00,448.22,450.18,448.22,450.18,3855.0,424.2842,426.1395,424.2842,426.1395,3855.0
2021-03-05 13:10:00,449.93,450.2,449.49,450.0,2403.0,425.9029,426.1585,425.4864,425.9691,2403.0
2021-03-05 13:15:00,450.31,452.05,450.31,452.05,1195.0,426.2626,427.9097,426.2626,427.9097,1195.0
2021-03-05 13:20:00,451.81,452.17,450.96,451.76,3425.0,427.6825,428.0233,426.8779,427.6351,3425.0
2021-03-05 13:25:00,451.79,452.59,451.4,452.58,8850.0,427.6635,428.4208,427.2944,428.4114,8850.0
2021-03-05 13:30:00,452.71,452.79,451.75,452.35,2000.0,428.5344,428.6101,427.6257,428.1936,2000.0
2021-03-05 13:35:00,452.87,453.45,452.42,453.4,1800.0,428.6859,429.2349,428.2599,429.1876,1800.0
2021-03-05 13:40:00,453.47,454.01,452.87,452.87,6669.0,429.2538,429.765,428.6859,428.6859,6669.0
2021-03-05 13:45:00,453.26,454.04,452.76,454.04,1860.0,429.055,429.7934,428.5817,429.7934,1860.0
2021-03-05 13:50:00,454.17,454.65,452.29,452.29,3225.0,429.9164,430.3708,428.1368,428.1368,3225.0
2021-03-05 13:55:00,452.54,453.85,452.54,453.85,11500.0,428.3735,429.6135,428.3735,429.6135,11500.0
2021-03-05 14:00:00,454.33,454.33,452.49,452.71,6363.0,430.0679,430.0679,428.3262,428.5344,6363.0
2021-03-05 14:05:00,452.78,452.78,451.6,451.72,3024.0,428.6007,428.6007,427.4837,427.5973,3024.0
2021-03-05 14:10:00,451.76,452.86,451.62,452.86,2746.0,427.6351,428.6764,427.5026,428.6764,2746.0
2021-03-05 14:15:00,453.12,453.31,451.5,451.88,10254.0,428.9225,429.1024,427.389,427.7487,10254.0
2021-03-05 14:20:00,452.09,452.92,452.02,452.92,2300.0,427.9475,428.7332,427.8813,428.7332,2300.0
2021-03-05 14:25:00,453.24,454.52,453.24,454.28,6480.0,429.0361,430.2478,429.0361,430.0206,6480.0
2021-03-05 14:30:00,454.66,455.3,454.43,455.12,7822.0,430.3803,430.9861,430.1626,430.8157,7822.0
2021-03-05 14:35:00,455.3,455.68,454.58,454.88,6950.0,430.9861,431.3458,430.3046,430.5885,6950.0
2021-03-05 14:40:00,455.09,455.09,453.63,453.96,2500.0,430.7873,430.7873,429.4053,429.7177,2500.0
2021-03-05 14:45:00,454.2,454.82,453.77,454.49,3335.0,429.9448,430.5317,429.5378,430.2194,3335.0
2021-03-05 14:50:00,454.49,455.27,454.49,455.16,1600.0,430.2194,430.9577,430.2194,430.8536,1600.0
2021-03-05 14:55:00,455.4,456.0,455.28,455.73,4750.0,431.0808,431.6487,430.9672,431.3931,4750.0
2021-03-05 15:00:00,455.93,456.13,455.64,456.07,3332.0,431.5825,431.7718,431.3079,431.715,3332.0
2021-03-05 15:05:00,456.07,456.26,455.26,455.26,5823.0,431.715,431.8948,430.9482,430.9482,5823.0
2021-03-05 15:10:00,455.28,455.53,454.7,455.31,4282.0,430.9672,431.2038,430.4181,430.9956,4282.0
2021-03-05 15:15:00,455.69,456.46,455.21,455.66,2583.0,431.3553,432.0842,430.9009,431.3269,2583.0
2021-03-05 15:20:00,455.6,456.49,455.6,456.49,4570.0,431.2701,432.1126,431.2701,432.1126,4570.0
2021-03-05 15:25:00,456.29,456.74,455.85,456.45,22607.0,431.9232,432.3492,431.5067,432.0747,22607.0
2021-03-05 15:30:00,456.4,456.51,455.9,456.29,4383.0,432.0274,432.1315,431.5541,431.9232,4383.0
2021-03-05 15:35:00,456.5,457.24,456.38,457.21,3687.0,432.122,432.8225,432.0084,432.7941,3687.0
2021-03-05 15:40:00,457.15,457.15,456.3,457.02,6381.0,432.7373,432.7373,431.9327,432.6143,6381.0
2021-03-05 15:45:00,457.0,457.3,456.36,456.93,11244.0,432.5953,432.8793,431.9895,432.5291,11244.0
2021-03-05 15:50:00,457.19,458.94,457.19,458.6,19698.0,432.7752,434.4317,432.7752,434.1099,19698.0
2021-03-05 15:55:00,458.75,458.88,457.46,457.86,40391.0,434.2519,434.3749,433.0308,433.4094,40391.0
2021-03-08 09:30:00,460.49,460.74,458.37,458.53,35409.0,435.8989,436.1356,433.8922,434.0436,35409.0
2021-03-08 09:35:00,458.65,462.11,458.31,462.11,24648.0,434.1572,437.4324,433.8354,437.4324,24648.0
2021-03-08 09:40:00,462.09,464.23,461.81,463.86,23846.0,437.4135,439.4392,437.1485,439.089,23846.0
2021-03-08 09:45:00,464.12,464.5,461.47,461.47,17397.0,439.3351,439.6948,436.8266,436.8266,17397.0
2021-03-08 09:50:00,461.59,462.92,460.91,462.62,20978.0,436.9402,438.1992,436.2965,437.9152,20978.0
2021-03-08 09:55:00,462.65,464.02,460.47,461.15,28074.0,437.9436,439.2404,435.88,436.5237,28074.0
2021-03-08 10:00:00,461.72,461.74,460.35,461.26,24055.0,437.0633,437.0822,435.7664,436.6278,24055.0
2021-03-08 10:05:00,461.14,463.06,461.11,463.06,12739.0,436.5142,438.3317,436.4858,438.3317,12739.0
2021-03-08 10:10:00,463.54,463.59,461.39,462.4,11609.0,438.7861,438.8334,436.7509,437.707,11609.0
2021-03-08 10:15:00,462.95,463.29,462.08,463.16,7300.0,438.2276,438.5494,437.404,438.4264,7300.0
2021-03-08 10:20:00,463.24,463.77,462.13,462.28,12341.0,438.5021,439.0038,437.4514,437.5934,12341.0
2021-03-08 10:25:00,462.53,464.32,462.53,463.95,13335.0,437.83,439.5244,437.83,439.1742,13335.0
2021-03-08 10:30:00,464.28,465.01,464.16,464.88,8050.0,439.4866,440.1776,439.373,440.0545,8050.0
2021-03-08 10:35:00,465.01,465.33,463.93,464.56,20957.0,440.1776,440.4805,439.1552,439.7516,20957.0
2021-03-08 10:40:00,464.75,465.64,464.67,465.57,4632.0,439.9315,440.7739,439.8557,440.7077,4632.0
2021-03-08 10:45:00,465.89,466.35,464.77,464.77,20335.0,441.0106,441.446,439.9504,439.9504,20335.0
2021-03-08 10:50:00,465.18,465.61,464.74,464.96,11017.0,440.3385,440.7455,439.922,440.1302,11017.0
2021-03-08 10:55:00,465.3,466.47,465.12,465.89,4600.0,440.4521,441.5596,440.2817,441.0106,4600.0
2021-03-08 11:00:00,466.33,466.79,465.96,465.96,5514.0,441.4271,441.8625,441.0768,441.0768,5514.0
2021-03-08 11:05:00,465.89,466.8,465.7,466.16,9350.0,441.0106,441.872,440.8307,441.2662,9350.0
2021-03-08 11:10:00,466.21,466.21,465.21,465.59,6060.0,441.3135,441.3135,440.3669,440.7266,6060.0
2021-03-08 11:15:00,465.34,466.15,464.96,465.9,7614.0,440.49,441.2567,440.1302,441.02,7614.0
2021-03-08 11:20:00,466.53,467.0,466.4,466.76,5525.0,441.6164,442.0613,441.4933,441.8341,5525.0
2021-03-08 11:25:00,466.64,466.78,466.24,466.49,2150.0,441.7205,441.8531,441.3419,441.5785,2150.0
2021-03-08 11:30:00,466.07,466.07,464.79,465.12,2537.0,441.181,441.181,439.9693,440.2817,2537.0
2021-03-08 11:35:00,464.77,464.77,464.3,464.74,925.0,439.9504,439.9504,439.5055,439.922,925.0
2021-03-08 11:40:00,464.82,465.16,463.77,463.77,3208.0,439.9977,440.3196,439.0038,439.0038,3208.0
2021-03-08 11:45:00,463.56,464.38,463.5,464.36,6547.0,438.805,439.5812,438.7482,439.5623,6547.0
2021-03-08 11:50:00,464.23,464.44,463.59,464.23,4200.0,439.4392,439.638,438.8334,439.4392,4200.0
2021-03-08 11:55:00,464.3,464.77,463.9,463.94,16444.0,439.5055,439.9504,439.1268,439.1647,16444.0
2021-03-08 12:00:00,463.73,464.47,463.57,464.3,5550.0,438.9659,439.6664,438.8145,439.5055,5550.0
2021-03-08 12:05:00,464.16,465.25,464.03,465.23,4717.0,439.373,440.4048,439.2499,440.3858,4717.0
2021-03-08 12:10:00,465.37,465.47,464.93,465.2,4142.0,440.5183,440.613,440.1018,440.3574,4142.0
2021-03-08 12:15:00,465.18,466.19,464.89,465.84,4753.0,440.3385,441.2946,440.064,440.9632,4753.0
2021-03-08 12:20:00,465.61,467.2,465.54,467.2,3408.0,440.7455,442.2506,440.6793,442.2506,3408.0
2021-03-08 12:25:00,467.31,467.42,467.06,467.14,5001.0,442.3547,442.4589,442.1181,442.1938,5001.0
2021-03-08 12:30:00,467.29,467.52,466.85,467.48,6507.0,442.3358,442.5535,441.9193,442.5157,6507.0
2021-03-08 12:35:00,467.44,467.45,466.55,466.56,7190.0,442.4778,442.4873,441.6353,441.6448,7190.0
2021-03-08 12:40:00,466.44,467.18,466.4,466.41,1450.0,441.5312,442.2317,441.4933,441.5028,1450.0
2021-03-08 12:45:00,466.57,466.76,466.57,466.76,600.0,441.6543,441.8341,441.6543,441.8341,600.0
2021-03-08 12:50:00,467.28,467.47,467.04,467.09,1853.0,442.3264,442.5062,442.0992,442.1465,1853.0
2021-03-08 12:55:00,466.93,466.93,466.43,466.5,652.0,441.995,441.995,441.5217,441.588,652.0
2021-03-08 13:00:00,466.77,467.19,466.73,467.19,1250.0,441.8436,442.2412,441.8057,442.2412,1250.0
2021-03-08 13:05:00,467.44,467.6,467.21,467.21,1378.0,442.4778,442.6293,442.2601,442.2601,1378.0
2021-03-08 13:10:00,467.39,467.45,466.85,467.21,2000.0,442.4305,442.4873,441.9193,442.2601,2000.0
2021-03-08 13:15:00,467.11,467.73,467.11,467.68,1652.0,442.1654,442.7523,442.1654,442.705,1652.0
2021-03-08 13:20:00,467.18,467.43,467.16,467.16,2250.0,442.2317,442.4683,442.2128,442.2128,2250.0
2021-03-08 13:25:00,467.36,467.48,467.03,467.03,1600.0,442.4021,442.5157,442.0897,442.0897,1600.0
2021-03-08 13:30:00,467.11,467.11,466.25,466.33,8211.0,442.1654,442.1654,441.3514,441.4271,8211.0
2021-03-08 13:35:00,465.71,466.23,465.64,465.86,5137.0,440.8402,441.3324,440.7739,440.9822,5137.0
2021-03-08 13:40:00,465.47,465.47,464.57,464.57,4448.0,440.613,440.613,439.7611,439.7611,4448.0
2021-03-08 13:45:00,464.49,464.64,463.16,463.18,5496.0,439.6853,439.8273,438.4264,438.4453,5496.0
2021-03-08 13:50:00,463.24,463.32,462.19,463.23,7159.0,438.5021,438.5778,437.5082,438.4926,7159.0
2021-03-08 13:55:00,462.89,462.97,462.21,462.21,4759.0,438.1708,438.2465,437.5271,437.5271,4759.0
2021-03-08 14:00:00,462.14,463.18,462.09,463.08,5415.0,437.4608,438.4453,437.4135,438.3506,5415.0
2021-03-08 14:05:00,462.94,464.46,462.94,464.13,6843.0,438.2181,439.6569,438.2181,439.3446,6843.0
2021-03-08 14:10:00,464.01,464.55,463.86,464.24,2603.0,439.231,439.7421,439.089,439.4487,2603.0
2021-03-08 14:15:00,464.71,464.89,463.71,464.11,18586.0,439.8936,440.064,438.947,439.3256,18586.0
2021-03-08 14:20:00,464.24,464.61,463.65,464.61,8195.0,439.4487,439.7989,438.8902,439.7989,8195.0
2021-03-08 14:25:00,464.75,465.4,464.75,465.4,3945.0,439.9315,440.5467,439.9315,440.5467,3945.0
2021-03-08 14:30:00,465.6,465.63,464.99,465.14,9366.0,440.7361,440.7645,440.1586,440.3006,9366.0
2021-03-08 14:35:00,465.18,465.44,464.67,464.67,3105.0,440.3385,440.5846,439.8557,439.8557,3105.0
2021-03-08 14:40:00,464.42,464.71,463.12,463.13,4165.0,439.6191,439.8936,438.3885,438.398,4165.0
2021-03-08 14:45:00,463.2,463.32,462.57,462.74,5808.0,438.4642,438.5778,437.8679,438.0288,5808.0
2021-03-08 14:50:00,462.77,463.52,462.74,463.52,5943.0,438.0572,438.7671,438.0288,438.7671,5943.0
2021-03-08 14:55:00,463.61,463.69,463.23,463.61,5598.0,438.8523,438.9281,438.4926,438.8523,5598.0
2021-03-08 15:00:00,463.46,463.46,462.0,462.0,9712.0,438.7103,438.7103,437.3283,437.3283,9712.0
2021-03-08 15:05:00,461.77,462.13,461.65,461.8,6462.0,437.1106,437.4514,436.997,437.139,6462.0
2021-03-08 15:10:00,461.88,462.44,461.59,462.26,3949.0,437.2147,437.7448,436.9402,437.5744,3949.0
2021-03-08 15:15:00,462.45,462.64,461.41,461.48,800.0,437.7543,437.9341,436.7698,436.8361,800.0
2021-03-08 15:20:00,461.46,462.37,461.46,462.36,4336.0,436.8171,437.6786,436.8171,437.6691,4336.0
2021-03-08 15:25:00,462.05,462.64,461.99,462.52,1955.0,437.3756,437.9341,437.3188,437.8205,1955.0
2021-03-08 15:30:00,462.26,463.91,462.25,463.55,5596.0,437.5744,439.1363,437.565,438.7955,5596.0
2021-03-08 15:35:00,463.39,463.98,463.31,463.54,3854.0,438.6441,439.2026,438.5684,438.7861,3854.0
2021-03-08 15:40:00,463.72,464.12,463.32,463.68,14544.0,438.9565,439.3351,438.5778,438.9186,14544.0
2021-03-08 15:45:00,463.78,464.04,462.43,463.32,17418.0,439.0133,439.2594,437.7353,438.5778,17418.0
2021-03-08 15:50:00,463.44,463.55,462.87,463.2,23411.0,438.6914,438.7955,438.1519,438.4642,23411.0
2021-03-08 15:55:00,463.11,463.11,461.12,461.46,59113.0,438.379,438.379,436.4953,436.8171,59113.0
2021-03-09 09:30:00,467.51,467.9,464.71,465.49,65047.0,442.5441,442.9132,439.8936,440.6319,65047.0
2021-03-09 09:35:00,465.49,465.49,463.95,464.06,24771.0,440.6319,440.6319,439.1742,439.2783,24771.0
2021-03-09 09:40:00,464.06,465.26,463.07,464.7,17583.0,439.2783,440.4142,438.3412,439.8841,17583.0
2021-03-09 09:45:00,464.84,466.33,464.71,466.04,17530.0,440.0167,441.4271,439.8936,441.1526,17530.0
2021-03-09 09:50:00,466.06,466.74,465.59,465.85,10284.0,441.1715,441.8152,440.7266,440.9727,10284.0
2021-03-09 09:55:00,466.17,466.58,465.88,465.95,13820.0,441.2756,441.6637,441.0011,441.0674,13820.0
2021-03-09 10:00:00,466.25,466.87,465.32,465.91,14853.0,441.3514,441.9382,440.471,441.0295,14853.0
2021-03-09 10:05:00,465.96,467.13,465.96,466.29,9200.0,441.0768,442.1844,441.0768,441.3892,9200.0
2021-03-09 10:10:00,466.29,466.52,465.06,465.06,7601.0,441.3892,441.6069,440.2249,440.2249,7601.0
2021-03-09 10:15:00,465.25,466.38,465.24,466.27,7737.0,440.4048,441.4744,440.3953,441.3703,7737.0
2021-03-09 10:20:00,466.3,466.38,465.23,465.55,7483.0,441.3987,441.4744,440.3858,440.6887,7483.0
2021-03-09 10:25:00,465.9,466.7,465.86,466.0,11144.0,441.02,441.7773,440.9822,441.1147,11144.0
2021-03-09 10:30:00,466.07,466.46,465.68,466.18,4225.0,441.181,441.5501,440.8118,441.2851,4225.0
2021-03-09 10:35:00,466.69,467.19,466.58,467.19,5800.0,441.7679,442.2412,441.6637,442.2412,5800.0
2021-03-09 10:40:00,467.15,467.29,466.83,467.01,5382.0,442.2033,442.3358,441.9004,442.0708,5382.0
2021-03-09 10:45:00,467.3,467.37,466.73,466.73,1248.0,442.3453,442.4115,441.8057,441.8057,1248.0
2021-03-09 10:50:00,466.69,467.11,466.57,466.65,4450.0,441.7679,442.1654,441.6543,441.73,4450.0
2021-03-09 10:55:00,466.79,467.44,466.79,467.44,2000.0,441.8625,442.4778,441.8625,442.4778,2000.0
2021-03-09 11:00:00,467.45,468.53,467.44,468.52,3700.0,442.4873,443.5096,442.4778,443.5001,3700.0
2021-03-09 11:05:00,468.84,468.85,468.25,468.34,2818.0,443.803,443.8125,443.2446,443.3297,2818.0
2021-03-09 11:10:00,468.37,468.39,467.94,468.38,1396.0,443.3581,443.3771,442.9511,443.3676,1396.0
2021-03-09 11:15:00,468.19,468.27,467.87,468.11,5096.0,443.1878,443.2635,442.8848,443.112,5096.0
2021-03-09 11:20:00,468.75,468.75,467.66,467.83,3277.0,443.7178,443.7178,442.6861,442.847,3277.0
2021-03-09 11:25:00,468.18,468.35,467.63,467.63,1320.0,443.1783,443.3392,442.6577,442.6577,1320.0
2021-03-09 11:30:00,467.73,467.73,467.35,467.59,1650.0,442.7523,442.7523,442.3926,442.6198,1650.0
2021-03-09 11:35:00,467.38,467.74,467.34,467.5,1000.0,442.421,442.7618,442.3831,442.5346,1000.0
2021-03-09 11:40:00,467.43,467.95,467.43,467.68,2965.0,442.4683,442.9606,442.4683,442.705,2965.0
2021-03-09 11:45:00,467.43,467.43,467.2,467.37,1600.0,442.4683,442.4683,442.2506,442.4115,1600.0
2021-03-09 11:50:00,467.63,467.63,467.25,467.25,2300.0,442.6577,442.6577,442.298,442.298,2300.0
2021-03-09 11:55:00,467.4,467.52,467.2,467.21,2100.0,442.4399,442.5535,442.2506,442.2601,2100.0
2021-03-09 12:00:00,467.49,467.56,467.36,467.38,2955.0,442.5251,442.5914,442.4021,442.421,2955.0
2021-03-09 12:05:00,467.23,467.64,467.22,467.64,3360.0,442.279,442.6671,442.2696,442.6671,3360.0
2021-03-09 12:10:00,467.64,468.14,467.64,468.05,2665.0,442.6671,443.1404,442.6671,443.0552,2665.0
2021-03-09 12:15:00,468.06,468.27,467.98,467.98,2000.0,443.0647,443.2635,442.989,442.989,2000.0
2021-03-09 12:20:00,467.64,468.24,467.64,467.94,3810.0,442.6671,443.2351,442.6671,442.9511,3810.0
2021-03-09 12:25:00,468.07,468.32,467.94,468.17,3619.0,443.0742,443.3108,442.9511,443.1688,3619.0
2021-03-09 12:30:00,468.22,468.54,468.08,468.54,5075.0,443.2162,443.5191,443.0836,443.5191,5075.0
2021-03-09 12:35:00,468.58,468.74,468.53,468.62,1400.0,443.5569,443.7084,443.5096,443.5948,1400.0
2021-03-09 12:40:00,468.61,468.61,468.0,468.09,3961.0,443.5853,443.5853,443.0079,443.0931,3961.0
2021-03-09 12:45:00,468.06,468.1,467.55,467.55,2506.0,443.0647,443.1026,442.5819,442.5819,2506.0
2021-03-09 12:50:00,467.49,467.49,467.0,467.06,2621.0,442.5251,442.5251,442.0613,442.1181,2621.0
2021-03-09 12:55:00,466.83,466.83,466.49,466.58,3250.0,441.9004,441.9004,441.5785,441.6637,3250.0
2021-03-09 13:00:00,466.72,467.48,466.67,467.17,4569.0,441.7963,442.5157,441.7489,442.2222,4569.0
2021-03-09 13:05:00,467.09,467.09,467.02,467.06,700.0,442.1465,442.1465,442.0802,442.1181,700.0
2021-03-09 13:10:00,466.92,467.18,466.92,467.07,600.0,441.9856,442.2317,441.9856,442.1276,600.0
2021-03-09 13:15:00,467.19,467.2,466.22,466.22,2476.0,442.2412,442.2506,441.323,441.323,2476.0
2021-03-09 13:20:00,466.24,466.36,466.24,466.34,2703.0,441.3419,441.4555,441.3419,441.4365,2703.0
2021-03-09 13:25:00,466.31,466.63,466.31,466.63,658.0,441.4082,441.7111,441.4082,441.7111,658.0
2021-03-09 13:30:00,466.68,467.2,466.58,466.93,2185.0,441.7584,442.2506,441.6637,441.995,2185.0
2021-03-09 13:35:00,467.0,467.01,466.89,466.89,552.0,442.0613,442.0708,441.9572,441.9572,552.0
2021-03-09 13:40:00,467.39,467.68,467.31,467.68,3500.0,442.4305,442.705,442.3547,442.705,3500.0
2021-03-09 13:45:00,467.73,468.07,467.7,468.04,1398.0,442.7523,443.0742,442.7239,443.0458,1398.0
2021-03-09 13:50:00,467.7,467.72,467.57,467.57,500.0,442.7239,442.7429,442.6009,442.6009,500.0
2021-03-09 13:55:00,467.79,468.1,467.78,468.1,1522.0,442.8091,443.1026,442.7996,443.1026,1522.0
2021-03-09 14:00:00,468.06,468.08,467.76,467.94,3001.0,443.0647,443.0836,442.7807,442.9511,3001.0
2021-03-09 14:05:00,467.85,467.85,467.54,467.78,2615.0,442.8659,442.8659,442.5725,442.7996,2615.0
2021-03-09 14:10:00,467.75,467.75,467.74,467.75,107.0,442.7713,442.7713,442.7618,442.7713,107.0
2021-03-09 14:15:00,467.66,467.66,467.4,467.44,2200.0,442.6861,442.6861,442.4399,442.4778,2200.0
2021-03-09 14:20:00,467.14,467.14,466.86,466.86,630.0,442.1938,442.1938,441.9288,441.9288,630.0
2021-03-09 14:25:00,466.48,466.48,466.36,466.36,257.0,441.5691,441.5691,441.4555,441.4555,257.0
2021-03-09 14:30:00,466.86,467.22,466.86,467.22,200.0,441.9288,442.2696,441.9288,442.2696,200.0
2021-03-09 14:35:00,467.39,467.43,467.39,467.42,820.0,442.4305,442.4683,442.4305,442.4589,820.0
2021-03-09 14:40:00,467.45,467.45,467.45,467.45,100.0,442.4873,442.4873,442.4873,442.4873,100.0
2021-03-09 14:45:00,467.03,467.31,466.73,466.78,5095.0,442.0897,442.3547,441.8057,441.8531,5095.0
2021-03-09 14:50:00,467.14,467.14,467.13,467.14,130.0,442.1938,442.1938,442.1844,442.1938,130.0
2021-03-09 14:55:00,466.8,467.04,466.65,466.76,1515.0,441.872,442.0992,441.73,441.8341,1515.0
2021-03-09 15:00:00,466.87,467.16,466.87,467.15,707.0,441.9382,442.2128,441.9382,442.2033,707.0
2021-03-09 15:05:00,467.08,467.6,466.9,467.5,9013.0,442.137,442.6293,441.9666,442.5346,9013.0
2021-03-09 15:10:00,467.36,467.67,467.12,467.24,5133.0,442.4021,442.6955,442.1749,442.2885,5133.0
2021-03-09 15:15:00,467.28,467.41,467.11,467.32,9614.0,442.3264,442.4494,442.1654,442.3642,9614.0
2021-03-09 15:20:00,467.29,467.43,467.0,467.17,10410.0,442.3358,442.4683,442.0613,442.2222,10410.0
2021-03-09 15:25:00,467.25,467.41,467.12,467.12,8965.0,442.298,442.4494,442.1749,442.1749,8965.0
2021-03-09 15:30:00,467.01,467.22,466.92,466.92,9600.0,442.0708,442.2696,441.9856,441.9856,9600.0
2021-03-09 15:35:00,466.97,467.04,466.23,466.85,6353.0,442.0329,442.0992,441.3324,441.9193,6353.0
2021-03-09 15:40:00,466.85,466.86,465.76,465.76,11735.0,441.9193,441.9288,440.8875,440.8875,11735.0
2021-03-09 15:45:00,465.71,466.08,465.57,465.66,14140.0,440.8402,441.1904,440.7077,440.7929,14140.0
2021-03-09 15:50:00,465.55,465.76,464.55,465.76,31735.0,440.6887,440.8875,439.7421,440.8875,31735.0
2021-03-09 15:55:00,465.65,465.65,464.41,464.71,60109.0,440.7834,440.7834,439.6096,439.8936,60109.0
2021-03-10 09:30:00,467.77,468.56,467.43,468.25,52562.0,442.7902,443.538,442.4683,443.2446,52562.0
2021-03-10 09:35:00,468.04,468.85,467.74,468.78,11906.0,443.0458,443.8125,442.7618,443.7462,11906.0
2021-03-10 09:40:00,468.53,470.61,468.53,470.5,15835.0,443.5096,445.4785,443.5096,445.3744,15835.0
2021-03-10 09:45:00,470.56,470.91,469.39,470.0,17506.0,445.4312,445.7625,444.3237,444.9011,17506.0
2021-03-10 09:50:00,470.09,471.3,470.06,471.23,11214.0,444.9863,446.1317,444.9579,446.0654,11214.0
2021-03-10 09:55:00,471.33,471.54,470.58,470.96,7106.0,446.1601,446.3589,445.4501,445.8098,7106.0
2021-03-10 10:00:00,471.06,471.9,470.85,471.6,29058.0,445.9045,446.6996,445.7057,446.4157,29058.0
2021-03-10 10:05:00,471.85,472.01,471.15,471.69,20254.0,446.6523,446.8038,445.9897,446.5008,20254.0
2021-03-10 10:10:00,471.58,472.31,471.08,471.21,14198.0,446.3967,447.0877,445.9234,446.0465,14198.0
2021-03-10 10:15:00,471.05,471.91,471.05,471.77,12609.0,445.895,446.7091,445.895,446.5766,12609.0
2021-03-10 10:20:00,471.92,471.92,470.17,470.17,8876.0,446.7186,446.7186,445.062,445.062,8876.0
2021-03-10 10:25:00,470.18,470.2,468.8,468.8,10149.0,445.0715,445.0904,443.7652,443.7652,10149.0
2021-03-10 10:30:00,468.72,470.53,468.72,470.53,5150.0,443.6895,445.4028,443.6895,445.4028,5150.0
2021-03-10 10:35:00,470.59,470.65,468.96,468.96,3951.0,445.4596,445.5164,443.9166,443.9166,3951.0
2021-03-10 10:40:00,468.62,469.94,468.62,469.94,2100.0,443.5948,444.8443,443.5948,444.8443,2100.0
2021-03-10 10:45:00,470.57,470.6,469.91,470.54,10102.0,445.4407,445.4691,444.8159,445.4123,10102.0
2021-03-10 10:50:00,470.27,470.27,469.19,469.79,3035.0,445.1567,445.1567,444.1344,444.7023,3035.0
2021-03-10 10:55:00,470.0,470.66,469.77,470.66,8881.0,444.9011,445.5259,444.6834,445.5259,8881.0
2021-03-10 11:00:00,470.86,471.6,470.6,471.43,2600.0,445.7152,446.4157,445.4691,446.2547,2600.0
2021-03-10 11:05:00,471.41,471.79,470.98,471.19,16308.0,446.2358,446.5955,445.8288,446.0275,16308.0
2021-03-10 11:10:00,471.03,471.82,471.03,471.66,5360.0,445.8761,446.6239,445.8761,446.4725,5360.0
2021-03-10 11:15:00,471.67,471.92,470.99,471.06,4271.0,446.4819,446.7186,445.8382,445.9045,4271.0
2021-03-10 11:20:00,471.11,471.2,469.99,470.28,9431.0,445.9518,446.037,444.8916,445.1661,9431.0
2021-03-10 11:25:00,470.27,471.13,470.26,471.04,4918.0,445.1567,445.9708,445.1472,445.8856,4918.0
2021-03-10 11:30:00,470.96,471.01,470.76,470.76,1650.0,445.8098,445.8572,445.6205,445.6205,1650.0
2021-03-10 11:35:00,470.83,470.84,470.5,470.72,2937.0,445.6868,445.6962,445.3744,445.5826,2937.0
2021-03-10 11:40:00,471.02,471.05,469.91,470.0,1270.0,445.8666,445.895,444.8159,444.9011,1270.0
2021-03-10 11:45:00,470.09,471.17,470.09,471.17,3240.0,444.9863,446.0086,444.9863,446.0086,3240.0
2021-03-10 11:50:00,471.48,471.81,471.48,471.66,2869.0,446.3021,446.6144,446.3021,446.4725,2869.0
2021-03-10 11:55:00,471.65,471.8,471.0,471.29,10564.0,446.463,446.605,445.8477,446.1222,10564.0
2021-03-10 12:00:00,471.52,471.56,471.26,471.45,1700.0,446.3399,446.3778,446.0938,446.2737,1700.0
2021-03-10 12:05:00,471.44,471.56,471.19,471.2,3500.0,446.2642,446.3778,446.0275,446.037,3500.0
2021-03-10 12:10:00,471.14,471.75,471.14,471.6,2680.0,445.9802,446.5576,445.9802,446.4157,2680.0
2021-03-10 12:15:00,471.43,471.43,471.07,471.07,2750.0,446.2547,446.2547,445.914,445.914,2750.0
2021-03-10 12:20:00,470.8,470.84,470.34,470.5,7490.0,445.6584,445.6962,445.2229,445.3744,7490.0
2021-03-10 12:25:00,470.4,470.4,469.79,469.83,12664.0,445.2797,445.2797,444.7023,444.7402,12664.0
2021-03-10 12:30:00,470.27,470.47,469.73,469.98,2964.0,445.1567,445.346,444.6455,444.8822,2964.0
2021-03-10 12:35:00,470.11,470.11,468.8,468.8,3633.0,445.0052,445.0052,443.7652,443.7652,3633.0
2021-03-10 12:40:00,468.77,469.82,468.77,469.72,3444.0,443.7368,444.7307,443.7368,444.636,3444.0
2021-03-10 12:45:00,469.98,470.68,469.98,470.26,4201.0,444.8822,445.5448,444.8822,445.1472,4201.0
2021-03-10 12:50:00,470.28,470.64,470.1,470.5,2357.0,445.1661,445.5069,444.9958,445.3744,2357.0
2021-03-10 12:55:00,470.51,470.54,470.2,470.5,3439.0,445.3839,445.4123,445.0904,445.3744,3439.0
2021-03-10 13:00:00,470.25,470.28,468.81,470.21,8609.0,445.1377,445.1661,443.7746,445.0999,8609.0
2021-03-10 13:05:00,469.76,471.23,469.76,471.23,1800.0,444.6739,446.0654,444.6739,446.0654,1800.0
2021-03-10 13:10:00,471.22,471.41,471.0,471.0,3117.0,446.0559,446.2358,445.8477,445.8477,3117.0
2021-03-10 13:15:00,471.11,471.11,470.19,470.87,2721.0,445.9518,445.9518,445.081,445.7246,2721.0
2021-03-10 13:20:00,471.19,471.19,470.83,471.01,4244.0,446.0275,446.0275,445.6868,445.8572,4244.0
2021-03-10 13:25:00,470.89,471.29,470.72,471.29,4200.0,445.7436,446.1222,445.5826,446.1222,4200.0
2021-03-10 13:30:00,471.34,471.59,470.55,470.87,2529.0,446.1695,446.4062,445.4217,445.7246,2529.0
2021-03-10 13:35:00,470.84,471.01,470.0,470.44,8327.0,445.6962,445.8572,444.9011,445.3176,8327.0
2021-03-10 13:40:00,470.22,470.94,470.17,470.36,4271.0,445.1093,445.7909,445.062,445.2419,4271.0
2021-03-10 13:45:00,470.15,470.47,469.55,470.35,3289.0,445.0431,445.346,444.4751,445.2324,3289.0
2021-03-10 13:50:00,470.46,470.73,469.96,470.73,3508.0,445.3365,445.5921,444.8632,445.5921,3508.0
2021-03-10 13:55:00,470.65,471.05,470.65,470.85,2987.0,445.5164,445.895,445.5164,445.7057,2987.0
2021-03-10 14:00:00,470.73,471.15,470.38,471.14,3855.0,445.5921,445.9897,445.2608,445.9802,3855.0
2021-03-10 14:05:00,471.28,471.57,471.01,471.05,4254.0,446.1127,446.3873,445.8572,445.895,4254.0
2021-03-10 14:10:00,471.1,471.84,471.1,471.84,1758.0,445.9424,446.6428,445.9424,446.6428,1758.0
2021-03-10 14:15:00,471.83,472.05,471.76,471.76,1950.0,446.6334,446.8416,446.5671,446.5671,1950.0
2021-03-10 14:20:00,471.89,471.98,471.02,471.02,1800.0,446.6902,446.7754,445.8666,445.8666,1800.0
2021-03-10 14:25:00,471.06,471.8,471.06,471.8,3009.0,445.9045,446.605,445.9045,446.605,3009.0
2021-03-10 14:30:00,471.77,472.03,471.62,471.85,3630.0,446.5766,446.8227,446.4346,446.6523,3630.0
2021-03-10 14:35:00,471.94,472.11,471.84,471.89,4113.0,446.7375,446.8984,446.6428,446.6902,4113.0
2021-03-10 14:40:00,472.24,472.36,471.99,471.99,2806.0,447.0215,447.1351,446.7848,446.7848,2806.0
2021-03-10 14:45:00,471.97,473.0,471.84,473.0,1600.0,446.7659,447.7409,446.6428,447.7409,1600.0
2021-03-10 14:50:00,472.92,472.92,472.3,472.35,2305.0,447.6652,447.6652,447.0783,447.1256,2305.0
2021-03-10 14:55:00,472.28,472.41,472.1,472.1,2950.0,447.0593,447.1824,446.889,446.889,2950.0
2021-03-10 15:00:00,472.07,472.38,471.05,471.05,9721.0,446.8606,447.154,445.895,445.895,9721.0
2021-03-10 15:05:00,471.19,471.46,471.08,471.21,4971.0,446.0275,446.2831,445.9234,446.0465,4971.0
2021-03-10 15:10:00,471.35,471.39,470.96,470.99,4619.0,446.179,446.2169,445.8098,445.8382,4619.0
2021-03-10 15:15:00,471.1,471.51,471.1,471.34,10993.0,445.9424,446.3305,445.9424,446.1695,10993.0
2021-03-10 15:20:00,471.53,471.76,471.48,471.5,6300.0,446.3494,446.5671,446.3021,446.321,6300.0
2021-03-10 15:25:00,471.52,471.53,470.86,470.86,4590.0,446.3399,446.3494,445.7152,445.7152,4590.0
2021-03-10 15:30:00,470.89,470.94,470.27,470.29,6488.0,445.7436,445.7909,445.1567,445.1756,6488.0
2021-03-10 15:35:00,470.33,471.12,470.33,470.91,12691.0,445.2135,445.9613,445.2135,445.7625,12691.0
2021-03-10 15:40:00,470.82,471.15,470.72,470.96,3432.0,445.6773,445.9897,445.5826,445.8098,3432.0
2021-03-10 15:45:00,470.99,471.95,470.88,471.85,11370.0,445.8382,446.747,445.7341,446.6523,11370.0
2021-03-10 15:50:00,471.75,472.0,471.2,471.29,32951.0,446.5576,446.7943,446.037,446.1222,32951.0
2021-03-10 15:55:00,471.28,471.37,470.81,470.97,58577.0,446.1127,446.1979,445.6678,445.8193,58577.0
2021-03-11 09:30:00,475.12,475.12,473.61,473.97,20763.0,449.7477,449.7477,448.3183,448.6591,20763.0
2021-03-11 09:35:00,473.99,474.36,473.63,474.36,18070.0,448.678,449.0283,448.3372,449.0283,18070.0
2021-03-11 09:40:00,474.45,475.16,474.36,474.5,6952.0,449.1135,449.7855,449.0283,449.1608,6952.0
2021-03-11 09:45:00,474.71,475.16,474.07,474.78,9696.0,449.3596,449.7855,448.7538,449.4258,9696.0
2021-03-11 09:50:00,475.39,475.65,474.97,475.65,7243.0,450.0033,450.2494,449.6057,450.2494,7243.0
2021-03-11 09:55:00,475.65,477.55,475.65,477.5,20222.0,450.2494,452.0479,450.2494,452.0006,20222.0
2021-03-11 10:00:00,477.55,477.73,476.91,477.05,12110.0,452.0479,452.2183,451.4421,451.5746,12110.0
2021-03-11 10:05:00,477.22,477.32,476.72,476.78,7653.0,451.7355,451.8302,451.2622,451.319,7653.0
2021-03-11 10:10:00,476.95,477.28,476.71,476.78,6306.0,451.48,451.7923,451.2528,451.319,6306.0
2021-03-11 10:15:00,477.15,477.15,475.19,475.42,7478.0,451.6693,451.6693,449.8139,450.0317,7478.0
2021-03-11 10:20:00,475.54,476.64,475.54,476.57,4106.0,450.1453,451.1865,450.1453,451.1202,4106.0
2021-03-11 10:25:00,476.7,477.02,476.67,477.02,3375.0,451.2433,451.5462,451.2149,451.5462,3375.0
2021-03-11 10:30:00,477.24,477.33,476.9,477.08,5023.0,451.7545,451.8397,451.4326,451.603,5023.0
2021-03-11 10:35:00,477.0,477.29,476.86,476.95,9409.0,451.5273,451.8018,451.3948,451.48,9409.0
2021-03-11 10:40:00,477.24,477.49,477.18,477.49,3895.0,451.7545,451.9911,451.6977,451.9911,3895.0
2021-03-11 10:45:00,477.44,477.9,477.17,477.9,7943.0,451.9438,452.3792,451.6882,452.3792,7943.0
2021-03-11 10:50:00,477.84,478.27,477.67,478.09,4500.0,452.3224,452.7295,452.1615,452.5591,4500.0
2021-03-11 10:55:00,478.12,478.18,477.75,477.98,8300.0,452.5875,452.6443,452.2372,452.4549,8300.0
2021-03-11 11:00:00,477.85,478.62,477.79,478.5,5822.0,452.3319,453.0608,452.2751,452.9472,5822.0
2021-03-11 11:05:00,478.59,478.62,478.38,478.4,2926.0,453.0324,453.0608,452.8336,452.8525,2926.0
2021-03-11 11:10:00,478.45,479.17,478.43,478.95,32370.0,452.8999,453.5814,452.8809,453.3732,32370.0
2021-03-11 11:15:00,479.05,479.13,478.87,479.13,4351.0,453.4678,453.5435,453.2974,453.5435,4351.0
2021-03-11 11:20:00,479.17,479.34,479.13,479.13,4356.0,453.5814,453.7423,453.5435,453.5435,4356.0
2021-03-11 11:25:00,479.22,479.37,479.07,479.07,6139.0,453.6287,453.7707,453.4867,453.4867,6139.0
2021-03-11 11:30:00,478.86,478.96,478.67,478.67,3250.0,453.288,453.3826,453.1081,453.1081,3250.0
2021-03-11 11:35:00,478.91,478.93,478.73,478.86,6605.0,453.3353,453.3542,453.1649,453.288,6605.0
2021-03-11 11:40:00,478.63,478.78,478.51,478.52,5747.0,453.0702,453.2122,452.9566,452.9661,5747.0
2021-03-11 11:45:00,478.62,478.7,478.55,478.66,3300.0,453.0608,453.1365,452.9945,453.0986,3300.0
2021-03-11 11:50:00,478.68,478.74,478.32,478.32,3062.0,453.1176,453.1744,452.7768,452.7768,3062.0
2021-03-11 11:55:00,478.3,478.3,477.62,477.63,3370.0,452.7579,452.7579,452.1142,452.1236,3370.0
2021-03-11 12:00:00,477.86,477.86,477.41,477.46,7450.0,452.3414,452.3414,451.9154,451.9627,7450.0
2021-03-11 12:05:00,477.55,478.05,477.5,477.96,2900.0,452.0479,452.5212,452.0006,452.436,2900.0
2021-03-11 12:10:00,477.97,478.24,477.97,478.16,7527.0,452.4455,452.7011,452.4455,452.6253,7527.0
2021-03-11 12:15:00,478.09,478.25,477.76,477.88,2901.0,452.5591,452.7105,452.2467,452.3603,2901.0
2021-03-11 12:20:00,477.92,478.16,477.82,477.97,3782.0,452.3982,452.6253,452.3035,452.4455,3782.0
2021-03-11 12:25:00,477.96,477.97,477.82,477.87,1740.0,452.436,452.4455,452.3035,452.3508,1740.0
2021-03-11 12:30:00,477.91,478.11,477.91,478.04,3024.0,452.3887,452.578,452.3887,452.5117,3024.0
2021-03-11 12:35:00,478.01,478.47,478.01,478.45,1800.0,452.4833,452.9188,452.4833,452.8999,1800.0
2021-03-11 12:40:00,478.35,478.35,477.82,477.84,4009.0,452.8052,452.8052,452.3035,452.3224,4009.0
2021-03-11 12:45:00,477.76,477.87,477.71,477.72,2520.0,452.2467,452.3508,452.1994,452.2088,2520.0
2021-03-11 12:50:00,477.65,477.65,477.26,477.28,3660.0,452.1426,452.1426,451.7734,451.7923,3660.0
2021-03-11 12:55:00,477.33,477.86,477.29,477.86,2574.0,451.8397,452.3414,451.8018,452.3414,2574.0
2021-03-11 13:00:00,478.02,478.25,477.81,478.23,2500.0,452.4928,452.7105,452.294,452.6916,2500.0
2021-03-11 13:05:00,478.31,478.44,477.82,477.86,4041.0,452.7673,452.8904,452.3035,452.3414,4041.0
2021-03-11 13:10:00,477.78,477.98,477.55,477.69,3913.0,452.2656,452.4549,452.0479,452.1804,3913.0
2021-03-11 13:15:00,477.63,477.85,477.58,477.63,3200.0,452.1236,452.3319,452.0763,452.1236,3200.0
2021-03-11 13:20:00,477.53,477.63,477.19,477.19,5123.0,452.029,452.1236,451.7071,451.7071,5123.0
2021-03-11 13:25:00,477.11,477.3,477.1,477.3,2901.0,451.6314,451.8113,451.6219,451.8113,2901.0
2021-03-11 13:30:00,477.49,477.66,477.36,477.36,2313.0,451.9911,452.152,451.8681,451.8681,2313.0
2021-03-11 13:35:00,477.48,477.71,477.48,477.6,2290.0,451.9817,452.1994,451.9817,452.0952,2290.0
2021-03-11 13:40:00,477.64,477.77,477.2,477.38,3130.0,452.1331,452.2562,451.7166,451.887,3130.0
2021-03-11 13:45:00,477.33,477.69,477.32,477.69,1850.0,451.8397,452.1804,451.8302,452.1804,1850.0
2021-03-11 13:50:00,477.64,477.92,477.54,477.9,1900.0,452.1331,452.3982,452.0384,452.3792,1900.0
2021-03-11 13:55:00,477.73,477.73,477.17,477.2,3282.0,452.2183,452.2183,451.6882,451.7166,3282.0
2021-03-11 14:00:00,477.38,478.33,477.38,478.23,3640.0,451.887,452.7863,451.887,452.6916,3640.0
2021-03-11 14:05:00,478.13,478.6,478.06,478.3,4461.0,452.5969,453.0418,452.5307,452.7579,4461.0
2021-03-11 14:10:00,478.36,478.54,478.25,478.53,2352.0,452.8147,452.985,452.7105,452.9756,2352.0
2021-03-11 14:15:00,478.46,478.81,478.46,478.64,2432.0,452.9093,453.2406,452.9093,453.0797,2432.0
2021-03-11 14:20:00,478.81,479.06,478.73,479.06,2560.0,453.2406,453.4773,453.1649,453.4773,2560.0
2021-03-11 14:25:00,479.03,479.03,478.87,478.93,1900.0,453.4489,453.4489,453.2974,453.3542,1900.0
2021-03-11 14:30:00,478.91,479.04,478.79,478.79,3819.0,453.3353,453.4583,453.2217,453.2217,3819.0
2021-03-11 14:35:00,478.81,478.88,478.32,478.61,23575.0,453.2406,453.3069,452.7768,453.0513,23575.0
2021-03-11 14:40:00,478.5,478.7,478.26,478.27,2259.0,452.9472,453.1365,452.72,452.7295,2259.0
2021-03-11 14:45:00,478.29,478.36,477.52,477.52,6476.0,452.7484,452.8147,452.0195,452.0195,6476.0
2021-03-11 14:50:00,477.5,478.02,477.5,477.82,4182.0,452.0006,452.4928,452.0006,452.3035,4182.0
2021-03-11 14:55:00,477.66,477.67,477.56,477.62,7446.0,452.152,452.1615,452.0574,452.1142,7446.0
2021-03-11 15:00:00,477.58,477.85,477.53,477.85,3381.0,452.0763,452.3319,452.029,452.3319,3381.0
2021-03-11 15:05:00,477.75,477.92,477.58,477.81,6053.0,452.2372,452.3982,452.0763,452.294,6053.0
2021-03-11 15:10:00,477.68,477.68,477.17,477.21,3532.0,452.171,452.171,451.6882,451.7261,3532.0
2021-03-11 15:15:00,477.32,477.41,477.25,477.33,6454.0,451.8302,451.9154,451.7639,451.8397,6454.0
2021-03-11 15:20:00,477.38,477.71,477.37,477.71,20831.0,451.887,452.1994,451.8775,452.1994,20831.0
2021-03-11 15:25:00,477.71,477.96,477.62,477.93,11802.0,452.1994,452.436,452.1142,452.4076,11802.0
2021-03-11 15:30:00,477.87,478.0,477.45,477.62,4700.0,452.3508,452.4739,451.9533,452.1142,4700.0
2021-03-11 15:35:00,477.55,477.93,477.54,477.85,7002.0,452.0479,452.4076,452.0384,452.3319,7002.0
2021-03-11 15:40:00,477.84,478.02,477.67,477.67,13299.0,452.3224,452.4928,452.1615,452.1615,13299.0
2021-03-11 15:45:00,477.76,477.96,477.75,477.75,12788.0,452.2467,452.436,452.2372,452.2372,12788.0
2021-03-11 15:50:00,477.79,478.34,477.54,478.27,16601.0,452.2751,452.7957,452.0384,452.7295,16601.0
2021-03-11 15:55:00,478.26,478.26,477.58,478.11,35206.0,452.72,452.72,452.0763,452.578,35206.0
2021-03-12 09:30:00,477.18,478.87,477.0,478.62,53595.0,451.6977,453.2974,451.5273,453.0608,53595.0
2021-03-12 09:35:00,478.53,478.75,477.47,478.28,21824.0,452.9756,453.1838,451.9722,452.7389,21824.0
2021-03-12 09:40:00,478.14,479.23,478.06,479.07,17064.0,452.6064,453.6382,452.5307,453.4867,17064.0
2021-03-12 09:45:00,479.22,479.46,478.03,478.31,21011.0,453.6287,453.8559,452.5023,452.7673,21011.0
2021-03-12 09:50:00,478.74,479.22,478.68,479.19,5901.0,453.1744,453.6287,453.1176,453.6003,5901.0
2021-03-12 09:55:00,479.08,479.95,478.94,479.62,10624.0,453.4962,454.3197,453.3637,454.0074,10624.0
2021-03-12 10:00:00,479.63,480.41,479.21,480.26,10751.0,454.0168,454.7552,453.6193,454.6132,10751.0
2021-03-12 10:05:00,480.35,480.64,480.1,480.19,5908.0,454.6984,454.9729,454.4617,454.5469,5908.0
2021-03-12 10:10:00,480.1,480.38,479.57,480.11,20473.0,454.4617,454.7268,453.96,454.4712,20473.0
2021-03-12 10:15:00,480.11,480.19,479.48,479.9,11141.0,454.4712,454.5469,453.8748,454.2724,11141.0
2021-03-12 10:20:00,479.7,479.7,478.94,478.94,14716.0,454.0831,454.0831,453.3637,453.3637,14716.0
2021-03-12 10:25:00,478.83,478.83,478.1,478.62,7350.0,453.2596,453.2596,452.5685,453.0608,7350.0
2021-03-12 10:30:00,478.73,479.42,478.5,479.19,15792.0,453.1649,453.8181,452.9472,453.6003,15792.0
2021-03-12 10:35:00,479.13,479.77,478.88,479.77,13650.0,453.5435,454.1494,453.3069,454.1494,13650.0
2021-03-12 10:40:00,479.75,480.01,479.57,479.94,6702.0,454.1304,454.3765,453.96,454.3103,6702.0
2021-03-12 10:45:00,479.93,480.57,479.86,480.57,3949.0,454.3008,454.9066,454.2346,454.9066,3949.0
2021-03-12 10:50:00,480.73,480.75,479.7,479.82,18422.0,455.0581,455.077,454.0831,454.1967,18422.0
2021-03-12 10:55:00,480.06,480.23,479.82,480.14,12759.0,454.4239,454.5848,454.1967,454.4996,12759.0
2021-03-12 11:00:00,480.05,480.59,479.44,479.44,12158.0,454.4144,454.9256,453.837,453.837,12158.0
2021-03-12 11:05:00,479.58,480.66,479.52,480.56,8116.0,453.9695,454.9918,453.9127,454.8972,8116.0
2021-03-12 11:10:00,480.47,481.03,480.42,480.54,8034.0,454.812,455.3421,454.7646,454.8782,8034.0
2021-03-12 11:15:00,480.59,481.05,480.46,480.8,4714.0,454.9256,455.361,454.8025,455.1244,4714.0
2021-03-12 11:20:00,480.66,481.16,480.64,480.82,6593.0,454.9918,455.4651,454.9729,455.1433,6593.0
2021-03-12 11:25:00,480.82,480.94,480.65,480.73,3956.0,455.1433,455.2569,454.9824,455.0581,3956.0
2021-03-12 11:30:00,480.94,480.94,480.34,480.34,5237.0,455.2569,455.2569,454.6889,454.6889,5237.0
2021-03-12 11:35:00,480.4,480.55,479.75,480.04,5930.0,454.7457,454.8877,454.1304,454.4049,5930.0
2021-03-12 11:40:00,480.06,480.25,479.85,480.04,9305.0,454.4239,454.6037,454.2251,454.4049,9305.0
2021-03-12 11:45:00,480.14,480.22,479.97,480.21,3550.0,454.4996,454.5753,454.3387,454.5659,3550.0
2021-03-12 11:50:00,480.41,480.6,480.24,480.36,4893.0,454.7552,454.935,454.5943,454.7079,4893.0
2021-03-12 11:55:00,480.23,480.23,479.83,479.98,2159.0,454.5848,454.5848,454.2062,454.3481,2159.0
2021-03-12 12:00:00,479.98,479.98,479.34,479.64,3700.0,454.3481,454.3481,453.7423,454.0263,3700.0
2021-03-12 12:05:00,479.54,479.85,479.51,479.84,4044.0,453.9316,454.2251,453.9032,454.2156,4044.0
2021-03-12 12:10:00,479.81,479.96,479.57,479.8,3950.0,454.1872,454.3292,453.96,454.1778,3950.0
2021-03-12 12:15:00,479.97,480.51,479.97,480.41,3300.0,454.3387,454.8498,454.3387,454.7552,3300.0
2021-03-12 12:20:00,480.34,480.4,480.01,480.06,2400.0,454.6889,454.7457,454.3765,454.4239,2400.0
2021-03-12 12:25:00,480.03,480.21,479.8,480.18,5937.0,454.3955,454.5659,454.1778,454.5375,5937.0
2021-03-12 12:30:00,480.16,480.45,480.15,480.38,2540.0,454.5185,454.793,454.5091,454.7268,2540.0
2021-03-12 12:35:00,480.34,480.67,480.34,480.58,8000.0,454.6889,455.0013,454.6889,454.9161,8000.0
2021-03-12 12:40:00,480.51,480.51,480.2,480.32,3525.0,454.8498,454.8498,454.5564,454.67,3525.0
2021-03-12 12:45:00,480.46,480.64,480.37,480.39,1816.0,454.8025,454.9729,454.7173,454.7363,1816.0
2021-03-12 12:50:00,480.36,480.36,479.92,480.14,5744.0,454.7079,454.7079,454.2914,454.4996,5744.0
2021-03-12 12:55:00,480.06,480.08,479.84,479.89,3140.0,454.4239,454.4428,454.2156,454.263,3140.0
2021-03-12 13:00:00,480.09,480.17,479.83,480.01,5640.0,454.4523,454.528,454.2062,454.3765,5640.0
2021-03-12 13:05:00,480.19,480.85,480.19,480.62,1100.0,454.5469,455.1717,454.5469,454.954,1100.0
2021-03-12 13:10:00,480.74,481.07,480.64,480.92,5453.0,455.0676,455.3799,454.9729,455.2379,5453.0
2021-03-12 13:15:00,480.8,480.89,480.63,480.89,6290.0,455.1244,455.2096,454.9634,455.2096,6290.0
2021-03-12 13:20:00,480.95,481.05,480.82,480.84,3725.0,455.2663,455.361,455.1433,455.1622,3725.0
2021-03-12 13:25:00,480.77,480.98,480.76,480.84,2135.0,455.096,455.2947,455.0865,455.1622,2135.0
2021-03-12 13:30:00,480.83,480.83,480.83,480.83,100.0,455.1528,455.1528,455.1528,455.1528,100.0
2021-03-12 13:35:00,480.85,480.85,480.33,480.58,5757.0,455.1717,455.1717,454.6795,454.9161,5757.0
2021-03-12 13:40:00,480.55,480.67,480.51,480.57,1200.0,454.8877,455.0013,454.8498,454.9066,1200.0
2021-03-12 13:45:00,480.53,480.53,480.1,480.15,1297.0,454.8688,454.8688,454.4617,454.5091,1297.0
2021-03-12 13:50:00,480.06,480.42,480.05,480.3,2225.0,454.4239,454.7646,454.4144,454.6511,2225.0
2021-03-12 13:55:00,480.38,480.38,480.13,480.13,1951.0,454.7268,454.7268,454.4901,454.4901,1951.0
2021-03-12 14:00:00,480.26,480.54,480.08,480.15,1604.0,454.6132,454.8782,454.4428,454.5091,1604.0
2021-03-12 14:05:00,480.18,480.24,480.0,480.17,4119.0,454.5375,454.5943,454.3671,454.528,4119.0
2021-03-12 14:10:00,480.08,480.26,479.99,480.26,1806.0,454.4428,454.6132,454.3576,454.6132,1806.0
2021-03-12 14:15:00,480.13,480.19,479.89,480.19,5792.0,454.4901,454.5469,454.263,454.5469,5792.0
2021-03-12 14:20:00,480.13,480.24,479.83,480.2,1540.0,454.4901,454.5943,454.2062,454.5564,1540.0
2021-03-12 14:25:00,480.12,480.67,480.09,480.67,976.0,454.4807,455.0013,454.4523,455.0013,976.0
2021-03-12 14:30:00,480.72,481.02,480.71,480.87,2785.0,455.0486,455.3326,455.0392,455.1906,2785.0
2021-03-12 14:35:00,480.88,481.0,480.75,480.75,2166.0,455.2001,455.3137,455.077,455.077,2166.0
2021-03-12 14:40:00,480.84,480.97,480.68,480.96,2235.0,455.1622,455.2853,455.0108,455.2758,2235.0
2021-03-12 14:45:00,481.02,481.02,480.83,481.01,800.0,455.3326,455.3326,455.1528,455.3231,800.0
2021-03-12 14:50:00,480.9,481.08,480.86,481.0,3018.0,455.219,455.3894,455.1812,455.3137,3018.0
2021-03-12 14:55:00,480.8,481.13,480.8,481.08,3578.0,455.1244,455.4367,455.1244,455.3894,3578.0
2021-03-12 15:00:00,481.11,481.12,480.86,480.87,5401.0,455.4178,455.4273,455.1812,455.1906,5401.0
2021-03-12 15:05:00,480.86,481.23,480.86,481.13,5493.0,455.1812,455.5314,455.1812,455.4367,5493.0
2021-03-12 15:10:00,480.89,481.01,480.71,480.71,1700.0,455.2096,455.3231,455.0392,455.0392,1700.0
2021-03-12 15:15:00,480.72,481.28,480.72,481.11,4699.0,455.0486,455.5787,455.0486,455.4178,4699.0
2021-03-12 15:20:00,481.17,481.42,481.07,481.27,2200.0,455.4746,455.7112,455.3799,455.5693,2200.0
2021-03-12 15:25:00,481.26,481.26,481.09,481.09,3234.0,455.5598,455.5598,455.3989,455.3989,3234.0
2021-03-12 15:30:00,481.16,481.38,481.12,481.35,6000.0,455.4651,455.6734,455.4273,455.645,6000.0
2021-03-12 15:35:00,481.5,482.07,481.5,482.02,21916.0,455.787,456.3265,455.787,456.2792,21916.0
2021-03-12 15:40:00,482.05,482.25,481.99,482.14,5893.0,456.3076,456.4969,456.2508,456.3928,5893.0
2021-03-12 15:45:00,482.21,482.49,482.19,482.2,7648.0,456.4591,456.7241,456.4401,456.4496,7648.0
2021-03-12 15:50:00,482.38,482.39,482.11,482.22,17729.0,456.62,456.6294,456.3644,456.4685,17729.0
2021-03-12 15:55:00,482.55,482.87,482.35,482.39,63697.0,456.7809,457.0838,456.5916,456.6294,63697.0
2021-03-15 09:30:00,483.57,484.27,483.31,484.07,31473.0,457.7464,458.4091,457.5003,458.2197,31473.0
2021-03-15 09:35:00,484.14,484.74,484.02,484.7,22148.0,458.286,458.854,458.1724,458.8161,22148.0
2021-03-15 09:40:00,484.55,484.6,483.61,484.34,15290.0,458.6741,458.7214,457.7843,458.4753,15290.0
2021-03-15 09:45:00,484.13,484.63,483.25,483.25,14864.0,458.2765,458.7498,457.4435,457.4435,14864.0
2021-03-15 09:50:00,483.4,483.4,482.87,483.07,5180.0,457.5855,457.5855,457.0838,457.2731,5180.0
2021-03-15 09:55:00,483.55,483.97,482.82,483.17,9719.0,457.7275,458.1251,457.0365,457.3678,9719.0
2021-03-15 10:00:00,483.1,483.57,482.76,482.91,8968.0,457.3015,457.7464,456.9797,457.1217,8968.0
2021-03-15 10:05:00,482.91,483.19,481.96,481.97,7606.0,457.1217,457.3867,456.2224,456.2319,7606.0
2021-03-15 10:10:00,482.16,483.86,482.11,483.83,10535.0,456.4117,458.0209,456.3644,457.9925,10535.0
2021-03-15 10:15:00,483.86,484.2,483.47,484.13,4270.0,458.0209,458.3428,457.6518,458.2765,4270.0
2021-03-15 10:20:00,484.03,484.64,483.92,484.64,6971.0,458.1819,458.7593,458.0777,458.7593,6971.0
2021-03-15 10:25:00,484.7,485.44,484.62,485.22,12081.0,458.8161,459.5166,458.7404,459.3083,12081.0
2021-03-15 10:30:00,485.39,486.01,485.31,485.75,15820.0,459.4692,460.0561,459.3935,459.81,15820.0
2021-03-15 10:35:00,485.74,486.07,485.34,485.35,7860.0,459.8006,460.1129,459.4219,459.4314,7860.0
2021-03-15 10:40:00,485.26,485.7,485.22,485.43,9368.0,459.3462,459.7627,459.3083,459.5071,9368.0
2021-03-15 10:45:00,485.44,485.71,485.04,485.22,12043.0,459.5166,459.7722,459.1379,459.3083,12043.0
2021-03-15 10:50:00,485.06,485.06,484.61,485.03,33115.0,459.1569,459.1569,458.7309,459.1285,33115.0
2021-03-15 10:55:00,485.15,485.32,484.82,485.09,10087.0,459.2421,459.403,458.9297,459.1853,10087.0
2021-03-15 11:00:00,485.12,485.73,484.97,485.65,11851.0,459.2137,459.7911,459.0717,459.7154,11851.0
2021-03-15 11:05:00,485.75,485.82,485.53,485.55,8728.0,459.81,459.8763,459.6018,459.6207,8728.0
2021-03-15 11:10:00,485.64,485.72,485.19,485.26,6722.0,459.7059,459.7816,459.2799,459.3462,6722.0
2021-03-15 11:15:00,485.32,485.56,485.29,485.32,13070.0,459.403,459.6302,459.3746,459.403,13070.0
2021-03-15 11:20:00,485.3,485.7,485.09,485.67,12022.0,459.384,459.7627,459.1853,459.7343,12022.0
2021-03-15 11:25:00,485.66,485.74,484.35,484.6,14484.0,459.7248,459.8006,458.4848,458.7214,14484.0
2021-03-15 11:30:00,484.49,484.56,483.55,483.59,7325.0,458.6173,458.6836,457.7275,457.7654,7325.0
2021-03-15 11:35:00,483.6,483.72,483.0,483.12,11311.0,457.7748,457.8884,457.2069,457.3205,11311.0
2021-03-15 11:40:00,483.19,484.56,483.19,484.34,6027.0,457.3867,458.6836,457.3867,458.4753,6027.0
2021-03-15 11:45:00,484.3,484.64,483.95,484.44,2000.0,458.4374,458.7593,458.1061,458.57,2000.0
2021-03-15 11:50:00,484.18,484.81,484.17,484.81,2500.0,458.3239,458.9202,458.3144,458.9202,2500.0
2021-03-15 11:55:00,484.81,484.91,484.73,484.82,2200.0,458.9202,459.0149,458.8445,458.9297,2200.0
2021-03-15 12:00:00,484.71,485.19,484.67,485.14,2945.0,458.8256,459.2799,458.7877,459.2326,2945.0
2021-03-15 12:05:00,485.16,485.53,485.15,485.48,1445.0,459.2515,459.6018,459.2421,459.5544,1445.0
2021-03-15 12:10:00,485.57,485.97,485.55,485.97,6721.0,459.6396,460.0183,459.6207,460.0183,6721.0
2021-03-15 12:15:00,486.03,486.6,485.98,486.51,6148.0,460.0751,460.6146,460.0277,460.5294,6148.0
2021-03-15 12:20:00,486.53,486.92,486.48,486.72,7913.0,460.5484,460.9175,460.501,460.7282,7913.0
2021-03-15 12:25:00,486.66,486.74,486.39,486.48,3600.0,460.6714,460.7471,460.4158,460.501,3600.0
2021-03-15 12:30:00,486.48,486.69,486.31,486.56,2809.0,460.501,460.6998,460.3401,460.5768,2809.0
2021-03-15 12:35:00,486.52,486.52,486.0,486.15,2000.0,460.5389,460.5389,460.0467,460.1887,2000.0
2021-03-15 12:40:00,486.13,486.65,486.03,486.54,3750.0,460.1697,460.662,460.0751,460.5578,3750.0
2021-03-15 12:45:00,486.54,487.29,486.49,487.29,10469.0,460.5578,461.2678,460.5105,461.2678,10469.0
2021-03-15 12:50:00,487.31,487.31,486.94,486.99,1875.0,461.2867,461.2867,460.9365,460.9838,1875.0
2021-03-15 12:55:00,487.36,487.36,487.06,487.28,2600.0,461.334,461.334,461.0501,461.2583,2600.0
2021-03-15 13:00:00,487.35,487.38,487.19,487.25,2245.0,461.3246,461.353,461.1731,461.2299,2245.0
2021-03-15 13:05:00,487.22,487.45,487.09,487.4,8830.0,461.2015,461.4192,461.0785,461.3719,8830.0
2021-03-15 13:10:00,487.37,487.51,487.26,487.29,3500.0,461.3435,461.476,461.2394,461.2678,3500.0
2021-03-15 13:15:00,487.24,487.44,487.23,487.37,5062.0,461.2204,461.4098,461.211,461.3435,5062.0
2021-03-15 13:20:00,487.51,487.58,487.33,487.33,2755.0,461.476,461.5423,461.3056,461.3056,2755.0
2021-03-15 13:25:00,487.32,487.43,487.14,487.35,2000.0,461.2962,461.4003,461.1258,461.3246,2000.0
2021-03-15 13:30:00,487.19,487.28,487.1,487.25,2800.0,461.1731,461.2583,461.0879,461.2299,2800.0
2021-03-15 13:35:00,487.36,487.39,487.02,487.02,1725.0,461.334,461.3624,461.0122,461.0122,1725.0
2021-03-15 13:40:00,487.09,487.25,487.01,487.01,2200.0,461.0785,461.2299,461.0027,461.0027,2200.0
2021-03-15 13:45:00,487.08,487.22,486.89,486.97,6700.0,461.069,461.2015,460.8891,460.9649,6700.0
2021-03-15 13:50:00,486.99,487.52,486.99,487.47,5236.0,460.9838,461.4855,460.9838,461.4382,5236.0
2021-03-15 13:55:00,487.6,487.6,487.38,487.48,1010.0,461.5612,461.5612,461.353,461.4476,1010.0
2021-03-15 14:00:00,487.96,488.04,487.78,487.78,2300.0,461.902,461.9777,461.7316,461.7316,2300.0
2021-03-15 14:05:00,487.89,487.9,487.47,487.64,1577.0,461.8357,461.8452,461.4382,461.5991,1577.0
2021-03-15 14:10:00,487.73,487.78,487.5,487.78,2766.0,461.6843,461.7316,461.4666,461.7316,2766.0
2021-03-15 14:15:00,487.83,487.85,487.53,487.62,2550.0,461.7789,461.7979,461.495,461.5802,2550.0
2021-03-15 14:20:00,487.68,487.99,487.66,487.89,2300.0,461.637,461.9304,461.618,461.8357,2300.0
2021-03-15 14:25:00,488.06,488.3,487.92,488.29,2750.0,461.9967,462.2238,461.8641,462.2144,2750.0
2021-03-15 14:30:00,488.33,488.63,488.23,488.4,4801.0,462.2522,462.5362,462.1576,462.3185,4801.0
2021-03-15 14:35:00,488.4,488.57,488.39,488.44,4670.0,462.3185,462.4794,462.309,462.3564,4670.0
2021-03-15 14:40:00,488.37,488.39,488.16,488.23,1580.0,462.2901,462.309,462.0913,462.1576,1580.0
2021-03-15 14:45:00,488.25,488.25,487.74,487.9,4178.0,462.1765,462.1765,461.6937,461.8452,4178.0
2021-03-15 14:50:00,487.87,487.87,487.69,487.75,1990.0,461.8168,461.8168,461.6464,461.7032,1990.0
2021-03-15 14:55:00,487.74,487.97,487.69,487.78,1595.0,461.6937,461.9115,461.6464,461.7316,1595.0
2021-03-15 15:00:00,487.9,487.93,487.37,487.41,3039.0,461.8452,461.8736,461.3435,461.3814,3039.0
2021-03-15 15:05:00,487.45,487.45,486.99,487.27,8023.0,461.4192,461.4192,460.9838,461.2488,8023.0
2021-03-15 15:10:00,487.36,487.43,486.8,486.87,2150.0,461.334,461.4003,460.8039,460.8702,2150.0
2021-03-15 15:15:00,487.08,487.25,487.06,487.06,4010.0,461.069,461.2299,461.0501,461.0501,4010.0
2021-03-15 15:20:00,487.1,487.14,486.83,486.91,6205.0,461.0879,461.1258,460.8323,460.9081,6205.0
2021-03-15 15:25:00,486.98,487.07,486.89,487.05,2359.0,460.9743,461.0595,460.8891,461.0406,2359.0
2021-03-15 15:30:00,487.09,487.2,486.6,487.2,4607.0,461.0785,461.1826,460.6146,461.1826,4607.0
2021-03-15 15:35:00,487.06,487.43,487.06,487.35,4600.0,461.0501,461.4003,461.0501,461.3246,4600.0
2021-03-15 15:40:00,487.48,487.9,487.42,487.86,6637.0,461.4476,461.8452,461.3908,461.8073,6637.0
2021-03-15 15:45:00,487.9,488.35,487.87,487.87,15754.0,461.8452,462.2712,461.8168,461.8168,15754.0
2021-03-15 15:50:00,487.81,488.89,487.77,488.89,18931.0,461.76,462.7823,461.7221,462.7823,18931.0
2021-03-15 15:55:00,489.01,489.48,488.97,489.24,70760.0,462.8959,463.3408,462.8581,463.1136,70760.0
2021-03-16 09:30:00,489.09,489.33,486.81,487.3,33787.0,462.9717,463.1988,460.8134,461.2772,33787.0
2021-03-16 09:35:00,487.37,488.17,487.18,487.9,12722.0,461.3435,462.1008,461.1637,461.8452,12722.0
2021-03-16 09:40:00,487.75,488.24,487.37,487.43,4713.0,461.7032,462.167,461.3435,461.4003,4713.0
2021-03-16 09:45:00,487.43,487.58,486.81,486.81,4981.0,461.4003,461.5423,460.8134,460.8134,4981.0
2021-03-16 09:50:00,486.74,486.84,485.61,485.85,2965.0,460.7471,460.8418,459.6775,459.9047,2965.0
2021-03-16 09:55:00,486.38,486.98,486.28,486.6,2948.0,460.4064,460.9743,460.3117,460.6146,2948.0
2021-03-16 10:00:00,486.41,486.9,485.93,486.12,2608.0,460.4348,460.8986,459.9804,460.1603,2608.0
2021-03-16 10:05:00,485.65,486.13,485.45,485.64,4162.0,459.7154,460.1697,459.526,459.7059,4162.0
2021-03-16 10:10:00,485.74,485.88,485.48,485.65,2932.0,459.8006,459.9331,459.5544,459.7154,2932.0
2021-03-16 10:15:00,485.63,486.34,485.63,486.11,1310.0,459.6964,460.3685,459.6964,460.1508,1310.0
2021-03-16 10:20:00,486.05,486.12,485.24,485.24,900.0,460.094,460.1603,459.3273,459.3273,900.0
2021-03-16 10:25:00,485.36,485.47,485.06,485.47,1647.0,459.4408,459.545,459.1569,459.545,1647.0
2021-03-16 10:30:00,485.57,486.1,485.57,485.99,15964.0,459.6396,460.1413,459.6396,460.0372,15964.0
2021-03-16 10:35:00,486.31,486.6,486.18,486.2,13255.0,460.3401,460.6146,460.2171,460.236,13255.0
2021-03-16 10:40:00,486.37,486.54,485.81,486.01,9281.0,460.3969,460.5578,459.8668,460.0561,9281.0
2021-03-16 10:45:00,485.8,485.87,485.33,485.53,10519.0,459.8573,459.9236,459.4124,459.6018,10519.0
2021-03-16 10:50:00,485.52,485.53,484.72,484.72,5465.0,459.5923,459.6018,458.835,458.835,5465.0
2021-03-16 10:55:00,484.95,484.95,484.22,484.33,1350.0,459.0527,459.0527,458.3617,458.4658,1350.0
2021-03-16 11:00:00,484.21,484.29,483.55,483.7,4600.0,458.3523,458.428,457.7275,457.8695,4600.0
2021-03-16 11:05:00,483.73,484.41,483.73,484.35,800.0,457.8979,458.5416,457.8979,458.4848,800.0
2021-03-16 11:10:00,484.36,484.64,484.23,484.64,2769.0,458.4942,458.7593,458.3712,458.7593,2769.0
2021-03-16 11:15:00,484.93,484.94,484.74,484.75,1115.0,459.0338,459.0433,458.854,458.8634,1115.0
2021-03-16 11:20:00,484.82,485.05,484.82,485.05,427.0,458.9297,459.1474,458.9297,459.1474,427.0
2021-03-16 11:25:00,485.0,485.17,484.69,484.84,1224.0,459.1001,459.261,458.8066,458.9486,1224.0
2021-03-16 11:30:00,484.65,484.71,484.36,484.36,516.0,458.7688,458.8256,458.4942,458.4942,516.0
2021-03-16 11:35:00,484.5,484.68,484.25,484.25,2680.0,458.6268,458.7972,458.3901,458.3901,2680.0
2021-03-16 11:40:00,484.19,484.5,484.19,484.5,3973.0,458.3333,458.6268,458.3333,458.6268,3973.0
2021-03-16 11:45:00,484.42,484.54,484.12,484.28,6746.0,458.551,458.6646,458.2671,458.4185,6746.0
2021-03-16 11:50:00,484.37,484.58,484.37,484.46,5268.0,458.5037,458.7025,458.5037,458.5889,5268.0
2021-03-16 11:55:00,484.68,485.02,484.66,485.02,3926.0,458.7972,459.119,458.7782,459.119,3926.0
2021-03-16 12:00:00,484.98,485.01,484.44,484.44,2709.0,459.0811,459.1095,458.57,458.57,2709.0
2021-03-16 12:05:00,484.7,485.23,484.68,485.21,2725.0,458.8161,459.3178,458.7972,459.2989,2725.0
2021-03-16 12:10:00,485.11,485.18,484.61,484.61,2600.0,459.2042,459.2705,458.7309,458.7309,2600.0
2021-03-16 12:15:00,484.52,484.52,483.64,483.64,3000.0,458.6457,458.6457,457.8127,457.8127,3000.0
2021-03-16 12:20:00,483.77,483.86,483.32,483.43,3285.0,457.9358,458.0209,457.5098,457.6139,3285.0
2021-03-16 12:25:00,483.29,483.47,483.0,483.3,2100.0,457.4814,457.6518,457.2069,457.4909,2100.0
2021-03-16 12:30:00,483.24,484.28,483.16,484.18,4068.0,457.4341,458.4185,457.3583,458.3239,4068.0
2021-03-16 12:35:00,484.03,484.8,484.01,484.8,2359.0,458.1819,458.9107,458.1629,458.9107,2359.0
2021-03-16 12:40:00,484.93,485.14,484.72,484.75,4617.0,459.0338,459.2326,458.835,458.8634,4617.0
2021-03-16 12:45:00,484.79,484.91,484.65,484.65,1475.0,458.9013,459.0149,458.7688,458.7688,1475.0
2021-03-16 12:50:00,484.64,484.76,484.52,484.53,3353.0,458.7593,458.8729,458.6457,458.6552,3353.0
2021-03-16 12:55:00,484.52,484.75,484.45,484.65,3475.0,458.6457,458.8634,458.5794,458.7688,3475.0
2021-03-16 13:00:00,484.7,484.94,484.36,484.62,10589.0,458.8161,459.0433,458.4942,458.7404,10589.0
2021-03-16 13:05:00,484.87,485.19,484.85,485.17,1525.0,458.977,459.2799,458.9581,459.261,1525.0
2021-03-16 13:10:00,485.21,485.22,485.09,485.09,710.0,459.2989,459.3083,459.1853,459.1853,710.0
2021-03-16 13:15:00,484.89,484.97,484.85,484.88,400.0,458.9959,459.0717,458.9581,458.9865,400.0
2021-03-16 13:20:00,484.8,484.8,484.64,484.7,300.0,458.9107,458.9107,458.7593,458.8161,300.0
2021-03-16 13:25:00,484.66,485.01,484.54,484.54,1064.0,458.7782,459.1095,458.6646,458.6646,1064.0
2021-03-16 13:30:00,484.42,484.42,484.08,484.11,3622.0,458.551,458.551,458.2292,458.2576,3622.0
2021-03-16 13:35:00,484.1,484.1,483.79,483.79,1750.0,458.2481,458.2481,457.9547,457.9547,1750.0
2021-03-16 13:40:00,483.47,484.0,483.46,483.96,1214.0,457.6518,458.1535,457.6423,458.1156,1214.0
2021-03-16 13:45:00,483.83,484.4,483.83,484.3,1369.0,457.9925,458.5321,457.9925,458.4374,1369.0
2021-03-16 13:50:00,484.34,484.34,483.85,483.85,1520.0,458.4753,458.4753,458.0115,458.0115,1520.0
2021-03-16 13:55:00,483.74,484.13,483.61,483.61,6801.0,457.9074,458.2765,457.7843,457.7843,6801.0
2021-03-16 14:00:00,483.42,484.0,483.35,484.0,725.0,457.6044,458.1535,457.5382,458.1535,725.0
2021-03-16 14:05:00,484.36,484.4,483.81,483.81,400.0,458.4942,458.5321,457.9736,457.9736,400.0
2021-03-16 14:10:00,483.64,483.69,483.55,483.56,400.0,457.8127,457.86,457.7275,457.737,400.0
2021-03-16 14:15:00,483.69,484.04,483.69,483.81,2141.0,457.86,458.1913,457.86,457.9736,2141.0
2021-03-16 14:20:00,483.38,483.43,482.61,482.61,1400.0,457.5666,457.6139,456.8377,456.8377,1400.0
2021-03-16 14:25:00,482.6,482.6,481.99,482.35,3603.0,456.8282,456.8282,456.2508,456.5916,3603.0
2021-03-16 14:30:00,482.34,483.15,482.34,482.89,1750.0,456.5821,457.3489,456.5821,457.1027,1750.0
2021-03-16 14:35:00,482.63,482.63,482.09,482.09,1675.0,456.8566,456.8566,456.3455,456.3455,1675.0
2021-03-16 14:40:00,482.12,482.25,481.19,481.23,2500.0,456.3739,456.4969,455.4935,455.5314,2500.0
2021-03-16 14:45:00,481.21,482.05,481.2,482.05,4946.0,455.5125,456.3076,455.503,456.3076,4946.0
2021-03-16 14:50:00,482.07,482.84,482.05,482.84,3928.0,456.3265,457.0554,456.3076,457.0554,3928.0
2021-03-16 14:55:00,482.96,483.05,482.74,482.74,876.0,457.169,457.2542,456.9608,456.9608,876.0
2021-03-16 15:00:00,482.62,482.74,481.78,482.69,3481.0,456.8472,456.9608,456.052,456.9134,3481.0
2021-03-16 15:05:00,482.59,483.48,482.59,483.24,5320.0,456.8188,457.6612,456.8188,457.4341,5320.0
2021-03-16 15:10:00,483.43,483.7,483.43,483.64,1999.0,457.6139,457.8695,457.6139,457.8127,1999.0
2021-03-16 15:15:00,483.72,483.88,483.64,483.81,1500.0,457.8884,458.0399,457.8127,457.9736,1500.0
2021-03-16 15:20:00,483.83,484.15,483.69,484.02,2501.0,457.9925,458.2955,457.86,458.1724,2501.0
2021-03-16 15:25:00,484.01,484.03,483.33,483.34,2562.0,458.1629,458.1819,457.5192,457.5287,2562.0
2021-03-16 15:30:00,483.39,484.3,483.13,484.29,6581.0,457.576,458.4374,457.3299,458.428,6581.0
2021-03-16 15:35:00,484.33,484.47,483.95,484.13,11688.0,458.4658,458.5984,458.1061,458.2765,11688.0
2021-03-16 15:40:00,484.14,484.31,483.3,483.36,6043.0,458.286,458.4469,457.4909,457.5476,6043.0
2021-03-16 15:45:00,483.39,483.84,482.78,482.79,22570.0,457.576,458.002,456.9986,457.0081,22570.0
2021-03-16 15:50:00,482.96,483.53,482.96,483.29,12314.0,457.169,457.7086,457.169,457.4814,12314.0
2021-03-16 15:55:00,483.35,483.48,482.8,482.91,68017.0,457.5382,457.6612,457.0176,457.1217,68017.0
2021-03-17 09:30:00,481.63,481.71,480.31,480.48,15853.0,455.91,455.9858,454.6605,454.8214,15853.0
2021-03-17 09:35:00,480.47,481.07,480.23,481.06,7832.0,454.812,455.3799,454.5848,455.3705,7832.0
2021-03-17 09:40:00,481.23,482.29,481.23,482.01,4419.0,455.5314,456.5348,455.5314,456.2697,4419.0
2021-03-17 09:45:00,482.08,482.21,481.67,481.67,4050.0,456.336,456.4591,455.9479,455.9479,4050.0
2021-03-17 09:50:00,481.52,481.52,481.19,481.3,1900.0,455.8059,455.8059,455.4935,455.5977,1900.0
2021-03-17 09:55:00,481.45,481.75,481.14,481.14,1007.0,455.7396,456.0236,455.4462,455.4462,1007.0
2021-03-17 10:00:00,480.7,481.22,480.38,481.19,19213.0,455.0297,455.5219,454.7268,455.4935,19213.0
2021-03-17 10:05:00,480.81,480.81,480.09,480.27,2988.0,455.1338,455.1338,454.4523,454.6227,2988.0
2021-03-17 10:10:00,480.56,480.88,480.53,480.62,500.0,454.8972,455.2001,454.8688,454.954,500.0
2021-03-17 10:15:00,480.78,480.82,480.78,480.78,300.0,455.1054,455.1433,455.1054,455.1054,300.0
2021-03-17 10:20:00,480.17,480.72,479.85,480.72,2411.0,454.528,455.0486,454.2251,455.0486,2411.0
2021-03-17 10:25:00,481.02,481.12,480.84,480.98,1622.0,455.3326,455.4273,455.1622,455.2947,1622.0
2021-03-17 10:30:00,480.01,480.09,480.01,480.04,400.0,454.3765,454.4523,454.3765,454.4049,400.0
2021-03-17 10:35:00,479.64,479.99,479.63,479.99,649.0,454.0263,454.3576,454.0168,454.3576,649.0
2021-03-17 10:40:00,479.75,479.75,478.57,478.58,853.0,454.1304,454.1304,453.0134,453.0229,853.0
2021-03-17 10:45:00,478.39,478.79,478.38,478.6,1845.0,452.8431,453.2217,452.8336,453.0418,1845.0
2021-03-17 10:50:00,478.42,479.18,478.42,479.18,2400.0,452.8715,453.5909,452.8715,453.5909,2400.0
2021-03-17 10:55:00,478.93,479.08,478.77,479.07,700.0,453.3542,453.4962,453.2028,453.4867,700.0
2021-03-17 11:00:00,478.77,479.09,478.77,479.08,1200.0,453.2028,453.5057,453.2028,453.4962,1200.0
2021-03-17 11:05:00,479.4,479.83,479.32,479.83,2304.0,453.7991,454.2062,453.7234,454.2062,2304.0
2021-03-17 11:10:00,479.9,480.56,479.9,480.55,1195.0,454.2724,454.8972,454.2724,454.8877,1195.0
2021-03-17 11:15:00,480.52,480.61,480.34,480.35,5100.0,454.8593,454.9445,454.6889,454.6984,5100.0
2021-03-17 11:20:00,480.63,480.8,480.37,480.8,2946.0,454.9634,455.1244,454.7173,455.1244,2946.0
2021-03-17 11:25:00,480.95,481.07,480.95,480.99,507.0,455.2663,455.3799,455.2663,455.3042,507.0
2021-03-17 11:30:00,480.96,481.15,480.84,481.03,7335.0,455.2758,455.4557,455.1622,455.3421,7335.0
2021-03-17 11:35:00,480.97,481.27,480.96,481.27,6031.0,455.2853,455.5693,455.2758,455.5693,6031.0
2021-03-17 11:40:00,481.13,481.42,481.06,481.27,665.0,455.4367,455.7112,455.3705,455.5693,665.0
2021-03-17 11:45:00,481.27,481.52,481.27,481.52,201.0,455.5693,455.8059,455.5693,455.8059,201.0
2021-03-17 11:50:00,481.71,481.71,481.22,481.22,1300.0,455.9858,455.9858,455.5219,455.5219,1300.0
2021-03-17 11:55:00,481.25,481.42,481.25,481.42,1143.0,455.5503,455.7112,455.5503,455.7112,1143.0
2021-03-17 12:00:00,481.48,481.86,481.48,481.86,800.0,455.768,456.1278,455.768,456.1278,800.0
2021-03-17 12:05:00,481.92,482.4,481.92,482.4,1700.0,456.1845,456.6389,456.1845,456.6389,1700.0
2021-03-17 12:10:00,482.22,482.22,481.67,481.67,3000.0,456.4685,456.4685,455.9479,455.9479,3000.0
2021-03-17 12:15:00,482.11,482.11,481.98,481.99,1000.0,456.3644,456.3644,456.2413,456.2508,1000.0
2021-03-17 12:20:00,481.45,481.45,481.07,481.07,1063.0,455.7396,455.7396,455.3799,455.3799,1063.0
2021-03-17 12:25:00,481.18,481.4,481.18,481.34,532.0,455.4841,455.6923,455.4841,455.6355,532.0
2021-03-17 12:30:00,480.99,481.15,480.99,481.15,1002.0,455.3042,455.4557,455.3042,455.4557,1002.0
2021-03-17 12:35:00,480.66,481.17,480.66,481.14,500.0,454.9918,455.4746,454.9918,455.4462,500.0
2021-03-17 12:40:00,480.99,480.99,480.99,480.99,439.0,455.3042,455.3042,455.3042,455.3042,439.0
2021-03-17 12:45:00,481.11,481.23,481.11,481.22,300.0,455.4178,455.5314,455.4178,455.5219,300.0
2021-03-17 12:50:00,481.04,481.35,481.02,481.35,447.0,455.3515,455.645,455.3326,455.645,447.0
2021-03-17 12:55:00,481.22,481.22,481.05,481.07,1443.0,455.5219,455.5219,455.361,455.3799,1443.0
2021-03-17 13:00:00,481.0,481.05,480.84,480.84,700.0,455.3137,455.361,455.1622,455.1622,700.0
2021-03-17 13:05:00,480.98,481.09,480.65,480.81,2562.0,455.2947,455.3989,454.9824,455.1338,2562.0
2021-03-17 13:10:00,481.07,481.07,481.07,481.07,100.0,455.3799,455.3799,455.3799,455.3799,100.0
2021-03-17 13:15:00,481.0,481.0,480.57,480.79,500.0,455.3137,455.3137,454.9066,455.1149,500.0
2021-03-17 13:20:00,481.03,481.07,480.95,481.07,900.0,455.3421,455.3799,455.2663,455.3799,900.0
2021-03-17 13:25:00,481.07,481.52,481.07,481.52,400.0,455.3799,455.8059,455.3799,455.8059,400.0
2021-03-17 13:30:00,481.45,481.45,481.29,481.29,200.0,455.7396,455.7396,455.5882,455.5882,200.0
2021-03-17 13:35:00,481.48,481.48,481.25,481.25,800.0,455.768,455.768,455.5503,455.5503,800.0
2021-03-17 13:40:00,481.17,481.24,480.96,481.24,1057.0,455.4746,455.5409,455.2758,455.5409,1057.0
2021-03-17 13:45:00,481.14,481.27,481.1,481.27,719.0,455.4462,455.5693,455.4083,455.5693,719.0
2021-03-17 13:50:00,480.9,481.05,480.64,480.64,1412.0,455.219,455.361,454.9729,454.9729,1412.0
2021-03-17 13:55:00,480.63,480.63,480.47,480.5,900.0,454.9634,454.9634,454.812,454.8404,900.0
2021-03-17 14:00:00,480.73,483.28,480.73,482.59,11734.0,455.0581,457.4719,455.0581,456.8188,11734.0
2021-03-17 14:05:00,482.86,483.84,482.79,483.73,4395.0,457.0743,458.002,457.0081,457.8979,4395.0
2021-03-17 14:10:00,484.58,485.23,484.58,484.84,5603.0,458.7025,459.3178,458.7025,458.9486,5603.0
2021-03-17 14:15:00,484.77,484.94,483.57,484.03,2152.0,458.8824,459.0433,457.7464,458.1819,2152.0
2021-03-17 14:20:00,483.3,483.64,483.29,483.29,2410.0,457.4909,457.8127,457.4814,457.4814,2410.0
2021-03-17 14:25:00,483.32,483.66,483.1,483.23,800.0,457.5098,457.8316,457.3015,457.4246,800.0
2021-03-17 14:30:00,482.12,483.04,482.11,483.04,1037.0,456.3739,457.2447,456.3644,457.2447,1037.0
2021-03-17 14:35:00,483.49,484.79,483.34,484.79,2657.0,457.6707,458.9013,457.5287,458.9013,2657.0
2021-03-17 14:40:00,484.76,486.12,484.76,486.02,13361.0,458.8729,460.1603,458.8729,460.0656,13361.0
2021-03-17 14:45:00,485.79,485.82,485.5,485.77,2005.0,459.8479,459.8763,459.5734,459.8289,2005.0
2021-03-17 14:50:00,485.53,485.98,485.31,485.89,400.0,459.6018,460.0277,459.3935,459.9425,400.0
2021-03-17 14:55:00,486.18,486.3,485.66,485.67,2205.0,460.2171,460.3306,459.7248,459.7343,2205.0
2021-03-17 15:00:00,485.72,486.23,485.72,486.06,1079.0,459.7816,460.2644,459.7816,460.1035,1079.0
2021-03-17 15:05:00,486.14,486.4,485.85,486.4,700.0,460.1792,460.4253,459.9047,460.4253,700.0
2021-03-17 15:10:00,485.78,486.03,485.15,485.36,3109.0,459.8384,460.0751,459.2421,459.4408,3109.0
2021-03-17 15:15:00,485.5,485.6,484.92,484.92,2108.0,459.5734,459.668,459.0243,459.0243,2108.0
2021-03-17 15:20:00,484.8,484.8,484.29,484.38,2055.0,458.9107,458.9107,458.428,458.5132,2055.0
2021-03-17 15:25:00,484.65,485.03,484.65,485.03,2052.0,458.7688,459.1285,458.7688,459.1285,2052.0
2021-03-17 15:30:00,484.84,485.89,484.78,485.87,3139.0,458.9486,459.9425,458.8918,459.9236,3139.0
2021-03-17 15:35:00,485.6,485.89,485.33,485.33,4037.0,459.668,459.9425,459.4124,459.4124,4037.0
2021-03-17 15:40:00,485.41,485.67,484.53,484.54,5238.0,459.4882,459.7343,458.6552,458.6646,5238.0
2021-03-17 15:45:00,484.74,485.1,484.74,485.06,7764.0,458.854,459.1947,458.854,459.1569,7764.0
2021-03-17 15:50:00,484.83,484.98,484.51,484.98,13545.0,458.9391,459.0811,458.6362,459.0811,13545.0
2021-03-17 15:55:00,485.03,486.32,484.77,486.32,48120.0,459.1285,460.3496,458.8824,460.3496,48120.0
2021-03-18 09:30:00,484.52,485.41,483.99,484.41,38666.0,458.6457,459.4882,458.144,458.5416,38666.0
2021-03-18 09:35:00,484.75,485.01,484.28,484.75,12668.0,458.8634,459.1095,458.4185,458.8634,12668.0
2021-03-18 09:40:00,484.63,484.63,483.93,484.08,16812.0,458.7498,458.7498,458.0872,458.2292,16812.0
2021-03-18 09:45:00,484.01,484.03,483.04,483.44,10984.0,458.1629,458.1819,457.2447,457.6234,10984.0
2021-03-18 09:50:00,483.24,484.34,482.83,484.1,3801.0,457.4341,458.4753,457.046,458.2481,3801.0
2021-03-18 09:55:00,484.39,484.72,484.08,484.14,800.0,458.5226,458.835,458.2292,458.286,800.0
2021-03-18 10:00:00,484.34,484.66,483.73,484.29,2093.0,458.4753,458.7782,457.8979,458.428,2093.0
2021-03-18 10:05:00,484.33,484.52,483.71,484.35,5161.0,458.4658,458.6457,457.879,458.4848,5161.0
2021-03-18 10:10:00,484.12,484.31,483.62,484.28,2000.0,458.2671,458.4469,457.7938,458.4185,2000.0
2021-03-18 10:15:00,484.37,484.37,483.5,484.1,5072.0,458.5037,458.5037,457.6802,458.2481,5072.0
2021-03-18 10:20:00,484.24,484.48,484.06,484.37,10805.0,458.3807,458.6078,458.2103,458.5037,10805.0
2021-03-18 10:25:00,484.32,485.27,484.32,485.13,7314.0,458.4564,459.3556,458.4564,459.2231,7314.0
2021-03-18 10:30:00,485.11,485.55,484.76,485.53,4661.0,459.2042,459.6207,458.8729,459.6018,4661.0
2021-03-18 10:35:00,485.38,486.0,485.21,485.56,1326.0,459.4598,460.0467,459.2989,459.6302,1326.0
2021-03-18 10:40:00,485.48,485.75,485.25,485.25,600.0,459.5544,459.81,459.3367,459.3367,600.0
2021-03-18 10:45:00,485.16,485.52,485.15,485.4,1906.0,459.2515,459.5923,459.2421,459.4787,1906.0
2021-03-18 10:50:00,484.95,485.31,484.88,485.31,402.0,459.0527,459.3935,458.9865,459.3935,402.0
2021-03-18 10:55:00,485.25,485.37,485.08,485.37,1128.0,459.3367,459.4503,459.1758,459.4503,1128.0
2021-03-18 11:00:00,485.58,486.29,485.58,486.17,1132.0,459.6491,460.3212,459.6491,460.2076,1132.0
2021-03-18 11:05:00,486.44,487.24,486.38,487.14,3501.0,460.4632,461.2204,460.4064,461.1258,3501.0
2021-03-18 11:10:00,487.4,487.4,486.94,486.99,2948.0,461.3719,461.3719,460.9365,460.9838,2948.0
2021-03-18 11:15:00,487.08,487.63,487.08,487.61,8989.0,461.069,461.5896,461.069,461.5707,8989.0
2021-03-18 11:20:00,487.46,487.81,487.21,487.21,2200.0,461.4287,461.76,461.1921,461.1921,2200.0
2021-03-18 11:25:00,487.19,487.88,487.19,487.87,2965.0,461.1731,461.8263,461.1731,461.8168,2965.0
2021-03-18 11:30:00,487.89,487.9,487.45,487.87,2024.0,461.8357,461.8452,461.4192,461.8168,2024.0
2021-03-18 11:35:00,488.02,488.03,487.54,487.55,4968.0,461.9588,461.9683,461.5044,461.5139,4968.0
2021-03-18 11:40:00,487.27,487.54,487.27,487.52,2508.0,461.2488,461.5044,461.2488,461.4855,2508.0
2021-03-18 11:45:00,487.56,487.8,487.46,487.69,1700.0,461.5234,461.7505,461.4287,461.6464,1700.0
2021-03-18 11:50:00,487.72,487.91,487.61,487.62,4608.0,461.6748,461.8547,461.5707,461.5802,4608.0
2021-03-18 11:55:00,487.86,488.02,487.57,487.97,1632.0,461.8073,461.9588,461.5328,461.9115,1632.0
2021-03-18 12:00:00,488.03,488.38,487.99,488.38,4949.0,461.9683,462.2996,461.9304,462.2996,4949.0
2021-03-18 12:05:00,488.46,488.57,488.18,488.57,2905.0,462.3753,462.4794,462.1103,462.4794,2905.0
2021-03-18 12:10:00,488.57,488.82,488.54,488.82,1545.0,462.4794,462.7161,462.451,462.7161,1545.0
2021-03-18 12:15:00,488.7,488.7,488.14,488.14,5096.0,462.6025,462.6025,462.0724,462.0724,5096.0
2021-03-18 12:20:00,488.24,488.35,488.13,488.26,5188.0,462.167,462.2712,462.0629,462.186,5188.0
2021-03-18 12:25:00,488.37,488.55,488.32,488.33,3000.0,462.2901,462.4605,462.2428,462.2522,3000.0
2021-03-18 12:30:00,488.43,488.5,487.78,487.83,4033.0,462.3469,462.4132,461.7316,461.7789,4033.0
2021-03-18 12:35:00,487.76,487.76,487.31,487.68,4551.0,461.7127,461.7127,461.2867,461.637,4551.0
2021-03-18 12:40:00,487.63,487.76,487.39,487.4,1491.0,461.5896,461.7127,461.3624,461.3719,1491.0
2021-03-18 12:45:00,487.53,487.53,486.83,486.91,2435.0,461.495,461.495,460.8323,460.9081,2435.0
2021-03-18 12:50:00,486.66,486.66,485.69,485.87,2683.0,460.6714,460.6714,459.7532,459.9236,2683.0
2021-03-18 12:55:00,486.02,486.02,484.89,485.34,4869.0,460.0656,460.0656,458.9959,459.4219,4869.0
2021-03-18 13:00:00,485.4,485.71,485.34,485.71,2450.0,459.4787,459.7722,459.4219,459.7722,2450.0
2021-03-18 13:05:00,486.06,486.11,485.76,485.77,2472.0,460.1035,460.1508,459.8195,459.8289,2472.0
2021-03-18 13:10:00,485.74,485.83,485.49,485.63,2100.0,459.8006,459.8857,459.5639,459.6964,2100.0
2021-03-18 13:15:00,485.86,486.29,485.86,486.29,3255.0,459.9141,460.3212,459.9141,460.3212,3255.0
2021-03-18 13:20:00,486.4,486.8,486.4,486.52,3208.0,460.4253,460.8039,460.4253,460.5389,3208.0
2021-03-18 13:25:00,486.48,486.62,486.34,486.34,1345.0,460.501,460.6336,460.3685,460.3685,1345.0
2021-03-18 13:30:00,485.92,486.03,485.91,486.03,1625.0,459.9709,460.0751,459.9615,460.0751,1625.0
2021-03-18 13:35:00,486.24,486.31,486.13,486.15,1795.0,460.2739,460.3401,460.1697,460.1887,1795.0
2021-03-18 13:40:00,486.46,486.57,486.39,486.57,700.0,460.4821,460.5862,460.4158,460.5862,700.0
2021-03-18 13:45:00,486.37,486.37,486.0,486.05,959.0,460.3969,460.3969,460.0467,460.094,959.0
2021-03-18 13:50:00,486.02,486.09,486.02,486.08,400.0,460.0656,460.1319,460.0656,460.1224,400.0
2021-03-18 13:55:00,486.35,486.39,486.18,486.18,1949.0,460.378,460.4158,460.2171,460.2171,1949.0
2021-03-18 14:00:00,486.35,486.35,485.12,485.23,2214.0,460.378,460.378,459.2137,459.3178,2214.0
2021-03-18 14:05:00,485.18,485.4,484.93,484.93,1472.0,459.2705,459.4787,459.0338,459.0338,1472.0
2021-03-18 14:10:00,484.63,484.63,484.35,484.52,700.0,458.7498,458.7498,458.4848,458.6457,700.0
2021-03-18 14:15:00,484.42,484.42,482.99,483.05,4810.0,458.551,458.551,457.1974,457.2542,4810.0
2021-03-18 14:20:00,482.99,483.47,482.85,483.13,3672.0,457.1974,457.6518,457.0649,457.3299,3672.0
2021-03-18 14:25:00,483.09,483.11,482.54,482.67,2259.0,457.2921,457.311,456.7714,456.8945,2259.0
2021-03-18 14:30:00,482.48,482.82,481.44,481.53,6715.0,456.7146,457.0365,455.7302,455.8154,6715.0
2021-03-18 14:35:00,481.0,481.56,480.73,481.56,2050.0,455.3137,455.8438,455.0581,455.8438,2050.0
2021-03-18 14:40:00,481.36,481.36,480.47,480.89,4508.0,455.6545,455.6545,454.812,455.2096,4508.0
2021-03-18 14:45:00,481.21,481.81,481.2,481.81,2050.0,455.5125,456.0804,455.503,456.0804,2050.0
2021-03-18 14:50:00,482.25,482.25,481.64,481.99,2937.0,456.4969,456.4969,455.9195,456.2508,2937.0
2021-03-18 14:55:00,481.85,482.15,481.71,481.82,750.0,456.1183,456.4023,455.9858,456.0899,750.0
2021-03-18 15:00:00,481.63,481.72,481.12,481.12,7143.0,455.91,455.9952,455.4273,455.4273,7143.0
2021-03-18 15:05:00,480.93,480.93,479.9,480.4,3778.0,455.2474,455.2474,454.2724,454.7457,3778.0
2021-03-18 15:10:00,480.67,481.16,480.28,480.38,2174.0,455.0013,455.4651,454.6321,454.7268,2174.0
2021-03-18 15:15:00,480.38,480.38,479.81,479.81,6908.0,454.7268,454.7268,454.1872,454.1872,6908.0
2021-03-18 15:20:00,479.75,479.75,478.85,478.85,1934.0,454.1304,454.1304,453.2785,453.2785,1934.0
2021-03-18 15:25:00,478.91,479.8,478.45,479.8,5979.0,453.3353,454.1778,452.8999,454.1778,5979.0
2021-03-18 15:30:00,479.6,479.76,477.76,477.76,6963.0,453.9884,454.1399,452.2467,452.2467,6963.0
2021-03-18 15:35:00,477.95,478.56,477.7,477.76,15818.0,452.4266,453.004,452.1899,452.2467,15818.0
2021-03-18 15:40:00,477.77,477.77,476.91,477.02,4462.0,452.2562,452.2562,451.4421,451.5462,4462.0
2021-03-18 15:45:00,476.93,476.93,475.68,475.83,7552.0,451.461,451.461,450.2778,450.4198,7552.0
2021-03-18 15:50:00,475.78,476.95,475.68,476.7,9128.0,450.3724,451.48,450.2778,451.2433,9128.0
2021-03-18 15:55:00,476.3,477.11,476.3,476.56,24257.0,450.8647,451.6314,450.8647,451.1108,24257.0
2021-03-19 09:30:00,474.39,476.14,473.92,474.99,53489.0,449.8725,451.5321,449.4268,450.4415,53489.0
2021-03-19 09:35:00,474.85,476.1,474.38,474.38,41396.0,450.3087,451.4941,449.863,449.863,41396.0
2021-03-19 09:40:00,474.27,474.27,472.01,473.0,16881.0,449.7587,449.7587,447.6155,448.5544,16881.0
2021-03-19 09:45:00,472.84,472.84,471.36,471.4,7566.0,448.4026,448.4026,446.9991,447.037,7566.0
2021-03-19 09:50:00,471.79,475.03,471.79,474.45,2550.0,447.4069,450.4794,447.4069,449.9294,2550.0
2021-03-19 09:55:00,473.57,474.44,473.47,473.97,7110.0,449.0949,449.9199,449.0001,449.4742,7110.0
2021-03-19 10:00:00,474.03,474.23,472.84,473.01,7300.0,449.5311,449.7208,448.4026,448.5638,7300.0
2021-03-19 10:05:00,472.91,473.03,472.0,472.52,10485.0,448.469,448.5828,447.606,448.0992,10485.0
2021-03-19 10:10:00,472.96,473.66,471.87,473.66,27300.0,448.5164,449.1802,447.4828,449.1802,27300.0
2021-03-19 10:15:00,473.46,474.86,473.24,474.86,9748.0,448.9906,450.3182,448.782,450.3182,9748.0
2021-03-19 10:20:00,474.69,475.78,474.56,475.52,16042.0,450.157,451.1907,450.0337,450.9441,16042.0
2021-03-19 10:25:00,475.53,475.81,475.31,475.34,10092.0,450.9536,451.2191,450.745,450.7734,10092.0
2021-03-19 10:30:00,475.31,475.71,473.67,473.92,10128.0,450.745,451.1243,449.1897,449.4268,10128.0
2021-03-19 10:35:00,473.97,474.85,473.97,474.68,4579.0,449.4742,450.3087,449.4742,450.1475,4579.0
2021-03-19 10:40:00,475.03,476.0,475.02,476.0,1331.0,450.4794,451.3993,450.47,451.3993,1331.0
2021-03-19 10:45:00,475.87,476.21,475.65,475.95,2319.0,451.276,451.5985,451.0674,451.3519,2319.0
2021-03-19 10:50:00,476.32,477.19,476.18,477.1,5686.0,451.7028,452.5278,451.57,452.4425,5686.0
2021-03-19 10:55:00,476.51,477.07,476.39,477.07,1904.0,451.883,452.414,451.7692,452.414,1904.0
2021-03-19 11:00:00,477.04,477.26,476.82,477.25,2842.0,452.3856,452.5942,452.1769,452.5847,2842.0
2021-03-19 11:05:00,477.13,477.38,476.78,476.78,2271.0,452.4709,452.708,452.139,452.139,2271.0
2021-03-19 11:10:00,476.79,476.83,476.09,476.83,6059.0,452.1485,452.1864,451.4847,452.1864,6059.0
2021-03-19 11:15:00,477.06,477.33,476.81,476.89,5441.0,452.4045,452.6606,452.1674,452.2433,5441.0
2021-03-19 11:20:00,476.57,477.15,476.44,476.62,5202.0,451.9399,452.4899,451.8166,451.9873,5202.0
2021-03-19 11:25:00,476.25,476.65,475.89,476.65,6697.0,451.6364,452.0157,451.295,452.0157,6697.0
2021-03-19 11:30:00,476.74,477.72,476.54,477.64,10805.0,452.1011,453.0304,451.9114,452.9546,10805.0
2021-03-19 11:35:00,477.77,478.21,477.5,478.21,9252.0,453.0778,453.4951,452.8218,453.4951,9252.0
2021-03-19 11:40:00,478.2,478.32,477.97,478.31,5893.0,453.4856,453.5994,453.2675,453.5899,5893.0
2021-03-19 11:45:00,478.19,478.59,478.14,478.54,4274.0,453.4761,453.8555,453.4287,453.808,4274.0
2021-03-19 11:50:00,478.23,479.37,478.18,479.3,8303.0,453.5141,454.5951,453.4666,454.5288,8303.0
2021-03-19 11:55:00,479.53,479.66,479.16,479.18,12020.0,454.7469,454.8702,454.396,454.415,12020.0
2021-03-19 12:00:00,479.28,479.85,479.28,479.44,9431.0,454.5098,455.0503,454.5098,454.6615,9431.0
2021-03-19 12:05:00,479.32,479.43,478.95,479.09,2369.0,454.5477,454.652,454.1968,454.3296,2369.0
2021-03-19 12:10:00,478.81,478.85,478.63,478.63,2584.0,454.0641,454.102,453.8934,453.8934,2584.0
2021-03-19 12:15:00,479.17,479.23,479.0,479.13,6293.0,454.4055,454.4624,454.2443,454.3675,6293.0
2021-03-19 12:20:00,479.24,479.49,479.15,479.38,3200.0,454.4719,454.7089,454.3865,454.6046,3200.0
2021-03-19 12:25:00,479.48,479.55,479.01,479.01,1936.0,454.6995,454.7658,454.2537,454.2537,1936.0
2021-03-19 12:30:00,479.35,479.4,479.13,479.17,3715.0,454.5762,454.6236,454.3675,454.4055,3715.0
2021-03-19 12:35:00,479.2,479.34,479.04,479.04,5197.0,454.4339,454.5667,454.2822,454.2822,5197.0
2021-03-19 12:40:00,479.4,479.53,479.4,479.53,800.0,454.6236,454.7469,454.6236,454.7469,800.0
2021-03-19 12:45:00,479.65,479.93,479.65,479.9,1201.0,454.8607,455.1262,454.8607,455.0978,1201.0
2021-03-19 12:50:00,479.48,479.74,479.48,479.73,2672.0,454.6995,454.946,454.6995,454.9365,2672.0
2021-03-19 12:55:00,479.63,479.63,479.2,479.54,3451.0,454.8417,454.8417,454.4339,454.7564,3451.0
2021-03-19 13:00:00,479.38,479.38,478.57,478.69,2995.0,454.6046,454.6046,453.8365,453.9503,2995.0
2021-03-19 13:05:00,478.67,478.72,478.08,478.53,2191.0,453.9313,453.9787,453.3718,453.7986,2191.0
2021-03-19 13:10:00,478.51,478.58,478.34,478.52,1015.0,453.7796,453.846,453.6184,453.7891,1015.0
2021-03-19 13:15:00,478.92,479.21,478.71,478.97,5663.0,454.1684,454.4434,453.9693,454.2158,5663.0
2021-03-19 13:20:00,479.07,479.15,479.01,479.03,1700.0,454.3106,454.3865,454.2537,454.2727,1700.0
2021-03-19 13:25:00,478.98,479.16,478.75,478.98,3563.0,454.2253,454.396,454.0072,454.2253,3563.0
2021-03-19 13:30:00,478.99,479.19,478.46,478.65,4573.0,454.2348,454.4244,453.7322,453.9124,4573.0
2021-03-19 13:35:00,478.64,478.64,478.1,478.38,4972.0,453.9029,453.9029,453.3908,453.6563,4972.0
2021-03-19 13:40:00,478.75,478.94,478.62,478.91,2253.0,454.0072,454.1874,453.8839,454.1589,2253.0
2021-03-19 13:45:00,478.92,479.29,478.89,479.29,6005.0,454.1684,454.5193,454.1399,454.5193,6005.0
2021-03-19 13:50:00,479.41,479.55,479.31,479.31,3856.0,454.6331,454.7658,454.5382,454.5382,3856.0
2021-03-19 13:55:00,479.23,479.23,478.51,478.94,5382.0,454.4624,454.4624,453.7796,454.1874,5382.0
2021-03-19 14:00:00,478.96,479.44,478.65,478.65,7572.0,454.2063,454.6615,453.9124,453.9124,7572.0
2021-03-19 14:05:00,478.65,478.99,477.79,477.86,7114.0,453.9124,454.2348,453.0968,453.1632,7114.0
2021-03-19 14:10:00,477.85,478.4,477.79,478.4,1900.0,453.1537,453.6753,453.0968,453.6753,1900.0
2021-03-19 14:15:00,478.4,478.46,477.47,477.56,5122.0,453.6753,453.7322,452.7933,452.8787,5122.0
2021-03-19 14:20:00,477.63,477.71,477.31,477.59,3500.0,452.9451,453.0209,452.6416,452.9071,3500.0
2021-03-19 14:25:00,477.6,478.01,477.57,477.91,5335.0,452.9166,453.3054,452.8882,453.2106,5335.0
2021-03-19 14:30:00,478.1,478.46,477.95,478.33,5668.0,453.3908,453.7322,453.2485,453.6089,5668.0
2021-03-19 14:35:00,478.1,478.44,478.1,478.23,3200.0,453.3908,453.7132,453.3908,453.5141,3200.0
2021-03-19 14:40:00,478.17,478.37,478.01,478.28,5700.0,453.4572,453.6468,453.3054,453.5615,5700.0
2021-03-19 14:45:00,478.33,478.38,477.93,478.2,5900.0,453.6089,453.6563,453.2296,453.4856,5900.0
2021-03-19 14:50:00,477.98,478.04,477.47,477.48,3735.0,453.277,453.3339,452.7933,452.8028,3735.0
2021-03-19 14:55:00,477.53,478.64,477.47,478.64,8509.0,452.8502,453.9029,452.7933,453.9029,8509.0
2021-03-19 15:00:00,478.66,478.69,477.81,477.81,6171.0,453.9218,453.9503,453.1158,453.1158,6171.0
2021-03-19 15:05:00,477.86,477.97,477.54,477.75,2501.0,453.1632,453.2675,452.8597,453.0589,2501.0
2021-03-19 15:10:00,477.67,478.11,477.67,478.09,2056.0,452.983,453.4003,452.983,453.3813,2056.0
2021-03-19 15:15:00,477.96,477.96,477.78,477.85,2100.0,453.258,453.258,453.0873,453.1537,2100.0
2021-03-19 15:20:00,477.87,478.06,477.67,477.67,2734.0,453.1727,453.3528,452.983,452.983,2734.0
2021-03-19 15:25:00,477.63,478.05,477.61,477.82,1280.0,452.9451,453.3434,452.9261,453.1252,1280.0
2021-03-19 15:30:00,478.14,478.51,477.98,478.47,4300.0,453.4287,453.7796,453.277,453.7417,4300.0
2021-03-19 15:35:00,478.76,479.14,478.56,478.63,10020.0,454.0167,454.377,453.827,453.8934,10020.0
2021-03-19 15:40:00,478.69,478.92,478.19,478.37,9426.0,453.9503,454.1684,453.4761,453.6468,9426.0
2021-03-19 15:45:00,478.32,478.47,477.41,477.85,16128.0,453.5994,453.7417,452.7364,453.1537,16128.0
2021-03-19 15:50:00,477.73,478.51,477.54,477.96,18338.0,453.0399,453.7796,452.8597,453.258,18338.0
2021-03-19 15:55:00,477.82,477.83,475.2,475.75,175297.0,453.1252,453.1347,450.6407,451.1622,175297.0
2021-03-22 09:30:00,476.06,476.55,474.03,474.12,51596.0,451.4562,451.9209,449.5311,449.6165,51596.0
2021-03-22 09:35:00,473.95,474.72,473.56,474.64,26442.0,449.4553,450.1855,449.0854,450.1096,26442.0
2021-03-22 09:40:00,474.47,474.72,473.75,474.46,20571.0,449.9484,450.1855,449.2656,449.9389,20571.0
2021-03-22 09:45:00,474.73,474.84,473.69,474.17,9984.0,450.1949,450.2993,449.2087,449.6639,9984.0
2021-03-22 09:50:00,474.33,474.33,473.73,473.98,13707.0,449.8156,449.8156,449.2466,449.4837,13707.0
2021-03-22 09:55:00,473.58,473.58,472.64,472.64,13794.0,449.1044,449.1044,448.213,448.213,13794.0
2021-03-22 10:00:00,473.03,473.43,471.76,472.55,6050.0,448.5828,448.9621,447.3784,448.1276,6050.0
2021-03-22 10:05:00,472.83,472.89,471.85,472.05,5733.0,448.3931,448.45,447.4638,447.6535,5733.0
2021-03-22 10:10:00,472.42,472.64,471.84,472.46,9942.0,448.0043,448.213,447.4543,448.0423,9942.0
2021-03-22 10:15:00,472.42,472.98,471.77,472.59,10896.0,448.0043,448.5354,447.3879,448.1655,10896.0
2021-03-22 10:20:00,472.75,472.75,471.72,472.2,14356.0,448.3173,448.3173,447.3405,447.7957,14356.0
2021-03-22 10:25:00,472.02,472.65,471.86,472.33,7483.0,447.625,448.2224,447.4733,447.919,7483.0
2021-03-22 10:30:00,472.39,473.1,472.04,472.56,8216.0,447.9759,448.6492,447.644,448.1371,8216.0
2021-03-22 10:35:00,472.55,472.55,471.98,472.45,3300.0,448.1276,448.1276,447.5871,448.0328,3300.0
2021-03-22 10:40:00,472.5,472.99,471.91,472.93,7501.0,448.0802,448.5449,447.5207,448.488,7501.0
2021-03-22 10:45:00,472.73,473.24,472.72,473.14,12595.0,448.2983,448.782,448.2888,448.6871,12595.0
2021-03-22 10:50:00,473.16,473.21,472.38,472.58,12907.0,448.7061,448.7535,447.9664,448.1561,12907.0
2021-03-22 10:55:00,472.5,472.66,471.82,471.99,4538.0,448.0802,448.2319,447.4353,447.5966,4538.0
2021-03-22 11:00:00,472.09,472.43,471.75,472.43,8000.0,447.6914,448.0138,447.369,448.0138,8000.0
2021-03-22 11:05:00,472.39,472.77,472.39,472.65,3600.0,447.9759,448.3362,447.9759,448.2224,3600.0
2021-03-22 11:10:00,472.42,472.42,471.6,471.7,9470.0,448.0043,448.0043,447.2267,447.3215,9470.0
2021-03-22 11:15:00,471.59,471.79,471.16,471.79,8308.0,447.2172,447.4069,446.8095,447.4069,8308.0
2021-03-22 11:20:00,471.84,472.1,471.84,471.95,6634.0,447.4543,447.7009,447.4543,447.5586,6634.0
2021-03-22 11:25:00,471.72,471.92,471.55,471.82,1800.0,447.3405,447.5302,447.1793,447.4353,1800.0
2021-03-22 11:30:00,471.99,472.92,471.91,472.9,7708.0,447.5966,448.4785,447.5207,448.4595,7708.0
2021-03-22 11:35:00,472.92,473.0,472.51,472.58,7213.0,448.4785,448.5544,448.0897,448.1561,7213.0
2021-03-22 11:40:00,472.56,472.94,472.37,472.89,7862.0,448.1371,448.4975,447.9569,448.45,7862.0
2021-03-22 11:45:00,472.92,472.92,472.37,472.85,10116.0,448.4785,448.4785,447.9569,448.4121,10116.0
2021-03-22 11:50:00,472.75,472.95,472.63,472.63,4081.0,448.3173,448.5069,448.2035,448.2035,4081.0
2021-03-22 11:55:00,472.73,472.93,472.69,472.79,5729.0,448.2983,448.488,448.2604,448.3552,5729.0
2021-03-22 12:00:00,472.87,473.18,472.87,472.89,3842.0,448.4311,448.7251,448.4311,448.45,3842.0
2021-03-22 12:05:00,472.8,472.8,472.21,472.3,4178.0,448.3647,448.3647,447.8052,447.8905,4178.0
2021-03-22 12:10:00,472.4,472.44,472.13,472.31,11675.0,447.9854,448.0233,447.7293,447.9,11675.0
2021-03-22 12:15:00,472.28,472.31,471.95,471.95,3375.0,447.8716,447.9,447.5586,447.5586,3375.0
2021-03-22 12:20:00,472.0,472.19,471.82,472.13,2856.0,447.606,447.7862,447.4353,447.7293,2856.0
2021-03-22 12:25:00,472.13,472.37,472.13,472.35,570.0,447.7293,447.9569,447.7293,447.938,570.0
2021-03-22 12:30:00,472.38,472.41,472.07,472.23,1364.0,447.9664,447.9949,447.6724,447.8242,1364.0
2021-03-22 12:35:00,472.32,472.39,472.25,472.25,500.0,447.9095,447.9759,447.8431,447.8431,500.0
2021-03-22 12:40:00,472.32,472.6,472.32,472.6,1100.0,447.9095,448.175,447.9095,448.175,1100.0
2021-03-22 12:45:00,472.88,472.88,472.7,472.7,300.0,448.4406,448.4406,448.2699,448.2699,300.0
2021-03-22 12:50:00,472.56,472.69,472.55,472.6,1080.0,448.1371,448.2604,448.1276,448.175,1080.0
2021-03-22 12:55:00,472.64,472.74,472.64,472.74,600.0,448.213,448.3078,448.213,448.3078,600.0
2021-03-22 13:00:00,473.05,473.05,472.79,472.84,9438.0,448.6018,448.6018,448.3552,448.4026,9438.0
2021-03-22 13:05:00,472.8,472.9,472.32,472.32,2875.0,448.3647,448.4595,447.9095,447.9095,2875.0
2021-03-22 13:10:00,472.63,473.21,472.6,473.21,3300.0,448.2035,448.7535,448.175,448.7535,3300.0
2021-03-22 13:15:00,473.13,473.41,473.12,473.37,425.0,448.6776,448.9432,448.6682,448.9052,425.0
2021-03-22 13:20:00,473.84,473.86,473.84,473.86,200.0,449.3509,449.3699,449.3509,449.3699,200.0
2021-03-22 13:25:00,473.41,473.52,473.18,473.45,1724.0,448.9432,449.0475,448.7251,448.9811,1724.0
2021-03-22 13:30:00,473.56,473.76,473.56,473.63,3969.0,449.0854,449.2751,449.0854,449.1518,3969.0
2021-03-22 13:35:00,473.76,473.9,473.76,473.79,800.0,449.2751,449.4078,449.2751,449.3035,800.0
2021-03-22 13:40:00,473.88,473.96,473.82,473.96,500.0,449.3889,449.4647,449.332,449.4647,500.0
2021-03-22 13:45:00,474.2,474.27,474.04,474.25,2873.0,449.6923,449.7587,449.5406,449.7398,2873.0
2021-03-22 13:50:00,474.3,474.45,474.29,474.39,1660.0,449.7872,449.9294,449.7777,449.8725,1660.0
2021-03-22 13:55:00,474.31,474.4,474.31,474.4,200.0,449.7967,449.882,449.7967,449.882,200.0
2021-03-22 14:00:00,474.7,474.83,474.59,474.83,400.0,450.1665,450.2898,450.0622,450.2898,400.0
2021-03-22 14:05:00,474.87,474.95,474.85,474.95,985.0,450.3277,450.4036,450.3087,450.4036,985.0
2021-03-22 14:10:00,474.85,474.85,474.84,474.84,523.0,450.3087,450.3087,450.2993,450.2993,523.0
2021-03-22 14:15:00,474.25,474.45,474.25,474.38,500.0,449.7398,449.9294,449.7398,449.863,500.0
2021-03-22 14:20:00,474.31,474.45,474.08,474.17,1547.0,449.7967,449.9294,449.5785,449.6639,1547.0
2021-03-22 14:25:00,474.16,474.4,474.16,474.36,400.0,449.6544,449.882,449.6544,449.8441,400.0
2021-03-22 14:30:00,474.68,475.0,474.68,475.0,1008.0,450.1475,450.451,450.1475,450.451,1008.0
2021-03-22 14:35:00,474.88,475.1,474.81,475.02,3432.0,450.3372,450.5458,450.2708,450.47,3432.0
2021-03-22 14:40:00,475.13,475.13,475.08,475.13,300.0,450.5743,450.5743,450.5269,450.5743,300.0
2021-03-22 14:45:00,474.94,475.08,474.71,474.74,1878.0,450.3941,450.5269,450.176,450.2044,1878.0
2021-03-22 14:50:00,474.81,474.87,474.64,474.8,982.0,450.2708,450.3277,450.1096,450.2613,982.0
2021-03-22 14:55:00,475.03,475.07,474.64,474.73,1642.0,450.4794,450.5174,450.1096,450.1949,1642.0
2021-03-22 15:00:00,474.98,475.24,474.94,475.24,2155.0,450.432,450.6786,450.3941,450.6786,2155.0
2021-03-22 15:05:00,475.2,475.52,475.13,475.45,2625.0,450.6407,450.9441,450.5743,450.8777,2625.0
2021-03-22 15:10:00,475.53,475.53,475.06,475.06,1200.0,450.9536,450.9536,450.5079,450.5079,1200.0
2021-03-22 15:15:00,474.86,474.99,474.47,474.48,600.0,450.3182,450.4415,449.9484,449.9579,600.0
2021-03-22 15:20:00,474.38,474.58,474.26,474.26,1991.0,449.863,450.0527,449.7492,449.7492,1991.0
2021-03-22 15:25:00,474.28,474.28,474.02,474.04,1558.0,449.7682,449.7682,449.5216,449.5406,1558.0
2021-03-22 15:30:00,474.0,474.45,473.61,473.83,12937.0,449.5027,449.9294,449.1328,449.3415,12937.0
2021-03-22 15:35:00,473.73,473.77,473.49,473.67,4270.0,449.2466,449.2846,449.019,449.1897,4270.0
2021-03-22 15:40:00,473.71,473.87,473.11,473.59,2229.0,449.2277,449.3794,448.6587,449.1139,2229.0
2021-03-22 15:45:00,473.66,473.66,472.94,472.94,2730.0,449.1802,449.1802,448.4975,448.4975,2730.0
2021-03-22 15:50:00,472.86,473.62,472.86,473.62,10847.0,448.4216,449.1423,448.4216,449.1423,10847.0
2021-03-22 15:55:00,473.39,473.53,472.86,473.14,40064.0,448.9242,449.057,448.4216,448.6871,40064.0
2021-03-23 09:30:00,469.99,471.25,469.37,470.75,44649.0,445.6999,446.8948,445.112,446.4206,44649.0
2021-03-23 09:35:00,470.82,471.25,470.05,471.11,11433.0,446.487,446.8948,445.7568,446.762,11433.0
2021-03-23 09:40:00,471.18,471.81,470.84,471.46,10874.0,446.8284,447.4259,446.506,447.0939,10874.0
2021-03-23 09:45:00,471.51,471.55,470.45,470.46,15491.0,447.1414,447.1793,446.1361,446.1456,15491.0
2021-03-23 09:50:00,470.23,470.68,469.21,469.53,13909.0,445.9275,446.3543,444.9602,445.2637,13909.0
2021-03-23 09:55:00,469.55,470.33,469.44,470.29,6780.0,445.2827,446.0223,445.1783,445.9844,6780.0
2021-03-23 10:00:00,470.24,470.81,469.74,469.74,21564.0,445.937,446.4775,445.4628,445.4628,21564.0
2021-03-23 10:05:00,469.67,469.69,469.12,469.22,11367.0,445.3965,445.4154,444.8749,444.9697,11367.0
2021-03-23 10:10:00,469.22,469.62,468.84,469.27,11615.0,444.9697,445.349,444.6094,445.0171,11615.0
2021-03-23 10:15:00,469.29,469.84,469.26,469.73,6690.0,445.0361,445.5577,445.0076,445.4534,6690.0
2021-03-23 10:20:00,469.72,469.72,468.92,469.28,6200.0,445.4439,445.4439,444.6852,445.0266,6200.0
2021-03-23 10:25:00,469.31,469.52,468.79,468.79,8076.0,445.0551,445.2542,444.5619,444.5619,8076.0
2021-03-23 10:30:00,468.78,468.99,467.57,467.57,10932.0,444.5525,444.7516,443.405,443.405,10932.0
2021-03-23 10:35:00,467.51,467.6,466.58,466.74,13283.0,443.3481,443.4334,442.4662,442.6179,13283.0
2021-03-23 10:40:00,466.63,466.84,466.44,466.75,10559.0,442.5136,442.7127,442.3334,442.6274,10559.0
2021-03-23 10:45:00,466.67,467.3,466.47,467.24,8357.0,442.5515,443.1489,442.3618,443.092,8357.0
2021-03-23 10:50:00,467.21,467.58,466.9,467.42,11046.0,443.0636,443.4145,442.7696,443.2627,11046.0
2021-03-23 10:55:00,467.58,467.67,466.93,467.35,11603.0,443.4145,443.4998,442.7981,443.1964,11603.0
2021-03-23 11:00:00,467.35,467.41,466.52,466.52,13097.0,443.1964,443.2533,442.4093,442.4093,13097.0
2021-03-23 11:05:00,466.69,467.42,466.6,466.81,16078.0,442.5705,443.2627,442.4851,442.6843,16078.0
2021-03-23 11:10:00,466.77,467.76,466.5,467.59,12895.0,442.6463,443.5852,442.3903,443.424,12895.0
2021-03-23 11:15:00,467.63,468.11,467.34,467.97,14936.0,443.4619,443.9171,443.1869,443.7843,14936.0
2021-03-23 11:20:00,467.94,468.46,467.73,468.45,9996.0,443.7559,444.249,443.5567,444.2395,9996.0
2021-03-23 11:25:00,468.4,468.68,468.28,468.68,7415.0,444.1921,444.4576,444.0783,444.4576,7415.0
2021-03-23 11:30:00,468.72,468.79,467.93,468.12,12233.0,444.4956,444.5619,443.7464,443.9266,12233.0
2021-03-23 11:35:00,468.18,468.3,467.24,467.3,7707.0,443.9835,444.0973,443.092,443.1489,7707.0
2021-03-23 11:40:00,467.35,467.49,467.07,467.2,15865.0,443.1964,443.3291,442.9308,443.0541,15865.0
2021-03-23 11:45:00,467.21,467.68,467.09,467.18,15292.0,443.0636,443.5093,442.9498,443.0351,15292.0
2021-03-23 11:50:00,467.28,467.32,466.81,466.81,16429.0,443.13,443.1679,442.6843,442.6843,16429.0
2021-03-23 11:55:00,466.81,467.43,466.72,467.38,14704.0,442.6843,443.2722,442.5989,443.2248,14704.0
2021-03-23 12:00:00,467.4,467.98,467.3,467.48,14070.0,443.2438,443.7938,443.1489,443.3196,14070.0
2021-03-23 12:05:00,467.56,467.56,466.76,467.02,22294.0,443.3955,443.3955,442.6369,442.8834,22294.0
2021-03-23 12:10:00,467.05,467.05,466.5,466.9,21976.0,442.9119,442.9119,442.3903,442.7696,21976.0
2021-03-23 12:15:00,466.93,467.24,466.73,467.04,20676.0,442.7981,443.092,442.6084,442.9024,20676.0
2021-03-23 12:20:00,467.01,467.08,466.54,466.98,17999.0,442.8739,442.9403,442.4282,442.8455,17999.0
2021-03-23 12:25:00,467.1,467.55,466.78,467.31,30056.0,442.9593,443.386,442.6558,443.1584,30056.0
2021-03-23 12:30:00,467.37,467.54,466.91,466.95,36610.0,443.2153,443.3765,442.7791,442.817,36610.0
2021-03-23 12:35:00,467.17,467.69,467.05,467.69,16648.0,443.0257,443.5188,442.9119,443.5188,16648.0
2021-03-23 12:40:00,467.67,467.76,467.04,467.53,31823.0,443.4998,443.5852,442.9024,443.3671,31823.0
2021-03-23 12:45:00,467.56,467.75,467.34,467.44,25612.0,443.3955,443.5757,443.1869,443.2817,25612.0
2021-03-23 12:50:00,467.56,467.78,467.37,467.55,23891.0,443.3955,443.6041,443.2153,443.386,23891.0
2021-03-23 12:55:00,467.57,467.93,467.55,467.87,27596.0,443.405,443.7464,443.386,443.6895,27596.0
2021-03-23 13:00:00,467.89,468.18,467.81,468.11,17488.0,443.7085,443.9835,443.6326,443.9171,17488.0
2021-03-23 13:05:00,468.06,468.18,467.76,467.76,24064.0,443.8697,443.9835,443.5852,443.5852,24064.0
2021-03-23 13:10:00,467.75,467.8,467.27,467.55,18335.0,443.5757,443.6231,443.1205,443.386,18335.0
2021-03-23 13:15:00,467.48,467.76,467.44,467.74,20602.0,443.3196,443.5852,443.2817,443.5662,20602.0
2021-03-23 13:20:00,467.75,467.76,467.12,467.27,20196.0,443.5757,443.5852,442.9782,443.1205,20196.0
2021-03-23 13:25:00,467.3,467.4,466.9,467.19,31499.0,443.1489,443.2438,442.7696,443.0446,31499.0
2021-03-23 13:30:00,467.2,467.23,466.14,466.2,25905.0,443.0541,443.0826,442.0489,442.1058,25905.0
2021-03-23 13:35:00,466.2,466.41,465.74,465.8,21172.0,442.1058,442.3049,441.6696,441.7265,21172.0
2021-03-23 13:40:00,465.8,465.8,464.86,464.99,25274.0,441.7265,441.7265,440.8351,440.9583,25274.0
2021-03-23 13:45:00,464.99,465.1,464.52,465.09,27811.0,440.9583,441.0626,440.5126,441.0532,27811.0
2021-03-23 13:50:00,465.07,465.19,464.75,465.14,25132.0,441.0342,441.148,440.7307,441.1006,25132.0
2021-03-23 13:55:00,465.21,465.21,464.49,464.94,24232.0,441.167,441.167,440.4842,440.9109,24232.0
2021-03-23 14:00:00,464.94,465.1,464.58,465.02,21856.0,440.9109,441.0626,440.5695,440.9868,21856.0
2021-03-23 14:05:00,465.05,465.37,464.53,465.36,25117.0,441.0152,441.3187,440.5221,441.3092,25117.0
2021-03-23 14:10:00,465.27,465.53,465.05,465.12,18296.0,441.2239,441.4704,441.0152,441.0816,18296.0
2021-03-23 14:15:00,465.16,465.17,464.49,464.56,28880.0,441.1195,441.129,440.4842,440.5506,28880.0
2021-03-23 14:20:00,464.6,464.86,464.44,464.53,21128.0,440.5885,440.8351,440.4368,440.5221,21128.0
2021-03-23 14:25:00,464.45,464.49,463.83,464.26,25175.0,440.4462,440.4842,439.8583,440.2661,25175.0
2021-03-23 14:30:00,464.26,464.4,463.94,464.18,21868.0,440.2661,440.3988,439.9626,440.1902,21868.0
2021-03-23 14:35:00,464.09,464.25,463.31,463.46,26608.0,440.1048,440.2566,439.3652,439.5074,26608.0
2021-03-23 14:40:00,463.54,463.59,462.61,462.88,34592.0,439.5833,439.6307,438.7013,438.9574,34592.0
2021-03-23 14:45:00,462.82,463.26,462.52,463.21,28701.0,438.9005,439.3177,438.616,439.2703,28701.0
2021-03-23 14:50:00,463.11,463.16,462.61,462.63,21653.0,439.1755,439.2229,438.7013,438.7203,21653.0
2021-03-23 14:55:00,462.6,462.67,461.33,461.4,24803.0,438.6919,438.7582,437.4875,437.5539,24803.0
2021-03-23 15:00:00,461.55,462.67,461.0,462.59,42116.0,437.6961,438.7582,437.1745,438.6824,42116.0
2021-03-23 15:05:00,462.71,462.96,462.23,462.23,28861.0,438.7962,439.0332,438.341,438.341,28861.0
2021-03-23 15:10:00,462.24,462.25,461.37,461.37,26088.0,438.3505,438.3599,437.5254,437.5254,26088.0
2021-03-23 15:15:00,461.25,461.9,461.04,461.52,28585.0,437.4116,438.028,437.2125,437.6677,28585.0
2021-03-23 15:20:00,461.19,461.19,459.75,459.93,35152.0,437.3547,437.3547,435.9891,436.1598,35152.0
2021-03-23 15:25:00,459.96,460.98,459.73,460.63,28563.0,436.1883,437.1556,435.9702,436.8237,28563.0
2021-03-23 15:30:00,460.42,460.42,459.31,459.39,19720.0,436.6245,436.6245,435.5719,435.6478,19720.0
2021-03-23 15:35:00,459.28,459.99,459.05,459.22,6280.0,435.5434,436.2167,435.3253,435.4865,6280.0
2021-03-23 15:40:00,459.31,460.12,459.12,459.9,10692.0,435.5719,436.34,435.3917,436.1314,10692.0
2021-03-23 15:45:00,459.93,460.88,459.61,460.22,16566.0,436.1598,437.0607,435.8564,436.4349,16566.0
2021-03-23 15:50:00,460.04,460.77,459.32,460.76,22392.0,436.2642,436.9564,435.5814,436.9469,22392.0
2021-03-23 15:55:00,460.8,461.38,460.61,460.63,77595.0,436.9849,437.5349,436.8047,436.8237,77595.0
2021-03-24 09:30:00,464.96,466.13,464.77,465.36,28948.0,440.9299,442.0394,440.7497,441.3092,28948.0
2021-03-24 09:35:00,465.44,466.74,465.43,466.71,12529.0,441.3851,442.6179,441.3756,442.5894,12529.0
2021-03-24 09:40:00,466.58,467.08,466.29,467.08,18053.0,442.4662,442.9403,442.1911,442.9403,18053.0
2021-03-24 09:45:00,467.34,468.17,467.2,467.29,15731.0,443.1869,443.974,443.0541,443.1395,15731.0
2021-03-24 09:50:00,467.15,467.34,465.25,465.32,17553.0,443.0067,443.1869,441.2049,441.2713,17553.0
2021-03-24 09:55:00,465.57,466.41,465.24,465.51,12350.0,441.5084,442.3049,441.1954,441.4515,12350.0
2021-03-24 10:00:00,465.56,467.02,465.56,466.1,22745.0,441.4989,442.8834,441.4989,442.011,22745.0
2021-03-24 10:05:00,466.32,466.72,465.6,465.61,7654.0,442.2196,442.5989,441.5368,441.5463,7654.0
2021-03-24 10:10:00,465.47,466.69,465.36,465.95,36275.0,441.4135,442.5705,441.3092,441.8687,36275.0
2021-03-24 10:15:00,465.92,465.94,464.58,464.69,8416.0,441.8403,441.8592,440.5695,440.6738,8416.0
2021-03-24 10:20:00,464.89,465.36,464.69,464.81,6447.0,440.8635,441.3092,440.6738,440.7876,6447.0
2021-03-24 10:25:00,465.11,465.6,465.07,465.6,2810.0,441.0721,441.5368,441.0342,441.5368,2810.0
2021-03-24 10:30:00,466.03,466.33,465.54,466.14,2339.0,441.9446,442.2291,441.4799,442.0489,2339.0
2021-03-24 10:35:00,466.75,467.8,466.57,467.31,11356.0,442.6274,443.6231,442.4567,443.1584,11356.0
2021-03-24 10:40:00,467.44,467.78,466.97,466.97,73019.0,443.2817,443.6041,442.836,442.836,73019.0
2021-03-24 10:45:00,467.3,468.78,467.16,468.59,7834.0,443.1489,444.5525,443.0162,444.3723,7834.0
2021-03-24 10:50:00,468.67,469.19,468.45,469.05,11129.0,444.4481,444.9413,444.2395,444.8085,11129.0
2021-03-24 10:55:00,469.01,469.26,468.68,468.86,8100.0,444.7706,445.0076,444.4576,444.6283,8100.0
2021-03-24 11:00:00,468.96,469.17,468.52,468.85,5087.0,444.7232,444.9223,444.3059,444.6188,5087.0
2021-03-24 11:05:00,469.01,469.01,467.88,468.24,1652.0,444.7706,444.7706,443.699,444.0404,1652.0
2021-03-24 11:10:00,468.54,468.59,467.64,467.64,6656.0,444.3249,444.3723,443.4714,443.4714,6656.0
2021-03-24 11:15:00,467.73,467.73,466.43,466.43,3115.0,443.5567,443.5567,442.3239,442.3239,3115.0
2021-03-24 11:20:00,466.61,466.64,466.04,466.36,3044.0,442.4946,442.5231,441.9541,442.2575,3044.0
2021-03-24 11:25:00,466.57,466.69,466.26,466.26,1730.0,442.4567,442.5705,442.1627,442.1627,1730.0
2021-03-24 11:30:00,466.31,466.58,466.0,466.01,2400.0,442.2101,442.4662,441.9161,441.9256,2400.0
2021-03-24 11:35:00,466.13,466.44,466.13,466.29,1100.0,442.0394,442.3334,442.0394,442.1911,1100.0
2021-03-24 11:40:00,466.11,466.11,465.71,465.91,1976.0,442.0204,442.0204,441.6411,441.8308,1976.0
2021-03-24 11:45:00,466.18,466.2,465.8,466.01,2653.0,442.0868,442.1058,441.7265,441.9256,2653.0
2021-03-24 11:50:00,465.77,466.12,465.77,465.96,740.0,441.698,442.0299,441.698,441.8782,740.0
2021-03-24 11:55:00,465.85,466.19,465.44,466.0,2750.0,441.7739,442.0963,441.3851,441.9161,2750.0
2021-03-24 12:00:00,465.76,466.59,465.75,466.59,815.0,441.6885,442.4756,441.6791,442.4756,815.0
2021-03-24 12:05:00,466.54,466.99,466.51,466.99,1493.0,442.4282,442.855,442.3998,442.855,1493.0
2021-03-24 12:10:00,467.07,467.34,467.07,467.12,1501.0,442.9308,443.1869,442.9308,442.9782,1501.0
2021-03-24 12:15:00,467.19,467.76,467.15,467.44,3782.0,443.0446,443.5852,443.0067,443.2817,3782.0
2021-03-24 12:20:00,467.55,467.7,467.54,467.68,1721.0,443.386,443.5283,443.3765,443.5093,1721.0
2021-03-24 12:25:00,467.63,467.73,467.35,467.73,1501.0,443.4619,443.5567,443.1964,443.5567,1501.0
2021-03-24 12:30:00,467.71,467.72,466.84,467.08,8009.0,443.5378,443.5472,442.7127,442.9403,8009.0
2021-03-24 12:35:00,467.14,467.47,467.14,467.46,1949.0,442.9972,443.3102,442.9972,443.3007,1949.0
2021-03-24 12:40:00,467.84,467.91,467.47,467.91,610.0,443.661,443.7274,443.3102,443.7274,610.0
2021-03-24 12:45:00,467.76,467.76,466.52,466.52,2607.0,443.5852,443.5852,442.4093,442.4093,2607.0
2021-03-24 12:50:00,466.57,466.57,466.06,466.11,1085.0,442.4567,442.4567,441.973,442.0204,1085.0
2021-03-24 12:55:00,466.08,466.47,466.08,466.38,3000.0,441.992,442.3618,441.992,442.2765,3000.0
2021-03-24 13:00:00,466.3,466.33,465.18,465.18,10484.0,442.2006,442.2291,441.1385,441.1385,10484.0
2021-03-24 13:05:00,465.39,465.39,464.85,465.13,9733.0,441.3377,441.3377,440.8256,441.0911,9733.0
2021-03-24 13:10:00,465.18,465.18,463.98,463.98,8396.0,441.1385,441.1385,440.0005,440.0005,8396.0
2021-03-24 13:15:00,463.75,463.94,463.51,463.55,5295.0,439.7824,439.9626,439.5548,439.5928,5295.0
2021-03-24 13:20:00,464.09,464.36,464.09,464.36,2447.0,440.1048,440.3609,440.1048,440.3609,2447.0
2021-03-24 13:25:00,464.52,464.68,464.21,464.58,1538.0,440.5126,440.6644,440.2186,440.5695,1538.0
2021-03-24 13:30:00,464.52,465.09,464.52,464.96,1300.0,440.5126,441.0532,440.5126,440.9299,1300.0
2021-03-24 13:35:00,464.83,465.44,464.77,465.44,4325.0,440.8066,441.3851,440.7497,441.3851,4325.0
2021-03-24 13:40:00,465.47,465.58,463.96,463.98,5520.0,441.4135,441.5178,439.9816,440.0005,5520.0
2021-03-24 13:45:00,464.0,465.19,463.9,465.16,4832.0,440.0195,441.148,439.9247,441.1195,4832.0
2021-03-24 13:50:00,465.52,465.58,465.44,465.44,1500.0,441.4609,441.5178,441.3851,441.3851,1500.0
2021-03-24 13:55:00,465.27,465.59,465.18,465.48,6857.0,441.2239,441.5273,441.1385,441.423,6857.0
2021-03-24 14:00:00,465.14,465.14,464.74,464.92,2860.0,441.1006,441.1006,440.7213,440.8919,2860.0
2021-03-24 14:05:00,464.8,465.41,464.73,465.29,700.0,440.7782,441.3566,440.7118,441.2428,700.0
2021-03-24 14:10:00,465.12,465.12,464.83,464.83,700.0,441.0816,441.0816,440.8066,440.8066,700.0
2021-03-24 14:15:00,464.91,464.91,464.91,464.91,100.0,440.8825,440.8825,440.8825,440.8825,100.0
2021-03-24 14:20:00,464.65,465.17,464.44,464.45,4364.0,440.6359,441.129,440.4368,440.4462,4364.0
2021-03-24 14:25:00,464.22,464.22,463.52,463.52,2201.0,440.2281,440.2281,439.5643,439.5643,2201.0
2021-03-24 14:30:00,463.39,463.39,462.25,462.93,4458.0,439.441,439.441,438.3599,439.0048,4458.0
2021-03-24 14:35:00,462.91,462.91,462.41,462.41,1200.0,438.9858,438.9858,438.5117,438.5117,1200.0
2021-03-24 14:40:00,462.67,462.67,461.76,461.84,3924.0,438.7582,438.7582,437.8953,437.9711,3924.0
2021-03-24 14:45:00,461.78,463.35,461.48,463.34,5538.0,437.9142,439.4031,437.6297,439.3936,5538.0
2021-03-24 14:50:00,463.25,463.26,461.99,461.99,1800.0,439.3083,439.3177,438.1134,438.1134,1800.0
2021-03-24 14:55:00,461.86,462.53,461.61,461.61,9607.0,437.9901,438.6255,437.753,437.753,9607.0
2021-03-24 15:00:00,461.5,462.11,461.27,461.9,4470.0,437.6487,438.2272,437.4306,438.028,4470.0
2021-03-24 15:05:00,462.41,462.58,462.07,462.14,2270.0,438.5117,438.6729,438.1892,438.2556,2270.0
2021-03-24 15:10:00,461.85,462.09,461.84,461.84,1299.0,437.9806,438.2082,437.9711,437.9711,1299.0
2021-03-24 15:15:00,462.09,462.58,462.09,462.57,2355.0,438.2082,438.6729,438.2082,438.6634,2355.0
2021-03-24 15:20:00,462.11,462.11,461.34,461.38,4708.0,438.2272,438.2272,437.497,437.5349,4708.0
2021-03-24 15:25:00,461.36,461.36,460.83,460.93,1758.0,437.5159,437.5159,437.0133,437.1082,1758.0
2021-03-24 15:30:00,460.96,461.12,459.87,459.93,3270.0,437.1366,437.2883,436.1029,436.1598,3270.0
2021-03-24 15:35:00,459.84,460.47,459.49,459.96,3309.0,436.0745,436.6719,435.7426,436.1883,3309.0
2021-03-24 15:40:00,459.62,460.14,459.24,459.25,4858.0,435.8659,436.359,435.5055,435.515,4858.0
2021-03-24 15:45:00,459.25,460.09,459.18,459.59,12176.0,435.515,436.3116,435.4486,435.8374,12176.0
2021-03-24 15:50:00,459.72,459.74,458.77,458.91,21683.0,435.9607,435.9797,435.0598,435.1926,21683.0
2021-03-24 15:55:00,458.39,459.03,457.8,457.82,62263.0,434.6994,435.3064,434.1399,434.1589,62263.0
2021-03-25 09:30:00,454.49,455.87,454.08,454.08,49600.0,431.001,432.3097,430.6122,430.6122,49600.0
2021-03-25 09:35:00,454.01,455.71,453.36,454.71,24852.0,430.5458,432.1579,429.9294,431.2096,24852.0
2021-03-25 09:40:00,455.05,455.55,454.64,455.44,12802.0,431.5321,432.0062,431.1432,431.9019,12802.0
2021-03-25 09:45:00,455.14,455.74,454.41,454.66,12415.0,431.6174,432.1864,430.9251,431.1622,12415.0
2021-03-25 09:50:00,454.54,454.54,452.74,452.96,11311.0,431.0484,431.0484,429.3414,429.5501,11311.0
2021-03-25 09:55:00,453.0,454.01,452.36,453.86,14320.0,429.588,430.5458,428.9811,430.4036,14320.0
2021-03-25 10:00:00,453.69,455.12,452.89,454.96,18039.0,430.2423,431.5984,429.4837,431.4467,18039.0
2021-03-25 10:05:00,455.04,455.99,455.03,455.86,17162.0,431.5226,432.4235,431.5131,432.3002,17162.0
2021-03-25 10:10:00,455.88,456.43,455.53,455.9,26337.0,432.3192,432.8407,431.9872,432.3381,26337.0
2021-03-25 10:15:00,455.75,455.75,454.29,454.62,30478.0,432.1959,432.1959,430.8113,431.1243,30478.0
2021-03-25 10:20:00,454.81,455.63,454.62,455.4,6023.0,431.3045,432.0821,431.1243,431.864,6023.0
2021-03-25 10:25:00,455.58,456.3,455.21,455.46,9238.0,432.0347,432.7174,431.6838,431.9209,9238.0
2021-03-25 10:30:00,455.0,455.75,454.92,455.07,3600.0,431.4846,432.1959,431.4088,431.551,3600.0
2021-03-25 10:35:00,454.77,455.19,454.27,454.92,5748.0,431.2665,431.6648,430.7924,431.4088,5748.0
2021-03-25 10:40:00,454.83,454.83,453.91,453.95,2215.0,431.3234,431.3234,430.451,430.4889,2215.0
2021-03-25 10:45:00,454.33,454.42,453.32,453.33,3423.0,430.8493,430.9346,429.8915,429.9009,3423.0
2021-03-25 10:50:00,453.03,453.03,452.37,452.45,2678.0,429.6164,429.6164,428.9906,429.0664,2678.0
2021-03-25 10:55:00,452.47,453.7,452.47,453.7,16430.0,429.0854,430.2518,429.0854,430.2518,16430.0
2021-03-25 11:00:00,453.46,453.92,452.78,453.03,6250.0,430.0242,430.4605,429.3794,429.6164,6250.0
2021-03-25 11:05:00,452.98,453.99,452.93,453.53,3371.0,429.569,430.5268,429.5216,430.0906,3371.0
2021-03-25 11:10:00,453.67,455.67,453.64,455.67,13317.0,430.2234,432.12,430.1949,432.12,13317.0
2021-03-25 11:15:00,455.55,456.19,455.54,456.19,5293.0,432.0062,432.6131,431.9967,432.6131,5293.0
2021-03-25 11:20:00,456.49,456.85,456.49,456.79,2949.0,432.8976,433.239,432.8976,433.1821,2949.0
2021-03-25 11:25:00,456.63,457.38,456.33,457.38,3882.0,433.0304,433.7416,432.7459,433.7416,3882.0
2021-03-25 11:30:00,457.54,458.86,457.54,458.86,4814.0,433.8934,435.1451,433.8934,435.1451,4814.0
2021-03-25 11:35:00,458.98,459.25,458.72,458.76,3559.0,435.2589,435.515,435.0124,435.0503,3559.0
2021-03-25 11:40:00,458.82,458.82,458.03,458.03,16560.0,435.1072,435.1072,434.358,434.358,16560.0
2021-03-25 11:45:00,457.91,458.73,457.53,458.04,3500.0,434.2442,435.0219,433.8839,434.3675,3500.0
2021-03-25 11:50:00,457.97,459.52,457.87,459.52,5703.0,434.3011,435.771,434.2063,435.771,5703.0
2021-03-25 11:55:00,459.49,461.37,459.49,461.35,3500.0,435.7426,437.5254,435.7426,437.5065,3500.0
2021-03-25 12:00:00,461.4,462.16,461.22,461.87,10649.0,437.5539,438.2746,437.3832,437.9996,10649.0
2021-03-25 12:05:00,461.69,461.88,461.27,461.41,4070.0,437.8289,438.0091,437.4306,437.5634,4070.0
2021-03-25 12:10:00,461.52,461.57,460.68,460.68,1343.0,437.6677,437.7151,436.8711,436.8711,1343.0
2021-03-25 12:15:00,460.82,462.73,460.82,462.61,6162.0,437.0038,438.8151,437.0038,438.7013,6162.0
2021-03-25 12:20:00,462.48,463.01,462.36,463.01,10635.0,438.5781,439.0807,438.4643,439.0807,10635.0
2021-03-25 12:25:00,463.33,463.42,462.76,462.77,8739.0,439.3841,439.4695,438.8436,438.8531,8739.0
2021-03-25 12:30:00,462.9,463.82,462.83,463.34,6741.0,438.9763,439.8488,438.91,439.3936,6741.0
2021-03-25 12:35:00,463.4,463.4,462.81,463.01,4136.0,439.4505,439.4505,438.891,439.0807,4136.0
2021-03-25 12:40:00,463.34,464.38,463.34,464.23,2038.0,439.3936,440.3799,439.3936,440.2376,2038.0
2021-03-25 12:45:00,464.24,464.96,464.24,464.78,3887.0,440.2471,440.9299,440.2471,440.7592,3887.0
2021-03-25 12:50:00,464.66,464.99,464.3,464.61,2340.0,440.6454,440.9583,440.304,440.598,2340.0
2021-03-25 12:55:00,464.21,464.47,463.91,464.05,1800.0,440.2186,440.4652,439.9341,440.0669,1800.0
2021-03-25 13:00:00,463.84,463.86,462.7,463.56,8130.0,439.8678,439.8867,438.7867,439.6022,8130.0
2021-03-25 13:05:00,464.01,464.53,463.63,464.24,4597.0,440.029,440.5221,439.6686,440.2471,4597.0
2021-03-25 13:10:00,464.33,464.61,463.82,464.61,2300.0,440.3324,440.598,439.8488,440.598,2300.0
2021-03-25 13:15:00,464.58,464.93,464.21,464.42,4655.0,440.5695,440.9014,440.2186,440.4178,4655.0
2021-03-25 13:20:00,464.55,464.55,463.44,463.85,3840.0,440.5411,440.5411,439.4884,439.8772,3840.0
2021-03-25 13:25:00,463.47,463.86,463.15,463.17,1200.0,439.5169,439.8867,439.2134,439.2324,1200.0
2021-03-25 13:30:00,463.38,463.7,462.9,463.13,4091.0,439.4315,439.735,438.9763,439.1945,4091.0
2021-03-25 13:35:00,462.85,462.85,462.44,462.77,1790.0,438.9289,438.9289,438.5401,438.8531,1790.0
2021-03-25 13:40:00,463.58,464.2,463.52,464.17,6906.0,439.6212,440.2092,439.5643,440.1807,6906.0
2021-03-25 13:45:00,464.27,464.57,462.86,463.5,4221.0,440.2755,440.56,438.9384,439.5453,4221.0
2021-03-25 13:50:00,463.67,463.78,463.08,463.78,2700.0,439.7066,439.8109,439.147,439.8109,2700.0
2021-03-25 13:55:00,463.83,463.95,462.43,462.43,1251.0,439.8583,439.9721,438.5306,438.5306,1251.0
2021-03-25 14:00:00,462.45,462.5,462.2,462.22,3300.0,438.5496,438.597,438.3125,438.3315,3300.0
2021-03-25 14:05:00,462.18,463.04,462.18,462.59,2330.0,438.2936,439.1091,438.2936,438.6824,2330.0
2021-03-25 14:10:00,462.38,463.02,462.24,463.02,2578.0,438.4832,439.0901,438.3505,439.0901,2578.0
2021-03-25 14:15:00,462.94,464.08,462.94,464.08,1732.0,439.0143,440.0954,439.0143,440.0954,1732.0
2021-03-25 14:20:00,463.94,464.03,463.23,463.52,7046.0,439.9626,440.0479,439.2893,439.5643,7046.0
2021-03-25 14:25:00,463.73,463.75,461.94,462.03,9055.0,439.7635,439.7824,438.066,438.1513,9055.0
2021-03-25 14:30:00,461.68,462.1,461.68,462.1,7855.0,437.8194,438.2177,437.8194,438.2177,7855.0
2021-03-25 14:35:00,461.96,464.15,461.96,463.82,3722.0,438.0849,440.1617,438.0849,439.8488,3722.0
2021-03-25 14:40:00,464.33,464.42,463.87,464.29,1901.0,440.3324,440.4178,439.8962,440.2945,1901.0
2021-03-25 14:45:00,464.38,465.12,464.38,464.53,1672.0,440.3799,441.0816,440.3799,440.5221,1672.0
2021-03-25 14:50:00,464.8,465.59,464.74,465.58,3841.0,440.7782,441.5273,440.7213,441.5178,3841.0
2021-03-25 14:55:00,465.28,465.45,464.75,465.45,3233.0,441.2333,441.3946,440.7307,441.3946,3233.0
2021-03-25 15:00:00,465.53,465.76,465.09,465.22,10422.0,441.4704,441.6885,441.0532,441.1764,10422.0
2021-03-25 15:05:00,465.63,465.75,465.04,465.16,1100.0,441.5653,441.6791,441.0057,441.1195,1100.0
2021-03-25 15:10:00,465.42,466.32,465.3,466.16,7303.0,441.3661,442.2196,441.2523,442.0679,7303.0
2021-03-25 15:15:00,466.04,466.83,466.04,466.78,4774.0,441.9541,442.7032,441.9541,442.6558,4774.0
2021-03-25 15:20:00,466.98,467.15,466.78,467.05,6305.0,442.8455,443.0067,442.6558,442.9119,6305.0
2021-03-25 15:25:00,467.07,467.29,466.89,467.29,23187.0,442.9308,443.1395,442.7601,443.1395,23187.0
2021-03-25 15:30:00,467.31,467.72,467.12,467.48,10219.0,443.1584,443.5472,442.9782,443.3196,10219.0
2021-03-25 15:35:00,467.39,468.03,467.15,467.98,6603.0,443.2343,443.8412,443.0067,443.7938,6603.0
2021-03-25 15:40:00,468.06,468.59,467.65,467.8,6206.0,443.8697,444.3723,443.4809,443.6231,6206.0
2021-03-25 15:45:00,467.95,468.42,467.76,468.32,4064.0,443.7654,444.2111,443.5852,444.1162,4064.0
2021-03-25 15:50:00,468.3,469.2,468.3,468.52,9473.0,444.0973,444.9507,444.0973,444.3059,9473.0
2021-03-25 15:55:00,468.13,468.13,467.38,467.38,38249.0,443.936,443.936,443.2248,443.2248,38249.0
2021-03-26 09:30:00,471.08,471.65,469.68,470.1,17591.0,446.7336,447.2741,445.4059,445.8042,17591.0
2021-03-26 09:35:00,469.96,469.96,468.88,469.77,10639.0,445.6715,445.6715,444.6473,445.4913,10639.0
2021-03-26 09:40:00,469.77,470.43,469.77,470.43,10951.0,445.4913,446.1172,445.4913,446.1172,10951.0
2021-03-26 09:45:00,470.58,470.86,470.17,470.51,6021.0,446.2594,446.525,445.8706,446.193,6021.0
2021-03-26 09:50:00,470.83,471.21,470.53,470.64,19287.0,446.4965,446.8569,446.212,446.3163,19287.0
2021-03-26 09:55:00,470.64,472.08,470.56,472.08,20349.0,446.3163,447.6819,446.2405,447.6819,20349.0
2021-03-26 10:00:00,472.16,473.08,472.16,472.96,8159.0,447.7578,448.6302,447.7578,448.5164,8159.0
2021-03-26 10:05:00,473.11,473.38,472.85,473.0,5198.0,448.6587,448.9147,448.4121,448.5544,5198.0
2021-03-26 10:10:00,473.27,474.16,473.09,474.09,6235.0,448.8104,449.6544,448.6397,449.588,6235.0
2021-03-26 10:15:00,474.17,474.22,473.64,474.0,3487.0,449.6639,449.7113,449.1613,449.5027,3487.0
2021-03-26 10:20:00,474.48,474.74,474.21,474.63,4410.0,449.9579,450.2044,449.7018,450.1001,4410.0
2021-03-26 10:25:00,474.81,475.25,474.81,475.25,9118.0,450.2708,450.6881,450.2708,450.6881,9118.0
2021-03-26 10:30:00,475.33,475.52,474.91,475.27,9517.0,450.7639,450.9441,450.3656,450.707,9517.0
2021-03-26 10:35:00,475.63,475.63,475.52,475.54,620.0,451.0484,451.0484,450.9441,450.9631,620.0
2021-03-26 10:40:00,475.37,475.48,475.37,475.47,1250.0,450.8019,450.9062,450.8019,450.8967,1250.0
2021-03-26 10:45:00,475.35,475.37,474.04,474.04,7681.0,450.7829,450.8019,449.5406,449.5406,7681.0
2021-03-26 10:50:00,473.98,474.53,473.84,474.21,3686.0,449.4837,450.0053,449.3509,449.7018,3686.0
2021-03-26 10:55:00,474.09,474.09,473.45,473.46,7814.0,449.588,449.588,448.9811,448.9906,7814.0
2021-03-26 11:00:00,473.31,473.49,472.85,473.34,3184.0,448.8483,449.019,448.4121,448.8768,3184.0
2021-03-26 11:05:00,473.38,473.42,472.7,472.71,3650.0,448.9147,448.9527,448.2699,448.2793,3650.0
2021-03-26 11:10:00,472.33,472.48,471.69,471.72,4726.0,447.919,448.0612,447.3121,447.3405,4726.0
2021-03-26 11:15:00,471.47,471.89,471.17,471.53,4552.0,447.1034,447.5017,446.8189,447.1603,4552.0
2021-03-26 11:20:00,471.79,471.97,471.55,471.73,7025.0,447.4069,447.5776,447.1793,447.35,7025.0
2021-03-26 11:25:00,471.82,472.18,471.79,472.06,1600.0,447.4353,447.7767,447.4069,447.6629,1600.0
2021-03-26 11:30:00,472.36,473.3,472.02,473.3,4834.0,447.9474,448.8389,447.625,448.8389,4834.0
2021-03-26 11:35:00,473.34,473.47,473.14,473.41,4988.0,448.8768,449.0001,448.6871,448.9432,4988.0
2021-03-26 11:40:00,473.51,473.86,473.01,473.86,5844.0,449.038,449.3699,448.5638,449.3699,5844.0
2021-03-26 11:45:00,473.77,474.06,473.55,473.77,9450.0,449.2846,449.5596,449.0759,449.2846,9450.0
2021-03-26 11:50:00,473.96,473.97,473.37,473.37,1188.0,449.4647,449.4742,448.9052,448.9052,1188.0
2021-03-26 11:55:00,473.45,474.25,473.37,474.11,3380.0,448.9811,449.7398,448.9052,449.607,3380.0
2021-03-26 12:00:00,474.07,474.44,474.04,474.16,1982.0,449.5691,449.9199,449.5406,449.6544,1982.0
2021-03-26 12:05:00,474.14,474.47,474.03,474.41,2154.0,449.6354,449.9484,449.5311,449.8915,2154.0
2021-03-26 12:10:00,474.52,475.41,474.46,475.41,16733.0,449.9958,450.8398,449.9389,450.8398,16733.0
2021-03-26 12:15:00,475.34,475.64,475.18,475.56,2700.0,450.7734,451.0579,450.6217,450.9821,2700.0
2021-03-26 12:20:00,475.89,475.92,475.72,475.83,2778.0,451.295,451.3234,451.1338,451.2381,2778.0
2021-03-26 12:25:00,475.92,475.98,475.87,475.89,800.0,451.3234,451.3803,451.276,451.295,800.0
2021-03-26 12:30:00,476.25,476.54,476.24,476.47,1700.0,451.6364,451.9114,451.6269,451.845,1700.0
2021-03-26 12:35:00,476.38,476.38,475.54,475.87,2236.0,451.7597,451.7597,450.9631,451.276,2236.0
2021-03-26 12:40:00,475.81,475.83,475.55,475.56,2114.0,451.2191,451.2381,450.9726,450.9821,2114.0
2021-03-26 12:45:00,475.69,475.73,474.97,475.16,4538.0,451.1053,451.1433,450.4225,450.6027,4538.0
2021-03-26 12:50:00,475.14,475.17,474.99,475.13,2100.0,450.5838,450.6122,450.4415,450.5743,2100.0
2021-03-26 12:55:00,474.9,474.9,474.26,474.26,700.0,450.3562,450.3562,449.7492,449.7492,700.0
2021-03-26 13:00:00,474.4,474.8,474.4,474.8,700.0,449.882,450.2613,449.882,450.2613,700.0
2021-03-26 13:05:00,474.64,475.29,474.64,475.2,1836.0,450.1096,450.726,450.1096,450.6407,1836.0
2021-03-26 13:10:00,475.29,475.29,474.26,474.26,1615.0,450.726,450.726,449.7492,449.7492,1615.0
2021-03-26 13:15:00,474.55,474.57,474.39,474.42,1811.0,450.0243,450.0432,449.8725,449.901,1811.0
2021-03-26 13:20:00,474.2,474.83,474.2,474.59,25373.0,449.6923,450.2898,449.6923,450.0622,25373.0
2021-03-26 13:25:00,474.51,474.85,474.39,474.39,17913.0,449.9863,450.3087,449.8725,449.8725,17913.0
2021-03-26 13:30:00,474.51,474.56,474.51,474.56,1194.0,449.9863,450.0337,449.9863,450.0337,1194.0
2021-03-26 13:35:00,474.45,474.47,473.31,473.45,9599.0,449.9294,449.9484,448.8483,448.9811,9599.0
2021-03-26 13:40:00,473.44,473.49,473.04,473.04,10314.0,448.9716,449.019,448.5923,448.5923,10314.0
2021-03-26 13:45:00,472.5,472.51,471.44,471.44,3327.0,448.0802,448.0897,447.075,447.075,3327.0
2021-03-26 13:50:00,471.33,472.34,471.33,472.23,8400.0,446.9707,447.9285,446.9707,447.8242,8400.0
2021-03-26 13:55:00,472.25,472.39,471.75,472.2,13041.0,447.8431,447.9759,447.369,447.7957,13041.0
2021-03-26 14:00:00,472.17,472.48,471.66,471.66,1970.0,447.7673,448.0612,447.2836,447.2836,1970.0
2021-03-26 14:05:00,471.9,472.14,470.55,470.55,9044.0,447.5112,447.7388,446.231,446.231,9044.0
2021-03-26 14:10:00,470.64,470.91,469.92,470.17,4162.0,446.3163,446.5724,445.6335,445.8706,4162.0
2021-03-26 14:15:00,470.53,470.54,469.83,470.16,14303.0,446.212,446.2215,445.5482,445.8611,14303.0
2021-03-26 14:20:00,470.18,471.55,470.18,471.54,2614.0,445.8801,447.1793,445.8801,447.1698,2614.0
2021-03-26 14:25:00,471.66,472.2,471.66,472.06,10560.0,447.2836,447.7957,447.2836,447.6629,10560.0
2021-03-26 14:30:00,471.71,472.46,471.69,472.26,1589.0,447.331,448.0423,447.3121,447.8526,1589.0
2021-03-26 14:35:00,472.35,472.7,471.93,471.93,3591.0,447.938,448.2699,447.5397,447.5397,3591.0
2021-03-26 14:40:00,471.9,472.35,471.81,471.9,2024.0,447.5112,447.938,447.4259,447.5112,2024.0
2021-03-26 14:45:00,471.91,471.91,470.0,470.25,8248.0,447.5207,447.5207,445.7094,445.9465,8248.0
2021-03-26 14:50:00,469.93,472.76,469.9,472.56,10616.0,445.643,448.3268,445.6146,448.1371,10616.0
2021-03-26 14:55:00,472.5,473.39,471.9,473.38,9281.0,448.0802,448.9242,447.5112,448.9147,9281.0
2021-03-26 15:00:00,473.09,473.37,473.09,473.24,934.0,448.6397,448.9052,448.6397,448.782,934.0
2021-03-26 15:05:00,473.13,473.43,472.52,472.52,2385.0,448.6776,448.9621,448.0992,448.0992,2385.0
2021-03-26 15:10:00,472.91,473.21,472.75,473.11,1349.0,448.469,448.7535,448.3173,448.6587,1349.0
2021-03-26 15:15:00,472.85,473.86,472.85,473.86,3008.0,448.4121,449.3699,448.4121,449.3699,3008.0
2021-03-26 15:20:00,473.87,473.88,473.56,473.56,1779.0,449.3794,449.3889,449.0854,449.0854,1779.0
2021-03-26 15:25:00,473.4,474.04,473.19,473.95,10177.0,448.9337,449.5406,448.7345,449.4553,10177.0
2021-03-26 15:30:00,474.37,474.58,474.32,474.58,2304.0,449.8536,450.0527,449.8061,450.0527,2304.0
2021-03-26 15:35:00,475.15,475.15,474.4,474.63,6981.0,450.5932,450.5932,449.882,450.1001,6981.0
2021-03-26 15:40:00,475.04,475.15,474.8,475.11,4707.0,450.4889,450.5932,450.2613,450.5553,4707.0
2021-03-26 15:45:00,475.17,476.0,475.05,475.99,3231.0,450.6122,451.3993,450.4984,451.3898,3231.0
2021-03-26 15:50:00,476.03,476.79,475.9,476.79,12981.0,451.4278,452.1485,451.3045,452.1485,12981.0
2021-03-26 15:55:00,476.89,478.61,476.89,478.54,39983.0,452.2433,453.8744,452.2433,453.808,39983.0
2021-03-29 09:30:00,475.75,477.06,475.26,476.62,33968.0,451.1622,452.4045,450.6976,451.9873,33968.0
2021-03-29 09:35:00,476.85,478.41,476.85,478.29,11032.0,452.2054,453.6848,452.2054,453.571,11032.0
2021-03-29 09:40:00,478.44,479.39,478.22,478.95,15738.0,453.7132,454.6141,453.5046,454.1968,15738.0
2021-03-29 09:45:00,478.95,480.22,478.89,479.5,13303.0,454.1968,455.4012,454.1399,454.7184,13303.0
2021-03-29 09:50:00,479.62,480.3,478.56,478.56,10428.0,454.8322,455.4771,453.827,453.827,10428.0
2021-03-29 09:55:00,478.41,478.86,478.1,478.24,11752.0,453.6848,454.1115,453.3908,453.5235,11752.0
2021-03-29 10:00:00,477.85,478.3,477.04,478.1,13102.0,453.1537,453.5804,452.3856,453.3908,13102.0
2021-03-29 10:05:00,477.86,477.86,475.85,476.05,9498.0,453.1632,453.1632,451.2571,451.4467,9498.0
2021-03-29 10:10:00,476.01,476.31,475.41,475.52,10343.0,451.4088,451.6933,450.8398,450.9441,10343.0
2021-03-29 10:15:00,475.33,475.33,474.69,475.22,9691.0,450.7639,450.7639,450.157,450.6596,9691.0
2021-03-29 10:20:00,475.07,475.07,473.92,474.28,9031.0,450.5174,450.5174,449.4268,449.7682,9031.0
2021-03-29 10:25:00,474.08,474.32,473.26,473.26,7718.0,449.5785,449.8061,448.8009,448.8009,7718.0
2021-03-29 10:30:00,473.16,473.63,472.24,472.29,9102.0,448.7061,449.1518,447.8336,447.8811,9102.0
2021-03-29 10:35:00,472.33,473.35,471.99,472.6,8660.0,447.919,448.8863,447.5966,448.175,8660.0
2021-03-29 10:40:00,472.45,472.5,471.84,471.84,3848.0,448.0328,448.0802,447.4543,447.4543,3848.0
2021-03-29 10:45:00,471.83,472.02,471.16,471.26,7135.0,447.4448,447.625,446.8095,446.9043,7135.0
2021-03-29 10:50:00,471.36,471.68,470.18,470.18,6559.0,446.9991,447.3026,445.8801,445.8801,6559.0
2021-03-29 10:55:00,470.15,471.03,470.12,470.48,7571.0,445.8517,446.6862,445.8232,446.1646,7571.0
2021-03-29 11:00:00,470.2,470.45,469.86,470.21,4314.0,445.8991,446.1361,445.5766,445.9086,4314.0
2021-03-29 11:05:00,469.96,469.96,469.01,469.89,7826.0,445.6715,445.6715,444.7706,445.6051,7826.0
2021-03-29 11:10:00,469.81,470.25,468.71,469.53,7238.0,445.5292,445.9465,444.4861,445.2637,7238.0
2021-03-29 11:15:00,469.33,469.8,469.04,469.11,10684.0,445.074,445.5197,444.799,444.8654,10684.0
2021-03-29 11:20:00,469.12,469.84,468.82,469.45,10151.0,444.8749,445.5577,444.5904,445.1878,10151.0
2021-03-29 11:25:00,469.26,470.19,469.18,470.09,7009.0,445.0076,445.8896,444.9318,445.7948,7009.0
2021-03-29 11:30:00,469.83,471.16,469.83,471.15,4360.0,445.5482,446.8095,445.5482,446.8,4360.0
2021-03-29 11:35:00,471.13,471.19,470.52,470.52,8896.0,446.781,446.8379,446.2025,446.2025,8896.0
2021-03-29 11:40:00,470.74,471.22,470.33,471.07,8734.0,446.4112,446.8664,446.0223,446.7241,8734.0
2021-03-29 11:45:00,470.93,471.02,470.06,470.06,7940.0,446.5913,446.6767,445.7663,445.7663,7940.0
2021-03-29 11:50:00,470.0,471.53,469.84,471.4,4100.0,445.7094,447.1603,445.5577,447.037,4100.0
2021-03-29 11:55:00,471.53,471.74,471.29,471.31,4707.0,447.1603,447.3595,446.9327,446.9517,4707.0
2021-03-29 12:00:00,471.3,471.57,470.69,470.69,5488.0,446.9422,447.1983,446.3637,446.3637,5488.0
2021-03-29 12:05:00,470.56,470.56,469.67,469.67,3047.0,446.2405,446.2405,445.3965,445.3965,3047.0
2021-03-29 12:10:00,469.81,469.81,468.83,469.16,9353.0,445.5292,445.5292,444.5999,444.9128,9353.0
2021-03-29 12:15:00,469.07,469.16,468.42,468.58,7400.0,444.8275,444.9128,444.2111,444.3628,7400.0
2021-03-29 12:20:00,468.65,468.83,468.32,468.7,3700.0,444.4292,444.5999,444.1162,444.4766,3700.0
2021-03-29 12:25:00,468.65,470.19,468.65,470.1,6242.0,444.4292,445.8896,444.4292,445.8042,6242.0
2021-03-29 12:30:00,470.15,470.79,469.89,470.77,4150.0,445.8517,446.4586,445.6051,446.4396,4150.0
2021-03-29 12:35:00,470.77,471.35,470.65,471.08,7527.0,446.4396,446.9896,446.3258,446.7336,7527.0
2021-03-29 12:40:00,470.94,471.88,470.94,471.88,3100.0,446.6008,447.4922,446.6008,447.4922,3100.0
2021-03-29 12:45:00,471.94,471.94,470.76,470.97,2655.0,447.5491,447.5491,446.4301,446.6293,2655.0
2021-03-29 12:50:00,471.11,472.06,470.48,472.06,4300.0,446.762,447.6629,446.1646,447.6629,4300.0
2021-03-29 12:55:00,472.09,472.43,471.95,472.07,4106.0,447.6914,448.0138,447.5586,447.6724,4106.0
2021-03-29 13:00:00,472.07,472.98,471.83,472.57,4663.0,447.6724,448.5354,447.4448,448.1466,4663.0
2021-03-29 13:05:00,472.68,473.01,472.5,472.5,10006.0,448.2509,448.5638,448.0802,448.0802,10006.0
2021-03-29 13:10:00,472.54,472.83,472.16,472.25,2877.0,448.1181,448.3931,447.7578,447.8431,2877.0
2021-03-29 13:15:00,472.21,472.24,471.68,471.76,4257.0,447.8052,447.8336,447.3026,447.3784,4257.0
2021-03-29 13:20:00,471.87,471.94,471.55,471.75,3132.0,447.4828,447.5491,447.1793,447.369,3132.0
2021-03-29 13:25:00,471.78,471.78,470.89,471.04,2684.0,447.3974,447.3974,446.5534,446.6957,2684.0
2021-03-29 13:30:00,470.9,472.45,470.7,472.4,6411.0,446.5629,448.0328,446.3732,447.9854,6411.0
2021-03-29 13:35:00,472.64,472.64,471.38,471.38,5140.0,448.213,448.213,447.0181,447.0181,5140.0
2021-03-29 13:40:00,471.54,471.54,470.9,470.94,1281.0,447.1698,447.1698,446.5629,446.6008,1281.0
2021-03-29 13:45:00,470.38,471.27,470.38,470.74,2527.0,446.0698,446.9138,446.0698,446.4112,2527.0
2021-03-29 13:50:00,471.24,471.63,470.68,470.73,1300.0,446.8853,447.2552,446.3543,446.4017,1300.0
2021-03-29 13:55:00,470.63,470.84,470.21,470.42,2157.0,446.3068,446.506,445.9086,446.1077,2157.0
2021-03-29 14:00:00,470.05,470.47,469.91,470.11,3377.0,445.7568,446.1551,445.6241,445.8137,3377.0
2021-03-29 14:05:00,470.5,470.77,470.27,470.5,1964.0,446.1836,446.4396,445.9654,446.1836,1964.0
2021-03-29 14:10:00,470.8,471.45,470.0,471.33,2580.0,446.4681,447.0845,445.7094,446.9707,2580.0
2021-03-29 14:15:00,471.41,471.41,470.51,470.76,4770.0,447.0465,447.0465,446.193,446.4301,4770.0
2021-03-29 14:20:00,470.85,471.08,470.66,470.98,1100.0,446.5155,446.7336,446.3353,446.6388,1100.0
2021-03-29 14:25:00,470.98,471.51,470.85,471.17,2121.0,446.6388,447.1414,446.5155,446.8189,2121.0
2021-03-29 14:30:00,471.01,471.13,469.97,470.17,1706.0,446.6672,446.781,445.681,445.8706,1706.0
2021-03-29 14:35:00,470.09,470.1,469.86,469.97,1200.0,445.7948,445.8042,445.5766,445.681,1200.0
2021-03-29 14:40:00,469.55,470.15,469.55,470.04,2183.0,445.2827,445.8517,445.2827,445.7473,2183.0
2021-03-29 14:45:00,469.81,471.06,469.81,470.48,3326.0,445.5292,446.7146,445.5292,446.1646,3326.0
2021-03-29 14:50:00,470.31,470.8,469.92,470.39,5216.0,446.0034,446.4681,445.6335,446.0792,5216.0
2021-03-29 14:55:00,470.49,470.49,469.77,470.49,3068.0,446.1741,446.1741,445.4913,446.1741,3068.0
2021-03-29 15:00:00,470.66,471.93,470.65,471.93,2640.0,446.3353,447.5397,446.3258,447.5397,2640.0
2021-03-29 15:05:00,471.98,472.6,471.85,472.59,3469.0,447.5871,448.175,447.4638,448.1655,3469.0
2021-03-29 15:10:00,472.61,472.79,472.25,472.62,1950.0,448.1845,448.3552,447.8431,448.194,1950.0
2021-03-29 15:15:00,472.78,473.17,472.78,472.92,2743.0,448.3457,448.7156,448.3457,448.4785,2743.0
2021-03-29 15:20:00,472.94,473.26,472.6,473.09,1829.0,448.4975,448.8009,448.175,448.6397,1829.0
2021-03-29 15:25:00,473.56,473.64,472.74,473.14,2238.0,449.0854,449.1613,448.3078,448.6871,2238.0
2021-03-29 15:30:00,473.27,473.28,471.92,471.92,3642.0,448.8104,448.8199,447.5302,447.5302,3642.0
2021-03-29 15:35:00,472.33,472.5,472.19,472.4,4320.0,447.919,448.0802,447.7862,447.9854,4320.0
2021-03-29 15:40:00,472.35,472.4,471.09,471.09,4537.0,447.938,447.9854,446.7431,446.7431,4537.0
2021-03-29 15:45:00,471.13,472.01,471.13,471.23,4710.0,446.781,447.6155,446.781,446.8758,4710.0
2021-03-29 15:50:00,470.87,471.44,470.18,470.3,16308.0,446.5344,447.075,445.8801,445.9939,16308.0
2021-03-29 15:55:00,470.24,470.41,469.25,469.6,68488.0,445.937,446.0982,444.9982,445.3301,68488.0
2021-03-30 09:30:00,469.95,471.52,469.95,471.08,19987.0,445.662,447.1508,445.662,446.7336,19987.0
2021-03-30 09:35:00,470.81,471.82,470.81,471.13,21068.0,446.4775,447.4353,446.4775,446.781,21068.0
2021-03-30 09:40:00,471.03,471.09,470.15,470.43,2700.0,446.6862,446.7431,445.8517,446.1172,2700.0
2021-03-30 09:45:00,470.44,470.62,468.87,469.25,8139.0,446.1267,446.2974,444.6378,444.9982,8139.0
2021-03-30 09:50:00,469.14,470.29,468.64,469.84,5353.0,444.8939,445.9844,444.4197,445.5577,5353.0
2021-03-30 09:55:00,470.02,470.84,469.93,470.72,3672.0,445.7284,446.506,445.643,446.3922,3672.0
2021-03-30 10:00:00,470.73,470.99,470.46,470.61,8323.0,446.4017,446.6482,446.1456,446.2879,8323.0
2021-03-30 10:05:00,470.75,471.49,470.65,471.32,4741.0,446.4206,447.1224,446.3258,446.9612,4741.0
2021-03-30 10:10:00,471.13,471.89,471.09,471.63,4937.0,446.781,447.5017,446.7431,447.2552,4937.0
2021-03-30 10:15:00,471.57,471.61,470.62,470.62,3780.0,447.1983,447.2362,446.2974,446.2974,3780.0
2021-03-30 10:20:00,470.18,470.3,469.68,470.25,13506.0,445.8801,445.9939,445.4059,445.9465,13506.0
2021-03-30 10:25:00,470.28,471.7,470.28,471.7,6176.0,445.9749,447.3215,445.9749,447.3215,6176.0
2021-03-30 10:30:00,471.88,472.43,471.64,472.29,6076.0,447.4922,448.0138,447.2646,447.8811,6076.0
2021-03-30 10:35:00,472.45,472.63,472.14,472.61,1967.0,448.0328,448.2035,447.7388,448.1845,1967.0
2021-03-30 10:40:00,472.94,473.17,472.59,472.99,4874.0,448.4975,448.7156,448.1655,448.5449,4874.0
2021-03-30 10:45:00,472.57,473.24,472.49,473.24,4828.0,448.1466,448.782,448.0707,448.782,4828.0
2021-03-30 10:50:00,473.17,473.21,472.25,472.26,6593.0,448.7156,448.7535,447.8431,447.8526,6593.0
2021-03-30 10:55:00,472.53,473.22,472.5,473.22,5184.0,448.1086,448.763,448.0802,448.763,5184.0
2021-03-30 11:00:00,473.2,474.05,473.1,473.79,3523.0,448.744,449.5501,448.6492,449.3035,3523.0
2021-03-30 11:05:00,473.72,474.04,473.23,473.89,1614.0,449.2371,449.5406,448.7725,449.3984,1614.0
2021-03-30 11:10:00,473.98,474.56,473.95,474.56,2933.0,449.4837,450.0337,449.4553,450.0337,2933.0
2021-03-30 11:15:00,474.34,474.48,473.92,474.27,1642.0,449.8251,449.9579,449.4268,449.7587,1642.0
2021-03-30 11:20:00,474.27,474.3,473.35,473.67,3480.0,449.7587,449.7872,448.8863,449.1897,3480.0
2021-03-30 11:25:00,473.38,473.38,472.98,473.04,1528.0,448.9147,448.9147,448.5354,448.5923,1528.0
2021-03-30 11:30:00,473.32,473.58,472.85,473.37,963.0,448.8578,449.1044,448.4121,448.9052,963.0
2021-03-30 11:35:00,473.24,473.26,472.93,473.02,1105.0,448.782,448.8009,448.488,448.5733,1105.0
2021-03-30 11:40:00,473.11,473.65,472.97,473.62,6077.0,448.6587,449.1708,448.5259,449.1423,6077.0
2021-03-30 11:45:00,473.71,473.84,472.64,472.79,4388.0,449.2277,449.3509,448.213,448.3552,4388.0
2021-03-30 11:50:00,472.66,472.66,471.99,472.2,1950.0,448.2319,448.2319,447.5966,447.7957,1950.0
2021-03-30 11:55:00,472.18,472.37,472.09,472.25,4263.0,447.7767,447.9569,447.6914,447.8431,4263.0
2021-03-30 12:00:00,472.28,472.88,472.17,472.85,3700.0,447.8716,448.4406,447.7673,448.4121,3700.0
2021-03-30 12:05:00,472.83,473.38,472.83,473.38,1365.0,448.3931,448.9147,448.3931,448.9147,1365.0
2021-03-30 12:10:00,473.62,473.62,473.04,473.22,1099.0,449.1423,449.1423,448.5923,448.763,1099.0
2021-03-30 12:15:00,473.4,473.4,472.79,472.79,973.0,448.9337,448.9337,448.3552,448.3552,973.0
2021-03-30 12:20:00,472.76,473.02,472.3,473.02,1851.0,448.3268,448.5733,447.8905,448.5733,1851.0
2021-03-30 12:25:00,473.43,473.53,473.29,473.29,766.0,448.9621,449.057,448.8294,448.8294,766.0
2021-03-30 12:30:00,473.3,473.66,473.26,473.66,913.0,448.8389,449.1802,448.8009,449.1802,913.0
2021-03-30 12:35:00,473.44,474.08,473.4,474.08,1100.0,448.9716,449.5785,448.9337,449.5785,1100.0
2021-03-30 12:40:00,473.68,473.7,473.33,473.33,1136.0,449.1992,449.2182,448.8673,448.8673,1136.0
2021-03-30 12:45:00,473.39,473.68,473.39,473.63,2650.0,448.9242,449.1992,448.9242,449.1518,2650.0
2021-03-30 12:50:00,473.66,473.67,473.1,473.45,1798.0,449.1802,449.1897,448.6492,448.9811,1798.0
2021-03-30 12:55:00,473.46,473.83,473.46,473.71,1740.0,448.9906,449.3415,448.9906,449.2277,1740.0
2021-03-30 13:00:00,472.87,473.35,472.87,473.35,317.0,448.4311,448.8863,448.4311,448.8863,317.0
2021-03-30 13:05:00,472.54,472.83,472.51,472.73,5625.0,448.1181,448.3931,448.0897,448.2983,5625.0
2021-03-30 13:10:00,472.63,472.75,472.48,472.62,5127.0,448.2035,448.3173,448.0612,448.194,5127.0
2021-03-30 13:15:00,472.87,473.03,472.75,473.03,3919.0,448.4311,448.5828,448.3173,448.5828,3919.0
2021-03-30 13:20:00,473.17,473.6,473.0,473.6,3071.0,448.7156,449.1233,448.5544,449.1233,3071.0
2021-03-30 13:25:00,473.6,473.68,473.12,473.12,9209.0,449.1233,449.1992,448.6682,448.6682,9209.0
2021-03-30 13:30:00,473.15,473.15,472.6,472.89,3500.0,448.6966,448.6966,448.175,448.45,3500.0
2021-03-30 13:35:00,472.66,472.95,472.44,472.95,760.0,448.2319,448.5069,448.0233,448.5069,760.0
2021-03-30 13:40:00,472.75,473.1,472.75,472.99,999.0,448.3173,448.6492,448.3173,448.5449,999.0
2021-03-30 13:45:00,472.87,473.03,472.34,472.34,600.0,448.4311,448.5828,447.9285,447.9285,600.0
2021-03-30 13:50:00,472.39,472.92,472.39,472.85,900.0,447.9759,448.4785,447.9759,448.4121,900.0
2021-03-30 13:55:00,472.84,472.91,472.56,472.56,900.0,448.4026,448.469,448.1371,448.1371,900.0
2021-03-30 14:00:00,472.03,472.42,472.03,472.35,1200.0,447.6345,448.0043,447.6345,447.938,1200.0
2021-03-30 14:05:00,472.59,473.04,472.59,473.04,1280.0,448.1655,448.5923,448.1655,448.5923,1280.0
2021-03-30 14:10:00,472.98,473.48,472.9,473.35,1992.0,448.5354,449.0096,448.4595,448.8863,1992.0
2021-03-30 14:15:00,473.52,473.95,473.52,473.7,1300.0,449.0475,449.4553,449.0475,449.2182,1300.0
2021-03-30 14:20:00,473.83,473.83,473.37,473.59,1859.0,449.3415,449.3415,448.9052,449.1139,1859.0
2021-03-30 14:25:00,473.77,473.99,473.77,473.86,1823.0,449.2846,449.4932,449.2846,449.3699,1823.0
2021-03-30 14:30:00,473.89,474.5,473.87,474.12,11842.0,449.3984,449.9768,449.3794,449.6165,11842.0
2021-03-30 14:35:00,474.14,474.16,473.83,473.83,2339.0,449.6354,449.6544,449.3415,449.3415,2339.0
2021-03-30 14:40:00,473.93,474.03,473.8,473.8,1401.0,449.4363,449.5311,449.313,449.313,1401.0
2021-03-30 14:45:00,474.17,474.54,474.1,474.54,2105.0,449.6639,450.0148,449.5975,450.0148,2105.0
2021-03-30 14:50:00,474.6,474.88,474.6,474.88,1857.0,450.0717,450.3372,450.0717,450.3372,1857.0
2021-03-30 14:55:00,474.79,475.65,474.69,475.53,4896.0,450.2518,451.0674,450.157,450.9536,4896.0
2021-03-30 15:00:00,475.5,475.87,475.2,475.78,4751.0,450.9252,451.276,450.6407,451.1907,4751.0
2021-03-30 15:05:00,475.73,475.94,475.62,475.87,7352.0,451.1433,451.3424,451.039,451.276,7352.0
2021-03-30 15:10:00,475.8,475.84,475.22,475.45,2931.0,451.2096,451.2476,450.6596,450.8777,2931.0
2021-03-30 15:15:00,475.73,475.73,475.31,475.38,1775.0,451.1433,451.1433,450.745,450.8114,1775.0
2021-03-30 15:20:00,475.48,475.83,475.31,475.83,2827.0,450.9062,451.2381,450.745,451.2381,2827.0
2021-03-30 15:25:00,475.78,475.9,475.61,475.9,2055.0,451.1907,451.3045,451.0295,451.3045,2055.0
2021-03-30 15:30:00,475.83,476.25,475.83,476.0,16196.0,451.2381,451.6364,451.2381,451.3993,16196.0
2021-03-30 15:35:00,476.04,476.14,475.58,475.69,7174.0,451.4372,451.5321,451.001,451.1053,7174.0
2021-03-30 15:40:00,475.62,475.84,475.52,475.61,6715.0,451.039,451.2476,450.9441,451.0295,6715.0
2021-03-30 15:45:00,475.5,475.52,475.13,475.22,10994.0,450.9252,450.9441,450.5743,450.6596,10994.0
2021-03-30 15:50:00,475.09,475.22,474.55,474.93,17399.0,450.5363,450.6596,450.0243,450.3846,17399.0
2021-03-30 15:55:00,474.51,475.72,474.0,475.6,68853.0,449.9863,451.1338,449.5027,451.02,68853.0
2021-03-31 09:30:00,476.76,478.02,476.76,477.99,40995.0,452.12,453.3149,452.12,453.2865,40995.0
2021-03-31 09:35:00,478.06,479.42,478.0,479.08,25413.0,453.3528,454.6426,453.2959,454.3201,25413.0
2021-03-31 09:40:00,479.37,479.38,478.11,478.11,8125.0,454.5951,454.6046,453.4003,453.4003,8125.0
2021-03-31 09:45:00,478.37,478.49,477.73,477.93,5792.0,453.6468,453.7606,453.0399,453.2296,5792.0
2021-03-31 09:50:00,477.39,477.92,476.74,477.41,5028.0,452.7175,453.2201,452.1011,452.7364,5028.0
2021-03-31 09:55:00,477.84,477.96,477.45,477.52,3450.0,453.1442,453.258,452.7744,452.8408,3450.0
2021-03-31 10:00:00,477.05,477.8,476.88,477.0,7626.0,452.395,453.1063,452.2338,452.3476,7626.0
2021-03-31 10:05:00,476.72,477.43,476.71,477.15,6623.0,452.0821,452.7554,452.0726,452.4899,6623.0
2021-03-31 10:10:00,476.95,476.95,476.5,476.53,2869.0,452.3002,452.3002,451.8735,451.9019,2869.0
2021-03-31 10:15:00,476.62,476.96,476.62,476.89,2310.0,451.9873,452.3097,451.9873,452.2433,2310.0
2021-03-31 10:20:00,476.64,476.98,476.5,476.78,5406.0,452.0062,452.3287,451.8735,452.139,5406.0
2021-03-31 10:25:00,476.89,476.91,475.99,476.22,6905.0,452.2433,452.2623,451.3898,451.6079,6905.0
2021-03-31 10:30:00,476.01,476.37,475.71,476.2,5035.0,451.4088,451.7502,451.1243,451.589,5035.0
2021-03-31 10:35:00,476.06,476.08,475.52,476.08,3261.0,451.4562,451.4752,450.9441,451.4752,3261.0
2021-03-31 10:40:00,476.45,476.81,476.26,476.43,7781.0,451.8261,452.1674,451.6459,451.8071,7781.0
2021-03-31 10:45:00,476.5,476.5,475.1,475.1,9831.0,451.8735,451.8735,450.5458,450.5458,9831.0
2021-03-31 10:50:00,475.29,476.02,475.26,475.69,4148.0,450.726,451.4183,450.6976,451.1053,4148.0
2021-03-31 10:55:00,475.75,476.56,475.74,476.48,11201.0,451.1622,451.9304,451.1527,451.8545,11201.0
2021-03-31 11:00:00,476.56,476.57,476.09,476.47,6898.0,451.9304,451.9399,451.4847,451.845,6898.0
2021-03-31 11:05:00,476.62,476.72,476.53,476.72,3800.0,451.9873,452.0821,451.9019,452.0821,3800.0
2021-03-31 11:10:00,476.84,476.86,476.84,476.86,200.0,452.1959,452.2149,452.1959,452.2149,200.0
2021-03-31 11:15:00,476.88,477.13,476.7,477.12,4041.0,452.2338,452.4709,452.0631,452.4614,4041.0
2021-03-31 11:20:00,477.41,477.42,476.91,476.99,3674.0,452.7364,452.7459,452.2623,452.3381,3674.0
2021-03-31 11:25:00,476.99,477.07,476.45,476.45,1649.0,452.3381,452.414,451.8261,451.8261,1649.0
2021-03-31 11:30:00,476.28,476.35,475.2,475.2,8619.0,451.6648,451.7312,450.6407,450.6407,8619.0
2021-03-31 11:35:00,475.26,475.51,475.06,475.36,6780.0,450.6976,450.9346,450.5079,450.7924,6780.0
2021-03-31 11:40:00,475.09,475.3,474.91,475.11,1600.0,450.5363,450.7355,450.3656,450.5553,1600.0
2021-03-31 11:45:00,475.56,476.09,475.56,476.06,4939.0,450.9821,451.4847,450.9821,451.4562,4939.0
2021-03-31 11:50:00,476.62,476.66,476.48,476.58,1277.0,451.9873,452.0252,451.8545,451.9493,1277.0
2021-03-31 11:55:00,476.44,476.44,476.01,476.01,10686.0,451.8166,451.8166,451.4088,451.4088,10686.0
2021-03-31 12:00:00,475.92,476.18,475.92,476.18,5172.0,451.3234,451.57,451.3234,451.57,5172.0
2021-03-31 12:05:00,476.19,476.39,475.96,476.39,2820.0,451.5795,451.7692,451.3614,451.7692,2820.0
2021-03-31 12:10:00,476.32,476.4,476.11,476.33,7132.0,451.7028,451.7786,451.5036,451.7123,7132.0
2021-03-31 12:15:00,476.28,476.35,475.96,476.32,3823.0,451.6648,451.7312,451.3614,451.7028,3823.0
2021-03-31 12:20:00,476.63,476.63,476.63,476.63,100.0,451.9968,451.9968,451.9968,451.9968,100.0
2021-03-31 12:25:00,476.55,476.55,476.26,476.26,8927.0,451.9209,451.9209,451.6459,451.6459,8927.0
2021-03-31 12:30:00,476.35,476.58,476.21,476.57,4199.0,451.7312,451.9493,451.5985,451.9399,4199.0
2021-03-31 12:35:00,476.61,476.89,476.61,476.81,13849.0,451.9778,452.2433,451.9778,452.1674,13849.0
2021-03-31 12:40:00,476.55,476.74,476.53,476.74,3574.0,451.9209,452.1011,451.9019,452.1011,3574.0
2021-03-31 12:45:00,477.06,477.06,476.97,477.0,5829.0,452.4045,452.4045,452.3192,452.3476,5829.0
2021-03-31 12:50:00,477.03,477.03,477.03,477.03,100.0,452.3761,452.3761,452.3761,452.3761,100.0
2021-03-31 12:55:00,476.83,476.99,476.74,476.99,6612.0,452.1864,452.3381,452.1011,452.3381,6612.0
2021-03-31 13:00:00,477.28,477.47,477.19,477.3,5514.0,452.6132,452.7933,452.5278,452.6321,5514.0
2021-03-31 13:05:00,477.58,477.58,477.58,477.58,1157.0,452.8977,452.8977,452.8977,452.8977,1157.0
2021-03-31 13:10:00,477.65,477.85,477.65,477.82,626.0,452.964,453.1537,452.964,453.1252,626.0
2021-03-31 13:15:00,477.81,478.12,477.8,477.9,3826.0,453.1158,453.4097,453.1063,453.2011,3826.0
2021-03-31 13:20:00,477.95,478.03,477.89,477.93,634.0,453.2485,453.3244,453.1916,453.2296,634.0
2021-03-31 13:25:00,477.89,477.92,477.89,477.91,1428.0,453.1916,453.2201,453.1916,453.2106,1428.0
2021-03-31 13:30:00,478.21,478.71,478.17,478.71,3282.0,453.4951,453.9693,453.4572,453.9693,3282.0
2021-03-31 13:35:00,478.79,478.86,478.15,478.35,7570.0,454.0451,454.1115,453.4382,453.6279,7570.0
2021-03-31 13:40:00,478.39,478.46,477.91,477.91,3530.0,453.6658,453.7322,453.2106,453.2106,3530.0
2021-03-31 13:45:00,477.92,478.25,477.82,478.25,4812.0,453.2201,453.533,453.1252,453.533,4812.0
2021-03-31 13:50:00,478.3,478.68,478.27,478.28,3455.0,453.5804,453.9408,453.552,453.5615,3455.0
2021-03-31 13:55:00,478.6,478.77,478.57,478.77,2304.0,453.8649,454.0262,453.8365,454.0262,2304.0
2021-03-31 14:00:00,478.75,478.8,478.52,478.74,7858.0,454.0072,454.0546,453.7891,453.9977,7858.0
2021-03-31 14:05:00,478.63,478.69,478.18,478.2,1903.0,453.8934,453.9503,453.4666,453.4856,1903.0
2021-03-31 14:10:00,477.75,478.25,477.72,478.25,700.0,453.0589,453.533,453.0304,453.533,700.0
2021-03-31 14:15:00,478.35,478.68,478.24,478.64,1345.0,453.6279,453.9408,453.5235,453.9029,1345.0
2021-03-31 14:20:00,478.34,478.84,478.34,478.73,1200.0,453.6184,454.0925,453.6184,453.9882,1200.0
2021-03-31 14:25:00,478.69,478.92,478.69,478.74,3267.0,453.9503,454.1684,453.9503,453.9977,3267.0
2021-03-31 14:30:00,478.74,479.22,478.73,479.2,1126.0,453.9977,454.4529,453.9882,454.4339,1126.0
2021-03-31 14:35:00,479.37,479.37,479.12,479.12,2739.0,454.5951,454.5951,454.3581,454.3581,2739.0
2021-03-31 14:40:00,478.64,479.46,478.48,479.29,3500.0,453.9029,454.6805,453.7511,454.5193,3500.0
2021-03-31 14:45:00,479.51,479.51,479.2,479.35,708.0,454.7279,454.7279,454.4339,454.5762,708.0
2021-03-31 14:50:00,479.19,479.27,478.9,479.0,1762.0,454.4244,454.5003,454.1494,454.2443,1762.0
2021-03-31 14:55:00,479.21,479.35,478.79,478.95,3484.0,454.4434,454.5762,454.0451,454.1968,3484.0
2021-03-31 15:00:00,478.74,478.79,478.22,478.52,5585.0,453.9977,454.0451,453.5046,453.7891,5585.0
2021-03-31 15:05:00,478.62,478.89,478.59,478.75,5529.0,453.8839,454.1399,453.8555,454.0072,5529.0
2021-03-31 15:10:00,478.72,478.72,478.46,478.55,2256.0,453.9787,453.9787,453.7322,453.8175,2256.0
2021-03-31 15:15:00,478.76,479.32,478.75,479.32,400.0,454.0167,454.5477,454.0072,454.5477,400.0
2021-03-31 15:20:00,479.45,479.76,479.35,479.36,3130.0,454.671,454.965,454.5762,454.5857,3130.0
2021-03-31 15:25:00,479.34,479.51,479.28,479.31,7620.0,454.5667,454.7279,454.5098,454.5382,7620.0
2021-03-31 15:30:00,479.14,479.5,479.14,479.26,1401.0,454.377,454.7184,454.377,454.4908,1401.0
2021-03-31 15:35:00,479.22,479.22,478.24,478.27,2516.0,454.4529,454.4529,453.5235,453.552,2516.0
2021-03-31 15:40:00,478.01,478.83,478.01,478.6,1532.0,453.3054,454.0831,453.3054,453.8649,1532.0
2021-03-31 15:45:00,478.55,478.55,478.08,478.39,25566.0,453.8175,453.8175,453.3718,453.6658,25566.0
2021-03-31 15:50:00,478.47,478.47,477.08,477.08,28465.0,453.7417,453.7417,452.4235,452.4235,28465.0
2021-03-31 15:55:00,477.07,477.07,475.38,475.72,87934.0,452.414,452.414,450.8114,451.1338,87934.0
2021-04-01 09:30:00,478.11,479.15,477.75,478.49,88497.0,453.4003,454.3865,453.0589,453.7606,88497.0
2021-04-01 09:35:00,478.72,478.91,478.07,478.86,24957.0,453.9787,454.1589,453.3623,454.1115,24957.0
2021-04-01 09:40:00,478.58,479.38,478.58,479.06,11584.0,453.846,454.6046,453.846,454.3012,11584.0
2021-04-01 09:45:00,479.16,479.25,478.58,478.74,7762.0,454.396,454.4813,453.846,453.9977,7762.0
2021-04-01 09:50:00,478.63,478.88,477.86,478.57,11514.0,453.8934,454.1305,453.1632,453.8365,11514.0
2021-04-01 09:55:00,478.4,478.6,478.08,478.08,4476.0,453.6753,453.8649,453.3718,453.3718,4476.0
2021-04-01 10:00:00,478.25,479.32,477.94,479.3,15883.0,453.533,454.5477,453.239,454.5288,15883.0
2021-04-01 10:05:00,479.32,479.69,479.32,479.43,8794.0,454.5477,454.8986,454.5477,454.652,8794.0
2021-04-01 10:10:00,479.55,479.8,479.05,479.73,8278.0,454.7658,455.0029,454.2917,454.9365,8278.0
2021-04-01 10:15:00,479.6,479.76,479.49,479.65,7596.0,454.8133,454.965,454.7089,454.8607,7596.0
2021-04-01 10:20:00,479.65,479.76,479.37,479.68,8376.0,454.8607,454.965,454.5951,454.8891,8376.0
2021-04-01 10:25:00,479.73,479.99,479.57,479.97,7449.0,454.9365,455.1831,454.7848,455.1641,7449.0
2021-04-01 10:30:00,480.03,480.06,479.17,479.63,9868.0,455.221,455.2495,454.4055,454.8417,9868.0
2021-04-01 10:35:00,479.48,479.85,479.12,479.62,14828.0,454.6995,455.0503,454.3581,454.8322,14828.0
2021-04-01 10:40:00,479.6,480.19,479.44,480.16,7774.0,454.8133,455.3728,454.6615,455.3443,7774.0
2021-04-01 10:45:00,480.14,480.21,479.79,479.79,13734.0,455.3253,455.3917,454.9934,454.9934,13734.0
2021-04-01 10:50:00,479.78,479.9,478.86,478.86,10481.0,454.984,455.0978,454.1115,454.1115,10481.0
2021-04-01 10:55:00,478.83,479.19,478.71,479.15,9050.0,454.0831,454.4244,453.9693,454.3865,9050.0
2021-04-01 11:00:00,479.23,479.6,479.19,479.35,19503.0,454.4624,454.8133,454.4244,454.5762,19503.0
2021-04-01 11:05:00,479.34,479.35,478.43,478.48,30788.0,454.5667,454.5762,453.7037,453.7511,30788.0
2021-04-01 11:10:00,478.38,479.17,478.28,478.7,32420.0,453.6563,454.4055,453.5615,453.9598,32420.0
2021-04-01 11:15:00,478.7,478.74,478.32,478.71,13811.0,453.9598,453.9977,453.5994,453.9693,13811.0
2021-04-01 11:20:00,478.58,479.14,478.58,478.6,10882.0,453.846,454.377,453.846,453.8649,10882.0
2021-04-01 11:25:00,478.47,478.81,478.38,478.79,6513.0,453.7417,454.0641,453.6563,454.0451,6513.0
2021-04-01 11:30:00,478.82,479.49,478.82,479.41,9606.0,454.0736,454.7089,454.0736,454.6331,9606.0
2021-04-01 11:35:00,479.44,479.79,479.32,479.79,44374.0,454.6615,454.9934,454.5477,454.9934,44374.0
2021-04-01 11:40:00,479.84,479.89,478.76,478.97,8848.0,455.0409,455.0883,454.0167,454.2158,8848.0
2021-04-01 11:45:00,479.05,479.3,478.87,479.13,5603.0,454.2917,454.5288,454.121,454.3675,5603.0
2021-04-01 11:50:00,479.3,479.48,479.25,479.48,4623.0,454.5288,454.6995,454.4813,454.6995,4623.0
2021-04-01 11:55:00,479.48,479.58,479.31,479.44,8132.0,454.6995,454.7943,454.5382,454.6615,8132.0
2021-04-01 12:00:00,479.26,479.68,479.26,479.68,1289.0,454.4908,454.8891,454.4908,454.8891,1289.0
2021-04-01 12:05:00,479.56,480.0,479.56,479.88,7764.0,454.7753,455.1926,454.7753,455.0788,7764.0
2021-04-01 12:10:00,479.93,480.18,479.78,480.18,21950.0,455.1262,455.3633,454.984,455.3633,21950.0
2021-04-01 12:15:00,480.19,480.46,480.08,480.45,5980.0,455.3728,455.6288,455.2684,455.6193,5980.0
2021-04-01 12:20:00,480.5,480.75,480.42,480.75,3153.0,455.6667,455.9038,455.5909,455.9038,3153.0
2021-04-01 12:25:00,480.87,480.87,480.42,480.42,12829.0,456.0176,456.0176,455.5909,455.5909,12829.0
2021-04-01 12:30:00,480.48,480.75,480.33,480.75,9096.0,455.6478,455.9038,455.5055,455.9038,9096.0
2021-04-01 12:35:00,480.57,480.6,480.46,480.55,2889.0,455.7331,455.7616,455.6288,455.7142,2889.0
2021-04-01 12:40:00,480.52,480.56,480.16,480.38,6966.0,455.6857,455.7236,455.3443,455.5529,6966.0
2021-04-01 12:45:00,480.29,480.46,480.27,480.27,13963.0,455.4676,455.6288,455.4486,455.4486,13963.0
2021-04-01 12:50:00,480.31,480.6,480.22,480.54,3830.0,455.4866,455.7616,455.4012,455.7047,3830.0
2021-04-01 12:55:00,480.54,480.61,480.28,480.29,2938.0,455.7047,455.7711,455.4581,455.4676,2938.0
2021-04-01 13:00:00,480.37,480.69,480.26,480.52,3867.0,455.5435,455.8469,455.4391,455.6857,3867.0
2021-04-01 13:05:00,480.44,480.82,480.42,480.74,3433.0,455.6098,455.9702,455.5909,455.8943,3433.0
2021-04-01 13:10:00,480.55,480.78,480.54,480.71,4316.0,455.7142,455.9323,455.7047,455.8659,4316.0
2021-04-01 13:15:00,480.7,480.7,480.02,480.2,4822.0,455.8564,455.8564,455.2115,455.3822,4822.0
2021-04-01 13:20:00,480.3,480.49,480.23,480.49,3062.0,455.4771,455.6573,455.4107,455.6573,3062.0
2021-04-01 13:25:00,480.59,480.67,480.22,480.29,6173.0,455.7521,455.828,455.4012,455.4676,6173.0
2021-04-01 13:30:00,480.28,481.0,480.28,481.0,2925.0,455.4581,456.1409,455.4581,456.1409,2925.0
2021-04-01 13:35:00,480.85,481.38,480.85,481.13,9415.0,455.9987,456.5013,455.9987,456.2642,9415.0
2021-04-01 13:40:00,481.25,481.27,481.14,481.18,5364.0,456.378,456.3969,456.2737,456.3116,5364.0
2021-04-01 13:45:00,481.12,481.13,480.63,480.64,3086.0,456.2547,456.2642,455.79,455.7995,3086.0
2021-04-01 13:50:00,480.59,480.79,480.59,480.68,3494.0,455.7521,455.9418,455.7521,455.8374,3494.0
2021-04-01 13:55:00,480.78,480.82,480.55,480.82,4781.0,455.9323,455.9702,455.7142,455.9702,4781.0
2021-04-01 14:00:00,480.87,481.16,480.74,481.13,2270.0,456.0176,456.2926,455.8943,456.2642,2270.0
2021-04-01 14:05:00,481.17,481.3,480.96,481.08,6641.0,456.3021,456.4254,456.103,456.2168,6641.0
2021-04-01 14:10:00,481.07,481.36,481.07,481.33,11539.0,456.2073,456.4823,456.2073,456.4538,11539.0
2021-04-01 14:15:00,481.22,481.24,481.05,481.15,3758.0,456.3495,456.3685,456.1883,456.2831,3758.0
2021-04-01 14:20:00,481.17,481.33,480.99,481.33,3535.0,456.3021,456.4538,456.1314,456.4538,3535.0
2021-04-01 14:25:00,481.28,481.28,480.81,481.04,4046.0,456.4064,456.4064,455.9607,456.1788,4046.0
2021-04-01 14:30:00,481.0,481.01,480.73,480.95,8441.0,456.1409,456.1504,455.8849,456.0935,8441.0
2021-04-01 14:35:00,480.9,481.25,480.82,481.25,6920.0,456.0461,456.378,455.9702,456.378,6920.0
2021-04-01 14:40:00,481.28,481.4,481.19,481.38,6568.0,456.4064,456.5202,456.3211,456.5013,6568.0
2021-04-01 14:45:00,481.38,481.38,480.91,481.16,15385.0,456.5013,456.5013,456.0556,456.2926,15385.0
2021-04-01 14:50:00,481.11,481.16,480.55,480.6,9822.0,456.2452,456.2926,455.7142,455.7616,9822.0
2021-04-01 14:55:00,480.63,480.87,480.54,480.86,6856.0,455.79,456.0176,455.7047,456.0081,6856.0
2021-04-01 15:00:00,480.76,480.79,480.46,480.66,7307.0,455.9133,455.9418,455.6288,455.8185,7307.0
2021-04-01 15:05:00,480.61,480.82,480.41,480.71,6714.0,455.7711,455.9702,455.5814,455.8659,6714.0
2021-04-01 15:10:00,480.74,480.76,480.21,480.27,6980.0,455.8943,455.9133,455.3917,455.4486,6980.0
2021-04-01 15:15:00,480.34,480.76,480.22,480.54,5868.0,455.515,455.9133,455.4012,455.7047,5868.0
2021-04-01 15:20:00,480.46,480.65,480.28,480.28,8319.0,455.6288,455.809,455.4581,455.4581,8319.0
2021-04-01 15:25:00,480.3,480.53,480.2,480.46,8721.0,455.4771,455.6952,455.3822,455.6288,8721.0
2021-04-01 15:30:00,480.37,480.46,480.19,480.27,9790.0,455.5435,455.6288,455.3728,455.4486,9790.0
2021-04-01 15:35:00,480.27,480.67,480.26,480.53,11488.0,455.4486,455.828,455.4391,455.6952,11488.0
2021-04-01 15:40:00,480.34,480.53,480.34,480.45,8090.0,455.515,455.6952,455.515,455.6193,8090.0
2021-04-01 15:45:00,480.46,481.03,480.45,481.01,6296.0,455.6288,456.1694,455.6193,456.1504,6296.0
2021-04-01 15:50:00,481.04,481.67,481.04,481.67,14418.0,456.1788,456.7763,456.1788,456.7763,14418.0
2021-04-01 15:55:00,481.62,482.47,481.26,482.28,44485.0,456.7289,457.5349,456.3875,457.3547,44485.0
2021-04-05 09:30:00,487.09,487.69,486.54,486.59,44193.0,461.9162,462.4851,461.3946,461.442,44193.0
2021-04-05 09:35:00,486.79,487.3,485.55,485.63,21970.0,461.6317,462.1153,460.4557,460.5316,21970.0
2021-04-05 09:40:00,485.81,485.81,485.1,485.59,11359.0,460.7023,460.7023,460.029,460.4937,11359.0
2021-04-05 09:45:00,485.45,485.93,484.96,485.01,18564.0,460.3609,460.8161,459.8962,459.9437,18564.0
2021-04-05 09:50:00,484.86,485.16,484.15,484.36,30497.0,459.8014,460.0859,459.1281,459.3272,30497.0
2021-04-05 09:55:00,484.24,484.49,483.76,484.2,11046.0,459.2135,459.4505,458.7583,459.1755,11046.0
2021-04-05 10:00:00,484.21,484.29,483.27,483.44,14644.0,459.185,459.2609,458.2936,458.4548,14644.0
2021-04-05 10:05:00,483.53,483.53,482.79,483.02,26221.0,458.5401,458.5401,457.8384,458.0565,26221.0
2021-04-05 10:10:00,482.79,483.82,482.7,483.4,8826.0,457.8384,458.8152,457.753,458.4169,8826.0
2021-04-05 10:15:00,483.79,484.67,483.79,484.39,14101.0,458.7867,459.6212,458.7867,459.3557,14101.0
2021-04-05 10:20:00,484.33,485.38,484.23,485.38,15109.0,459.2988,460.2945,459.204,460.2945,15109.0
2021-04-05 10:25:00,485.36,485.76,485.16,485.64,18700.0,460.2756,460.6549,460.0859,460.5411,18700.0
2021-04-05 10:30:00,485.8,486.18,485.8,485.98,5700.0,460.6928,461.0532,460.6928,460.8635,5700.0
2021-04-05 10:35:00,485.59,485.59,485.0,485.42,6572.0,460.4937,460.4937,459.9342,460.3325,6572.0
2021-04-05 10:40:00,485.37,485.62,485.0,485.27,6664.0,460.285,460.5221,459.9342,460.1902,6664.0
2021-04-05 10:45:00,484.91,485.0,484.69,484.93,14440.0,459.8488,459.9342,459.6402,459.8678,14440.0
2021-04-05 10:50:00,484.47,484.47,484.14,484.14,7518.0,459.4316,459.4316,459.1186,459.1186,7518.0
2021-04-05 10:55:00,484.25,484.92,484.1,484.54,10105.0,459.2229,459.8583,459.0807,459.4979,10105.0
2021-04-05 11:00:00,484.23,484.43,483.91,484.14,7303.0,459.204,459.3936,458.9005,459.1186,7303.0
2021-04-05 11:05:00,484.32,484.87,484.24,484.78,5873.0,459.2893,459.8109,459.2135,459.7255,5873.0
2021-04-05 11:10:00,484.72,485.24,484.72,485.1,5946.0,459.6686,460.1618,459.6686,460.029,5946.0
2021-04-05 11:15:00,485.14,485.14,484.62,484.78,2778.0,460.0669,460.0669,459.5738,459.7255,2778.0
2021-04-05 11:20:00,485.05,485.07,484.93,484.94,1450.0,459.9816,460.0006,459.8678,459.8773,1450.0
2021-04-05 11:25:00,484.92,485.02,484.69,485.02,10770.0,459.8583,459.9531,459.6402,459.9531,10770.0
2021-04-05 11:30:00,485.0,485.45,485.0,485.27,3042.0,459.9342,460.3609,459.9342,460.1902,3042.0
2021-04-05 11:35:00,485.09,485.45,484.8,484.8,7283.0,460.0195,460.3609,459.7445,459.7445,7283.0
2021-04-05 11:40:00,484.85,484.94,484.69,484.77,11311.0,459.7919,459.8773,459.6402,459.7161,11311.0
2021-04-05 11:45:00,484.88,484.89,484.44,484.56,10739.0,459.8204,459.8299,459.4031,459.5169,10739.0
2021-04-05 11:50:00,484.53,484.53,484.11,484.19,7782.0,459.4885,459.4885,459.0902,459.166,7782.0
2021-04-05 11:55:00,484.35,484.54,484.28,484.35,21622.0,459.3178,459.4979,459.2514,459.3178,21622.0
2021-04-05 12:00:00,484.37,484.73,484.21,484.67,7776.0,459.3367,459.6781,459.185,459.6212,7776.0
2021-04-05 12:05:00,484.67,484.7,484.43,484.68,6202.0,459.6212,459.6497,459.3936,459.6307,6202.0
2021-04-05 12:10:00,484.59,484.59,484.34,484.36,750.0,459.5454,459.5454,459.3083,459.3272,750.0
2021-04-05 12:15:00,484.05,484.21,483.91,483.91,3100.0,459.0333,459.185,458.9005,458.9005,3100.0
2021-04-05 12:20:00,484.03,484.03,483.94,484.03,2546.0,459.0143,459.0143,458.929,459.0143,2546.0
2021-04-05 12:25:00,484.32,484.59,484.32,484.52,4871.0,459.2893,459.5454,459.2893,459.479,4871.0
2021-04-05 12:30:00,484.56,484.7,484.36,484.63,7226.0,459.5169,459.6497,459.3272,459.5833,7226.0
2021-04-05 12:35:00,484.71,484.8,484.7,484.73,2777.0,459.6592,459.7445,459.6497,459.6781,2777.0
2021-04-05 12:40:00,484.41,484.61,484.41,484.61,700.0,459.3747,459.5643,459.3747,459.5643,700.0
2021-04-05 12:45:00,485.06,485.08,484.99,484.99,800.0,459.9911,460.01,459.9247,459.9247,800.0
2021-04-05 12:50:00,485.06,485.07,484.82,484.95,4879.0,459.9911,460.0006,459.7635,459.8868,4879.0
2021-04-05 12:55:00,484.65,484.65,484.41,484.41,815.0,459.6023,459.6023,459.3747,459.3747,815.0
2021-04-05 13:00:00,484.18,484.4,484.01,484.4,4431.0,459.1566,459.3652,458.9953,459.3652,4431.0
2021-04-05 13:05:00,484.45,484.77,484.11,484.42,3300.0,459.4126,459.7161,459.0902,459.3841,3300.0
2021-04-05 13:10:00,484.49,484.49,484.24,484.28,1455.0,459.4505,459.4505,459.2135,459.2514,1455.0
2021-04-05 13:15:00,484.51,484.91,484.44,484.77,4369.0,459.4695,459.8488,459.4031,459.7161,4369.0
2021-04-05 13:20:00,484.75,484.8,484.35,484.74,2634.0,459.6971,459.7445,459.3178,459.6876,2634.0
2021-04-05 13:25:00,484.74,484.75,484.51,484.6,1420.0,459.6876,459.6971,459.4695,459.5548,1420.0
2021-04-05 13:30:00,484.55,484.69,484.44,484.67,2233.0,459.5074,459.6402,459.4031,459.6212,2233.0
2021-04-05 13:35:00,484.8,484.86,484.55,484.63,10042.0,459.7445,459.8014,459.5074,459.5833,10042.0
2021-04-05 13:40:00,484.58,484.59,484.23,484.44,3196.0,459.5359,459.5454,459.204,459.4031,3196.0
2021-04-05 13:45:00,484.44,484.86,484.44,484.86,9795.0,459.4031,459.8014,459.4031,459.8014,9795.0
2021-04-05 13:50:00,484.81,484.88,484.64,484.64,2421.0,459.754,459.8204,459.5928,459.5928,2421.0
2021-04-05 13:55:00,484.6,484.6,484.41,484.6,1350.0,459.5548,459.5548,459.3747,459.5548,1350.0
2021-04-05 14:00:00,484.67,484.67,484.61,484.61,710.0,459.6212,459.6212,459.5643,459.5643,710.0
2021-04-05 14:05:00,484.54,484.54,484.36,484.54,575.0,459.4979,459.4979,459.3272,459.4979,575.0
2021-04-05 14:10:00,484.79,484.79,484.78,484.79,100.0,459.735,459.735,459.7255,459.735,100.0
2021-04-05 14:15:00,484.79,484.79,484.79,484.79,0.0,459.735,459.735,459.735,459.735,0.0
2021-04-05 14:20:00,484.97,484.97,484.97,484.97,100.0,459.9057,459.9057,459.9057,459.9057,100.0
2021-04-05 14:25:00,484.6,484.64,484.5,484.53,1310.0,459.5548,459.5928,459.46,459.4885,1310.0
2021-04-05 14:30:00,484.54,484.61,484.54,484.54,1028.0,459.4979,459.5643,459.4979,459.4979,1028.0
2021-04-05 14:35:00,484.36,484.68,484.32,484.49,2108.0,459.3272,459.6307,459.2893,459.4505,2108.0
2021-04-05 14:40:00,484.59,484.6,484.25,484.27,3190.0,459.5454,459.5548,459.2229,459.2419,3190.0
2021-04-05 14:45:00,484.33,484.33,484.33,484.33,143.0,459.2988,459.2988,459.2988,459.2988,143.0
2021-04-05 14:50:00,484.37,484.45,484.28,484.4,1460.0,459.3367,459.4126,459.2514,459.3652,1460.0
2021-04-05 14:55:00,484.44,484.47,484.34,484.34,700.0,459.4031,459.4316,459.3083,459.3083,700.0
2021-04-05 15:00:00,484.17,484.46,483.74,483.74,4277.0,459.1471,459.4221,458.7393,458.7393,4277.0
2021-04-05 15:05:00,484.08,484.86,484.07,484.86,1492.0,459.0617,459.8014,459.0522,459.8014,1492.0
2021-04-05 15:10:00,484.87,484.91,484.68,484.76,4796.0,459.8109,459.8488,459.6307,459.7066,4796.0
2021-04-05 15:15:00,485.02,485.1,484.96,485.1,917.0,459.9531,460.029,459.8962,460.029,917.0
2021-04-05 15:20:00,485.02,485.02,484.72,484.72,1932.0,459.9531,459.9531,459.6686,459.6686,1932.0
2021-04-05 15:25:00,484.62,484.72,484.35,484.66,12918.0,459.5738,459.6686,459.3178,459.6117,12918.0
2021-04-05 15:30:00,484.62,484.82,484.35,484.35,11787.0,459.5738,459.7635,459.3178,459.3178,11787.0
2021-04-05 15:35:00,484.48,485.02,484.48,485.01,6771.0,459.441,459.9531,459.441,459.9437,6771.0
2021-04-05 15:40:00,484.99,485.18,484.59,485.14,13045.0,459.9247,460.1049,459.5454,460.0669,13045.0
2021-04-05 15:45:00,485.11,485.64,485.1,485.26,41351.0,460.0385,460.5411,460.029,460.1807,41351.0
2021-04-05 15:50:00,485.27,485.81,485.19,485.77,34709.0,460.1902,460.7023,460.1144,460.6644,34709.0
2021-04-05 15:55:00,485.79,486.05,485.21,485.67,61441.0,460.6833,460.9299,460.1333,460.5695,61441.0
2021-04-06 09:30:00,486.14,487.65,485.95,487.14,50727.0,461.0153,462.4472,460.8351,461.9636,50727.0
2021-04-06 09:35:00,487.78,487.78,486.73,487.1,13531.0,462.5705,462.5705,461.5748,461.9256,13531.0
2021-04-06 09:40:00,487.04,487.31,486.63,486.94,4532.0,461.8687,462.1248,461.4799,461.7739,4532.0
2021-04-06 09:45:00,487.13,487.23,486.75,486.75,13323.0,461.9541,462.0489,461.5937,461.5937,13323.0
2021-04-06 09:50:00,487.12,487.38,486.87,486.87,6472.0,461.9446,462.1912,461.7075,461.7075,6472.0
2021-04-06 09:55:00,487.39,487.86,487.25,487.66,4649.0,462.2007,462.6464,462.0679,462.4567,4649.0
2021-04-06 10:00:00,487.88,488.12,487.59,487.84,9550.0,462.6653,462.8929,462.3903,462.6274,9550.0
2021-04-06 10:05:00,487.92,487.92,487.23,487.55,8703.0,462.7033,462.7033,462.0489,462.3524,8703.0
2021-04-06 10:10:00,487.66,488.9,487.62,488.87,5780.0,462.4567,463.6326,462.4188,463.6042,5780.0
2021-04-06 10:15:00,489.1,489.1,488.59,488.89,3961.0,463.8223,463.8223,463.3386,463.6231,3961.0
2021-04-06 10:20:00,488.9,489.0,488.42,488.5,11340.0,463.6326,463.7274,463.1774,463.2533,11340.0
2021-04-06 10:25:00,488.61,489.1,488.37,488.85,8692.0,463.3576,463.8223,463.13,463.5852,8692.0
2021-04-06 10:30:00,488.75,489.21,488.59,489.09,20275.0,463.4904,463.9266,463.3386,463.8128,20275.0
2021-04-06 10:35:00,489.13,489.47,488.96,489.12,8120.0,463.8507,464.1732,463.6895,463.8412,8120.0
2021-04-06 10:40:00,489.14,489.19,488.47,488.58,8219.0,463.8602,463.9076,463.2248,463.3292,8219.0
2021-04-06 10:45:00,488.45,488.45,487.92,488.27,3840.0,463.2059,463.2059,462.7033,463.0352,3840.0
2021-04-06 10:50:00,488.21,488.21,487.72,487.95,1837.0,462.9783,462.9783,462.5136,462.7317,1837.0
2021-04-06 10:55:00,487.84,488.32,487.8,487.93,19979.0,462.6274,463.0826,462.5895,462.7127,19979.0
2021-04-06 11:00:00,487.73,487.73,487.12,487.14,4374.0,462.5231,462.5231,461.9446,461.9636,4374.0
2021-04-06 11:05:00,487.13,487.25,486.84,487.08,5558.0,461.9541,462.0679,461.6791,461.9067,5558.0
2021-04-06 11:10:00,486.82,487.07,486.76,486.8,2510.0,461.6601,461.8972,461.6032,461.6411,2510.0
2021-04-06 11:15:00,486.79,486.88,486.52,486.77,7165.0,461.6317,461.717,461.3756,461.6127,7165.0
2021-04-06 11:20:00,486.85,486.88,486.38,486.38,3526.0,461.6886,461.717,461.2429,461.2429,3526.0
2021-04-06 11:25:00,486.81,487.15,486.76,487.1,3156.0,461.6506,461.9731,461.6032,461.9256,3156.0
2021-04-06 11:30:00,487.0,487.08,486.78,486.99,6842.0,461.8308,461.9067,461.6222,461.8213,6842.0
2021-04-06 11:35:00,487.33,487.57,487.11,487.37,11485.0,462.1438,462.3713,461.9351,462.1817,11485.0
2021-04-06 11:40:00,487.43,487.56,487.13,487.15,18441.0,462.2386,462.3619,461.9541,461.9731,18441.0
2021-04-06 11:45:00,487.17,487.55,487.17,487.55,1905.0,461.992,462.3524,461.992,462.3524,1905.0
2021-04-06 11:50:00,487.5,487.64,487.34,487.4,6327.0,462.305,462.4377,462.1532,462.2101,6327.0
2021-04-06 11:55:00,487.37,487.55,487.16,487.18,11570.0,462.1817,462.3524,461.9825,462.0015,11570.0
2021-04-06 12:00:00,487.1,487.35,486.87,486.89,2123.0,461.9256,462.1627,461.7075,461.7265,2123.0
2021-04-06 12:05:00,487.08,487.15,486.95,487.11,5626.0,461.9067,461.9731,461.7834,461.9351,5626.0
2021-04-06 12:10:00,486.99,487.04,486.83,486.99,1741.0,461.8213,461.8687,461.6696,461.8213,1741.0
2021-04-06 12:15:00,486.94,487.07,486.8,486.8,4090.0,461.7739,461.8972,461.6411,461.6411,4090.0
2021-04-06 12:20:00,486.76,487.19,486.76,487.19,14963.0,461.6032,462.011,461.6032,462.011,14963.0
2021-04-06 12:25:00,487.1,487.38,487.1,487.35,15442.0,461.9256,462.1912,461.9256,462.1627,15442.0
2021-04-06 12:30:00,487.33,487.33,486.96,487.0,8941.0,462.1438,462.1438,461.7929,461.8308,8941.0
2021-04-06 12:35:00,486.97,486.97,486.76,486.9,4696.0,461.8024,461.8024,461.6032,461.736,4696.0
2021-04-06 12:40:00,486.92,487.34,486.85,487.16,37068.0,461.7549,462.1532,461.6886,461.9825,37068.0
2021-04-06 12:45:00,487.17,487.28,487.08,487.26,15132.0,461.992,462.0963,461.9067,462.0774,15132.0
2021-04-06 12:50:00,487.41,487.74,487.4,487.67,2856.0,462.2196,462.5326,462.2101,462.4662,2856.0
2021-04-06 12:55:00,487.66,487.93,487.66,487.86,2924.0,462.4567,462.7127,462.4567,462.6464,2924.0
2021-04-06 13:00:00,487.91,487.94,487.84,487.84,2334.0,462.6938,462.7222,462.6274,462.6274,2334.0
2021-04-06 13:05:00,487.82,487.86,487.21,487.27,5199.0,462.6084,462.6464,462.03,462.0869,5199.0
2021-04-06 13:10:00,487.05,487.05,486.78,486.84,8402.0,461.8782,461.8782,461.6222,461.6791,8402.0
2021-04-06 13:15:00,486.81,487.46,486.81,487.46,3793.0,461.6506,462.267,461.6506,462.267,3793.0
2021-04-06 13:20:00,487.19,487.19,486.92,486.93,1138.0,462.011,462.011,461.7549,461.7644,1138.0
2021-04-06 13:25:00,486.77,486.81,486.65,486.75,4779.0,461.6127,461.6506,461.4989,461.5937,4779.0
2021-04-06 13:30:00,486.48,487.03,486.4,486.97,6799.0,461.3377,461.8593,461.2618,461.8024,6799.0
2021-04-06 13:35:00,486.97,487.08,486.82,487.08,2037.0,461.8024,461.9067,461.6601,461.9067,2037.0
2021-04-06 13:40:00,487.15,487.34,487.07,487.24,5070.0,461.9731,462.1532,461.8972,462.0584,5070.0
2021-04-06 13:45:00,487.32,487.49,487.32,487.4,3792.0,462.1343,462.2955,462.1343,462.2101,3792.0
2021-04-06 13:50:00,487.16,487.53,487.16,487.36,9404.0,461.9825,462.3334,461.9825,462.1722,9404.0
2021-04-06 13:55:00,487.52,487.52,487.25,487.37,7758.0,462.3239,462.3239,462.0679,462.1817,7758.0
2021-04-06 14:00:00,487.53,487.8,487.53,487.8,950.0,462.3334,462.5895,462.3334,462.5895,950.0
2021-04-06 14:05:00,487.85,487.85,487.62,487.62,4930.0,462.6369,462.6369,462.4188,462.4188,4930.0
2021-04-06 14:10:00,487.61,487.68,487.59,487.59,2606.0,462.4093,462.4757,462.3903,462.3903,2606.0
2021-04-06 14:15:00,487.45,487.68,487.44,487.68,9181.0,462.2576,462.4757,462.2481,462.4757,9181.0
2021-04-06 14:20:00,487.54,487.54,487.39,487.39,1339.0,462.3429,462.3429,462.2007,462.2007,1339.0
2021-04-06 14:25:00,487.42,487.5,487.15,487.3,3011.0,462.2291,462.305,461.9731,462.1153,3011.0
2021-04-06 14:30:00,487.24,487.52,487.13,487.48,5187.0,462.0584,462.3239,461.9541,462.286,5187.0
2021-04-06 14:35:00,486.95,487.01,486.77,486.77,3414.0,461.7834,461.8403,461.6127,461.6127,3414.0
2021-04-06 14:40:00,486.84,486.97,486.74,486.75,5760.0,461.6791,461.8024,461.5842,461.5937,5760.0
2021-04-06 14:45:00,486.79,487.03,486.79,486.96,5447.0,461.6317,461.8593,461.6317,461.7929,5447.0
2021-04-06 14:50:00,486.94,486.94,486.32,486.32,3660.0,461.7739,461.7739,461.186,461.186,3660.0
2021-04-06 14:55:00,486.31,486.56,486.3,486.52,1558.0,461.1765,461.4135,461.167,461.3756,1558.0
2021-04-06 15:00:00,486.47,486.67,485.49,485.49,6003.0,461.3282,461.5179,460.3988,460.3988,6003.0
2021-04-06 15:05:00,485.53,485.53,485.29,485.38,3476.0,460.4368,460.4368,460.2092,460.2945,3476.0
2021-04-06 15:10:00,485.24,485.72,485.23,485.64,2641.0,460.1618,460.617,460.1523,460.5411,2641.0
2021-04-06 15:15:00,485.51,485.63,485.11,485.54,6742.0,460.4178,460.5316,460.0385,460.4463,6742.0
2021-04-06 15:20:00,485.59,485.75,485.59,485.68,1144.0,460.4937,460.6454,460.4937,460.579,1144.0
2021-04-06 15:25:00,485.62,486.0,485.5,485.95,19071.0,460.5221,460.8825,460.4083,460.8351,19071.0
2021-04-06 15:30:00,485.96,486.32,485.96,486.28,6502.0,460.8446,461.186,460.8446,461.148,6502.0
2021-04-06 15:35:00,486.24,486.54,486.09,486.3,14629.0,461.1101,461.3946,460.9678,461.167,14629.0
2021-04-06 15:40:00,486.32,486.67,486.22,486.37,20489.0,461.186,461.5179,461.0911,461.2334,20489.0
2021-04-06 15:45:00,486.28,486.52,486.14,486.28,21418.0,461.148,461.3756,461.0153,461.148,21418.0
2021-04-06 15:50:00,486.08,486.08,485.13,485.52,15582.0,460.9584,460.9584,460.0575,460.4273,15582.0
2021-04-06 15:55:00,485.52,486.08,485.42,485.85,30678.0,460.4273,460.9584,460.3325,460.7402,30678.0
2021-04-07 09:30:00,485.96,486.95,485.8,486.27,19934.0,460.8446,461.7834,460.6928,461.1385,19934.0
2021-04-07 09:35:00,486.19,486.48,485.55,485.56,10156.0,461.0627,461.3377,460.4557,460.4652,10156.0
2021-04-07 09:40:00,485.33,485.6,484.45,484.52,9954.0,460.2471,460.5032,459.4126,459.479,9954.0
2021-04-07 09:45:00,484.57,484.89,484.07,484.58,7343.0,459.5264,459.8299,459.0522,459.5359,7343.0
2021-04-07 09:50:00,484.26,484.34,483.61,483.69,12801.0,459.2324,459.3083,458.616,458.6919,12801.0
2021-04-07 09:55:00,483.37,483.95,483.3,483.78,5151.0,458.3884,458.9384,458.322,458.7772,5151.0
2021-04-07 10:00:00,483.77,484.12,483.13,484.12,14419.0,458.7677,459.0997,458.1608,459.0997,14419.0
2021-04-07 10:05:00,483.98,484.0,483.57,483.77,15786.0,458.9669,458.9859,458.5781,458.7677,15786.0
2021-04-07 10:10:00,483.93,483.93,483.22,483.71,4453.0,458.9195,458.9195,458.2462,458.7108,4453.0
2021-04-07 10:15:00,483.82,483.82,483.31,483.68,8244.0,458.8152,458.8152,458.3315,458.6824,8244.0
2021-04-07 10:20:00,483.54,484.18,483.45,484.08,3031.0,458.5496,459.1566,458.4643,459.0617,3031.0
2021-04-07 10:25:00,484.09,484.28,483.91,484.12,3285.0,459.0712,459.2514,458.9005,459.0997,3285.0
2021-04-07 10:30:00,484.46,484.49,484.13,484.22,6026.0,459.4221,459.4505,459.1091,459.1945,6026.0
2021-04-07 10:35:00,484.25,484.67,484.02,484.67,4725.0,459.2229,459.6212,459.0048,459.6212,4725.0
2021-04-07 10:40:00,484.89,484.9,484.49,484.49,5535.0,459.8299,459.8393,459.4505,459.4505,5535.0
2021-04-07 10:45:00,484.39,484.54,484.13,484.22,6966.0,459.3557,459.4979,459.1091,459.1945,6966.0
2021-04-07 10:50:00,484.1,484.32,483.86,483.86,4392.0,459.0807,459.2893,458.8531,458.8531,4392.0
2021-04-07 10:55:00,483.81,483.85,483.44,483.62,2750.0,458.8057,458.8436,458.4548,458.6255,2750.0
2021-04-07 11:00:00,483.45,483.76,483.26,483.76,10245.0,458.4643,458.7583,458.2841,458.7583,10245.0
2021-04-07 11:05:00,483.73,483.73,483.29,483.61,12603.0,458.7298,458.7298,458.3125,458.616,12603.0
2021-04-07 11:10:00,483.73,483.86,483.59,483.86,3080.0,458.7298,458.8531,458.597,458.8531,3080.0
2021-04-07 11:15:00,483.75,483.75,483.11,483.12,6612.0,458.7488,458.7488,458.1419,458.1513,6612.0
2021-04-07 11:20:00,483.0,483.0,482.7,482.88,10957.0,458.0375,458.0375,457.753,457.9237,10957.0
2021-04-07 11:25:00,482.79,482.85,482.66,482.8,9491.0,457.8384,457.8953,457.7151,457.8479,9491.0
2021-04-07 11:30:00,482.8,482.8,482.14,482.51,5046.0,457.8479,457.8479,457.222,457.5729,5046.0
2021-04-07 11:35:00,482.34,482.43,481.85,481.91,9100.0,457.4116,457.497,456.947,457.0039,9100.0
2021-04-07 11:40:00,481.82,482.0,481.59,481.92,3798.0,456.9185,457.0892,456.7004,457.0134,3798.0
2021-04-07 11:45:00,481.86,482.08,481.72,482.08,5890.0,456.9565,457.1651,456.8237,457.1651,5890.0
2021-04-07 11:50:00,481.8,482.05,481.75,482.03,1781.0,456.8996,457.1366,456.8521,457.1177,1781.0
2021-04-07 11:55:00,481.65,481.85,481.58,481.85,1275.0,456.7573,456.947,456.6909,456.947,1275.0
2021-04-07 12:00:00,481.86,482.29,481.8,482.24,2734.0,456.9565,457.3642,456.8996,457.3168,2734.0
2021-04-07 12:05:00,482.23,482.26,482.1,482.21,6115.0,457.3073,457.3358,457.1841,457.2884,6115.0
2021-04-07 12:10:00,482.26,482.26,481.55,481.77,24094.0,457.3358,457.3358,456.6625,456.8711,24094.0
2021-04-07 12:15:00,481.77,481.77,480.86,481.1,2900.0,456.8711,456.8711,456.0081,456.2357,2900.0
2021-04-07 12:20:00,481.24,481.44,481.1,481.43,1405.0,456.3685,456.5582,456.2357,456.5487,1405.0
2021-04-07 12:25:00,481.72,481.87,481.63,481.66,2304.0,456.8237,456.9659,456.7383,456.7668,2304.0
2021-04-07 12:30:00,481.58,482.29,481.58,482.26,1687.0,456.6909,457.3642,456.6909,457.3358,1687.0
2021-04-07 12:35:00,482.4,482.57,482.3,482.55,2763.0,457.4685,457.6298,457.3737,457.6108,2763.0
2021-04-07 12:40:00,482.57,482.85,482.57,482.85,800.0,457.6298,457.8953,457.6298,457.8953,800.0
2021-04-07 12:45:00,482.86,483.09,482.79,483.08,604.0,457.9048,458.1229,457.8384,458.1134,604.0
2021-04-07 12:50:00,483.1,483.19,482.99,483.19,2714.0,458.1324,458.2177,458.0281,458.2177,2714.0
2021-04-07 12:55:00,483.26,483.35,483.15,483.25,3613.0,458.2841,458.3694,458.1798,458.2746,3613.0
2021-04-07 13:00:00,483.21,483.41,483.1,483.23,7755.0,458.2367,458.4263,458.1324,458.2556,7755.0
2021-04-07 13:05:00,483.18,483.39,482.76,482.89,2523.0,458.2082,458.4074,457.8099,457.9332,2523.0
2021-04-07 13:10:00,482.97,483.22,482.91,483.17,2925.0,458.0091,458.2462,457.9522,458.1988,2925.0
2021-04-07 13:15:00,483.17,483.17,482.78,482.79,2198.0,458.1988,458.1988,457.8289,457.8384,2198.0
2021-04-07 13:20:00,482.79,482.81,482.51,482.51,1812.0,457.8384,457.8574,457.5729,457.5729,1812.0
2021-04-07 13:25:00,482.43,482.8,482.42,482.8,1748.0,457.497,457.8479,457.4875,457.8479,1748.0
2021-04-07 13:30:00,482.62,482.87,482.44,482.85,3767.0,457.6772,457.9143,457.5065,457.8953,3767.0
2021-04-07 13:35:00,482.9,483.05,482.66,483.05,3023.0,457.9427,458.085,457.7151,458.085,3023.0
2021-04-07 13:40:00,482.93,483.26,482.93,483.09,5891.0,457.9712,458.2841,457.9712,458.1229,5891.0
2021-04-07 13:45:00,483.11,483.18,482.89,482.89,3072.0,458.1419,458.2082,457.9332,457.9332,3072.0
2021-04-07 13:50:00,482.94,482.96,482.5,482.68,3007.0,457.9806,457.9996,457.5634,457.7341,3007.0
2021-04-07 13:55:00,482.65,482.77,482.54,482.65,2275.0,457.7056,457.8194,457.6013,457.7056,2275.0
2021-04-07 14:00:00,482.67,483.33,482.67,483.07,3365.0,457.7246,458.3505,457.7246,458.1039,3365.0
2021-04-07 14:05:00,483.2,483.56,483.2,483.52,4170.0,458.2272,458.5686,458.2272,458.5307,4170.0
2021-04-07 14:10:00,483.75,483.94,483.58,483.9,1556.0,458.7488,458.929,458.5876,458.891,1556.0
2021-04-07 14:15:00,483.53,483.62,483.37,483.42,1371.0,458.5401,458.6255,458.3884,458.4358,1371.0
2021-04-07 14:20:00,483.32,483.44,483.16,483.44,1884.0,458.341,458.4548,458.1893,458.4548,1884.0
2021-04-07 14:25:00,483.21,483.21,482.85,482.86,1881.0,458.2367,458.2367,457.8953,457.9048,1881.0
2021-04-07 14:30:00,482.84,482.95,482.64,482.78,6992.0,457.8858,457.9901,457.6961,457.8289,6992.0
2021-04-07 14:35:00,482.58,482.63,482.47,482.63,1100.0,457.6392,457.6867,457.5349,457.6867,1100.0
2021-04-07 14:40:00,482.62,482.62,482.37,482.37,2748.0,457.6772,457.6772,457.4401,457.4401,2748.0
2021-04-07 14:45:00,482.37,482.7,482.37,482.6,1126.0,457.4401,457.753,457.4401,457.6582,1126.0
2021-04-07 14:50:00,482.77,482.87,482.68,482.68,3452.0,457.8194,457.9143,457.7341,457.7341,3452.0
2021-04-07 14:55:00,482.74,482.78,482.61,482.65,5886.0,457.791,457.8289,457.6677,457.7056,5886.0
2021-04-07 15:00:00,482.72,483.26,482.72,483.18,3647.0,457.772,458.2841,457.772,458.2082,3647.0
2021-04-07 15:05:00,483.25,483.25,482.94,483.04,4254.0,458.2746,458.2746,457.9806,458.0755,4254.0
2021-04-07 15:10:00,483.01,483.05,482.57,482.57,1553.0,458.047,458.085,457.6298,457.6298,1553.0
2021-04-07 15:15:00,482.45,482.6,482.2,482.6,6282.0,457.516,457.6582,457.2789,457.6582,6282.0
2021-04-07 15:20:00,482.6,482.64,482.34,482.36,11752.0,457.6582,457.6961,457.4116,457.4306,11752.0
2021-04-07 15:25:00,482.24,482.37,481.63,481.93,18915.0,457.3168,457.4401,456.7383,457.0228,18915.0
2021-04-07 15:30:00,481.88,482.05,481.6,481.74,12145.0,456.9754,457.1366,456.7099,456.8427,12145.0
2021-04-07 15:35:00,481.52,482.03,481.37,481.82,7040.0,456.634,457.1177,456.4918,456.9185,7040.0
2021-04-07 15:40:00,481.74,482.41,481.58,482.41,4208.0,456.8427,457.478,456.6909,457.478,4208.0
2021-04-07 15:45:00,482.25,482.61,482.17,482.39,3290.0,457.3263,457.6677,457.2504,457.4591,3290.0
2021-04-07 15:50:00,482.59,482.59,482.13,482.56,3049.0,457.6487,457.6487,457.2125,457.6203,3049.0
2021-04-07 15:55:00,482.49,482.59,481.96,482.26,47494.0,457.5539,457.6487,457.0513,457.3358,47494.0
2021-04-08 09:30:00,483.93,484.39,482.97,483.13,14773.0,458.9195,459.3557,458.0091,458.1608,14773.0
2021-04-08 09:35:00,483.38,483.41,482.12,482.38,7637.0,458.3979,458.4263,457.203,457.4496,7637.0
2021-04-08 09:40:00,482.43,482.43,482.02,482.17,6416.0,457.497,457.497,457.1082,457.2504,6416.0
2021-04-08 09:45:00,482.12,482.17,481.15,481.15,2755.0,457.203,457.2504,456.2831,456.2831,2755.0
2021-04-08 09:50:00,481.06,482.03,481.06,481.4,14614.0,456.1978,457.1177,456.1978,456.5202,14614.0
2021-04-08 09:55:00,481.48,481.6,481.15,481.27,17828.0,456.5961,456.7099,456.2831,456.3969,17828.0
2021-04-08 10:00:00,481.29,481.56,480.6,480.95,7662.0,456.4159,456.672,455.7616,456.0935,7662.0
2021-04-08 10:05:00,480.66,480.66,479.87,480.0,6019.0,455.8185,455.8185,455.0693,455.1926,6019.0
2021-04-08 10:10:00,479.75,480.0,479.35,479.67,10607.0,454.9555,455.1926,454.5762,454.8796,10607.0
2021-04-08 10:15:00,479.82,480.0,479.7,479.86,7510.0,455.0219,455.1926,454.9081,455.0598,7510.0
2021-04-08 10:20:00,480.03,480.14,479.77,480.14,6642.0,455.221,455.3253,454.9745,455.3253,6642.0
2021-04-08 10:25:00,479.95,480.01,479.76,480.0,6991.0,455.1452,455.2021,454.965,455.1926,6991.0
2021-04-08 10:30:00,480.25,480.76,480.13,480.68,2342.0,455.4297,455.9133,455.3159,455.8374,2342.0
2021-04-08 10:35:00,480.57,481.4,480.5,481.32,6548.0,455.7331,456.5202,455.6667,456.4444,6548.0
2021-04-08 10:40:00,481.26,481.76,481.26,481.75,2413.0,456.3875,456.8616,456.3875,456.8521,2413.0
2021-04-08 10:45:00,481.61,482.09,481.57,481.98,13305.0,456.7194,457.1746,456.6814,457.0703,13305.0
2021-04-08 10:50:00,481.89,481.97,481.71,481.77,1901.0,456.9849,457.0608,456.8142,456.8711,1901.0
2021-04-08 10:55:00,481.73,481.73,481.52,481.57,2900.0,456.8332,456.8332,456.634,456.6814,2900.0
2021-04-08 11:00:00,481.71,482.16,481.62,482.14,7093.0,456.8142,457.2409,456.7289,457.222,7093.0
2021-04-08 11:05:00,482.11,482.42,482.06,482.35,5746.0,457.1935,457.4875,457.1461,457.4211,5746.0
2021-04-08 11:10:00,482.42,482.5,482.21,482.21,2743.0,457.4875,457.5634,457.2884,457.2884,2743.0
2021-04-08 11:15:00,482.18,482.31,481.98,481.98,5144.0,457.2599,457.3832,457.0703,457.0703,5144.0
2021-04-08 11:20:00,482.29,482.29,481.85,481.87,721.0,457.3642,457.3642,456.947,456.9659,721.0
2021-04-08 11:25:00,482.18,482.2,481.81,481.87,10143.0,457.2599,457.2789,456.909,456.9659,10143.0
2021-04-08 11:30:00,481.88,482.16,481.85,481.98,8896.0,456.9754,457.2409,456.947,457.0703,8896.0
2021-04-08 11:35:00,482.12,482.48,482.0,482.48,6362.0,457.203,457.5444,457.0892,457.5444,6362.0
2021-04-08 11:40:00,482.55,482.83,482.5,482.74,1908.0,457.6108,457.8763,457.5634,457.791,1908.0
2021-04-08 11:45:00,482.85,482.89,482.62,482.77,4281.0,457.8953,457.9332,457.6772,457.8194,4281.0
2021-04-08 11:50:00,482.56,483.53,482.56,483.51,17109.0,457.6203,458.5401,457.6203,458.5212,17109.0
2021-04-08 11:55:00,483.34,483.46,483.03,483.03,4425.0,458.36,458.4738,458.066,458.066,4425.0
2021-04-08 12:00:00,483.05,483.15,483.04,483.05,2599.0,458.085,458.1798,458.0755,458.085,2599.0
2021-04-08 12:05:00,483.22,483.31,482.95,483.08,6862.0,458.2462,458.3315,457.9901,458.1134,6862.0
2021-04-08 12:10:00,483.08,483.27,483.08,483.23,1642.0,458.1134,458.2936,458.1134,458.2556,1642.0
2021-04-08 12:15:00,483.86,483.94,483.78,483.81,2798.0,458.8531,458.929,458.7772,458.8057,2798.0
2021-04-08 12:20:00,483.81,484.02,483.81,483.92,3131.0,458.8057,459.0048,458.8057,458.91,3131.0
2021-04-08 12:25:00,483.8,483.8,483.7,483.75,5147.0,458.7962,458.7962,458.7014,458.7488,5147.0
2021-04-08 12:30:00,483.9,484.34,483.78,484.29,1274.0,458.891,459.3083,458.7772,459.2609,1274.0
2021-04-08 12:35:00,484.27,484.37,483.96,484.05,6019.0,459.2419,459.3367,458.9479,459.0333,6019.0
2021-04-08 12:40:00,483.95,483.99,483.73,483.78,2813.0,458.9384,458.9764,458.7298,458.7772,2813.0
2021-04-08 12:45:00,483.73,483.86,483.64,483.64,10633.0,458.7298,458.8531,458.6445,458.6445,10633.0
2021-04-08 12:50:00,483.78,483.92,483.69,483.69,2867.0,458.7772,458.91,458.6919,458.6919,2867.0
2021-04-08 12:55:00,483.66,483.7,483.66,483.69,2315.0,458.6634,458.7014,458.6634,458.6919,2315.0
2021-04-08 13:00:00,483.83,483.93,483.75,483.76,1158.0,458.8246,458.9195,458.7488,458.7583,1158.0
2021-04-08 13:05:00,483.68,483.87,483.65,483.71,2665.0,458.6824,458.8626,458.6539,458.7108,2665.0
2021-04-08 13:10:00,483.7,483.73,483.57,483.57,1162.0,458.7014,458.7298,458.5781,458.5781,1162.0
2021-04-08 13:15:00,483.64,484.1,483.63,484.0,1766.0,458.6445,459.0807,458.635,458.9859,1766.0
2021-04-08 13:20:00,483.87,483.96,483.71,483.73,2852.0,458.8626,458.9479,458.7108,458.7298,2852.0
2021-04-08 13:25:00,483.72,483.82,483.67,483.67,2826.0,458.7203,458.8152,458.6729,458.6729,2826.0
2021-04-08 13:30:00,483.65,483.8,483.36,483.43,2158.0,458.6539,458.7962,458.3789,458.4453,2158.0
2021-04-08 13:35:00,483.25,483.25,482.86,482.88,4448.0,458.2746,458.2746,457.9048,457.9237,4448.0
2021-04-08 13:40:00,482.91,482.97,482.8,482.89,4744.0,457.9522,458.0091,457.8479,457.9332,4744.0
2021-04-08 13:45:00,482.86,483.13,482.86,483.0,1245.0,457.9048,458.1608,457.9048,458.0375,1245.0
2021-04-08 13:50:00,483.06,483.12,482.94,483.12,3721.0,458.0944,458.1513,457.9806,458.1513,3721.0
2021-04-08 13:55:00,483.06,483.24,482.88,482.88,3219.0,458.0944,458.2651,457.9237,457.9237,3219.0
2021-04-08 14:00:00,482.65,483.2,482.6,483.11,5178.0,457.7056,458.2272,457.6582,458.1419,5178.0
2021-04-08 14:05:00,483.24,483.31,483.18,483.26,1392.0,458.2651,458.3315,458.2082,458.2841,1392.0
2021-04-08 14:10:00,483.45,483.45,483.2,483.24,793.0,458.4643,458.4643,458.2272,458.2651,793.0
2021-04-08 14:15:00,483.34,483.34,483.17,483.17,439.0,458.36,458.36,458.1988,458.1988,439.0
2021-04-08 14:20:00,483.14,483.31,483.14,483.31,1013.0,458.1703,458.3315,458.1703,458.3315,1013.0
2021-04-08 14:25:00,483.22,483.38,483.18,483.38,1623.0,458.2462,458.3979,458.2082,458.3979,1623.0
2021-04-08 14:30:00,483.31,483.57,483.3,483.48,3340.0,458.3315,458.5781,458.322,458.4927,3340.0
2021-04-08 14:35:00,483.47,483.6,483.46,483.58,3131.0,458.4832,458.6065,458.4738,458.5876,3131.0
2021-04-08 14:40:00,483.55,483.7,483.53,483.54,817.0,458.5591,458.7014,458.5401,458.5496,817.0
2021-04-08 14:45:00,483.58,483.68,483.41,483.48,2013.0,458.5876,458.6824,458.4263,458.4927,2013.0
2021-04-08 14:50:00,483.51,483.73,483.48,483.73,730.0,458.5212,458.7298,458.4927,458.7298,730.0
2021-04-08 14:55:00,483.7,483.99,483.64,483.99,3091.0,458.7014,458.9764,458.6445,458.9764,3091.0
2021-04-08 15:00:00,483.96,484.25,483.94,483.97,1874.0,458.9479,459.2229,458.929,458.9574,1874.0
2021-04-08 15:05:00,483.91,483.94,483.72,483.85,3197.0,458.9005,458.929,458.7203,458.8436,3197.0
2021-04-08 15:10:00,484.02,484.02,483.69,483.76,931.0,459.0048,459.0048,458.6919,458.7583,931.0
2021-04-08 15:15:00,484.0,484.17,484.0,484.1,975.0,458.9859,459.1471,458.9859,459.0807,975.0
2021-04-08 15:20:00,484.13,484.17,484.05,484.05,3299.0,459.1091,459.1471,459.0333,459.0333,3299.0
2021-04-08 15:25:00,484.09,484.37,484.09,484.33,7652.0,459.0712,459.3367,459.0712,459.2988,7652.0
2021-04-08 15:30:00,484.33,484.47,484.11,484.12,2357.0,459.2988,459.4316,459.0902,459.0997,2357.0
2021-04-08 15:35:00,484.01,484.01,483.83,483.97,4618.0,458.9953,458.9953,458.8246,458.9574,4618.0
2021-04-08 15:40:00,483.95,484.02,483.76,483.77,5170.0,458.9384,459.0048,458.7583,458.7677,5170.0
2021-04-08 15:45:00,483.77,484.07,483.77,484.01,14870.0,458.7677,459.0522,458.7677,458.9953,14870.0
2021-04-08 15:50:00,483.81,484.65,483.69,484.65,17050.0,458.8057,459.6023,458.6919,459.6023,17050.0
2021-04-08 15:55:00,484.65,484.65,484.0,484.4,67895.0,459.6023,459.6023,458.9859,459.3652,67895.0
2021-04-09 09:30:00,484.09,484.93,483.86,484.47,9166.0,459.0712,459.8678,458.8531,459.4316,9166.0
2021-04-09 09:35:00,484.4,484.68,484.2,484.24,8216.0,459.3652,459.6307,459.1755,459.2135,8216.0
2021-04-09 09:40:00,484.11,484.17,483.58,483.76,11669.0,459.0902,459.1471,458.5876,458.7583,11669.0
2021-04-09 09:45:00,483.59,483.63,482.99,483.16,13791.0,458.597,458.635,458.0281,458.1893,13791.0
2021-04-09 09:50:00,483.17,484.0,483.17,483.77,6198.0,458.1988,458.9859,458.1988,458.7677,6198.0
2021-04-09 09:55:00,483.67,484.24,483.58,484.24,7708.0,458.6729,459.2135,458.5876,459.2135,7708.0
2021-04-09 10:00:00,484.3,484.46,483.3,483.32,10985.0,459.2703,459.4221,458.322,458.341,10985.0
2021-04-09 10:05:00,483.59,483.94,483.52,483.69,5251.0,458.597,458.929,458.5307,458.6919,5251.0
2021-04-09 10:10:00,483.62,483.83,483.54,483.55,14729.0,458.6255,458.8246,458.5496,458.5591,14729.0
2021-04-09 10:15:00,483.58,483.92,483.45,483.46,10501.0,458.5876,458.91,458.4643,458.4738,10501.0
2021-04-09 10:20:00,483.53,484.02,483.29,483.94,4505.0,458.5401,459.0048,458.3125,458.929,4505.0
2021-04-09 10:25:00,483.75,484.0,483.41,483.88,12795.0,458.7488,458.9859,458.4263,458.8721,12795.0
2021-04-09 10:30:00,483.38,483.62,483.38,483.47,5007.0,458.3979,458.6255,458.3979,458.4832,5007.0
2021-04-09 10:35:00,483.47,483.71,483.29,483.54,11651.0,458.4832,458.7108,458.3125,458.5496,11651.0
2021-04-09 10:40:00,483.25,483.38,483.06,483.18,5034.0,458.2746,458.3979,458.0944,458.2082,5034.0
2021-04-09 10:45:00,483.12,484.85,482.99,484.84,9952.0,458.1513,459.7919,458.0281,459.7824,9952.0
2021-04-09 10:50:00,484.69,484.94,484.69,484.72,1528.0,459.6402,459.8773,459.6402,459.6686,1528.0
2021-04-09 10:55:00,484.81,484.84,484.39,484.39,3118.0,459.754,459.7824,459.3557,459.3557,3118.0
2021-04-09 11:00:00,484.49,485.15,484.49,484.83,4308.0,459.4505,460.0764,459.4505,459.773,4308.0
2021-04-09 11:05:00,484.9,485.31,484.83,485.03,6985.0,459.8393,460.2282,459.773,459.9626,6985.0
2021-04-09 11:10:00,485.02,485.15,484.89,485.15,4897.0,459.9531,460.0764,459.8299,460.0764,4897.0
2021-04-09 11:15:00,485.13,485.19,484.98,484.98,4261.0,460.0575,460.1144,459.9152,459.9152,4261.0
2021-04-09 11:20:00,484.86,484.86,484.55,484.75,2232.0,459.8014,459.8014,459.5074,459.6971,2232.0
2021-04-09 11:25:00,484.69,484.76,484.44,484.52,13164.0,459.6402,459.7066,459.4031,459.479,13164.0
2021-04-09 11:30:00,484.54,484.64,484.27,484.27,17318.0,459.4979,459.5928,459.2419,459.2419,17318.0
2021-04-09 11:35:00,484.16,484.46,484.09,484.46,15641.0,459.1376,459.4221,459.0712,459.4221,15641.0
2021-04-09 11:40:00,484.28,484.35,484.1,484.26,9912.0,459.2514,459.3178,459.0807,459.2324,9912.0
2021-04-09 11:45:00,484.46,484.71,484.42,484.57,8750.0,459.4221,459.6592,459.3841,459.5264,8750.0
2021-04-09 11:50:00,484.63,484.72,484.48,484.72,1307.0,459.5833,459.6686,459.441,459.6686,1307.0
2021-04-09 11:55:00,484.62,484.63,484.47,484.59,2347.0,459.5738,459.5833,459.4316,459.5454,2347.0
2021-04-09 12:00:00,484.55,484.55,484.21,484.22,3384.0,459.5074,459.5074,459.185,459.1945,3384.0
2021-04-09 12:05:00,484.17,484.31,483.95,483.95,4335.0,459.1471,459.2798,458.9384,458.9384,4335.0
2021-04-09 12:10:00,484.01,484.01,483.88,483.88,9574.0,458.9953,458.9953,458.8721,458.8721,9574.0
2021-04-09 12:15:00,483.88,484.19,483.87,484.11,4120.0,458.8721,459.166,458.8626,459.0902,4120.0
2021-04-09 12:20:00,484.17,484.46,484.17,484.31,14051.0,459.1471,459.4221,459.1471,459.2798,14051.0
2021-04-09 12:25:00,484.38,484.4,484.34,484.35,1796.0,459.3462,459.3652,459.3083,459.3178,1796.0
2021-04-09 12:30:00,484.5,484.59,484.44,484.52,13044.0,459.46,459.5454,459.4031,459.479,13044.0
2021-04-09 12:35:00,484.63,484.77,484.63,484.68,1120.0,459.5833,459.7161,459.5833,459.6307,1120.0
2021-04-09 12:40:00,484.53,484.74,484.53,484.74,700.0,459.4885,459.6876,459.4885,459.6876,700.0
2021-04-09 12:45:00,484.75,484.98,484.55,484.62,14627.0,459.6971,459.9152,459.5074,459.5738,14627.0
2021-04-09 12:50:00,484.29,484.5,484.29,484.5,1070.0,459.2609,459.46,459.2609,459.46,1070.0
2021-04-09 12:55:00,484.47,484.58,484.47,484.58,1141.0,459.4316,459.5359,459.4316,459.5359,1141.0
2021-04-09 13:00:00,484.78,484.78,484.5,484.54,1028.0,459.7255,459.7255,459.46,459.4979,1028.0
2021-04-09 13:05:00,484.45,484.46,484.39,484.41,1634.0,459.4126,459.4221,459.3557,459.3747,1634.0
2021-04-09 13:10:00,484.4,484.5,484.35,484.35,4184.0,459.3652,459.46,459.3178,459.3178,4184.0
2021-04-09 13:15:00,484.37,484.44,484.37,484.44,1200.0,459.3367,459.4031,459.3367,459.4031,1200.0
2021-04-09 13:20:00,484.4,484.4,484.34,484.34,3000.0,459.3652,459.3652,459.3083,459.3083,3000.0
2021-04-09 13:25:00,484.4,484.62,484.4,484.47,1310.0,459.3652,459.5738,459.3652,459.4316,1310.0
2021-04-09 13:30:00,484.45,484.45,484.1,484.23,4037.0,459.4126,459.4126,459.0807,459.204,4037.0
2021-04-09 13:35:00,484.37,484.52,484.37,484.52,6126.0,459.3367,459.479,459.3367,459.479,6126.0
2021-04-09 13:40:00,484.49,484.5,484.2,484.3,7469.0,459.4505,459.46,459.1755,459.2703,7469.0
2021-04-09 13:45:00,484.3,484.54,484.27,484.54,2160.0,459.2703,459.4979,459.2419,459.4979,2160.0
2021-04-09 13:50:00,484.54,484.69,484.39,484.56,7852.0,459.4979,459.6402,459.3557,459.5169,7852.0
2021-04-09 13:55:00,484.54,484.68,484.43,484.57,1212.0,459.4979,459.6307,459.3936,459.5264,1212.0
2021-04-09 14:00:00,484.74,484.89,484.74,484.89,738.0,459.6876,459.8299,459.6876,459.8299,738.0
2021-04-09 14:05:00,484.75,484.75,484.38,484.51,1883.0,459.6971,459.6971,459.3462,459.4695,1883.0
2021-04-09 14:10:00,484.51,484.58,484.39,484.58,1200.0,459.4695,459.5359,459.3557,459.5359,1200.0
2021-04-09 14:15:00,484.7,484.93,484.68,484.93,2524.0,459.6497,459.8678,459.6307,459.8678,2524.0
2021-04-09 14:20:00,484.88,484.88,484.68,484.8,2300.0,459.8204,459.8204,459.6307,459.7445,2300.0
2021-04-09 14:25:00,484.8,484.95,484.63,484.68,4358.0,459.7445,459.8868,459.5833,459.6307,4358.0
2021-04-09 14:30:00,484.59,484.65,484.5,484.59,2645.0,459.5454,459.6023,459.46,459.5454,2645.0
2021-04-09 14:35:00,484.67,484.69,484.6,484.69,3701.0,459.6212,459.6402,459.5548,459.6402,3701.0
2021-04-09 14:40:00,484.75,484.89,484.67,484.88,1929.0,459.6971,459.8299,459.6212,459.8204,1929.0
2021-04-09 14:45:00,484.84,484.98,484.84,484.88,1633.0,459.7824,459.9152,459.7824,459.8204,1633.0
2021-04-09 14:50:00,484.8,484.89,484.62,484.66,4110.0,459.7445,459.8299,459.5738,459.6117,4110.0
2021-04-09 14:55:00,484.72,484.72,484.44,484.55,2659.0,459.6686,459.6686,459.4031,459.5074,2659.0
2021-04-09 15:00:00,484.45,484.53,484.37,484.4,2703.0,459.4126,459.4885,459.3367,459.3652,2703.0
2021-04-09 15:05:00,484.49,484.49,484.22,484.25,10533.0,459.4505,459.4505,459.1945,459.2229,10533.0
2021-04-09 15:10:00,484.18,484.19,483.79,484.0,7862.0,459.1566,459.166,458.7867,458.9859,7862.0
2021-04-09 15:15:00,484.04,484.38,484.04,484.31,5571.0,459.0238,459.3462,459.0238,459.2798,5571.0
2021-04-09 15:20:00,484.29,484.76,484.29,484.76,4686.0,459.2609,459.7066,459.2609,459.7066,4686.0
2021-04-09 15:25:00,484.81,485.24,484.75,485.2,16198.0,459.754,460.1618,459.6971,460.1238,16198.0
2021-04-09 15:30:00,485.12,485.54,485.12,485.39,7570.0,460.048,460.4463,460.048,460.304,7570.0
2021-04-09 15:35:00,485.44,485.71,485.31,485.51,9776.0,460.3514,460.6075,460.2282,460.4178,9776.0
2021-04-09 15:40:00,485.46,485.57,485.3,485.33,4772.0,460.3704,460.4747,460.2187,460.2471,4772.0
2021-04-09 15:45:00,485.49,485.8,485.4,485.7,3957.0,460.3988,460.6928,460.3135,460.598,3957.0
2021-04-09 15:50:00,485.73,486.79,485.73,486.75,7066.0,460.6264,461.6317,460.6264,461.5937,7066.0
2021-04-09 15:55:00,487.0,487.0,486.3,486.46,63550.0,461.8308,461.8308,461.167,461.3187,63550.0
2021-04-12 09:30:00,486.28,487.3,486.28,487.1,37883.0,461.148,462.1153,461.148,461.9256,37883.0
2021-04-12 09:35:00,487.06,487.51,486.83,486.89,14428.0,461.8877,462.3145,461.6696,461.7265,14428.0
2021-04-12 09:40:00,486.75,487.12,486.55,486.83,9114.0,461.5937,461.9446,461.4041,461.6696,9114.0
2021-04-12 09:45:00,486.68,486.85,485.93,485.99,8742.0,461.5273,461.6886,460.8161,460.873,8742.0
2021-04-12 09:50:00,485.55,485.59,484.88,485.32,8415.0,460.4557,460.4937,459.8204,460.2376,8415.0
2021-04-12 09:55:00,485.32,485.32,484.71,485.04,16536.0,460.2376,460.2376,459.6592,459.9721,16536.0
2021-04-12 10:00:00,485.45,485.64,485.45,485.64,1300.0,460.3609,460.5411,460.3609,460.5411,1300.0
2021-04-12 10:05:00,485.51,486.34,485.25,486.34,5915.0,460.4178,461.2049,460.1713,461.2049,5915.0
2021-04-12 10:10:00,486.18,486.23,485.45,485.47,2376.0,461.0532,461.1006,460.3609,460.3799,2376.0
2021-04-12 10:15:00,485.92,486.37,485.87,486.3,3196.0,460.8066,461.2334,460.7592,461.167,3196.0
2021-04-12 10:20:00,486.45,486.63,486.35,486.57,5691.0,461.3092,461.4799,461.2144,461.423,5691.0
2021-04-12 10:25:00,486.53,486.7,486.33,486.33,1300.0,461.3851,461.5463,461.1954,461.1954,1300.0
2021-04-12 10:30:00,486.46,486.57,485.93,486.09,6757.0,461.3187,461.423,460.8161,460.9678,6757.0
2021-04-12 10:35:00,486.35,486.43,486.1,486.17,8542.0,461.2144,461.2903,460.9773,461.0437,8542.0
2021-04-12 10:40:00,485.93,486.3,485.93,486.11,1948.0,460.8161,461.167,460.8161,460.9868,1948.0
2021-04-12 10:45:00,485.9,486.75,485.88,486.59,7699.0,460.7877,461.5937,460.7687,461.442,7699.0
2021-04-12 10:50:00,486.62,486.75,486.47,486.58,12117.0,461.4704,461.5937,461.3282,461.4325,12117.0
2021-04-12 10:55:00,486.53,486.88,486.47,486.47,6360.0,461.3851,461.717,461.3282,461.3282,6360.0
2021-04-12 11:00:00,486.68,486.69,486.35,486.35,1423.0,461.5273,461.5368,461.2144,461.2144,1423.0
2021-04-12 11:05:00,486.09,486.1,485.75,485.84,3932.0,460.9678,460.9773,460.6454,460.7308,3932.0
2021-04-12 11:10:00,485.75,486.28,485.74,486.28,3857.0,460.6454,461.148,460.6359,461.148,3857.0
2021-04-12 11:15:00,486.29,487.08,486.28,487.06,8285.0,461.1575,461.9067,461.148,461.8877,8285.0
2021-04-12 11:20:00,487.04,487.49,487.0,487.49,10884.0,461.8687,462.2955,461.8308,462.2955,10884.0
2021-04-12 11:25:00,487.41,487.42,487.16,487.41,7864.0,462.2196,462.2291,461.9825,462.2196,7864.0
2021-04-12 11:30:00,487.47,487.51,487.05,487.1,10932.0,462.2765,462.3145,461.8782,461.9256,10932.0
2021-04-12 11:35:00,487.09,487.17,487.01,487.16,2476.0,461.9162,461.992,461.8403,461.9825,2476.0
2021-04-12 11:40:00,487.22,487.52,487.09,487.41,5260.0,462.0394,462.3239,461.9162,462.2196,5260.0
2021-04-12 11:45:00,487.48,487.62,487.4,487.54,3850.0,462.286,462.4188,462.2101,462.3429,3850.0
2021-04-12 11:50:00,487.54,487.77,487.47,487.73,6595.0,462.3429,462.561,462.2765,462.5231,6595.0
2021-04-12 11:55:00,487.94,487.98,487.7,487.71,5651.0,462.7222,462.7602,462.4946,462.5041,5651.0
2021-04-12 12:00:00,487.66,487.66,487.43,487.44,2816.0,462.4567,462.4567,462.2386,462.2481,2816.0
2021-04-12 12:05:00,487.47,487.51,487.46,487.48,3745.0,462.2765,462.3145,462.267,462.286,3745.0
2021-04-12 12:10:00,487.46,487.63,487.41,487.41,10920.0,462.267,462.4282,462.2196,462.2196,10920.0
2021-04-12 12:15:00,487.44,487.62,487.38,487.42,8509.0,462.2481,462.4188,462.1912,462.2291,8509.0
2021-04-12 12:20:00,487.68,487.97,487.6,487.97,1637.0,462.4757,462.7507,462.3998,462.7507,1637.0
2021-04-12 12:25:00,488.04,488.13,488.01,488.09,753.0,462.8171,462.9024,462.7886,462.8645,753.0
2021-04-12 12:30:00,488.2,488.7,488.14,488.67,16441.0,462.9688,463.4429,462.9119,463.4145,16441.0
2021-04-12 12:35:00,488.5,488.52,488.31,488.32,4927.0,463.2533,463.2723,463.0731,463.0826,4927.0
2021-04-12 12:40:00,488.35,488.46,488.35,488.46,400.0,463.111,463.2154,463.111,463.2154,400.0
2021-04-12 12:45:00,488.4,488.61,488.4,488.56,4488.0,463.1585,463.3576,463.1585,463.3102,4488.0
2021-04-12 12:50:00,488.52,488.58,488.29,488.58,7625.0,463.2723,463.3292,463.0541,463.3292,7625.0
2021-04-12 12:55:00,488.57,488.75,488.32,488.32,3959.0,463.3197,463.4904,463.0826,463.0826,3959.0
2021-04-12 13:00:00,488.34,488.34,488.16,488.23,3191.0,463.1016,463.1016,462.9309,462.9972,3191.0
2021-04-12 13:05:00,488.15,488.38,488.09,488.09,1969.0,462.9214,463.1395,462.8645,462.8645,1969.0
2021-04-12 13:10:00,488.07,488.07,487.88,487.92,799.0,462.8455,462.8455,462.6653,462.7033,799.0
2021-04-12 13:15:00,487.82,487.91,487.54,487.54,2930.0,462.6084,462.6938,462.3429,462.3429,2930.0
2021-04-12 13:20:00,487.61,487.74,487.59,487.72,8541.0,462.4093,462.5326,462.3903,462.5136,8541.0
2021-04-12 13:25:00,487.7,487.86,487.57,487.63,1157.0,462.4946,462.6464,462.3713,462.4282,1157.0
2021-04-12 13:30:00,487.57,487.57,487.33,487.33,2506.0,462.3713,462.3713,462.1438,462.1438,2506.0
2021-04-12 13:35:00,487.45,487.48,487.25,487.25,1700.0,462.2576,462.286,462.0679,462.0679,1700.0
2021-04-12 13:40:00,487.3,487.35,487.24,487.26,1828.0,462.1153,462.1627,462.0584,462.0774,1828.0
2021-04-12 13:45:00,487.06,487.39,487.06,487.39,5218.0,461.8877,462.2007,461.8877,462.2007,5218.0
2021-04-12 13:50:00,487.39,487.39,487.39,487.39,0.0,462.2007,462.2007,462.2007,462.2007,0.0
2021-04-12 13:55:00,487.06,487.17,487.01,487.09,2800.0,461.8877,461.992,461.8403,461.9162,2800.0
2021-04-12 14:00:00,487.1,487.33,487.04,487.17,12448.0,461.9256,462.1438,461.8687,461.992,12448.0
2021-04-12 14:05:00,487.12,487.21,486.89,487.21,5430.0,461.9446,462.03,461.7265,462.03,5430.0
2021-04-12 14:10:00,487.24,487.24,487.17,487.17,370.0,462.0584,462.0584,461.992,461.992,370.0
2021-04-12 14:15:00,487.32,487.38,487.21,487.35,1200.0,462.1343,462.1912,462.03,462.1627,1200.0
2021-04-12 14:20:00,487.13,487.29,487.13,487.27,834.0,461.9541,462.1058,461.9541,462.0869,834.0
2021-04-12 14:25:00,487.24,487.24,487.24,487.24,100.0,462.0584,462.0584,462.0584,462.0584,100.0
2021-04-12 14:30:00,487.55,487.67,487.29,487.29,10528.0,462.3524,462.4662,462.1058,462.1058,10528.0
2021-04-12 14:35:00,487.55,487.55,487.44,487.5,6308.0,462.3524,462.3524,462.2481,462.305,6308.0
2021-04-12 14:40:00,487.43,487.43,487.17,487.34,8286.0,462.2386,462.2386,461.992,462.1532,8286.0
2021-04-12 14:45:00,487.33,487.45,487.25,487.45,2213.0,462.1438,462.2576,462.0679,462.2576,2213.0
2021-04-12 14:50:00,487.4,487.51,487.24,487.44,2974.0,462.2101,462.3145,462.0584,462.2481,2974.0
2021-04-12 14:55:00,487.41,487.63,487.37,487.53,5104.0,462.2196,462.4282,462.1817,462.3334,5104.0
2021-04-12 15:00:00,487.52,487.52,487.04,487.07,2322.0,462.3239,462.3239,461.8687,461.8972,2322.0
2021-04-12 15:05:00,487.16,487.44,487.14,487.42,8169.0,461.9825,462.2481,461.9636,462.2291,8169.0
2021-04-12 15:10:00,487.19,487.22,486.97,487.21,3294.0,462.011,462.0394,461.8024,462.03,3294.0
2021-04-12 15:15:00,487.06,487.06,486.81,486.87,1664.0,461.8877,461.8877,461.6506,461.7075,1664.0
2021-04-12 15:20:00,486.92,487.79,486.92,487.73,1700.0,461.7549,462.58,461.7549,462.5231,1700.0
2021-04-12 15:25:00,487.82,487.89,487.74,487.8,3783.0,462.6084,462.6748,462.5326,462.5895,3783.0
2021-04-12 15:30:00,487.86,487.9,487.73,487.75,2082.0,462.6464,462.6843,462.5231,462.542,2082.0
2021-04-12 15:35:00,487.83,488.01,487.83,488.01,651.0,462.6179,462.7886,462.6179,462.7886,651.0
2021-04-12 15:40:00,487.95,488.31,487.93,488.28,3802.0,462.7317,463.0731,462.7127,463.0447,3802.0
2021-04-12 15:45:00,488.26,488.48,488.26,488.4,9337.0,463.0257,463.2343,463.0257,463.1585,9337.0
2021-04-12 15:50:00,488.22,488.74,488.15,488.61,17394.0,462.9878,463.4809,462.9214,463.3576,17394.0
2021-04-12 15:55:00,488.62,488.62,487.92,488.08,55013.0,463.3671,463.3671,462.7033,462.855,55013.0
2021-04-13 09:30:00,487.81,489.04,487.64,487.66,28748.0,462.5989,463.7654,462.4377,462.4567,28748.0
2021-04-13 09:35:00,487.61,487.83,486.01,486.05,19918.0,462.4093,462.6179,460.892,460.9299,19918.0
2021-04-13 09:40:00,485.91,485.91,485.09,485.09,9360.0,460.7971,460.7971,460.0195,460.0195,9360.0
2021-04-13 09:45:00,485.04,485.04,484.0,484.14,14552.0,459.9721,459.9721,458.9859,459.1186,14552.0
2021-04-13 09:50:00,484.26,484.89,483.87,484.56,13821.0,459.2324,459.8299,458.8626,459.5169,13821.0
2021-04-13 09:55:00,484.55,484.65,484.0,484.14,10992.0,459.5074,459.6023,458.9859,459.1186,10992.0
2021-04-13 10:00:00,484.37,484.76,484.13,484.32,6890.0,459.3367,459.7066,459.1091,459.2893,6890.0
2021-04-13 10:05:00,484.25,484.25,483.59,483.88,26181.0,459.2229,459.2229,458.597,458.8721,26181.0
2021-04-13 10:10:00,484.02,484.02,483.44,483.58,8288.0,459.0048,459.0048,458.4548,458.5876,8288.0
2021-04-13 10:15:00,483.66,484.48,483.54,484.48,11363.0,458.6634,459.441,458.5496,459.441,11363.0
2021-04-13 10:20:00,484.42,485.46,484.42,485.37,8061.0,459.3841,460.3704,459.3841,460.285,8061.0
2021-04-13 10:25:00,485.65,485.83,485.41,485.67,7635.0,460.5506,460.7213,460.323,460.5695,7635.0
2021-04-13 10:30:00,485.71,486.13,485.49,485.8,11708.0,460.6075,461.0058,460.3988,460.6928,11708.0
2021-04-13 10:35:00,485.79,486.1,485.24,485.24,16851.0,460.6833,460.9773,460.1618,460.1618,16851.0
2021-04-13 10:40:00,484.96,486.11,484.94,486.11,7946.0,459.8962,460.9868,459.8773,460.9868,7946.0
2021-04-13 10:45:00,486.13,486.54,486.05,486.05,18368.0,461.0058,461.3946,460.9299,460.9299,18368.0
2021-04-13 10:50:00,485.92,486.09,485.46,486.09,18866.0,460.8066,460.9678,460.3704,460.9678,18866.0
2021-04-13 10:55:00,486.12,486.12,485.64,485.8,6257.0,460.9963,460.9963,460.5411,460.6928,6257.0
2021-04-13 11:00:00,486.12,486.12,485.72,485.98,10409.0,460.9963,460.9963,460.617,460.8635,10409.0
2021-04-13 11:05:00,486.02,486.06,485.31,485.33,5259.0,460.9015,460.9394,460.2282,460.2471,5259.0
2021-04-13 11:10:00,485.4,485.4,485.0,485.0,17729.0,460.3135,460.3135,459.9342,459.9342,17729.0
2021-04-13 11:15:00,485.0,485.36,484.8,485.17,17445.0,459.9342,460.2756,459.7445,460.0954,17445.0
2021-04-13 11:20:00,485.26,485.33,484.77,484.77,3448.0,460.1807,460.2471,459.7161,459.7161,3448.0
2021-04-13 11:25:00,484.8,484.89,484.65,484.65,5325.0,459.7445,459.8299,459.6023,459.6023,5325.0
2021-04-13 11:30:00,484.97,485.34,484.93,485.34,5503.0,459.9057,460.2566,459.8678,460.2566,5503.0
2021-04-13 11:35:00,485.27,485.38,484.49,484.49,2952.0,460.1902,460.2945,459.4505,459.4505,2952.0
2021-04-13 11:40:00,484.43,484.61,484.24,484.61,5400.0,459.3936,459.5643,459.2135,459.5643,5400.0
2021-04-13 11:45:00,484.62,484.92,484.54,484.92,5984.0,459.5738,459.8583,459.4979,459.8583,5984.0
2021-04-13 11:50:00,484.96,485.31,484.92,485.31,2156.0,459.8962,460.2282,459.8583,460.2282,2156.0
2021-04-13 11:55:00,485.32,485.32,485.01,485.21,2576.0,460.2376,460.2376,459.9437,460.1333,2576.0
2021-04-13 12:00:00,485.21,485.33,485.17,485.3,7115.0,460.1333,460.2471,460.0954,460.2187,7115.0
2021-04-13 12:05:00,485.21,485.21,485.06,485.19,2771.0,460.1333,460.1333,459.9911,460.1144,2771.0
2021-04-13 12:10:00,485.13,485.13,484.6,484.6,2099.0,460.0575,460.0575,459.5548,459.5548,2099.0
2021-04-13 12:15:00,484.66,485.02,484.62,484.97,2100.0,459.6117,459.9531,459.5738,459.9057,2100.0
2021-04-13 12:20:00,484.97,485.08,484.96,485.02,4244.0,459.9057,460.01,459.8962,459.9531,4244.0
2021-04-13 12:25:00,484.99,484.99,484.22,484.28,3893.0,459.9247,459.9247,459.1945,459.2514,3893.0
2021-04-13 12:30:00,484.2,484.26,484.02,484.02,3450.0,459.1755,459.2324,459.0048,459.0048,3450.0
2021-04-13 12:35:00,483.96,484.28,483.96,484.22,2500.0,458.9479,459.2514,458.9479,459.1945,2500.0
2021-04-13 12:40:00,484.22,484.22,483.75,483.78,2325.0,459.1945,459.1945,458.7488,458.7772,2325.0
2021-04-13 12:45:00,483.69,483.69,483.04,483.45,6005.0,458.6919,458.6919,458.0755,458.4643,6005.0
2021-04-13 12:50:00,483.54,483.64,483.37,483.59,3421.0,458.5496,458.6445,458.3884,458.597,3421.0
2021-04-13 12:55:00,483.71,483.72,483.43,483.53,2699.0,458.7108,458.7203,458.4453,458.5401,2699.0
2021-04-13 13:00:00,483.47,483.77,483.44,483.77,2700.0,458.4832,458.7677,458.4548,458.7677,2700.0
2021-04-13 13:05:00,483.83,483.92,483.63,483.68,2485.0,458.8246,458.91,458.635,458.6824,2485.0
2021-04-13 13:10:00,483.69,483.86,483.69,483.79,1200.0,458.6919,458.8531,458.6919,458.7867,1200.0
2021-04-13 13:15:00,483.75,483.89,483.72,483.89,5927.0,458.7488,458.8815,458.7203,458.8815,5927.0
2021-04-13 13:20:00,483.93,484.02,483.84,483.97,3232.0,458.9195,459.0048,458.8341,458.9574,3232.0
2021-04-13 13:25:00,483.99,484.06,483.89,484.03,1200.0,458.9764,459.0428,458.8815,459.0143,1200.0
2021-04-13 13:30:00,484.06,484.42,484.06,484.42,2111.0,459.0428,459.3841,459.0428,459.3841,2111.0
2021-04-13 13:35:00,484.33,484.55,484.33,484.41,1300.0,459.2988,459.5074,459.2988,459.3747,1300.0
2021-04-13 13:40:00,484.47,484.55,484.27,484.47,3000.0,459.4316,459.5074,459.2419,459.4316,3000.0
2021-04-13 13:45:00,484.65,484.65,484.4,484.42,2070.0,459.6023,459.6023,459.3652,459.3841,2070.0
2021-04-13 13:50:00,484.4,484.53,484.39,484.51,2000.0,459.3652,459.4885,459.3557,459.4695,2000.0
2021-04-13 13:55:00,484.58,484.93,484.58,484.88,3210.0,459.5359,459.8678,459.5359,459.8204,3210.0
2021-04-13 14:00:00,484.87,485.47,484.87,485.42,4023.0,459.8109,460.3799,459.8109,460.3325,4023.0
2021-04-13 14:05:00,485.42,485.46,485.27,485.34,4288.0,460.3325,460.3704,460.1902,460.2566,4288.0
2021-04-13 14:10:00,485.36,485.52,485.3,485.47,2088.0,460.2756,460.4273,460.2187,460.3799,2088.0
2021-04-13 14:15:00,485.45,485.52,485.25,485.32,5072.0,460.3609,460.4273,460.1713,460.2376,5072.0
2021-04-13 14:20:00,485.27,485.61,485.27,485.61,2712.0,460.1902,460.5126,460.1902,460.5126,2712.0
2021-04-13 14:25:00,485.57,485.97,485.57,485.73,2350.0,460.4747,460.854,460.4747,460.6264,2350.0
2021-04-13 14:30:00,485.8,486.05,485.8,485.95,2598.0,460.6928,460.9299,460.6928,460.8351,2598.0
2021-04-13 14:35:00,485.95,485.95,485.66,485.85,3741.0,460.8351,460.8351,460.5601,460.7402,3741.0
2021-04-13 14:40:00,485.7,486.0,485.7,485.76,2781.0,460.598,460.8825,460.598,460.6549,2781.0
2021-04-13 14:45:00,485.63,485.82,485.63,485.81,3096.0,460.5316,460.7118,460.5316,460.7023,3096.0
2021-04-13 14:50:00,485.84,485.92,485.75,485.75,4802.0,460.7308,460.8066,460.6454,460.6454,4802.0
2021-04-13 14:55:00,485.78,486.28,485.77,486.15,7324.0,460.6739,461.148,460.6644,461.0247,7324.0
2021-04-13 15:00:00,486.17,486.75,486.16,486.64,6390.0,461.0437,461.5937,461.0342,461.4894,6390.0
2021-04-13 15:05:00,486.66,486.99,486.66,486.99,2220.0,461.5084,461.8213,461.5084,461.8213,2220.0
2021-04-13 15:10:00,487.03,487.16,486.93,487.06,5550.0,461.8593,461.9825,461.7644,461.8877,5550.0
2021-04-13 15:15:00,487.1,487.27,486.67,486.71,9936.0,461.9256,462.0869,461.5179,461.5558,9936.0
2021-04-13 15:20:00,487.02,487.14,486.49,486.62,2919.0,461.8498,461.9636,461.3472,461.4704,2919.0
2021-04-13 15:25:00,486.56,486.67,486.37,486.54,3969.0,461.4135,461.5179,461.2334,461.3946,3969.0
2021-04-13 15:30:00,486.6,486.6,486.1,486.11,7474.0,461.4515,461.4515,460.9773,460.9868,7474.0
2021-04-13 15:35:00,486.08,486.17,485.77,486.05,10864.0,460.9584,461.0437,460.6644,460.9299,10864.0
2021-04-13 15:40:00,486.11,486.56,485.95,486.47,11416.0,460.9868,461.4135,460.8351,461.3282,11416.0
2021-04-13 15:45:00,486.46,486.83,486.36,486.5,23861.0,461.3187,461.6696,461.2239,461.3566,23861.0
2021-04-13 15:50:00,486.55,486.55,485.96,486.16,21990.0,461.4041,461.4041,460.8446,461.0342,21990.0
2021-04-13 15:55:00,486.15,486.56,485.83,486.06,42435.0,461.0247,461.4135,460.7213,460.9394,42435.0
2021-04-14 09:30:00,487.28,488.21,486.86,487.95,33392.0,462.0963,462.9783,461.698,462.7317,33392.0
2021-04-14 09:35:00,488.03,489.64,487.91,489.45,21280.0,462.8076,464.3344,462.6938,464.1542,21280.0
2021-04-14 09:40:00,489.22,489.95,489.1,489.7,12447.0,463.9361,464.6283,463.8223,464.3913,12447.0
2021-04-14 09:45:00,489.67,490.22,489.67,490.0,21668.0,464.3628,464.8844,464.3628,464.6758,21668.0
2021-04-14 09:50:00,490.16,491.39,490.16,490.86,13875.0,464.8275,465.9939,464.8275,465.4913,13875.0
2021-04-14 09:55:00,491.12,491.78,491.03,491.76,17260.0,465.7379,466.3638,465.6525,466.3448,17260.0
2021-04-14 10:00:00,491.67,491.92,491.14,491.74,7678.0,466.2595,466.4965,465.7568,466.3258,7678.0
2021-04-14 10:05:00,491.76,492.23,491.64,491.97,7685.0,466.3448,466.7905,466.231,466.5439,7685.0
2021-04-14 10:10:00,491.82,492.08,491.64,491.84,9845.0,466.4017,466.6483,466.231,466.4207,9845.0
2021-04-14 10:15:00,491.88,491.92,490.98,491.17,5970.0,466.4586,466.4965,465.6051,465.7853,5970.0
2021-04-14 10:20:00,491.45,491.49,490.76,491.18,36819.0,466.0508,466.0888,465.3965,465.7948,36819.0
2021-04-14 10:25:00,491.16,491.23,490.67,490.92,4100.0,465.7758,465.8422,465.3111,465.5482,4100.0
2021-04-14 10:30:00,490.9,491.75,490.87,491.54,39016.0,465.5292,466.3353,465.5008,466.1362,39016.0
2021-04-14 10:35:00,491.46,491.54,491.11,491.23,5812.0,466.0603,466.1362,465.7284,465.8422,5812.0
2021-04-14 10:40:00,491.18,491.98,491.11,491.86,27771.0,465.7948,466.5534,465.7284,466.4396,27771.0
2021-04-14 10:45:00,491.93,492.03,491.6,492.03,3146.0,466.506,466.6008,466.1931,466.6008,3146.0
2021-04-14 10:50:00,492.37,492.54,492.0,492.14,5594.0,466.9233,467.0845,466.5724,466.7052,5594.0
2021-04-14 10:55:00,492.42,492.47,492.09,492.14,29521.0,466.9707,467.0181,466.6577,466.7052,29521.0
2021-04-14 11:00:00,492.22,492.22,491.6,491.6,2425.0,466.781,466.781,466.1931,466.1931,2425.0
2021-04-14 11:05:00,491.76,492.31,491.58,492.31,8291.0,466.3448,466.8664,466.1741,466.8664,8291.0
2021-04-14 11:10:00,492.36,492.55,492.14,492.55,6948.0,466.9138,467.094,466.7052,467.094,6948.0
2021-04-14 11:15:00,492.7,492.7,492.21,492.22,6042.0,467.2362,467.2362,466.7715,466.781,6042.0
2021-04-14 11:20:00,492.09,492.17,491.6,491.65,4503.0,466.6577,466.7336,466.1931,466.2405,4503.0
2021-04-14 11:25:00,491.5,492.06,491.44,491.88,2258.0,466.0982,466.6293,466.0413,466.4586,2258.0
2021-04-14 11:30:00,491.83,491.89,491.53,491.57,4072.0,466.4112,466.4681,466.1267,466.1646,4072.0
2021-04-14 11:35:00,492.11,492.22,491.93,491.95,1705.0,466.6767,466.781,466.506,466.525,1705.0
2021-04-14 11:40:00,491.92,492.13,491.77,491.77,1400.0,466.4965,466.6957,466.3543,466.3543,1400.0
2021-04-14 11:45:00,491.69,492.06,491.69,492.06,10373.0,466.2784,466.6293,466.2784,466.6293,10373.0
2021-04-14 11:50:00,492.07,492.1,491.54,491.54,11681.0,466.6388,466.6672,466.1362,466.1362,11681.0
2021-04-14 11:55:00,491.53,491.53,491.33,491.35,3781.0,466.1267,466.1267,465.937,465.956,3781.0
2021-04-14 12:00:00,491.5,491.5,490.94,491.05,2000.0,466.0982,466.0982,465.5672,465.6715,2000.0
2021-04-14 12:05:00,490.84,491.05,490.61,491.05,2698.0,465.4723,465.6715,465.2542,465.6715,2698.0
2021-04-14 12:10:00,491.03,491.19,490.73,490.73,15707.0,465.6525,465.8043,465.368,465.368,15707.0
2021-04-14 12:15:00,491.02,491.45,490.97,491.45,1510.0,465.643,466.0508,465.5956,466.0508,1510.0
2021-04-14 12:20:00,491.39,491.4,491.12,491.36,22933.0,465.9939,466.0034,465.7379,465.9655,22933.0
2021-04-14 12:25:00,491.34,491.69,490.96,490.96,3478.0,465.9465,466.2784,465.5861,465.5861,3478.0
2021-04-14 12:30:00,491.01,491.12,490.87,490.87,4024.0,465.6336,465.7379,465.5008,465.5008,4024.0
2021-04-14 12:35:00,490.93,491.16,490.88,491.16,1950.0,465.5577,465.7758,465.5103,465.7758,1950.0
2021-04-14 12:40:00,491.17,491.32,491.17,491.32,897.0,465.7853,465.9275,465.7853,465.9275,897.0
2021-04-14 12:45:00,491.23,491.48,491.23,491.36,1600.0,465.8422,466.0793,465.8422,465.9655,1600.0
2021-04-14 12:50:00,491.15,491.19,491.11,491.13,400.0,465.7663,465.8043,465.7284,465.7474,400.0
2021-04-14 12:55:00,491.19,491.19,490.97,491.03,6865.0,465.8043,465.8043,465.5956,465.6525,6865.0
2021-04-14 13:00:00,491.03,491.03,490.66,490.66,1767.0,465.6525,465.6525,465.3017,465.3017,1767.0
2021-04-14 13:05:00,490.79,490.86,490.79,490.86,800.0,465.4249,465.4913,465.4249,465.4913,800.0
2021-04-14 13:10:00,490.7,490.71,490.61,490.71,1305.0,465.3396,465.3491,465.2542,465.3491,1305.0
2021-04-14 13:15:00,490.93,491.58,490.92,491.58,4893.0,465.5577,466.1741,465.5482,466.1741,4893.0
2021-04-14 13:20:00,491.64,491.88,491.59,491.8,1934.0,466.231,466.4586,466.1836,466.3827,1934.0
2021-04-14 13:25:00,491.64,491.71,491.61,491.63,1977.0,466.231,466.2974,466.2026,466.2215,1977.0
2021-04-14 13:30:00,491.57,491.58,491.31,491.4,1910.0,466.1646,466.1741,465.9181,466.0034,1910.0
2021-04-14 13:35:00,491.31,491.31,491.08,491.25,1940.0,465.9181,465.9181,465.6999,465.8612,1940.0
2021-04-14 13:40:00,491.35,491.63,491.32,491.63,3585.0,465.956,466.2215,465.9275,466.2215,3585.0
2021-04-14 13:45:00,491.62,491.92,491.58,491.88,1900.0,466.212,466.4965,466.1741,466.4586,1900.0
2021-04-14 13:50:00,491.87,491.87,491.41,491.41,3315.0,466.4491,466.4491,466.0129,466.0129,3315.0
2021-04-14 13:55:00,491.51,491.58,489.73,489.94,34703.0,466.1077,466.1741,464.4197,464.6189,34703.0
2021-04-14 14:00:00,490.3,490.58,489.63,490.58,13201.0,464.9603,465.2258,464.3249,465.2258,13201.0
2021-04-14 14:05:00,490.47,490.47,488.99,489.04,14016.0,465.1215,465.1215,463.718,463.7654,14016.0
2021-04-14 14:10:00,489.18,490.02,488.96,490.02,5702.0,463.8981,464.6947,463.6895,464.6947,5702.0
2021-04-14 14:15:00,490.12,490.12,489.41,489.85,10488.0,464.7896,464.7896,464.1163,464.5335,10488.0
2021-04-14 14:20:00,489.72,490.38,489.72,490.34,6173.0,464.4102,465.0361,464.4102,464.9982,6173.0
2021-04-14 14:25:00,490.44,490.67,490.32,490.41,22272.0,465.093,465.3111,464.9792,465.0646,22272.0
2021-04-14 14:30:00,490.63,490.63,489.6,489.6,9571.0,465.2732,465.2732,464.2964,464.2964,9571.0
2021-04-14 14:35:00,489.61,490.02,489.59,489.92,8573.0,464.3059,464.6947,464.287,464.5999,8573.0
2021-04-14 14:40:00,490.09,490.58,490.04,490.51,3180.0,464.7611,465.2258,464.7137,465.1594,3180.0
2021-04-14 14:45:00,490.43,490.43,489.67,489.74,4332.0,465.0835,465.0835,464.3628,464.4292,4332.0
2021-04-14 14:50:00,489.14,489.32,488.95,489.31,3156.0,463.8602,464.0309,463.68,464.0214,3156.0
2021-04-14 14:55:00,488.89,489.06,488.55,488.55,800.0,463.6231,463.7843,463.3007,463.3007,800.0
2021-04-14 15:00:00,488.39,488.56,487.78,488.56,12869.0,463.149,463.3102,462.5705,463.3102,12869.0
2021-04-14 15:05:00,488.41,488.41,487.72,487.72,7727.0,463.1679,463.1679,462.5136,462.5136,7727.0
2021-04-14 15:10:00,487.96,488.55,487.72,488.55,1905.0,462.7412,463.3007,462.5136,463.3007,1905.0
2021-04-14 15:15:00,488.51,489.04,488.27,488.86,4857.0,463.2628,463.7654,463.0352,463.5947,4857.0
2021-04-14 15:20:00,488.78,489.27,488.37,489.27,6068.0,463.5188,463.9835,463.13,463.9835,6068.0
2021-04-14 15:25:00,489.31,489.5,489.14,489.41,7370.0,464.0214,464.2016,463.8602,464.1163,7370.0
2021-04-14 15:30:00,489.51,489.71,489.4,489.48,7019.0,464.2111,464.4007,464.1068,464.1826,7019.0
2021-04-14 15:35:00,489.41,489.41,488.6,489.0,6697.0,464.1163,464.1163,463.3481,463.7274,6697.0
2021-04-14 15:40:00,488.97,489.01,488.42,488.73,6833.0,463.699,463.7369,463.1774,463.4714,6833.0
2021-04-14 15:45:00,488.98,488.98,488.57,488.74,6914.0,463.7085,463.7085,463.3197,463.4809,6914.0
2021-04-14 15:50:00,489.01,489.05,488.21,488.29,18379.0,463.7369,463.7749,462.9783,463.0541,18379.0
2021-04-14 15:55:00,488.18,488.87,487.94,488.76,70486.0,462.9498,463.6042,462.7222,463.4998,70486.0
2021-04-15 09:30:00,492.3,492.7,490.4,490.8,22193.0,466.8569,467.2362,465.0551,465.4344,22193.0
2021-04-15 09:35:00,490.58,491.17,490.55,490.67,23491.0,465.2258,465.7853,465.1973,465.3111,23491.0
2021-04-15 09:40:00,490.45,490.45,489.35,489.35,3400.0,465.1025,465.1025,464.0594,464.0594,3400.0
2021-04-15 09:45:00,489.33,489.69,488.88,488.88,8788.0,464.0404,464.3818,463.6136,463.6136,8788.0
2021-04-15 09:50:00,488.88,489.14,488.32,489.12,11077.0,463.6136,463.8602,463.0826,463.8412,11077.0
2021-04-15 09:55:00,488.8,489.63,488.79,489.63,8985.0,463.5378,464.3249,463.5283,464.3249,8985.0
2021-04-15 10:00:00,489.7,489.7,489.04,489.12,15058.0,464.3913,464.3913,463.7654,463.8412,15058.0
2021-04-15 10:05:00,489.14,489.33,488.63,488.63,10882.0,463.8602,464.0404,463.3766,463.3766,10882.0
2021-04-15 10:10:00,488.73,488.87,488.42,488.48,4100.0,463.4714,463.6042,463.1774,463.2343,4100.0
2021-04-15 10:15:00,488.56,488.56,487.98,488.2,12129.0,463.3102,463.3102,462.7602,462.9688,12129.0
2021-04-15 10:20:00,488.62,489.19,488.46,489.15,4957.0,463.3671,463.9076,463.2154,463.8697,4957.0
2021-04-15 10:25:00,489.23,489.52,489.11,489.25,8870.0,463.9456,464.2206,463.8318,463.9645,8870.0
2021-04-15 10:30:00,489.58,489.61,489.24,489.45,6143.0,464.2775,464.3059,463.955,464.1542,6143.0
2021-04-15 10:35:00,489.42,489.62,489.14,489.28,5874.0,464.1257,464.3154,463.8602,463.993,5874.0
2021-04-15 10:40:00,489.44,490.53,489.37,490.39,5071.0,464.1447,465.1784,464.0783,465.0456,5071.0
2021-04-15 10:45:00,490.49,490.66,490.35,490.49,11678.0,465.1404,465.3017,465.0077,465.1404,11678.0
2021-04-15 10:50:00,490.49,490.55,490.24,490.4,4796.0,465.1404,465.1973,464.9034,465.0551,4796.0
2021-04-15 10:55:00,490.33,490.66,490.33,490.39,1620.0,464.9887,465.3017,464.9887,465.0456,1620.0
2021-04-15 11:00:00,490.41,490.7,490.17,490.24,4039.0,465.0646,465.3396,464.837,464.9034,4039.0
2021-04-15 11:05:00,490.13,490.54,490.13,490.41,4502.0,464.799,465.1879,464.799,465.0646,4502.0
2021-04-15 11:10:00,490.35,490.35,490.07,490.18,5033.0,465.0077,465.0077,464.7421,464.8465,5033.0
2021-04-15 11:15:00,490.2,490.2,489.76,489.92,3617.0,464.8654,464.8654,464.4482,464.5999,3617.0
2021-04-15 11:20:00,489.84,489.93,489.58,489.76,3089.0,464.524,464.6094,464.2775,464.4482,3089.0
2021-04-15 11:25:00,489.77,489.99,489.75,489.84,1760.0,464.4576,464.6663,464.4387,464.524,1760.0
2021-04-15 11:30:00,489.8,490.31,489.71,490.31,4824.0,464.4861,464.9697,464.4007,464.9697,4824.0
2021-04-15 11:35:00,490.39,490.91,490.39,490.89,3737.0,465.0456,465.5387,465.0456,465.5198,3737.0
2021-04-15 11:40:00,490.85,491.11,490.7,491.11,4319.0,465.4818,465.7284,465.3396,465.7284,4319.0
2021-04-15 11:45:00,491.07,491.41,491.07,491.23,4520.0,465.6905,466.0129,465.6905,465.8422,4520.0
2021-04-15 11:50:00,491.4,491.47,491.32,491.32,305.0,466.0034,466.0698,465.9275,465.9275,305.0
2021-04-15 11:55:00,491.54,491.54,491.35,491.36,1511.0,466.1362,466.1362,465.956,465.9655,1511.0
2021-04-15 12:00:00,491.37,491.37,490.89,491.09,1979.0,465.975,465.975,465.5198,465.7094,1979.0
2021-04-15 12:05:00,491.2,491.49,491.2,491.32,1646.0,465.8137,466.0888,465.8137,465.9275,1646.0
2021-04-15 12:10:00,491.09,491.13,491.0,491.03,1600.0,465.7094,465.7474,465.6241,465.6525,1600.0
2021-04-15 12:15:00,491.03,491.29,491.03,491.22,3891.0,465.6525,465.8991,465.6525,465.8327,3891.0
2021-04-15 12:20:00,491.23,491.23,490.97,490.97,1500.0,465.8422,465.8422,465.5956,465.5956,1500.0
2021-04-15 12:25:00,490.86,490.88,490.71,490.86,5635.0,465.4913,465.5103,465.3491,465.4913,5635.0
2021-04-15 12:30:00,490.93,491.06,490.74,490.74,2056.0,465.5577,465.681,465.3775,465.3775,2056.0
2021-04-15 12:35:00,490.67,490.76,490.6,490.6,2261.0,465.3111,465.3965,465.2448,465.2448,2261.0
2021-04-15 12:40:00,490.52,490.66,490.52,490.54,1300.0,465.1689,465.3017,465.1689,465.1879,1300.0
2021-04-15 12:45:00,490.53,490.59,490.4,490.4,1825.0,465.1784,465.2353,465.0551,465.0551,1825.0
2021-04-15 12:50:00,490.56,490.7,490.41,490.51,1222.0,465.2068,465.3396,465.0646,465.1594,1222.0
2021-04-15 12:55:00,490.47,490.52,490.4,490.4,2234.0,465.1215,465.1689,465.0551,465.0551,2234.0
2021-04-15 13:00:00,490.45,490.45,490.2,490.26,600.0,465.1025,465.1025,464.8654,464.9223,600.0
2021-04-15 13:05:00,490.45,490.47,489.85,489.85,4486.0,465.1025,465.1215,464.5335,464.5335,4486.0
2021-04-15 13:10:00,489.81,489.86,489.55,489.55,1797.0,464.4956,464.543,464.249,464.249,1797.0
2021-04-15 13:15:00,489.56,489.92,489.56,489.86,2407.0,464.2585,464.5999,464.2585,464.543,2407.0
2021-04-15 13:20:00,490.01,490.26,489.79,489.98,6861.0,464.6852,464.9223,464.4766,464.6568,6861.0
2021-04-15 13:25:00,490.03,490.04,489.8,489.8,700.0,464.7042,464.7137,464.4861,464.4861,700.0
2021-04-15 13:30:00,489.85,490.1,489.85,490.1,700.0,464.5335,464.7706,464.5335,464.7706,700.0
2021-04-15 13:35:00,490.04,490.33,490.0,490.3,1359.0,464.7137,464.9887,464.6758,464.9603,1359.0
2021-04-15 13:40:00,490.38,490.68,490.36,490.68,2902.0,465.0361,465.3206,465.0172,465.3206,2902.0
2021-04-15 13:45:00,490.67,490.74,490.46,490.5,8227.0,465.3111,465.3775,465.112,465.1499,8227.0
2021-04-15 13:50:00,490.59,490.82,490.47,490.82,2146.0,465.2353,465.4534,465.1215,465.4534,2146.0
2021-04-15 13:55:00,490.87,490.87,490.82,490.87,542.0,465.5008,465.5008,465.4534,465.5008,542.0
2021-04-15 14:00:00,491.23,491.69,491.11,491.61,2887.0,465.8422,466.2784,465.7284,466.2026,2887.0
2021-04-15 14:05:00,491.67,491.74,491.15,491.27,10747.0,466.2595,466.3258,465.7663,465.8801,10747.0
2021-04-15 14:10:00,491.19,491.28,490.87,491.01,5908.0,465.8043,465.8896,465.5008,465.6336,5908.0
2021-04-15 14:15:00,491.08,491.34,491.08,491.21,7386.0,465.6999,465.9465,465.6999,465.8232,7386.0
2021-04-15 14:20:00,491.46,491.72,491.34,491.65,6592.0,466.0603,466.3069,465.9465,466.2405,6592.0
2021-04-15 14:25:00,491.69,491.69,491.64,491.64,217.0,466.2784,466.2784,466.231,466.231,217.0
2021-04-15 14:30:00,491.85,492.04,491.85,491.96,6221.0,466.4301,466.6103,466.4301,466.5345,6221.0
2021-04-15 14:35:00,491.87,491.96,491.79,491.79,940.0,466.4491,466.5345,466.3733,466.3733,940.0
2021-04-15 14:40:00,491.75,491.91,491.73,491.91,2717.0,466.3353,466.487,466.3164,466.487,2717.0
2021-04-15 14:45:00,491.84,491.91,491.65,491.65,2953.0,466.4207,466.487,466.2405,466.2405,2953.0
2021-04-15 14:50:00,491.84,491.84,491.75,491.75,400.0,466.4207,466.4207,466.3353,466.3353,400.0
2021-04-15 14:55:00,491.49,491.62,491.38,491.39,3936.0,466.0888,466.212,465.9844,465.9939,3936.0
2021-04-15 15:00:00,491.35,491.95,491.35,491.95,2550.0,465.956,466.525,465.956,466.525,2550.0
2021-04-15 15:05:00,492.13,492.15,491.68,491.7,1780.0,466.6957,466.7146,466.2689,466.2879,1780.0
2021-04-15 15:10:00,491.66,491.7,490.93,491.03,8745.0,466.25,466.2879,465.5577,465.6525,8745.0
2021-04-15 15:15:00,491.1,491.51,490.91,491.42,7046.0,465.7189,466.1077,465.5387,466.0224,7046.0
2021-04-15 15:20:00,491.33,491.33,490.89,491.04,8466.0,465.937,465.937,465.5198,465.662,8466.0
2021-04-15 15:25:00,491.09,491.09,490.73,490.73,3750.0,465.7094,465.7094,465.368,465.368,3750.0
2021-04-15 15:30:00,490.88,491.61,490.88,491.53,2541.0,465.5103,466.2026,465.5103,466.1267,2541.0
2021-04-15 15:35:00,491.45,491.46,491.22,491.46,2810.0,466.0508,466.0603,465.8327,466.0603,2810.0
2021-04-15 15:40:00,491.45,491.51,491.28,491.5,6594.0,466.0508,466.1077,465.8896,466.0982,6594.0
2021-04-15 15:45:00,491.5,492.0,491.5,491.6,11375.0,466.0982,466.5724,466.0982,466.1931,11375.0
2021-04-15 15:50:00,491.59,492.2,491.49,491.67,34415.0,466.1836,466.7621,466.0888,466.2595,34415.0
2021-04-15 15:55:00,491.68,492.39,491.61,492.31,116732.0,466.2689,466.9422,466.2026,466.8664,116732.0
2021-04-16 09:30:00,494.45,495.86,494.29,495.63,23126.0,468.8958,470.2329,468.744,470.0148,23126.0
2021-04-16 09:35:00,495.63,495.9,494.29,494.68,8596.0,470.0148,470.2708,468.744,469.1139,8596.0
2021-04-16 09:40:00,494.78,494.96,494.03,494.96,20602.0,469.2087,469.3794,468.4975,469.3794,20602.0
2021-04-16 09:45:00,494.87,495.65,494.64,495.64,15329.0,469.2941,470.0338,469.076,470.0243,15329.0
2021-04-16 09:50:00,495.53,495.53,494.19,494.19,12030.0,469.92,469.92,468.6492,468.6492,12030.0
2021-04-16 09:55:00,494.19,494.44,494.0,494.0,5527.0,468.6492,468.8863,468.469,468.469,5527.0
2021-04-16 10:00:00,494.13,494.13,493.11,493.53,61054.0,468.5923,468.5923,467.625,468.0233,61054.0
2021-04-16 10:05:00,493.7,494.3,493.59,494.23,13860.0,468.1845,468.7535,468.0802,468.6871,13860.0
2021-04-16 10:10:00,494.12,494.26,493.61,493.72,12912.0,468.5828,468.7156,468.0992,468.2035,12912.0
2021-04-16 10:15:00,493.84,494.37,493.57,494.31,4460.0,468.3173,468.8199,468.0613,468.763,4460.0
2021-04-16 10:20:00,493.97,494.53,493.97,494.53,2600.0,468.4406,468.9716,468.4406,468.9716,2600.0
2021-04-16 10:25:00,494.46,494.58,494.21,494.43,6959.0,468.9053,469.0191,468.6682,468.8768,6959.0
2021-04-16 10:30:00,494.24,494.89,494.21,494.41,4981.0,468.6966,469.313,468.6682,468.8578,4981.0
2021-04-16 10:35:00,494.13,495.05,494.02,495.03,1960.0,468.5923,469.4648,468.488,469.4458,1960.0
2021-04-16 10:40:00,495.29,495.58,495.18,495.18,8882.0,469.6924,469.9674,469.588,469.588,8882.0
2021-04-16 10:45:00,495.28,495.59,495.28,495.47,10690.0,469.6829,469.9769,469.6829,469.8631,10690.0
2021-04-16 10:50:00,495.44,495.44,495.2,495.26,3101.0,469.8346,469.8346,469.607,469.6639,3101.0
2021-04-16 10:55:00,495.27,495.41,495.01,495.13,4618.0,469.6734,469.8062,469.4268,469.5406,4618.0
2021-04-16 11:00:00,494.94,495.34,494.93,495.27,5170.0,469.3605,469.7398,469.351,469.6734,5170.0
2021-04-16 11:05:00,495.43,495.89,495.43,495.56,1923.0,469.8251,470.2614,469.8251,469.9484,1923.0
2021-04-16 11:10:00,495.56,495.6,494.67,494.67,3100.0,469.9484,469.9863,469.1044,469.1044,3100.0
2021-04-16 11:15:00,494.68,494.9,494.61,494.61,6681.0,469.1139,469.3225,469.0475,469.0475,6681.0
2021-04-16 11:20:00,494.83,495.03,494.79,494.86,6985.0,469.2561,469.4458,469.2182,469.2846,6985.0
2021-04-16 11:25:00,494.81,494.93,494.6,494.91,6011.0,469.2372,469.351,469.038,469.332,6011.0
2021-04-16 11:30:00,494.7,495.12,494.62,495.11,2997.0,469.1329,469.5311,469.057,469.5217,2997.0
2021-04-16 11:35:00,495.32,495.38,495.07,495.16,1317.0,469.7208,469.7777,469.4837,469.5691,1317.0
2021-04-16 11:40:00,495.15,495.23,494.93,495.15,4252.0,469.5596,469.6355,469.351,469.5596,4252.0
2021-04-16 11:45:00,495.12,495.32,494.94,495.29,11664.0,469.5311,469.7208,469.3605,469.6924,11664.0
2021-04-16 11:50:00,495.34,495.56,495.33,495.56,1812.0,469.7398,469.9484,469.7303,469.9484,1812.0
2021-04-16 11:55:00,495.61,495.61,494.91,494.91,9215.0,469.9958,469.9958,469.332,469.332,9215.0
2021-04-16 12:00:00,495.06,495.41,495.06,495.39,4282.0,469.4743,469.8062,469.4743,469.7872,4282.0
2021-04-16 12:05:00,495.44,495.56,494.82,494.85,21000.0,469.8346,469.9484,469.2467,469.2751,21000.0
2021-04-16 12:10:00,494.74,494.86,494.68,494.74,13924.0,469.1708,469.2846,469.1139,469.1708,13924.0
2021-04-16 12:15:00,494.84,495.04,494.75,494.79,7200.0,469.2656,469.4553,469.1803,469.2182,7200.0
2021-04-16 12:20:00,494.77,494.82,494.41,494.81,22055.0,469.1992,469.2467,468.8578,469.2372,22055.0
2021-04-16 12:25:00,494.77,494.82,494.61,494.65,5726.0,469.1992,469.2467,469.0475,469.0854,5726.0
2021-04-16 12:30:00,494.52,494.63,494.36,494.54,13136.0,468.9622,469.0665,468.8104,468.9811,13136.0
2021-04-16 12:35:00,494.69,494.7,494.51,494.61,4975.0,469.1234,469.1329,468.9527,469.0475,4975.0
2021-04-16 12:40:00,494.55,494.7,494.49,494.63,4540.0,468.9906,469.1329,468.9337,469.0665,4540.0
2021-04-16 12:45:00,494.76,494.86,494.7,494.75,900.0,469.1898,469.2846,469.1329,469.1803,900.0
2021-04-16 12:50:00,494.51,494.51,494.11,494.32,2376.0,468.9527,468.9527,468.5733,468.7725,2376.0
2021-04-16 12:55:00,494.46,494.76,494.41,494.76,1200.0,468.9053,469.1898,468.8578,469.1898,1200.0
2021-04-16 13:00:00,494.68,494.68,494.25,494.27,5088.0,469.1139,469.1139,468.7061,468.7251,5088.0
2021-04-16 13:05:00,494.23,494.44,494.19,494.24,4593.0,468.6871,468.8863,468.6492,468.6966,4593.0
2021-04-16 13:10:00,494.44,494.44,494.31,494.33,3500.0,468.8863,468.8863,468.763,468.782,3500.0
2021-04-16 13:15:00,494.32,494.81,494.32,494.81,2704.0,468.7725,469.2372,468.7725,469.2372,2704.0
2021-04-16 13:20:00,494.73,494.79,494.69,494.79,3432.0,469.1613,469.2182,469.1234,469.2182,3432.0
2021-04-16 13:25:00,494.79,495.28,494.79,495.0,7886.0,469.2182,469.6829,469.2182,469.4174,7886.0
2021-04-16 13:30:00,495.01,495.27,494.89,495.27,7376.0,469.4268,469.6734,469.313,469.6734,7376.0
2021-04-16 13:35:00,495.2,495.49,495.16,495.34,15872.0,469.607,469.882,469.5691,469.7398,15872.0
2021-04-16 13:40:00,495.33,495.44,495.27,495.44,3308.0,469.7303,469.8346,469.6734,469.8346,3308.0
2021-04-16 13:45:00,495.49,495.49,495.31,495.35,2919.0,469.882,469.882,469.7113,469.7493,2919.0
2021-04-16 13:50:00,495.21,495.44,495.21,495.41,6105.0,469.6165,469.8346,469.6165,469.8062,6105.0
2021-04-16 13:55:00,495.46,495.51,495.33,495.48,2599.0,469.8536,469.901,469.7303,469.8725,2599.0
2021-04-16 14:00:00,495.3,496.09,495.3,496.01,12771.0,469.7018,470.451,469.7018,470.3752,12771.0
2021-04-16 14:05:00,496.09,496.09,495.94,496.08,10932.0,470.451,470.451,470.3088,470.4415,10932.0
2021-04-16 14:10:00,496.11,496.12,495.82,495.86,4626.0,470.47,470.4795,470.195,470.2329,4626.0
2021-04-16 14:15:00,495.96,496.08,495.96,496.08,2075.0,470.3277,470.4415,470.3277,470.4415,2075.0
2021-04-16 14:20:00,496.12,496.22,495.89,496.17,2247.0,470.4795,470.5743,470.2614,470.5269,2247.0
2021-04-16 14:25:00,496.17,496.25,495.92,496.07,2758.0,470.5269,470.6027,470.2898,470.4321,2758.0
2021-04-16 14:30:00,496.27,496.36,496.26,496.36,534.0,470.6217,470.7071,470.6122,470.7071,534.0
2021-04-16 14:35:00,496.35,496.35,496.15,496.19,614.0,470.6976,470.6976,470.5079,470.5458,614.0
2021-04-16 14:40:00,496.06,496.45,496.06,496.45,3775.0,470.4226,470.7924,470.4226,470.7924,3775.0
2021-04-16 14:45:00,496.35,496.44,496.19,496.24,4289.0,470.6976,470.7829,470.5458,470.5933,4289.0
2021-04-16 14:50:00,496.27,496.55,496.22,496.54,11730.0,470.6217,470.8872,470.5743,470.8778,11730.0
2021-04-16 14:55:00,496.5,496.83,496.49,496.76,4746.0,470.8398,471.1528,470.8303,471.0864,4746.0
2021-04-16 15:00:00,496.84,497.03,496.66,496.71,10717.0,471.1623,471.3424,470.9916,471.039,10717.0
2021-04-16 15:05:00,496.74,496.92,496.74,496.86,1400.0,471.0674,471.2381,471.0674,471.1812,1400.0
2021-04-16 15:10:00,496.95,497.11,496.88,497.01,2180.0,471.2666,471.4183,471.2002,471.3235,2180.0
2021-04-16 15:15:00,496.94,497.09,496.73,496.79,11863.0,471.2571,471.3993,471.0579,471.1148,11863.0
2021-04-16 15:20:00,496.87,497.05,496.71,496.9,7847.0,471.1907,471.3614,471.039,471.2192,7847.0
2021-04-16 15:25:00,496.91,497.06,496.81,496.91,7816.0,471.2286,471.3709,471.1338,471.2286,7816.0
2021-04-16 15:30:00,496.93,496.93,496.71,496.88,3099.0,471.2476,471.2476,471.039,471.2002,3099.0
2021-04-16 15:35:00,496.77,497.16,496.77,497.06,13180.0,471.0959,471.4657,471.0959,471.3709,13180.0
2021-04-16 15:40:00,497.13,497.13,496.7,496.99,9638.0,471.4373,471.4373,471.0295,471.3045,9638.0
2021-04-16 15:45:00,496.96,496.96,496.43,496.51,11801.0,471.2761,471.2761,470.7734,470.8493,11801.0
2021-04-16 15:50:00,496.54,496.9,496.34,496.41,11814.0,470.8778,471.2192,470.6881,470.7545,11814.0
2021-04-16 15:55:00,496.4,496.4,495.58,496.0,61291.0,470.745,470.745,469.9674,470.3657,61291.0
2021-04-19 09:30:00,494.8,495.45,493.82,493.82,54147.0,469.2277,469.8441,468.2983,468.2983,54147.0
2021-04-19 09:35:00,493.86,495.29,493.62,495.29,19035.0,468.3363,469.6924,468.1087,469.6924,19035.0
2021-04-19 09:40:00,495.2,496.19,495.06,495.69,11216.0,469.607,470.5458,469.4743,470.0717,11216.0
2021-04-19 09:45:00,495.63,496.23,495.04,496.12,13478.0,470.0148,470.5838,469.4553,470.4795,13478.0
2021-04-19 09:50:00,496.1,496.1,494.83,494.83,9946.0,470.4605,470.4605,469.2561,469.2561,9946.0
2021-04-19 09:55:00,494.65,494.76,493.92,494.1,13379.0,469.0854,469.1898,468.3932,468.5639,13379.0
2021-04-19 10:00:00,493.93,493.95,492.54,492.64,14895.0,468.4027,468.4216,467.0845,467.1793,14895.0
2021-04-19 10:05:00,492.69,492.82,492.14,492.55,20725.0,467.2267,467.35,466.7052,467.094,20725.0
2021-04-19 10:10:00,492.36,493.05,491.92,493.05,9105.0,466.9138,467.5681,466.4965,467.5681,9105.0
2021-04-19 10:15:00,493.22,493.57,493.0,493.38,9612.0,467.7293,468.0613,467.5207,467.8811,9612.0
2021-04-19 10:20:00,493.27,493.75,492.96,493.7,11489.0,467.7768,468.232,467.4828,468.1845,11489.0
2021-04-19 10:25:00,493.67,494.0,493.5,493.85,8325.0,468.1561,468.469,467.9949,468.3268,8325.0
2021-04-19 10:30:00,493.74,493.74,492.84,492.85,9530.0,468.2225,468.2225,467.369,467.3785,9530.0
2021-04-19 10:35:00,492.82,493.07,492.73,492.75,8258.0,467.35,467.5871,467.2647,467.2836,8258.0
2021-04-19 10:40:00,492.73,492.73,491.46,491.46,7050.0,467.2647,467.2647,466.0603,466.0603,7050.0
2021-04-19 10:45:00,491.39,491.39,490.67,491.1,19418.0,465.9939,465.9939,465.3111,465.7189,19418.0
2021-04-19 10:50:00,491.01,492.13,491.01,491.93,4339.0,465.6336,466.6957,465.6336,466.506,4339.0
2021-04-19 10:55:00,491.89,492.05,490.85,491.14,9128.0,466.4681,466.6198,465.4818,465.7568,9128.0
2021-04-19 11:00:00,490.98,491.51,490.69,490.69,8838.0,465.6051,466.1077,465.3301,465.3301,8838.0
2021-04-19 11:05:00,490.41,490.65,490.3,490.54,5224.0,465.0646,465.2922,464.9603,465.1879,5224.0
2021-04-19 11:10:00,490.33,490.77,490.26,490.77,4881.0,464.9887,465.406,464.9223,465.406,4881.0
2021-04-19 11:15:00,491.29,491.68,491.15,491.68,16053.0,465.8991,466.2689,465.7663,466.2689,16053.0
2021-04-19 11:20:00,491.79,491.82,491.31,491.32,11334.0,466.3733,466.4017,465.9181,465.9275,11334.0
2021-04-19 11:25:00,491.28,491.86,491.1,491.85,4609.0,465.8896,466.4396,465.7189,466.4301,4609.0
2021-04-19 11:30:00,491.85,492.23,491.67,492.1,16281.0,466.4301,466.7905,466.2595,466.6672,16281.0
2021-04-19 11:35:00,492.24,492.24,491.92,491.92,4515.0,466.8,466.8,466.4965,466.4965,4515.0
2021-04-19 11:40:00,492.05,492.05,491.15,491.17,3388.0,466.6198,466.6198,465.7663,465.7853,3388.0
2021-04-19 11:45:00,491.0,491.54,490.97,491.5,8738.0,465.6241,466.1362,465.5956,466.0982,8738.0
2021-04-19 11:50:00,491.62,492.43,491.61,492.3,7436.0,466.212,466.9802,466.2026,466.8569,7436.0
2021-04-19 11:55:00,492.13,492.25,491.76,491.76,3290.0,466.6957,466.8095,466.3448,466.3448,3290.0
2021-04-19 12:00:00,491.84,492.11,491.57,491.58,6203.0,466.4207,466.6767,466.1646,466.1741,6203.0
2021-04-19 12:05:00,491.37,492.31,491.33,492.27,1878.0,465.975,466.8664,465.937,466.8284,1878.0
2021-04-19 12:10:00,492.52,492.62,492.28,492.33,5941.0,467.0655,467.1604,466.8379,466.8853,5941.0
2021-04-19 12:15:00,492.31,492.63,492.3,492.45,11635.0,466.8664,467.1698,466.8569,466.9991,11635.0
2021-04-19 12:20:00,492.43,492.77,492.36,492.64,7307.0,466.9802,467.3026,466.9138,467.1793,7307.0
2021-04-19 12:25:00,492.4,492.4,491.64,491.86,3630.0,466.9517,466.9517,466.231,466.4396,3630.0
2021-04-19 12:30:00,491.93,491.93,491.38,491.49,12281.0,466.506,466.506,465.9844,466.0888,12281.0
2021-04-19 12:35:00,491.65,492.01,491.65,491.77,4014.0,466.2405,466.5819,466.2405,466.3543,4014.0
2021-04-19 12:40:00,491.63,491.63,491.18,491.18,1638.0,466.2215,466.2215,465.7948,465.7948,1638.0
2021-04-19 12:45:00,490.93,491.31,490.87,491.25,2998.0,465.5577,465.9181,465.5008,465.8612,2998.0
2021-04-19 12:50:00,491.1,491.66,491.1,491.53,1750.0,465.7189,466.25,465.7189,466.1267,1750.0
2021-04-19 12:55:00,491.35,491.38,491.24,491.31,519.0,465.956,465.9844,465.8517,465.9181,519.0
2021-04-19 13:00:00,491.26,491.72,491.24,491.72,2130.0,465.8706,466.3069,465.8517,466.3069,2130.0
2021-04-19 13:05:00,491.92,492.03,491.72,491.72,1145.0,466.4965,466.6008,466.3069,466.3069,1145.0
2021-04-19 13:10:00,491.62,492.05,491.62,492.04,1529.0,466.212,466.6198,466.212,466.6103,1529.0
2021-04-19 13:15:00,492.19,492.31,491.96,491.96,9244.0,466.7526,466.8664,466.5345,466.5345,9244.0
2021-04-19 13:20:00,492.25,492.32,491.92,492.0,7941.0,466.8095,466.8759,466.4965,466.5724,7941.0
2021-04-19 13:25:00,491.94,491.94,491.66,491.79,1537.0,466.5155,466.5155,466.25,466.3733,1537.0
2021-04-19 13:30:00,491.79,491.79,491.45,491.6,2260.0,466.3733,466.3733,466.0508,466.1931,2260.0
2021-04-19 13:35:00,492.1,492.12,492.09,492.09,633.0,466.6672,466.6862,466.6577,466.6577,633.0
2021-04-19 13:40:00,492.09,492.09,491.72,491.76,1022.0,466.6577,466.6577,466.3069,466.3448,1022.0
2021-04-19 13:45:00,491.67,491.93,491.52,491.71,1689.0,466.2595,466.506,466.1172,466.2974,1689.0
2021-04-19 13:50:00,491.79,491.86,491.59,491.82,5222.0,466.3733,466.4396,466.1836,466.4017,5222.0
2021-04-19 13:55:00,491.86,492.12,491.72,492.0,5356.0,466.4396,466.6862,466.3069,466.5724,5356.0
2021-04-19 14:00:00,491.87,492.1,491.82,492.09,3199.0,466.4491,466.6672,466.4017,466.6577,3199.0
2021-04-19 14:05:00,492.2,492.2,491.81,491.81,1252.0,466.7621,466.7621,466.3922,466.3922,1252.0
2021-04-19 14:10:00,491.9,492.09,491.8,492.06,13437.0,466.4776,466.6577,466.3827,466.6293,13437.0
2021-04-19 14:15:00,492.09,492.24,492.01,492.19,6500.0,466.6577,466.8,466.5819,466.7526,6500.0
2021-04-19 14:20:00,492.28,492.36,492.04,492.31,13175.0,466.8379,466.9138,466.6103,466.8664,13175.0
2021-04-19 14:25:00,492.44,492.44,492.21,492.29,2762.0,466.9897,466.9897,466.7715,466.8474,2762.0
2021-04-19 14:30:00,492.25,492.32,492.02,492.2,1612.0,466.8095,466.8759,466.5914,466.7621,1612.0
2021-04-19 14:35:00,492.05,492.05,491.43,491.62,2125.0,466.6198,466.6198,466.0319,466.212,2125.0
2021-04-19 14:40:00,491.63,492.13,491.54,491.95,8528.0,466.2215,466.6957,466.1362,466.525,8528.0
2021-04-19 14:45:00,492.18,492.6,492.17,492.47,10059.0,466.7431,467.1414,466.7336,467.0181,10059.0
2021-04-19 14:50:00,492.49,492.56,492.36,492.56,6010.0,467.0371,467.1035,466.9138,467.1035,6010.0
2021-04-19 14:55:00,492.79,492.79,492.56,492.66,8303.0,467.3216,467.3216,467.1035,467.1983,8303.0
2021-04-19 15:00:00,492.7,492.76,492.5,492.65,1390.0,467.2362,467.2931,467.0466,467.1888,1390.0
2021-04-19 15:05:00,492.84,493.05,492.69,492.87,3362.0,467.369,467.5681,467.2267,467.3974,3362.0
2021-04-19 15:10:00,492.94,493.08,492.45,492.45,909.0,467.4638,467.5966,466.9991,466.9991,909.0
2021-04-19 15:15:00,492.42,492.66,492.21,492.22,5243.0,466.9707,467.1983,466.7715,466.781,5243.0
2021-04-19 15:20:00,492.2,492.29,491.91,491.97,4751.0,466.7621,466.8474,466.487,466.5439,4751.0
2021-04-19 15:25:00,492.21,492.35,492.16,492.34,3925.0,466.7715,466.9043,466.7241,466.8948,3925.0
2021-04-19 15:30:00,492.28,492.54,492.19,492.44,8706.0,466.8379,467.0845,466.7526,466.9897,8706.0
2021-04-19 15:35:00,492.41,492.56,492.28,492.28,3809.0,466.9612,467.1035,466.8379,466.8379,3809.0
2021-04-19 15:40:00,492.29,492.61,492.29,492.54,9300.0,466.8474,467.1509,466.8474,467.0845,9300.0
2021-04-19 15:45:00,492.46,492.55,491.88,491.93,7959.0,467.0086,467.094,466.4586,466.506,7959.0
2021-04-19 15:50:00,491.83,492.18,491.68,492.18,22750.0,466.4112,466.7431,466.2689,466.7431,22750.0
2021-04-19 15:55:00,492.19,493.26,492.18,493.21,109258.0,466.7526,467.7673,466.7431,467.7199,109258.0
2021-04-20 09:30:00,491.36,492.61,491.28,492.2,17807.0,465.9655,467.1509,465.8896,466.7621,17807.0
2021-04-20 09:35:00,492.56,492.76,491.9,492.51,17488.0,467.1035,467.2931,466.4776,467.056,17488.0
2021-04-20 09:40:00,491.82,492.29,491.63,492.29,6090.0,466.4017,466.8474,466.2215,466.8474,6090.0
2021-04-20 09:45:00,492.21,492.43,491.6,491.99,8071.0,466.7715,466.9802,466.1931,466.5629,8071.0
2021-04-20 09:50:00,492.1,492.36,491.08,491.08,12474.0,466.6672,466.9138,465.6999,465.6999,12474.0
2021-04-20 09:55:00,491.35,491.41,490.86,490.96,4482.0,465.956,466.0129,465.4913,465.5861,4482.0
2021-04-20 10:00:00,491.01,491.44,490.6,490.66,4025.0,465.6336,466.0413,465.2448,465.3017,4025.0
2021-04-20 10:05:00,490.63,491.31,490.58,491.16,6114.0,465.2732,465.9181,465.2258,465.7758,6114.0
2021-04-20 10:10:00,490.79,491.23,490.79,490.93,8017.0,465.4249,465.8422,465.4249,465.5577,8017.0
2021-04-20 10:15:00,490.86,491.07,490.85,491.01,4538.0,465.4913,465.6905,465.4818,465.6336,4538.0
2021-04-20 10:20:00,491.02,491.02,490.51,490.51,7512.0,465.643,465.643,465.1594,465.1594,7512.0
2021-04-20 10:25:00,490.69,490.78,490.07,490.09,9564.0,465.3301,465.4154,464.7421,464.7611,9564.0
2021-04-20 10:30:00,490.03,490.03,488.87,488.98,14749.0,464.7042,464.7042,463.6042,463.7085,14749.0
2021-04-20 10:35:00,488.96,489.01,488.22,488.32,16127.0,463.6895,463.7369,462.9878,463.0826,16127.0
2021-04-20 10:40:00,488.23,488.25,487.04,487.23,15074.0,462.9972,463.0162,461.8687,462.0489,15074.0
2021-04-20 10:45:00,487.11,487.11,486.11,486.18,18713.0,461.9351,461.9351,460.9868,461.0532,18713.0
2021-04-20 10:50:00,485.89,485.92,484.74,484.74,16725.0,460.7782,460.8066,459.6876,459.6876,16725.0
2021-04-20 10:55:00,484.85,486.06,484.83,486.0,19263.0,459.7919,460.9394,459.773,460.8825,19263.0
2021-04-20 11:00:00,485.76,485.95,485.44,485.91,1795.0,460.6549,460.8351,460.3514,460.7971,1795.0
2021-04-20 11:05:00,486.11,486.18,485.41,485.42,5130.0,460.9868,461.0532,460.323,460.3325,5130.0
2021-04-20 11:10:00,485.93,485.93,485.31,485.31,10298.0,460.8161,460.8161,460.2282,460.2282,10298.0
2021-04-20 11:15:00,485.32,485.32,484.4,484.66,8137.0,460.2376,460.2376,459.3652,459.6117,8137.0
2021-04-20 11:20:00,484.92,484.99,483.97,484.23,8453.0,459.8583,459.9247,458.9574,459.204,8453.0
2021-04-20 11:25:00,484.09,484.65,484.09,484.4,7379.0,459.0712,459.6023,459.0712,459.3652,7379.0
2021-04-20 11:30:00,484.54,484.81,484.12,484.58,12897.0,459.4979,459.754,459.0997,459.5359,12897.0
2021-04-20 11:35:00,484.52,484.52,483.23,483.83,6988.0,459.479,459.479,458.2556,458.8246,6988.0
2021-04-20 11:40:00,483.99,484.49,483.84,484.07,5686.0,458.9764,459.4505,458.8341,459.0522,5686.0
2021-04-20 11:45:00,484.22,484.63,484.07,484.53,6424.0,459.1945,459.5833,459.0522,459.4885,6424.0
2021-04-20 11:50:00,484.57,484.99,484.17,484.99,6528.0,459.5264,459.9247,459.1471,459.9247,6528.0
2021-04-20 11:55:00,484.97,485.26,484.88,485.06,8066.0,459.9057,460.1807,459.8204,459.9911,8066.0
2021-04-20 12:00:00,485.18,485.18,484.88,484.98,800.0,460.1049,460.1049,459.8204,459.9152,800.0
2021-04-20 12:05:00,485.06,485.19,484.7,484.7,1035.0,459.9911,460.1144,459.6497,459.6497,1035.0
2021-04-20 12:10:00,485.04,485.35,485.01,485.3,1300.0,459.9721,460.2661,459.9437,460.2187,1300.0
2021-04-20 12:15:00,485.72,485.83,485.69,485.75,2648.0,460.617,460.7213,460.5885,460.6454,2648.0
2021-04-20 12:20:00,485.66,485.74,485.58,485.66,2510.0,460.5601,460.6359,460.4842,460.5601,2510.0
2021-04-20 12:25:00,485.8,485.95,485.29,485.29,2600.0,460.6928,460.8351,460.2092,460.2092,2600.0
2021-04-20 12:30:00,485.29,485.61,485.28,485.47,4400.0,460.2092,460.5126,460.1997,460.3799,4400.0
2021-04-20 12:35:00,485.42,485.42,485.17,485.36,600.0,460.3325,460.3325,460.0954,460.2756,600.0
2021-04-20 12:40:00,484.92,484.92,484.54,484.56,1962.0,459.8583,459.8583,459.4979,459.5169,1962.0
2021-04-20 12:45:00,484.44,484.49,484.26,484.44,3312.0,459.4031,459.4505,459.2324,459.4031,3312.0
2021-04-20 12:50:00,484.4,484.4,484.14,484.14,600.0,459.3652,459.3652,459.1186,459.1186,600.0
2021-04-20 12:55:00,483.99,484.87,483.99,484.87,6288.0,458.9764,459.8109,458.9764,459.8109,6288.0
2021-04-20 13:00:00,484.81,484.81,484.27,484.27,2628.0,459.754,459.754,459.2419,459.2419,2628.0
2021-04-20 13:05:00,484.29,484.36,484.03,484.03,3787.0,459.2609,459.3272,459.0143,459.0143,3787.0
2021-04-20 13:10:00,484.04,484.5,483.94,484.5,7049.0,459.0238,459.46,458.929,459.46,7049.0
2021-04-20 13:15:00,484.31,485.03,484.31,485.03,4289.0,459.2798,459.9626,459.2798,459.9626,4289.0
2021-04-20 13:20:00,485.12,485.12,484.02,484.02,3362.0,460.048,460.048,459.0048,459.0048,3362.0
2021-04-20 13:25:00,484.01,484.01,483.79,483.89,2368.0,458.9953,458.9953,458.7867,458.8815,2368.0
2021-04-20 13:30:00,483.96,483.96,483.6,483.79,3528.0,458.9479,458.9479,458.6065,458.7867,3528.0
2021-04-20 13:35:00,483.35,483.58,483.35,483.58,1100.0,458.3694,458.5876,458.3694,458.5876,1100.0
2021-04-20 13:40:00,483.49,483.61,483.35,483.36,3815.0,458.5022,458.616,458.3694,458.3789,3815.0
2021-04-20 13:45:00,483.38,483.89,483.27,483.68,3039.0,458.3979,458.8815,458.2936,458.6824,3039.0
2021-04-20 13:50:00,483.61,483.91,483.6,483.84,13740.0,458.616,458.9005,458.6065,458.8341,13740.0
2021-04-20 13:55:00,483.9,484.16,483.68,484.16,600.0,458.891,459.1376,458.6824,459.1376,600.0
2021-04-20 14:00:00,484.16,484.24,483.97,484.24,4740.0,459.1376,459.2135,458.9574,459.2135,4740.0
2021-04-20 14:05:00,484.08,484.45,484.08,484.42,1597.0,459.0617,459.4126,459.0617,459.3841,1597.0
2021-04-20 14:10:00,484.53,484.66,484.41,484.55,700.0,459.4885,459.6117,459.3747,459.5074,700.0
2021-04-20 14:15:00,484.47,484.65,484.27,484.43,2649.0,459.4316,459.6023,459.2419,459.3936,2649.0
2021-04-20 14:20:00,484.44,484.71,484.35,484.4,2100.0,459.4031,459.6592,459.3178,459.3652,2100.0
2021-04-20 14:25:00,484.34,484.34,483.82,483.82,2771.0,459.3083,459.3083,458.8152,458.8152,2771.0
2021-04-20 14:30:00,483.53,483.65,483.46,483.46,609.0,458.5401,458.6539,458.4738,458.4738,609.0
2021-04-20 14:35:00,483.36,483.53,483.36,483.49,2730.0,458.3789,458.5401,458.3789,458.5022,2730.0
2021-04-20 14:40:00,483.5,483.65,483.26,483.65,1000.0,458.5117,458.6539,458.2841,458.6539,1000.0
2021-04-20 14:45:00,483.69,483.84,483.53,483.66,760.0,458.6919,458.8341,458.5401,458.6634,760.0
2021-04-20 14:50:00,483.75,483.91,483.63,483.63,3548.0,458.7488,458.9005,458.635,458.635,3548.0
2021-04-20 14:55:00,483.27,483.45,482.98,483.06,2420.0,458.2936,458.4643,458.0186,458.0944,2420.0
2021-04-20 15:00:00,483.5,483.82,483.14,483.82,2144.0,458.5117,458.8152,458.1703,458.8152,2144.0
2021-04-20 15:05:00,483.94,484.25,483.71,484.22,21455.0,458.929,459.2229,458.7108,459.1945,21455.0
2021-04-20 15:10:00,484.17,484.5,484.11,484.41,3586.0,459.1471,459.46,459.0902,459.3747,3586.0
2021-04-20 15:15:00,484.63,484.72,484.32,484.36,3300.0,459.5833,459.6686,459.2893,459.3272,3300.0
2021-04-20 15:20:00,484.33,484.51,484.33,484.39,2198.0,459.2988,459.4695,459.2988,459.3557,2198.0
2021-04-20 15:25:00,484.49,484.74,484.3,484.7,6497.0,459.4505,459.6876,459.2703,459.6497,6497.0
2021-04-20 15:30:00,484.58,485.22,484.35,485.2,4052.0,459.5359,460.1428,459.3178,460.1238,4052.0
2021-04-20 15:35:00,485.31,485.58,485.12,485.44,8157.0,460.2282,460.4842,460.048,460.3514,8157.0
2021-04-20 15:40:00,485.5,486.16,485.5,486.08,11981.0,460.4083,461.0342,460.4083,460.9584,11981.0
2021-04-20 15:45:00,486.03,486.33,485.96,486.14,10429.0,460.9109,461.1954,460.8446,461.0153,10429.0
2021-04-20 15:50:00,486.15,486.55,485.98,486.46,7830.0,461.0247,461.4041,460.8635,461.3187,7830.0
2021-04-20 15:55:00,486.53,486.55,485.7,485.94,32496.0,461.3851,461.4041,460.598,460.8256,32496.0
2021-04-21 09:30:00,485.58,486.04,484.11,485.48,19087.0,460.4842,460.9204,459.0902,460.3894,19087.0
2021-04-21 09:35:00,485.61,486.76,485.46,486.73,3900.0,460.5126,461.6032,460.3704,461.5748,3900.0
2021-04-21 09:40:00,486.93,487.99,486.88,487.95,10731.0,461.7644,462.7696,461.717,462.7317,10731.0
2021-04-21 09:45:00,487.96,489.4,487.95,489.4,5546.0,462.7412,464.1068,462.7317,464.1068,5546.0
2021-04-21 09:50:00,489.48,489.7,489.19,489.47,13455.0,464.1826,464.3913,463.9076,464.1732,13455.0
2021-04-21 09:55:00,489.48,489.61,488.67,489.44,5135.0,464.1826,464.3059,463.4145,464.1447,5135.0
2021-04-21 10:00:00,489.51,490.59,489.51,489.79,18462.0,464.2111,465.2353,464.2111,464.4766,18462.0
2021-04-21 10:05:00,490.03,490.72,490.03,490.5,18666.0,464.7042,465.3586,464.7042,465.1499,18666.0
2021-04-21 10:10:00,490.54,490.97,489.99,490.82,17517.0,465.1879,465.5956,464.6663,465.4534,17517.0
2021-04-21 10:15:00,490.84,491.0,490.07,490.68,19445.0,465.4723,465.6241,464.7421,465.3206,19445.0
2021-04-21 10:20:00,491.1,491.53,490.77,491.52,13762.0,465.7189,466.1267,465.406,466.1172,13762.0
2021-04-21 10:25:00,491.53,491.53,490.89,491.11,11054.0,466.1267,466.1267,465.5198,465.7284,11054.0
2021-04-21 10:30:00,491.2,491.33,490.53,490.95,8879.0,465.8137,465.937,465.1784,465.5767,8879.0
2021-04-21 10:35:00,491.43,491.51,491.18,491.46,1445.0,466.0319,466.1077,465.7948,466.0603,1445.0
2021-04-21 10:40:00,491.6,492.47,491.57,492.41,5670.0,466.1931,467.0181,466.1646,466.9612,5670.0
2021-04-21 10:45:00,492.62,492.69,492.2,492.21,12648.0,467.1604,467.2267,466.7621,466.7715,12648.0
2021-04-21 10:50:00,492.28,492.46,492.03,492.12,3468.0,466.8379,467.0086,466.6008,466.6862,3468.0
2021-04-21 10:55:00,492.18,492.28,491.9,491.9,15234.0,466.7431,466.8379,466.4776,466.4776,15234.0
2021-04-21 11:00:00,492.06,492.68,491.76,492.53,8519.0,466.6293,467.2173,466.3448,467.075,8519.0
2021-04-21 11:05:00,492.56,492.57,491.51,491.51,31222.0,467.1035,467.1129,466.1077,466.1077,31222.0
2021-04-21 11:10:00,491.61,491.72,491.22,491.51,4942.0,466.2026,466.3069,465.8327,466.1077,4942.0
2021-04-21 11:15:00,491.54,491.72,491.28,491.4,11202.0,466.1362,466.3069,465.8896,466.0034,11202.0
2021-04-21 11:20:00,491.41,491.41,490.65,490.65,2197.0,466.0129,466.0129,465.2922,465.2922,2197.0
2021-04-21 11:25:00,490.58,490.81,490.13,490.33,4664.0,465.2258,465.4439,464.799,464.9887,4664.0
2021-04-21 11:30:00,490.31,490.83,490.3,490.64,2328.0,464.9697,465.4629,464.9603,465.2827,2328.0
2021-04-21 11:35:00,490.54,490.63,490.27,490.63,8661.0,465.1879,465.2732,464.9318,465.2732,8661.0
2021-04-21 11:40:00,490.71,491.08,490.71,491.08,2605.0,465.3491,465.6999,465.3491,465.6999,2605.0
2021-04-21 11:45:00,491.41,491.54,491.39,491.54,5497.0,466.0129,466.1362,465.9939,466.1362,5497.0
2021-04-21 11:50:00,491.54,491.68,491.5,491.6,7220.0,466.1362,466.2689,466.0982,466.1931,7220.0
2021-04-21 11:55:00,491.7,492.0,491.69,492.0,2049.0,466.2879,466.5724,466.2784,466.5724,2049.0
2021-04-21 12:00:00,491.97,491.99,491.88,491.88,8067.0,466.5439,466.5629,466.4586,466.4586,8067.0
2021-04-21 12:05:00,492.03,492.1,491.88,492.03,781.0,466.6008,466.6672,466.4586,466.6008,781.0
2021-04-21 12:10:00,492.07,492.09,491.99,492.0,9809.0,466.6388,466.6577,466.5629,466.5724,9809.0
2021-04-21 12:15:00,492.03,492.1,491.82,492.01,4376.0,466.6008,466.6672,466.4017,466.5819,4376.0
2021-04-21 12:20:00,492.04,492.26,491.91,492.26,1533.0,466.6103,466.819,466.487,466.819,1533.0
2021-04-21 12:25:00,492.2,492.27,492.2,492.27,832.0,466.7621,466.8284,466.7621,466.8284,832.0
2021-04-21 12:30:00,492.2,492.21,492.2,492.2,115.0,466.7621,466.7715,466.7621,466.7621,115.0
2021-04-21 12:35:00,492.27,492.79,492.27,492.79,1625.0,466.8284,467.3216,466.8284,467.3216,1625.0
2021-04-21 12:40:00,492.71,492.79,492.7,492.7,1634.0,467.2457,467.3216,467.2362,467.2362,1634.0
2021-04-21 12:45:00,492.52,492.52,492.41,492.41,3892.0,467.0655,467.0655,466.9612,466.9612,3892.0
2021-04-21 12:50:00,492.46,492.46,492.42,492.42,1650.0,467.0086,467.0086,466.9707,466.9707,1650.0
2021-04-21 12:55:00,492.09,492.32,492.09,492.31,1100.0,466.6577,466.8759,466.6577,466.8664,1100.0
2021-04-21 13:00:00,492.37,492.51,492.35,492.35,300.0,466.9233,467.056,466.9043,466.9043,300.0
2021-04-21 13:05:00,492.31,492.68,492.3,492.68,3506.0,466.8664,467.2173,466.8569,467.2173,3506.0
2021-04-21 13:10:00,492.66,492.82,492.53,492.72,3167.0,467.1983,467.35,467.075,467.2552,3167.0
2021-04-21 13:15:00,492.5,492.5,492.44,492.44,503.0,467.0466,467.0466,466.9897,466.9897,503.0
2021-04-21 13:20:00,492.94,492.94,492.72,492.72,4200.0,467.4638,467.4638,467.2552,467.2552,4200.0
2021-04-21 13:25:00,492.54,492.67,492.4,492.4,4300.0,467.0845,467.2078,466.9517,466.9517,4300.0
2021-04-21 13:30:00,492.52,492.65,492.51,492.65,764.0,467.0655,467.1888,467.056,467.1888,764.0
2021-04-21 13:35:00,492.68,492.93,492.59,492.7,7209.0,467.2173,467.4543,467.1319,467.2362,7209.0
2021-04-21 13:40:00,492.91,493.12,492.91,493.02,4069.0,467.4354,467.6345,467.4354,467.5397,4069.0
2021-04-21 13:45:00,493.0,493.3,493.0,493.3,1940.0,467.5207,467.8052,467.5207,467.8052,1940.0
2021-04-21 13:50:00,493.33,493.78,493.33,493.71,1428.0,467.8337,468.2604,467.8337,468.194,1428.0
2021-04-21 13:55:00,493.71,493.71,493.62,493.63,1214.0,468.194,468.194,468.1087,468.1182,1214.0
2021-04-21 14:00:00,493.88,493.9,493.72,493.79,8202.0,468.3552,468.3742,468.2035,468.2699,8202.0
2021-04-21 14:05:00,494.01,494.01,493.48,493.56,4887.0,468.4785,468.4785,467.9759,468.0518,4887.0
2021-04-21 14:10:00,493.49,493.66,493.3,493.62,6178.0,467.9854,468.1466,467.8052,468.1087,6178.0
2021-04-21 14:15:00,493.55,493.75,493.52,493.59,2436.0,468.0423,468.232,468.0138,468.0802,2436.0
2021-04-21 14:20:00,493.65,493.73,493.65,493.73,200.0,468.1371,468.213,468.1371,468.213,200.0
2021-04-21 14:25:00,493.86,493.94,493.6,493.62,1499.0,468.3363,468.4121,468.0897,468.1087,1499.0
2021-04-21 14:30:00,493.73,493.81,493.69,493.74,2093.0,468.213,468.2889,468.1751,468.2225,2093.0
2021-04-21 14:35:00,493.8,493.82,493.73,493.73,3818.0,468.2794,468.2983,468.213,468.213,3818.0
2021-04-21 14:40:00,493.82,493.91,493.74,493.82,2617.0,468.2983,468.3837,468.2225,468.2983,2617.0
2021-04-21 14:45:00,493.75,493.75,493.14,493.31,8151.0,468.232,468.232,467.6535,467.8147,8151.0
2021-04-21 14:50:00,493.13,493.55,493.12,493.55,4604.0,467.644,468.0423,467.6345,468.0423,4604.0
2021-04-21 14:55:00,493.48,493.7,493.48,493.58,2000.0,467.9759,468.1845,467.9759,468.0707,2000.0
2021-04-21 15:00:00,493.6,493.92,493.59,493.88,6131.0,468.0897,468.3932,468.0802,468.3552,6131.0
2021-04-21 15:05:00,493.81,493.95,493.81,493.94,693.0,468.2889,468.4216,468.2889,468.4121,693.0
2021-04-21 15:10:00,494.05,494.3,494.04,494.12,4017.0,468.5164,468.7535,468.507,468.5828,4017.0
2021-04-21 15:15:00,494.14,494.19,493.92,494.0,2813.0,468.6018,468.6492,468.3932,468.469,2813.0
2021-04-21 15:20:00,493.98,494.05,493.98,494.05,300.0,468.4501,468.5164,468.4501,468.5164,300.0
2021-04-21 15:25:00,494.03,494.03,493.7,493.71,10970.0,468.4975,468.4975,468.1845,468.194,10970.0
2021-04-21 15:30:00,493.67,494.33,493.67,494.26,9245.0,468.1561,468.782,468.1561,468.7156,9245.0
2021-04-21 15:35:00,494.41,494.47,493.99,493.99,2302.0,468.8578,468.9147,468.4595,468.4595,2302.0
2021-04-21 15:40:00,493.81,493.89,493.7,493.79,12573.0,468.2889,468.3647,468.1845,468.2699,12573.0
2021-04-21 15:45:00,493.94,494.51,493.77,494.42,5300.0,468.4121,468.9527,468.2509,468.8673,5300.0
2021-04-21 15:50:00,494.56,494.63,493.92,494.31,5723.0,469.0001,469.0665,468.3932,468.763,5723.0
2021-04-21 15:55:00,494.24,494.43,493.78,494.42,47655.0,468.6966,468.8768,468.2604,468.8673,47655.0
2021-04-22 09:30:00,495.26,495.67,494.64,494.91,13493.0,469.6639,470.0527,469.076,469.332,13493.0
2021-04-22 09:35:00,494.88,495.15,493.56,493.65,6042.0,469.3036,469.5596,468.0518,468.1371,6042.0
2021-04-22 09:40:00,493.67,494.2,493.57,493.69,4870.0,468.1561,468.6587,468.0613,468.1751,4870.0
2021-04-22 09:45:00,493.59,493.59,492.84,493.45,15109.0,468.0802,468.0802,467.369,467.9475,15109.0
2021-04-22 09:50:00,493.88,493.88,493.15,493.72,3725.0,468.3552,468.3552,467.663,468.2035,3725.0
2021-04-22 09:55:00,493.8,494.72,493.56,494.49,9363.0,468.2794,469.1518,468.0518,468.9337,9363.0
2021-04-22 10:00:00,494.07,494.31,493.26,493.66,6852.0,468.5354,468.763,467.7673,468.1466,6852.0
2021-04-22 10:05:00,493.74,494.27,493.74,494.18,7618.0,468.2225,468.7251,468.2225,468.6397,7618.0
2021-04-22 10:10:00,494.39,494.39,494.09,494.09,300.0,468.8389,468.8389,468.5544,468.5544,300.0
2021-04-22 10:15:00,494.04,494.09,492.91,492.91,2514.0,468.507,468.5544,467.4354,467.4354,2514.0
2021-04-22 10:20:00,493.1,493.38,492.53,493.38,1800.0,467.6155,467.8811,467.075,467.8811,1800.0
2021-04-22 10:25:00,493.54,493.76,493.31,493.31,2417.0,468.0328,468.2414,467.8147,467.8147,2417.0
2021-04-22 10:30:00,493.21,494.57,493.21,494.55,7857.0,467.7199,469.0096,467.7199,468.9906,7857.0
2021-04-22 10:35:00,494.65,494.65,494.28,494.45,3624.0,469.0854,469.0854,468.7346,468.8958,3624.0
2021-04-22 10:40:00,494.71,494.92,494.66,494.66,500.0,469.1423,469.3415,469.0949,469.0949,500.0
2021-04-22 10:45:00,494.85,494.86,494.52,494.66,1735.0,469.2751,469.2846,468.9622,469.0949,1735.0
2021-04-22 10:50:00,494.66,495.09,494.66,495.09,942.0,469.0949,469.5027,469.0949,469.5027,942.0
2021-04-22 10:55:00,495.04,495.05,494.77,494.97,4605.0,469.4553,469.4648,469.1992,469.3889,4605.0
2021-04-22 11:00:00,494.99,495.43,494.98,495.42,4148.0,469.4079,469.8251,469.3984,469.8156,4148.0
2021-04-22 11:05:00,495.31,495.87,495.21,495.87,3677.0,469.7113,470.2424,469.6165,470.2424,3677.0
2021-04-22 11:10:00,495.89,496.27,495.75,496.27,1635.0,470.2614,470.6217,470.1286,470.6217,1635.0
2021-04-22 11:15:00,496.24,496.39,496.24,496.38,1700.0,470.5933,470.7355,470.5933,470.726,1700.0
2021-04-22 11:20:00,496.8,496.81,496.59,496.81,6676.0,471.1243,471.1338,470.9252,471.1338,6676.0
2021-04-22 11:25:00,496.82,496.85,496.59,496.59,15742.0,471.1433,471.1717,470.9252,470.9252,15742.0
2021-04-22 11:30:00,496.37,497.28,496.37,497.28,15426.0,470.7165,471.5795,470.7165,471.5795,15426.0
2021-04-22 11:35:00,497.22,497.37,497.22,497.32,3192.0,471.5226,471.6649,471.5226,471.6174,3192.0
2021-04-22 11:40:00,497.02,497.23,497.0,497.23,18560.0,471.333,471.5321,471.314,471.5321,18560.0
2021-04-22 11:45:00,497.32,497.32,497.24,497.24,700.0,471.6174,471.6174,471.5416,471.5416,700.0
2021-04-22 11:50:00,497.0,497.4,497.0,497.4,4860.0,471.314,471.6933,471.314,471.6933,4860.0
2021-04-22 11:55:00,497.36,497.57,497.36,497.45,10046.0,471.6554,471.8545,471.6554,471.7407,10046.0
2021-04-22 12:00:00,497.52,497.53,497.11,497.11,11557.0,471.8071,471.8166,471.4183,471.4183,11557.0
2021-04-22 12:05:00,497.02,497.08,497.02,497.08,938.0,471.333,471.3899,471.333,471.3899,938.0
2021-04-22 12:10:00,497.12,497.18,497.02,497.17,977.0,471.4278,471.4847,471.333,471.4752,977.0
2021-04-22 12:15:00,497.08,497.21,497.08,497.21,400.0,471.3899,471.5131,471.3899,471.5131,400.0
2021-04-22 12:20:00,497.24,497.29,497.24,497.29,1391.0,471.5416,471.589,471.5416,471.589,1391.0
2021-04-22 12:25:00,497.44,497.56,497.41,497.41,942.0,471.7312,471.845,471.7028,471.7028,942.0
2021-04-22 12:30:00,497.55,497.67,497.54,497.67,221.0,471.8356,471.9494,471.8261,471.9494,221.0
2021-04-22 12:35:00,497.79,497.82,497.68,497.82,836.0,472.0632,472.0916,471.9588,472.0916,836.0
2021-04-22 12:40:00,497.66,497.67,497.66,497.66,230.0,471.9399,471.9494,471.9399,471.9399,230.0
2021-04-22 12:45:00,497.73,497.81,497.59,497.79,4768.0,472.0063,472.0821,471.8735,472.0632,4768.0
2021-04-22 12:50:00,497.79,498.09,497.79,498.09,4450.0,472.0632,472.3477,472.0632,472.3477,4450.0
2021-04-22 12:55:00,498.1,498.4,498.1,498.4,835.0,472.3571,472.6416,472.3571,472.6416,835.0
2021-04-22 13:00:00,498.35,498.35,498.27,498.27,800.0,472.5942,472.5942,472.5184,472.5184,800.0
2021-04-22 13:05:00,498.17,498.21,495.25,495.57,20989.0,472.4235,472.4615,469.6544,469.9579,20989.0
2021-04-22 13:10:00,495.55,495.55,493.76,495.08,15297.0,469.9389,469.9389,468.2414,469.4932,15297.0
2021-04-22 13:15:00,495.21,495.21,493.31,493.32,8844.0,469.6165,469.6165,467.8147,467.8242,8844.0
2021-04-22 13:20:00,493.75,495.3,493.5,494.91,12680.0,468.232,469.7018,467.9949,469.332,12680.0
2021-04-22 13:25:00,494.74,496.29,494.74,496.16,2096.0,469.1708,470.6407,469.1708,470.5174,2096.0
2021-04-22 13:30:00,496.2,496.37,495.52,496.37,3290.0,470.5553,470.7165,469.9105,470.7165,3290.0
2021-04-22 13:35:00,495.79,496.2,495.29,495.64,2953.0,470.1665,470.5553,469.6924,470.0243,2953.0
2021-04-22 13:40:00,495.5,495.5,493.22,493.22,8060.0,469.8915,469.8915,467.7293,467.7293,8060.0
2021-04-22 13:45:00,493.17,494.03,492.62,492.86,24690.0,467.6819,468.4975,467.1604,467.388,24690.0
2021-04-22 13:50:00,492.89,492.89,491.55,491.68,10514.0,467.4164,467.4164,466.1457,466.2689,10514.0
2021-04-22 13:55:00,491.69,492.16,491.38,491.81,6081.0,466.2784,466.7241,465.9844,466.3922,6081.0
2021-04-22 14:00:00,491.67,491.67,490.75,491.06,8350.0,466.2595,466.2595,465.387,465.681,8350.0
2021-04-22 14:05:00,490.59,492.49,490.54,492.49,12617.0,465.2353,467.0371,465.1879,467.0371,12617.0
2021-04-22 14:10:00,492.19,492.64,491.78,492.64,3884.0,466.7526,467.1793,466.3638,467.1793,3884.0
2021-04-22 14:15:00,492.69,492.76,492.4,492.76,1867.0,467.2267,467.2931,466.9517,467.2931,1867.0
2021-04-22 14:20:00,493.0,493.0,492.34,492.79,1884.0,467.5207,467.5207,466.8948,467.3216,1884.0
2021-04-22 14:25:00,492.79,493.93,492.51,493.93,6732.0,467.3216,468.4027,467.056,468.4027,6732.0
2021-04-22 14:30:00,493.78,493.91,493.69,493.89,1700.0,468.2604,468.3837,468.1751,468.3647,1700.0
2021-04-22 14:35:00,493.9,494.15,493.9,494.07,1027.0,468.3742,468.6113,468.3742,468.5354,1027.0
2021-04-22 14:40:00,494.0,494.64,494.0,494.64,1300.0,468.469,469.076,468.469,469.076,1300.0
2021-04-22 14:45:00,494.64,494.68,493.7,493.7,6463.0,469.076,469.1139,468.1845,468.1845,6463.0
2021-04-22 14:50:00,493.89,494.06,493.57,493.57,1822.0,468.3647,468.5259,468.0613,468.0613,1822.0
2021-04-22 14:55:00,493.95,494.44,493.95,494.32,1502.0,468.4216,468.8863,468.4216,468.7725,1502.0
2021-04-22 15:00:00,494.02,494.76,494.02,494.49,4222.0,468.488,469.1898,468.488,468.9337,4222.0
2021-04-22 15:05:00,494.28,494.35,492.52,492.76,24824.0,468.7346,468.8009,467.0655,467.2931,24824.0
2021-04-22 15:10:00,492.77,493.12,492.64,492.84,5022.0,467.3026,467.6345,467.1793,467.369,5022.0
2021-04-22 15:15:00,492.64,492.7,491.95,492.42,8415.0,467.1793,467.2362,466.525,466.9707,8415.0
2021-04-22 15:20:00,492.06,492.54,491.82,491.98,12511.0,466.6293,467.0845,466.4017,466.5534,12511.0
2021-04-22 15:25:00,491.96,492.53,491.96,492.52,3755.0,466.5345,467.075,466.5345,467.0655,3755.0
2021-04-22 15:30:00,492.62,493.38,492.59,492.93,3507.0,467.1604,467.8811,467.1319,467.4543,3507.0
2021-04-22 15:35:00,492.98,493.42,492.72,492.97,6702.0,467.5017,467.919,467.2552,467.4923,6702.0
2021-04-22 15:40:00,492.96,493.24,492.85,493.03,4275.0,467.4828,467.7483,467.3785,467.5492,4275.0
2021-04-22 15:45:00,493.24,493.63,492.41,492.69,10518.0,467.7483,468.1182,466.9612,467.2267,10518.0
2021-04-22 15:50:00,492.66,493.27,492.63,492.88,7362.0,467.1983,467.7768,467.1698,467.4069,7362.0
2021-04-22 15:55:00,492.81,492.9,491.83,491.94,52756.0,467.3405,467.4259,466.4112,466.5155,52756.0
2021-04-23 09:30:00,493.97,494.8,493.41,493.91,19724.0,468.4406,469.2277,467.9095,468.3837,19724.0
2021-04-23 09:35:00,494.08,495.59,494.05,495.13,36264.0,468.5449,469.9769,468.5164,469.5406,36264.0
2021-04-23 09:40:00,494.96,495.49,494.77,495.41,14084.0,469.3794,469.882,469.1992,469.8062,14084.0
2021-04-23 09:45:00,495.37,495.98,494.66,495.98,17428.0,469.7682,470.3467,469.0949,470.3467,17428.0
2021-04-23 09:50:00,496.0,496.66,495.69,496.66,1500.0,470.3657,470.9916,470.0717,470.9916,1500.0
2021-04-23 09:55:00,496.35,496.98,496.27,496.98,13208.0,470.6976,471.295,470.6217,471.295,13208.0
2021-04-23 10:00:00,497.03,497.4,496.8,496.89,4199.0,471.3424,471.6933,471.1243,471.2097,4199.0
2021-04-23 10:05:00,496.92,497.35,496.92,497.33,4212.0,471.2381,471.6459,471.2381,471.6269,4212.0
2021-04-23 10:10:00,497.31,497.34,497.13,497.2,1213.0,471.608,471.6364,471.4373,471.5037,1213.0
2021-04-23 10:15:00,497.27,497.38,496.67,496.84,1900.0,471.57,471.6743,471.001,471.1623,1900.0
2021-04-23 10:20:00,497.16,497.24,496.95,497.08,13168.0,471.4657,471.5416,471.2666,471.3899,13168.0
2021-04-23 10:25:00,497.11,497.67,497.11,497.67,3752.0,471.4183,471.9494,471.4183,471.9494,3752.0
2021-04-23 10:30:00,497.66,498.46,497.57,498.29,7456.0,471.9399,472.6985,471.8545,472.5373,7456.0
2021-04-23 10:35:00,498.23,498.47,498.22,498.26,7590.0,472.4804,472.708,472.4709,472.5089,7590.0
2021-04-23 10:40:00,498.18,498.22,497.8,497.8,3966.0,472.433,472.4709,472.0726,472.0726,3966.0
2021-04-23 10:45:00,497.85,498.14,497.81,497.81,2010.0,472.1201,472.3951,472.0821,472.0821,2010.0
2021-04-23 10:50:00,497.66,498.06,497.64,497.64,2413.0,471.9399,472.3192,471.9209,471.9209,2413.0
2021-04-23 10:55:00,497.9,497.94,497.55,497.9,12847.0,472.1675,472.2054,471.8356,472.1675,12847.0
2021-04-23 11:00:00,498.33,498.83,498.33,498.73,9004.0,472.5752,473.0494,472.5752,472.9546,9004.0
2021-04-23 11:05:00,498.8,498.89,498.15,498.18,8712.0,473.021,473.1063,472.4046,472.433,8712.0
2021-04-23 11:10:00,498.09,498.52,497.81,498.31,11576.0,472.3477,472.7554,472.0821,472.5563,11576.0
2021-04-23 11:15:00,498.43,499.22,498.43,499.16,44932.0,472.6701,473.4193,472.6701,473.3624,44932.0
2021-04-23 11:20:00,499.2,499.34,498.65,498.65,23540.0,473.4003,473.5331,472.8787,472.8787,23540.0
2021-04-23 11:25:00,498.6,498.73,498.44,498.51,2804.0,472.8313,472.9546,472.6796,472.7459,2804.0
2021-04-23 11:30:00,498.58,498.99,498.41,498.81,23829.0,472.8123,473.2011,472.6511,473.0304,23829.0
2021-04-23 11:35:00,498.68,498.83,498.52,498.66,24109.0,472.9072,473.0494,472.7554,472.8882,24109.0
2021-04-23 11:40:00,498.66,498.83,498.55,498.62,11346.0,472.8882,473.0494,472.7839,472.8503,11346.0
2021-04-23 11:45:00,498.64,499.34,498.64,499.22,9312.0,472.8692,473.5331,472.8692,473.4193,9312.0
2021-04-23 11:50:00,499.14,499.37,499.01,499.35,10237.0,473.3434,473.5615,473.2201,473.5425,10237.0
2021-04-23 11:55:00,499.33,499.48,499.32,499.35,17162.0,473.5236,473.6658,473.5141,473.5425,17162.0
2021-04-23 12:00:00,499.42,499.42,499.09,499.1,1356.0,473.6089,473.6089,473.296,473.3055,1356.0
2021-04-23 12:05:00,499.3,499.76,499.23,499.7,6916.0,473.4951,473.9313,473.4287,473.8744,6916.0
2021-04-23 12:10:00,499.79,499.79,499.46,499.5,5984.0,473.9598,473.9598,473.6468,473.6848,5984.0
2021-04-23 12:15:00,499.55,499.76,499.53,499.58,4382.0,473.7322,473.9313,473.7132,473.7606,4382.0
2021-04-23 12:20:00,499.53,499.63,499.53,499.59,1129.0,473.7132,473.8081,473.7132,473.7701,1129.0
2021-04-23 12:25:00,499.37,499.37,499.04,499.1,4717.0,473.5615,473.5615,473.2486,473.3055,4717.0
2021-04-23 12:30:00,499.3,499.3,499.11,499.26,1626.0,473.4951,473.4951,473.3149,473.4572,1626.0
2021-04-23 12:35:00,499.15,499.24,499.13,499.24,4200.0,473.3529,473.4382,473.3339,473.4382,4200.0
2021-04-23 12:40:00,499.36,499.41,499.13,499.13,6626.0,473.552,473.5994,473.3339,473.3339,6626.0
2021-04-23 12:45:00,499.19,499.62,499.11,499.62,1985.0,473.3908,473.7986,473.3149,473.7986,1985.0
2021-04-23 12:50:00,499.78,499.78,499.52,499.52,1828.0,473.9503,473.9503,473.7037,473.7037,1828.0
2021-04-23 12:55:00,499.58,499.68,499.45,499.45,2256.0,473.7606,473.8555,473.6374,473.6374,2256.0
2021-04-23 13:00:00,499.62,499.62,499.4,499.41,1559.0,473.7986,473.7986,473.5899,473.5994,1559.0
2021-04-23 13:05:00,499.56,499.86,499.56,499.83,1688.0,473.7417,474.0262,473.7417,473.9977,1688.0
2021-04-23 13:10:00,499.95,500.0,499.64,499.65,12390.0,474.1115,474.1589,473.8175,473.827,12390.0
2021-04-23 13:15:00,499.56,499.87,499.56,499.8,5093.0,473.7417,474.0357,473.7417,473.9693,5093.0
2021-04-23 13:20:00,499.79,499.87,499.79,499.85,800.0,473.9598,474.0357,473.9598,474.0167,800.0
2021-04-23 13:25:00,499.81,500.14,499.81,500.14,5111.0,473.9788,474.2917,473.9788,474.2917,5111.0
2021-04-23 13:30:00,500.26,500.35,500.21,500.21,3118.0,474.4055,474.4909,474.3581,474.3581,3118.0
2021-04-23 13:35:00,500.11,500.33,500.06,500.17,3171.0,474.2633,474.4719,474.2158,474.3202,3171.0
2021-04-23 13:40:00,500.39,500.57,500.32,500.54,2559.0,474.5288,474.6995,474.4624,474.671,2559.0
2021-04-23 13:45:00,500.54,500.54,500.34,500.34,1984.0,474.671,474.671,474.4814,474.4814,1984.0
2021-04-23 13:50:00,500.32,500.38,500.23,500.28,5459.0,474.4624,474.5193,474.3771,474.4245,5459.0
2021-04-23 13:55:00,500.3,500.4,500.1,500.34,8078.0,474.4434,474.5383,474.2538,474.4814,8078.0
2021-04-23 14:00:00,500.53,500.68,500.52,500.52,4730.0,474.6615,474.8038,474.6521,474.6521,4730.0
2021-04-23 14:05:00,500.52,500.8,500.45,500.65,1100.0,474.6521,474.9176,474.5857,474.7753,1100.0
2021-04-23 14:10:00,500.75,500.75,500.63,500.68,1213.0,474.8702,474.8702,474.7564,474.8038,1213.0
2021-04-23 14:15:00,500.71,500.71,500.24,500.24,1991.0,474.8322,474.8322,474.3865,474.3865,1991.0
2021-04-23 14:20:00,500.32,500.56,500.32,500.46,2087.0,474.4624,474.69,474.4624,474.5952,2087.0
2021-04-23 14:25:00,500.52,500.59,500.38,500.57,6108.0,474.6521,474.7184,474.5193,474.6995,6108.0
2021-04-23 14:30:00,500.57,500.71,500.48,500.71,6169.0,474.6995,474.8322,474.6141,474.8322,6169.0
2021-04-23 14:35:00,500.81,500.93,500.7,500.78,2097.0,474.9271,475.0409,474.8228,474.8986,2097.0
2021-04-23 14:40:00,500.94,501.04,500.87,500.87,1619.0,475.0504,475.1452,474.984,474.984,1619.0
2021-04-23 14:45:00,500.94,500.98,500.76,500.89,3865.0,475.0504,475.0883,474.8797,475.0029,3865.0
2021-04-23 14:50:00,500.97,501.34,500.97,501.24,11209.0,475.0788,475.4297,475.0788,475.3349,11209.0
2021-04-23 14:55:00,501.44,501.52,501.3,501.32,5049.0,475.5245,475.6004,475.3918,475.4107,5049.0
2021-04-23 15:00:00,501.45,501.71,501.25,501.25,14064.0,475.534,475.7806,475.3443,475.3443,14064.0
2021-04-23 15:05:00,501.3,501.66,501.3,501.62,10350.0,475.3918,475.7331,475.3918,475.6952,10350.0
2021-04-23 15:10:00,501.57,501.74,501.55,501.74,5792.0,475.6478,475.809,475.6288,475.809,5792.0
2021-04-23 15:15:00,501.79,501.93,501.67,501.88,3905.0,475.8564,475.9892,475.7426,475.9418,3905.0
2021-04-23 15:20:00,501.95,502.04,501.84,502.02,5006.0,476.0082,476.0935,475.9038,476.0745,5006.0
2021-04-23 15:25:00,502.11,502.15,501.96,502.02,4817.0,476.1599,476.1978,476.0176,476.0745,4817.0
2021-04-23 15:30:00,502.06,502.19,502.03,502.13,3475.0,476.1125,476.2358,476.084,476.1789,3475.0
2021-04-23 15:35:00,502.21,502.28,501.9,501.95,5590.0,476.2547,476.3211,475.9607,476.0082,5590.0
2021-04-23 15:40:00,501.97,501.99,501.55,501.55,3375.0,476.0271,476.0461,475.6288,475.6288,3375.0
2021-04-23 15:45:00,501.4,501.61,501.16,501.31,6719.0,475.4866,475.6857,475.259,475.4012,6719.0
2021-04-23 15:50:00,501.34,501.34,500.84,500.94,18837.0,475.4297,475.4297,474.9555,475.0504,18837.0
2021-04-23 15:55:00,500.89,500.89,500.15,500.37,83560.0,475.0029,475.0029,474.3012,474.5098,83560.0
2021-04-26 09:30:00,502.54,503.92,502.54,503.67,32881.0,476.5677,477.8763,476.5677,477.6393,32881.0
2021-04-26 09:35:00,503.7,504.26,503.61,503.94,20222.0,477.6677,478.1988,477.5824,477.8953,20222.0
2021-04-26 09:40:00,503.64,503.87,503.35,503.7,12669.0,477.6108,477.8289,477.3358,477.6677,12669.0
2021-04-26 09:45:00,503.9,504.16,503.5,503.5,5788.0,477.8574,478.1039,477.4781,477.4781,5788.0
2021-04-26 09:50:00,503.65,503.67,502.18,502.42,10312.0,477.6203,477.6393,476.2263,476.4539,10312.0
2021-04-26 09:55:00,502.64,503.8,502.64,503.71,12725.0,476.6625,477.7625,476.6625,477.6772,12725.0
2021-04-26 10:00:00,503.43,503.84,503.03,503.7,10622.0,477.4117,477.8005,477.0323,477.6677,10622.0
2021-04-26 10:05:00,503.9,504.01,503.73,503.91,7138.0,477.8574,477.9617,477.6962,477.8669,7138.0
2021-04-26 10:10:00,503.88,503.88,503.41,503.73,11370.0,477.8384,477.8384,477.3927,477.6962,11370.0
2021-04-26 10:15:00,503.74,503.74,502.17,502.54,19061.0,477.7056,477.7056,476.2168,476.5677,19061.0
2021-04-26 10:20:00,502.58,503.32,502.08,503.29,21322.0,476.6056,477.3074,476.1314,477.2789,21322.0
2021-04-26 10:25:00,503.38,503.44,502.94,503.04,6926.0,477.3643,477.4212,476.947,477.0418,6926.0
2021-04-26 10:30:00,503.17,503.58,503.14,503.49,12451.0,477.1651,477.5539,477.1367,477.4686,12451.0
2021-04-26 10:35:00,503.65,503.99,503.58,503.74,6865.0,477.6203,477.9427,477.5539,477.7056,6865.0
2021-04-26 10:40:00,503.51,503.51,502.93,503.08,12261.0,477.4875,477.4875,476.9375,477.0798,12261.0
2021-04-26 10:45:00,502.96,502.96,502.45,502.68,8313.0,476.966,476.966,476.4823,476.7004,8313.0
2021-04-26 10:50:00,502.43,503.04,502.38,503.04,9553.0,476.4634,477.0418,476.4159,477.0418,9553.0
2021-04-26 10:55:00,502.9,503.52,502.72,503.47,3317.0,476.9091,477.497,476.7384,477.4496,3317.0
2021-04-26 11:00:00,503.41,503.83,503.33,503.68,5355.0,477.3927,477.791,477.3168,477.6488,5355.0
2021-04-26 11:05:00,503.85,503.86,503.63,503.86,2710.0,477.81,477.8194,477.6013,477.8194,2710.0
2021-04-26 11:10:00,503.71,503.94,503.71,503.89,3347.0,477.6772,477.8953,477.6772,477.8479,3347.0
2021-04-26 11:15:00,503.92,503.98,503.45,503.76,10228.0,477.8763,477.9332,477.4306,477.7246,10228.0
2021-04-26 11:20:00,503.65,503.67,503.48,503.61,2500.0,477.6203,477.6393,477.4591,477.5824,2500.0
2021-04-26 11:25:00,503.66,503.83,503.5,503.77,2920.0,477.6298,477.791,477.4781,477.7341,2920.0
2021-04-26 11:30:00,503.74,504.0,503.67,503.87,5700.0,477.7056,477.9522,477.6393,477.8289,5700.0
2021-04-26 11:35:00,503.8,503.87,503.69,503.71,4298.0,477.7625,477.8289,477.6582,477.6772,4298.0
2021-04-26 11:40:00,503.67,503.73,503.58,503.62,4680.0,477.6393,477.6962,477.5539,477.5919,4680.0
2021-04-26 11:45:00,503.59,503.75,503.14,503.14,3188.0,477.5634,477.7151,477.1367,477.1367,3188.0
2021-04-26 11:50:00,503.29,503.33,503.07,503.22,17479.0,477.2789,477.3168,477.0703,477.2125,17479.0
2021-04-26 11:55:00,503.3,503.66,503.3,503.41,18343.0,477.2884,477.6298,477.2884,477.3927,18343.0
2021-04-26 12:00:00,503.59,503.61,503.23,503.39,11560.0,477.5634,477.5824,477.222,477.3737,11560.0
2021-04-26 12:05:00,503.35,503.35,502.8,502.8,3000.0,477.3358,477.3358,476.8142,476.8142,3000.0
2021-04-26 12:10:00,502.71,503.0,502.69,503.0,9581.0,476.7289,477.0039,476.7099,477.0039,9581.0
2021-04-26 12:15:00,502.96,503.0,502.65,502.97,6893.0,476.966,477.0039,476.672,476.9754,6893.0
2021-04-26 12:20:00,502.99,503.03,502.83,502.83,8238.0,476.9944,477.0323,476.8427,476.8427,8238.0
2021-04-26 12:25:00,502.8,502.81,502.61,502.69,3008.0,476.8142,476.8237,476.6341,476.7099,3008.0
2021-04-26 12:30:00,502.76,502.79,502.56,502.77,967.0,476.7763,476.8047,476.5866,476.7858,967.0
2021-04-26 12:35:00,502.86,502.93,502.78,502.87,9300.0,476.8711,476.9375,476.7953,476.8806,9300.0
2021-04-26 12:40:00,503.06,503.18,503.06,503.18,1912.0,477.0608,477.1746,477.0608,477.1746,1912.0
2021-04-26 12:45:00,503.11,503.14,502.7,502.8,5085.0,477.1082,477.1367,476.7194,476.8142,5085.0
2021-04-26 12:50:00,502.75,502.99,502.74,502.98,3410.0,476.7668,476.9944,476.7573,476.9849,3410.0
2021-04-26 12:55:00,502.98,503.01,502.78,502.84,7231.0,476.9849,477.0134,476.7953,476.8522,7231.0
2021-04-26 13:00:00,502.94,503.08,502.94,503.07,6120.0,476.947,477.0798,476.947,477.0703,6120.0
2021-04-26 13:05:00,503.07,503.33,503.07,503.18,14621.0,477.0703,477.3168,477.0703,477.1746,14621.0
2021-04-26 13:10:00,503.06,503.29,503.06,503.28,4737.0,477.0608,477.2789,477.0608,477.2694,4737.0
2021-04-26 13:15:00,503.3,503.34,503.13,503.3,10774.0,477.2884,477.3263,477.1272,477.2884,10774.0
2021-04-26 13:20:00,503.3,503.35,502.92,503.0,5191.0,477.2884,477.3358,476.928,477.0039,5191.0
2021-04-26 13:25:00,502.96,503.17,502.93,503.0,18199.0,476.966,477.1651,476.9375,477.0039,18199.0
2021-04-26 13:30:00,503.0,503.11,502.76,502.85,10004.0,477.0039,477.1082,476.7763,476.8616,10004.0
2021-04-26 13:35:00,502.86,502.86,502.69,502.74,3437.0,476.8711,476.8711,476.7099,476.7573,3437.0
2021-04-26 13:40:00,502.75,503.04,502.75,502.99,2172.0,476.7668,477.0418,476.7668,476.9944,2172.0
2021-04-26 13:45:00,502.98,503.2,502.95,503.2,2556.0,476.9849,477.1936,476.9565,477.1936,2556.0
2021-04-26 13:50:00,503.23,503.36,503.16,503.29,3925.0,477.222,477.3453,477.1556,477.2789,3925.0
2021-04-26 13:55:00,503.27,503.29,503.07,503.24,5068.0,477.2599,477.2789,477.0703,477.2315,5068.0
2021-04-26 14:00:00,503.27,503.59,503.26,503.56,21854.0,477.2599,477.5634,477.2505,477.535,21854.0
2021-04-26 14:05:00,503.5,503.52,503.35,503.35,5942.0,477.4781,477.497,477.3358,477.3358,5942.0
2021-04-26 14:10:00,503.27,503.32,503.07,503.08,3173.0,477.2599,477.3074,477.0703,477.0798,3173.0
2021-04-26 14:15:00,503.11,503.2,503.02,503.2,4696.0,477.1082,477.1936,477.0229,477.1936,4696.0
2021-04-26 14:20:00,502.96,503.15,502.96,503.15,3396.0,476.966,477.1461,476.966,477.1461,3396.0
2021-04-26 14:25:00,503.15,503.42,503.05,503.42,5074.0,477.1461,477.4022,477.0513,477.4022,5074.0
2021-04-26 14:30:00,503.2,503.3,503.09,503.13,4757.0,477.1936,477.2884,477.0892,477.1272,4757.0
2021-04-26 14:35:00,502.95,503.06,502.78,502.8,8277.0,476.9565,477.0608,476.7953,476.8142,8277.0
2021-04-26 14:40:00,502.87,503.1,502.87,502.96,3127.0,476.8806,477.0987,476.8806,476.966,3127.0
2021-04-26 14:45:00,503.0,503.0,502.77,502.94,8627.0,477.0039,477.0039,476.7858,476.947,8627.0
2021-04-26 14:50:00,503.05,503.27,503.0,503.18,7312.0,477.0513,477.2599,477.0039,477.1746,7312.0
2021-04-26 14:55:00,503.2,503.36,503.14,503.35,9458.0,477.1936,477.3453,477.1367,477.3358,9458.0
2021-04-26 15:00:00,503.35,503.4,502.98,503.32,5987.0,477.3358,477.3832,476.9849,477.3074,5987.0
2021-04-26 15:05:00,503.33,503.56,503.33,503.52,6277.0,477.3168,477.535,477.3168,477.497,6277.0
2021-04-26 15:10:00,503.56,503.6,503.29,503.41,8718.0,477.535,477.5729,477.2789,477.3927,8718.0
2021-04-26 15:15:00,503.29,503.44,503.28,503.43,9050.0,477.2789,477.4212,477.2694,477.4117,9050.0
2021-04-26 15:20:00,503.44,503.63,503.42,503.56,7710.0,477.4212,477.6013,477.4022,477.535,7710.0
2021-04-26 15:25:00,503.55,503.55,501.9,502.06,9460.0,477.5255,477.5255,475.9607,476.1125,9460.0
2021-04-26 15:30:00,501.86,502.44,501.64,502.27,22786.0,475.9228,476.4728,475.7142,476.3116,22786.0
2021-04-26 15:35:00,502.38,503.08,502.38,502.9,33224.0,476.4159,477.0798,476.4159,476.9091,33224.0
2021-04-26 15:40:00,502.93,503.21,502.82,503.08,19746.0,476.9375,477.203,476.8332,477.0798,19746.0
2021-04-26 15:45:00,502.92,503.13,502.51,502.51,10337.0,476.928,477.1272,476.5392,476.5392,10337.0
2021-04-26 15:50:00,502.51,503.01,502.44,502.97,11920.0,476.5392,477.0134,476.4728,476.9754,11920.0
2021-04-26 15:55:00,503.11,503.11,502.19,502.46,76099.0,477.1082,477.1082,476.2358,476.4918,76099.0
2021-04-27 09:30:00,503.44,503.51,502.66,502.68,13640.0,477.4212,477.4875,476.6815,476.7004,13640.0
2021-04-27 09:35:00,502.46,502.85,501.95,501.95,7955.0,476.4918,476.8616,476.0082,476.0082,7955.0
2021-04-27 09:40:00,502.36,502.36,501.51,501.57,10044.0,476.397,476.397,475.5909,475.6478,10044.0
2021-04-27 09:45:00,501.42,501.78,500.85,501.61,10083.0,475.5056,475.8469,474.965,475.6857,10083.0
2021-04-27 09:50:00,501.73,502.96,501.73,502.93,4760.0,475.7995,476.966,475.7995,476.9375,4760.0
2021-04-27 09:55:00,503.07,503.11,502.73,502.73,7788.0,477.0703,477.1082,476.7478,476.7478,7788.0
2021-04-27 10:00:00,502.46,503.07,501.77,503.01,5965.0,476.4918,477.0703,475.8375,477.0134,5965.0
2021-04-27 10:05:00,502.84,502.87,502.53,502.66,3325.0,476.8522,476.8806,476.5582,476.6815,3325.0
2021-04-27 10:10:00,502.44,502.86,502.36,502.67,2800.0,476.4728,476.8711,476.397,476.6909,2800.0
2021-04-27 10:15:00,502.27,502.27,501.76,501.94,700.0,476.3116,476.3116,475.828,475.9987,700.0
2021-04-27 10:20:00,501.95,502.37,501.94,502.35,945.0,476.0082,476.4065,475.9987,476.3875,945.0
2021-04-27 10:25:00,502.41,503.03,502.37,503.02,5689.0,476.4444,477.0323,476.4065,477.0229,5689.0
2021-04-27 10:30:00,503.06,503.27,502.94,503.16,4809.0,477.0608,477.2599,476.947,477.1556,4809.0
2021-04-27 10:35:00,503.39,503.44,502.43,502.87,4214.0,477.3737,477.4212,476.4634,476.8806,4214.0
2021-04-27 10:40:00,502.69,503.39,502.69,503.39,2546.0,476.7099,477.3737,476.7099,477.3737,2546.0
2021-04-27 10:45:00,503.44,503.91,503.4,503.91,1329.0,477.4212,477.8669,477.3832,477.8669,1329.0
2021-04-27 10:50:00,503.69,504.1,503.69,503.96,3398.0,477.6582,478.047,477.6582,477.9143,3398.0
2021-04-27 10:55:00,503.92,504.08,503.92,503.94,1590.0,477.8763,478.0281,477.8763,477.8953,1590.0
2021-04-27 11:00:00,504.05,504.21,503.48,503.63,10428.0,477.9996,478.1514,477.4591,477.6013,10428.0
2021-04-27 11:05:00,503.78,503.97,503.78,503.82,2400.0,477.7436,477.9238,477.7436,477.7815,2400.0
2021-04-27 11:10:00,504.0,504.08,503.86,503.99,31564.0,477.9522,478.0281,477.8194,477.9427,31564.0
2021-04-27 11:15:00,503.98,504.1,503.98,504.1,980.0,477.9332,478.047,477.9332,478.047,980.0
2021-04-27 11:20:00,504.01,504.35,503.96,504.35,7479.0,477.9617,478.2841,477.9143,478.2841,7479.0
2021-04-27 11:25:00,504.41,504.41,504.0,504.07,3456.0,478.341,478.341,477.9522,478.0186,3456.0
2021-04-27 11:30:00,504.09,504.23,503.71,503.72,2653.0,478.0376,478.1703,477.6772,477.6867,2653.0
2021-04-27 11:35:00,503.8,503.8,503.53,503.62,1725.0,477.7625,477.7625,477.5065,477.5919,1725.0
2021-04-27 11:40:00,503.72,503.82,503.64,503.82,1757.0,477.6867,477.7815,477.6108,477.7815,1757.0
2021-04-27 11:45:00,503.9,503.98,503.68,503.68,2837.0,477.8574,477.9332,477.6488,477.6488,2837.0
2021-04-27 11:50:00,503.75,504.06,503.75,504.06,1485.0,477.7151,478.0091,477.7151,478.0091,1485.0
2021-04-27 11:55:00,504.18,504.43,504.17,504.35,2800.0,478.1229,478.36,478.1134,478.2841,2800.0
2021-04-27 12:00:00,504.45,504.56,504.28,504.28,23839.0,478.379,478.4833,478.2177,478.2177,23839.0
2021-04-27 12:05:00,504.29,504.3,504.17,504.29,5242.0,478.2272,478.2367,478.1134,478.2272,5242.0
2021-04-27 12:10:00,504.24,504.4,504.14,504.39,4527.0,478.1798,478.3315,478.085,478.3221,4527.0
2021-04-27 12:15:00,504.44,504.59,504.39,504.43,4163.0,478.3695,478.5117,478.3221,478.36,4163.0
2021-04-27 12:20:00,504.31,504.6,504.26,504.6,9975.0,478.2462,478.5212,478.1988,478.5212,9975.0
2021-04-27 12:25:00,504.54,504.59,504.43,504.54,5793.0,478.4643,478.5117,478.36,478.4643,5793.0
2021-04-27 12:30:00,504.24,504.24,503.93,503.93,4064.0,478.1798,478.1798,477.8858,477.8858,4064.0
2021-04-27 12:35:00,503.85,503.9,503.76,503.9,7644.0,477.81,477.8574,477.7246,477.8574,7644.0
2021-04-27 12:40:00,503.67,503.67,502.8,503.07,3610.0,477.6393,477.6393,476.8142,477.0703,3610.0
2021-04-27 12:45:00,502.86,502.96,502.58,502.78,4621.0,476.8711,476.966,476.6056,476.7953,4621.0
2021-04-27 12:50:00,502.61,502.69,502.28,502.29,2827.0,476.6341,476.7099,476.3211,476.3306,2827.0
2021-04-27 12:55:00,502.35,502.43,502.31,502.39,774.0,476.3875,476.4634,476.3496,476.4254,774.0
2021-04-27 13:00:00,502.13,502.82,502.13,502.78,2200.0,476.1789,476.8332,476.1789,476.7953,2200.0
2021-04-27 13:05:00,502.89,503.02,502.74,503.02,600.0,476.8996,477.0229,476.7573,477.0229,600.0
2021-04-27 13:10:00,503.13,503.24,503.1,503.23,2607.0,477.1272,477.2315,477.0987,477.222,2607.0
2021-04-27 13:15:00,503.1,503.21,502.91,503.21,4379.0,477.0987,477.203,476.9185,477.203,4379.0
2021-04-27 13:20:00,503.39,503.39,503.2,503.2,1353.0,477.3737,477.3737,477.1936,477.1936,1353.0
2021-04-27 13:25:00,503.19,503.25,503.09,503.18,5399.0,477.1841,477.241,477.0892,477.1746,5399.0
2021-04-27 13:30:00,503.09,503.24,503.09,503.09,325.0,477.0892,477.2315,477.0892,477.0892,325.0
2021-04-27 13:35:00,503.19,503.34,503.09,503.34,1362.0,477.1841,477.3263,477.0892,477.3263,1362.0
2021-04-27 13:40:00,503.31,503.61,503.31,503.59,2165.0,477.2979,477.5824,477.2979,477.5634,2165.0
2021-04-27 13:45:00,503.26,503.35,503.09,503.22,1641.0,477.2505,477.3358,477.0892,477.2125,1641.0
2021-04-27 13:50:00,503.19,503.5,503.19,503.44,2350.0,477.1841,477.4781,477.1841,477.4212,2350.0
2021-04-27 13:55:00,503.62,503.66,503.56,503.64,3162.0,477.5919,477.6298,477.535,477.6108,3162.0
2021-04-27 14:00:00,503.61,503.67,503.0,503.0,4710.0,477.5824,477.6393,477.0039,477.0039,4710.0
2021-04-27 14:05:00,502.89,503.04,502.89,502.91,1731.0,476.8996,477.0418,476.8996,476.9185,1731.0
2021-04-27 14:10:00,502.92,503.24,502.92,503.23,800.0,476.928,477.2315,476.928,477.222,800.0
2021-04-27 14:15:00,503.27,503.32,503.11,503.19,2462.0,477.2599,477.3074,477.1082,477.1841,2462.0
2021-04-27 14:20:00,503.1,503.43,503.01,503.43,17596.0,477.0987,477.4117,477.0134,477.4117,17596.0
2021-04-27 14:25:00,503.49,503.49,503.28,503.37,2000.0,477.4686,477.4686,477.2694,477.3548,2000.0
2021-04-27 14:30:00,503.28,503.5,503.23,503.48,788.0,477.2694,477.4781,477.222,477.4591,788.0
2021-04-27 14:35:00,503.36,503.55,503.34,503.54,4728.0,477.3453,477.5255,477.3263,477.516,4728.0
2021-04-27 14:40:00,503.44,503.46,503.38,503.43,3296.0,477.4212,477.4401,477.3643,477.4117,3296.0
2021-04-27 14:45:00,503.32,503.63,503.32,503.62,2385.0,477.3074,477.6013,477.3074,477.5919,2385.0
2021-04-27 14:50:00,503.54,503.54,503.12,503.23,900.0,477.516,477.516,477.1177,477.222,900.0
2021-04-27 14:55:00,503.36,503.36,503.11,503.11,3515.0,477.3453,477.3453,477.1082,477.1082,3515.0
2021-04-27 15:00:00,502.88,503.15,502.7,503.15,729.0,476.8901,477.1461,476.7194,477.1461,729.0
2021-04-27 15:05:00,503.04,503.06,502.57,502.58,6194.0,477.0418,477.0608,476.5961,476.6056,6194.0
2021-04-27 15:10:00,502.7,503.22,502.7,503.22,2870.0,476.7194,477.2125,476.7194,477.2125,2870.0
2021-04-27 15:15:00,503.18,503.26,503.12,503.26,5360.0,477.1746,477.2505,477.1177,477.2505,5360.0
2021-04-27 15:20:00,503.28,503.44,503.25,503.29,1967.0,477.2694,477.4212,477.241,477.2789,1967.0
2021-04-27 15:25:00,503.22,503.26,503.0,503.02,1864.0,477.2125,477.2505,477.0039,477.0229,1864.0
2021-04-27 15:30:00,503.01,503.21,503.01,503.13,2033.0,477.0134,477.203,477.0134,477.1272,2033.0
2021-04-27 15:35:00,503.07,503.52,503.07,503.42,4714.0,477.0703,477.497,477.0703,477.4022,4714.0
2021-04-27 15:40:00,503.47,503.47,503.1,503.31,3347.0,477.4496,477.4496,477.0987,477.2979,3347.0
2021-04-27 15:45:00,503.26,503.4,503.16,503.37,2849.0,477.2505,477.3832,477.1556,477.3548,2849.0
2021-04-27 15:50:00,503.5,503.75,503.36,503.37,7863.0,477.4781,477.7151,477.3453,477.3548,7863.0
2021-04-27 15:55:00,503.42,503.69,503.29,503.44,25053.0,477.4022,477.6582,477.2789,477.4212,25053.0
2021-04-28 09:30:00,502.92,504.23,502.25,502.95,23728.0,476.928,478.1703,476.2927,476.9565,23728.0
2021-04-28 09:35:00,502.87,503.25,502.62,502.78,11340.0,476.8806,477.241,476.6435,476.7953,11340.0
2021-04-28 09:40:00,502.92,503.27,502.76,502.93,10650.0,476.928,477.2599,476.7763,476.9375,10650.0
2021-04-28 09:45:00,502.8,502.8,502.29,502.3,17754.0,476.8142,476.8142,476.3306,476.3401,17754.0
2021-04-28 09:50:00,502.39,502.91,502.38,502.87,13185.0,476.4254,476.9185,476.4159,476.8806,13185.0
2021-04-28 09:55:00,502.69,503.01,502.35,502.69,11110.0,476.7099,477.0134,476.3875,476.7099,11110.0
2021-04-28 10:00:00,502.75,502.89,502.13,502.23,17170.0,476.7668,476.8996,476.1789,476.2737,17170.0
2021-04-28 10:05:00,502.3,502.75,502.3,502.57,6466.0,476.3401,476.7668,476.3401,476.5961,6466.0
2021-04-28 10:10:00,502.58,503.34,502.51,503.22,11891.0,476.6056,477.3263,476.5392,477.2125,11891.0
2021-04-28 10:15:00,502.9,503.11,502.54,502.85,18396.0,476.9091,477.1082,476.5677,476.8616,18396.0
2021-04-28 10:20:00,502.91,503.4,502.89,503.32,3435.0,476.9185,477.3832,476.8996,477.3074,3435.0
2021-04-28 10:25:00,503.19,503.43,503.13,503.38,11003.0,477.1841,477.4117,477.1272,477.3643,11003.0
2021-04-28 10:30:00,503.38,503.58,503.34,503.56,3295.0,477.3643,477.5539,477.3263,477.535,3295.0
2021-04-28 10:35:00,503.26,503.74,503.26,503.74,6857.0,477.2505,477.7056,477.2505,477.7056,6857.0
2021-04-28 10:40:00,503.74,504.27,503.53,504.22,7258.0,477.7056,478.2083,477.5065,478.1608,7258.0
2021-04-28 10:45:00,504.28,504.84,504.22,504.77,11134.0,478.2177,478.7488,478.1608,478.6824,11134.0
2021-04-28 10:50:00,504.81,504.92,504.31,504.62,10498.0,478.7203,478.8247,478.2462,478.5402,10498.0
2021-04-28 10:55:00,504.56,504.79,504.39,504.79,5292.0,478.4833,478.7014,478.3221,478.7014,5292.0
2021-04-28 11:00:00,504.47,504.51,504.12,504.17,13696.0,478.3979,478.4359,478.066,478.1134,13696.0
2021-04-28 11:05:00,504.08,504.43,504.02,504.4,3185.0,478.0281,478.36,477.9712,478.3315,3185.0
2021-04-28 11:10:00,504.28,504.28,504.09,504.09,8089.0,478.2177,478.2177,478.0376,478.0376,8089.0
2021-04-28 11:15:00,503.93,504.05,503.7,503.92,3353.0,477.8858,477.9996,477.6677,477.8763,3353.0
2021-04-28 11:20:00,504.01,504.02,503.79,503.86,10244.0,477.9617,477.9712,477.7531,477.8194,10244.0
2021-04-28 11:25:00,503.98,504.12,503.94,504.12,2625.0,477.9332,478.066,477.8953,478.066,2625.0
2021-04-28 11:30:00,504.2,504.36,504.18,504.27,3075.0,478.1419,478.2936,478.1229,478.2083,3075.0
2021-04-28 11:35:00,504.27,504.28,504.13,504.14,4568.0,478.2083,478.2177,478.0755,478.085,4568.0
2021-04-28 11:40:00,504.08,504.24,504.07,504.12,7828.0,478.0281,478.1798,478.0186,478.066,7828.0
2021-04-28 11:45:00,504.08,504.1,503.75,503.75,2311.0,478.0281,478.047,477.7151,477.7151,2311.0
2021-04-28 11:50:00,503.54,503.64,503.35,503.39,2667.0,477.516,477.6108,477.3358,477.3737,2667.0
2021-04-28 11:55:00,503.47,503.62,503.43,503.57,3184.0,477.4496,477.5919,477.4117,477.5444,3184.0
2021-04-28 12:00:00,503.6,503.63,503.19,503.4,1200.0,477.5729,477.6013,477.1841,477.3832,1200.0
2021-04-28 12:05:00,503.71,503.98,503.71,503.86,2633.0,477.6772,477.9332,477.6772,477.8194,2633.0
2021-04-28 12:10:00,503.76,503.86,503.69,503.78,13861.0,477.7246,477.8194,477.6582,477.7436,13861.0
2021-04-28 12:15:00,503.81,503.82,503.58,503.61,4299.0,477.772,477.7815,477.5539,477.5824,4299.0
2021-04-28 12:20:00,503.64,503.64,503.54,503.63,1197.0,477.6108,477.6108,477.516,477.6013,1197.0
2021-04-28 12:25:00,503.72,503.81,503.66,503.72,6825.0,477.6867,477.772,477.6298,477.6867,6825.0
2021-04-28 12:30:00,503.73,503.73,503.57,503.59,2629.0,477.6962,477.6962,477.5444,477.5634,2629.0
2021-04-28 12:35:00,503.45,503.67,503.45,503.57,3052.0,477.4306,477.6393,477.4306,477.5444,3052.0
2021-04-28 12:40:00,503.43,503.53,503.31,503.36,1798.0,477.4117,477.5065,477.2979,477.3453,1798.0
2021-04-28 12:45:00,503.26,503.49,503.26,503.49,2750.0,477.2505,477.4686,477.2505,477.4686,2750.0
2021-04-28 12:50:00,503.69,503.69,503.33,503.33,1617.0,477.6582,477.6582,477.3168,477.3168,1617.0
2021-04-28 12:55:00,503.32,503.33,503.3,503.33,600.0,477.3074,477.3168,477.2884,477.3168,600.0
2021-04-28 13:00:00,503.24,503.4,503.23,503.29,1038.0,477.2315,477.3832,477.222,477.2789,1038.0
2021-04-28 13:05:00,503.27,503.49,503.27,503.49,329.0,477.2599,477.4686,477.2599,477.4686,329.0
2021-04-28 13:10:00,503.54,503.71,503.54,503.6,1520.0,477.516,477.6772,477.516,477.5729,1520.0
2021-04-28 13:15:00,503.6,503.76,503.6,503.76,500.0,477.5729,477.7246,477.5729,477.7246,500.0
2021-04-28 13:20:00,503.76,503.76,503.68,503.71,786.0,477.7246,477.7246,477.6488,477.6772,786.0
2021-04-28 13:25:00,503.56,503.65,503.54,503.54,1127.0,477.535,477.6203,477.516,477.516,1127.0
2021-04-28 13:30:00,503.57,503.57,503.46,503.46,1499.0,477.5444,477.5444,477.4401,477.4401,1499.0
2021-04-28 13:35:00,503.52,503.59,503.49,503.55,719.0,477.497,477.5634,477.4686,477.5255,719.0
2021-04-28 13:40:00,503.57,503.57,503.5,503.5,211.0,477.5444,477.5444,477.4781,477.4781,211.0
2021-04-28 13:45:00,503.43,503.44,503.39,503.44,719.0,477.4117,477.4212,477.3737,477.4212,719.0
2021-04-28 13:50:00,503.38,503.44,502.96,502.97,15794.0,477.3643,477.4212,476.966,476.9754,15794.0
2021-04-28 13:55:00,503.04,503.04,502.73,502.73,2388.0,477.0418,477.0418,476.7478,476.7478,2388.0
2021-04-28 14:00:00,503.0,504.04,502.78,503.24,13172.0,477.0039,477.9901,476.7953,477.2315,13172.0
2021-04-28 14:05:00,503.1,503.31,503.1,503.31,1880.0,477.0987,477.2979,477.0987,477.2979,1880.0
2021-04-28 14:10:00,503.19,503.54,503.19,503.54,400.0,477.1841,477.516,477.1841,477.516,400.0
2021-04-28 14:15:00,503.69,503.69,503.61,503.61,300.0,477.6582,477.6582,477.5824,477.5824,300.0
2021-04-28 14:20:00,503.56,503.77,503.55,503.77,1249.0,477.535,477.7341,477.5255,477.7341,1249.0
2021-04-28 14:25:00,503.78,503.82,503.49,503.49,1998.0,477.7436,477.7815,477.4686,477.4686,1998.0
2021-04-28 14:30:00,503.54,503.54,503.01,503.38,3790.0,477.516,477.516,477.0134,477.3643,3790.0
2021-04-28 14:35:00,503.5,504.46,503.49,504.35,14165.0,477.4781,478.3884,477.4686,478.2841,14165.0
2021-04-28 14:40:00,504.31,504.35,504.19,504.2,2620.0,478.2462,478.2841,478.1324,478.1419,2620.0
2021-04-28 14:45:00,504.41,504.56,503.71,503.72,7156.0,478.341,478.4833,477.6772,477.6867,7156.0
2021-04-28 14:50:00,503.74,504.0,503.69,504.0,10648.0,477.7056,477.9522,477.6582,477.9522,10648.0
2021-04-28 14:55:00,503.77,504.12,503.7,503.82,3767.0,477.7341,478.066,477.6677,477.7815,3767.0
2021-04-28 15:00:00,504.06,504.1,503.83,503.96,2550.0,478.0091,478.047,477.791,477.9143,2550.0
2021-04-28 15:05:00,503.98,503.99,503.58,503.58,907.0,477.9332,477.9427,477.5539,477.5539,907.0
2021-04-28 15:10:00,503.93,503.93,502.31,503.06,3787.0,477.8858,477.8858,476.3496,477.0608,3787.0
2021-04-28 15:15:00,502.96,503.1,502.79,503.1,5449.0,476.966,477.0987,476.8047,477.0987,5449.0
2021-04-28 15:20:00,502.87,503.14,502.87,502.97,6297.0,476.8806,477.1367,476.8806,476.9754,6297.0
2021-04-28 15:25:00,502.98,503.46,502.94,503.4,3633.0,476.9849,477.4401,476.947,477.3832,3633.0
2021-04-28 15:30:00,503.42,503.44,502.93,503.03,3629.0,477.4022,477.4212,476.9375,477.0323,3629.0
2021-04-28 15:35:00,503.06,503.9,503.06,503.77,7230.0,477.0608,477.8574,477.0608,477.7341,7230.0
2021-04-28 15:40:00,503.76,503.97,503.73,503.86,7024.0,477.7246,477.9238,477.6962,477.8194,7024.0
2021-04-28 15:45:00,503.88,504.0,503.6,503.73,5379.0,477.8384,477.9522,477.5729,477.6962,5379.0
2021-04-28 15:50:00,503.62,503.71,503.13,503.18,14786.0,477.5919,477.6772,477.1272,477.1746,14786.0
2021-04-28 15:55:00,503.1,503.46,502.86,503.4,49792.0,477.0987,477.4401,476.8711,477.3832,49792.0
2021-04-29 09:30:00,507.66,507.66,505.62,505.76,50093.0,481.4231,481.4231,479.4885,479.6213,50093.0
2021-04-29 09:35:00,505.95,506.27,505.75,506.27,15161.0,479.8014,480.1049,479.6118,480.1049,15161.0
2021-04-29 09:40:00,506.32,506.32,505.22,505.74,14564.0,480.1523,480.1523,479.1092,479.6023,14564.0
2021-04-29 09:45:00,505.83,506.26,505.35,505.96,12938.0,479.6876,480.0954,479.2324,479.8109,12938.0
2021-04-29 09:50:00,505.95,506.14,505.49,505.58,18614.0,479.8014,479.9816,479.3652,479.4506,18614.0
2021-04-29 09:55:00,505.37,505.43,505.14,505.17,8784.0,479.2514,479.3083,479.0333,479.0617,8784.0
2021-04-29 10:00:00,504.98,505.41,504.39,505.3,11836.0,478.8816,479.2893,478.3221,479.185,11836.0
2021-04-29 10:05:00,505.13,505.57,505.06,505.34,5740.0,479.0238,479.4411,478.9574,479.223,5740.0
2021-04-29 10:10:00,505.06,505.91,505.02,505.63,8994.0,478.9574,479.7635,478.9195,479.498,8994.0
2021-04-29 10:15:00,505.27,505.43,504.82,504.83,5881.0,479.1566,479.3083,478.7298,478.7393,5881.0
2021-04-29 10:20:00,504.88,505.15,504.69,505.03,8388.0,478.7867,479.0428,478.6066,478.929,8388.0
2021-04-29 10:25:00,504.74,504.9,503.99,504.07,8275.0,478.654,478.8057,477.9427,478.0186,8275.0
2021-04-29 10:30:00,504.19,504.22,503.13,503.28,8037.0,478.1324,478.1608,477.1272,477.2694,8037.0
2021-04-29 10:35:00,503.08,503.08,502.35,502.67,15258.0,477.0798,477.0798,476.3875,476.6909,15258.0
2021-04-29 10:40:00,502.74,503.08,502.57,502.88,6064.0,476.7573,477.0798,476.5961,476.8901,6064.0
2021-04-29 10:45:00,502.86,502.88,502.11,502.11,7510.0,476.8711,476.8901,476.1599,476.1599,7510.0
2021-04-29 10:50:00,502.21,503.18,502.2,502.78,12721.0,476.2547,477.1746,476.2452,476.7953,12721.0
2021-04-29 10:55:00,502.84,503.43,502.72,503.32,9175.0,476.8522,477.4117,476.7384,477.3074,9175.0
2021-04-29 11:00:00,503.25,503.6,503.14,503.57,4887.0,477.241,477.5729,477.1367,477.5444,4887.0
2021-04-29 11:05:00,503.67,503.82,503.62,503.81,2641.0,477.6393,477.7815,477.5919,477.772,2641.0
2021-04-29 11:10:00,503.74,503.88,503.56,503.7,4996.0,477.7056,477.8384,477.535,477.6677,4996.0
2021-04-29 11:15:00,503.6,503.63,503.01,503.03,3943.0,477.5729,477.6013,477.0134,477.0323,3943.0
2021-04-29 11:20:00,503.03,503.68,502.94,503.65,8294.0,477.0323,477.6488,476.947,477.6203,8294.0
2021-04-29 11:25:00,503.66,503.81,503.48,503.77,18069.0,477.6298,477.772,477.4591,477.7341,18069.0
2021-04-29 11:30:00,503.79,503.82,502.86,502.91,12578.0,477.7531,477.7815,476.8711,476.9185,12578.0
2021-04-29 11:35:00,502.92,502.92,502.53,502.61,3871.0,476.928,476.928,476.5582,476.6341,3871.0
2021-04-29 11:40:00,502.64,503.18,502.63,503.02,1400.0,476.6625,477.1746,476.653,477.0229,1400.0
2021-04-29 11:45:00,502.95,503.15,502.85,503.08,3820.0,476.9565,477.1461,476.8616,477.0798,3820.0
2021-04-29 11:50:00,502.86,502.88,502.62,502.62,3544.0,476.8711,476.8901,476.6435,476.6435,3544.0
2021-04-29 11:55:00,502.48,502.75,502.15,502.15,7470.0,476.5108,476.7668,476.1978,476.1978,7470.0
2021-04-29 12:00:00,502.06,502.1,500.8,500.99,11516.0,476.1125,476.1504,474.9176,475.0978,11516.0
2021-04-29 12:05:00,500.97,500.97,499.85,500.12,24533.0,475.0788,475.0788,474.0167,474.2727,24533.0
2021-04-29 12:10:00,500.12,500.76,500.1,500.76,6557.0,474.2727,474.8797,474.2538,474.8797,6557.0
2021-04-29 12:15:00,500.33,500.87,500.1,500.87,2300.0,474.4719,474.984,474.2538,474.984,2300.0
2021-04-29 12:20:00,500.71,500.89,500.71,500.89,700.0,474.8322,475.0029,474.8322,475.0029,700.0
2021-04-29 12:25:00,500.67,500.67,499.78,500.17,3991.0,474.7943,474.7943,473.9503,474.3202,3991.0
2021-04-29 12:30:00,499.87,500.87,499.83,500.87,4118.0,474.0357,474.984,473.9977,474.984,4118.0
2021-04-29 12:35:00,500.97,501.0,500.64,500.68,7895.0,475.0788,475.1073,474.7659,474.8038,7895.0
2021-04-29 12:40:00,500.73,500.93,500.51,500.93,1913.0,474.8512,475.0409,474.6426,475.0409,1913.0
2021-04-29 12:45:00,500.82,501.32,500.77,501.31,4625.0,474.9366,475.4107,474.8891,475.4012,4625.0
2021-04-29 12:50:00,501.3,501.81,501.27,501.81,10065.0,475.3918,475.8754,475.3633,475.8754,10065.0
2021-04-29 12:55:00,501.79,501.82,501.26,501.43,3886.0,475.8564,475.8849,475.3538,475.515,3886.0
2021-04-29 13:00:00,501.45,501.45,500.88,500.9,5146.0,475.534,475.534,474.9935,475.0124,5146.0
2021-04-29 13:05:00,500.88,501.4,500.88,501.29,3557.0,474.9935,475.4866,474.9935,475.3823,3557.0
2021-04-29 13:10:00,501.17,501.61,501.16,501.44,3934.0,475.2685,475.6857,475.259,475.5245,3934.0
2021-04-29 13:15:00,501.5,501.57,501.38,501.57,800.0,475.5814,475.6478,475.4676,475.6478,800.0
2021-04-29 13:20:00,501.61,501.65,501.3,501.47,3346.0,475.6857,475.7237,475.3918,475.553,3346.0
2021-04-29 13:25:00,501.57,501.82,501.23,501.78,7477.0,475.6478,475.8849,475.3254,475.8469,7477.0
2021-04-29 13:30:00,501.76,501.79,501.43,501.58,4693.0,475.828,475.8564,475.515,475.6573,4693.0
2021-04-29 13:35:00,501.61,501.72,501.22,501.22,2392.0,475.6857,475.79,475.3159,475.3159,2392.0
2021-04-29 13:40:00,501.22,501.97,501.22,501.87,2366.0,475.3159,476.0271,475.3159,475.9323,2366.0
2021-04-29 13:45:00,501.97,502.07,501.74,501.89,4564.0,476.0271,476.122,475.809,475.9513,4564.0
2021-04-29 13:50:00,501.89,501.89,501.74,501.74,750.0,475.9513,475.9513,475.809,475.809,750.0
2021-04-29 13:55:00,501.84,502.01,501.54,501.55,4375.0,475.9038,476.0651,475.6193,475.6288,4375.0
2021-04-29 14:00:00,501.75,501.87,501.75,501.81,810.0,475.8185,475.9323,475.8185,475.8754,810.0
2021-04-29 14:05:00,501.91,502.18,501.91,502.18,3103.0,475.9702,476.2263,475.9702,476.2263,3103.0
2021-04-29 14:10:00,502.13,502.45,502.13,502.45,12741.0,476.1789,476.4823,476.1789,476.4823,12741.0
2021-04-29 14:15:00,502.5,502.88,502.4,502.8,7441.0,476.5297,476.8901,476.4349,476.8142,7441.0
2021-04-29 14:20:00,502.73,502.89,502.7,502.78,3065.0,476.7478,476.8996,476.7194,476.7953,3065.0
2021-04-29 14:25:00,502.81,502.92,502.67,502.92,10502.0,476.8237,476.928,476.6909,476.928,10502.0
2021-04-29 14:30:00,502.96,503.28,502.96,503.24,11850.0,476.966,477.2694,476.966,477.2315,11850.0
2021-04-29 14:35:00,503.16,503.35,503.14,503.31,1036.0,477.1556,477.3358,477.1367,477.2979,1036.0
2021-04-29 14:40:00,503.18,503.6,503.18,503.52,5376.0,477.1746,477.5729,477.1746,477.497,5376.0
2021-04-29 14:45:00,503.63,504.09,503.41,503.5,16547.0,477.6013,478.0376,477.3927,477.4781,16547.0
2021-04-29 14:50:00,503.44,503.52,503.11,503.41,11293.0,477.4212,477.497,477.1082,477.3927,11293.0
2021-04-29 14:55:00,503.46,503.62,503.43,503.62,15008.0,477.4401,477.5919,477.4117,477.5919,15008.0
2021-04-29 15:00:00,503.77,504.05,503.76,503.8,5809.0,477.7341,477.9996,477.7246,477.7625,5809.0
2021-04-29 15:05:00,503.73,503.97,503.46,503.66,9248.0,477.6962,477.9238,477.4401,477.6298,9248.0
2021-04-29 15:10:00,503.67,503.83,503.45,503.49,5911.0,477.6393,477.791,477.4306,477.4686,5911.0
2021-04-29 15:15:00,503.33,503.37,502.57,502.57,15365.0,477.3168,477.3548,476.5961,476.5961,15365.0
2021-04-29 15:20:00,502.81,502.98,502.22,502.27,15263.0,476.8237,476.9849,476.2642,476.3116,15263.0
2021-04-29 15:25:00,502.34,502.42,502.04,502.11,8155.0,476.378,476.4539,476.0935,476.1599,8155.0
2021-04-29 15:30:00,502.12,502.74,502.11,502.74,2978.0,476.1694,476.7573,476.1599,476.7573,2978.0
2021-04-29 15:35:00,502.73,502.85,502.41,502.84,5386.0,476.7478,476.8616,476.4444,476.8522,5386.0
2021-04-29 15:40:00,502.75,502.94,502.68,502.94,5767.0,476.7668,476.947,476.7004,476.947,5767.0
2021-04-29 15:45:00,503.09,503.52,503.08,503.27,2621.0,477.0892,477.497,477.0798,477.2599,2621.0
2021-04-29 15:50:00,503.34,503.63,503.09,503.52,12798.0,477.3263,477.6013,477.0892,477.497,12798.0
2021-04-29 15:55:00,503.51,503.58,503.03,503.31,36725.0,477.4875,477.5539,477.0323,477.2979,36725.0
2021-04-30 09:30:00,500.01,500.67,499.47,500.53,42299.0,474.1684,474.7943,473.6563,474.6615,42299.0
2021-04-30 09:35:00,500.6,500.97,500.11,500.46,16501.0,474.7279,475.0788,474.2633,474.5952,16501.0
2021-04-30 09:40:00,500.37,500.84,500.27,500.56,14030.0,474.5098,474.9555,474.415,474.69,14030.0
2021-04-30 09:45:00,500.45,500.85,500.06,500.74,22914.0,474.5857,474.965,474.2158,474.8607,22914.0
2021-04-30 09:50:00,500.99,501.04,500.59,500.75,16342.0,475.0978,475.1452,474.7184,474.8702,16342.0
2021-04-30 09:55:00,500.64,500.98,500.2,500.98,22786.0,474.7659,475.0883,474.3486,475.0883,22786.0
2021-04-30 10:00:00,500.79,500.98,500.21,500.7,12753.0,474.9081,475.0883,474.3581,474.8228,12753.0
2021-04-30 10:05:00,500.74,500.97,500.41,500.87,13524.0,474.8607,475.0788,474.5478,474.984,13524.0
2021-04-30 10:10:00,501.08,501.26,500.76,500.99,13135.0,475.1831,475.3538,474.8797,475.0978,13135.0
2021-04-30 10:15:00,500.93,501.15,500.68,501.01,14545.0,475.0409,475.2495,474.8038,475.1167,14545.0
2021-04-30 10:20:00,501.11,501.11,500.19,500.27,9299.0,475.2116,475.2116,474.3391,474.415,9299.0
2021-04-30 10:25:00,500.25,500.79,499.75,500.58,10004.0,474.396,474.9081,473.9219,474.709,10004.0
2021-04-30 10:30:00,500.47,500.73,499.83,499.83,13576.0,474.6046,474.8512,473.9977,473.9977,13576.0
2021-04-30 10:35:00,499.96,500.03,498.61,498.77,18794.0,474.121,474.1874,472.8408,472.9925,18794.0
2021-04-30 10:40:00,498.43,498.87,498.37,498.78,14266.0,472.6701,473.0873,472.6132,473.002,14266.0
2021-04-30 10:45:00,498.76,499.0,498.07,498.07,7570.0,472.983,473.2106,472.3287,472.3287,7570.0
2021-04-30 10:50:00,498.13,498.54,497.98,498.29,8707.0,472.3856,472.7744,472.2433,472.5373,8707.0
2021-04-30 10:55:00,498.36,498.71,498.08,498.43,12138.0,472.6037,472.9356,472.3382,472.6701,12138.0
2021-04-30 11:00:00,498.28,498.28,497.74,498.12,9033.0,472.5278,472.5278,472.0157,472.3761,9033.0
2021-04-30 11:05:00,498.15,498.44,497.83,498.04,41994.0,472.4046,472.6796,472.1011,472.3002,41994.0
2021-04-30 11:10:00,497.99,498.49,497.95,498.22,5654.0,472.2528,472.727,472.2149,472.4709,5654.0
2021-04-30 11:15:00,498.33,498.57,498.11,498.24,17468.0,472.5752,472.8028,472.3666,472.4899,17468.0
2021-04-30 11:20:00,498.06,498.77,498.05,498.53,8889.0,472.3192,472.9925,472.3097,472.7649,8889.0
2021-04-30 11:25:00,498.6,498.6,498.14,498.25,9927.0,472.8313,472.8313,472.3951,472.4994,9927.0
2021-04-30 11:30:00,498.22,498.67,498.06,498.67,9993.0,472.4709,472.8977,472.3192,472.8977,9993.0
2021-04-30 11:35:00,498.39,498.73,498.35,498.48,9665.0,472.6321,472.9546,472.5942,472.7175,9665.0
2021-04-30 11:40:00,498.3,498.53,498.14,498.38,2447.0,472.5468,472.7649,472.3951,472.6227,2447.0
2021-04-30 11:45:00,498.31,498.77,498.31,498.64,2300.0,472.5563,472.9925,472.5563,472.8692,2300.0
2021-04-30 11:50:00,498.61,498.85,498.47,498.84,15309.0,472.8408,473.0684,472.708,473.0589,15309.0
2021-04-30 11:55:00,498.83,499.24,498.83,499.08,13541.0,473.0494,473.4382,473.0494,473.2865,13541.0
2021-04-30 12:00:00,499.03,499.22,498.9,499.03,12493.0,473.2391,473.4193,473.1158,473.2391,12493.0
2021-04-30 12:05:00,499.1,499.51,499.02,499.16,10740.0,473.3055,473.6943,473.2296,473.3624,10740.0
2021-04-30 12:10:00,499.25,499.43,498.97,499.0,4944.0,473.4477,473.6184,473.1822,473.2106,4944.0
2021-04-30 12:15:00,499.0,499.05,498.62,498.85,7300.0,473.2106,473.258,472.8503,473.0684,7300.0
2021-04-30 12:20:00,498.74,499.13,498.71,498.87,8794.0,472.9641,473.3339,472.9356,473.0873,8794.0
2021-04-30 12:25:00,498.84,498.99,498.53,498.99,4930.0,473.0589,473.2011,472.7649,473.2011,4930.0
2021-04-30 12:30:00,498.95,499.13,498.62,499.03,6164.0,473.1632,473.3339,472.8503,473.2391,6164.0
2021-04-30 12:35:00,499.14,499.14,498.87,499.07,9449.0,473.3434,473.3434,473.0873,473.277,9449.0
2021-04-30 12:40:00,498.97,499.02,498.81,498.93,2702.0,473.1822,473.2296,473.0304,473.1442,2702.0
2021-04-30 12:45:00,498.95,499.04,498.77,498.85,2954.0,473.1632,473.2486,472.9925,473.0684,2954.0
2021-04-30 12:50:00,498.81,498.88,498.3,498.34,3153.0,473.0304,473.0968,472.5468,472.5847,3153.0
2021-04-30 12:55:00,498.31,498.88,498.1,498.83,10020.0,472.5563,473.0968,472.3571,473.0494,10020.0
2021-04-30 13:00:00,498.67,498.74,498.39,498.46,3202.0,472.8977,472.9641,472.6321,472.6985,3202.0
2021-04-30 13:05:00,498.4,498.66,498.4,498.55,4000.0,472.6416,472.8882,472.6416,472.7839,4000.0
2021-04-30 13:10:00,498.45,498.54,498.25,498.41,4218.0,472.689,472.7744,472.4994,472.6511,4218.0
2021-04-30 13:15:00,498.44,498.49,498.16,498.32,7645.0,472.6796,472.727,472.414,472.5658,7645.0
2021-04-30 13:20:00,498.28,498.58,498.19,498.58,3549.0,472.5278,472.8123,472.4425,472.8123,3549.0
2021-04-30 13:25:00,498.52,498.68,498.46,498.65,2409.0,472.7554,472.9072,472.6985,472.8787,2409.0
2021-04-30 13:30:00,498.64,498.83,498.63,498.79,6814.0,472.8692,473.0494,472.8597,473.0115,6814.0
2021-04-30 13:35:00,498.73,498.77,498.6,498.61,6063.0,472.9546,472.9925,472.8313,472.8408,6063.0
2021-04-30 13:40:00,498.56,498.62,498.23,498.36,5275.0,472.7934,472.8503,472.4804,472.6037,5275.0
2021-04-30 13:45:00,498.31,498.31,497.42,497.68,5308.0,472.5563,472.5563,471.7123,471.9588,5308.0
2021-04-30 13:50:00,497.49,497.69,496.79,497.11,11722.0,471.7787,471.9683,471.1148,471.4183,11722.0
2021-04-30 13:55:00,497.03,497.03,496.21,496.64,4686.0,471.3424,471.3424,470.5648,470.9726,4686.0
2021-04-30 14:00:00,496.69,496.87,496.22,496.24,7952.0,471.02,471.1907,470.5743,470.5933,7952.0
2021-04-30 14:05:00,496.42,496.71,496.42,496.71,2226.0,470.764,471.039,470.764,471.039,2226.0
2021-04-30 14:10:00,496.66,497.28,496.63,497.05,4320.0,470.9916,471.5795,470.9631,471.3614,4320.0
2021-04-30 14:15:00,496.97,497.27,496.97,497.27,8453.0,471.2855,471.57,471.2855,471.57,8453.0
2021-04-30 14:20:00,497.23,497.45,497.05,497.06,8302.0,471.5321,471.7407,471.3614,471.3709,8302.0
2021-04-30 14:25:00,497.2,497.27,496.79,497.18,10299.0,471.5037,471.57,471.1148,471.4847,10299.0
2021-04-30 14:30:00,497.17,497.39,496.97,497.38,14169.0,471.4752,471.6838,471.2855,471.6743,14169.0
2021-04-30 14:35:00,497.3,497.39,497.07,497.28,5900.0,471.5985,471.6838,471.3804,471.5795,5900.0
2021-04-30 14:40:00,497.16,497.58,497.13,497.58,5688.0,471.4657,471.864,471.4373,471.864,5688.0
2021-04-30 14:45:00,497.45,497.51,497.17,497.22,7783.0,471.7407,471.7976,471.4752,471.5226,7783.0
2021-04-30 14:50:00,497.16,497.48,496.81,497.41,13864.0,471.4657,471.7692,471.1338,471.7028,13864.0
2021-04-30 14:55:00,497.36,497.69,496.74,496.77,8887.0,471.6554,471.9683,471.0674,471.0959,8887.0
2021-04-30 15:00:00,496.81,497.34,496.8,497.07,15047.0,471.1338,471.6364,471.1243,471.3804,15047.0
2021-04-30 15:05:00,497.06,497.1,496.71,496.97,8837.0,471.3709,471.4088,471.039,471.2855,8837.0
2021-04-30 15:10:00,496.98,497.2,496.64,496.65,12611.0,471.295,471.5037,470.9726,470.9821,12611.0
2021-04-30 15:15:00,496.5,496.61,496.19,496.34,12122.0,470.8398,470.9441,470.5458,470.6881,12122.0
2021-04-30 15:20:00,496.38,497.31,496.34,497.22,11480.0,470.726,471.608,470.6881,471.5226,11480.0
2021-04-30 15:25:00,497.33,497.43,497.23,497.33,3547.0,471.6269,471.7218,471.5321,471.6269,3547.0
2021-04-30 15:30:00,497.39,497.53,496.92,497.11,4575.0,471.6838,471.8166,471.2381,471.4183,4575.0
2021-04-30 15:35:00,497.06,497.45,496.86,496.86,19904.0,471.3709,471.7407,471.1812,471.1812,19904.0
2021-04-30 15:40:00,496.73,496.8,496.35,496.39,12994.0,471.0579,471.1243,470.6976,470.7355,12994.0
2021-04-30 15:45:00,496.3,496.86,495.75,496.86,32629.0,470.6502,471.1812,470.1286,471.1812,32629.0
2021-04-30 15:50:00,496.77,497.09,496.59,496.79,41557.0,471.0959,471.3993,470.9252,471.1148,41557.0
2021-04-30 15:55:00,496.93,497.2,496.42,496.56,112938.0,471.2476,471.5037,470.764,470.8967,112938.0
2021-05-03 09:30:00,500.76,501.73,500.16,500.85,32439.0,474.8797,475.7995,474.3107,474.965,32439.0
2021-05-03 09:35:00,500.81,501.18,500.49,500.99,14574.0,474.9271,475.278,474.6236,475.0978,14574.0
2021-05-03 09:40:00,500.97,501.98,500.96,501.19,18006.0,475.0788,476.0366,475.0693,475.2874,18006.0
2021-05-03 09:45:00,501.06,501.08,500.01,500.95,13923.0,475.1642,475.1831,474.1684,475.0598,13923.0
2021-05-03 09:50:00,501.0,501.41,500.37,501.04,7427.0,475.1073,475.4961,474.5098,475.1452,7427.0
2021-05-03 09:55:00,500.98,501.42,500.46,500.54,12578.0,475.0883,475.5056,474.5952,474.671,12578.0
2021-05-03 10:00:00,500.32,500.32,498.72,499.03,19200.0,474.4624,474.4624,472.9451,473.2391,19200.0
2021-05-03 10:05:00,498.92,499.38,498.89,499.15,4200.0,473.1348,473.571,473.1063,473.3529,4200.0
2021-05-03 10:10:00,499.35,499.35,498.71,498.76,4316.0,473.5425,473.5425,472.9356,472.983,4316.0
2021-05-03 10:15:00,498.57,499.07,498.57,498.65,4000.0,472.8028,473.277,472.8028,472.8787,4000.0
2021-05-03 10:20:00,498.8,499.04,498.49,498.96,8407.0,473.021,473.2486,472.727,473.1727,8407.0
2021-05-03 10:25:00,498.68,499.14,498.23,498.25,22531.0,472.9072,473.3434,472.4804,472.4994,22531.0
2021-05-03 10:30:00,498.51,498.89,498.5,498.84,835.0,472.7459,473.1063,472.7365,473.0589,835.0
2021-05-03 10:35:00,498.88,499.27,498.3,498.33,8522.0,473.0968,473.4667,472.5468,472.5752,8522.0
2021-05-03 10:40:00,498.48,498.99,498.46,498.92,2800.0,472.7175,473.2011,472.6985,473.1348,2800.0
2021-05-03 10:45:00,499.14,499.17,498.55,498.55,3600.0,473.3434,473.3718,472.7839,472.7839,3600.0
2021-05-03 10:50:00,498.62,498.68,498.07,498.46,2100.0,472.8503,472.9072,472.3287,472.6985,2100.0
2021-05-03 10:55:00,498.61,498.94,498.5,498.82,4125.0,472.8408,473.1537,472.7365,473.0399,4125.0
2021-05-03 11:00:00,498.6,498.79,498.36,498.64,5732.0,472.8313,473.0115,472.6037,472.8692,5732.0
2021-05-03 11:05:00,498.7,499.72,498.7,499.72,8400.0,472.9261,473.8934,472.9261,473.8934,8400.0
2021-05-03 11:10:00,499.75,499.93,499.46,499.85,9340.0,473.9219,474.0926,473.6468,474.0167,9340.0
2021-05-03 11:15:00,499.65,500.07,499.65,499.89,9600.0,473.827,474.2253,473.827,474.0546,9600.0
2021-05-03 11:20:00,499.81,500.36,499.79,500.36,11205.0,473.9788,474.5003,473.9598,474.5003,11205.0
2021-05-03 11:25:00,500.27,500.27,499.08,499.09,37573.0,474.415,474.415,473.2865,473.296,37573.0
2021-05-03 11:30:00,499.15,500.01,499.06,499.87,9544.0,473.3529,474.1684,473.2675,474.0357,9544.0
2021-05-03 11:35:00,499.98,500.36,499.89,500.28,11686.0,474.14,474.5003,474.0546,474.4245,11686.0
2021-05-03 11:40:00,500.21,500.25,499.97,500.25,5405.0,474.3581,474.396,474.1305,474.396,5405.0
2021-05-03 11:45:00,500.26,500.26,499.95,500.03,3026.0,474.4055,474.4055,474.1115,474.1874,3026.0
2021-05-03 11:50:00,500.13,500.13,499.62,499.62,4943.0,474.2822,474.2822,473.7986,473.7986,4943.0
2021-05-03 11:55:00,499.64,499.84,499.64,499.83,1492.0,473.8175,474.0072,473.8175,473.9977,1492.0
2021-05-03 12:00:00,499.78,499.88,499.71,499.75,2184.0,473.9503,474.0451,473.8839,473.9219,2184.0
2021-05-03 12:05:00,499.95,499.98,499.82,499.86,5505.0,474.1115,474.14,473.9882,474.0262,5505.0
2021-05-03 12:10:00,499.72,499.95,499.72,499.83,400.0,473.8934,474.1115,473.8934,473.9977,400.0
2021-05-03 12:15:00,499.98,500.56,499.93,500.33,11638.0,474.14,474.69,474.0926,474.4719,11638.0
2021-05-03 12:20:00,500.25,500.66,500.03,500.66,2668.0,474.396,474.7848,474.1874,474.7848,2668.0
2021-05-03 12:25:00,500.5,500.69,500.45,500.58,2288.0,474.6331,474.8133,474.5857,474.709,2288.0
2021-05-03 12:30:00,500.68,500.68,500.11,500.29,2100.0,474.8038,474.8038,474.2633,474.434,2100.0
2021-05-03 12:35:00,500.17,500.17,499.88,500.04,10137.0,474.3202,474.3202,474.0451,474.1969,10137.0
2021-05-03 12:40:00,500.24,500.43,500.24,500.42,1916.0,474.3865,474.5667,474.3865,474.5572,1916.0
2021-05-03 12:45:00,500.34,500.62,500.34,500.62,4322.0,474.4814,474.7469,474.4814,474.7469,4322.0
2021-05-03 12:50:00,500.58,500.66,500.33,500.64,4696.0,474.709,474.7848,474.4719,474.7659,4696.0
2021-05-03 12:55:00,500.81,500.89,500.57,500.58,3037.0,474.9271,475.0029,474.6995,474.709,3037.0
2021-05-03 13:00:00,500.71,500.71,500.44,500.58,920.0,474.8322,474.8322,474.5762,474.709,920.0
2021-05-03 13:05:00,500.71,500.76,500.45,500.55,3975.0,474.8322,474.8797,474.5857,474.6805,3975.0
2021-05-03 13:10:00,500.57,500.93,500.52,500.88,6688.0,474.6995,475.0409,474.6521,474.9935,6688.0
2021-05-03 13:15:00,500.86,501.16,500.86,501.0,5707.0,474.9745,475.259,474.9745,475.1073,5707.0
2021-05-03 13:20:00,501.22,501.33,500.99,501.0,6024.0,475.3159,475.4202,475.0978,475.1073,6024.0
2021-05-03 13:25:00,500.96,501.2,500.95,501.2,1516.0,475.0693,475.2969,475.0598,475.2969,1516.0
2021-05-03 13:30:00,501.09,501.25,501.0,501.18,1918.0,475.1926,475.3443,475.1073,475.278,1918.0
2021-05-03 13:35:00,501.09,501.22,500.88,501.22,4716.0,475.1926,475.3159,474.9935,475.3159,4716.0
2021-05-03 13:40:00,501.28,501.45,501.0,501.01,8470.0,475.3728,475.534,475.1073,475.1167,8470.0
2021-05-03 13:45:00,501.12,501.29,501.0,501.02,6335.0,475.2211,475.3823,475.1073,475.1262,6335.0
2021-05-03 13:50:00,501.02,501.36,501.02,501.28,9093.0,475.1262,475.4487,475.1262,475.3728,9093.0
2021-05-03 13:55:00,501.28,501.4,501.27,501.4,2383.0,475.3728,475.4866,475.3633,475.4866,2383.0
2021-05-03 14:00:00,501.4,501.58,501.37,501.43,8341.0,475.4866,475.6573,475.4581,475.515,8341.0
2021-05-03 14:05:00,501.41,501.57,501.33,501.53,5528.0,475.4961,475.6478,475.4202,475.6099,5528.0
2021-05-03 14:10:00,501.47,501.48,501.25,501.45,10115.0,475.553,475.5625,475.3443,475.534,10115.0
2021-05-03 14:15:00,501.45,501.55,501.28,501.55,5920.0,475.534,475.6288,475.3728,475.6288,5920.0
2021-05-03 14:20:00,501.55,501.63,501.47,501.59,3282.0,475.6288,475.7047,475.553,475.6668,3282.0
2021-05-03 14:25:00,501.65,501.88,501.65,501.88,2521.0,475.7237,475.9418,475.7237,475.9418,2521.0
2021-05-03 14:30:00,501.78,502.03,501.78,502.03,1501.0,475.8469,476.084,475.8469,476.084,1501.0
2021-05-03 14:35:00,502.15,502.25,501.91,501.92,2344.0,476.1978,476.2927,475.9702,475.9797,2344.0
2021-05-03 14:40:00,501.99,502.27,501.96,502.27,4006.0,476.0461,476.3116,476.0176,476.3116,4006.0
2021-05-03 14:45:00,502.46,502.46,502.27,502.41,2256.0,476.4918,476.4918,476.3116,476.4444,2256.0
2021-05-03 14:50:00,502.46,502.69,502.42,502.6,5019.0,476.4918,476.7099,476.4539,476.6246,5019.0
2021-05-03 14:55:00,502.7,502.72,502.34,502.42,7727.0,476.7194,476.7384,476.378,476.4539,7727.0
2021-05-03 15:00:00,502.4,502.44,501.95,501.96,2634.0,476.4349,476.4728,476.0082,476.0176,2634.0
2021-05-03 15:05:00,501.82,501.96,501.73,501.94,3545.0,475.8849,476.0176,475.7995,475.9987,3545.0
2021-05-03 15:10:00,501.88,501.88,501.58,501.58,4293.0,475.9418,475.9418,475.6573,475.6573,4293.0
2021-05-03 15:15:00,501.51,501.6,501.34,501.37,9724.0,475.5909,475.6762,475.4297,475.4581,9724.0
2021-05-03 15:20:00,501.38,501.42,501.1,501.16,9567.0,475.4676,475.5056,475.2021,475.259,9567.0
2021-05-03 15:25:00,501.2,501.36,501.1,501.36,10864.0,475.2969,475.4487,475.2021,475.4487,10864.0
2021-05-03 15:30:00,501.33,501.4,500.94,501.07,12161.0,475.4202,475.4866,475.0504,475.1736,12161.0
2021-05-03 15:35:00,501.03,501.2,500.62,500.77,10923.0,475.1357,475.2969,474.7469,474.8891,10923.0
2021-05-03 15:40:00,500.83,501.0,500.62,500.68,9147.0,474.946,475.1073,474.7469,474.8038,9147.0
2021-05-03 15:45:00,500.71,500.72,500.21,500.34,5412.0,474.8322,474.8417,474.3581,474.4814,5412.0
2021-05-03 15:50:00,500.34,500.36,499.61,499.66,14148.0,474.4814,474.5003,473.7891,473.8365,14148.0
2021-05-03 15:55:00,499.72,499.73,499.2,499.54,47939.0,473.8934,473.9029,473.4003,473.7227,47939.0
2021-05-04 09:30:00,496.48,498.18,496.07,497.55,41324.0,470.8209,472.433,470.4321,471.8356,41324.0
2021-05-04 09:35:00,497.73,498.09,497.03,497.53,14519.0,472.0063,472.3477,471.3424,471.8166,14519.0
2021-05-04 09:40:00,497.45,497.63,495.71,495.91,15492.0,471.7407,471.9114,470.0907,470.2803,15492.0
2021-05-04 09:45:00,495.77,495.77,494.16,494.39,12809.0,470.1476,470.1476,468.6208,468.8389,12809.0
2021-05-04 09:50:00,494.37,494.37,493.35,493.79,26597.0,468.8199,468.8199,467.8526,468.2699,26597.0
2021-05-04 09:55:00,493.52,494.58,493.44,493.53,11249.0,468.0138,469.0191,467.938,468.0233,11249.0
2021-05-04 10:00:00,493.53,493.55,492.45,492.85,29433.0,468.0233,468.0423,466.9991,467.3785,29433.0
2021-05-04 10:05:00,492.62,493.66,492.3,493.44,48115.0,467.1604,468.1466,466.8569,467.938,48115.0
2021-05-04 10:10:00,493.18,494.11,492.82,493.95,41413.0,467.6914,468.5733,467.35,468.4216,41413.0
2021-05-04 10:15:00,493.98,495.22,493.04,495.15,11563.0,468.4501,469.626,467.5586,469.5596,11563.0
2021-05-04 10:20:00,494.94,495.82,494.69,495.71,19375.0,469.3605,470.195,469.1234,470.0907,19375.0
2021-05-04 10:25:00,495.66,496.59,495.66,496.59,14998.0,470.0432,470.9252,470.0432,470.9252,14998.0
2021-05-04 10:30:00,496.38,496.71,495.68,495.74,13538.0,470.726,471.039,470.0622,470.1191,13538.0
2021-05-04 10:35:00,495.88,497.03,495.78,496.96,13464.0,470.2519,471.3424,470.157,471.2761,13464.0
2021-05-04 10:40:00,497.06,497.4,496.84,497.0,18168.0,471.3709,471.6933,471.1623,471.314,18168.0
2021-05-04 10:45:00,497.01,497.14,495.92,496.31,12781.0,471.3235,471.4468,470.2898,470.6596,12781.0
2021-05-04 10:50:00,496.15,496.15,495.23,495.52,8300.0,470.5079,470.5079,469.6355,469.9105,8300.0
2021-05-04 10:55:00,495.69,495.69,494.77,494.85,7838.0,470.0717,470.0717,469.1992,469.2751,7838.0
2021-05-04 11:00:00,494.63,495.29,494.25,494.75,13674.0,469.0665,469.6924,468.7061,469.1803,13674.0
2021-05-04 11:05:00,494.41,494.77,494.01,494.77,9820.0,468.8578,469.1992,468.4785,469.1992,9820.0
2021-05-04 11:10:00,495.02,495.03,493.78,494.12,9897.0,469.4363,469.4458,468.2604,468.5828,9897.0
2021-05-04 11:15:00,493.93,493.99,493.44,493.7,13736.0,468.4027,468.4595,467.938,468.1845,13736.0
2021-05-04 11:20:00,493.84,494.1,493.37,493.37,11250.0,468.3173,468.5639,467.8716,467.8716,11250.0
2021-05-04 11:25:00,493.3,494.81,493.26,494.81,11326.0,467.8052,469.2372,467.7673,469.2372,11326.0
2021-05-04 11:30:00,494.91,495.34,494.89,495.09,15509.0,469.332,469.7398,469.313,469.5027,15509.0
2021-05-04 11:35:00,494.98,495.59,494.85,495.59,10514.0,469.3984,469.9769,469.2751,469.9769,10514.0
2021-05-04 11:40:00,495.4,495.49,495.15,495.29,8662.0,469.7967,469.882,469.5596,469.6924,8662.0
2021-05-04 11:45:00,495.19,495.19,494.47,494.77,1300.0,469.5975,469.5975,468.9147,469.1992,1300.0
2021-05-04 11:50:00,494.46,494.46,493.96,494.06,4726.0,468.9053,468.9053,468.4311,468.5259,4726.0
2021-05-04 11:55:00,493.92,494.22,493.71,494.22,6448.0,468.3932,468.6777,468.194,468.6777,6448.0
2021-05-04 12:00:00,494.05,495.07,494.05,495.02,4717.0,468.5164,469.4837,468.5164,469.4363,4717.0
2021-05-04 12:05:00,495.02,495.36,494.72,495.32,2679.0,469.4363,469.7587,469.1518,469.7208,2679.0
2021-05-04 12:10:00,495.42,496.09,495.42,496.04,7350.0,469.8156,470.451,469.8156,470.4036,7350.0
2021-05-04 12:15:00,496.02,496.16,495.76,496.16,8711.0,470.3846,470.5174,470.1381,470.5174,8711.0
2021-05-04 12:20:00,496.28,496.3,495.91,495.96,7452.0,470.6312,470.6502,470.2803,470.3277,7452.0
2021-05-04 12:25:00,495.85,496.26,495.81,496.2,2250.0,470.2234,470.6122,470.1855,470.5553,2250.0
2021-05-04 12:30:00,496.21,496.23,495.4,495.46,3744.0,470.5648,470.5838,469.7967,469.8536,3744.0
2021-05-04 12:35:00,495.56,496.09,495.56,495.85,5584.0,469.9484,470.451,469.9484,470.2234,5584.0
2021-05-04 12:40:00,495.73,495.79,495.55,495.67,1478.0,470.1096,470.1665,469.9389,470.0527,1478.0
2021-05-04 12:45:00,495.72,495.85,495.54,495.72,900.0,470.1001,470.2234,469.9294,470.1001,900.0
2021-05-04 12:50:00,496.05,496.2,495.9,496.17,1834.0,470.4131,470.5553,470.2708,470.5269,1834.0
2021-05-04 12:55:00,495.92,496.01,495.77,495.86,2255.0,470.2898,470.3752,470.1476,470.2329,2255.0
2021-05-04 13:00:00,495.4,496.3,495.4,496.28,4112.0,469.7967,470.6502,469.7967,470.6312,4112.0
2021-05-04 13:05:00,496.2,496.44,495.8,496.18,9110.0,470.5553,470.7829,470.176,470.5364,9110.0
2021-05-04 13:10:00,496.1,496.3,495.94,496.3,14175.0,470.4605,470.6502,470.3088,470.6502,14175.0
2021-05-04 13:15:00,496.24,496.4,496.06,496.19,7436.0,470.5933,470.745,470.4226,470.5458,7436.0
2021-05-04 13:20:00,496.08,496.48,496.05,496.48,1500.0,470.4415,470.8209,470.4131,470.8209,1500.0
2021-05-04 13:25:00,496.36,496.67,496.23,496.63,26317.0,470.7071,471.001,470.5838,470.9631,26317.0
2021-05-04 13:30:00,496.29,496.87,496.27,496.85,4607.0,470.6407,471.1907,470.6217,471.1717,4607.0
2021-05-04 13:35:00,497.12,497.13,496.74,496.74,6106.0,471.4278,471.4373,471.0674,471.0674,6106.0
2021-05-04 13:40:00,496.63,496.79,496.23,496.49,6307.0,470.9631,471.1148,470.5838,470.8303,6307.0
2021-05-04 13:45:00,496.59,496.77,496.22,496.76,10219.0,470.9252,471.0959,470.5743,471.0864,10219.0
2021-05-04 13:50:00,496.85,496.89,496.25,496.33,2500.0,471.1717,471.2097,470.6027,470.6786,2500.0
2021-05-04 13:55:00,496.36,497.03,496.36,497.01,7051.0,470.7071,471.3424,470.7071,471.3235,7051.0
2021-05-04 14:00:00,496.76,496.76,496.2,496.58,3997.0,471.0864,471.0864,470.5553,470.9157,3997.0
2021-05-04 14:05:00,496.81,496.91,496.36,496.77,3361.0,471.1338,471.2286,470.7071,471.0959,3361.0
2021-05-04 14:10:00,496.81,497.7,496.67,497.69,2300.0,471.1338,471.9778,471.001,471.9683,2300.0
2021-05-04 14:15:00,497.61,497.64,497.22,497.22,6099.0,471.8925,471.9209,471.5226,471.5226,6099.0
2021-05-04 14:20:00,497.0,497.14,496.45,496.72,8335.0,471.314,471.4468,470.7924,471.0485,8335.0
2021-05-04 14:25:00,496.85,496.88,496.36,496.69,10026.0,471.1717,471.2002,470.7071,471.02,10026.0
2021-05-04 14:30:00,496.65,496.96,496.63,496.92,3200.0,470.9821,471.2761,470.9631,471.2381,3200.0
2021-05-04 14:35:00,496.98,497.02,496.47,496.58,8370.0,471.295,471.333,470.8114,470.9157,8370.0
2021-05-04 14:40:00,496.69,497.06,496.34,496.99,10933.0,471.02,471.3709,470.6881,471.3045,10933.0
2021-05-04 14:45:00,497.14,497.2,496.77,496.81,6900.0,471.4468,471.5037,471.0959,471.1338,6900.0
2021-05-04 14:50:00,496.78,496.98,496.7,496.87,14303.0,471.1054,471.295,471.0295,471.1907,14303.0
2021-05-04 14:55:00,497.22,497.26,496.57,496.65,8412.0,471.5226,471.5605,470.9062,470.9821,8412.0
2021-05-04 15:00:00,495.95,497.04,495.95,497.01,5046.0,470.3183,471.3519,470.3183,471.3235,5046.0
2021-05-04 15:05:00,496.88,496.88,496.26,496.52,2856.0,471.2002,471.2002,470.6122,470.8588,2856.0
2021-05-04 15:10:00,496.72,496.79,496.31,496.44,5902.0,471.0485,471.1148,470.6596,470.7829,5902.0
2021-05-04 15:15:00,496.31,496.55,496.27,496.27,3000.0,470.6596,470.8872,470.6217,470.6217,3000.0
2021-05-04 15:20:00,496.27,496.36,496.15,496.24,2016.0,470.6217,470.7071,470.5079,470.5933,2016.0
2021-05-04 15:25:00,496.15,496.77,496.12,496.59,6337.0,470.5079,471.0959,470.4795,470.9252,6337.0
2021-05-04 15:30:00,496.69,497.04,496.35,497.02,9522.0,471.02,471.3519,470.6976,471.333,9522.0
2021-05-04 15:35:00,497.19,497.52,497.01,497.21,4393.0,471.4942,471.8071,471.3235,471.5131,4393.0
2021-05-04 15:40:00,497.06,497.11,496.54,496.54,3594.0,471.3709,471.4183,470.8778,470.8778,3594.0
2021-05-04 15:45:00,496.54,496.72,496.29,496.59,4899.0,470.8778,471.0485,470.6407,470.9252,4899.0
2021-05-04 15:50:00,496.75,497.43,496.75,497.3,5067.0,471.0769,471.7218,471.0769,471.5985,5067.0
2021-05-04 15:55:00,497.4,497.98,497.4,497.87,38332.0,471.6933,472.2433,471.6933,472.139,38332.0
2021-05-05 09:30:00,499.94,499.99,497.65,497.8,18644.0,474.102,474.1495,471.9304,472.0726,18644.0
2021-05-05 09:35:00,497.64,497.88,497.09,497.32,29180.0,471.9209,472.1485,471.3993,471.6174,29180.0
2021-05-05 09:40:00,496.95,497.21,496.37,496.9,18516.0,471.2666,471.5131,470.7165,471.2192,18516.0
2021-05-05 09:45:00,497.02,497.37,496.71,496.78,5187.0,471.333,471.6649,471.039,471.1054,5187.0
2021-05-05 09:50:00,496.8,497.06,496.57,496.63,4862.0,471.1243,471.3709,470.9062,470.9631,4862.0
2021-05-05 09:55:00,496.42,496.56,495.82,495.87,7613.0,470.764,470.8967,470.195,470.2424,7613.0
2021-05-05 10:00:00,496.18,496.18,494.34,494.65,18556.0,470.5364,470.5364,468.7915,469.0854,18556.0
2021-05-05 10:05:00,494.42,494.91,494.14,494.91,10228.0,468.8673,469.332,468.6018,469.332,10228.0
2021-05-05 10:10:00,494.58,495.54,494.48,494.99,6838.0,469.0191,469.9294,468.9242,469.4079,6838.0
2021-05-05 10:15:00,494.96,495.17,494.24,495.08,8400.0,469.3794,469.5786,468.6966,469.4932,8400.0
2021-05-05 10:20:00,494.75,495.07,494.02,494.08,7406.0,469.1803,469.4837,468.488,468.5449,7406.0
2021-05-05 10:25:00,494.18,494.43,493.66,494.37,5890.0,468.6397,468.8768,468.1466,468.8199,5890.0
2021-05-05 10:30:00,494.44,494.49,493.6,493.83,14784.0,468.8863,468.9337,468.0897,468.3078,14784.0
2021-05-05 10:35:00,493.91,494.97,493.91,494.97,9886.0,468.3837,469.3889,468.3837,469.3889,9886.0
2021-05-05 10:40:00,494.83,495.62,494.8,495.62,11119.0,469.2561,470.0053,469.2277,470.0053,11119.0
2021-05-05 10:45:00,495.67,496.13,495.63,496.13,16021.0,470.0527,470.489,470.0148,470.489,16021.0
2021-05-05 10:50:00,496.29,496.38,496.01,496.04,8428.0,470.6407,470.726,470.3752,470.4036,8428.0
2021-05-05 10:55:00,496.21,496.31,495.93,496.2,10049.0,470.5648,470.6596,470.2993,470.5553,10049.0
2021-05-05 11:00:00,496.26,496.64,496.06,496.64,2340.0,470.6122,470.9726,470.4226,470.9726,2340.0
2021-05-05 11:05:00,496.63,497.16,496.49,497.16,6013.0,470.9631,471.4657,470.8303,471.4657,6013.0
2021-05-05 11:10:00,497.28,497.62,497.28,497.61,2496.0,471.5795,471.9019,471.5795,471.8925,2496.0
2021-05-05 11:15:00,497.61,497.61,497.61,497.61,0.0,471.8925,471.8925,471.8925,471.8925,0.0
2021-05-05 11:20:00,497.61,497.61,497.61,497.61,0.0,471.8925,471.8925,471.8925,471.8925,0.0
2021-05-05 11:25:00,497.61,497.61,497.61,497.61,0.0,471.8925,471.8925,471.8925,471.8925,0.0
2021-05-05 11:30:00,497.84,498.04,497.65,498.04,6701.0,472.1106,472.3002,471.9304,472.3002,6701.0
2021-05-05 11:35:00,497.91,498.04,497.91,498.03,1895.0,472.177,472.3002,472.177,472.2908,1895.0
2021-05-05 11:40:00,497.96,498.06,497.78,498.03,3342.0,472.2244,472.3192,472.0537,472.2908,3342.0
2021-05-05 11:45:00,498.06,498.28,498.03,498.04,3463.0,472.3192,472.5278,472.2908,472.3002,3463.0
2021-05-05 11:50:00,498.05,498.25,498.01,498.24,6501.0,472.3097,472.4994,472.2718,472.4899,6501.0
2021-05-05 11:55:00,498.29,498.54,498.18,498.52,14127.0,472.5373,472.7744,472.433,472.7554,14127.0
2021-05-05 12:00:00,498.53,498.84,498.37,498.5,3953.0,472.7649,473.0589,472.6132,472.7365,3953.0
2021-05-05 12:05:00,498.49,498.77,498.42,498.75,1426.0,472.727,472.9925,472.6606,472.9735,1426.0
2021-05-05 12:10:00,498.77,498.77,498.31,498.37,6056.0,472.9925,472.9925,472.5563,472.6132,6056.0
2021-05-05 12:15:00,498.36,498.49,498.31,498.31,12732.0,472.6037,472.727,472.5563,472.5563,12732.0
2021-05-05 12:20:00,498.26,498.37,498.01,498.01,1312.0,472.5089,472.6132,472.2718,472.2718,1312.0
2021-05-05 12:25:00,498.19,498.43,498.11,498.4,6139.0,472.4425,472.6701,472.3666,472.6416,6139.0
2021-05-05 12:30:00,498.37,498.62,498.37,498.4,1305.0,472.6132,472.8503,472.6132,472.6416,1305.0
2021-05-05 12:35:00,498.21,498.21,497.91,497.99,3151.0,472.4615,472.4615,472.177,472.2528,3151.0
2021-05-05 12:40:00,497.82,497.82,497.31,497.48,1068.0,472.0916,472.0916,471.608,471.7692,1068.0
2021-05-05 12:45:00,497.53,497.69,497.46,497.48,6999.0,471.8166,471.9683,471.7502,471.7692,6999.0
2021-05-05 12:50:00,497.42,497.47,497.24,497.39,1000.0,471.7123,471.7597,471.5416,471.6838,1000.0
2021-05-05 12:55:00,497.43,497.43,497.1,497.16,9521.0,471.7218,471.7218,471.4088,471.4657,9521.0
2021-05-05 13:00:00,497.18,497.47,496.94,497.03,7143.0,471.4847,471.7597,471.2571,471.3424,7143.0
2021-05-05 13:05:00,497.1,497.56,497.07,497.56,3500.0,471.4088,471.845,471.3804,471.845,3500.0
2021-05-05 13:10:00,497.55,497.55,497.41,497.54,2482.0,471.8356,471.8356,471.7028,471.8261,2482.0
2021-05-05 13:15:00,497.41,497.61,497.41,497.54,1440.0,471.7028,471.8925,471.7028,471.8261,1440.0
2021-05-05 13:20:00,497.58,497.74,497.58,497.74,900.0,471.864,472.0157,471.864,472.0157,900.0
2021-05-05 13:25:00,497.69,497.74,497.43,497.45,4679.0,471.9683,472.0157,471.7218,471.7407,4679.0
2021-05-05 13:30:00,497.59,497.95,497.59,497.63,5437.0,471.8735,472.2149,471.8735,471.9114,5437.0
2021-05-05 13:35:00,497.69,497.89,497.68,497.88,3305.0,471.9683,472.158,471.9588,472.1485,3305.0
2021-05-05 13:40:00,497.79,497.93,497.58,497.84,17264.0,472.0632,472.1959,471.864,472.1106,17264.0
2021-05-05 13:45:00,497.81,498.16,497.81,498.11,3233.0,472.0821,472.414,472.0821,472.3666,3233.0
2021-05-05 13:50:00,498.33,498.52,498.26,498.34,4265.0,472.5752,472.7554,472.5089,472.5847,4265.0
2021-05-05 13:55:00,498.37,498.37,498.12,498.12,4935.0,472.6132,472.6132,472.3761,472.3761,4935.0
2021-05-05 14:00:00,498.33,498.34,498.05,498.07,13429.0,472.5752,472.5847,472.3097,472.3287,13429.0
2021-05-05 14:05:00,498.16,498.28,497.8,497.87,4150.0,472.414,472.5278,472.0726,472.139,4150.0
2021-05-05 14:10:00,497.85,498.54,497.85,498.53,4401.0,472.1201,472.7744,472.1201,472.7649,4401.0
2021-05-05 14:15:00,498.47,498.67,498.18,498.41,14129.0,472.708,472.8977,472.433,472.6511,14129.0
2021-05-05 14:20:00,498.33,498.68,498.33,498.53,4577.0,472.5752,472.9072,472.5752,472.7649,4577.0
2021-05-05 14:25:00,498.5,498.65,498.33,498.65,4270.0,472.7365,472.8787,472.5752,472.8787,4270.0
2021-05-05 14:30:00,498.62,498.64,498.43,498.55,10167.0,472.8503,472.8692,472.6701,472.7839,10167.0
2021-05-05 14:35:00,498.49,498.65,498.46,498.47,3973.0,472.727,472.8787,472.6985,472.708,3973.0
2021-05-05 14:40:00,498.58,498.58,498.21,498.31,11770.0,472.8123,472.8123,472.4615,472.5563,11770.0
2021-05-05 14:45:00,498.25,498.89,498.24,498.73,6625.0,472.4994,473.1063,472.4899,472.9546,6625.0
2021-05-05 14:50:00,498.64,498.68,498.19,498.24,7936.0,472.8692,472.9072,472.4425,472.4899,7936.0
2021-05-05 14:55:00,498.24,498.42,497.95,498.11,7009.0,472.4899,472.6606,472.2149,472.3666,7009.0
2021-05-05 15:00:00,497.97,498.11,496.95,497.23,9718.0,472.2339,472.3666,471.2666,471.5321,9718.0
2021-05-05 15:05:00,497.21,497.87,497.01,497.01,10497.0,471.5131,472.139,471.3235,471.3235,10497.0
2021-05-05 15:10:00,496.95,497.31,496.79,497.01,5342.0,471.2666,471.608,471.1148,471.3235,5342.0
2021-05-05 15:15:00,496.8,496.82,496.4,496.4,8008.0,471.1243,471.1433,470.745,470.745,8008.0
2021-05-05 15:20:00,496.36,496.54,495.81,496.08,24169.0,470.7071,470.8778,470.1855,470.4415,24169.0
2021-05-05 15:25:00,496.05,496.73,495.78,496.71,6801.0,470.4131,471.0579,470.157,471.039,6801.0
2021-05-05 15:30:00,496.45,496.96,496.26,496.78,21307.0,470.7924,471.2761,470.6122,471.1054,21307.0
2021-05-05 15:35:00,496.86,497.11,496.69,496.84,4334.0,471.1812,471.4183,471.02,471.1623,4334.0
2021-05-05 15:40:00,496.81,496.95,496.6,496.75,9597.0,471.1338,471.2666,470.9347,471.0769,9597.0
2021-05-05 15:45:00,496.8,497.1,496.56,496.58,51127.0,471.1243,471.4088,470.8967,470.9157,51127.0
2021-05-05 15:50:00,496.35,497.03,496.31,496.96,19226.0,470.6976,471.3424,470.6596,471.2761,19226.0
2021-05-05 15:55:00,497.09,497.13,496.51,496.96,28342.0,471.3993,471.4373,470.8493,471.2761,28342.0
2021-05-06 09:30:00,497.41,497.85,496.63,496.75,37853.0,471.7028,472.1201,470.9631,471.0769,37853.0
2021-05-06 09:35:00,496.64,498.25,496.57,498.2,37868.0,470.9726,472.4994,470.9062,472.452,37868.0
2021-05-06 09:40:00,498.05,498.25,496.41,496.6,29907.0,472.3097,472.4994,470.7545,470.9347,29907.0
2021-05-06 09:45:00,496.41,496.89,495.81,495.86,27093.0,470.7545,471.2097,470.1855,470.2329,27093.0
2021-05-06 09:50:00,495.79,496.22,495.53,495.99,33808.0,470.1665,470.5743,469.92,470.3562,33808.0
2021-05-06 09:55:00,495.59,495.77,494.55,494.59,20472.0,469.9769,470.1476,468.9906,469.0285,20472.0
2021-05-06 10:00:00,494.45,494.85,493.71,494.25,34875.0,468.8958,469.2751,468.194,468.7061,34875.0
2021-05-06 10:05:00,494.09,494.09,492.99,492.99,17516.0,468.5544,468.5544,467.5112,467.5112,17516.0
2021-05-06 10:10:00,492.92,493.7,492.92,493.34,39317.0,467.4448,468.1845,467.4448,467.8431,39317.0
2021-05-06 10:15:00,493.18,493.54,492.31,492.58,25656.0,467.6914,468.0328,466.8664,467.1224,25656.0
2021-05-06 10:20:00,492.46,493.0,492.12,493.0,31877.0,467.0086,467.5207,466.6862,467.5207,31877.0
2021-05-06 10:25:00,492.89,492.97,492.48,492.62,19219.0,467.4164,467.4923,467.0276,467.1604,19219.0
2021-05-06 10:30:00,492.54,493.14,492.35,493.14,26252.0,467.0845,467.6535,466.9043,467.6535,26252.0
2021-05-06 10:35:00,493.23,494.06,493.16,493.8,17485.0,467.7388,468.5259,467.6724,468.2794,17485.0
2021-05-06 10:40:00,493.76,493.92,493.49,493.63,13614.0,468.2414,468.3932,467.9854,468.1182,13614.0
2021-05-06 10:45:00,493.69,494.07,493.35,493.35,12842.0,468.1751,468.5354,467.8526,467.8526,12842.0
2021-05-06 10:50:00,493.27,493.83,493.27,493.68,11049.0,467.7768,468.3078,467.7768,468.1656,11049.0
2021-05-06 10:55:00,493.88,494.27,493.75,494.19,6086.0,468.3552,468.7251,468.232,468.6492,6086.0
2021-05-06 11:00:00,494.34,494.34,493.51,493.74,9814.0,468.7915,468.7915,468.0044,468.2225,9814.0
2021-05-06 11:05:00,493.72,493.9,492.75,493.0,13183.0,468.2035,468.3742,467.2836,467.5207,13183.0
2021-05-06 11:10:00,492.96,493.33,492.84,493.13,6104.0,467.4828,467.8337,467.369,467.644,6104.0
2021-05-06 11:15:00,493.28,493.64,493.0,493.61,7205.0,467.7862,468.1276,467.5207,468.0992,7205.0
2021-05-06 11:20:00,493.62,494.72,493.62,494.64,8128.0,468.1087,469.1518,468.1087,469.076,8128.0
2021-05-06 11:25:00,494.71,495.06,494.62,494.92,34588.0,469.1423,469.4743,469.057,469.3415,34588.0
2021-05-06 11:30:00,495.02,495.41,494.74,495.38,25169.0,469.4363,469.8062,469.1708,469.7777,25169.0
2021-05-06 11:35:00,495.55,495.96,495.55,495.93,8681.0,469.9389,470.3277,469.9389,470.2993,8681.0
2021-05-06 11:40:00,496.05,496.61,495.99,496.51,5626.0,470.4131,470.9441,470.3562,470.8493,5626.0
2021-05-06 11:45:00,496.43,496.43,496.09,496.41,12573.0,470.7734,470.7734,470.451,470.7545,12573.0
2021-05-06 11:50:00,496.47,496.75,496.41,496.45,26459.0,470.8114,471.0769,470.7545,470.7924,26459.0
2021-05-06 11:55:00,496.55,496.74,496.34,496.6,11196.0,470.8872,471.0674,470.6881,470.9347,11196.0
2021-05-06 12:00:00,496.63,496.63,496.18,496.39,7103.0,470.9631,470.9631,470.5364,470.7355,7103.0
2021-05-06 12:05:00,496.44,496.51,496.11,496.12,7569.0,470.7829,470.8493,470.47,470.4795,7569.0
2021-05-06 12:10:00,496.16,496.35,495.95,496.08,9198.0,470.5174,470.6976,470.3183,470.4415,9198.0
2021-05-06 12:15:00,496.16,496.45,495.91,496.24,2808.0,470.5174,470.7924,470.2803,470.5933,2808.0
2021-05-06 12:20:00,496.08,496.43,496.08,496.4,13963.0,470.4415,470.7734,470.4415,470.745,13963.0
2021-05-06 12:25:00,496.48,496.88,496.47,496.88,5735.0,470.8209,471.2002,470.8114,471.2002,5735.0
2021-05-06 12:30:00,496.8,496.83,496.18,496.18,4718.0,471.1243,471.1528,470.5364,470.5364,4718.0
2021-05-06 12:35:00,496.13,496.14,495.22,495.48,18856.0,470.489,470.4984,469.626,469.8725,18856.0
2021-05-06 12:40:00,495.69,496.07,495.65,495.95,4400.0,470.0717,470.4321,470.0338,470.3183,4400.0
2021-05-06 12:45:00,495.87,495.96,495.66,495.67,3015.0,470.2424,470.3277,470.0432,470.0527,3015.0
2021-05-06 12:50:00,495.86,495.92,495.67,495.68,2979.0,470.2329,470.2898,470.0527,470.0622,2979.0
2021-05-06 12:55:00,495.65,495.71,495.46,495.71,5638.0,470.0338,470.0907,469.8536,470.0907,5638.0
2021-05-06 13:00:00,495.7,496.04,495.69,495.84,4043.0,470.0812,470.4036,470.0717,470.2139,4043.0
2021-05-06 13:05:00,495.96,495.99,495.54,495.99,1650.0,470.3277,470.3562,469.9294,470.3562,1650.0
2021-05-06 13:10:00,495.86,496.09,495.83,495.83,8710.0,470.2329,470.451,470.2045,470.2045,8710.0
2021-05-06 13:15:00,495.85,496.04,495.33,495.41,4076.0,470.2234,470.4036,469.7303,469.8062,4076.0
2021-05-06 13:20:00,495.46,495.67,495.42,495.67,5497.0,469.8536,470.0527,469.8156,470.0527,5497.0
2021-05-06 13:25:00,495.6,496.03,495.6,495.75,7942.0,469.9863,470.3941,469.9863,470.1286,7942.0
2021-05-06 13:30:00,495.87,496.08,495.69,495.78,11197.0,470.2424,470.4415,470.0717,470.157,11197.0
2021-05-06 13:35:00,495.8,496.1,495.8,495.92,5856.0,470.176,470.4605,470.176,470.2898,5856.0
2021-05-06 13:40:00,495.92,496.1,495.59,495.96,11652.0,470.2898,470.4605,469.9769,470.3277,11652.0
2021-05-06 13:45:00,495.93,496.07,495.46,495.91,18182.0,470.2993,470.4321,469.8536,470.2803,18182.0
2021-05-06 13:50:00,495.68,495.81,495.31,495.31,4022.0,470.0622,470.1855,469.7113,469.7113,4022.0
2021-05-06 13:55:00,495.37,495.46,494.87,495.09,9491.0,469.7682,469.8536,469.2941,469.5027,9491.0
2021-05-06 14:00:00,495.14,495.21,494.83,494.93,2729.0,469.5501,469.6165,469.2561,469.351,2729.0
2021-05-06 14:05:00,495.03,495.39,495.03,495.3,1593.0,469.4458,469.7872,469.4458,469.7018,1593.0
2021-05-06 14:10:00,495.39,495.63,494.33,495.29,21224.0,469.7872,470.0148,468.782,469.6924,21224.0
2021-05-06 14:15:00,495.13,495.47,494.88,494.93,7112.0,469.5406,469.8631,469.3036,469.351,7112.0
2021-05-06 14:20:00,494.69,495.08,494.49,495.02,6376.0,469.1234,469.4932,468.9337,469.4363,6376.0
2021-05-06 14:25:00,495.07,495.17,494.01,494.03,8274.0,469.4837,469.5786,468.4785,468.4975,8274.0
2021-05-06 14:30:00,494.23,494.3,493.62,493.7,7317.0,468.6871,468.7535,468.1087,468.1845,7317.0
2021-05-06 14:35:00,493.67,494.0,493.59,493.77,4572.0,468.1561,468.469,468.0802,468.2509,4572.0
2021-05-06 14:40:00,493.91,494.02,493.33,493.58,4706.0,468.3837,468.488,467.8337,468.0707,4706.0
2021-05-06 14:45:00,493.75,494.27,493.75,494.12,6430.0,468.232,468.7251,468.232,468.5828,6430.0
2021-05-06 14:50:00,494.14,494.62,494.03,494.42,4283.0,468.6018,469.057,468.4975,468.8673,4283.0
2021-05-06 14:55:00,494.43,494.78,494.24,494.36,2372.0,468.8768,469.2087,468.6966,468.8104,2372.0
2021-05-06 15:00:00,494.21,494.58,494.21,494.49,1770.0,468.6682,469.0191,468.6682,468.9337,1770.0
2021-05-06 15:05:00,494.25,494.53,494.23,494.53,1700.0,468.7061,468.9716,468.6871,468.9716,1700.0
2021-05-06 15:10:00,494.65,495.07,494.51,494.98,7524.0,469.0854,469.4837,468.9527,469.3984,7524.0
2021-05-06 15:15:00,494.97,495.17,494.79,495.02,5057.0,469.3889,469.5786,469.2182,469.4363,5057.0
2021-05-06 15:20:00,495.27,495.56,495.22,495.56,1532.0,469.6734,469.9484,469.626,469.9484,1532.0
2021-05-06 15:25:00,495.47,496.64,495.47,496.43,12835.0,469.8631,470.9726,469.8631,470.7734,12835.0
2021-05-06 15:30:00,496.47,496.78,496.32,496.53,7301.0,470.8114,471.1054,470.6691,470.8683,7301.0
2021-05-06 15:35:00,496.71,497.22,496.56,497.18,8683.0,471.039,471.5226,470.8967,471.4847,8683.0
2021-05-06 15:40:00,497.27,497.55,497.26,497.35,6571.0,471.57,471.8356,471.5605,471.6459,6571.0
2021-05-06 15:45:00,497.53,498.12,497.51,497.93,7595.0,471.8166,472.3761,471.7976,472.1959,7595.0
2021-05-06 15:50:00,498.15,499.14,498.06,498.76,25575.0,472.4046,473.3434,472.3192,472.983,25575.0
2021-05-06 15:55:00,498.83,499.61,498.64,499.58,78821.0,473.0494,473.7891,472.8692,473.7606,78821.0
2021-05-07 09:30:00,498.54,498.6,497.21,497.69,37695.0,472.7744,472.8313,471.5131,471.9683,37695.0
2021-05-07 09:35:00,497.57,499.95,497.57,499.95,9316.0,471.8545,474.1115,471.8545,474.1115,9316.0
2021-05-07 09:40:00,500.25,501.29,500.25,501.06,16738.0,474.396,475.3823,474.396,475.1642,16738.0
2021-05-07 09:45:00,501.35,501.69,500.72,501.6,24317.0,475.4392,475.7616,474.8417,475.6762,24317.0
2021-05-07 09:50:00,501.57,501.78,500.47,500.95,9057.0,475.6478,475.8469,474.6046,475.0598,9057.0
2021-05-07 09:55:00,500.61,500.77,499.95,500.08,6809.0,474.7374,474.8891,474.1115,474.2348,6809.0
2021-05-07 10:00:00,500.25,500.94,500.19,500.9,3346.0,474.396,475.0504,474.3391,475.0124,3346.0
2021-05-07 10:05:00,500.86,502.06,500.86,502.06,9017.0,474.9745,476.1125,474.9745,476.1125,9017.0
2021-05-07 10:10:00,502.29,502.8,502.24,502.48,8065.0,476.3306,476.8142,476.2832,476.5108,8065.0
2021-05-07 10:15:00,502.61,503.0,502.4,502.44,16878.0,476.6341,477.0039,476.4349,476.4728,16878.0
2021-05-07 10:20:00,502.73,502.73,502.04,502.08,4120.0,476.7478,476.7478,476.0935,476.1314,4120.0
2021-05-07 10:25:00,502.09,502.53,502.06,502.35,7171.0,476.1409,476.5582,476.1125,476.3875,7171.0
2021-05-07 10:30:00,502.45,502.76,502.22,502.4,7230.0,476.4823,476.7763,476.2642,476.4349,7230.0
2021-05-07 10:35:00,502.35,502.7,502.21,502.62,4716.0,476.3875,476.7194,476.2547,476.6435,4716.0
2021-05-07 10:40:00,502.97,503.54,502.88,503.46,10412.0,476.9754,477.516,476.8901,477.4401,10412.0
2021-05-07 10:45:00,503.49,503.69,503.01,503.09,10437.0,477.4686,477.6582,477.0134,477.0892,10437.0
2021-05-07 10:50:00,503.35,503.72,503.35,503.49,12732.0,477.3358,477.6867,477.3358,477.4686,12732.0
2021-05-07 10:55:00,503.57,503.58,503.24,503.37,4952.0,477.5444,477.5539,477.2315,477.3548,4952.0
2021-05-07 11:00:00,503.5,503.65,503.23,503.23,7151.0,477.4781,477.6203,477.222,477.222,7151.0
2021-05-07 11:05:00,503.49,503.52,503.3,503.31,5331.0,477.4686,477.497,477.2884,477.2979,5331.0
2021-05-07 11:10:00,503.08,503.17,502.84,502.97,2854.0,477.0798,477.1651,476.8522,476.9754,2854.0
2021-05-07 11:15:00,503.1,503.39,503.02,503.02,1439.0,477.0987,477.3737,477.0229,477.0229,1439.0
2021-05-07 11:20:00,502.97,503.01,502.83,502.86,1623.0,476.9754,477.0134,476.8427,476.8711,1623.0
2021-05-07 11:25:00,502.84,502.93,502.82,502.88,2072.0,476.8522,476.9375,476.8332,476.8901,2072.0
2021-05-07 11:30:00,502.85,503.23,502.75,503.23,7351.0,476.8616,477.222,476.7668,477.222,7351.0
2021-05-07 11:35:00,503.2,503.43,502.88,502.92,3600.0,477.1936,477.4117,476.8901,476.928,3600.0
2021-05-07 11:40:00,502.93,503.35,502.9,503.21,7080.0,476.9375,477.3358,476.9091,477.203,7080.0
2021-05-07 11:45:00,503.27,503.3,502.72,503.04,12451.0,477.2599,477.2884,476.7384,477.0418,12451.0
2021-05-07 11:50:00,503.09,503.23,502.95,503.04,7350.0,477.0892,477.222,476.9565,477.0418,7350.0
2021-05-07 11:55:00,503.08,503.09,502.54,502.57,10908.0,477.0798,477.0892,476.5677,476.5961,10908.0
2021-05-07 12:00:00,502.55,502.7,502.42,502.54,16103.0,476.5772,476.7194,476.4539,476.5677,16103.0
2021-05-07 12:05:00,502.79,503.06,502.53,502.97,3309.0,476.8047,477.0608,476.5582,476.9754,3309.0
2021-05-07 12:10:00,503.13,503.15,502.84,502.96,4007.0,477.1272,477.1461,476.8522,476.966,4007.0
2021-05-07 12:15:00,502.97,502.98,502.73,502.92,10041.0,476.9754,476.9849,476.7478,476.928,10041.0
2021-05-07 12:20:00,502.92,503.55,502.91,503.42,11707.0,476.928,477.5255,476.9185,477.4022,11707.0
2021-05-07 12:25:00,503.43,503.44,503.34,503.39,839.0,477.4117,477.4212,477.3263,477.3737,839.0
2021-05-07 12:30:00,503.6,503.6,503.37,503.47,1652.0,477.5729,477.5729,477.3548,477.4496,1652.0
2021-05-07 12:35:00,503.47,503.64,503.45,503.45,3571.0,477.4496,477.6108,477.4306,477.4306,3571.0
2021-05-07 12:40:00,503.41,503.53,503.41,503.53,2985.0,477.3927,477.5065,477.3927,477.5065,2985.0
2021-05-07 12:45:00,503.65,503.67,503.41,503.49,7951.0,477.6203,477.6393,477.3927,477.4686,7951.0
2021-05-07 12:50:00,503.46,503.7,503.46,503.63,3659.0,477.4401,477.6677,477.4401,477.6013,3659.0
2021-05-07 12:55:00,503.84,504.03,503.84,504.03,900.0,477.8005,477.9807,477.8005,477.9807,900.0
2021-05-07 13:00:00,504.05,504.38,504.05,504.37,3800.0,477.9996,478.3126,477.9996,478.3031,3800.0
2021-05-07 13:05:00,504.28,504.28,503.84,503.94,5556.0,478.2177,478.2177,477.8005,477.8953,5556.0
2021-05-07 13:10:00,504.29,504.31,503.98,504.0,6734.0,478.2272,478.2462,477.9332,477.9522,6734.0
2021-05-07 13:15:00,504.05,504.08,503.61,503.63,2600.0,477.9996,478.0281,477.5824,477.6013,2600.0
2021-05-07 13:20:00,503.57,504.15,503.56,504.15,1700.0,477.5444,478.0945,477.535,478.0945,1700.0
2021-05-07 13:25:00,504.04,504.04,503.68,503.69,4853.0,477.9901,477.9901,477.6488,477.6582,4853.0
2021-05-07 13:30:00,503.93,503.93,503.92,503.93,450.0,477.8858,477.8858,477.8763,477.8858,450.0
2021-05-07 13:35:00,504.16,504.17,504.06,504.13,700.0,478.1039,478.1134,478.0091,478.0755,700.0
2021-05-07 13:40:00,504.17,504.3,503.95,504.19,3703.0,478.1134,478.2367,477.9048,478.1324,3703.0
2021-05-07 13:45:00,504.27,504.39,504.15,504.16,3206.0,478.2083,478.3221,478.0945,478.1039,3206.0
2021-05-07 13:50:00,504.17,504.44,504.13,504.33,1527.0,478.1134,478.3695,478.0755,478.2652,1527.0
2021-05-07 13:55:00,504.36,504.36,504.17,504.24,8300.0,478.2936,478.2936,478.1134,478.1798,8300.0
2021-05-07 14:00:00,503.84,504.28,503.21,504.14,10610.0,477.8005,478.2177,477.203,478.085,10610.0
2021-05-07 14:05:00,504.19,504.35,503.99,504.3,4095.0,478.1324,478.2841,477.9427,478.2367,4095.0
2021-05-07 14:10:00,504.29,504.39,504.29,504.36,1236.0,478.2272,478.3221,478.2272,478.2936,1236.0
2021-05-07 14:15:00,504.15,504.41,504.14,504.31,8908.0,478.0945,478.341,478.085,478.2462,8908.0
2021-05-07 14:20:00,504.25,504.43,504.05,504.43,3775.0,478.1893,478.36,477.9996,478.36,3775.0
2021-05-07 14:25:00,504.51,504.66,504.5,504.57,1655.0,478.4359,478.5781,478.4264,478.4928,1655.0
2021-05-07 14:30:00,504.59,504.78,504.56,504.56,1049.0,478.5117,478.6919,478.4833,478.4833,1049.0
2021-05-07 14:35:00,504.39,504.4,504.09,504.21,1057.0,478.3221,478.3315,478.0376,478.1514,1057.0
2021-05-07 14:40:00,504.17,504.17,503.74,503.81,3900.0,478.1134,478.1134,477.7056,477.772,3900.0
2021-05-07 14:45:00,504.02,504.14,503.81,503.9,1724.0,477.9712,478.085,477.772,477.8574,1724.0
2021-05-07 14:50:00,503.89,504.16,503.81,503.84,3619.0,477.8479,478.1039,477.772,477.8005,3619.0
2021-05-07 14:55:00,504.03,504.26,503.98,504.26,7322.0,477.9807,478.1988,477.9332,478.1988,7322.0
2021-05-07 15:00:00,504.21,504.58,504.15,504.46,9046.0,478.1514,478.5022,478.0945,478.3884,9046.0
2021-05-07 15:05:00,504.63,504.83,504.61,504.8,6177.0,478.5497,478.7393,478.5307,478.7109,6177.0
2021-05-07 15:10:00,504.68,504.68,504.43,504.62,1363.0,478.5971,478.5971,478.36,478.5402,1363.0
2021-05-07 15:15:00,504.55,504.9,504.55,504.68,2009.0,478.4738,478.8057,478.4738,478.5971,2009.0
2021-05-07 15:20:00,504.52,504.81,504.52,504.6,2750.0,478.4453,478.7203,478.4453,478.5212,2750.0
2021-05-07 15:25:00,504.6,504.63,504.39,504.54,2845.0,478.5212,478.5497,478.3221,478.4643,2845.0
2021-05-07 15:30:00,504.64,504.81,504.53,504.53,3396.0,478.5591,478.7203,478.4548,478.4548,3396.0
2021-05-07 15:35:00,504.34,504.71,504.24,504.38,6482.0,478.2746,478.6255,478.1798,478.3126,6482.0
2021-05-07 15:40:00,504.51,504.61,504.27,504.42,3405.0,478.4359,478.5307,478.2083,478.3505,3405.0
2021-05-07 15:45:00,504.35,504.79,504.22,504.79,7889.0,478.2841,478.7014,478.1608,478.7014,7889.0
2021-05-07 15:50:00,504.76,505.1,504.51,505.06,13392.0,478.6729,478.9954,478.4359,478.9574,13392.0
2021-05-07 15:55:00,505.06,505.29,504.77,504.82,39254.0,478.9574,479.1755,478.6824,478.7298,39254.0
2021-05-10 09:30:00,505.52,506.7,505.2,505.61,45052.0,479.3937,480.5127,479.0902,479.479,45052.0
2021-05-10 09:35:00,506.09,506.12,505.13,505.43,18884.0,479.9342,479.9626,479.0238,479.3083,18884.0
2021-05-10 09:40:00,505.33,505.41,504.1,504.5,25387.0,479.2135,479.2893,478.047,478.4264,25387.0
2021-05-10 09:45:00,504.35,505.13,503.49,505.04,25267.0,478.2841,479.0238,477.4686,478.9385,25267.0
2021-05-10 09:50:00,504.49,504.71,504.06,504.67,17318.0,478.4169,478.6255,478.0091,478.5876,17318.0
2021-05-10 09:55:00,504.51,505.06,504.15,505.06,16957.0,478.4359,478.9574,478.0945,478.9574,16957.0
2021-05-10 10:00:00,504.94,505.3,504.33,505.16,19546.0,478.8436,479.185,478.2652,479.0523,19546.0
2021-05-10 10:05:00,505.09,505.66,504.75,505.66,13422.0,478.9859,479.5264,478.6635,479.5264,13422.0
2021-05-10 10:10:00,505.66,506.62,505.66,506.34,20478.0,479.5264,480.4368,479.5264,480.1713,20478.0
2021-05-10 10:15:00,506.47,506.51,505.89,506.2,32750.0,480.2946,480.3325,479.7445,480.0385,32750.0
2021-05-10 10:20:00,506.25,506.54,505.73,505.77,13664.0,480.0859,480.3609,479.5928,479.6307,13664.0
2021-05-10 10:25:00,505.8,505.89,505.17,505.22,24352.0,479.6592,479.7445,479.0617,479.1092,24352.0
2021-05-10 10:30:00,505.17,505.17,504.54,504.54,20530.0,479.0617,479.0617,478.4643,478.4643,20530.0
2021-05-10 10:35:00,504.46,505.05,504.43,504.91,25950.0,478.3884,478.9479,478.36,478.8152,25950.0
2021-05-10 10:40:00,504.95,504.99,504.38,504.58,15580.0,478.8531,478.891,478.3126,478.5022,15580.0
2021-05-10 10:45:00,504.69,504.81,504.18,504.23,5082.0,478.6066,478.7203,478.1229,478.1703,5082.0
2021-05-10 10:50:00,504.23,505.11,504.23,504.97,8569.0,478.1703,479.0048,478.1703,478.8721,8569.0
2021-05-10 10:55:00,504.92,505.53,504.9,505.29,13622.0,478.8247,479.4031,478.8057,479.1755,13622.0
2021-05-10 11:00:00,505.38,505.72,505.15,505.68,12691.0,479.2609,479.5833,479.0428,479.5454,12691.0
2021-05-10 11:05:00,505.74,506.19,505.64,505.97,12514.0,479.6023,480.029,479.5075,479.8204,12514.0
2021-05-10 11:10:00,505.88,506.19,505.82,505.9,14267.0,479.735,480.029,479.6782,479.754,14267.0
2021-05-10 11:15:00,505.89,506.29,505.2,506.29,14468.0,479.7445,480.1239,479.0902,480.1239,14468.0
2021-05-10 11:20:00,506.32,506.77,506.3,506.68,14788.0,480.1523,480.5791,480.1333,480.4937,14788.0
2021-05-10 11:25:00,506.64,506.75,506.5,506.63,6850.0,480.4558,480.5601,480.323,480.4463,6850.0
2021-05-10 11:30:00,506.76,506.86,506.57,506.76,12298.0,480.5696,480.6644,480.3894,480.5696,12298.0
2021-05-10 11:35:00,506.77,506.87,506.51,506.51,4446.0,480.5791,480.6739,480.3325,480.3325,4446.0
2021-05-10 11:40:00,506.75,506.78,506.59,506.59,3841.0,480.5601,480.5885,480.4084,480.4084,3841.0
2021-05-10 11:45:00,506.7,506.7,506.1,506.1,5450.0,480.5127,480.5127,479.9437,479.9437,5450.0
2021-05-10 11:50:00,506.05,506.07,505.82,506.07,8446.0,479.8963,479.9152,479.6782,479.9152,8446.0
2021-05-10 11:55:00,506.26,506.36,506.14,506.17,8227.0,480.0954,480.1902,479.9816,480.0101,8227.0
2021-05-10 12:00:00,506.11,506.48,506.08,506.39,4868.0,479.9532,480.304,479.9247,480.2187,4868.0
2021-05-10 12:05:00,506.34,506.34,506.05,506.06,3550.0,480.1713,480.1713,479.8963,479.9057,3550.0
2021-05-10 12:10:00,506.11,506.34,506.04,506.34,12710.0,479.9532,480.1713,479.8868,480.1713,12710.0
2021-05-10 12:15:00,506.3,506.48,506.18,506.38,6342.0,480.1333,480.304,480.0195,480.2092,6342.0
2021-05-10 12:20:00,506.36,506.57,506.24,506.55,6999.0,480.1902,480.3894,480.0764,480.3704,6999.0
2021-05-10 12:25:00,506.55,506.72,505.61,505.71,7259.0,480.3704,480.5316,479.479,479.5738,7259.0
2021-05-10 12:30:00,505.8,505.96,505.74,505.93,6167.0,479.6592,479.8109,479.6023,479.7825,6167.0
2021-05-10 12:35:00,505.89,506.17,505.89,505.96,9880.0,479.7445,480.0101,479.7445,479.8109,9880.0
2021-05-10 12:40:00,505.97,506.0,505.5,505.59,7049.0,479.8204,479.8488,479.3747,479.46,7049.0
2021-05-10 12:45:00,505.62,505.74,505.49,505.49,9206.0,479.4885,479.6023,479.3652,479.3652,9206.0
2021-05-10 12:50:00,505.48,505.57,505.22,505.23,6400.0,479.3557,479.4411,479.1092,479.1186,6400.0
2021-05-10 12:55:00,505.28,505.31,504.76,504.94,13361.0,479.1661,479.1945,478.6729,478.8436,13361.0
2021-05-10 13:00:00,505.07,505.25,504.85,505.02,10109.0,478.9669,479.1376,478.7583,478.9195,10109.0
2021-05-10 13:05:00,504.88,505.06,504.78,505.06,4300.0,478.7867,478.9574,478.6919,478.9574,4300.0
2021-05-10 13:10:00,505.11,505.38,505.02,505.36,1100.0,479.0048,479.2609,478.9195,479.2419,1100.0
2021-05-10 13:15:00,505.3,505.3,504.91,505.06,1423.0,479.185,479.185,478.8152,478.9574,1423.0
2021-05-10 13:20:00,505.19,505.37,505.15,505.29,1550.0,479.0807,479.2514,479.0428,479.1755,1550.0
2021-05-10 13:25:00,505.52,505.52,505.07,505.07,1476.0,479.3937,479.3937,478.9669,478.9669,1476.0
2021-05-10 13:30:00,504.68,505.1,504.68,505.1,5323.0,478.5971,478.9954,478.5971,478.9954,5323.0
2021-05-10 13:35:00,504.88,504.88,504.59,504.71,2400.0,478.7867,478.7867,478.5117,478.6255,2400.0
2021-05-10 13:40:00,504.46,504.59,504.39,504.59,4041.0,478.3884,478.5117,478.3221,478.5117,4041.0
2021-05-10 13:45:00,504.65,504.88,504.61,504.61,2760.0,478.5686,478.7867,478.5307,478.5307,2760.0
2021-05-10 13:50:00,504.74,504.92,504.73,504.73,5000.0,478.654,478.8247,478.6445,478.6445,5000.0
2021-05-10 13:55:00,504.75,504.95,504.45,504.6,6591.0,478.6635,478.8531,478.379,478.5212,6591.0
2021-05-10 14:00:00,504.56,504.58,504.14,504.48,9913.0,478.4833,478.5022,478.085,478.4074,9913.0
2021-05-10 14:05:00,504.45,504.52,504.13,504.35,5105.0,478.379,478.4453,478.0755,478.2841,5105.0
2021-05-10 14:10:00,504.38,504.68,504.38,504.55,8435.0,478.3126,478.5971,478.3126,478.4738,8435.0
2021-05-10 14:15:00,504.47,504.47,502.6,503.18,31672.0,478.3979,478.3979,476.6246,477.1746,31672.0
2021-05-10 14:20:00,503.25,503.34,501.76,503.0,18970.0,477.241,477.3263,475.828,477.0039,18970.0
2021-05-10 14:25:00,503.01,503.17,502.2,502.57,22086.0,477.0134,477.1651,476.2452,476.5961,22086.0
2021-05-10 14:30:00,502.35,502.58,501.62,502.58,10357.0,476.3875,476.6056,475.6952,476.6056,10357.0
2021-05-10 14:35:00,502.6,502.62,501.73,502.05,12120.0,476.6246,476.6435,475.7995,476.103,12120.0
2021-05-10 14:40:00,502.03,502.22,501.32,501.35,13220.0,476.084,476.2642,475.4107,475.4392,13220.0
2021-05-10 14:45:00,501.35,501.55,500.91,500.91,6473.0,475.4392,475.6288,475.0219,475.0219,6473.0
2021-05-10 14:50:00,500.86,500.91,500.23,500.55,23499.0,474.9745,475.0219,474.3771,474.6805,23499.0
2021-05-10 14:55:00,500.35,501.12,500.31,501.1,23039.0,474.4909,475.2211,474.4529,475.2021,23039.0
2021-05-10 15:00:00,500.94,501.45,500.86,501.34,9989.0,475.0504,475.534,474.9745,475.4297,9989.0
2021-05-10 15:05:00,501.32,501.34,500.56,501.13,7520.0,475.4107,475.4297,474.69,475.2305,7520.0
2021-05-10 15:10:00,501.28,501.77,501.25,501.36,5390.0,475.3728,475.8375,475.3443,475.4487,5390.0
2021-05-10 15:15:00,501.19,501.37,500.76,500.95,11325.0,475.2874,475.4581,474.8797,475.0598,11325.0
2021-05-10 15:20:00,500.86,500.86,500.01,500.69,18956.0,474.9745,474.9745,474.1684,474.8133,18956.0
2021-05-10 15:25:00,500.66,501.34,500.6,501.26,7660.0,474.7848,475.4297,474.7279,475.3538,7660.0
2021-05-10 15:30:00,501.13,501.51,500.73,501.51,11790.0,475.2305,475.5909,474.8512,475.5909,11790.0
2021-05-10 15:35:00,501.43,501.43,500.8,501.13,6300.0,475.515,475.515,474.9176,475.2305,6300.0
2021-05-10 15:40:00,501.13,501.24,501.01,501.02,2880.0,475.2305,475.3349,475.1167,475.1262,2880.0
2021-05-10 15:45:00,501.23,501.44,500.09,500.38,13851.0,475.3254,475.5245,474.2443,474.5193,13851.0
2021-05-10 15:50:00,500.44,500.49,499.57,499.6,27269.0,474.5762,474.6236,473.7512,473.7796,27269.0
2021-05-10 15:55:00,499.57,500.02,498.73,498.78,65242.0,473.7512,474.1779,472.9546,473.002,65242.0
2021-05-11 09:30:00,490.48,492.63,489.95,491.69,55349.0,465.131,467.1698,464.6283,466.2784,55349.0
2021-05-11 09:35:00,491.53,492.71,491.38,492.36,37997.0,466.1267,467.2457,465.9844,466.9138,37997.0
2021-05-11 09:40:00,492.33,493.58,492.18,493.58,40827.0,466.8853,468.0707,466.7431,468.0707,40827.0
2021-05-11 09:45:00,493.34,493.82,492.64,493.64,23388.0,467.8431,468.2983,467.1793,468.1276,23388.0
2021-05-11 09:50:00,493.46,495.24,493.46,495.23,12782.0,467.9569,469.6449,467.9569,469.6355,12782.0
2021-05-11 09:55:00,495.1,496.39,494.54,496.39,13299.0,469.5122,470.7355,468.9811,470.7355,13299.0
2021-05-11 10:00:00,496.53,496.97,496.36,496.57,17281.0,470.8683,471.2855,470.7071,470.9062,17281.0
2021-05-11 10:05:00,496.59,496.72,493.98,493.98,29525.0,470.9252,471.0485,468.4501,468.4501,29525.0
2021-05-11 10:10:00,494.0,494.16,492.92,493.05,42484.0,468.469,468.6208,467.4448,467.5681,42484.0
2021-05-11 10:15:00,492.95,493.34,491.97,492.67,27854.0,467.4733,467.8431,466.5439,467.2078,27854.0
2021-05-11 10:20:00,492.95,493.87,492.27,492.34,15018.0,467.4733,468.3458,466.8284,466.8948,15018.0
2021-05-11 10:25:00,492.29,492.41,490.83,490.9,14947.0,466.8474,466.9612,465.4629,465.5292,14947.0
2021-05-11 10:30:00,490.21,490.81,489.73,490.4,26153.0,464.8749,465.4439,464.4197,465.0551,26153.0
2021-05-11 10:35:00,490.36,490.4,489.13,489.8,19895.0,465.0172,465.0551,463.8507,464.4861,19895.0
2021-05-11 10:40:00,489.89,491.0,489.69,490.33,30967.0,464.5714,465.6241,464.3818,464.9887,30967.0
2021-05-11 10:45:00,490.25,491.59,488.82,491.15,48059.0,464.9128,466.1836,463.5567,465.7663,48059.0
2021-05-11 10:50:00,491.11,492.22,491.07,491.91,21619.0,465.7284,466.781,465.6905,466.487,21619.0
2021-05-11 10:55:00,491.86,492.7,491.76,491.84,28632.0,466.4396,467.2362,466.3448,466.4207,28632.0
2021-05-11 11:00:00,491.91,492.15,490.61,490.61,24748.0,466.487,466.7146,465.2542,465.2542,24748.0
2021-05-11 11:05:00,490.67,492.0,490.43,491.8,26753.0,465.3111,466.5724,465.0835,466.3827,26753.0
2021-05-11 11:10:00,491.43,492.64,491.43,492.64,14438.0,466.0319,467.1793,466.0319,467.1793,14438.0
2021-05-11 11:15:00,492.61,494.13,492.13,494.13,17879.0,467.1509,468.5923,466.6957,468.5923,17879.0
2021-05-11 11:20:00,494.01,494.2,493.65,493.97,22643.0,468.4785,468.6587,468.1371,468.4406,22643.0
2021-05-11 11:25:00,494.0,494.59,493.9,494.59,18298.0,468.469,469.0285,468.3742,469.0285,18298.0
2021-05-11 11:30:00,494.54,494.63,493.92,494.3,47637.0,468.9811,469.0665,468.3932,468.7535,47637.0
2021-05-11 11:35:00,494.46,494.97,494.15,494.76,23658.0,468.9053,469.3889,468.6113,469.1898,23658.0
2021-05-11 11:40:00,494.66,494.66,493.71,493.74,6184.0,469.0949,469.0949,468.194,468.2225,6184.0
2021-05-11 11:45:00,493.67,495.12,493.66,495.12,4929.0,468.1561,469.5311,468.1466,469.5311,4929.0
2021-05-11 11:50:00,495.08,495.47,494.6,495.45,6407.0,469.4932,469.8631,469.038,469.8441,6407.0
2021-05-11 11:55:00,495.44,495.68,494.28,494.31,7458.0,469.8346,470.0622,468.7346,468.763,7458.0
2021-05-11 12:00:00,494.1,494.47,493.73,493.88,14178.0,468.5639,468.9147,468.213,468.3552,14178.0
2021-05-11 12:05:00,494.02,494.21,493.59,493.78,5358.0,468.488,468.6682,468.0802,468.2604,5358.0
2021-05-11 12:10:00,494.07,494.37,493.86,494.37,3852.0,468.5354,468.8199,468.3363,468.8199,3852.0
2021-05-11 12:15:00,494.4,494.77,493.98,494.44,8845.0,468.8484,469.1992,468.4501,468.8863,8845.0
2021-05-11 12:20:00,494.39,494.53,493.8,494.18,17296.0,468.8389,468.9716,468.2794,468.6397,17296.0
2021-05-11 12:25:00,493.92,493.96,493.24,493.36,6604.0,468.3932,468.4311,467.7483,467.8621,6604.0
2021-05-11 12:30:00,493.36,493.6,492.71,492.92,9741.0,467.8621,468.0897,467.2457,467.4448,9741.0
2021-05-11 12:35:00,493.18,494.38,493.06,494.18,8548.0,467.6914,468.8294,467.5776,468.6397,8548.0
2021-05-11 12:40:00,494.1,494.24,493.04,493.13,11805.0,468.5639,468.6966,467.5586,467.644,11805.0
2021-05-11 12:45:00,493.18,493.23,492.55,492.87,8667.0,467.6914,467.7388,467.094,467.3974,8667.0
2021-05-11 12:50:00,492.99,492.99,491.97,491.99,4824.0,467.5112,467.5112,466.5439,466.5629,4824.0
2021-05-11 12:55:00,492.27,492.62,492.04,492.62,9472.0,466.8284,467.1604,466.6103,467.1604,9472.0
2021-05-11 13:00:00,492.52,493.99,492.38,493.99,4639.0,467.0655,468.4595,466.9328,468.4595,4639.0
2021-05-11 13:05:00,494.0,494.02,493.44,493.81,6575.0,468.469,468.488,467.938,468.2889,6575.0
2021-05-11 13:10:00,493.91,494.19,493.56,493.69,5549.0,468.3837,468.6492,468.0518,468.1751,5549.0
2021-05-11 13:15:00,493.59,494.49,493.58,494.21,4398.0,468.0802,468.9337,468.0707,468.6682,4398.0
2021-05-11 13:20:00,494.25,494.62,494.25,494.58,12558.0,468.7061,469.057,468.7061,469.0191,12558.0
2021-05-11 13:25:00,494.55,495.13,494.55,495.03,5107.0,468.9906,469.5406,468.9906,469.4458,5107.0
2021-05-11 13:30:00,495.17,495.48,495.06,495.48,3000.0,469.5786,469.8725,469.4743,469.8725,3000.0
2021-05-11 13:35:00,495.48,495.67,495.11,495.51,5610.0,469.8725,470.0527,469.5217,469.901,5610.0
2021-05-11 13:40:00,495.56,495.94,495.5,495.85,4591.0,469.9484,470.3088,469.8915,470.2234,4591.0
2021-05-11 13:45:00,496.0,496.09,495.67,495.76,2500.0,470.3657,470.451,470.0527,470.1381,2500.0
2021-05-11 13:50:00,495.86,495.91,494.93,494.93,4968.0,470.2329,470.2803,469.351,469.351,4968.0
2021-05-11 13:55:00,494.94,495.98,494.93,495.78,4564.0,469.3605,470.3467,469.351,470.157,4564.0
2021-05-11 14:00:00,496.11,496.79,495.91,496.43,4520.0,470.47,471.1148,470.2803,470.7734,4520.0
2021-05-11 14:05:00,496.77,496.8,495.34,495.62,7609.0,471.0959,471.1243,469.7398,470.0053,7609.0
2021-05-11 14:10:00,495.53,495.66,494.75,494.82,5169.0,469.92,470.0432,469.1803,469.2467,5169.0
2021-05-11 14:15:00,494.72,495.1,494.66,495.1,6178.0,469.1518,469.5122,469.0949,469.5122,6178.0
2021-05-11 14:20:00,495.03,495.47,494.94,495.46,7653.0,469.4458,469.8631,469.3605,469.8536,7653.0
2021-05-11 14:25:00,495.43,496.44,495.21,496.37,13537.0,469.8251,470.7829,469.6165,470.7165,13537.0
2021-05-11 14:30:00,496.22,496.29,494.38,495.04,25807.0,470.5743,470.6407,468.8294,469.4553,25807.0
2021-05-11 14:35:00,494.98,495.43,494.32,494.56,17381.0,469.3984,469.8251,468.7725,469.0001,17381.0
2021-05-11 14:40:00,494.42,494.62,493.81,494.45,21138.0,468.8673,469.057,468.2889,468.8958,21138.0
2021-05-11 14:45:00,494.28,495.08,494.2,495.07,14245.0,468.7346,469.4932,468.6587,469.4837,14245.0
2021-05-11 14:50:00,495.16,495.54,494.5,495.14,15902.0,469.5691,469.9294,468.9432,469.5501,15902.0
2021-05-11 14:55:00,495.22,495.34,494.47,494.73,20525.0,469.626,469.7398,468.9147,469.1613,20525.0
2021-05-11 15:00:00,494.62,495.15,494.54,495.05,13271.0,469.057,469.5596,468.9811,469.4648,13271.0
2021-05-11 15:05:00,494.77,495.04,494.14,494.14,7247.0,469.1992,469.4553,468.6018,468.6018,7247.0
2021-05-11 15:10:00,494.23,494.38,493.59,493.68,18435.0,468.6871,468.8294,468.0802,468.1656,18435.0
2021-05-11 15:15:00,493.74,495.32,493.59,495.32,13989.0,468.2225,469.7208,468.0802,469.7208,13989.0
2021-05-11 15:20:00,495.37,495.49,495.1,495.43,12894.0,469.7682,469.882,469.5122,469.8251,12894.0
2021-05-11 15:25:00,495.71,496.14,495.71,495.87,8901.0,470.0907,470.4984,470.0907,470.2424,8901.0
2021-05-11 15:30:00,495.63,495.9,494.12,494.13,18189.0,470.0148,470.2708,468.5828,468.5923,18189.0
2021-05-11 15:35:00,494.01,494.06,493.14,493.58,18750.0,468.4785,468.5259,467.6535,468.0707,18750.0
2021-05-11 15:40:00,493.6,493.99,493.48,493.81,9617.0,468.0897,468.4595,467.9759,468.2889,9617.0
2021-05-11 15:45:00,493.68,494.8,493.68,494.75,15666.0,468.1656,469.2277,468.1656,469.1803,15666.0
2021-05-11 15:50:00,494.92,494.99,494.01,494.19,21317.0,469.3415,469.4079,468.4785,468.6492,21317.0
2021-05-11 15:55:00,494.07,494.91,493.83,494.28,53330.0,468.5354,469.332,468.3078,468.7346,53330.0
2021-05-12 09:30:00,490.91,493.8,490.91,493.79,34040.0,465.5387,468.2794,465.5387,468.2699,34040.0
2021-05-12 09:35:00,493.63,494.01,492.35,492.65,22966.0,468.1182,468.4785,466.9043,467.1888,22966.0
2021-05-12 09:40:00,492.75,492.84,490.55,490.79,15898.0,467.2836,467.369,465.1973,465.4249,15898.0
2021-05-12 09:45:00,490.83,492.17,490.68,490.87,30791.0,465.4629,466.7336,465.3206,465.5008,30791.0
2021-05-12 09:50:00,491.13,491.52,490.02,490.43,38764.0,465.7474,466.1172,464.6947,465.0835,38764.0
2021-05-12 09:55:00,490.28,490.9,490.28,490.42,14426.0,464.9413,465.5292,464.9413,465.0741,14426.0
2021-05-12 10:00:00,490.58,491.17,489.91,490.45,12848.0,465.2258,465.7853,464.5904,465.1025,12848.0
2021-05-12 10:05:00,490.7,492.0,490.64,492.0,19057.0,465.3396,466.5724,465.2827,466.5724,19057.0
2021-05-12 10:10:00,492.0,492.0,490.73,491.44,17496.0,466.5724,466.5724,465.368,466.0413,17496.0
2021-05-12 10:15:00,491.29,491.8,491.16,491.57,12908.0,465.8991,466.3827,465.7758,466.1646,12908.0
2021-05-12 10:20:00,491.5,492.1,491.37,491.7,3455.0,466.0982,466.6672,465.975,466.2879,3455.0
2021-05-12 10:25:00,491.68,491.68,490.05,490.05,4640.0,466.2689,466.2689,464.7232,464.7232,4640.0
2021-05-12 10:30:00,489.96,490.45,489.08,489.44,11033.0,464.6378,465.1025,463.8033,464.1447,11033.0
2021-05-12 10:35:00,489.48,490.73,489.48,490.14,9004.0,464.1826,465.368,464.1826,464.8085,9004.0
2021-05-12 10:40:00,489.82,490.07,488.96,489.45,13882.0,464.5051,464.7421,463.6895,464.1542,13882.0
2021-05-12 10:45:00,489.44,489.91,489.06,489.06,7136.0,464.1447,464.5904,463.7843,463.7843,7136.0
2021-05-12 10:50:00,489.17,489.44,488.54,488.62,4416.0,463.8887,464.1447,463.2912,463.3671,4416.0
2021-05-12 10:55:00,488.75,489.49,488.39,489.46,11359.0,463.4904,464.1921,463.149,464.1637,11359.0
2021-05-12 11:00:00,489.43,490.11,489.28,490.1,5275.0,464.1352,464.7801,463.993,464.7706,5275.0
2021-05-12 11:05:00,490.32,490.72,489.68,490.67,5497.0,464.9792,465.3586,464.3723,465.3111,5497.0
2021-05-12 11:10:00,490.67,491.01,490.41,490.9,18450.0,465.3111,465.6336,465.0646,465.5292,18450.0
2021-05-12 11:15:00,490.79,490.99,490.2,490.33,5163.0,465.4249,465.6146,464.8654,464.9887,5163.0
2021-05-12 11:20:00,490.2,490.23,489.3,489.43,4674.0,464.8654,464.8939,464.0119,464.1352,4674.0
2021-05-12 11:25:00,489.31,489.33,488.95,489.03,4883.0,464.0214,464.0404,463.68,463.7559,4883.0
2021-05-12 11:30:00,489.09,489.09,488.48,488.48,3707.0,463.8128,463.8128,463.2343,463.2343,3707.0
2021-05-12 11:35:00,488.1,488.38,487.79,488.14,2851.0,462.874,463.1395,462.58,462.9119,2851.0
2021-05-12 11:40:00,487.84,488.77,487.52,488.77,11268.0,462.6274,463.5093,462.3239,463.5093,11268.0
2021-05-12 11:45:00,488.73,488.8,488.2,488.22,5823.0,463.4714,463.5378,462.9688,462.9878,5823.0
2021-05-12 11:50:00,487.82,487.82,486.59,486.68,8308.0,462.6084,462.6084,461.442,461.5273,8308.0
2021-05-12 11:55:00,486.54,486.6,485.71,485.96,7458.0,461.3946,461.4515,460.6075,460.8446,7458.0
2021-05-12 12:00:00,486.05,486.11,485.51,485.76,30932.0,460.9299,460.9868,460.4178,460.6549,30932.0
2021-05-12 12:05:00,485.73,486.11,485.51,485.51,2873.0,460.6264,460.9868,460.4178,460.4178,2873.0
2021-05-12 12:10:00,485.52,485.52,484.73,484.74,15447.0,460.4273,460.4273,459.6781,459.6876,15447.0
2021-05-12 12:15:00,484.41,484.89,484.15,484.89,4520.0,459.3747,459.8299,459.1281,459.8299,4520.0
2021-05-12 12:20:00,484.58,485.89,484.57,485.69,7388.0,459.5359,460.7782,459.5264,460.5885,7388.0
2021-05-12 12:25:00,485.6,485.8,485.31,485.8,3174.0,460.5032,460.6928,460.2282,460.6928,3174.0
2021-05-12 12:30:00,485.43,486.09,485.33,485.83,3190.0,460.3419,460.9678,460.2471,460.7213,3190.0
2021-05-12 12:35:00,485.88,486.0,484.96,485.04,3092.0,460.7687,460.8825,459.8962,459.9721,3092.0
2021-05-12 12:40:00,484.9,485.11,484.29,485.11,6039.0,459.8393,460.0385,459.2609,460.0385,6039.0
2021-05-12 12:45:00,484.69,485.36,484.27,485.3,5947.0,459.6402,460.2756,459.2419,460.2187,5947.0
2021-05-12 12:50:00,485.27,485.87,485.27,485.55,2557.0,460.1902,460.7592,460.1902,460.4557,2557.0
2021-05-12 12:55:00,485.52,485.61,485.1,485.1,1032.0,460.4273,460.5126,460.029,460.029,1032.0
2021-05-12 13:00:00,485.57,486.6,485.4,486.55,11591.0,460.4747,461.4515,460.3135,461.4041,11591.0
2021-05-12 13:05:00,486.78,487.24,486.47,486.47,5826.0,461.6222,462.0584,461.3282,461.3282,5826.0
2021-05-12 13:10:00,486.44,487.21,486.44,487.0,4536.0,461.2997,462.03,461.2997,461.8308,4536.0
2021-05-12 13:15:00,486.92,486.96,486.42,486.42,7090.0,461.7549,461.7929,461.2808,461.2808,7090.0
2021-05-12 13:20:00,486.42,486.42,486.11,486.28,3819.0,461.2808,461.2808,460.9868,461.148,3819.0
2021-05-12 13:25:00,486.05,486.46,485.85,485.85,5117.0,460.9299,461.3187,460.7402,460.7402,5117.0
2021-05-12 13:30:00,485.72,485.72,485.23,485.3,880.0,460.617,460.617,460.1523,460.2187,880.0
2021-05-12 13:35:00,485.53,486.55,485.45,486.53,37288.0,460.4368,461.4041,460.3609,461.3851,37288.0
2021-05-12 13:40:00,486.52,486.52,485.88,486.19,30968.0,461.3756,461.3756,460.7687,461.0627,30968.0
2021-05-12 13:45:00,486.19,486.19,485.29,485.39,10255.0,461.0627,461.0627,460.2092,460.304,10255.0
2021-05-12 13:50:00,485.54,486.06,485.2,485.97,10446.0,460.4463,460.9394,460.1238,460.854,10446.0
2021-05-12 13:55:00,486.03,486.22,485.7,485.82,8467.0,460.9109,461.0911,460.598,460.7118,8467.0
2021-05-12 14:00:00,485.73,486.19,485.31,485.4,8835.0,460.6264,461.0627,460.2282,460.3135,8835.0
2021-05-12 14:05:00,485.36,485.58,485.15,485.15,3300.0,460.2756,460.4842,460.0764,460.0764,3300.0
2021-05-12 14:10:00,485.16,485.16,483.89,484.39,12817.0,460.0859,460.0859,458.8815,459.3557,12817.0
2021-05-12 14:15:00,484.2,484.4,484.04,484.23,5306.0,459.1755,459.3652,459.0238,459.204,5306.0
2021-05-12 14:20:00,484.62,484.76,484.02,484.02,8189.0,459.5738,459.7066,459.0048,459.0048,8189.0
2021-05-12 14:25:00,484.09,484.37,483.74,483.85,7057.0,459.0712,459.3367,458.7393,458.8436,7057.0
2021-05-12 14:30:00,483.36,484.46,483.06,484.28,4628.0,458.3789,459.4221,458.0944,459.2514,4628.0
2021-05-12 14:35:00,484.0,484.4,483.34,484.1,15132.0,458.9859,459.3652,458.36,459.0807,15132.0
2021-05-12 14:40:00,483.87,484.32,483.71,484.21,3080.0,458.8626,459.2893,458.7108,459.185,3080.0
2021-05-12 14:45:00,484.13,484.75,483.82,484.7,10649.0,459.1091,459.6971,458.8152,459.6497,10649.0
2021-05-12 14:50:00,484.72,485.24,484.46,484.5,15543.0,459.6686,460.1618,459.4221,459.46,15543.0
2021-05-12 14:55:00,484.63,484.65,483.67,483.68,8356.0,459.5833,459.6023,458.6729,458.6824,8356.0
2021-05-12 15:00:00,483.48,483.76,482.58,482.62,14028.0,458.4927,458.7583,457.6392,457.6772,14028.0
2021-05-12 15:05:00,482.22,482.76,482.18,482.76,5549.0,457.2978,457.8099,457.2599,457.8099,5549.0
2021-05-12 15:10:00,482.79,482.88,481.68,481.85,9626.0,457.8384,457.9237,456.7858,456.947,9626.0
2021-05-12 15:15:00,481.78,482.09,480.8,480.82,41402.0,456.8806,457.1746,455.9512,455.9702,41402.0
2021-05-12 15:20:00,481.05,481.16,479.69,479.73,24702.0,456.1883,456.2926,454.8986,454.9365,24702.0
2021-05-12 15:25:00,479.7,480.48,479.63,480.16,28477.0,454.9081,455.6478,454.8417,455.3443,28477.0
2021-05-12 15:30:00,480.03,480.33,479.1,480.09,26755.0,455.221,455.5055,454.3391,455.2779,26755.0
2021-05-12 15:35:00,479.89,479.92,479.16,479.54,14732.0,455.0883,455.1167,454.396,454.7564,14732.0
2021-05-12 15:40:00,479.54,480.52,479.24,480.5,7447.0,454.7564,455.6857,454.4719,455.6667,7447.0
2021-05-12 15:45:00,480.28,480.92,480.08,480.3,18233.0,455.4581,456.065,455.2684,455.4771,18233.0
2021-05-12 15:50:00,480.11,480.17,478.92,479.13,24010.0,455.2969,455.3538,454.1684,454.3675,24010.0
2021-05-12 15:55:00,479.03,480.24,478.93,478.95,151179.0,454.2727,455.4202,454.1779,454.1968,151179.0
2021-05-13 09:30:00,480.37,483.73,479.97,483.73,61340.0,455.5435,458.7298,455.1641,458.7298,61340.0
2021-05-13 09:35:00,483.75,484.83,483.61,483.66,43550.0,458.7488,459.773,458.616,458.6634,43550.0
2021-05-13 09:40:00,483.78,485.37,483.78,484.64,20995.0,458.7772,460.285,458.7772,459.5928,20995.0
2021-05-13 09:45:00,484.84,485.92,484.84,485.27,29159.0,459.7824,460.8066,459.7824,460.1902,29159.0
2021-05-13 09:50:00,485.14,487.66,485.14,487.55,26155.0,460.0669,462.4567,460.0669,462.3524,26155.0
2021-05-13 09:55:00,487.52,488.3,487.38,488.16,17182.0,462.3239,463.0636,462.1912,462.9309,17182.0
2021-05-13 10:00:00,488.22,489.38,488.22,489.03,39493.0,462.9878,464.0878,462.9878,463.7559,39493.0
2021-05-13 10:05:00,489.08,489.44,487.54,487.54,45876.0,463.8033,464.1447,462.3429,462.3429,45876.0
2021-05-13 10:10:00,487.41,488.64,487.3,487.47,32945.0,462.2196,463.386,462.1153,462.2765,32945.0
2021-05-13 10:15:00,487.58,488.38,487.09,487.09,22655.0,462.3808,463.1395,461.9162,461.9162,22655.0
2021-05-13 10:20:00,487.08,488.79,486.92,488.68,16136.0,461.9067,463.5283,461.7549,463.424,16136.0
2021-05-13 10:25:00,488.66,488.77,487.8,488.43,40264.0,463.405,463.5093,462.5895,463.1869,40264.0
2021-05-13 10:30:00,488.51,488.83,488.27,488.69,9108.0,463.2628,463.5662,463.0352,463.4335,9108.0
2021-05-13 10:35:00,488.41,488.55,487.66,488.07,5346.0,463.1679,463.3007,462.4567,462.8455,5346.0
2021-05-13 10:40:00,488.06,488.38,486.92,486.97,13043.0,462.836,463.1395,461.7549,461.8024,13043.0
2021-05-13 10:45:00,486.76,487.49,486.75,486.86,38224.0,461.6032,462.2955,461.5937,461.698,38224.0
2021-05-13 10:50:00,486.86,487.42,486.28,487.42,15021.0,461.698,462.2291,461.148,462.2291,15021.0
2021-05-13 10:55:00,487.6,487.99,487.14,487.33,31108.0,462.3998,462.7696,461.9636,462.1438,31108.0
2021-05-13 11:00:00,487.49,487.52,486.46,486.68,17807.0,462.2955,462.3239,461.3187,461.5273,17807.0
2021-05-13 11:05:00,486.53,486.69,486.0,486.12,16533.0,461.3851,461.5368,460.8825,460.9963,16533.0
2021-05-13 11:10:00,486.01,486.08,485.72,485.9,17052.0,460.892,460.9584,460.617,460.7877,17052.0
2021-05-13 11:15:00,485.53,486.63,485.31,486.52,10398.0,460.4368,461.4799,460.2282,461.3756,10398.0
2021-05-13 11:20:00,486.45,486.79,486.34,486.48,9699.0,461.3092,461.6317,461.2049,461.3377,9699.0
2021-05-13 11:25:00,486.24,486.25,484.75,484.84,13918.0,461.1101,461.1196,459.6971,459.7824,13918.0
2021-05-13 11:30:00,484.91,485.37,484.67,485.27,17439.0,459.8488,460.285,459.6212,460.1902,17439.0
2021-05-13 11:35:00,485.05,486.24,484.81,486.07,10214.0,459.9816,461.1101,459.754,460.9489,10214.0
2021-05-13 11:40:00,486.07,486.08,484.23,484.23,15812.0,460.9489,460.9584,459.204,459.204,15812.0
2021-05-13 11:45:00,484.35,485.19,484.23,485.19,22662.0,459.3178,460.1144,459.204,460.1144,22662.0
2021-05-13 11:50:00,485.11,485.42,484.62,484.62,10736.0,460.0385,460.3325,459.5738,459.5738,10736.0
2021-05-13 11:55:00,485.16,485.19,483.79,483.97,21301.0,460.0859,460.1144,458.7867,458.9574,21301.0
2021-05-13 12:00:00,484.06,485.34,484.06,484.69,17656.0,459.0428,460.2566,459.0428,459.6402,17656.0
2021-05-13 12:05:00,484.77,485.3,484.45,485.3,14284.0,459.7161,460.2187,459.4126,460.2187,14284.0
2021-05-13 12:10:00,485.59,485.95,485.47,485.57,4225.0,460.4937,460.8351,460.3799,460.4747,4225.0
2021-05-13 12:15:00,485.53,485.86,485.46,485.46,3378.0,460.4368,460.7497,460.3704,460.3704,3378.0
2021-05-13 12:20:00,485.29,485.31,484.65,484.68,3751.0,460.2092,460.2282,459.6023,459.6307,3751.0
2021-05-13 12:25:00,484.73,485.78,484.73,485.73,6954.0,459.6781,460.6739,459.6781,460.6264,6954.0
2021-05-13 12:30:00,485.95,486.26,485.9,486.22,4988.0,460.8351,461.1291,460.7877,461.0911,4988.0
2021-05-13 12:35:00,486.31,486.31,485.46,485.52,11701.0,461.1765,461.1765,460.3704,460.4273,11701.0
2021-05-13 12:40:00,485.48,485.58,484.93,485.23,3625.0,460.3894,460.4842,459.8678,460.1523,3625.0
2021-05-13 12:45:00,485.35,485.79,485.19,485.78,26576.0,460.2661,460.6833,460.1144,460.6739,26576.0
2021-05-13 12:50:00,485.94,486.0,484.85,485.2,2899.0,460.8256,460.8825,459.7919,460.1238,2899.0
2021-05-13 12:55:00,485.04,485.08,483.86,484.54,11585.0,459.9721,460.01,458.8531,459.4979,11585.0
2021-05-13 13:00:00,484.26,484.68,483.65,484.31,7517.0,459.2324,459.6307,458.6539,459.2798,7517.0
2021-05-13 13:05:00,484.77,485.07,484.04,485.07,2764.0,459.7161,460.0006,459.0238,460.0006,2764.0
2021-05-13 13:10:00,485.16,485.52,485.09,485.38,1700.0,460.0859,460.4273,460.0195,460.2945,1700.0
2021-05-13 13:15:00,485.53,485.91,484.7,484.71,3101.0,460.4368,460.7971,459.6497,459.6592,3101.0
2021-05-13 13:20:00,484.9,484.9,483.31,483.31,7275.0,459.8393,459.8393,458.3315,458.3315,7275.0
2021-05-13 13:25:00,483.3,484.38,483.15,484.16,5423.0,458.322,459.3462,458.1798,459.1376,5423.0
2021-05-13 13:30:00,484.08,484.15,482.69,482.98,5500.0,459.0617,459.1281,457.7436,458.0186,5500.0
2021-05-13 13:35:00,482.81,483.13,482.25,482.51,7725.0,457.8574,458.1608,457.3263,457.5729,7725.0
2021-05-13 13:40:00,482.57,483.08,482.52,483.08,9646.0,457.6298,458.1134,457.5823,458.1134,9646.0
2021-05-13 13:45:00,482.95,483.25,481.87,481.96,15185.0,457.9901,458.2746,456.9659,457.0513,15185.0
2021-05-13 13:50:00,482.23,483.75,482.17,483.71,9546.0,457.3073,458.7488,457.2504,458.7108,9546.0
2021-05-13 13:55:00,483.65,484.08,483.65,483.87,4335.0,458.6539,459.0617,458.6539,458.8626,4335.0
2021-05-13 14:00:00,483.68,485.49,483.68,485.34,15751.0,458.6824,460.3988,458.6824,460.2566,15751.0
2021-05-13 14:05:00,485.44,486.53,485.18,486.01,11023.0,460.3514,461.3851,460.1049,460.892,11023.0
2021-05-13 14:10:00,486.1,486.53,486.04,486.29,7305.0,460.9773,461.3851,460.9204,461.1575,7305.0
2021-05-13 14:15:00,486.12,486.35,485.46,485.47,9297.0,460.9963,461.2144,460.3704,460.3799,9297.0
2021-05-13 14:20:00,485.63,486.5,485.59,486.2,8573.0,460.5316,461.3566,460.4937,461.0722,8573.0
2021-05-13 14:25:00,486.19,487.49,486.16,487.38,11993.0,461.0627,462.2955,461.0342,462.1912,11993.0
2021-05-13 14:30:00,487.54,487.95,487.16,487.95,8730.0,462.3429,462.7317,461.9825,462.7317,8730.0
2021-05-13 14:35:00,488.0,488.57,487.91,488.12,7466.0,462.7791,463.3197,462.6938,462.8929,7466.0
2021-05-13 14:40:00,487.91,488.68,487.7,488.53,7446.0,462.6938,463.424,462.4946,463.2817,7446.0
2021-05-13 14:45:00,488.52,488.52,487.69,487.87,6842.0,463.2723,463.2723,462.4851,462.6558,6842.0
2021-05-13 14:50:00,487.89,488.08,487.48,488.03,7587.0,462.6748,462.855,462.286,462.8076,7587.0
2021-05-13 14:55:00,488.11,488.15,487.38,487.42,7061.0,462.8834,462.9214,462.1912,462.2291,7061.0
2021-05-13 15:00:00,487.43,488.82,487.43,488.25,9487.0,462.2386,463.5567,462.2386,463.0162,9487.0
2021-05-13 15:05:00,488.36,489.16,488.23,489.16,9394.0,463.1205,463.8792,462.9972,463.8792,9394.0
2021-05-13 15:10:00,489.04,489.05,487.9,488.21,8352.0,463.7654,463.7749,462.6843,462.9783,8352.0
2021-05-13 15:15:00,488.27,488.83,488.21,488.31,7024.0,463.0352,463.5662,462.9783,463.0731,7024.0
2021-05-13 15:20:00,488.36,488.66,488.03,488.46,8565.0,463.1205,463.405,462.8076,463.2154,8565.0
2021-05-13 15:25:00,488.9,489.35,488.68,489.25,9791.0,463.6326,464.0594,463.424,463.9645,9791.0
2021-05-13 15:30:00,489.21,490.08,489.21,489.99,15423.0,463.9266,464.7516,463.9266,464.6663,15423.0
2021-05-13 15:35:00,489.86,490.01,489.41,489.93,8230.0,464.543,464.6852,464.1163,464.6094,8230.0
2021-05-13 15:40:00,489.86,490.27,489.63,490.23,8577.0,464.543,464.9318,464.3249,464.8939,8577.0
2021-05-13 15:45:00,490.2,490.25,489.51,489.63,19999.0,464.8654,464.9128,464.2111,464.3249,19999.0
2021-05-13 15:50:00,489.63,489.63,488.29,488.36,38646.0,464.3249,464.3249,463.0541,463.1205,38646.0
2021-05-13 15:55:00,488.31,488.41,487.53,488.39,140679.0,463.0731,463.1679,462.3334,463.149,140679.0
2021-05-14 09:30:00,491.96,492.29,490.0,491.1,57575.0,466.5345,466.8474,464.6758,465.7189,57575.0
2021-05-14 09:35:00,491.14,491.17,490.12,490.34,22154.0,465.7568,465.7853,464.7896,464.9982,22154.0
2021-05-14 09:40:00,490.45,491.86,490.19,491.79,23758.0,465.1025,466.4396,464.8559,466.3733,23758.0
2021-05-14 09:45:00,492.04,492.17,491.31,491.31,32214.0,466.6103,466.7336,465.9181,465.9181,32214.0
2021-05-14 09:50:00,491.38,492.41,491.25,492.21,20837.0,465.9844,466.9612,465.8612,466.7715,20837.0
2021-05-14 09:55:00,492.16,493.3,492.0,493.19,36954.0,466.7241,467.8052,466.5724,467.7009,36954.0
2021-05-14 10:00:00,493.28,493.89,492.83,493.81,47171.0,467.7862,468.3647,467.3595,468.2889,47171.0
2021-05-14 10:05:00,493.8,494.0,493.17,493.33,56055.0,468.2794,468.469,467.6819,467.8337,56055.0
2021-05-14 10:10:00,493.27,493.92,493.23,493.89,49281.0,467.7768,468.3932,467.7388,468.3647,49281.0
2021-05-14 10:15:00,493.86,493.91,492.59,492.8,49195.0,468.3363,468.3837,467.1319,467.3311,49195.0
2021-05-14 10:20:00,492.84,493.87,492.78,493.77,30881.0,467.369,468.3458,467.3121,468.2509,30881.0
2021-05-14 10:25:00,493.81,494.16,493.4,493.4,57635.0,468.2889,468.6208,467.9,467.9,57635.0
2021-05-14 10:30:00,493.45,494.15,493.45,493.99,35221.0,467.9475,468.6113,467.9475,468.4595,35221.0
2021-05-14 10:35:00,493.99,493.99,493.05,493.19,32861.0,468.4595,468.4595,467.5681,467.7009,32861.0
2021-05-14 10:40:00,493.26,493.94,493.05,493.15,44485.0,467.7673,468.4121,467.5681,467.663,44485.0
2021-05-14 10:45:00,493.27,494.28,493.27,494.26,32972.0,467.7768,468.7346,467.7768,468.7156,32972.0
2021-05-14 10:50:00,494.18,494.4,494.01,494.22,22071.0,468.6397,468.8484,468.4785,468.6777,22071.0
2021-05-14 10:55:00,494.25,494.31,493.59,494.12,29175.0,468.7061,468.763,468.0802,468.5828,29175.0
2021-05-14 11:00:00,494.06,494.16,493.06,493.09,23336.0,468.5259,468.6208,467.5776,467.6061,23336.0
2021-05-14 11:05:00,493.17,493.69,492.98,492.98,9766.0,467.6819,468.1751,467.5017,467.5017,9766.0
2021-05-14 11:10:00,493.21,493.58,493.21,493.44,14565.0,467.7199,468.0707,467.7199,467.938,14565.0
2021-05-14 11:15:00,493.72,493.74,493.54,493.67,5224.0,468.2035,468.2225,468.0328,468.1561,5224.0
2021-05-14 11:20:00,493.56,493.7,493.26,493.35,25974.0,468.0518,468.1845,467.7673,467.8526,25974.0
2021-05-14 11:25:00,493.25,493.41,492.94,492.94,31590.0,467.7578,467.9095,467.4638,467.4638,31590.0
2021-05-14 11:30:00,492.98,493.33,492.95,493.33,26950.0,467.5017,467.8337,467.4733,467.8337,26950.0
2021-05-14 11:35:00,493.3,493.56,493.28,493.4,12923.0,467.8052,468.0518,467.7862,467.9,12923.0
2021-05-14 11:40:00,493.44,493.61,493.29,493.34,17320.0,467.938,468.0992,467.7957,467.8431,17320.0
2021-05-14 11:45:00,493.36,493.83,493.26,493.76,12026.0,467.8621,468.3078,467.7673,468.2414,12026.0
2021-05-14 11:50:00,493.69,493.81,493.41,493.71,7298.0,468.1751,468.2889,467.9095,468.194,7298.0
2021-05-14 11:55:00,493.74,493.95,493.73,493.92,3692.0,468.2225,468.4216,468.213,468.3932,3692.0
2021-05-14 12:00:00,493.93,494.23,493.84,494.23,4952.0,468.4027,468.6871,468.3173,468.6871,4952.0
2021-05-14 12:05:00,494.27,494.52,494.21,494.24,10302.0,468.7251,468.9622,468.6682,468.6966,10302.0
2021-05-14 12:10:00,494.36,494.63,494.35,494.61,5474.0,468.8104,469.0665,468.8009,469.0475,5474.0
2021-05-14 12:15:00,494.58,494.59,494.41,494.52,4777.0,469.0191,469.0285,468.8578,468.9622,4777.0
2021-05-14 12:20:00,494.67,494.71,494.26,494.48,5424.0,469.1044,469.1423,468.7156,468.9242,5424.0
2021-05-14 12:25:00,494.51,494.65,494.51,494.61,6096.0,468.9527,469.0854,468.9527,469.0475,6096.0
2021-05-14 12:30:00,494.63,494.87,494.63,494.74,6930.0,469.0665,469.2941,469.0665,469.1708,6930.0
2021-05-14 12:35:00,494.57,494.61,494.28,494.47,3477.0,469.0096,469.0475,468.7346,468.9147,3477.0
2021-05-14 12:40:00,494.55,494.74,494.47,494.47,1210.0,468.9906,469.1708,468.9147,468.9147,1210.0
2021-05-14 12:45:00,494.56,494.86,494.38,494.8,9855.0,469.0001,469.2846,468.8294,469.2277,9855.0
2021-05-14 12:50:00,494.96,494.96,494.62,494.67,8080.0,469.3794,469.3794,469.057,469.1044,8080.0
2021-05-14 12:55:00,494.71,494.9,494.69,494.9,6312.0,469.1423,469.3225,469.1234,469.3225,6312.0
2021-05-14 13:00:00,494.83,494.97,494.68,494.82,7381.0,469.2561,469.3889,469.1139,469.2467,7381.0
2021-05-14 13:05:00,494.71,494.84,494.64,494.79,5230.0,469.1423,469.2656,469.076,469.2182,5230.0
2021-05-14 13:10:00,494.73,494.81,494.51,494.81,5173.0,469.1613,469.2372,468.9527,469.2372,5173.0
2021-05-14 13:15:00,494.9,494.94,494.78,494.86,7338.0,469.3225,469.3605,469.2087,469.2846,7338.0
2021-05-14 13:20:00,495.01,495.23,494.98,495.17,8823.0,469.4268,469.6355,469.3984,469.5786,8823.0
2021-05-14 13:25:00,495.28,495.28,495.13,495.21,2350.0,469.6829,469.6829,469.5406,469.6165,2350.0
2021-05-14 13:30:00,495.33,495.41,494.77,494.99,2875.0,469.7303,469.8062,469.1992,469.4079,2875.0
2021-05-14 13:35:00,495.01,495.12,494.92,495.06,13615.0,469.4268,469.5311,469.3415,469.4743,13615.0
2021-05-14 13:40:00,494.85,495.16,494.84,495.02,17385.0,469.2751,469.5691,469.2656,469.4363,17385.0
2021-05-14 13:45:00,495.03,495.19,494.84,495.13,7594.0,469.4458,469.5975,469.2656,469.5406,7594.0
2021-05-14 13:50:00,495.21,495.36,495.14,495.25,3050.0,469.6165,469.7587,469.5501,469.6544,3050.0
2021-05-14 13:55:00,495.32,495.43,495.23,495.23,4774.0,469.7208,469.8251,469.6355,469.6355,4774.0
2021-05-14 14:00:00,495.27,495.65,494.95,495.65,7260.0,469.6734,470.0338,469.3699,470.0338,7260.0
2021-05-14 14:05:00,495.65,495.77,495.55,495.67,4279.0,470.0338,470.1476,469.9389,470.0527,4279.0
2021-05-14 14:10:00,495.73,496.06,495.64,496.05,6339.0,470.1096,470.4226,470.0243,470.4131,6339.0
2021-05-14 14:15:00,496.09,496.19,496.05,496.12,10068.0,470.451,470.5458,470.4131,470.4795,10068.0
2021-05-14 14:20:00,496.13,496.13,496.02,496.11,5048.0,470.489,470.489,470.3846,470.47,5048.0
2021-05-14 14:25:00,496.22,496.27,496.08,496.21,14219.0,470.5743,470.6217,470.4415,470.5648,14219.0
2021-05-14 14:30:00,496.32,496.67,496.31,496.63,10780.0,470.6691,471.001,470.6596,470.9631,10780.0
2021-05-14 14:35:00,496.6,496.61,496.23,496.23,2219.0,470.9347,470.9441,470.5838,470.5838,2219.0
2021-05-14 14:40:00,496.29,496.43,496.21,496.42,1877.0,470.6407,470.7734,470.5648,470.764,1877.0
2021-05-14 14:45:00,496.41,496.56,496.35,496.54,2570.0,470.7545,470.8967,470.6976,470.8778,2570.0
2021-05-14 14:50:00,496.62,496.91,496.51,496.87,2573.0,470.9536,471.2286,470.8493,471.1907,2573.0
2021-05-14 14:55:00,496.95,497.07,496.75,497.04,2846.0,471.2666,471.3804,471.0769,471.3519,2846.0
2021-05-14 15:00:00,497.07,497.07,496.28,496.5,9659.0,471.3804,471.3804,470.6312,470.8398,9659.0
2021-05-14 15:05:00,496.63,496.72,496.33,496.61,13068.0,470.9631,471.0485,470.6786,470.9441,13068.0
2021-05-14 15:10:00,496.64,496.86,496.49,496.76,7479.0,470.9726,471.1812,470.8303,471.0864,7479.0
2021-05-14 15:15:00,496.85,496.99,496.66,496.68,9182.0,471.1717,471.3045,470.9916,471.0105,9182.0
2021-05-14 15:20:00,496.79,496.94,496.72,496.75,2539.0,471.1148,471.2571,471.0485,471.0769,2539.0
2021-05-14 15:25:00,496.55,496.64,496.09,496.41,10881.0,470.8872,470.9726,470.451,470.7545,10881.0
2021-05-14 15:30:00,496.54,496.57,495.78,496.0,8902.0,470.8778,470.9062,470.157,470.3657,8902.0
2021-05-14 15:35:00,495.96,496.09,495.77,495.88,7353.0,470.3277,470.451,470.1476,470.2519,7353.0
2021-05-14 15:40:00,495.95,496.06,495.56,495.84,10871.0,470.3183,470.4226,469.9484,470.2139,10871.0
2021-05-14 15:45:00,495.79,496.48,495.78,496.33,11354.0,470.1665,470.8209,470.157,470.6786,11354.0
2021-05-14 15:50:00,496.39,497.09,496.31,497.09,16986.0,470.7355,471.3993,470.6596,471.3993,16986.0
2021-05-14 15:55:00,496.96,496.96,496.1,496.19,84636.0,471.2761,471.2761,470.4605,470.5458,84636.0
2021-05-17 09:30:00,493.95,495.73,493.43,494.62,30478.0,468.4216,470.1096,467.9285,469.057,30478.0
2021-05-17 09:35:00,494.59,495.76,494.58,495.47,17444.0,469.0285,470.1381,469.0191,469.8631,17444.0
2021-05-17 09:40:00,495.55,495.86,493.75,493.75,14356.0,469.9389,470.2329,468.232,468.232,14356.0
2021-05-17 09:45:00,493.9,494.45,492.77,492.77,20446.0,468.3742,468.8958,467.3026,467.3026,20446.0
2021-05-17 09:50:00,492.57,492.63,491.01,491.76,10090.0,467.1129,467.1698,465.6336,466.3448,10090.0
2021-05-17 09:55:00,491.67,492.08,491.31,491.48,19911.0,466.2595,466.6483,465.9181,466.0793,19911.0
2021-05-17 10:00:00,491.48,492.03,490.67,491.75,37497.0,466.0793,466.6008,465.3111,466.3353,37497.0
2021-05-17 10:05:00,491.94,493.27,491.94,492.6,15280.0,466.5155,467.7768,466.5155,467.1414,15280.0
2021-05-17 10:10:00,492.54,493.44,491.97,493.44,13375.0,467.0845,467.938,466.5439,467.938,13375.0
2021-05-17 10:15:00,493.47,494.4,492.75,494.18,30705.0,467.9664,468.8484,467.2836,468.6397,30705.0
2021-05-17 10:20:00,494.21,494.29,493.34,493.37,12409.0,468.6682,468.744,467.8431,467.8716,12409.0
2021-05-17 10:25:00,493.59,493.97,491.5,491.5,13668.0,468.0802,468.4406,466.0982,466.0982,13668.0
2021-05-17 10:30:00,491.53,491.76,490.62,490.69,24725.0,466.1267,466.3448,465.2637,465.3301,24725.0
2021-05-17 10:35:00,490.61,493.85,490.59,493.72,21417.0,465.2542,468.3268,465.2353,468.2035,21417.0
2021-05-17 10:40:00,493.75,494.07,493.31,493.76,27760.0,468.232,468.5354,467.8147,468.2414,27760.0
2021-05-17 10:45:00,493.91,494.44,493.49,494.41,31091.0,468.3837,468.8863,467.9854,468.8578,31091.0
2021-05-17 10:50:00,494.45,494.58,493.94,494.14,28931.0,468.8958,469.0191,468.4121,468.6018,28931.0
2021-05-17 10:55:00,494.12,494.13,493.26,493.43,23805.0,468.5828,468.5923,467.7673,467.9285,23805.0
2021-05-17 11:00:00,493.42,493.57,492.15,492.83,19210.0,467.919,468.0613,466.7146,467.3595,19210.0
2021-05-17 11:05:00,492.83,493.41,492.27,492.54,17522.0,467.3595,467.9095,466.8284,467.0845,17522.0
2021-05-17 11:10:00,492.41,493.35,491.96,493.35,14424.0,466.9612,467.8526,466.5345,467.8526,14424.0
2021-05-17 11:15:00,493.17,493.57,492.95,492.95,9094.0,467.6819,468.0613,467.4733,467.4733,9094.0
2021-05-17 11:20:00,493.24,493.66,493.24,493.43,17788.0,467.7483,468.1466,467.7483,467.9285,17788.0
2021-05-17 11:25:00,493.32,493.69,493.12,493.16,2982.0,467.8242,468.1751,467.6345,467.6724,2982.0
2021-05-17 11:30:00,493.15,493.38,492.46,492.95,7667.0,467.663,467.8811,467.0086,467.4733,7667.0
2021-05-17 11:35:00,493.22,493.91,493.21,493.32,7222.0,467.7293,468.3837,467.7199,467.8242,7222.0
2021-05-17 11:40:00,493.38,493.65,493.15,493.56,6089.0,467.8811,468.1371,467.663,468.0518,6089.0
2021-05-17 11:45:00,493.43,493.77,493.19,493.26,5853.0,467.9285,468.2509,467.7009,467.7673,5853.0
2021-05-17 11:50:00,493.23,493.34,492.39,492.47,4750.0,467.7388,467.8431,466.9422,467.0181,4750.0
2021-05-17 11:55:00,492.39,492.55,492.19,492.5,6589.0,466.9422,467.094,466.7526,467.0466,6589.0
2021-05-17 12:00:00,492.46,492.71,492.33,492.71,5398.0,467.0086,467.2457,466.8853,467.2457,5398.0
2021-05-17 12:05:00,492.66,492.76,492.48,492.48,2400.0,467.1983,467.2931,467.0276,467.0276,2400.0
2021-05-17 12:10:00,492.62,493.01,492.52,492.62,4217.0,467.1604,467.5302,467.0655,467.1604,4217.0
2021-05-17 12:15:00,492.27,493.19,492.27,493.03,10436.0,466.8284,467.7009,466.8284,467.5492,10436.0
2021-05-17 12:20:00,493.01,493.38,493.01,493.34,23113.0,467.5302,467.8811,467.5302,467.8431,23113.0
2021-05-17 12:25:00,493.47,493.83,493.33,493.82,10601.0,467.9664,468.3078,467.8337,468.2983,10601.0
2021-05-17 12:30:00,493.81,493.88,493.42,493.88,16027.0,468.2889,468.3552,467.919,468.3552,16027.0
2021-05-17 12:35:00,493.86,494.17,493.86,494.11,6185.0,468.3363,468.6302,468.3363,468.5733,6185.0
2021-05-17 12:40:00,494.19,494.3,494.12,494.2,1899.0,468.6492,468.7535,468.5828,468.6587,1899.0
2021-05-17 12:45:00,494.24,494.34,493.9,493.9,2480.0,468.6966,468.7915,468.3742,468.3742,2480.0
2021-05-17 12:50:00,493.95,494.07,493.66,493.93,2380.0,468.4216,468.5354,468.1466,468.4027,2380.0
2021-05-17 12:55:00,493.94,493.97,493.79,493.95,6290.0,468.4121,468.4406,468.2699,468.4216,6290.0
2021-05-17 13:00:00,493.87,494.33,493.87,494.13,1600.0,468.3458,468.782,468.3458,468.5923,1600.0
2021-05-17 13:05:00,494.08,494.17,493.82,493.87,3602.0,468.5449,468.6302,468.2983,468.3458,3602.0
2021-05-17 13:10:00,493.71,493.99,493.68,493.68,3304.0,468.194,468.4595,468.1656,468.1656,3304.0
2021-05-17 13:15:00,493.77,493.77,493.13,493.18,7548.0,468.2509,468.2509,467.644,467.6914,7548.0
2021-05-17 13:20:00,493.29,493.33,492.98,493.24,2899.0,467.7957,467.8337,467.5017,467.7483,2899.0
2021-05-17 13:25:00,493.19,493.6,493.19,493.45,1000.0,467.7009,468.0897,467.7009,467.9475,1000.0
2021-05-17 13:30:00,493.3,493.3,492.86,493.12,1274.0,467.8052,467.8052,467.388,467.6345,1274.0
2021-05-17 13:35:00,493.29,493.67,493.29,493.43,3577.0,467.7957,468.1561,467.7957,467.9285,3577.0
2021-05-17 13:40:00,493.5,493.5,492.56,492.84,2876.0,467.9949,467.9949,467.1035,467.369,2876.0
2021-05-17 13:45:00,492.88,493.74,492.86,493.74,6487.0,467.4069,468.2225,467.388,468.2225,6487.0
2021-05-17 13:50:00,493.47,493.67,493.41,493.53,800.0,467.9664,468.1561,467.9095,468.0233,800.0
2021-05-17 13:55:00,493.78,494.04,493.65,493.87,1100.0,468.2604,468.507,468.1371,468.3458,1100.0
2021-05-17 14:00:00,494.07,494.1,493.99,494.1,400.0,468.5354,468.5639,468.4595,468.5639,400.0
2021-05-17 14:05:00,494.11,494.26,494.09,494.16,1112.0,468.5733,468.7156,468.5544,468.6208,1112.0
2021-05-17 14:10:00,494.27,494.27,493.88,494.13,2271.0,468.7251,468.7251,468.3552,468.5923,2271.0
2021-05-17 14:15:00,494.11,494.25,493.99,494.25,1310.0,468.5733,468.7061,468.4595,468.7061,1310.0
2021-05-17 14:20:00,494.14,494.66,494.14,494.24,3001.0,468.6018,469.0949,468.6018,468.6966,3001.0
2021-05-17 14:25:00,494.37,494.37,494.17,494.17,2439.0,468.8199,468.8199,468.6302,468.6302,2439.0
2021-05-17 14:30:00,494.33,494.79,494.33,494.5,1962.0,468.782,469.2182,468.782,468.9432,1962.0
2021-05-17 14:35:00,494.41,494.41,493.53,493.53,900.0,468.8578,468.8578,468.0233,468.0233,900.0
2021-05-17 14:40:00,493.57,494.02,493.57,493.92,2350.0,468.0613,468.488,468.0613,468.3932,2350.0
2021-05-17 14:45:00,494.02,494.25,493.85,494.23,3347.0,468.488,468.7061,468.3268,468.6871,3347.0
2021-05-17 14:50:00,494.21,495.11,494.21,495.1,5237.0,468.6682,469.5217,468.6682,469.5122,5237.0
2021-05-17 14:55:00,494.98,495.17,494.9,495.13,5384.0,469.3984,469.5786,469.3225,469.5406,5384.0
2021-05-17 15:00:00,495.12,495.35,494.94,495.33,2964.0,469.5311,469.7493,469.3605,469.7303,2964.0
2021-05-17 15:05:00,495.27,495.66,495.21,495.63,1235.0,469.6734,470.0432,469.6165,470.0148,1235.0
2021-05-17 15:10:00,495.51,495.53,495.23,495.27,1400.0,469.901,469.92,469.6355,469.6734,1400.0
2021-05-17 15:15:00,495.2,495.4,494.97,495.24,9698.0,469.607,469.7967,469.3889,469.6449,9698.0
2021-05-17 15:20:00,495.27,495.37,495.18,495.34,6873.0,469.6734,469.7682,469.588,469.7398,6873.0
2021-05-17 15:25:00,495.32,495.48,495.09,495.4,2945.0,469.7208,469.8725,469.5027,469.7967,2945.0
2021-05-17 15:30:00,495.31,495.85,495.27,495.85,5407.0,469.7113,470.2234,469.6734,470.2234,5407.0
2021-05-17 15:35:00,495.85,495.85,495.19,495.52,6755.0,470.2234,470.2234,469.5975,469.9105,6755.0
2021-05-17 15:40:00,495.72,496.27,495.5,496.04,10094.0,470.1001,470.6217,469.8915,470.4036,10094.0
2021-05-17 15:45:00,495.94,496.31,495.89,495.89,16922.0,470.3088,470.6596,470.2614,470.2614,16922.0
2021-05-17 15:50:00,495.95,496.28,495.72,496.01,20325.0,470.3183,470.6312,470.1001,470.3752,20325.0
2021-05-17 15:55:00,495.98,496.11,495.61,495.84,73951.0,470.3467,470.47,469.9958,470.2139,73951.0
2021-05-18 09:30:00,495.82,496.68,493.6,493.66,32924.0,470.195,471.0105,468.0897,468.1466,32924.0
2021-05-18 09:35:00,493.58,495.16,493.46,495.16,21733.0,468.0707,469.5691,467.9569,469.5691,21733.0
2021-05-18 09:40:00,495.33,495.96,495.04,495.39,24508.0,469.7303,470.3277,469.4553,469.7872,24508.0
2021-05-18 09:45:00,495.49,495.94,494.64,495.47,19869.0,469.882,470.3088,469.076,469.8631,19869.0
2021-05-18 09:50:00,495.53,496.43,494.89,496.43,13845.0,469.92,470.7734,469.313,470.7734,13845.0
2021-05-18 09:55:00,496.53,496.71,495.72,495.96,21940.0,470.8683,471.039,470.1001,470.3277,21940.0
2021-05-18 10:00:00,495.96,496.13,494.48,495.49,16569.0,470.3277,470.489,468.9242,469.882,16569.0
2021-05-18 10:05:00,495.78,496.28,495.7,496.28,8829.0,470.157,470.6312,470.0812,470.6312,8829.0
2021-05-18 10:10:00,496.25,496.38,495.79,495.97,7398.0,470.6027,470.726,470.1665,470.3372,7398.0
2021-05-18 10:15:00,495.79,496.0,494.52,494.62,13359.0,470.1665,470.3657,468.9622,469.057,13359.0
2021-05-18 10:20:00,494.67,496.13,494.61,495.86,6500.0,469.1044,470.489,469.0475,470.2329,6500.0
2021-05-18 10:25:00,495.8,496.29,495.73,496.08,21534.0,470.176,470.6407,470.1096,470.4415,21534.0
2021-05-18 10:30:00,496.08,496.22,495.61,495.93,8962.0,470.4415,470.5743,469.9958,470.2993,8962.0
2021-05-18 10:35:00,495.82,496.18,495.75,495.88,18561.0,470.195,470.5364,470.1286,470.2519,18561.0
2021-05-18 10:40:00,495.83,496.3,495.22,495.33,8680.0,470.2045,470.6502,469.626,469.7303,8680.0
2021-05-18 10:45:00,495.45,496.71,495.33,496.71,40335.0,469.8441,471.039,469.7303,471.039,40335.0
2021-05-18 10:50:00,496.72,496.89,495.74,495.84,18471.0,471.0485,471.2097,470.1191,470.2139,18471.0
2021-05-18 10:55:00,495.83,496.27,495.66,496.27,10066.0,470.2045,470.6217,470.0432,470.6217,10066.0
2021-05-18 11:00:00,496.13,496.13,495.31,495.31,14911.0,470.489,470.489,469.7113,469.7113,14911.0
2021-05-18 11:05:00,495.22,495.41,494.97,495.25,4428.0,469.626,469.8062,469.3889,469.6544,4428.0
2021-05-18 11:10:00,495.13,495.99,495.13,495.88,12359.0,469.5406,470.3562,469.5406,470.2519,12359.0
2021-05-18 11:15:00,495.95,496.26,495.89,496.12,8820.0,470.3183,470.6122,470.2614,470.4795,8820.0
2021-05-18 11:20:00,496.07,496.29,495.95,496.1,2240.0,470.4321,470.6407,470.3183,470.4605,2240.0
2021-05-18 11:25:00,496.18,496.18,495.89,495.89,14675.0,470.5364,470.5364,470.2614,470.2614,14675.0
2021-05-18 11:30:00,495.91,496.0,494.64,494.75,25018.0,470.2803,470.3657,469.076,469.1803,25018.0
2021-05-18 11:35:00,494.82,495.44,494.82,495.24,9299.0,469.2467,469.8346,469.2467,469.6449,9299.0
2021-05-18 11:40:00,495.24,495.39,494.6,495.31,4826.0,469.6449,469.7872,469.038,469.7113,4826.0
2021-05-18 11:45:00,495.41,495.77,495.33,495.77,9355.0,469.8062,470.1476,469.7303,470.1476,9355.0
2021-05-18 11:50:00,495.83,495.83,494.77,494.9,9485.0,470.2045,470.2045,469.1992,469.3225,9485.0
2021-05-18 11:55:00,495.03,495.2,494.95,494.98,4548.0,469.4458,469.607,469.3699,469.3984,4548.0
2021-05-18 12:00:00,494.74,494.99,494.74,494.84,2008.0,469.1708,469.4079,469.1708,469.2656,2008.0
2021-05-18 12:05:00,494.66,494.94,494.58,494.94,3265.0,469.0949,469.3605,469.0191,469.3605,3265.0
2021-05-18 12:10:00,494.94,495.22,494.94,495.16,3123.0,469.3605,469.626,469.3605,469.5691,3123.0
2021-05-18 12:15:00,495.05,495.05,494.69,494.69,1512.0,469.4648,469.4648,469.1234,469.1234,1512.0
2021-05-18 12:20:00,494.83,494.91,494.75,494.91,1230.0,469.2561,469.332,469.1803,469.332,1230.0
2021-05-18 12:25:00,495.26,495.3,495.15,495.3,1500.0,469.6639,469.7018,469.5596,469.7018,1500.0
2021-05-18 12:30:00,495.3,495.54,495.3,495.37,2274.0,469.7018,469.9294,469.7018,469.7682,2274.0
2021-05-18 12:35:00,495.21,495.29,495.18,495.18,1250.0,469.6165,469.6924,469.588,469.588,1250.0
2021-05-18 12:40:00,495.2,495.21,495.2,495.21,200.0,469.607,469.6165,469.607,469.6165,200.0
2021-05-18 12:45:00,495.11,495.29,495.11,495.26,800.0,469.5217,469.6924,469.5217,469.6639,800.0
2021-05-18 12:50:00,495.23,495.45,495.21,495.43,732.0,469.6355,469.8441,469.6165,469.8251,732.0
2021-05-18 12:55:00,495.49,495.49,495.09,495.09,1540.0,469.882,469.882,469.5027,469.5027,1540.0
2021-05-18 13:00:00,495.03,495.13,495.03,495.04,800.0,469.4458,469.5406,469.4458,469.4553,800.0
2021-05-18 13:05:00,494.93,494.93,494.89,494.89,338.0,469.351,469.351,469.313,469.313,338.0
2021-05-18 13:10:00,495.19,495.28,495.17,495.17,600.0,469.5975,469.6829,469.5786,469.5786,600.0
2021-05-18 13:15:00,495.08,495.21,495.01,495.14,2100.0,469.4932,469.6165,469.4268,469.5501,2100.0
2021-05-18 13:20:00,495.17,495.37,495.16,495.29,2052.0,469.5786,469.7682,469.5691,469.6924,2052.0
2021-05-18 13:25:00,495.2,495.56,495.2,495.5,2615.0,469.607,469.9484,469.607,469.8915,2615.0
2021-05-18 13:30:00,495.55,495.58,495.34,495.44,1539.0,469.9389,469.9674,469.7398,469.8346,1539.0
2021-05-18 13:35:00,495.51,495.54,495.05,495.29,2730.0,469.901,469.9294,469.4648,469.6924,2730.0
2021-05-18 13:40:00,495.27,495.49,495.19,495.19,2147.0,469.6734,469.882,469.5975,469.5975,2147.0
2021-05-18 13:45:00,495.43,495.6,495.24,495.24,5248.0,469.8251,469.9863,469.6449,469.6449,5248.0
2021-05-18 13:50:00,495.2,495.42,495.2,495.31,1182.0,469.607,469.8156,469.607,469.7113,1182.0
2021-05-18 13:55:00,495.34,495.43,495.22,495.23,4095.0,469.7398,469.8251,469.626,469.6355,4095.0
2021-05-18 14:00:00,495.3,495.3,494.69,494.71,3991.0,469.7018,469.7018,469.1234,469.1423,3991.0
2021-05-18 14:05:00,494.92,495.31,494.92,495.08,7789.0,469.3415,469.7113,469.3415,469.4932,7789.0
2021-05-18 14:10:00,494.96,495.07,494.96,494.98,552.0,469.3794,469.4837,469.3794,469.3984,552.0
2021-05-18 14:15:00,494.93,495.12,494.8,494.8,2352.0,469.351,469.5311,469.2277,469.2277,2352.0
2021-05-18 14:20:00,494.75,494.8,493.95,494.04,4994.0,469.1803,469.2277,468.4216,468.507,4994.0
2021-05-18 14:25:00,494.02,494.1,493.68,493.68,2327.0,468.488,468.5639,468.1656,468.1656,2327.0
2021-05-18 14:30:00,494.0,494.02,493.1,493.1,4804.0,468.469,468.488,467.6155,467.6155,4804.0
2021-05-18 14:35:00,493.13,493.13,492.69,492.91,4014.0,467.644,467.644,467.2267,467.4354,4014.0
2021-05-18 14:40:00,492.79,492.79,492.02,492.28,6121.0,467.3216,467.3216,466.5914,466.8379,6121.0
2021-05-18 14:45:00,492.2,492.39,491.91,492.09,3612.0,466.7621,466.9422,466.487,466.6577,3612.0
2021-05-18 14:50:00,492.44,492.98,492.44,492.98,8874.0,466.9897,467.5017,466.9897,467.5017,8874.0
2021-05-18 14:55:00,492.86,493.53,492.71,493.53,5738.0,467.388,468.0233,467.2457,468.0233,5738.0
2021-05-18 15:00:00,493.41,493.73,493.28,493.73,4815.0,467.9095,468.213,467.7862,468.213,4815.0
2021-05-18 15:05:00,493.65,493.86,493.52,493.86,2408.0,468.1371,468.3363,468.0138,468.3363,2408.0
2021-05-18 15:10:00,493.81,493.81,493.19,493.27,5180.0,468.2889,468.2889,467.7009,467.7768,5180.0
2021-05-18 15:15:00,493.38,493.76,493.23,493.72,7823.0,467.8811,468.2414,467.7388,468.2035,7823.0
2021-05-18 15:20:00,493.76,493.82,493.51,493.72,8371.0,468.2414,468.2983,468.0044,468.2035,8371.0
2021-05-18 15:25:00,493.77,493.82,493.49,493.62,8038.0,468.2509,468.2983,467.9854,468.1087,8038.0
2021-05-18 15:30:00,493.71,493.81,493.46,493.81,2473.0,468.194,468.2889,467.9569,468.2889,2473.0
2021-05-18 15:35:00,494.01,494.03,493.53,493.83,5297.0,468.4785,468.4975,468.0233,468.3078,5297.0
2021-05-18 15:40:00,493.76,494.16,493.76,494.03,5892.0,468.2414,468.6208,468.2414,468.4975,5892.0
2021-05-18 15:45:00,494.0,494.0,492.52,492.66,7761.0,468.469,468.469,467.0655,467.1983,7761.0
2021-05-18 15:50:00,492.58,492.58,491.18,491.21,9536.0,467.1224,467.1224,465.7948,465.8232,9536.0
2021-05-18 15:55:00,491.43,491.52,490.3,490.54,52983.0,466.0319,466.1172,464.9603,465.1879,52983.0
2021-05-19 09:30:00,483.4,484.55,482.55,484.47,38851.0,458.4169,459.5074,457.6108,459.4316,38851.0
2021-05-19 09:35:00,484.72,484.72,481.74,482.03,25078.0,459.6686,459.6686,456.8427,457.1177,25078.0
2021-05-19 09:40:00,481.88,482.5,480.73,482.08,15427.0,456.9754,457.5634,455.8849,457.1651,15427.0
2021-05-19 09:45:00,482.18,482.33,481.44,481.46,27110.0,457.2599,457.4022,456.5582,456.5771,27110.0
2021-05-19 09:50:00,481.72,482.45,481.2,482.35,16798.0,456.8237,457.516,456.3306,457.4211,16798.0
2021-05-19 09:55:00,482.05,483.02,481.47,482.45,15490.0,457.1366,458.0565,456.5866,457.516,15490.0
2021-05-19 10:00:00,482.26,482.82,480.74,480.74,12439.0,457.3358,457.8668,455.8943,455.8943,12439.0
2021-05-19 10:05:00,480.69,481.36,480.53,480.85,37127.0,455.8469,456.4823,455.6952,455.9987,37127.0
2021-05-19 10:10:00,480.51,481.09,479.56,480.9,22623.0,455.6762,456.2262,454.7753,456.0461,22623.0
2021-05-19 10:15:00,480.46,482.23,479.83,482.23,13305.0,455.6288,457.3073,455.0314,457.3073,13305.0
2021-05-19 10:20:00,482.08,482.28,481.42,481.42,31753.0,457.1651,457.3547,456.5392,456.5392,31753.0
2021-05-19 10:25:00,480.93,482.72,480.93,482.37,31918.0,456.0745,457.772,456.0745,457.4401,31918.0
2021-05-19 10:30:00,482.47,482.47,481.15,481.34,4189.0,457.5349,457.5349,456.2831,456.4633,4189.0
2021-05-19 10:35:00,481.47,482.03,480.3,480.3,10774.0,456.5866,457.1177,455.4771,455.4771,10774.0
2021-05-19 10:40:00,480.32,481.1,479.78,481.1,8462.0,455.496,456.2357,454.984,456.2357,8462.0
2021-05-19 10:45:00,481.01,481.43,480.43,480.71,13406.0,456.1504,456.5487,455.6004,455.8659,13406.0
2021-05-19 10:50:00,480.74,482.34,480.74,482.3,7926.0,455.8943,457.4116,455.8943,457.3737,7926.0
2021-05-19 10:55:00,482.51,482.99,482.09,482.99,6482.0,457.5729,458.0281,457.1746,458.0281,6482.0
2021-05-19 11:00:00,482.54,482.58,481.18,481.27,6524.0,457.6013,457.6392,456.3116,456.3969,6524.0
2021-05-19 11:05:00,481.45,482.89,481.18,482.8,11436.0,456.5676,457.9332,456.3116,457.8479,11436.0
2021-05-19 11:10:00,482.8,483.42,482.62,483.1,5990.0,457.8479,458.4358,457.6772,458.1324,5990.0
2021-05-19 11:15:00,483.2,483.47,482.41,482.41,4895.0,458.2272,458.4832,457.478,457.478,4895.0
2021-05-19 11:20:00,482.6,483.72,482.45,483.51,9241.0,457.6582,458.7203,457.516,458.5212,9241.0
2021-05-19 11:25:00,483.62,483.79,483.14,483.79,3664.0,458.6255,458.7867,458.1703,458.7867,3664.0
2021-05-19 11:30:00,483.79,483.91,482.51,482.51,12388.0,458.7867,458.9005,457.5729,457.5729,12388.0
2021-05-19 11:35:00,482.7,483.21,482.53,483.08,8334.0,457.753,458.2367,457.5918,458.1134,8334.0
2021-05-19 11:40:00,482.53,482.95,482.53,482.95,1331.0,457.5918,457.9901,457.5918,457.9901,1331.0
2021-05-19 11:45:00,482.98,483.41,482.78,483.27,3639.0,458.0186,458.4263,457.8289,458.2936,3639.0
2021-05-19 11:50:00,483.16,483.34,482.78,483.0,9580.0,458.1893,458.36,457.8289,458.0375,9580.0
2021-05-19 11:55:00,483.01,483.98,483.0,483.84,10420.0,458.047,458.9669,458.0375,458.8341,10420.0
2021-05-19 12:00:00,483.83,483.83,483.34,483.41,36832.0,458.8246,458.8246,458.36,458.4263,36832.0
2021-05-19 12:05:00,483.58,484.06,483.45,483.93,2668.0,458.5876,459.0428,458.4643,458.9195,2668.0
2021-05-19 12:10:00,484.16,484.38,484.01,484.28,2052.0,459.1376,459.3462,458.9953,459.2514,2052.0
2021-05-19 12:15:00,484.41,485.15,484.41,485.04,2308.0,459.3747,460.0764,459.3747,459.9721,2308.0
2021-05-19 12:20:00,485.15,485.19,484.81,485.13,5250.0,460.0764,460.1144,459.754,460.0575,5250.0
2021-05-19 12:25:00,485.03,485.05,484.32,484.39,6689.0,459.9626,459.9816,459.2893,459.3557,6689.0
2021-05-19 12:30:00,484.44,484.58,484.36,484.36,2137.0,459.4031,459.5359,459.3272,459.3272,2137.0
2021-05-19 12:35:00,484.37,484.67,484.02,484.53,9243.0,459.3367,459.6212,459.0048,459.4885,9243.0
2021-05-19 12:40:00,484.54,485.02,484.39,484.47,5117.0,459.4979,459.9531,459.3557,459.4316,5117.0
2021-05-19 12:45:00,484.48,484.69,484.44,484.61,887.0,459.441,459.6402,459.4031,459.5643,887.0
2021-05-19 12:50:00,484.72,484.88,484.47,484.75,3000.0,459.6686,459.8204,459.4316,459.6971,3000.0
2021-05-19 12:55:00,484.89,485.14,484.75,484.88,3548.0,459.8299,460.0669,459.6971,459.8204,3548.0
2021-05-19 13:00:00,484.91,485.29,484.85,485.11,4226.0,459.8488,460.2092,459.7919,460.0385,4226.0
2021-05-19 13:05:00,485.24,486.07,485.13,485.77,4434.0,460.1618,460.9489,460.0575,460.6644,4434.0
2021-05-19 13:10:00,485.9,486.09,485.9,485.99,950.0,460.7877,460.9678,460.7877,460.873,950.0
2021-05-19 13:15:00,486.09,486.15,486.02,486.15,1185.0,460.9678,461.0247,460.9015,461.0247,1185.0
2021-05-19 13:20:00,486.16,486.16,485.78,485.83,1180.0,461.0342,461.0342,460.6739,460.7213,1180.0
2021-05-19 13:25:00,485.4,485.75,485.37,485.72,8282.0,460.3135,460.6454,460.285,460.617,8282.0
2021-05-19 13:30:00,485.78,485.78,485.36,485.44,5453.0,460.6739,460.6739,460.2756,460.3514,5453.0
2021-05-19 13:35:00,484.76,485.48,484.76,485.41,2502.0,459.7066,460.3894,459.7066,460.323,2502.0
2021-05-19 13:40:00,485.21,485.21,485.06,485.16,1015.0,460.1333,460.1333,459.9911,460.0859,1015.0
2021-05-19 13:45:00,485.12,485.38,485.01,485.38,1025.0,460.048,460.2945,459.9437,460.2945,1025.0
2021-05-19 13:50:00,485.45,485.65,485.06,485.59,2120.0,460.3609,460.5506,459.9911,460.4937,2120.0
2021-05-19 13:55:00,485.71,485.71,485.59,485.64,400.0,460.6075,460.6075,460.4937,460.5411,400.0
2021-05-19 14:00:00,485.63,486.28,484.2,484.43,4437.0,460.5316,461.148,459.1755,459.3936,4437.0
2021-05-19 14:05:00,484.11,484.55,483.25,484.55,6424.0,459.0902,459.5074,458.2746,459.5074,6424.0
2021-05-19 14:10:00,484.41,484.73,483.72,484.35,5679.0,459.3747,459.6781,458.7203,459.3178,5679.0
2021-05-19 14:15:00,484.19,484.19,483.05,483.7,7300.0,459.166,459.166,458.085,458.7014,7300.0
2021-05-19 14:20:00,483.66,486.98,483.66,486.74,9689.0,458.6634,461.8118,458.6634,461.5842,9689.0
2021-05-19 14:25:00,486.37,486.49,485.79,486.49,5946.0,461.2334,461.3472,460.6833,461.3472,5946.0
2021-05-19 14:30:00,486.65,486.94,485.54,485.93,10712.0,461.4989,461.7739,460.4463,460.8161,10712.0
2021-05-19 14:35:00,485.68,486.16,484.59,484.97,9436.0,460.579,461.0342,459.5454,459.9057,9436.0
2021-05-19 14:40:00,484.83,485.17,484.61,484.74,14193.0,459.773,460.0954,459.5643,459.6876,14193.0
2021-05-19 14:45:00,484.89,485.02,484.23,484.62,10088.0,459.8299,459.9531,459.204,459.5738,10088.0
2021-05-19 14:50:00,484.72,485.01,484.47,484.8,6031.0,459.6686,459.9437,459.4316,459.7445,6031.0
2021-05-19 14:55:00,484.79,485.63,484.23,484.58,5044.0,459.735,460.5316,459.204,459.5359,5044.0
2021-05-19 15:00:00,484.61,484.62,484.14,484.52,5402.0,459.5643,459.5738,459.1186,459.479,5402.0
2021-05-19 15:05:00,484.42,485.4,484.36,485.4,3412.0,459.3841,460.3135,459.3272,460.3135,3412.0
2021-05-19 15:10:00,485.37,486.09,485.37,486.09,1000.0,460.285,460.9678,460.285,460.9678,1000.0
2021-05-19 15:15:00,485.81,486.23,485.69,485.99,7797.0,460.7023,461.1006,460.5885,460.873,7797.0
2021-05-19 15:20:00,485.98,487.12,485.71,486.8,5243.0,460.8635,461.9446,460.6075,461.6411,5243.0
2021-05-19 15:25:00,486.91,487.22,486.39,487.07,9594.0,461.7455,462.0394,461.2523,461.8972,9594.0
2021-05-19 15:30:00,487.01,487.01,485.6,485.85,7887.0,461.8403,461.8403,460.5032,460.7402,7887.0
2021-05-19 15:35:00,485.88,486.23,485.69,486.23,7070.0,460.7687,461.1006,460.5885,461.1006,7070.0
2021-05-19 15:40:00,486.23,486.48,486.05,486.15,5416.0,461.1006,461.3377,460.9299,461.0247,5416.0
2021-05-19 15:45:00,486.1,486.12,485.21,485.54,7228.0,460.9773,460.9963,460.1333,460.4463,7228.0
2021-05-19 15:50:00,485.58,487.02,485.48,486.96,17259.0,460.4842,461.8498,460.3894,461.7929,17259.0
2021-05-19 15:55:00,486.93,487.61,486.83,487.6,52316.0,461.7644,462.4093,461.6696,462.3998,52316.0
2021-05-20 09:30:00,487.94,488.34,487.13,487.13,35255.0,462.7222,463.1016,461.9541,461.9541,35255.0
2021-05-20 09:35:00,487.1,487.1,485.56,485.82,15192.0,461.9256,461.9256,460.4652,460.7118,15192.0
2021-05-20 09:40:00,485.7,486.54,485.32,486.54,31705.0,460.598,461.3946,460.2376,461.3946,31705.0
2021-05-20 09:45:00,486.45,487.78,486.43,487.39,14068.0,461.3092,462.5705,461.2903,462.2007,14068.0
2021-05-20 09:50:00,487.31,487.57,485.81,485.92,14900.0,462.1248,462.3713,460.7023,460.8066,14900.0
2021-05-20 09:55:00,485.92,487.29,485.92,487.16,3902.0,460.8066,462.1058,460.8066,461.9825,3902.0
2021-05-20 10:00:00,487.22,487.93,486.68,487.87,12048.0,462.0394,462.7127,461.5273,462.6558,12048.0
2021-05-20 10:05:00,487.74,487.89,486.32,486.33,12620.0,462.5326,462.6748,461.186,461.1954,12620.0
2021-05-20 10:10:00,486.3,487.14,486.3,487.14,5112.0,461.167,461.9636,461.167,461.9636,5112.0
2021-05-20 10:15:00,486.99,487.02,486.48,486.72,3306.0,461.8213,461.8498,461.3377,461.5653,3306.0
2021-05-20 10:20:00,487.38,487.48,486.74,487.35,13275.0,462.1912,462.286,461.5842,462.1627,13275.0
2021-05-20 10:25:00,487.36,487.61,487.09,487.09,8491.0,462.1722,462.4093,461.9162,461.9162,8491.0
2021-05-20 10:30:00,487.0,487.19,486.81,487.09,7099.0,461.8308,462.011,461.6506,461.9162,7099.0
2021-05-20 10:35:00,486.94,487.02,486.43,487.02,5540.0,461.7739,461.8498,461.2903,461.8498,5540.0
2021-05-20 10:40:00,487.21,487.68,487.05,487.68,5589.0,462.03,462.4757,461.8782,462.4757,5589.0
2021-05-20 10:45:00,487.72,487.92,487.37,487.39,6100.0,462.5136,462.7033,462.1817,462.2007,6100.0
2021-05-20 10:50:00,487.34,487.44,487.15,487.15,4040.0,462.1532,462.2481,461.9731,461.9731,4040.0
2021-05-20 10:55:00,487.38,487.49,487.11,487.11,1481.0,462.1912,462.2955,461.9351,461.9351,1481.0
2021-05-20 11:00:00,487.16,487.94,487.16,487.84,4789.0,461.9825,462.7222,461.9825,462.6274,4789.0
2021-05-20 11:05:00,487.77,487.88,487.46,487.61,5033.0,462.561,462.6653,462.267,462.4093,5033.0
2021-05-20 11:10:00,487.66,488.08,487.54,487.98,17249.0,462.4567,462.855,462.3429,462.7602,17249.0
2021-05-20 11:15:00,487.86,487.89,487.82,487.82,817.0,462.6464,462.6748,462.6084,462.6084,817.0
2021-05-20 11:20:00,487.95,488.01,487.71,487.72,3846.0,462.7317,462.7886,462.5041,462.5136,3846.0
2021-05-20 11:25:00,487.83,487.93,487.52,487.78,3683.0,462.6179,462.7127,462.3239,462.5705,3683.0
2021-05-20 11:30:00,487.78,488.67,487.78,488.67,11177.0,462.5705,463.4145,462.5705,463.4145,11177.0
2021-05-20 11:35:00,488.75,488.83,488.57,488.64,6344.0,463.4904,463.5662,463.3197,463.386,6344.0
2021-05-20 11:40:00,488.75,488.75,488.3,488.46,5665.0,463.4904,463.4904,463.0636,463.2154,5665.0
2021-05-20 11:45:00,488.49,488.93,488.49,488.93,2765.0,463.2438,463.6611,463.2438,463.6611,2765.0
2021-05-20 11:50:00,488.96,489.08,488.69,488.69,1570.0,463.6895,463.8033,463.4335,463.4335,1570.0
2021-05-20 11:55:00,488.69,488.86,488.69,488.82,1280.0,463.4335,463.5947,463.4335,463.5567,1280.0
2021-05-20 12:00:00,488.39,488.39,487.99,488.3,4450.0,463.149,463.149,462.7696,463.0636,4450.0
2021-05-20 12:05:00,488.01,488.44,488.01,488.39,989.0,462.7886,463.1964,462.7886,463.149,989.0
2021-05-20 12:10:00,488.41,488.61,488.24,488.24,2395.0,463.1679,463.3576,463.0067,463.0067,2395.0
2021-05-20 12:15:00,488.01,488.18,488.0,488.15,924.0,462.7886,462.9498,462.7791,462.9214,924.0
2021-05-20 12:20:00,488.06,488.06,487.71,487.87,1300.0,462.836,462.836,462.5041,462.6558,1300.0
2021-05-20 12:25:00,487.92,487.92,487.59,487.76,1727.0,462.7033,462.7033,462.3903,462.5515,1727.0
2021-05-20 12:30:00,487.81,487.87,487.69,487.69,930.0,462.5989,462.6558,462.4851,462.4851,930.0
2021-05-20 12:35:00,487.54,487.59,486.72,487.01,15094.0,462.3429,462.3903,461.5653,461.8403,15094.0
2021-05-20 12:40:00,486.86,487.06,486.57,486.66,2964.0,461.698,461.8877,461.423,461.5084,2964.0
2021-05-20 12:45:00,486.96,487.25,486.95,487.25,4439.0,461.7929,462.0679,461.7834,462.0679,4439.0
2021-05-20 12:50:00,487.08,487.32,487.08,487.32,300.0,461.9067,462.1343,461.9067,462.1343,300.0
2021-05-20 12:55:00,487.19,487.52,487.12,487.52,505.0,462.011,462.3239,461.9446,462.3239,505.0
2021-05-20 13:00:00,487.37,487.61,487.37,487.48,3954.0,462.1817,462.4093,462.1817,462.286,3954.0
2021-05-20 13:05:00,487.61,487.9,487.6,487.69,5003.0,462.4093,462.6843,462.3998,462.4851,5003.0
2021-05-20 13:10:00,487.8,488.1,487.8,488.1,4703.0,462.5895,462.874,462.5895,462.874,4703.0
2021-05-20 13:15:00,488.21,488.27,488.19,488.27,1100.0,462.9783,463.0352,462.9593,463.0352,1100.0
2021-05-20 13:20:00,488.36,488.48,488.36,488.48,1777.0,463.1205,463.2343,463.1205,463.2343,1777.0
2021-05-20 13:25:00,488.44,488.54,488.37,488.47,3861.0,463.1964,463.2912,463.13,463.2248,3861.0
2021-05-20 13:30:00,488.44,488.66,488.44,488.58,2276.0,463.1964,463.405,463.1964,463.3292,2276.0
2021-05-20 13:35:00,488.65,488.8,488.65,488.8,1493.0,463.3955,463.5378,463.3955,463.5378,1493.0
2021-05-20 13:40:00,488.76,488.76,488.6,488.62,1282.0,463.4998,463.4998,463.3481,463.3671,1282.0
2021-05-20 13:45:00,488.63,488.72,488.47,488.72,3310.0,463.3766,463.4619,463.2248,463.4619,3310.0
2021-05-20 13:50:00,488.78,488.78,487.42,487.9,3700.0,463.5188,463.5188,462.2291,462.6843,3700.0
2021-05-20 13:55:00,487.83,488.06,487.83,488.04,3502.0,462.6179,462.836,462.6179,462.8171,3502.0
2021-05-20 14:00:00,488.07,488.24,487.91,488.24,1630.0,462.8455,463.0067,462.6938,463.0067,1630.0
2021-05-20 14:05:00,488.32,488.34,488.23,488.34,2700.0,463.0826,463.1016,462.9972,463.1016,2700.0
2021-05-20 14:10:00,488.24,488.24,487.99,488.1,1140.0,463.0067,463.0067,462.7696,462.874,1140.0
2021-05-20 14:15:00,488.52,488.57,488.24,488.46,660.0,463.2723,463.3197,463.0067,463.2154,660.0
2021-05-20 14:20:00,488.49,488.49,488.3,488.3,900.0,463.2438,463.2438,463.0636,463.0636,900.0
2021-05-20 14:25:00,488.25,488.64,488.22,488.6,1662.0,463.0162,463.386,462.9878,463.3481,1662.0
2021-05-20 14:30:00,488.78,488.83,488.38,488.48,2052.0,463.5188,463.5662,463.1395,463.2343,2052.0
2021-05-20 14:35:00,488.53,488.61,488.47,488.61,14341.0,463.2817,463.3576,463.2248,463.3576,14341.0
2021-05-20 14:40:00,488.51,488.71,488.51,488.66,721.0,463.2628,463.4524,463.2628,463.405,721.0
2021-05-20 14:45:00,488.57,488.72,488.57,488.72,600.0,463.3197,463.4619,463.3197,463.4619,600.0
2021-05-20 14:50:00,488.76,488.87,488.76,488.82,500.0,463.4998,463.6042,463.4998,463.5567,500.0
2021-05-20 14:55:00,488.74,488.89,488.73,488.89,2437.0,463.4809,463.6231,463.4714,463.6231,2437.0
2021-05-20 15:00:00,488.71,489.34,488.55,488.97,6665.0,463.4524,464.0499,463.3007,463.699,6665.0
2021-05-20 15:05:00,488.93,489.22,488.86,489.15,3306.0,463.6611,463.9361,463.5947,463.8697,3306.0
2021-05-20 15:10:00,489.39,489.7,489.39,489.51,1492.0,464.0973,464.3913,464.0973,464.2111,1492.0
2021-05-20 15:15:00,489.54,490.09,489.52,489.91,4931.0,464.2395,464.7611,464.2206,464.5904,4931.0
2021-05-20 15:20:00,489.97,490.2,489.96,490.14,1373.0,464.6473,464.8654,464.6378,464.8085,1373.0
2021-05-20 15:25:00,490.16,490.71,490.13,490.7,6650.0,464.8275,465.3491,464.799,465.3396,6650.0
2021-05-20 15:30:00,490.7,490.92,490.34,490.34,12248.0,465.3396,465.5482,464.9982,464.9982,12248.0
2021-05-20 15:35:00,490.39,490.5,490.0,490.0,10296.0,465.0456,465.1499,464.6758,464.6758,10296.0
2021-05-20 15:40:00,490.1,490.19,489.79,490.19,11229.0,464.7706,464.8559,464.4766,464.8559,11229.0
2021-05-20 15:45:00,490.21,490.52,489.55,489.55,20684.0,464.8749,465.1689,464.249,464.249,20684.0
2021-05-20 15:50:00,489.28,489.74,489.11,489.72,13219.0,463.993,464.4292,463.8318,464.4102,13219.0
2021-05-20 15:55:00,489.52,489.64,488.94,489.62,40672.0,464.2206,464.3344,463.6705,464.3154,40672.0
2021-05-21 09:30:00,493.08,493.58,492.31,493.33,60809.0,467.5966,468.0707,466.8664,467.8337,60809.0
2021-05-21 09:35:00,493.1,493.79,492.65,493.75,56163.0,467.6155,468.2699,467.1888,468.232,56163.0
2021-05-21 09:40:00,493.73,494.55,493.56,494.28,14529.0,468.213,468.9906,468.0518,468.7346,14529.0
2021-05-21 09:45:00,494.19,494.26,493.03,493.58,18553.0,468.6492,468.7156,467.5492,468.0707,18553.0
2021-05-21 09:50:00,493.56,494.01,492.95,493.72,22279.0,468.0518,468.4785,467.4733,468.2035,22279.0
2021-05-21 09:55:00,493.77,494.93,493.76,494.68,15469.0,468.2509,469.351,468.2414,469.1139,15469.0
2021-05-21 10:00:00,494.68,494.74,493.78,493.95,30230.0,469.1139,469.1708,468.2604,468.4216,30230.0
2021-05-21 10:05:00,493.94,494.33,493.46,494.29,26409.0,468.4121,468.782,467.9569,468.744,26409.0
2021-05-21 10:10:00,494.28,494.61,493.8,494.0,13619.0,468.7346,469.0475,468.2794,468.469,13619.0
2021-05-21 10:15:00,493.9,493.9,492.85,493.12,41258.0,468.3742,468.3742,467.3785,467.6345,41258.0
2021-05-21 10:20:00,493.24,493.28,492.71,492.84,12115.0,467.7483,467.7862,467.2457,467.369,12115.0
2021-05-21 10:25:00,492.61,493.1,492.61,492.77,6012.0,467.1509,467.6155,467.1509,467.3026,6012.0
2021-05-21 10:30:00,492.73,493.29,492.66,493.19,18698.0,467.2647,467.7957,467.1983,467.7009,18698.0
2021-05-21 10:35:00,493.27,493.38,491.82,492.0,16912.0,467.7768,467.8811,466.4017,466.5724,16912.0
2021-05-21 10:40:00,491.98,492.26,491.64,492.05,17003.0,466.5534,466.819,466.231,466.6198,17003.0
2021-05-21 10:45:00,492.03,492.2,491.71,492.19,11714.0,466.6008,466.7621,466.2974,466.7526,11714.0
2021-05-21 10:50:00,492.62,492.86,492.43,492.7,9585.0,467.1604,467.388,466.9802,467.2362,9585.0
2021-05-21 10:55:00,492.83,493.48,492.83,493.39,6630.0,467.3595,467.9759,467.3595,467.8906,6630.0
2021-05-21 11:00:00,493.45,493.49,493.24,493.45,32793.0,467.9475,467.9854,467.7483,467.9475,32793.0
2021-05-21 11:05:00,493.5,493.92,493.49,493.88,8043.0,467.9949,468.3932,467.9854,468.3552,8043.0
2021-05-21 11:10:00,493.84,493.98,493.43,493.5,9130.0,468.3173,468.4501,467.9285,467.9949,9130.0
2021-05-21 11:15:00,493.55,493.59,492.85,492.96,4840.0,468.0423,468.0802,467.3785,467.4828,4840.0
2021-05-21 11:20:00,493.0,493.46,492.89,493.06,7656.0,467.5207,467.9569,467.4164,467.5776,7656.0
2021-05-21 11:25:00,493.12,493.24,491.95,491.95,15508.0,467.6345,467.7483,466.525,466.525,15508.0
2021-05-21 11:30:00,491.86,492.33,491.69,492.13,10674.0,466.4396,466.8853,466.2784,466.6957,10674.0
2021-05-21 11:35:00,492.19,492.4,492.1,492.29,8830.0,466.7526,466.9517,466.6672,466.8474,8830.0
2021-05-21 11:40:00,492.24,492.5,492.16,492.46,13150.0,466.8,467.0466,466.7241,467.0086,13150.0
2021-05-21 11:45:00,492.39,492.45,492.16,492.2,6690.0,466.9422,466.9991,466.7241,466.7621,6690.0
2021-05-21 11:50:00,492.13,492.2,491.37,491.37,5231.0,466.6957,466.7621,465.975,465.975,5231.0
2021-05-21 11:55:00,491.48,491.57,491.12,491.2,3920.0,466.0793,466.1646,465.7379,465.8137,3920.0
2021-05-21 12:00:00,491.21,491.52,491.13,491.43,6385.0,465.8232,466.1172,465.7474,466.0319,6385.0
2021-05-21 12:05:00,491.42,491.58,490.27,490.37,8639.0,466.0224,466.1741,464.9318,465.0266,8639.0
2021-05-21 12:10:00,490.34,490.99,490.22,490.92,3383.0,464.9982,465.6146,464.8844,465.5482,3383.0
2021-05-21 12:15:00,490.73,491.13,490.71,490.83,1290.0,465.368,465.7474,465.3491,465.4629,1290.0
2021-05-21 12:20:00,490.84,490.96,490.78,490.79,800.0,465.4723,465.5861,465.4154,465.4249,800.0
2021-05-21 12:25:00,490.86,490.91,490.62,490.62,1290.0,465.4913,465.5387,465.2637,465.2637,1290.0
2021-05-21 12:30:00,490.79,490.86,490.79,490.86,300.0,465.4249,465.4913,465.4249,465.4913,300.0
2021-05-21 12:35:00,490.4,490.51,490.36,490.51,604.0,465.0551,465.1594,465.0172,465.1594,604.0
2021-05-21 12:40:00,490.45,490.83,490.45,490.79,4178.0,465.1025,465.4629,465.1025,465.4249,4178.0
2021-05-21 12:45:00,490.75,490.8,490.0,490.12,9689.0,465.387,465.4344,464.6758,464.7896,9689.0
2021-05-21 12:50:00,490.3,490.3,489.85,489.85,3780.0,464.9603,464.9603,464.5335,464.5335,3780.0
2021-05-21 12:55:00,489.63,489.8,488.94,489.8,10048.0,464.3249,464.4861,463.6705,464.4861,10048.0
2021-05-21 13:00:00,489.67,490.03,489.65,490.03,3076.0,464.3628,464.7042,464.3439,464.7042,3076.0
2021-05-21 13:05:00,490.06,490.28,490.02,490.09,1347.0,464.7327,464.9413,464.6947,464.7611,1347.0
2021-05-21 13:10:00,490.06,490.06,489.97,489.98,452.0,464.7327,464.7327,464.6473,464.6568,452.0
2021-05-21 13:15:00,489.95,490.28,489.95,490.24,2270.0,464.6283,464.9413,464.6283,464.9034,2270.0
2021-05-21 13:20:00,490.35,490.94,490.35,490.91,900.0,465.0077,465.5672,465.0077,465.5387,900.0
2021-05-21 13:25:00,490.67,490.94,490.67,490.93,1200.0,465.3111,465.5672,465.3111,465.5577,1200.0
2021-05-21 13:30:00,490.79,491.22,490.79,491.22,2311.0,465.4249,465.8327,465.4249,465.8327,2311.0
2021-05-21 13:35:00,491.1,491.29,491.1,491.25,440.0,465.7189,465.8991,465.7189,465.8612,440.0
2021-05-21 13:40:00,491.09,491.13,490.84,491.04,4572.0,465.7094,465.7474,465.4723,465.662,4572.0
2021-05-21 13:45:00,491.0,491.12,491.0,491.12,642.0,465.6241,465.7379,465.6241,465.7379,642.0
2021-05-21 13:50:00,491.1,491.2,491.06,491.1,1326.0,465.7189,465.8137,465.681,465.7189,1326.0
2021-05-21 13:55:00,491.22,491.22,491.13,491.18,669.0,465.8327,465.8327,465.7474,465.7948,669.0
2021-05-21 14:00:00,491.11,491.11,490.93,490.94,443.0,465.7284,465.7284,465.5577,465.5672,443.0
2021-05-21 14:05:00,491.43,491.61,491.32,491.57,449.0,466.0319,466.2026,465.9275,466.1646,449.0
2021-05-21 14:10:00,491.45,491.57,491.45,491.57,1216.0,466.0508,466.1646,466.0508,466.1646,1216.0
2021-05-21 14:15:00,491.61,491.66,491.56,491.62,737.0,466.2026,466.25,466.1551,466.212,737.0
2021-05-21 14:20:00,491.52,491.52,491.47,491.47,1629.0,466.1172,466.1172,466.0698,466.0698,1629.0
2021-05-21 14:25:00,491.62,491.62,491.1,491.1,1263.0,466.212,466.212,465.7189,465.7189,1263.0
2021-05-21 14:30:00,491.21,491.4,491.21,491.27,4864.0,465.8232,466.0034,465.8232,465.8801,4864.0
2021-05-21 14:35:00,491.33,491.43,490.64,490.84,9136.0,465.937,466.0319,465.2827,465.4723,9136.0
2021-05-21 14:40:00,490.87,490.87,490.86,490.86,742.0,465.5008,465.5008,465.4913,465.4913,742.0
2021-05-21 14:45:00,491.0,491.11,490.97,491.04,1864.0,465.6241,465.7284,465.5956,465.662,1864.0
2021-05-21 14:50:00,491.28,491.46,491.25,491.4,923.0,465.8896,466.0603,465.8612,466.0034,923.0
2021-05-21 14:55:00,491.42,491.59,491.35,491.59,1787.0,466.0224,466.1836,465.956,466.1836,1787.0
2021-05-21 15:00:00,491.23,491.33,491.21,491.33,693.0,465.8422,465.937,465.8232,465.937,693.0
2021-05-21 15:05:00,491.38,491.49,491.36,491.49,1435.0,465.9844,466.0888,465.9655,466.0888,1435.0
2021-05-21 15:10:00,491.51,491.87,491.51,491.85,2592.0,466.1077,466.4491,466.1077,466.4301,2592.0
2021-05-21 15:15:00,491.57,491.87,491.57,491.87,1119.0,466.1646,466.4491,466.1646,466.4491,1119.0
2021-05-21 15:20:00,491.8,491.95,491.76,491.77,1838.0,466.3827,466.525,466.3448,466.3543,1838.0
2021-05-21 15:25:00,491.74,491.97,491.63,491.93,8829.0,466.3258,466.5439,466.2215,466.506,8829.0
2021-05-21 15:30:00,491.95,491.95,491.81,491.81,7169.0,466.525,466.525,466.3922,466.3922,7169.0
2021-05-21 15:35:00,491.94,491.97,491.79,491.79,14004.0,466.5155,466.5439,466.3733,466.3733,14004.0
2021-05-21 15:40:00,491.71,491.71,491.1,491.16,1633.0,466.2974,466.2974,465.7189,465.7758,1633.0
2021-05-21 15:45:00,491.02,491.26,490.87,491.25,4737.0,465.643,465.8706,465.5008,465.8612,4737.0
2021-05-21 15:50:00,491.42,491.59,491.16,491.23,10310.0,466.0224,466.1836,465.7758,465.8422,10310.0
2021-05-21 15:55:00,491.25,491.33,490.33,490.48,34094.0,465.8612,465.937,464.9887,465.131,34094.0
2021-05-24 09:30:00,493.23,493.55,491.02,491.62,32261.0,467.7388,468.0423,465.643,466.212,32261.0
2021-05-24 09:35:00,491.71,491.86,491.2,491.23,8672.0,466.2974,466.4396,465.8137,465.8422,8672.0
2021-05-24 09:40:00,491.31,492.04,490.74,492.01,16600.0,465.9181,466.6103,465.3775,466.5819,16600.0
2021-05-24 09:45:00,491.99,493.29,491.99,493.08,14765.0,466.5629,467.7957,466.5629,467.5966,14765.0
2021-05-24 09:50:00,493.0,493.21,492.8,492.99,6424.0,467.5207,467.7199,467.3311,467.5112,6424.0
2021-05-24 09:55:00,493.13,493.71,493.13,493.51,17080.0,467.644,468.194,467.644,468.0044,17080.0
2021-05-24 10:00:00,493.64,494.19,493.49,493.52,23267.0,468.1276,468.6492,467.9854,468.0138,23267.0
2021-05-24 10:05:00,493.74,493.78,493.22,493.59,11278.0,468.2225,468.2604,467.7293,468.0802,11278.0
2021-05-24 10:10:00,493.59,493.78,493.12,493.46,13804.0,468.0802,468.2604,467.6345,467.9569,13804.0
2021-05-24 10:15:00,493.67,493.75,493.17,493.18,10270.0,468.1561,468.232,467.6819,467.6914,10270.0
2021-05-24 10:20:00,493.4,493.64,492.57,492.65,9095.0,467.9,468.1276,467.1129,467.1888,9095.0
2021-05-24 10:25:00,492.75,493.04,492.71,492.84,6825.0,467.2836,467.5586,467.2457,467.369,6825.0
2021-05-24 10:30:00,492.69,493.22,492.43,493.16,9608.0,467.2267,467.7293,466.9802,467.6724,9608.0
2021-05-24 10:35:00,492.98,493.91,492.95,493.91,2733.0,467.5017,468.3837,467.4733,468.3837,2733.0
2021-05-24 10:40:00,493.82,494.29,493.72,493.82,4916.0,468.2983,468.744,468.2035,468.2983,4916.0
2021-05-24 10:45:00,493.39,493.39,493.03,493.03,5363.0,467.8906,467.8906,467.5492,467.5492,5363.0
2021-05-24 10:50:00,493.11,493.64,493.11,493.62,2768.0,467.625,468.1276,467.625,468.1087,2768.0
2021-05-24 10:55:00,493.32,493.32,492.97,492.97,1489.0,467.8242,467.8242,467.4923,467.4923,1489.0
2021-05-24 11:00:00,492.83,493.37,492.83,493.18,900.0,467.3595,467.8716,467.3595,467.6914,900.0
2021-05-24 11:05:00,493.11,493.24,493.06,493.06,2266.0,467.625,467.7483,467.5776,467.5776,2266.0
2021-05-24 11:10:00,493.07,493.24,493.03,493.2,3400.0,467.5871,467.7483,467.5492,467.7104,3400.0
2021-05-24 11:15:00,493.19,493.64,493.08,493.59,6379.0,467.7009,468.1276,467.5966,468.0802,6379.0
2021-05-24 11:20:00,493.59,493.64,493.46,493.46,4216.0,468.0802,468.1276,467.9569,467.9569,4216.0
2021-05-24 11:25:00,493.62,493.62,493.49,493.61,4048.0,468.1087,468.1087,467.9854,468.0992,4048.0
2021-05-24 11:30:00,493.69,493.69,493.34,493.34,15724.0,468.1751,468.1751,467.8431,467.8431,15724.0
2021-05-24 11:35:00,493.45,493.46,493.15,493.38,12462.0,467.9475,467.9569,467.663,467.8811,12462.0
2021-05-24 11:40:00,493.46,493.46,493.25,493.25,3510.0,467.9569,467.9569,467.7578,467.7578,3510.0
2021-05-24 11:45:00,493.23,493.38,493.23,493.31,1917.0,467.7388,467.8811,467.7388,467.8147,1917.0
2021-05-24 11:50:00,493.31,493.35,492.89,492.89,12272.0,467.8147,467.8526,467.4164,467.4164,12272.0
2021-05-24 11:55:00,492.89,492.97,492.8,492.8,1065.0,467.4164,467.4923,467.3311,467.3311,1065.0
2021-05-24 12:00:00,492.77,492.83,492.34,492.34,16111.0,467.3026,467.3595,466.8948,466.8948,16111.0
2021-05-24 12:05:00,492.44,492.49,492.19,492.39,1797.0,466.9897,467.0371,466.7526,466.9422,1797.0
2021-05-24 12:10:00,492.36,492.51,492.34,492.5,2204.0,466.9138,467.056,466.8948,467.0466,2204.0
2021-05-24 12:15:00,492.67,492.7,492.45,492.45,3021.0,467.2078,467.2362,466.9991,466.9991,3021.0
2021-05-24 12:20:00,492.48,492.72,492.46,492.47,15131.0,467.0276,467.2552,467.0086,467.0181,15131.0
2021-05-24 12:25:00,492.45,492.45,491.94,492.02,2054.0,466.9991,466.9991,466.5155,466.5914,2054.0
2021-05-24 12:30:00,492.16,492.32,492.13,492.32,3235.0,466.7241,466.8759,466.6957,466.8759,3235.0
2021-05-24 12:35:00,492.31,492.45,492.27,492.45,1300.0,466.8664,466.9991,466.8284,466.9991,1300.0
2021-05-24 12:40:00,492.4,492.56,492.38,492.56,909.0,466.9517,467.1035,466.9328,467.1035,909.0
2021-05-24 12:45:00,492.61,492.73,492.57,492.69,1200.0,467.1509,467.2647,467.1129,467.2267,1200.0
2021-05-24 12:50:00,492.68,492.78,492.43,492.51,2100.0,467.2173,467.3121,466.9802,467.056,2100.0
2021-05-24 12:55:00,492.53,492.63,492.48,492.63,700.0,467.075,467.1698,467.0276,467.1698,700.0
2021-05-24 13:00:00,492.65,492.93,492.62,492.93,1000.0,467.1888,467.4543,467.1604,467.4543,1000.0
2021-05-24 13:05:00,492.87,492.87,492.48,492.53,1800.0,467.3974,467.3974,467.0276,467.075,1800.0
2021-05-24 13:10:00,492.57,492.77,492.54,492.67,2750.0,467.1129,467.3026,467.0845,467.2078,2750.0
2021-05-24 13:15:00,492.69,492.78,492.67,492.7,4050.0,467.2267,467.3121,467.2078,467.2362,4050.0
2021-05-24 13:20:00,492.76,492.84,492.7,492.76,3198.0,467.2931,467.369,467.2362,467.2931,3198.0
2021-05-24 13:25:00,492.85,493.02,492.82,493.02,1500.0,467.3785,467.5397,467.35,467.5397,1500.0
2021-05-24 13:30:00,493.24,493.31,493.08,493.31,1800.0,467.7483,467.8147,467.5966,467.8147,1800.0
2021-05-24 13:35:00,493.15,493.25,493.12,493.25,804.0,467.663,467.7578,467.6345,467.7578,804.0
2021-05-24 13:40:00,493.24,493.41,493.16,493.41,3923.0,467.7483,467.9095,467.6724,467.9095,3923.0
2021-05-24 13:45:00,493.42,493.63,493.42,493.58,6590.0,467.919,468.1182,467.919,468.0707,6590.0
2021-05-24 13:50:00,493.59,493.62,493.54,493.62,855.0,468.0802,468.1087,468.0328,468.1087,855.0
2021-05-24 13:55:00,493.62,493.76,493.56,493.71,2715.0,468.1087,468.2414,468.0518,468.194,2715.0
2021-05-24 14:00:00,493.81,493.81,493.66,493.71,972.0,468.2889,468.2889,468.1466,468.194,972.0
2021-05-24 14:05:00,493.62,493.66,493.55,493.58,2016.0,468.1087,468.1466,468.0423,468.0707,2016.0
2021-05-24 14:10:00,493.57,493.62,493.46,493.57,6230.0,468.0613,468.1087,467.9569,468.0613,6230.0
2021-05-24 14:15:00,493.66,493.72,493.53,493.61,4501.0,468.1466,468.2035,468.0233,468.0992,4501.0
2021-05-24 14:20:00,493.56,493.76,493.56,493.73,3093.0,468.0518,468.2414,468.0518,468.213,3093.0
2021-05-24 14:25:00,493.77,493.77,493.61,493.66,1978.0,468.2509,468.2509,468.0992,468.1466,1978.0
2021-05-24 14:30:00,493.81,493.88,493.69,493.87,3056.0,468.2889,468.3552,468.1751,468.3458,3056.0
2021-05-24 14:35:00,493.83,493.95,493.75,493.79,5092.0,468.3078,468.4216,468.232,468.2699,5092.0
2021-05-24 14:40:00,493.78,493.88,493.78,493.85,6399.0,468.2604,468.3552,468.2604,468.3268,6399.0
2021-05-24 14:45:00,493.89,494.08,493.81,493.9,5018.0,468.3647,468.5449,468.2889,468.3742,5018.0
2021-05-24 14:50:00,493.91,493.95,493.82,493.87,1837.0,468.3837,468.4216,468.2983,468.3458,1837.0
2021-05-24 14:55:00,493.94,494.24,493.91,494.18,3375.0,468.4121,468.6966,468.3837,468.6397,3375.0
2021-05-24 15:00:00,494.1,494.34,494.09,494.31,2700.0,468.5639,468.7915,468.5544,468.763,2700.0
2021-05-24 15:05:00,494.33,494.62,494.33,494.56,5881.0,468.782,469.057,468.782,469.0001,5881.0
2021-05-24 15:10:00,494.59,494.81,494.5,494.66,9969.0,469.0285,469.2372,468.9432,469.0949,9969.0
2021-05-24 15:15:00,494.59,494.65,494.45,494.45,1290.0,469.0285,469.0854,468.8958,468.8958,1290.0
2021-05-24 15:20:00,494.31,494.52,494.31,494.35,7721.0,468.763,468.9622,468.763,468.8009,7721.0
2021-05-24 15:25:00,494.33,494.53,494.31,494.31,4158.0,468.782,468.9716,468.763,468.763,4158.0
2021-05-24 15:30:00,494.32,494.48,494.01,494.17,3659.0,468.7725,468.9242,468.4785,468.6302,3659.0
2021-05-24 15:35:00,494.14,494.2,493.95,493.96,15282.0,468.6018,468.6587,468.4216,468.4311,15282.0
2021-05-24 15:40:00,493.93,494.07,493.93,494.05,6725.0,468.4027,468.5354,468.4027,468.5164,6725.0
2021-05-24 15:45:00,493.99,494.29,493.93,494.18,26006.0,468.4595,468.744,468.4027,468.6397,26006.0
2021-05-24 15:50:00,494.19,494.21,493.47,493.5,26724.0,468.6492,468.6682,467.9664,467.9949,26724.0
2021-05-24 15:55:00,493.44,493.6,492.64,492.96,81271.0,467.938,468.0897,467.1793,467.4828,81271.0
2021-05-25 09:30:00,495.12,495.12,494.0,494.67,23303.0,469.5311,469.5311,468.469,469.1044,23303.0
2021-05-25 09:35:00,494.88,496.15,494.88,496.13,12689.0,469.3036,470.5079,469.3036,470.489,12689.0
2021-05-25 09:40:00,496.24,496.71,496.13,496.31,22249.0,470.5933,471.039,470.489,470.6596,22249.0
2021-05-25 09:45:00,496.4,496.49,495.48,495.61,20035.0,470.745,470.8303,469.8725,469.9958,20035.0
2021-05-25 09:50:00,495.48,495.48,493.74,494.27,14042.0,469.8725,469.8725,468.2225,468.7251,14042.0
2021-05-25 09:55:00,494.47,494.71,493.24,493.33,14526.0,468.9147,469.1423,467.7483,467.8337,14526.0
2021-05-25 10:00:00,493.42,493.74,493.02,493.25,5520.0,467.919,468.2225,467.5397,467.7578,5520.0
2021-05-25 10:05:00,493.09,493.98,493.07,493.87,4929.0,467.6061,468.4501,467.5871,468.3458,4929.0
2021-05-25 10:10:00,494.02,494.22,493.34,493.78,8393.0,468.488,468.6777,467.8431,468.2604,8393.0
2021-05-25 10:15:00,493.96,494.32,493.79,494.21,6815.0,468.4311,468.7725,468.2699,468.6682,6815.0
2021-05-25 10:20:00,494.22,494.34,493.83,494.23,7071.0,468.6777,468.7915,468.3078,468.6871,7071.0
2021-05-25 10:25:00,494.44,494.57,494.1,494.1,3509.0,468.8863,469.0096,468.5639,468.5639,3509.0
2021-05-25 10:30:00,494.26,494.36,493.66,493.66,11133.0,468.7156,468.8104,468.1466,468.1466,11133.0
2021-05-25 10:35:00,493.45,494.06,493.3,494.06,3040.0,467.9475,468.5259,467.8052,468.5259,3040.0
2021-05-25 10:40:00,494.12,494.3,493.77,494.3,3309.0,468.5828,468.7535,468.2509,468.7535,3309.0
2021-05-25 10:45:00,494.24,494.36,493.96,494.08,1914.0,468.6966,468.8104,468.4311,468.5449,1914.0
2021-05-25 10:50:00,494.09,494.28,493.97,494.16,2438.0,468.5544,468.7346,468.4406,468.6208,2438.0
2021-05-25 10:55:00,494.2,494.3,494.03,494.03,2226.0,468.6587,468.7535,468.4975,468.4975,2226.0
2021-05-25 11:00:00,493.78,493.8,492.65,492.65,5974.0,468.2604,468.2794,467.1888,467.1888,5974.0
2021-05-25 11:05:00,492.47,492.65,492.41,492.65,7447.0,467.0181,467.1888,466.9612,467.1888,7447.0
2021-05-25 11:10:00,492.61,493.13,492.59,493.13,4062.0,467.1509,467.644,467.1319,467.644,4062.0
2021-05-25 11:15:00,493.1,493.1,492.14,492.14,10273.0,467.6155,467.6155,466.7052,466.7052,10273.0
2021-05-25 11:20:00,492.33,492.44,492.26,492.29,1093.0,466.8853,466.9897,466.819,466.8474,1093.0
2021-05-25 11:25:00,492.15,492.15,491.6,491.64,3558.0,466.7146,466.7146,466.1931,466.231,3558.0
2021-05-25 11:30:00,491.68,491.84,490.81,491.26,3425.0,466.2689,466.4207,465.4439,465.8706,3425.0
2021-05-25 11:35:00,491.59,491.86,491.59,491.8,3028.0,466.1836,466.4396,466.1836,466.3827,3028.0
2021-05-25 11:40:00,491.86,492.0,491.81,491.97,1370.0,466.4396,466.5724,466.3922,466.5439,1370.0
2021-05-25 11:45:00,492.52,492.56,492.02,492.09,2000.0,467.0655,467.1035,466.5914,466.6577,2000.0
2021-05-25 11:50:00,492.16,492.18,491.94,492.06,2241.0,466.7241,466.7431,466.5155,466.6293,2241.0
2021-05-25 11:55:00,492.08,492.62,492.08,492.62,4708.0,466.6483,467.1604,466.6483,467.1604,4708.0
2021-05-25 12:00:00,492.73,492.85,492.52,492.62,4224.0,467.2647,467.3785,467.0655,467.1604,4224.0
2021-05-25 12:05:00,492.74,493.16,492.63,493.09,7598.0,467.2742,467.6724,467.1698,467.6061,7598.0
2021-05-25 12:10:00,493.19,493.2,492.87,492.93,1458.0,467.7009,467.7104,467.3974,467.4543,1458.0
2021-05-25 12:15:00,492.81,492.81,492.69,492.81,1100.0,467.3405,467.3405,467.2267,467.3405,1100.0
2021-05-25 12:20:00,493.1,493.1,492.8,492.81,600.0,467.6155,467.6155,467.3311,467.3405,600.0
2021-05-25 12:25:00,492.82,492.82,492.75,492.79,1793.0,467.35,467.35,467.2836,467.3216,1793.0
2021-05-25 12:30:00,493.22,493.33,493.21,493.25,891.0,467.7293,467.8337,467.7199,467.7578,891.0
2021-05-25 12:35:00,492.83,492.9,492.83,492.9,510.0,467.3595,467.4259,467.3595,467.4259,510.0
2021-05-25 12:40:00,493.04,493.04,492.93,492.93,600.0,467.5586,467.5586,467.4543,467.4543,600.0
2021-05-25 12:45:00,492.96,493.02,492.74,492.74,700.0,467.4828,467.5397,467.2742,467.2742,700.0
2021-05-25 12:50:00,492.76,492.97,492.75,492.97,582.0,467.2931,467.4923,467.2836,467.4923,582.0
2021-05-25 12:55:00,492.83,492.97,492.76,492.92,846.0,467.3595,467.4923,467.2931,467.4448,846.0
2021-05-25 13:00:00,492.78,492.82,492.31,492.53,9599.0,467.3121,467.35,466.8664,467.075,9599.0
2021-05-25 13:05:00,492.5,492.7,492.09,492.7,5240.0,467.0466,467.2362,466.6577,467.2362,5240.0
2021-05-25 13:10:00,492.65,492.78,492.6,492.66,1304.0,467.1888,467.3121,467.1414,467.1983,1304.0
2021-05-25 13:15:00,492.59,492.62,492.59,492.61,800.0,467.1319,467.1604,467.1319,467.1509,800.0
2021-05-25 13:20:00,492.69,492.84,492.69,492.84,462.0,467.2267,467.369,467.2267,467.369,462.0
2021-05-25 13:25:00,492.66,492.81,492.66,492.77,432.0,467.1983,467.3405,467.1983,467.3026,432.0
2021-05-25 13:30:00,492.77,492.77,492.47,492.47,1009.0,467.3026,467.3026,467.0181,467.0181,1009.0
2021-05-25 13:35:00,492.28,492.69,492.15,492.59,1650.0,466.8379,467.2267,466.7146,467.1319,1650.0
2021-05-25 13:40:00,492.5,492.51,492.11,492.43,6134.0,467.0466,467.056,466.6767,466.9802,6134.0
2021-05-25 13:45:00,492.36,492.61,492.36,492.56,668.0,466.9138,467.1509,466.9138,467.1035,668.0
2021-05-25 13:50:00,492.4,492.51,492.32,492.41,1895.0,466.9517,467.056,466.8759,466.9612,1895.0
2021-05-25 13:55:00,492.37,492.37,492.27,492.27,439.0,466.9233,466.9233,466.8284,466.8284,439.0
2021-05-25 14:00:00,492.3,492.3,491.54,491.58,3500.0,466.8569,466.8569,466.1362,466.1741,3500.0
2021-05-25 14:05:00,491.75,491.89,491.75,491.79,500.0,466.3353,466.4681,466.3353,466.3733,500.0
2021-05-25 14:10:00,491.69,491.77,491.56,491.77,3886.0,466.2784,466.3543,466.1551,466.3543,3886.0
2021-05-25 14:15:00,491.73,491.93,491.55,491.56,1734.0,466.3164,466.506,466.1457,466.1551,1734.0
2021-05-25 14:20:00,491.53,491.55,491.45,491.47,900.0,466.1267,466.1457,466.0508,466.0698,900.0
2021-05-25 14:25:00,491.35,491.47,491.28,491.37,3382.0,465.956,466.0698,465.8896,465.975,3382.0
2021-05-25 14:30:00,491.32,491.69,491.27,491.35,6782.0,465.9275,466.2784,465.8801,465.956,6782.0
2021-05-25 14:35:00,491.32,491.59,491.25,491.52,800.0,465.9275,466.1836,465.8612,466.1172,800.0
2021-05-25 14:40:00,491.54,491.56,491.39,491.49,1860.0,466.1362,466.1551,465.9939,466.0888,1860.0
2021-05-25 14:45:00,491.28,491.28,491.12,491.16,600.0,465.8896,465.8896,465.7379,465.7758,600.0
2021-05-25 14:50:00,491.17,491.17,490.72,490.81,860.0,465.7853,465.7853,465.3586,465.4439,860.0
2021-05-25 14:55:00,490.92,490.92,490.46,490.46,1589.0,465.5482,465.5482,465.112,465.112,1589.0
2021-05-25 15:00:00,490.39,490.39,489.7,489.7,825.0,465.0456,465.0456,464.3913,464.3913,825.0
2021-05-25 15:05:00,489.8,490.21,489.8,490.1,3145.0,464.4861,464.8749,464.4861,464.7706,3145.0
2021-05-25 15:10:00,490.01,490.1,490.0,490.1,870.0,464.6852,464.7706,464.6758,464.7706,870.0
2021-05-25 15:15:00,489.89,490.51,489.89,490.47,3339.0,464.5714,465.1594,464.5714,465.1215,3339.0
2021-05-25 15:20:00,490.54,490.81,490.54,490.76,1802.0,465.1879,465.4439,465.1879,465.3965,1802.0
2021-05-25 15:25:00,491.02,491.02,490.29,490.35,2215.0,465.643,465.643,464.9508,465.0077,2215.0
2021-05-25 15:30:00,490.25,490.25,489.89,489.91,4583.0,464.9128,464.9128,464.5714,464.5904,4583.0
2021-05-25 15:35:00,489.96,490.35,489.94,490.32,2975.0,464.6378,465.0077,464.6189,464.9792,2975.0
2021-05-25 15:40:00,490.29,490.43,490.22,490.43,2807.0,464.9508,465.0835,464.8844,465.0835,2807.0
2021-05-25 15:45:00,490.43,490.53,489.89,489.89,6230.0,465.0835,465.1784,464.5714,464.5714,6230.0
2021-05-25 15:50:00,489.7,489.87,488.94,489.17,11165.0,464.3913,464.5525,463.6705,463.8887,11165.0
2021-05-25 15:55:00,489.15,489.77,489.15,489.24,43032.0,463.8697,464.4576,463.8697,463.955,43032.0
2021-05-26 09:30:00,490.5,492.97,490.5,492.6,25635.0,465.1499,467.4923,465.1499,467.1414,25635.0
2021-05-26 09:35:00,492.68,492.69,491.31,491.85,13728.0,467.2173,467.2267,465.9181,466.4301,13728.0
2021-05-26 09:40:00,492.03,492.37,491.76,492.02,16804.0,466.6008,466.9233,466.3448,466.5914,16804.0
2021-05-26 09:45:00,492.12,492.14,490.8,490.88,14617.0,466.6862,466.7052,465.4344,465.5103,14617.0
2021-05-26 09:50:00,490.7,491.8,490.7,491.67,10379.0,465.3396,466.3827,465.3396,466.2595,10379.0
2021-05-26 09:55:00,491.87,491.92,490.92,490.92,9319.0,466.4491,466.4965,465.5482,465.5482,9319.0
2021-05-26 10:00:00,490.78,490.98,490.32,490.42,9150.0,465.4154,465.6051,464.9792,465.0741,9150.0
2021-05-26 10:05:00,491.07,491.07,490.82,491.03,1259.0,465.6905,465.6905,465.4534,465.6525,1259.0
2021-05-26 10:10:00,491.19,491.87,491.19,491.87,4738.0,465.8043,466.4491,465.8043,466.4491,4738.0
2021-05-26 10:15:00,491.89,492.25,491.89,492.22,8324.0,466.4681,466.8095,466.4681,466.781,8324.0
2021-05-26 10:20:00,492.23,492.71,492.13,492.71,4500.0,466.7905,467.2457,466.6957,467.2457,4500.0
2021-05-26 10:25:00,492.64,492.65,492.25,492.28,6549.0,467.1793,467.1888,466.8095,466.8379,6549.0
2021-05-26 10:30:00,492.56,492.56,492.22,492.26,10346.0,467.1035,467.1035,466.781,466.819,10346.0
2021-05-26 10:35:00,492.34,492.43,492.02,492.12,3060.0,466.8948,466.9802,466.5914,466.6862,3060.0
2021-05-26 10:40:00,492.5,492.51,491.95,492.26,5766.0,467.0466,467.056,466.525,466.819,5766.0
2021-05-26 10:45:00,492.35,492.66,492.35,492.6,4791.0,466.9043,467.1983,466.9043,467.1414,4791.0
2021-05-26 10:50:00,492.7,492.75,492.25,492.25,4239.0,467.2362,467.2836,466.8095,466.8095,4239.0
2021-05-26 10:55:00,492.19,492.47,492.19,492.35,2044.0,466.7526,467.0181,466.7526,466.9043,2044.0
2021-05-26 11:00:00,492.41,492.67,492.35,492.35,1175.0,466.9612,467.2078,466.9043,466.9043,1175.0
2021-05-26 11:05:00,492.45,492.58,492.45,492.58,784.0,466.9991,467.1224,466.9991,467.1224,784.0
2021-05-26 11:10:00,492.61,492.61,492.39,492.41,2943.0,467.1509,467.1509,466.9422,466.9612,2943.0
2021-05-26 11:15:00,492.3,492.42,492.04,492.17,2960.0,466.8569,466.9707,466.6103,466.7336,2960.0
2021-05-26 11:20:00,492.42,492.42,491.72,491.73,900.0,466.9707,466.9707,466.3069,466.3164,900.0
2021-05-26 11:25:00,491.84,491.84,491.84,491.84,100.0,466.4207,466.4207,466.4207,466.4207,100.0
2021-05-26 11:30:00,491.92,491.96,491.8,491.96,2351.0,466.4965,466.5345,466.3827,466.5345,2351.0
2021-05-26 11:35:00,492.15,492.15,492.15,492.15,100.0,466.7146,466.7146,466.7146,466.7146,100.0
2021-05-26 11:40:00,492.15,492.15,491.95,492.04,1036.0,466.7146,466.7146,466.525,466.6103,1036.0
2021-05-26 11:45:00,492.65,492.81,492.63,492.81,1514.0,467.1888,467.3405,467.1698,467.3405,1514.0
2021-05-26 11:50:00,492.98,493.07,492.79,492.79,1500.0,467.5017,467.5871,467.3216,467.3216,1500.0
2021-05-26 11:55:00,492.86,493.06,492.85,493.0,6512.0,467.388,467.5776,467.3785,467.5207,6512.0
2021-05-26 12:00:00,492.97,493.31,492.89,493.13,5429.0,467.4923,467.8147,467.4164,467.644,5429.0
2021-05-26 12:05:00,493.14,493.33,493.14,493.33,1900.0,467.6535,467.8337,467.6535,467.8337,1900.0
2021-05-26 12:10:00,493.39,493.39,493.16,493.18,780.0,467.8906,467.8906,467.6724,467.6914,780.0
2021-05-26 12:15:00,493.23,493.27,493.23,493.24,376.0,467.7388,467.7768,467.7388,467.7483,376.0
2021-05-26 12:20:00,493.35,493.38,493.3,493.37,1605.0,467.8526,467.8811,467.8052,467.8716,1605.0
2021-05-26 12:25:00,493.28,493.38,493.25,493.31,2223.0,467.7862,467.8811,467.7578,467.8147,2223.0
2021-05-26 12:30:00,493.3,493.41,493.3,493.36,698.0,467.8052,467.9095,467.8052,467.8621,698.0
2021-05-26 12:35:00,493.38,493.38,493.12,493.26,1222.0,467.8811,467.8811,467.6345,467.7673,1222.0
2021-05-26 12:40:00,493.14,493.17,493.07,493.1,1993.0,467.6535,467.6819,467.5871,467.6155,1993.0
2021-05-26 12:45:00,493.1,493.1,493.1,493.1,0.0,467.6155,467.6155,467.6155,467.6155,0.0
2021-05-26 12:50:00,493.22,493.26,493.14,493.23,6126.0,467.7293,467.7673,467.6535,467.7388,6126.0
2021-05-26 12:55:00,493.18,493.18,493.11,493.12,600.0,467.6914,467.6914,467.625,467.6345,600.0
2021-05-26 13:00:00,493.28,493.28,493.28,493.28,100.0,467.7862,467.7862,467.7862,467.7862,100.0
2021-05-26 13:05:00,493.56,493.56,492.95,492.97,13146.0,468.0518,468.0518,467.4733,467.4923,13146.0
2021-05-26 13:10:00,493.0,493.3,492.93,493.3,6600.0,467.5207,467.8052,467.4543,467.8052,6600.0
2021-05-26 13:15:00,493.56,493.56,493.54,493.54,500.0,468.0518,468.0518,468.0328,468.0328,500.0
2021-05-26 13:20:00,493.81,493.81,493.72,493.72,1304.0,468.2889,468.2889,468.2035,468.2035,1304.0
2021-05-26 13:25:00,493.76,493.78,493.68,493.75,700.0,468.2414,468.2604,468.1656,468.232,700.0
2021-05-26 13:30:00,493.7,493.77,493.62,493.69,2779.0,468.1845,468.2509,468.1087,468.1751,2779.0
2021-05-26 13:35:00,493.68,493.68,493.31,493.49,1600.0,468.1656,468.1656,467.8147,467.9854,1600.0
2021-05-26 13:40:00,493.4,493.4,493.11,493.12,643.0,467.9,467.9,467.625,467.6345,643.0
2021-05-26 13:45:00,493.16,493.28,493.11,493.15,3194.0,467.6724,467.7862,467.625,467.663,3194.0
2021-05-26 13:50:00,493.11,493.15,492.86,492.86,1267.0,467.625,467.663,467.388,467.388,1267.0
2021-05-26 13:55:00,493.08,493.21,493.04,493.2,11511.0,467.5966,467.7199,467.5586,467.7104,11511.0
2021-05-26 14:00:00,493.25,493.33,493.12,493.12,500.0,467.7578,467.8337,467.6345,467.6345,500.0
2021-05-26 14:05:00,493.28,493.43,493.26,493.39,1900.0,467.7862,467.9285,467.7673,467.8906,1900.0
2021-05-26 14:10:00,493.47,493.5,493.34,493.5,1922.0,467.9664,467.9949,467.8431,467.9949,1922.0
2021-05-26 14:15:00,493.52,493.7,493.48,493.7,714.0,468.0138,468.1845,467.9759,468.1845,714.0
2021-05-26 14:20:00,493.85,494.04,493.85,494.04,837.0,468.3268,468.507,468.3268,468.507,837.0
2021-05-26 14:25:00,493.8,493.87,493.74,493.87,9124.0,468.2794,468.3458,468.2225,468.3458,9124.0
2021-05-26 14:30:00,494.0,494.07,493.88,493.99,1010.0,468.469,468.5354,468.3552,468.4595,1010.0
2021-05-26 14:35:00,494.1,494.1,494.05,494.05,200.0,468.5639,468.5639,468.5164,468.5164,200.0
2021-05-26 14:40:00,494.12,494.17,494.1,494.11,850.0,468.5828,468.6302,468.5639,468.5733,850.0
2021-05-26 14:45:00,494.17,494.23,494.06,494.06,544.0,468.6302,468.6871,468.5259,468.5259,544.0
2021-05-26 14:50:00,494.1,494.1,493.72,493.79,1145.0,468.5639,468.5639,468.2035,468.2699,1145.0
2021-05-26 14:55:00,493.78,494.0,493.77,494.0,2263.0,468.2604,468.469,468.2509,468.469,2263.0
2021-05-26 15:00:00,493.92,494.01,493.79,494.01,2421.0,468.3932,468.4785,468.2699,468.4785,2421.0
2021-05-26 15:05:00,494.02,494.17,493.91,493.91,3657.0,468.488,468.6302,468.3837,468.3837,3657.0
2021-05-26 15:10:00,493.75,494.16,493.7,494.03,1645.0,468.232,468.6208,468.1845,468.4975,1645.0
2021-05-26 15:15:00,494.05,494.1,493.99,494.03,1907.0,468.5164,468.5639,468.4595,468.4975,1907.0
2021-05-26 15:20:00,493.89,494.13,493.79,493.84,4904.0,468.3647,468.5923,468.2699,468.3173,4904.0
2021-05-26 15:25:00,493.98,494.17,493.94,494.17,1572.0,468.4501,468.6302,468.4121,468.6302,1572.0
2021-05-26 15:30:00,494.08,494.21,494.03,494.17,1473.0,468.5449,468.6682,468.4975,468.6302,1473.0
2021-05-26 15:35:00,494.25,494.32,494.17,494.21,8654.0,468.7061,468.7725,468.6302,468.6682,8654.0
2021-05-26 15:40:00,494.24,494.3,494.05,494.13,4461.0,468.6966,468.7535,468.5164,468.5923,4461.0
2021-05-26 15:45:00,494.14,494.15,493.84,494.06,10426.0,468.6018,468.6113,468.3173,468.5259,10426.0
2021-05-26 15:50:00,493.94,494.02,493.67,493.92,7485.0,468.4121,468.488,468.1561,468.3932,7485.0
2021-05-26 15:55:00,493.86,494.27,493.81,494.16,37840.0,468.3363,468.7251,468.2889,468.6208,37840.0
2021-05-27 09:30:00,496.89,498.1,496.89,497.79,25919.0,471.2097,472.3571,471.2097,472.0632,25919.0
2021-05-27 09:35:00,497.77,497.77,496.55,497.0,16404.0,472.0442,472.0442,470.8872,471.314,16404.0
2021-05-27 09:40:00,497.08,497.36,496.35,496.48,18178.0,471.3899,471.6554,470.6976,470.8209,18178.0
2021-05-27 09:45:00,496.54,497.16,496.18,496.99,13489.0,470.8778,471.4657,470.5364,471.3045,13489.0
2021-05-27 09:50:00,497.13,497.94,497.04,497.77,13743.0,471.4373,472.2054,471.3519,472.0442,13743.0
2021-05-27 09:55:00,497.9,498.26,497.72,497.85,11490.0,472.1675,472.5089,471.9968,472.1201,11490.0
2021-05-27 10:00:00,497.68,498.14,497.28,498.14,4328.0,471.9588,472.3951,471.5795,472.3951,4328.0
2021-05-27 10:05:00,497.99,498.29,497.51,497.6,3561.0,472.2528,472.5373,471.7976,471.883,3561.0
2021-05-27 10:10:00,497.59,497.59,496.95,497.33,3462.0,471.8735,471.8735,471.2666,471.6269,3462.0
2021-05-27 10:15:00,497.33,497.86,496.96,497.47,5195.0,471.6269,472.1295,471.2761,471.7597,5195.0
2021-05-27 10:20:00,497.55,497.66,497.15,497.55,4360.0,471.8356,471.9399,471.4562,471.8356,4360.0
2021-05-27 10:25:00,497.92,497.92,497.63,497.77,4346.0,472.1864,472.1864,471.9114,472.0442,4346.0
2021-05-27 10:30:00,497.92,497.92,497.46,497.72,4175.0,472.1864,472.1864,471.7502,471.9968,4175.0
2021-05-27 10:35:00,497.77,498.1,497.69,497.77,5611.0,472.0442,472.3571,471.9683,472.0442,5611.0
2021-05-27 10:40:00,497.69,498.1,497.51,498.01,6526.0,471.9683,472.3571,471.7976,472.2718,6526.0
2021-05-27 10:45:00,498.03,498.17,497.94,497.94,10192.0,472.2908,472.4235,472.2054,472.2054,10192.0
2021-05-27 10:50:00,497.95,497.95,496.72,497.62,8963.0,472.2149,472.2149,471.0485,471.9019,8963.0
2021-05-27 10:55:00,497.76,498.0,497.43,497.84,13004.0,472.0347,472.2623,471.7218,472.1106,13004.0
2021-05-27 11:00:00,498.08,498.12,497.66,497.89,8083.0,472.3382,472.3761,471.9399,472.158,8083.0
2021-05-27 11:05:00,497.6,498.23,497.6,497.99,5978.0,471.883,472.4804,471.883,472.2528,5978.0
2021-05-27 11:10:00,497.81,497.98,497.77,497.79,1113.0,472.0821,472.2433,472.0442,472.0632,1113.0
2021-05-27 11:15:00,497.79,497.9,497.75,497.86,1948.0,472.0632,472.1675,472.0252,472.1295,1948.0
2021-05-27 11:20:00,497.77,497.96,497.66,497.96,1922.0,472.0442,472.2244,471.9399,472.2244,1922.0
2021-05-27 11:25:00,498.07,498.12,497.38,497.38,2110.0,472.3287,472.3761,471.6743,471.6743,2110.0
2021-05-27 11:30:00,497.18,497.6,497.01,497.58,7365.0,471.4847,471.883,471.3235,471.864,7365.0
2021-05-27 11:35:00,497.47,497.52,497.36,497.43,1708.0,471.7597,471.8071,471.6554,471.7218,1708.0
2021-05-27 11:40:00,497.4,497.52,497.4,497.5,614.0,471.6933,471.8071,471.6933,471.7881,614.0
2021-05-27 11:45:00,497.44,497.54,497.44,497.54,300.0,471.7312,471.8261,471.7312,471.8261,300.0
2021-05-27 11:50:00,497.79,497.79,497.59,497.59,1375.0,472.0632,472.0632,471.8735,471.8735,1375.0
2021-05-27 11:55:00,497.6,497.81,497.6,497.81,2849.0,471.883,472.0821,471.883,472.0821,2849.0
2021-05-27 12:00:00,497.77,497.9,497.77,497.9,1707.0,472.0442,472.1675,472.0442,472.1675,1707.0
2021-05-27 12:05:00,497.95,498.02,497.88,497.88,2247.0,472.2149,472.2813,472.1485,472.1485,2247.0
2021-05-27 12:10:00,497.87,497.96,497.83,497.88,822.0,472.139,472.2244,472.1011,472.1485,822.0
2021-05-27 12:15:00,497.93,498.03,497.92,497.99,548.0,472.1959,472.2908,472.1864,472.2528,548.0
2021-05-27 12:20:00,497.97,498.16,497.97,498.16,5320.0,472.2339,472.414,472.2339,472.414,5320.0
2021-05-27 12:25:00,498.11,498.13,497.95,498.05,1611.0,472.3666,472.3856,472.2149,472.3097,1611.0
2021-05-27 12:30:00,498.05,498.24,498.05,498.21,3001.0,472.3097,472.4899,472.3097,472.4615,3001.0
2021-05-27 12:35:00,498.15,498.2,498.1,498.1,3022.0,472.4046,472.452,472.3571,472.3571,3022.0
2021-05-27 12:40:00,498.19,498.21,498.14,498.19,2780.0,472.4425,472.4615,472.3951,472.4425,2780.0
2021-05-27 12:45:00,498.24,498.24,497.99,498.12,5496.0,472.4899,472.4899,472.2528,472.3761,5496.0
2021-05-27 12:50:00,498.1,498.29,498.1,498.14,8814.0,472.3571,472.5373,472.3571,472.3951,8814.0
2021-05-27 12:55:00,498.12,498.18,498.06,498.07,3260.0,472.3761,472.433,472.3192,472.3287,3260.0
2021-05-27 13:00:00,498.07,498.18,498.02,498.03,3511.0,472.3287,472.433,472.2813,472.2908,3511.0
2021-05-27 13:05:00,498.05,498.29,498.05,498.21,2400.0,472.3097,472.5373,472.3097,472.4615,2400.0
2021-05-27 13:10:00,498.24,498.24,498.0,498.03,7469.0,472.4899,472.4899,472.2623,472.2908,7469.0
2021-05-27 13:15:00,498.02,498.02,497.86,497.98,2736.0,472.2813,472.2813,472.1295,472.2433,2736.0
2021-05-27 13:20:00,497.96,498.01,497.76,497.81,2185.0,472.2244,472.2718,472.0347,472.0821,2185.0
2021-05-27 13:25:00,497.79,497.94,497.74,497.8,2900.0,472.0632,472.2054,472.0157,472.0726,2900.0
2021-05-27 13:30:00,497.94,498.13,497.77,498.13,4210.0,472.2054,472.3856,472.0442,472.3856,4210.0
2021-05-27 13:35:00,498.2,498.3,497.58,498.01,10897.0,472.452,472.5468,471.864,472.2718,10897.0
2021-05-27 13:40:00,498.02,498.07,497.92,497.92,12007.0,472.2813,472.3287,472.1864,472.1864,12007.0
2021-05-27 13:45:00,498.08,498.24,497.99,498.06,2357.0,472.3382,472.4899,472.2528,472.3192,2357.0
2021-05-27 13:50:00,498.26,498.3,498.18,498.25,2617.0,472.5089,472.5468,472.433,472.4994,2617.0
2021-05-27 13:55:00,498.37,498.51,498.37,498.51,2933.0,472.6132,472.7459,472.6132,472.7459,2933.0
2021-05-27 14:00:00,498.52,498.53,498.15,498.17,2975.0,472.7554,472.7649,472.4046,472.4235,2975.0
2021-05-27 14:05:00,498.04,498.04,497.76,497.76,1772.0,472.3002,472.3002,472.0347,472.0347,1772.0
2021-05-27 14:10:00,497.61,497.71,497.35,497.55,5328.0,471.8925,471.9873,471.6459,471.8356,5328.0
2021-05-27 14:15:00,497.58,497.89,497.58,497.88,900.0,471.864,472.158,471.864,472.1485,900.0
2021-05-27 14:20:00,498.0,498.13,497.94,498.08,2442.0,472.2623,472.3856,472.2054,472.3382,2442.0
2021-05-27 14:25:00,498.06,498.38,498.05,498.35,3198.0,472.3192,472.6227,472.3097,472.5942,3198.0
2021-05-27 14:30:00,498.28,498.46,498.28,498.42,2332.0,472.5278,472.6985,472.5278,472.6606,2332.0
2021-05-27 14:35:00,498.42,498.42,498.14,498.26,1071.0,472.6606,472.6606,472.3951,472.5089,1071.0
2021-05-27 14:40:00,498.27,498.33,498.15,498.2,4597.0,472.5184,472.5752,472.4046,472.452,4597.0
2021-05-27 14:45:00,498.2,498.21,498.08,498.14,3256.0,472.452,472.4615,472.3382,472.3951,3256.0
2021-05-27 14:50:00,498.14,498.24,498.09,498.18,4784.0,472.3951,472.4899,472.3477,472.433,4784.0
2021-05-27 14:55:00,498.26,498.53,498.26,498.39,4684.0,472.5089,472.7649,472.5089,472.6321,4684.0
2021-05-27 15:00:00,498.33,498.33,497.69,497.91,3270.0,472.5752,472.5752,471.9683,472.177,3270.0
2021-05-27 15:05:00,497.85,497.89,497.63,497.83,3906.0,472.1201,472.158,471.9114,472.1011,3906.0
2021-05-27 15:10:00,497.78,498.01,497.77,498.0,4864.0,472.0537,472.2718,472.0442,472.2623,4864.0
2021-05-27 15:15:00,498.1,498.28,498.1,498.25,5540.0,472.3571,472.5278,472.3571,472.4994,5540.0
2021-05-27 15:20:00,498.18,498.18,497.89,498.13,9137.0,472.433,472.433,472.158,472.3856,9137.0
2021-05-27 15:25:00,498.19,498.35,498.14,498.33,6210.0,472.4425,472.5942,472.3951,472.5752,6210.0
2021-05-27 15:30:00,498.31,498.39,498.02,498.31,10556.0,472.5563,472.6321,472.2813,472.5563,10556.0
2021-05-27 15:35:00,498.29,498.48,498.06,498.06,10513.0,472.5373,472.7175,472.3192,472.3192,10513.0
2021-05-27 15:40:00,498.03,498.03,497.7,497.86,8622.0,472.2908,472.2908,471.9778,472.1295,8622.0
2021-05-27 15:45:00,497.7,498.02,497.58,497.58,13739.0,471.9778,472.2813,471.864,471.864,13739.0
2021-05-27 15:50:00,497.63,497.64,497.34,497.44,26037.0,471.9114,471.9209,471.6364,471.7312,26037.0
2021-05-27 15:55:00,497.36,497.75,497.1,497.19,48904.0,471.6554,472.0252,471.4088,471.4942,48904.0
2021-05-28 09:30:00,499.23,499.8,497.2,498.17,19155.0,473.4287,473.9693,471.5037,472.4235,19155.0
2021-05-28 09:35:00,498.1,498.1,496.5,497.1,18164.0,472.3571,472.3571,470.8398,471.4088,18164.0
2021-05-28 09:40:00,497.08,497.08,496.11,496.45,5775.0,471.3899,471.3899,470.47,470.7924,5775.0
2021-05-28 09:45:00,496.46,496.54,496.0,496.41,9151.0,470.8019,470.8778,470.3657,470.7545,9151.0
2021-05-28 09:50:00,496.44,497.29,496.3,497.29,23613.0,470.7829,471.589,470.6502,471.589,23613.0
2021-05-28 09:55:00,497.14,497.36,496.77,497.02,4654.0,471.4468,471.6554,471.0959,471.333,4654.0
2021-05-28 10:00:00,497.23,497.23,496.45,496.9,6011.0,471.5321,471.5321,470.7924,471.2192,6011.0
2021-05-28 10:05:00,496.59,496.6,495.98,496.22,4449.0,470.9252,470.9347,470.3467,470.5743,4449.0
2021-05-28 10:10:00,496.14,496.23,495.65,495.95,6131.0,470.4984,470.5838,470.0338,470.3183,6131.0
2021-05-28 10:15:00,496.09,496.31,495.28,495.28,9069.0,470.451,470.6596,469.6829,469.6829,9069.0
2021-05-28 10:20:00,495.26,495.8,495.26,495.52,8593.0,469.6639,470.176,469.6639,469.9105,8593.0
2021-05-28 10:25:00,495.57,495.72,495.24,495.41,5922.0,469.9579,470.1001,469.6449,469.8062,5922.0
2021-05-28 10:30:00,495.41,495.99,495.41,495.98,1374.0,469.8062,470.3562,469.8062,470.3467,1374.0
2021-05-28 10:35:00,496.04,496.04,495.69,495.69,2893.0,470.4036,470.4036,470.0717,470.0717,2893.0
2021-05-28 10:40:00,495.7,496.0,495.7,496.0,2936.0,470.0812,470.3657,470.0812,470.3657,2936.0
2021-05-28 10:45:00,496.05,496.06,495.63,495.88,5844.0,470.4131,470.4226,470.0148,470.2519,5844.0
2021-05-28 10:50:00,496.03,496.22,495.98,496.22,804.0,470.3941,470.5743,470.3467,470.5743,804.0
2021-05-28 10:55:00,496.26,496.49,496.26,496.32,2457.0,470.6122,470.8303,470.6122,470.6691,2457.0
2021-05-28 11:00:00,496.58,496.99,496.58,496.99,3284.0,470.9157,471.3045,470.9157,471.3045,3284.0
2021-05-28 11:05:00,496.99,497.19,496.94,497.1,2299.0,471.3045,471.4942,471.2571,471.4088,2299.0
2021-05-28 11:10:00,497.1,497.1,496.89,496.93,3026.0,471.4088,471.4088,471.2097,471.2476,3026.0
2021-05-28 11:15:00,496.82,497.31,496.82,497.31,3852.0,471.1433,471.608,471.1433,471.608,3852.0
2021-05-28 11:20:00,497.34,497.45,497.28,497.4,2773.0,471.6364,471.7407,471.5795,471.6933,2773.0
2021-05-28 11:25:00,497.28,497.28,496.88,496.91,1285.0,471.5795,471.5795,471.2002,471.2286,1285.0
2021-05-28 11:30:00,496.87,497.08,496.82,496.91,4856.0,471.1907,471.3899,471.1433,471.2286,4856.0
2021-05-28 11:35:00,497.08,497.31,497.08,497.13,4717.0,471.3899,471.608,471.3899,471.4373,4717.0
2021-05-28 11:40:00,497.25,497.32,497.18,497.18,922.0,471.5511,471.6174,471.4847,471.4847,922.0
2021-05-28 11:45:00,497.26,497.49,497.25,497.49,5330.0,471.5605,471.7787,471.5511,471.7787,5330.0
2021-05-28 11:50:00,497.49,497.54,497.36,497.54,6317.0,471.7787,471.8261,471.6554,471.8261,6317.0
2021-05-28 11:55:00,497.67,497.68,497.4,497.49,5872.0,471.9494,471.9588,471.6933,471.7787,5872.0
2021-05-28 12:00:00,497.38,497.53,497.23,497.45,6929.0,471.6743,471.8166,471.5321,471.7407,6929.0
2021-05-28 12:05:00,497.45,497.54,497.28,497.29,3468.0,471.7407,471.8261,471.5795,471.589,3468.0
2021-05-28 12:10:00,497.24,497.51,497.2,497.44,2233.0,471.5416,471.7976,471.5037,471.7312,2233.0
2021-05-28 12:15:00,497.43,497.61,497.43,497.59,2785.0,471.7218,471.8925,471.7218,471.8735,2785.0
2021-05-28 12:20:00,497.75,497.8,497.57,497.63,7831.0,472.0252,472.0726,471.8545,471.9114,7831.0
2021-05-28 12:25:00,497.42,497.58,497.41,497.58,1195.0,471.7123,471.864,471.7028,471.864,1195.0
2021-05-28 12:30:00,497.69,497.69,497.5,497.51,4423.0,471.9683,471.9683,471.7881,471.7976,4423.0
2021-05-28 12:35:00,497.56,497.56,497.37,497.4,478.0,471.845,471.845,471.6649,471.6933,478.0
2021-05-28 12:40:00,497.4,497.48,497.4,497.47,784.0,471.6933,471.7692,471.6933,471.7597,784.0
2021-05-28 12:45:00,497.53,497.86,497.24,497.41,8587.0,471.8166,472.1295,471.5416,471.7028,8587.0
2021-05-28 12:50:00,497.44,497.6,497.44,497.54,2200.0,471.7312,471.883,471.7312,471.8261,2200.0
2021-05-28 12:55:00,497.53,497.61,497.4,497.41,1619.0,471.8166,471.8925,471.6933,471.7028,1619.0
2021-05-28 13:00:00,497.53,497.68,497.53,497.68,635.0,471.8166,471.9588,471.8166,471.9588,635.0
2021-05-28 13:05:00,497.72,497.76,497.67,497.73,1407.0,471.9968,472.0347,471.9494,472.0063,1407.0
2021-05-28 13:10:00,497.88,497.88,497.88,497.88,100.0,472.1485,472.1485,472.1485,472.1485,100.0
2021-05-28 13:15:00,497.71,498.15,497.71,498.15,4724.0,471.9873,472.4046,471.9873,472.4046,4724.0
2021-05-28 13:20:00,498.09,498.14,497.95,498.14,6088.0,472.3477,472.3951,472.2149,472.3951,6088.0
2021-05-28 13:25:00,498.1,498.16,498.1,498.16,300.0,472.3571,472.414,472.3571,472.414,300.0
2021-05-28 13:30:00,498.27,498.4,498.12,498.19,1500.0,472.5184,472.6416,472.3761,472.4425,1500.0
2021-05-28 13:35:00,498.16,498.16,498.0,498.09,1620.0,472.414,472.414,472.2623,472.3477,1620.0
2021-05-28 13:40:00,497.89,498.07,497.89,498.07,324.0,472.158,472.3287,472.158,472.3287,324.0
2021-05-28 13:45:00,498.03,498.31,497.99,498.31,2000.0,472.2908,472.5563,472.2528,472.5563,2000.0
2021-05-28 13:50:00,498.24,498.24,498.07,498.07,1788.0,472.4899,472.4899,472.3287,472.3287,1788.0
2021-05-28 13:55:00,498.05,498.17,497.86,497.86,12307.0,472.3097,472.4235,472.1295,472.1295,12307.0
2021-05-28 14:00:00,497.94,498.02,497.9,497.98,3925.0,472.2054,472.2813,472.1675,472.2433,3925.0
2021-05-28 14:05:00,497.82,497.82,497.52,497.53,4714.0,472.0916,472.0916,471.8071,471.8166,4714.0
2021-05-28 14:10:00,497.58,497.58,497.21,497.49,8783.0,471.864,471.864,471.5131,471.7787,8783.0
2021-05-28 14:15:00,497.4,497.65,497.38,497.57,2200.0,471.6933,471.9304,471.6743,471.8545,2200.0
2021-05-28 14:20:00,497.52,497.69,497.52,497.64,3143.0,471.8071,471.9683,471.8071,471.9209,3143.0
2021-05-28 14:25:00,497.62,497.76,497.5,497.69,2977.0,471.9019,472.0347,471.7881,471.9683,2977.0
2021-05-28 14:30:00,497.69,497.69,497.54,497.64,3000.0,471.9683,471.9683,471.8261,471.9209,3000.0
2021-05-28 14:35:00,497.54,497.69,497.54,497.58,4730.0,471.8261,471.9683,471.8261,471.864,4730.0
2021-05-28 14:40:00,497.52,497.77,497.52,497.76,4241.0,471.8071,472.0442,471.8071,472.0347,4241.0
2021-05-28 14:45:00,497.67,497.68,497.5,497.52,4578.0,471.9494,471.9588,471.7881,471.8071,4578.0
2021-05-28 14:50:00,497.49,497.74,497.45,497.74,4929.0,471.7787,472.0157,471.7407,472.0157,4929.0
2021-05-28 14:55:00,497.79,497.79,497.45,497.45,3345.0,472.0632,472.0632,471.7407,471.7407,3345.0
2021-05-28 15:00:00,497.52,497.87,497.52,497.86,4100.0,471.8071,472.139,471.8071,472.1295,4100.0
2021-05-28 15:05:00,497.79,497.96,497.77,497.86,5526.0,472.0632,472.2244,472.0442,472.1295,5526.0
2021-05-28 15:10:00,497.92,497.92,497.43,497.72,4928.0,472.1864,472.1864,471.7218,471.9968,4928.0
2021-05-28 15:15:00,497.73,497.84,497.64,497.76,1803.0,472.0063,472.1106,471.9209,472.0347,1803.0
2021-05-28 15:20:00,497.8,497.91,497.78,497.85,3488.0,472.0726,472.177,472.0537,472.1201,3488.0
2021-05-28 15:25:00,497.82,497.91,497.65,497.76,4096.0,472.0916,472.177,471.9304,472.0347,4096.0
2021-05-28 15:30:00,497.74,497.98,497.6,497.83,5650.0,472.0157,472.2433,471.883,472.1011,5650.0
2021-05-28 15:35:00,497.76,498.11,497.75,498.05,1643.0,472.0347,472.3666,472.0252,472.3097,1643.0
2021-05-28 15:40:00,497.98,498.0,497.57,497.59,5025.0,472.2433,472.2623,471.8545,471.8735,5025.0
2021-05-28 15:45:00,497.54,497.86,497.54,497.73,13909.0,471.8261,472.1295,471.8261,472.0063,13909.0
2021-05-28 15:50:00,497.91,497.99,497.61,497.61,7008.0,472.177,472.2528,471.8925,471.8925,7008.0
2021-05-28 15:55:00,497.55,497.95,497.43,497.8,32386.0,471.8356,472.2149,471.7218,472.0726,32386.0
2021-06-01 09:30:00,501.05,501.38,500.01,500.9,74246.0,475.1547,475.4676,474.1684,475.0124,74246.0
2021-06-01 09:35:00,500.89,500.95,499.8,499.8,26962.0,475.0029,475.0598,473.9693,473.9693,26962.0
2021-06-01 09:40:00,499.84,500.34,499.55,500.26,30280.0,474.0072,474.4814,473.7322,474.4055,30280.0
2021-06-01 09:45:00,500.21,500.28,499.34,499.34,14011.0,474.3581,474.4245,473.5331,473.5331,14011.0
2021-06-01 09:50:00,499.36,500.0,499.36,499.89,16650.0,473.552,474.1589,473.552,474.0546,16650.0
2021-06-01 09:55:00,500.23,500.29,499.67,500.08,19246.0,474.3771,474.434,473.846,474.2348,19246.0
2021-06-01 10:00:00,500.19,500.64,499.99,500.49,12586.0,474.3391,474.7659,474.1495,474.6236,12586.0
2021-06-01 10:05:00,500.2,500.61,500.12,500.35,26840.0,474.3486,474.7374,474.2727,474.4909,26840.0
2021-06-01 10:10:00,500.42,500.42,499.81,499.96,24568.0,474.5572,474.5572,473.9788,474.121,24568.0
2021-06-01 10:15:00,499.65,499.65,498.83,499.2,11632.0,473.827,473.827,473.0494,473.4003,11632.0
2021-06-01 10:20:00,499.26,499.41,498.63,499.32,9560.0,473.4572,473.5994,472.8597,473.5141,9560.0
2021-06-01 10:25:00,499.25,499.26,498.65,499.15,8609.0,473.4477,473.4572,472.8787,473.3529,8609.0
2021-06-01 10:30:00,499.18,499.89,499.02,499.56,13648.0,473.3813,474.0546,473.2296,473.7417,13648.0
2021-06-01 10:35:00,499.62,499.62,498.63,498.63,1179.0,473.7986,473.7986,472.8597,472.8597,1179.0
2021-06-01 10:40:00,498.47,499.42,498.47,499.16,3636.0,472.708,473.6089,472.708,473.3624,3636.0
2021-06-01 10:45:00,499.06,499.08,497.88,497.97,13584.0,473.2675,473.2865,472.1485,472.2339,13584.0
2021-06-01 10:50:00,498.13,498.64,498.01,498.61,14970.0,472.3856,472.8692,472.2718,472.8408,14970.0
2021-06-01 10:55:00,498.58,498.76,498.4,498.76,11269.0,472.8123,472.983,472.6416,472.983,11269.0
2021-06-01 11:00:00,498.71,499.28,498.65,499.06,9297.0,472.9356,473.4762,472.8787,473.2675,9297.0
2021-06-01 11:05:00,499.07,499.16,498.78,499.16,8405.0,473.277,473.3624,473.002,473.3624,8405.0
2021-06-01 11:10:00,499.02,499.57,498.96,499.57,4669.0,473.2296,473.7512,473.1727,473.7512,4669.0
2021-06-01 11:15:00,499.57,499.75,499.41,499.73,10978.0,473.7512,473.9219,473.5994,473.9029,10978.0
2021-06-01 11:20:00,499.84,499.84,499.64,499.75,1196.0,474.0072,474.0072,473.8175,473.9219,1196.0
2021-06-01 11:25:00,499.75,500.12,499.75,500.02,6549.0,473.9219,474.2727,473.9219,474.1779,6549.0
2021-06-01 11:30:00,500.0,500.09,499.82,500.09,11203.0,474.1589,474.2443,473.9882,474.2443,11203.0
2021-06-01 11:35:00,500.36,500.61,500.32,500.61,6316.0,474.5003,474.7374,474.4624,474.7374,6316.0
2021-06-01 11:40:00,500.5,500.55,500.36,500.37,4129.0,474.6331,474.6805,474.5003,474.5098,4129.0
2021-06-01 11:45:00,500.39,500.39,499.84,499.97,5772.0,474.5288,474.5288,474.0072,474.1305,5772.0
2021-06-01 11:50:00,499.92,499.98,499.75,499.75,4810.0,474.0831,474.14,473.9219,473.9219,4810.0
2021-06-01 11:55:00,499.85,500.23,499.81,500.09,19101.0,474.0167,474.3771,473.9788,474.2443,19101.0
2021-06-01 12:00:00,500.0,500.09,499.87,500.05,8087.0,474.1589,474.2443,474.0357,474.2064,8087.0
2021-06-01 12:05:00,500.09,500.26,499.89,500.26,10767.0,474.2443,474.4055,474.0546,474.4055,10767.0
2021-06-01 12:10:00,500.28,500.33,500.2,500.23,11118.0,474.4245,474.4719,474.3486,474.3771,11118.0
2021-06-01 12:15:00,500.29,500.37,500.28,500.28,3145.0,474.434,474.5098,474.4245,474.4245,3145.0
2021-06-01 12:20:00,500.37,500.47,500.18,500.47,5954.0,474.5098,474.6046,474.3296,474.6046,5954.0
2021-06-01 12:25:00,500.69,500.69,500.47,500.47,3042.0,474.8133,474.8133,474.6046,474.6046,3042.0
2021-06-01 12:30:00,500.46,500.46,500.31,500.31,1989.0,474.5952,474.5952,474.4529,474.4529,1989.0
2021-06-01 12:35:00,500.48,500.87,500.39,500.8,3491.0,474.6141,474.984,474.5288,474.9176,3491.0
2021-06-01 12:40:00,500.66,500.75,500.63,500.73,3801.0,474.7848,474.8702,474.7564,474.8512,3801.0
2021-06-01 12:45:00,500.48,500.66,500.47,500.48,13813.0,474.6141,474.7848,474.6046,474.6141,13813.0
2021-06-01 12:50:00,500.51,500.52,499.97,500.09,3501.0,474.6426,474.6521,474.1305,474.2443,3501.0
2021-06-01 12:55:00,500.07,500.07,499.78,499.84,4718.0,474.2253,474.2253,473.9503,474.0072,4718.0
2021-06-01 13:00:00,499.9,500.0,499.7,499.7,2046.0,474.0641,474.1589,473.8744,473.8744,2046.0
2021-06-01 13:05:00,499.39,499.61,499.23,499.6,5043.0,473.5805,473.7891,473.4287,473.7796,5043.0
2021-06-01 13:10:00,499.45,499.48,499.22,499.22,1506.0,473.6374,473.6658,473.4193,473.4193,1506.0
2021-06-01 13:15:00,499.13,499.13,499.0,499.0,750.0,473.3339,473.3339,473.2106,473.2106,750.0
2021-06-01 13:20:00,498.93,498.94,498.91,498.91,247.0,473.1442,473.1537,473.1253,473.1253,247.0
2021-06-01 13:25:00,499.02,499.03,498.87,498.96,791.0,473.2296,473.2391,473.0873,473.1727,791.0
2021-06-01 13:30:00,498.93,498.98,498.69,498.98,1290.0,473.1442,473.1917,472.9166,473.1917,1290.0
2021-06-01 13:35:00,498.93,499.03,498.68,498.87,1960.0,473.1442,473.2391,472.9072,473.0873,1960.0
2021-06-01 13:40:00,498.85,498.87,498.64,498.82,7165.0,473.0684,473.0873,472.8692,473.0399,7165.0
2021-06-01 13:45:00,498.89,499.12,498.83,499.02,8312.0,473.1063,473.3244,473.0494,473.2296,8312.0
2021-06-01 13:50:00,499.0,499.17,498.88,498.88,1686.0,473.2106,473.3718,473.0968,473.0968,1686.0
2021-06-01 13:55:00,498.93,499.07,498.93,499.07,938.0,473.1442,473.277,473.1442,473.277,938.0
2021-06-01 14:00:00,499.05,499.26,498.87,499.23,12108.0,473.258,473.4572,473.0873,473.4287,12108.0
2021-06-01 14:05:00,499.06,499.27,499.06,499.27,1644.0,473.2675,473.4667,473.2675,473.4667,1644.0
2021-06-01 14:10:00,499.06,499.37,499.06,499.29,1749.0,473.2675,473.5615,473.2675,473.4856,1749.0
2021-06-01 14:15:00,499.4,499.57,499.32,499.55,1399.0,473.5899,473.7512,473.5141,473.7322,1399.0
2021-06-01 14:20:00,499.56,499.75,499.56,499.67,731.0,473.7417,473.9219,473.7417,473.846,731.0
2021-06-01 14:25:00,499.7,499.89,499.7,499.89,819.0,473.8744,474.0546,473.8744,474.0546,819.0
2021-06-01 14:30:00,499.84,499.88,499.83,499.88,3262.0,474.0072,474.0451,473.9977,474.0451,3262.0
2021-06-01 14:35:00,499.91,500.18,499.91,500.17,3316.0,474.0736,474.3296,474.0736,474.3202,3316.0
2021-06-01 14:40:00,500.16,500.33,500.14,500.27,3826.0,474.3107,474.4719,474.2917,474.415,3826.0
2021-06-01 14:45:00,500.23,500.49,500.23,500.49,13915.0,474.3771,474.6236,474.3771,474.6236,13915.0
2021-06-01 14:50:00,500.44,500.65,500.37,500.65,400.0,474.5762,474.7753,474.5098,474.7753,400.0
2021-06-01 14:55:00,500.7,500.91,500.7,500.91,2749.0,474.8228,475.0219,474.8228,475.0219,2749.0
2021-06-01 15:00:00,500.88,501.0,500.78,501.0,2600.0,474.9935,475.1073,474.8986,475.1073,2600.0
2021-06-01 15:05:00,500.98,501.04,500.73,500.73,6568.0,475.0883,475.1452,474.8512,474.8512,6568.0
2021-06-01 15:10:00,500.74,500.75,500.43,500.69,2247.0,474.8607,474.8702,474.5667,474.8133,2247.0
2021-06-01 15:15:00,500.63,500.73,500.57,500.59,1641.0,474.7564,474.8512,474.6995,474.7184,1641.0
2021-06-01 15:20:00,500.6,500.88,500.56,500.88,4826.0,474.7279,474.9935,474.69,474.9935,4826.0
2021-06-01 15:25:00,500.89,500.9,500.7,500.73,2521.0,475.0029,475.0124,474.8228,474.8512,2521.0
2021-06-01 15:30:00,500.75,500.76,500.17,500.3,6373.0,474.8702,474.8797,474.3202,474.4434,6373.0
2021-06-01 15:35:00,500.42,500.63,500.41,500.63,5882.0,474.5572,474.7564,474.5478,474.7564,5882.0
2021-06-01 15:40:00,500.63,500.69,500.51,500.59,8070.0,474.7564,474.8133,474.6426,474.7184,8070.0
2021-06-01 15:45:00,500.61,500.74,500.52,500.67,3740.0,474.7374,474.8607,474.6521,474.7943,3740.0
2021-06-01 15:50:00,500.78,500.89,500.35,500.84,8321.0,474.8986,475.0029,474.4909,474.9555,8321.0
2021-06-01 15:55:00,500.77,500.77,500.15,500.48,112042.0,474.8891,474.8891,474.3012,474.6141,112042.0
2021-06-02 09:30:00,502.0,502.0,498.16,498.58,41964.0,476.0556,476.0556,472.414,472.8123,41964.0
2021-06-02 09:35:00,498.61,498.61,497.66,497.82,18568.0,472.8408,472.8408,471.9399,472.0916,18568.0
2021-06-02 09:40:00,497.74,498.49,497.57,498.26,25599.0,472.0157,472.727,471.8545,472.5089,25599.0
2021-06-02 09:45:00,498.3,499.11,498.08,499.06,18423.0,472.5468,473.3149,472.3382,473.2675,18423.0
2021-06-02 09:50:00,499.04,499.19,498.57,498.62,14536.0,473.2486,473.3908,472.8028,472.8503,14536.0
2021-06-02 09:55:00,498.41,498.42,497.62,497.9,17933.0,472.6511,472.6606,471.9019,472.1675,17933.0
2021-06-02 10:00:00,497.92,498.72,497.82,498.37,16234.0,472.1864,472.9451,472.0916,472.6132,16234.0
2021-06-02 10:05:00,498.46,498.69,497.9,498.41,8685.0,472.6985,472.9166,472.1675,472.6511,8685.0
2021-06-02 10:10:00,498.43,498.79,498.34,498.69,17755.0,472.6701,473.0115,472.5847,472.9166,17755.0
2021-06-02 10:15:00,498.69,498.83,497.92,498.66,14583.0,472.9166,473.0494,472.1864,472.8882,14583.0
2021-06-02 10:20:00,498.54,498.8,498.44,498.56,14097.0,472.7744,473.021,472.6796,472.7934,14097.0
2021-06-02 10:25:00,498.51,498.71,498.38,498.51,20937.0,472.7459,472.9356,472.6227,472.7459,20937.0
2021-06-02 10:30:00,498.5,499.42,498.44,498.83,28797.0,472.7365,473.6089,472.6796,473.0494,28797.0
2021-06-02 10:35:00,498.76,498.76,497.96,498.44,6520.0,472.983,472.983,472.2244,472.6796,6520.0
2021-06-02 10:40:00,498.52,499.76,498.44,499.76,24144.0,472.7554,473.9313,472.6796,473.9313,24144.0
2021-06-02 10:45:00,499.8,499.93,499.46,499.7,15589.0,473.9693,474.0926,473.6468,473.8744,15589.0
2021-06-02 10:50:00,499.68,499.68,499.1,499.47,5733.0,473.8555,473.8555,473.3055,473.6563,5733.0
2021-06-02 10:55:00,499.32,499.38,499.1,499.32,6004.0,473.5141,473.571,473.3055,473.5141,6004.0
2021-06-02 11:00:00,499.29,499.65,499.09,499.45,13838.0,473.4856,473.827,473.296,473.6374,13838.0
2021-06-02 11:05:00,499.51,499.64,499.26,499.49,2210.0,473.6943,473.8175,473.4572,473.6753,2210.0
2021-06-02 11:10:00,499.47,499.47,499.12,499.37,11348.0,473.6563,473.6563,473.3244,473.5615,11348.0
2021-06-02 11:15:00,499.38,499.6,499.11,499.4,2574.0,473.571,473.7796,473.3149,473.5899,2574.0
2021-06-02 11:20:00,499.37,499.37,499.15,499.36,4648.0,473.5615,473.5615,473.3529,473.552,4648.0
2021-06-02 11:25:00,499.34,499.37,498.96,499.11,1606.0,473.5331,473.5615,473.1727,473.3149,1606.0
2021-06-02 11:30:00,499.15,499.19,498.93,499.01,32330.0,473.3529,473.3908,473.1442,473.2201,32330.0
2021-06-02 11:35:00,499.09,499.09,498.7,498.73,2825.0,473.296,473.296,472.9261,472.9546,2825.0
2021-06-02 11:40:00,498.56,498.62,498.53,498.53,931.0,472.7934,472.8503,472.7649,472.7649,931.0
2021-06-02 11:45:00,498.61,498.61,498.3,498.38,6891.0,472.8408,472.8408,472.5468,472.6227,6891.0
2021-06-02 11:50:00,498.37,498.5,498.32,498.48,4133.0,472.6132,472.7365,472.5658,472.7175,4133.0
2021-06-02 11:55:00,498.4,498.4,498.22,498.22,2579.0,472.6416,472.6416,472.4709,472.4709,2579.0
2021-06-02 12:00:00,498.29,498.29,497.98,497.98,9695.0,472.5373,472.5373,472.2433,472.2433,9695.0
2021-06-02 12:05:00,498.07,498.31,498.07,498.25,2628.0,472.3287,472.5563,472.3287,472.4994,2628.0
2021-06-02 12:10:00,498.25,498.25,497.96,498.01,2535.0,472.4994,472.4994,472.2244,472.2718,2535.0
2021-06-02 12:15:00,498.01,498.02,497.95,498.02,1000.0,472.2718,472.2813,472.2149,472.2813,1000.0
2021-06-02 12:20:00,497.97,498.12,497.93,498.08,1230.0,472.2339,472.3761,472.1959,472.3382,1230.0
2021-06-02 12:25:00,497.95,497.99,497.49,497.63,11919.0,472.2149,472.2528,471.7787,471.9114,11919.0
2021-06-02 12:30:00,497.65,497.66,497.1,497.38,6052.0,471.9304,471.9399,471.4088,471.6743,6052.0
2021-06-02 12:35:00,497.35,497.89,497.35,497.8,2455.0,471.6459,472.158,471.6459,472.0726,2455.0
2021-06-02 12:40:00,497.87,497.89,497.7,497.72,3672.0,472.139,472.158,471.9778,471.9968,3672.0
2021-06-02 12:45:00,497.74,497.93,497.72,497.93,5299.0,472.0157,472.1959,471.9968,472.1959,5299.0
2021-06-02 12:50:00,498.1,498.2,498.1,498.12,1264.0,472.3571,472.452,472.3571,472.3761,1264.0
2021-06-02 12:55:00,498.25,498.3,498.14,498.25,800.0,472.4994,472.5468,472.3951,472.4994,800.0
2021-06-02 13:00:00,498.34,498.62,498.34,498.59,1375.0,472.5847,472.8503,472.5847,472.8218,1375.0
2021-06-02 13:05:00,498.5,498.66,498.49,498.66,2766.0,472.7365,472.8882,472.727,472.8882,2766.0
2021-06-02 13:10:00,498.74,498.74,498.08,498.29,6624.0,472.9641,472.9641,472.3382,472.5373,6624.0
2021-06-02 13:15:00,498.34,498.34,498.06,498.24,20552.0,472.5847,472.5847,472.3192,472.4899,20552.0
2021-06-02 13:20:00,498.06,498.06,497.51,497.51,3673.0,472.3192,472.3192,471.7976,471.7976,3673.0
2021-06-02 13:25:00,497.69,498.02,497.67,497.9,7680.0,471.9683,472.2813,471.9494,472.1675,7680.0
2021-06-02 13:30:00,497.92,497.98,497.67,497.98,8057.0,472.1864,472.2433,471.9494,472.2433,8057.0
2021-06-02 13:35:00,498.05,498.12,497.99,497.99,500.0,472.3097,472.3761,472.2528,472.2528,500.0
2021-06-02 13:40:00,497.81,497.94,497.73,497.83,1500.0,472.0821,472.2054,472.0063,472.1011,1500.0
2021-06-02 13:45:00,497.9,498.02,497.4,497.53,9136.0,472.1675,472.2813,471.6933,471.8166,9136.0
2021-06-02 13:50:00,497.53,497.53,497.53,497.53,0.0,471.8166,471.8166,471.8166,471.8166,0.0
2021-06-02 13:55:00,497.89,497.89,497.84,497.84,400.0,472.158,472.158,472.1106,472.1106,400.0
2021-06-02 14:00:00,497.95,498.29,497.95,498.29,1957.0,472.2149,472.5373,472.2149,472.5373,1957.0
2021-06-02 14:05:00,497.97,498.05,497.53,497.53,5964.0,472.2339,472.3097,471.8166,471.8166,5964.0
2021-06-02 14:10:00,497.35,497.35,497.02,497.25,1539.0,471.6459,471.6459,471.333,471.5511,1539.0
2021-06-02 14:15:00,497.34,497.55,497.32,497.32,3243.0,471.6364,471.8356,471.6174,471.6174,3243.0
2021-06-02 14:20:00,497.38,497.69,497.38,497.69,1735.0,471.6743,471.9683,471.6743,471.9683,1735.0
2021-06-02 14:25:00,497.73,497.89,497.67,497.67,2348.0,472.0063,472.158,471.9494,471.9494,2348.0
2021-06-02 14:30:00,497.69,497.72,497.63,497.67,2125.0,471.9683,471.9968,471.9114,471.9494,2125.0
2021-06-02 14:35:00,497.67,497.67,497.57,497.65,1100.0,471.9494,471.9494,471.8545,471.9304,1100.0
2021-06-02 14:40:00,497.62,497.78,497.59,497.74,3358.0,471.9019,472.0537,471.8735,472.0157,3358.0
2021-06-02 14:45:00,497.85,497.91,497.75,497.91,1333.0,472.1201,472.177,472.0252,472.177,1333.0
2021-06-02 14:50:00,497.72,497.8,497.72,497.8,650.0,471.9968,472.0726,471.9968,472.0726,650.0
2021-06-02 14:55:00,497.76,497.88,497.68,497.81,2842.0,472.0347,472.1485,471.9588,472.0821,2842.0
2021-06-02 15:00:00,497.83,497.85,497.6,497.63,1477.0,472.1011,472.1201,471.883,471.9114,1477.0
2021-06-02 15:05:00,497.61,497.78,497.61,497.67,800.0,471.8925,472.0537,471.8925,471.9494,800.0
2021-06-02 15:10:00,497.69,497.77,497.65,497.73,6384.0,471.9683,472.0442,471.9304,472.0063,6384.0
2021-06-02 15:15:00,497.62,497.63,497.47,497.47,1171.0,471.9019,471.9114,471.7597,471.7597,1171.0
2021-06-02 15:20:00,497.44,497.51,497.25,497.29,1572.0,471.7312,471.7976,471.5511,471.589,1572.0
2021-06-02 15:25:00,497.42,497.44,497.33,497.33,2596.0,471.7123,471.7312,471.6269,471.6269,2596.0
2021-06-02 15:30:00,497.36,497.44,497.15,497.15,3444.0,471.6554,471.7312,471.4562,471.4562,3444.0
2021-06-02 15:35:00,497.13,497.29,497.11,497.22,7474.0,471.4373,471.589,471.4183,471.5226,7474.0
2021-06-02 15:40:00,497.09,497.13,496.96,497.04,4396.0,471.3993,471.4373,471.2761,471.3519,4396.0
2021-06-02 15:45:00,496.94,497.28,496.86,497.27,6538.0,471.2571,471.5795,471.1812,471.57,6538.0
2021-06-02 15:50:00,497.39,497.84,497.33,497.49,13627.0,471.6838,472.1106,471.6269,471.7787,13627.0
2021-06-02 15:55:00,497.5,497.97,497.4,497.74,34065.0,471.7881,472.2339,471.6933,472.0157,34065.0
2021-06-03 09:30:00,494.81,496.23,494.14,494.34,19492.0,469.2372,470.5838,468.6018,468.7915,19492.0
2021-06-03 09:35:00,494.67,494.85,493.29,493.37,14858.0,469.1044,469.2751,467.7957,467.8716,14858.0
2021-06-03 09:40:00,493.16,493.19,491.68,491.92,13128.0,467.6724,467.7009,466.2689,466.4965,13128.0
2021-06-03 09:45:00,491.7,492.5,491.42,491.42,17746.0,466.2879,467.0466,466.0224,466.0224,17746.0
2021-06-03 09:50:00,491.49,492.42,491.27,492.06,21501.0,466.0888,466.9707,465.8801,466.6293,21501.0
2021-06-03 09:55:00,491.91,492.57,491.77,491.83,12073.0,466.487,467.1129,466.3543,466.4112,12073.0
2021-06-03 10:00:00,492.29,492.69,491.95,492.38,15194.0,466.8474,467.2267,466.525,466.9328,15194.0
2021-06-03 10:05:00,492.57,492.91,492.05,492.67,12764.0,467.1129,467.4354,466.6198,467.2078,12764.0
2021-06-03 10:10:00,492.81,492.92,492.34,492.51,7591.0,467.3405,467.4448,466.8948,467.056,7591.0
2021-06-03 10:15:00,492.72,492.72,492.16,492.54,8341.0,467.2552,467.2552,466.7241,467.0845,8341.0
2021-06-03 10:20:00,492.97,493.01,492.78,493.01,3243.0,467.4923,467.5302,467.3121,467.5302,3243.0
2021-06-03 10:25:00,492.98,493.51,492.77,493.51,1500.0,467.5017,468.0044,467.3026,468.0044,1500.0
2021-06-03 10:30:00,493.53,494.16,493.53,493.92,9867.0,468.0233,468.6208,468.0233,468.3932,9867.0
2021-06-03 10:35:00,493.68,494.13,493.67,493.67,5950.0,468.1656,468.5923,468.1561,468.1561,5950.0
2021-06-03 10:40:00,493.82,494.02,493.6,493.8,2160.0,468.2983,468.488,468.0897,468.2794,2160.0
2021-06-03 10:45:00,493.91,494.97,493.74,494.81,6562.0,468.3837,469.3889,468.2225,469.2372,6562.0
2021-06-03 10:50:00,494.97,495.26,494.79,495.23,7012.0,469.3889,469.6639,469.2182,469.6355,7012.0
2021-06-03 10:55:00,495.22,495.8,494.95,495.71,10245.0,469.626,470.176,469.3699,470.0907,10245.0
2021-06-03 11:00:00,495.8,495.8,495.04,495.56,10139.0,470.176,470.176,469.4553,469.9484,10139.0
2021-06-03 11:05:00,495.3,495.91,495.3,495.91,7202.0,469.7018,470.2803,469.7018,470.2803,7202.0
2021-06-03 11:10:00,495.83,495.84,495.48,495.69,4125.0,470.2045,470.2139,469.8725,470.0717,4125.0
2021-06-03 11:15:00,495.65,495.71,495.13,495.41,9794.0,470.0338,470.0907,469.5406,469.8062,9794.0
2021-06-03 11:20:00,495.41,495.91,495.32,495.78,14680.0,469.8062,470.2803,469.7208,470.157,14680.0
2021-06-03 11:25:00,495.82,495.98,495.43,495.71,11271.0,470.195,470.3467,469.8251,470.0907,11271.0
2021-06-03 11:30:00,495.66,495.75,495.34,495.46,11408.0,470.0432,470.1286,469.7398,469.8536,11408.0
2021-06-03 11:35:00,495.42,496.0,495.42,495.59,5150.0,469.8156,470.3657,469.8156,469.9769,5150.0
2021-06-03 11:40:00,495.64,495.97,495.55,495.89,2359.0,470.0243,470.3372,469.9389,470.2614,2359.0
2021-06-03 11:45:00,495.88,495.93,495.63,495.77,2507.0,470.2519,470.2993,470.0148,470.1476,2507.0
2021-06-03 11:50:00,495.59,495.68,495.47,495.65,2460.0,469.9769,470.0622,469.8631,470.0338,2460.0
2021-06-03 11:55:00,495.65,495.82,495.46,495.82,5222.0,470.0338,470.195,469.8536,470.195,5222.0
2021-06-03 12:00:00,495.95,495.96,495.79,495.92,6025.0,470.3183,470.3277,470.1665,470.2898,6025.0
2021-06-03 12:05:00,496.04,496.25,495.94,496.17,4574.0,470.4036,470.6027,470.3088,470.5269,4574.0
2021-06-03 12:10:00,496.0,496.21,495.87,496.2,3730.0,470.3657,470.5648,470.2424,470.5553,3730.0
2021-06-03 12:15:00,495.97,496.03,495.8,495.92,1681.0,470.3372,470.3941,470.176,470.2898,1681.0
2021-06-03 12:20:00,495.6,495.7,495.56,495.64,3172.0,469.9863,470.0812,469.9484,470.0243,3172.0
2021-06-03 12:25:00,495.58,495.95,495.58,495.94,4314.0,469.9674,470.3183,469.9674,470.3088,4314.0
2021-06-03 12:30:00,495.95,495.95,495.52,495.52,3040.0,470.3183,470.3183,469.9105,469.9105,3040.0
2021-06-03 12:35:00,495.58,496.0,495.58,496.0,1000.0,469.9674,470.3657,469.9674,470.3657,1000.0
2021-06-03 12:40:00,496.02,496.05,495.9,496.05,1110.0,470.3846,470.4131,470.2708,470.4131,1110.0
2021-06-03 12:45:00,495.92,495.92,495.54,495.66,1000.0,470.2898,470.2898,469.9294,470.0432,1000.0
2021-06-03 12:50:00,495.43,495.43,495.27,495.27,1150.0,469.8251,469.8251,469.6734,469.6734,1150.0
2021-06-03 12:55:00,495.39,495.76,495.38,495.76,1000.0,469.7872,470.1381,469.7777,470.1381,1000.0
2021-06-03 13:00:00,495.83,495.91,495.69,495.89,2400.0,470.2045,470.2803,470.0717,470.2614,2400.0
2021-06-03 13:05:00,495.94,495.94,494.91,495.34,8009.0,470.3088,470.3088,469.332,469.7398,8009.0
2021-06-03 13:10:00,495.66,495.9,495.47,495.53,20289.0,470.0432,470.2708,469.8631,469.92,20289.0
2021-06-03 13:15:00,495.48,495.77,495.47,495.75,2438.0,469.8725,470.1476,469.8631,470.1286,2438.0
2021-06-03 13:20:00,495.68,496.0,495.68,495.99,709.0,470.0622,470.3657,470.0622,470.3562,709.0
2021-06-03 13:25:00,496.07,496.21,496.04,496.21,3366.0,470.4321,470.5648,470.4036,470.5648,3366.0
2021-06-03 13:30:00,496.09,496.13,495.84,495.95,9099.0,470.451,470.489,470.2139,470.3183,9099.0
2021-06-03 13:35:00,495.88,496.04,495.85,496.04,3833.0,470.2519,470.4036,470.2234,470.4036,3833.0
2021-06-03 13:40:00,495.82,496.03,495.58,495.7,1833.0,470.195,470.3941,469.9674,470.0812,1833.0
2021-06-03 13:45:00,495.69,496.07,495.55,495.69,5572.0,470.0717,470.4321,469.9389,470.0717,5572.0
2021-06-03 13:50:00,495.79,495.87,495.69,495.8,1584.0,470.1665,470.2424,470.0717,470.176,1584.0
2021-06-03 13:55:00,495.81,496.05,495.81,495.9,1340.0,470.1855,470.4131,470.1855,470.2708,1340.0
2021-06-03 14:00:00,496.0,496.04,495.72,496.03,7258.0,470.3657,470.4036,470.1001,470.3941,7258.0
2021-06-03 14:05:00,496.04,496.11,495.68,495.93,3243.0,470.4036,470.47,470.0622,470.2993,3243.0
2021-06-03 14:10:00,495.93,495.94,495.8,495.82,1756.0,470.2993,470.3088,470.176,470.195,1756.0
2021-06-03 14:15:00,495.62,495.62,495.45,495.58,2785.0,470.0053,470.0053,469.8441,469.9674,2785.0
2021-06-03 14:20:00,495.58,495.58,495.3,495.3,4167.0,469.9674,469.9674,469.7018,469.7018,4167.0
2021-06-03 14:25:00,495.29,495.49,495.22,495.29,1345.0,469.6924,469.882,469.626,469.6924,1345.0
2021-06-03 14:30:00,495.37,495.53,495.31,495.35,1100.0,469.7682,469.92,469.7113,469.7493,1100.0
2021-06-03 14:35:00,495.31,495.35,494.96,494.96,7856.0,469.7113,469.7493,469.3794,469.3794,7856.0
2021-06-03 14:40:00,494.88,495.13,494.71,495.06,6522.0,469.3036,469.5406,469.1423,469.4743,6522.0
2021-06-03 14:45:00,495.12,495.16,494.95,495.07,1100.0,469.5311,469.5691,469.3699,469.4837,1100.0
2021-06-03 14:50:00,495.03,495.1,495.0,495.03,2596.0,469.4458,469.5122,469.4174,469.4458,2596.0
2021-06-03 14:55:00,495.1,495.22,494.82,494.84,3402.0,469.5122,469.626,469.2467,469.2656,3402.0
2021-06-03 15:00:00,494.84,495.23,494.84,495.06,4987.0,469.2656,469.6355,469.2656,469.4743,4987.0
2021-06-03 15:05:00,495.07,495.07,494.97,495.06,1177.0,469.4837,469.4837,469.3889,469.4743,1177.0
2021-06-03 15:10:00,495.04,495.26,495.04,495.24,3239.0,469.4553,469.6639,469.4553,469.6449,3239.0
2021-06-03 15:15:00,495.18,495.21,494.81,494.84,4601.0,469.588,469.6165,469.2372,469.2656,4601.0
2021-06-03 15:20:00,494.78,495.08,494.64,495.08,7463.0,469.2087,469.4932,469.076,469.4932,7463.0
2021-06-03 15:25:00,495.18,495.34,495.0,495.34,5234.0,469.588,469.7398,469.4174,469.7398,5234.0
2021-06-03 15:30:00,495.39,495.59,495.23,495.48,6051.0,469.7872,469.9769,469.6355,469.8725,6051.0
2021-06-03 15:35:00,495.54,495.86,495.54,495.86,2492.0,469.9294,470.2329,469.9294,470.2329,2492.0
2021-06-03 15:40:00,495.72,495.72,495.49,495.49,3411.0,470.1001,470.1001,469.882,469.882,3411.0
2021-06-03 15:45:00,495.54,495.55,495.15,495.24,19643.0,469.9294,469.9389,469.5596,469.6449,19643.0
2021-06-03 15:50:00,495.25,495.75,495.22,495.55,19872.0,469.6544,470.1286,469.626,469.9389,19872.0
2021-06-03 15:55:00,495.5,495.58,494.96,495.02,92660.0,469.8915,469.9674,469.3794,469.4363,92660.0
2021-06-04 09:30:00,497.59,498.0,497.15,497.56,16145.0,471.8735,472.2623,471.4562,471.845,16145.0
2021-06-04 09:35:00,497.59,497.94,497.59,497.82,2270.0,471.8735,472.2054,471.8735,472.0916,2270.0
2021-06-04 09:40:00,497.86,498.49,497.53,497.92,13860.0,472.1295,472.727,471.8166,472.1864,13860.0
2021-06-04 09:45:00,497.98,498.08,496.79,496.85,27471.0,472.2433,472.3382,471.1148,471.1717,27471.0
2021-06-04 09:50:00,496.9,497.05,496.15,496.22,6093.0,471.2192,471.3614,470.5079,470.5743,6093.0
2021-06-04 09:55:00,496.17,496.68,496.08,496.66,13232.0,470.5269,471.0105,470.4415,470.9916,13232.0
2021-06-04 10:00:00,496.8,496.86,495.91,496.13,12117.0,471.1243,471.1812,470.2803,470.489,12117.0
2021-06-04 10:05:00,496.37,496.37,495.85,495.85,6326.0,470.7165,470.7165,470.2234,470.2234,6326.0
2021-06-04 10:10:00,495.79,496.12,495.68,495.82,14833.0,470.1665,470.4795,470.0622,470.195,14833.0
2021-06-04 10:15:00,495.73,495.73,495.47,495.53,10883.0,470.1096,470.1096,469.8631,469.92,10883.0
2021-06-04 10:20:00,495.4,495.41,494.95,495.4,14351.0,469.7967,469.8062,469.3699,469.7967,14351.0
2021-06-04 10:25:00,495.39,495.7,495.08,495.63,10547.0,469.7872,470.0812,469.4932,470.0148,10547.0
2021-06-04 10:30:00,495.82,496.0,495.72,496.0,3998.0,470.195,470.3657,470.1001,470.3657,3998.0
2021-06-04 10:35:00,496.03,496.07,495.77,495.77,3940.0,470.3941,470.4321,470.1476,470.1476,3940.0
2021-06-04 10:40:00,495.85,496.06,495.23,495.38,11008.0,470.2234,470.4226,469.6355,469.7777,11008.0
2021-06-04 10:45:00,495.29,496.11,495.21,496.11,4800.0,469.6924,470.47,469.6165,470.47,4800.0
2021-06-04 10:50:00,496.09,496.11,495.9,495.9,3151.0,470.451,470.47,470.2708,470.2708,3151.0
2021-06-04 10:55:00,496.07,496.08,495.96,496.08,1450.0,470.4321,470.4415,470.3277,470.4415,1450.0
2021-06-04 11:00:00,496.08,496.13,495.77,495.77,1392.0,470.4415,470.489,470.1476,470.1476,1392.0
2021-06-04 11:05:00,495.79,496.05,495.69,495.69,5667.0,470.1665,470.4131,470.0717,470.0717,5667.0
2021-06-04 11:10:00,495.89,495.89,495.65,495.72,5523.0,470.2614,470.2614,470.0338,470.1001,5523.0
2021-06-04 11:15:00,495.76,495.85,495.52,495.52,2000.0,470.1381,470.2234,469.9105,469.9105,2000.0
2021-06-04 11:20:00,495.49,495.57,495.38,495.41,2819.0,469.882,469.9579,469.7777,469.8062,2819.0
2021-06-04 11:25:00,495.57,495.61,495.32,495.42,8792.0,469.9579,469.9958,469.7208,469.8156,8792.0
2021-06-04 11:30:00,495.55,495.71,495.55,495.65,3067.0,469.9389,470.0907,469.9389,470.0338,3067.0
2021-06-04 11:35:00,495.55,495.61,495.14,495.36,10703.0,469.9389,469.9958,469.5501,469.7587,10703.0
2021-06-04 11:40:00,495.34,495.51,495.34,495.4,1877.0,469.7398,469.901,469.7398,469.7967,1877.0
2021-06-04 11:45:00,495.47,495.55,495.24,495.33,4220.0,469.8631,469.9389,469.6449,469.7303,4220.0
2021-06-04 11:50:00,495.34,495.34,495.0,495.0,1574.0,469.7398,469.7398,469.4174,469.4174,1574.0
2021-06-04 11:55:00,495.03,495.09,494.95,495.03,5756.0,469.4458,469.5027,469.3699,469.4458,5756.0
2021-06-04 12:00:00,495.18,495.33,495.18,495.2,700.0,469.588,469.7303,469.588,469.607,700.0
2021-06-04 12:05:00,495.2,495.2,495.07,495.16,5137.0,469.607,469.607,469.4837,469.5691,5137.0
2021-06-04 12:10:00,495.31,495.51,495.25,495.51,1781.0,469.7113,469.901,469.6544,469.901,1781.0
2021-06-04 12:15:00,495.41,495.51,495.29,495.32,3177.0,469.8062,469.901,469.6924,469.7208,3177.0
2021-06-04 12:20:00,495.31,495.35,495.16,495.26,8567.0,469.7113,469.7493,469.5691,469.6639,8567.0
2021-06-04 12:25:00,495.33,495.53,495.33,495.53,1400.0,469.7303,469.92,469.7303,469.92,1400.0
2021-06-04 12:30:00,495.52,495.67,495.52,495.67,1300.0,469.9105,470.0527,469.9105,470.0527,1300.0
2021-06-04 12:35:00,495.78,495.78,495.7,495.73,1600.0,470.157,470.157,470.0812,470.1096,1600.0
2021-06-04 12:40:00,495.77,495.78,495.65,495.67,7197.0,470.1476,470.157,470.0338,470.0527,7197.0
2021-06-04 12:45:00,495.65,495.79,495.59,495.69,5184.0,470.0338,470.1665,469.9769,470.0717,5184.0
2021-06-04 12:50:00,495.78,495.99,495.78,495.99,1500.0,470.157,470.3562,470.157,470.3562,1500.0
2021-06-04 12:55:00,496.09,496.33,496.0,496.28,2000.0,470.451,470.6786,470.3657,470.6312,2000.0
2021-06-04 13:00:00,496.42,496.46,496.33,496.41,3925.0,470.764,470.8019,470.6786,470.7545,3925.0
2021-06-04 13:05:00,496.5,496.55,496.42,496.46,10473.0,470.8398,470.8872,470.764,470.8019,10473.0
2021-06-04 13:10:00,496.53,496.63,496.47,496.51,2520.0,470.8683,470.9631,470.8114,470.8493,2520.0
2021-06-04 13:15:00,496.5,496.56,496.39,496.56,1400.0,470.8398,470.8967,470.7355,470.8967,1400.0
2021-06-04 13:20:00,496.57,496.57,496.31,496.47,3176.0,470.9062,470.9062,470.6596,470.8114,3176.0
2021-06-04 13:25:00,496.47,496.53,496.38,496.39,2419.0,470.8114,470.8683,470.726,470.7355,2419.0
2021-06-04 13:30:00,496.48,496.49,496.26,496.38,1700.0,470.8209,470.8303,470.6122,470.726,1700.0
2021-06-04 13:35:00,496.43,496.69,496.42,496.66,3112.0,470.7734,471.02,470.764,470.9916,3112.0
2021-06-04 13:40:00,496.66,496.86,496.66,496.71,3170.0,470.9916,471.1812,470.9916,471.039,3170.0
2021-06-04 13:45:00,496.78,496.79,496.6,496.6,3519.0,471.1054,471.1148,470.9347,470.9347,3519.0
2021-06-04 13:50:00,496.64,496.64,496.5,496.53,16703.0,470.9726,470.9726,470.8398,470.8683,16703.0
2021-06-04 13:55:00,496.55,496.63,496.52,496.56,1500.0,470.8872,470.9631,470.8588,470.8967,1500.0
2021-06-04 14:00:00,496.56,496.74,496.53,496.67,3318.0,470.8967,471.0674,470.8683,471.001,3318.0
2021-06-04 14:05:00,496.76,496.76,496.59,496.62,4312.0,471.0864,471.0864,470.9252,470.9536,4312.0
2021-06-04 14:10:00,496.7,496.78,496.64,496.69,1470.0,471.0295,471.1054,470.9726,471.02,1470.0
2021-06-04 14:15:00,496.72,496.84,496.5,496.58,5613.0,471.0485,471.1623,470.8398,470.9157,5613.0
2021-06-04 14:20:00,496.59,497.01,496.59,496.84,2728.0,470.9252,471.3235,470.9252,471.1623,2728.0
2021-06-04 14:25:00,496.83,496.93,496.78,496.91,8053.0,471.1528,471.2476,471.1054,471.2286,8053.0
2021-06-04 14:30:00,496.95,497.1,496.63,496.68,3100.0,471.2666,471.4088,470.9631,471.0105,3100.0
2021-06-04 14:35:00,496.69,496.89,496.56,496.89,2900.0,471.02,471.2097,470.8967,471.2097,2900.0
2021-06-04 14:40:00,496.86,496.92,496.81,496.92,4500.0,471.1812,471.2381,471.1338,471.2381,4500.0
2021-06-04 14:45:00,496.84,497.05,496.84,496.96,7899.0,471.1623,471.3614,471.1623,471.2761,7899.0
2021-06-04 14:50:00,496.85,497.01,496.85,496.99,3335.0,471.1717,471.3235,471.1717,471.3045,3335.0
2021-06-04 14:55:00,496.98,497.11,496.9,496.91,3848.0,471.295,471.4183,471.2192,471.2286,3848.0
2021-06-04 15:00:00,496.95,497.16,496.92,497.12,3847.0,471.2666,471.4657,471.2381,471.4278,3847.0
2021-06-04 15:05:00,497.14,497.14,496.97,497.01,2692.0,471.4468,471.4468,471.2855,471.3235,2692.0
2021-06-04 15:10:00,497.08,497.22,497.05,497.16,1531.0,471.3899,471.5226,471.3614,471.4657,1531.0
2021-06-04 15:15:00,497.17,497.35,497.11,497.35,2017.0,471.4752,471.6459,471.4183,471.6459,2017.0
2021-06-04 15:20:00,497.35,497.5,497.32,497.5,2519.0,471.6459,471.7881,471.6174,471.7881,2519.0
2021-06-04 15:25:00,497.44,497.59,497.38,497.55,8053.0,471.7312,471.8735,471.6743,471.8356,8053.0
2021-06-04 15:30:00,497.63,497.78,497.57,497.62,9901.0,471.9114,472.0537,471.8545,471.9019,9901.0
2021-06-04 15:35:00,497.63,497.68,497.51,497.51,5247.0,471.9114,471.9588,471.7976,471.7976,5247.0
2021-06-04 15:40:00,497.51,497.7,497.36,497.7,2500.0,471.7976,471.9778,471.6554,471.9778,2500.0
2021-06-04 15:45:00,497.7,497.98,497.7,497.91,3913.0,471.9778,472.2433,471.9778,472.177,3913.0
2021-06-04 15:50:00,497.8,498.27,497.8,498.27,9050.0,472.0726,472.5184,472.0726,472.5184,9050.0
2021-06-04 15:55:00,498.1,498.1,497.73,497.94,46264.0,472.3571,472.3571,472.0063,472.2054,46264.0
2021-06-07 09:30:00,498.64,499.41,498.64,498.79,21114.0,472.8692,473.5994,472.8692,473.0115,21114.0
2021-06-07 09:35:00,498.69,498.78,497.77,498.12,19467.0,472.9166,473.002,472.0442,472.3761,19467.0
2021-06-07 09:40:00,498.36,498.97,498.2,498.8,10367.0,472.6037,473.1822,472.452,473.021,10367.0
2021-06-07 09:45:00,498.77,498.95,498.39,498.95,16653.0,472.9925,473.1632,472.6321,473.1632,16653.0
2021-06-07 09:50:00,499.04,499.14,497.88,498.17,14852.0,473.2486,473.3434,472.1485,472.4235,14852.0
2021-06-07 09:55:00,498.17,498.46,498.17,498.44,3866.0,472.4235,472.6985,472.4235,472.6796,3866.0
2021-06-07 10:00:00,498.41,498.41,497.5,497.5,48172.0,472.6511,472.6511,471.7881,471.7881,48172.0
2021-06-07 10:05:00,497.45,497.74,497.35,497.58,14089.0,471.7407,472.0157,471.6459,471.864,14089.0
2021-06-07 10:10:00,497.68,497.8,497.34,497.58,30225.0,471.9588,472.0726,471.6364,471.864,30225.0
2021-06-07 10:15:00,497.55,497.81,497.29,497.3,21201.0,471.8356,472.0821,471.589,471.5985,21201.0
2021-06-07 10:20:00,497.34,497.88,497.34,497.55,14790.0,471.6364,472.1485,471.6364,471.8356,14790.0
2021-06-07 10:25:00,497.6,497.6,496.99,496.99,11475.0,471.883,471.883,471.3045,471.3045,11475.0
2021-06-07 10:30:00,496.97,497.07,496.45,496.45,19551.0,471.2855,471.3804,470.7924,470.7924,19551.0
2021-06-07 10:35:00,496.3,496.77,496.3,496.55,11578.0,470.6502,471.0959,470.6502,470.8872,11578.0
2021-06-07 10:40:00,496.55,496.63,496.41,496.54,11003.0,470.8872,470.9631,470.7545,470.8778,11003.0
2021-06-07 10:45:00,496.57,496.82,496.34,496.48,29567.0,470.9062,471.1433,470.6881,470.8209,29567.0
2021-06-07 10:50:00,496.52,496.64,496.15,496.63,18437.0,470.8588,470.9726,470.5079,470.9631,18437.0
2021-06-07 10:55:00,496.63,496.76,496.37,496.6,36510.0,470.9631,471.0864,470.7165,470.9347,36510.0
2021-06-07 11:00:00,496.62,496.78,496.5,496.5,24895.0,470.9536,471.1054,470.8398,470.8398,24895.0
2021-06-07 11:05:00,496.48,496.67,496.24,496.43,16842.0,470.8209,471.001,470.5933,470.7734,16842.0
2021-06-07 11:10:00,496.41,496.94,496.41,496.8,32374.0,470.7545,471.2571,470.7545,471.1243,32374.0
2021-06-07 11:15:00,496.78,496.96,496.67,496.79,19837.0,471.1054,471.2761,471.001,471.1148,19837.0
2021-06-07 11:20:00,496.77,496.78,496.5,496.53,15249.0,471.0959,471.1054,470.8398,470.8683,15249.0
2021-06-07 11:25:00,496.52,496.56,496.29,496.56,22553.0,470.8588,470.8967,470.6407,470.8967,22553.0
2021-06-07 11:30:00,496.6,496.62,496.39,496.58,18636.0,470.9347,470.9536,470.7355,470.9157,18636.0
2021-06-07 11:35:00,496.56,496.62,496.37,496.47,15403.0,470.8967,470.9536,470.7165,470.8114,15403.0
2021-06-07 11:40:00,496.45,496.64,496.42,496.6,29821.0,470.7924,470.9726,470.764,470.9347,29821.0
2021-06-07 11:45:00,496.6,496.85,496.59,496.75,17969.0,470.9347,471.1717,470.9252,471.0769,17969.0
2021-06-07 11:50:00,496.79,496.85,496.53,496.8,17231.0,471.1148,471.1717,470.8683,471.1243,17231.0
2021-06-07 11:55:00,496.81,497.19,496.77,497.15,24857.0,471.1338,471.4942,471.0959,471.4562,24857.0
2021-06-07 12:00:00,497.2,497.21,497.03,497.08,9515.0,471.5037,471.5131,471.3424,471.3899,9515.0
2021-06-07 12:05:00,497.09,497.17,497.03,497.05,25022.0,471.3993,471.4752,471.3424,471.3614,25022.0
2021-06-07 12:10:00,497.05,497.27,497.04,497.17,22394.0,471.3614,471.57,471.3519,471.4752,22394.0
2021-06-07 12:15:00,497.17,497.47,497.14,497.41,11161.0,471.4752,471.7597,471.4468,471.7028,11161.0
2021-06-07 12:20:00,497.36,497.38,497.23,497.26,11870.0,471.6554,471.6743,471.5321,471.5605,11870.0
2021-06-07 12:25:00,497.26,497.32,497.19,497.19,27047.0,471.5605,471.6174,471.4942,471.4942,27047.0
2021-06-07 12:30:00,497.15,497.39,497.12,497.36,12751.0,471.4562,471.6838,471.4278,471.6554,12751.0
2021-06-07 12:35:00,497.37,497.37,497.13,497.19,5826.0,471.6649,471.6649,471.4373,471.4942,5826.0
2021-06-07 12:40:00,497.21,497.34,497.16,497.16,4558.0,471.5131,471.6364,471.4657,471.4657,4558.0
2021-06-07 12:45:00,497.25,497.25,497.14,497.16,1804.0,471.5511,471.5511,471.4468,471.4657,1804.0
2021-06-07 12:50:00,497.2,497.38,497.2,497.34,9029.0,471.5037,471.6743,471.5037,471.6364,9029.0
2021-06-07 12:55:00,497.28,497.41,497.27,497.36,2844.0,471.5795,471.7028,471.57,471.6554,2844.0
2021-06-07 13:00:00,497.39,497.52,497.36,497.37,5853.0,471.6838,471.8071,471.6554,471.6649,5853.0
2021-06-07 13:05:00,497.37,497.5,497.28,497.5,20356.0,471.6649,471.7881,471.5795,471.7881,20356.0
2021-06-07 13:10:00,497.48,497.56,497.27,497.5,9717.0,471.7692,471.845,471.57,471.7881,9717.0
2021-06-07 13:15:00,497.59,497.68,497.53,497.61,5432.0,471.8735,471.9588,471.8166,471.8925,5432.0
2021-06-07 13:20:00,497.61,497.7,497.52,497.58,6169.0,471.8925,471.9778,471.8071,471.864,6169.0
2021-06-07 13:25:00,497.58,497.6,497.27,497.27,4185.0,471.864,471.883,471.57,471.57,4185.0
2021-06-07 13:30:00,497.31,497.37,497.18,497.32,5545.0,471.608,471.6649,471.4847,471.6174,5545.0
2021-06-07 13:35:00,497.44,497.49,497.27,497.32,4142.0,471.7312,471.7787,471.57,471.6174,4142.0
2021-06-07 13:40:00,497.2,497.25,497.1,497.25,1875.0,471.5037,471.5511,471.4088,471.5511,1875.0
2021-06-07 13:45:00,497.24,497.26,497.1,497.18,3516.0,471.5416,471.5605,471.4088,471.4847,3516.0
2021-06-07 13:50:00,497.12,497.29,497.12,497.18,3531.0,471.4278,471.589,471.4278,471.4847,3531.0
2021-06-07 13:55:00,497.0,497.17,496.81,496.81,7752.0,471.314,471.4752,471.1338,471.1338,7752.0
2021-06-07 14:00:00,496.81,497.08,496.8,497.01,3350.0,471.1338,471.3899,471.1243,471.3235,3350.0
2021-06-07 14:05:00,497.1,497.1,496.98,496.98,325.0,471.4088,471.4088,471.295,471.295,325.0
2021-06-07 14:10:00,497.01,497.09,496.97,497.02,2117.0,471.3235,471.3993,471.2855,471.333,2117.0
2021-06-07 14:15:00,496.97,497.0,496.78,496.79,2858.0,471.2855,471.314,471.1054,471.1148,2858.0
2021-06-07 14:20:00,496.7,496.9,496.54,496.54,4035.0,471.0295,471.2192,470.8778,470.8778,4035.0
2021-06-07 14:25:00,496.54,496.89,496.5,496.88,20353.0,470.8778,471.2097,470.8398,471.2002,20353.0
2021-06-07 14:30:00,496.85,496.91,496.75,496.75,6366.0,471.1717,471.2286,471.0769,471.0769,6366.0
2021-06-07 14:35:00,496.83,497.03,496.79,497.03,4555.0,471.1528,471.3424,471.1148,471.3424,4555.0
2021-06-07 14:40:00,497.02,497.12,496.94,497.12,8516.0,471.333,471.4278,471.2571,471.4278,8516.0
2021-06-07 14:45:00,497.16,497.16,496.9,496.96,9475.0,471.4657,471.4657,471.2192,471.2761,9475.0
2021-06-07 14:50:00,496.93,497.14,496.93,497.14,5683.0,471.2476,471.4468,471.2476,471.4468,5683.0
2021-06-07 14:55:00,497.11,497.11,496.92,496.97,11519.0,471.4183,471.4183,471.2381,471.2855,11519.0
2021-06-07 15:00:00,497.0,497.19,496.94,497.07,9844.0,471.314,471.4942,471.2571,471.3804,9844.0
2021-06-07 15:05:00,497.16,497.28,497.16,497.28,1266.0,471.4657,471.5795,471.4657,471.5795,1266.0
2021-06-07 15:10:00,497.41,497.52,497.35,497.52,1416.0,471.7028,471.8071,471.6459,471.8071,1416.0
2021-06-07 15:15:00,497.48,497.77,497.48,497.77,3755.0,471.7692,472.0442,471.7692,472.0442,3755.0
2021-06-07 15:20:00,497.73,497.73,497.53,497.58,5260.0,472.0063,472.0063,471.8166,471.864,5260.0
2021-06-07 15:25:00,497.58,497.72,497.52,497.68,4121.0,471.864,471.9968,471.8071,471.9588,4121.0
2021-06-07 15:30:00,497.71,497.71,497.34,497.34,5156.0,471.9873,471.9873,471.6364,471.6364,5156.0
2021-06-07 15:35:00,497.32,497.43,497.07,497.15,5363.0,471.6174,471.7218,471.3804,471.4562,5363.0
2021-06-07 15:40:00,497.23,497.5,497.16,497.27,4535.0,471.5321,471.7881,471.4657,471.57,4535.0
2021-06-07 15:45:00,497.33,497.37,497.18,497.29,12893.0,471.6269,471.6649,471.4847,471.589,12893.0
2021-06-07 15:50:00,497.43,497.75,497.37,497.71,17466.0,471.7218,472.0252,471.6649,471.9873,17466.0
2021-06-07 15:55:00,497.71,497.71,497.04,497.17,85144.0,471.9873,471.9873,471.3519,471.4752,85144.0
2021-06-08 09:30:00,498.31,498.79,496.68,496.78,17023.0,472.5563,473.0115,471.0105,471.1054,17023.0
2021-06-08 09:35:00,496.79,496.79,496.07,496.09,18474.0,471.1148,471.1148,470.4321,470.451,18474.0
2021-06-08 09:40:00,496.06,496.36,495.74,496.34,21706.0,470.4226,470.7071,470.1191,470.6881,21706.0
2021-06-08 09:45:00,496.41,496.69,495.85,495.96,18111.0,470.7545,471.02,470.2234,470.3277,18111.0
2021-06-08 09:50:00,495.85,496.13,495.4,495.94,17987.0,470.2234,470.489,469.7967,470.3088,17987.0
2021-06-08 09:55:00,495.92,496.09,495.64,496.03,6662.0,470.2898,470.451,470.0243,470.3941,6662.0
2021-06-08 10:00:00,496.33,496.64,496.29,496.5,2485.0,470.6786,470.9726,470.6407,470.8398,2485.0
2021-06-08 10:05:00,496.39,496.45,496.23,496.41,800.0,470.7355,470.7924,470.5838,470.7545,800.0
2021-06-08 10:10:00,496.51,497.13,496.51,497.07,7165.0,470.8493,471.4373,470.8493,471.3804,7165.0
2021-06-08 10:15:00,497.15,497.38,497.09,497.33,1414.0,471.4562,471.6743,471.3993,471.6269,1414.0
2021-06-08 10:20:00,497.4,497.6,497.28,497.45,7984.0,471.6933,471.883,471.5795,471.7407,7984.0
2021-06-08 10:25:00,497.57,498.1,497.44,497.97,63222.0,471.8545,472.3571,471.7312,472.2339,63222.0
2021-06-08 10:30:00,497.98,498.17,497.62,497.8,50093.0,472.2433,472.4235,471.9019,472.0726,50093.0
2021-06-08 10:35:00,497.85,498.32,497.79,498.15,3430.0,472.1201,472.5658,472.0632,472.4046,3430.0
2021-06-08 10:40:00,498.19,498.61,498.17,498.46,7313.0,472.4425,472.8408,472.4235,472.6985,7313.0
2021-06-08 10:45:00,498.58,498.72,498.53,498.56,24234.0,472.8123,472.9451,472.7649,472.7934,24234.0
2021-06-08 10:50:00,498.55,498.92,498.48,498.75,4100.0,472.7839,473.1348,472.7175,472.9735,4100.0
2021-06-08 10:55:00,498.61,498.79,498.54,498.79,3400.0,472.8408,473.0115,472.7744,473.0115,3400.0
2021-06-08 11:00:00,498.82,499.0,498.45,498.47,11210.0,473.0399,473.2106,472.689,472.708,11210.0
2021-06-08 11:05:00,498.62,498.85,498.49,498.72,13286.0,472.8503,473.0684,472.727,472.9451,13286.0
2021-06-08 11:10:00,498.64,498.64,497.41,497.41,8530.0,472.8692,472.8692,471.7028,471.7028,8530.0
2021-06-08 11:15:00,497.28,497.53,496.96,497.0,10264.0,471.5795,471.8166,471.2761,471.314,10264.0
2021-06-08 11:20:00,496.86,496.92,496.26,496.43,9428.0,471.1812,471.2381,470.6122,470.7734,9428.0
2021-06-08 11:25:00,496.41,497.21,496.39,497.21,4471.0,470.7545,471.5131,470.7355,471.5131,4471.0
2021-06-08 11:30:00,497.23,497.55,497.23,497.42,2680.0,471.5321,471.8356,471.5321,471.7123,2680.0
2021-06-08 11:35:00,497.37,497.63,497.37,497.63,1100.0,471.6649,471.9114,471.6649,471.9114,1100.0
2021-06-08 11:40:00,497.75,498.41,497.75,498.35,5050.0,472.0252,472.6511,472.0252,472.5942,5050.0
2021-06-08 11:45:00,498.66,498.89,498.64,498.74,10203.0,472.8882,473.1063,472.8692,472.9641,10203.0
2021-06-08 11:50:00,498.74,499.17,498.45,498.92,7994.0,472.9641,473.3718,472.689,473.1348,7994.0
2021-06-08 11:55:00,498.91,499.34,498.9,499.34,5245.0,473.1253,473.5331,473.1158,473.5331,5245.0
2021-06-08 12:00:00,499.28,499.78,499.28,499.73,8789.0,473.4762,473.9503,473.4762,473.9029,8789.0
2021-06-08 12:05:00,499.7,500.06,499.69,500.04,3345.0,473.8744,474.2158,473.865,474.1969,3345.0
2021-06-08 12:10:00,499.9,500.19,499.86,500.14,2740.0,474.0641,474.3391,474.0262,474.2917,2740.0
2021-06-08 12:15:00,500.22,500.22,499.98,500.09,2735.0,474.3676,474.3676,474.14,474.2443,2735.0
2021-06-08 12:20:00,500.1,500.1,499.75,499.87,5588.0,474.2538,474.2538,473.9219,474.0357,5588.0
2021-06-08 12:25:00,499.82,500.31,499.69,500.25,4999.0,473.9882,474.4529,473.865,474.396,4999.0
2021-06-08 12:30:00,500.25,500.35,500.21,500.35,1300.0,474.396,474.4909,474.3581,474.4909,1300.0
2021-06-08 12:35:00,500.34,500.38,500.2,500.38,7652.0,474.4814,474.5193,474.3486,474.5193,7652.0
2021-06-08 12:40:00,500.35,500.38,500.24,500.38,4422.0,474.4909,474.5193,474.3865,474.5193,4422.0
2021-06-08 12:45:00,500.28,500.38,500.14,500.38,3400.0,474.4245,474.5193,474.2917,474.5193,3400.0
2021-06-08 12:50:00,500.41,500.51,500.25,500.27,6509.0,474.5478,474.6426,474.396,474.415,6509.0
2021-06-08 12:55:00,500.29,500.41,500.15,500.37,3346.0,474.434,474.5478,474.3012,474.5098,3346.0
2021-06-08 13:00:00,500.32,500.49,500.31,500.45,4251.0,474.4624,474.6236,474.4529,474.5857,4251.0
2021-06-08 13:05:00,500.39,500.53,500.29,500.47,2851.0,474.5288,474.6615,474.434,474.6046,2851.0
2021-06-08 13:10:00,500.55,500.55,500.35,500.35,2879.0,474.6805,474.6805,474.4909,474.4909,2879.0
2021-06-08 13:15:00,500.33,500.7,500.33,500.7,4796.0,474.4719,474.8228,474.4719,474.8228,4796.0
2021-06-08 13:20:00,500.76,500.78,500.62,500.64,3718.0,474.8797,474.8986,474.7469,474.7659,3718.0
2021-06-08 13:25:00,500.67,500.67,500.39,500.39,2848.0,474.7943,474.7943,474.5288,474.5288,2848.0
2021-06-08 13:30:00,500.33,500.77,500.27,500.68,4628.0,474.4719,474.8891,474.415,474.8038,4628.0
2021-06-08 13:35:00,500.6,500.96,500.6,500.91,6307.0,474.7279,475.0693,474.7279,475.0219,6307.0
2021-06-08 13:40:00,500.83,501.09,500.83,501.09,1765.0,474.946,475.1926,474.946,475.1926,1765.0
2021-06-08 13:45:00,501.14,501.19,500.96,501.08,6872.0,475.24,475.2874,475.0693,475.1831,6872.0
2021-06-08 13:50:00,501.0,501.0,500.64,500.68,3441.0,475.1073,475.1073,474.7659,474.8038,3441.0
2021-06-08 13:55:00,500.9,500.9,500.77,500.8,3410.0,475.0124,475.0124,474.8891,474.9176,3410.0
2021-06-08 14:00:00,500.73,501.08,500.69,501.08,23097.0,474.8512,475.1831,474.8133,475.1831,23097.0
2021-06-08 14:05:00,501.15,501.23,501.02,501.23,2817.0,475.2495,475.3254,475.1262,475.3254,2817.0
2021-06-08 14:10:00,501.23,501.37,501.12,501.22,7819.0,475.3254,475.4581,475.2211,475.3159,7819.0
2021-06-08 14:15:00,501.12,501.28,501.1,501.21,4211.0,475.2211,475.3728,475.2021,475.3064,4211.0
2021-06-08 14:20:00,501.24,501.52,501.13,501.51,5488.0,475.3349,475.6004,475.2305,475.5909,5488.0
2021-06-08 14:25:00,501.46,501.59,501.42,501.58,7378.0,475.5435,475.6668,475.5056,475.6573,7378.0
2021-06-08 14:30:00,501.51,501.64,501.36,501.4,5718.0,475.5909,475.7142,475.4487,475.4866,5718.0
2021-06-08 14:35:00,501.36,501.44,501.28,501.29,3828.0,475.4487,475.5245,475.3728,475.3823,3828.0
2021-06-08 14:40:00,501.28,501.32,501.16,501.22,4096.0,475.3728,475.4107,475.259,475.3159,4096.0
2021-06-08 14:45:00,501.23,501.45,501.18,501.38,5261.0,475.3254,475.534,475.278,475.4676,5261.0
2021-06-08 14:50:00,501.41,501.66,501.41,501.58,2521.0,475.4961,475.7331,475.4961,475.6573,2521.0
2021-06-08 14:55:00,501.6,501.93,501.6,501.85,6984.0,475.6762,475.9892,475.6762,475.9133,6984.0
2021-06-08 15:00:00,501.81,502.11,501.81,502.02,6312.0,475.8754,476.1599,475.8754,476.0745,6312.0
2021-06-08 15:05:00,502.05,502.05,501.72,502.01,6694.0,476.103,476.103,475.79,476.0651,6694.0
2021-06-08 15:10:00,502.14,502.26,502.08,502.14,4685.0,476.1883,476.3021,476.1314,476.1883,4685.0
2021-06-08 15:15:00,502.07,502.15,502.04,502.15,2299.0,476.122,476.1978,476.0935,476.1978,2299.0
2021-06-08 15:20:00,502.14,502.23,502.03,502.1,5418.0,476.1883,476.2737,476.084,476.1504,5418.0
2021-06-08 15:25:00,502.23,502.29,502.09,502.22,8391.0,476.2737,476.3306,476.1409,476.2642,8391.0
2021-06-08 15:30:00,502.16,502.42,502.07,502.4,9321.0,476.2073,476.4539,476.122,476.4349,9321.0
2021-06-08 15:35:00,502.27,502.3,502.04,502.25,7662.0,476.3116,476.3401,476.0935,476.2927,7662.0
2021-06-08 15:40:00,502.28,502.28,501.96,502.1,2489.0,476.3211,476.3211,476.0176,476.1504,2489.0
2021-06-08 15:45:00,501.98,501.99,501.78,501.97,6863.0,476.0366,476.0461,475.8469,476.0271,6863.0
2021-06-08 15:50:00,502.06,502.47,501.99,502.3,6872.0,476.1125,476.5013,476.0461,476.3401,6872.0
2021-06-08 15:55:00,502.3,502.3,501.55,501.79,41594.0,476.3401,476.3401,475.6288,475.8564,41594.0
2021-06-09 09:30:00,502.0,502.69,501.0,501.43,26171.0,476.0556,476.7099,475.1073,475.515,26171.0
2021-06-09 09:35:00,501.53,501.57,500.7,500.7,28092.0,475.6099,475.6478,474.8228,474.8228,28092.0
2021-06-09 09:40:00,500.53,500.57,499.77,500.32,20752.0,474.6615,474.6995,473.9408,474.4624,20752.0
2021-06-09 09:45:00,500.54,500.63,499.84,499.97,22559.0,474.671,474.7564,474.0072,474.1305,22559.0
2021-06-09 09:50:00,499.87,500.04,499.57,499.97,6727.0,474.0357,474.1969,473.7512,474.1305,6727.0
2021-06-09 09:55:00,500.07,500.48,499.94,500.17,7884.0,474.2253,474.6141,474.102,474.3202,7884.0
2021-06-09 10:00:00,500.34,500.85,500.33,500.59,10921.0,474.4814,474.965,474.4719,474.7184,10921.0
2021-06-09 10:05:00,500.65,501.06,500.65,501.01,3900.0,474.7753,475.1642,474.7753,475.1167,3900.0
2021-06-09 10:10:00,501.08,501.08,500.74,501.01,4184.0,475.1831,475.1831,474.8607,475.1167,4184.0
2021-06-09 10:15:00,500.8,501.01,500.45,500.58,2230.0,474.9176,475.1167,474.5857,474.709,2230.0
2021-06-09 10:20:00,500.61,501.02,500.51,500.86,2100.0,474.7374,475.1262,474.6426,474.9745,2100.0
2021-06-09 10:25:00,500.75,501.09,500.75,501.09,300.0,474.8702,475.1926,474.8702,475.1926,300.0
2021-06-09 10:30:00,500.98,501.19,500.75,500.92,3000.0,475.0883,475.2874,474.8702,475.0314,3000.0
2021-06-09 10:35:00,500.97,501.29,500.97,501.01,1568.0,475.0788,475.3823,475.0788,475.1167,1568.0
2021-06-09 10:40:00,501.06,501.3,500.93,501.01,3216.0,475.1642,475.3918,475.0409,475.1167,3216.0
2021-06-09 10:45:00,501.05,501.13,500.81,500.88,1300.0,475.1547,475.2305,474.9271,474.9935,1300.0
2021-06-09 10:50:00,501.16,501.17,500.9,501.06,2291.0,475.259,475.2685,475.0124,475.1642,2291.0
2021-06-09 10:55:00,500.96,501.03,500.69,500.69,2938.0,475.0693,475.1357,474.8133,474.8133,2938.0
2021-06-09 11:00:00,500.69,501.27,500.69,501.27,1641.0,474.8133,475.3633,474.8133,475.3633,1641.0
2021-06-09 11:05:00,501.04,501.06,500.92,500.93,1100.0,475.1452,475.1642,475.0314,475.0409,1100.0
2021-06-09 11:10:00,501.22,501.32,501.17,501.25,6878.0,475.3159,475.4107,475.2685,475.3443,6878.0
2021-06-09 11:15:00,501.09,501.29,500.99,501.29,2750.0,475.1926,475.3823,475.0978,475.3823,2750.0
2021-06-09 11:20:00,501.22,501.27,500.95,500.95,2534.0,475.3159,475.3633,475.0598,475.0598,2534.0
2021-06-09 11:25:00,500.94,501.18,500.78,501.12,4284.0,475.0504,475.278,474.8986,475.2211,4284.0
2021-06-09 11:30:00,501.01,501.08,500.93,501.04,6243.0,475.1167,475.1831,475.0409,475.1452,6243.0
2021-06-09 11:35:00,500.99,500.99,500.81,500.87,630.0,475.0978,475.0978,474.9271,474.984,630.0
2021-06-09 11:40:00,500.83,500.83,500.72,500.77,1100.0,474.946,474.946,474.8417,474.8891,1100.0
2021-06-09 11:45:00,500.98,501.14,500.93,501.07,4424.0,475.0883,475.24,475.0409,475.1736,4424.0
2021-06-09 11:50:00,501.07,501.11,500.52,500.55,6735.0,475.1736,475.2116,474.6521,474.6805,6735.0
2021-06-09 11:55:00,500.53,500.53,499.97,500.29,2408.0,474.6615,474.6615,474.1305,474.434,2408.0
2021-06-09 12:00:00,500.23,500.45,500.23,500.38,898.0,474.3771,474.5857,474.3771,474.5193,898.0
2021-06-09 12:05:00,500.44,500.52,500.42,500.51,1279.0,474.5762,474.6521,474.5572,474.6426,1279.0
2021-06-09 12:10:00,500.68,500.68,500.52,500.58,4977.0,474.8038,474.8038,474.6521,474.709,4977.0
2021-06-09 12:15:00,500.48,500.48,500.35,500.4,1300.0,474.6141,474.6141,474.4909,474.5383,1300.0
2021-06-09 12:20:00,500.47,500.64,500.36,500.62,5105.0,474.6046,474.7659,474.5003,474.7469,5105.0
2021-06-09 12:25:00,500.58,500.75,500.57,500.69,1918.0,474.709,474.8702,474.6995,474.8133,1918.0
2021-06-09 12:30:00,500.67,500.67,500.53,500.58,2576.0,474.7943,474.7943,474.6615,474.709,2576.0
2021-06-09 12:35:00,500.57,500.77,500.57,500.75,700.0,474.6995,474.8891,474.6995,474.8702,700.0
2021-06-09 12:40:00,500.86,500.86,500.75,500.78,2563.0,474.9745,474.9745,474.8702,474.8986,2563.0
2021-06-09 12:45:00,500.85,500.85,500.72,500.76,2537.0,474.965,474.965,474.8417,474.8797,2537.0
2021-06-09 12:50:00,500.74,500.77,500.61,500.68,2705.0,474.8607,474.8891,474.7374,474.8038,2705.0
2021-06-09 12:55:00,500.63,500.69,500.54,500.66,4893.0,474.7564,474.8133,474.671,474.7848,4893.0
2021-06-09 13:00:00,500.72,500.76,500.64,500.72,1997.0,474.8417,474.8797,474.7659,474.8417,1997.0
2021-06-09 13:05:00,500.78,500.95,500.73,500.94,5037.0,474.8986,475.0598,474.8512,475.0504,5037.0
2021-06-09 13:10:00,500.85,500.87,500.79,500.84,3023.0,474.965,474.984,474.9081,474.9555,3023.0
2021-06-09 13:15:00,500.67,500.91,500.57,500.91,1634.0,474.7943,475.0219,474.6995,475.0219,1634.0
2021-06-09 13:20:00,500.94,500.96,500.94,500.96,200.0,475.0504,475.0693,475.0504,475.0693,200.0
2021-06-09 13:25:00,500.79,500.79,500.79,500.79,100.0,474.9081,474.9081,474.9081,474.9081,100.0
2021-06-09 13:30:00,500.62,500.66,500.58,500.63,3881.0,474.7469,474.7848,474.709,474.7564,3881.0
2021-06-09 13:35:00,500.65,500.68,500.04,500.04,1385.0,474.7753,474.8038,474.1969,474.1969,1385.0
2021-06-09 13:40:00,500.06,500.06,499.77,499.99,3256.0,474.2158,474.2158,473.9408,474.1495,3256.0
2021-06-09 13:45:00,500.11,500.17,500.03,500.16,7845.0,474.2633,474.3202,474.1874,474.3107,7845.0
2021-06-09 13:50:00,500.17,500.19,500.08,500.09,2000.0,474.3202,474.3391,474.2348,474.2443,2000.0
2021-06-09 13:55:00,500.12,500.21,500.02,500.09,4368.0,474.2727,474.3581,474.1779,474.2443,4368.0
2021-06-09 14:00:00,500.14,500.31,500.14,500.23,1868.0,474.2917,474.4529,474.2917,474.3771,1868.0
2021-06-09 14:05:00,500.29,500.32,500.12,500.2,3775.0,474.434,474.4624,474.2727,474.3486,3775.0
2021-06-09 14:10:00,500.05,500.21,500.02,500.11,1950.0,474.2064,474.3581,474.1779,474.2633,1950.0
2021-06-09 14:15:00,500.07,500.17,499.98,500.02,3415.0,474.2253,474.3202,474.14,474.1779,3415.0
2021-06-09 14:20:00,500.01,500.15,500.01,500.12,1000.0,474.1684,474.3012,474.1684,474.2727,1000.0
2021-06-09 14:25:00,500.16,500.35,500.09,500.29,1980.0,474.3107,474.4909,474.2443,474.434,1980.0
2021-06-09 14:30:00,500.17,500.29,500.08,500.29,1500.0,474.3202,474.434,474.2348,474.434,1500.0
2021-06-09 14:35:00,500.35,500.36,500.25,500.25,1525.0,474.4909,474.5003,474.396,474.396,1525.0
2021-06-09 14:40:00,500.16,500.26,500.15,500.26,2741.0,474.3107,474.4055,474.3012,474.4055,2741.0
2021-06-09 14:45:00,500.26,500.35,500.18,500.26,3345.0,474.4055,474.4909,474.3296,474.4055,3345.0
2021-06-09 14:50:00,500.32,500.44,500.3,500.38,2517.0,474.4624,474.5762,474.4434,474.5193,2517.0
2021-06-09 14:55:00,500.44,500.53,500.38,500.38,2090.0,474.5762,474.6615,474.5193,474.5193,2090.0
2021-06-09 15:00:00,500.25,500.42,500.21,500.39,1849.0,474.396,474.5572,474.3581,474.5288,1849.0
2021-06-09 15:05:00,500.3,500.35,500.15,500.15,2458.0,474.4434,474.4909,474.3012,474.3012,2458.0
2021-06-09 15:10:00,500.19,500.32,500.05,500.05,1079.0,474.3391,474.4624,474.2064,474.2064,1079.0
2021-06-09 15:15:00,500.08,500.08,499.76,499.76,5486.0,474.2348,474.2348,473.9313,473.9313,5486.0
2021-06-09 15:20:00,499.78,499.79,499.36,499.39,5707.0,473.9503,473.9598,473.552,473.5805,5707.0
2021-06-09 15:25:00,499.48,499.48,498.92,498.92,11719.0,473.6658,473.6658,473.1348,473.1348,11719.0
2021-06-09 15:30:00,498.93,499.05,498.56,499.05,13004.0,473.1442,473.258,472.7934,473.258,13004.0
2021-06-09 15:35:00,499.17,499.17,498.92,499.0,8632.0,473.3718,473.3718,473.1348,473.2106,8632.0
2021-06-09 15:40:00,499.01,499.04,498.61,498.61,12957.0,473.2201,473.2486,472.8408,472.8408,12957.0
2021-06-09 15:45:00,498.65,498.9,498.63,498.82,6019.0,472.8787,473.1158,472.8597,473.0399,6019.0
2021-06-09 15:50:00,498.82,499.07,498.45,498.67,10584.0,473.0399,473.277,472.689,472.8977,10584.0
2021-06-09 15:55:00,498.74,498.9,498.41,498.51,32685.0,472.9641,473.1158,472.6511,472.7459,32685.0
2021-06-10 09:30:00,501.23,501.76,500.2,500.77,45476.0,475.3254,475.828,474.3486,474.8891,45476.0
2021-06-10 09:35:00,500.36,502.06,500.36,501.69,25974.0,474.5003,476.1125,474.5003,475.7616,25974.0
2021-06-10 09:40:00,501.84,502.26,500.36,500.96,14887.0,475.9038,476.3021,474.5003,475.0693,14887.0
2021-06-10 09:45:00,500.95,501.02,500.15,500.15,25761.0,475.0598,475.1262,474.3012,474.3012,25761.0
2021-06-10 09:50:00,500.13,500.38,499.85,500.03,9718.0,474.2822,474.5193,474.0167,474.1874,9718.0
2021-06-10 09:55:00,499.96,500.36,499.82,499.92,23073.0,474.121,474.5003,473.9882,474.0831,23073.0
2021-06-10 10:00:00,500.09,500.58,499.68,500.58,10316.0,474.2443,474.709,473.8555,474.709,10316.0
2021-06-10 10:05:00,500.62,500.74,500.21,500.22,5810.0,474.7469,474.8607,474.3581,474.3676,5810.0
2021-06-10 10:10:00,500.2,500.2,499.44,499.44,6225.0,474.3486,474.3486,473.6279,473.6279,6225.0
2021-06-10 10:15:00,499.68,499.93,499.48,499.58,6267.0,473.8555,474.0926,473.6658,473.7606,6267.0
2021-06-10 10:20:00,499.5,499.5,498.75,498.94,6344.0,473.6848,473.6848,472.9735,473.1537,6344.0
2021-06-10 10:25:00,499.02,499.36,499.02,499.17,4000.0,473.2296,473.552,473.2296,473.3718,4000.0
2021-06-10 10:30:00,498.98,499.1,498.73,499.1,2200.0,473.1917,473.3055,472.9546,473.3055,2200.0
2021-06-10 10:35:00,499.0,499.17,498.17,498.17,9380.0,473.2106,473.3718,472.4235,472.4235,9380.0
2021-06-10 10:40:00,498.15,498.26,497.82,497.82,3489.0,472.4046,472.5089,472.0916,472.0916,3489.0
2021-06-10 10:45:00,497.89,497.89,497.49,497.6,12883.0,472.158,472.158,471.7787,471.883,12883.0
2021-06-10 10:50:00,497.39,497.91,497.16,497.16,14786.0,471.6838,472.177,471.4657,471.4657,14786.0
2021-06-10 10:55:00,497.03,498.08,496.82,498.08,10763.0,471.3424,472.3382,471.1433,472.3382,10763.0
2021-06-10 11:00:00,498.06,498.28,497.77,498.22,8936.0,472.3192,472.5278,472.0442,472.4709,8936.0
2021-06-10 11:05:00,498.25,498.55,497.84,498.53,6626.0,472.4994,472.7839,472.1106,472.7649,6626.0
2021-06-10 11:10:00,498.55,498.55,498.06,498.06,2157.0,472.7839,472.7839,472.3192,472.3192,2157.0
2021-06-10 11:15:00,498.04,498.37,498.04,498.24,2751.0,472.3002,472.6132,472.3002,472.4899,2751.0
2021-06-10 11:20:00,498.11,498.3,498.1,498.3,2282.0,472.3666,472.5468,472.3571,472.5468,2282.0
2021-06-10 11:25:00,498.14,498.33,498.01,498.15,7942.0,472.3951,472.5752,472.2718,472.4046,7942.0
2021-06-10 11:30:00,498.13,498.13,497.93,498.04,8474.0,472.3856,472.3856,472.1959,472.3002,8474.0
2021-06-10 11:35:00,498.06,498.28,498.04,498.18,8441.0,472.3192,472.5278,472.3002,472.433,8441.0
2021-06-10 11:40:00,498.18,498.24,497.37,497.73,8352.0,472.433,472.4899,471.6649,472.0063,8352.0
2021-06-10 11:45:00,497.76,498.04,497.75,498.04,2752.0,472.0347,472.3002,472.0252,472.3002,2752.0
2021-06-10 11:50:00,498.12,498.12,497.71,497.82,1929.0,472.3761,472.3761,471.9873,472.0916,1929.0
2021-06-10 11:55:00,497.81,497.81,497.81,497.81,100.0,472.0821,472.0821,472.0821,472.0821,100.0
2021-06-10 12:00:00,498.18,498.28,497.98,498.28,1737.0,472.433,472.5278,472.2433,472.5278,1737.0
2021-06-10 12:05:00,498.17,498.19,497.44,497.48,5488.0,472.4235,472.4425,471.7312,471.7692,5488.0
2021-06-10 12:10:00,497.69,497.69,497.26,497.26,5398.0,471.9683,471.9683,471.5605,471.5605,5398.0
2021-06-10 12:15:00,497.47,497.9,497.47,497.9,1265.0,471.7597,472.1675,471.7597,472.1675,1265.0
2021-06-10 12:20:00,497.86,497.99,497.78,497.89,11184.0,472.1295,472.2528,472.0537,472.158,11184.0
2021-06-10 12:25:00,497.91,498.02,497.91,498.02,500.0,472.177,472.2813,472.177,472.2813,500.0
2021-06-10 12:30:00,497.97,498.23,497.97,498.23,4197.0,472.2339,472.4804,472.2339,472.4804,4197.0
2021-06-10 12:35:00,498.36,498.46,498.36,498.46,800.0,472.6037,472.6985,472.6037,472.6985,800.0
2021-06-10 12:40:00,498.64,498.9,498.56,498.85,4344.0,472.8692,473.1158,472.7934,473.0684,4344.0
2021-06-10 12:45:00,498.78,498.89,498.67,498.81,7776.0,473.002,473.1063,472.8977,473.0304,7776.0
2021-06-10 12:50:00,498.98,499.05,498.94,498.98,3729.0,473.1917,473.258,473.1537,473.1917,3729.0
2021-06-10 12:55:00,498.94,498.96,498.94,498.96,200.0,473.1537,473.1727,473.1537,473.1727,200.0
2021-06-10 13:00:00,499.12,499.3,498.91,499.3,4358.0,473.3244,473.4951,473.1253,473.4951,4358.0
2021-06-10 13:05:00,499.35,499.5,499.28,499.5,5791.0,473.5425,473.6848,473.4762,473.6848,5791.0
2021-06-10 13:10:00,499.52,499.64,499.49,499.5,3393.0,473.7037,473.8175,473.6753,473.6848,3393.0
2021-06-10 13:15:00,499.54,499.65,499.54,499.65,600.0,473.7227,473.827,473.7227,473.827,600.0
2021-06-10 13:20:00,499.69,499.72,499.52,499.6,2756.0,473.865,473.8934,473.7037,473.7796,2756.0
2021-06-10 13:25:00,499.66,499.66,499.22,499.35,8145.0,473.8365,473.8365,473.4193,473.5425,8145.0
2021-06-10 13:30:00,499.38,499.38,499.08,499.38,9415.0,473.571,473.571,473.2865,473.571,9415.0
2021-06-10 13:35:00,499.34,499.38,499.22,499.35,11961.0,473.5331,473.571,473.4193,473.5425,11961.0
2021-06-10 13:40:00,499.37,499.44,499.26,499.31,6038.0,473.5615,473.6279,473.4572,473.5046,6038.0
2021-06-10 13:45:00,499.34,499.45,499.32,499.39,1200.0,473.5331,473.6374,473.5141,473.5805,1200.0
2021-06-10 13:50:00,499.31,499.48,499.31,499.48,1705.0,473.5046,473.6658,473.5046,473.6658,1705.0
2021-06-10 13:55:00,499.5,499.55,499.4,499.48,1010.0,473.6848,473.7322,473.5899,473.6658,1010.0
2021-06-10 14:00:00,499.37,499.68,499.37,499.64,2410.0,473.5615,473.8555,473.5615,473.8175,2410.0
2021-06-10 14:05:00,499.67,499.76,499.6,499.64,1521.0,473.846,473.9313,473.7796,473.8175,1521.0
2021-06-10 14:10:00,499.57,499.57,499.41,499.56,1500.0,473.7512,473.7512,473.5994,473.7417,1500.0
2021-06-10 14:15:00,499.47,499.53,499.44,499.5,1966.0,473.6563,473.7132,473.6279,473.6848,1966.0
2021-06-10 14:20:00,499.58,499.6,499.26,499.26,3839.0,473.7606,473.7796,473.4572,473.4572,3839.0
2021-06-10 14:25:00,499.25,499.31,498.98,499.06,2100.0,473.4477,473.5046,473.1917,473.2675,2100.0
2021-06-10 14:30:00,499.13,499.31,499.13,499.19,5132.0,473.3339,473.5046,473.3339,473.3908,5132.0
2021-06-10 14:35:00,499.16,499.2,499.01,499.2,1089.0,473.3624,473.4003,473.2201,473.4003,1089.0
2021-06-10 14:40:00,499.18,499.36,499.14,499.35,2073.0,473.3813,473.552,473.3434,473.5425,2073.0
2021-06-10 14:45:00,499.12,499.24,499.12,499.24,649.0,473.3244,473.4382,473.3244,473.4382,649.0
2021-06-10 14:50:00,499.35,499.52,499.31,499.46,7169.0,473.5425,473.7037,473.5046,473.6468,7169.0
2021-06-10 14:55:00,499.43,499.55,499.35,499.43,2119.0,473.6184,473.7322,473.5425,473.6184,2119.0
2021-06-10 15:00:00,499.42,499.42,499.08,499.09,1900.0,473.6089,473.6089,473.2865,473.296,1900.0
2021-06-10 15:05:00,499.15,499.29,498.99,499.29,4800.0,473.3529,473.4856,473.2011,473.4856,4800.0
2021-06-10 15:10:00,499.33,499.34,499.19,499.29,5394.0,473.5236,473.5331,473.3908,473.4856,5394.0
2021-06-10 15:15:00,499.22,499.4,499.21,499.38,2989.0,473.4193,473.5899,473.4098,473.571,2989.0
2021-06-10 15:20:00,499.3,499.39,499.09,499.09,20898.0,473.4951,473.5805,473.296,473.296,20898.0
2021-06-10 15:25:00,499.04,499.05,498.82,498.83,5805.0,473.2486,473.258,473.0399,473.0494,5805.0
2021-06-10 15:30:00,498.84,499.01,498.47,498.7,2305.0,473.0589,473.2201,472.708,472.9261,2305.0
2021-06-10 15:35:00,498.4,498.8,498.26,498.69,1269.0,472.6416,473.021,472.5089,472.9166,1269.0
2021-06-10 15:40:00,498.72,498.73,498.53,498.64,2757.0,472.9451,472.9546,472.7649,472.8692,2757.0
2021-06-10 15:45:00,498.58,498.58,498.1,498.13,4300.0,472.8123,472.8123,472.3571,472.3856,4300.0
2021-06-10 15:50:00,498.2,498.76,498.2,498.44,34382.0,472.452,472.983,472.452,472.6796,34382.0
2021-06-10 15:55:00,498.45,498.63,498.2,498.43,79802.0,472.689,472.8597,472.452,472.6701,79802.0
2021-06-11 09:30:00,500.35,501.28,499.76,500.9,43222.0,474.4909,475.3728,473.9313,475.0124,43222.0
2021-06-11 09:35:00,501.14,501.95,501.08,501.61,12024.0,475.24,476.0082,475.1831,475.6857,12024.0
2021-06-11 09:40:00,501.69,501.98,500.94,501.09,21961.0,475.7616,476.0366,475.0504,475.1926,21961.0
2021-06-11 09:45:00,501.01,501.15,500.6,500.67,14715.0,475.1167,475.2495,474.7279,474.7943,14715.0
2021-06-11 09:50:00,500.4,501.2,500.38,501.15,8506.0,474.5383,475.2969,474.5193,475.2495,8506.0
2021-06-11 09:55:00,501.2,501.42,500.91,501.13,5055.0,475.2969,475.5056,475.0219,475.2305,5055.0
2021-06-11 10:00:00,501.33,501.51,500.81,501.17,24772.0,475.4202,475.5909,474.9271,475.2685,24772.0
2021-06-11 10:05:00,501.13,501.17,500.65,500.65,21483.0,475.2305,475.2685,474.7753,474.7753,21483.0
2021-06-11 10:10:00,500.52,500.65,500.34,500.37,14694.0,474.6521,474.7753,474.4814,474.5098,14694.0
2021-06-11 10:15:00,500.36,500.56,500.07,500.37,14358.0,474.5003,474.69,474.2253,474.5098,14358.0
2021-06-11 10:20:00,500.28,500.28,499.9,500.08,5545.0,474.4245,474.4245,474.0641,474.2348,5545.0
2021-06-11 10:25:00,500.09,500.22,499.95,500.13,7322.0,474.2443,474.3676,474.1115,474.2822,7322.0
2021-06-11 10:30:00,500.21,500.42,500.05,500.42,8534.0,474.3581,474.5572,474.2064,474.5572,8534.0
2021-06-11 10:35:00,500.34,500.65,500.15,500.18,11298.0,474.4814,474.7753,474.3012,474.3296,11298.0
2021-06-11 10:40:00,500.28,500.75,500.28,500.46,10682.0,474.4245,474.8702,474.4245,474.5952,10682.0
2021-06-11 10:45:00,500.45,500.7,500.0,500.14,13956.0,474.5857,474.8228,474.1589,474.2917,13956.0
2021-06-11 10:50:00,500.22,500.32,500.04,500.32,10843.0,474.3676,474.4624,474.1969,474.4624,10843.0
2021-06-11 10:55:00,500.26,500.31,500.04,500.04,5483.0,474.4055,474.4529,474.1969,474.1969,5483.0
2021-06-11 11:00:00,499.93,499.95,499.6,499.69,17215.0,474.0926,474.1115,473.7796,473.865,17215.0
2021-06-11 11:05:00,499.68,500.15,499.68,500.1,4701.0,473.8555,474.3012,473.8555,474.2538,4701.0
2021-06-11 11:10:00,500.09,500.09,499.61,499.63,6800.0,474.2443,474.2443,473.7891,473.8081,6800.0
2021-06-11 11:15:00,499.67,499.9,499.43,499.43,8280.0,473.846,474.0641,473.6184,473.6184,8280.0
2021-06-11 11:20:00,499.35,499.62,499.35,499.5,5708.0,473.5425,473.7986,473.5425,473.6848,5708.0
2021-06-11 11:25:00,499.56,499.81,499.45,499.71,3700.0,473.7417,473.9788,473.6374,473.8839,3700.0
2021-06-11 11:30:00,499.67,499.94,499.63,499.8,3506.0,473.846,474.102,473.8081,473.9693,3506.0
2021-06-11 11:35:00,499.78,499.94,499.75,499.92,2757.0,473.9503,474.102,473.9219,474.0831,2757.0
2021-06-11 11:40:00,499.84,499.84,499.55,499.68,5354.0,474.0072,474.0072,473.7322,473.8555,5354.0
2021-06-11 11:45:00,499.8,500.08,499.79,500.08,3080.0,473.9693,474.2348,473.9598,474.2348,3080.0
2021-06-11 11:50:00,500.15,500.15,500.02,500.04,3129.0,474.3012,474.3012,474.1779,474.1969,3129.0
2021-06-11 11:55:00,500.07,500.19,500.04,500.12,2968.0,474.2253,474.3391,474.1969,474.2727,2968.0
2021-06-11 12:00:00,500.15,500.28,500.1,500.13,5562.0,474.3012,474.4245,474.2538,474.2822,5562.0
2021-06-11 12:05:00,500.19,500.28,500.0,500.01,5441.0,474.3391,474.4245,474.1589,474.1684,5441.0
2021-06-11 12:10:00,499.92,499.99,499.76,499.93,5788.0,474.0831,474.1495,473.9313,474.0926,5788.0
2021-06-11 12:15:00,500.0,500.0,499.54,499.61,5702.0,474.1589,474.1589,473.7227,473.7891,5702.0
2021-06-11 12:20:00,499.61,499.62,499.46,499.46,3675.0,473.7891,473.7986,473.6468,473.6468,3675.0
2021-06-11 12:25:00,499.46,499.46,499.33,499.41,3047.0,473.6468,473.6468,473.5236,473.5994,3047.0
2021-06-11 12:30:00,499.31,499.65,499.3,499.65,4326.0,473.5046,473.827,473.4951,473.827,4326.0
2021-06-11 12:35:00,499.71,499.71,499.5,499.56,3908.0,473.8839,473.8839,473.6848,473.7417,3908.0
2021-06-11 12:40:00,499.54,499.67,499.48,499.67,4177.0,473.7227,473.846,473.6658,473.846,4177.0
2021-06-11 12:45:00,499.66,499.95,499.66,499.95,1890.0,473.8365,474.1115,473.8365,474.1115,1890.0
2021-06-11 12:50:00,499.84,500.24,499.84,500.24,4941.0,474.0072,474.3865,474.0072,474.3865,4941.0
2021-06-11 12:55:00,500.19,500.42,500.16,500.36,4754.0,474.3391,474.5572,474.3107,474.5003,4754.0
2021-06-11 13:00:00,500.48,500.48,500.22,500.24,3580.0,474.6141,474.6141,474.3676,474.3865,3580.0
2021-06-11 13:05:00,500.41,500.76,500.39,500.76,4198.0,474.5478,474.8797,474.5288,474.8797,4198.0
2021-06-11 13:10:00,500.69,500.72,500.59,500.67,2956.0,474.8133,474.8417,474.7184,474.7943,2956.0
2021-06-11 13:15:00,500.66,500.71,500.51,500.69,3807.0,474.7848,474.8322,474.6426,474.8133,3807.0
2021-06-11 13:20:00,500.69,500.74,500.59,500.59,3576.0,474.8133,474.8607,474.7184,474.7184,3576.0
2021-06-11 13:25:00,500.63,500.69,500.56,500.56,2014.0,474.7564,474.8133,474.69,474.69,2014.0
2021-06-11 13:30:00,500.56,500.59,500.48,500.53,3882.0,474.69,474.7184,474.6141,474.6615,3882.0
2021-06-11 13:35:00,500.51,500.61,500.51,500.56,3147.0,474.6426,474.7374,474.6426,474.69,3147.0
2021-06-11 13:40:00,500.58,500.62,500.43,500.61,5132.0,474.709,474.7469,474.5667,474.7374,5132.0
2021-06-11 13:45:00,500.61,500.79,500.61,500.74,8349.0,474.7374,474.9081,474.7374,474.8607,8349.0
2021-06-11 13:50:00,500.77,500.77,500.61,500.62,3905.0,474.8891,474.8891,474.7374,474.7469,3905.0
2021-06-11 13:55:00,500.66,500.7,500.61,500.64,3698.0,474.7848,474.8228,474.7374,474.7659,3698.0
2021-06-11 14:00:00,500.67,500.79,500.63,500.69,4891.0,474.7943,474.9081,474.7564,474.8133,4891.0
2021-06-11 14:05:00,500.73,500.9,500.62,500.89,11306.0,474.8512,475.0124,474.7469,475.0029,11306.0
2021-06-11 14:10:00,500.91,500.91,500.73,500.77,7658.0,475.0219,475.0219,474.8512,474.8891,7658.0
2021-06-11 14:15:00,500.79,500.87,500.57,500.57,7285.0,474.9081,474.984,474.6995,474.6995,7285.0
2021-06-11 14:20:00,500.64,500.64,500.53,500.6,4263.0,474.7659,474.7659,474.6615,474.7279,4263.0
2021-06-11 14:25:00,500.67,500.76,500.64,500.71,4790.0,474.7943,474.8797,474.7659,474.8322,4790.0
2021-06-11 14:30:00,500.75,500.83,500.6,500.83,4060.0,474.8702,474.946,474.7279,474.946,4060.0
2021-06-11 14:35:00,500.8,500.8,500.59,500.61,5471.0,474.9176,474.9176,474.7184,474.7374,5471.0
2021-06-11 14:40:00,500.62,500.63,500.43,500.49,3899.0,474.7469,474.7564,474.5667,474.6236,3899.0
2021-06-11 14:45:00,500.41,500.68,500.4,500.68,2810.0,474.5478,474.8038,474.5383,474.8038,2810.0
2021-06-11 14:50:00,500.67,500.67,500.56,500.63,5182.0,474.7943,474.7943,474.69,474.7564,5182.0
2021-06-11 14:55:00,500.63,500.69,500.57,500.63,3650.0,474.7564,474.8133,474.6995,474.7564,3650.0
2021-06-11 15:00:00,500.69,500.76,500.62,500.62,3550.0,474.8133,474.8797,474.7469,474.7469,3550.0
2021-06-11 15:05:00,500.51,500.66,500.45,500.64,6843.0,474.6426,474.7848,474.5857,474.7659,6843.0
2021-06-11 15:10:00,500.62,500.68,500.46,500.46,11534.0,474.7469,474.8038,474.5952,474.5952,11534.0
2021-06-11 15:15:00,500.47,500.79,500.47,500.69,4249.0,474.6046,474.9081,474.6046,474.8133,4249.0
2021-06-11 15:20:00,500.66,500.7,500.57,500.62,3934.0,474.7848,474.8228,474.6995,474.7469,3934.0
2021-06-11 15:25:00,500.61,500.76,500.61,500.76,5698.0,474.7374,474.8797,474.7374,474.8797,5698.0
2021-06-11 15:30:00,500.71,500.91,500.7,500.85,8253.0,474.8322,475.0219,474.8228,474.965,8253.0
2021-06-11 15:35:00,500.92,501.11,500.92,500.97,4363.0,475.0314,475.2116,475.0314,475.0788,4363.0
2021-06-11 15:40:00,500.98,501.01,500.69,500.98,17470.0,475.0883,475.1167,474.8133,475.0883,17470.0
2021-06-11 15:45:00,501.0,501.13,501.0,501.07,10031.0,475.1073,475.2305,475.1073,475.1736,10031.0
2021-06-11 15:50:00,501.11,501.62,501.11,501.62,25280.0,475.2116,475.6952,475.2116,475.6952,25280.0
2021-06-11 15:55:00,501.68,502.34,501.61,502.11,78930.0,475.7521,476.378,475.6857,476.1599,78930.0
2021-06-14 09:30:00,502.62,503.13,502.53,502.58,18741.0,476.6435,477.1272,476.5582,476.6056,18741.0
2021-06-14 09:35:00,502.91,502.93,501.89,501.89,8327.0,476.9185,476.9375,475.9513,475.9513,8327.0
2021-06-14 09:40:00,501.98,502.25,501.71,501.79,8550.0,476.0366,476.2927,475.7806,475.8564,8550.0
2021-06-14 09:45:00,501.79,501.98,501.48,501.48,8748.0,475.8564,476.0366,475.5625,475.5625,8748.0
2021-06-14 09:50:00,501.35,501.42,500.44,500.89,9538.0,475.4392,475.5056,474.5762,475.0029,9538.0
2021-06-14 09:55:00,500.76,501.08,500.46,500.89,9976.0,474.8797,475.1831,474.5952,475.0029,9976.0
2021-06-14 10:00:00,500.89,500.92,500.23,500.47,19537.0,475.0029,475.0314,474.3771,474.6046,19537.0
2021-06-14 10:05:00,500.56,500.56,500.33,500.33,5591.0,474.69,474.69,474.4719,474.4719,5591.0
2021-06-14 10:10:00,500.32,500.39,500.15,500.35,9971.0,474.4624,474.5288,474.3012,474.4909,9971.0
2021-06-14 10:15:00,500.34,500.45,500.2,500.45,4350.0,474.4814,474.5857,474.3486,474.5857,4350.0
2021-06-14 10:20:00,500.46,500.57,500.28,500.33,4499.0,474.5952,474.6995,474.4245,474.4719,4499.0
2021-06-14 10:25:00,500.23,500.23,499.83,499.89,3693.0,474.3771,474.3771,473.9977,474.0546,3693.0
2021-06-14 10:30:00,499.88,499.89,499.3,499.36,15047.0,474.0451,474.0546,473.4951,473.552,15047.0
2021-06-14 10:35:00,499.28,499.43,498.69,499.4,5025.0,473.4762,473.6184,472.9166,473.5899,5025.0
2021-06-14 10:40:00,499.61,499.66,499.17,499.49,8531.0,473.7891,473.8365,473.3718,473.6753,8531.0
2021-06-14 10:45:00,499.53,499.57,499.15,499.35,3221.0,473.7132,473.7512,473.3529,473.5425,3221.0
2021-06-14 10:50:00,499.41,499.79,499.41,499.76,3984.0,473.5994,473.9598,473.5994,473.9313,3984.0
2021-06-14 10:55:00,499.71,500.0,499.71,499.88,3956.0,473.8839,474.1589,473.8839,474.0451,3956.0
2021-06-14 11:00:00,499.85,500.31,499.79,500.22,9394.0,474.0167,474.4529,473.9598,474.3676,9394.0
2021-06-14 11:05:00,500.25,500.28,499.52,499.61,9735.0,474.396,474.4245,473.7037,473.7891,9735.0
2021-06-14 11:10:00,499.56,499.59,499.35,499.37,2631.0,473.7417,473.7701,473.5425,473.5615,2631.0
2021-06-14 11:15:00,499.29,499.33,499.09,499.13,8508.0,473.4856,473.5236,473.296,473.3339,8508.0
2021-06-14 11:20:00,499.21,499.26,498.73,498.99,12865.0,473.4098,473.4572,472.9546,473.2011,12865.0
2021-06-14 11:25:00,499.06,499.06,498.76,498.84,2100.0,473.2675,473.2675,472.983,473.0589,2100.0
2021-06-14 11:30:00,498.87,498.87,498.27,498.41,2328.0,473.0873,473.0873,472.5184,472.6511,2328.0
2021-06-14 11:35:00,498.49,498.53,498.18,498.18,2900.0,472.727,472.7649,472.433,472.433,2900.0
2021-06-14 11:40:00,498.18,498.5,498.17,498.5,250.0,472.433,472.7365,472.4235,472.7365,250.0
2021-06-14 11:45:00,498.42,498.62,498.38,498.59,3280.0,472.6606,472.8503,472.6227,472.8218,3280.0
2021-06-14 11:50:00,498.47,498.64,498.4,498.4,7278.0,472.708,472.8692,472.6416,472.6416,7278.0
2021-06-14 11:55:00,498.31,498.36,498.21,498.36,900.0,472.5563,472.6037,472.4615,472.6037,900.0
2021-06-14 12:00:00,498.53,498.64,498.5,498.61,10435.0,472.7649,472.8692,472.7365,472.8408,10435.0
2021-06-14 12:05:00,498.66,498.67,498.57,498.66,1774.0,472.8882,472.8977,472.8028,472.8882,1774.0
2021-06-14 12:10:00,498.81,498.81,498.73,498.77,894.0,473.0304,473.0304,472.9546,472.9925,894.0
2021-06-14 12:15:00,498.68,498.72,498.65,498.69,1446.0,472.9072,472.9451,472.8787,472.9166,1446.0
2021-06-14 12:20:00,498.66,498.66,498.62,498.62,200.0,472.8882,472.8882,472.8503,472.8503,200.0
2021-06-14 12:25:00,498.39,498.55,498.31,498.52,2152.0,472.6321,472.7839,472.5563,472.7554,2152.0
2021-06-14 12:30:00,498.24,498.24,497.97,498.0,700.0,472.4899,472.4899,472.2339,472.2623,700.0
2021-06-14 12:35:00,498.21,498.21,498.1,498.1,737.0,472.4615,472.4615,472.3571,472.3571,737.0
2021-06-14 12:40:00,498.14,498.15,497.96,498.01,1847.0,472.3951,472.4046,472.2244,472.2718,1847.0
2021-06-14 12:45:00,497.97,497.97,497.93,497.94,300.0,472.2339,472.2339,472.1959,472.2054,300.0
2021-06-14 12:50:00,497.94,497.94,497.69,497.69,10622.0,472.2054,472.2054,471.9683,471.9683,10622.0
2021-06-14 12:55:00,497.84,497.88,497.67,497.75,6442.0,472.1106,472.1485,471.9494,472.0252,6442.0
2021-06-14 13:00:00,497.56,497.56,497.56,497.56,100.0,471.845,471.845,471.845,471.845,100.0
2021-06-14 13:05:00,497.64,497.7,497.62,497.63,1100.0,471.9209,471.9778,471.9019,471.9114,1100.0
2021-06-14 13:10:00,497.58,497.65,497.51,497.65,1850.0,471.864,471.9304,471.7976,471.9304,1850.0
2021-06-14 13:15:00,497.65,497.65,497.41,497.41,1500.0,471.9304,471.9304,471.7028,471.7028,1500.0
2021-06-14 13:20:00,497.45,497.64,497.45,497.64,400.0,471.7407,471.9209,471.7407,471.9209,400.0
2021-06-14 13:25:00,497.58,497.71,497.55,497.71,1629.0,471.864,471.9873,471.8356,471.9873,1629.0
2021-06-14 13:30:00,497.75,497.79,497.75,497.79,800.0,472.0252,472.0632,472.0252,472.0632,800.0
2021-06-14 13:35:00,497.75,497.75,497.61,497.64,800.0,472.0252,472.0252,471.8925,471.9209,800.0
2021-06-14 13:40:00,497.63,497.63,497.5,497.5,791.0,471.9114,471.9114,471.7881,471.7881,791.0
2021-06-14 13:45:00,497.42,497.5,497.41,497.5,3077.0,471.7123,471.7881,471.7028,471.7881,3077.0
2021-06-14 13:50:00,497.41,497.41,497.28,497.28,592.0,471.7028,471.7028,471.5795,471.5795,592.0
2021-06-14 13:55:00,497.18,497.18,496.87,496.89,600.0,471.4847,471.4847,471.1907,471.2097,600.0
2021-06-14 14:00:00,496.91,496.91,496.91,496.91,100.0,471.2286,471.2286,471.2286,471.2286,100.0
2021-06-14 14:05:00,496.99,497.01,496.93,496.93,400.0,471.3045,471.3235,471.2476,471.2476,400.0
2021-06-14 14:10:00,496.94,496.95,496.93,496.93,719.0,471.2571,471.2666,471.2476,471.2476,719.0
2021-06-14 14:15:00,496.81,496.85,496.74,496.8,898.0,471.1338,471.1717,471.0674,471.1243,898.0
2021-06-14 14:20:00,496.69,496.7,496.48,496.56,2700.0,471.02,471.0295,470.8209,470.8967,2700.0
2021-06-14 14:25:00,496.54,496.54,496.37,496.37,1325.0,470.8778,470.8778,470.7165,470.7165,1325.0
2021-06-14 14:30:00,496.3,496.35,496.25,496.27,3528.0,470.6502,470.6976,470.6027,470.6217,3528.0
2021-06-14 14:35:00,496.15,496.21,495.99,496.21,5512.0,470.5079,470.5648,470.3562,470.5648,5512.0
2021-06-14 14:40:00,496.09,496.33,496.09,496.32,3951.0,470.451,470.6786,470.451,470.6691,3951.0
2021-06-14 14:45:00,496.27,496.37,496.12,496.34,4764.0,470.6217,470.7165,470.4795,470.6881,4764.0
2021-06-14 14:50:00,496.34,496.34,496.19,496.34,3917.0,470.6881,470.6881,470.5458,470.6881,3917.0
2021-06-14 14:55:00,496.41,496.49,496.33,496.49,2138.0,470.7545,470.8303,470.6786,470.8303,2138.0
2021-06-14 15:00:00,496.4,496.58,496.37,496.56,1670.0,470.745,470.9157,470.7165,470.8967,1670.0
2021-06-14 15:05:00,496.49,496.49,496.42,496.43,1752.0,470.8303,470.8303,470.764,470.7734,1752.0
2021-06-14 15:10:00,496.41,496.61,496.3,496.61,900.0,470.7545,470.9441,470.6502,470.9441,900.0
2021-06-14 15:15:00,496.47,496.47,496.26,496.3,1741.0,470.8114,470.8114,470.6122,470.6502,1741.0
2021-06-14 15:20:00,496.31,496.51,496.31,496.51,1679.0,470.6596,470.8493,470.6596,470.8493,1679.0
2021-06-14 15:25:00,496.7,496.7,496.46,496.6,4635.0,471.0295,471.0295,470.8019,470.9347,4635.0
2021-06-14 15:30:00,496.68,496.84,496.67,496.7,2303.0,471.0105,471.1623,471.001,471.0295,2303.0
2021-06-14 15:35:00,496.72,497.03,496.72,497.01,2964.0,471.0485,471.3424,471.0485,471.3235,2964.0
2021-06-14 15:40:00,497.06,497.11,496.9,496.98,8168.0,471.3709,471.4183,471.2192,471.295,8168.0
2021-06-14 15:45:00,497.0,497.24,496.96,497.21,6074.0,471.314,471.5416,471.2761,471.5131,6074.0
2021-06-14 15:50:00,497.17,497.33,497.02,497.13,8497.0,471.4752,471.6269,471.333,471.4373,8497.0
2021-06-14 15:55:00,497.24,497.82,497.14,497.8,37478.0,471.5416,472.0916,471.4468,472.0726,37478.0
2021-06-15 09:30:00,498.14,498.9,498.0,498.63,17738.0,472.3951,473.1158,472.2623,472.8597,17738.0
2021-06-15 09:35:00,498.5,498.52,497.45,497.62,18386.0,472.7365,472.7554,471.7407,471.9019,18386.0
2021-06-15 09:40:00,497.65,497.65,496.7,496.81,56151.0,471.9304,471.9304,471.0295,471.1338,56151.0
2021-06-15 09:45:00,496.76,497.05,496.76,496.86,10263.0,471.0864,471.3614,471.0864,471.1812,10263.0
2021-06-15 09:50:00,496.7,496.91,496.62,496.73,13238.0,471.0295,471.2286,470.9536,471.0579,13238.0
2021-06-15 09:55:00,496.79,497.16,496.53,497.16,11660.0,471.1148,471.4657,470.8683,471.4657,11660.0
2021-06-15 10:00:00,497.29,497.61,497.06,497.16,9685.0,471.589,471.8925,471.3709,471.4657,9685.0
2021-06-15 10:05:00,497.08,497.19,496.5,496.56,7919.0,471.3899,471.4942,470.8398,470.8967,7919.0
2021-06-15 10:10:00,496.58,496.65,496.07,496.12,10785.0,470.9157,470.9821,470.4321,470.4795,10785.0
2021-06-15 10:15:00,496.17,496.61,496.08,496.09,7444.0,470.5269,470.9441,470.4415,470.451,7444.0
2021-06-15 10:20:00,496.04,496.31,496.03,496.04,2652.0,470.4036,470.6596,470.3941,470.4036,2652.0
2021-06-15 10:25:00,495.97,495.97,495.34,495.42,1500.0,470.3372,470.3372,469.7398,469.8156,1500.0
2021-06-15 10:30:00,495.52,495.55,495.29,495.39,2390.0,469.9105,469.9389,469.6924,469.7872,2390.0
2021-06-15 10:35:00,495.32,495.54,495.21,495.47,2255.0,469.7208,469.9294,469.6165,469.8631,2255.0
2021-06-15 10:40:00,495.46,495.47,495.12,495.32,1566.0,469.8536,469.8631,469.5311,469.7208,1566.0
2021-06-15 10:45:00,495.04,495.12,494.96,495.08,2849.0,469.4553,469.5311,469.3794,469.4932,2849.0
2021-06-15 10:50:00,495.21,495.53,495.14,495.18,3583.0,469.6165,469.92,469.5501,469.588,3583.0
2021-06-15 10:55:00,495.21,495.38,495.16,495.38,1000.0,469.6165,469.7777,469.5691,469.7777,1000.0
2021-06-15 11:00:00,495.36,495.36,494.89,495.16,5464.0,469.7587,469.7587,469.313,469.5691,5464.0
2021-06-15 11:05:00,495.19,495.51,495.18,495.24,4680.0,469.5975,469.901,469.588,469.6449,4680.0
2021-06-15 11:10:00,495.34,495.62,495.26,495.54,8703.0,469.7398,470.0053,469.6639,469.9294,8703.0
2021-06-15 11:15:00,495.67,495.72,495.45,495.69,6507.0,470.0527,470.1001,469.8441,470.0717,6507.0
2021-06-15 11:20:00,495.66,495.72,495.49,495.59,11467.0,470.0432,470.1001,469.882,469.9769,11467.0
2021-06-15 11:25:00,495.53,495.53,495.26,495.28,4309.0,469.92,469.92,469.6639,469.6829,4309.0
2021-06-15 11:30:00,495.21,495.21,494.65,494.66,4500.0,469.6165,469.6165,469.0854,469.0949,4500.0
2021-06-15 11:35:00,494.65,494.65,494.23,494.31,7476.0,469.0854,469.0854,468.6871,468.763,7476.0
2021-06-15 11:40:00,494.27,494.49,494.18,494.44,9408.0,468.7251,468.9337,468.6397,468.8863,9408.0
2021-06-15 11:45:00,494.4,494.56,494.26,494.36,14324.0,468.8484,469.0001,468.7156,468.8104,14324.0
2021-06-15 11:50:00,494.34,494.38,493.71,493.76,6884.0,468.7915,468.8294,468.194,468.2414,6884.0
2021-06-15 11:55:00,493.77,494.09,493.7,494.09,7997.0,468.2509,468.5544,468.1845,468.5544,7997.0
2021-06-15 12:00:00,494.11,494.47,494.11,494.35,6714.0,468.5733,468.9147,468.5733,468.8009,6714.0
2021-06-15 12:05:00,494.39,494.47,494.31,494.45,4363.0,468.8389,468.9147,468.763,468.8958,4363.0
2021-06-15 12:10:00,494.56,494.71,494.56,494.62,4539.0,469.0001,469.1423,469.0001,469.057,4539.0
2021-06-15 12:15:00,494.61,495.05,494.61,494.98,9644.0,469.0475,469.4648,469.0475,469.3984,9644.0
2021-06-15 12:20:00,494.92,495.35,494.9,495.35,3340.0,469.3415,469.7493,469.3225,469.7493,3340.0
2021-06-15 12:25:00,495.28,495.58,495.27,495.49,3411.0,469.6829,469.9674,469.6734,469.882,3411.0
2021-06-15 12:30:00,495.44,495.79,495.44,495.79,7167.0,469.8346,470.1665,469.8346,470.1665,7167.0
2021-06-15 12:35:00,495.76,495.92,495.7,495.86,2420.0,470.1381,470.2898,470.0812,470.2329,2420.0
2021-06-15 12:40:00,495.8,495.88,495.62,495.68,6662.0,470.176,470.2519,470.0053,470.0622,6662.0
2021-06-15 12:45:00,495.69,496.2,495.69,496.2,2074.0,470.0717,470.5553,470.0717,470.5553,2074.0
2021-06-15 12:50:00,496.15,496.27,496.03,496.27,3773.0,470.5079,470.6217,470.3941,470.6217,3773.0
2021-06-15 12:55:00,496.3,496.59,496.3,496.59,2180.0,470.6502,470.9252,470.6502,470.9252,2180.0
2021-06-15 13:00:00,496.54,496.58,496.45,496.46,2010.0,470.8778,470.9157,470.7924,470.8019,2010.0
2021-06-15 13:05:00,496.53,497.22,496.53,497.01,4494.0,470.8683,471.5226,470.8683,471.3235,4494.0
2021-06-15 13:10:00,496.92,497.13,496.84,497.13,3208.0,471.2381,471.4373,471.1623,471.4373,3208.0
2021-06-15 13:15:00,497.01,497.01,496.89,496.89,600.0,471.3235,471.3235,471.2097,471.2097,600.0
2021-06-15 13:20:00,496.98,497.27,496.9,496.91,1793.0,471.295,471.57,471.2192,471.2286,1793.0
2021-06-15 13:25:00,496.9,496.98,496.81,496.81,1451.0,471.2192,471.295,471.1338,471.1338,1451.0
2021-06-15 13:30:00,496.94,497.09,496.93,497.01,2650.0,471.2571,471.3993,471.2476,471.3235,2650.0
2021-06-15 13:35:00,497.1,497.13,497.0,497.0,1244.0,471.4088,471.4373,471.314,471.314,1244.0
2021-06-15 13:40:00,497.04,497.45,497.04,497.41,1389.0,471.3519,471.7407,471.3519,471.7028,1389.0
2021-06-15 13:45:00,497.36,497.56,497.28,497.56,3200.0,471.6554,471.845,471.5795,471.845,3200.0
2021-06-15 13:50:00,497.58,497.83,497.57,497.7,3911.0,471.864,472.1011,471.8545,471.9778,3911.0
2021-06-15 13:55:00,497.95,498.13,497.91,497.99,4624.0,472.2149,472.3856,472.177,472.2528,4624.0
2021-06-15 14:00:00,497.98,498.43,497.98,498.38,2242.0,472.2433,472.6701,472.2433,472.6227,2242.0
2021-06-15 14:05:00,498.36,498.7,498.36,498.43,3986.0,472.6037,472.9261,472.6037,472.6701,3986.0
2021-06-15 14:10:00,498.29,498.39,497.99,497.99,6006.0,472.5373,472.6321,472.2528,472.2528,6006.0
2021-06-15 14:15:00,498.01,498.3,498.0,498.2,4210.0,472.2718,472.5468,472.2623,472.452,4210.0
2021-06-15 14:20:00,498.3,498.3,498.3,498.3,200.0,472.5468,472.5468,472.5468,472.5468,200.0
2021-06-15 14:25:00,498.17,498.49,498.11,498.38,6083.0,472.4235,472.727,472.3666,472.6227,6083.0
2021-06-15 14:30:00,498.34,498.34,498.03,498.03,7589.0,472.5847,472.5847,472.2908,472.2908,7589.0
2021-06-15 14:35:00,498.09,498.21,497.94,498.1,4335.0,472.3477,472.4615,472.2054,472.3571,4335.0
2021-06-15 14:40:00,498.2,498.22,498.01,498.01,2692.0,472.452,472.4709,472.2718,472.2718,2692.0
2021-06-15 14:45:00,497.96,498.29,497.96,498.27,4376.0,472.2244,472.5373,472.2244,472.5184,4376.0
2021-06-15 14:50:00,498.23,498.35,498.19,498.35,1876.0,472.4804,472.5942,472.4425,472.5942,1876.0
2021-06-15 14:55:00,498.33,498.45,498.28,498.36,7404.0,472.5752,472.689,472.5278,472.6037,7404.0
2021-06-15 15:00:00,498.28,498.33,497.76,497.76,7256.0,472.5278,472.5752,472.0347,472.0347,7256.0
2021-06-15 15:05:00,497.79,497.9,497.73,497.9,5414.0,472.0632,472.1675,472.0063,472.1675,5414.0
2021-06-15 15:10:00,497.87,497.88,497.65,497.65,1562.0,472.139,472.1485,471.9304,471.9304,1562.0
2021-06-15 15:15:00,497.78,497.78,497.62,497.72,1836.0,472.0537,472.0537,471.9019,471.9968,1836.0
2021-06-15 15:20:00,497.74,497.82,497.38,497.38,4343.0,472.0157,472.0916,471.6743,471.6743,4343.0
2021-06-15 15:25:00,497.31,497.45,496.83,496.83,2196.0,471.608,471.7407,471.1528,471.1528,2196.0
2021-06-15 15:30:00,496.99,496.99,496.69,496.86,8490.0,471.3045,471.3045,471.02,471.1812,8490.0
2021-06-15 15:35:00,496.96,496.96,496.69,496.74,4279.0,471.2761,471.2761,471.02,471.0674,4279.0
2021-06-15 15:40:00,496.87,497.04,496.82,496.99,4679.0,471.1907,471.3519,471.1433,471.3045,4679.0
2021-06-15 15:45:00,497.08,497.3,497.02,497.2,6954.0,471.3899,471.5985,471.333,471.5037,6954.0
2021-06-15 15:50:00,497.24,497.29,496.87,497.17,6398.0,471.5416,471.589,471.1907,471.4752,6398.0
2021-06-15 15:55:00,497.23,497.45,496.89,497.43,41987.0,471.5321,471.7407,471.2097,471.7218,41987.0
2021-06-16 09:30:00,496.64,497.01,495.26,495.76,25708.0,470.9726,471.3235,469.6639,470.1381,25708.0
2021-06-16 09:35:00,495.63,495.76,495.14,495.21,16913.0,470.0148,470.1381,469.5501,469.6165,16913.0
2021-06-16 09:40:00,495.08,495.16,494.29,494.69,10798.0,469.4932,469.5691,468.744,469.1234,10798.0
2021-06-16 09:45:00,494.56,494.56,493.77,493.83,10152.0,469.0001,469.0001,468.2509,468.3078,10152.0
2021-06-16 09:50:00,493.77,493.95,493.65,493.93,9448.0,468.2509,468.4216,468.1371,468.4027,9448.0
2021-06-16 09:55:00,494.03,494.21,493.79,494.21,2400.0,468.4975,468.6682,468.2699,468.6682,2400.0
2021-06-16 10:00:00,494.52,494.77,494.07,494.66,14289.0,468.9622,469.1992,468.5354,469.0949,14289.0
2021-06-16 10:05:00,494.65,494.84,494.37,494.42,6858.0,469.0854,469.2656,468.8199,468.8673,6858.0
2021-06-16 10:10:00,494.46,494.75,494.46,494.68,3046.0,468.9053,469.1803,468.9053,469.1139,3046.0
2021-06-16 10:15:00,494.67,494.67,494.46,494.57,3500.0,469.1044,469.1044,468.9053,469.0096,3500.0
2021-06-16 10:20:00,494.48,494.53,494.01,494.01,6860.0,468.9242,468.9716,468.4785,468.4785,6860.0
2021-06-16 10:25:00,494.04,494.23,493.89,494.23,10758.0,468.507,468.6871,468.3647,468.6871,10758.0
2021-06-16 10:30:00,494.21,494.59,494.21,494.59,6823.0,468.6682,469.0285,468.6682,469.0285,6823.0
2021-06-16 10:35:00,494.45,494.96,494.38,494.96,9978.0,468.8958,469.3794,468.8294,469.3794,9978.0
2021-06-16 10:40:00,495.02,495.23,494.82,495.13,4215.0,469.4363,469.6355,469.2467,469.5406,4215.0
2021-06-16 10:45:00,495.11,495.33,494.82,494.85,7136.0,469.5217,469.7303,469.2467,469.2751,7136.0
2021-06-16 10:50:00,494.76,495.05,494.76,494.79,6163.0,469.1898,469.4648,469.1898,469.2182,6163.0
2021-06-16 10:55:00,494.78,494.94,494.7,494.85,5904.0,469.2087,469.3605,469.1329,469.2751,5904.0
2021-06-16 11:00:00,494.78,495.32,494.74,495.21,4006.0,469.2087,469.7208,469.1708,469.6165,4006.0
2021-06-16 11:05:00,495.21,495.21,494.91,494.92,2420.0,469.6165,469.6165,469.332,469.3415,2420.0
2021-06-16 11:10:00,494.96,495.39,494.94,495.39,3672.0,469.3794,469.7872,469.3605,469.7872,3672.0
2021-06-16 11:15:00,495.38,495.87,495.32,495.87,5205.0,469.7777,470.2424,469.7208,470.2424,5205.0
2021-06-16 11:20:00,495.9,495.96,495.86,495.96,600.0,470.2708,470.3277,470.2329,470.3277,600.0
2021-06-16 11:25:00,496.19,496.55,496.08,496.55,2563.0,470.5458,470.8872,470.4415,470.8872,2563.0
2021-06-16 11:30:00,496.63,496.66,496.45,496.57,5659.0,470.9631,470.9916,470.7924,470.9062,5659.0
2021-06-16 11:35:00,496.72,496.85,496.55,496.67,7033.0,471.0485,471.1717,470.8872,471.001,7033.0
2021-06-16 11:40:00,496.68,496.93,496.68,496.91,8018.0,471.0105,471.2476,471.0105,471.2286,8018.0
2021-06-16 11:45:00,496.89,497.07,496.84,497.02,8207.0,471.2097,471.3804,471.1623,471.333,8207.0
2021-06-16 11:50:00,497.06,497.35,497.05,497.18,4235.0,471.3709,471.6459,471.3614,471.4847,4235.0
2021-06-16 11:55:00,497.19,497.25,497.07,497.07,6234.0,471.4942,471.5511,471.3804,471.3804,6234.0
2021-06-16 12:00:00,497.05,497.26,496.93,496.94,4386.0,471.3614,471.5605,471.2476,471.2571,4386.0
2021-06-16 12:05:00,496.95,496.99,496.59,496.61,6424.0,471.2666,471.3045,470.9252,470.9441,6424.0
2021-06-16 12:10:00,496.61,496.61,495.87,495.88,5546.0,470.9441,470.9441,470.2424,470.2519,5546.0
2021-06-16 12:15:00,496.02,496.02,495.7,495.7,3097.0,470.3846,470.3846,470.0812,470.0812,3097.0
2021-06-16 12:20:00,495.56,495.72,495.44,495.44,7710.0,469.9484,470.1001,469.8346,469.8346,7710.0
2021-06-16 12:25:00,495.33,495.42,495.13,495.22,6750.0,469.7303,469.8156,469.5406,469.626,6750.0
2021-06-16 12:30:00,495.2,495.36,495.15,495.27,4971.0,469.607,469.7587,469.5596,469.6734,4971.0
2021-06-16 12:35:00,495.28,495.36,494.53,494.58,3988.0,469.6829,469.7587,468.9716,469.0191,3988.0
2021-06-16 12:40:00,494.71,494.89,494.59,494.78,6971.0,469.1423,469.313,469.0285,469.2087,6971.0
2021-06-16 12:45:00,494.66,494.72,494.49,494.63,12519.0,469.0949,469.1518,468.9337,469.0665,12519.0
2021-06-16 12:50:00,494.6,494.62,494.4,494.41,3709.0,469.038,469.057,468.8484,468.8578,3709.0
2021-06-16 12:55:00,494.63,494.74,494.59,494.74,2139.0,469.0665,469.1708,469.0285,469.1708,2139.0
2021-06-16 13:00:00,494.74,494.74,494.32,494.32,1810.0,469.1708,469.1708,468.7725,468.7725,1810.0
2021-06-16 13:05:00,494.33,494.33,494.06,494.21,3724.0,468.782,468.782,468.5259,468.6682,3724.0
2021-06-16 13:10:00,494.21,494.74,494.21,494.7,5164.0,468.6682,469.1708,468.6682,469.1329,5164.0
2021-06-16 13:15:00,494.65,494.65,494.34,494.42,5590.0,469.0854,469.0854,468.7915,468.8673,5590.0
2021-06-16 13:20:00,494.4,494.4,493.93,493.96,5703.0,468.8484,468.8484,468.4027,468.4311,5703.0
2021-06-16 13:25:00,494.02,494.05,493.61,493.63,4791.0,468.488,468.5164,468.0992,468.1182,4791.0
2021-06-16 13:30:00,493.61,494.21,493.57,494.2,9415.0,468.0992,468.6682,468.0613,468.6587,9415.0
2021-06-16 13:35:00,494.24,494.31,494.0,494.29,2300.0,468.6966,468.763,468.469,468.744,2300.0
2021-06-16 13:40:00,494.32,494.32,494.12,494.12,4110.0,468.7725,468.7725,468.5828,468.5828,4110.0
2021-06-16 13:45:00,494.13,494.13,493.69,493.69,2965.0,468.5923,468.5923,468.1751,468.1751,2965.0
2021-06-16 13:50:00,493.66,494.44,493.27,494.44,8250.0,468.1466,468.8863,467.7768,468.8863,8250.0
2021-06-16 13:55:00,494.42,494.51,494.25,494.39,3084.0,468.8673,468.9527,468.7061,468.8389,3084.0
2021-06-16 14:00:00,494.25,494.25,491.33,493.02,40231.0,468.7061,468.7061,465.937,467.5397,40231.0
2021-06-16 14:05:00,493.03,495.17,492.86,494.69,13748.0,467.5492,469.5786,467.388,469.1234,13748.0
2021-06-16 14:10:00,494.99,495.03,493.56,493.56,3508.0,469.4079,469.4458,468.0518,468.0518,3508.0
2021-06-16 14:15:00,493.47,493.47,492.04,492.32,8409.0,467.9664,467.9664,466.6103,466.8759,8409.0
2021-06-16 14:20:00,492.38,493.7,492.38,493.43,7591.0,466.9328,468.1845,466.9328,467.9285,7591.0
2021-06-16 14:25:00,493.42,494.45,493.42,494.29,10212.0,467.919,468.8958,467.919,468.744,10212.0
2021-06-16 14:30:00,493.8,494.44,493.02,493.75,18211.0,468.2794,468.8863,467.5397,468.232,18211.0
2021-06-16 14:35:00,493.89,494.11,493.07,494.06,4800.0,468.3647,468.5733,467.5871,468.5259,4800.0
2021-06-16 14:40:00,493.96,493.96,492.5,492.51,5057.0,468.4311,468.4311,467.0466,467.056,5057.0
2021-06-16 14:45:00,492.19,493.04,492.03,492.17,7415.0,466.7526,467.5586,466.6008,466.7336,7415.0
2021-06-16 14:50:00,492.1,493.03,492.08,493.01,3860.0,466.6672,467.5492,466.6483,467.5302,3860.0
2021-06-16 14:55:00,492.98,493.57,492.6,493.32,5500.0,467.5017,468.0613,467.1414,467.8242,5500.0
2021-06-16 15:00:00,493.27,493.66,493.23,493.53,2721.0,467.7768,468.1466,467.7388,468.0233,2721.0
2021-06-16 15:05:00,493.54,494.1,493.54,494.02,4558.0,468.0328,468.5639,468.0328,468.488,4558.0
2021-06-16 15:10:00,494.1,494.6,494.1,494.6,4500.0,468.5639,469.038,468.5639,469.038,4500.0
2021-06-16 15:15:00,494.67,495.23,494.6,495.22,4852.0,469.1044,469.6355,469.038,469.626,4852.0
2021-06-16 15:20:00,495.42,495.68,495.14,495.66,5497.0,469.8156,470.0622,469.5501,470.0432,5497.0
2021-06-16 15:25:00,495.61,495.86,494.77,494.77,13518.0,469.9958,470.2329,469.1992,469.1992,13518.0
2021-06-16 15:30:00,494.92,494.97,494.35,494.45,6830.0,469.3415,469.3889,468.8009,468.8958,6830.0
2021-06-16 15:35:00,494.25,494.87,494.03,494.83,1946.0,468.7061,469.2941,468.4975,469.2561,1946.0
2021-06-16 15:40:00,495.04,495.62,494.46,494.98,13584.0,469.4553,470.0053,468.9053,469.3984,13584.0
2021-06-16 15:45:00,494.83,494.85,494.56,494.56,967.0,469.2561,469.2751,469.0001,469.0001,967.0
2021-06-16 15:50:00,494.5,494.72,494.24,494.38,7949.0,468.9432,469.1518,468.6966,468.8294,7949.0
2021-06-16 15:55:00,494.23,494.32,493.83,493.96,25063.0,468.6871,468.7725,468.3078,468.4311,25063.0
2021-06-17 09:30:00,493.29,494.14,493.29,493.78,23487.0,467.7957,468.6018,467.7957,468.2604,23487.0
2021-06-17 09:35:00,493.78,494.13,493.46,493.92,9680.0,468.2604,468.5923,467.9569,468.3932,9680.0
2021-06-17 09:40:00,493.75,493.88,492.12,492.12,13546.0,468.232,468.3552,466.6862,466.6862,13546.0
2021-06-17 09:45:00,492.18,492.43,491.8,491.8,6325.0,466.7431,466.9802,466.3827,466.3827,6325.0
2021-06-17 09:50:00,491.76,492.02,491.42,491.69,5870.0,466.3448,466.5914,466.0224,466.2784,5870.0
2021-06-17 09:55:00,491.86,491.86,491.3,491.45,3847.0,466.4396,466.4396,465.9086,466.0508,3847.0
2021-06-17 10:00:00,491.18,492.09,491.09,491.23,7440.0,465.7948,466.6577,465.7094,465.8422,7440.0
2021-06-17 10:05:00,491.28,491.28,489.66,489.67,13743.0,465.8896,465.8896,464.3533,464.3628,13743.0
2021-06-17 10:10:00,489.5,489.78,489.04,489.32,28603.0,464.2016,464.4671,463.7654,464.0309,28603.0
2021-06-17 10:15:00,489.27,489.74,489.25,489.5,9173.0,463.9835,464.4292,463.9645,464.2016,9173.0
2021-06-17 10:20:00,489.81,489.83,489.41,489.75,17561.0,464.4956,464.5145,464.1163,464.4387,17561.0
2021-06-17 10:25:00,489.61,489.93,489.19,489.19,15419.0,464.3059,464.6094,463.9076,463.9076,15419.0
2021-06-17 10:30:00,489.16,489.52,488.74,489.52,12895.0,463.8792,464.2206,463.4809,464.2206,12895.0
2021-06-17 10:35:00,489.61,490.07,489.51,489.61,15975.0,464.3059,464.7421,464.2111,464.3059,15975.0
2021-06-17 10:40:00,489.68,490.32,489.61,490.14,4990.0,464.3723,464.9792,464.3059,464.8085,4990.0
2021-06-17 10:45:00,490.28,490.29,489.21,489.41,14752.0,464.9413,464.9508,463.9266,464.1163,14752.0
2021-06-17 10:50:00,489.58,489.65,488.9,488.9,2223.0,464.2775,464.3439,463.6326,463.6326,2223.0
2021-06-17 10:55:00,489.0,489.06,488.57,488.76,10865.0,463.7274,463.7843,463.3197,463.4998,10865.0
2021-06-17 11:00:00,488.79,488.81,488.37,488.45,5179.0,463.5283,463.5473,463.13,463.2059,5179.0
2021-06-17 11:05:00,488.47,488.47,487.79,487.91,2630.0,463.2248,463.2248,462.58,462.6938,2630.0
2021-06-17 11:10:00,487.86,487.95,487.12,487.13,6780.0,462.6464,462.7317,461.9446,461.9541,6780.0
2021-06-17 11:15:00,487.2,487.59,487.05,487.59,6707.0,462.0205,462.3903,461.8782,462.3903,6707.0
2021-06-17 11:20:00,487.5,487.53,486.8,486.84,3052.0,462.305,462.3334,461.6411,461.6791,3052.0
2021-06-17 11:25:00,486.97,487.25,486.79,487.16,3385.0,461.8024,462.0679,461.6317,461.9825,3385.0
2021-06-17 11:30:00,487.21,487.44,486.97,487.06,9787.0,462.03,462.2481,461.8024,461.8877,9787.0
2021-06-17 11:35:00,487.17,487.25,486.74,487.06,9307.0,461.992,462.0679,461.5842,461.8877,9307.0
2021-06-17 11:40:00,487.39,487.43,487.0,487.0,2439.0,462.2007,462.2386,461.8308,461.8308,2439.0
2021-06-17 11:45:00,487.0,487.45,487.0,487.39,3001.0,461.8308,462.2576,461.8308,462.2007,3001.0
2021-06-17 11:50:00,487.24,487.25,485.75,485.75,4615.0,462.0584,462.0679,460.6454,460.6454,4615.0
2021-06-17 11:55:00,486.03,486.07,484.77,485.06,4892.0,460.9109,460.9489,459.7161,459.9911,4892.0
2021-06-17 12:00:00,484.64,485.32,484.6,484.85,11239.0,459.5928,460.2376,459.5548,459.7919,11239.0
2021-06-17 12:05:00,485.0,485.0,484.49,484.62,4334.0,459.9342,459.9342,459.4505,459.5738,4334.0
2021-06-17 12:10:00,484.75,484.93,484.67,484.86,3908.0,459.6971,459.8678,459.6212,459.8014,3908.0
2021-06-17 12:15:00,484.6,484.6,483.51,483.51,2239.0,459.5548,459.5548,458.5212,458.5212,2239.0
2021-06-17 12:20:00,483.28,483.29,482.38,482.44,9092.0,458.3031,458.3125,457.4496,457.5065,9092.0
2021-06-17 12:25:00,482.63,483.08,482.2,482.56,11065.0,457.6867,458.1134,457.2789,457.6203,11065.0
2021-06-17 12:30:00,482.48,483.49,482.07,483.49,5240.0,457.5444,458.5022,457.1556,458.5022,5240.0
2021-06-17 12:35:00,483.49,483.99,483.49,483.62,3254.0,458.5022,458.9764,458.5022,458.6255,3254.0
2021-06-17 12:40:00,483.8,483.8,483.36,483.37,1700.0,458.7962,458.7962,458.3789,458.3884,1700.0
2021-06-17 12:45:00,483.39,483.89,483.33,483.85,2766.0,458.4074,458.8815,458.3505,458.8436,2766.0
2021-06-17 12:50:00,483.76,484.23,483.71,484.23,7321.0,458.7583,459.204,458.7108,459.204,7321.0
2021-06-17 12:55:00,484.36,484.63,484.24,484.63,9784.0,459.3272,459.5833,459.2135,459.5833,9784.0
2021-06-17 13:00:00,484.62,485.37,484.62,485.37,4315.0,459.5738,460.285,459.5738,460.285,4315.0
2021-06-17 13:05:00,485.33,486.04,485.1,486.0,4243.0,460.2471,460.9204,460.029,460.8825,4243.0
2021-06-17 13:10:00,485.89,485.98,485.57,485.83,4547.0,460.7782,460.8635,460.4747,460.7213,4547.0
2021-06-17 13:15:00,485.97,486.06,485.67,485.92,3410.0,460.854,460.9394,460.5695,460.8066,3410.0
2021-06-17 13:20:00,485.99,486.05,485.89,486.05,800.0,460.873,460.9299,460.7782,460.9299,800.0
2021-06-17 13:25:00,486.11,486.52,486.11,486.11,1300.0,460.9868,461.3756,460.9868,460.9868,1300.0
2021-06-17 13:30:00,486.01,486.38,485.79,486.38,700.0,460.892,461.2429,460.6833,461.2429,700.0
2021-06-17 13:35:00,486.54,486.57,486.18,486.23,1675.0,461.3946,461.423,461.0532,461.1006,1675.0
2021-06-17 13:40:00,486.19,486.43,486.05,486.43,1158.0,461.0627,461.2903,460.9299,461.2903,1158.0
2021-06-17 13:45:00,486.64,486.86,486.6,486.67,2053.0,461.4894,461.698,461.4515,461.5179,2053.0
2021-06-17 13:50:00,486.52,486.52,486.36,486.36,1812.0,461.3756,461.3756,461.2239,461.2239,1812.0
2021-06-17 13:55:00,486.05,486.22,486.01,486.22,1600.0,460.9299,461.0911,460.892,461.0911,1600.0
2021-06-17 14:00:00,486.2,486.2,485.77,485.97,3657.0,461.0722,461.0722,460.6644,460.854,3657.0
2021-06-17 14:05:00,486.2,486.36,485.72,485.72,2200.0,461.0722,461.2239,460.617,460.617,2200.0
2021-06-17 14:10:00,485.68,486.27,485.68,486.14,3280.0,460.579,461.1385,460.579,461.0153,3280.0
2021-06-17 14:15:00,486.14,486.18,485.91,486.01,2324.0,461.0153,461.0532,460.7971,460.892,2324.0
2021-06-17 14:20:00,486.08,486.15,485.83,486.15,5868.0,460.9584,461.0247,460.7213,461.0247,5868.0
2021-06-17 14:25:00,486.11,486.13,485.87,485.87,2866.0,460.9868,461.0058,460.7592,460.7592,2866.0
2021-06-17 14:30:00,485.91,485.91,485.33,485.69,4493.0,460.7971,460.7971,460.2471,460.5885,4493.0
2021-06-17 14:35:00,485.77,485.79,485.58,485.68,800.0,460.6644,460.6833,460.4842,460.579,800.0
2021-06-17 14:40:00,485.72,485.92,485.7,485.73,4038.0,460.617,460.8066,460.598,460.6264,4038.0
2021-06-17 14:45:00,485.73,485.73,485.32,485.32,1475.0,460.6264,460.6264,460.2376,460.2376,1475.0
2021-06-17 14:50:00,485.36,485.46,485.3,485.32,1125.0,460.2756,460.3704,460.2187,460.2376,1125.0
2021-06-17 14:55:00,485.5,485.78,485.45,485.5,1814.0,460.4083,460.6739,460.3609,460.4083,1814.0
2021-06-17 15:00:00,485.61,486.14,485.23,485.96,1800.0,460.5126,461.0153,460.1523,460.8446,1800.0
2021-06-17 15:05:00,485.97,486.02,485.83,485.83,827.0,460.854,460.9015,460.7213,460.7213,827.0
2021-06-17 15:10:00,485.92,486.45,485.85,486.45,1716.0,460.8066,461.3092,460.7402,461.3092,1716.0
2021-06-17 15:15:00,486.3,486.31,486.08,486.27,5393.0,461.167,461.1765,460.9584,461.1385,5393.0
2021-06-17 15:20:00,486.34,486.34,486.05,486.06,1525.0,461.2049,461.2049,460.9299,460.9394,1525.0
2021-06-17 15:25:00,486.02,486.58,486.02,486.46,3223.0,460.9015,461.4325,460.9015,461.3187,3223.0
2021-06-17 15:30:00,486.81,487.25,486.79,487.16,12263.0,461.6506,462.0679,461.6317,461.9825,12263.0
2021-06-17 15:35:00,487.07,487.56,486.93,487.55,7204.0,461.8972,462.3619,461.7644,462.3524,7204.0
2021-06-17 15:40:00,487.42,487.54,487.06,487.08,7130.0,462.2291,462.3429,461.8877,461.9067,7130.0
2021-06-17 15:45:00,486.87,487.25,486.67,486.9,4921.0,461.7075,462.0679,461.5179,461.736,4921.0
2021-06-17 15:50:00,486.9,487.16,486.15,486.32,8192.0,461.736,461.9825,461.0247,461.186,8192.0
2021-06-17 15:55:00,486.36,486.57,486.01,486.03,17497.0,461.2239,461.423,460.892,460.9109,17497.0
2021-06-18 09:30:00,478.73,481.57,478.21,480.12,67860.0,455.2157,457.9162,454.7213,456.5375,67860.0
2021-06-18 09:35:00,479.98,481.4,479.33,480.75,16652.0,456.4043,457.7546,455.7863,457.1365,16652.0
2021-06-18 09:40:00,481.17,481.64,480.96,481.39,18885.0,457.5359,457.9828,457.3362,457.7451,18885.0
2021-06-18 09:45:00,481.25,481.63,480.49,481.33,17923.0,457.612,457.9733,456.8893,457.688,17923.0
2021-06-18 09:50:00,481.26,481.26,479.12,479.13,16924.0,457.6215,457.6215,455.5866,455.5961,16924.0
2021-06-18 09:55:00,479.38,480.13,479.13,479.97,9281.0,455.8338,456.547,455.5961,456.3948,9281.0
2021-06-18 10:00:00,480.22,480.52,478.1,478.1,12760.0,456.6325,456.9178,454.6167,454.6167,12760.0
2021-06-18 10:05:00,478.25,479.22,478.25,478.97,7555.0,454.7593,455.6817,454.7593,455.4439,7555.0
2021-06-18 10:10:00,479.19,479.25,478.64,478.77,10010.0,455.6531,455.7102,455.1301,455.2538,10010.0
2021-06-18 10:15:00,478.53,478.53,477.51,477.51,7844.0,455.0256,455.0256,454.0557,454.0557,7844.0
2021-06-18 10:20:00,477.67,478.31,477.26,477.84,24900.0,454.2078,454.8164,453.8179,454.3694,24900.0
2021-06-18 10:25:00,477.7,478.16,477.45,477.88,9181.0,454.2363,454.6737,453.9986,454.4075,9181.0
2021-06-18 10:30:00,477.83,478.52,477.15,478.52,3420.0,454.3599,455.016,453.7133,455.016,3420.0
2021-06-18 10:35:00,478.41,478.87,478.23,478.64,11871.0,454.9114,455.3489,454.7403,455.1301,11871.0
2021-06-18 10:40:00,478.5,478.5,477.47,477.59,16690.0,454.997,454.997,454.0176,454.1317,16690.0
2021-06-18 10:45:00,477.42,477.98,477.14,477.98,19446.0,453.9701,454.5026,453.7038,454.5026,19446.0
2021-06-18 10:50:00,477.97,478.32,477.35,477.54,11237.0,454.4931,454.8259,453.9035,454.0842,11237.0
2021-06-18 10:55:00,477.6,478.01,477.59,477.94,5451.0,454.1412,454.5311,454.1317,454.4645,5451.0
2021-06-18 11:00:00,477.98,478.27,477.49,477.99,6594.0,454.5026,454.7783,454.0366,454.5121,6594.0
2021-06-18 11:05:00,478.0,478.0,477.7,477.88,5950.0,454.5216,454.5216,454.2363,454.4075,5950.0
2021-06-18 11:10:00,477.94,478.65,477.87,478.3,3150.0,454.4645,455.1397,454.398,454.8068,3150.0
2021-06-18 11:15:00,478.18,478.37,478.05,478.34,4855.0,454.6927,454.8734,454.5691,454.8449,4855.0
2021-06-18 11:20:00,478.46,478.71,478.46,478.59,1752.0,454.959,455.1967,454.959,455.0826,1752.0
2021-06-18 11:25:00,478.31,478.31,477.71,477.73,5050.0,454.8164,454.8164,454.2458,454.2648,5050.0
2021-06-18 11:30:00,477.74,479.19,477.67,479.08,5228.0,454.2744,455.6531,454.2078,455.5485,5228.0
2021-06-18 11:35:00,479.26,479.63,479.09,479.53,7960.0,455.7197,456.0715,455.558,455.9764,7960.0
2021-06-18 11:40:00,479.53,479.72,479.32,479.66,10574.0,455.9764,456.1571,455.7767,456.1,10574.0
2021-06-18 11:45:00,479.69,479.71,479.35,479.61,10421.0,456.1286,456.1476,455.8053,456.0525,10421.0
2021-06-18 11:50:00,479.63,479.67,479.29,479.58,7674.0,456.0715,456.1096,455.7482,456.024,7674.0
2021-06-18 11:55:00,479.51,479.81,479.51,479.74,3898.0,455.9574,456.2427,455.9574,456.1761,3898.0
2021-06-18 12:00:00,479.73,479.73,479.11,479.35,4481.0,456.1666,456.1666,455.5771,455.8053,4481.0
2021-06-18 12:05:00,479.4,480.1,479.4,480.06,7654.0,455.8528,456.5184,455.8528,456.4804,7654.0
2021-06-18 12:10:00,479.86,479.99,479.43,479.46,8371.0,456.2902,456.4138,455.8813,455.9099,8371.0
2021-06-18 12:15:00,479.58,479.76,479.57,479.67,1799.0,456.024,456.1951,456.0145,456.1096,1799.0
2021-06-18 12:20:00,479.75,479.75,479.49,479.49,2960.0,456.1856,456.1856,455.9384,455.9384,2960.0
2021-06-18 12:25:00,479.27,479.75,479.27,479.75,1136.0,455.7292,456.1856,455.7292,456.1856,1136.0
2021-06-18 12:30:00,479.7,479.76,479.09,479.13,4054.0,456.1381,456.1951,455.558,455.5961,4054.0
2021-06-18 12:35:00,479.18,479.18,478.75,478.82,2300.0,455.6436,455.6436,455.2347,455.3013,2300.0
2021-06-18 12:40:00,478.87,478.87,478.5,478.51,1614.0,455.3489,455.3489,454.997,455.0065,1614.0
2021-06-18 12:45:00,478.35,478.39,478.04,478.3,3791.0,454.8544,454.8924,454.5596,454.8068,3791.0
2021-06-18 12:50:00,478.12,478.23,477.88,478.23,1200.0,454.6357,454.7403,454.4075,454.7403,1200.0
2021-06-18 12:55:00,477.63,477.77,477.63,477.77,700.0,454.1698,454.3029,454.1698,454.3029,700.0
2021-06-18 13:00:00,477.77,477.93,477.62,477.77,2765.0,454.3029,454.455,454.1603,454.3029,2765.0
2021-06-18 13:05:00,477.76,477.8,477.67,477.72,2746.0,454.2934,454.3314,454.2078,454.2553,2746.0
2021-06-18 13:10:00,477.7,478.23,477.69,478.23,1743.0,454.2363,454.7403,454.2268,454.7403,1743.0
2021-06-18 13:15:00,478.27,478.29,477.83,477.9,5291.0,454.7783,454.7973,454.3599,454.4265,5291.0
2021-06-18 13:20:00,477.83,477.87,477.29,477.38,3450.0,454.3599,454.398,453.8465,453.932,3450.0
2021-06-18 13:25:00,477.4,477.58,477.18,477.36,8443.0,453.9511,454.1222,453.7419,453.913,8443.0
2021-06-18 13:30:00,477.44,477.97,477.42,477.97,4174.0,453.9891,454.4931,453.9701,454.4931,4174.0
2021-06-18 13:35:00,478.24,478.33,478.08,478.15,1788.0,454.7498,454.8354,454.5977,454.6642,1788.0
2021-06-18 13:40:00,477.97,478.26,477.8,477.8,2379.0,454.4931,454.7688,454.3314,454.3314,2379.0
2021-06-18 13:45:00,477.8,477.81,477.36,477.5,2200.0,454.3314,454.3409,453.913,454.0461,2200.0
2021-06-18 13:50:00,477.3,477.55,477.12,477.55,3169.0,453.856,454.0937,453.6848,454.0937,3169.0
2021-06-18 13:55:00,477.57,477.57,477.43,477.53,1700.0,454.1127,454.1127,453.9796,454.0747,1700.0
2021-06-18 14:00:00,477.32,478.39,477.25,477.93,5091.0,453.875,454.8924,453.8084,454.455,5091.0
2021-06-18 14:05:00,477.89,477.92,477.57,477.57,2000.0,454.417,454.4455,454.1127,454.1127,2000.0
2021-06-18 14:10:00,477.44,477.76,477.44,477.76,1933.0,453.9891,454.2934,453.9891,454.2934,1933.0
2021-06-18 14:15:00,477.84,477.93,477.68,477.73,4102.0,454.3694,454.455,454.2173,454.2648,4102.0
2021-06-18 14:20:00,477.75,477.92,477.75,477.87,1900.0,454.2839,454.4455,454.2839,454.398,1900.0
2021-06-18 14:25:00,477.58,477.74,477.43,477.73,1083.0,454.1222,454.2744,453.9796,454.2648,1083.0
2021-06-18 14:30:00,477.64,477.64,477.15,477.15,3622.0,454.1793,454.1793,453.7133,453.7133,3622.0
2021-06-18 14:35:00,477.11,477.16,476.58,476.75,2430.0,453.6753,453.7228,453.1713,453.333,2430.0
2021-06-18 14:40:00,476.82,476.86,476.12,476.17,7503.0,453.3995,453.4376,452.7339,452.7815,7503.0
2021-06-18 14:45:00,476.26,476.35,476.08,476.08,4938.0,452.8671,452.9526,452.6959,452.6959,4938.0
2021-06-18 14:50:00,476.1,476.22,475.65,475.65,2235.0,452.7149,452.829,452.287,452.287,2235.0
2021-06-18 14:55:00,475.74,475.74,475.22,475.59,8792.0,452.3726,452.3726,451.8781,452.23,8792.0
2021-06-18 15:00:00,475.5,476.13,475.25,475.63,6401.0,452.1444,452.7434,451.9067,452.268,6401.0
2021-06-18 15:05:00,475.64,475.8,475.4,475.54,4891.0,452.2775,452.4296,452.0493,452.1824,4891.0
2021-06-18 15:10:00,475.63,476.18,475.47,476.18,3713.0,452.268,452.791,452.1159,452.791,3713.0
2021-06-18 15:15:00,476.08,476.48,476.02,476.48,4587.0,452.6959,453.0762,452.6388,453.0762,4587.0
2021-06-18 15:20:00,476.59,477.02,476.59,477.0,2618.0,453.1808,453.5897,453.1808,453.5707,2618.0
2021-06-18 15:25:00,476.8,476.8,476.47,476.69,3137.0,453.3805,453.3805,453.0667,453.2759,3137.0
2021-06-18 15:30:00,476.67,476.74,475.98,476.28,8193.0,453.2569,453.3235,452.6008,452.8861,8193.0
2021-06-18 15:35:00,476.34,476.83,475.87,476.83,5175.0,452.9431,453.4091,452.4962,453.4091,5175.0
2021-06-18 15:40:00,476.48,477.13,476.36,477.11,3770.0,453.0762,453.6943,452.9621,453.6753,3770.0
2021-06-18 15:45:00,477.09,477.12,476.13,476.17,5551.0,453.6563,453.6848,452.7434,452.7815,5551.0
2021-06-18 15:50:00,476.0,476.71,475.94,476.25,18880.0,452.6198,453.2949,452.5628,452.8575,18880.0
2021-06-18 15:55:00,476.18,476.24,475.13,475.13,76197.0,452.791,452.848,451.7926,451.7926,76197.0
2021-06-21 09:30:00,478.53,479.68,478.53,479.1,25830.0,455.0256,456.1191,455.0256,455.5676,25830.0
2021-06-21 09:35:00,478.69,480.15,478.69,479.69,9966.0,455.1777,456.566,455.1777,456.1286,9966.0
2021-06-21 09:40:00,479.87,480.24,479.66,479.92,8794.0,456.2997,456.6516,456.1,456.3473,8794.0
2021-06-21 09:45:00,479.93,481.13,479.91,481.11,17804.0,456.3568,457.4978,456.3378,457.4788,17804.0
2021-06-21 09:50:00,481.07,481.96,480.85,481.83,10450.0,457.4408,458.2871,457.2316,458.1635,10450.0
2021-06-21 09:55:00,481.85,481.92,481.18,481.31,15640.0,458.1825,458.249,457.5454,457.669,15640.0
2021-06-21 10:00:00,481.35,481.86,481.0,481.86,22514.0,457.707,458.192,457.3742,458.192,22514.0
2021-06-21 10:05:00,481.96,482.69,481.92,482.66,16278.0,458.2871,458.9812,458.249,458.9527,16278.0
2021-06-21 10:10:00,482.61,482.73,482.3,482.65,20497.0,458.9052,459.0193,458.6104,458.9432,20497.0
2021-06-21 10:15:00,482.77,483.55,482.77,483.02,9359.0,459.0573,459.799,459.0573,459.295,9359.0
2021-06-21 10:20:00,483.08,483.53,482.92,483.2,14152.0,459.3521,459.78,459.1999,459.4662,14152.0
2021-06-21 10:25:00,483.54,484.31,483.53,484.06,10961.0,459.7895,460.5217,459.78,460.2839,10961.0
2021-06-21 10:30:00,484.09,484.6,484.06,484.48,13432.0,460.3125,460.7974,460.2839,460.6833,13432.0
2021-06-21 10:35:00,484.46,484.88,484.24,484.76,12825.0,460.6643,461.0637,460.4551,460.9495,12825.0
2021-06-21 10:40:00,484.9,485.51,484.9,485.27,14644.0,461.0827,461.6627,461.0827,461.4345,14644.0
2021-06-21 10:45:00,485.27,485.6,485.12,485.12,7306.0,461.4345,461.7483,461.2919,461.2919,7306.0
2021-06-21 10:50:00,485.22,485.22,484.78,484.92,4479.0,461.387,461.387,460.9686,461.1017,4479.0
2021-06-21 10:55:00,484.8,485.11,484.8,484.81,4963.0,460.9876,461.2824,460.9876,460.9971,4963.0
2021-06-21 11:00:00,484.86,484.95,483.65,483.66,9851.0,461.0446,461.1302,459.8941,459.9036,9851.0
2021-06-21 11:05:00,483.81,484.31,483.77,484.31,11631.0,460.0462,460.5217,460.0082,460.5217,11631.0
2021-06-21 11:10:00,484.36,484.44,484.04,484.36,7390.0,460.5692,460.6453,460.2649,460.5692,7390.0
2021-06-21 11:15:00,484.75,484.75,484.43,484.54,13810.0,460.94,460.94,460.6358,460.7404,13810.0
2021-06-21 11:20:00,484.68,484.94,484.45,484.85,5755.0,460.8735,461.1207,460.6548,461.0351,5755.0
2021-06-21 11:25:00,485.05,485.07,484.7,484.7,9442.0,461.2253,461.2443,460.8925,460.8925,9442.0
2021-06-21 11:30:00,484.56,485.14,484.55,485.14,18105.0,460.7594,461.3109,460.7499,461.3109,18105.0
2021-06-21 11:35:00,485.04,485.47,485.04,485.47,1309.0,461.2158,461.6247,461.2158,461.6247,1309.0
2021-06-21 11:40:00,485.58,485.66,485.45,485.53,6903.0,461.7293,461.8053,461.6057,461.6817,6903.0
2021-06-21 11:45:00,485.62,485.68,485.58,485.59,3566.0,461.7673,461.8244,461.7293,461.7388,3566.0
2021-06-21 11:50:00,485.66,485.87,485.4,485.4,34339.0,461.8053,462.005,461.5581,461.5581,34339.0
2021-06-21 11:55:00,485.45,485.9,485.36,485.81,5482.0,461.6057,462.0336,461.5201,461.948,5482.0
2021-06-21 12:00:00,485.68,485.81,485.66,485.66,2216.0,461.8244,461.948,461.8053,461.8053,2216.0
2021-06-21 12:05:00,485.61,485.64,485.38,485.38,2200.0,461.7578,461.7863,461.5391,461.5391,2200.0
2021-06-21 12:10:00,485.42,485.49,485.17,485.47,3698.0,461.5771,461.6437,461.3394,461.6247,3698.0
2021-06-21 12:15:00,485.45,485.58,485.39,485.48,2506.0,461.6057,461.7293,461.5486,461.6342,2506.0
2021-06-21 12:20:00,485.2,485.2,485.0,485.0,1325.0,461.3679,461.3679,461.1778,461.1778,1325.0
2021-06-21 12:25:00,485.12,485.12,485.01,485.01,1017.0,461.2919,461.2919,461.1873,461.1873,1017.0
2021-06-21 12:30:00,485.01,485.1,484.83,484.96,3023.0,461.1873,461.2728,461.0161,461.1397,3023.0
2021-06-21 12:35:00,485.05,485.38,484.98,485.3,2960.0,461.2253,461.5391,461.1587,461.463,2960.0
2021-06-21 12:40:00,485.23,485.41,485.21,485.41,300.0,461.3965,461.5676,461.3774,461.5676,300.0
2021-06-21 12:45:00,485.38,485.7,485.28,485.38,1808.0,461.5391,461.8434,461.444,461.5391,1808.0
2021-06-21 12:50:00,485.45,485.54,485.45,485.54,579.0,461.6057,461.6912,461.6057,461.6912,579.0
2021-06-21 12:55:00,485.42,485.42,485.27,485.27,2365.0,461.5771,461.5771,461.4345,461.4345,2365.0
2021-06-21 13:00:00,485.3,485.36,485.2,485.2,1513.0,461.463,461.5201,461.3679,461.3679,1513.0
2021-06-21 13:05:00,485.37,485.59,485.31,485.59,3974.0,461.5296,461.7388,461.4725,461.7388,3974.0
2021-06-21 13:10:00,485.49,485.71,485.49,485.69,4433.0,461.6437,461.8529,461.6437,461.8339,4433.0
2021-06-21 13:15:00,485.5,485.75,485.5,485.71,1224.0,461.6532,461.8909,461.6532,461.8529,1224.0
2021-06-21 13:20:00,485.53,485.53,485.28,485.28,8569.0,461.6817,461.6817,461.444,461.444,8569.0
2021-06-21 13:25:00,485.27,485.57,485.27,485.51,2633.0,461.4345,461.7198,461.4345,461.6627,2633.0
2021-06-21 13:30:00,485.78,485.86,485.78,485.86,200.0,461.9194,461.9955,461.9194,461.9955,200.0
2021-06-21 13:35:00,485.62,485.83,485.62,485.83,1081.0,461.7673,461.967,461.7673,461.967,1081.0
2021-06-21 13:40:00,485.9,486.25,485.71,485.75,3488.0,462.0336,462.3664,461.8529,461.8909,3488.0
2021-06-21 13:45:00,485.73,485.99,485.72,485.96,500.0,461.8719,462.1191,461.8624,462.0906,500.0
2021-06-21 13:50:00,485.82,486.03,485.81,486.03,775.0,461.9575,462.1572,461.948,462.1572,775.0
2021-06-21 13:55:00,486.0,486.2,486.0,486.16,6086.0,462.1286,462.3188,462.1286,462.2808,6086.0
2021-06-21 14:00:00,486.31,486.57,485.95,485.95,2606.0,462.4234,462.6706,462.0811,462.0811,2606.0
2021-06-21 14:05:00,486.06,486.5,486.06,486.26,3171.0,462.1857,462.6041,462.1857,462.3759,3171.0
2021-06-21 14:10:00,486.25,486.38,486.13,486.17,3099.0,462.3664,462.49,462.2523,462.2903,3099.0
2021-06-21 14:15:00,486.19,486.36,486.19,486.28,3737.0,462.3093,462.471,462.3093,462.3949,3737.0
2021-06-21 14:20:00,486.12,486.36,485.97,485.97,2567.0,462.2427,462.471,462.1001,462.1001,2567.0
2021-06-21 14:25:00,486.06,486.19,485.98,486.14,1100.0,462.1857,462.3093,462.1096,462.2618,1100.0
2021-06-21 14:30:00,486.01,486.01,485.68,485.89,4352.0,462.1381,462.1381,461.8244,462.024,4352.0
2021-06-21 14:35:00,486.22,486.22,485.89,486.08,1050.0,462.3378,462.3378,462.024,462.2047,1050.0
2021-06-21 14:40:00,485.88,486.04,485.82,485.89,4125.0,462.0145,462.1667,461.9575,462.024,4125.0
2021-06-21 14:45:00,485.78,486.0,485.78,485.99,2174.0,461.9194,462.1286,461.9194,462.1191,2174.0
2021-06-21 14:50:00,485.95,486.27,485.91,486.24,3101.0,462.0811,462.3854,462.0431,462.3569,3101.0
2021-06-21 14:55:00,486.22,486.48,486.13,486.38,5540.0,462.3378,462.5851,462.2523,462.49,5540.0
2021-06-21 15:00:00,486.36,486.71,486.36,486.71,12865.0,462.471,462.8038,462.471,462.8038,12865.0
2021-06-21 15:05:00,486.73,487.03,486.66,487.03,9971.0,462.8228,463.108,462.7562,463.108,9971.0
2021-06-21 15:10:00,486.96,487.01,486.55,486.55,22797.0,463.0415,463.089,462.6516,462.6516,22797.0
2021-06-21 15:15:00,486.26,486.49,486.25,486.42,8594.0,462.3759,462.5946,462.3664,462.528,8594.0
2021-06-21 15:20:00,486.33,486.33,485.56,485.65,1650.0,462.4424,462.4424,461.7103,461.7958,1650.0
2021-06-21 15:25:00,485.67,485.91,485.55,485.91,9160.0,461.8149,462.0431,461.7007,462.0431,9160.0
2021-06-21 15:30:00,485.77,486.3,485.73,486.3,4560.0,461.9099,462.4139,461.8719,462.4139,4560.0
2021-06-21 15:35:00,486.08,486.29,485.85,486.15,4655.0,462.2047,462.4044,461.986,462.2713,4655.0
2021-06-21 15:40:00,486.2,486.2,485.6,485.61,2463.0,462.3188,462.3188,461.7483,461.7578,2463.0
2021-06-21 15:45:00,485.59,486.05,485.5,486.05,4805.0,461.7388,462.1762,461.6532,462.1762,4805.0
2021-06-21 15:50:00,486.14,486.64,486.01,486.63,16280.0,462.2618,462.7372,462.1381,462.7277,16280.0
2021-06-21 15:55:00,486.68,486.68,486.14,486.49,36641.0,462.7752,462.7752,462.2618,462.5946,36641.0
2021-06-22 09:30:00,485.8,486.44,484.0,484.37,23991.0,461.9385,462.547,460.2269,460.5787,23991.0
2021-06-22 09:35:00,484.15,484.26,482.67,483.2,20748.0,460.3695,460.4741,458.9622,459.4662,20748.0
2021-06-22 09:40:00,483.38,484.61,483.2,484.46,28987.0,459.6373,460.8069,459.4662,460.6643,28987.0
2021-06-22 09:45:00,484.52,484.76,483.76,484.21,27438.0,460.7213,460.9495,459.9987,460.4266,27438.0
2021-06-22 09:50:00,484.34,484.54,483.08,483.13,16166.0,460.5502,460.7404,459.3521,459.3996,16166.0
2021-06-22 09:55:00,483.24,483.39,483.15,483.22,9085.0,459.5042,459.6468,459.4186,459.4852,9085.0
2021-06-22 10:00:00,483.33,483.35,482.9,483.12,14273.0,459.5898,459.6088,459.1809,459.3901,14273.0
2021-06-22 10:05:00,483.44,483.93,483.12,483.73,20093.0,459.6944,460.1603,459.3901,459.9701,20093.0
2021-06-22 10:10:00,483.71,483.74,483.36,483.56,5582.0,459.9511,459.9796,459.6183,459.8085,5582.0
2021-06-22 10:15:00,483.93,484.65,483.93,484.51,3947.0,460.1603,460.845,460.1603,460.7118,3947.0
2021-06-22 10:20:00,484.22,484.41,483.89,484.36,5327.0,460.4361,460.6167,460.1223,460.5692,5327.0
2021-06-22 10:25:00,484.26,484.61,484.26,484.49,4172.0,460.4741,460.8069,460.4741,460.6928,4172.0
2021-06-22 10:30:00,484.45,484.53,484.16,484.21,4301.0,460.6548,460.7308,460.379,460.4266,4301.0
2021-06-22 10:35:00,484.17,484.57,483.76,484.57,1915.0,460.3885,460.7689,459.9987,460.7689,1915.0
2021-06-22 10:40:00,484.68,485.25,484.68,485.1,7911.0,460.8735,461.4155,460.8735,461.2728,7911.0
2021-06-22 10:45:00,485.03,485.29,484.98,485.29,963.0,461.2063,461.4535,461.1587,461.4535,963.0
2021-06-22 10:50:00,485.22,485.48,485.22,485.48,667.0,461.387,461.6342,461.387,461.6342,667.0
2021-06-22 10:55:00,485.47,485.7,485.46,485.7,2608.0,461.6247,461.8434,461.6152,461.8434,2608.0
2021-06-22 11:00:00,485.69,485.9,485.53,485.89,1341.0,461.8339,462.0336,461.6817,462.024,1341.0
2021-06-22 11:05:00,485.99,486.39,485.98,486.25,2332.0,462.1191,462.4995,462.1096,462.3664,2332.0
2021-06-22 11:10:00,486.41,486.72,486.4,486.71,3742.0,462.5185,462.8133,462.509,462.8038,3742.0
2021-06-22 11:15:00,487.12,487.19,486.67,486.67,4715.0,463.1936,463.2602,462.7657,462.7657,4715.0
2021-06-22 11:20:00,486.5,486.67,486.5,486.51,1000.0,462.6041,462.7657,462.6041,462.6136,1000.0
2021-06-22 11:25:00,486.52,486.64,486.24,486.32,4817.0,462.6231,462.7372,462.3569,462.4329,4817.0
2021-06-22 11:30:00,486.25,486.48,486.25,486.31,900.0,462.3664,462.5851,462.3664,462.4234,900.0
2021-06-22 11:35:00,485.83,485.83,485.3,485.49,1970.0,461.967,461.967,461.463,461.6437,1970.0
2021-06-22 11:40:00,485.47,485.47,485.18,485.18,500.0,461.6247,461.6247,461.3489,461.3489,500.0
2021-06-22 11:45:00,485.19,485.3,485.18,485.25,1405.0,461.3584,461.463,461.3489,461.4155,1405.0
2021-06-22 11:50:00,485.19,485.39,485.19,485.22,2499.0,461.3584,461.5486,461.3584,461.387,2499.0
2021-06-22 11:55:00,485.1,485.1,485.08,485.08,1103.0,461.2728,461.2728,461.2538,461.2538,1103.0
2021-06-22 12:00:00,485.26,485.77,485.23,485.77,2669.0,461.425,461.9099,461.3965,461.9099,2669.0
2021-06-22 12:05:00,485.86,485.86,485.56,485.6,506.0,461.9955,461.9955,461.7103,461.7483,506.0
2021-06-22 12:10:00,485.55,485.55,485.4,485.42,400.0,461.7007,461.7007,461.5581,461.5771,400.0
2021-06-22 12:15:00,485.52,485.74,485.51,485.62,6573.0,461.6722,461.8814,461.6627,461.7673,6573.0
2021-06-22 12:20:00,485.56,485.64,485.47,485.64,1900.0,461.7103,461.7863,461.6247,461.7863,1900.0
2021-06-22 12:25:00,485.64,485.8,485.63,485.8,3897.0,461.7863,461.9385,461.7768,461.9385,3897.0
2021-06-22 12:30:00,485.79,485.79,485.14,485.14,5070.0,461.929,461.929,461.3109,461.3109,5070.0
2021-06-22 12:35:00,485.21,485.36,484.98,484.99,3224.0,461.3774,461.5201,461.1587,461.1683,3224.0
2021-06-22 12:40:00,484.95,485.43,484.94,485.37,9295.0,461.1302,461.5866,461.1207,461.5296,9295.0
2021-06-22 12:45:00,485.4,485.54,485.21,485.53,1995.0,461.5581,461.6912,461.3774,461.6817,1995.0
2021-06-22 12:50:00,485.55,485.63,485.25,485.26,5327.0,461.7007,461.7768,461.4155,461.425,5327.0
2021-06-22 12:55:00,485.18,485.3,484.99,485.09,3986.0,461.3489,461.463,461.1683,461.2633,3986.0
2021-06-22 13:00:00,485.02,485.6,485.02,485.6,4515.0,461.1968,461.7483,461.1968,461.7483,4515.0
2021-06-22 13:05:00,485.48,485.62,485.33,485.58,1000.0,461.6342,461.7673,461.4916,461.7293,1000.0
2021-06-22 13:10:00,485.76,485.92,485.72,485.89,1239.0,461.9004,462.0526,461.8624,462.024,1239.0
2021-06-22 13:15:00,485.86,485.86,485.35,485.35,1800.0,461.9955,461.9955,461.5106,461.5106,1800.0
2021-06-22 13:20:00,485.39,485.4,485.37,485.4,1594.0,461.5486,461.5581,461.5296,461.5581,1594.0
2021-06-22 13:25:00,485.6,485.72,485.6,485.72,200.0,461.7483,461.8624,461.7483,461.8624,200.0
2021-06-22 13:30:00,485.76,485.76,485.76,485.76,100.0,461.9004,461.9004,461.9004,461.9004,100.0
2021-06-22 13:35:00,485.7,485.7,485.49,485.65,750.0,461.8434,461.8434,461.6437,461.7958,750.0
2021-06-22 13:40:00,485.6,485.85,485.6,485.84,1024.0,461.7483,461.986,461.7483,461.9765,1024.0
2021-06-22 13:45:00,485.77,486.14,485.76,486.14,1234.0,461.9099,462.2618,461.9004,462.2618,1234.0
2021-06-22 13:50:00,486.04,486.17,485.96,485.97,1268.0,462.1667,462.2903,462.0906,462.1001,1268.0
2021-06-22 13:55:00,486.15,486.25,486.08,486.2,7895.0,462.2713,462.3664,462.2047,462.3188,7895.0
2021-06-22 14:00:00,485.98,486.03,485.91,486.02,825.0,462.1096,462.1572,462.0431,462.1477,825.0
2021-06-22 14:05:00,486.13,486.13,485.76,485.77,2396.0,462.2523,462.2523,461.9004,461.9099,2396.0
2021-06-22 14:10:00,485.83,486.15,485.83,486.15,2482.0,461.967,462.2713,461.967,462.2713,2482.0
2021-06-22 14:15:00,486.1,486.3,486.1,486.3,300.0,462.2237,462.4139,462.2237,462.4139,300.0
2021-06-22 14:20:00,486.13,486.16,486.11,486.12,1790.0,462.2523,462.2808,462.2332,462.2427,1790.0
2021-06-22 14:25:00,486.54,486.54,486.25,486.39,2906.0,462.6421,462.6421,462.3664,462.4995,2906.0
2021-06-22 14:30:00,486.33,486.57,486.27,486.57,6542.0,462.4424,462.6706,462.3854,462.6706,6542.0
2021-06-22 14:35:00,486.48,486.67,486.4,486.67,1546.0,462.5851,462.7657,462.509,462.7657,1546.0
2021-06-22 14:40:00,486.64,486.71,486.4,486.46,2278.0,462.7372,462.8038,462.509,462.566,2278.0
2021-06-22 14:45:00,486.49,486.56,486.46,486.49,600.0,462.5946,462.6611,462.566,462.5946,600.0
2021-06-22 14:50:00,486.32,486.66,486.32,486.66,300.0,462.4329,462.7562,462.4329,462.7562,300.0
2021-06-22 14:55:00,486.58,486.85,486.51,486.56,4743.0,462.6802,462.9369,462.6136,462.6611,4743.0
2021-06-22 15:00:00,486.72,486.93,486.67,486.93,2273.0,462.8133,463.013,462.7657,463.013,2273.0
2021-06-22 15:05:00,486.91,487.12,486.68,487.05,4030.0,462.9939,463.1936,462.7752,463.1271,4030.0
2021-06-22 15:10:00,487.16,487.31,486.99,487.0,2937.0,463.2317,463.3743,463.07,463.0795,2937.0
2021-06-22 15:15:00,487.42,487.58,487.12,487.42,6115.0,463.4789,463.631,463.1936,463.4789,6115.0
2021-06-22 15:20:00,487.79,488.01,487.63,487.68,8611.0,463.8307,464.0399,463.6786,463.7261,8611.0
2021-06-22 15:25:00,487.77,488.31,487.77,487.93,5560.0,463.8117,464.3252,463.8117,463.9638,5560.0
2021-06-22 15:30:00,488.05,488.38,487.6,487.78,3674.0,464.0779,464.3917,463.6501,463.8212,3674.0
2021-06-22 15:35:00,487.77,487.89,487.38,487.5,3870.0,463.8117,463.9258,463.4409,463.555,3870.0
2021-06-22 15:40:00,487.47,487.67,487.25,487.26,9287.0,463.5264,463.7166,463.3172,463.3268,9287.0
2021-06-22 15:45:00,487.31,487.58,487.19,487.23,3156.0,463.3743,463.631,463.2602,463.2982,3156.0
2021-06-22 15:50:00,487.07,487.38,486.76,487.38,4872.0,463.1461,463.4409,462.8513,463.4409,4872.0
2021-06-22 15:55:00,487.2,487.3,486.83,487.11,33373.0,463.2697,463.3648,462.9179,463.1841,33373.0
2021-06-23 09:30:00,487.16,488.73,487.16,487.67,24053.0,463.2317,464.7245,463.2317,463.7166,24053.0
2021-06-23 09:35:00,487.59,487.77,487.42,487.42,4723.0,463.6405,463.8117,463.4789,463.4789,4723.0
2021-06-23 09:40:00,487.4,487.9,487.18,487.9,17421.0,463.4599,463.9353,463.2507,463.9353,17421.0
2021-06-23 09:45:00,487.96,488.52,487.71,487.75,7423.0,463.9924,464.5249,463.7546,463.7927,7423.0
2021-06-23 09:50:00,487.66,487.87,487.21,487.21,4753.0,463.7071,463.9068,463.2792,463.2792,4753.0
2021-06-23 09:55:00,487.24,487.51,486.97,487.42,13901.0,463.3077,463.5645,463.051,463.4789,13901.0
2021-06-23 10:00:00,487.55,488.03,487.18,487.87,7584.0,463.6025,464.0589,463.2507,463.9068,7584.0
2021-06-23 10:05:00,488.02,488.73,488.02,488.73,4984.0,464.0494,464.7245,464.0494,464.7245,4984.0
2021-06-23 10:10:00,488.67,489.02,488.58,489.02,12028.0,464.6675,465.0003,464.5819,465.0003,12028.0
2021-06-23 10:15:00,488.99,489.11,488.85,489.09,7823.0,464.9718,465.0859,464.8387,465.0669,7823.0
2021-06-23 10:20:00,488.98,489.32,488.77,489.23,5366.0,464.9623,465.2856,464.7626,465.2,5366.0
2021-06-23 10:25:00,489.26,489.38,488.61,488.72,3750.0,465.2285,465.3426,464.6104,464.715,3750.0
2021-06-23 10:30:00,488.72,488.84,488.36,488.46,4074.0,464.715,464.8291,464.3727,464.4678,4074.0
2021-06-23 10:35:00,488.51,488.71,488.35,488.71,7746.0,464.5154,464.7055,464.3632,464.7055,7746.0
2021-06-23 10:40:00,488.52,488.62,488.39,488.44,7445.0,464.5249,464.62,464.4012,464.4488,7445.0
2021-06-23 10:45:00,488.46,488.47,487.92,487.92,3879.0,464.4678,464.4773,463.9543,463.9543,3879.0
2021-06-23 10:50:00,487.96,488.48,487.83,488.43,13542.0,463.9924,464.4868,463.8688,464.4393,13542.0
2021-06-23 10:55:00,488.54,488.91,488.47,488.91,6925.0,464.5439,464.8957,464.4773,464.8957,6925.0
2021-06-23 11:00:00,488.94,489.16,488.18,488.2,13865.0,464.9242,465.1334,464.2016,464.2206,13865.0
2021-06-23 11:05:00,488.18,488.24,487.88,487.92,2900.0,464.2016,464.2586,463.9163,463.9543,2900.0
2021-06-23 11:10:00,487.91,488.28,487.91,488.26,1500.0,463.9448,464.2967,463.9448,464.2776,1500.0
2021-06-23 11:15:00,488.37,488.48,488.3,488.32,8731.0,464.3822,464.4868,464.3157,464.3347,8731.0
2021-06-23 11:20:00,488.21,488.53,488.21,488.47,6115.0,464.2301,464.5344,464.2301,464.4773,6115.0
2021-06-23 11:25:00,488.53,488.72,488.5,488.5,5321.0,464.5344,464.715,464.5058,464.5058,5321.0
2021-06-23 11:30:00,488.44,488.44,487.78,487.78,6625.0,464.4488,464.4488,463.8212,463.8212,6625.0
2021-06-23 11:35:00,487.79,487.99,487.62,487.89,2753.0,463.8307,464.0209,463.6691,463.9258,2753.0
2021-06-23 11:40:00,487.82,488.0,487.82,488.0,5804.0,463.8592,464.0304,463.8592,464.0304,5804.0
2021-06-23 11:45:00,488.02,488.03,487.84,487.84,1000.0,464.0494,464.0589,463.8783,463.8783,1000.0
2021-06-23 11:50:00,487.87,488.04,487.85,487.93,3998.0,463.9068,464.0684,463.8878,463.9638,3998.0
2021-06-23 11:55:00,487.86,487.94,487.63,487.79,9140.0,463.8973,463.9734,463.6786,463.8307,9140.0
2021-06-23 12:00:00,487.75,487.91,487.68,487.9,2752.0,463.7927,463.9448,463.7261,463.9353,2752.0
2021-06-23 12:05:00,487.87,487.97,487.64,487.84,9155.0,463.9068,464.0019,463.6881,463.8783,9155.0
2021-06-23 12:10:00,487.8,488.19,487.8,488.16,950.0,463.8402,464.2111,463.8402,464.1825,950.0
2021-06-23 12:15:00,488.16,488.19,488.04,488.19,2000.0,464.1825,464.2111,464.0684,464.2111,2000.0
2021-06-23 12:20:00,488.27,488.41,488.22,488.41,700.0,464.2871,464.4203,464.2396,464.4203,700.0
2021-06-23 12:25:00,488.47,488.55,488.38,488.55,1920.0,464.4773,464.5534,464.3917,464.5534,1920.0
2021-06-23 12:30:00,488.5,488.54,488.43,488.53,1400.0,464.5058,464.5439,464.4393,464.5344,1400.0
2021-06-23 12:35:00,488.83,488.85,487.9,487.9,10932.0,464.8196,464.8387,463.9353,463.9353,10932.0
2021-06-23 12:40:00,487.82,488.4,487.73,488.4,4953.0,463.8592,464.4108,463.7737,464.4108,4953.0
2021-06-23 12:45:00,488.5,488.5,488.26,488.27,1200.0,464.5058,464.5058,464.2776,464.2871,1200.0
2021-06-23 12:50:00,488.35,488.37,488.32,488.37,1100.0,464.3632,464.3822,464.3347,464.3822,1100.0
2021-06-23 12:55:00,488.31,488.36,488.15,488.35,500.0,464.3252,464.3727,464.173,464.3632,500.0
2021-06-23 13:00:00,488.57,488.57,488.39,488.47,2406.0,464.5724,464.5724,464.4012,464.4773,2406.0
2021-06-23 13:05:00,488.5,488.81,488.5,488.76,9084.0,464.5058,464.8006,464.5058,464.7531,9084.0
2021-06-23 13:10:00,488.75,488.84,488.71,488.71,1600.0,464.7436,464.8291,464.7055,464.7055,1600.0
2021-06-23 13:15:00,488.87,488.98,488.79,488.81,8118.0,464.8577,464.9623,464.7816,464.8006,8118.0
2021-06-23 13:20:00,488.98,489.31,488.98,489.28,5003.0,464.9623,465.2761,464.9623,465.2475,5003.0
2021-06-23 13:25:00,489.33,489.43,489.3,489.43,1200.0,465.2951,465.3902,465.2666,465.3902,1200.0
2021-06-23 13:30:00,489.4,489.6,489.33,489.6,9413.0,465.3616,465.5518,465.2951,465.5518,9413.0
2021-06-23 13:35:00,489.65,489.7,489.43,489.44,3119.0,465.5994,465.6469,465.3902,465.3997,3119.0
2021-06-23 13:40:00,489.38,489.38,489.23,489.28,1086.0,465.3426,465.3426,465.2,465.2475,1086.0
2021-06-23 13:45:00,489.47,489.52,489.37,489.52,2832.0,465.4282,465.4757,465.3331,465.4757,2832.0
2021-06-23 13:50:00,489.53,489.58,489.41,489.53,5810.0,465.4853,465.5328,465.3711,465.4853,5810.0
2021-06-23 13:55:00,489.39,489.47,489.37,489.47,1600.0,465.3521,465.4282,465.3331,465.4282,1600.0
2021-06-23 14:00:00,489.46,489.46,489.04,489.11,7837.0,465.4187,465.4187,465.0193,465.0859,7837.0
2021-06-23 14:05:00,489.16,489.29,489.15,489.27,1300.0,465.1334,465.257,465.1239,465.238,1300.0
2021-06-23 14:10:00,489.32,489.5,489.32,489.5,5405.0,465.2856,465.4567,465.2856,465.4567,5405.0
2021-06-23 14:15:00,489.51,489.51,489.23,489.25,1400.0,465.4662,465.4662,465.2,465.219,1400.0
2021-06-23 14:20:00,489.23,489.37,489.14,489.25,3223.0,465.2,465.3331,465.1144,465.219,3223.0
2021-06-23 14:25:00,489.25,489.34,489.12,489.18,1826.0,465.219,465.3046,465.0954,465.1524,1826.0
2021-06-23 14:30:00,489.14,489.15,488.98,489.02,1600.0,465.1144,465.1239,464.9623,465.0003,1600.0
2021-06-23 14:35:00,488.9,488.96,488.83,488.83,4181.0,464.8862,464.9433,464.8196,464.8196,4181.0
2021-06-23 14:40:00,488.96,488.97,488.64,488.66,2971.0,464.9433,464.9528,464.639,464.658,2971.0
2021-06-23 14:45:00,488.79,488.9,488.79,488.87,2363.0,464.7816,464.8862,464.7816,464.8577,2363.0
2021-06-23 14:50:00,488.91,489.04,488.91,489.04,4135.0,464.8957,465.0193,464.8957,465.0193,4135.0
2021-06-23 14:55:00,489.16,489.19,489.01,489.01,6265.0,465.1334,465.162,464.9908,464.9908,6265.0
2021-06-23 15:00:00,488.96,489.21,488.96,488.99,3307.0,464.9433,465.181,464.9433,464.9718,3307.0
2021-06-23 15:05:00,489.03,489.17,488.86,489.03,3991.0,465.0098,465.1429,464.8482,465.0098,3991.0
2021-06-23 15:10:00,489.05,489.05,488.83,488.97,2940.0,465.0288,465.0288,464.8196,464.9528,2940.0
2021-06-23 15:15:00,488.79,488.79,488.57,488.69,5012.0,464.7816,464.7816,464.5724,464.6865,5012.0
2021-06-23 15:20:00,488.85,489.07,488.82,489.05,1900.0,464.8387,465.0478,464.8101,465.0288,1900.0
2021-06-23 15:25:00,489.02,489.42,488.97,489.34,3941.0,465.0003,465.3807,464.9528,465.3046,3941.0
2021-06-23 15:30:00,489.27,489.52,489.25,489.25,4476.0,465.238,465.4757,465.219,465.219,4476.0
2021-06-23 15:35:00,489.2,489.22,488.83,488.87,3200.0,465.1715,465.1905,464.8196,464.8577,3200.0
2021-06-23 15:40:00,488.87,489.0,488.62,488.62,5636.0,464.8577,464.9813,464.62,464.62,5636.0
2021-06-23 15:45:00,488.44,488.46,488.04,488.04,4156.0,464.4488,464.4678,464.0684,464.0684,4156.0
2021-06-23 15:50:00,487.74,487.74,487.21,487.57,6976.0,463.7832,463.7832,463.2792,463.6215,6976.0
2021-06-23 15:55:00,487.53,487.68,487.26,487.34,35781.0,463.5835,463.7261,463.3268,463.4028,35781.0
2021-06-24 09:30:00,490.5,490.52,489.19,489.19,30574.0,466.4076,466.4266,465.162,465.162,30574.0
2021-06-24 09:35:00,489.27,489.28,487.92,487.92,16082.0,465.238,465.2475,463.9543,463.9543,16082.0
2021-06-24 09:40:00,488.11,488.94,488.11,488.36,11167.0,464.135,464.9242,464.135,464.3727,11167.0
2021-06-24 09:45:00,488.62,489.16,488.62,488.83,6030.0,464.62,465.1334,464.62,464.8196,6030.0
2021-06-24 09:50:00,488.98,489.0,488.59,488.91,6310.0,464.9623,464.9813,464.5914,464.8957,6310.0
2021-06-24 09:55:00,488.91,488.91,488.26,488.38,6743.0,464.8957,464.8957,464.2776,464.3917,6743.0
2021-06-24 10:00:00,488.59,488.65,487.86,488.29,5671.0,464.5914,464.6485,463.8973,464.3062,5671.0
2021-06-24 10:05:00,488.75,488.75,488.28,488.38,7082.0,464.7436,464.7436,464.2967,464.3917,7082.0
2021-06-24 10:10:00,488.48,488.56,488.43,488.48,1295.0,464.4868,464.5629,464.4393,464.4868,1295.0
2021-06-24 10:15:00,488.57,488.94,488.48,488.94,500.0,464.5724,464.9242,464.4868,464.9242,500.0
2021-06-24 10:20:00,488.92,489.19,488.88,489.19,7157.0,464.9052,465.162,464.8672,465.162,7157.0
2021-06-24 10:25:00,489.55,489.55,489.33,489.34,2186.0,465.5043,465.5043,465.2951,465.3046,2186.0
2021-06-24 10:30:00,489.31,489.49,489.16,489.16,6904.0,465.2761,465.4472,465.1334,465.1334,6904.0
2021-06-24 10:35:00,489.2,489.21,488.86,489.07,4289.0,465.1715,465.181,464.8482,465.0478,4289.0
2021-06-24 10:40:00,488.99,489.05,488.6,489.05,3710.0,464.9718,465.0288,464.6009,465.0288,3710.0
2021-06-24 10:45:00,489.04,489.28,489.02,489.14,6650.0,465.0193,465.2475,465.0003,465.1144,6650.0
2021-06-24 10:50:00,489.3,489.3,488.83,489.0,8154.0,465.2666,465.2666,464.8196,464.9813,8154.0
2021-06-24 10:55:00,488.77,489.06,488.74,489.06,2517.0,464.7626,465.0383,464.7341,465.0383,2517.0
2021-06-24 11:00:00,489.1,489.61,489.09,489.61,6791.0,465.0764,465.5613,465.0669,465.5613,6791.0
2021-06-24 11:05:00,489.42,489.49,489.35,489.45,10386.0,465.3807,465.4472,465.3141,465.4092,10386.0
2021-06-24 11:10:00,489.55,489.61,489.42,489.42,2950.0,465.5043,465.5613,465.3807,465.3807,2950.0
2021-06-24 11:15:00,489.4,489.4,488.99,488.99,2971.0,465.3616,465.3616,464.9718,464.9718,2971.0
2021-06-24 11:20:00,489.21,489.32,489.13,489.26,8672.0,465.181,465.2856,465.1049,465.2285,8672.0
2021-06-24 11:25:00,489.37,489.42,489.08,489.42,8024.0,465.3331,465.3807,465.0574,465.3807,8024.0
2021-06-24 11:30:00,489.22,489.58,489.21,489.58,3400.0,465.1905,465.5328,465.181,465.5328,3400.0
2021-06-24 11:35:00,489.54,489.7,489.32,489.7,2151.0,465.4948,465.6469,465.2856,465.6469,2151.0
2021-06-24 11:40:00,489.67,489.78,489.32,489.55,2450.0,465.6184,465.723,465.2856,465.5043,2450.0
2021-06-24 11:45:00,489.55,489.57,489.41,489.47,1556.0,465.5043,465.5233,465.3711,465.4282,1556.0
2021-06-24 11:50:00,489.49,489.53,489.39,489.39,300.0,465.4472,465.4853,465.3521,465.3521,300.0
2021-06-24 11:55:00,489.43,489.43,489.21,489.22,2145.0,465.3902,465.3902,465.181,465.1905,2145.0
2021-06-24 12:00:00,489.23,489.24,489.14,489.14,1780.0,465.2,465.2095,465.1144,465.1144,1780.0
2021-06-24 12:05:00,489.19,489.25,489.11,489.14,1400.0,465.162,465.219,465.0859,465.1144,1400.0
2021-06-24 12:10:00,488.87,488.87,488.55,488.62,2000.0,464.8577,464.8577,464.5534,464.62,2000.0
2021-06-24 12:15:00,488.67,488.81,488.67,488.8,7439.0,464.6675,464.8006,464.6675,464.7911,7439.0
2021-06-24 12:20:00,488.82,489.3,488.8,489.3,5346.0,464.8101,465.2666,464.7911,465.2666,5346.0
2021-06-24 12:25:00,489.28,489.42,489.28,489.4,2070.0,465.2475,465.3807,465.2475,465.3616,2070.0
2021-06-24 12:30:00,489.25,489.51,489.19,489.51,5129.0,465.219,465.4662,465.162,465.4662,5129.0
2021-06-24 12:35:00,489.44,489.61,489.43,489.59,2500.0,465.3997,465.5613,465.3902,465.5423,2500.0
2021-06-24 12:40:00,489.83,490.15,489.83,489.98,5786.0,465.7705,466.0748,465.7705,465.9132,5786.0
2021-06-24 12:45:00,490.17,490.76,490.17,490.69,5863.0,466.0938,466.6548,466.0938,466.5883,5863.0
2021-06-24 12:50:00,490.78,490.79,490.58,490.65,6766.0,466.6739,466.6834,466.4837,466.5502,6766.0
2021-06-24 12:55:00,490.77,490.77,490.56,490.68,2411.0,466.6643,466.6643,466.4647,466.5788,2411.0
2021-06-24 13:00:00,490.63,490.87,490.63,490.81,1000.0,466.5312,466.7594,466.5312,466.7024,1000.0
2021-06-24 13:05:00,490.88,491.07,490.85,490.85,2263.0,466.7689,466.9496,466.7404,466.7404,2263.0
2021-06-24 13:10:00,490.86,491.29,490.83,491.24,7026.0,466.7499,467.1588,466.7214,467.1113,7026.0
2021-06-24 13:15:00,491.32,491.32,490.88,490.88,3301.0,467.1873,467.1873,466.7689,466.7689,3301.0
2021-06-24 13:20:00,490.83,490.85,490.66,490.77,3645.0,466.7214,466.7404,466.5598,466.6643,3645.0
2021-06-24 13:25:00,490.76,490.8,490.62,490.7,2628.0,466.6548,466.6929,466.5217,466.5978,2628.0
2021-06-24 13:30:00,490.44,490.82,490.44,490.77,890.0,466.3506,466.7119,466.3506,466.6643,890.0
2021-06-24 13:35:00,490.74,490.92,490.74,490.89,2800.0,466.6358,466.807,466.6358,466.7785,2800.0
2021-06-24 13:40:00,490.94,491.04,490.87,490.92,2700.0,466.826,466.9211,466.7594,466.807,2700.0
2021-06-24 13:45:00,490.89,490.9,490.65,490.71,1760.0,466.7785,466.788,466.5502,466.6073,1760.0
2021-06-24 13:50:00,490.85,491.15,490.67,491.15,2900.0,466.7404,467.0257,466.5693,467.0257,2900.0
2021-06-24 13:55:00,491.13,491.3,491.08,491.3,5042.0,467.0067,467.1683,466.9591,467.1683,5042.0
2021-06-24 14:00:00,491.42,491.55,491.2,491.42,2044.0,467.2824,467.406,467.0732,467.2824,2044.0
2021-06-24 14:05:00,491.44,491.58,491.39,491.47,3582.0,467.3014,467.4346,467.2539,467.33,3582.0
2021-06-24 14:10:00,491.41,491.67,491.41,491.52,1337.0,467.2729,467.5201,467.2729,467.3775,1337.0
2021-06-24 14:15:00,491.51,491.7,491.51,491.63,3005.0,467.368,467.5487,467.368,467.4821,3005.0
2021-06-24 14:20:00,491.69,491.81,491.66,491.71,3185.0,467.5392,467.6533,467.5106,467.5582,3185.0
2021-06-24 14:25:00,491.71,492.04,491.68,492.04,2411.0,467.5582,467.872,467.5297,467.872,2411.0
2021-06-24 14:30:00,492.07,492.08,491.99,491.99,5128.0,467.9005,467.91,467.8244,467.8244,5128.0
2021-06-24 14:35:00,492.02,492.13,491.94,492.13,4089.0,467.853,467.9575,467.7769,467.9575,4089.0
2021-06-24 14:40:00,492.08,492.19,491.94,492.17,2035.0,467.91,468.0146,467.7769,467.9956,2035.0
2021-06-24 14:45:00,492.17,492.27,491.92,491.97,2970.0,467.9956,468.0907,467.7579,467.8054,2970.0
2021-06-24 14:50:00,492.03,492.03,491.9,492.01,2750.0,467.8625,467.8625,467.7388,467.8434,2750.0
2021-06-24 14:55:00,491.9,492.1,491.9,492.0,4902.0,467.7388,467.929,467.7388,467.8339,4902.0
2021-06-24 15:00:00,491.99,492.15,491.74,491.74,12366.0,467.8244,467.9766,467.5867,467.5867,12366.0
2021-06-24 15:05:00,491.8,491.98,491.8,491.92,3801.0,467.6438,467.8149,467.6438,467.7579,3801.0
2021-06-24 15:10:00,491.77,492.32,491.76,492.26,11850.0,467.6152,468.1382,467.6057,468.0812,11850.0
2021-06-24 15:15:00,492.3,492.33,492.06,492.33,5183.0,468.1192,468.1477,467.891,468.1477,5183.0
2021-06-24 15:20:00,492.38,492.38,491.84,491.84,2990.0,468.1953,468.1953,467.6818,467.6818,2990.0
2021-06-24 15:25:00,491.9,492.09,491.84,491.99,7155.0,467.7388,467.9195,467.6818,467.8244,7155.0
2021-06-24 15:30:00,492.07,492.21,491.82,492.11,3976.0,467.9005,468.0336,467.6628,467.9385,3976.0
2021-06-24 15:35:00,492.18,492.27,491.88,491.95,3994.0,468.0051,468.0907,467.7198,467.7864,3994.0
2021-06-24 15:40:00,491.96,492.08,491.84,491.95,10238.0,467.7959,467.91,467.6818,467.7864,10238.0
2021-06-24 15:45:00,491.97,492.17,491.97,492.03,5934.0,467.8054,467.9956,467.8054,467.8625,5934.0
2021-06-24 15:50:00,491.98,492.34,491.91,492.14,16183.0,467.8149,468.1572,467.7484,467.9671,16183.0
2021-06-24 15:55:00,492.11,492.17,491.69,492.16,52569.0,467.9385,467.9956,467.5392,467.9861,52569.0
2021-06-25 09:30:00,493.1,494.27,492.55,492.55,27529.0,468.8799,469.9924,468.3569,468.3569,27529.0
2021-06-25 09:35:00,492.46,493.08,492.37,492.97,7261.0,468.2713,468.8609,468.1858,468.7563,7261.0
2021-06-25 09:40:00,493.22,493.82,493.22,493.45,19279.0,468.994,469.5645,468.994,469.2127,19279.0
2021-06-25 09:45:00,493.4,494.28,493.39,494.14,15628.0,469.1652,470.0019,469.1557,469.8688,15628.0
2021-06-25 09:50:00,494.33,494.73,494.23,494.23,8245.0,470.0495,470.4298,469.9544,469.9544,8245.0
2021-06-25 09:55:00,494.24,494.51,493.92,494.17,6561.0,469.9639,470.2206,469.6596,469.8973,6561.0
2021-06-25 10:00:00,493.94,494.58,493.5,494.5,10655.0,469.6786,470.2872,469.2603,470.2111,10655.0
2021-06-25 10:05:00,494.62,495.02,494.57,494.97,4311.0,470.3252,470.7056,470.2777,470.6581,4311.0
2021-06-25 10:10:00,495.15,495.76,495.12,495.44,5073.0,470.8292,471.4092,470.8007,471.105,5073.0
2021-06-25 10:15:00,495.59,496.02,495.56,495.97,5114.0,471.2476,471.6565,471.2191,471.6089,5114.0
2021-06-25 10:20:00,495.81,495.91,495.49,495.61,3482.0,471.4568,471.5519,471.1525,471.2666,3482.0
2021-06-25 10:25:00,495.53,495.54,495.05,495.3,6523.0,471.1905,471.2001,470.7341,470.9718,6523.0
2021-06-25 10:30:00,495.35,495.54,495.18,495.24,1217.0,471.0194,471.2001,470.8577,470.9148,1217.0
2021-06-25 10:35:00,495.06,495.22,494.93,495.2,4645.0,470.7436,470.8958,470.62,470.8768,4645.0
2021-06-25 10:40:00,494.8,494.84,494.79,494.79,732.0,470.4964,470.5344,470.4869,470.4869,732.0
2021-06-25 10:45:00,494.99,495.05,494.99,495.05,237.0,470.6771,470.7341,470.6771,470.7341,237.0
2021-06-25 10:50:00,495.29,495.32,495.16,495.16,3069.0,470.9623,470.9909,470.8387,470.8387,3069.0
2021-06-25 10:55:00,495.08,495.15,494.77,494.77,1715.0,470.7626,470.8292,470.4679,470.4679,1715.0
2021-06-25 11:00:00,494.79,495.35,494.79,495.35,4217.0,470.4869,471.0194,470.4869,471.0194,4217.0
2021-06-25 11:05:00,495.2,495.2,494.91,494.98,1424.0,470.8768,470.8768,470.601,470.6676,1424.0
2021-06-25 11:10:00,495.1,495.23,495.1,495.23,1622.0,470.7817,470.9053,470.7817,470.9053,1622.0
2021-06-25 11:15:00,495.25,495.26,495.16,495.26,500.0,470.9243,470.9338,470.8387,470.9338,500.0
2021-06-25 11:20:00,495.26,495.31,495.16,495.3,9477.0,470.9338,470.9814,470.8387,470.9718,9477.0
2021-06-25 11:25:00,495.28,495.48,495.28,495.48,704.0,470.9528,471.143,470.9528,471.143,704.0
2021-06-25 11:30:00,495.46,495.46,495.1,495.21,10837.0,471.124,471.124,470.7817,470.8863,10837.0
2021-06-25 11:35:00,495.16,495.38,495.16,495.37,8000.0,470.8387,471.0479,470.8387,471.0384,8000.0
2021-06-25 11:40:00,495.25,495.25,495.02,495.03,7672.0,470.9243,470.9243,470.7056,470.7151,7672.0
2021-06-25 11:45:00,495.05,495.17,495.05,495.09,2937.0,470.7341,470.8482,470.7341,470.7722,2937.0
2021-06-25 11:50:00,495.04,495.09,494.97,495.05,1294.0,470.7246,470.7722,470.6581,470.7341,1294.0
2021-06-25 11:55:00,495.13,495.28,495.13,495.28,300.0,470.8102,470.9528,470.8102,470.9528,300.0
2021-06-25 12:00:00,495.33,495.62,495.33,495.62,4944.0,471.0004,471.2761,471.0004,471.2761,4944.0
2021-06-25 12:05:00,495.62,495.72,495.54,495.68,7796.0,471.2761,471.3712,471.2001,471.3332,7796.0
2021-06-25 12:10:00,495.59,495.6,495.46,495.51,7311.0,471.2476,471.2571,471.124,471.1715,7311.0
2021-06-25 12:15:00,495.55,495.62,495.38,495.55,5739.0,471.2096,471.2761,471.0479,471.2096,5739.0
2021-06-25 12:20:00,495.6,495.7,495.52,495.52,8139.0,471.2571,471.3522,471.181,471.181,8139.0
2021-06-25 12:25:00,495.23,495.29,494.94,495.0,2502.0,470.9053,470.9623,470.6295,470.6866,2502.0
2021-06-25 12:30:00,494.96,495.35,494.95,495.28,5896.0,470.6485,471.0194,470.639,470.9528,5896.0
2021-06-25 12:35:00,495.24,495.35,495.14,495.34,1998.0,470.9148,471.0194,470.8197,471.0099,1998.0
2021-06-25 12:40:00,495.34,495.43,495.31,495.43,500.0,471.0099,471.0955,470.9814,471.0955,500.0
2021-06-25 12:45:00,495.34,495.34,495.18,495.23,2731.0,471.0099,471.0099,470.8577,470.9053,2731.0
2021-06-25 12:50:00,495.2,495.21,495.14,495.14,1865.0,470.8768,470.8863,470.8197,470.8197,1865.0
2021-06-25 12:55:00,495.09,495.09,495.09,495.09,100.0,470.7722,470.7722,470.7722,470.7722,100.0
2021-06-25 13:00:00,495.09,495.09,495.09,495.09,0.0,470.7722,470.7722,470.7722,470.7722,0.0
2021-06-25 13:05:00,495.17,495.22,495.08,495.17,500.0,470.8482,470.8958,470.7626,470.8482,500.0
2021-06-25 13:10:00,495.0,495.0,494.96,494.96,412.0,470.6866,470.6866,470.6485,470.6485,412.0
2021-06-25 13:15:00,494.89,495.19,494.88,495.17,4630.0,470.582,470.8672,470.5725,470.8482,4630.0
2021-06-25 13:20:00,495.15,495.24,495.07,495.13,9693.0,470.8292,470.9148,470.7531,470.8102,9693.0
2021-06-25 13:25:00,495.07,495.1,494.92,495.07,1062.0,470.7531,470.7817,470.6105,470.7531,1062.0
2021-06-25 13:30:00,495.01,495.08,495.01,495.08,400.0,470.6961,470.7626,470.6961,470.7626,400.0
2021-06-25 13:35:00,494.96,495.04,494.87,494.96,968.0,470.6485,470.7246,470.563,470.6485,968.0
2021-06-25 13:40:00,495.18,495.39,495.18,495.36,4091.0,470.8577,471.0574,470.8577,471.0289,4091.0
2021-06-25 13:45:00,495.37,495.55,495.36,495.36,4181.0,471.0384,471.2096,471.0289,471.0289,4181.0
2021-06-25 13:50:00,495.41,495.46,495.33,495.38,1543.0,471.0764,471.124,471.0004,471.0479,1543.0
2021-06-25 13:55:00,495.52,495.6,495.46,495.46,1703.0,471.181,471.2571,471.124,471.124,1703.0
2021-06-25 14:00:00,495.44,495.54,495.44,495.54,500.0,471.105,471.2001,471.105,471.2001,500.0
2021-06-25 14:05:00,495.57,495.6,495.28,495.37,815.0,471.2286,471.2571,470.9528,471.0384,815.0
2021-06-25 14:10:00,495.45,495.54,495.39,495.49,1340.0,471.1145,471.2001,471.0574,471.1525,1340.0
2021-06-25 14:15:00,495.37,495.37,495.37,495.37,379.0,471.0384,471.0384,471.0384,471.0384,379.0
2021-06-25 14:20:00,495.28,495.38,495.25,495.25,525.0,470.9528,471.0479,470.9243,470.9243,525.0
2021-06-25 14:25:00,495.48,495.5,495.45,495.48,1200.0,471.143,471.162,471.1145,471.143,1200.0
2021-06-25 14:30:00,495.42,495.77,495.4,495.76,6020.0,471.0859,471.4188,471.0669,471.4092,6020.0
2021-06-25 14:35:00,495.73,495.91,495.68,495.86,4552.0,471.3807,471.5519,471.3332,471.5043,4552.0
2021-06-25 14:40:00,495.88,496.02,495.77,495.92,10190.0,471.5234,471.6565,471.4188,471.5614,10190.0
2021-06-25 14:45:00,495.85,495.88,495.81,495.86,518.0,471.4948,471.5234,471.4568,471.5043,518.0
2021-06-25 14:50:00,495.86,495.94,495.75,495.84,3812.0,471.5043,471.5804,471.3997,471.4853,3812.0
2021-06-25 14:55:00,495.88,496.19,495.87,496.19,15401.0,471.5234,471.8181,471.5138,471.8181,15401.0
2021-06-25 15:00:00,496.27,496.49,496.22,496.4,16732.0,471.8942,472.1034,471.8467,472.0178,16732.0
2021-06-25 15:05:00,496.37,496.56,496.36,496.56,2274.0,471.9893,472.17,471.9798,472.17,2274.0
2021-06-25 15:10:00,496.61,496.69,496.55,496.59,4379.0,472.2175,472.2936,472.1604,472.1985,4379.0
2021-06-25 15:15:00,496.81,497.04,496.81,496.93,2583.0,472.4077,472.6264,472.4077,472.5218,2583.0
2021-06-25 15:20:00,496.81,496.81,496.57,496.62,5928.0,472.4077,472.4077,472.1795,472.227,5928.0
2021-06-25 15:25:00,496.7,496.77,496.64,496.64,2357.0,472.3031,472.3696,472.246,472.246,2357.0
2021-06-25 15:30:00,496.68,496.68,496.47,496.47,3213.0,472.2841,472.2841,472.0844,472.0844,3213.0
2021-06-25 15:35:00,496.43,496.71,496.25,496.62,11147.0,472.0463,472.3126,471.8752,472.227,11147.0
2021-06-25 15:40:00,496.61,496.91,496.61,496.62,12092.0,472.2175,472.5028,472.2175,472.227,12092.0
2021-06-25 15:45:00,496.55,496.72,496.47,496.62,2100.0,472.1604,472.3221,472.0844,472.227,2100.0
2021-06-25 15:50:00,496.61,497.16,496.35,496.41,20112.0,472.2175,472.7405,471.9703,472.0273,20112.0
2021-06-25 15:55:00,496.41,497.03,496.24,496.61,42323.0,472.0273,472.6169,471.8657,472.2175,42323.0
2021-06-28 09:30:00,496.75,496.75,494.4,494.6,35742.0,472.3506,472.3506,470.116,470.3062,35742.0
2021-06-28 09:35:00,494.74,494.91,492.78,492.82,23314.0,470.4393,470.601,468.5756,468.6137,23314.0
2021-06-28 09:40:00,492.79,492.79,491.88,492.59,26313.0,468.5851,468.5851,467.7198,468.395,26313.0
2021-06-28 09:45:00,492.61,492.61,491.49,491.67,29049.0,468.414,468.414,467.349,467.5201,29049.0
2021-06-28 09:50:00,491.73,492.63,491.55,492.52,10463.0,467.5772,468.433,467.406,468.3284,10463.0
2021-06-28 09:55:00,492.7,493.09,492.49,493.06,12710.0,468.4996,468.8704,468.2999,468.8419,12710.0
2021-06-28 10:00:00,493.1,493.1,492.42,492.47,27154.0,468.8799,468.8799,468.2333,468.2808,27154.0
2021-06-28 10:05:00,492.45,492.46,491.59,491.7,5901.0,468.2618,468.2713,467.4441,467.5487,5901.0
2021-06-28 10:10:00,491.75,491.77,491.12,491.42,11064.0,467.5962,467.6152,466.9972,467.2824,11064.0
2021-06-28 10:15:00,491.19,492.11,491.03,491.95,4955.0,467.0637,467.9385,466.9116,467.7864,4955.0
2021-06-28 10:20:00,491.63,492.07,491.53,492.06,6166.0,467.4821,467.9005,467.387,467.891,6166.0
2021-06-28 10:25:00,492.09,492.09,491.98,491.98,7800.0,467.9195,467.9195,467.8149,467.8149,7800.0
2021-06-28 10:30:00,491.92,491.92,491.67,491.7,7244.0,467.7579,467.7579,467.5201,467.5487,7244.0
2021-06-28 10:35:00,491.71,491.71,490.93,490.93,20483.0,467.5582,467.5582,466.8165,466.8165,20483.0
2021-06-28 10:40:00,490.83,491.56,490.76,491.56,8882.0,466.7214,467.4155,466.6548,467.4155,8882.0
2021-06-28 10:45:00,491.39,491.39,491.09,491.18,7134.0,467.2539,467.2539,466.9686,467.0542,7134.0
2021-06-28 10:50:00,491.32,491.99,491.32,491.82,7133.0,467.1873,467.8244,467.1873,467.6628,7133.0
2021-06-28 10:55:00,492.28,492.33,492.07,492.15,1800.0,468.1002,468.1477,467.9005,467.9766,1800.0
2021-06-28 11:00:00,491.92,492.06,491.51,492.04,11905.0,467.7579,467.891,467.368,467.872,11905.0
2021-06-28 11:05:00,492.16,492.17,492.15,492.15,968.0,467.9861,467.9956,467.9766,467.9766,968.0
2021-06-28 11:10:00,491.91,492.23,491.79,492.17,4860.0,467.7484,468.0526,467.6342,467.9956,4860.0
2021-06-28 11:15:00,492.11,492.21,491.76,492.06,2629.0,467.9385,468.0336,467.6057,467.891,2629.0
2021-06-28 11:20:00,491.92,492.03,491.6,491.61,2667.0,467.7579,467.8625,467.4536,467.4631,2667.0
2021-06-28 11:25:00,491.61,491.83,491.02,491.17,7645.0,467.4631,467.6723,466.9021,467.0447,7645.0
2021-06-28 11:30:00,491.09,491.28,490.82,491.17,14674.0,466.9686,467.1493,466.7119,467.0447,14674.0
2021-06-28 11:35:00,491.0,491.0,490.71,490.79,14610.0,466.8831,466.8831,466.6073,466.6834,14610.0
2021-06-28 11:40:00,490.76,490.94,490.74,490.91,2503.0,466.6548,466.826,466.6358,466.7975,2503.0
2021-06-28 11:45:00,490.92,491.02,490.63,491.02,2223.0,466.807,466.9021,466.5312,466.9021,2223.0
2021-06-28 11:50:00,490.96,491.02,490.88,490.88,1725.0,466.845,466.9021,466.7689,466.7689,1725.0
2021-06-28 11:55:00,491.06,491.51,491.06,491.51,1651.0,466.9401,467.368,466.9401,467.368,1651.0
2021-06-28 12:00:00,491.55,491.79,491.55,491.69,2932.0,467.406,467.6342,467.406,467.5392,2932.0
2021-06-28 12:05:00,491.59,491.59,491.16,491.23,6489.0,467.4441,467.4441,467.0352,467.1018,6489.0
2021-06-28 12:10:00,491.35,491.42,490.74,490.94,15161.0,467.2159,467.2824,466.6358,466.826,15161.0
2021-06-28 12:15:00,490.94,491.03,490.64,490.73,6995.0,466.826,466.9116,466.5407,466.6263,6995.0
2021-06-28 12:20:00,490.75,490.8,490.23,490.45,7250.0,466.6453,466.6929,466.1509,466.3601,7250.0
2021-06-28 12:25:00,490.5,490.51,490.13,490.13,1600.0,466.4076,466.4171,466.0558,466.0558,1600.0
2021-06-28 12:30:00,490.0,490.18,489.88,490.18,1150.0,465.9322,466.1033,465.8181,466.1033,1150.0
2021-06-28 12:35:00,490.15,490.15,489.83,490.0,1300.0,466.0748,466.0748,465.7705,465.9322,1300.0
2021-06-28 12:40:00,489.9,489.92,489.81,489.88,1260.0,465.8371,465.8561,465.7515,465.8181,1260.0
2021-06-28 12:45:00,489.9,490.27,489.89,490.27,1818.0,465.8371,466.1889,465.8276,466.1889,1818.0
2021-06-28 12:50:00,490.26,490.33,490.17,490.17,2417.0,466.1794,466.246,466.0938,466.0938,2417.0
2021-06-28 12:55:00,490.03,490.37,489.99,490.28,5465.0,465.9607,466.284,465.9227,466.1984,5465.0
2021-06-28 13:00:00,490.26,490.26,489.81,489.89,1500.0,466.1794,466.1794,465.7515,465.8276,1500.0
2021-06-28 13:05:00,489.87,490.01,489.85,490.01,2199.0,465.8086,465.9417,465.7895,465.9417,2199.0
2021-06-28 13:10:00,489.97,489.97,489.52,489.56,5928.0,465.9036,465.9036,465.4757,465.5138,5928.0
2021-06-28 13:15:00,489.56,489.81,489.55,489.77,1205.0,465.5138,465.7515,465.5043,465.7135,1205.0
2021-06-28 13:20:00,489.91,490.01,489.78,489.83,2575.0,465.8466,465.9417,465.723,465.7705,2575.0
2021-06-28 13:25:00,489.22,489.26,488.95,489.24,3487.0,465.1905,465.2285,464.9337,465.2095,3487.0
2021-06-28 13:30:00,489.09,489.61,489.09,489.61,3331.0,465.0669,465.5613,465.0669,465.5613,3331.0
2021-06-28 13:35:00,489.64,489.86,489.6,489.61,7077.0,465.5899,465.799,465.5518,465.5613,7077.0
2021-06-28 13:40:00,489.7,489.93,489.7,489.93,5776.0,465.6469,465.8656,465.6469,465.8656,5776.0
2021-06-28 13:45:00,489.93,490.19,489.88,490.19,4229.0,465.8656,466.1128,465.8181,466.1128,4229.0
2021-06-28 13:50:00,490.41,490.45,490.31,490.43,500.0,466.322,466.3601,466.2269,466.341,500.0
2021-06-28 13:55:00,490.45,490.67,490.33,490.67,1176.0,466.3601,466.5693,466.246,466.5693,1176.0
2021-06-28 14:00:00,490.83,491.31,490.83,491.31,4580.0,466.7214,467.1778,466.7214,467.1778,4580.0
2021-06-28 14:05:00,491.25,491.36,491.13,491.29,2163.0,467.1208,467.2254,467.0067,467.1588,2163.0
2021-06-28 14:10:00,491.35,491.35,491.31,491.31,1192.0,467.2159,467.2159,467.1778,467.1778,1192.0
2021-06-28 14:15:00,491.41,491.41,491.28,491.29,200.0,467.2729,467.2729,467.1493,467.1588,200.0
2021-06-28 14:20:00,491.43,491.62,491.43,491.62,510.0,467.2919,467.4726,467.2919,467.4726,510.0
2021-06-28 14:25:00,491.68,491.7,491.56,491.56,3461.0,467.5297,467.5487,467.4155,467.4155,3461.0
2021-06-28 14:30:00,491.5,491.63,491.38,491.4,1193.0,467.3585,467.4821,467.2444,467.2634,1193.0
2021-06-28 14:35:00,491.21,491.29,491.21,491.29,1012.0,467.0827,467.1588,467.0827,467.1588,1012.0
2021-06-28 14:40:00,491.32,491.59,491.3,491.59,1790.0,467.1873,467.4441,467.1683,467.4441,1790.0
2021-06-28 14:45:00,491.36,491.36,491.14,491.15,1005.0,467.2254,467.2254,467.0162,467.0257,1005.0
2021-06-28 14:50:00,491.31,491.38,490.9,490.99,1300.0,467.1778,467.2444,466.788,466.8735,1300.0
2021-06-28 14:55:00,490.92,490.96,490.82,490.89,2393.0,466.807,466.845,466.7119,466.7785,2393.0
2021-06-28 15:00:00,490.86,491.08,490.83,490.89,5812.0,466.7499,466.9591,466.7214,466.7785,5812.0
2021-06-28 15:05:00,490.89,490.92,490.75,490.77,2009.0,466.7785,466.807,466.6453,466.6643,2009.0
2021-06-28 15:10:00,490.61,491.06,490.57,491.06,4870.0,466.5122,466.9401,466.4742,466.9401,4870.0
2021-06-28 15:15:00,490.99,491.28,490.96,491.24,3237.0,466.8735,467.1493,466.845,467.1113,3237.0
2021-06-28 15:20:00,491.25,491.45,491.25,491.45,900.0,467.1208,467.3109,467.1208,467.3109,900.0
2021-06-28 15:25:00,491.46,491.56,491.41,491.56,1569.0,467.3205,467.4155,467.2729,467.4155,1569.0
2021-06-28 15:30:00,491.69,491.78,491.41,491.55,3986.0,467.5392,467.6247,467.2729,467.406,3986.0
2021-06-28 15:35:00,491.43,491.59,491.26,491.36,5369.0,467.2919,467.4441,467.1303,467.2254,5369.0
2021-06-28 15:40:00,491.51,491.51,491.26,491.34,4233.0,467.368,467.368,467.1303,467.2064,4233.0
2021-06-28 15:45:00,491.38,491.46,491.24,491.3,7223.0,467.2444,467.3205,467.1113,467.1683,7223.0
2021-06-28 15:50:00,491.34,491.92,491.34,491.78,4058.0,467.2064,467.7579,467.2064,467.6247,4058.0
2021-06-28 15:55:00,491.7,491.86,491.35,491.37,24238.0,467.5487,467.7008,467.2159,467.2349,24238.0
2021-06-29 09:30:00,493.06,494.39,492.88,494.18,14409.0,468.8419,470.1065,468.6707,469.9069,14409.0
2021-06-29 09:35:00,494.07,494.32,493.74,493.89,8054.0,469.8023,470.04,469.4885,469.6311,8054.0
2021-06-29 09:40:00,493.98,494.12,492.59,492.95,12293.0,469.7167,469.8498,468.395,468.7373,12293.0
2021-06-29 09:45:00,492.94,493.79,492.94,493.11,15746.0,468.7278,469.536,468.7278,468.8894,15746.0
2021-06-29 09:50:00,493.11,493.56,492.99,493.02,9586.0,468.8894,469.3173,468.7753,468.8038,9586.0
2021-06-29 09:55:00,493.24,493.54,493.19,493.37,5692.0,469.013,469.2983,468.9655,469.1366,5692.0
2021-06-29 10:00:00,493.64,493.91,493.0,493.54,3672.0,469.3934,469.6501,468.7848,469.2983,3672.0
2021-06-29 10:05:00,493.62,493.62,493.15,493.37,9748.0,469.3744,469.3744,468.9274,469.1366,9748.0
2021-06-29 10:10:00,493.44,493.56,493.23,493.24,4110.0,469.2032,469.3173,469.0035,469.013,4110.0
2021-06-29 10:15:00,493.26,493.84,493.14,493.84,8705.0,469.032,469.5836,468.9179,469.5836,8705.0
2021-06-29 10:20:00,493.86,494.01,493.81,494.01,4999.0,469.6026,469.7452,469.555,469.7452,4999.0
2021-06-29 10:25:00,494.13,494.23,493.93,494.22,13083.0,469.8593,469.9544,469.6691,469.9449,13083.0
2021-06-29 10:30:00,494.29,494.73,494.29,494.57,12470.0,470.0115,470.4298,470.0115,470.2777,12470.0
2021-06-29 10:35:00,494.6,494.69,493.85,493.96,4789.0,470.3062,470.3918,469.5931,469.6977,4789.0
2021-06-29 10:40:00,493.75,493.83,493.74,493.8,649.0,469.498,469.574,469.4885,469.5455,649.0
2021-06-29 10:45:00,493.77,493.77,493.19,493.19,500.0,469.517,469.517,468.9655,468.9655,500.0
2021-06-29 10:50:00,493.54,493.64,493.45,493.64,3866.0,469.2983,469.3934,469.2127,469.3934,3866.0
2021-06-29 10:55:00,493.64,493.8,493.29,493.29,5968.0,469.3934,469.5455,469.0606,469.0606,5968.0
2021-06-29 11:00:00,493.27,493.82,493.24,493.82,10478.0,469.0416,469.5645,469.013,469.5645,10478.0
2021-06-29 11:05:00,493.82,494.0,493.7,493.94,4192.0,469.5645,469.7357,469.4504,469.6786,4192.0
2021-06-29 11:10:00,493.88,494.19,493.88,493.88,3876.0,469.6216,469.9164,469.6216,469.6216,3876.0
2021-06-29 11:15:00,494.02,494.43,494.02,494.43,4286.0,469.7547,470.1446,469.7547,470.1446,4286.0
2021-06-29 11:20:00,494.53,494.72,494.5,494.52,2814.0,470.2397,470.4203,470.2111,470.2302,2814.0
2021-06-29 11:25:00,494.58,494.61,494.33,494.39,5528.0,470.2872,470.3157,470.0495,470.1065,5528.0
2021-06-29 11:30:00,494.39,494.41,493.82,493.86,10746.0,470.1065,470.1256,469.5645,469.6026,10746.0
2021-06-29 11:35:00,493.72,493.76,493.21,493.21,3418.0,469.4695,469.5075,468.9845,468.9845,3418.0
2021-06-29 11:40:00,493.31,493.31,492.82,492.96,3797.0,469.0796,469.0796,468.6137,468.7468,3797.0
2021-06-29 11:45:00,493.11,493.3,492.76,492.76,4979.0,468.8894,469.0701,468.5566,468.5566,4979.0
2021-06-29 11:50:00,492.62,492.86,492.61,492.66,2513.0,468.4235,468.6517,468.414,468.4615,2513.0
2021-06-29 11:55:00,492.78,492.95,492.78,492.95,1100.0,468.5756,468.7373,468.5756,468.7373,1100.0
2021-06-29 12:00:00,492.95,493.0,492.64,492.71,1734.0,468.7373,468.7848,468.4425,468.5091,1734.0
2021-06-29 12:05:00,492.75,492.75,492.5,492.57,1894.0,468.5471,468.5471,468.3094,468.3759,1894.0
2021-06-29 12:10:00,492.69,492.76,492.52,492.56,6274.0,468.49,468.5566,468.3284,468.3664,6274.0
2021-06-29 12:15:00,492.59,492.74,492.5,492.63,7550.0,468.395,468.5376,468.3094,468.433,7550.0
2021-06-29 12:20:00,492.54,492.55,492.37,492.45,1334.0,468.3474,468.3569,468.1858,468.2618,1334.0
2021-06-29 12:25:00,492.5,492.51,492.14,492.21,600.0,468.3094,468.3189,467.9671,468.0336,600.0
2021-06-29 12:30:00,492.17,492.2,491.82,491.82,3607.0,467.9956,468.0241,467.6628,467.6628,3607.0
2021-06-29 12:35:00,491.91,492.06,491.87,492.06,2002.0,467.7484,467.891,467.7103,467.891,2002.0
2021-06-29 12:40:00,491.99,492.04,491.88,491.88,1249.0,467.8244,467.872,467.7198,467.7198,1249.0
2021-06-29 12:45:00,491.83,491.91,491.75,491.81,1100.0,467.6723,467.7484,467.5962,467.6533,1100.0
2021-06-29 12:50:00,491.78,491.99,491.78,491.79,4888.0,467.6247,467.8244,467.6247,467.6342,4888.0
2021-06-29 12:55:00,491.72,491.72,491.6,491.63,3191.0,467.5677,467.5677,467.4536,467.4821,3191.0
2021-06-29 13:00:00,491.71,491.72,491.62,491.64,3729.0,467.5582,467.5677,467.4726,467.4916,3729.0
2021-06-29 13:05:00,491.64,491.65,491.5,491.5,2511.0,467.4916,467.5011,467.3585,467.3585,2511.0
2021-06-29 13:10:00,491.38,491.46,491.36,491.43,2429.0,467.2444,467.3205,467.2254,467.2919,2429.0
2021-06-29 13:15:00,491.39,491.39,491.2,491.2,1200.0,467.2539,467.2539,467.0732,467.0732,1200.0
2021-06-29 13:20:00,491.2,491.33,491.19,491.27,2464.0,467.0732,467.1968,467.0637,467.1398,2464.0
2021-06-29 13:25:00,491.33,491.33,491.24,491.31,1530.0,467.1968,467.1968,467.1113,467.1778,1530.0
2021-06-29 13:30:00,491.31,491.37,491.16,491.16,500.0,467.1778,467.2349,467.0352,467.0352,500.0
2021-06-29 13:35:00,491.2,491.2,491.04,491.04,2035.0,467.0732,467.0732,466.9211,466.9211,2035.0
2021-06-29 13:40:00,490.81,491.15,490.8,491.15,3044.0,466.7024,467.0257,466.6929,467.0257,3044.0
2021-06-29 13:45:00,491.26,491.35,491.17,491.32,1624.0,467.1303,467.2159,467.0447,467.1873,1624.0
2021-06-29 13:50:00,491.15,491.23,491.1,491.23,2000.0,467.0257,467.1018,466.9781,467.1018,2000.0
2021-06-29 13:55:00,491.28,491.31,491.09,491.31,5912.0,467.1493,467.1778,466.9686,467.1778,5912.0
2021-06-29 14:00:00,491.22,491.24,490.88,490.88,1127.0,467.0922,467.1113,466.7689,466.7689,1127.0
2021-06-29 14:05:00,491.0,491.15,490.98,491.14,5501.0,466.8831,467.0257,466.864,467.0162,5501.0
2021-06-29 14:10:00,491.42,491.44,491.2,491.27,1000.0,467.2824,467.3014,467.0732,467.1398,1000.0
2021-06-29 14:15:00,491.21,491.26,490.98,490.98,1946.0,467.0827,467.1303,466.864,466.864,1946.0
2021-06-29 14:20:00,491.1,491.16,491.02,491.02,4000.0,466.9781,467.0352,466.9021,466.9021,4000.0
2021-06-29 14:25:00,491.03,491.11,490.89,490.91,5934.0,466.9116,466.9876,466.7785,466.7975,5934.0
2021-06-29 14:30:00,490.8,491.05,490.56,490.56,7658.0,466.6929,466.9306,466.4647,466.4647,7658.0
2021-06-29 14:35:00,490.55,490.6,490.44,490.44,300.0,466.4552,466.5027,466.3506,466.3506,300.0
2021-06-29 14:40:00,490.17,490.22,490.13,490.22,2830.0,466.0938,466.1414,466.0558,466.1414,2830.0
2021-06-29 14:45:00,490.08,490.13,489.83,490.09,3705.0,466.0082,466.0558,465.7705,466.0177,3705.0
2021-06-29 14:50:00,490.09,490.14,489.99,490.14,1581.0,466.0177,466.0653,465.9227,466.0653,1581.0
2021-06-29 14:55:00,490.24,490.55,490.15,490.48,7621.0,466.1604,466.4552,466.0748,466.3886,7621.0
2021-06-29 15:00:00,490.54,490.68,490.43,490.46,7050.0,466.4456,466.5788,466.341,466.3696,7050.0
2021-06-29 15:05:00,490.59,490.82,490.59,490.67,5717.0,466.4932,466.7119,466.4932,466.5693,5717.0
2021-06-29 15:10:00,490.76,491.2,490.74,491.2,5092.0,466.6548,467.0732,466.6358,467.0732,5092.0
2021-06-29 15:15:00,491.13,491.29,491.05,491.15,12826.0,467.0067,467.1588,466.9306,467.0257,12826.0
2021-06-29 15:20:00,491.03,491.16,490.92,491.16,2000.0,466.9116,467.0352,466.807,467.0352,2000.0
2021-06-29 15:25:00,491.16,491.26,491.11,491.15,3971.0,467.0352,467.1303,466.9876,467.0257,3971.0
2021-06-29 15:30:00,491.08,491.08,490.74,491.08,2965.0,466.9591,466.9591,466.6358,466.9591,2965.0
2021-06-29 15:35:00,490.87,490.97,490.8,490.97,667.0,466.7594,466.8545,466.6929,466.8545,667.0
2021-06-29 15:40:00,490.96,490.97,490.78,490.89,3436.0,466.845,466.8545,466.6739,466.7785,3436.0
2021-06-29 15:45:00,490.95,491.05,490.78,490.8,6091.0,466.8355,466.9306,466.6739,466.6929,6091.0
2021-06-29 15:50:00,490.82,491.05,490.77,490.91,10208.0,466.7119,466.9306,466.6643,466.7975,10208.0
2021-06-29 15:55:00,490.94,490.94,490.57,490.85,50635.0,466.826,466.826,466.4742,466.7404,50635.0
2021-06-30 09:30:00,490.17,490.68,489.81,489.93,8311.0,466.0938,466.5788,465.7515,465.8656,8311.0
2021-06-30 09:35:00,489.63,490.34,489.63,490.34,4200.0,465.5803,466.2555,465.5803,466.2555,4200.0
2021-06-30 09:40:00,490.52,491.3,490.52,490.92,6622.0,466.4266,467.1683,466.4266,466.807,6622.0
2021-06-30 09:45:00,490.96,490.96,489.31,489.62,10836.0,466.845,466.845,465.2761,465.5708,10836.0
2021-06-30 09:50:00,489.8,490.5,489.71,490.48,10767.0,465.742,466.4076,465.6564,466.3886,10767.0
2021-06-30 09:55:00,490.59,490.75,490.22,490.66,6605.0,466.4932,466.6453,466.1414,466.5598,6605.0
2021-06-30 10:00:00,490.7,491.15,490.7,490.95,4087.0,466.5978,467.0257,466.5978,466.8355,4087.0
2021-06-30 10:05:00,491.1,491.19,490.84,490.84,9616.0,466.9781,467.0637,466.7309,466.7309,9616.0
2021-06-30 10:10:00,490.89,491.19,490.68,490.94,9389.0,466.7785,467.0637,466.5788,466.826,9389.0
2021-06-30 10:15:00,490.49,490.68,490.39,490.48,6432.0,466.3981,466.5788,466.303,466.3886,6432.0
2021-06-30 10:20:00,490.4,490.87,490.4,490.75,5187.0,466.3125,466.7594,466.3125,466.6453,5187.0
2021-06-30 10:25:00,490.84,490.87,490.51,490.6,6508.0,466.7309,466.7594,466.4171,466.5027,6508.0
2021-06-30 10:30:00,490.52,491.36,490.52,491.26,4950.0,466.4266,467.2254,466.4266,467.1303,4950.0
2021-06-30 10:35:00,491.09,491.29,490.66,490.73,12165.0,466.9686,467.1588,466.5598,466.6263,12165.0
2021-06-30 10:40:00,490.95,490.95,490.5,490.74,13241.0,466.8355,466.8355,466.4076,466.6358,13241.0
2021-06-30 10:45:00,490.72,491.03,490.67,490.96,1416.0,466.6168,466.9116,466.5693,466.845,1416.0
2021-06-30 10:50:00,490.84,490.88,490.36,490.37,9571.0,466.7309,466.7689,466.2745,466.284,9571.0
2021-06-30 10:55:00,490.12,490.47,490.12,490.27,3812.0,466.0463,466.3791,466.0463,466.1889,3812.0
2021-06-30 11:00:00,490.29,490.38,489.63,489.66,4547.0,466.2079,466.2935,465.5803,465.6089,4547.0
2021-06-30 11:05:00,489.72,489.87,489.7,489.87,5184.0,465.6659,465.8086,465.6469,465.8086,5184.0
2021-06-30 11:10:00,489.83,489.83,489.59,489.66,6120.0,465.7705,465.7705,465.5423,465.6089,6120.0
2021-06-30 11:15:00,489.72,489.79,489.71,489.75,4380.0,465.6659,465.7325,465.6564,465.6944,4380.0
2021-06-30 11:20:00,489.92,490.32,489.92,490.32,519.0,465.8561,466.2365,465.8561,466.2365,519.0
2021-06-30 11:25:00,490.47,490.47,490.03,490.13,3266.0,466.3791,466.3791,465.9607,466.0558,3266.0
2021-06-30 11:30:00,490.2,490.55,490.19,490.43,2889.0,466.1223,466.4552,466.1128,466.341,2889.0
2021-06-30 11:35:00,490.33,490.65,490.32,490.6,1425.0,466.246,466.5502,466.2365,466.5027,1425.0
2021-06-30 11:40:00,490.5,490.71,490.45,490.71,2000.0,466.4076,466.6073,466.3601,466.6073,2000.0
2021-06-30 11:45:00,490.53,490.53,490.24,490.24,2950.0,466.4361,466.4361,466.1604,466.1604,2950.0
2021-06-30 11:50:00,490.28,490.53,490.28,490.53,2233.0,466.1984,466.4361,466.1984,466.4361,2233.0
2021-06-30 11:55:00,490.61,490.66,490.54,490.61,5460.0,466.5122,466.5598,466.4456,466.5122,5460.0
2021-06-30 12:00:00,490.61,490.89,490.6,490.88,2838.0,466.5122,466.7785,466.5027,466.7689,2838.0
2021-06-30 12:05:00,490.89,490.96,490.77,490.82,6752.0,466.7785,466.845,466.6643,466.7119,6752.0
2021-06-30 12:10:00,490.89,491.11,490.87,491.09,4845.0,466.7785,466.9876,466.7594,466.9686,4845.0
2021-06-30 12:15:00,491.03,491.21,490.9,491.15,3455.0,466.9116,467.0827,466.788,467.0257,3455.0
2021-06-30 12:20:00,491.1,491.33,491.08,491.28,6662.0,466.9781,467.1968,466.9591,467.1493,6662.0
2021-06-30 12:25:00,491.26,491.49,491.23,491.41,4340.0,467.1303,467.349,467.1018,467.2729,4340.0
2021-06-30 12:30:00,491.41,491.95,491.39,491.92,7162.0,467.2729,467.7864,467.2539,467.7579,7162.0
2021-06-30 12:35:00,492.01,492.06,491.77,491.78,3400.0,467.8434,467.891,467.6152,467.6247,3400.0
2021-06-30 12:40:00,491.65,491.65,491.43,491.63,1913.0,467.5011,467.5011,467.2919,467.4821,1913.0
2021-06-30 12:45:00,491.63,491.63,491.56,491.56,1137.0,467.4821,467.4821,467.4155,467.4155,1137.0
2021-06-30 12:50:00,491.41,491.45,491.18,491.36,1718.0,467.2729,467.3109,467.0542,467.2254,1718.0
2021-06-30 12:55:00,491.28,491.28,490.94,491.02,958.0,467.1493,467.1493,466.826,466.9021,958.0
2021-06-30 13:00:00,491.0,491.0,490.95,490.95,414.0,466.8831,466.8831,466.8355,466.8355,414.0
2021-06-30 13:05:00,490.77,491.1,490.73,491.1,2745.0,466.6643,466.9781,466.6263,466.9781,2745.0
2021-06-30 13:10:00,490.98,490.99,490.8,490.86,1100.0,466.864,466.8735,466.6929,466.7499,1100.0
2021-06-30 13:15:00,490.79,490.79,490.65,490.65,600.0,466.6834,466.6834,466.5502,466.5502,600.0
2021-06-30 13:20:00,490.47,490.61,490.43,490.47,2335.0,466.3791,466.5122,466.341,466.3791,2335.0
2021-06-30 13:25:00,490.53,490.58,490.53,490.58,200.0,466.4361,466.4837,466.4361,466.4837,200.0
2021-06-30 13:30:00,490.53,490.53,490.32,490.32,400.0,466.4361,466.4361,466.2365,466.2365,400.0
2021-06-30 13:35:00,490.32,490.32,490.3,490.3,200.0,466.2365,466.2365,466.2174,466.2174,200.0
2021-06-30 13:40:00,490.16,490.22,490.09,490.1,1496.0,466.0843,466.1414,466.0177,466.0273,1496.0
2021-06-30 13:45:00,490.31,490.42,490.26,490.42,500.0,466.2269,466.3315,466.1794,466.3315,500.0
2021-06-30 13:50:00,490.33,490.59,490.3,490.43,3400.0,466.246,466.4932,466.2174,466.341,3400.0
2021-06-30 13:55:00,490.37,490.37,490.34,490.34,200.0,466.284,466.284,466.2555,466.2555,200.0
2021-06-30 14:00:00,490.54,490.68,490.5,490.68,3086.0,466.4456,466.5788,466.4076,466.5788,3086.0
2021-06-30 14:05:00,490.7,490.7,490.52,490.54,3504.0,466.5978,466.5978,466.4266,466.4456,3504.0
2021-06-30 14:10:00,490.5,490.88,490.44,490.81,3095.0,466.4076,466.7689,466.3506,466.7024,3095.0
2021-06-30 14:15:00,490.92,491.17,490.84,491.05,3388.0,466.807,467.0447,466.7309,466.9306,3388.0
2021-06-30 14:20:00,491.06,491.14,490.96,490.96,1800.0,466.9401,467.0162,466.845,466.845,1800.0
2021-06-30 14:25:00,490.97,491.22,490.96,491.02,5555.0,466.8545,467.0922,466.845,466.9021,5555.0
2021-06-30 14:30:00,491.09,491.23,491.03,491.2,5916.0,466.9686,467.1018,466.9116,467.0732,5916.0
2021-06-30 14:35:00,491.31,491.32,491.19,491.3,2273.0,467.1778,467.1873,467.0637,467.1683,2273.0
2021-06-30 14:40:00,491.31,491.31,491.17,491.17,2322.0,467.1778,467.1778,467.0447,467.0447,2322.0
2021-06-30 14:45:00,491.19,491.43,491.18,491.43,1719.0,467.0637,467.2919,467.0542,467.2919,1719.0
2021-06-30 14:50:00,491.36,491.47,491.31,491.33,3746.0,467.2254,467.33,467.1778,467.1968,3746.0
2021-06-30 14:55:00,491.34,491.81,491.34,491.7,4433.0,467.2064,467.6533,467.2064,467.5487,4433.0
2021-06-30 15:00:00,491.76,491.76,491.41,491.41,2200.0,467.6057,467.6057,467.2729,467.2729,2200.0
2021-06-30 15:05:00,491.38,491.38,491.07,491.09,4352.0,467.2444,467.2444,466.9496,466.9686,4352.0
2021-06-30 15:10:00,491.17,491.35,491.07,491.07,8753.0,467.0447,467.2159,466.9496,466.9496,8753.0
2021-06-30 15:15:00,491.08,491.22,491.08,491.09,1500.0,466.9591,467.0922,466.9591,466.9686,1500.0
2021-06-30 15:20:00,491.13,491.51,491.13,491.43,5463.0,467.0067,467.368,467.0067,467.2919,5463.0
2021-06-30 15:25:00,491.4,491.61,491.4,491.46,7261.0,467.2634,467.4631,467.2634,467.3205,7261.0
2021-06-30 15:30:00,491.37,491.37,491.16,491.3,8881.0,467.2349,467.2349,467.0352,467.1683,8881.0
2021-06-30 15:35:00,491.39,491.45,491.21,491.45,12269.0,467.2539,467.3109,467.0827,467.3109,12269.0
2021-06-30 15:40:00,491.44,491.71,491.22,491.44,8542.0,467.3014,467.5582,467.0922,467.3014,8542.0
2021-06-30 15:45:00,491.5,491.97,491.5,491.55,6713.0,467.3585,467.8054,467.3585,467.406,6713.0
2021-06-30 15:50:00,491.47,491.63,491.2,491.4,18239.0,467.33,467.4821,467.0732,467.2634,18239.0
2021-06-30 15:55:00,491.41,491.56,490.86,490.86,74018.0,467.2729,467.4155,466.7499,466.7499,74018.0
2021-07-01 09:30:00,493.72,493.95,492.91,493.32,31278.0,469.4695,469.6882,468.6992,469.0891,31278.0
2021-07-01 09:35:00,493.16,493.16,492.11,492.64,19752.0,468.937,468.937,467.9385,468.4425,19752.0
2021-07-01 09:40:00,492.42,493.4,492.39,493.32,21745.0,468.2333,469.1652,468.2048,469.0891,21745.0
2021-07-01 09:45:00,493.38,493.74,493.07,493.28,19142.0,469.1462,469.4885,468.8514,469.0511,19142.0
2021-07-01 09:50:00,493.35,493.6,492.81,493.47,11348.0,469.1176,469.3553,468.6041,469.2317,11348.0
2021-07-01 09:55:00,493.5,493.57,492.79,493.21,17598.0,469.2603,469.3268,468.5851,468.9845,17598.0
2021-07-01 10:00:00,492.84,493.25,492.73,493.2,16012.0,468.6327,469.0225,468.5281,468.975,16012.0
2021-07-01 10:05:00,493.13,494.64,493.12,494.5,16136.0,468.9084,470.3443,468.8989,470.2111,16136.0
2021-07-01 10:10:00,494.74,495.05,494.3,495.05,17110.0,470.4393,470.7341,470.021,470.7341,17110.0
2021-07-01 10:15:00,495.11,495.83,495.11,495.83,13222.0,470.7912,471.4758,470.7912,471.4758,13222.0
2021-07-01 10:20:00,495.73,495.79,495.15,495.34,18730.0,471.3807,471.4378,470.8292,471.0099,18730.0
2021-07-01 10:25:00,495.29,495.46,494.94,495.12,9350.0,470.9623,471.124,470.6295,470.8007,9350.0
2021-07-01 10:30:00,495.25,495.26,494.78,494.92,8013.0,470.9243,470.9338,470.4774,470.6105,8013.0
2021-07-01 10:35:00,494.95,494.99,494.52,494.88,11079.0,470.639,470.6771,470.2302,470.5725,11079.0
2021-07-01 10:40:00,494.73,495.04,494.58,494.97,16786.0,470.4298,470.7246,470.2872,470.6581,16786.0
2021-07-01 10:45:00,495.1,495.1,494.56,494.68,7806.0,470.7817,470.7817,470.2682,470.3823,7806.0
2021-07-01 10:50:00,494.68,495.24,494.62,494.93,16020.0,470.3823,470.9148,470.3252,470.62,16020.0
2021-07-01 10:55:00,494.93,495.09,494.29,494.32,6000.0,470.62,470.7722,470.0115,470.04,6000.0
2021-07-01 11:00:00,494.17,494.97,494.17,494.97,11188.0,469.8973,470.6581,469.8973,470.6581,11188.0
2021-07-01 11:05:00,495.04,495.41,495.03,495.27,8652.0,470.7246,471.0764,470.7151,470.9433,8652.0
2021-07-01 11:10:00,495.1,495.21,494.57,494.58,9693.0,470.7817,470.8863,470.2777,470.2872,9693.0
2021-07-01 11:15:00,494.98,494.98,493.98,494.18,9838.0,470.6676,470.6676,469.7167,469.9069,9838.0
2021-07-01 11:20:00,494.19,494.29,494.04,494.13,7684.0,469.9164,470.0115,469.7737,469.8593,7684.0
2021-07-01 11:25:00,494.1,494.96,494.1,494.96,3032.0,469.8308,470.6485,469.8308,470.6485,3032.0
2021-07-01 11:30:00,494.92,495.31,494.89,495.08,7357.0,470.6105,470.9814,470.582,470.7626,7357.0
2021-07-01 11:35:00,495.19,495.26,495.0,495.08,5875.0,470.8672,470.9338,470.6866,470.7626,5875.0
2021-07-01 11:40:00,495.0,495.33,494.99,495.28,6259.0,470.6866,471.0004,470.6771,470.9528,6259.0
2021-07-01 11:45:00,495.24,495.3,495.0,495.3,7484.0,470.9148,470.9718,470.6866,470.9718,7484.0
2021-07-01 11:50:00,495.37,495.62,495.36,495.56,13193.0,471.0384,471.2761,471.0289,471.2191,13193.0
2021-07-01 11:55:00,495.57,495.58,495.02,495.02,2000.0,471.2286,471.2381,470.7056,470.7056,2000.0
2021-07-01 12:00:00,495.0,495.24,494.96,495.15,3015.0,470.6866,470.9148,470.6485,470.8292,3015.0
2021-07-01 12:05:00,495.08,495.23,494.97,495.17,18215.0,470.7626,470.9053,470.6581,470.8482,18215.0
2021-07-01 12:10:00,495.25,495.31,494.85,494.94,3651.0,470.9243,470.9814,470.5439,470.6295,3651.0
2021-07-01 12:15:00,494.87,495.09,494.83,494.98,8426.0,470.563,470.7722,470.5249,470.6676,8426.0
2021-07-01 12:20:00,495.15,495.19,494.94,495.06,2689.0,470.8292,470.8672,470.6295,470.7436,2689.0
2021-07-01 12:25:00,495.02,495.41,495.01,495.34,9990.0,470.7056,471.0764,470.6961,471.0099,9990.0
2021-07-01 12:30:00,495.27,495.69,495.26,495.64,3896.0,470.9433,471.3427,470.9338,471.2951,3896.0
2021-07-01 12:35:00,495.65,495.65,495.34,495.4,4960.0,471.3047,471.3047,471.0099,471.0669,4960.0
2021-07-01 12:40:00,495.32,495.66,495.32,495.66,2640.0,470.9909,471.3142,470.9909,471.3142,2640.0
2021-07-01 12:45:00,495.58,495.74,495.58,495.61,3882.0,471.2381,471.3902,471.2381,471.2666,3882.0
2021-07-01 12:50:00,495.67,495.85,495.44,495.51,8753.0,471.3237,471.4948,471.105,471.1715,8753.0
2021-07-01 12:55:00,495.58,495.72,495.58,495.67,2200.0,471.2381,471.3712,471.2381,471.3237,2200.0
2021-07-01 13:00:00,495.64,495.86,495.63,495.8,4087.0,471.2951,471.5043,471.2856,471.4473,4087.0
2021-07-01 13:05:00,495.78,495.95,495.69,495.94,8291.0,471.4283,471.5899,471.3427,471.5804,8291.0
2021-07-01 13:10:00,495.92,495.98,495.83,495.86,6792.0,471.5614,471.6184,471.4758,471.5043,6792.0
2021-07-01 13:15:00,495.9,496.04,495.84,495.97,7072.0,471.5424,471.6755,471.4853,471.6089,7072.0
2021-07-01 13:20:00,495.92,496.11,495.92,496.03,4516.0,471.5614,471.7421,471.5614,471.666,4516.0
2021-07-01 13:25:00,496.07,496.1,495.94,495.98,1500.0,471.704,471.7325,471.5804,471.6184,1500.0
2021-07-01 13:30:00,496.04,496.14,495.99,496.12,7186.0,471.6755,471.7706,471.628,471.7516,7186.0
2021-07-01 13:35:00,496.09,496.09,495.71,495.73,7121.0,471.723,471.723,471.3617,471.3807,7121.0
2021-07-01 13:40:00,495.79,495.81,495.6,495.71,17873.0,471.4378,471.4568,471.2571,471.3617,17873.0
2021-07-01 13:45:00,495.69,495.78,495.51,495.58,1100.0,471.3427,471.4283,471.1715,471.2381,1100.0
2021-07-01 13:50:00,495.64,495.66,495.44,495.6,7452.0,471.2951,471.3142,471.105,471.2571,7452.0
2021-07-01 13:55:00,495.6,495.6,495.42,495.51,1914.0,471.2571,471.2571,471.0859,471.1715,1914.0
2021-07-01 14:00:00,495.45,495.48,495.24,495.28,2133.0,471.1145,471.143,470.9148,470.9528,2133.0
2021-07-01 14:05:00,495.05,495.24,495.01,495.1,1219.0,470.7341,470.9148,470.6961,470.7817,1219.0
2021-07-01 14:10:00,494.96,495.08,494.92,495.02,4302.0,470.6485,470.7626,470.6105,470.7056,4302.0
2021-07-01 14:15:00,495.01,495.07,494.86,494.97,2883.0,470.6961,470.7531,470.5535,470.6581,2883.0
2021-07-01 14:20:00,495.0,495.28,494.96,495.22,3906.0,470.6866,470.9528,470.6485,470.8958,3906.0
2021-07-01 14:25:00,495.19,495.7,495.19,495.7,7050.0,470.8672,471.3522,470.8672,471.3522,7050.0
2021-07-01 14:30:00,495.74,496.26,495.65,496.26,13220.0,471.3902,471.8847,471.3047,471.8847,13220.0
2021-07-01 14:35:00,496.37,496.37,496.0,496.05,8558.0,471.9893,471.9893,471.6375,471.685,8558.0
2021-07-01 14:40:00,496.11,496.25,496.08,496.21,6285.0,471.7421,471.8752,471.7135,471.8371,6285.0
2021-07-01 14:45:00,496.11,496.27,496.11,496.2,1957.0,471.7421,471.8942,471.7421,471.8276,1957.0
2021-07-01 14:50:00,496.21,496.25,496.04,496.09,28640.0,471.8371,471.8752,471.6755,471.723,28640.0
2021-07-01 14:55:00,496.15,496.24,496.02,496.19,12303.0,471.7801,471.8657,471.6565,471.8181,12303.0
2021-07-01 15:00:00,496.29,496.49,496.2,496.31,11407.0,471.9132,472.1034,471.8276,471.9322,11407.0
2021-07-01 15:05:00,496.24,496.3,496.05,496.29,5588.0,471.8657,471.9227,471.685,471.9132,5588.0
2021-07-01 15:10:00,496.31,496.43,496.18,496.36,4084.0,471.9322,472.0463,471.8086,471.9798,4084.0
2021-07-01 15:15:00,496.39,496.44,496.28,496.42,5841.0,472.0083,472.0558,471.9037,472.0368,5841.0
2021-07-01 15:20:00,496.41,496.41,496.11,496.15,9655.0,472.0273,472.0273,471.7421,471.7801,9655.0
2021-07-01 15:25:00,496.2,496.23,496.05,496.21,7659.0,471.8276,471.8562,471.685,471.8371,7659.0
2021-07-01 15:30:00,496.23,496.25,495.89,495.9,11517.0,471.8562,471.8752,471.5329,471.5424,11517.0
2021-07-01 15:35:00,495.93,496.16,495.83,496.09,12946.0,471.5709,471.7896,471.4758,471.723,12946.0
2021-07-01 15:40:00,496.1,496.14,495.93,495.99,9276.0,471.7325,471.7706,471.5709,471.628,9276.0
2021-07-01 15:45:00,495.94,495.99,495.71,495.9,15856.0,471.5804,471.628,471.3617,471.5424,15856.0
2021-07-01 15:50:00,495.96,496.01,494.47,494.5,22337.0,471.5994,471.647,470.1826,470.2111,22337.0
2021-07-01 15:55:00,494.49,495.34,494.43,495.3,160539.0,470.2016,471.0099,470.1446,470.9718,160539.0
2021-07-02 09:30:00,496.08,496.44,494.17,494.17,19189.0,471.7135,472.0558,469.8973,469.8973,19189.0
2021-07-02 09:35:00,494.11,494.33,493.98,494.17,13140.0,469.8403,470.0495,469.7167,469.8973,13140.0
2021-07-02 09:40:00,494.07,494.49,493.65,493.65,17493.0,469.8023,470.2016,469.4029,469.4029,17493.0
2021-07-02 09:45:00,493.66,493.87,493.31,493.44,7673.0,469.4124,469.6121,469.0796,469.2032,7673.0
2021-07-02 09:50:00,493.47,493.64,493.09,493.29,8871.0,469.2317,469.3934,468.8704,469.0606,8871.0
2021-07-02 09:55:00,492.91,493.2,492.51,492.51,4444.0,468.6992,468.975,468.3189,468.3189,4444.0
2021-07-02 10:00:00,492.51,493.19,492.1,493.18,13912.0,468.3189,468.9655,467.929,468.956,13912.0
2021-07-02 10:05:00,493.03,493.08,492.77,492.83,7641.0,468.8133,468.8609,468.5661,468.6232,7641.0
2021-07-02 10:10:00,492.78,492.79,492.36,492.45,18551.0,468.5756,468.5851,468.1763,468.2618,18551.0
2021-07-02 10:15:00,492.56,493.23,492.5,493.13,3282.0,468.3664,469.0035,468.3094,468.9084,3282.0
2021-07-02 10:20:00,492.86,493.06,492.62,492.96,5153.0,468.6517,468.8419,468.4235,468.7468,5153.0
2021-07-02 10:25:00,492.95,493.15,492.95,493.09,6018.0,468.7373,468.9274,468.7373,468.8704,6018.0
2021-07-02 10:30:00,493.15,493.32,493.05,493.12,5119.0,468.9274,469.0891,468.8324,468.8989,5119.0
2021-07-02 10:35:00,493.17,493.17,492.72,492.83,18797.0,468.9465,468.9465,468.5186,468.6232,18797.0
2021-07-02 10:40:00,492.93,493.19,492.91,492.94,4632.0,468.7183,468.9655,468.6992,468.7278,4632.0
2021-07-02 10:45:00,492.88,493.28,492.88,493.17,12131.0,468.6707,469.0511,468.6707,468.9465,12131.0
2021-07-02 10:50:00,493.0,493.12,492.77,493.0,4491.0,468.7848,468.8989,468.5661,468.7848,4491.0
2021-07-02 10:55:00,492.93,492.95,492.71,492.83,9918.0,468.7183,468.7373,468.5091,468.6232,9918.0
2021-07-02 11:00:00,492.76,492.8,492.24,492.29,10116.0,468.5566,468.5946,468.0621,468.1097,10116.0
2021-07-02 11:05:00,492.26,492.93,492.26,492.93,3409.0,468.0812,468.7183,468.0812,468.7183,3409.0
2021-07-02 11:10:00,493.16,493.27,493.07,493.2,918.0,468.937,469.0416,468.8514,468.975,918.0
2021-07-02 11:15:00,493.1,493.1,492.82,492.95,1832.0,468.8799,468.8799,468.6137,468.7373,1832.0
2021-07-02 11:20:00,493.02,493.19,492.99,493.19,2400.0,468.8038,468.9655,468.7753,468.9655,2400.0
2021-07-02 11:25:00,493.22,493.34,493.1,493.28,2010.0,468.994,469.1081,468.8799,469.0511,2010.0
2021-07-02 11:30:00,493.24,493.38,493.14,493.16,8465.0,469.013,469.1462,468.9179,468.937,8465.0
2021-07-02 11:35:00,493.21,493.21,492.81,492.91,4905.0,468.9845,468.9845,468.6041,468.6992,4905.0
2021-07-02 11:40:00,492.92,492.95,492.38,492.38,14864.0,468.7087,468.7373,468.1953,468.1953,14864.0
2021-07-02 11:45:00,492.34,492.56,492.25,492.56,38346.0,468.1572,468.3664,468.0717,468.3664,38346.0
2021-07-02 11:50:00,492.47,492.66,492.47,492.65,1033.0,468.2808,468.4615,468.2808,468.452,1033.0
2021-07-02 11:55:00,492.49,492.55,492.37,492.54,5992.0,468.2999,468.3569,468.1858,468.3474,5992.0
2021-07-02 12:00:00,492.51,492.56,492.28,492.48,10475.0,468.3189,468.3664,468.1002,468.2904,10475.0
2021-07-02 12:05:00,492.42,492.6,492.3,492.54,14831.0,468.2333,468.4045,468.1192,468.3474,14831.0
2021-07-02 12:10:00,492.49,492.57,492.26,492.26,14060.0,468.2999,468.3759,468.0812,468.0812,14060.0
2021-07-02 12:15:00,492.25,492.3,492.17,492.27,8865.0,468.0717,468.1192,467.9956,468.0907,8865.0
2021-07-02 12:20:00,492.21,492.21,492.03,492.03,10393.0,468.0336,468.0336,467.8625,467.8625,10393.0
2021-07-02 12:25:00,492.07,492.2,492.07,492.18,2282.0,467.9005,468.0241,467.9005,468.0051,2282.0
2021-07-02 12:30:00,492.14,492.82,491.96,492.8,9049.0,467.9671,468.6137,467.7959,468.5946,9049.0
2021-07-02 12:35:00,492.82,492.86,492.63,492.66,1971.0,468.6137,468.6517,468.433,468.4615,1971.0
2021-07-02 12:40:00,492.78,493.09,492.78,493.09,5700.0,468.5756,468.8704,468.5756,468.8704,5700.0
2021-07-02 12:45:00,493.04,493.05,492.85,492.93,1975.0,468.8229,468.8324,468.6422,468.7183,1975.0
2021-07-02 12:50:00,492.93,493.16,492.9,493.07,3533.0,468.7183,468.937,468.6897,468.8514,3533.0
2021-07-02 12:55:00,492.9,493.07,492.82,493.07,1814.0,468.6897,468.8514,468.6137,468.8514,1814.0
2021-07-02 13:00:00,493.05,493.57,493.05,493.55,6407.0,468.8324,469.3268,468.8324,469.3078,6407.0
2021-07-02 13:05:00,493.58,493.66,493.48,493.57,6732.0,469.3363,469.4124,469.2412,469.3268,6732.0
2021-07-02 13:10:00,493.54,493.59,493.43,493.55,2124.0,469.2983,469.3458,469.1937,469.3078,2124.0
2021-07-02 13:15:00,493.58,493.71,493.58,493.71,1100.0,469.3363,469.4599,469.3363,469.4599,1100.0
2021-07-02 13:20:00,493.71,493.72,493.54,493.66,4855.0,469.4599,469.4695,469.2983,469.4124,4855.0
2021-07-02 13:25:00,493.74,493.74,493.69,493.69,431.0,469.4885,469.4885,469.4409,469.4409,431.0
2021-07-02 13:30:00,493.69,493.69,493.44,493.61,2775.0,469.4409,469.4409,469.2032,469.3649,2775.0
2021-07-02 13:35:00,493.48,493.56,493.48,493.56,2400.0,469.2412,469.3173,469.2412,469.3173,2400.0
2021-07-02 13:40:00,493.68,493.7,493.63,493.63,3314.0,469.4314,469.4504,469.3839,469.3839,3314.0
2021-07-02 13:45:00,493.43,493.58,493.38,493.51,4856.0,469.1937,469.3363,469.1462,469.2698,4856.0
2021-07-02 13:50:00,493.49,493.49,493.28,493.29,2687.0,469.2507,469.2507,469.0511,469.0606,2687.0
2021-07-02 13:55:00,493.18,493.37,493.18,493.3,3604.0,468.956,469.1366,468.956,469.0701,3604.0
2021-07-02 14:00:00,493.32,493.44,493.31,493.38,3013.0,469.0891,469.2032,469.0796,469.1462,3013.0
2021-07-02 14:05:00,493.46,493.62,493.46,493.62,2200.0,469.2222,469.3744,469.2222,469.3744,2200.0
2021-07-02 14:10:00,493.63,493.77,493.62,493.76,2262.0,469.3839,469.517,469.3744,469.5075,2262.0
2021-07-02 14:15:00,493.77,493.85,493.72,493.85,5625.0,469.517,469.5931,469.4695,469.5931,5625.0
2021-07-02 14:20:00,493.94,493.94,493.88,493.91,730.0,469.6786,469.6786,469.6216,469.6501,730.0
2021-07-02 14:25:00,493.97,494.0,493.9,494.0,523.0,469.7072,469.7357,469.6406,469.7357,523.0
2021-07-02 14:30:00,493.9,493.9,493.77,493.83,3363.0,469.6406,469.6406,469.517,469.574,3363.0
2021-07-02 14:35:00,493.88,493.89,493.62,493.76,7194.0,469.6216,469.6311,469.3744,469.5075,7194.0
2021-07-02 14:40:00,493.89,493.98,493.75,493.83,4046.0,469.6311,469.7167,469.498,469.574,4046.0
2021-07-02 14:45:00,493.86,493.9,493.74,493.89,4997.0,469.6026,469.6406,469.4885,469.6311,4997.0
2021-07-02 14:50:00,493.89,493.97,493.82,493.85,7281.0,469.6311,469.7072,469.5645,469.5931,7281.0
2021-07-02 14:55:00,493.86,493.86,493.58,493.58,7040.0,469.6026,469.6026,469.3363,469.3363,7040.0
2021-07-02 15:00:00,493.54,493.72,493.53,493.58,9357.0,469.2983,469.4695,469.2888,469.3363,9357.0
2021-07-02 15:05:00,493.64,493.66,493.44,493.45,4336.0,469.3934,469.4124,469.2032,469.2127,4336.0
2021-07-02 15:10:00,493.45,493.7,493.37,493.37,788.0,469.2127,469.4504,469.1366,469.1366,788.0
2021-07-02 15:15:00,493.48,493.49,493.35,493.43,2100.0,469.2412,469.2507,469.1176,469.1937,2100.0
2021-07-02 15:20:00,493.43,493.49,493.32,493.39,4685.0,469.1937,469.2507,469.0891,469.1557,4685.0
2021-07-02 15:25:00,493.39,493.63,493.37,493.53,7193.0,469.1557,469.3839,469.1366,469.2888,7193.0
2021-07-02 15:30:00,493.57,493.58,493.35,493.38,10888.0,469.3268,469.3363,469.1176,469.1462,10888.0
2021-07-02 15:35:00,493.34,493.64,493.15,493.64,6296.0,469.1081,469.3934,468.9274,469.3934,6296.0
2021-07-02 15:40:00,493.67,493.68,493.15,493.15,7507.0,469.4219,469.4314,468.9274,468.9274,7507.0
2021-07-02 15:45:00,493.16,493.5,493.11,493.37,15675.0,468.937,469.2603,468.8894,469.1366,15675.0
2021-07-02 15:50:00,493.55,493.92,493.48,493.62,10290.0,469.3078,469.6596,469.2412,469.3744,10290.0
2021-07-02 15:55:00,493.6,493.76,493.33,493.68,57552.0,469.3553,469.5075,469.0986,469.4314,57552.0
2021-07-06 09:30:00,493.5,494.0,490.89,491.28,23765.0,469.2603,469.7357,466.7785,467.1493,23765.0
2021-07-06 09:35:00,491.32,491.32,489.84,490.28,12344.0,467.1873,467.1873,465.78,466.1984,12344.0
2021-07-06 09:40:00,490.17,490.17,489.22,489.22,9672.0,466.0938,466.0938,465.1905,465.1905,9672.0
2021-07-06 09:45:00,489.51,490.25,489.3,489.91,9393.0,465.4662,466.1699,465.2666,465.8466,9393.0
2021-07-06 09:50:00,489.67,489.67,488.8,488.86,15468.0,465.6184,465.6184,464.7911,464.8482,15468.0
2021-07-06 09:55:00,488.85,488.93,488.46,488.71,8391.0,464.8387,464.9147,464.4678,464.7055,8391.0
2021-07-06 10:00:00,488.48,488.58,487.4,487.4,19451.0,464.4868,464.5819,463.4599,463.4599,19451.0
2021-07-06 10:05:00,487.38,487.52,486.81,486.85,20501.0,463.4409,463.574,462.8989,462.9369,20501.0
2021-07-06 10:10:00,486.62,486.86,486.26,486.26,8017.0,462.7182,462.9464,462.3759,462.3759,8017.0
2021-07-06 10:15:00,486.25,486.48,485.83,486.22,6789.0,462.3664,462.5851,461.967,462.3378,6789.0
2021-07-06 10:20:00,486.04,486.04,485.41,485.74,5031.0,462.1667,462.1667,461.5676,461.8814,5031.0
2021-07-06 10:25:00,485.68,486.42,485.68,486.06,5866.0,461.8244,462.528,461.8244,462.1857,5866.0
2021-07-06 10:30:00,486.0,486.0,484.78,484.98,5346.0,462.1286,462.1286,460.9686,461.1587,5346.0
2021-07-06 10:35:00,485.03,486.48,485.03,486.4,1778.0,461.2063,462.5851,461.2063,462.509,1778.0
2021-07-06 10:40:00,486.42,486.56,486.01,486.3,26552.0,462.528,462.6611,462.1381,462.4139,26552.0
2021-07-06 10:45:00,486.34,486.34,485.76,485.87,2700.0,462.4519,462.4519,461.9004,462.005,2700.0
2021-07-06 10:50:00,485.45,485.63,485.17,485.56,17888.0,461.6057,461.7768,461.3394,461.7103,17888.0
2021-07-06 10:55:00,485.13,485.3,484.71,484.81,9775.0,461.3014,461.463,460.902,460.9971,9775.0
2021-07-06 11:00:00,484.68,484.92,484.31,484.31,8369.0,460.8735,461.1017,460.5217,460.5217,8369.0
2021-07-06 11:05:00,484.2,484.92,484.2,484.92,5334.0,460.4171,461.1017,460.4171,461.1017,5334.0
2021-07-06 11:10:00,484.66,485.0,484.47,485.0,5946.0,460.8545,461.1778,460.6738,461.1778,5946.0
2021-07-06 11:15:00,484.74,485.23,484.51,484.51,9297.0,460.9305,461.3965,460.7118,460.7118,9297.0
2021-07-06 11:20:00,484.57,484.57,483.94,484.2,1661.0,460.7689,460.7689,460.1698,460.4171,1661.0
2021-07-06 11:25:00,484.21,484.94,484.03,484.94,8571.0,460.4266,461.1207,460.2554,461.1207,8571.0
2021-07-06 11:30:00,485.0,485.51,484.81,485.51,3597.0,461.1778,461.6627,460.9971,461.6627,3597.0
2021-07-06 11:35:00,485.63,486.05,485.61,486.0,6430.0,461.7768,462.1762,461.7578,462.1286,6430.0
2021-07-06 11:40:00,486.08,486.5,486.08,486.43,7339.0,462.2047,462.6041,462.2047,462.5375,7339.0
2021-07-06 11:45:00,486.6,486.6,486.0,486.38,5441.0,462.6992,462.6992,462.1286,462.49,5441.0
2021-07-06 11:50:00,486.32,486.36,485.67,485.67,11282.0,462.4329,462.471,461.8149,461.8149,11282.0
2021-07-06 11:55:00,485.79,485.97,485.77,485.97,1574.0,461.929,462.1001,461.9099,462.1001,1574.0
2021-07-06 12:00:00,485.74,485.81,485.38,485.51,4268.0,461.8814,461.948,461.5391,461.6627,4268.0
2021-07-06 12:05:00,485.52,485.52,485.3,485.3,1462.0,461.6722,461.6722,461.463,461.463,1462.0
2021-07-06 12:10:00,485.22,486.04,485.22,486.04,5491.0,461.387,462.1667,461.387,462.1667,5491.0
2021-07-06 12:15:00,486.07,486.2,485.7,485.86,39288.0,462.1952,462.3188,461.8434,461.9955,39288.0
2021-07-06 12:20:00,485.79,485.82,485.39,485.49,48898.0,461.929,461.9575,461.5486,461.6437,48898.0
2021-07-06 12:25:00,485.48,485.49,484.66,485.2,42262.0,461.6342,461.6437,460.8545,461.3679,42262.0
2021-07-06 12:30:00,485.11,485.11,484.42,484.49,15513.0,461.2824,461.2824,460.6262,460.6928,15513.0
2021-07-06 12:35:00,484.56,485.13,484.56,485.07,4907.0,460.7594,461.3014,460.7594,461.2443,4907.0
2021-07-06 12:40:00,484.5,484.5,484.49,484.5,115.0,460.7023,460.7023,460.6928,460.7023,115.0
2021-07-06 12:45:00,484.63,485.13,484.39,485.05,3600.0,460.8259,461.3014,460.5977,461.2253,3600.0
2021-07-06 12:50:00,485.21,485.3,485.05,485.24,2257.0,461.3774,461.463,461.2253,461.406,2257.0
2021-07-06 12:55:00,485.38,485.4,485.31,485.37,1195.0,461.5391,461.5581,461.4725,461.5296,1195.0
2021-07-06 13:00:00,485.73,486.01,485.72,486.01,1574.0,461.8719,462.1381,461.8624,462.1381,1574.0
2021-07-06 13:05:00,485.91,485.99,485.78,485.99,2165.0,462.0431,462.1191,461.9194,462.1191,2165.0
2021-07-06 13:10:00,485.67,486.01,485.67,486.01,1130.0,461.8149,462.1381,461.8149,462.1381,1130.0
2021-07-06 13:15:00,486.41,486.63,486.41,486.47,1063.0,462.5185,462.7277,462.5185,462.5756,1063.0
2021-07-06 13:20:00,486.58,486.76,486.53,486.63,840.0,462.6802,462.8513,462.6326,462.7277,840.0
2021-07-06 13:25:00,486.72,486.81,486.41,486.42,3005.0,462.8133,462.8989,462.5185,462.528,3005.0
2021-07-06 13:30:00,486.41,486.54,486.41,486.54,1332.0,462.5185,462.6421,462.5185,462.6421,1332.0
2021-07-06 13:35:00,486.52,486.67,486.22,486.67,1154.0,462.6231,462.7657,462.3378,462.7657,1154.0
2021-07-06 13:40:00,486.75,487.07,486.75,487.07,3729.0,462.8418,463.1461,462.8418,463.1461,3729.0
2021-07-06 13:45:00,486.9,487.03,486.9,487.0,4118.0,462.9844,463.108,462.9844,463.0795,4118.0
2021-07-06 13:50:00,487.08,487.24,487.08,487.24,960.0,463.1556,463.3077,463.1556,463.3077,960.0
2021-07-06 13:55:00,487.34,487.46,487.28,487.46,700.0,463.4028,463.5169,463.3458,463.5169,700.0
2021-07-06 14:00:00,487.46,487.61,487.44,487.51,6801.0,463.5169,463.6596,463.4979,463.5645,6801.0
2021-07-06 14:05:00,487.46,487.6,487.44,487.6,500.0,463.5169,463.6501,463.4979,463.6501,500.0
2021-07-06 14:10:00,487.51,487.55,487.36,487.37,1335.0,463.5645,463.6025,463.4218,463.4313,1335.0
2021-07-06 14:15:00,487.42,487.81,487.42,487.77,8644.0,463.4789,463.8497,463.4789,463.8117,8644.0
2021-07-06 14:20:00,487.77,487.87,487.77,487.87,2211.0,463.8117,463.9068,463.8117,463.9068,2211.0
2021-07-06 14:25:00,487.79,487.95,487.79,487.95,400.0,463.8307,463.9829,463.8307,463.9829,400.0
2021-07-06 14:30:00,487.92,488.0,487.89,487.99,1461.0,463.9543,464.0304,463.9258,464.0209,1461.0
2021-07-06 14:35:00,488.05,488.05,487.85,488.04,4362.0,464.0779,464.0779,463.8878,464.0684,4362.0
2021-07-06 14:40:00,488.09,488.26,488.04,488.26,1866.0,464.116,464.2776,464.0684,464.2776,1866.0
2021-07-06 14:45:00,488.1,488.17,488.1,488.15,8531.0,464.1255,464.1921,464.1255,464.173,8531.0
2021-07-06 14:50:00,488.03,488.06,487.62,487.62,6656.0,464.0589,464.0875,463.6691,463.6691,6656.0
2021-07-06 14:55:00,487.59,487.96,487.59,487.96,4170.0,463.6405,463.9924,463.6405,463.9924,4170.0
2021-07-06 15:00:00,487.75,487.85,487.74,487.83,511.0,463.7927,463.8878,463.7832,463.8688,511.0
2021-07-06 15:05:00,487.79,488.0,487.62,488.0,1577.0,463.8307,464.0304,463.6691,464.0304,1577.0
2021-07-06 15:10:00,487.97,488.12,487.93,487.95,4348.0,464.0019,464.1445,463.9638,463.9829,4348.0
2021-07-06 15:15:00,487.91,488.05,487.88,487.94,2715.0,463.9448,464.0779,463.9163,463.9734,2715.0
2021-07-06 15:20:00,487.93,487.99,487.78,487.81,18191.0,463.9638,464.0209,463.8212,463.8497,18191.0
2021-07-06 15:25:00,487.84,488.03,487.82,487.83,2845.0,463.8783,464.0589,463.8592,463.8688,2845.0
2021-07-06 15:30:00,488.05,488.13,487.62,487.73,4449.0,464.0779,464.154,463.6691,463.7737,4449.0
2021-07-06 15:35:00,487.8,488.17,487.78,488.17,4305.0,463.8402,464.1921,463.8212,464.1921,4305.0
2021-07-06 15:40:00,488.09,488.24,488.03,488.14,5023.0,464.116,464.2586,464.0589,464.1635,5023.0
2021-07-06 15:45:00,488.3,488.46,488.09,488.46,22470.0,464.3157,464.4678,464.116,464.4678,22470.0
2021-07-06 15:50:00,488.88,489.11,488.52,488.63,19041.0,464.8672,465.0859,464.5249,464.6295,19041.0
2021-07-06 15:55:00,488.6,488.63,487.89,487.91,101708.0,464.6009,464.6295,463.9258,463.9448,101708.0
2021-07-07 09:30:00,487.8,489.88,487.37,489.88,58442.0,463.8402,465.8181,463.4313,465.8181,58442.0
2021-07-07 09:35:00,489.91,490.68,489.6,489.8,30006.0,465.8466,466.5788,465.5518,465.742,30006.0
2021-07-07 09:40:00,489.85,490.3,488.53,489.02,47246.0,465.7895,466.2174,464.5344,465.0003,47246.0
2021-07-07 09:45:00,489.11,490.2,489.05,489.51,35821.0,465.0859,466.1223,465.0288,465.4662,35821.0
2021-07-07 09:50:00,489.44,489.52,488.15,488.15,16206.0,465.3997,465.4757,464.173,464.173,16206.0
2021-07-07 09:55:00,488.3,488.58,488.03,488.46,3111.0,464.3157,464.5819,464.0589,464.4678,3111.0
2021-07-07 10:00:00,488.26,488.27,487.18,487.18,8479.0,464.2776,464.2871,463.2507,463.2507,8479.0
2021-07-07 10:05:00,487.15,487.7,487.06,487.11,9334.0,463.2222,463.7451,463.1366,463.1841,9334.0
2021-07-07 10:10:00,487.39,487.51,487.03,487.1,12194.0,463.4504,463.5645,463.108,463.1746,12194.0
2021-07-07 10:15:00,487.22,487.48,486.9,487.06,7606.0,463.2887,463.5359,462.9844,463.1366,7606.0
2021-07-07 10:20:00,486.38,486.69,486.23,486.23,3963.0,462.49,462.7847,462.3473,462.3473,3963.0
2021-07-07 10:25:00,486.37,486.37,485.07,485.07,5155.0,462.4805,462.4805,461.2443,461.2443,5155.0
2021-07-07 10:30:00,485.18,485.23,484.64,484.73,8990.0,461.3489,461.3965,460.8354,460.921,8990.0
2021-07-07 10:35:00,484.68,485.38,484.59,484.59,8883.0,460.8735,461.5391,460.7879,460.7879,8883.0
2021-07-07 10:40:00,484.51,484.97,484.02,484.2,8252.0,460.7118,461.1492,460.2459,460.4171,8252.0
2021-07-07 10:45:00,483.97,485.51,483.91,485.26,11747.0,460.1984,461.6627,460.1413,461.425,11747.0
2021-07-07 10:50:00,485.26,485.76,485.09,485.67,7208.0,461.425,461.9004,461.2633,461.8149,7208.0
2021-07-07 10:55:00,485.6,485.92,485.4,485.47,27462.0,461.7483,462.0526,461.5581,461.6247,27462.0
2021-07-07 11:00:00,485.46,486.43,485.41,486.43,5059.0,461.6152,462.5375,461.5676,462.5375,5059.0
2021-07-07 11:05:00,486.54,486.81,486.27,486.28,7256.0,462.6421,462.8989,462.3854,462.3949,7256.0
2021-07-07 11:10:00,486.35,486.63,486.35,486.63,3830.0,462.4614,462.7277,462.4614,462.7277,3830.0
2021-07-07 11:15:00,486.76,487.21,486.76,487.13,904.0,462.8513,463.2792,462.8513,463.2031,904.0
2021-07-07 11:20:00,487.24,487.68,487.24,487.68,4378.0,463.3077,463.7261,463.3077,463.7261,4378.0
2021-07-07 11:25:00,487.73,488.0,487.64,488.0,5800.0,463.7737,464.0304,463.6881,464.0304,5800.0
2021-07-07 11:30:00,488.01,488.62,488.01,488.5,8873.0,464.0399,464.62,464.0399,464.5058,8873.0
2021-07-07 11:35:00,488.49,489.11,488.48,489.07,4788.0,464.4963,465.0859,464.4868,465.0478,4788.0
2021-07-07 11:40:00,489.23,489.33,488.8,488.85,4656.0,465.2,465.2951,464.7911,464.8387,4656.0
2021-07-07 11:45:00,488.82,489.11,488.8,489.11,5815.0,464.8101,465.0859,464.7911,465.0859,5815.0
2021-07-07 11:50:00,489.14,489.24,488.76,488.76,4250.0,465.1144,465.2095,464.7531,464.7531,4250.0
2021-07-07 11:55:00,488.37,488.62,488.37,488.62,2087.0,464.3822,464.62,464.3822,464.62,2087.0
2021-07-07 12:00:00,488.72,488.98,488.64,488.97,4715.0,464.715,464.9623,464.639,464.9528,4715.0
2021-07-07 12:05:00,488.9,488.91,488.72,488.78,4337.0,464.8862,464.8957,464.715,464.7721,4337.0
2021-07-07 12:10:00,488.75,489.31,488.63,489.28,4403.0,464.7436,465.2761,464.6295,465.2475,4403.0
2021-07-07 12:15:00,489.18,489.18,488.68,488.94,4542.0,465.1524,465.1524,464.677,464.9242,4542.0
2021-07-07 12:20:00,489.4,489.4,488.8,488.85,1200.0,465.3616,465.3616,464.7911,464.8387,1200.0
2021-07-07 12:25:00,489.15,489.15,489.04,489.04,1570.0,465.1239,465.1239,465.0193,465.0193,1570.0
2021-07-07 12:30:00,489.17,489.61,489.11,489.6,2517.0,465.1429,465.5613,465.0859,465.5518,2517.0
2021-07-07 12:35:00,489.69,489.85,489.67,489.67,7685.0,465.6374,465.7895,465.6184,465.6184,7685.0
2021-07-07 12:40:00,489.74,489.74,489.16,489.16,1464.0,465.6849,465.6849,465.1334,465.1334,1464.0
2021-07-07 12:45:00,489.1,489.37,489.02,489.29,3327.0,465.0764,465.3331,465.0003,465.257,3327.0
2021-07-07 12:50:00,489.4,489.71,489.39,489.44,2365.0,465.3616,465.6564,465.3521,465.3997,2365.0
2021-07-07 12:55:00,489.5,489.5,489.06,489.06,2374.0,465.4567,465.4567,465.0383,465.0383,2374.0
2021-07-07 13:00:00,489.12,489.18,489.0,489.08,1015.0,465.0954,465.1524,464.9813,465.0574,1015.0
2021-07-07 13:05:00,489.12,489.13,488.91,489.1,806.0,465.0954,465.1049,464.8957,465.0764,806.0
2021-07-07 13:10:00,488.77,488.9,488.72,488.83,780.0,464.7626,464.8862,464.715,464.8196,780.0
2021-07-07 13:15:00,488.83,488.83,488.58,488.72,1072.0,464.8196,464.8196,464.5819,464.715,1072.0
2021-07-07 13:20:00,488.65,488.65,488.42,488.56,3708.0,464.6485,464.6485,464.4298,464.5629,3708.0
2021-07-07 13:25:00,488.24,488.32,488.07,488.25,2709.0,464.2586,464.3347,464.097,464.2681,2709.0
2021-07-07 13:30:00,488.25,488.25,488.25,488.25,0.0,464.2681,464.2681,464.2681,464.2681,0.0
2021-07-07 13:35:00,488.45,488.51,488.36,488.48,3602.0,464.4583,464.5154,464.3727,464.4868,3602.0
2021-07-07 13:40:00,488.64,488.64,488.39,488.47,5197.0,464.639,464.639,464.4012,464.4773,5197.0
2021-07-07 13:45:00,488.62,488.88,488.58,488.88,2110.0,464.62,464.8672,464.5819,464.8672,2110.0
2021-07-07 13:50:00,488.71,488.72,488.71,488.72,222.0,464.7055,464.715,464.7055,464.715,222.0
2021-07-07 13:55:00,488.81,488.93,488.29,488.29,1908.0,464.8006,464.9147,464.3062,464.3062,1908.0
2021-07-07 14:00:00,488.4,489.61,488.31,489.61,8862.0,464.4108,465.5613,464.3252,465.5613,8862.0
2021-07-07 14:05:00,489.39,489.39,489.39,489.39,100.0,465.3521,465.3521,465.3521,465.3521,100.0
2021-07-07 14:10:00,489.17,489.17,488.43,488.43,5447.0,465.1429,465.1429,464.4393,464.4393,5447.0
2021-07-07 14:15:00,488.5,488.58,487.97,488.49,16756.0,464.5058,464.5819,464.0019,464.4963,16756.0
2021-07-07 14:20:00,488.46,488.46,488.23,488.3,2978.0,464.4678,464.4678,464.2491,464.3157,2978.0
2021-07-07 14:25:00,488.36,488.47,488.06,488.06,2392.0,464.3727,464.4773,464.0875,464.0875,2392.0
2021-07-07 14:30:00,487.94,488.1,487.76,487.87,725.0,463.9734,464.1255,463.8022,463.9068,725.0
2021-07-07 14:35:00,487.72,487.8,487.18,487.2,5648.0,463.7642,463.8402,463.2507,463.2697,5648.0
2021-07-07 14:40:00,487.21,487.48,487.11,487.48,3597.0,463.2792,463.5359,463.1841,463.5359,3597.0
2021-07-07 14:45:00,487.35,487.96,487.26,487.93,1793.0,463.4123,463.9924,463.3268,463.9638,1793.0
2021-07-07 14:50:00,487.95,488.02,487.86,487.86,1897.0,463.9829,464.0494,463.8973,463.8973,1897.0
2021-07-07 14:55:00,488.05,488.48,488.04,488.48,3203.0,464.0779,464.4868,464.0684,464.4868,3203.0
2021-07-07 15:00:00,488.39,488.9,488.39,488.9,1505.0,464.4012,464.8862,464.4012,464.8862,1505.0
2021-07-07 15:05:00,488.85,488.9,488.82,488.89,2816.0,464.8387,464.8862,464.8101,464.8767,2816.0
2021-07-07 15:10:00,489.3,489.44,489.17,489.44,1714.0,465.2666,465.3997,465.1429,465.3997,1714.0
2021-07-07 15:15:00,489.4,489.54,489.18,489.18,1200.0,465.3616,465.4948,465.1524,465.1524,1200.0
2021-07-07 15:20:00,489.15,489.54,489.15,489.2,10476.0,465.1239,465.4948,465.1239,465.1715,10476.0
2021-07-07 15:25:00,489.33,489.54,489.04,489.54,3883.0,465.2951,465.4948,465.0193,465.4948,3883.0
2021-07-07 15:30:00,489.33,489.63,489.13,489.63,4381.0,465.2951,465.5803,465.1049,465.5803,4381.0
2021-07-07 15:35:00,489.53,489.53,488.88,489.18,2172.0,465.4853,465.4853,464.8672,465.1524,2172.0
2021-07-07 15:40:00,489.28,489.28,488.96,489.14,5291.0,465.2475,465.2475,464.9433,465.1144,5291.0
2021-07-07 15:45:00,489.08,489.41,489.07,489.26,1400.0,465.0574,465.3711,465.0478,465.2285,1400.0
2021-07-07 15:50:00,489.3,489.51,489.15,489.44,9324.0,465.2666,465.4662,465.1239,465.3997,9324.0
2021-07-07 15:55:00,489.23,489.29,488.53,488.7,18489.0,465.2,465.257,464.5344,464.696,18489.0
2021-07-08 09:30:00,480.45,480.96,479.74,480.15,44972.0,456.8512,457.3362,456.1761,456.566,44972.0
2021-07-08 09:35:00,479.81,480.42,478.28,478.77,21920.0,456.2427,456.8227,454.7878,455.2538,21920.0
2021-07-08 09:40:00,479.01,479.02,477.47,477.82,26005.0,455.482,455.4915,454.0176,454.3504,26005.0
2021-07-08 09:45:00,477.39,478.12,476.82,477.99,35738.0,453.9415,454.6357,453.3995,454.5121,35738.0
2021-07-08 09:50:00,477.96,478.98,477.54,478.98,27939.0,454.4836,455.4534,454.0842,455.4534,27939.0
2021-07-08 09:55:00,478.88,479.56,478.33,479.46,18710.0,455.3584,456.005,454.8354,455.9099,18710.0
2021-07-08 10:00:00,479.41,479.45,477.53,479.06,17543.0,455.8623,455.9004,454.0747,455.5295,17543.0
2021-07-08 10:05:00,479.07,480.49,478.71,479.77,14644.0,455.539,456.8893,455.1967,456.2046,14644.0
2021-07-08 10:10:00,479.77,480.53,479.54,479.9,17620.0,456.2046,456.9273,455.9859,456.3283,17620.0
2021-07-08 10:15:00,479.92,480.12,479.3,479.58,17575.0,456.3473,456.5375,455.7577,456.024,17575.0
2021-07-08 10:20:00,479.36,479.55,478.5,478.93,25979.0,455.8148,455.9955,454.997,455.4059,25979.0
2021-07-08 10:25:00,479.2,480.94,478.72,480.94,16536.0,455.6626,457.3172,455.2062,457.3172,16536.0
2021-07-08 10:30:00,481.32,481.34,480.26,480.64,13908.0,457.6785,457.6975,456.6706,457.0319,13908.0
2021-07-08 10:35:00,480.82,480.99,480.2,480.4,17220.0,457.2031,457.3647,456.6135,456.8037,17220.0
2021-07-08 10:40:00,480.81,481.54,480.51,481.52,6545.0,457.1936,457.8877,456.9083,457.8687,6545.0
2021-07-08 10:45:00,481.52,481.65,480.52,480.85,6320.0,457.8687,457.9923,456.9178,457.2316,6320.0
2021-07-08 10:50:00,480.56,482.0,480.52,481.98,4346.0,456.9558,458.3251,456.9178,458.3061,4346.0
2021-07-08 10:55:00,481.79,481.79,480.98,480.98,2780.0,458.1254,458.1254,457.3552,457.3552,2780.0
2021-07-08 11:00:00,480.93,482.0,480.93,481.82,9054.0,457.3077,458.3251,457.3077,458.154,9054.0
2021-07-08 11:05:00,482.26,483.32,482.26,483.31,14296.0,458.5723,459.5803,458.5723,459.5708,14296.0
2021-07-08 11:10:00,483.38,483.66,483.18,483.58,9860.0,459.6373,459.9036,459.4472,459.8275,9860.0
2021-07-08 11:15:00,483.43,483.62,483.02,483.42,6930.0,459.6849,459.8655,459.295,459.6754,6930.0
2021-07-08 11:20:00,483.64,484.04,483.64,483.78,4866.0,459.8846,460.2649,459.8846,460.0177,4866.0
2021-07-08 11:25:00,483.67,484.27,483.67,484.22,2967.0,459.9131,460.4836,459.9131,460.4361,2967.0
2021-07-08 11:30:00,484.31,484.55,483.66,484.15,2319.0,460.5217,460.7499,459.9036,460.3695,2319.0
2021-07-08 11:35:00,484.16,484.91,484.03,484.91,4261.0,460.379,461.0922,460.2554,461.0922,4261.0
2021-07-08 11:40:00,484.85,485.15,484.78,484.82,9029.0,461.0351,461.3204,460.9686,461.0066,9029.0
2021-07-08 11:45:00,484.76,485.77,484.76,485.74,2546.0,460.9495,461.9099,460.9495,461.8814,2546.0
2021-07-08 11:50:00,485.66,485.98,485.55,485.98,3689.0,461.8053,462.1096,461.7007,462.1096,3689.0
2021-07-08 11:55:00,485.96,485.96,485.69,485.86,3039.0,462.0906,462.0906,461.8339,461.9955,3039.0
2021-07-08 12:00:00,486.12,486.3,485.92,486.3,5444.0,462.2427,462.4139,462.0526,462.4139,5444.0
2021-07-08 12:05:00,486.43,486.65,486.41,486.65,1370.0,462.5375,462.7467,462.5185,462.7467,1370.0
2021-07-08 12:10:00,486.63,486.68,486.14,486.14,2146.0,462.7277,462.7752,462.2618,462.2618,2146.0
2021-07-08 12:15:00,486.14,486.25,485.72,485.79,5066.0,462.2618,462.3664,461.8624,461.929,5066.0
2021-07-08 12:20:00,486.0,486.12,485.66,485.66,1000.0,462.1286,462.2427,461.8053,461.8053,1000.0
2021-07-08 12:25:00,485.76,486.41,485.73,486.27,4036.0,461.9004,462.5185,461.8719,462.3854,4036.0
2021-07-08 12:30:00,486.22,486.76,486.22,486.6,1500.0,462.3378,462.8513,462.3378,462.6992,1500.0
2021-07-08 12:35:00,486.35,486.87,486.35,486.87,1613.0,462.4614,462.9559,462.4614,462.9559,1613.0
2021-07-08 12:40:00,486.77,486.95,486.57,486.89,1666.0,462.8608,463.032,462.6706,462.9749,1666.0
2021-07-08 12:45:00,487.11,487.11,486.57,486.57,3318.0,463.1841,463.1841,462.6706,462.6706,3318.0
2021-07-08 12:50:00,486.55,486.55,486.42,486.42,300.0,462.6516,462.6516,462.528,462.528,300.0
2021-07-08 12:55:00,486.46,486.46,486.09,486.09,1187.0,462.566,462.566,462.2142,462.2142,1187.0
2021-07-08 13:00:00,486.22,486.22,485.78,485.78,1190.0,462.3378,462.3378,461.9194,461.9194,1190.0
2021-07-08 13:05:00,485.73,485.83,485.62,485.64,1500.0,461.8719,461.967,461.7673,461.7863,1500.0
2021-07-08 13:10:00,485.17,485.17,484.76,484.95,3111.0,461.3394,461.3394,460.9495,461.1302,3111.0
2021-07-08 13:15:00,484.7,485.02,484.7,484.81,1417.0,460.8925,461.1968,460.8925,460.9971,1417.0
2021-07-08 13:20:00,484.75,484.75,484.2,484.2,1665.0,460.94,460.94,460.4171,460.4171,1665.0
2021-07-08 13:25:00,484.3,485.2,484.3,485.2,2434.0,460.5121,461.3679,460.5121,461.3679,2434.0
2021-07-08 13:30:00,485.09,485.15,484.97,485.04,2046.0,461.2633,461.3204,461.1492,461.2158,2046.0
2021-07-08 13:35:00,484.85,484.97,484.82,484.97,1495.0,461.0351,461.1492,461.0066,461.1492,1495.0
2021-07-08 13:40:00,484.8,484.82,484.71,484.8,4635.0,460.9876,461.0066,460.902,460.9876,4635.0
2021-07-08 13:45:00,484.8,484.8,484.12,484.12,5177.0,460.9876,460.9876,460.341,460.341,5177.0
2021-07-08 13:50:00,484.0,484.05,483.72,483.82,10328.0,460.2269,460.2744,459.9606,460.0557,10328.0
2021-07-08 13:55:00,483.77,483.85,483.72,483.74,2933.0,460.0082,460.0842,459.9606,459.9796,2933.0
2021-07-08 14:00:00,483.79,483.87,483.53,483.67,4085.0,460.0272,460.1033,459.78,459.9131,4085.0
2021-07-08 14:05:00,483.67,483.67,483.2,483.2,2577.0,459.9131,459.9131,459.4662,459.4662,2577.0
2021-07-08 14:10:00,483.03,483.65,483.03,483.56,2471.0,459.3045,459.8941,459.3045,459.8085,2471.0
2021-07-08 14:15:00,483.85,483.85,482.64,482.74,4156.0,460.0842,460.0842,458.9337,459.0288,4156.0
2021-07-08 14:20:00,482.61,482.68,482.32,482.32,8527.0,458.9052,458.9717,458.6294,458.6294,8527.0
2021-07-08 14:25:00,482.32,482.7,482.09,482.2,2273.0,458.6294,458.9907,458.4107,458.5153,2273.0
2021-07-08 14:30:00,482.21,482.23,481.83,482.15,3416.0,458.5248,458.5438,458.1635,458.4677,3416.0
2021-07-08 14:35:00,482.07,482.08,481.87,482.05,1600.0,458.3917,458.4012,458.2015,458.3727,1600.0
2021-07-08 14:40:00,481.99,481.99,481.73,481.73,1700.0,458.3156,458.3156,458.0684,458.0684,1700.0
2021-07-08 14:45:00,481.56,481.77,481.46,481.7,2690.0,457.9067,458.1064,457.8116,458.0398,2690.0
2021-07-08 14:50:00,481.77,481.9,481.46,481.46,3584.0,458.1064,458.23,457.8116,457.8116,3584.0
2021-07-08 14:55:00,481.66,482.21,481.65,482.21,3822.0,458.0018,458.5248,457.9923,458.5248,3822.0
2021-07-08 15:00:00,482.25,482.66,482.25,482.55,5228.0,458.5628,458.9527,458.5628,458.8481,5228.0
2021-07-08 15:05:00,482.65,482.78,482.37,482.38,2673.0,458.9432,459.0668,458.6769,458.6864,2673.0
2021-07-08 15:10:00,482.4,482.4,482.0,482.0,4186.0,458.7055,458.7055,458.3251,458.3251,4186.0
2021-07-08 15:15:00,481.85,481.92,481.42,481.85,9438.0,458.1825,458.249,457.7736,458.1825,9438.0
2021-07-08 15:20:00,482.17,482.62,481.88,482.51,9831.0,458.4868,458.9147,458.211,458.8101,9831.0
2021-07-08 15:25:00,482.48,482.58,482.29,482.51,1491.0,458.7815,458.8766,458.6009,458.8101,1491.0
2021-07-08 15:30:00,482.68,482.85,482.4,482.49,5005.0,458.9717,459.1334,458.7055,458.791,5005.0
2021-07-08 15:35:00,482.47,482.76,482.19,482.26,4130.0,458.772,459.0478,458.5058,458.5723,4130.0
2021-07-08 15:40:00,482.26,482.26,481.4,481.55,8770.0,458.5723,458.5723,457.7546,457.8972,8770.0
2021-07-08 15:45:00,481.34,481.43,480.88,480.88,17234.0,457.6975,457.7831,457.2601,457.2601,17234.0
2021-07-08 15:50:00,480.84,481.7,480.54,481.47,12553.0,457.2221,458.0398,456.9368,457.8211,12553.0
2021-07-08 15:55:00,481.43,482.86,481.39,482.79,84661.0,457.7831,459.1429,457.7451,459.0763,84661.0
2021-07-09 09:30:00,487.29,488.17,486.92,487.09,28887.0,463.3553,464.1921,463.0035,463.1651,28887.0
2021-07-09 09:35:00,487.27,487.89,487.05,487.72,9638.0,463.3363,463.9258,463.1271,463.7642,9638.0
2021-07-09 09:40:00,487.74,489.02,487.74,489.02,15532.0,463.7832,465.0003,463.7832,465.0003,15532.0
2021-07-09 09:45:00,489.01,489.3,488.34,488.71,58047.0,464.9908,465.2666,464.3537,464.7055,58047.0
2021-07-09 09:50:00,488.75,489.53,488.75,489.51,18219.0,464.7436,465.4853,464.7436,465.4662,18219.0
2021-07-09 09:55:00,489.56,490.45,489.53,490.22,3181.0,465.5138,466.3601,465.4853,466.1414,3181.0
2021-07-09 10:00:00,490.28,491.01,490.26,490.61,17684.0,466.1984,466.8926,466.1794,466.5122,17684.0
2021-07-09 10:05:00,490.57,490.99,490.47,490.47,15154.0,466.4742,466.8735,466.3791,466.3791,15154.0
2021-07-09 10:10:00,490.48,490.95,490.27,490.95,10021.0,466.3886,466.8355,466.1889,466.8355,10021.0
2021-07-09 10:15:00,490.91,491.22,490.8,491.03,20694.0,466.7975,467.0922,466.6929,466.9116,20694.0
2021-07-09 10:20:00,491.17,491.4,491.07,491.21,3274.0,467.0447,467.2634,466.9496,467.0827,3274.0
2021-07-09 10:25:00,491.24,491.59,490.81,491.48,8889.0,467.1113,467.4441,466.7024,467.3395,8889.0
2021-07-09 10:30:00,491.55,491.7,490.6,490.6,5544.0,467.406,467.5487,466.5027,466.5027,5544.0
2021-07-09 10:35:00,490.47,491.47,490.47,491.2,12651.0,466.3791,467.33,466.3791,467.0732,12651.0
2021-07-09 10:40:00,491.14,491.17,490.47,490.72,6282.0,467.0162,467.0447,466.3791,466.6168,6282.0
2021-07-09 10:45:00,490.74,490.83,490.16,490.32,7248.0,466.6358,466.7214,466.0843,466.2365,7248.0
2021-07-09 10:50:00,490.54,490.54,489.69,489.7,4897.0,466.4456,466.4456,465.6374,465.6469,4897.0
2021-07-09 10:55:00,489.47,489.47,489.21,489.23,6423.0,465.4282,465.4282,465.181,465.2,6423.0
2021-07-09 11:00:00,489.24,489.7,489.09,489.65,12428.0,465.2095,465.6469,465.0669,465.5994,12428.0
2021-07-09 11:05:00,489.69,490.17,489.68,489.93,5737.0,465.6374,466.0938,465.6279,465.8656,5737.0
2021-07-09 11:10:00,489.77,490.07,489.66,490.06,14230.0,465.7135,465.9987,465.6089,465.9892,14230.0
2021-07-09 11:15:00,489.89,489.98,489.79,489.98,5910.0,465.8276,465.9132,465.7325,465.9132,5910.0
2021-07-09 11:20:00,489.89,490.13,489.72,489.89,9945.0,465.8276,466.0558,465.6659,465.8276,9945.0
2021-07-09 11:25:00,489.89,490.31,489.89,489.92,6700.0,465.8276,466.2269,465.8276,465.8561,6700.0
2021-07-09 11:30:00,490.01,490.4,490.01,490.36,8457.0,465.9417,466.3125,465.9417,466.2745,8457.0
2021-07-09 11:35:00,490.38,490.48,490.23,490.34,3879.0,466.2935,466.3886,466.1509,466.2555,3879.0
2021-07-09 11:40:00,490.44,490.71,490.24,490.71,6653.0,466.3506,466.6073,466.1604,466.6073,6653.0
2021-07-09 11:45:00,490.82,490.84,490.31,490.31,6695.0,466.7119,466.7309,466.2269,466.2269,6695.0
2021-07-09 11:50:00,490.41,490.6,490.4,490.53,3500.0,466.322,466.5027,466.3125,466.4361,3500.0
2021-07-09 11:55:00,490.66,491.0,490.36,490.44,4672.0,466.5598,466.8831,466.2745,466.3506,4672.0
2021-07-09 12:00:00,490.62,490.63,490.33,490.33,8320.0,466.5217,466.5312,466.246,466.246,8320.0
2021-07-09 12:05:00,490.3,490.57,490.3,490.57,600.0,466.2174,466.4742,466.2174,466.4742,600.0
2021-07-09 12:10:00,490.65,490.7,490.55,490.55,1210.0,466.5502,466.5978,466.4552,466.4552,1210.0
2021-07-09 12:15:00,490.65,490.65,490.49,490.54,1581.0,466.5502,466.5502,466.3981,466.4456,1581.0
2021-07-09 12:20:00,490.6,490.7,490.47,490.57,1509.0,466.5027,466.5978,466.3791,466.4742,1509.0
2021-07-09 12:25:00,490.48,490.48,490.19,490.2,601.0,466.3886,466.3886,466.1128,466.1223,601.0
2021-07-09 12:30:00,490.08,490.08,489.93,490.03,1745.0,466.0082,466.0082,465.8656,465.9607,1745.0
2021-07-09 12:35:00,490.32,490.52,490.21,490.52,2005.0,466.2365,466.4266,466.1319,466.4266,2005.0
2021-07-09 12:40:00,490.71,491.02,490.63,491.01,1141.0,466.6073,466.9021,466.5312,466.8926,1141.0
2021-07-09 12:45:00,491.06,491.24,491.04,491.04,854.0,466.9401,467.1113,466.9211,466.9211,854.0
2021-07-09 12:50:00,491.07,491.29,491.03,491.21,1425.0,466.9496,467.1588,466.9116,467.0827,1425.0
2021-07-09 12:55:00,491.18,491.18,491.03,491.06,4645.0,467.0542,467.0542,466.9116,466.9401,4645.0
2021-07-09 13:00:00,491.18,491.29,491.15,491.26,7088.0,467.0542,467.1588,467.0257,467.1303,7088.0
2021-07-09 13:05:00,491.23,491.28,491.07,491.07,1700.0,467.1018,467.1493,466.9496,466.9496,1700.0
2021-07-09 13:10:00,491.08,491.14,491.08,491.14,401.0,466.9591,467.0162,466.9591,467.0162,401.0
2021-07-09 13:15:00,491.2,491.41,491.18,491.41,2400.0,467.0732,467.2729,467.0542,467.2729,2400.0
2021-07-09 13:20:00,491.38,491.38,491.21,491.31,3610.0,467.2444,467.2444,467.0827,467.1778,3610.0
2021-07-09 13:25:00,491.28,491.28,491.21,491.21,1344.0,467.1493,467.1493,467.0827,467.0827,1344.0
2021-07-09 13:30:00,491.34,491.4,491.23,491.25,4026.0,467.2064,467.2634,467.1018,467.1208,4026.0
2021-07-09 13:35:00,491.23,491.23,491.05,491.15,3212.0,467.1018,467.1018,466.9306,467.0257,3212.0
2021-07-09 13:40:00,491.2,491.46,491.2,491.46,5334.0,467.0732,467.3205,467.0732,467.3205,5334.0
2021-07-09 13:45:00,491.5,491.5,491.33,491.49,5814.0,467.3585,467.3585,467.1968,467.349,5814.0
2021-07-09 13:50:00,491.51,491.61,491.46,491.56,5342.0,467.368,467.4631,467.3205,467.4155,5342.0
2021-07-09 13:55:00,491.6,491.71,491.56,491.59,6488.0,467.4536,467.5582,467.4155,467.4441,6488.0
2021-07-09 14:00:00,491.52,491.73,491.52,491.55,5486.0,467.3775,467.5772,467.3775,467.406,5486.0
2021-07-09 14:05:00,491.54,491.67,491.53,491.67,900.0,467.3965,467.5201,467.387,467.5201,900.0
2021-07-09 14:10:00,491.65,491.71,491.65,491.71,942.0,467.5011,467.5582,467.5011,467.5582,942.0
2021-07-09 14:15:00,491.89,492.15,491.89,492.15,3190.0,467.7293,467.9766,467.7293,467.9766,3190.0
2021-07-09 14:20:00,492.04,492.17,491.99,492.02,10685.0,467.872,467.9956,467.8244,467.853,10685.0
2021-07-09 14:25:00,492.02,492.36,492.01,492.23,9746.0,467.853,468.1763,467.8434,468.0526,9746.0
2021-07-09 14:30:00,492.25,492.26,492.03,492.12,5689.0,468.0717,468.0812,467.8625,467.948,5689.0
2021-07-09 14:35:00,492.05,492.33,492.04,492.31,2414.0,467.8815,468.1477,467.872,468.1287,2414.0
2021-07-09 14:40:00,492.36,492.43,492.31,492.43,5876.0,468.1763,468.2428,468.1287,468.2428,5876.0
2021-07-09 14:45:00,492.35,492.51,492.35,492.51,11651.0,468.1667,468.3189,468.1667,468.3189,11651.0
2021-07-09 14:50:00,492.37,492.52,492.37,492.52,2150.0,468.1858,468.3284,468.1858,468.3284,2150.0
2021-07-09 14:55:00,492.35,492.58,492.35,492.51,7771.0,468.1667,468.3854,468.1667,468.3189,7771.0
2021-07-09 15:00:00,492.52,492.71,492.39,492.44,9179.0,468.3284,468.5091,468.2048,468.2523,9179.0
2021-07-09 15:05:00,492.32,492.57,492.32,492.48,6792.0,468.1382,468.3759,468.1382,468.2904,6792.0
2021-07-09 15:10:00,492.58,492.83,492.52,492.83,10014.0,468.3854,468.6232,468.3284,468.6232,10014.0
2021-07-09 15:15:00,492.8,492.98,492.77,492.87,5917.0,468.5946,468.7658,468.5661,468.6612,5917.0
2021-07-09 15:20:00,492.81,492.9,492.3,492.33,5350.0,468.6041,468.6897,468.1192,468.1477,5350.0
2021-07-09 15:25:00,492.49,492.64,492.47,492.59,5035.0,468.2999,468.4425,468.2808,468.395,5035.0
2021-07-09 15:30:00,492.78,492.81,492.61,492.81,1580.0,468.5756,468.6041,468.414,468.6041,1580.0
2021-07-09 15:35:00,492.89,492.93,492.61,492.61,6051.0,468.6802,468.7183,468.414,468.414,6051.0
2021-07-09 15:40:00,492.81,492.84,492.38,492.48,11246.0,468.6041,468.6327,468.1953,468.2904,11246.0
2021-07-09 15:45:00,492.43,493.15,492.42,493.07,22762.0,468.2428,468.9274,468.2333,468.8514,22762.0
2021-07-09 15:50:00,493.3,493.41,493.02,493.27,16403.0,469.0701,469.1747,468.8038,469.0416,16403.0
2021-07-09 15:55:00,493.14,493.16,492.84,492.85,87198.0,468.9179,468.937,468.6327,468.6422,87198.0
2021-07-12 09:30:00,491.13,491.2,489.46,489.98,29904.0,467.0067,467.0732,465.4187,465.9132,29904.0
2021-07-12 09:35:00,490.06,491.4,489.91,490.81,6533.0,465.9892,467.2634,465.8466,466.7024,6533.0
2021-07-12 09:40:00,491.12,491.23,489.82,490.74,7893.0,466.9972,467.1018,465.761,466.6358,7893.0
2021-07-12 09:45:00,490.74,490.92,490.17,490.7,9174.0,466.6358,466.807,466.0938,466.5978,9174.0
2021-07-12 09:50:00,490.59,491.05,490.21,490.94,5667.0,466.4932,466.9306,466.1319,466.826,5667.0
2021-07-12 09:55:00,491.12,491.8,491.1,491.8,1000.0,466.9972,467.6438,466.9781,467.6438,1000.0
2021-07-12 10:00:00,492.07,492.56,491.82,492.56,4800.0,467.9005,468.3664,467.6628,468.3664,4800.0
2021-07-12 10:05:00,492.6,493.27,492.48,492.9,21878.0,468.4045,469.0416,468.2904,468.6897,21878.0
2021-07-12 10:10:00,492.86,493.18,492.49,492.58,25329.0,468.6517,468.956,468.2999,468.3854,25329.0
2021-07-12 10:15:00,492.56,493.08,492.56,492.64,8082.0,468.3664,468.8609,468.3664,468.4425,8082.0
2021-07-12 10:20:00,492.68,492.74,492.17,492.73,5347.0,468.4805,468.5376,467.9956,468.5281,5347.0
2021-07-12 10:25:00,492.39,493.3,492.37,493.16,2623.0,468.2048,469.0701,468.1858,468.937,2623.0
2021-07-12 10:30:00,493.23,493.55,493.18,493.43,10474.0,469.0035,469.3078,468.956,469.1937,10474.0
2021-07-12 10:35:00,493.11,493.28,492.72,493.09,8120.0,468.8894,469.0511,468.5186,468.8704,8120.0
2021-07-12 10:40:00,493.18,493.19,492.67,492.88,2702.0,468.956,468.9655,468.471,468.6707,2702.0
2021-07-12 10:45:00,493.04,493.04,491.77,491.77,5827.0,468.8229,468.8229,467.6152,467.6152,5827.0
2021-07-12 10:50:00,491.68,492.18,491.63,492.08,8116.0,467.5297,468.0051,467.4821,467.91,8116.0
2021-07-12 10:55:00,492.16,492.77,492.11,492.77,5485.0,467.9861,468.5661,467.9385,468.5661,5485.0
2021-07-12 11:00:00,492.89,492.89,491.99,492.3,4611.0,468.6802,468.6802,467.8244,468.1192,4611.0
2021-07-12 11:05:00,492.43,492.43,492.11,492.24,1642.0,468.2428,468.2428,467.9385,468.0621,1642.0
2021-07-12 11:10:00,492.11,492.26,491.92,492.18,5195.0,467.9385,468.0812,467.7579,468.0051,5195.0
2021-07-12 11:15:00,492.26,492.59,492.26,492.54,1170.0,468.0812,468.395,468.0812,468.3474,1170.0
2021-07-12 11:20:00,492.38,492.65,492.34,492.63,1290.0,468.1953,468.452,468.1572,468.433,1290.0
2021-07-12 11:25:00,492.65,492.69,492.31,492.69,2807.0,468.452,468.49,468.1287,468.49,2807.0
2021-07-12 11:30:00,492.68,492.68,492.45,492.48,1733.0,468.4805,468.4805,468.2618,468.2904,1733.0
2021-07-12 11:35:00,492.48,492.61,492.39,492.61,2200.0,468.2904,468.414,468.2048,468.414,2200.0
2021-07-12 11:40:00,492.77,493.03,492.77,493.03,644.0,468.5661,468.8133,468.5661,468.8133,644.0
2021-07-12 11:45:00,492.96,493.01,492.83,493.01,4954.0,468.7468,468.7943,468.6232,468.7943,4954.0
2021-07-12 11:50:00,493.06,493.2,492.93,493.2,2962.0,468.8419,468.975,468.7183,468.975,2962.0
2021-07-12 11:55:00,493.2,493.29,493.12,493.29,2845.0,468.975,469.0606,468.8989,469.0606,2845.0
2021-07-12 12:00:00,493.37,493.46,493.19,493.19,4109.0,469.1366,469.2222,468.9655,468.9655,4109.0
2021-07-12 12:05:00,493.1,493.24,492.92,492.96,3837.0,468.8799,469.013,468.7087,468.7468,3837.0
2021-07-12 12:10:00,492.97,493.04,492.86,493.04,3035.0,468.7563,468.8229,468.6517,468.8229,3035.0
2021-07-12 12:15:00,492.95,493.4,492.95,493.23,4383.0,468.7373,469.1652,468.7373,469.0035,4383.0
2021-07-12 12:20:00,493.19,493.19,492.76,492.79,6827.0,468.9655,468.9655,468.5566,468.5851,6827.0
2021-07-12 12:25:00,492.73,492.73,492.48,492.6,5269.0,468.5281,468.5281,468.2904,468.4045,5269.0
2021-07-12 12:30:00,492.62,492.71,492.49,492.5,3447.0,468.4235,468.5091,468.2999,468.3094,3447.0
2021-07-12 12:35:00,493.03,493.05,492.82,492.82,2452.0,468.8133,468.8324,468.6137,468.6137,2452.0
2021-07-12 12:40:00,492.96,493.14,492.96,492.98,1794.0,468.7468,468.9179,468.7468,468.7658,1794.0
2021-07-12 12:45:00,492.89,493.01,492.78,493.01,812.0,468.6802,468.7943,468.5756,468.7943,812.0
2021-07-12 12:50:00,492.65,492.76,492.62,492.73,1100.0,468.452,468.5566,468.4235,468.5281,1100.0
2021-07-12 12:55:00,492.86,492.96,492.69,492.71,1700.0,468.6517,468.7468,468.49,468.5091,1700.0
2021-07-12 13:00:00,492.9,492.96,492.9,492.96,3835.0,468.6897,468.7468,468.6897,468.7468,3835.0
2021-07-12 13:05:00,493.1,493.13,492.87,492.95,1315.0,468.8799,468.9084,468.6612,468.7373,1315.0
2021-07-12 13:10:00,492.82,493.01,492.82,492.84,2453.0,468.6137,468.7943,468.6137,468.6327,2453.0
2021-07-12 13:15:00,492.86,492.87,492.53,492.66,4565.0,468.6517,468.6612,468.3379,468.4615,4565.0
2021-07-12 13:20:00,492.91,493.11,492.91,493.06,829.0,468.6992,468.8894,468.6992,468.8419,829.0
2021-07-12 13:25:00,493.27,493.52,493.27,493.52,2021.0,469.0416,469.2793,469.0416,469.2793,2021.0
2021-07-12 13:30:00,493.49,493.7,493.48,493.7,3712.0,469.2507,469.4504,469.2412,469.4504,3712.0
2021-07-12 13:35:00,493.89,494.08,493.88,493.92,5063.0,469.6311,469.8118,469.6216,469.6596,5063.0
2021-07-12 13:40:00,493.96,494.14,493.93,493.93,4099.0,469.6977,469.8688,469.6691,469.6691,4099.0
2021-07-12 13:45:00,493.97,493.97,493.87,493.92,1611.0,469.7072,469.7072,469.6121,469.6596,1611.0
2021-07-12 13:50:00,493.76,494.02,493.76,493.88,1340.0,469.5075,469.7547,469.5075,469.6216,1340.0
2021-07-12 13:55:00,493.9,493.9,493.69,493.86,539.0,469.6406,469.6406,469.4409,469.6026,539.0
2021-07-12 14:00:00,493.84,493.91,493.8,493.8,419.0,469.5836,469.6501,469.5455,469.5455,419.0
2021-07-12 14:05:00,493.84,493.84,493.59,493.62,928.0,469.5836,469.5836,469.3458,469.3744,928.0
2021-07-12 14:10:00,493.68,493.68,493.4,493.4,1711.0,469.4314,469.4314,469.1652,469.1652,1711.0
2021-07-12 14:15:00,493.6,494.03,493.6,494.03,4243.0,469.3553,469.7642,469.3553,469.7642,4243.0
2021-07-12 14:20:00,494.06,494.13,494.02,494.05,900.0,469.7927,469.8593,469.7547,469.7832,900.0
2021-07-12 14:25:00,494.31,494.58,494.31,494.56,1500.0,470.0305,470.2872,470.0305,470.2682,1500.0
2021-07-12 14:30:00,494.59,494.74,494.55,494.58,8162.0,470.2967,470.4393,470.2587,470.2872,8162.0
2021-07-12 14:35:00,494.58,494.74,494.53,494.74,1500.0,470.2872,470.4393,470.2397,470.4393,1500.0
2021-07-12 14:40:00,494.74,494.9,494.66,494.88,4064.0,470.4393,470.5915,470.3633,470.5725,4064.0
2021-07-12 14:45:00,494.86,494.86,494.32,494.32,2540.0,470.5535,470.5535,470.04,470.04,2540.0
2021-07-12 14:50:00,494.4,494.4,494.25,494.32,2600.0,470.116,470.116,469.9734,470.04,2600.0
2021-07-12 14:55:00,494.36,494.4,494.3,494.38,1890.0,470.078,470.116,470.021,470.097,1890.0
2021-07-12 15:00:00,494.4,494.43,494.34,494.34,1007.0,470.116,470.1446,470.059,470.059,1007.0
2021-07-12 15:05:00,494.28,494.43,494.24,494.31,2848.0,470.0019,470.1446,469.9639,470.0305,2848.0
2021-07-12 15:10:00,494.29,494.4,494.16,494.16,3368.0,470.0115,470.116,469.8878,469.8878,3368.0
2021-07-12 15:15:00,494.15,494.15,494.0,494.09,1737.0,469.8783,469.8783,469.7357,469.8213,1737.0
2021-07-12 15:20:00,494.12,494.12,493.83,493.98,1903.0,469.8498,469.8498,469.574,469.7167,1903.0
2021-07-12 15:25:00,494.18,494.37,494.17,494.37,625.0,469.9069,470.0875,469.8973,470.0875,625.0
2021-07-12 15:30:00,494.35,494.38,494.02,494.02,5426.0,470.0685,470.097,469.7547,469.7547,5426.0
2021-07-12 15:35:00,494.12,494.22,493.8,493.8,1779.0,469.8498,469.9449,469.5455,469.5455,1779.0
2021-07-12 15:40:00,493.81,493.86,493.7,493.86,5109.0,469.555,469.6026,469.4504,469.6026,5109.0
2021-07-12 15:45:00,493.8,493.93,493.66,493.93,2539.0,469.5455,469.6691,469.4124,469.6691,2539.0
2021-07-12 15:50:00,494.07,494.71,494.07,494.67,12383.0,469.8023,470.4108,469.8023,470.3728,12383.0
2021-07-12 15:55:00,494.51,494.58,493.86,494.48,41139.0,470.2206,470.2872,469.6026,470.1921,41139.0
2021-07-13 09:30:00,491.9,493.02,491.25,491.55,40695.0,467.7388,468.8038,467.1208,467.406,40695.0
2021-07-13 09:35:00,491.41,492.48,490.98,492.3,9005.0,467.2729,468.2904,466.864,468.1192,9005.0
2021-07-13 09:40:00,492.31,492.87,491.91,492.06,5394.0,468.1287,468.6612,467.7484,467.891,5394.0
2021-07-13 09:45:00,491.94,491.94,491.37,491.38,10126.0,467.7769,467.7769,467.2349,467.2444,10126.0
2021-07-13 09:50:00,491.07,491.07,490.63,490.99,2106.0,466.9496,466.9496,466.5312,466.8735,2106.0
2021-07-13 09:55:00,490.81,490.99,489.98,489.98,6377.0,466.7024,466.8735,465.9132,465.9132,6377.0
2021-07-13 10:00:00,490.0,490.06,489.44,489.57,32176.0,465.9322,465.9892,465.3997,465.5233,32176.0
2021-07-13 10:05:00,489.66,489.89,489.08,489.6,19919.0,465.6089,465.8276,465.0574,465.5518,19919.0
2021-07-13 10:10:00,489.64,490.25,489.58,489.85,4745.0,465.5899,466.1699,465.5328,465.7895,4745.0
2021-07-13 10:15:00,489.75,489.8,489.57,489.7,4827.0,465.6944,465.742,465.5233,465.6469,4827.0
2021-07-13 10:20:00,489.75,489.99,489.51,489.64,8320.0,465.6944,465.9227,465.4662,465.5899,8320.0
2021-07-13 10:25:00,489.52,489.52,488.95,489.29,1730.0,465.4757,465.4757,464.9337,465.257,1730.0
2021-07-13 10:30:00,489.21,489.62,489.0,489.4,3696.0,465.181,465.5708,464.9813,465.3616,3696.0
2021-07-13 10:35:00,489.75,489.78,489.1,489.27,2414.0,465.6944,465.723,465.0764,465.238,2414.0
2021-07-13 10:40:00,489.32,489.32,488.65,488.79,1110.0,465.2856,465.2856,464.6485,464.7816,1110.0
2021-07-13 10:45:00,488.75,488.9,488.6,488.61,6197.0,464.7436,464.8862,464.6009,464.6104,6197.0
2021-07-13 10:50:00,488.54,489.2,488.51,489.0,4072.0,464.5439,465.1715,464.5154,464.9813,4072.0
2021-07-13 10:55:00,488.65,488.96,488.65,488.67,4344.0,464.6485,464.9433,464.6485,464.6675,4344.0
2021-07-13 11:00:00,488.82,488.88,488.34,488.41,1237.0,464.8101,464.8672,464.3537,464.4203,1237.0
2021-07-13 11:05:00,488.39,489.01,488.21,488.95,6597.0,464.4012,464.9908,464.2301,464.9337,6597.0
2021-07-13 11:10:00,488.8,488.88,488.79,488.85,776.0,464.7911,464.8672,464.7816,464.8387,776.0
2021-07-13 11:15:00,488.69,488.69,488.68,488.68,200.0,464.6865,464.6865,464.677,464.677,200.0
2021-07-13 11:20:00,488.63,488.63,488.57,488.6,628.0,464.6295,464.6295,464.5724,464.6009,628.0
2021-07-13 11:25:00,488.88,489.17,488.88,489.04,2290.0,464.8672,465.1429,464.8672,465.0193,2290.0
2021-07-13 11:30:00,489.01,489.03,488.73,488.92,2189.0,464.9908,465.0098,464.7245,464.9052,2189.0
2021-07-13 11:35:00,488.9,489.28,488.73,489.28,5459.0,464.8862,465.2475,464.7245,465.2475,5459.0
2021-07-13 11:40:00,489.22,489.22,488.91,489.14,8689.0,465.1905,465.1905,464.8957,465.1144,8689.0
2021-07-13 11:45:00,489.04,489.53,489.04,489.53,4320.0,465.0193,465.4853,465.0193,465.4853,4320.0
2021-07-13 11:50:00,489.38,489.61,489.37,489.61,1258.0,465.3426,465.5613,465.3331,465.5613,1258.0
2021-07-13 11:55:00,489.57,489.78,489.52,489.73,6501.0,465.5233,465.723,465.4757,465.6754,6501.0
2021-07-13 12:00:00,489.69,489.89,489.69,489.73,3410.0,465.6374,465.8276,465.6374,465.6754,3410.0
2021-07-13 12:05:00,489.58,489.74,489.58,489.74,2603.0,465.5328,465.6849,465.5328,465.6849,2603.0
2021-07-13 12:10:00,489.92,490.04,489.92,490.04,1192.0,465.8561,465.9702,465.8561,465.9702,1192.0
2021-07-13 12:15:00,490.0,490.03,489.8,489.8,3182.0,465.9322,465.9607,465.742,465.742,3182.0
2021-07-13 12:20:00,489.72,489.77,489.72,489.76,300.0,465.6659,465.7135,465.6659,465.704,300.0
2021-07-13 12:25:00,489.34,489.34,489.27,489.27,442.0,465.3046,465.3046,465.238,465.238,442.0
2021-07-13 12:30:00,489.26,489.41,489.25,489.4,1717.0,465.2285,465.3711,465.219,465.3616,1717.0
2021-07-13 12:35:00,489.32,489.32,489.32,489.32,100.0,465.2856,465.2856,465.2856,465.2856,100.0
2021-07-13 12:40:00,489.39,489.52,489.38,489.42,1664.0,465.3521,465.4757,465.3426,465.3807,1664.0
2021-07-13 12:45:00,489.42,489.42,489.42,489.42,0.0,465.3807,465.3807,465.3807,465.3807,0.0
2021-07-13 12:50:00,488.83,488.99,488.83,488.83,600.0,464.8196,464.9718,464.8196,464.8196,600.0
2021-07-13 12:55:00,488.95,489.02,488.75,488.83,3102.0,464.9337,465.0003,464.7436,464.8196,3102.0
2021-07-13 13:00:00,488.91,489.04,488.84,488.92,700.0,464.8957,465.0193,464.8291,464.9052,700.0
2021-07-13 13:05:00,488.68,488.83,488.68,488.83,12764.0,464.677,464.8196,464.677,464.8196,12764.0
2021-07-13 13:10:00,488.73,488.73,488.52,488.71,1189.0,464.7245,464.7245,464.5249,464.7055,1189.0
2021-07-13 13:15:00,488.69,488.72,487.74,487.74,4139.0,464.6865,464.715,463.7832,463.7832,4139.0
2021-07-13 13:20:00,487.91,488.59,487.9,488.41,3791.0,463.9448,464.5914,463.9353,464.4203,3791.0
2021-07-13 13:25:00,488.32,488.43,488.11,488.43,4107.0,464.3347,464.4393,464.135,464.4393,4107.0
2021-07-13 13:30:00,488.14,488.14,488.11,488.12,263.0,464.1635,464.1635,464.135,464.1445,263.0
2021-07-13 13:35:00,488.14,488.32,487.99,488.32,3372.0,464.1635,464.3347,464.0209,464.3347,3372.0
2021-07-13 13:40:00,488.23,488.58,488.13,488.19,1750.0,464.2491,464.5819,464.154,464.2111,1750.0
2021-07-13 13:45:00,488.22,488.41,488.12,488.41,3075.0,464.2396,464.4203,464.1445,464.4203,3075.0
2021-07-13 13:50:00,488.27,488.39,488.27,488.39,300.0,464.2871,464.4012,464.2871,464.4012,300.0
2021-07-13 13:55:00,488.76,488.81,488.73,488.73,1050.0,464.7531,464.8006,464.7245,464.7245,1050.0
2021-07-13 14:00:00,488.54,488.88,488.18,488.18,4830.0,464.5439,464.8672,464.2016,464.2016,4830.0
2021-07-13 14:05:00,488.18,488.5,488.17,488.41,6561.0,464.2016,464.5058,464.1921,464.4203,6561.0
2021-07-13 14:10:00,488.51,489.02,488.48,489.02,1045.0,464.5154,465.0003,464.4868,465.0003,1045.0
2021-07-13 14:15:00,488.84,489.18,488.81,489.12,24818.0,464.8291,465.1524,464.8006,465.0954,24818.0
2021-07-13 14:20:00,489.15,489.15,488.78,488.97,1725.0,465.1239,465.1239,464.7721,464.9528,1725.0
2021-07-13 14:25:00,489.01,489.08,489.01,489.08,314.0,464.9908,465.0574,464.9908,465.0574,314.0
2021-07-13 14:30:00,488.68,488.68,488.68,488.68,100.0,464.677,464.677,464.677,464.677,100.0
2021-07-13 14:35:00,488.39,488.45,488.32,488.45,500.0,464.4012,464.4583,464.3347,464.4583,500.0
2021-07-13 14:40:00,488.18,488.18,487.85,487.88,3936.0,464.2016,464.2016,463.8878,463.9163,3936.0
2021-07-13 14:45:00,487.92,487.94,487.76,487.94,1429.0,463.9543,463.9734,463.8022,463.9734,1429.0
2021-07-13 14:50:00,488.07,488.1,487.91,487.91,2112.0,464.097,464.1255,463.9448,463.9448,2112.0
2021-07-13 14:55:00,487.95,487.95,487.8,487.91,5368.0,463.9829,463.9829,463.8402,463.9448,5368.0
2021-07-13 15:00:00,487.94,488.22,487.88,488.15,4368.0,463.9734,464.2396,463.9163,464.173,4368.0
2021-07-13 15:05:00,488.26,488.31,488.03,488.05,1496.0,464.2776,464.3252,464.0589,464.0779,1496.0
2021-07-13 15:10:00,487.49,487.68,487.47,487.47,499.0,463.5455,463.7261,463.5264,463.5264,499.0
2021-07-13 15:15:00,487.49,487.81,487.49,487.75,4302.0,463.5455,463.8497,463.5455,463.7927,4302.0
2021-07-13 15:20:00,487.94,487.94,487.39,487.39,1840.0,463.9734,463.9734,463.4504,463.4504,1840.0
2021-07-13 15:25:00,487.38,487.52,487.21,487.25,4129.0,463.4409,463.574,463.2792,463.3172,4129.0
2021-07-13 15:30:00,487.48,487.57,486.98,487.56,2906.0,463.5359,463.6215,463.0605,463.612,2906.0
2021-07-13 15:35:00,487.55,487.55,487.05,487.31,2140.0,463.6025,463.6025,463.1271,463.3743,2140.0
2021-07-13 15:40:00,487.46,487.86,487.31,487.78,4728.0,463.5169,463.8973,463.3743,463.8212,4728.0
2021-07-13 15:45:00,487.75,487.75,487.46,487.49,2927.0,463.7927,463.7927,463.5169,463.5455,2927.0
2021-07-13 15:50:00,487.54,487.54,486.88,487.09,9370.0,463.593,463.593,462.9654,463.1651,9370.0
2021-07-13 15:55:00,487.17,487.18,486.57,486.86,29672.0,463.2412,463.2507,462.6706,462.9464,29672.0
2021-07-14 09:30:00,489.08,489.71,488.71,489.69,21383.0,465.0574,465.6564,464.7055,465.6374,21383.0
2021-07-14 09:35:00,489.99,491.26,489.96,491.26,8265.0,465.9227,467.1303,465.8941,467.1303,8265.0
2021-07-14 09:40:00,491.57,491.8,490.34,490.34,15620.0,467.4251,467.6438,466.2555,466.2555,15620.0
2021-07-14 09:45:00,490.67,490.74,489.22,489.22,7347.0,466.5693,466.6358,465.1905,465.1905,7347.0
2021-07-14 09:50:00,489.34,489.34,488.12,488.66,10098.0,465.3046,465.3046,464.1445,464.658,10098.0
2021-07-14 09:55:00,488.78,489.02,488.02,488.02,39015.0,464.7721,465.0003,464.0494,464.0494,39015.0
2021-07-14 10:00:00,487.93,488.28,486.95,487.13,46071.0,463.9638,464.2967,463.032,463.2031,46071.0
2021-07-14 10:05:00,487.21,488.0,487.11,487.58,19109.0,463.2792,464.0304,463.1841,463.631,19109.0
2021-07-14 10:10:00,487.49,488.1,487.44,487.89,11684.0,463.5455,464.1255,463.4979,463.9258,11684.0
2021-07-14 10:15:00,487.95,489.09,487.95,488.68,13711.0,463.9829,465.0669,463.9829,464.677,13711.0
2021-07-14 10:20:00,488.82,488.84,488.33,488.66,7142.0,464.8101,464.8291,464.3442,464.658,7142.0
2021-07-14 10:25:00,487.96,487.99,486.78,486.78,9238.0,463.9924,464.0209,462.8703,462.8703,9238.0
2021-07-14 10:30:00,486.85,487.07,486.43,486.52,10242.0,462.9369,463.1461,462.5375,462.6231,10242.0
2021-07-14 10:35:00,486.64,486.85,486.07,486.37,36863.0,462.7372,462.9369,462.1952,462.4805,36863.0
2021-07-14 10:40:00,486.33,486.85,486.26,486.85,5202.0,462.4424,462.9369,462.3759,462.9369,5202.0
2021-07-14 10:45:00,486.63,487.02,486.33,487.02,1800.0,462.7277,463.0985,462.4424,463.0985,1800.0
2021-07-14 10:50:00,487.27,487.27,487.01,487.1,800.0,463.3363,463.3363,463.089,463.1746,800.0
2021-07-14 10:55:00,486.68,486.97,486.42,486.42,4157.0,462.7752,463.051,462.528,462.528,4157.0
2021-07-14 11:00:00,486.45,486.45,485.61,485.98,2590.0,462.5565,462.5565,461.7578,462.1096,2590.0
2021-07-14 11:05:00,485.95,485.95,484.72,484.72,8200.0,462.0811,462.0811,460.9115,460.9115,8200.0
2021-07-14 11:10:00,484.8,485.63,484.76,485.55,6947.0,460.9876,461.7768,460.9495,461.7007,6947.0
2021-07-14 11:15:00,485.52,485.52,485.19,485.43,4617.0,461.6722,461.6722,461.3584,461.5866,4617.0
2021-07-14 11:20:00,485.34,485.5,485.16,485.16,2409.0,461.5011,461.6532,461.3299,461.3299,2409.0
2021-07-14 11:25:00,484.87,484.89,484.07,484.07,9717.0,461.0541,461.0732,460.2934,460.2934,9717.0
2021-07-14 11:30:00,484.51,485.0,484.43,484.84,9179.0,460.7118,461.1778,460.6358,461.0256,9179.0
2021-07-14 11:35:00,484.87,484.99,484.41,484.47,8955.0,461.0541,461.1683,460.6167,460.6738,8955.0
2021-07-14 11:40:00,484.0,484.17,483.45,483.62,2920.0,460.2269,460.3885,459.7039,459.8655,2920.0
2021-07-14 11:45:00,483.59,483.62,483.56,483.56,2316.0,459.837,459.8655,459.8085,459.8085,2316.0
2021-07-14 11:50:00,483.33,483.67,483.25,483.67,8256.0,459.5898,459.9131,459.5137,459.9131,8256.0
2021-07-14 11:55:00,483.48,483.54,483.09,483.48,7714.0,459.7324,459.7895,459.3616,459.7324,7714.0
2021-07-14 12:00:00,483.43,484.97,483.43,484.97,3278.0,459.6849,461.1492,459.6849,461.1492,3278.0
2021-07-14 12:05:00,485.01,485.2,484.88,484.9,1721.0,461.1873,461.3679,461.0637,461.0827,1721.0
2021-07-14 12:10:00,484.78,485.02,484.78,484.98,800.0,460.9686,461.1968,460.9686,461.1587,800.0
2021-07-14 12:15:00,484.79,485.03,484.54,484.82,18627.0,460.9781,461.2063,460.7404,461.0066,18627.0
2021-07-14 12:20:00,484.79,485.13,484.59,484.99,10024.0,460.9781,461.3014,460.7879,461.1683,10024.0
2021-07-14 12:25:00,485.0,485.27,484.83,485.27,4274.0,461.1778,461.4345,461.0161,461.4345,4274.0
2021-07-14 12:30:00,485.46,485.65,485.23,485.65,2944.0,461.6152,461.7958,461.3965,461.7958,2944.0
2021-07-14 12:35:00,485.86,485.98,485.62,485.98,960.0,461.9955,462.1096,461.7673,462.1096,960.0
2021-07-14 12:40:00,485.77,485.91,485.69,485.91,2453.0,461.9099,462.0431,461.8339,462.0431,2453.0
2021-07-14 12:45:00,485.91,485.91,485.62,485.78,3720.0,462.0431,462.0431,461.7673,461.9194,3720.0
2021-07-14 12:50:00,485.7,486.24,485.67,486.17,6705.0,461.8434,462.3569,461.8149,462.2903,6705.0
2021-07-14 12:55:00,486.26,486.32,486.13,486.22,3317.0,462.3759,462.4329,462.2523,462.3378,3317.0
2021-07-14 13:00:00,486.28,486.31,486.1,486.21,7105.0,462.3949,462.4234,462.2237,462.3283,7105.0
2021-07-14 13:05:00,486.13,486.13,485.69,485.71,1177.0,462.2523,462.2523,461.8339,461.8529,1177.0
2021-07-14 13:10:00,485.46,485.89,485.27,485.78,3002.0,461.6152,462.024,461.4345,461.9194,3002.0
2021-07-14 13:15:00,485.54,485.54,484.74,484.82,2856.0,461.6912,461.6912,460.9305,461.0066,2856.0
2021-07-14 13:20:00,484.77,485.19,484.74,485.11,11012.0,460.9591,461.3584,460.9305,461.2824,11012.0
2021-07-14 13:25:00,484.99,485.27,484.98,485.27,1276.0,461.1683,461.4345,461.1587,461.4345,1276.0
2021-07-14 13:30:00,485.53,485.53,485.41,485.43,703.0,461.6817,461.6817,461.5676,461.5866,703.0
2021-07-14 13:35:00,485.55,485.82,485.54,485.76,700.0,461.7007,461.9575,461.6912,461.9004,700.0
2021-07-14 13:40:00,485.43,485.71,485.43,485.71,335.0,461.5866,461.8529,461.5866,461.8529,335.0
2021-07-14 13:45:00,485.6,485.6,485.5,485.5,1503.0,461.7483,461.7483,461.6532,461.6532,1503.0
2021-07-14 13:50:00,485.49,485.49,485.49,485.49,100.0,461.6437,461.6437,461.6437,461.6437,100.0
2021-07-14 13:55:00,485.61,485.66,485.61,485.66,400.0,461.7578,461.8053,461.7578,461.8053,400.0
2021-07-14 14:00:00,485.62,485.75,485.61,485.75,790.0,461.7673,461.8909,461.7578,461.8909,790.0
2021-07-14 14:05:00,485.21,485.36,485.21,485.36,300.0,461.3774,461.5201,461.3774,461.5201,300.0
2021-07-14 14:10:00,485.28,485.49,485.25,485.49,1106.0,461.444,461.6437,461.4155,461.6437,1106.0
2021-07-14 14:15:00,485.78,485.79,485.62,485.62,300.0,461.9194,461.929,461.7673,461.7673,300.0
2021-07-14 14:20:00,485.49,485.49,485.22,485.22,2105.0,461.6437,461.6437,461.387,461.387,2105.0
2021-07-14 14:25:00,485.28,485.28,485.01,485.06,1118.0,461.444,461.444,461.1873,461.2348,1118.0
2021-07-14 14:30:00,484.84,484.92,484.62,484.62,2654.0,461.0256,461.1017,460.8164,460.8164,2654.0
2021-07-14 14:35:00,484.7,484.75,484.7,484.75,414.0,460.8925,460.94,460.8925,460.94,414.0
2021-07-14 14:40:00,484.63,484.74,484.48,484.74,721.0,460.8259,460.9305,460.6833,460.9305,721.0
2021-07-14 14:45:00,484.93,484.93,484.93,484.93,100.0,461.1112,461.1112,461.1112,461.1112,100.0
2021-07-14 14:50:00,485.35,485.35,485.35,485.35,100.0,461.5106,461.5106,461.5106,461.5106,100.0
2021-07-14 14:55:00,485.25,485.27,485.15,485.15,1200.0,461.4155,461.4345,461.3204,461.3204,1200.0
2021-07-14 15:00:00,485.07,485.46,485.07,485.46,735.0,461.2443,461.6152,461.2443,461.6152,735.0
2021-07-14 15:05:00,485.5,485.86,485.5,485.72,681.0,461.6532,461.9955,461.6532,461.8624,681.0
2021-07-14 15:10:00,485.75,485.75,485.35,485.46,1000.0,461.8909,461.8909,461.5106,461.6152,1000.0
2021-07-14 15:15:00,485.11,485.29,484.96,485.16,1600.0,461.2824,461.4535,461.1397,461.3299,1600.0
2021-07-14 15:20:00,484.9,484.9,484.87,484.87,200.0,461.0827,461.0827,461.0541,461.0541,200.0
2021-07-14 15:25:00,484.87,484.87,484.46,484.46,4187.0,461.0541,461.0541,460.6643,460.6643,4187.0
2021-07-14 15:30:00,484.49,484.49,484.01,484.28,7903.0,460.6928,460.6928,460.2364,460.4931,7903.0
2021-07-14 15:35:00,484.33,484.58,484.26,484.4,4003.0,460.5407,460.7784,460.4741,460.6072,4003.0
2021-07-14 15:40:00,484.2,484.2,483.88,483.88,5735.0,460.4171,460.4171,460.1128,460.1128,5735.0
2021-07-14 15:45:00,483.9,484.53,483.89,484.32,3451.0,460.1318,460.7308,460.1223,460.5312,3451.0
2021-07-14 15:50:00,484.35,484.36,483.82,483.83,6582.0,460.5597,460.5692,460.0557,460.0652,6582.0
2021-07-14 15:55:00,483.8,484.23,483.8,484.23,43473.0,460.0367,460.4456,460.0367,460.4456,43473.0
2021-07-15 09:30:00,481.63,482.11,481.1,481.54,17469.0,457.9733,458.4297,457.4693,457.8877,17469.0
2021-07-15 09:35:00,481.62,482.04,481.27,481.28,15594.0,457.9638,458.3631,457.631,457.6405,15594.0
2021-07-15 09:40:00,481.45,481.45,480.09,480.45,31537.0,457.8021,457.8021,456.5089,456.8512,31537.0
2021-07-15 09:45:00,480.38,481.8,480.35,481.66,15869.0,456.7847,458.1349,456.7562,458.0018,15869.0
2021-07-15 09:50:00,481.59,482.09,481.45,481.77,13911.0,457.9353,458.4107,457.8021,458.1064,13911.0
2021-07-15 09:55:00,481.92,483.19,481.86,483.12,6268.0,458.249,459.4567,458.192,459.3901,6268.0
2021-07-15 10:00:00,483.09,483.92,483.07,483.92,9898.0,459.3616,460.1508,459.3426,460.1508,9898.0
2021-07-15 10:05:00,484.03,484.03,483.62,483.71,6494.0,460.2554,460.2554,459.8655,459.9511,6494.0
2021-07-15 10:10:00,483.56,484.16,483.56,483.99,5718.0,459.8085,460.379,459.8085,460.2174,5718.0
2021-07-15 10:15:00,483.85,484.12,483.16,483.28,4575.0,460.0842,460.341,459.4281,459.5422,4575.0
2021-07-15 10:20:00,483.09,483.43,482.66,483.26,8185.0,459.3616,459.6849,458.9527,459.5232,8185.0
2021-07-15 10:25:00,483.32,483.38,482.73,483.04,3285.0,459.5803,459.6373,459.0193,459.314,3285.0
2021-07-15 10:30:00,483.0,483.0,482.75,482.79,4217.0,459.276,459.276,459.0383,459.0763,4217.0
2021-07-15 10:35:00,482.77,483.41,482.77,483.41,12510.0,459.0573,459.6659,459.0573,459.6659,12510.0
2021-07-15 10:40:00,483.27,483.35,482.18,482.18,8578.0,459.5327,459.6088,458.4963,458.4963,8578.0
2021-07-15 10:45:00,482.28,482.87,482.28,482.84,5484.0,458.5914,459.1524,458.5914,459.1239,5484.0
2021-07-15 10:50:00,482.75,483.52,482.75,483.47,3184.0,459.0383,459.7705,459.0383,459.7229,3184.0
2021-07-15 10:55:00,483.45,483.68,483.45,483.68,802.0,459.7039,459.9226,459.7039,459.9226,802.0
2021-07-15 11:00:00,483.54,483.67,482.23,482.45,3305.0,459.7895,459.9131,458.5438,458.753,3305.0
2021-07-15 11:05:00,482.54,483.21,482.53,482.75,1606.0,458.8386,459.4757,458.8291,459.0383,1606.0
2021-07-15 11:10:00,482.33,482.85,482.27,482.71,1400.0,458.6389,459.1334,458.5819,459.0002,1400.0
2021-07-15 11:15:00,482.53,482.96,482.53,482.89,2237.0,458.8291,459.238,458.8291,459.1714,2237.0
2021-07-15 11:20:00,483.25,483.25,482.93,483.06,3190.0,459.5137,459.5137,459.2094,459.333,3190.0
2021-07-15 11:25:00,482.83,483.05,482.83,483.0,636.0,459.1143,459.3235,459.1143,459.276,636.0
2021-07-15 11:30:00,482.87,483.29,482.87,483.29,664.0,459.1524,459.5518,459.1524,459.5518,664.0
2021-07-15 11:35:00,483.37,483.91,483.35,483.88,2337.0,459.6278,460.1413,459.6088,460.1128,2337.0
2021-07-15 11:40:00,484.0,484.05,483.69,483.69,500.0,460.2269,460.2744,459.9321,459.9321,500.0
2021-07-15 11:45:00,483.77,483.99,483.76,483.81,2026.0,460.0082,460.2174,459.9987,460.0462,2026.0
2021-07-15 11:50:00,484.22,484.22,484.22,484.22,400.0,460.4361,460.4361,460.4361,460.4361,400.0
2021-07-15 11:55:00,484.47,484.53,484.22,484.22,3306.0,460.6738,460.7308,460.4361,460.4361,3306.0
2021-07-15 12:00:00,484.02,484.35,483.98,483.98,1200.0,460.2459,460.5597,460.2079,460.2079,1200.0
2021-07-15 12:05:00,483.35,483.4,483.29,483.29,1761.0,459.6088,459.6563,459.5518,459.5518,1761.0
2021-07-15 12:10:00,483.27,484.18,483.27,484.18,7775.0,459.5327,460.398,459.5327,460.398,7775.0
2021-07-15 12:15:00,483.84,483.84,483.5,483.6,900.0,460.0747,460.0747,459.7514,459.8465,900.0
2021-07-15 12:20:00,483.42,483.42,483.27,483.27,551.0,459.6754,459.6754,459.5327,459.5327,551.0
2021-07-15 12:25:00,483.77,483.77,483.54,483.54,3913.0,460.0082,460.0082,459.7895,459.7895,3913.0
2021-07-15 12:30:00,483.24,483.48,483.24,483.48,1650.0,459.5042,459.7324,459.5042,459.7324,1650.0
2021-07-15 12:35:00,483.18,483.42,483.18,483.42,23933.0,459.4472,459.6754,459.4472,459.6754,23933.0
2021-07-15 12:40:00,483.35,483.68,483.34,483.68,2140.0,459.6088,459.9226,459.5993,459.9226,2140.0
2021-07-15 12:45:00,483.58,483.62,483.48,483.53,900.0,459.8275,459.8655,459.7324,459.78,900.0
2021-07-15 12:50:00,483.66,483.66,483.47,483.47,2200.0,459.9036,459.9036,459.7229,459.7229,2200.0
2021-07-15 12:55:00,483.28,483.28,482.86,482.86,400.0,459.5422,459.5422,459.1429,459.1429,400.0
2021-07-15 13:00:00,482.72,482.98,482.3,482.33,2134.0,459.0097,459.257,458.6104,458.6389,2134.0
2021-07-15 13:05:00,482.36,482.38,482.16,482.2,5081.0,458.6674,458.6864,458.4773,458.5153,5081.0
2021-07-15 13:10:00,482.24,482.27,481.65,481.65,1000.0,458.5533,458.5819,457.9923,457.9923,1000.0
2021-07-15 13:15:00,481.47,481.65,481.41,481.41,1826.0,457.8211,457.9923,457.7641,457.7641,1826.0
2021-07-15 13:20:00,480.91,481.41,480.91,481.04,4123.0,457.2887,457.7641,457.2887,457.4123,4123.0
2021-07-15 13:25:00,481.02,481.22,481.02,481.19,400.0,457.3932,457.5834,457.3932,457.5549,400.0
2021-07-15 13:30:00,480.84,480.88,480.17,480.17,1240.0,457.2221,457.2601,456.585,456.585,1240.0
2021-07-15 13:35:00,480.41,480.51,480.11,480.11,4886.0,456.8132,456.9083,456.5279,456.5279,4886.0
2021-07-15 13:40:00,480.36,480.63,479.67,479.67,7810.0,456.7657,457.0224,456.1096,456.1096,7810.0
2021-07-15 13:45:00,479.92,479.92,479.69,479.69,300.0,456.3473,456.3473,456.1286,456.1286,300.0
2021-07-15 13:50:00,479.59,479.81,478.98,478.98,2829.0,456.0335,456.2427,455.4534,455.4534,2829.0
2021-07-15 13:55:00,479.05,479.11,478.81,478.83,3865.0,455.52,455.5771,455.2918,455.3108,3865.0
2021-07-15 14:00:00,479.1,479.47,479.04,479.04,2361.0,455.5676,455.9194,455.5105,455.5105,2361.0
2021-07-15 14:05:00,479.09,479.63,478.88,479.63,3516.0,455.558,456.0715,455.3584,456.0715,3516.0
2021-07-15 14:10:00,479.52,479.7,479.37,479.63,4012.0,455.9669,456.1381,455.8243,456.0715,4012.0
2021-07-15 14:15:00,479.88,480.08,479.78,480.08,8893.0,456.3092,456.4994,456.2142,456.4994,8893.0
2021-07-15 14:20:00,480.05,480.33,480.05,480.28,2091.0,456.4709,456.7371,456.4709,456.6896,2091.0
2021-07-15 14:25:00,480.57,480.72,480.33,480.72,3356.0,456.9654,457.108,456.7371,457.108,3356.0
2021-07-15 14:30:00,480.67,480.8,480.6,480.61,2005.0,457.0604,457.1841,456.9939,457.0034,2005.0
2021-07-15 14:35:00,480.56,480.88,480.56,480.88,700.0,456.9558,457.2601,456.9558,457.2601,700.0
2021-07-15 14:40:00,480.92,481.09,480.86,481.08,1407.0,457.2982,457.4598,457.2411,457.4503,1407.0
2021-07-15 14:45:00,480.64,480.85,480.61,480.83,800.0,457.0319,457.2316,457.0034,457.2126,800.0
2021-07-15 14:50:00,481.42,481.42,480.84,480.94,1112.0,457.7736,457.7736,457.2221,457.3172,1112.0
2021-07-15 14:55:00,480.88,481.1,480.88,481.1,850.0,457.2601,457.4693,457.2601,457.4693,850.0
2021-07-15 15:00:00,481.36,481.45,481.27,481.29,3691.0,457.7165,457.8021,457.631,457.65,3691.0
2021-07-15 15:05:00,481.29,481.39,481.03,481.12,3875.0,457.65,457.7451,457.4028,457.4883,3875.0
2021-07-15 15:10:00,481.31,481.31,480.9,480.9,6580.0,457.669,457.669,457.2791,457.2791,6580.0
2021-07-15 15:15:00,480.85,481.14,480.6,481.14,6524.0,457.2316,457.5074,456.9939,457.5074,6524.0
2021-07-15 15:20:00,481.19,481.39,481.05,481.05,8558.0,457.5549,457.7451,457.4218,457.4218,8558.0
2021-07-15 15:25:00,481.58,481.69,481.57,481.62,2822.0,457.9257,458.0303,457.9162,457.9638,2822.0
2021-07-15 15:30:00,481.62,481.79,481.62,481.65,2246.0,457.9638,458.1254,457.9638,457.9923,2246.0
2021-07-15 15:35:00,482.0,482.24,481.81,481.9,1700.0,458.3251,458.5533,458.1444,458.23,1700.0
2021-07-15 15:40:00,481.96,481.98,481.78,481.86,2180.0,458.2871,458.3061,458.1159,458.192,2180.0
2021-07-15 15:45:00,481.98,482.23,481.9,482.21,5860.0,458.3061,458.5438,458.23,458.5248,5860.0
2021-07-15 15:50:00,482.09,482.75,482.09,482.6,9940.0,458.4107,459.0383,458.4107,458.8956,9940.0
2021-07-15 15:55:00,482.56,482.75,482.08,482.51,34581.0,458.8576,459.0383,458.4012,458.8101,34581.0
2021-07-16 09:30:00,485.84,485.96,484.13,484.31,40114.0,461.9765,462.0906,460.3505,460.5217,40114.0
2021-07-16 09:35:00,484.26,484.61,483.79,484.2,5800.0,460.4741,460.8069,460.0272,460.4171,5800.0
2021-07-16 09:40:00,484.0,484.51,483.7,484.21,22283.0,460.2269,460.7118,459.9416,460.4266,22283.0
2021-07-16 09:45:00,484.41,484.66,483.25,483.25,9438.0,460.6167,460.8545,459.5137,459.5137,9438.0
2021-07-16 09:50:00,483.36,483.77,483.26,483.68,11884.0,459.6183,460.0082,459.5232,459.9226,11884.0
2021-07-16 09:55:00,483.75,484.04,483.47,483.72,10628.0,459.9892,460.2649,459.7229,459.9606,10628.0
2021-07-16 10:00:00,483.64,483.72,482.65,482.81,7539.0,459.8846,459.9606,458.9432,459.0953,7539.0
2021-07-16 10:05:00,482.79,483.04,482.6,482.61,8172.0,459.0763,459.314,458.8956,458.9052,8172.0
2021-07-16 10:10:00,482.49,482.5,482.08,482.2,5375.0,458.791,458.8006,458.4012,458.5153,5375.0
2021-07-16 10:15:00,482.25,482.26,481.44,481.83,2653.0,458.5628,458.5723,457.7926,458.1635,2653.0
2021-07-16 10:20:00,481.88,481.98,480.71,480.71,3362.0,458.211,458.3061,457.0985,457.0985,3362.0
2021-07-16 10:25:00,480.64,480.96,480.47,480.47,6800.0,457.0319,457.3362,456.8703,456.8703,6800.0
2021-07-16 10:30:00,480.43,481.6,480.43,481.6,6220.0,456.8322,457.9448,456.8322,457.9448,6220.0
2021-07-16 10:35:00,481.4,481.63,481.14,481.27,3461.0,457.7546,457.9733,457.5074,457.631,3461.0
2021-07-16 10:40:00,481.34,481.34,481.06,481.18,2433.0,457.6975,457.6975,457.4313,457.5454,2433.0
2021-07-16 10:45:00,481.29,481.43,480.87,480.92,7704.0,457.65,457.7831,457.2506,457.2982,7704.0
2021-07-16 10:50:00,480.98,482.22,480.98,482.16,4144.0,457.3552,458.5343,457.3552,458.4773,4144.0
2021-07-16 10:55:00,482.12,482.26,481.91,482.12,9238.0,458.4392,458.5723,458.2395,458.4392,9238.0
2021-07-16 11:00:00,482.09,482.26,481.49,481.49,9183.0,458.4107,458.5723,457.8402,457.8402,9183.0
2021-07-16 11:05:00,481.45,481.89,481.23,481.59,4118.0,457.8021,458.2205,457.5929,457.9353,4118.0
2021-07-16 11:10:00,481.63,482.14,481.63,481.99,4629.0,457.9733,458.4582,457.9733,458.3156,4629.0
2021-07-16 11:15:00,481.95,481.96,481.56,481.91,4976.0,458.2776,458.2871,457.9067,458.2395,4976.0
2021-07-16 11:20:00,482.04,482.17,481.85,482.01,5333.0,458.3631,458.4868,458.1825,458.3346,5333.0
2021-07-16 11:25:00,482.05,482.16,481.71,481.78,6102.0,458.3727,458.4773,458.0494,458.1159,6102.0
2021-07-16 11:30:00,481.96,482.29,481.91,482.29,6022.0,458.2871,458.6009,458.2395,458.6009,6022.0
2021-07-16 11:35:00,482.43,482.65,482.35,482.58,5958.0,458.734,458.9432,458.6579,458.8766,5958.0
2021-07-16 11:40:00,482.8,483.14,482.78,482.91,6365.0,459.0858,459.4091,459.0668,459.1904,6365.0
2021-07-16 11:45:00,482.96,483.01,482.7,482.72,11033.0,459.238,459.2855,458.9907,459.0097,11033.0
2021-07-16 11:50:00,482.72,483.05,482.65,483.05,2200.0,459.0097,459.3235,458.9432,459.3235,2200.0
2021-07-16 11:55:00,483.05,483.32,483.05,483.32,4076.0,459.3235,459.5803,459.3235,459.5803,4076.0
2021-07-16 12:00:00,483.43,483.43,482.78,482.84,10769.0,459.6849,459.6849,459.0668,459.1239,10769.0
2021-07-16 12:05:00,482.74,482.87,482.67,482.84,8305.0,459.0288,459.1524,458.9622,459.1239,8305.0
2021-07-16 12:10:00,482.93,483.21,482.93,483.12,6582.0,459.2094,459.4757,459.2094,459.3901,6582.0
2021-07-16 12:15:00,483.03,483.13,482.89,482.95,6587.0,459.3045,459.3996,459.1714,459.2285,6587.0
2021-07-16 12:20:00,482.92,482.99,482.54,482.55,2560.0,459.1999,459.2665,458.8386,458.8481,2560.0
2021-07-16 12:25:00,482.39,482.42,482.15,482.36,5453.0,458.696,458.7245,458.4677,458.6674,5453.0
2021-07-16 12:30:00,482.06,482.24,481.95,482.24,2000.0,458.3822,458.5533,458.2776,458.5533,2000.0
2021-07-16 12:35:00,482.11,482.11,481.87,481.87,1452.0,458.4297,458.4297,458.2015,458.2015,1452.0
2021-07-16 12:40:00,481.84,481.88,481.68,481.88,2500.0,458.173,458.211,458.0208,458.211,2500.0
2021-07-16 12:45:00,481.71,481.81,481.4,481.45,6320.0,458.0494,458.1444,457.7546,457.8021,6320.0
2021-07-16 12:50:00,481.42,481.77,481.25,481.69,1675.0,457.7736,458.1064,457.612,458.0303,1675.0
2021-07-16 12:55:00,481.71,481.85,481.66,481.7,2300.0,458.0494,458.1825,458.0018,458.0398,2300.0
2021-07-16 13:00:00,481.7,481.75,481.7,481.75,200.0,458.0398,458.0874,458.0398,458.0874,200.0
2021-07-16 13:05:00,481.6,481.62,481.57,481.61,5070.0,457.9448,457.9638,457.9162,457.9543,5070.0
2021-07-16 13:10:00,481.29,481.29,481.29,481.29,200.0,457.65,457.65,457.65,457.65,200.0
2021-07-16 13:15:00,481.32,481.44,481.32,481.37,6690.0,457.6785,457.7926,457.6785,457.7261,6690.0
2021-07-16 13:20:00,481.32,481.41,481.31,481.41,3491.0,457.6785,457.7641,457.669,457.7641,3491.0
2021-07-16 13:25:00,481.02,481.02,480.99,481.0,324.0,457.3932,457.3932,457.3647,457.3742,324.0
2021-07-16 13:30:00,480.6,480.64,480.15,480.15,5013.0,456.9939,457.0319,456.566,456.566,5013.0
2021-07-16 13:35:00,479.91,479.91,479.91,479.91,207.0,456.3378,456.3378,456.3378,456.3378,207.0
2021-07-16 13:40:00,480.23,480.26,480.13,480.13,1282.0,456.6421,456.6706,456.547,456.547,1282.0
2021-07-16 13:45:00,479.9,479.96,479.72,479.73,1712.0,456.3283,456.3853,456.1571,456.1666,1712.0
2021-07-16 13:50:00,479.73,479.74,479.61,479.67,1370.0,456.1666,456.1761,456.0525,456.1096,1370.0
2021-07-16 13:55:00,479.93,479.93,479.93,479.93,200.0,456.3568,456.3568,456.3568,456.3568,200.0
2021-07-16 14:00:00,479.4,479.41,479.09,479.09,8703.0,455.8528,455.8623,455.558,455.558,8703.0
2021-07-16 14:05:00,479.13,479.34,479.13,479.28,1726.0,455.5961,455.7958,455.5961,455.7387,1726.0
2021-07-16 14:10:00,479.2,479.2,479.15,479.2,1816.0,455.6626,455.6626,455.6151,455.6626,1816.0
2021-07-16 14:15:00,479.42,479.9,479.37,479.75,2751.0,455.8718,456.3283,455.8243,456.1856,2751.0
2021-07-16 14:20:00,479.7,479.81,479.51,479.71,1830.0,456.1381,456.2427,455.9574,456.1476,1830.0
2021-07-16 14:25:00,479.74,479.74,479.26,479.26,1900.0,456.1761,456.1761,455.7197,455.7197,1900.0
2021-07-16 14:30:00,479.02,479.39,479.02,479.16,4551.0,455.4915,455.8433,455.4915,455.6246,4551.0
2021-07-16 14:35:00,479.46,479.47,479.23,479.29,19000.0,455.9099,455.9194,455.6912,455.7482,19000.0
2021-07-16 14:40:00,479.23,479.42,479.22,479.4,1700.0,455.6912,455.8718,455.6817,455.8528,1700.0
2021-07-16 14:45:00,479.05,479.05,478.91,478.91,625.0,455.52,455.52,455.3869,455.3869,625.0
2021-07-16 14:50:00,478.73,479.02,478.67,478.67,1724.0,455.2157,455.4915,455.1587,455.1587,1724.0
2021-07-16 14:55:00,478.78,478.87,478.62,478.76,864.0,455.2633,455.3489,455.1111,455.2443,864.0
2021-07-16 15:00:00,478.5,478.5,477.99,477.99,861.0,454.997,454.997,454.5121,454.5121,861.0
2021-07-16 15:05:00,477.93,478.03,477.45,477.7,3444.0,454.455,454.5501,453.9986,454.2363,3444.0
2021-07-16 15:10:00,477.83,477.92,477.41,477.68,2342.0,454.3599,454.4455,453.9606,454.2173,2342.0
2021-07-16 15:15:00,477.58,478.31,477.53,478.29,12145.0,454.1222,454.8164,454.0747,454.7973,12145.0
2021-07-16 15:20:00,478.27,478.4,478.11,478.14,7714.0,454.7783,454.9019,454.6262,454.6547,7714.0
2021-07-16 15:25:00,477.97,477.97,477.73,477.82,2086.0,454.4931,454.4931,454.2648,454.3504,2086.0
2021-07-16 15:30:00,477.55,477.9,477.39,477.72,1883.0,454.0937,454.4265,453.9415,454.2553,1883.0
2021-07-16 15:35:00,477.69,477.69,477.04,477.04,3666.0,454.2268,454.2268,453.6087,453.6087,3666.0
2021-07-16 15:40:00,477.3,477.59,476.9,476.9,4132.0,453.856,454.1317,453.4756,453.4756,4132.0
2021-07-16 15:45:00,476.92,477.01,476.49,476.59,8869.0,453.4946,453.5802,453.0858,453.1808,8869.0
2021-07-16 15:50:00,476.77,476.97,476.35,476.87,13373.0,453.352,453.5422,452.9526,453.4471,13373.0
2021-07-16 15:55:00,476.97,477.14,476.59,476.69,40198.0,453.5422,453.7038,453.1808,453.2759,40198.0
2021-07-19 09:30:00,468.35,469.13,466.89,468.6,61840.0,445.3456,446.0873,443.9573,445.5833,61840.0
2021-07-19 09:35:00,468.75,469.28,468.27,468.56,16875.0,445.7259,446.2299,445.2695,445.5453,16875.0
2021-07-19 09:40:00,468.57,468.6,467.2,468.39,18094.0,445.5548,445.5833,444.2521,445.3836,18094.0
2021-07-19 09:45:00,468.61,468.97,467.98,468.07,18473.0,445.5928,445.9351,444.9937,445.0793,18473.0
2021-07-19 09:50:00,467.74,467.77,466.0,466.0,18268.0,444.7655,444.7941,443.111,443.111,18268.0
2021-07-19 09:55:00,466.1,467.11,465.81,466.46,29025.0,443.2061,444.1665,442.9303,443.5484,29025.0
2021-07-19 10:00:00,466.38,466.53,465.43,466.31,9097.0,443.4723,443.615,442.569,443.4058,9097.0
2021-07-19 10:05:00,466.39,467.1,465.86,466.67,13051.0,443.4818,444.157,442.9779,443.7481,13051.0
2021-07-19 10:10:00,466.5,466.51,466.06,466.17,5019.0,443.5864,443.596,443.1681,443.2727,5019.0
2021-07-19 10:15:00,465.91,466.09,464.67,464.92,16292.0,443.0254,443.1966,441.8463,442.084,16292.0
2021-07-19 10:20:00,464.67,466.44,464.34,466.34,12654.0,441.8463,443.5294,441.5325,443.4343,12654.0
2021-07-19 10:25:00,466.27,467.64,466.13,467.54,5787.0,443.3677,444.6704,443.2346,444.5754,5787.0
2021-07-19 10:30:00,467.42,468.46,467.24,468.44,13478.0,444.4613,445.4502,444.2901,445.4312,13478.0
2021-07-19 10:35:00,468.36,469.02,467.73,469.02,8519.0,445.3551,445.9827,444.756,445.9827,8519.0
2021-07-19 10:40:00,468.88,469.88,468.57,469.88,6849.0,445.8495,446.8004,445.5548,446.8004,6849.0
2021-07-19 10:45:00,469.83,470.41,469.71,470.33,11042.0,446.7529,447.3044,446.6388,447.2283,11042.0
2021-07-19 10:50:00,470.18,470.18,469.47,469.47,12516.0,447.0857,447.0857,446.4106,446.4106,12516.0
2021-07-19 10:55:00,468.65,469.05,468.25,468.92,4063.0,445.6308,446.0112,445.2505,445.8876,4063.0
2021-07-19 11:00:00,468.85,470.4,468.85,469.81,7725.0,445.821,447.2949,445.821,446.7339,7725.0
2021-07-19 11:05:00,469.68,470.04,469.25,470.04,11777.0,446.6102,446.9526,446.2014,446.9526,11777.0
2021-07-19 11:10:00,469.98,470.62,469.83,470.62,6234.0,446.8955,447.5041,446.7529,447.5041,6234.0
2021-07-19 11:15:00,470.67,471.35,470.67,471.17,45862.0,447.5516,448.1982,447.5516,448.0271,45862.0
2021-07-19 11:20:00,471.2,471.33,469.85,470.2,15793.0,448.0556,448.1792,446.7719,447.1047,15793.0
2021-07-19 11:25:00,470.21,470.26,469.75,469.76,13942.0,447.1142,447.1618,446.6768,446.6863,13942.0
2021-07-19 11:30:00,469.66,471.12,469.59,470.97,10541.0,446.5912,447.9795,446.5247,447.8369,10541.0
2021-07-19 11:35:00,470.92,471.18,470.59,470.94,45386.0,447.7893,448.0366,447.4755,447.8084,45386.0
2021-07-19 11:40:00,471.16,471.3,470.87,471.2,7816.0,448.0176,448.1507,447.7418,448.0556,7816.0
2021-07-19 11:45:00,471.5,472.13,471.18,471.32,19743.0,448.3409,448.9399,448.0366,448.1697,19743.0
2021-07-19 11:50:00,471.36,471.79,470.77,471.14,22258.0,448.2077,448.6166,447.6467,447.9985,22258.0
2021-07-19 11:55:00,470.96,472.39,470.96,472.31,10442.0,447.8274,449.1871,447.8274,449.1111,10442.0
2021-07-19 12:00:00,472.19,472.19,470.77,470.91,10835.0,448.997,448.997,447.6467,447.7798,10835.0
2021-07-19 12:05:00,470.85,471.12,470.76,471.01,3961.0,447.7228,447.9795,447.6372,447.8749,3961.0
2021-07-19 12:10:00,470.48,470.72,470.33,470.61,4354.0,447.371,447.5992,447.2283,447.4946,4354.0
2021-07-19 12:15:00,470.42,470.95,469.75,469.75,2850.0,447.3139,447.8179,446.6768,446.6768,2850.0
2021-07-19 12:20:00,469.63,470.02,469.48,469.61,4214.0,446.5627,446.9335,446.4201,446.5437,4214.0
2021-07-19 12:25:00,469.96,469.96,468.85,468.85,1000.0,446.8765,446.8765,445.821,445.821,1000.0
2021-07-19 12:30:00,468.78,468.78,468.25,468.57,4583.0,445.7545,445.7545,445.2505,445.5548,4583.0
2021-07-19 12:35:00,468.37,468.48,468.04,468.04,3001.0,445.3646,445.4692,445.0508,445.0508,3001.0
2021-07-19 12:40:00,468.09,468.09,467.51,467.61,5092.0,445.0983,445.0983,444.5468,444.6419,5092.0
2021-07-19 12:45:00,467.52,468.07,467.49,467.63,10462.0,444.5563,445.0793,444.5278,444.6609,10462.0
2021-07-19 12:50:00,467.53,468.36,467.45,468.25,4695.0,444.5659,445.3551,444.4898,445.2505,4695.0
2021-07-19 12:55:00,467.71,468.12,467.45,468.07,3518.0,444.737,445.1269,444.4898,445.0793,3518.0
2021-07-19 13:00:00,468.3,469.36,468.3,469.36,2583.0,445.298,446.306,445.298,446.306,2583.0
2021-07-19 13:05:00,469.22,469.5,468.78,469.5,5427.0,446.1728,446.4391,445.7545,446.4391,5427.0
2021-07-19 13:10:00,469.41,469.41,468.88,469.01,2495.0,446.3535,446.3535,445.8495,445.9732,2495.0
2021-07-19 13:15:00,469.27,469.47,468.77,468.77,9566.0,446.2204,446.4106,445.7449,445.7449,9566.0
2021-07-19 13:20:00,468.56,468.73,468.06,468.52,2005.0,445.5453,445.7069,445.0698,445.5072,2005.0
2021-07-19 13:25:00,468.05,468.11,467.22,467.52,6802.0,445.0603,445.1174,444.2711,444.5563,6802.0
2021-07-19 13:30:00,467.44,467.44,466.47,466.69,6634.0,444.4803,444.4803,443.5579,443.7671,6634.0
2021-07-19 13:35:00,466.83,467.64,466.83,467.51,8529.0,443.9002,444.6704,443.9002,444.5468,8529.0
2021-07-19 13:40:00,467.31,467.47,466.54,466.63,3760.0,444.3567,444.5088,443.6245,443.7101,3760.0
2021-07-19 13:45:00,466.57,467.27,466.29,466.29,3925.0,443.653,444.3186,443.3868,443.3868,3925.0
2021-07-19 13:50:00,466.26,466.8,465.95,466.77,5245.0,443.3582,443.8717,443.0635,443.8432,5245.0
2021-07-19 13:55:00,466.76,467.01,466.18,466.37,8121.0,443.8337,444.0714,443.2822,443.4628,8121.0
2021-07-19 14:00:00,466.53,468.09,466.53,467.41,4188.0,443.615,445.0983,443.615,444.4517,4188.0
2021-07-19 14:05:00,467.25,467.25,466.57,466.65,3104.0,444.2996,444.2996,443.653,443.7291,3104.0
2021-07-19 14:10:00,466.66,467.55,466.66,466.94,3719.0,443.7386,444.5849,443.7386,444.0048,3719.0
2021-07-19 14:15:00,467.2,467.44,466.95,467.4,2525.0,444.2521,444.4803,444.0143,444.4422,2525.0
2021-07-19 14:20:00,467.61,467.68,467.48,467.57,4230.0,444.6419,444.7085,444.5183,444.6039,4230.0
2021-07-19 14:25:00,467.07,467.48,466.99,467.42,5388.0,444.1284,444.5183,444.0524,444.4613,5388.0
2021-07-19 14:30:00,467.86,467.86,466.68,466.84,8509.0,444.8796,444.8796,443.7576,443.9097,8509.0
2021-07-19 14:35:00,467.17,467.17,465.85,466.1,3535.0,444.2235,444.2235,442.9684,443.2061,3535.0
2021-07-19 14:40:00,465.96,466.01,465.57,465.64,5826.0,443.073,443.1205,442.7021,442.7687,5826.0
2021-07-19 14:45:00,465.81,466.25,465.42,466.25,10128.0,442.9303,443.3487,442.5595,443.3487,10128.0
2021-07-19 14:50:00,466.34,466.54,465.17,465.58,5822.0,443.4343,443.6245,442.3218,442.7116,5822.0
2021-07-19 14:55:00,465.58,466.36,465.37,465.37,5929.0,442.7116,443.4533,442.5119,442.5119,5929.0
2021-07-19 15:00:00,465.48,466.05,465.21,466.05,6586.0,442.6165,443.1585,442.3598,443.1585,6586.0
2021-07-19 15:05:00,466.09,466.68,465.65,466.68,4519.0,443.1966,443.7576,442.7782,443.7576,4519.0
2021-07-19 15:10:00,466.32,467.19,466.23,466.7,2794.0,443.4153,444.2426,443.3297,443.7766,2794.0
2021-07-19 15:15:00,466.65,466.65,465.77,465.91,6290.0,443.7291,443.7291,442.8923,443.0254,6290.0
2021-07-19 15:20:00,465.94,466.07,465.62,465.81,4251.0,443.0539,443.1776,442.7497,442.9303,4251.0
2021-07-19 15:25:00,466.0,466.68,465.98,466.55,8758.0,443.111,443.7576,443.092,443.634,8758.0
2021-07-19 15:30:00,466.33,466.75,466.05,466.39,7200.0,443.4248,443.8242,443.1585,443.4818,7200.0
2021-07-19 15:35:00,466.37,467.08,466.37,467.02,4827.0,443.4628,444.138,443.4628,444.0809,4827.0
2021-07-19 15:40:00,467.04,467.55,467.04,467.25,18588.0,444.0999,444.5849,444.0999,444.2996,18588.0
2021-07-19 15:45:00,467.28,468.0,467.07,467.94,7505.0,444.3281,445.0128,444.1284,444.9557,7505.0
2021-07-19 15:50:00,467.87,468.08,467.38,467.93,10976.0,444.8892,445.0888,444.4232,444.9462,10976.0
2021-07-19 15:55:00,467.77,468.61,467.72,468.35,50771.0,444.7941,445.5928,444.7465,445.3456,50771.0
2021-07-20 09:30:00,469.83,471.05,468.4,471.05,31395.0,446.7529,447.913,445.3931,447.913,31395.0
2021-07-20 09:35:00,471.41,471.72,470.14,471.31,14852.0,448.2553,448.55,447.0477,448.1602,14852.0
2021-07-20 09:40:00,471.19,472.68,470.36,472.59,13992.0,448.0461,449.4629,447.2568,449.3773,13992.0
2021-07-20 09:45:00,472.58,473.85,472.44,473.85,16186.0,449.3678,450.5754,449.2347,450.5754,16186.0
2021-07-20 09:50:00,473.82,474.81,473.5,474.79,4344.0,450.5469,451.4883,450.2426,451.4693,4344.0
2021-07-20 09:55:00,474.77,476.23,474.77,476.18,30315.0,451.4502,452.8385,451.4502,452.791,30315.0
2021-07-20 10:00:00,476.15,476.93,476.15,476.43,57141.0,452.7625,453.5041,452.7625,453.0287,57141.0
2021-07-20 10:05:00,476.39,476.92,475.7,476.62,8339.0,452.9907,453.4946,452.3346,453.2094,8339.0
2021-07-20 10:10:00,476.64,477.71,476.45,477.56,12428.0,453.2284,454.2458,453.0477,454.1032,12428.0
2021-07-20 10:15:00,477.8,478.74,477.62,478.73,4634.0,454.3314,455.2252,454.1603,455.2157,4634.0
2021-07-20 10:20:00,478.87,479.68,478.8,479.58,12995.0,455.3489,456.1191,455.2823,456.024,12995.0
2021-07-20 10:25:00,479.5,479.69,478.73,478.96,26430.0,455.9479,456.1286,455.2157,455.4344,26430.0
2021-07-20 10:30:00,478.9,478.9,478.08,478.08,2621.0,455.3774,455.3774,454.5977,454.5977,2621.0
2021-07-20 10:35:00,478.89,479.18,478.2,478.78,7423.0,455.3679,455.6436,454.7118,455.2633,7423.0
2021-07-20 10:40:00,478.92,479.13,478.62,479.13,3476.0,455.3964,455.5961,455.1111,455.5961,3476.0
2021-07-20 10:45:00,479.08,479.75,478.94,479.71,6135.0,455.5485,456.1856,455.4154,456.1476,6135.0
2021-07-20 10:50:00,479.93,480.02,479.87,479.92,2213.0,456.3568,456.4424,456.2997,456.3473,2213.0
2021-07-20 10:55:00,479.92,480.66,479.88,480.6,5206.0,456.3473,457.0509,456.3092,456.9939,5206.0
2021-07-20 11:00:00,480.68,480.94,480.68,480.76,2809.0,457.0699,457.3172,457.0699,457.146,2809.0
2021-07-20 11:05:00,481.09,481.09,480.31,480.59,2748.0,457.4598,457.4598,456.7181,456.9844,2748.0
2021-07-20 11:10:00,480.9,480.92,480.23,480.23,900.0,457.2791,457.2982,456.6421,456.6421,900.0
2021-07-20 11:15:00,480.24,480.52,480.09,480.5,3196.0,456.6516,456.9178,456.5089,456.8988,3196.0
2021-07-20 11:20:00,480.5,480.92,480.5,480.74,2368.0,456.8988,457.2982,456.8988,457.127,2368.0
2021-07-20 11:25:00,480.88,481.06,480.48,480.56,4602.0,457.2601,457.4313,456.8798,456.9558,4602.0
2021-07-20 11:30:00,480.3,480.36,480.12,480.26,4397.0,456.7086,456.7657,456.5375,456.6706,4397.0
2021-07-20 11:35:00,480.15,480.41,479.87,480.12,6111.0,456.566,456.8132,456.2997,456.5375,6111.0
2021-07-20 11:40:00,479.97,481.01,479.97,481.01,13555.0,456.3948,457.3837,456.3948,457.3837,13555.0
2021-07-20 11:45:00,481.04,481.68,481.04,481.58,7131.0,457.4123,458.0208,457.4123,457.9257,7131.0
2021-07-20 11:50:00,481.62,481.92,481.61,481.87,6082.0,457.9638,458.249,457.9543,458.2015,6082.0
2021-07-20 11:55:00,481.88,482.06,481.77,482.0,5568.0,458.211,458.3822,458.1064,458.3251,5568.0
2021-07-20 12:00:00,482.28,482.53,481.86,481.86,6724.0,458.5914,458.8291,458.192,458.192,6724.0
2021-07-20 12:05:00,481.86,481.9,480.94,481.18,2155.0,458.192,458.23,457.3172,457.5454,2155.0
2021-07-20 12:10:00,481.41,481.75,481.4,481.75,2761.0,457.7641,458.0874,457.7546,458.0874,2761.0
2021-07-20 12:15:00,481.79,482.27,481.79,482.16,3280.0,458.1254,458.5819,458.1254,458.4773,3280.0
2021-07-20 12:20:00,482.26,482.36,482.22,482.36,636.0,458.5723,458.6674,458.5343,458.6674,636.0
2021-07-20 12:25:00,482.25,482.41,482.23,482.23,2225.0,458.5628,458.715,458.5438,458.5438,2225.0
2021-07-20 12:30:00,482.36,482.79,482.36,482.79,600.0,458.6674,459.0763,458.6674,459.0763,600.0
2021-07-20 12:35:00,483.32,483.35,482.88,483.06,5821.0,459.5803,459.6088,459.1619,459.333,5821.0
2021-07-20 12:40:00,483.11,483.25,483.02,483.07,4513.0,459.3806,459.5137,459.295,459.3426,4513.0
2021-07-20 12:45:00,482.83,483.58,482.83,483.51,4622.0,459.1143,459.8275,459.1143,459.7609,4622.0
2021-07-20 12:50:00,483.78,483.96,483.65,483.68,8843.0,460.0177,460.1888,459.8941,459.9226,8843.0
2021-07-20 12:55:00,483.63,483.64,483.1,483.15,1150.0,459.8751,459.8846,459.3711,459.4186,1150.0
2021-07-20 13:00:00,483.31,483.45,481.87,481.87,20232.0,459.5708,459.7039,458.2015,458.2015,20232.0
2021-07-20 13:05:00,481.93,482.44,481.93,481.94,2200.0,458.2586,458.7435,458.2586,458.2681,2200.0
2021-07-20 13:10:00,481.7,482.35,481.64,482.24,3183.0,458.0398,458.6579,457.9828,458.5533,3183.0
2021-07-20 13:15:00,482.02,482.08,481.89,482.03,3203.0,458.3441,458.4012,458.2205,458.3536,3203.0
2021-07-20 13:20:00,482.06,482.27,482.06,482.18,445.0,458.3822,458.5819,458.3822,458.4963,445.0
2021-07-20 13:25:00,481.64,481.8,481.51,481.57,15023.0,457.9828,458.1349,457.8592,457.9162,15023.0
2021-07-20 13:30:00,482.06,482.06,482.06,482.06,100.0,458.3822,458.3822,458.3822,458.3822,100.0
2021-07-20 13:35:00,482.26,482.61,482.26,482.35,1536.0,458.5723,458.9052,458.5723,458.6579,1536.0
2021-07-20 13:40:00,482.31,482.66,482.3,482.49,2487.0,458.6199,458.9527,458.6104,458.791,2487.0
2021-07-20 13:45:00,482.16,482.22,481.75,481.75,6221.0,458.4773,458.5343,458.0874,458.0874,6221.0
2021-07-20 13:50:00,481.92,482.09,481.75,482.08,1960.0,458.249,458.4107,458.0874,458.4012,1960.0
2021-07-20 13:55:00,482.2,482.51,482.17,482.32,2900.0,458.5153,458.8101,458.4868,458.6294,2900.0
2021-07-20 14:00:00,482.6,483.02,482.6,482.98,13872.0,458.8956,459.295,458.8956,459.257,13872.0
2021-07-20 14:05:00,482.96,483.27,482.91,482.97,3702.0,459.238,459.5327,459.1904,459.2475,3702.0
2021-07-20 14:10:00,483.02,483.02,482.44,482.46,2234.0,459.295,459.295,458.7435,458.7625,2234.0
2021-07-20 14:15:00,482.59,482.65,482.5,482.5,1561.0,458.8861,458.9432,458.8006,458.8006,1561.0
2021-07-20 14:20:00,482.57,482.57,482.17,482.17,1610.0,458.8671,458.8671,458.4868,458.4868,1610.0
2021-07-20 14:25:00,482.45,482.63,482.45,482.53,2195.0,458.753,458.9242,458.753,458.8291,2195.0
2021-07-20 14:30:00,482.74,482.81,482.74,482.8,4452.0,459.0288,459.0953,459.0288,459.0858,4452.0
2021-07-20 14:35:00,482.61,482.8,482.4,482.41,6863.0,458.9052,459.0858,458.7055,458.715,6863.0
2021-07-20 14:40:00,482.44,483.02,482.44,482.52,3214.0,458.7435,459.295,458.7435,458.8196,3214.0
2021-07-20 14:45:00,482.51,482.58,482.01,482.09,6089.0,458.8101,458.8766,458.3346,458.4107,6089.0
2021-07-20 14:50:00,482.47,482.74,482.41,482.41,6406.0,458.772,459.0288,458.715,458.715,6406.0
2021-07-20 14:55:00,482.19,482.25,481.9,481.97,5589.0,458.5058,458.5628,458.23,458.2966,5589.0
2021-07-20 15:00:00,481.81,482.37,481.81,482.29,5728.0,458.1444,458.6769,458.1444,458.6009,5728.0
2021-07-20 15:05:00,482.36,482.72,482.35,482.37,3340.0,458.6674,459.0097,458.6579,458.6769,3340.0
2021-07-20 15:10:00,482.43,482.93,482.42,482.85,7603.0,458.734,459.2094,458.7245,459.1334,7603.0
2021-07-20 15:15:00,482.49,482.86,482.49,482.86,1000.0,458.791,459.1429,458.791,459.1429,1000.0
2021-07-20 15:20:00,482.79,482.96,482.75,482.96,3498.0,459.0763,459.238,459.0383,459.238,3498.0
2021-07-20 15:25:00,483.04,483.15,482.79,482.8,11084.0,459.314,459.4186,459.0763,459.0858,11084.0
2021-07-20 15:30:00,482.93,483.07,482.81,482.93,3906.0,459.2094,459.3426,459.0953,459.2094,3906.0
2021-07-20 15:35:00,482.87,483.17,482.86,483.0,4173.0,459.1524,459.4376,459.1429,459.276,4173.0
2021-07-20 15:40:00,483.02,483.16,482.79,482.81,5600.0,459.295,459.4281,459.0763,459.0953,5600.0
2021-07-20 15:45:00,482.77,483.25,482.75,483.25,12945.0,459.0573,459.5137,459.0383,459.5137,12945.0
2021-07-20 15:50:00,483.23,483.49,481.61,481.94,21453.0,459.4947,459.7419,457.9543,458.2681,21453.0
2021-07-20 15:55:00,481.91,481.91,480.98,481.79,95105.0,458.2395,458.2395,457.3552,458.1254,95105.0
2021-07-21 09:30:00,484.18,486.22,484.05,486.22,41094.0,460.398,462.3378,460.2744,462.3378,41094.0
2021-07-21 09:35:00,486.03,486.32,485.55,486.18,37382.0,462.1572,462.4329,461.7007,462.2998,37382.0
2021-07-21 09:40:00,486.1,487.1,485.91,487.0,20750.0,462.2237,463.1746,462.0431,463.0795,20750.0
2021-07-21 09:45:00,487.04,487.96,487.04,487.88,12065.0,463.1176,463.9924,463.1176,463.9163,12065.0
2021-07-21 09:50:00,487.84,488.62,487.84,488.54,18720.0,463.8783,464.62,463.8783,464.5439,18720.0
2021-07-21 09:55:00,488.52,489.14,488.43,489.14,26451.0,464.5249,465.1144,464.4393,465.1144,26451.0
2021-07-21 10:00:00,489.02,489.5,488.65,488.82,21039.0,465.0003,465.4567,464.6485,464.8101,21039.0
2021-07-21 10:05:00,488.66,489.17,488.58,488.96,22695.0,464.658,465.1429,464.5819,464.9433,22695.0
2021-07-21 10:10:00,488.59,489.03,488.59,488.95,4001.0,464.5914,465.0098,464.5914,464.9337,4001.0
2021-07-21 10:15:00,489.02,489.11,488.43,488.43,20137.0,465.0003,465.0859,464.4393,464.4393,20137.0
2021-07-21 10:20:00,488.49,488.9,487.97,488.12,7031.0,464.4963,464.8862,464.0019,464.1445,7031.0
2021-07-21 10:25:00,488.13,488.14,486.99,486.99,6204.0,464.154,464.1635,463.07,463.07,6204.0
2021-07-21 10:30:00,486.43,486.52,485.92,486.11,10711.0,462.5375,462.6231,462.0526,462.2332,10711.0
2021-07-21 10:35:00,486.21,487.06,486.21,486.87,3913.0,462.3283,463.1366,462.3283,462.9559,3913.0
2021-07-21 10:40:00,486.84,487.2,486.62,487.07,4750.0,462.9274,463.2697,462.7182,463.1461,4750.0
2021-07-21 10:45:00,487.06,487.09,486.1,486.26,7378.0,463.1366,463.1651,462.2237,462.3759,7378.0
2021-07-21 10:50:00,486.57,486.85,485.6,485.72,9263.0,462.6706,462.9369,461.7483,461.8624,9263.0
2021-07-21 10:55:00,485.79,486.29,485.76,485.77,7395.0,461.929,462.4044,461.9004,461.9099,7395.0
2021-07-21 11:00:00,485.85,486.51,485.85,486.09,5723.0,461.986,462.6136,461.986,462.2142,5723.0
2021-07-21 11:05:00,486.15,486.61,485.97,486.01,13566.0,462.2713,462.7087,462.1001,462.1381,13566.0
2021-07-21 11:10:00,486.1,486.36,485.91,486.36,2536.0,462.2237,462.471,462.0431,462.471,2536.0
2021-07-21 11:15:00,486.61,486.68,486.44,486.5,1818.0,462.7087,462.7752,462.547,462.6041,1818.0
2021-07-21 11:20:00,486.65,486.77,486.61,486.74,2480.0,462.7467,462.8608,462.7087,462.8323,2480.0
2021-07-21 11:25:00,486.72,486.74,486.02,486.18,6322.0,462.8133,462.8323,462.1477,462.2998,6322.0
2021-07-21 11:30:00,485.71,486.74,485.71,486.74,3487.0,461.8529,462.8323,461.8529,462.8323,3487.0
2021-07-21 11:35:00,486.75,486.76,486.55,486.6,6865.0,462.8418,462.8513,462.6516,462.6992,6865.0
2021-07-21 11:40:00,486.53,487.07,486.5,487.07,4480.0,462.6326,463.1461,462.6041,463.1461,4480.0
2021-07-21 11:45:00,487.02,487.59,486.98,487.55,5730.0,463.0985,463.6405,463.0605,463.6025,5730.0
2021-07-21 11:50:00,487.81,488.04,487.66,488.02,7408.0,463.8497,464.0684,463.7071,464.0494,7408.0
2021-07-21 11:55:00,487.98,488.12,487.45,487.71,3208.0,464.0114,464.1445,463.5074,463.7546,3208.0
2021-07-21 12:00:00,487.71,487.91,487.66,487.76,6588.0,463.7546,463.9448,463.7071,463.8022,6588.0
2021-07-21 12:05:00,487.56,487.64,487.45,487.51,3042.0,463.612,463.6881,463.5074,463.5645,3042.0
2021-07-21 12:10:00,487.39,487.41,487.25,487.35,3153.0,463.4504,463.4694,463.3172,463.4123,3153.0
2021-07-21 12:15:00,487.61,487.72,487.41,487.7,2422.0,463.6596,463.7642,463.4694,463.7451,2422.0
2021-07-21 12:20:00,487.9,487.9,487.81,487.85,2509.0,463.9353,463.9353,463.8497,463.8878,2509.0
2021-07-21 12:25:00,487.82,487.82,487.45,487.54,8864.0,463.8592,463.8592,463.5074,463.593,8864.0
2021-07-21 12:30:00,487.37,487.37,487.11,487.37,1300.0,463.4313,463.4313,463.1841,463.4313,1300.0
2021-07-21 12:35:00,487.23,487.57,487.15,487.57,1883.0,463.2982,463.6215,463.2222,463.6215,1883.0
2021-07-21 12:40:00,487.55,487.81,487.35,487.81,2975.0,463.6025,463.8497,463.4123,463.8497,2975.0
2021-07-21 12:45:00,487.64,487.64,487.57,487.57,400.0,463.6881,463.6881,463.6215,463.6215,400.0
2021-07-21 12:50:00,487.47,487.51,487.37,487.48,2912.0,463.5264,463.5645,463.4313,463.5359,2912.0
2021-07-21 12:55:00,487.39,487.41,487.08,487.08,2592.0,463.4504,463.4694,463.1556,463.1556,2592.0
2021-07-21 13:00:00,487.15,487.72,487.15,487.72,2789.0,463.2222,463.7642,463.2222,463.7642,2789.0
2021-07-21 13:05:00,487.66,487.76,487.55,487.55,2949.0,463.7071,463.8022,463.6025,463.6025,2949.0
2021-07-21 13:10:00,487.62,487.74,487.56,487.67,2400.0,463.6691,463.7832,463.612,463.7166,2400.0
2021-07-21 13:15:00,487.67,487.67,487.45,487.51,1600.0,463.7166,463.7166,463.5074,463.5645,1600.0
2021-07-21 13:20:00,487.53,487.54,487.27,487.51,2005.0,463.5835,463.593,463.3363,463.5645,2005.0
2021-07-21 13:25:00,487.75,487.75,487.71,487.75,850.0,463.7927,463.7927,463.7546,463.7927,850.0
2021-07-21 13:30:00,487.78,487.98,487.74,487.94,3692.0,463.8212,464.0114,463.7832,463.9734,3692.0
2021-07-21 13:35:00,487.92,487.97,487.61,487.66,7198.0,463.9543,464.0019,463.6596,463.7071,7198.0
2021-07-21 13:40:00,487.66,487.73,487.66,487.66,1046.0,463.7071,463.7737,463.7071,463.7071,1046.0
2021-07-21 13:45:00,487.58,487.65,487.43,487.43,700.0,463.631,463.6976,463.4884,463.4884,700.0
2021-07-21 13:50:00,487.57,487.59,487.53,487.53,2313.0,463.6215,463.6405,463.5835,463.5835,2313.0
2021-07-21 13:55:00,487.66,487.66,487.35,487.35,3735.0,463.7071,463.7071,463.4123,463.4123,3735.0
2021-07-21 14:00:00,487.66,487.66,487.5,487.56,771.0,463.7071,463.7071,463.555,463.612,771.0
2021-07-21 14:05:00,487.7,487.73,487.54,487.54,1415.0,463.7451,463.7737,463.593,463.593,1415.0
2021-07-21 14:10:00,487.63,487.63,487.0,487.07,1296.0,463.6786,463.6786,463.0795,463.1461,1296.0
2021-07-21 14:15:00,487.02,487.15,486.9,486.99,1127.0,463.0985,463.2222,462.9844,463.07,1127.0
2021-07-21 14:20:00,486.69,486.87,486.66,486.74,2530.0,462.7847,462.9559,462.7562,462.8323,2530.0
2021-07-21 14:25:00,487.12,487.42,487.12,487.42,1200.0,463.1936,463.4789,463.1936,463.4789,1200.0
2021-07-21 14:30:00,487.57,487.59,487.5,487.55,800.0,463.6215,463.6405,463.555,463.6025,800.0
2021-07-21 14:35:00,487.7,487.73,487.44,487.62,2989.0,463.7451,463.7737,463.4979,463.6691,2989.0
2021-07-21 14:40:00,487.66,487.66,487.49,487.49,200.0,463.7071,463.7071,463.5455,463.5455,200.0
2021-07-21 14:45:00,487.62,487.62,487.58,487.58,750.0,463.6691,463.6691,463.631,463.631,750.0
2021-07-21 14:50:00,487.67,487.67,487.52,487.52,535.0,463.7166,463.7166,463.574,463.574,535.0
2021-07-21 14:55:00,487.75,487.79,487.75,487.79,324.0,463.7927,463.8307,463.7927,463.8307,324.0
2021-07-21 15:00:00,487.85,488.03,487.75,488.03,2569.0,463.8878,464.0589,463.7927,464.0589,2569.0
2021-07-21 15:05:00,488.04,488.04,487.8,487.88,1401.0,464.0684,464.0684,463.8402,463.9163,1401.0
2021-07-21 15:10:00,487.92,487.92,487.67,487.67,15073.0,463.9543,463.9543,463.7166,463.7166,15073.0
2021-07-21 15:15:00,487.72,488.03,487.72,487.85,3029.0,463.7642,464.0589,463.7642,463.8878,3029.0
2021-07-21 15:20:00,487.92,488.09,487.92,487.97,6770.0,463.9543,464.116,463.9543,464.0019,6770.0
2021-07-21 15:25:00,487.9,487.9,487.28,487.28,7495.0,463.9353,463.9353,463.3458,463.3458,7495.0
2021-07-21 15:30:00,487.39,487.47,487.24,487.28,2690.0,463.4504,463.5264,463.3077,463.3458,2690.0
2021-07-21 15:35:00,487.24,487.32,486.9,486.99,9937.0,463.3077,463.3838,462.9844,463.07,9937.0
2021-07-21 15:40:00,487.06,487.45,487.06,487.33,6151.0,463.1366,463.5074,463.1366,463.3933,6151.0
2021-07-21 15:45:00,487.42,487.44,486.94,486.97,4545.0,463.4789,463.4979,463.0225,463.051,4545.0
2021-07-21 15:50:00,486.94,487.4,486.4,487.32,15852.0,463.0225,463.4599,462.509,463.3838,15852.0
2021-07-21 15:55:00,487.33,487.59,486.98,487.59,60799.0,463.3933,463.6405,463.0605,463.6405,60799.0
2021-07-22 09:30:00,486.54,486.76,484.28,484.4,29115.0,462.6421,462.8513,460.4931,460.6072,29115.0
2021-07-22 09:35:00,484.11,484.46,483.39,484.46,17176.0,460.3315,460.6643,459.6468,460.6643,17176.0
2021-07-22 09:40:00,484.61,485.37,483.78,485.2,24561.0,460.8069,461.5296,460.0177,461.3679,24561.0
2021-07-22 09:45:00,485.1,485.19,483.23,483.3,15384.0,461.2728,461.3584,459.4947,459.5613,15384.0
2021-07-22 09:50:00,483.23,483.84,482.81,483.73,19323.0,459.4947,460.0747,459.0953,459.9701,19323.0
2021-07-22 09:55:00,483.55,483.55,482.67,483.09,11900.0,459.799,459.799,458.9622,459.3616,11900.0
2021-07-22 10:00:00,483.08,483.7,482.47,482.57,12733.0,459.3521,459.9416,458.772,458.8671,12733.0
2021-07-22 10:05:00,482.68,483.68,482.34,483.68,13121.0,458.9717,459.9226,458.6484,459.9226,13121.0
2021-07-22 10:10:00,483.86,484.37,483.81,484.1,11048.0,460.0938,460.5787,460.0462,460.322,11048.0
2021-07-22 10:15:00,484.16,484.26,483.75,483.89,10317.0,460.379,460.4741,459.9892,460.1223,10317.0
2021-07-22 10:20:00,483.81,484.0,482.74,482.8,6512.0,460.0462,460.2269,459.0288,459.0858,6512.0
2021-07-22 10:25:00,482.81,483.26,482.8,482.96,4206.0,459.0953,459.5232,459.0858,459.238,4206.0
2021-07-22 10:30:00,483.25,483.49,483.09,483.27,5771.0,459.5137,459.7419,459.3616,459.5327,5771.0
2021-07-22 10:35:00,483.31,483.48,483.15,483.19,1489.0,459.5708,459.7324,459.4186,459.4567,1489.0
2021-07-22 10:40:00,483.3,483.9,483.3,483.72,900.0,459.5613,460.1318,459.5613,459.9606,900.0
2021-07-22 10:45:00,483.27,483.47,483.11,483.27,2331.0,459.5327,459.7229,459.3806,459.5327,2331.0
2021-07-22 10:50:00,482.84,483.29,482.78,483.29,6260.0,459.1239,459.5518,459.0668,459.5518,6260.0
2021-07-22 10:55:00,483.15,483.15,482.77,482.84,2140.0,459.4186,459.4186,459.0573,459.1239,2140.0
2021-07-22 11:00:00,482.81,482.81,482.27,482.32,2605.0,459.0953,459.0953,458.5819,458.6294,2605.0
2021-07-22 11:05:00,482.44,482.46,482.24,482.3,979.0,458.7435,458.7625,458.5533,458.6104,979.0
2021-07-22 11:10:00,482.18,482.32,481.72,481.72,3025.0,458.4963,458.6294,458.0589,458.0589,3025.0
2021-07-22 11:15:00,481.63,481.99,481.6,481.99,2416.0,457.9733,458.3156,457.9448,458.3156,2416.0
2021-07-22 11:20:00,482.19,482.19,481.59,481.77,6236.0,458.5058,458.5058,457.9353,458.1064,6236.0
2021-07-22 11:25:00,481.83,482.0,481.64,481.82,7810.0,458.1635,458.3251,457.9828,458.154,7810.0
2021-07-22 11:30:00,481.88,482.3,481.78,481.9,1855.0,458.211,458.6104,458.1159,458.23,1855.0
2021-07-22 11:35:00,481.66,481.69,481.66,481.67,700.0,458.0018,458.0303,458.0018,458.0113,700.0
2021-07-22 11:40:00,481.72,481.79,480.96,480.96,9115.0,458.0589,458.1254,457.3362,457.3362,9115.0
2021-07-22 11:45:00,480.98,481.47,480.91,481.47,5438.0,457.3552,457.8211,457.2887,457.8211,5438.0
2021-07-22 11:50:00,480.79,481.38,480.79,481.38,3117.0,457.1745,457.7356,457.1745,457.7356,3117.0
2021-07-22 11:55:00,481.24,481.41,480.98,481.02,12385.0,457.6024,457.7641,457.3552,457.3932,12385.0
2021-07-22 12:00:00,481.15,481.17,480.74,480.9,9004.0,457.5169,457.5359,457.127,457.2791,9004.0
2021-07-22 12:05:00,480.84,480.97,480.68,480.7,6167.0,457.2221,457.3457,457.0699,457.089,6167.0
2021-07-22 12:10:00,480.7,480.74,480.49,480.62,7097.0,457.089,457.127,456.8893,457.0129,7097.0
2021-07-22 12:15:00,480.64,480.73,480.36,480.44,9652.0,457.0319,457.1175,456.7657,456.8417,9652.0
2021-07-22 12:20:00,480.46,480.7,480.46,480.7,2106.0,456.8608,457.089,456.8608,457.089,2106.0
2021-07-22 12:25:00,480.9,481.68,480.9,481.68,1900.0,457.2791,458.0208,457.2791,458.0208,1900.0
2021-07-22 12:30:00,481.56,481.68,481.56,481.65,3377.0,457.9067,458.0208,457.9067,457.9923,3377.0
2021-07-22 12:35:00,481.76,482.13,481.76,482.1,862.0,458.0969,458.4487,458.0969,458.4202,862.0
2021-07-22 12:40:00,482.27,482.42,482.19,482.42,700.0,458.5819,458.7245,458.5058,458.7245,700.0
2021-07-22 12:45:00,482.25,482.25,482.07,482.2,1850.0,458.5628,458.5628,458.3917,458.5153,1850.0
2021-07-22 12:50:00,482.26,482.26,482.26,482.26,100.0,458.5723,458.5723,458.5723,458.5723,100.0
2021-07-22 12:55:00,482.41,482.42,482.41,482.42,300.0,458.715,458.7245,458.715,458.7245,300.0
2021-07-22 13:00:00,482.46,482.72,482.46,482.71,700.0,458.7625,459.0097,458.7625,459.0002,700.0
2021-07-22 13:05:00,482.81,483.11,482.81,483.1,615.0,459.0953,459.3806,459.0953,459.3711,615.0
2021-07-22 13:10:00,483.4,483.4,483.4,483.4,200.0,459.6563,459.6563,459.6563,459.6563,200.0
2021-07-22 13:15:00,483.12,483.12,482.85,482.85,300.0,459.3901,459.3901,459.1334,459.1334,300.0
2021-07-22 13:20:00,482.92,482.95,482.92,482.95,590.0,459.1999,459.2285,459.1999,459.2285,590.0
2021-07-22 13:25:00,483.01,483.01,482.85,482.97,725.0,459.2855,459.2855,459.1334,459.2475,725.0
2021-07-22 13:30:00,482.98,483.0,482.73,482.76,4584.0,459.257,459.276,459.0193,459.0478,4584.0
2021-07-22 13:35:00,482.87,482.88,482.67,482.8,6602.0,459.1524,459.1619,458.9622,459.0858,6602.0
2021-07-22 13:40:00,482.78,482.79,482.6,482.79,2506.0,459.0668,459.0763,458.8956,459.0763,2506.0
2021-07-22 13:45:00,482.7,482.7,482.62,482.7,575.0,458.9907,458.9907,458.9147,458.9907,575.0
2021-07-22 13:50:00,482.75,482.82,482.67,482.76,1615.0,459.0383,459.1048,458.9622,459.0478,1615.0
2021-07-22 13:55:00,483.13,483.39,483.1,483.39,723.0,459.3996,459.6468,459.3711,459.6468,723.0
2021-07-22 14:00:00,483.31,483.39,483.31,483.33,486.0,459.5708,459.6468,459.5708,459.5898,486.0
2021-07-22 14:05:00,483.49,483.54,483.17,483.23,4611.0,459.7419,459.7895,459.4376,459.4947,4611.0
2021-07-22 14:10:00,483.31,483.58,483.3,483.57,2820.0,459.5708,459.8275,459.5613,459.818,2820.0
2021-07-22 14:15:00,483.57,483.68,483.53,483.61,2690.0,459.818,459.9226,459.78,459.856,2690.0
2021-07-22 14:20:00,483.48,483.56,483.41,483.53,705.0,459.7324,459.8085,459.6659,459.78,705.0
2021-07-22 14:25:00,483.34,483.38,483.29,483.38,800.0,459.5993,459.6373,459.5518,459.6373,800.0
2021-07-22 14:30:00,483.33,483.44,483.23,483.44,3555.0,459.5898,459.6944,459.4947,459.6944,3555.0
2021-07-22 14:35:00,483.43,483.43,483.29,483.37,3778.0,459.6849,459.6849,459.5518,459.6278,3778.0
2021-07-22 14:40:00,483.19,483.23,483.12,483.15,4571.0,459.4567,459.4947,459.3901,459.4186,4571.0
2021-07-22 14:45:00,483.17,483.57,483.17,483.55,500.0,459.4376,459.818,459.4376,459.799,500.0
2021-07-22 14:50:00,483.6,483.67,483.44,483.67,1857.0,459.8465,459.9131,459.6944,459.9131,1857.0
2021-07-22 14:55:00,483.78,484.04,483.69,484.04,851.0,460.0177,460.2649,459.9321,460.2649,851.0
2021-07-22 15:00:00,483.96,484.04,483.95,483.95,900.0,460.1888,460.2649,460.1793,460.1793,900.0
2021-07-22 15:05:00,483.86,483.86,483.55,483.72,4313.0,460.0938,460.0938,459.799,459.9606,4313.0
2021-07-22 15:10:00,483.61,483.61,483.32,483.38,4127.0,459.856,459.856,459.5803,459.6373,4127.0
2021-07-22 15:15:00,483.13,483.32,483.12,483.32,600.0,459.3996,459.5803,459.3901,459.5803,600.0
2021-07-22 15:20:00,483.31,483.31,483.22,483.28,2069.0,459.5708,459.5708,459.4852,459.5422,2069.0
2021-07-22 15:25:00,483.04,483.17,483.01,483.01,1000.0,459.314,459.4376,459.2855,459.2855,1000.0
2021-07-22 15:30:00,482.93,482.93,482.51,482.64,7297.0,459.2094,459.2094,458.8101,458.9337,7297.0
2021-07-22 15:35:00,482.56,482.73,482.44,482.52,3251.0,458.8576,459.0193,458.7435,458.8196,3251.0
2021-07-22 15:40:00,482.31,482.56,482.15,482.56,3583.0,458.6199,458.8576,458.4677,458.8576,3583.0
2021-07-22 15:45:00,482.54,482.75,482.45,482.75,4846.0,458.8386,459.0383,458.753,459.0383,4846.0
2021-07-22 15:50:00,482.88,482.95,482.7,482.95,6400.0,459.1619,459.2285,458.9907,459.2285,6400.0
2021-07-22 15:55:00,482.95,482.95,482.52,482.71,36477.0,459.2285,459.2285,458.8196,459.0002,36477.0
2021-07-23 09:30:00,485.2,486.06,484.35,485.23,30769.0,461.3679,462.1857,460.5597,461.3965,30769.0
2021-07-23 09:35:00,485.16,485.56,484.71,484.73,4900.0,461.3299,461.7103,460.902,460.921,4900.0
2021-07-23 09:40:00,485.17,485.98,485.01,485.86,11993.0,461.3394,462.1096,461.1873,461.9955,11993.0
2021-07-23 09:45:00,485.84,485.84,484.53,484.92,13412.0,461.9765,461.9765,460.7308,461.1017,13412.0
2021-07-23 09:50:00,484.18,484.18,482.7,482.7,9137.0,460.398,460.398,458.9907,458.9907,9137.0
2021-07-23 09:55:00,482.66,482.99,482.58,482.91,17836.0,458.9527,459.2665,458.8766,459.1904,17836.0
2021-07-23 10:00:00,482.99,483.13,482.52,482.66,13280.0,459.2665,459.3996,458.8196,458.9527,13280.0
2021-07-23 10:05:00,482.57,483.24,482.5,483.03,9900.0,458.8671,459.5042,458.8006,459.3045,9900.0
2021-07-23 10:10:00,483.31,483.31,482.36,482.55,10971.0,459.5708,459.5708,458.6674,458.8481,10971.0
2021-07-23 10:15:00,482.55,483.45,482.55,483.07,10037.0,458.8481,459.7039,458.8481,459.3426,10037.0
2021-07-23 10:20:00,482.87,483.29,482.43,483.29,2948.0,459.1524,459.5518,458.734,459.5518,2948.0
2021-07-23 10:25:00,483.41,483.95,483.41,483.88,1573.0,459.6659,460.1793,459.6659,460.1128,1573.0
2021-07-23 10:30:00,483.9,484.13,483.61,484.13,14937.0,460.1318,460.3505,459.856,460.3505,14937.0
2021-07-23 10:35:00,484.23,484.6,484.14,484.14,3960.0,460.4456,460.7974,460.36,460.36,3960.0
2021-07-23 10:40:00,484.03,484.83,484.03,484.6,2600.0,460.2554,461.0161,460.2554,460.7974,2600.0
2021-07-23 10:45:00,484.66,484.78,484.48,484.51,1300.0,460.8545,460.9686,460.6833,460.7118,1300.0
2021-07-23 10:50:00,484.89,485.07,484.66,484.73,3643.0,461.0732,461.2443,460.8545,460.921,3643.0
2021-07-23 10:55:00,484.67,485.04,484.67,484.94,1708.0,460.864,461.2158,460.864,461.1207,1708.0
2021-07-23 11:00:00,485.13,485.77,484.97,485.77,4652.0,461.3014,461.9099,461.1492,461.9099,4652.0
2021-07-23 11:05:00,485.7,485.89,485.7,485.72,949.0,461.8434,462.024,461.8434,461.8624,949.0
2021-07-23 11:10:00,485.8,485.81,485.29,485.37,4015.0,461.9385,461.948,461.4535,461.5296,4015.0
2021-07-23 11:15:00,485.38,485.38,485.09,485.1,1468.0,461.5391,461.5391,461.2633,461.2728,1468.0
2021-07-23 11:20:00,485.3,485.59,485.3,485.59,1252.0,461.463,461.7388,461.463,461.7388,1252.0
2021-07-23 11:25:00,485.53,485.7,485.51,485.7,1242.0,461.6817,461.8434,461.6627,461.8434,1242.0
2021-07-23 11:30:00,485.67,486.07,485.66,485.71,5799.0,461.8149,462.1952,461.8053,461.8529,5799.0
2021-07-23 11:35:00,485.83,485.83,485.83,485.83,688.0,461.967,461.967,461.967,461.967,688.0
2021-07-23 11:40:00,485.53,485.53,485.44,485.44,200.0,461.6817,461.6817,461.5961,461.5961,200.0
2021-07-23 11:45:00,484.99,484.99,484.78,484.98,3474.0,461.1683,461.1683,460.9686,461.1587,3474.0
2021-07-23 11:50:00,485.06,485.06,484.92,485.03,700.0,461.2348,461.2348,461.1017,461.2063,700.0
2021-07-23 11:55:00,485.08,485.18,484.83,484.83,1446.0,461.2538,461.3489,461.0161,461.0161,1446.0
2021-07-23 12:00:00,484.51,484.93,484.51,484.51,4103.0,460.7118,461.1112,460.7118,460.7118,4103.0
2021-07-23 12:05:00,484.53,484.87,484.53,484.82,2821.0,460.7308,461.0541,460.7308,461.0066,2821.0
2021-07-23 12:10:00,484.83,485.39,484.83,485.32,2383.0,461.0161,461.5486,461.0161,461.482,2383.0
2021-07-23 12:15:00,485.37,485.52,485.13,485.13,1449.0,461.5296,461.6722,461.3014,461.3014,1449.0
2021-07-23 12:20:00,485.04,485.08,484.97,484.97,2476.0,461.2158,461.2538,461.1492,461.1492,2476.0
2021-07-23 12:25:00,484.99,485.19,484.96,485.19,1982.0,461.1683,461.3584,461.1397,461.3584,1982.0
2021-07-23 12:30:00,485.11,485.22,484.93,484.93,3258.0,461.2824,461.387,461.1112,461.1112,3258.0
2021-07-23 12:35:00,485.02,485.14,484.87,485.14,914.0,461.1968,461.3109,461.0541,461.3109,914.0
2021-07-23 12:40:00,485.18,485.33,485.06,485.06,2059.0,461.3489,461.4916,461.2348,461.2348,2059.0
2021-07-23 12:45:00,485.12,485.52,485.06,485.52,2278.0,461.2919,461.6722,461.2348,461.6722,2278.0
2021-07-23 12:50:00,485.19,485.19,485.19,485.19,100.0,461.3584,461.3584,461.3584,461.3584,100.0
2021-07-23 12:55:00,485.24,485.44,485.24,485.44,500.0,461.406,461.5961,461.406,461.5961,500.0
2021-07-23 13:00:00,485.35,485.47,485.06,485.47,4591.0,461.5106,461.6247,461.2348,461.6247,4591.0
2021-07-23 13:05:00,485.48,485.53,485.39,485.53,829.0,461.6342,461.6817,461.5486,461.6817,829.0
2021-07-23 13:10:00,485.53,485.53,485.53,485.53,0.0,461.6817,461.6817,461.6817,461.6817,0.0
2021-07-23 13:15:00,485.54,485.6,485.54,485.6,451.0,461.6912,461.7483,461.6912,461.7483,451.0
2021-07-23 13:20:00,485.52,485.52,485.52,485.52,420.0,461.6722,461.6722,461.6722,461.6722,420.0
2021-07-23 13:25:00,485.69,485.7,485.56,485.56,1890.0,461.8339,461.8434,461.7103,461.7103,1890.0
2021-07-23 13:30:00,485.59,485.59,485.4,485.4,2158.0,461.7388,461.7388,461.5581,461.5581,2158.0
2021-07-23 13:35:00,485.47,485.76,485.47,485.76,758.0,461.6247,461.9004,461.6247,461.9004,758.0
2021-07-23 13:40:00,485.69,485.87,485.69,485.87,200.0,461.8339,462.005,461.8339,462.005,200.0
2021-07-23 13:45:00,485.93,485.93,485.8,485.8,700.0,462.0621,462.0621,461.9385,461.9385,700.0
2021-07-23 13:50:00,486.07,486.07,485.98,485.98,1074.0,462.1952,462.1952,462.1096,462.1096,1074.0
2021-07-23 13:55:00,485.97,486.12,485.97,486.06,1187.0,462.1001,462.2427,462.1001,462.1857,1187.0
2021-07-23 14:00:00,486.0,486.0,485.63,485.65,2682.0,462.1286,462.1286,461.7768,461.7958,2682.0
2021-07-23 14:05:00,485.69,485.87,485.69,485.87,506.0,461.8339,462.005,461.8339,462.005,506.0
2021-07-23 14:10:00,485.99,486.33,485.99,486.19,4512.0,462.1191,462.4424,462.1191,462.3093,4512.0
2021-07-23 14:15:00,486.15,486.2,486.15,486.19,267.0,462.2713,462.3188,462.2713,462.3093,267.0
2021-07-23 14:20:00,486.08,486.13,485.87,485.87,3169.0,462.2047,462.2523,462.005,462.005,3169.0
2021-07-23 14:25:00,485.84,485.9,485.78,485.78,615.0,461.9765,462.0336,461.9194,461.9194,615.0
2021-07-23 14:30:00,485.85,486.07,485.76,485.77,1327.0,461.986,462.1952,461.9004,461.9099,1327.0
2021-07-23 14:35:00,485.82,486.09,485.82,486.08,1000.0,461.9575,462.2142,461.9575,462.2047,1000.0
2021-07-23 14:40:00,485.94,486.01,485.92,485.92,900.0,462.0716,462.1381,462.0526,462.0526,900.0
2021-07-23 14:45:00,485.95,485.95,485.95,485.95,942.0,462.0811,462.0811,462.0811,462.0811,942.0
2021-07-23 14:50:00,486.01,486.1,486.0,486.02,840.0,462.1381,462.2237,462.1286,462.1477,840.0
2021-07-23 14:55:00,486.0,486.13,485.91,486.13,2693.0,462.1286,462.2523,462.0431,462.2523,2693.0
2021-07-23 15:00:00,486.08,486.09,485.93,485.97,1622.0,462.2047,462.2142,462.0621,462.1001,1622.0
2021-07-23 15:05:00,485.92,485.97,485.65,485.67,1100.0,462.0526,462.1001,461.7958,461.8149,1100.0
2021-07-23 15:10:00,485.79,485.82,485.7,485.78,1254.0,461.929,461.9575,461.8434,461.9194,1254.0
2021-07-23 15:15:00,485.56,485.97,485.54,485.96,1566.0,461.7103,462.1001,461.6912,462.0906,1566.0
2021-07-23 15:20:00,486.06,486.09,485.94,486.03,1768.0,462.1857,462.2142,462.0716,462.1572,1768.0
2021-07-23 15:25:00,485.97,486.17,485.97,486.17,3776.0,462.1001,462.2903,462.1001,462.2903,3776.0
2021-07-23 15:30:00,486.26,486.53,486.26,486.52,3678.0,462.3759,462.6326,462.3759,462.6231,3678.0
2021-07-23 15:35:00,486.63,486.79,486.55,486.79,6147.0,462.7277,462.8798,462.6516,462.8798,6147.0
2021-07-23 15:40:00,486.79,486.97,486.56,486.89,9903.0,462.8798,463.051,462.6611,462.9749,9903.0
2021-07-23 15:45:00,486.9,487.19,486.85,486.94,10651.0,462.9844,463.2602,462.9369,463.0225,10651.0
2021-07-23 15:50:00,486.96,487.32,486.93,487.11,8556.0,463.0415,463.3838,463.013,463.1841,8556.0
2021-07-23 15:55:00,486.85,487.01,486.53,486.86,40490.0,462.9369,463.089,462.6326,462.9464,40490.0
2021-07-26 09:30:00,487.45,490.26,487.14,490.26,32510.0,463.5074,466.1794,463.2126,466.1794,32510.0
2021-07-26 09:35:00,489.98,490.48,488.82,489.03,18335.0,465.9132,466.3886,464.8101,465.0098,18335.0
2021-07-26 09:40:00,488.81,488.81,486.67,486.86,36119.0,464.8006,464.8006,462.7657,462.9464,36119.0
2021-07-26 09:45:00,486.98,487.73,486.95,487.33,33942.0,463.0605,463.7737,463.032,463.3933,33942.0
2021-07-26 09:50:00,486.9,488.89,486.89,488.78,11504.0,462.9844,464.8767,462.9749,464.7721,11504.0
2021-07-26 09:55:00,488.85,488.97,488.39,488.84,21416.0,464.8387,464.9528,464.4012,464.8291,21416.0
2021-07-26 10:00:00,488.71,488.96,488.51,488.77,6580.0,464.7055,464.9433,464.5154,464.7626,6580.0
2021-07-26 10:05:00,488.55,489.05,488.55,488.64,3263.0,464.5534,465.0288,464.5534,464.639,3263.0
2021-07-26 10:10:00,488.37,488.67,488.0,488.02,8907.0,464.3822,464.6675,464.0304,464.0494,8907.0
2021-07-26 10:15:00,487.99,488.52,487.89,488.52,49991.0,464.0209,464.5249,463.9258,464.5249,49991.0
2021-07-26 10:20:00,488.83,488.83,488.27,488.27,4631.0,464.8196,464.8196,464.2871,464.2871,4631.0
2021-07-26 10:25:00,488.5,488.55,487.91,488.09,7266.0,464.5058,464.5534,463.9448,464.116,7266.0
2021-07-26 10:30:00,488.24,488.24,486.82,487.33,2100.0,464.2586,464.2586,462.9084,463.3933,2100.0
2021-07-26 10:35:00,487.04,487.24,486.51,486.64,4752.0,463.1176,463.3077,462.6136,462.7372,4752.0
2021-07-26 10:40:00,486.88,487.76,486.7,486.88,9316.0,462.9654,463.8022,462.7943,462.9654,9316.0
2021-07-26 10:45:00,486.71,487.67,486.7,487.67,10359.0,462.8038,463.7166,462.7943,463.7166,10359.0
2021-07-26 10:50:00,487.54,487.54,487.23,487.4,4826.0,463.593,463.593,463.2982,463.4599,4826.0
2021-07-26 10:55:00,487.59,487.78,487.0,487.22,4200.0,463.6405,463.8212,463.0795,463.2887,4200.0
2021-07-26 11:00:00,487.14,487.32,486.69,487.05,3359.0,463.2126,463.3838,462.7847,463.1271,3359.0
2021-07-26 11:05:00,486.87,487.44,486.87,487.41,975.0,462.9559,463.4979,462.9559,463.4694,975.0
2021-07-26 11:10:00,487.49,487.72,487.48,487.61,5638.0,463.5455,463.7642,463.5359,463.6596,5638.0
2021-07-26 11:15:00,487.65,488.34,487.54,488.15,1410.0,463.6976,464.3537,463.593,464.173,1410.0
2021-07-26 11:20:00,488.2,488.2,487.79,487.79,1220.0,464.2206,464.2206,463.8307,463.8307,1220.0
2021-07-26 11:25:00,487.68,488.12,487.65,487.73,2578.0,463.7261,464.1445,463.6976,463.7737,2578.0
2021-07-26 11:30:00,487.7,487.89,487.43,487.59,5503.0,463.7451,463.9258,463.4884,463.6405,5503.0
2021-07-26 11:35:00,487.66,488.01,487.66,487.92,1431.0,463.7071,464.0399,463.7071,463.9543,1431.0
2021-07-26 11:40:00,487.8,487.88,487.47,487.47,500.0,463.8402,463.9163,463.5264,463.5264,500.0
2021-07-26 11:45:00,487.67,487.84,487.59,487.72,800.0,463.7166,463.8783,463.6405,463.7642,800.0
2021-07-26 11:50:00,487.67,487.76,487.67,487.75,200.0,463.7166,463.8022,463.7166,463.7927,200.0
2021-07-26 11:55:00,487.59,487.66,487.16,487.16,825.0,463.6405,463.7071,463.2317,463.2317,825.0
2021-07-26 12:00:00,487.09,487.11,486.84,486.84,1414.0,463.1651,463.1841,462.9274,462.9274,1414.0
2021-07-26 12:05:00,486.73,486.73,486.42,486.49,2372.0,462.8228,462.8228,462.528,462.5946,2372.0
2021-07-26 12:10:00,486.51,486.65,486.39,486.61,2537.0,462.6136,462.7467,462.4995,462.7087,2537.0
2021-07-26 12:15:00,486.68,486.68,486.3,486.41,6512.0,462.7752,462.7752,462.4139,462.5185,6512.0
2021-07-26 12:20:00,486.5,486.87,486.45,486.73,1625.0,462.6041,462.9559,462.5565,462.8228,1625.0
2021-07-26 12:25:00,487.13,487.16,487.02,487.16,1026.0,463.2031,463.2317,463.0985,463.2317,1026.0
2021-07-26 12:30:00,487.02,487.29,486.81,486.87,866.0,463.0985,463.3553,462.8989,462.9559,866.0
2021-07-26 12:35:00,486.85,487.24,486.85,487.11,1319.0,462.9369,463.3077,462.9369,463.1841,1319.0
2021-07-26 12:40:00,486.86,486.91,486.35,486.5,2600.0,462.9464,462.9939,462.4614,462.6041,2600.0
2021-07-26 12:45:00,486.44,486.79,486.41,486.79,1550.0,462.547,462.8798,462.5185,462.8798,1550.0
2021-07-26 12:50:00,486.53,486.54,486.28,486.28,1300.0,462.6326,462.6421,462.3949,462.3949,1300.0
2021-07-26 12:55:00,486.27,486.45,486.27,486.39,799.0,462.3854,462.5565,462.3854,462.4995,799.0
2021-07-26 13:00:00,486.45,486.45,486.33,486.38,700.0,462.5565,462.5565,462.4424,462.49,700.0
2021-07-26 13:05:00,486.27,486.53,486.18,486.53,701.0,462.3854,462.6326,462.2998,462.6326,701.0
2021-07-26 13:10:00,486.57,486.57,486.28,486.35,811.0,462.6706,462.6706,462.3949,462.4614,811.0
2021-07-26 13:15:00,486.39,486.52,486.35,486.51,1380.0,462.4995,462.6231,462.4614,462.6136,1380.0
2021-07-26 13:20:00,486.63,486.78,486.59,486.67,1323.0,462.7277,462.8703,462.6897,462.7657,1323.0
2021-07-26 13:25:00,486.6,486.68,486.49,486.67,1114.0,462.6992,462.7752,462.5946,462.7657,1114.0
2021-07-26 13:30:00,486.78,486.78,486.43,486.43,4166.0,462.8703,462.8703,462.5375,462.5375,4166.0
2021-07-26 13:35:00,486.44,486.57,486.44,486.52,1700.0,462.547,462.6706,462.547,462.6231,1700.0
2021-07-26 13:40:00,486.47,486.57,486.4,486.44,2081.0,462.5756,462.6706,462.509,462.547,2081.0
2021-07-26 13:45:00,486.32,486.32,486.32,486.32,225.0,462.4329,462.4329,462.4329,462.4329,225.0
2021-07-26 13:50:00,486.28,486.45,486.28,486.45,650.0,462.3949,462.5565,462.3949,462.5565,650.0
2021-07-26 13:55:00,486.49,486.7,486.49,486.7,793.0,462.5946,462.7943,462.5946,462.7943,793.0
2021-07-26 14:00:00,486.66,486.66,486.53,486.57,1549.0,462.7562,462.7562,462.6326,462.6706,1549.0
2021-07-26 14:05:00,486.44,486.52,486.44,486.52,1203.0,462.547,462.6231,462.547,462.6231,1203.0
2021-07-26 14:10:00,486.59,486.65,486.56,486.56,1416.0,462.6897,462.7467,462.6611,462.6611,1416.0
2021-07-26 14:15:00,486.43,486.43,486.38,486.39,708.0,462.5375,462.5375,462.49,462.4995,708.0
2021-07-26 14:20:00,487.02,487.03,487.02,487.03,200.0,463.0985,463.108,463.0985,463.108,200.0
2021-07-26 14:25:00,486.72,486.8,486.64,486.8,1986.0,462.8133,462.8893,462.7372,462.8893,1986.0
2021-07-26 14:30:00,487.31,487.31,487.21,487.21,980.0,463.3743,463.3743,463.2792,463.2792,980.0
2021-07-26 14:35:00,487.2,487.2,487.09,487.09,404.0,463.2697,463.2697,463.1651,463.1651,404.0
2021-07-26 14:40:00,486.96,487.04,486.88,486.89,775.0,463.0415,463.1176,462.9654,462.9749,775.0
2021-07-26 14:45:00,486.92,486.92,486.91,486.91,200.0,463.0035,463.0035,462.9939,462.9939,200.0
2021-07-26 14:50:00,486.97,487.0,486.82,486.83,1000.0,463.051,463.0795,462.9084,462.9179,1000.0
2021-07-26 14:55:00,486.87,486.87,486.52,486.52,753.0,462.9559,462.9559,462.6231,462.6231,753.0
2021-07-26 15:00:00,486.76,486.81,486.44,486.44,4274.0,462.8513,462.8989,462.547,462.547,4274.0
2021-07-26 15:05:00,486.49,486.49,486.49,486.49,300.0,462.5946,462.5946,462.5946,462.5946,300.0
2021-07-26 15:10:00,486.47,486.76,486.47,486.76,1400.0,462.5756,462.8513,462.5756,462.8513,1400.0
2021-07-26 15:15:00,486.75,487.05,486.75,486.98,1900.0,462.8418,463.1271,462.8418,463.0605,1900.0
2021-07-26 15:20:00,487.16,487.3,487.14,487.3,1100.0,463.2317,463.3648,463.2126,463.3648,1100.0
2021-07-26 15:25:00,487.34,487.49,487.28,487.32,2565.0,463.4028,463.5455,463.3458,463.3838,2565.0
2021-07-26 15:30:00,487.38,487.38,487.17,487.25,4832.0,463.4409,463.4409,463.2412,463.3172,4832.0
2021-07-26 15:35:00,487.32,487.45,487.3,487.38,4771.0,463.3838,463.5074,463.3648,463.4409,4771.0
2021-07-26 15:40:00,487.47,487.52,487.39,487.48,780.0,463.5264,463.574,463.4504,463.5359,780.0
2021-07-26 15:45:00,487.51,487.51,487.16,487.21,7722.0,463.5645,463.5645,463.2317,463.2792,7722.0
2021-07-26 15:50:00,487.28,487.64,487.1,487.52,8154.0,463.3458,463.6881,463.1746,463.574,8154.0
2021-07-26 15:55:00,487.56,487.72,487.18,487.68,27688.0,463.612,463.7642,463.2507,463.7261,27688.0
2021-07-27 09:30:00,485.18,485.18,482.96,484.17,39457.0,461.3489,461.3489,459.238,460.3885,39457.0
2021-07-27 09:35:00,484.36,484.53,482.77,482.92,32625.0,460.5692,460.7308,459.0573,459.1999,32625.0
2021-07-27 09:40:00,482.77,483.27,482.15,482.53,17835.0,459.0573,459.5327,458.4677,458.8291,17835.0
2021-07-27 09:45:00,482.52,483.44,482.19,483.22,32485.0,458.8196,459.6944,458.5058,459.4852,32485.0
2021-07-27 09:50:00,483.16,483.74,482.91,483.74,5229.0,459.4281,459.9796,459.1904,459.9796,5229.0
2021-07-27 09:55:00,483.82,483.82,482.7,482.95,10118.0,460.0557,460.0557,458.9907,459.2285,10118.0
2021-07-27 10:00:00,483.0,483.67,483.0,483.25,12853.0,459.276,459.9131,459.276,459.5137,12853.0
2021-07-27 10:05:00,483.55,483.88,483.38,483.88,16485.0,459.799,460.1128,459.6373,460.1128,16485.0
2021-07-27 10:10:00,483.81,483.81,482.17,482.17,9568.0,460.0462,460.0462,458.4868,458.4868,9568.0
2021-07-27 10:15:00,482.21,483.31,482.09,483.31,3453.0,458.5248,459.5708,458.4107,459.5708,3453.0
2021-07-27 10:20:00,483.35,484.28,483.26,484.16,3657.0,459.6088,460.4931,459.5232,460.379,3657.0
2021-07-27 10:25:00,484.11,484.4,483.98,484.33,10920.0,460.3315,460.6072,460.2079,460.5407,10920.0
2021-07-27 10:30:00,484.1,484.3,483.72,483.96,5023.0,460.322,460.5121,459.9606,460.1888,5023.0
2021-07-27 10:35:00,484.32,484.42,484.12,484.31,4411.0,460.5312,460.6262,460.341,460.5217,4411.0
2021-07-27 10:40:00,484.26,484.42,483.77,483.77,3950.0,460.4741,460.6262,460.0082,460.0082,3950.0
2021-07-27 10:45:00,484.01,484.35,484.01,484.3,1942.0,460.2364,460.5597,460.2364,460.5121,1942.0
2021-07-27 10:50:00,484.28,485.06,484.28,484.86,4804.0,460.4931,461.2348,460.4931,461.0446,4804.0
2021-07-27 10:55:00,484.96,485.68,484.8,485.15,19490.0,461.1397,461.8244,460.9876,461.3204,19490.0
2021-07-27 11:00:00,484.98,485.54,484.96,485.08,10249.0,461.1587,461.6912,461.1397,461.2538,10249.0
2021-07-27 11:05:00,485.09,485.15,484.69,485.04,7295.0,461.2633,461.3204,460.883,461.2158,7295.0
2021-07-27 11:10:00,484.97,485.23,484.93,485.18,2741.0,461.1492,461.3965,461.1112,461.3489,2741.0
2021-07-27 11:15:00,485.07,485.07,484.05,484.09,1710.0,461.2443,461.2443,460.2744,460.3125,1710.0
2021-07-27 11:20:00,483.92,484.2,483.62,483.62,2759.0,460.1508,460.4171,459.8655,459.8655,2759.0
2021-07-27 11:25:00,483.7,483.7,483.23,483.23,8466.0,459.9416,459.9416,459.4947,459.4947,8466.0
2021-07-27 11:30:00,483.41,483.41,482.65,482.66,2820.0,459.6659,459.6659,458.9432,458.9527,2820.0
2021-07-27 11:35:00,482.57,482.74,481.56,481.75,6117.0,458.8671,459.0288,457.9067,458.0874,6117.0
2021-07-27 11:40:00,481.79,482.6,481.5,482.19,4996.0,458.1254,458.8956,457.8497,458.5058,4996.0
2021-07-27 11:45:00,482.42,482.42,482.3,482.4,2514.0,458.7245,458.7245,458.6104,458.7055,2514.0
2021-07-27 11:50:00,482.42,482.99,482.33,482.99,1139.0,458.7245,459.2665,458.6389,459.2665,1139.0
2021-07-27 11:55:00,482.78,482.9,482.78,482.87,1321.0,459.0668,459.1809,459.0668,459.1524,1321.0
2021-07-27 12:00:00,482.8,482.8,481.96,482.06,12257.0,459.0858,459.0858,458.2871,458.3822,12257.0
2021-07-27 12:05:00,482.05,482.46,481.39,482.38,7031.0,458.3727,458.7625,457.7451,458.6864,7031.0
2021-07-27 12:10:00,482.45,482.48,481.6,481.6,18376.0,458.753,458.7815,457.9448,457.9448,18376.0
2021-07-27 12:15:00,481.76,482.04,481.69,481.81,2500.0,458.0969,458.3631,458.0303,458.1444,2500.0
2021-07-27 12:20:00,482.04,482.18,481.94,481.94,1529.0,458.3631,458.4963,458.2681,458.2681,1529.0
2021-07-27 12:25:00,481.87,482.19,481.56,482.19,1720.0,458.2015,458.5058,457.9067,458.5058,1720.0
2021-07-27 12:30:00,482.06,482.23,481.79,481.8,4173.0,458.3822,458.5438,458.1254,458.1349,4173.0
2021-07-27 12:35:00,481.83,482.24,481.83,482.24,885.0,458.1635,458.5533,458.1635,458.5533,885.0
2021-07-27 12:40:00,482.45,482.57,482.41,482.57,750.0,458.753,458.8671,458.715,458.8671,750.0
2021-07-27 12:45:00,482.72,482.78,482.42,482.42,600.0,459.0097,459.0668,458.7245,458.7245,600.0
2021-07-27 12:50:00,482.56,482.56,482.18,482.18,1157.0,458.8576,458.8576,458.4963,458.4963,1157.0
2021-07-27 12:55:00,482.09,482.14,482.09,482.12,792.0,458.4107,458.4582,458.4107,458.4392,792.0
2021-07-27 13:00:00,482.59,482.66,482.51,482.51,900.0,458.8861,458.9527,458.8101,458.8101,900.0
2021-07-27 13:05:00,482.46,482.94,482.29,482.85,3907.0,458.7625,459.2189,458.6009,459.1334,3907.0
2021-07-27 13:10:00,482.74,482.74,482.33,482.44,5275.0,459.0288,459.0288,458.6389,458.7435,5275.0
2021-07-27 13:15:00,482.31,482.32,482.05,482.05,200.0,458.6199,458.6294,458.3727,458.3727,200.0
2021-07-27 13:20:00,481.94,481.94,481.79,481.79,718.0,458.2681,458.2681,458.1254,458.1254,718.0
2021-07-27 13:25:00,481.71,481.84,481.58,481.81,2127.0,458.0494,458.173,457.9257,458.1444,2127.0
2021-07-27 13:30:00,481.88,481.88,481.45,481.74,4588.0,458.211,458.211,457.8021,458.0779,4588.0
2021-07-27 13:35:00,481.83,482.42,481.83,482.42,1717.0,458.1635,458.7245,458.1635,458.7245,1717.0
2021-07-27 13:40:00,482.31,482.55,482.31,482.52,300.0,458.6199,458.8481,458.6199,458.8196,300.0
2021-07-27 13:45:00,482.56,483.09,482.56,483.05,600.0,458.8576,459.3616,458.8576,459.3235,600.0
2021-07-27 13:50:00,482.9,483.01,482.73,482.73,3466.0,459.1809,459.2855,459.0193,459.0193,3466.0
2021-07-27 13:55:00,482.74,482.85,482.45,482.46,2632.0,459.0288,459.1334,458.753,458.7625,2632.0
2021-07-27 14:00:00,482.42,482.76,482.25,482.65,2035.0,458.7245,459.0478,458.5628,458.9432,2035.0
2021-07-27 14:05:00,482.42,482.58,482.42,482.58,2274.0,458.7245,458.8766,458.7245,458.8766,2274.0
2021-07-27 14:10:00,482.69,482.8,482.63,482.8,650.0,458.9812,459.0858,458.9242,459.0858,650.0
2021-07-27 14:15:00,483.14,483.46,483.14,483.46,1076.0,459.4091,459.7134,459.4091,459.7134,1076.0
2021-07-27 14:20:00,483.54,483.73,483.43,483.72,2085.0,459.7895,459.9701,459.6849,459.9606,2085.0
2021-07-27 14:25:00,483.79,483.84,483.62,483.83,6762.0,460.0272,460.0747,459.8655,460.0652,6762.0
2021-07-27 14:30:00,483.63,483.83,483.63,483.82,694.0,459.8751,460.0652,459.8751,460.0557,694.0
2021-07-27 14:35:00,483.63,483.9,483.6,483.9,1097.0,459.8751,460.1318,459.8465,460.1318,1097.0
2021-07-27 14:40:00,483.92,483.92,483.76,483.76,600.0,460.1508,460.1508,459.9987,459.9987,600.0
2021-07-27 14:45:00,483.78,484.48,483.78,484.29,6928.0,460.0177,460.6833,460.0177,460.5026,6928.0
2021-07-27 14:50:00,484.21,484.41,483.73,483.73,3350.0,460.4266,460.6167,459.9701,459.9701,3350.0
2021-07-27 14:55:00,483.86,484.16,483.86,484.01,4842.0,460.0938,460.379,460.0938,460.2364,4842.0
2021-07-27 15:00:00,484.04,484.47,484.04,484.22,2666.0,460.2649,460.6738,460.2649,460.4361,2666.0
2021-07-27 15:05:00,484.18,484.42,484.03,484.24,3747.0,460.398,460.6262,460.2554,460.4551,3747.0
2021-07-27 15:10:00,484.0,484.0,483.57,483.71,12130.0,460.2269,460.2269,459.818,459.9511,12130.0
2021-07-27 15:15:00,483.9,483.9,483.7,483.8,2839.0,460.1318,460.1318,459.9416,460.0367,2839.0
2021-07-27 15:20:00,483.79,484.0,483.79,483.86,1976.0,460.0272,460.2269,460.0272,460.0938,1976.0
2021-07-27 15:25:00,484.11,484.14,484.02,484.06,2295.0,460.3315,460.36,460.2459,460.2839,2295.0
2021-07-27 15:30:00,484.29,484.3,483.93,484.1,2316.0,460.5026,460.5121,460.1603,460.322,2316.0
2021-07-27 15:35:00,483.99,484.2,483.85,484.2,1900.0,460.2174,460.4171,460.0842,460.4171,1900.0
2021-07-27 15:40:00,483.97,484.14,483.82,484.13,2239.0,460.1984,460.36,460.0557,460.3505,2239.0
2021-07-27 15:45:00,484.2,484.25,483.96,483.98,2000.0,460.4171,460.4646,460.1888,460.2079,2000.0
2021-07-27 15:50:00,484.19,484.86,484.08,484.74,3300.0,460.4075,461.0446,460.3029,460.9305,3300.0
2021-07-27 15:55:00,484.63,484.95,484.58,484.59,28587.0,460.8259,461.1302,460.7784,460.7879,28587.0
2021-07-28 09:30:00,486.41,487.46,485.51,487.15,32252.0,462.5185,463.5169,461.6627,463.2222,32252.0
2021-07-28 09:35:00,487.16,487.35,486.82,487.28,8840.0,463.2317,463.4123,462.9084,463.3458,8840.0
2021-07-28 09:40:00,487.68,487.77,486.76,487.08,14459.0,463.7261,463.8117,462.8513,463.1556,14459.0
2021-07-28 09:45:00,486.92,487.31,486.7,487.19,6892.0,463.0035,463.3743,462.7943,463.2602,6892.0
2021-07-28 09:50:00,487.21,487.33,485.75,485.8,11795.0,463.2792,463.3933,461.8909,461.9385,11795.0
2021-07-28 09:55:00,485.62,486.06,485.22,485.81,3142.0,461.7673,462.1857,461.387,461.948,3142.0
2021-07-28 10:00:00,485.89,485.89,484.93,485.31,3125.0,462.024,462.024,461.1112,461.4725,3125.0
2021-07-28 10:05:00,485.27,485.75,484.34,484.34,6453.0,461.4345,461.8909,460.5502,460.5502,6453.0
2021-07-28 10:10:00,484.34,484.34,483.04,483.04,11000.0,460.5502,460.5502,459.314,459.314,11000.0
2021-07-28 10:15:00,483.14,483.32,482.79,482.81,8399.0,459.4091,459.5803,459.0763,459.0953,8399.0
2021-07-28 10:20:00,482.93,482.98,482.58,482.73,3232.0,459.2094,459.257,458.8766,459.0193,3232.0
2021-07-28 10:25:00,482.42,482.52,482.09,482.41,8865.0,458.7245,458.8196,458.4107,458.715,8865.0
2021-07-28 10:30:00,482.43,482.79,481.85,482.72,7643.0,458.734,459.0763,458.1825,459.0097,7643.0
2021-07-28 10:35:00,482.9,483.18,482.51,482.51,4553.0,459.1809,459.4472,458.8101,458.8101,4553.0
2021-07-28 10:40:00,482.43,483.03,482.37,482.39,3642.0,458.734,459.3045,458.6769,458.696,3642.0
2021-07-28 10:45:00,482.71,483.47,482.71,483.47,12310.0,459.0002,459.7229,459.0002,459.7229,12310.0
2021-07-28 10:50:00,483.75,483.77,483.6,483.75,2061.0,459.9892,460.0082,459.8465,459.9892,2061.0
2021-07-28 10:55:00,483.91,484.19,483.76,484.19,2332.0,460.1413,460.4075,459.9987,460.4075,2332.0
2021-07-28 11:00:00,484.23,484.33,483.84,484.19,2490.0,460.4456,460.5407,460.0747,460.4075,2490.0
2021-07-28 11:05:00,484.31,484.56,484.31,484.56,500.0,460.5217,460.7594,460.5217,460.7594,500.0
2021-07-28 11:10:00,484.44,484.98,484.42,484.8,3912.0,460.6453,461.1587,460.6262,460.9876,3912.0
2021-07-28 11:15:00,485.0,485.24,484.76,484.76,2736.0,461.1778,461.406,460.9495,460.9495,2736.0
2021-07-28 11:20:00,484.95,485.35,484.95,485.35,400.0,461.1302,461.5106,461.1302,461.5106,400.0
2021-07-28 11:25:00,485.4,485.85,485.33,485.62,1900.0,461.5581,461.986,461.4916,461.7673,1900.0
2021-07-28 11:30:00,485.7,485.83,485.67,485.67,1574.0,461.8434,461.967,461.8149,461.8149,1574.0
2021-07-28 11:35:00,485.6,486.58,485.6,486.58,950.0,461.7483,462.6802,461.7483,462.6802,950.0
2021-07-28 11:40:00,486.6,486.83,486.59,486.76,3030.0,462.6992,462.9179,462.6897,462.8513,3030.0
2021-07-28 11:45:00,486.69,487.06,486.69,487.06,3697.0,462.7847,463.1366,462.7847,463.1366,3697.0
2021-07-28 11:50:00,487.35,487.54,487.32,487.54,857.0,463.4123,463.593,463.3838,463.593,857.0
2021-07-28 11:55:00,487.61,487.65,487.3,487.38,8531.0,463.6596,463.6976,463.3648,463.4409,8531.0
2021-07-28 12:00:00,487.44,487.44,487.27,487.29,3327.0,463.4979,463.4979,463.3363,463.3553,3327.0
2021-07-28 12:05:00,487.53,487.53,487.2,487.34,2800.0,463.5835,463.5835,463.2697,463.4028,2800.0
2021-07-28 12:10:00,487.56,487.62,487.34,487.34,1433.0,463.612,463.6691,463.4028,463.4028,1433.0
2021-07-28 12:15:00,487.54,487.54,487.3,487.5,1978.0,463.593,463.593,463.3648,463.555,1978.0
2021-07-28 12:20:00,487.12,487.13,486.87,487.01,2625.0,463.1936,463.2031,462.9559,463.089,2625.0
2021-07-28 12:25:00,486.78,486.92,486.52,486.54,1596.0,462.8703,463.0035,462.6231,462.6421,1596.0
2021-07-28 12:30:00,486.71,486.87,486.71,486.87,992.0,462.8038,462.9559,462.8038,462.9559,992.0
2021-07-28 12:35:00,486.87,486.87,486.43,486.48,3051.0,462.9559,462.9559,462.5375,462.5851,3051.0
2021-07-28 12:40:00,486.68,486.68,486.47,486.48,1550.0,462.7752,462.7752,462.5756,462.5851,1550.0
2021-07-28 12:45:00,486.5,486.69,486.5,486.69,934.0,462.6041,462.7847,462.6041,462.7847,934.0
2021-07-28 12:50:00,486.89,486.94,486.71,486.71,1180.0,462.9749,463.0225,462.8038,462.8038,1180.0
2021-07-28 12:55:00,486.82,486.82,486.82,486.82,300.0,462.9084,462.9084,462.9084,462.9084,300.0
2021-07-28 13:00:00,487.09,487.1,487.08,487.08,400.0,463.1651,463.1746,463.1556,463.1556,400.0
2021-07-28 13:05:00,487.27,487.27,487.27,487.27,222.0,463.3363,463.3363,463.3363,463.3363,222.0
2021-07-28 13:10:00,487.27,487.27,487.27,487.27,0.0,463.3363,463.3363,463.3363,463.3363,0.0
2021-07-28 13:15:00,487.28,487.31,487.19,487.31,1097.0,463.3458,463.3743,463.2602,463.3743,1097.0
2021-07-28 13:20:00,487.39,487.52,487.39,487.44,500.0,463.4504,463.574,463.4504,463.4979,500.0
2021-07-28 13:25:00,487.46,487.46,487.14,487.14,480.0,463.5169,463.5169,463.2126,463.2126,480.0
2021-07-28 13:30:00,487.56,487.57,486.96,486.96,3259.0,463.612,463.6215,463.0415,463.0415,3259.0
2021-07-28 13:35:00,487.12,487.24,486.93,486.93,5536.0,463.1936,463.3077,463.013,463.013,5536.0
2021-07-28 13:40:00,486.93,487.0,486.82,487.0,1600.0,463.013,463.0795,462.9084,463.0795,1600.0
2021-07-28 13:45:00,486.92,487.18,486.92,487.16,1739.0,463.0035,463.2507,463.0035,463.2317,1739.0
2021-07-28 13:50:00,487.33,487.33,487.06,487.06,225.0,463.3933,463.3933,463.1366,463.1366,225.0
2021-07-28 13:55:00,487.33,487.33,486.71,486.73,1100.0,463.3933,463.3933,462.8038,462.8228,1100.0
2021-07-28 14:00:00,486.94,487.8,486.67,487.8,1793.0,463.0225,463.8402,462.7657,463.8402,1793.0
2021-07-28 14:05:00,487.84,487.84,487.24,487.24,724.0,463.8783,463.8783,463.3077,463.3077,724.0
2021-07-28 14:10:00,487.37,487.67,487.37,487.67,930.0,463.4313,463.7166,463.4313,463.7166,930.0
2021-07-28 14:15:00,487.9,488.02,487.9,488.01,200.0,463.9353,464.0494,463.9353,464.0399,200.0
2021-07-28 14:20:00,488.23,488.53,488.23,488.53,2246.0,464.2491,464.5344,464.2491,464.5344,2246.0
2021-07-28 14:25:00,488.36,488.57,488.32,488.57,1605.0,464.3727,464.5724,464.3347,464.5724,1605.0
2021-07-28 14:30:00,488.56,488.87,488.56,488.84,999.0,464.5629,464.8577,464.5629,464.8291,999.0
2021-07-28 14:35:00,488.59,489.19,488.59,488.98,4925.0,464.5914,465.162,464.5914,464.9623,4925.0
2021-07-28 14:40:00,489.02,489.35,488.98,489.35,2050.0,465.0003,465.3141,464.9623,465.3141,2050.0
2021-07-28 14:45:00,489.49,490.15,489.49,490.14,5311.0,465.4472,466.0748,465.4472,466.0653,5311.0
2021-07-28 14:50:00,490.34,491.08,490.15,490.15,6253.0,466.2555,466.9591,466.0748,466.0748,6253.0
2021-07-28 14:55:00,490.19,490.62,490.19,490.4,6292.0,466.1128,466.5217,466.1128,466.3125,6292.0
2021-07-28 15:00:00,490.53,490.82,490.4,490.67,3530.0,466.4361,466.7119,466.3125,466.5693,3530.0
2021-07-28 15:05:00,490.5,490.62,490.07,490.1,1400.0,466.4076,466.5217,465.9987,466.0273,1400.0
2021-07-28 15:10:00,490.12,490.39,490.12,490.39,1437.0,466.0463,466.303,466.0463,466.303,1437.0
2021-07-28 15:15:00,490.54,490.54,490.2,490.32,6881.0,466.4456,466.4456,466.1223,466.2365,6881.0
2021-07-28 15:20:00,490.32,490.35,489.38,489.52,5080.0,466.2365,466.265,465.3426,465.4757,5080.0
2021-07-28 15:25:00,489.71,489.82,489.65,489.81,2865.0,465.6564,465.761,465.5994,465.7515,2865.0
2021-07-28 15:30:00,490.12,490.56,490.12,490.24,3400.0,466.0463,466.4647,466.0463,466.1604,3400.0
2021-07-28 15:35:00,490.17,490.17,489.23,489.23,4310.0,466.0938,466.0938,465.2,465.2,4310.0
2021-07-28 15:40:00,489.27,489.43,489.11,489.22,2055.0,465.238,465.3902,465.0859,465.1905,2055.0
2021-07-28 15:45:00,489.18,489.37,488.84,488.88,2568.0,465.1524,465.3331,464.8291,464.8672,2568.0
2021-07-28 15:50:00,488.85,488.92,488.5,488.78,7045.0,464.8387,464.9052,464.5058,464.7721,7045.0
2021-07-28 15:55:00,488.61,488.68,488.17,488.33,36132.0,464.6104,464.677,464.1921,464.3442,36132.0
2021-07-29 09:30:00,491.57,492.71,491.13,491.49,39009.0,467.4251,468.5091,467.0067,467.349,39009.0
2021-07-29 09:35:00,491.51,491.69,491.1,491.69,15290.0,467.368,467.5392,466.9781,467.5392,15290.0
2021-07-29 09:40:00,491.87,492.42,491.36,491.47,19704.0,467.7103,468.2333,467.2254,467.33,19704.0
2021-07-29 09:45:00,491.51,492.29,491.07,492.28,17554.0,467.368,468.1097,466.9496,468.1002,17554.0
2021-07-29 09:50:00,492.48,492.48,491.42,491.42,5520.0,468.2904,468.2904,467.2824,467.2824,5520.0
2021-07-29 09:55:00,491.93,493.04,491.93,492.61,13833.0,467.7674,468.8229,467.7674,468.414,13833.0
2021-07-29 10:00:00,492.44,492.78,492.22,492.53,8812.0,468.2523,468.5756,468.0431,468.3379,8812.0
2021-07-29 10:05:00,492.5,493.47,492.27,493.47,11286.0,468.3094,469.2317,468.0907,469.2317,11286.0
2021-07-29 10:10:00,493.6,494.11,493.57,493.85,10680.0,469.3553,469.8403,469.3268,469.5931,10680.0
2021-07-29 10:15:00,494.16,494.4,494.06,494.36,12890.0,469.8878,470.116,469.7927,470.078,12890.0
2021-07-29 10:20:00,494.39,494.74,494.19,494.48,7489.0,470.1065,470.4393,469.9164,470.1921,7489.0
2021-07-29 10:25:00,494.7,494.7,494.23,494.4,3400.0,470.4013,470.4013,469.9544,470.116,3400.0
2021-07-29 10:30:00,494.5,494.98,494.08,494.83,7517.0,470.2111,470.6676,469.8118,470.5249,7517.0
2021-07-29 10:35:00,495.01,495.08,494.36,494.59,16281.0,470.6961,470.7626,470.078,470.2967,16281.0
2021-07-29 10:40:00,494.71,494.99,494.69,494.87,7679.0,470.4108,470.6771,470.3918,470.563,7679.0
2021-07-29 10:45:00,494.86,495.12,494.74,494.85,8959.0,470.5535,470.8007,470.4393,470.5439,8959.0
2021-07-29 10:50:00,494.88,495.1,494.66,495.1,3400.0,470.5725,470.7817,470.3633,470.7817,3400.0
2021-07-29 10:55:00,494.76,494.88,494.53,494.73,1592.0,470.4584,470.5725,470.2397,470.4298,1592.0
2021-07-29 11:00:00,494.85,494.9,494.68,494.9,2323.0,470.5439,470.5915,470.3823,470.5915,2323.0
2021-07-29 11:05:00,495.09,495.32,495.06,495.32,3450.0,470.7722,470.9909,470.7436,470.9909,3450.0
2021-07-29 11:10:00,495.25,495.25,495.02,495.1,3274.0,470.9243,470.9243,470.7056,470.7817,3274.0
2021-07-29 11:15:00,495.08,495.12,494.91,494.97,6915.0,470.7626,470.8007,470.601,470.6581,6915.0
2021-07-29 11:20:00,494.89,495.17,494.82,495.06,2750.0,470.582,470.8482,470.5154,470.7436,2750.0
2021-07-29 11:25:00,495.02,495.02,494.45,494.53,2607.0,470.7056,470.7056,470.1636,470.2397,2607.0
2021-07-29 11:30:00,494.54,495.14,494.54,495.14,5421.0,470.2492,470.8197,470.2492,470.8197,5421.0
2021-07-29 11:35:00,495.07,495.25,495.07,495.24,5899.0,470.7531,470.9243,470.7531,470.9148,5899.0
2021-07-29 11:40:00,495.34,495.34,495.07,495.07,1350.0,471.0099,471.0099,470.7531,470.7531,1350.0
2021-07-29 11:45:00,495.08,495.11,494.72,494.72,3989.0,470.7626,470.7912,470.4203,470.4203,3989.0
2021-07-29 11:50:00,494.87,495.17,494.77,495.17,1303.0,470.563,470.8482,470.4679,470.8482,1303.0
2021-07-29 11:55:00,495.17,495.62,495.12,495.61,1719.0,470.8482,471.2761,470.8007,471.2666,1719.0
2021-07-29 12:00:00,495.61,495.63,495.52,495.57,1400.0,471.2666,471.2856,471.181,471.2286,1400.0
2021-07-29 12:05:00,495.53,495.85,495.48,495.85,915.0,471.1905,471.4948,471.143,471.4948,915.0
2021-07-29 12:10:00,495.64,495.87,495.57,495.87,1721.0,471.2951,471.5138,471.2286,471.5138,1721.0
2021-07-29 12:15:00,495.94,496.11,495.82,496.06,10465.0,471.5804,471.7421,471.4663,471.6945,10465.0
2021-07-29 12:20:00,496.18,496.2,495.78,495.78,3427.0,471.8086,471.8276,471.4283,471.4283,3427.0
2021-07-29 12:25:00,495.82,495.83,495.62,495.62,1087.0,471.4663,471.4758,471.2761,471.2761,1087.0
2021-07-29 12:30:00,495.61,495.9,495.6,495.73,4576.0,471.2666,471.5424,471.2571,471.3807,4576.0
2021-07-29 12:35:00,495.71,495.81,495.69,495.81,2790.0,471.3617,471.4568,471.3427,471.4568,2790.0
2021-07-29 12:40:00,495.82,495.92,495.62,495.64,26412.0,471.4663,471.5614,471.2761,471.2951,26412.0
2021-07-29 12:45:00,495.64,495.64,495.2,495.36,2200.0,471.2951,471.2951,470.8768,471.0289,2200.0
2021-07-29 12:50:00,495.6,495.6,495.51,495.59,666.0,471.2571,471.2571,471.1715,471.2476,666.0
2021-07-29 12:55:00,495.64,495.7,495.41,495.63,900.0,471.2951,471.3522,471.0764,471.2856,900.0
2021-07-29 13:00:00,495.61,495.93,495.61,495.93,2506.0,471.2666,471.5709,471.2666,471.5709,2506.0
2021-07-29 13:05:00,495.95,496.12,495.91,495.94,2841.0,471.5899,471.7516,471.5519,471.5804,2841.0
2021-07-29 13:10:00,495.92,496.06,495.84,496.06,700.0,471.5614,471.6945,471.4853,471.6945,700.0
2021-07-29 13:15:00,496.12,496.16,495.69,495.69,23079.0,471.7516,471.7896,471.3427,471.3427,23079.0
2021-07-29 13:20:00,495.73,495.77,495.4,495.75,3679.0,471.3807,471.4188,471.0669,471.3997,3679.0
2021-07-29 13:25:00,495.71,495.91,495.7,495.9,1562.0,471.3617,471.5519,471.3522,471.5424,1562.0
2021-07-29 13:30:00,495.67,495.67,495.54,495.56,2000.0,471.3237,471.3237,471.2001,471.2191,2000.0
2021-07-29 13:35:00,495.28,495.53,495.27,495.34,4530.0,470.9528,471.1905,470.9433,471.0099,4530.0
2021-07-29 13:40:00,495.26,495.26,495.25,495.26,288.0,470.9338,470.9338,470.9243,470.9338,288.0
2021-07-29 13:45:00,495.61,495.73,495.48,495.48,1039.0,471.2666,471.3807,471.143,471.143,1039.0
2021-07-29 13:50:00,495.36,495.44,495.31,495.35,1100.0,471.0289,471.105,470.9814,471.0194,1100.0
2021-07-29 13:55:00,495.42,495.42,495.2,495.22,1048.0,471.0859,471.0859,470.8768,470.8958,1048.0
2021-07-29 14:00:00,495.26,495.41,495.06,495.1,3200.0,470.9338,471.0764,470.7436,470.7817,3200.0
2021-07-29 14:05:00,494.85,494.89,494.81,494.83,1961.0,470.5439,470.582,470.5059,470.5249,1961.0
2021-07-29 14:10:00,494.99,495.17,494.82,495.11,3810.0,470.6771,470.8482,470.5154,470.7912,3810.0
2021-07-29 14:15:00,495.18,495.24,494.82,494.84,3200.0,470.8577,470.9148,470.5154,470.5344,3200.0
2021-07-29 14:20:00,494.88,494.94,494.39,494.43,3800.0,470.5725,470.6295,470.1065,470.1446,3800.0
2021-07-29 14:25:00,494.49,494.64,494.21,494.56,1100.0,470.2016,470.3443,469.9354,470.2682,1100.0
2021-07-29 14:30:00,494.56,494.56,494.17,494.17,4530.0,470.2682,470.2682,469.8973,469.8973,4530.0
2021-07-29 14:35:00,494.26,494.27,493.59,493.6,3000.0,469.9829,469.9924,469.3458,469.3553,3000.0
2021-07-29 14:40:00,493.57,494.22,493.57,494.1,3129.0,469.3268,469.9449,469.3268,469.8308,3129.0
2021-07-29 14:45:00,494.07,494.31,493.97,494.31,1700.0,469.8023,470.0305,469.7072,470.0305,1700.0
2021-07-29 14:50:00,494.36,494.37,493.94,493.94,1574.0,470.078,470.0875,469.6786,469.6786,1574.0
2021-07-29 14:55:00,494.12,494.25,494.11,494.22,2180.0,469.8498,469.9734,469.8403,469.9449,2180.0
2021-07-29 15:00:00,494.22,494.22,493.86,493.98,3189.0,469.9449,469.9449,469.6026,469.7167,3189.0
2021-07-29 15:05:00,493.99,494.0,493.69,493.95,4282.0,469.7262,469.7357,469.4409,469.6882,4282.0
2021-07-29 15:10:00,493.92,493.92,493.78,493.88,1854.0,469.6596,469.6596,469.5265,469.6216,1854.0
2021-07-29 15:15:00,493.67,493.81,493.4,493.66,7427.0,469.4219,469.555,469.1652,469.4124,7427.0
2021-07-29 15:20:00,493.6,493.8,493.6,493.8,1498.0,469.3553,469.5455,469.3553,469.5455,1498.0
2021-07-29 15:25:00,493.91,494.05,493.79,493.82,2848.0,469.6501,469.7832,469.536,469.5645,2848.0
2021-07-29 15:30:00,493.87,493.95,493.71,493.71,7523.0,469.6121,469.6882,469.4599,469.4599,7523.0
2021-07-29 15:35:00,493.74,493.85,493.58,493.83,4662.0,469.4885,469.5931,469.3363,469.574,4662.0
2021-07-29 15:40:00,493.7,493.8,493.54,493.8,4983.0,469.4504,469.5455,469.2983,469.5455,4983.0
2021-07-29 15:45:00,493.92,493.95,493.64,493.7,18602.0,469.6596,469.6882,469.3934,469.4504,18602.0
2021-07-29 15:50:00,493.53,493.77,493.12,493.7,15951.0,469.2888,469.517,468.8989,469.4504,15951.0
2021-07-29 15:55:00,493.71,493.71,493.07,493.25,28532.0,469.4599,469.4599,468.8514,469.0225,28532.0
2021-07-30 09:30:00,490.92,493.76,490.68,493.6,24212.0,466.807,469.5075,466.5788,469.3553,24212.0
2021-07-30 09:35:00,493.71,494.89,493.42,494.82,24410.0,469.4599,470.582,469.1842,470.5154,24410.0
2021-07-30 09:40:00,495.11,495.56,494.77,494.89,31058.0,470.7912,471.2191,470.4679,470.582,31058.0
2021-07-30 09:45:00,495.31,495.96,495.19,495.82,40197.0,470.9814,471.5994,470.8672,471.4663,40197.0
2021-07-30 09:50:00,496.05,496.09,494.96,496.04,32646.0,471.685,471.723,470.6485,471.6755,32646.0
2021-07-30 09:55:00,496.3,496.5,496.2,496.27,14488.0,471.9227,472.1129,471.8276,471.8942,14488.0
2021-07-30 10:00:00,496.08,496.33,495.78,496.05,5213.0,471.7135,471.9513,471.4283,471.685,5213.0
2021-07-30 10:05:00,496.14,496.7,496.05,496.54,5745.0,471.7706,472.3031,471.685,472.1509,5745.0
2021-07-30 10:10:00,496.68,496.87,496.31,496.67,7302.0,472.2841,472.4647,471.9322,472.2746,7302.0
2021-07-30 10:15:00,496.64,496.64,494.93,494.93,4655.0,472.246,472.246,470.62,470.62,4655.0
2021-07-30 10:20:00,495.23,495.23,494.96,495.07,969.0,470.9053,470.9053,470.6485,470.7531,969.0
2021-07-30 10:25:00,494.97,495.13,494.61,494.61,3267.0,470.6581,470.8102,470.3157,470.3157,3267.0
2021-07-30 10:30:00,494.43,494.89,494.43,494.61,1250.0,470.1446,470.582,470.1446,470.3157,1250.0
2021-07-30 10:35:00,493.96,494.39,493.96,494.37,2949.0,469.6977,470.1065,469.6977,470.0875,2949.0
2021-07-30 10:40:00,494.42,494.77,493.61,493.61,6663.0,470.1351,470.4679,469.3649,469.3649,6663.0
2021-07-30 10:45:00,493.92,493.92,493.49,493.6,3490.0,469.6596,469.6596,469.2507,469.3553,3490.0
2021-07-30 10:50:00,494.02,494.02,494.01,494.02,500.0,469.7547,469.7547,469.7452,469.7547,500.0
2021-07-30 10:55:00,493.38,493.54,492.91,492.91,4662.0,469.1462,469.2983,468.6992,468.6992,4662.0
2021-07-30 11:00:00,492.86,493.08,492.68,492.9,3514.0,468.6517,468.8609,468.4805,468.6897,3514.0
2021-07-30 11:05:00,492.95,493.72,492.84,493.72,1035.0,468.7373,469.4695,468.6327,469.4695,1035.0
2021-07-30 11:10:00,493.75,494.09,493.73,493.84,3883.0,469.498,469.8213,469.479,469.5836,3883.0
2021-07-30 11:15:00,493.86,493.9,493.7,493.71,3412.0,469.6026,469.6406,469.4504,469.4599,3412.0
2021-07-30 11:20:00,493.88,493.88,493.57,493.83,895.0,469.6216,469.6216,469.3268,469.574,895.0
2021-07-30 11:25:00,493.48,493.49,493.35,493.35,500.0,469.2412,469.2507,469.1176,469.1176,500.0
2021-07-30 11:30:00,493.3,493.64,493.3,493.49,1590.0,469.0701,469.3934,469.0701,469.2507,1590.0
2021-07-30 11:35:00,493.11,493.11,492.56,492.56,2862.0,468.8894,468.8894,468.3664,468.3664,2862.0
2021-07-30 11:40:00,493.15,493.24,493.15,493.24,584.0,468.9274,469.013,468.9274,469.013,584.0
2021-07-30 11:45:00,493.35,493.36,493.22,493.3,1018.0,469.1176,469.1271,468.994,469.0701,1018.0
2021-07-30 11:50:00,493.0,493.3,492.98,492.98,3400.0,468.7848,469.0701,468.7658,468.7658,3400.0
2021-07-30 11:55:00,493.05,493.05,493.05,493.05,500.0,468.8324,468.8324,468.8324,468.8324,500.0
2021-07-30 12:00:00,492.9,492.95,492.9,492.95,400.0,468.6897,468.7373,468.6897,468.7373,400.0
2021-07-30 12:05:00,492.34,492.83,492.34,492.83,1704.0,468.1572,468.6232,468.1572,468.6232,1704.0
2021-07-30 12:10:00,492.95,493.21,492.94,493.21,3202.0,468.7373,468.9845,468.7278,468.9845,3202.0
2021-07-30 12:15:00,492.96,492.96,492.9,492.9,303.0,468.7468,468.7468,468.6897,468.6897,303.0
2021-07-30 12:20:00,492.91,493.03,492.76,492.76,3066.0,468.6992,468.8133,468.5566,468.5566,3066.0
2021-07-30 12:25:00,492.79,492.79,492.79,492.79,339.0,468.5851,468.5851,468.5851,468.5851,339.0
2021-07-30 12:30:00,493.02,493.25,493.02,493.22,2713.0,468.8038,469.0225,468.8038,468.994,2713.0
2021-07-30 12:35:00,493.27,493.35,493.27,493.35,300.0,469.0416,469.1176,469.0416,469.1176,300.0
2021-07-30 12:40:00,493.57,493.57,493.31,493.31,2470.0,469.3268,469.3268,469.0796,469.0796,2470.0
2021-07-30 12:45:00,493.27,493.27,493.26,493.26,678.0,469.0416,469.0416,469.032,469.032,678.0
2021-07-30 12:50:00,493.27,493.39,493.24,493.24,914.0,469.0416,469.1557,469.013,469.013,914.0
2021-07-30 12:55:00,493.08,493.08,492.85,492.95,300.0,468.8609,468.8609,468.6422,468.7373,300.0
2021-07-30 13:00:00,492.44,492.49,492.26,492.43,1687.0,468.2523,468.2999,468.0812,468.2428,1687.0
2021-07-30 13:05:00,492.47,492.77,492.46,492.68,1014.0,468.2808,468.5661,468.2713,468.4805,1014.0
2021-07-30 13:10:00,492.65,492.75,492.59,492.75,400.0,468.452,468.5471,468.395,468.5471,400.0
2021-07-30 13:15:00,492.81,492.89,492.73,492.81,770.0,468.6041,468.6802,468.5281,468.6041,770.0
2021-07-30 13:20:00,492.9,492.9,492.41,492.42,544.0,468.6897,468.6897,468.2238,468.2333,544.0
2021-07-30 13:25:00,492.56,492.61,492.43,492.52,1882.0,468.3664,468.414,468.2428,468.3284,1882.0
2021-07-30 13:30:00,492.64,492.8,492.64,492.66,45631.0,468.4425,468.5946,468.4425,468.4615,45631.0
2021-07-30 13:35:00,492.99,493.39,492.99,493.39,1034.0,468.7753,469.1557,468.7753,469.1557,1034.0
2021-07-30 13:40:00,493.38,493.4,493.27,493.29,1470.0,469.1462,469.1652,469.0416,469.0606,1470.0
2021-07-30 13:45:00,493.25,493.36,493.22,493.36,2549.0,469.0225,469.1271,468.994,469.1271,2549.0
2021-07-30 13:50:00,493.1,493.1,493.1,493.1,100.0,468.8799,468.8799,468.8799,468.8799,100.0
2021-07-30 13:55:00,492.98,493.1,492.98,493.1,500.0,468.7658,468.8799,468.7658,468.8799,500.0
2021-07-30 14:00:00,493.19,493.21,492.63,492.63,500.0,468.9655,468.9845,468.433,468.433,500.0
2021-07-30 14:05:00,492.61,492.61,492.36,492.45,800.0,468.414,468.414,468.1763,468.2618,800.0
2021-07-30 14:10:00,492.87,493.01,492.87,493.01,450.0,468.6612,468.7943,468.6612,468.7943,450.0
2021-07-30 14:15:00,493.03,493.03,492.85,492.85,400.0,468.8133,468.8133,468.6422,468.6422,400.0
2021-07-30 14:20:00,493.37,493.37,492.78,492.79,2587.0,469.1366,469.1366,468.5756,468.5851,2587.0
2021-07-30 14:25:00,492.75,492.75,492.39,492.39,402.0,468.5471,468.5471,468.2048,468.2048,402.0
2021-07-30 14:30:00,492.07,492.19,491.83,492.01,952.0,467.9005,468.0146,467.6723,467.8434,952.0
2021-07-30 14:35:00,491.91,491.93,491.66,491.69,825.0,467.7484,467.7674,467.5106,467.5392,825.0
2021-07-30 14:40:00,491.7,491.97,491.57,491.97,925.0,467.5487,467.8054,467.4251,467.8054,925.0
2021-07-30 14:45:00,491.88,492.09,491.87,492.09,3929.0,467.7198,467.9195,467.7103,467.9195,3929.0
2021-07-30 14:50:00,492.2,492.28,492.13,492.28,2200.0,468.0241,468.1002,467.9575,468.1002,2200.0
2021-07-30 14:55:00,492.25,492.3,491.8,492.16,3487.0,468.0717,468.1192,467.6438,467.9861,3487.0
2021-07-30 15:00:00,492.21,492.56,492.2,492.56,2683.0,468.0336,468.3664,468.0241,468.3664,2683.0
2021-07-30 15:05:00,492.57,492.64,492.46,492.55,1913.0,468.3759,468.4425,468.2713,468.3569,1913.0
2021-07-30 15:10:00,492.91,492.98,492.84,492.93,1087.0,468.6992,468.7658,468.6327,468.7183,1087.0
2021-07-30 15:15:00,492.94,493.09,492.79,493.09,2872.0,468.7278,468.8704,468.5851,468.8704,2872.0
2021-07-30 15:20:00,492.89,492.89,492.15,492.19,4402.0,468.6802,468.6802,467.9766,468.0146,4402.0
2021-07-30 15:25:00,492.17,492.79,492.16,492.79,3475.0,467.9956,468.5851,467.9861,468.5851,3475.0
2021-07-30 15:30:00,492.78,492.98,492.62,492.98,3274.0,468.5756,468.7658,468.4235,468.7658,3274.0
2021-07-30 15:35:00,492.99,492.99,492.47,492.47,3811.0,468.7753,468.7753,468.2808,468.2808,3811.0
2021-07-30 15:40:00,492.47,492.58,492.22,492.23,4276.0,468.2808,468.3854,468.0431,468.0526,4276.0
2021-07-30 15:45:00,492.17,492.34,492.14,492.34,7684.0,467.9956,468.1572,467.9671,468.1572,7684.0
2021-07-30 15:50:00,492.12,492.36,491.93,492.27,37857.0,467.948,468.1763,467.7674,468.0907,37857.0
2021-07-30 15:55:00,492.22,492.77,492.2,492.47,32532.0,468.0431,468.5661,468.0241,468.2808,32532.0
2021-08-02 09:30:00,494.8,496.95,494.27,496.54,38258.0,470.4964,472.5408,469.9924,472.1509,38258.0
2021-08-02 09:35:00,496.99,497.81,496.69,497.8,12069.0,472.5788,473.3586,472.2936,473.349,12069.0
2021-08-02 09:40:00,497.95,499.11,497.95,498.78,22963.0,473.4917,474.5947,473.4917,474.2809,22963.0
2021-08-02 09:45:00,499.12,500.04,499.09,499.84,42118.0,474.6042,475.479,474.5757,475.2888,42118.0
2021-08-02 09:50:00,499.93,500.08,497.31,497.31,41472.0,475.3744,475.5171,472.8831,472.8831,41472.0
2021-08-02 09:55:00,497.22,498.0,497.22,497.98,12711.0,472.7975,473.5392,472.7975,473.5202,12711.0
2021-08-02 10:00:00,497.69,498.33,497.55,497.74,7524.0,473.2445,473.853,473.1113,473.292,7524.0
2021-08-02 10:05:00,497.37,497.91,496.9,497.91,24224.0,472.9402,473.4536,472.4933,473.4536,24224.0
2021-08-02 10:10:00,497.91,497.91,497.07,497.2,6438.0,473.4536,473.4536,472.6549,472.7785,6438.0
2021-08-02 10:15:00,497.44,497.44,496.36,496.36,6297.0,473.0067,473.0067,471.9798,471.9798,6297.0
2021-08-02 10:20:00,496.04,496.55,495.98,496.28,14583.0,471.6755,472.1604,471.6184,471.9037,14583.0
2021-08-02 10:25:00,496.4,497.5,496.23,496.53,9947.0,472.0178,473.0638,471.8562,472.1414,9947.0
2021-08-02 10:30:00,496.35,496.94,496.35,496.57,5617.0,471.9703,472.5313,471.9703,472.1795,5617.0
2021-08-02 10:35:00,496.84,496.84,496.29,496.29,1935.0,472.4362,472.4362,471.9132,471.9132,1935.0
2021-08-02 10:40:00,496.04,496.07,495.72,495.77,3600.0,471.6755,471.704,471.3712,471.4188,3600.0
2021-08-02 10:45:00,495.89,495.89,495.41,495.42,1304.0,471.5329,471.5329,471.0764,471.0859,1304.0
2021-08-02 10:50:00,495.52,495.52,495.18,495.22,15196.0,471.181,471.181,470.8577,470.8958,15196.0
2021-08-02 10:55:00,495.24,495.24,494.58,494.7,2285.0,470.9148,470.9148,470.2872,470.4013,2285.0
2021-08-02 11:00:00,494.62,494.65,494.51,494.51,980.0,470.3252,470.3538,470.2206,470.2206,980.0
2021-08-02 11:05:00,494.9,495.39,494.9,495.36,3241.0,470.5915,471.0574,470.5915,471.0289,3241.0
2021-08-02 11:10:00,495.2,495.4,495.04,495.04,2039.0,470.8768,471.0669,470.7246,470.7246,2039.0
2021-08-02 11:15:00,494.69,494.73,494.69,494.73,315.0,470.3918,470.4298,470.3918,470.4298,315.0
2021-08-02 11:20:00,494.18,494.73,494.18,494.56,4475.0,469.9069,470.4298,469.9069,470.2682,4475.0
2021-08-02 11:25:00,494.6,495.02,494.58,494.81,3412.0,470.3062,470.7056,470.2872,470.5059,3412.0
2021-08-02 11:30:00,494.8,494.91,494.17,494.68,2910.0,470.4964,470.601,469.8973,470.3823,2910.0
2021-08-02 11:35:00,494.79,494.79,493.87,494.13,4567.0,470.4869,470.4869,469.6121,469.8593,4567.0
2021-08-02 11:40:00,494.23,494.23,493.85,493.85,2475.0,469.9544,469.9544,469.5931,469.5931,2475.0
2021-08-02 11:45:00,493.9,494.01,493.86,493.89,1200.0,469.6406,469.7452,469.6026,469.6311,1200.0
2021-08-02 11:50:00,493.8,493.81,493.17,493.25,3850.0,469.5455,469.555,468.9465,469.0225,3850.0
2021-08-02 11:55:00,493.35,493.43,492.62,492.62,19207.0,469.1176,469.1937,468.4235,468.4235,19207.0
2021-08-02 12:00:00,492.35,492.51,492.23,492.51,4027.0,468.1667,468.3189,468.0526,468.3189,4027.0
2021-08-02 12:05:00,492.65,492.72,491.73,491.73,3103.0,468.452,468.5186,467.5772,467.5772,3103.0
2021-08-02 12:10:00,491.87,492.3,491.87,492.29,4141.0,467.7103,468.1192,467.7103,468.1097,4141.0
2021-08-02 12:15:00,492.18,492.52,492.18,492.33,3892.0,468.0051,468.3284,468.0051,468.1477,3892.0
2021-08-02 12:20:00,492.36,492.63,492.08,492.51,7768.0,468.1763,468.433,467.91,468.3189,7768.0
2021-08-02 12:25:00,492.2,492.51,492.12,492.49,2390.0,468.0241,468.3189,467.948,468.2999,2390.0
2021-08-02 12:30:00,492.53,493.28,492.44,493.24,2974.0,468.3379,469.0511,468.2523,469.013,2974.0
2021-08-02 12:35:00,493.33,493.62,493.24,493.62,6472.0,469.0986,469.3744,469.013,469.3744,6472.0
2021-08-02 12:40:00,493.57,493.61,493.4,493.4,4382.0,469.3268,469.3649,469.1652,469.1652,4382.0
2021-08-02 12:45:00,493.2,493.56,493.2,493.56,1617.0,468.975,469.3173,468.975,469.3173,1617.0
2021-08-02 12:50:00,493.48,493.58,493.34,493.58,1855.0,469.2412,469.3363,469.1081,469.3363,1855.0
2021-08-02 12:55:00,493.38,493.38,492.97,492.97,1566.0,469.1462,469.1462,468.7563,468.7563,1566.0
2021-08-02 13:00:00,493.71,493.71,493.13,493.19,400.0,469.4599,469.4599,468.9084,468.9655,400.0
2021-08-02 13:05:00,493.17,493.35,493.17,493.22,1556.0,468.9465,469.1176,468.9465,468.994,1556.0
2021-08-02 13:10:00,493.38,493.49,493.38,493.49,400.0,469.1462,469.2507,469.1462,469.2507,400.0
2021-08-02 13:15:00,493.29,493.29,493.03,493.28,973.0,469.0606,469.0606,468.8133,469.0511,973.0
2021-08-02 13:20:00,493.31,493.44,493.31,493.44,586.0,469.0796,469.2032,469.0796,469.2032,586.0
2021-08-02 13:25:00,493.18,493.39,493.18,493.38,435.0,468.956,469.1557,468.956,469.1462,435.0
2021-08-02 13:30:00,493.22,493.22,492.72,493.15,1563.0,468.994,468.994,468.5186,468.9274,1563.0
2021-08-02 13:35:00,493.0,493.05,492.88,492.88,1066.0,468.7848,468.8324,468.6707,468.6707,1066.0
2021-08-02 13:40:00,493.01,493.04,492.87,492.94,1350.0,468.7943,468.8229,468.6612,468.7278,1350.0
2021-08-02 13:45:00,492.86,492.86,492.69,492.7,714.0,468.6517,468.6517,468.49,468.4996,714.0
2021-08-02 13:50:00,492.75,492.76,492.75,492.75,243.0,468.5471,468.5566,468.5471,468.5471,243.0
2021-08-02 13:55:00,492.69,492.75,492.69,492.75,3183.0,468.49,468.5471,468.49,468.5471,3183.0
2021-08-02 14:00:00,492.66,492.86,492.66,492.8,300.0,468.4615,468.6517,468.4615,468.5946,300.0
2021-08-02 14:05:00,492.96,493.55,492.96,493.47,2805.0,468.7468,469.3078,468.7468,469.2317,2805.0
2021-08-02 14:10:00,493.72,494.0,493.51,493.93,913.0,469.4695,469.7357,469.2698,469.6691,913.0
2021-08-02 14:15:00,493.97,493.97,493.57,493.58,2395.0,469.7072,469.7072,469.3268,469.3363,2395.0
2021-08-02 14:20:00,493.41,493.41,493.06,493.06,400.0,469.1747,469.1747,468.8419,468.8419,400.0
2021-08-02 14:25:00,492.98,493.18,492.84,493.07,1417.0,468.7658,468.956,468.6327,468.8514,1417.0
2021-08-02 14:30:00,493.13,493.25,493.02,493.02,500.0,468.9084,469.0225,468.8038,468.8038,500.0
2021-08-02 14:35:00,493.15,493.18,492.96,492.96,1108.0,468.9274,468.956,468.7468,468.7468,1108.0
2021-08-02 14:40:00,493.15,493.15,492.64,492.78,3598.0,468.9274,468.9274,468.4425,468.5756,3598.0
2021-08-02 14:45:00,492.75,492.99,492.7,492.98,5617.0,468.5471,468.7753,468.4996,468.7658,5617.0
2021-08-02 14:50:00,492.97,493.01,492.94,492.94,1295.0,468.7563,468.7943,468.7278,468.7278,1295.0
2021-08-02 14:55:00,493.15,493.16,493.05,493.16,800.0,468.9274,468.937,468.8324,468.937,800.0
2021-08-02 15:00:00,493.1,493.26,493.01,493.26,1939.0,468.8799,469.032,468.7943,469.032,1939.0
2021-08-02 15:05:00,493.24,493.25,492.51,492.51,4369.0,469.013,469.0225,468.3189,468.3189,4369.0
2021-08-02 15:10:00,492.57,492.64,492.17,492.21,8884.0,468.3759,468.4425,467.9956,468.0336,8884.0
2021-08-02 15:15:00,492.14,492.38,492.14,492.38,6556.0,467.9671,468.1953,467.9671,468.1953,6556.0
2021-08-02 15:20:00,492.49,492.58,492.46,492.58,624.0,468.2999,468.3854,468.2713,468.3854,624.0
2021-08-02 15:25:00,492.42,492.44,492.15,492.33,2377.0,468.2333,468.2523,467.9766,468.1477,2377.0
2021-08-02 15:30:00,492.25,492.35,491.95,491.95,3807.0,468.0717,468.1667,467.7864,467.7864,3807.0
2021-08-02 15:35:00,492.08,492.36,491.98,491.98,3561.0,467.91,468.1763,467.8149,467.8149,3561.0
2021-08-02 15:40:00,491.9,491.9,491.66,491.69,2420.0,467.7388,467.7388,467.5106,467.5392,2420.0
2021-08-02 15:45:00,491.39,491.44,490.85,490.88,5771.0,467.2539,467.3014,466.7404,466.7689,5771.0
2021-08-02 15:50:00,490.6,491.13,490.11,490.51,17125.0,466.5027,467.0067,466.0368,466.4171,17125.0
2021-08-02 15:55:00,490.46,490.67,490.18,490.59,25229.0,466.3696,466.5693,466.1033,466.4932,25229.0
2021-08-03 09:30:00,492.09,493.27,490.72,490.8,21776.0,467.9195,469.0416,466.6168,466.6929,21776.0
2021-08-03 09:35:00,490.89,490.89,489.35,489.51,8289.0,466.7785,466.7785,465.3141,465.4662,8289.0
2021-08-03 09:40:00,489.24,489.28,488.25,488.5,10230.0,465.2095,465.2475,464.2681,464.5058,10230.0
2021-08-03 09:45:00,488.28,488.33,487.22,487.28,6312.0,464.2967,464.3442,463.2887,463.3458,6312.0
2021-08-03 09:50:00,486.88,487.98,486.59,487.66,13997.0,462.9654,464.0114,462.6897,463.7071,13997.0
2021-08-03 09:55:00,487.35,488.27,487.08,488.23,7181.0,463.4123,464.2871,463.1556,464.2491,7181.0
2021-08-03 10:00:00,488.1,489.01,488.01,488.63,19633.0,464.1255,464.9908,464.0399,464.6295,19633.0
2021-08-03 10:05:00,488.73,488.73,487.51,487.77,12133.0,464.7245,464.7245,463.5645,463.8117,12133.0
2021-08-03 10:10:00,487.44,488.2,486.81,488.03,17164.0,463.4979,464.2206,462.8989,464.0589,17164.0
2021-08-03 10:15:00,487.91,489.29,487.91,489.21,18072.0,463.9448,465.257,463.9448,465.181,18072.0
2021-08-03 10:20:00,489.23,489.84,488.99,489.82,16147.0,465.2,465.78,464.9718,465.761,16147.0
2021-08-03 10:25:00,489.71,490.16,489.38,490.11,16637.0,465.6564,466.0843,465.3426,466.0368,16637.0
2021-08-03 10:30:00,490.06,490.25,489.05,489.14,19596.0,465.9892,466.1699,465.0288,465.1144,19596.0
2021-08-03 10:35:00,489.22,489.97,489.05,489.96,8303.0,465.1905,465.9036,465.0288,465.8941,8303.0
2021-08-03 10:40:00,489.89,490.42,489.89,490.42,13322.0,465.8276,466.3315,465.8276,466.3315,13322.0
2021-08-03 10:45:00,490.54,491.0,490.23,491.0,5229.0,466.4456,466.8831,466.1509,466.8831,5229.0
2021-08-03 10:50:00,491.3,491.3,490.26,490.55,7776.0,467.1683,467.1683,466.1794,466.4552,7776.0
2021-08-03 10:55:00,490.2,490.23,489.49,489.58,2985.0,466.1223,466.1509,465.4472,465.5328,2985.0
2021-08-03 11:00:00,489.44,490.35,489.44,489.72,7805.0,465.3997,466.265,465.3997,465.6659,7805.0
2021-08-03 11:05:00,489.37,490.36,489.32,490.31,9392.0,465.3331,466.2745,465.2856,466.2269,9392.0
2021-08-03 11:10:00,489.88,490.6,489.88,490.6,1500.0,465.8181,466.5027,465.8181,466.5027,1500.0
2021-08-03 11:15:00,490.52,490.6,490.09,490.09,555.0,466.4266,466.5027,466.0177,466.0177,555.0
2021-08-03 11:20:00,490.18,490.73,490.13,490.66,1564.0,466.1033,466.6263,466.0558,466.5598,1564.0
2021-08-03 11:25:00,490.74,490.9,490.69,490.69,1034.0,466.6358,466.788,466.5883,466.5883,1034.0
2021-08-03 11:30:00,491.34,491.97,491.22,491.79,12588.0,467.2064,467.8054,467.0922,467.6342,12588.0
2021-08-03 11:35:00,491.88,492.26,491.88,492.26,6170.0,467.7198,468.0812,467.7198,468.0812,6170.0
2021-08-03 11:40:00,492.13,493.06,492.13,493.06,10647.0,467.9575,468.8419,467.9575,468.8419,10647.0
2021-08-03 11:45:00,492.82,492.96,492.27,492.38,8383.0,468.6137,468.7468,468.0907,468.1953,8383.0
2021-08-03 11:50:00,492.41,492.41,492.12,492.19,5772.0,468.2238,468.2238,467.948,468.0146,5772.0
2021-08-03 11:55:00,492.44,492.65,492.15,492.15,982.0,468.2523,468.452,467.9766,467.9766,982.0
2021-08-03 12:00:00,491.87,492.47,491.87,492.35,1836.0,467.7103,468.2808,467.7103,468.1667,1836.0
2021-08-03 12:05:00,492.44,492.44,491.86,491.87,4447.0,468.2523,468.2523,467.7008,467.7103,4447.0
2021-08-03 12:10:00,491.61,491.78,491.53,491.62,1614.0,467.4631,467.6247,467.387,467.4726,1614.0
2021-08-03 12:15:00,491.66,491.82,491.52,491.58,1000.0,467.5106,467.6628,467.3775,467.4346,1000.0
2021-08-03 12:20:00,491.47,491.47,491.47,491.47,100.0,467.33,467.33,467.33,467.33,100.0
2021-08-03 12:25:00,491.39,491.53,491.39,491.4,3215.0,467.2539,467.387,467.2539,467.2634,3215.0
2021-08-03 12:30:00,491.06,491.23,491.06,491.23,363.0,466.9401,467.1018,466.9401,467.1018,363.0
2021-08-03 12:35:00,491.69,491.69,491.36,491.36,840.0,467.5392,467.5392,467.2254,467.2254,840.0
2021-08-03 12:40:00,491.36,491.58,491.36,491.58,1091.0,467.2254,467.4346,467.2254,467.4346,1091.0
2021-08-03 12:45:00,491.5,491.5,491.46,491.49,500.0,467.3585,467.3585,467.3205,467.349,500.0
2021-08-03 12:50:00,491.42,491.52,491.41,491.52,403.0,467.2824,467.3775,467.2729,467.3775,403.0
2021-08-03 12:55:00,491.83,491.83,491.62,491.72,1565.0,467.6723,467.6723,467.4726,467.5677,1565.0
2021-08-03 13:00:00,491.81,492.11,491.8,492.07,620.0,467.6533,467.9385,467.6438,467.9005,620.0
2021-08-03 13:05:00,492.04,492.17,492.04,492.1,1154.0,467.872,467.9956,467.872,467.929,1154.0
2021-08-03 13:10:00,492.04,492.28,491.83,492.28,1700.0,467.872,468.1002,467.6723,468.1002,1700.0
2021-08-03 13:15:00,492.25,492.25,491.88,492.03,4626.0,468.0717,468.0717,467.7198,467.8625,4626.0
2021-08-03 13:20:00,492.14,492.14,491.88,491.88,1281.0,467.9671,467.9671,467.7198,467.7198,1281.0
2021-08-03 13:25:00,491.92,492.15,491.91,492.15,800.0,467.7579,467.9766,467.7484,467.9766,800.0
2021-08-03 13:30:00,492.02,492.27,491.85,492.14,3486.0,467.853,468.0907,467.6913,467.9671,3486.0
2021-08-03 13:35:00,492.05,492.22,492.01,492.05,1200.0,467.8815,468.0431,467.8434,467.8815,1200.0
2021-08-03 13:40:00,491.85,491.98,491.84,491.98,400.0,467.6913,467.8149,467.6818,467.8149,400.0
2021-08-03 13:45:00,492.03,492.24,492.03,492.13,950.0,467.8625,468.0621,467.8625,467.9575,950.0
2021-08-03 13:50:00,492.3,492.73,492.3,492.64,1000.0,468.1192,468.5281,468.1192,468.4425,1000.0
2021-08-03 13:55:00,492.84,492.84,492.64,492.74,696.0,468.6327,468.6327,468.4425,468.5376,696.0
2021-08-03 14:00:00,492.72,492.72,492.48,492.48,300.0,468.5186,468.5186,468.2904,468.2904,300.0
2021-08-03 14:05:00,492.48,492.63,492.26,492.26,3487.0,468.2904,468.433,468.0812,468.0812,3487.0
2021-08-03 14:10:00,492.37,492.61,492.37,492.37,5063.0,468.1858,468.414,468.1858,468.1858,5063.0
2021-08-03 14:15:00,492.4,492.52,492.39,492.52,400.0,468.2143,468.3284,468.2048,468.3284,400.0
2021-08-03 14:20:00,492.54,492.6,492.5,492.5,500.0,468.3474,468.4045,468.3094,468.3094,500.0
2021-08-03 14:25:00,492.55,492.74,492.49,492.74,2125.0,468.3569,468.5376,468.2999,468.5376,2125.0
2021-08-03 14:30:00,492.74,492.74,492.74,492.74,0.0,468.5376,468.5376,468.5376,468.5376,0.0
2021-08-03 14:35:00,492.95,493.28,492.88,493.28,2075.0,468.7373,469.0511,468.6707,469.0511,2075.0
2021-08-03 14:40:00,493.3,493.33,493.19,493.32,1564.0,469.0701,469.0986,468.9655,469.0891,1564.0
2021-08-03 14:45:00,492.97,492.97,492.89,492.89,300.0,468.7563,468.7563,468.6802,468.6802,300.0
2021-08-03 14:50:00,492.66,492.72,492.66,492.72,200.0,468.4615,468.5186,468.4615,468.5186,200.0
2021-08-03 14:55:00,492.91,493.12,492.9,493.12,554.0,468.6992,468.8989,468.6897,468.8989,554.0
2021-08-03 15:00:00,493.07,493.29,493.07,493.29,2569.0,468.8514,469.0606,468.8514,469.0606,2569.0
2021-08-03 15:05:00,493.27,493.43,493.22,493.35,4221.0,469.0416,469.1937,468.994,469.1176,4221.0
2021-08-03 15:10:00,493.17,493.17,492.98,493.11,8584.0,468.9465,468.9465,468.7658,468.8894,8584.0
2021-08-03 15:15:00,493.11,493.32,493.11,493.2,5605.0,468.8894,469.0891,468.8894,468.975,5605.0
2021-08-03 15:20:00,493.19,493.44,493.03,493.41,3056.0,468.9655,469.2032,468.8133,469.1747,3056.0
2021-08-03 15:25:00,493.43,493.52,493.28,493.42,8664.0,469.1937,469.2793,469.0511,469.1842,8664.0
2021-08-03 15:30:00,493.46,493.59,493.32,493.53,3150.0,469.2222,469.3458,469.0891,469.2888,3150.0
2021-08-03 15:35:00,493.45,493.51,493.32,493.37,4010.0,469.2127,469.2698,469.0891,469.1366,4010.0
2021-08-03 15:40:00,493.27,493.3,492.97,492.97,5916.0,469.0416,469.0701,468.7563,468.7563,5916.0
2021-08-03 15:45:00,493.0,493.48,492.95,493.4,4204.0,468.7848,469.2412,468.7373,469.1652,4204.0
2021-08-03 15:50:00,493.66,493.66,492.96,493.3,60289.0,469.4124,469.4124,468.7468,469.0701,60289.0
2021-08-03 15:55:00,493.28,493.62,493.02,493.53,63128.0,469.0511,469.3744,468.8038,469.2888,63128.0
2021-08-04 09:30:00,490.74,491.9,490.08,491.47,28515.0,466.6358,467.7388,466.0082,467.33,28515.0
2021-08-04 09:35:00,491.81,492.59,490.98,491.85,26812.0,467.6533,468.395,466.864,467.6913,26812.0
2021-08-04 09:40:00,491.6,491.78,490.89,491.11,9671.0,467.4536,467.6247,466.7785,466.9876,9671.0
2021-08-04 09:45:00,491.21,492.0,490.46,491.93,26469.0,467.0827,467.8339,466.3696,467.7674,26469.0
2021-08-04 09:50:00,491.85,492.75,491.0,491.0,13301.0,467.6913,468.5471,466.8831,466.8831,13301.0
2021-08-04 09:55:00,491.13,491.2,490.48,490.95,10697.0,467.0067,467.0732,466.3886,466.8355,10697.0
2021-08-04 10:00:00,491.17,492.76,490.86,492.76,8234.0,467.0447,468.5566,466.7499,468.5566,8234.0
2021-08-04 10:05:00,492.89,493.4,492.7,493.4,14100.0,468.6802,469.1652,468.4996,469.1652,14100.0
2021-08-04 10:10:00,493.3,493.82,493.28,493.71,11608.0,469.0701,469.5645,469.0511,469.4599,11608.0
2021-08-04 10:15:00,493.58,494.01,493.56,493.71,6387.0,469.3363,469.7452,469.3173,469.4599,6387.0
2021-08-04 10:20:00,493.59,493.78,493.03,493.1,4161.0,469.3458,469.5265,468.8133,468.8799,4161.0
2021-08-04 10:25:00,492.85,493.57,492.83,492.95,5806.0,468.6422,469.3268,468.6232,468.7373,5806.0
2021-08-04 10:30:00,492.88,492.91,490.78,491.21,14099.0,468.6707,468.6992,466.6739,467.0827,14099.0
2021-08-04 10:35:00,491.26,492.49,491.11,492.49,3188.0,467.1303,468.2999,466.9876,468.2999,3188.0
2021-08-04 10:40:00,492.35,492.64,491.98,492.64,2148.0,468.1667,468.4425,467.8149,468.4425,2148.0
2021-08-04 10:45:00,492.68,493.0,492.16,492.34,7051.0,468.4805,468.7848,467.9861,468.1572,7051.0
2021-08-04 10:50:00,492.46,492.59,491.94,492.18,14015.0,468.2713,468.395,467.7769,468.0051,14015.0
2021-08-04 10:55:00,492.12,492.5,491.99,492.45,1450.0,467.948,468.3094,467.8244,468.2618,1450.0
2021-08-04 11:00:00,492.5,492.62,491.67,492.44,4591.0,468.3094,468.4235,467.5201,468.2523,4591.0
2021-08-04 11:05:00,492.82,493.67,492.82,493.57,5872.0,468.6137,469.4219,468.6137,469.3268,5872.0
2021-08-04 11:10:00,493.62,493.66,493.35,493.35,3972.0,469.3744,469.4124,469.1176,469.1176,3972.0
2021-08-04 11:15:00,493.53,493.56,493.01,493.01,1750.0,469.2888,469.3173,468.7943,468.7943,1750.0
2021-08-04 11:20:00,492.89,492.89,492.28,492.28,3562.0,468.6802,468.6802,468.1002,468.1002,3562.0
2021-08-04 11:25:00,492.51,492.53,492.11,492.34,674.0,468.3189,468.3379,467.9385,468.1572,674.0
2021-08-04 11:30:00,491.99,491.99,491.75,491.75,2900.0,467.8244,467.8244,467.5962,467.5962,2900.0
2021-08-04 11:35:00,491.34,491.58,491.12,491.12,2670.0,467.2064,467.4346,466.9972,466.9972,2670.0
2021-08-04 11:40:00,491.03,491.06,490.33,490.44,3568.0,466.9116,466.9401,466.246,466.3506,3568.0
2021-08-04 11:45:00,490.59,490.93,490.59,490.93,1186.0,466.4932,466.8165,466.4932,466.8165,1186.0
2021-08-04 11:50:00,490.41,490.54,490.4,490.48,500.0,466.322,466.4456,466.3125,466.3886,500.0
2021-08-04 11:55:00,490.28,490.37,489.93,489.93,695.0,466.1984,466.284,465.8656,465.8656,695.0
2021-08-04 12:00:00,489.93,490.09,489.92,490.02,1537.0,465.8656,466.0177,465.8561,465.9512,1537.0
2021-08-04 12:05:00,490.08,490.26,489.96,490.26,1279.0,466.0082,466.1794,465.8941,466.1794,1279.0
2021-08-04 12:10:00,490.09,490.17,489.65,489.86,1563.0,466.0177,466.0938,465.5994,465.799,1563.0
2021-08-04 12:15:00,489.97,490.38,489.82,489.98,2349.0,465.9036,466.2935,465.761,465.9132,2349.0
2021-08-04 12:20:00,490.05,490.07,490.05,490.07,300.0,465.9797,465.9987,465.9797,465.9987,300.0
2021-08-04 12:25:00,490.12,490.12,489.6,489.6,500.0,466.0463,466.0463,465.5518,465.5518,500.0
2021-08-04 12:30:00,489.83,490.18,489.83,490.0,3100.0,465.7705,466.1033,465.7705,465.9322,3100.0
2021-08-04 12:35:00,490.06,490.5,490.06,490.41,2775.0,465.9892,466.4076,465.9892,466.322,2775.0
2021-08-04 12:40:00,490.37,490.41,489.39,489.87,5034.0,466.284,466.322,465.3521,465.8086,5034.0
2021-08-04 12:45:00,489.63,489.99,489.62,489.99,522.0,465.5803,465.9227,465.5708,465.9227,522.0
2021-08-04 12:50:00,490.11,490.11,489.99,490.01,1000.0,466.0368,466.0368,465.9227,465.9417,1000.0
2021-08-04 12:55:00,489.95,490.07,489.81,489.81,1136.0,465.8846,465.9987,465.7515,465.7515,1136.0
2021-08-04 13:00:00,489.88,489.97,489.83,489.95,2731.0,465.8181,465.9036,465.7705,465.8846,2731.0
2021-08-04 13:05:00,490.22,490.22,490.21,490.22,210.0,466.1414,466.1414,466.1319,466.1414,210.0
2021-08-04 13:10:00,490.37,490.37,490.37,490.37,100.0,466.284,466.284,466.284,466.284,100.0
2021-08-04 13:15:00,490.19,490.44,490.19,490.44,900.0,466.1128,466.3506,466.1128,466.3506,900.0
2021-08-04 13:20:00,490.41,490.61,490.41,490.56,1627.0,466.322,466.5122,466.322,466.4647,1627.0
2021-08-04 13:25:00,490.45,490.45,490.28,490.28,425.0,466.3601,466.3601,466.1984,466.1984,425.0
2021-08-04 13:30:00,490.12,490.3,490.1,490.28,1947.0,466.0463,466.2174,466.0273,466.1984,1947.0
2021-08-04 13:35:00,490.33,490.37,489.84,489.84,1200.0,466.246,466.284,465.78,465.78,1200.0
2021-08-04 13:40:00,489.88,489.88,489.87,489.88,116.0,465.8181,465.8181,465.8086,465.8181,116.0
2021-08-04 13:45:00,489.68,489.93,489.68,489.93,400.0,465.6279,465.8656,465.6279,465.8656,400.0
2021-08-04 13:50:00,490.02,490.08,490.02,490.03,600.0,465.9512,466.0082,465.9512,465.9607,600.0
2021-08-04 13:55:00,490.31,490.32,490.31,490.31,1964.0,466.2269,466.2365,466.2269,466.2269,1964.0
2021-08-04 14:00:00,490.41,490.48,490.37,490.42,559.0,466.322,466.3886,466.284,466.3315,559.0
2021-08-04 14:05:00,490.21,490.21,489.98,490.19,11154.0,466.1319,466.1319,465.9132,466.1128,11154.0
2021-08-04 14:10:00,490.23,490.44,490.22,490.24,5476.0,466.1509,466.3506,466.1414,466.1604,5476.0
2021-08-04 14:15:00,490.42,490.42,490.21,490.21,200.0,466.3315,466.3315,466.1319,466.1319,200.0
2021-08-04 14:20:00,490.21,490.21,490.21,490.21,0.0,466.1319,466.1319,466.1319,466.1319,0.0
2021-08-04 14:25:00,489.99,489.99,489.98,489.99,451.0,465.9227,465.9227,465.9132,465.9227,451.0
2021-08-04 14:30:00,489.76,489.97,489.76,489.9,2341.0,465.704,465.9036,465.704,465.8371,2341.0
2021-08-04 14:35:00,489.85,489.87,489.78,489.85,1068.0,465.7895,465.8086,465.723,465.7895,1068.0
2021-08-04 14:40:00,489.98,489.98,489.7,489.74,1841.0,465.9132,465.9132,465.6469,465.6849,1841.0
2021-08-04 14:45:00,489.66,489.66,489.04,489.28,1778.0,465.6089,465.6089,465.0193,465.2475,1778.0
2021-08-04 14:50:00,489.26,489.43,489.18,489.43,2122.0,465.2285,465.3902,465.1524,465.3902,2122.0
2021-08-04 14:55:00,489.46,489.84,489.39,489.78,1570.0,465.4187,465.78,465.3521,465.723,1570.0
2021-08-04 15:00:00,489.69,489.77,489.64,489.72,1000.0,465.6374,465.7135,465.5899,465.6659,1000.0
2021-08-04 15:05:00,489.81,489.81,489.56,489.56,1690.0,465.7515,465.7515,465.5138,465.5138,1690.0
2021-08-04 15:10:00,489.6,489.63,489.31,489.31,3634.0,465.5518,465.5803,465.2761,465.2761,3634.0
2021-08-04 15:15:00,489.31,489.41,489.09,489.4,2525.0,465.2761,465.3711,465.0669,465.3616,2525.0
2021-08-04 15:20:00,489.41,489.45,489.35,489.35,2549.0,465.3711,465.4092,465.3141,465.3141,2549.0
2021-08-04 15:25:00,489.5,489.71,489.48,489.71,1812.0,465.4567,465.6564,465.4377,465.6564,1812.0
2021-08-04 15:30:00,489.65,489.66,489.27,489.54,3473.0,465.5994,465.6089,465.238,465.4948,3473.0
2021-08-04 15:35:00,489.54,489.54,489.25,489.37,2747.0,465.4948,465.4948,465.219,465.3331,2747.0
2021-08-04 15:40:00,489.29,489.66,489.2,489.62,4258.0,465.257,465.6089,465.1715,465.5708,4258.0
2021-08-04 15:45:00,489.6,489.61,489.43,489.45,4396.0,465.5518,465.5613,465.3902,465.4092,4396.0
2021-08-04 15:50:00,489.68,489.77,489.09,489.15,9444.0,465.6279,465.7135,465.0669,465.1239,9444.0
2021-08-04 15:55:00,489.17,489.17,488.47,488.47,30010.0,465.1429,465.1429,464.4773,464.4773,30010.0
2021-08-05 09:30:00,490.29,491.76,489.85,491.48,12667.0,466.2079,467.6057,465.7895,467.3395,12667.0
2021-08-05 09:35:00,491.65,492.67,491.43,492.59,16768.0,467.5011,468.471,467.2919,468.395,16768.0
2021-08-05 09:40:00,492.64,493.32,492.09,492.18,34959.0,468.4425,469.0891,467.9195,468.0051,34959.0
2021-08-05 09:45:00,492.21,492.7,491.2,491.41,27276.0,468.0336,468.4996,467.0732,467.2729,27276.0
2021-08-05 09:50:00,491.28,492.56,491.28,492.03,9128.0,467.1493,468.3664,467.1493,467.8625,9128.0
2021-08-05 09:55:00,492.03,492.68,492.02,492.53,2534.0,467.8625,468.4805,467.853,468.3379,2534.0
2021-08-05 10:00:00,492.82,493.07,492.42,492.65,14855.0,468.6137,468.8514,468.2333,468.452,14855.0
2021-08-05 10:05:00,492.7,492.7,491.86,491.88,7962.0,468.4996,468.4996,467.7008,467.7198,7962.0
2021-08-05 10:10:00,491.73,491.98,491.42,491.7,14969.0,467.5772,467.8149,467.2824,467.5487,14969.0
2021-08-05 10:15:00,491.48,491.65,490.63,490.75,4900.0,467.3395,467.5011,466.5312,466.6453,4900.0
2021-08-05 10:20:00,490.63,490.97,490.48,490.95,4031.0,466.5312,466.8545,466.3886,466.8355,4031.0
2021-08-05 10:25:00,491.0,491.36,491.0,491.04,5797.0,466.8831,467.2254,466.8831,466.9211,5797.0
2021-08-05 10:30:00,490.76,491.38,490.65,491.38,3342.0,466.6548,467.2444,466.5502,467.2444,3342.0
2021-08-05 10:35:00,491.5,491.7,491.2,491.58,8166.0,467.3585,467.5487,467.0732,467.4346,8166.0
2021-08-05 10:40:00,491.45,491.91,491.45,491.91,6400.0,467.3109,467.7484,467.3109,467.7484,6400.0
2021-08-05 10:45:00,492.05,492.33,491.97,492.33,6361.0,467.8815,468.1477,467.8054,468.1477,6361.0
2021-08-05 10:50:00,492.36,492.37,492.01,492.19,4340.0,468.1763,468.1858,467.8434,468.0146,4340.0
2021-08-05 10:55:00,492.32,492.72,492.32,492.72,3891.0,468.1382,468.5186,468.1382,468.5186,3891.0
2021-08-05 11:00:00,492.84,492.84,492.44,492.74,3614.0,468.6327,468.6327,468.2523,468.5376,3614.0
2021-08-05 11:05:00,492.67,492.95,492.67,492.88,3802.0,468.471,468.7373,468.471,468.6707,3802.0
2021-08-05 11:10:00,493.0,493.49,492.99,493.22,4538.0,468.7848,469.2507,468.7753,468.994,4538.0
2021-08-05 11:15:00,493.2,493.33,493.14,493.33,2300.0,468.975,469.0986,468.9179,469.0986,2300.0
2021-08-05 11:20:00,493.21,493.53,493.21,493.53,1275.0,468.9845,469.2888,468.9845,469.2888,1275.0
2021-08-05 11:25:00,493.84,493.88,493.69,493.7,1800.0,469.5836,469.6216,469.4409,469.4504,1800.0
2021-08-05 11:30:00,493.81,494.05,493.7,493.83,25233.0,469.555,469.7832,469.4504,469.574,25233.0
2021-08-05 11:35:00,493.91,493.93,493.44,493.45,3929.0,469.6501,469.6691,469.2032,469.2127,3929.0
2021-08-05 11:40:00,493.52,493.52,492.62,492.62,4874.0,469.2793,469.2793,468.4235,468.4235,4874.0
2021-08-05 11:45:00,492.45,492.52,492.45,492.52,463.0,468.2618,468.3284,468.2618,468.3284,463.0
2021-08-05 11:50:00,492.46,492.72,492.46,492.72,1033.0,468.2713,468.5186,468.2713,468.5186,1033.0
2021-08-05 11:55:00,492.56,492.75,492.5,492.68,2191.0,468.3664,468.5471,468.3094,468.4805,2191.0
2021-08-05 12:00:00,492.65,493.04,492.65,493.0,3600.0,468.452,468.8229,468.452,468.7848,3600.0
2021-08-05 12:05:00,493.07,493.21,493.06,493.21,1100.0,468.8514,468.9845,468.8419,468.9845,1100.0
2021-08-05 12:10:00,493.13,493.13,493.0,493.0,1340.0,468.9084,468.9084,468.7848,468.7848,1340.0
2021-08-05 12:15:00,493.12,493.12,492.79,492.79,2936.0,468.8989,468.8989,468.5851,468.5851,2936.0
2021-08-05 12:20:00,492.66,492.76,492.66,492.76,844.0,468.4615,468.5566,468.4615,468.5566,844.0
2021-08-05 12:25:00,492.52,492.52,492.43,492.48,850.0,468.3284,468.3284,468.2428,468.2904,850.0
2021-08-05 12:30:00,492.41,492.41,492.09,492.1,3402.0,468.2238,468.2238,467.9195,467.929,3402.0
2021-08-05 12:35:00,492.13,492.13,491.61,491.61,2381.0,467.9575,467.9575,467.4631,467.4631,2381.0
2021-08-05 12:40:00,491.66,491.98,491.66,491.88,14669.0,467.5106,467.8149,467.5106,467.7198,14669.0
2021-08-05 12:45:00,491.88,491.88,491.88,491.88,0.0,467.7198,467.7198,467.7198,467.7198,0.0
2021-08-05 12:50:00,491.87,491.93,491.87,491.93,468.0,467.7103,467.7674,467.7103,467.7674,468.0
2021-08-05 12:55:00,491.56,491.84,491.56,491.84,802.0,467.4155,467.6818,467.4155,467.6818,802.0
2021-08-05 13:00:00,491.88,492.04,491.88,491.96,1899.0,467.7198,467.872,467.7198,467.7959,1899.0
2021-08-05 13:05:00,491.87,491.9,491.74,491.83,500.0,467.7103,467.7388,467.5867,467.6723,500.0
2021-08-05 13:10:00,491.81,491.81,491.81,491.81,100.0,467.6533,467.6533,467.6533,467.6533,100.0
2021-08-05 13:15:00,491.81,491.81,491.81,491.81,0.0,467.6533,467.6533,467.6533,467.6533,0.0
2021-08-05 13:20:00,491.81,491.81,491.59,491.6,885.0,467.6533,467.6533,467.4441,467.4536,885.0
2021-08-05 13:25:00,491.6,491.84,491.6,491.84,200.0,467.4536,467.6818,467.4536,467.6818,200.0
2021-08-05 13:30:00,491.84,492.09,491.84,492.09,200.0,467.6818,467.9195,467.6818,467.9195,200.0
2021-08-05 13:35:00,492.09,492.09,492.09,492.09,0.0,467.9195,467.9195,467.9195,467.9195,0.0
2021-08-05 13:40:00,492.02,492.04,492.02,492.04,400.0,467.853,467.872,467.853,467.872,400.0
2021-08-05 13:45:00,492.15,492.28,492.15,492.28,300.0,467.9766,468.1002,467.9766,468.1002,300.0
2021-08-05 13:50:00,492.27,492.33,492.26,492.33,1300.0,468.0907,468.1477,468.0812,468.1477,1300.0
2021-08-05 13:55:00,492.37,492.4,492.33,492.34,580.0,468.1858,468.2143,468.1477,468.1572,580.0
2021-08-05 14:00:00,492.27,492.29,492.18,492.18,2112.0,468.0907,468.1097,468.0051,468.0051,2112.0
2021-08-05 14:05:00,492.18,492.18,492.18,492.18,0.0,468.0051,468.0051,468.0051,468.0051,0.0
2021-08-05 14:10:00,492.28,492.3,492.04,492.18,913.0,468.1002,468.1192,467.872,468.0051,913.0
2021-08-05 14:15:00,492.17,492.35,492.17,492.24,1230.0,467.9956,468.1667,467.9956,468.0621,1230.0
2021-08-05 14:20:00,492.11,492.11,492.04,492.04,1414.0,467.9385,467.9385,467.872,467.872,1414.0
2021-08-05 14:25:00,492.06,492.24,492.06,492.24,300.0,467.891,468.0621,467.891,468.0621,300.0
2021-08-05 14:30:00,492.27,492.27,492.27,492.27,612.0,468.0907,468.0907,468.0907,468.0907,612.0
2021-08-05 14:35:00,492.23,492.34,492.23,492.26,827.0,468.0526,468.1572,468.0526,468.0812,827.0
2021-08-05 14:40:00,492.28,492.28,492.08,492.08,200.0,468.1002,468.1002,467.91,467.91,200.0
2021-08-05 14:45:00,492.05,492.05,491.83,491.86,1903.0,467.8815,467.8815,467.6723,467.7008,1903.0
2021-08-05 14:50:00,491.93,491.99,491.81,491.81,1029.0,467.7674,467.8244,467.6533,467.6533,1029.0
2021-08-05 14:55:00,491.84,491.99,491.84,491.99,500.0,467.6818,467.8244,467.6818,467.8244,500.0
2021-08-05 15:00:00,491.61,492.07,491.61,492.06,5796.0,467.4631,467.9005,467.4631,467.891,5796.0
2021-08-05 15:05:00,492.06,492.23,492.06,492.22,1201.0,467.891,468.0526,467.891,468.0431,1201.0
2021-08-05 15:10:00,492.14,492.22,492.03,492.03,2640.0,467.9671,468.0431,467.8625,467.8625,2640.0
2021-08-05 15:15:00,491.92,491.94,491.85,491.85,660.0,467.7579,467.7769,467.6913,467.6913,660.0
2021-08-05 15:20:00,491.98,492.14,491.98,492.14,1422.0,467.8149,467.9671,467.8149,467.9671,1422.0
2021-08-05 15:25:00,492.09,492.22,491.99,492.14,2546.0,467.9195,468.0431,467.8244,467.9671,2546.0
2021-08-05 15:30:00,492.24,492.32,492.08,492.32,1670.0,468.0621,468.1382,467.91,468.1382,1670.0
2021-08-05 15:35:00,492.46,492.55,492.4,492.4,1542.0,468.2713,468.3569,468.2143,468.2143,1542.0
2021-08-05 15:40:00,492.41,492.46,492.37,492.42,2090.0,468.2238,468.2713,468.1858,468.2333,2090.0
2021-08-05 15:45:00,492.51,492.61,492.38,492.4,2317.0,468.3189,468.414,468.1953,468.2143,2317.0
2021-08-05 15:50:00,492.44,492.94,492.44,492.93,7740.0,468.2523,468.7278,468.2523,468.7183,7740.0
2021-08-05 15:55:00,492.94,493.34,492.88,493.31,40284.0,468.7278,469.1081,468.6707,469.0796,40284.0
2021-08-06 09:30:00,495.62,498.16,495.62,496.87,23387.0,471.2761,473.6914,471.2761,472.4647,23387.0
2021-08-06 09:35:00,496.8,496.83,495.24,495.83,18035.0,472.3982,472.4267,470.9148,471.4758,18035.0
2021-08-06 09:40:00,495.7,496.83,495.53,495.73,10765.0,471.3522,472.4267,471.1905,471.3807,10765.0
2021-08-06 09:45:00,495.76,496.2,495.34,495.44,20661.0,471.4092,471.8276,471.0099,471.105,20661.0
2021-08-06 09:50:00,495.24,495.24,493.96,493.97,9723.0,470.9148,470.9148,469.6977,469.7072,9723.0
2021-08-06 09:55:00,493.99,494.65,493.78,494.65,2920.0,469.7262,470.3538,469.5265,470.3538,2920.0
2021-08-06 10:00:00,494.55,495.86,494.52,495.86,5747.0,470.2587,471.5043,470.2302,471.5043,5747.0
2021-08-06 10:05:00,495.77,495.77,494.75,494.75,5599.0,471.4188,471.4188,470.4489,470.4489,5599.0
2021-08-06 10:10:00,494.32,494.84,493.87,494.84,4524.0,470.04,470.5344,469.6121,470.5344,4524.0
2021-08-06 10:15:00,495.24,495.27,494.53,494.93,4832.0,470.9148,470.9433,470.2397,470.62,4832.0
2021-08-06 10:20:00,494.87,494.87,494.51,494.84,2850.0,470.563,470.563,470.2206,470.5344,2850.0
2021-08-06 10:25:00,494.83,494.91,494.5,494.77,3785.0,470.5249,470.601,470.2111,470.4679,3785.0
2021-08-06 10:30:00,494.72,495.0,494.64,495.0,1217.0,470.4203,470.6866,470.3443,470.6866,1217.0
2021-08-06 10:35:00,495.16,495.2,494.6,494.6,5061.0,470.8387,470.8768,470.3062,470.3062,5061.0
2021-08-06 10:40:00,494.73,494.73,494.04,494.17,2702.0,470.4298,470.4298,469.7737,469.8973,2702.0
2021-08-06 10:45:00,494.23,494.57,494.08,494.08,6708.0,469.9544,470.2777,469.8118,469.8118,6708.0
2021-08-06 10:50:00,494.16,494.4,494.16,494.39,2630.0,469.8878,470.116,469.8878,470.1065,2630.0
2021-08-06 10:55:00,494.58,495.08,494.58,494.97,5221.0,470.2872,470.7626,470.2872,470.6581,5221.0
2021-08-06 11:00:00,495.21,495.56,495.21,495.56,1656.0,470.8863,471.2191,470.8863,471.2191,1656.0
2021-08-06 11:05:00,495.48,495.85,495.29,495.62,2047.0,471.143,471.4948,470.9623,471.2761,2047.0
2021-08-06 11:10:00,495.5,495.63,495.09,495.16,5568.0,471.162,471.2856,470.7722,470.8387,5568.0
2021-08-06 11:15:00,495.09,495.2,494.88,495.11,15109.0,470.7722,470.8768,470.5725,470.7912,15109.0
2021-08-06 11:20:00,495.33,496.5,495.33,496.45,5268.0,471.0004,472.1129,471.0004,472.0654,5268.0
2021-08-06 11:25:00,496.54,496.56,495.84,496.21,10225.0,472.1509,472.17,471.4853,471.8371,10225.0
2021-08-06 11:30:00,496.01,496.05,495.82,495.82,4665.0,471.647,471.685,471.4663,471.4663,4665.0
2021-08-06 11:35:00,495.9,495.97,495.73,495.85,6101.0,471.5424,471.6089,471.3807,471.4948,6101.0
2021-08-06 11:40:00,495.79,496.23,495.76,496.23,2794.0,471.4378,471.8562,471.4092,471.8562,2794.0
2021-08-06 11:45:00,496.22,496.31,496.08,496.14,5833.0,471.8467,471.9322,471.7135,471.7706,5833.0
2021-08-06 11:50:00,496.06,496.26,496.05,496.26,603.0,471.6945,471.8847,471.685,471.8847,603.0
2021-08-06 11:55:00,496.34,496.37,496.31,496.37,2289.0,471.9608,471.9893,471.9322,471.9893,2289.0
2021-08-06 12:00:00,496.36,496.5,496.26,496.44,3806.0,471.9798,472.1129,471.8847,472.0558,3806.0
2021-08-06 12:05:00,496.46,496.65,496.46,496.56,825.0,472.0749,472.2555,472.0749,472.17,825.0
2021-08-06 12:10:00,496.46,496.71,496.46,496.7,3781.0,472.0749,472.3126,472.0749,472.3031,3781.0
2021-08-06 12:15:00,496.88,496.91,496.76,496.78,2152.0,472.4742,472.5028,472.3601,472.3791,2152.0
2021-08-06 12:20:00,497.02,497.02,496.87,496.87,1047.0,472.6074,472.6074,472.4647,472.4647,1047.0
2021-08-06 12:25:00,496.77,496.82,496.48,496.48,450.0,472.3696,472.4172,472.0939,472.0939,450.0
2021-08-06 12:30:00,496.13,496.33,495.96,496.33,2871.0,471.7611,471.9513,471.5994,471.9513,2871.0
2021-08-06 12:35:00,496.29,496.39,496.29,496.33,3788.0,471.9132,472.0083,471.9132,471.9513,3788.0
2021-08-06 12:40:00,496.28,496.28,496.11,496.16,3166.0,471.9037,471.9037,471.7421,471.7896,3166.0
2021-08-06 12:45:00,496.28,496.51,496.23,496.46,1100.0,471.9037,472.1224,471.8562,472.0749,1100.0
2021-08-06 12:50:00,496.48,496.64,496.46,496.64,500.0,472.0939,472.246,472.0749,472.246,500.0
2021-08-06 12:55:00,496.66,496.66,496.65,496.65,200.0,472.265,472.265,472.2555,472.2555,200.0
2021-08-06 13:00:00,496.32,496.35,496.28,496.35,332.0,471.9417,471.9703,471.9037,471.9703,332.0
2021-08-06 13:05:00,496.45,496.45,496.36,496.36,600.0,472.0654,472.0654,471.9798,471.9798,600.0
2021-08-06 13:10:00,496.3,496.3,496.3,496.3,100.0,471.9227,471.9227,471.9227,471.9227,100.0
2021-08-06 13:15:00,496.3,496.3,496.3,496.3,0.0,471.9227,471.9227,471.9227,471.9227,0.0
2021-08-06 13:20:00,496.21,496.3,496.21,496.3,200.0,471.8371,471.9227,471.8371,471.9227,200.0
2021-08-06 13:25:00,496.37,496.37,496.27,496.3,400.0,471.9893,471.9893,471.8942,471.9227,400.0
2021-08-06 13:30:00,496.37,496.37,496.24,496.24,1766.0,471.9893,471.9893,471.8657,471.8657,1766.0
2021-08-06 13:35:00,496.27,496.27,495.96,495.96,400.0,471.8942,471.8942,471.5994,471.5994,400.0
2021-08-06 13:40:00,495.86,496.0,495.78,495.87,899.0,471.5043,471.6375,471.4283,471.5138,899.0
2021-08-06 13:45:00,495.86,496.0,495.86,495.99,1304.0,471.5043,471.6375,471.5043,471.628,1304.0
2021-08-06 13:50:00,496.0,496.0,495.93,495.95,1745.0,471.6375,471.6375,471.5709,471.5899,1745.0
2021-08-06 13:55:00,496.06,496.16,496.05,496.16,5412.0,471.6945,471.7896,471.685,471.7896,5412.0
2021-08-06 14:00:00,496.04,496.08,495.95,496.02,4803.0,471.6755,471.7135,471.5899,471.6565,4803.0
2021-08-06 14:05:00,496.02,496.02,495.86,495.88,2070.0,471.6565,471.6565,471.5043,471.5234,2070.0
2021-08-06 14:10:00,496.01,496.11,495.95,496.07,1826.0,471.647,471.7421,471.5899,471.704,1826.0
2021-08-06 14:15:00,496.16,496.25,496.16,496.25,200.0,471.7896,471.8752,471.7896,471.8752,200.0
2021-08-06 14:20:00,496.2,496.33,496.2,496.3,1935.0,471.8276,471.9513,471.8276,471.9227,1935.0
2021-08-06 14:25:00,496.36,496.37,496.29,496.29,519.0,471.9798,471.9893,471.9132,471.9132,519.0
2021-08-06 14:30:00,496.34,496.34,496.22,496.22,900.0,471.9608,471.9608,471.8467,471.8467,900.0
2021-08-06 14:35:00,496.23,496.29,496.18,496.29,400.0,471.8562,471.9132,471.8086,471.9132,400.0
2021-08-06 14:40:00,496.29,496.3,496.15,496.17,1996.0,471.9132,471.9227,471.7801,471.7991,1996.0
2021-08-06 14:45:00,496.27,496.28,496.09,496.09,1308.0,471.8942,471.9037,471.723,471.723,1308.0
2021-08-06 14:50:00,495.97,496.07,495.9,495.9,3686.0,471.6089,471.704,471.5424,471.5424,3686.0
2021-08-06 14:55:00,495.75,495.75,495.65,495.74,575.0,471.3997,471.3997,471.3047,471.3902,575.0
2021-08-06 15:00:00,495.7,495.72,495.33,495.33,1449.0,471.3522,471.3712,471.0004,471.0004,1449.0
2021-08-06 15:05:00,495.43,495.52,495.42,495.52,1894.0,471.0955,471.181,471.0859,471.181,1894.0
2021-08-06 15:10:00,495.63,495.72,495.57,495.72,1000.0,471.2856,471.3712,471.2286,471.3712,1000.0
2021-08-06 15:15:00,495.6,495.6,495.47,495.47,2500.0,471.2571,471.2571,471.1335,471.1335,2500.0
2021-08-06 15:20:00,495.46,495.63,495.45,495.63,4724.0,471.124,471.2856,471.1145,471.2856,4724.0
2021-08-06 15:25:00,495.71,495.71,495.58,495.63,829.0,471.3617,471.3617,471.2381,471.2856,829.0
2021-08-06 15:30:00,495.59,495.72,495.58,495.7,3736.0,471.2476,471.3712,471.2381,471.3522,3736.0
2021-08-06 15:35:00,495.71,495.71,495.28,495.29,4308.0,471.3617,471.3617,470.9528,470.9623,4308.0
2021-08-06 15:40:00,495.32,495.37,495.01,495.05,1585.0,470.9909,471.0384,470.6961,470.7341,1585.0
2021-08-06 15:45:00,494.99,495.15,494.92,494.96,2658.0,470.6771,470.8292,470.6105,470.6485,2658.0
2021-08-06 15:50:00,494.88,495.13,494.76,495.1,7105.0,470.5725,470.8102,470.4584,470.7817,7105.0
2021-08-06 15:55:00,495.11,495.51,495.04,495.5,35469.0,470.7912,471.1715,470.7246,471.162,35469.0
2021-08-09 09:30:00,494.36,494.78,491.68,491.68,11899.0,470.078,470.4774,467.5297,467.5297,11899.0
2021-08-09 09:35:00,491.67,493.12,491.61,492.16,30160.0,467.5201,468.8989,467.4631,467.9861,30160.0
2021-08-09 09:40:00,492.11,492.23,491.13,491.96,14149.0,467.9385,468.0526,467.0067,467.7959,14149.0
2021-08-09 09:45:00,492.39,492.95,492.3,492.78,14128.0,468.2048,468.7373,468.1192,468.5756,14128.0
2021-08-09 09:50:00,492.8,493.45,492.02,492.02,14457.0,468.5946,469.2127,467.853,467.853,14457.0
2021-08-09 09:55:00,492.12,493.6,492.07,493.47,11887.0,467.948,469.3553,467.9005,469.2317,11887.0
2021-08-09 10:00:00,493.53,494.07,493.53,493.79,4053.0,469.2888,469.8023,469.2888,469.536,4053.0
2021-08-09 10:05:00,493.92,493.92,493.1,493.13,7596.0,469.6596,469.6596,468.8799,468.9084,7596.0
2021-08-09 10:10:00,493.08,493.3,492.32,492.32,3220.0,468.8609,469.0701,468.1382,468.1382,3220.0
2021-08-09 10:15:00,492.24,492.68,492.2,492.68,6525.0,468.0621,468.4805,468.0241,468.4805,6525.0
2021-08-09 10:20:00,492.93,493.21,492.93,493.21,1100.0,468.7183,468.9845,468.7183,468.9845,1100.0
2021-08-09 10:25:00,493.19,493.24,493.04,493.14,1000.0,468.9655,469.013,468.8229,468.9179,1000.0
2021-08-09 10:30:00,492.99,492.99,492.6,492.84,725.0,468.7753,468.7753,468.4045,468.6327,725.0
2021-08-09 10:35:00,492.9,493.28,492.88,492.99,1945.0,468.6897,469.0511,468.6707,468.7753,1945.0
2021-08-09 10:40:00,493.2,493.7,493.2,493.63,702.0,468.975,469.4504,468.975,469.3839,702.0
2021-08-09 10:45:00,493.85,493.85,493.74,493.74,917.0,469.5931,469.5931,469.4885,469.4885,917.0
2021-08-09 10:50:00,493.91,494.02,493.85,493.96,4399.0,469.6501,469.7547,469.5931,469.6977,4399.0
2021-08-09 10:55:00,493.87,494.35,493.87,494.23,3126.0,469.6121,470.0685,469.6121,469.9544,3126.0
2021-08-09 11:00:00,494.09,494.09,493.59,493.77,1375.0,469.8213,469.8213,469.3458,469.517,1375.0
2021-08-09 11:05:00,493.9,494.29,493.9,494.17,667.0,469.6406,470.0115,469.6406,469.8973,667.0
2021-08-09 11:10:00,494.23,494.46,494.23,494.46,1745.0,469.9544,470.1731,469.9544,470.1731,1745.0
2021-08-09 11:15:00,494.5,494.64,494.5,494.54,1910.0,470.2111,470.3443,470.2111,470.2492,1910.0
2021-08-09 11:20:00,494.6,494.6,494.01,494.01,1448.0,470.3062,470.3062,469.7452,469.7452,1448.0
2021-08-09 11:25:00,494.06,494.06,493.89,494.03,3661.0,469.7927,469.7927,469.6311,469.7642,3661.0
2021-08-09 11:30:00,494.29,494.31,494.19,494.31,1000.0,470.0115,470.0305,469.9164,470.0305,1000.0
2021-08-09 11:35:00,494.23,494.61,494.21,494.53,6949.0,469.9544,470.3157,469.9354,470.2397,6949.0
2021-08-09 11:40:00,494.61,494.61,494.47,494.54,2225.0,470.3157,470.3157,470.1826,470.2492,2225.0
2021-08-09 11:45:00,494.69,495.0,494.66,495.0,7240.0,470.3918,470.6866,470.3633,470.6866,7240.0
2021-08-09 11:50:00,495.07,495.15,494.94,495.15,1546.0,470.7531,470.8292,470.6295,470.8292,1546.0
2021-08-09 11:55:00,495.15,495.15,495.15,495.15,0.0,470.8292,470.8292,470.8292,470.8292,0.0
2021-08-09 12:00:00,495.48,495.48,495.0,495.0,700.0,471.143,471.143,470.6866,470.6866,700.0
2021-08-09 12:05:00,495.43,495.48,495.43,495.45,1429.0,471.0955,471.143,471.0955,471.1145,1429.0
2021-08-09 12:10:00,495.48,495.64,495.46,495.64,2328.0,471.143,471.2951,471.124,471.2951,2328.0
2021-08-09 12:15:00,495.49,495.54,495.42,495.54,700.0,471.1525,471.2001,471.0859,471.2001,700.0
2021-08-09 12:20:00,495.58,495.58,495.29,495.29,2542.0,471.2381,471.2381,470.9623,470.9623,2542.0
2021-08-09 12:25:00,495.31,495.31,495.31,495.31,100.0,470.9814,470.9814,470.9814,470.9814,100.0
2021-08-09 12:30:00,495.45,495.45,495.41,495.41,856.0,471.1145,471.1145,471.0764,471.0764,856.0
2021-08-09 12:35:00,495.3,495.43,495.29,495.43,380.0,470.9718,471.0955,470.9623,471.0955,380.0
2021-08-09 12:40:00,495.5,495.5,495.49,495.49,200.0,471.162,471.162,471.1525,471.1525,200.0
2021-08-09 12:45:00,495.45,495.55,495.39,495.39,936.0,471.1145,471.2096,471.0574,471.0574,936.0
2021-08-09 12:50:00,495.45,495.45,495.43,495.43,484.0,471.1145,471.1145,471.0955,471.0955,484.0
2021-08-09 12:55:00,495.58,495.62,495.47,495.62,1870.0,471.2381,471.2761,471.1335,471.2761,1870.0
2021-08-09 13:00:00,495.62,495.62,495.62,495.62,0.0,471.2761,471.2761,471.2761,471.2761,0.0
2021-08-09 13:05:00,495.62,495.62,495.62,495.62,0.0,471.2761,471.2761,471.2761,471.2761,0.0
2021-08-09 13:10:00,495.44,495.44,495.23,495.25,956.0,471.105,471.105,470.9053,470.9243,956.0
2021-08-09 13:15:00,495.29,495.29,495.29,495.29,100.0,470.9623,470.9623,470.9623,470.9623,100.0
2021-08-09 13:20:00,495.22,495.3,495.15,495.15,928.0,470.8958,470.9718,470.8292,470.8292,928.0
2021-08-09 13:25:00,495.33,495.33,495.16,495.16,780.0,471.0004,471.0004,470.8387,470.8387,780.0
2021-08-09 13:30:00,495.15,495.15,494.83,494.9,3254.0,470.8292,470.8292,470.5249,470.5915,3254.0
2021-08-09 13:35:00,494.83,494.93,494.83,494.93,200.0,470.5249,470.62,470.5249,470.62,200.0
2021-08-09 13:40:00,494.93,495.17,494.93,495.17,2721.0,470.62,470.8482,470.62,470.8482,2721.0
2021-08-09 13:45:00,495.12,495.18,495.12,495.18,300.0,470.8007,470.8577,470.8007,470.8577,300.0
2021-08-09 13:50:00,495.39,495.45,495.39,495.41,300.0,471.0574,471.1145,471.0574,471.0764,300.0
2021-08-09 13:55:00,495.44,495.45,495.44,495.45,200.0,471.105,471.1145,471.105,471.1145,200.0
2021-08-09 14:00:00,495.58,495.58,495.57,495.57,200.0,471.2381,471.2381,471.2286,471.2286,200.0
2021-08-09 14:05:00,495.51,495.51,495.43,495.43,700.0,471.1715,471.1715,471.0955,471.0955,700.0
2021-08-09 14:10:00,495.45,495.45,495.45,495.45,100.0,471.1145,471.1145,471.1145,471.1145,100.0
2021-08-09 14:15:00,495.43,495.52,495.41,495.41,1020.0,471.0955,471.181,471.0764,471.0764,1020.0
2021-08-09 14:20:00,495.46,495.46,495.4,495.41,424.0,471.124,471.124,471.0669,471.0764,424.0
2021-08-09 14:25:00,495.28,495.29,495.17,495.25,1316.0,470.9528,470.9623,470.8482,470.9243,1316.0
2021-08-09 14:30:00,495.4,495.55,495.36,495.55,879.0,471.0669,471.2096,471.0289,471.2096,879.0
2021-08-09 14:35:00,495.59,495.74,495.58,495.74,3297.0,471.2476,471.3902,471.2381,471.3902,3297.0
2021-08-09 14:40:00,495.57,495.59,495.33,495.44,4583.0,471.2286,471.2476,471.0004,471.105,4583.0
2021-08-09 14:45:00,495.43,495.43,495.33,495.33,312.0,471.0955,471.0955,471.0004,471.0004,312.0
2021-08-09 14:50:00,495.16,495.19,495.09,495.19,1201.0,470.8387,470.8672,470.7722,470.8672,1201.0
2021-08-09 14:55:00,495.12,495.31,495.03,495.18,1448.0,470.8007,470.9814,470.7151,470.8577,1448.0
2021-08-09 15:00:00,495.14,495.16,495.1,495.16,900.0,470.8197,470.8387,470.7817,470.8387,900.0
2021-08-09 15:05:00,494.96,495.0,494.91,495.0,1258.0,470.6485,470.6866,470.601,470.6866,1258.0
2021-08-09 15:10:00,495.02,495.1,494.91,495.1,2782.0,470.7056,470.7817,470.601,470.7817,2782.0
2021-08-09 15:15:00,495.1,495.17,494.99,495.07,6109.0,470.7817,470.8482,470.6771,470.7531,6109.0
2021-08-09 15:20:00,495.02,495.02,494.54,494.54,10231.0,470.7056,470.7056,470.2492,470.2492,10231.0
2021-08-09 15:25:00,494.54,494.65,494.46,494.47,7871.0,470.2492,470.3538,470.1731,470.1826,7871.0
2021-08-09 15:30:00,494.6,494.92,494.6,494.81,3350.0,470.3062,470.6105,470.3062,470.5059,3350.0
2021-08-09 15:35:00,494.83,494.98,494.79,494.98,1807.0,470.5249,470.6676,470.4869,470.6676,1807.0
2021-08-09 15:40:00,494.86,494.86,494.39,494.42,4641.0,470.5535,470.5535,470.1065,470.1351,4641.0
2021-08-09 15:45:00,494.42,494.43,494.01,494.04,2854.0,470.1351,470.1446,469.7452,469.7737,2854.0
2021-08-09 15:50:00,493.86,494.12,493.71,493.71,9444.0,469.6026,469.8498,469.4599,469.4599,9444.0
2021-08-09 15:55:00,493.81,494.11,493.61,494.01,16182.0,469.555,469.8403,469.3649,469.7452,16182.0
2021-08-10 09:30:00,494.52,495.26,493.74,494.18,23020.0,470.2302,470.9338,469.4885,469.9069,23020.0
2021-08-10 09:35:00,493.92,494.41,493.58,494.11,8303.0,469.6596,470.1256,469.3363,469.8403,8303.0
2021-08-10 09:40:00,494.21,494.44,493.79,494.44,2830.0,469.9354,470.1541,469.536,470.1541,2830.0
2021-08-10 09:45:00,493.83,493.83,492.65,493.05,18308.0,469.574,469.574,468.452,468.8324,18308.0
2021-08-10 09:50:00,492.87,494.02,492.72,494.02,17049.0,468.6612,469.7547,468.5186,469.7547,17049.0
2021-08-10 09:55:00,494.36,494.64,493.88,494.16,13284.0,470.078,470.3443,469.6216,469.8878,13284.0
2021-08-10 10:00:00,493.97,494.99,493.68,494.92,9549.0,469.7072,470.6771,469.4314,470.6105,9549.0
2021-08-10 10:05:00,495.06,495.3,494.58,495.28,6433.0,470.7436,470.9718,470.2872,470.9528,6433.0
2021-08-10 10:10:00,495.23,495.62,494.99,495.62,6962.0,470.9053,471.2761,470.6771,471.2761,6962.0
2021-08-10 10:15:00,495.7,496.07,495.65,495.67,50810.0,471.3522,471.704,471.3047,471.3237,50810.0
2021-08-10 10:20:00,495.54,495.72,494.85,495.15,47929.0,471.2001,471.3712,470.5439,470.8292,47929.0
2021-08-10 10:25:00,495.33,495.73,495.27,495.7,15419.0,471.0004,471.3807,470.9433,471.3522,15419.0
2021-08-10 10:30:00,495.8,495.87,494.78,495.47,19128.0,471.4473,471.5138,470.4774,471.1335,19128.0
2021-08-10 10:35:00,495.47,495.88,495.23,495.73,49765.0,471.1335,471.5234,470.9053,471.3807,49765.0
2021-08-10 10:40:00,495.68,495.83,495.53,495.56,60098.0,471.3332,471.4758,471.1905,471.2191,60098.0
2021-08-10 10:45:00,495.6,496.14,495.45,496.11,23651.0,471.2571,471.7706,471.1145,471.7421,23651.0
2021-08-10 10:50:00,496.23,496.42,495.56,495.73,24073.0,471.8562,472.0368,471.2191,471.3807,24073.0
2021-08-10 10:55:00,495.7,496.15,495.67,495.76,23605.0,471.3522,471.7801,471.3237,471.4092,23605.0
2021-08-10 11:00:00,495.98,496.04,495.7,496.04,3972.0,471.6184,471.6755,471.3522,471.6755,3972.0
2021-08-10 11:05:00,495.68,495.68,495.68,495.68,100.0,471.3332,471.3332,471.3332,471.3332,100.0
2021-08-10 11:10:00,495.94,496.05,495.64,496.03,16192.0,471.5804,471.685,471.2951,471.666,16192.0
2021-08-10 11:15:00,496.01,496.16,495.76,496.16,31451.0,471.647,471.7896,471.4092,471.7896,31451.0
2021-08-10 11:20:00,496.13,496.67,496.05,496.67,20108.0,471.7611,472.2746,471.685,472.2746,20108.0
2021-08-10 11:25:00,496.71,497.0,496.71,496.88,7019.0,472.3126,472.5883,472.3126,472.4742,7019.0
2021-08-10 11:30:00,496.87,496.87,496.64,496.68,6058.0,472.4647,472.4647,472.246,472.2841,6058.0
2021-08-10 11:35:00,496.7,496.99,496.7,496.77,5299.0,472.3031,472.5788,472.3031,472.3696,5299.0
2021-08-10 11:40:00,496.75,497.15,496.75,497.15,500.0,472.3506,472.731,472.3506,472.731,500.0
2021-08-10 11:45:00,497.15,497.18,497.06,497.15,3023.0,472.731,472.7595,472.6454,472.731,3023.0
2021-08-10 11:50:00,496.83,496.92,496.77,496.92,900.0,472.4267,472.5123,472.3696,472.5123,900.0
2021-08-10 11:55:00,496.99,497.04,496.7,496.95,48360.0,472.5788,472.6264,472.3031,472.5408,48360.0
2021-08-10 12:00:00,497.1,497.1,496.37,496.39,7404.0,472.6834,472.6834,471.9893,472.0083,7404.0
2021-08-10 12:05:00,496.2,496.48,496.11,496.48,3600.0,471.8276,472.0939,471.7421,472.0939,3600.0
2021-08-10 12:10:00,496.4,496.44,496.12,496.12,6454.0,472.0178,472.0558,471.7516,471.7516,6454.0
2021-08-10 12:15:00,496.08,496.34,496.04,496.2,6197.0,471.7135,471.9608,471.6755,471.8276,6197.0
2021-08-10 12:20:00,496.17,496.17,496.01,496.01,10495.0,471.7991,471.7991,471.647,471.647,10495.0
2021-08-10 12:25:00,496.02,496.24,495.99,496.01,6259.0,471.6565,471.8657,471.628,471.647,6259.0
2021-08-10 12:30:00,496.04,496.04,495.45,495.5,49563.0,471.6755,471.6755,471.1145,471.162,49563.0
2021-08-10 12:35:00,495.5,495.84,495.48,495.67,22947.0,471.162,471.4853,471.143,471.3237,22947.0
2021-08-10 12:40:00,495.64,495.64,495.44,495.44,2000.0,471.2951,471.2951,471.105,471.105,2000.0
2021-08-10 12:45:00,495.51,495.64,495.5,495.53,750.0,471.1715,471.2951,471.162,471.1905,750.0
2021-08-10 12:50:00,495.31,495.84,495.31,495.81,2322.0,470.9814,471.4853,470.9814,471.4568,2322.0
2021-08-10 12:55:00,495.86,495.98,495.79,495.98,3887.0,471.5043,471.6184,471.4378,471.6184,3887.0
2021-08-10 13:00:00,495.96,496.0,495.85,496.0,4307.0,471.5994,471.6375,471.4948,471.6375,4307.0
2021-08-10 13:05:00,495.8,496.14,495.72,496.14,7118.0,471.4473,471.7706,471.3712,471.7706,7118.0
2021-08-10 13:10:00,496.17,496.17,496.07,496.07,200.0,471.7991,471.7991,471.704,471.704,200.0
2021-08-10 13:15:00,496.31,496.42,496.28,496.4,2980.0,471.9322,472.0368,471.9037,472.0178,2980.0
2021-08-10 13:20:00,496.41,496.42,496.3,496.39,1700.0,472.0273,472.0368,471.9227,472.0083,1700.0
2021-08-10 13:25:00,496.57,496.61,496.53,496.61,400.0,472.1795,472.2175,472.1414,472.2175,400.0
2021-08-10 13:30:00,496.63,496.74,496.51,496.74,675.0,472.2365,472.3411,472.1224,472.3411,675.0
2021-08-10 13:35:00,496.59,496.59,496.24,496.27,2567.0,472.1985,472.1985,471.8657,471.8942,2567.0
2021-08-10 13:40:00,496.33,496.42,496.17,496.18,1005.0,471.9513,472.0368,471.7991,471.8086,1005.0
2021-08-10 13:45:00,496.13,496.13,495.23,495.48,19720.0,471.7611,471.7611,470.9053,471.143,19720.0
2021-08-10 13:50:00,495.44,495.67,495.31,495.6,550.0,471.105,471.3237,470.9814,471.2571,550.0
2021-08-10 13:55:00,495.71,495.71,495.7,495.71,300.0,471.3617,471.3617,471.3522,471.3617,300.0
2021-08-10 14:00:00,496.08,496.1,495.87,495.95,5100.0,471.7135,471.7325,471.5138,471.5899,5100.0
2021-08-10 14:05:00,495.72,495.75,495.64,495.65,6270.0,471.3712,471.3997,471.2951,471.3047,6270.0
2021-08-10 14:10:00,495.47,495.49,495.44,495.44,5375.0,471.1335,471.1525,471.105,471.105,5375.0
2021-08-10 14:15:00,495.14,495.24,495.13,495.16,600.0,470.8197,470.9148,470.8102,470.8387,600.0
2021-08-10 14:20:00,495.65,495.7,495.53,495.68,5500.0,471.3047,471.3522,471.1905,471.3332,5500.0
2021-08-10 14:25:00,495.7,495.7,495.7,495.7,100.0,471.3522,471.3522,471.3522,471.3522,100.0
2021-08-10 14:30:00,495.76,496.02,495.76,496.02,987.0,471.4092,471.6565,471.4092,471.6565,987.0
2021-08-10 14:35:00,495.91,495.92,495.8,495.81,1056.0,471.5519,471.5614,471.4473,471.4568,1056.0
2021-08-10 14:40:00,496.06,496.06,495.89,495.91,511.0,471.6945,471.6945,471.5329,471.5519,511.0
2021-08-10 14:45:00,495.94,495.94,495.93,495.94,500.0,471.5804,471.5804,471.5709,471.5804,500.0
2021-08-10 14:50:00,495.98,496.05,495.98,496.05,639.0,471.6184,471.685,471.6184,471.685,639.0
2021-08-10 14:55:00,496.15,496.25,496.12,496.15,1150.0,471.7801,471.8752,471.7516,471.7801,1150.0
2021-08-10 15:00:00,496.02,496.03,495.95,495.95,1323.0,471.6565,471.666,471.5899,471.5899,1323.0
2021-08-10 15:05:00,495.95,495.95,495.77,495.91,702.0,471.5899,471.5899,471.4188,471.5519,702.0
2021-08-10 15:10:00,495.94,495.94,495.72,495.78,925.0,471.5804,471.5804,471.3712,471.4283,925.0
2021-08-10 15:15:00,495.66,495.66,495.6,495.6,200.0,471.3142,471.3142,471.2571,471.2571,200.0
2021-08-10 15:20:00,495.86,496.06,495.86,495.93,800.0,471.5043,471.6945,471.5043,471.5709,800.0
2021-08-10 15:25:00,495.89,496.04,495.89,496.03,3239.0,471.5329,471.6755,471.5329,471.666,3239.0
2021-08-10 15:30:00,495.9,495.92,495.9,495.92,400.0,471.5424,471.5614,471.5424,471.5614,400.0
2021-08-10 15:35:00,495.85,495.85,495.64,495.65,660.0,471.4948,471.4948,471.2951,471.3047,660.0
2021-08-10 15:40:00,495.66,495.68,495.58,495.68,960.0,471.3142,471.3332,471.2381,471.3332,960.0
2021-08-10 15:45:00,495.61,495.75,495.47,495.52,10388.0,471.2666,471.3997,471.1335,471.181,10388.0
2021-08-10 15:50:00,495.4,495.71,495.35,495.58,10027.0,471.0669,471.3617,471.0194,471.2381,10027.0
2021-08-10 15:55:00,495.26,495.87,495.22,495.8,55867.0,470.9338,471.5138,470.8958,471.4473,55867.0
2021-08-11 09:30:00,496.45,497.06,493.95,494.05,38490.0,472.0654,472.6454,469.6882,469.7832,38490.0
2021-08-11 09:35:00,493.96,494.9,493.46,494.9,21396.0,469.6977,470.5915,469.2222,470.5915,21396.0
2021-08-11 09:40:00,494.64,495.82,494.22,495.61,7991.0,470.3443,471.4663,469.9449,471.2666,7991.0
2021-08-11 09:45:00,495.64,496.61,495.5,496.53,13008.0,471.2951,472.2175,471.162,472.1414,13008.0
2021-08-11 09:50:00,496.52,496.8,495.74,496.21,13696.0,472.1319,472.3982,471.3902,471.8371,13696.0
2021-08-11 09:55:00,496.04,496.35,495.6,496.35,13203.0,471.6755,471.9703,471.2571,471.9703,13203.0
2021-08-11 10:00:00,496.39,496.69,495.93,495.97,10561.0,472.0083,472.2936,471.5709,471.6089,10561.0
2021-08-11 10:05:00,495.97,496.61,495.72,496.17,11855.0,471.6089,472.2175,471.3712,471.7991,11855.0
2021-08-11 10:10:00,496.32,496.83,496.23,496.61,12437.0,471.9417,472.4267,471.8562,472.2175,12437.0
2021-08-11 10:15:00,496.47,496.65,496.07,496.65,10908.0,472.0844,472.2555,471.704,472.2555,10908.0
2021-08-11 10:20:00,496.66,496.98,495.92,496.18,5532.0,472.265,472.5693,471.5614,471.8086,5532.0
2021-08-11 10:25:00,496.21,496.27,495.55,495.92,112738.0,471.8371,471.8942,471.2096,471.5614,112738.0
2021-08-11 10:30:00,495.9,496.12,495.12,495.47,4150.0,471.5424,471.7516,470.8007,471.1335,4150.0
2021-08-11 10:35:00,495.36,495.91,495.3,495.67,3331.0,471.0289,471.5519,470.9718,471.3237,3331.0
2021-08-11 10:40:00,495.73,496.57,495.73,496.57,4014.0,471.3807,472.1795,471.3807,472.1795,4014.0
2021-08-11 10:45:00,496.58,496.9,496.51,496.67,1837.0,472.189,472.4933,472.1224,472.2746,1837.0
2021-08-11 10:50:00,496.86,496.86,496.54,496.8,4000.0,472.4552,472.4552,472.1509,472.3982,4000.0
2021-08-11 10:55:00,496.5,496.5,496.34,496.34,1400.0,472.1129,472.1129,471.9608,471.9608,1400.0
2021-08-11 11:00:00,496.38,496.39,495.84,495.95,3916.0,471.9988,472.0083,471.4853,471.5899,3916.0
2021-08-11 11:05:00,496.05,496.05,495.58,495.7,7374.0,471.685,471.685,471.2381,471.3522,7374.0
2021-08-11 11:10:00,495.68,496.06,495.64,495.85,5245.0,471.3332,471.6945,471.2951,471.4948,5245.0
2021-08-11 11:15:00,495.76,495.78,495.3,495.65,4746.0,471.4092,471.4283,470.9718,471.3047,4746.0
2021-08-11 11:20:00,496.1,496.42,496.1,496.31,1600.0,471.7325,472.0368,471.7325,471.9322,1600.0
2021-08-11 11:25:00,496.3,496.32,495.74,495.75,3212.0,471.9227,471.9417,471.3902,471.3997,3212.0
2021-08-11 11:30:00,495.49,496.33,495.43,496.24,6871.0,471.1525,471.9513,471.0955,471.8657,6871.0
2021-08-11 11:35:00,496.23,496.23,495.87,495.91,6185.0,471.8562,471.8562,471.5138,471.5519,6185.0
2021-08-11 11:40:00,495.82,495.82,495.59,495.6,2500.0,471.4663,471.4663,471.2476,471.2571,2500.0
2021-08-11 11:45:00,495.51,495.54,495.34,495.38,4533.0,471.1715,471.2001,471.0099,471.0479,4533.0
2021-08-11 11:50:00,495.26,495.26,494.81,494.91,2900.0,470.9338,470.9338,470.5059,470.601,2900.0
2021-08-11 11:55:00,494.89,495.32,494.86,495.2,5490.0,470.582,470.9909,470.5535,470.8768,5490.0
2021-08-11 12:00:00,495.33,495.57,495.19,495.56,2189.0,471.0004,471.2286,470.8672,471.2191,2189.0
2021-08-11 12:05:00,495.76,495.8,495.73,495.73,1300.0,471.4092,471.4473,471.3807,471.3807,1300.0
2021-08-11 12:10:00,495.75,495.83,495.58,495.83,3910.0,471.3997,471.4758,471.2381,471.4758,3910.0
2021-08-11 12:15:00,495.71,495.93,495.71,495.81,2687.0,471.3617,471.5709,471.3617,471.4568,2687.0
2021-08-11 12:20:00,495.57,495.91,495.53,495.89,2550.0,471.2286,471.5519,471.1905,471.5329,2550.0
2021-08-11 12:25:00,496.0,496.11,495.99,495.99,1777.0,471.6375,471.7421,471.628,471.628,1777.0
2021-08-11 12:30:00,495.98,496.28,495.92,496.27,1977.0,471.6184,471.9037,471.5614,471.8942,1977.0
2021-08-11 12:35:00,496.23,496.51,496.17,496.48,2211.0,471.8562,472.1224,471.7991,472.0939,2211.0
2021-08-11 12:40:00,496.4,496.48,496.36,496.43,3066.0,472.0178,472.0939,471.9798,472.0463,3066.0
2021-08-11 12:45:00,496.36,496.48,496.36,496.42,2960.0,471.9798,472.0939,471.9798,472.0368,2960.0
2021-08-11 12:50:00,496.4,496.78,496.4,496.76,4660.0,472.0178,472.3791,472.0178,472.3601,4660.0
2021-08-11 12:55:00,496.76,496.82,496.56,496.56,1250.0,472.3601,472.4172,472.17,472.17,1250.0
2021-08-11 13:00:00,496.91,497.04,496.35,496.54,3213.0,472.5028,472.6264,471.9703,472.1509,3213.0
2021-08-11 13:05:00,496.81,497.11,496.78,497.1,2716.0,472.4077,472.6929,472.3791,472.6834,2716.0
2021-08-11 13:10:00,497.04,497.08,496.95,497.05,700.0,472.6264,472.6644,472.5408,472.6359,700.0
2021-08-11 13:15:00,497.03,497.28,497.03,497.27,491.0,472.6169,472.8546,472.6169,472.8451,491.0
2021-08-11 13:20:00,497.09,497.09,497.07,497.07,300.0,472.6739,472.6739,472.6549,472.6549,300.0
2021-08-11 13:25:00,497.25,497.32,497.25,497.32,785.0,472.8261,472.8926,472.8261,472.8926,785.0
2021-08-11 13:30:00,497.32,497.42,497.32,497.42,300.0,472.8926,472.9877,472.8926,472.9877,300.0
2021-08-11 13:35:00,497.31,497.38,497.17,497.35,2665.0,472.8831,472.9497,472.75,472.9212,2665.0
2021-08-11 13:40:00,497.35,497.8,497.35,497.6,3198.0,472.9212,473.349,472.9212,473.1589,3198.0
2021-08-11 13:45:00,497.6,497.6,497.6,497.6,0.0,473.1589,473.1589,473.1589,473.1589,0.0
2021-08-11 13:50:00,498.0,498.0,497.75,497.75,561.0,473.5392,473.5392,473.3015,473.3015,561.0
2021-08-11 13:55:00,497.83,497.85,497.66,497.66,400.0,473.3776,473.3966,473.2159,473.2159,400.0
2021-08-11 14:00:00,497.66,497.66,497.66,497.66,0.0,473.2159,473.2159,473.2159,473.2159,0.0
2021-08-11 14:05:00,497.72,498.23,497.72,498.22,2802.0,473.273,473.7579,473.273,473.7484,2802.0
2021-08-11 14:10:00,498.2,498.31,498.09,498.28,2125.0,473.7294,473.834,473.6248,473.8055,2125.0
2021-08-11 14:15:00,498.19,498.19,498.19,498.19,100.0,473.7199,473.7199,473.7199,473.7199,100.0
2021-08-11 14:20:00,498.17,498.17,498.13,498.16,983.0,473.7009,473.7009,473.6628,473.6914,983.0
2021-08-11 14:25:00,498.17,498.36,498.14,498.34,720.0,473.7009,473.8815,473.6723,473.8625,720.0
2021-08-11 14:30:00,498.45,498.75,498.45,498.59,3987.0,473.9671,474.2524,473.9671,474.1002,3987.0
2021-08-11 14:35:00,498.63,498.63,498.44,498.49,2345.0,474.1383,474.1383,473.9576,474.0052,2345.0
2021-08-11 14:40:00,498.59,498.59,498.59,498.59,100.0,474.1002,474.1002,474.1002,474.1002,100.0
2021-08-11 14:45:00,498.42,498.52,498.39,498.48,5093.0,473.9386,474.0337,473.9101,473.9956,5093.0
2021-08-11 14:50:00,498.57,498.57,498.4,498.56,4380.0,474.0812,474.0812,473.9196,474.0717,4380.0
2021-08-11 14:55:00,498.55,498.71,498.55,498.7,3498.0,474.0622,474.2144,474.0622,474.2048,3498.0
2021-08-11 15:00:00,498.65,498.96,498.65,498.89,7484.0,474.1573,474.4521,474.1573,474.3855,7484.0
2021-08-11 15:05:00,498.89,498.9,498.76,498.9,5426.0,474.3855,474.395,474.2619,474.395,5426.0
2021-08-11 15:10:00,498.82,499.02,498.81,499.02,814.0,474.3189,474.5091,474.3094,474.5091,814.0
2021-08-11 15:15:00,498.83,498.87,498.82,498.86,1001.0,474.3285,474.3665,474.3189,474.357,1001.0
2021-08-11 15:20:00,498.86,499.0,498.74,498.74,985.0,474.357,474.4901,474.2429,474.2429,985.0
2021-08-11 15:25:00,498.79,499.07,498.78,499.04,2362.0,474.2904,474.5567,474.2809,474.5281,2362.0
2021-08-11 15:30:00,498.88,498.93,498.83,498.84,2346.0,474.376,474.4235,474.3285,474.338,2346.0
2021-08-11 15:35:00,498.67,498.88,498.67,498.87,600.0,474.1763,474.376,474.1763,474.3665,600.0
2021-08-11 15:40:00,498.9,498.97,498.79,498.94,1875.0,474.395,474.4616,474.2904,474.4331,1875.0
2021-08-11 15:45:00,499.01,499.31,498.98,499.22,7692.0,474.4996,474.7849,474.4711,474.6993,7692.0
2021-08-11 15:50:00,499.23,499.55,499.05,499.38,13866.0,474.7088,475.0131,474.5377,474.8514,13866.0
2021-08-11 15:55:00,499.46,499.92,499.45,499.84,44504.0,474.9275,475.3649,474.918,475.2888,44504.0
2021-08-12 09:30:00,499.8,500.35,498.07,499.2,18149.0,475.2508,475.7738,473.6058,474.6803,18149.0
2021-08-12 09:35:00,499.2,499.89,499.04,499.34,9900.0,474.6803,475.3364,474.5281,474.8134,9900.0
2021-08-12 09:40:00,499.51,500.29,499.51,500.03,8769.0,474.9751,475.7167,474.9751,475.4695,8769.0
2021-08-12 09:45:00,500.07,500.29,498.88,499.07,2799.0,475.5076,475.7167,474.376,474.5567,2799.0
2021-08-12 09:50:00,498.81,498.83,497.54,497.56,15470.0,474.3094,474.3285,473.1018,473.1208,15470.0
2021-08-12 09:55:00,497.61,498.5,497.33,498.5,10436.0,473.1684,474.0147,472.9021,474.0147,10436.0
2021-08-12 10:00:00,498.58,498.58,498.08,498.48,8947.0,474.0907,474.0907,473.6153,473.9956,8947.0
2021-08-12 10:05:00,498.03,498.12,497.76,498.02,7068.0,473.5678,473.6533,473.311,473.5582,7068.0
2021-08-12 10:10:00,497.98,498.05,497.57,497.91,9328.0,473.5202,473.5868,473.1303,473.4536,9328.0
2021-08-12 10:15:00,497.83,497.84,497.29,497.41,13404.0,473.3776,473.3871,472.8641,472.9782,13404.0
2021-08-12 10:20:00,497.48,497.94,497.44,497.94,1840.0,473.0448,473.4822,473.0067,473.4822,1840.0
2021-08-12 10:25:00,497.98,497.98,497.74,497.74,536.0,473.5202,473.5202,473.292,473.292,536.0
2021-08-12 10:30:00,497.97,498.01,497.43,497.43,8385.0,473.5107,473.5487,472.9972,472.9972,8385.0
2021-08-12 10:35:00,497.32,497.79,497.08,497.79,8714.0,472.8926,473.3395,472.6644,473.3395,8714.0
2021-08-12 10:40:00,497.77,497.77,497.28,497.28,1500.0,473.3205,473.3205,472.8546,472.8546,1500.0
2021-08-12 10:45:00,497.12,497.63,497.01,497.62,5200.0,472.7024,473.1874,472.5979,473.1779,5200.0
2021-08-12 10:50:00,497.67,497.71,497.24,497.24,1500.0,473.2254,473.2635,472.8166,472.8166,1500.0
2021-08-12 10:55:00,497.44,497.44,497.28,497.38,2296.0,473.0067,473.0067,472.8546,472.9497,2296.0
2021-08-12 11:00:00,497.39,497.41,496.81,497.1,5737.0,472.9592,472.9782,472.4077,472.6834,5737.0
2021-08-12 11:05:00,497.07,497.07,496.37,496.83,3710.0,472.6549,472.6549,471.9893,472.4267,3710.0
2021-08-12 11:10:00,496.64,496.79,496.44,496.79,2254.0,472.246,472.3887,472.0558,472.3887,2254.0
2021-08-12 11:15:00,496.76,497.32,496.76,497.32,1400.0,472.3601,472.8926,472.3601,472.8926,1400.0
2021-08-12 11:20:00,497.32,497.43,497.3,497.33,1627.0,472.8926,472.9972,472.8736,472.9021,1627.0
2021-08-12 11:25:00,497.28,497.67,497.28,497.67,1226.0,472.8546,473.2254,472.8546,473.2254,1226.0
2021-08-12 11:30:00,497.37,497.41,497.2,497.41,2812.0,472.9402,472.9782,472.7785,472.9782,2812.0
2021-08-12 11:35:00,497.32,497.59,497.24,497.58,1894.0,472.8926,473.1494,472.8166,473.1399,1894.0
2021-08-12 11:40:00,497.58,497.6,497.35,497.5,3075.0,473.1399,473.1589,472.9212,473.0638,3075.0
2021-08-12 11:45:00,497.37,497.39,497.17,497.39,1175.0,472.9402,472.9592,472.75,472.9592,1175.0
2021-08-12 11:50:00,497.31,497.61,497.28,497.48,6448.0,472.8831,473.1684,472.8546,473.0448,6448.0
2021-08-12 11:55:00,497.64,497.76,497.64,497.76,375.0,473.1969,473.311,473.1969,473.311,375.0
2021-08-12 12:00:00,497.75,498.23,497.75,498.23,530.0,473.3015,473.7579,473.3015,473.7579,530.0
2021-08-12 12:05:00,498.18,498.49,498.15,498.49,613.0,473.7104,474.0052,473.6819,474.0052,613.0
2021-08-12 12:10:00,498.53,498.57,498.28,498.57,2392.0,474.0432,474.0812,473.8055,474.0812,2392.0
2021-08-12 12:15:00,498.48,498.62,498.39,498.62,4359.0,473.9956,474.1288,473.9101,474.1288,4359.0
2021-08-12 12:20:00,498.63,498.63,498.47,498.47,937.0,474.1383,474.1383,473.9861,473.9861,937.0
2021-08-12 12:25:00,498.46,498.75,498.46,498.64,1200.0,473.9766,474.2524,473.9766,474.1478,1200.0
2021-08-12 12:30:00,498.72,498.81,498.67,498.81,593.0,474.2239,474.3094,474.1763,474.3094,593.0
2021-08-12 12:35:00,498.72,498.84,498.71,498.84,1196.0,474.2239,474.338,474.2144,474.338,1196.0
2021-08-12 12:40:00,498.86,498.86,498.71,498.76,2715.0,474.357,474.357,474.2144,474.2619,2715.0
2021-08-12 12:45:00,498.8,498.86,498.65,498.72,2015.0,474.2999,474.357,474.1573,474.2239,2015.0
2021-08-12 12:50:00,498.56,498.58,498.5,498.53,600.0,474.0717,474.0907,474.0147,474.0432,600.0
2021-08-12 12:55:00,498.45,498.54,498.45,498.54,476.0,473.9671,474.0527,473.9671,474.0527,476.0
2021-08-12 13:00:00,498.48,498.48,498.4,498.46,5500.0,473.9956,473.9956,473.9196,473.9766,5500.0
2021-08-12 13:05:00,498.24,498.27,498.19,498.2,2368.0,473.7674,473.796,473.7199,473.7294,2368.0
2021-08-12 13:10:00,498.16,498.2,497.8,497.8,1525.0,473.6914,473.7294,473.349,473.349,1525.0
2021-08-12 13:15:00,497.96,497.96,497.96,497.96,100.0,473.5012,473.5012,473.5012,473.5012,100.0
2021-08-12 13:20:00,497.99,498.03,497.85,497.85,905.0,473.5297,473.5678,473.3966,473.3966,905.0
2021-08-12 13:25:00,497.85,497.85,497.85,497.85,0.0,473.3966,473.3966,473.3966,473.3966,0.0
2021-08-12 13:30:00,497.74,497.84,497.74,497.84,502.0,473.292,473.3871,473.292,473.3871,502.0
2021-08-12 13:35:00,497.77,497.93,497.62,497.86,3067.0,473.3205,473.4727,473.1779,473.4061,3067.0
2021-08-12 13:40:00,497.82,498.05,497.79,497.97,3021.0,473.3681,473.5868,473.3395,473.5107,3021.0
2021-08-12 13:45:00,497.94,497.94,497.94,497.94,100.0,473.4822,473.4822,473.4822,473.4822,100.0
2021-08-12 13:50:00,497.71,497.89,497.71,497.88,900.0,473.2635,473.4346,473.2635,473.4251,900.0
2021-08-12 13:55:00,497.99,497.99,497.8,497.8,538.0,473.5297,473.5297,473.349,473.349,538.0
2021-08-12 14:00:00,497.74,497.84,497.59,497.84,2241.0,473.292,473.3871,473.1494,473.3871,2241.0
2021-08-12 14:05:00,497.98,498.13,497.94,498.11,3522.0,473.5202,473.6628,473.4822,473.6438,3522.0
2021-08-12 14:10:00,498.17,498.24,498.16,498.22,1735.0,473.7009,473.7674,473.6914,473.7484,1735.0
2021-08-12 14:15:00,498.2,498.37,498.18,498.29,1100.0,473.7294,473.8911,473.7104,473.815,1100.0
2021-08-12 14:20:00,498.35,498.39,498.35,498.39,1137.0,473.872,473.9101,473.872,473.9101,1137.0
2021-08-12 14:25:00,498.3,498.3,498.12,498.22,3324.0,473.8245,473.8245,473.6533,473.7484,3324.0
2021-08-12 14:30:00,498.22,498.22,498.22,498.22,100.0,473.7484,473.7484,473.7484,473.7484,100.0
2021-08-12 14:35:00,498.22,498.52,498.21,498.52,1228.0,473.7484,474.0337,473.7389,474.0337,1228.0
2021-08-12 14:40:00,498.51,498.6,498.51,498.58,600.0,474.0242,474.1098,474.0242,474.0907,600.0
2021-08-12 14:45:00,498.62,498.74,498.62,498.74,1572.0,474.1288,474.2429,474.1288,474.2429,1572.0
2021-08-12 14:50:00,498.47,498.47,498.47,498.47,100.0,473.9861,473.9861,473.9861,473.9861,100.0
2021-08-12 14:55:00,498.4,498.4,498.4,498.4,100.0,473.9196,473.9196,473.9196,473.9196,100.0
2021-08-12 15:00:00,498.42,498.61,498.42,498.59,1693.0,473.9386,474.1193,473.9386,474.1002,1693.0
2021-08-12 15:05:00,498.56,498.73,498.56,498.73,571.0,474.0717,474.2334,474.0717,474.2334,571.0
2021-08-12 15:10:00,498.61,498.93,498.61,498.93,424.0,474.1193,474.4235,474.1193,474.4235,424.0
2021-08-12 15:15:00,498.69,498.7,498.58,498.58,1700.0,474.1953,474.2048,474.0907,474.0907,1700.0
2021-08-12 15:20:00,498.63,498.7,498.54,498.69,2100.0,474.1383,474.2048,474.0527,474.1953,2100.0
2021-08-12 15:25:00,498.6,498.6,498.37,498.49,1100.0,474.1098,474.1098,473.8911,474.0052,1100.0
2021-08-12 15:30:00,498.42,498.75,498.42,498.72,1500.0,473.9386,474.2524,473.9386,474.2239,1500.0
2021-08-12 15:35:00,498.78,499.03,498.67,499.02,1162.0,474.2809,474.5186,474.1763,474.5091,1162.0
2021-08-12 15:40:00,499.02,499.02,498.83,498.85,3000.0,474.5091,474.5091,474.3285,474.3475,3000.0
2021-08-12 15:45:00,498.75,499.01,498.73,498.95,6565.0,474.2524,474.4996,474.2334,474.4426,6565.0
2021-08-12 15:50:00,498.88,499.26,498.68,499.21,4666.0,474.376,474.7373,474.1858,474.6898,4666.0
2021-08-12 15:55:00,499.35,499.36,498.78,499.03,34391.0,474.8229,474.8324,474.2809,474.5186,34391.0
2021-08-13 09:30:00,498.84,499.83,498.23,498.38,14693.0,474.338,475.2793,473.7579,473.9006,14693.0
2021-08-13 09:35:00,498.57,498.72,497.99,498.43,14437.0,474.0812,474.2239,473.5297,473.9481,14437.0
2021-08-13 09:40:00,498.74,499.45,498.58,498.85,20810.0,474.2429,474.918,474.0907,474.3475,20810.0
2021-08-13 09:45:00,499.02,499.16,498.46,499.08,11357.0,474.5091,474.6422,473.9766,474.5662,11357.0
2021-08-13 09:50:00,498.91,498.91,497.77,498.13,22305.0,474.4045,474.4045,473.3205,473.6628,22305.0
2021-08-13 09:55:00,497.94,499.09,497.94,498.59,19869.0,473.4822,474.5757,473.4822,474.1002,19869.0
2021-08-13 10:00:00,498.52,498.77,497.6,497.78,11969.0,474.0337,474.2714,473.1589,473.33,11969.0
2021-08-13 10:05:00,497.54,497.87,497.35,497.86,13580.0,473.1018,473.4156,472.9212,473.4061,13580.0
2021-08-13 10:10:00,497.88,498.15,497.58,497.75,5741.0,473.4251,473.6819,473.1399,473.3015,5741.0
2021-08-13 10:15:00,497.39,498.36,497.37,498.14,7710.0,472.9592,473.8815,472.9402,473.6723,7710.0
2021-08-13 10:20:00,498.12,498.3,498.05,498.26,4759.0,473.6533,473.8245,473.5868,473.7865,4759.0
2021-08-13 10:25:00,497.68,498.16,497.4,498.16,6498.0,473.2349,473.6914,472.9687,473.6914,6498.0
2021-08-13 10:30:00,498.11,498.29,497.95,498.13,3951.0,473.6438,473.815,473.4917,473.6628,3951.0
2021-08-13 10:35:00,498.06,498.41,497.81,498.23,10633.0,473.5963,473.9291,473.3586,473.7579,10633.0
2021-08-13 10:40:00,498.22,498.22,497.78,497.84,4010.0,473.7484,473.7484,473.33,473.3871,4010.0
2021-08-13 10:45:00,497.96,498.27,497.91,498.27,1897.0,473.5012,473.796,473.4536,473.796,1897.0
2021-08-13 10:50:00,498.29,498.51,498.29,498.32,2518.0,473.815,474.0242,473.815,473.8435,2518.0
2021-08-13 10:55:00,497.94,498.34,497.93,498.23,3272.0,473.4822,473.8625,473.4727,473.7579,3272.0
2021-08-13 11:00:00,498.43,498.47,498.17,498.17,5291.0,473.9481,473.9861,473.7009,473.7009,5291.0
2021-08-13 11:05:00,498.25,498.38,498.17,498.19,2810.0,473.7769,473.9006,473.7009,473.7199,2810.0
2021-08-13 11:10:00,498.31,498.65,498.31,498.56,2225.0,473.834,474.1573,473.834,474.0717,2225.0
2021-08-13 11:15:00,498.62,498.69,498.53,498.59,900.0,474.1288,474.1953,474.0432,474.1002,900.0
2021-08-13 11:20:00,498.65,498.65,498.37,498.37,500.0,474.1573,474.1573,473.8911,473.8911,500.0
2021-08-13 11:25:00,498.48,498.49,498.19,498.2,2477.0,473.9956,474.0052,473.7199,473.7294,2477.0
2021-08-13 11:30:00,498.35,498.65,498.32,498.62,1628.0,473.872,474.1573,473.8435,474.1288,1628.0
2021-08-13 11:35:00,498.57,498.57,498.57,498.57,939.0,474.0812,474.0812,474.0812,474.0812,939.0
2021-08-13 11:40:00,498.57,498.57,498.57,498.57,0.0,474.0812,474.0812,474.0812,474.0812,0.0
2021-08-13 11:45:00,498.57,498.57,498.57,498.57,0.0,474.0812,474.0812,474.0812,474.0812,0.0
2021-08-13 11:50:00,498.96,498.96,498.85,498.9,1650.0,474.4521,474.4521,474.3475,474.395,1650.0
2021-08-13 11:55:00,498.75,498.79,498.6,498.64,1668.0,474.2524,474.2904,474.1098,474.1478,1668.0
2021-08-13 12:00:00,498.69,498.84,498.69,498.84,1405.0,474.1953,474.338,474.1953,474.338,1405.0
2021-08-13 12:05:00,498.58,498.61,498.55,498.55,3705.0,474.0907,474.1193,474.0622,474.0622,3705.0
2021-08-13 12:10:00,498.36,498.62,498.36,498.51,1396.0,473.8815,474.1288,473.8815,474.0242,1396.0
2021-08-13 12:15:00,498.57,498.57,498.49,498.49,300.0,474.0812,474.0812,474.0052,474.0052,300.0
2021-08-13 12:20:00,498.49,498.49,498.49,498.49,0.0,474.0052,474.0052,474.0052,474.0052,0.0
2021-08-13 12:25:00,498.41,498.41,498.3,498.31,1600.0,473.9291,473.9291,473.8245,473.834,1600.0
2021-08-13 12:30:00,498.34,498.54,498.32,498.32,2278.0,473.8625,474.0527,473.8435,473.8435,2278.0
2021-08-13 12:35:00,498.42,498.63,498.42,498.63,400.0,473.9386,474.1383,473.9386,474.1383,400.0
2021-08-13 12:40:00,498.49,498.66,498.49,498.6,3928.0,474.0052,474.1668,474.0052,474.1098,3928.0
2021-08-13 12:45:00,498.58,498.65,498.58,498.58,900.0,474.0907,474.1573,474.0907,474.0907,900.0
2021-08-13 12:50:00,498.55,498.55,498.45,498.47,360.0,474.0622,474.0622,473.9671,473.9861,360.0
2021-08-13 12:55:00,498.45,498.45,498.37,498.37,300.0,473.9671,473.9671,473.8911,473.8911,300.0
2021-08-13 13:00:00,498.38,498.38,498.28,498.28,1680.0,473.9006,473.9006,473.8055,473.8055,1680.0
2021-08-13 13:05:00,498.13,498.13,498.12,498.12,200.0,473.6628,473.6628,473.6533,473.6533,200.0
2021-08-13 13:10:00,498.1,498.12,498.1,498.12,300.0,473.6343,473.6533,473.6343,473.6533,300.0
2021-08-13 13:15:00,498.12,498.12,498.12,498.12,0.0,473.6533,473.6533,473.6533,473.6533,0.0
2021-08-13 13:20:00,498.3,498.4,498.3,498.4,1099.0,473.8245,473.9196,473.8245,473.9196,1099.0
2021-08-13 13:25:00,498.24,498.25,498.24,498.24,100.0,473.7674,473.7769,473.7674,473.7674,100.0
2021-08-13 13:30:00,498.24,498.41,498.23,498.4,1112.0,473.7674,473.9291,473.7579,473.9196,1112.0
2021-08-13 13:35:00,498.4,498.4,498.4,498.4,0.0,473.9196,473.9196,473.9196,473.9196,0.0
2021-08-13 13:40:00,498.39,498.65,498.39,498.65,1791.0,473.9101,474.1573,473.9101,474.1573,1791.0
2021-08-13 13:45:00,498.63,498.81,498.63,498.8,1857.0,474.1383,474.3094,474.1383,474.2999,1857.0
2021-08-13 13:50:00,498.76,498.81,498.76,498.81,1542.0,474.2619,474.3094,474.2619,474.3094,1542.0
2021-08-13 13:55:00,498.81,498.83,498.76,498.76,2822.0,474.3094,474.3285,474.2619,474.2619,2822.0
2021-08-13 14:00:00,498.8,498.89,498.8,498.8,1238.0,474.2999,474.3855,474.2999,474.2999,1238.0
2021-08-13 14:05:00,498.86,498.86,498.81,498.81,561.0,474.357,474.357,474.3094,474.3094,561.0
2021-08-13 14:10:00,498.81,498.83,498.81,498.83,803.0,474.3094,474.3285,474.3094,474.3285,803.0
2021-08-13 14:15:00,498.77,498.77,498.77,498.77,600.0,474.2714,474.2714,474.2714,474.2714,600.0
2021-08-13 14:20:00,498.58,498.58,498.41,498.42,2373.0,474.0907,474.0907,473.9291,473.9386,2373.0
2021-08-13 14:25:00,498.46,498.47,498.42,498.47,2350.0,473.9766,473.9861,473.9386,473.9861,2350.0
2021-08-13 14:30:00,498.27,498.27,498.17,498.17,880.0,473.796,473.796,473.7009,473.7009,880.0
2021-08-13 14:35:00,498.18,498.18,498.0,498.0,1917.0,473.7104,473.7104,473.5392,473.5392,1917.0
2021-08-13 14:40:00,498.0,498.0,497.67,497.69,450.0,473.5392,473.5392,473.2254,473.2445,450.0
2021-08-13 14:45:00,497.48,497.57,497.47,497.51,1983.0,473.0448,473.1303,473.0353,473.0733,1983.0
2021-08-13 14:50:00,497.32,497.56,497.32,497.56,875.0,472.8926,473.1208,472.8926,473.1208,875.0
2021-08-13 14:55:00,497.57,497.77,497.57,497.77,2388.0,473.1303,473.3205,473.1303,473.3205,2388.0
2021-08-13 15:00:00,497.79,497.79,497.79,497.79,300.0,473.3395,473.3395,473.3395,473.3395,300.0
2021-08-13 15:05:00,497.83,497.92,497.83,497.92,320.0,473.3776,473.4632,473.3776,473.4632,320.0
2021-08-13 15:10:00,497.95,498.0,497.85,498.0,1773.0,473.4917,473.5392,473.3966,473.5392,1773.0
2021-08-13 15:15:00,498.03,498.05,497.81,498.05,3530.0,473.5678,473.5868,473.3586,473.5868,3530.0
2021-08-13 15:20:00,498.01,498.1,497.94,497.94,2793.0,473.5487,473.6343,473.4822,473.4822,2793.0
2021-08-13 15:25:00,497.84,497.84,497.48,497.49,1900.0,473.3871,473.3871,473.0448,473.0543,1900.0
2021-08-13 15:30:00,497.48,497.48,497.19,497.37,3801.0,473.0448,473.0448,472.769,472.9402,3801.0
2021-08-13 15:35:00,497.52,497.91,497.5,497.9,2297.0,473.0828,473.4536,473.0638,473.4441,2297.0
2021-08-13 15:40:00,497.98,497.99,497.83,497.84,1663.0,473.5202,473.5297,473.3776,473.3871,1663.0
2021-08-13 15:45:00,497.86,497.9,497.68,497.72,3099.0,473.4061,473.4441,473.2349,473.273,3099.0
2021-08-13 15:50:00,497.74,497.74,497.37,497.42,8414.0,473.292,473.292,472.9402,472.9877,8414.0
2021-08-13 15:55:00,497.4,498.2,497.28,498.11,38873.0,472.9687,473.7294,472.8546,473.6438,38873.0
2021-08-16 09:30:00,495.61,496.72,493.59,493.59,22295.0,471.2666,472.3221,469.3458,469.3458,22295.0
2021-08-16 09:35:00,493.37,493.67,492.92,493.53,13330.0,469.1366,469.4219,468.7087,469.2888,13330.0
2021-08-16 09:40:00,492.69,493.66,492.6,493.42,9810.0,468.49,469.4124,468.4045,469.1842,9810.0
2021-08-16 09:45:00,493.51,493.69,492.82,493.54,12676.0,469.2698,469.4409,468.6137,469.2983,12676.0
2021-08-16 09:50:00,493.63,494.02,493.04,493.9,17984.0,469.3839,469.7547,468.8229,469.6406,17984.0
2021-08-16 09:55:00,493.79,493.8,492.92,493.06,14406.0,469.536,469.5455,468.7087,468.8419,14406.0
2021-08-16 10:00:00,492.96,494.12,492.71,494.12,3678.0,468.7468,469.8498,468.5091,469.8498,3678.0
2021-08-16 10:05:00,493.92,495.28,493.89,495.25,2968.0,469.6596,470.9528,469.6311,470.9243,2968.0
2021-08-16 10:10:00,495.18,496.66,495.18,496.39,10575.0,470.8577,472.265,470.8577,472.0083,10575.0
2021-08-16 10:15:00,496.29,496.69,495.87,495.89,11116.0,471.9132,472.2936,471.5138,471.5329,11116.0
2021-08-16 10:20:00,495.73,495.98,495.38,495.73,22518.0,471.3807,471.6184,471.0479,471.3807,22518.0
2021-08-16 10:25:00,495.85,496.21,495.25,496.21,7110.0,471.4948,471.8371,470.9243,471.8371,7110.0
2021-08-16 10:30:00,496.21,496.87,495.76,495.76,6633.0,471.8371,472.4647,471.4092,471.4092,6633.0
2021-08-16 10:35:00,495.75,497.16,495.75,497.08,2210.0,471.3997,472.7405,471.3997,472.6644,2210.0
2021-08-16 10:40:00,497.13,497.58,497.13,497.2,2441.0,472.712,473.1399,472.712,472.7785,2441.0
2021-08-16 10:45:00,496.88,497.23,496.87,497.04,802.0,472.4742,472.807,472.4647,472.6264,802.0
2021-08-16 10:50:00,496.81,496.95,496.72,496.72,2957.0,472.4077,472.5408,472.3221,472.3221,2957.0
2021-08-16 10:55:00,496.44,496.6,496.07,496.32,2083.0,472.0558,472.208,471.704,471.9417,2083.0
2021-08-16 11:00:00,496.39,496.86,495.96,495.96,800.0,472.0083,472.4552,471.5994,471.5994,800.0
2021-08-16 11:05:00,495.7,495.85,495.7,495.72,1233.0,471.3522,471.4948,471.3522,471.3712,1233.0
2021-08-16 11:10:00,495.87,496.14,495.87,496.14,300.0,471.5138,471.7706,471.5138,471.7706,300.0
2021-08-16 11:15:00,496.52,496.52,496.52,496.52,100.0,472.1319,472.1319,472.1319,472.1319,100.0
2021-08-16 11:20:00,496.73,497.0,496.67,496.67,737.0,472.3316,472.5883,472.2746,472.2746,737.0
2021-08-16 11:25:00,496.59,496.59,496.58,496.59,100.0,472.1985,472.1985,472.189,472.1985,100.0
2021-08-16 11:30:00,496.59,497.09,496.59,497.09,1400.0,472.1985,472.6739,472.1985,472.6739,1400.0
2021-08-16 11:35:00,497.3,497.3,496.8,496.94,1149.0,472.8736,472.8736,472.3982,472.5313,1149.0
2021-08-16 11:40:00,496.78,496.98,496.78,496.97,3089.0,472.3791,472.5693,472.3791,472.5598,3089.0
2021-08-16 11:45:00,497.01,497.06,496.97,497.06,500.0,472.5979,472.6454,472.5598,472.6454,500.0
2021-08-16 11:50:00,496.85,497.04,496.83,496.93,1249.0,472.4457,472.6264,472.4267,472.5218,1249.0
2021-08-16 11:55:00,497.13,497.13,497.12,497.13,200.0,472.712,472.712,472.7024,472.712,200.0
2021-08-16 12:00:00,496.88,496.88,496.78,496.78,370.0,472.4742,472.4742,472.3791,472.3791,370.0
2021-08-16 12:05:00,496.56,496.62,496.51,496.52,951.0,472.17,472.227,472.1224,472.1319,951.0
2021-08-16 12:10:00,496.52,496.52,496.52,496.52,0.0,472.1319,472.1319,472.1319,472.1319,0.0
2021-08-16 12:15:00,496.38,496.38,496.38,496.38,100.0,471.9988,471.9988,471.9988,471.9988,100.0
2021-08-16 12:20:00,496.56,496.6,496.42,496.42,1100.0,472.17,472.208,472.0368,472.0368,1100.0
2021-08-16 12:25:00,496.22,496.22,496.08,496.18,715.0,471.8467,471.8467,471.7135,471.8086,715.0
2021-08-16 12:30:00,496.18,496.18,496.18,496.18,0.0,471.8086,471.8086,471.8086,471.8086,0.0
2021-08-16 12:35:00,495.89,495.95,495.89,495.95,300.0,471.5329,471.5899,471.5329,471.5899,300.0
2021-08-16 12:40:00,496.33,496.54,496.33,496.47,4576.0,471.9513,472.1509,471.9513,472.0844,4576.0
2021-08-16 12:45:00,496.57,496.57,496.52,496.53,367.0,472.1795,472.1795,472.1319,472.1414,367.0
2021-08-16 12:50:00,496.87,496.96,496.87,496.87,800.0,472.4647,472.5503,472.4647,472.4647,800.0
2021-08-16 12:55:00,496.72,497.02,496.72,497.02,1259.0,472.3221,472.6074,472.3221,472.6074,1259.0
2021-08-16 13:00:00,497.04,497.08,496.7,496.98,4119.0,472.6264,472.6644,472.3031,472.5693,4119.0
2021-08-16 13:05:00,496.92,497.03,496.92,497.03,300.0,472.5123,472.6169,472.5123,472.6169,300.0
2021-08-16 13:10:00,497.08,497.33,497.05,497.33,3954.0,472.6644,472.9021,472.6359,472.9021,3954.0
2021-08-16 13:15:00,497.27,497.32,497.25,497.3,1200.0,472.8451,472.8926,472.8261,472.8736,1200.0
2021-08-16 13:20:00,497.07,497.07,497.02,497.02,300.0,472.6549,472.6549,472.6074,472.6074,300.0
2021-08-16 13:25:00,497.02,497.04,497.01,497.02,1640.0,472.6074,472.6264,472.5979,472.6074,1640.0
2021-08-16 13:30:00,497.0,497.0,497.0,497.0,100.0,472.5883,472.5883,472.5883,472.5883,100.0
2021-08-16 13:35:00,497.16,497.16,497.16,497.16,100.0,472.7405,472.7405,472.7405,472.7405,100.0
2021-08-16 13:40:00,497.16,497.16,497.16,497.16,0.0,472.7405,472.7405,472.7405,472.7405,0.0
2021-08-16 13:45:00,497.12,497.12,496.79,496.98,1475.0,472.7024,472.7024,472.3887,472.5693,1475.0
2021-08-16 13:50:00,496.96,496.96,496.8,496.8,201.0,472.5503,472.5503,472.3982,472.3982,201.0
2021-08-16 13:55:00,496.8,496.8,496.8,496.8,0.0,472.3982,472.3982,472.3982,472.3982,0.0
2021-08-16 14:00:00,497.18,497.19,497.18,497.18,163.0,472.7595,472.769,472.7595,472.7595,163.0
2021-08-16 14:05:00,497.22,497.22,497.22,497.22,100.0,472.7975,472.7975,472.7975,472.7975,100.0
2021-08-16 14:10:00,497.44,497.53,497.41,497.5,3123.0,473.0067,473.0923,472.9782,473.0638,3123.0
2021-08-16 14:15:00,497.44,497.44,497.17,497.18,403.0,473.0067,473.0067,472.75,472.7595,403.0
2021-08-16 14:20:00,496.97,497.13,496.96,497.08,600.0,472.5598,472.712,472.5503,472.6644,600.0
2021-08-16 14:25:00,496.93,496.93,496.73,496.74,320.0,472.5218,472.5218,472.3316,472.3411,320.0
2021-08-16 14:30:00,496.76,496.76,496.74,496.74,200.0,472.3601,472.3601,472.3411,472.3411,200.0
2021-08-16 14:35:00,496.65,496.65,496.65,496.65,100.0,472.2555,472.2555,472.2555,472.2555,100.0
2021-08-16 14:40:00,496.66,496.66,496.66,496.66,100.0,472.265,472.265,472.265,472.265,100.0
2021-08-16 14:45:00,496.8,496.8,496.8,496.8,100.0,472.3982,472.3982,472.3982,472.3982,100.0
2021-08-16 14:50:00,497.33,497.52,497.33,497.52,600.0,472.9021,473.0828,472.9021,473.0828,600.0
2021-08-16 14:55:00,497.4,497.4,497.22,497.24,1099.0,472.9687,472.9687,472.7975,472.8166,1099.0
2021-08-16 15:00:00,497.1,497.22,497.1,497.17,4257.0,472.6834,472.7975,472.6834,472.75,4257.0
2021-08-16 15:05:00,497.05,497.07,496.9,496.93,1184.0,472.6359,472.6549,472.4933,472.5218,1184.0
2021-08-16 15:10:00,496.95,497.04,496.95,497.04,545.0,472.5408,472.6264,472.5408,472.6264,545.0
2021-08-16 15:15:00,497.25,497.25,497.13,497.13,846.0,472.8261,472.8261,472.712,472.712,846.0
2021-08-16 15:20:00,497.24,497.36,496.99,497.02,1450.0,472.8166,472.9307,472.5788,472.6074,1450.0
2021-08-16 15:25:00,496.86,497.09,496.74,497.09,901.0,472.4552,472.6739,472.3411,472.6739,901.0
2021-08-16 15:30:00,496.75,497.01,496.75,497.01,500.0,472.3506,472.5979,472.3506,472.5979,500.0
2021-08-16 15:35:00,497.06,497.07,496.55,496.55,6956.0,472.6454,472.6549,472.1604,472.1604,6956.0
2021-08-16 15:40:00,496.44,496.53,496.37,496.47,2320.0,472.0558,472.1414,471.9893,472.0844,2320.0
2021-08-16 15:45:00,496.46,496.53,496.2,496.2,4839.0,472.0749,472.1414,471.8276,471.8276,4839.0
2021-08-16 15:50:00,496.28,496.8,496.27,496.73,5733.0,471.9037,472.3982,471.8942,472.3316,5733.0
2021-08-16 15:55:00,496.75,497.0,496.72,496.93,33963.0,472.3506,472.5883,472.3221,472.5218,33963.0
2021-08-17 09:30:00,492.53,493.1,490.81,492.01,34078.0,468.3379,468.8799,466.7024,467.8434,34078.0
2021-08-17 09:35:00,492.09,492.41,491.48,492.24,17622.0,467.9195,468.2238,467.3395,468.0621,17622.0
2021-08-17 09:40:00,492.49,492.67,491.7,492.59,12070.0,468.2999,468.471,467.5487,468.395,12070.0
2021-08-17 09:45:00,492.62,493.14,491.99,492.02,26700.0,468.4235,468.9179,467.8244,467.853,26700.0
2021-08-17 09:50:00,491.94,492.27,491.04,491.3,21949.0,467.7769,468.0907,466.9211,467.1683,21949.0
2021-08-17 09:55:00,491.23,491.26,490.11,490.15,6459.0,467.1018,467.1303,466.0368,466.0748,6459.0
2021-08-17 10:00:00,490.13,490.62,489.89,489.94,17657.0,466.0558,466.5217,465.8276,465.8751,17657.0
2021-08-17 10:05:00,489.81,490.65,489.6,490.57,3667.0,465.7515,466.5502,465.5518,466.4742,3667.0
2021-08-17 10:10:00,490.92,492.79,490.82,492.75,15312.0,466.807,468.5851,466.7119,468.5471,15312.0
2021-08-17 10:15:00,492.83,492.83,492.1,492.37,8020.0,468.6232,468.6232,467.929,468.1858,8020.0
2021-08-17 10:20:00,492.6,492.61,492.34,492.51,1200.0,468.4045,468.414,468.1572,468.3189,1200.0
2021-08-17 10:25:00,492.17,493.04,492.17,492.97,6316.0,467.9956,468.8229,467.9956,468.7563,6316.0
2021-08-17 10:30:00,492.83,492.98,491.59,491.59,7006.0,468.6232,468.7658,467.4441,467.4441,7006.0
2021-08-17 10:35:00,491.84,492.19,491.21,491.46,9271.0,467.6818,468.0146,467.0827,467.3205,9271.0
2021-08-17 10:40:00,491.12,491.6,491.12,491.51,960.0,466.9972,467.4536,466.9972,467.368,960.0
2021-08-17 10:45:00,491.46,491.46,490.97,491.3,3161.0,467.3205,467.3205,466.8545,467.1683,3161.0
2021-08-17 10:50:00,491.77,491.78,491.36,491.51,1951.0,467.6152,467.6247,467.2254,467.368,1951.0
2021-08-17 10:55:00,491.38,491.38,490.44,490.55,5626.0,467.2444,467.2444,466.3506,466.4552,5626.0
2021-08-17 11:00:00,490.49,490.59,490.02,490.05,10134.0,466.3981,466.4932,465.9512,465.9797,10134.0
2021-08-17 11:05:00,489.99,490.05,489.69,489.83,6229.0,465.9227,465.9797,465.6374,465.7705,6229.0
2021-08-17 11:10:00,489.73,489.73,488.87,489.35,10340.0,465.6754,465.6754,464.8577,465.3141,10340.0
2021-08-17 11:15:00,489.39,489.89,489.01,489.73,9777.0,465.3521,465.8276,464.9908,465.6754,9777.0
2021-08-17 11:20:00,489.66,489.69,489.28,489.28,3676.0,465.6089,465.6374,465.2475,465.2475,3676.0
2021-08-17 11:25:00,489.17,489.27,488.82,489.18,7656.0,465.1429,465.238,464.8101,465.1524,7656.0
2021-08-17 11:30:00,489.12,490.32,488.97,490.14,11497.0,465.0954,466.2365,464.9528,466.0653,11497.0
2021-08-17 11:35:00,490.2,490.34,489.27,489.43,4513.0,466.1223,466.2555,465.238,465.3902,4513.0
2021-08-17 11:40:00,489.49,489.54,489.08,489.54,2519.0,465.4472,465.4948,465.0574,465.4948,2519.0
2021-08-17 11:45:00,489.66,489.86,489.39,489.75,6609.0,465.6089,465.799,465.3521,465.6944,6609.0
2021-08-17 11:50:00,489.61,489.82,489.48,489.64,3539.0,465.5613,465.761,465.4377,465.5899,3539.0
2021-08-17 11:55:00,489.52,489.72,489.28,489.44,2450.0,465.4757,465.6659,465.2475,465.3997,2450.0
2021-08-17 12:00:00,489.57,489.57,489.03,489.43,6916.0,465.5233,465.5233,465.0098,465.3902,6916.0
2021-08-17 12:05:00,489.27,489.29,489.15,489.15,510.0,465.238,465.257,465.1239,465.1239,510.0
2021-08-17 12:10:00,489.31,489.39,488.87,489.28,4778.0,465.2761,465.3521,464.8577,465.2475,4778.0
2021-08-17 12:15:00,489.05,489.31,488.47,488.96,8349.0,465.0288,465.2761,464.4773,464.9433,8349.0
2021-08-17 12:20:00,488.99,489.25,488.89,488.92,4188.0,464.9718,465.219,464.8767,464.9052,4188.0
2021-08-17 12:25:00,489.07,489.29,488.94,489.29,6265.0,465.0478,465.257,464.9242,465.257,6265.0
2021-08-17 12:30:00,488.84,488.84,488.25,488.25,2140.0,464.8291,464.8291,464.2681,464.2681,2140.0
2021-08-17 12:35:00,488.36,488.36,487.74,487.8,1886.0,464.3727,464.3727,463.7832,463.8402,1886.0
2021-08-17 12:40:00,487.8,487.82,487.46,487.51,10062.0,463.8402,463.8592,463.5169,463.5645,10062.0
2021-08-17 12:45:00,487.56,487.64,486.55,486.66,17241.0,463.612,463.6881,462.6516,462.7562,17241.0
2021-08-17 12:50:00,486.59,486.98,486.25,486.35,11771.0,462.6897,463.0605,462.3664,462.4614,11771.0
2021-08-17 12:55:00,486.23,486.35,485.93,486.35,400.0,462.3473,462.4614,462.0621,462.4614,400.0
2021-08-17 13:00:00,486.05,486.68,486.05,486.33,1650.0,462.1762,462.7752,462.1762,462.4424,1650.0
2021-08-17 13:05:00,487.01,487.43,486.94,487.41,2136.0,463.089,463.4884,463.0225,463.4694,2136.0
2021-08-17 13:10:00,487.47,487.86,487.47,487.75,914.0,463.5264,463.8973,463.5264,463.7927,914.0
2021-08-17 13:15:00,487.84,488.04,487.74,487.86,1100.0,463.8783,464.0684,463.7832,463.8973,1100.0
2021-08-17 13:20:00,487.97,487.97,487.54,487.72,1800.0,464.0019,464.0019,463.593,463.7642,1800.0
2021-08-17 13:25:00,487.85,488.38,487.85,488.35,1416.0,463.8878,464.3917,463.8878,464.3632,1416.0
2021-08-17 13:30:00,488.48,488.51,488.15,488.15,3732.0,464.4868,464.5154,464.173,464.173,3732.0
2021-08-17 13:35:00,488.12,488.18,487.76,487.76,1299.0,464.1445,464.2016,463.8022,463.8022,1299.0
2021-08-17 13:40:00,487.76,487.76,487.42,487.42,620.0,463.8022,463.8022,463.4789,463.4789,620.0
2021-08-17 13:45:00,487.4,487.4,487.25,487.33,1183.0,463.4599,463.4599,463.3172,463.3933,1183.0
2021-08-17 13:50:00,487.49,488.07,487.48,487.64,2327.0,463.5455,464.097,463.5359,463.6881,2327.0
2021-08-17 13:55:00,488.23,488.5,488.23,488.44,1264.0,464.2491,464.5058,464.2491,464.4488,1264.0
2021-08-17 14:00:00,488.86,488.88,488.82,488.83,500.0,464.8482,464.8672,464.8101,464.8196,500.0
2021-08-17 14:05:00,489.09,489.11,488.93,489.02,3173.0,465.0669,465.0859,464.9147,465.0003,3173.0
2021-08-17 14:10:00,489.08,489.21,489.07,489.11,1050.0,465.0574,465.181,465.0478,465.0859,1050.0
2021-08-17 14:15:00,489.22,489.34,489.22,489.33,600.0,465.1905,465.3046,465.1905,465.2951,600.0
2021-08-17 14:20:00,489.16,489.17,488.75,488.99,4820.0,465.1334,465.1429,464.7436,464.9718,4820.0
2021-08-17 14:25:00,488.97,488.97,488.49,488.5,1764.0,464.9528,464.9528,464.4963,464.5058,1764.0
2021-08-17 14:30:00,488.32,488.56,488.17,488.17,702.0,464.3347,464.5629,464.1921,464.1921,702.0
2021-08-17 14:35:00,487.89,487.98,487.83,487.83,530.0,463.9258,464.0114,463.8688,463.8688,530.0
2021-08-17 14:40:00,487.93,488.36,487.88,488.36,3165.0,463.9638,464.3727,463.9163,464.3727,3165.0
2021-08-17 14:45:00,488.39,489.08,488.39,489.03,500.0,464.4012,465.0574,464.4012,465.0098,500.0
2021-08-17 14:50:00,489.15,489.37,489.1,489.1,1748.0,465.1239,465.3331,465.0764,465.0764,1748.0
2021-08-17 14:55:00,489.4,490.14,489.4,490.13,3220.0,465.3616,466.0653,465.3616,466.0558,3220.0
2021-08-17 15:00:00,490.18,490.41,489.98,490.19,1450.0,466.1033,466.322,465.9132,466.1128,1450.0
2021-08-17 15:05:00,490.08,490.71,489.96,490.57,8755.0,466.0082,466.6073,465.8941,466.4742,8755.0
2021-08-17 15:10:00,490.54,490.74,490.4,490.4,2094.0,466.4456,466.6358,466.3125,466.3125,2094.0
2021-08-17 15:15:00,490.32,490.41,489.97,490.31,3499.0,466.2365,466.322,465.9036,466.2269,3499.0
2021-08-17 15:20:00,490.27,490.52,489.95,489.95,3235.0,466.1889,466.4266,465.8846,465.8846,3235.0
2021-08-17 15:25:00,490.02,490.49,490.01,490.45,3758.0,465.9512,466.3981,465.9417,466.3601,3758.0
2021-08-17 15:30:00,490.63,490.69,490.26,490.29,7172.0,466.5312,466.5883,466.1794,466.2079,7172.0
2021-08-17 15:35:00,490.3,490.56,489.91,489.94,4127.0,466.2174,466.4647,465.8466,465.8751,4127.0
2021-08-17 15:40:00,489.83,490.05,489.55,490.0,15796.0,465.7705,465.9797,465.5043,465.9322,15796.0
2021-08-17 15:45:00,490.05,490.38,489.79,490.05,5010.0,465.9797,466.2935,465.7325,465.9797,5010.0
2021-08-17 15:50:00,490.11,491.17,490.11,490.75,18837.0,466.0368,467.0447,466.0368,466.6453,18837.0
2021-08-17 15:55:00,490.75,491.33,490.75,490.88,51535.0,466.6453,467.1968,466.6453,466.7689,51535.0
2021-08-18 09:30:00,489.9,489.9,488.85,489.29,22490.0,465.8371,465.8371,464.8387,465.257,22490.0
2021-08-18 09:35:00,489.52,490.25,489.36,489.36,8138.0,465.4757,466.1699,465.3236,465.3236,8138.0
2021-08-18 09:40:00,489.2,490.41,489.2,490.41,10808.0,465.1715,466.322,465.1715,466.322,10808.0
2021-08-18 09:45:00,489.89,489.99,488.82,488.98,7974.0,465.8276,465.9227,464.8101,464.9623,7974.0
2021-08-18 09:50:00,488.3,490.02,488.14,490.02,15526.0,464.3157,465.9512,464.1635,465.9512,15526.0
2021-08-18 09:55:00,489.87,490.93,489.75,490.93,32468.0,465.8086,466.8165,465.6944,466.8165,32468.0
2021-08-18 10:00:00,491.01,491.24,490.84,491.06,7270.0,466.8926,467.1113,466.7309,466.9401,7270.0
2021-08-18 10:05:00,490.97,491.31,490.79,490.89,6884.0,466.8545,467.1778,466.6834,466.7785,6884.0
2021-08-18 10:10:00,490.87,491.37,490.87,491.1,9730.0,466.7594,467.2349,466.7594,466.9781,9730.0
2021-08-18 10:15:00,491.13,491.8,490.9,491.8,5883.0,467.0067,467.6438,466.788,467.6438,5883.0
2021-08-18 10:20:00,491.69,491.98,491.69,491.98,1669.0,467.5392,467.8149,467.5392,467.8149,1669.0
2021-08-18 10:25:00,491.84,492.11,491.64,491.64,3480.0,467.6818,467.9385,467.4916,467.4916,3480.0
2021-08-18 10:30:00,491.75,492.6,491.7,492.56,15360.0,467.5962,468.4045,467.5487,468.3664,15360.0
2021-08-18 10:35:00,492.55,492.86,492.16,492.35,21257.0,468.3569,468.6517,467.9861,468.1667,21257.0
2021-08-18 10:40:00,492.28,492.46,492.2,492.46,1000.0,468.1002,468.2713,468.0241,468.2713,1000.0
2021-08-18 10:45:00,492.17,492.44,492.17,492.44,1671.0,467.9956,468.2523,467.9956,468.2523,1671.0
2021-08-18 10:50:00,492.35,492.94,492.35,492.7,6796.0,468.1667,468.7278,468.1667,468.4996,6796.0
2021-08-18 10:55:00,492.09,492.34,491.85,492.02,5962.0,467.9195,468.1572,467.6913,467.853,5962.0
2021-08-18 11:00:00,492.29,492.29,492.06,492.06,700.0,468.1097,468.1097,467.891,467.891,700.0
2021-08-18 11:05:00,492.09,492.21,491.98,492.21,978.0,467.9195,468.0336,467.8149,468.0336,978.0
2021-08-18 11:10:00,492.12,492.15,491.38,491.6,2816.0,467.948,467.9766,467.2444,467.4536,2816.0
2021-08-18 11:15:00,491.44,491.44,491.25,491.25,880.0,467.3014,467.3014,467.1208,467.1208,880.0
2021-08-18 11:20:00,491.42,491.55,491.42,491.49,400.0,467.2824,467.406,467.2824,467.349,400.0
2021-08-18 11:25:00,491.83,491.83,491.63,491.64,1400.0,467.6723,467.6723,467.4821,467.4916,1400.0
2021-08-18 11:30:00,491.57,491.58,491.45,491.45,300.0,467.4251,467.4346,467.3109,467.3109,300.0
2021-08-18 11:35:00,491.87,491.87,491.87,491.87,125.0,467.7103,467.7103,467.7103,467.7103,125.0
2021-08-18 11:40:00,491.66,491.75,491.66,491.75,300.0,467.5106,467.5962,467.5106,467.5962,300.0
2021-08-18 11:45:00,491.95,491.95,491.3,491.3,865.0,467.7864,467.7864,467.1683,467.1683,865.0
2021-08-18 11:50:00,491.09,491.38,491.06,491.38,601.0,466.9686,467.2444,466.9401,467.2444,601.0
2021-08-18 11:55:00,491.48,491.66,491.48,491.66,300.0,467.3395,467.5106,467.3395,467.5106,300.0
2021-08-18 12:00:00,491.82,491.84,491.81,491.84,300.0,467.6628,467.6818,467.6533,467.6818,300.0
2021-08-18 12:05:00,491.75,491.75,491.75,491.75,100.0,467.5962,467.5962,467.5962,467.5962,100.0
2021-08-18 12:10:00,491.44,491.44,491.44,491.44,113.0,467.3014,467.3014,467.3014,467.3014,113.0
2021-08-18 12:15:00,491.1,491.11,490.8,490.85,1900.0,466.9781,466.9876,466.6929,466.7404,1900.0
2021-08-18 12:20:00,490.81,490.84,490.55,490.57,800.0,466.7024,466.7309,466.4552,466.4742,800.0
2021-08-18 12:25:00,490.66,490.7,490.46,490.47,2347.0,466.5598,466.5978,466.3696,466.3791,2347.0
2021-08-18 12:30:00,490.55,490.66,490.43,490.43,1100.0,466.4552,466.5598,466.341,466.341,1100.0
2021-08-18 12:35:00,490.48,490.64,490.47,490.63,301.0,466.3886,466.5407,466.3791,466.5312,301.0
2021-08-18 12:40:00,490.67,490.76,490.67,490.76,450.0,466.5693,466.6548,466.5693,466.6548,450.0
2021-08-18 12:45:00,490.78,490.94,490.72,490.89,1265.0,466.6739,466.826,466.6168,466.7785,1265.0
2021-08-18 12:50:00,491.24,491.24,491.22,491.24,1450.0,467.1113,467.1113,467.0922,467.1113,1450.0
2021-08-18 12:55:00,491.07,491.07,490.98,490.98,5169.0,466.9496,466.9496,466.864,466.864,5169.0
2021-08-18 13:00:00,490.82,490.98,490.7,490.77,2391.0,466.7119,466.864,466.5978,466.6643,2391.0
2021-08-18 13:05:00,490.8,491.02,490.8,491.01,504.0,466.6929,466.9021,466.6929,466.8926,504.0
2021-08-18 13:10:00,491.24,491.33,491.19,491.21,3411.0,467.1113,467.1968,467.0637,467.0827,3411.0
2021-08-18 13:15:00,491.07,491.2,491.07,491.19,800.0,466.9496,467.0732,466.9496,467.0637,800.0
2021-08-18 13:20:00,491.35,491.41,491.25,491.28,413.0,467.2159,467.2729,467.1208,467.1493,413.0
2021-08-18 13:25:00,491.11,491.3,491.11,491.3,200.0,466.9876,467.1683,466.9876,467.1683,200.0
2021-08-18 13:30:00,491.26,491.51,491.25,491.48,900.0,467.1303,467.368,467.1208,467.3395,900.0
2021-08-18 13:35:00,491.56,491.58,491.51,491.51,760.0,467.4155,467.4346,467.368,467.368,760.0
2021-08-18 13:40:00,491.5,491.6,491.49,491.54,8960.0,467.3585,467.4536,467.349,467.3965,8960.0
2021-08-18 13:45:00,491.62,491.69,491.62,491.65,747.0,467.4726,467.5392,467.4726,467.5011,747.0
2021-08-18 13:50:00,491.6,491.6,491.6,491.6,100.0,467.4536,467.4536,467.4536,467.4536,100.0
2021-08-18 13:55:00,491.69,491.77,491.61,491.61,3110.0,467.5392,467.6152,467.4631,467.4631,3110.0
2021-08-18 14:00:00,491.65,492.09,491.63,492.09,2659.0,467.5011,467.9195,467.4821,467.9195,2659.0
2021-08-18 14:05:00,492.34,492.35,492.02,492.11,904.0,468.1572,468.1667,467.853,467.9385,904.0
2021-08-18 14:10:00,491.76,491.79,489.84,490.14,8265.0,467.6057,467.6342,465.78,466.0653,8265.0
2021-08-18 14:15:00,490.13,490.33,489.35,489.8,2700.0,466.0558,466.246,465.3141,465.742,2700.0
2021-08-18 14:20:00,490.11,490.65,489.91,490.64,7923.0,466.0368,466.5502,465.8466,466.5407,7923.0
2021-08-18 14:25:00,490.78,491.51,490.78,491.47,1974.0,466.6739,467.368,466.6739,467.33,1974.0
2021-08-18 14:30:00,491.39,491.86,491.37,491.74,2394.0,467.2539,467.7008,467.2349,467.5867,2394.0
2021-08-18 14:35:00,491.79,491.9,491.66,491.83,10540.0,467.6342,467.7388,467.5106,467.6723,10540.0
2021-08-18 14:40:00,491.57,491.58,491.25,491.3,2887.0,467.4251,467.4346,467.1208,467.1683,2887.0
2021-08-18 14:45:00,491.33,491.33,490.9,491.07,2768.0,467.1968,467.1968,466.788,466.9496,2768.0
2021-08-18 14:50:00,491.1,491.1,490.73,490.9,700.0,466.9781,466.9781,466.6263,466.788,700.0
2021-08-18 14:55:00,490.99,491.13,490.97,491.13,4087.0,466.8735,467.0067,466.8545,467.0067,4087.0
2021-08-18 15:00:00,490.87,490.99,490.28,490.39,2506.0,466.7594,466.8735,466.1984,466.303,2506.0
2021-08-18 15:05:00,490.45,490.67,490.45,490.67,524.0,466.3601,466.5693,466.3601,466.5693,524.0
2021-08-18 15:10:00,490.22,490.85,490.22,490.85,2440.0,466.1414,466.7404,466.1414,466.7404,2440.0
2021-08-18 15:15:00,490.38,490.67,490.32,490.67,2321.0,466.2935,466.5693,466.2365,466.5693,2321.0
2021-08-18 15:20:00,490.68,490.79,490.39,490.39,2659.0,466.5788,466.6834,466.303,466.303,2659.0
2021-08-18 15:25:00,490.23,490.26,489.29,489.29,2687.0,466.1509,466.1794,465.257,465.257,2687.0
2021-08-18 15:30:00,488.97,489.04,488.46,488.55,6223.0,464.9528,465.0193,464.4678,464.5534,6223.0
2021-08-18 15:35:00,488.38,488.65,488.21,488.58,6508.0,464.3917,464.6485,464.2301,464.5819,6508.0
2021-08-18 15:40:00,488.56,489.0,488.56,488.76,2271.0,464.5629,464.9813,464.5629,464.7531,2271.0
2021-08-18 15:45:00,488.97,489.03,487.54,487.54,10445.0,464.9528,465.0098,463.593,463.593,10445.0
2021-08-18 15:50:00,487.34,487.44,486.92,487.1,25660.0,463.4028,463.4979,463.0035,463.1746,25660.0
2021-08-18 15:55:00,487.04,487.09,486.01,486.2,79226.0,463.1176,463.1651,462.1381,462.3188,79226.0
2021-08-19 09:30:00,482.13,483.13,481.56,483.02,31933.0,458.4487,459.3996,457.9067,459.295,31933.0
2021-08-19 09:35:00,483.11,483.34,482.08,482.57,14098.0,459.3806,459.5993,458.4012,458.8671,14098.0
2021-08-19 09:40:00,482.38,483.11,481.84,482.39,13812.0,458.6864,459.3806,458.173,458.696,13812.0
2021-08-19 09:45:00,482.75,484.63,482.34,483.55,8450.0,459.0383,460.8259,458.6484,459.799,8450.0
2021-08-19 09:50:00,483.39,484.62,483.23,484.44,13047.0,459.6468,460.8164,459.4947,460.6453,13047.0
2021-08-19 09:55:00,484.45,484.51,483.82,484.04,26264.0,460.6548,460.7118,460.0557,460.2649,26264.0
2021-08-19 10:00:00,484.05,485.39,483.42,485.21,15056.0,460.2744,461.5486,459.6754,461.3774,15056.0
2021-08-19 10:05:00,485.3,485.67,485.1,485.24,8458.0,461.463,461.8149,461.2728,461.406,8458.0
2021-08-19 10:10:00,485.49,485.49,484.63,484.9,2200.0,461.6437,461.6437,460.8259,461.0827,2200.0
2021-08-19 10:15:00,485.15,485.87,484.72,485.55,3492.0,461.3204,462.005,460.9115,461.7007,3492.0
2021-08-19 10:20:00,484.95,484.95,484.25,484.25,1813.0,461.1302,461.1302,460.4646,460.4646,1813.0
2021-08-19 10:25:00,484.16,484.16,483.84,483.84,2482.0,460.379,460.379,460.0747,460.0747,2482.0
2021-08-19 10:30:00,484.03,484.03,482.83,483.07,4519.0,460.2554,460.2554,459.1143,459.3426,4519.0
2021-08-19 10:35:00,482.66,482.79,482.39,482.39,600.0,458.9527,459.0763,458.696,458.696,600.0
2021-08-19 10:40:00,481.84,482.2,481.3,481.31,4290.0,458.173,458.5153,457.6595,457.669,4290.0
2021-08-19 10:45:00,481.4,481.56,480.98,480.98,1670.0,457.7546,457.9067,457.3552,457.3552,1670.0
2021-08-19 10:50:00,480.99,481.94,480.98,481.93,10856.0,457.3647,458.2681,457.3552,458.2586,10856.0
2021-08-19 10:55:00,481.99,482.56,481.99,482.56,3127.0,458.3156,458.8576,458.3156,458.8576,3127.0
2021-08-19 11:00:00,482.98,482.98,481.89,482.37,4503.0,459.257,459.257,458.2205,458.6769,4503.0
2021-08-19 11:05:00,482.5,482.5,481.6,481.6,3403.0,458.8006,458.8006,457.9448,457.9448,3403.0
2021-08-19 11:10:00,481.8,481.89,481.33,481.89,7943.0,458.1349,458.2205,457.688,458.2205,7943.0
2021-08-19 11:15:00,481.67,482.02,481.22,482.02,5886.0,458.0113,458.3441,457.5834,458.3441,5886.0
2021-08-19 11:20:00,482.04,482.11,481.62,481.8,9439.0,458.3631,458.4297,457.9638,458.1349,9439.0
2021-08-19 11:25:00,481.84,481.84,480.65,480.81,10574.0,458.173,458.173,457.0414,457.1936,10574.0
2021-08-19 11:30:00,481.0,481.82,480.9,481.55,8282.0,457.3742,458.154,457.2791,457.8972,8282.0
2021-08-19 11:35:00,481.53,481.54,480.76,481.12,6096.0,457.8782,457.8877,457.146,457.4883,6096.0
2021-08-19 11:40:00,481.16,482.2,481.11,482.17,6740.0,457.5264,458.5153,457.4788,458.4868,6740.0
2021-08-19 11:45:00,482.18,483.37,482.18,483.19,19807.0,458.4963,459.6278,458.4963,459.4567,19807.0
2021-08-19 11:50:00,483.25,483.57,483.22,483.4,5985.0,459.5137,459.818,459.4852,459.6563,5985.0
2021-08-19 11:55:00,483.44,483.86,483.37,483.58,6517.0,459.6944,460.0938,459.6278,459.8275,6517.0
2021-08-19 12:00:00,483.68,483.79,483.32,483.36,3043.0,459.9226,460.0272,459.5803,459.6183,3043.0
2021-08-19 12:05:00,483.48,483.53,482.38,482.39,5092.0,459.7324,459.78,458.6864,458.696,5092.0
2021-08-19 12:10:00,482.4,483.35,482.38,482.95,2771.0,458.7055,459.6088,458.6864,459.2285,2771.0
2021-08-19 12:15:00,482.68,482.68,482.5,482.51,700.0,458.9717,458.9717,458.8006,458.8101,700.0
2021-08-19 12:20:00,482.71,483.01,482.61,482.7,7046.0,459.0002,459.2855,458.9052,458.9907,7046.0
2021-08-19 12:25:00,483.03,483.11,482.93,482.96,1993.0,459.3045,459.3806,459.2094,459.238,1993.0
2021-08-19 12:30:00,483.15,483.15,482.67,482.67,1140.0,459.4186,459.4186,458.9622,458.9622,1140.0
2021-08-19 12:35:00,482.96,483.43,482.71,483.43,4965.0,459.238,459.6849,459.0002,459.6849,4965.0
2021-08-19 12:40:00,483.52,483.66,482.94,482.94,4093.0,459.7705,459.9036,459.2189,459.2189,4093.0
2021-08-19 12:45:00,483.09,483.23,483.07,483.17,601.0,459.3616,459.4947,459.3426,459.4376,601.0
2021-08-19 12:50:00,482.91,483.41,482.91,483.36,5813.0,459.1904,459.6659,459.1904,459.6183,5813.0
2021-08-19 12:55:00,483.36,483.53,483.36,483.37,925.0,459.6183,459.78,459.6183,459.6278,925.0
2021-08-19 13:00:00,483.75,483.75,482.8,482.8,700.0,459.9892,459.9892,459.0858,459.0858,700.0
2021-08-19 13:05:00,482.39,482.55,482.03,482.07,4325.0,458.696,458.8481,458.3536,458.3917,4325.0
2021-08-19 13:10:00,482.09,482.52,482.09,482.47,2967.0,458.4107,458.8196,458.4107,458.772,2967.0
2021-08-19 13:15:00,482.44,482.5,482.25,482.34,1945.0,458.7435,458.8006,458.5628,458.6484,1945.0
2021-08-19 13:20:00,482.31,482.5,482.14,482.18,4400.0,458.6199,458.8006,458.4582,458.4963,4400.0
2021-08-19 13:25:00,482.14,482.14,481.54,481.54,8309.0,458.4582,458.4582,457.8877,457.8877,8309.0
2021-08-19 13:30:00,481.63,481.63,481.1,481.1,1095.0,457.9733,457.9733,457.4693,457.4693,1095.0
2021-08-19 13:35:00,481.38,481.74,481.26,481.74,3891.0,457.7356,458.0779,457.6215,458.0779,3891.0
2021-08-19 13:40:00,481.78,482.63,481.71,482.08,3469.0,458.1159,458.9242,458.0494,458.4012,3469.0
2021-08-19 13:45:00,481.8,481.8,481.68,481.7,950.0,458.1349,458.1349,458.0208,458.0398,950.0
2021-08-19 13:50:00,481.98,482.02,481.65,481.65,3459.0,458.3061,458.3441,457.9923,457.9923,3459.0
2021-08-19 13:55:00,481.11,481.21,480.96,480.98,1982.0,457.4788,457.5739,457.3362,457.3552,1982.0
2021-08-19 14:00:00,481.07,481.57,480.67,480.68,8066.0,457.4408,457.9162,457.0604,457.0699,8066.0
2021-08-19 14:05:00,480.71,481.01,480.54,480.81,3319.0,457.0985,457.3837,456.9368,457.1936,3319.0
2021-08-19 14:10:00,480.82,481.16,480.46,480.9,4296.0,457.2031,457.5264,456.8608,457.2791,4296.0
2021-08-19 14:15:00,480.87,481.09,480.63,481.0,3443.0,457.2506,457.4598,457.0224,457.3742,3443.0
2021-08-19 14:20:00,480.84,481.43,480.84,481.41,1601.0,457.2221,457.7831,457.2221,457.7641,1601.0
2021-08-19 14:25:00,481.39,481.61,480.2,480.21,6011.0,457.7451,457.9543,456.6135,456.623,6011.0
2021-08-19 14:30:00,480.11,480.54,479.39,480.54,9350.0,456.5279,456.9368,455.8433,456.9368,9350.0
2021-08-19 14:35:00,480.76,481.43,480.72,481.07,14575.0,457.146,457.7831,457.108,457.4408,14575.0
2021-08-19 14:40:00,480.96,481.21,480.64,481.21,2929.0,457.3362,457.5739,457.0319,457.5739,2929.0
2021-08-19 14:45:00,481.0,481.01,480.62,480.81,2125.0,457.3742,457.3837,457.0129,457.1936,2125.0
2021-08-19 14:50:00,480.78,481.6,480.28,481.56,3325.0,457.165,457.9448,456.6896,457.9067,3325.0
2021-08-19 14:55:00,481.62,481.88,481.46,481.72,1000.0,457.9638,458.211,457.8116,458.0589,1000.0
2021-08-19 15:00:00,481.74,482.54,481.74,482.52,4642.0,458.0779,458.8386,458.0779,458.8196,4642.0
2021-08-19 15:05:00,482.42,482.68,482.21,482.39,5671.0,458.7245,458.9717,458.5248,458.696,5671.0
2021-08-19 15:10:00,482.5,482.5,481.97,482.03,1323.0,458.8006,458.8006,458.2966,458.3536,1323.0
2021-08-19 15:15:00,482.13,482.51,482.13,482.37,1825.0,458.4487,458.8101,458.4487,458.6769,1825.0
2021-08-19 15:20:00,482.51,482.85,482.5,482.7,4543.0,458.8101,459.1334,458.8006,458.9907,4543.0
2021-08-19 15:25:00,482.83,483.44,482.75,483.27,5620.0,459.1143,459.6944,459.0383,459.5327,5620.0
2021-08-19 15:30:00,483.43,483.43,482.95,483.22,4516.0,459.6849,459.6849,459.2285,459.4852,4516.0
2021-08-19 15:35:00,483.15,483.19,482.44,482.45,5152.0,459.4186,459.4567,458.7435,458.753,5152.0
2021-08-19 15:40:00,482.54,482.56,481.83,482.3,6986.0,458.8386,458.8576,458.1635,458.6104,6986.0
2021-08-19 15:45:00,482.1,482.1,481.71,481.94,9826.0,458.4202,458.4202,458.0494,458.2681,9826.0
2021-08-19 15:50:00,481.93,482.6,481.92,481.96,20657.0,458.2586,458.8956,458.249,458.2871,20657.0
2021-08-19 15:55:00,482.04,482.39,481.59,482.24,33975.0,458.3631,458.696,457.9353,458.5533,33975.0
2021-08-20 09:30:00,482.2,482.83,481.68,482.82,14528.0,458.5153,459.1143,458.0208,459.1048,14528.0
2021-08-20 09:35:00,483.1,483.85,483.1,483.35,5378.0,459.3711,460.0842,459.3711,459.6088,5378.0
2021-08-20 09:40:00,483.59,483.63,482.21,483.63,5400.0,459.837,459.8751,458.5248,459.8751,5400.0
2021-08-20 09:45:00,483.88,484.36,483.88,484.08,5113.0,460.1128,460.5692,460.1128,460.3029,5113.0
2021-08-20 09:50:00,483.97,484.02,483.14,483.34,5787.0,460.1984,460.2459,459.4091,459.5993,5787.0
2021-08-20 09:55:00,483.36,483.87,483.31,483.61,5232.0,459.6183,460.1033,459.5708,459.856,5232.0
2021-08-20 10:00:00,483.59,484.41,483.38,484.23,10414.0,459.837,460.6167,459.6373,460.4456,10414.0
2021-08-20 10:05:00,484.03,484.28,483.77,483.8,8249.0,460.2554,460.4931,460.0082,460.0367,8249.0
2021-08-20 10:10:00,483.86,483.91,483.6,483.6,2144.0,460.0938,460.1413,459.8465,459.8465,2144.0
2021-08-20 10:15:00,483.15,483.88,482.9,483.86,9931.0,459.4186,460.1128,459.1809,460.0938,9931.0
2021-08-20 10:20:00,483.82,484.31,483.7,483.7,22035.0,460.0557,460.5217,459.9416,459.9416,22035.0
2021-08-20 10:25:00,483.65,483.92,483.56,483.61,3294.0,459.8941,460.1508,459.8085,459.856,3294.0
2021-08-20 10:30:00,483.64,484.29,483.64,484.18,1100.0,459.8846,460.5026,459.8846,460.398,1100.0
2021-08-20 10:35:00,484.17,484.62,483.93,484.08,5530.0,460.3885,460.8164,460.1603,460.3029,5530.0
2021-08-20 10:40:00,484.03,484.06,483.94,483.95,1200.0,460.2554,460.2839,460.1698,460.1793,1200.0
2021-08-20 10:45:00,483.85,484.41,483.85,484.41,1425.0,460.0842,460.6167,460.0842,460.6167,1425.0
2021-08-20 10:50:00,484.33,484.54,484.25,484.44,3326.0,460.5407,460.7404,460.4646,460.6453,3326.0
2021-08-20 10:55:00,484.28,484.55,484.0,484.0,3541.0,460.4931,460.7499,460.2269,460.2269,3541.0
2021-08-20 11:00:00,484.06,484.25,484.01,484.11,832.0,460.2839,460.4646,460.2364,460.3315,832.0
2021-08-20 11:05:00,483.98,484.53,483.98,484.53,1907.0,460.2079,460.7308,460.2079,460.7308,1907.0
2021-08-20 11:10:00,484.64,485.0,484.64,484.97,5800.0,460.8354,461.1778,460.8354,461.1492,5800.0
2021-08-20 11:15:00,485.17,485.57,485.17,485.45,8358.0,461.3394,461.7198,461.3394,461.6057,8358.0
2021-08-20 11:20:00,485.42,485.75,485.42,485.57,5376.0,461.5771,461.8909,461.5771,461.7198,5376.0
2021-08-20 11:25:00,485.69,485.69,485.21,485.21,6344.0,461.8339,461.8339,461.3774,461.3774,6344.0
2021-08-20 11:30:00,485.35,485.8,485.28,485.79,5085.0,461.5106,461.9385,461.444,461.929,5085.0
2021-08-20 11:35:00,485.91,485.91,485.61,485.79,4484.0,462.0431,462.0431,461.7578,461.929,4484.0
2021-08-20 11:40:00,485.98,486.11,485.87,486.05,2943.0,462.1096,462.2332,462.005,462.1762,2943.0
2021-08-20 11:45:00,485.96,485.99,485.73,485.73,7508.0,462.0906,462.1191,461.8719,461.8719,7508.0
2021-08-20 11:50:00,485.66,485.78,485.66,485.7,500.0,461.8053,461.9194,461.8053,461.8434,500.0
2021-08-20 11:55:00,485.48,486.01,485.42,486.01,1754.0,461.6342,462.1381,461.5771,462.1381,1754.0
2021-08-20 12:00:00,486.14,486.32,485.93,486.3,1732.0,462.2618,462.4329,462.0621,462.4139,1732.0
2021-08-20 12:05:00,486.73,486.8,486.27,486.27,9599.0,462.8228,462.8893,462.3854,462.3854,9599.0
2021-08-20 12:10:00,486.29,486.5,486.1,486.2,4765.0,462.4044,462.6041,462.2237,462.3188,4765.0
2021-08-20 12:15:00,486.07,486.07,485.97,485.99,700.0,462.1952,462.1952,462.1001,462.1191,700.0
2021-08-20 12:20:00,486.06,486.19,485.95,486.19,3324.0,462.1857,462.3093,462.0811,462.3093,3324.0
2021-08-20 12:25:00,486.23,486.99,486.23,486.94,8089.0,462.3473,463.07,462.3473,463.0225,8089.0
2021-08-20 12:30:00,486.98,487.34,486.98,487.2,14661.0,463.0605,463.4028,463.0605,463.2697,14661.0
2021-08-20 12:35:00,487.36,487.57,487.32,487.39,11566.0,463.4218,463.6215,463.3838,463.4504,11566.0
2021-08-20 12:40:00,487.33,487.51,487.33,487.51,600.0,463.3933,463.5645,463.3933,463.5645,600.0
2021-08-20 12:45:00,487.86,488.26,487.79,488.14,2700.0,463.8973,464.2776,463.8307,464.1635,2700.0
2021-08-20 12:50:00,488.22,488.26,488.06,488.17,5228.0,464.2396,464.2776,464.0875,464.1921,5228.0
2021-08-20 12:55:00,488.29,488.29,487.72,487.75,8757.0,464.3062,464.3062,463.7642,463.7927,8757.0
2021-08-20 13:00:00,487.87,488.16,487.85,488.01,18480.0,463.9068,464.1825,463.8878,464.0399,18480.0
2021-08-20 13:05:00,488.01,488.21,487.95,488.03,14859.0,464.0399,464.2301,463.9829,464.0589,14859.0
2021-08-20 13:10:00,488.05,488.19,487.98,488.14,2772.0,464.0779,464.2111,464.0114,464.1635,2772.0
2021-08-20 13:15:00,488.12,488.31,488.09,488.24,1850.0,464.1445,464.3252,464.116,464.2586,1850.0
2021-08-20 13:20:00,488.37,488.37,488.0,488.03,1068.0,464.3822,464.3822,464.0304,464.0589,1068.0
2021-08-20 13:25:00,487.85,487.85,487.66,487.66,800.0,463.8878,463.8878,463.7071,463.7071,800.0
2021-08-20 13:30:00,487.38,487.54,487.33,487.45,1778.0,463.4409,463.593,463.3933,463.5074,1778.0
2021-08-20 13:35:00,487.23,487.24,487.14,487.14,400.0,463.2982,463.3077,463.2126,463.2126,400.0
2021-08-20 13:40:00,487.15,487.31,487.08,487.08,3125.0,463.2222,463.3743,463.1556,463.1556,3125.0
2021-08-20 13:45:00,487.07,487.07,487.0,487.01,1280.0,463.1461,463.1461,463.0795,463.089,1280.0
2021-08-20 13:50:00,487.04,487.48,487.04,487.15,1100.0,463.1176,463.5359,463.1176,463.2222,1100.0
2021-08-20 13:55:00,487.19,487.26,486.9,486.91,1000.0,463.2602,463.3268,462.9844,462.9939,1000.0
2021-08-20 14:00:00,486.91,487.61,486.91,487.61,10102.0,462.9939,463.6596,462.9939,463.6596,10102.0
2021-08-20 14:05:00,487.62,487.79,487.6,487.79,1261.0,463.6691,463.8307,463.6501,463.8307,1261.0
2021-08-20 14:10:00,487.93,487.93,487.81,487.87,2331.0,463.9638,463.9638,463.8497,463.9068,2331.0
2021-08-20 14:15:00,487.63,487.86,487.61,487.77,2758.0,463.6786,463.8973,463.6596,463.8117,2758.0
2021-08-20 14:20:00,487.44,487.48,486.7,486.73,1093.0,463.4979,463.5359,462.7943,462.8228,1093.0
2021-08-20 14:25:00,486.85,487.3,486.85,486.92,1100.0,462.9369,463.3648,462.9369,463.0035,1100.0
2021-08-20 14:30:00,486.95,486.95,486.92,486.92,300.0,463.032,463.032,463.0035,463.0035,300.0
2021-08-20 14:35:00,486.66,486.77,486.57,486.57,2501.0,462.7562,462.8608,462.6706,462.6706,2501.0
2021-08-20 14:40:00,486.87,486.94,486.62,486.63,2000.0,462.9559,463.0225,462.7182,462.7277,2000.0
2021-08-20 14:45:00,486.67,486.72,486.53,486.53,4199.0,462.7657,462.8133,462.6326,462.6326,4199.0
2021-08-20 14:50:00,486.83,486.85,486.75,486.77,1600.0,462.9179,462.9369,462.8418,462.8608,1600.0
2021-08-20 14:55:00,486.93,486.98,486.79,486.98,14834.0,463.013,463.0605,462.8798,463.0605,14834.0
2021-08-20 15:00:00,486.92,487.38,486.87,487.02,4416.0,463.0035,463.4409,462.9559,463.0985,4416.0
2021-08-20 15:05:00,487.11,487.11,486.75,486.88,3865.0,463.1841,463.1841,462.8418,462.9654,3865.0
2021-08-20 15:10:00,486.82,487.11,486.82,487.09,1993.0,462.9084,463.1841,462.9084,463.1651,1993.0
2021-08-20 15:15:00,487.28,487.3,487.12,487.22,1522.0,463.3458,463.3648,463.1936,463.2887,1522.0
2021-08-20 15:20:00,486.99,487.4,486.93,487.4,4364.0,463.07,463.4599,463.013,463.4599,4364.0
2021-08-20 15:25:00,487.35,487.68,487.33,487.62,3658.0,463.4123,463.7261,463.3933,463.6691,3658.0
2021-08-20 15:30:00,487.51,487.77,487.5,487.77,2218.0,463.5645,463.8117,463.555,463.8117,2218.0
2021-08-20 15:35:00,487.73,487.77,487.52,487.56,1800.0,463.7737,463.8117,463.574,463.612,1800.0
2021-08-20 15:40:00,487.6,487.69,487.41,487.69,2166.0,463.6501,463.7356,463.4694,463.7356,2166.0
2021-08-20 15:45:00,487.71,488.07,487.66,487.79,8539.0,463.7546,464.097,463.7071,463.8307,8539.0
2021-08-20 15:50:00,487.91,487.98,487.71,487.94,17503.0,463.9448,464.0114,463.7546,463.9734,17503.0
2021-08-20 15:55:00,487.97,488.13,487.81,488.07,42599.0,464.0019,464.154,463.8497,464.097,42599.0
2021-08-23 09:30:00,491.12,492.03,491.1,491.71,26545.0,466.9972,467.8625,466.9781,467.5582,26545.0
2021-08-23 09:35:00,491.82,492.07,491.51,491.85,15628.0,467.6628,467.9005,467.368,467.6913,15628.0
2021-08-23 09:40:00,491.82,492.4,491.82,492.15,8485.0,467.6628,468.2143,467.6628,467.9766,8485.0
2021-08-23 09:45:00,491.99,492.04,491.65,491.97,9500.0,467.8244,467.872,467.5011,467.8054,9500.0
2021-08-23 09:50:00,491.87,492.58,491.87,492.08,19352.0,467.7103,468.3854,467.7103,467.91,19352.0
2021-08-23 09:55:00,492.03,492.04,491.25,491.85,13809.0,467.8625,467.872,467.1208,467.6913,13809.0
2021-08-23 10:00:00,491.84,491.86,490.73,490.77,23538.0,467.6818,467.7008,466.6263,466.6643,23538.0
2021-08-23 10:05:00,490.58,490.96,490.5,490.67,11138.0,466.4837,466.845,466.4076,466.5693,11138.0
2021-08-23 10:10:00,490.69,491.89,490.68,491.88,13458.0,466.5883,467.7293,466.5788,467.7198,13458.0
2021-08-23 10:15:00,492.01,492.19,491.84,491.84,5546.0,467.8434,468.0146,467.6818,467.6818,5546.0
2021-08-23 10:20:00,491.79,491.83,491.48,491.56,3626.0,467.6342,467.6723,467.3395,467.4155,3626.0
2021-08-23 10:25:00,491.39,491.48,491.0,491.0,8787.0,467.2539,467.3395,466.8831,466.8831,8787.0
2021-08-23 10:30:00,491.01,491.01,490.42,490.5,1740.0,466.8926,466.8926,466.3315,466.4076,1740.0
2021-08-23 10:35:00,490.31,491.19,490.29,491.14,4358.0,466.2269,467.0637,466.2079,467.0162,4358.0
2021-08-23 10:40:00,491.06,491.55,490.93,491.55,1405.0,466.9401,467.406,466.8165,467.406,1405.0
2021-08-23 10:45:00,491.51,491.58,491.46,491.54,1400.0,467.368,467.4346,467.3205,467.3965,1400.0
2021-08-23 10:50:00,491.67,491.68,491.32,491.34,1889.0,467.5201,467.5297,467.1873,467.2064,1889.0
2021-08-23 10:55:00,491.42,491.47,491.19,491.2,5034.0,467.2824,467.33,467.0637,467.0732,5034.0
2021-08-23 11:00:00,491.15,491.65,491.05,491.64,3352.0,467.0257,467.5011,466.9306,467.4916,3352.0
2021-08-23 11:05:00,491.93,491.97,491.62,491.65,3502.0,467.7674,467.8054,467.4726,467.5011,3502.0
2021-08-23 11:10:00,491.85,491.89,491.44,491.44,900.0,467.6913,467.7293,467.3014,467.3014,900.0
2021-08-23 11:15:00,491.6,491.6,491.33,491.33,1527.0,467.4536,467.4536,467.1968,467.1968,1527.0
2021-08-23 11:20:00,491.49,491.79,491.49,491.73,600.0,467.349,467.6342,467.349,467.5772,600.0
2021-08-23 11:25:00,491.7,491.7,491.62,491.62,200.0,467.5487,467.5487,467.4726,467.4726,200.0
2021-08-23 11:30:00,491.66,491.7,491.47,491.47,1400.0,467.5106,467.5487,467.33,467.33,1400.0
2021-08-23 11:35:00,491.62,491.68,491.35,491.39,4859.0,467.4726,467.5297,467.2159,467.2539,4859.0
2021-08-23 11:40:00,491.53,491.53,491.32,491.39,3162.0,467.387,467.387,467.1873,467.2539,3162.0
2021-08-23 11:45:00,491.52,491.52,491.38,491.48,1400.0,467.3775,467.3775,467.2444,467.3395,1400.0
2021-08-23 11:50:00,491.47,491.75,491.41,491.65,3545.0,467.33,467.5962,467.2729,467.5011,3545.0
2021-08-23 11:55:00,491.61,491.87,491.57,491.87,5601.0,467.4631,467.7103,467.4251,467.7103,5601.0
2021-08-23 12:00:00,492.02,492.03,491.9,491.92,1388.0,467.853,467.8625,467.7388,467.7579,1388.0
2021-08-23 12:05:00,492.0,492.25,491.99,492.09,3414.0,467.8339,468.0717,467.8244,467.9195,3414.0
2021-08-23 12:10:00,492.09,492.11,491.97,491.98,900.0,467.9195,467.9385,467.8054,467.8149,900.0
2021-08-23 12:15:00,492.04,492.09,492.04,492.07,505.0,467.872,467.9195,467.872,467.9005,505.0
2021-08-23 12:20:00,492.07,492.07,492.07,492.07,0.0,467.9005,467.9005,467.9005,467.9005,0.0
2021-08-23 12:25:00,491.85,491.97,491.82,491.97,858.0,467.6913,467.8054,467.6628,467.8054,858.0
2021-08-23 12:30:00,491.94,492.18,491.94,492.18,3431.0,467.7769,468.0051,467.7769,468.0051,3431.0
2021-08-23 12:35:00,492.26,492.39,492.21,492.37,2335.0,468.0812,468.2048,468.0336,468.1858,2335.0
2021-08-23 12:40:00,492.38,492.63,492.38,492.54,3635.0,468.1953,468.433,468.1953,468.3474,3635.0
2021-08-23 12:45:00,492.48,492.48,491.99,492.01,2935.0,468.2904,468.2904,467.8244,467.8434,2935.0
2021-08-23 12:50:00,491.91,492.26,491.91,492.26,700.0,467.7484,468.0812,467.7484,468.0812,700.0
2021-08-23 12:55:00,492.42,492.58,492.42,492.58,500.0,468.2333,468.3854,468.2333,468.3854,500.0
2021-08-23 13:00:00,492.66,492.71,492.45,492.5,2253.0,468.4615,468.5091,468.2618,468.3094,2253.0
2021-08-23 13:05:00,492.54,492.78,492.54,492.78,1195.0,468.3474,468.5756,468.3474,468.5756,1195.0
2021-08-23 13:10:00,492.94,492.94,492.78,492.93,1124.0,468.7278,468.7278,468.5756,468.7183,1124.0
2021-08-23 13:15:00,492.95,493.01,492.95,492.99,727.0,468.7373,468.7943,468.7373,468.7753,727.0
2021-08-23 13:20:00,492.74,492.85,492.73,492.78,1525.0,468.5376,468.6422,468.5281,468.5756,1525.0
2021-08-23 13:25:00,492.8,492.8,492.59,492.71,3406.0,468.5946,468.5946,468.395,468.5091,3406.0
2021-08-23 13:30:00,492.71,492.8,492.67,492.8,3714.0,468.5091,468.5946,468.471,468.5946,3714.0
2021-08-23 13:35:00,492.8,492.8,492.06,492.06,3300.0,468.5946,468.5946,467.891,467.891,3300.0
2021-08-23 13:40:00,492.14,492.34,492.08,492.34,1138.0,467.9671,468.1572,467.91,468.1572,1138.0
2021-08-23 13:45:00,492.3,492.36,492.3,492.36,200.0,468.1192,468.1763,468.1192,468.1763,200.0
2021-08-23 13:50:00,492.31,492.42,492.26,492.42,15040.0,468.1287,468.2333,468.0812,468.2333,15040.0
2021-08-23 13:55:00,492.41,492.48,492.4,492.47,1511.0,468.2238,468.2904,468.2143,468.2808,1511.0
2021-08-23 14:00:00,492.48,492.66,492.48,492.66,2868.0,468.2904,468.4615,468.2904,468.4615,2868.0
2021-08-23 14:05:00,492.76,492.81,492.74,492.81,721.0,468.5566,468.6041,468.5376,468.6041,721.0
2021-08-23 14:10:00,492.84,492.84,492.62,492.64,3502.0,468.6327,468.6327,468.4235,468.4425,3502.0
2021-08-23 14:15:00,492.56,492.56,492.3,492.51,1458.0,468.3664,468.3664,468.1192,468.3189,1458.0
2021-08-23 14:20:00,492.62,492.65,492.39,492.6,1150.0,468.4235,468.452,468.2048,468.4045,1150.0
2021-08-23 14:25:00,492.6,492.64,492.37,492.37,1056.0,468.4045,468.4425,468.1858,468.1858,1056.0
2021-08-23 14:30:00,492.42,492.47,492.4,492.42,2548.0,468.2333,468.2808,468.2143,468.2333,2548.0
2021-08-23 14:35:00,492.49,492.56,492.49,492.54,1121.0,468.2999,468.3664,468.2999,468.3474,1121.0
2021-08-23 14:40:00,492.53,492.62,492.53,492.59,2061.0,468.3379,468.4235,468.3379,468.395,2061.0
2021-08-23 14:45:00,492.64,492.69,492.63,492.63,722.0,468.4425,468.49,468.433,468.433,722.0
2021-08-23 14:50:00,492.73,492.73,492.68,492.73,400.0,468.5281,468.5281,468.4805,468.5281,400.0
2021-08-23 14:55:00,492.68,492.75,492.65,492.7,915.0,468.4805,468.5471,468.452,468.4996,915.0
2021-08-23 15:00:00,492.69,492.77,492.51,492.77,805.0,468.49,468.5661,468.3189,468.5661,805.0
2021-08-23 15:05:00,492.66,492.66,492.43,492.43,2488.0,468.4615,468.4615,468.2428,468.2428,2488.0
2021-08-23 15:10:00,492.43,492.43,492.24,492.33,1314.0,468.2428,468.2428,468.0621,468.1477,1314.0
2021-08-23 15:15:00,492.17,492.38,492.17,492.38,1709.0,467.9956,468.1953,467.9956,468.1953,1709.0
2021-08-23 15:20:00,492.35,492.6,492.35,492.6,500.0,468.1667,468.4045,468.1667,468.4045,500.0
2021-08-23 15:25:00,492.53,492.93,492.53,492.83,1901.0,468.3379,468.7183,468.3379,468.6232,1901.0
2021-08-23 15:30:00,492.91,493.12,492.74,492.98,9379.0,468.6992,468.8989,468.5376,468.7658,9379.0
2021-08-23 15:35:00,492.98,493.07,492.75,492.75,2916.0,468.7658,468.8514,468.5471,468.5471,2916.0
2021-08-23 15:40:00,492.72,492.72,492.44,492.64,4280.0,468.5186,468.5186,468.2523,468.4425,4280.0
2021-08-23 15:45:00,492.59,492.97,492.48,492.92,16136.0,468.395,468.7563,468.2904,468.7087,16136.0
2021-08-23 15:50:00,492.83,492.94,492.52,492.57,24149.0,468.6232,468.7278,468.3284,468.3759,24149.0
2021-08-23 15:55:00,492.55,492.59,492.17,492.38,47936.0,468.3569,468.395,467.9956,468.1953,47936.0
2021-08-24 09:30:00,493.83,494.68,493.69,494.6,35771.0,469.574,470.3823,469.4409,470.3062,35771.0
2021-08-24 09:35:00,494.55,495.76,494.38,495.49,16534.0,470.2587,471.4092,470.097,471.1525,16534.0
2021-08-24 09:40:00,495.71,495.98,495.41,495.45,5942.0,471.3617,471.6184,471.0764,471.1145,5942.0
2021-08-24 09:45:00,495.19,495.75,495.12,495.61,5235.0,470.8672,471.3997,470.8007,471.2666,5235.0
2021-08-24 09:50:00,495.57,496.02,495.3,495.75,44577.0,471.2286,471.6565,470.9718,471.3997,44577.0
2021-08-24 09:55:00,495.6,496.07,495.45,495.9,14802.0,471.2571,471.704,471.1145,471.5424,14802.0
2021-08-24 10:00:00,495.93,495.93,494.81,494.81,5778.0,471.5709,471.5709,470.5059,470.5059,5778.0
2021-08-24 10:05:00,494.45,494.45,494.0,494.0,2894.0,470.1636,470.1636,469.7357,469.7357,2894.0
2021-08-24 10:10:00,494.17,494.9,494.17,494.7,7841.0,469.8973,470.5915,469.8973,470.4013,7841.0
2021-08-24 10:15:00,494.89,495.25,494.61,495.24,6131.0,470.582,470.9243,470.3157,470.9148,6131.0
2021-08-24 10:20:00,495.24,495.24,494.64,494.8,3871.0,470.9148,470.9148,470.3443,470.4964,3871.0
2021-08-24 10:25:00,494.55,495.11,494.55,495.11,4169.0,470.2587,470.7912,470.2587,470.7912,4169.0
2021-08-24 10:30:00,495.15,495.15,494.9,495.04,1025.0,470.8292,470.8292,470.5915,470.7246,1025.0
2021-08-24 10:35:00,495.4,495.46,495.08,495.38,7491.0,471.0669,471.124,470.7626,471.0479,7491.0
2021-08-24 10:40:00,495.29,495.47,495.21,495.31,3789.0,470.9623,471.1335,470.8863,470.9814,3789.0
2021-08-24 10:45:00,495.47,495.62,495.41,495.6,2903.0,471.1335,471.2761,471.0764,471.2571,2903.0
2021-08-24 10:50:00,495.67,496.05,495.65,495.83,2132.0,471.3237,471.685,471.3047,471.4758,2132.0
2021-08-24 10:55:00,495.84,496.12,495.8,496.03,2340.0,471.4853,471.7516,471.4473,471.666,2340.0
2021-08-24 11:00:00,496.19,496.44,496.12,496.39,1250.0,471.8181,472.0558,471.7516,472.0083,1250.0
2021-08-24 11:05:00,496.36,496.38,496.33,496.38,830.0,471.9798,471.9988,471.9513,471.9988,830.0
2021-08-24 11:10:00,496.41,496.65,496.37,496.6,800.0,472.0273,472.2555,471.9893,472.208,800.0
2021-08-24 11:15:00,496.68,496.72,496.33,496.33,900.0,472.2841,472.3221,471.9513,471.9513,900.0
2021-08-24 11:20:00,496.33,496.59,496.33,496.59,668.0,471.9513,472.1985,471.9513,472.1985,668.0
2021-08-24 11:25:00,496.35,496.49,496.21,496.31,2053.0,471.9703,472.1034,471.8371,471.9322,2053.0
2021-08-24 11:30:00,496.2,496.2,495.84,495.99,5282.0,471.8276,471.8276,471.4853,471.628,5282.0
2021-08-24 11:35:00,495.81,496.1,495.75,495.84,3579.0,471.4568,471.7325,471.3997,471.4853,3579.0
2021-08-24 11:40:00,495.68,495.99,495.63,495.99,3164.0,471.3332,471.628,471.2856,471.628,3164.0
2021-08-24 11:45:00,496.22,496.22,496.03,496.12,1300.0,471.8467,471.8467,471.666,471.7516,1300.0
2021-08-24 11:50:00,496.17,496.22,496.06,496.18,6382.0,471.7991,471.8467,471.6945,471.8086,6382.0
2021-08-24 11:55:00,496.19,496.22,495.84,496.06,12401.0,471.8181,471.8467,471.4853,471.6945,12401.0
2021-08-24 12:00:00,496.01,496.02,495.7,496.01,7222.0,471.647,471.6565,471.3522,471.647,7222.0
2021-08-24 12:05:00,495.96,496.06,495.96,496.02,1838.0,471.5994,471.6945,471.5994,471.6565,1838.0
2021-08-24 12:10:00,496.15,496.2,496.09,496.11,1210.0,471.7801,471.8276,471.723,471.7421,1210.0
2021-08-24 12:15:00,496.05,496.05,495.94,495.99,1440.0,471.685,471.685,471.5804,471.628,1440.0
2021-08-24 12:20:00,495.97,496.04,495.96,496.04,725.0,471.6089,471.6755,471.5994,471.6755,725.0
2021-08-24 12:25:00,496.14,496.14,496.03,496.06,564.0,471.7706,471.7706,471.666,471.6945,564.0
2021-08-24 12:30:00,496.15,496.53,496.15,496.53,1423.0,471.7801,472.1414,471.7801,472.1414,1423.0
2021-08-24 12:35:00,496.66,496.74,496.49,496.49,1815.0,472.265,472.3411,472.1034,472.1034,1815.0
2021-08-24 12:40:00,496.6,496.69,496.6,496.69,1100.0,472.208,472.2936,472.208,472.2936,1100.0
2021-08-24 12:45:00,496.58,496.63,496.55,496.6,592.0,472.189,472.2365,472.1604,472.208,592.0
2021-08-24 12:50:00,496.51,496.57,496.51,496.52,400.0,472.1224,472.1795,472.1224,472.1319,400.0
2021-08-24 12:55:00,496.45,496.59,496.45,496.54,787.0,472.0654,472.1985,472.0654,472.1509,787.0
2021-08-24 13:00:00,496.59,496.61,496.55,496.61,600.0,472.1985,472.2175,472.1604,472.2175,600.0
2021-08-24 13:05:00,496.62,496.68,496.61,496.62,400.0,472.227,472.2841,472.2175,472.227,400.0
2021-08-24 13:10:00,496.74,496.86,496.69,496.83,1200.0,472.3411,472.4552,472.2936,472.4267,1200.0
2021-08-24 13:15:00,496.88,497.04,496.88,496.97,1518.0,472.4742,472.6264,472.4742,472.5598,1518.0
2021-08-24 13:20:00,496.93,497.05,496.9,496.94,1373.0,472.5218,472.6359,472.4933,472.5313,1373.0
2021-08-24 13:25:00,496.89,496.97,496.83,496.85,1389.0,472.4837,472.5598,472.4267,472.4457,1389.0
2021-08-24 13:30:00,496.91,497.07,496.91,497.07,870.0,472.5028,472.6549,472.5028,472.6549,870.0
2021-08-24 13:35:00,497.1,497.14,497.03,497.08,1067.0,472.6834,472.7215,472.6169,472.6644,1067.0
2021-08-24 13:40:00,497.08,497.08,497.08,497.08,0.0,472.6644,472.6644,472.6644,472.6644,0.0
2021-08-24 13:45:00,497.22,497.45,497.22,497.45,1237.0,472.7975,473.0162,472.7975,473.0162,1237.0
2021-08-24 13:50:00,497.5,497.52,497.41,497.52,400.0,473.0638,473.0828,472.9782,473.0828,400.0
2021-08-24 13:55:00,497.61,497.76,497.54,497.6,2637.0,473.1684,473.311,473.1018,473.1589,2637.0
2021-08-24 14:00:00,497.78,497.81,497.66,497.66,973.0,473.33,473.3586,473.2159,473.2159,973.0
2021-08-24 14:05:00,497.6,497.64,497.46,497.64,1159.0,473.1589,473.1969,473.0257,473.1969,1159.0
2021-08-24 14:10:00,497.62,497.63,497.53,497.53,850.0,473.1779,473.1874,473.0923,473.0923,850.0
2021-08-24 14:15:00,497.63,497.63,497.3,497.31,2636.0,473.1874,473.1874,472.8736,472.8831,2636.0
2021-08-24 14:20:00,497.25,497.28,497.11,497.23,2017.0,472.8261,472.8546,472.6929,472.807,2017.0
2021-08-24 14:25:00,497.11,497.13,497.06,497.06,3000.0,472.6929,472.712,472.6454,472.6454,3000.0
2021-08-24 14:30:00,497.14,497.38,497.14,497.34,2626.0,472.7215,472.9497,472.7215,472.9116,2626.0
2021-08-24 14:35:00,497.29,497.29,497.22,497.22,300.0,472.8641,472.8641,472.7975,472.7975,300.0
2021-08-24 14:40:00,497.36,497.39,497.31,497.39,2031.0,472.9307,472.9592,472.8831,472.9592,2031.0
2021-08-24 14:45:00,497.46,497.84,497.45,497.84,4348.0,473.0257,473.3871,473.0162,473.3871,4348.0
2021-08-24 14:50:00,497.91,498.1,497.89,498.04,10769.0,473.4536,473.6343,473.4346,473.5773,10769.0
2021-08-24 14:55:00,498.1,498.11,497.83,497.99,7931.0,473.6343,473.6438,473.3776,473.5297,7931.0
2021-08-24 15:00:00,497.78,497.78,497.47,497.47,900.0,473.33,473.33,473.0353,473.0353,900.0
2021-08-24 15:05:00,497.55,497.55,497.38,497.52,3575.0,473.1113,473.1113,472.9497,473.0828,3575.0
2021-08-24 15:10:00,497.58,497.65,497.57,497.65,1976.0,473.1399,473.2064,473.1303,473.2064,1976.0
2021-08-24 15:15:00,497.79,497.88,497.73,497.79,7472.0,473.3395,473.4251,473.2825,473.3395,7472.0
2021-08-24 15:20:00,497.66,497.66,497.38,497.46,3850.0,473.2159,473.2159,472.9497,473.0257,3850.0
2021-08-24 15:25:00,497.5,497.72,497.48,497.66,2136.0,473.0638,473.273,473.0448,473.2159,2136.0
2021-08-24 15:30:00,497.64,497.66,497.42,497.56,12380.0,473.1969,473.2159,472.9877,473.1208,12380.0
2021-08-24 15:35:00,497.59,497.62,497.4,497.41,24567.0,473.1494,473.1779,472.9687,472.9782,24567.0
2021-08-24 15:40:00,497.4,497.41,497.23,497.28,20664.0,472.9687,472.9782,472.807,472.8546,20664.0
2021-08-24 15:45:00,497.3,497.41,497.04,497.17,13443.0,472.8736,472.9782,472.6264,472.75,13443.0
2021-08-24 15:50:00,497.13,497.23,496.78,496.81,28069.0,472.712,472.807,472.3791,472.4077,28069.0
2021-08-24 15:55:00,496.84,497.03,496.78,497.01,55007.0,472.4362,472.6169,472.3791,472.5979,55007.0
2021-08-25 09:30:00,497.85,497.97,496.52,497.24,16325.0,473.3966,473.5107,472.1319,472.8166,16325.0
2021-08-25 09:35:00,497.41,497.9,497.18,497.71,12920.0,472.9782,473.4441,472.7595,473.2635,12920.0
2021-08-25 09:40:00,497.95,498.12,497.64,497.82,10834.0,473.4917,473.6533,473.1969,473.3681,10834.0
2021-08-25 09:45:00,497.97,498.46,497.83,498.46,17513.0,473.5107,473.9766,473.3776,473.9766,17513.0
2021-08-25 09:50:00,498.66,498.92,498.04,498.82,9300.0,474.1668,474.414,473.5773,474.3189,9300.0
2021-08-25 09:55:00,498.71,499.14,498.56,499.13,2980.0,474.2144,474.6232,474.0717,474.6137,2980.0
2021-08-25 10:00:00,499.49,499.69,499.08,499.24,3323.0,474.956,475.1462,474.5662,474.7183,3323.0
2021-08-25 10:05:00,499.04,499.24,498.57,499.09,12824.0,474.5281,474.7183,474.0812,474.5757,12824.0
2021-08-25 10:10:00,499.09,499.46,499.05,499.31,1549.0,474.5757,474.9275,474.5377,474.7849,1549.0
2021-08-25 10:15:00,499.39,499.39,499.03,499.03,3285.0,474.861,474.861,474.5186,474.5186,3285.0
2021-08-25 10:20:00,498.86,499.19,498.66,499.12,4044.0,474.357,474.6708,474.1668,474.6042,4044.0
2021-08-25 10:25:00,499.0,499.56,498.92,499.56,2813.0,474.4901,475.0226,474.414,475.0226,2813.0
2021-08-25 10:30:00,499.63,499.96,499.57,499.89,5044.0,475.0892,475.403,475.0321,475.3364,5044.0
2021-08-25 10:35:00,500.0,500.51,499.87,500.51,8381.0,475.441,475.9259,475.3174,475.9259,8381.0
2021-08-25 10:40:00,500.68,500.85,500.64,500.64,9741.0,476.0876,476.2492,476.0496,476.0496,9741.0
2021-08-25 10:45:00,500.7,500.74,500.09,500.13,15344.0,476.1066,476.1446,475.5266,475.5646,15344.0
2021-08-25 10:50:00,500.12,500.39,500.02,500.38,3614.0,475.5551,475.8118,475.46,475.8023,3614.0
2021-08-25 10:55:00,500.32,500.43,500.18,500.36,2000.0,475.7453,475.8499,475.6121,475.7833,2000.0
2021-08-25 11:00:00,500.38,500.49,500.1,500.32,4456.0,475.8023,475.9069,475.5361,475.7453,4456.0
2021-08-25 11:05:00,500.46,500.54,500.18,500.2,1500.0,475.8784,475.9545,475.6121,475.6312,1500.0
2021-08-25 11:10:00,500.28,500.65,500.28,500.39,1872.0,475.7072,476.0591,475.7072,475.8118,1872.0
2021-08-25 11:15:00,500.38,500.38,499.8,500.05,3155.0,475.8023,475.8023,475.2508,475.4885,3155.0
2021-08-25 11:20:00,500.21,500.58,500.2,500.58,510.0,475.6407,475.9925,475.6312,475.9925,510.0
2021-08-25 11:25:00,500.47,500.68,500.47,500.66,1300.0,475.8879,476.0876,475.8879,476.0686,1300.0
2021-08-25 11:30:00,500.68,500.91,500.65,500.91,12470.0,476.0876,476.3063,476.0591,476.3063,12470.0
2021-08-25 11:35:00,500.98,501.18,500.9,501.14,9360.0,476.3729,476.563,476.2968,476.525,9360.0
2021-08-25 11:40:00,501.21,501.26,501.06,501.17,6485.0,476.5916,476.6391,476.4489,476.5535,6485.0
2021-08-25 11:45:00,501.21,501.21,501.09,501.12,1611.0,476.5916,476.5916,476.4775,476.506,1611.0
2021-08-25 11:50:00,501.24,501.35,501.23,501.32,862.0,476.6201,476.7247,476.6106,476.6962,862.0
2021-08-25 11:55:00,501.28,501.55,501.28,501.49,1980.0,476.6581,476.9149,476.6581,476.8578,1980.0
2021-08-25 12:00:00,501.51,501.73,501.46,501.56,3048.0,476.8768,477.086,476.8293,476.9244,3048.0
2021-08-25 12:05:00,501.71,501.79,501.7,501.79,300.0,477.067,477.1431,477.0575,477.1431,300.0
2021-08-25 12:10:00,501.87,501.99,501.85,501.88,3800.0,477.2191,477.3332,477.2001,477.2286,3800.0
2021-08-25 12:15:00,501.88,501.88,501.71,501.71,400.0,477.2286,477.2286,477.067,477.067,400.0
2021-08-25 12:20:00,501.91,502.13,501.91,502.05,2700.0,477.2572,477.4664,477.2572,477.3903,2700.0
2021-08-25 12:25:00,501.93,501.93,501.73,501.79,1300.0,477.2762,477.2762,477.086,477.1431,1300.0
2021-08-25 12:30:00,501.79,501.8,501.58,501.6,7147.0,477.1431,477.1526,476.9434,476.9624,7147.0
2021-08-25 12:35:00,501.57,501.58,501.5,501.5,213.0,476.9339,476.9434,476.8673,476.8673,213.0
2021-08-25 12:40:00,501.67,501.67,501.62,501.65,400.0,477.029,477.029,476.9814,477.0099,400.0
2021-08-25 12:45:00,501.6,501.6,501.48,501.48,597.0,476.9624,476.9624,476.8483,476.8483,597.0
2021-08-25 12:50:00,501.6,501.85,501.6,501.71,800.0,476.9624,477.2001,476.9624,477.067,800.0
2021-08-25 12:55:00,501.72,501.72,501.54,501.56,9701.0,477.0765,477.0765,476.9053,476.9244,9701.0
2021-08-25 13:00:00,501.6,501.62,501.44,501.44,4821.0,476.9624,476.9814,476.8103,476.8103,4821.0
2021-08-25 13:05:00,501.51,501.75,501.49,501.75,5035.0,476.8768,477.105,476.8578,477.105,5035.0
2021-08-25 13:10:00,501.85,501.87,501.75,501.87,1017.0,477.2001,477.2191,477.105,477.2191,1017.0
2021-08-25 13:15:00,502.0,502.0,502.0,502.0,100.0,477.3428,477.3428,477.3428,477.3428,100.0
2021-08-25 13:20:00,501.98,502.1,501.98,502.09,1660.0,477.3237,477.4378,477.3237,477.4283,1660.0
2021-08-25 13:25:00,502.07,502.17,502.07,502.11,2045.0,477.4093,477.5044,477.4093,477.4473,2045.0
2021-08-25 13:30:00,502.28,502.28,502.21,502.25,600.0,477.609,477.609,477.5424,477.5805,600.0
2021-08-25 13:35:00,502.3,502.3,502.08,502.1,3474.0,477.628,477.628,477.4188,477.4378,3474.0
2021-08-25 13:40:00,502.06,502.21,502.06,502.21,900.0,477.3998,477.5424,477.3998,477.5424,900.0
2021-08-25 13:45:00,502.16,502.16,501.79,501.79,1050.0,477.4949,477.4949,477.1431,477.1431,1050.0
2021-08-25 13:50:00,501.7,501.71,501.53,501.71,4200.0,477.0575,477.067,476.8958,477.067,4200.0
2021-08-25 13:55:00,501.72,501.72,501.58,501.58,200.0,477.0765,477.0765,476.9434,476.9434,200.0
2021-08-25 14:00:00,501.66,501.66,501.45,501.63,675.0,477.0195,477.0195,476.8198,476.9909,675.0
2021-08-25 14:05:00,501.73,502.01,501.73,501.91,5147.0,477.086,477.3523,477.086,477.2572,5147.0
2021-08-25 14:10:00,501.89,502.07,501.86,502.06,500.0,477.2382,477.4093,477.2096,477.3998,500.0
2021-08-25 14:15:00,501.92,501.93,501.88,501.9,901.0,477.2667,477.2762,477.2286,477.2477,901.0
2021-08-25 14:20:00,501.8,501.8,501.64,501.76,1400.0,477.1526,477.1526,477.0004,477.1145,1400.0
2021-08-25 14:25:00,501.92,502.04,501.92,502.04,1401.0,477.2667,477.3808,477.2667,477.3808,1401.0
2021-08-25 14:30:00,501.98,501.98,501.68,501.68,20430.0,477.3237,477.3237,477.0385,477.0385,20430.0
2021-08-25 14:35:00,501.61,501.61,501.45,501.45,300.0,476.9719,476.9719,476.8198,476.8198,300.0
2021-08-25 14:40:00,501.49,501.5,501.46,501.46,1000.0,476.8578,476.8673,476.8293,476.8293,1000.0
2021-08-25 14:45:00,501.44,501.44,501.32,501.38,1118.0,476.8103,476.8103,476.6962,476.7532,1118.0
2021-08-25 14:50:00,501.31,501.36,501.23,501.27,561.0,476.6866,476.7342,476.6106,476.6486,561.0
2021-08-25 14:55:00,501.28,501.43,501.27,501.41,388.0,476.6581,476.8008,476.6486,476.7817,388.0
2021-08-25 15:00:00,501.54,501.57,501.34,501.34,978.0,476.9053,476.9339,476.7152,476.7152,978.0
2021-08-25 15:05:00,501.46,501.46,501.34,501.34,1695.0,476.8293,476.8293,476.7152,476.7152,1695.0
2021-08-25 15:10:00,501.36,501.44,501.0,501.0,902.0,476.7342,476.8103,476.3919,476.3919,902.0
2021-08-25 15:15:00,500.93,500.96,500.91,500.93,3947.0,476.3253,476.3538,476.3063,476.3253,3947.0
2021-08-25 15:20:00,500.75,500.87,500.72,500.79,694.0,476.1542,476.2683,476.1256,476.1922,694.0
2021-08-25 15:25:00,501.05,501.14,500.99,500.99,1000.0,476.4394,476.525,476.3824,476.3824,1000.0
2021-08-25 15:30:00,500.99,501.24,500.99,501.05,17433.0,476.3824,476.6201,476.3824,476.4394,17433.0
2021-08-25 15:35:00,501.02,501.03,500.76,500.76,3760.0,476.4109,476.4204,476.1637,476.1637,3760.0
2021-08-25 15:40:00,500.7,500.94,500.56,500.81,6634.0,476.1066,476.3348,475.9735,476.2112,6634.0
2021-08-25 15:45:00,500.83,500.83,500.43,500.43,6500.0,476.2302,476.2302,475.8499,475.8499,6500.0
2021-08-25 15:50:00,500.39,500.44,500.08,500.21,9786.0,475.8118,475.8594,475.5171,475.6407,9786.0
2021-08-25 15:55:00,500.17,500.38,499.93,499.99,62802.0,475.6026,475.8023,475.3744,475.4315,62802.0
2021-08-26 09:30:00,499.72,500.09,498.82,499.63,46355.0,475.1747,475.5266,474.3189,475.0892,46355.0
2021-08-26 09:35:00,499.61,499.75,497.69,497.73,24078.0,475.0701,475.2033,473.2445,473.2825,24078.0
2021-08-26 09:40:00,497.7,498.69,497.62,498.26,22031.0,473.254,474.1953,473.1779,473.7865,22031.0
2021-08-26 09:45:00,498.2,499.16,497.8,498.73,19856.0,473.7294,474.6422,473.349,474.2334,19856.0
2021-08-26 09:50:00,498.67,499.16,498.03,498.99,18777.0,474.1763,474.6422,473.5678,474.4806,18777.0
2021-08-26 09:55:00,499.03,499.43,498.65,499.31,14539.0,474.5186,474.899,474.1573,474.7849,14539.0
2021-08-26 10:00:00,499.3,499.43,499.07,499.18,12733.0,474.7754,474.899,474.5567,474.6613,12733.0
2021-08-26 10:05:00,499.28,499.28,498.72,499.03,2370.0,474.7564,474.7564,474.2239,474.5186,2370.0
2021-08-26 10:10:00,498.91,499.45,498.91,499.16,6330.0,474.4045,474.918,474.4045,474.6422,6330.0
2021-08-26 10:15:00,499.29,499.7,499.26,499.57,4899.0,474.7659,475.1557,474.7373,475.0321,4899.0
2021-08-26 10:20:00,499.46,499.98,499.46,499.92,1828.0,474.9275,475.422,474.9275,475.3649,1828.0
2021-08-26 10:25:00,499.72,499.72,497.29,498.96,25500.0,475.1747,475.1747,472.8641,474.4521,25500.0
2021-08-26 10:30:00,498.99,499.3,498.21,498.35,15935.0,474.4806,474.7754,473.7389,473.872,15935.0
2021-08-26 10:35:00,498.46,498.69,497.6,497.96,23491.0,473.9766,474.1953,473.1589,473.5012,23491.0
2021-08-26 10:40:00,497.8,497.8,496.63,496.85,9132.0,473.349,473.349,472.2365,472.4457,9132.0
2021-08-26 10:45:00,497.12,497.16,496.21,496.28,5675.0,472.7024,472.7405,471.8371,471.9037,5675.0
2021-08-26 10:50:00,496.3,496.47,495.73,495.87,7959.0,471.9227,472.0844,471.3807,471.5138,7959.0
2021-08-26 10:55:00,495.86,496.26,495.75,496.26,5828.0,471.5043,471.8847,471.3997,471.8847,5828.0
2021-08-26 11:00:00,496.21,496.26,495.3,495.73,11953.0,471.8371,471.8847,470.9718,471.3807,11953.0
2021-08-26 11:05:00,495.7,496.25,495.41,496.2,7931.0,471.3522,471.8752,471.0764,471.8276,7931.0
2021-08-26 11:10:00,496.19,496.51,496.17,496.43,7073.0,471.8181,472.1224,471.7991,472.0463,7073.0
2021-08-26 11:15:00,496.93,496.95,496.7,496.86,3548.0,472.5218,472.5408,472.3031,472.4552,3548.0
2021-08-26 11:20:00,497.01,497.71,496.97,497.44,4050.0,472.5979,473.2635,472.5598,473.0067,4050.0
2021-08-26 11:25:00,497.65,497.73,497.1,497.21,21004.0,473.2064,473.2825,472.6834,472.788,21004.0
2021-08-26 11:30:00,497.12,497.15,496.77,497.1,3746.0,472.7024,472.731,472.3696,472.6834,3746.0
2021-08-26 11:35:00,497.08,497.58,496.94,497.52,1309.0,472.6644,473.1399,472.5313,473.0828,1309.0
2021-08-26 11:40:00,497.88,497.88,496.96,497.13,3300.0,473.4251,473.4251,472.5503,472.712,3300.0
2021-08-26 11:45:00,496.93,497.17,496.68,497.0,2740.0,472.5218,472.75,472.2841,472.5883,2740.0
2021-08-26 11:50:00,496.91,497.05,496.75,496.84,2485.0,472.5028,472.6359,472.3506,472.4362,2485.0
2021-08-26 11:55:00,496.88,497.05,496.88,496.95,3231.0,472.4742,472.6359,472.4742,472.5408,3231.0
2021-08-26 12:00:00,497.11,497.6,497.11,497.43,3111.0,472.6929,473.1589,472.6929,472.9972,3111.0
2021-08-26 12:05:00,497.49,497.49,497.22,497.42,2955.0,473.0543,473.0543,472.7975,472.9877,2955.0
2021-08-26 12:10:00,497.31,497.39,497.22,497.38,420.0,472.8831,472.9592,472.7975,472.9497,420.0
2021-08-26 12:15:00,497.76,497.78,497.69,497.69,400.0,473.311,473.33,473.2445,473.2445,400.0
2021-08-26 12:20:00,497.56,497.81,497.52,497.81,5075.0,473.1208,473.3586,473.0828,473.3586,5075.0
2021-08-26 12:25:00,497.79,497.83,497.57,497.57,1350.0,473.3395,473.3776,473.1303,473.1303,1350.0
2021-08-26 12:30:00,497.71,497.73,497.47,497.51,905.0,473.2635,473.2825,473.0353,473.0733,905.0
2021-08-26 12:35:00,497.91,497.91,497.79,497.79,300.0,473.4536,473.4536,473.3395,473.3395,300.0
2021-08-26 12:40:00,497.77,497.77,497.5,497.5,625.0,473.3205,473.3205,473.0638,473.0638,625.0
2021-08-26 12:45:00,497.48,497.75,497.44,497.74,1707.0,473.0448,473.3015,473.0067,473.292,1707.0
2021-08-26 12:50:00,497.71,497.71,497.36,497.6,2490.0,473.2635,473.2635,472.9307,473.1589,2490.0
2021-08-26 12:55:00,497.34,497.34,497.34,497.34,100.0,472.9116,472.9116,472.9116,472.9116,100.0
2021-08-26 13:00:00,497.66,497.66,497.52,497.52,1073.0,473.2159,473.2159,473.0828,473.0828,1073.0
2021-08-26 13:05:00,497.62,497.7,497.62,497.7,300.0,473.1779,473.254,473.1779,473.254,300.0
2021-08-26 13:10:00,497.72,497.82,497.72,497.81,1736.0,473.273,473.3681,473.273,473.3586,1736.0
2021-08-26 13:15:00,497.87,497.87,497.68,497.69,700.0,473.4156,473.4156,473.2349,473.2445,700.0
2021-08-26 13:20:00,497.57,497.57,496.95,496.95,1724.0,473.1303,473.1303,472.5408,472.5408,1724.0
2021-08-26 13:25:00,497.11,497.16,497.11,497.16,256.0,472.6929,472.7405,472.6929,472.7405,256.0
2021-08-26 13:30:00,497.27,497.5,497.27,497.4,3207.0,472.8451,473.0638,472.8451,472.9687,3207.0
2021-08-26 13:35:00,497.34,497.47,497.19,497.47,1966.0,472.9116,473.0353,472.769,473.0353,1966.0
2021-08-26 13:40:00,497.66,497.81,497.52,497.77,784.0,473.2159,473.3586,473.0828,473.3205,784.0
2021-08-26 13:45:00,497.83,497.85,497.68,497.68,500.0,473.3776,473.3966,473.2349,473.2349,500.0
2021-08-26 13:50:00,497.68,497.75,497.61,497.66,2333.0,473.2349,473.3015,473.1684,473.2159,2333.0
2021-08-26 13:55:00,497.65,497.66,497.53,497.53,544.0,473.2064,473.2159,473.0923,473.0923,544.0
2021-08-26 14:00:00,497.62,497.66,497.13,497.13,1963.0,473.1779,473.2159,472.712,472.712,1963.0
2021-08-26 14:05:00,497.06,497.06,496.45,496.56,3488.0,472.6454,472.6454,472.0654,472.17,3488.0
2021-08-26 14:10:00,496.65,496.76,496.42,496.42,2516.0,472.2555,472.3601,472.0368,472.0368,2516.0
2021-08-26 14:15:00,496.29,496.41,496.19,496.31,3247.0,471.9132,472.0273,471.8181,471.9322,3247.0
2021-08-26 14:20:00,496.3,496.83,496.3,496.57,7014.0,471.9227,472.4267,471.9227,472.1795,7014.0
2021-08-26 14:25:00,496.45,496.65,496.42,496.45,5891.0,472.0654,472.2555,472.0368,472.0654,5891.0
2021-08-26 14:30:00,496.52,496.64,496.24,496.36,5335.0,472.1319,472.246,471.8657,471.9798,5335.0
2021-08-26 14:35:00,496.28,496.28,496.08,496.15,2900.0,471.9037,471.9037,471.7135,471.7801,2900.0
2021-08-26 14:40:00,496.36,496.38,495.94,496.01,2321.0,471.9798,471.9988,471.5804,471.647,2321.0
2021-08-26 14:45:00,496.04,496.2,495.59,495.62,10114.0,471.6755,471.8276,471.2476,471.2761,10114.0
2021-08-26 14:50:00,495.58,495.96,495.58,495.95,4121.0,471.2381,471.5994,471.2381,471.5899,4121.0
2021-08-26 14:55:00,495.85,495.95,495.63,495.63,3944.0,471.4948,471.5899,471.2856,471.2856,3944.0
2021-08-26 15:00:00,495.68,495.7,495.25,495.4,4857.0,471.3332,471.3522,470.9243,471.0669,4857.0
2021-08-26 15:05:00,495.26,495.27,494.91,495.19,3078.0,470.9338,470.9433,470.601,470.8672,3078.0
2021-08-26 15:10:00,495.25,495.39,494.92,495.39,5339.0,470.9243,471.0574,470.6105,471.0574,5339.0
2021-08-26 15:15:00,495.25,496.3,495.03,496.28,4274.0,470.9243,471.9227,470.7151,471.9037,4274.0
2021-08-26 15:20:00,496.34,496.36,496.0,496.04,3731.0,471.9608,471.9798,471.6375,471.6755,3731.0
2021-08-26 15:25:00,495.99,496.03,495.67,495.86,2221.0,471.628,471.666,471.3237,471.5043,2221.0
2021-08-26 15:30:00,495.8,496.05,495.57,495.73,4700.0,471.4473,471.685,471.2286,471.3807,4700.0
2021-08-26 15:35:00,495.84,496.28,495.66,495.66,5199.0,471.4853,471.9037,471.3142,471.3142,5199.0
2021-08-26 15:40:00,495.77,496.15,495.62,495.7,7101.0,471.4188,471.7801,471.2761,471.3522,7101.0
2021-08-26 15:45:00,495.63,495.99,495.51,495.79,6467.0,471.2856,471.628,471.1715,471.4378,6467.0
2021-08-26 15:50:00,495.83,496.2,495.57,495.7,18051.0,471.4758,471.8276,471.2286,471.3522,18051.0
2021-08-26 15:55:00,495.7,495.77,495.27,495.29,47168.0,471.3522,471.4188,470.9433,470.9623,47168.0
2021-08-27 09:30:00,495.93,498.13,495.93,498.06,10892.0,471.5709,473.6628,471.5709,473.5963,10892.0
2021-08-27 09:35:00,497.98,499.18,497.98,498.79,9789.0,473.5202,474.6613,473.5202,474.2904,9789.0
2021-08-27 09:40:00,499.16,499.46,498.76,499.46,28375.0,474.6422,474.9275,474.2619,474.9275,28375.0
2021-08-27 09:45:00,499.51,500.32,499.51,499.65,19346.0,474.9751,475.7453,474.9751,475.1082,19346.0
2021-08-27 09:50:00,499.64,499.77,499.24,499.53,18466.0,475.0987,475.2223,474.7183,474.9941,18466.0
2021-08-27 09:55:00,499.48,499.71,498.9,499.64,19135.0,474.9465,475.1652,474.395,475.0987,19135.0
2021-08-27 10:00:00,499.34,500.42,498.68,500.18,56042.0,474.8134,475.8404,474.1858,475.6121,56042.0
2021-08-27 10:05:00,500.27,500.47,499.99,500.03,3230.0,475.6977,475.8879,475.4315,475.4695,3230.0
2021-08-27 10:10:00,499.95,500.89,499.9,500.62,6479.0,475.3934,476.2873,475.3459,476.0305,6479.0
2021-08-27 10:15:00,500.49,500.51,500.1,500.38,5488.0,475.9069,475.9259,475.5361,475.8023,5488.0
2021-08-27 10:20:00,500.43,501.05,500.33,500.94,7750.0,475.8499,476.4394,475.7548,476.3348,7750.0
2021-08-27 10:25:00,501.16,501.29,500.69,501.29,5197.0,476.544,476.6676,476.0971,476.6676,5197.0
2021-08-27 10:30:00,501.31,501.34,500.99,501.34,4550.0,476.6866,476.7152,476.3824,476.7152,4550.0
2021-08-27 10:35:00,501.4,501.52,501.13,501.22,11797.0,476.7722,476.8863,476.5155,476.6011,11797.0
2021-08-27 10:40:00,501.32,501.46,501.13,501.44,4945.0,476.6962,476.8293,476.5155,476.8103,4945.0
2021-08-27 10:45:00,501.64,502.35,501.64,502.35,3420.0,477.0004,477.6756,477.0004,477.6756,3420.0
2021-08-27 10:50:00,502.61,502.79,502.24,502.53,20813.0,477.9228,478.0939,477.571,477.8467,20813.0
2021-08-27 10:55:00,502.63,503.13,502.5,502.97,11017.0,477.9418,478.4172,477.8182,478.2651,11017.0
2021-08-27 11:00:00,503.15,503.61,503.05,503.05,7318.0,478.4363,478.8737,478.3412,478.3412,7318.0
2021-08-27 11:05:00,503.05,503.25,503.03,503.13,1587.0,478.3412,478.5314,478.3222,478.4172,1587.0
2021-08-27 11:10:00,503.15,503.39,502.87,503.32,26738.0,478.4363,478.6645,478.17,478.5979,26738.0
2021-08-27 11:15:00,503.3,503.6,503.23,503.58,13895.0,478.5789,478.8642,478.5123,478.8451,13895.0
2021-08-27 11:20:00,503.63,503.76,503.63,503.76,3801.0,478.8927,479.0163,478.8927,479.0163,3801.0
2021-08-27 11:25:00,503.71,503.95,503.1,503.1,2299.0,478.9688,479.197,478.3887,478.3887,2299.0
2021-08-27 11:30:00,503.15,503.58,503.15,503.56,2138.0,478.4363,478.8451,478.4363,478.8261,2138.0
2021-08-27 11:35:00,503.68,504.1,503.65,504.07,17626.0,478.9402,479.3396,478.9117,479.3111,17626.0
2021-08-27 11:40:00,504.07,504.49,504.07,504.18,23813.0,479.3111,479.7104,479.3111,479.4157,23813.0
2021-08-27 11:45:00,504.32,504.55,504.25,504.25,3423.0,479.5488,479.7675,479.4822,479.4822,3423.0
2021-08-27 11:50:00,504.32,504.34,504.29,504.34,500.0,479.5488,479.5678,479.5203,479.5678,500.0
2021-08-27 11:55:00,504.33,504.53,504.33,504.45,2479.0,479.5583,479.7485,479.5583,479.6724,2479.0
2021-08-27 12:00:00,504.49,504.6,504.33,504.33,4970.0,479.7104,479.815,479.5583,479.5583,4970.0
2021-08-27 12:05:00,504.35,504.55,504.35,504.54,5303.0,479.5773,479.7675,479.5773,479.758,5303.0
2021-08-27 12:10:00,504.58,504.64,504.45,504.63,3940.0,479.796,479.8531,479.6724,479.8436,3940.0
2021-08-27 12:15:00,504.73,504.78,504.49,504.57,6954.0,479.9387,479.9862,479.7104,479.7865,6954.0
2021-08-27 12:20:00,504.61,504.95,504.57,504.95,900.0,479.8246,480.1479,479.7865,480.1479,900.0
2021-08-27 12:25:00,505.0,505.21,504.96,505.17,12464.0,480.1954,480.3951,480.1574,480.357,12464.0
2021-08-27 12:30:00,505.15,505.5,505.08,505.34,12668.0,480.338,480.6708,480.2715,480.5187,12668.0
2021-08-27 12:35:00,505.3,505.3,505.17,505.18,1025.0,480.4807,480.4807,480.357,480.3666,1025.0
2021-08-27 12:40:00,505.28,505.31,505.04,505.04,2948.0,480.4616,480.4902,480.2334,480.2334,2948.0
2021-08-27 12:45:00,505.06,505.06,504.98,505.05,300.0,480.2525,480.2525,480.1764,480.2429,300.0
2021-08-27 12:50:00,505.1,505.13,504.94,505.05,3967.0,480.2905,480.319,480.1383,480.2429,3967.0
2021-08-27 12:55:00,505.14,505.22,505.07,505.17,3300.0,480.3285,480.4046,480.262,480.357,3300.0
2021-08-27 13:00:00,505.13,505.23,505.1,505.22,5464.0,480.319,480.4141,480.2905,480.4046,5464.0
2021-08-27 13:05:00,505.24,505.35,505.16,505.16,1802.0,480.4236,480.5282,480.3475,480.3475,1802.0
2021-08-27 13:10:00,505.1,505.1,504.91,505.05,1758.0,480.2905,480.2905,480.1098,480.2429,1758.0
2021-08-27 13:15:00,505.05,505.08,504.9,504.96,1359.0,480.2429,480.2715,480.1003,480.1574,1359.0
2021-08-27 13:20:00,505.22,505.36,505.22,505.28,900.0,480.4046,480.5377,480.4046,480.4616,900.0
2021-08-27 13:25:00,505.34,505.51,505.29,505.29,2027.0,480.5187,480.6803,480.4712,480.4712,2027.0
2021-08-27 13:30:00,505.22,505.46,505.19,505.38,500.0,480.4046,480.6328,480.3761,480.5567,500.0
2021-08-27 13:35:00,505.48,505.48,505.35,505.45,1930.0,480.6518,480.6518,480.5282,480.6233,1930.0
2021-08-27 13:40:00,505.5,505.51,505.31,505.41,6287.0,480.6708,480.6803,480.4902,480.5853,6287.0
2021-08-27 13:45:00,505.33,505.55,505.31,505.52,2516.0,480.5092,480.7184,480.4902,480.6899,2516.0
2021-08-27 13:50:00,505.49,505.52,505.41,505.52,2362.0,480.6613,480.6899,480.5853,480.6899,2362.0
2021-08-27 13:55:00,505.55,505.69,505.55,505.69,1600.0,480.7184,480.8515,480.7184,480.8515,1600.0
2021-08-27 14:00:00,505.72,505.77,505.31,505.32,6531.0,480.88,480.9276,480.4902,480.4997,6531.0
2021-08-27 14:05:00,505.26,505.29,505.14,505.19,3468.0,480.4426,480.4712,480.3285,480.3761,3468.0
2021-08-27 14:10:00,505.35,505.63,505.35,505.49,1453.0,480.5282,480.7945,480.5282,480.6613,1453.0
2021-08-27 14:15:00,505.55,505.55,505.26,505.4,1669.0,480.7184,480.7184,480.4426,480.5758,1669.0
2021-08-27 14:20:00,505.36,505.36,505.35,505.36,297.0,480.5377,480.5377,480.5282,480.5377,297.0
2021-08-27 14:25:00,505.35,505.5,505.32,505.5,1850.0,480.5282,480.6708,480.4997,480.6708,1850.0
2021-08-27 14:30:00,505.43,505.43,505.28,505.3,2479.0,480.6043,480.6043,480.4616,480.4807,2479.0
2021-08-27 14:35:00,505.22,505.31,505.09,505.12,2822.0,480.4046,480.4902,480.281,480.3095,2822.0
2021-08-27 14:40:00,505.13,505.25,505.13,505.24,4584.0,480.319,480.4331,480.319,480.4236,4584.0
2021-08-27 14:45:00,505.15,505.33,505.14,505.26,1697.0,480.338,480.5092,480.3285,480.4426,1697.0
2021-08-27 14:50:00,505.14,505.17,505.13,505.13,600.0,480.3285,480.357,480.319,480.319,600.0
2021-08-27 14:55:00,505.09,505.42,505.09,505.39,1360.0,480.281,480.5948,480.281,480.5662,1360.0
2021-08-27 15:00:00,505.37,505.74,505.37,505.74,17542.0,480.5472,480.8991,480.5472,480.8991,17542.0
2021-08-27 15:05:00,505.74,505.74,505.6,505.6,1943.0,480.8991,480.8991,480.7659,480.7659,1943.0
2021-08-27 15:10:00,505.7,505.71,505.46,505.53,7465.0,480.861,480.8705,480.6328,480.6994,7465.0
2021-08-27 15:15:00,505.56,505.71,505.52,505.57,3800.0,480.7279,480.8705,480.6899,480.7374,3800.0
2021-08-27 15:20:00,505.64,505.7,505.6,505.64,2600.0,480.804,480.861,480.7659,480.804,2600.0
2021-08-27 15:25:00,505.64,505.66,505.42,505.42,3402.0,480.804,480.823,480.5948,480.5948,3402.0
2021-08-27 15:30:00,505.44,505.53,505.13,505.36,7547.0,480.6138,480.6994,480.319,480.5377,7547.0
2021-08-27 15:35:00,505.47,505.47,505.27,505.38,10761.0,480.6423,480.6423,480.4521,480.5567,10761.0
2021-08-27 15:40:00,505.37,505.38,504.96,505.09,20818.0,480.5472,480.5567,480.1574,480.281,20818.0
2021-08-27 15:45:00,505.09,505.47,505.0,505.0,14487.0,480.281,480.6423,480.1954,480.1954,14487.0
2021-08-27 15:50:00,504.99,505.23,504.62,504.63,26557.0,480.1859,480.4141,479.8341,479.8436,26557.0
2021-08-27 15:55:00,504.66,504.96,504.28,504.92,122209.0,479.8721,480.1574,479.5108,480.1193,122209.0
2021-08-30 09:30:00,505.45,506.18,504.27,504.27,40230.0,480.6233,481.3174,479.5013,479.5013,40230.0
2021-08-30 09:35:00,504.5,504.52,503.47,503.62,23487.0,479.72,479.739,478.7405,478.8832,23487.0
2021-08-30 09:40:00,503.63,503.63,502.7,502.7,19165.0,478.8927,478.8927,478.0084,478.0084,19165.0
2021-08-30 09:45:00,502.79,503.4,502.51,503.16,15975.0,478.0939,478.674,477.8277,478.4458,15975.0
2021-08-30 09:50:00,503.23,504.38,503.23,504.37,17044.0,478.5123,479.6059,478.5123,479.5963,17044.0
2021-08-30 09:55:00,504.4,504.96,504.4,504.95,5539.0,479.6249,480.1574,479.6249,480.1479,5539.0
2021-08-30 10:00:00,504.98,504.98,503.93,503.93,12006.0,480.1764,480.1764,479.178,479.178,12006.0
2021-08-30 10:05:00,504.03,504.25,504.03,504.18,5722.0,479.273,479.4822,479.273,479.4157,5722.0
2021-08-30 10:10:00,504.09,504.66,503.67,503.98,9921.0,479.3301,479.8721,478.9307,479.2255,9921.0
2021-08-30 10:15:00,504.14,504.54,503.99,504.54,6413.0,479.3776,479.758,479.235,479.758,6413.0
2021-08-30 10:20:00,504.49,504.77,504.32,504.61,7993.0,479.7104,479.9767,479.5488,479.8246,7993.0
2021-08-30 10:25:00,504.71,504.82,504.52,504.62,2786.0,479.9196,480.0242,479.739,479.8341,2786.0
2021-08-30 10:30:00,504.76,505.05,504.53,505.05,6271.0,479.9672,480.2429,479.7485,480.2429,6271.0
2021-08-30 10:35:00,505.21,505.38,504.67,505.15,6713.0,480.3951,480.5567,479.8816,480.338,6713.0
2021-08-30 10:40:00,505.12,505.36,505.0,505.16,5288.0,480.3095,480.5377,480.1954,480.3475,5288.0
2021-08-30 10:45:00,505.08,505.64,504.94,505.57,4782.0,480.2715,480.804,480.1383,480.7374,4782.0
2021-08-30 10:50:00,505.58,505.58,505.28,505.47,2712.0,480.7469,480.7469,480.4616,480.6423,2712.0
2021-08-30 10:55:00,505.4,505.47,504.86,505.01,3179.0,480.5758,480.6423,480.0623,480.2049,3179.0
2021-08-30 11:00:00,505.0,505.03,504.67,504.76,2806.0,480.1954,480.2239,479.8816,479.9672,2806.0
2021-08-30 11:05:00,504.78,504.98,504.58,504.65,5284.0,479.9862,480.1764,479.796,479.8626,5284.0
2021-08-30 11:10:00,504.81,505.41,504.81,505.33,1431.0,480.0147,480.5853,480.0147,480.5092,1431.0
2021-08-30 11:15:00,505.33,505.33,504.83,504.83,4488.0,480.5092,480.5092,480.0337,480.0337,4488.0
2021-08-30 11:20:00,504.77,505.05,504.64,504.91,2039.0,479.9767,480.2429,479.8531,480.1098,2039.0
2021-08-30 11:25:00,504.96,505.12,504.86,504.88,1700.0,480.1574,480.3095,480.0623,480.0813,1700.0
2021-08-30 11:30:00,505.06,505.2,505.06,505.19,400.0,480.2525,480.3856,480.2525,480.3761,400.0
2021-08-30 11:35:00,504.91,504.91,504.53,504.62,2979.0,480.1098,480.1098,479.7485,479.8341,2979.0
2021-08-30 11:40:00,504.94,505.0,504.88,504.88,756.0,480.1383,480.1954,480.0813,480.0813,756.0
2021-08-30 11:45:00,504.88,504.88,504.48,504.6,800.0,480.0813,480.0813,479.7009,479.815,800.0
2021-08-30 11:50:00,504.62,504.72,504.62,504.67,501.0,479.8341,479.9292,479.8341,479.8816,501.0
2021-08-30 11:55:00,504.92,504.92,504.87,504.9,600.0,480.1193,480.1193,480.0718,480.1003,600.0
2021-08-30 12:00:00,505.12,505.2,504.97,505.08,1470.0,480.3095,480.3856,480.1669,480.2715,1470.0
2021-08-30 12:05:00,505.05,505.18,504.97,505.08,5957.0,480.2429,480.3666,480.1669,480.2715,5957.0
2021-08-30 12:10:00,505.08,505.14,504.98,505.09,1104.0,480.2715,480.3285,480.1764,480.281,1104.0
2021-08-30 12:15:00,505.1,505.13,505.04,505.04,1958.0,480.2905,480.319,480.2334,480.2334,1958.0
2021-08-30 12:20:00,504.99,505.1,504.85,505.06,4218.0,480.1859,480.2905,480.0528,480.2525,4218.0
2021-08-30 12:25:00,505.21,505.21,504.94,504.94,800.0,480.3951,480.3951,480.1383,480.1383,800.0
2021-08-30 12:30:00,505.09,505.24,505.09,505.24,1166.0,480.281,480.4236,480.281,480.4236,1166.0
2021-08-30 12:35:00,505.13,505.13,505.05,505.05,300.0,480.319,480.319,480.2429,480.2429,300.0
2021-08-30 12:40:00,505.08,505.08,504.91,505.07,1625.0,480.2715,480.2715,480.1098,480.262,1625.0
2021-08-30 12:45:00,505.03,505.21,505.02,505.21,800.0,480.2239,480.3951,480.2144,480.3951,800.0
2021-08-30 12:50:00,505.28,505.28,504.95,504.99,1001.0,480.4616,480.4616,480.1479,480.1859,1001.0
2021-08-30 12:55:00,505.04,505.04,504.78,504.95,898.0,480.2334,480.2334,479.9862,480.1479,898.0
2021-08-30 13:00:00,505.21,505.21,504.93,504.93,2050.0,480.3951,480.3951,480.1288,480.1288,2050.0
2021-08-30 13:05:00,504.86,504.89,504.78,504.78,600.0,480.0623,480.0908,479.9862,479.9862,600.0
2021-08-30 13:10:00,504.99,504.99,504.87,504.96,2400.0,480.1859,480.1859,480.0718,480.1574,2400.0
2021-08-30 13:15:00,504.98,504.98,504.58,504.66,4840.0,480.1764,480.1764,479.796,479.8721,4840.0
2021-08-30 13:20:00,504.65,504.73,504.6,504.73,3151.0,479.8626,479.9387,479.815,479.9387,3151.0
2021-08-30 13:25:00,504.65,504.77,504.65,504.77,432.0,479.8626,479.9767,479.8626,479.9767,432.0
2021-08-30 13:30:00,504.82,504.82,504.66,504.82,2248.0,480.0242,480.0242,479.8721,480.0242,2248.0
2021-08-30 13:35:00,504.8,504.8,504.58,504.79,1512.0,480.0052,480.0052,479.796,479.9957,1512.0
2021-08-30 13:40:00,504.95,505.01,504.95,505.01,400.0,480.1479,480.2049,480.1479,480.2049,400.0
2021-08-30 13:45:00,505.07,505.14,504.98,504.99,633.0,480.262,480.3285,480.1764,480.1859,633.0
2021-08-30 13:50:00,505.0,505.0,504.9,504.9,477.0,480.1954,480.1954,480.1003,480.1003,477.0
2021-08-30 13:55:00,504.96,505.04,504.96,505.02,1305.0,480.1574,480.2334,480.1574,480.2144,1305.0
2021-08-30 14:00:00,505.01,505.03,504.8,505.01,3134.0,480.2049,480.2239,480.0052,480.2049,3134.0
2021-08-30 14:05:00,505.12,505.12,505.12,505.12,100.0,480.3095,480.3095,480.3095,480.3095,100.0
2021-08-30 14:10:00,504.82,505.0,504.82,504.88,1811.0,480.0242,480.1954,480.0242,480.0813,1811.0
2021-08-30 14:15:00,504.89,504.94,504.64,504.64,13365.0,480.0908,480.1383,479.8531,479.8531,13365.0
2021-08-30 14:20:00,504.67,504.67,504.45,504.46,1549.0,479.8816,479.8816,479.6724,479.6819,1549.0
2021-08-30 14:25:00,504.38,504.6,504.38,504.6,2062.0,479.6059,479.815,479.6059,479.815,2062.0
2021-08-30 14:30:00,504.52,504.52,504.45,504.5,2838.0,479.739,479.739,479.6724,479.72,2838.0
2021-08-30 14:35:00,504.36,504.44,504.24,504.25,1803.0,479.5868,479.6629,479.4727,479.4822,1803.0
2021-08-30 14:40:00,504.24,504.53,504.24,504.46,7972.0,479.4727,479.7485,479.4727,479.6819,7972.0
2021-08-30 14:45:00,504.48,504.76,504.46,504.76,4076.0,479.7009,479.9672,479.6819,479.9672,4076.0
2021-08-30 14:50:00,504.84,504.94,504.83,504.91,3965.0,480.0433,480.1383,480.0337,480.1098,3965.0
2021-08-30 14:55:00,505.0,505.01,504.97,504.99,400.0,480.1954,480.2049,480.1669,480.1859,400.0
2021-08-30 15:00:00,505.04,505.04,505.04,505.04,100.0,480.2334,480.2334,480.2334,480.2334,100.0
2021-08-30 15:05:00,505.24,505.24,505.13,505.2,6100.0,480.4236,480.4236,480.319,480.3856,6100.0
2021-08-30 15:10:00,505.12,505.12,504.89,504.89,300.0,480.3095,480.3095,480.0908,480.0908,300.0
2021-08-30 15:15:00,504.92,505.06,504.88,504.88,525.0,480.1193,480.2525,480.0813,480.0813,525.0
2021-08-30 15:20:00,504.85,504.92,504.41,504.42,3556.0,480.0528,480.1193,479.6344,479.6439,3556.0
2021-08-30 15:25:00,504.41,504.62,504.31,504.37,3599.0,479.6344,479.8341,479.5393,479.5963,3599.0
2021-08-30 15:30:00,504.36,504.42,504.15,504.33,2961.0,479.5868,479.6439,479.3871,479.5583,2961.0
2021-08-30 15:35:00,504.11,504.16,503.83,503.91,6899.0,479.3491,479.3967,479.0829,479.1589,6899.0
2021-08-30 15:40:00,503.96,503.96,503.69,503.78,3987.0,479.2065,479.2065,478.9497,479.0353,3987.0
2021-08-30 15:45:00,503.62,503.81,503.52,503.78,1518.0,478.8832,479.0638,478.7881,479.0353,1518.0
2021-08-30 15:50:00,503.73,503.95,503.6,503.92,8808.0,478.9878,479.197,478.8642,479.1684,8808.0
2021-08-30 15:55:00,503.66,503.69,503.31,503.67,64132.0,478.9212,478.9497,478.5884,478.9307,64132.0
2021-08-31 09:30:00,504.04,504.51,502.85,503.72,42674.0,479.2826,479.7295,478.151,478.9783,42674.0
2021-08-31 09:35:00,503.68,503.99,502.98,503.37,26884.0,478.9402,479.235,478.2746,478.6455,26884.0
2021-08-31 09:40:00,503.46,503.99,503.37,503.38,4725.0,478.731,479.235,478.6455,478.655,4725.0
2021-08-31 09:45:00,503.35,503.39,501.86,502.48,8410.0,478.6264,478.6645,477.2096,477.7992,8410.0
2021-08-31 09:50:00,502.45,502.45,501.28,501.49,4243.0,477.7706,477.7706,476.6581,476.8578,4243.0
2021-08-31 09:55:00,501.2,502.4,501.2,501.7,6319.0,476.582,477.7231,476.582,477.0575,6319.0
2021-08-31 10:00:00,501.78,502.54,501.78,502.53,7126.0,477.1336,477.8562,477.1336,477.8467,7126.0
2021-08-31 10:05:00,502.34,502.34,501.73,502.18,11098.0,477.6661,477.6661,477.086,477.5139,11098.0
2021-08-31 10:10:00,502.11,502.11,501.63,501.84,8542.0,477.4473,477.4473,476.9909,477.1906,8542.0
2021-08-31 10:15:00,501.97,502.28,501.94,502.26,3677.0,477.3142,477.609,477.2857,477.59,3677.0
2021-08-31 10:20:00,502.08,502.1,501.24,501.28,9050.0,477.4188,477.4378,476.6201,476.6581,9050.0
2021-08-31 10:25:00,501.05,501.5,500.6,501.34,13384.0,476.4394,476.8673,476.0115,476.7152,13384.0
2021-08-31 10:30:00,501.39,501.61,500.84,501.29,7036.0,476.7627,476.9719,476.2397,476.6676,7036.0
2021-08-31 10:35:00,500.96,501.23,500.75,501.23,3450.0,476.3538,476.6106,476.1542,476.6106,3450.0
2021-08-31 10:40:00,501.45,501.77,501.31,501.71,1100.0,476.8198,477.124,476.6866,477.067,1100.0
2021-08-31 10:45:00,501.79,502.63,501.79,502.63,3483.0,477.1431,477.9418,477.1431,477.9418,3483.0
2021-08-31 10:50:00,502.55,502.65,502.28,502.28,3634.0,477.8657,477.9608,477.609,477.609,3634.0
2021-08-31 10:55:00,502.24,502.29,502.01,502.17,3252.0,477.571,477.6185,477.3523,477.5044,3252.0
2021-08-31 11:00:00,502.17,502.2,501.67,501.71,1600.0,477.5044,477.5329,477.029,477.067,1600.0
2021-08-31 11:05:00,501.67,502.26,501.57,502.12,18681.0,477.029,477.59,476.9339,477.4569,18681.0
2021-08-31 11:10:00,502.04,502.04,501.74,501.74,3877.0,477.3808,477.3808,477.0955,477.0955,3877.0
2021-08-31 11:15:00,502.11,502.41,502.11,502.41,954.0,477.4473,477.7326,477.4473,477.7326,954.0
2021-08-31 11:20:00,502.52,502.63,502.5,502.5,800.0,477.8372,477.9418,477.8182,477.8182,800.0
2021-08-31 11:25:00,502.55,502.55,502.34,502.38,327.0,477.8657,477.8657,477.6661,477.7041,327.0
2021-08-31 11:30:00,502.45,502.65,502.28,502.62,1993.0,477.7706,477.9608,477.609,477.9323,1993.0
2021-08-31 11:35:00,502.75,502.87,502.75,502.87,595.0,478.0559,478.17,478.0559,478.17,595.0
2021-08-31 11:40:00,502.88,503.2,502.88,503.2,963.0,478.1795,478.4838,478.1795,478.4838,963.0
2021-08-31 11:45:00,503.32,503.32,503.02,503.15,3800.0,478.5979,478.5979,478.3127,478.4363,3800.0
2021-08-31 11:50:00,503.15,503.21,502.84,503.09,2250.0,478.4363,478.4933,478.1415,478.3792,2250.0
2021-08-31 11:55:00,502.94,503.11,502.94,502.97,600.0,478.2366,478.3982,478.2366,478.2651,600.0
2021-08-31 12:00:00,503.0,503.12,502.83,502.95,2263.0,478.2936,478.4077,478.132,478.2461,2263.0
2021-08-31 12:05:00,503.01,503.1,502.94,502.94,2311.0,478.3031,478.3887,478.2366,478.2366,2311.0
2021-08-31 12:10:00,502.71,502.77,502.61,502.62,1030.0,478.0179,478.0749,477.9228,477.9323,1030.0
2021-08-31 12:15:00,502.88,502.88,502.87,502.88,385.0,478.1795,478.1795,478.17,478.1795,385.0
2021-08-31 12:20:00,502.88,502.88,502.88,502.88,0.0,478.1795,478.1795,478.1795,478.1795,0.0
2021-08-31 12:25:00,503.05,503.14,503.02,503.14,300.0,478.3412,478.4268,478.3127,478.4268,300.0
2021-08-31 12:30:00,502.86,502.99,502.85,502.95,3325.0,478.1605,478.2841,478.151,478.2461,3325.0
2021-08-31 12:35:00,502.95,503.2,502.95,503.17,2957.0,478.2461,478.4838,478.2461,478.4553,2957.0
2021-08-31 12:40:00,503.19,503.5,503.19,503.5,270.0,478.4743,478.7691,478.4743,478.7691,270.0
2021-08-31 12:45:00,503.41,503.5,503.05,503.05,3025.0,478.6835,478.7691,478.3412,478.3412,3025.0
2021-08-31 12:50:00,503.05,503.3,503.05,503.3,500.0,478.3412,478.5789,478.3412,478.5789,500.0
2021-08-31 12:55:00,503.38,503.38,503.15,503.16,1185.0,478.655,478.655,478.4363,478.4458,1185.0
2021-08-31 13:00:00,503.1,503.16,503.01,503.15,800.0,478.3887,478.4458,478.3031,478.4363,800.0
2021-08-31 13:05:00,503.29,503.32,502.92,502.96,2449.0,478.5694,478.5979,478.2176,478.2556,2449.0
2021-08-31 13:10:00,502.89,503.09,502.89,503.03,900.0,478.189,478.3792,478.189,478.3222,900.0
2021-08-31 13:15:00,503.0,503.07,502.91,502.93,756.0,478.2936,478.3602,478.2081,478.2271,756.0
2021-08-31 13:20:00,502.89,502.89,502.56,502.56,3000.0,478.189,478.189,477.8752,477.8752,3000.0
2021-08-31 13:25:00,502.52,502.74,502.52,502.74,530.0,477.8372,478.0464,477.8372,478.0464,530.0
2021-08-31 13:30:00,502.5,502.55,502.48,502.48,3759.0,477.8182,477.8657,477.7992,477.7992,3759.0
2021-08-31 13:35:00,502.42,502.55,502.42,502.55,475.0,477.7421,477.8657,477.7421,477.8657,475.0
2021-08-31 13:40:00,502.59,502.77,502.59,502.77,400.0,477.9038,478.0749,477.9038,478.0749,400.0
2021-08-31 13:45:00,502.77,502.81,502.75,502.78,4426.0,478.0749,478.113,478.0559,478.0844,4426.0
2021-08-31 13:50:00,502.82,502.82,502.71,502.71,600.0,478.1225,478.1225,478.0179,478.0179,600.0
2021-08-31 13:55:00,502.6,502.78,502.6,502.78,600.0,477.9133,478.0844,477.9133,478.0844,600.0
2021-08-31 14:00:00,502.94,503.01,502.77,502.77,3938.0,478.2366,478.3031,478.0749,478.0749,3938.0
2021-08-31 14:05:00,502.65,502.65,502.61,502.61,649.0,477.9608,477.9608,477.9228,477.9228,649.0
2021-08-31 14:10:00,502.51,502.72,502.42,502.62,6896.0,477.8277,478.0274,477.7421,477.9323,6896.0
2021-08-31 14:15:00,502.79,502.83,502.79,502.83,200.0,478.0939,478.132,478.0939,478.132,200.0
2021-08-31 14:20:00,503.02,503.02,502.85,502.89,772.0,478.3127,478.3127,478.151,478.189,772.0
2021-08-31 14:25:00,502.97,502.97,502.66,502.66,924.0,478.2651,478.2651,477.9703,477.9703,924.0
2021-08-31 14:30:00,502.86,502.91,502.86,502.87,519.0,478.1605,478.2081,478.1605,478.17,519.0
2021-08-31 14:35:00,502.82,502.82,502.7,502.77,1850.0,478.1225,478.1225,478.0084,478.0749,1850.0
2021-08-31 14:40:00,502.7,502.71,502.39,502.39,2232.0,478.0084,478.0179,477.7136,477.7136,2232.0
2021-08-31 14:45:00,502.36,502.36,501.97,501.97,2112.0,477.6851,477.6851,477.3142,477.3142,2112.0
2021-08-31 14:50:00,502.11,502.26,502.11,502.16,862.0,477.4473,477.59,477.4473,477.4949,862.0
2021-08-31 14:55:00,502.18,502.64,502.17,502.64,2400.0,477.5139,477.9513,477.5044,477.9513,2400.0
2021-08-31 15:00:00,502.57,502.64,502.42,502.45,2498.0,477.8848,477.9513,477.7421,477.7706,2498.0
2021-08-31 15:05:00,502.29,502.29,502.29,502.29,500.0,477.6185,477.6185,477.6185,477.6185,500.0
2021-08-31 15:10:00,501.91,501.94,501.65,501.74,5624.0,477.2572,477.2857,477.0099,477.0955,5624.0
2021-08-31 15:15:00,501.78,501.84,501.62,501.62,1448.0,477.1336,477.1906,476.9814,476.9814,1448.0
2021-08-31 15:20:00,501.5,501.66,501.19,501.66,3587.0,476.8673,477.0195,476.5725,477.0195,3587.0
2021-08-31 15:25:00,501.72,501.87,501.6,501.6,1626.0,477.0765,477.2191,476.9624,476.9624,1626.0
2021-08-31 15:30:00,501.7,501.79,501.4,501.79,1998.0,477.0575,477.1431,476.7722,477.1431,1998.0
2021-08-31 15:35:00,501.79,501.94,501.57,501.92,3924.0,477.1431,477.2857,476.9339,477.2667,3924.0
2021-08-31 15:40:00,501.81,501.9,501.69,501.9,10160.0,477.1621,477.2477,477.048,477.2477,10160.0
2021-08-31 15:45:00,502.02,502.13,501.89,502.11,6614.0,477.3618,477.4664,477.2382,477.4473,6614.0
2021-08-31 15:50:00,502.04,502.12,501.87,501.91,16386.0,477.3808,477.4569,477.2191,477.2572,16386.0
2021-08-31 15:55:00,501.9,502.58,501.88,502.27,71732.0,477.2477,477.8943,477.2286,477.5995,71732.0
2021-09-01 09:30:00,503.04,503.46,501.71,502.12,53579.0,478.3317,478.731,477.067,477.4569,53579.0
2021-09-01 09:35:00,501.91,502.25,501.46,501.89,13704.0,477.2572,477.5805,476.8293,477.2382,13704.0
2021-09-01 09:40:00,501.47,501.55,500.62,500.89,17721.0,476.8388,476.9149,476.0305,476.2873,17721.0
2021-09-01 09:45:00,500.88,500.9,499.93,500.43,14175.0,476.2778,476.2968,475.3744,475.8499,14175.0
2021-09-01 09:50:00,500.27,500.86,500.14,500.29,6782.0,475.6977,476.2587,475.5741,475.7167,6782.0
2021-09-01 09:55:00,500.32,500.36,499.21,499.36,9622.0,475.7453,475.7833,474.6898,474.8324,9622.0
2021-09-01 10:00:00,499.19,501.44,499.19,501.42,25158.0,474.6708,476.8103,474.6708,476.7912,25158.0
2021-09-01 10:05:00,501.37,501.49,500.99,501.32,6280.0,476.7437,476.8578,476.3824,476.6962,6280.0
2021-09-01 10:10:00,501.29,501.32,500.59,500.99,5951.0,476.6676,476.6962,476.002,476.3824,5951.0
2021-09-01 10:15:00,500.78,501.38,500.65,500.83,5282.0,476.1827,476.7532,476.0591,476.2302,5282.0
2021-09-01 10:20:00,501.12,501.44,500.95,500.95,5416.0,476.506,476.8103,476.3443,476.3443,5416.0
2021-09-01 10:25:00,500.9,501.53,500.9,501.28,3591.0,476.2968,476.8958,476.2968,476.6581,3591.0
2021-09-01 10:30:00,501.54,502.23,501.54,501.98,3504.0,476.9053,477.5615,476.9053,477.3237,3504.0
2021-09-01 10:35:00,501.89,501.97,501.75,501.97,2708.0,477.2382,477.3142,477.105,477.3142,2708.0
2021-09-01 10:40:00,502.31,502.56,502.18,502.48,3851.0,477.6375,477.8752,477.5139,477.7992,3851.0
2021-09-01 10:45:00,502.49,502.96,502.36,502.91,8946.0,477.8087,478.2556,477.6851,478.2081,8946.0
2021-09-01 10:50:00,502.94,503.16,502.7,503.13,8884.0,478.2366,478.4458,478.0084,478.4172,8884.0
2021-09-01 10:55:00,503.19,503.33,503.01,503.17,6730.0,478.4743,478.6074,478.3031,478.4553,6730.0
2021-09-01 11:00:00,503.04,503.16,502.66,502.87,2736.0,478.3317,478.4458,477.9703,478.17,2736.0
2021-09-01 11:05:00,502.77,503.04,502.64,503.04,3292.0,478.0749,478.3317,477.9513,478.3317,3292.0
2021-09-01 11:10:00,502.93,502.94,502.41,502.48,2156.0,478.2271,478.2366,477.7326,477.7992,2156.0
2021-09-01 11:15:00,501.97,501.97,501.81,501.9,1441.0,477.3142,477.3142,477.1621,477.2477,1441.0
2021-09-01 11:20:00,501.34,501.52,501.33,501.52,259.0,476.7152,476.8863,476.7057,476.8863,259.0
2021-09-01 11:25:00,501.55,501.97,501.55,501.86,625.0,476.9149,477.3142,476.9149,477.2096,625.0
2021-09-01 11:30:00,501.84,502.16,501.76,502.16,2550.0,477.1906,477.4949,477.1145,477.4949,2550.0
2021-09-01 11:35:00,502.3,502.58,502.3,502.48,715.0,477.628,477.8943,477.628,477.7992,715.0
2021-09-01 11:40:00,502.37,502.56,502.37,502.56,200.0,477.6946,477.8752,477.6946,477.8752,200.0
2021-09-01 11:45:00,502.38,502.38,502.35,502.35,211.0,477.7041,477.7041,477.6756,477.6756,211.0
2021-09-01 11:50:00,502.46,502.83,502.46,502.63,1000.0,477.7802,478.132,477.7802,477.9418,1000.0
2021-09-01 11:55:00,502.54,502.62,502.53,502.62,600.0,477.8562,477.9323,477.8467,477.9323,600.0
2021-09-01 12:00:00,502.35,502.82,502.35,502.78,1522.0,477.6756,478.1225,477.6756,478.0844,1522.0
2021-09-01 12:05:00,502.85,503.23,502.85,503.14,3555.0,478.151,478.5123,478.151,478.4268,3555.0
2021-09-01 12:10:00,503.18,503.4,503.18,503.33,2191.0,478.4648,478.674,478.4648,478.6074,2191.0
2021-09-01 12:15:00,503.33,503.6,503.23,503.6,3211.0,478.6074,478.8642,478.5123,478.8642,3211.0
2021-09-01 12:20:00,503.62,503.77,503.62,503.75,4989.0,478.8832,479.0258,478.8832,479.0068,4989.0
2021-09-01 12:25:00,503.76,503.93,503.51,503.93,5600.0,479.0163,479.178,478.7786,479.178,5600.0
2021-09-01 12:30:00,503.89,504.46,503.78,504.46,7649.0,479.1399,479.6819,479.0353,479.6819,7649.0
2021-09-01 12:35:00,504.39,505.03,504.39,504.9,20872.0,479.6154,480.2239,479.6154,480.1003,20872.0
2021-09-01 12:40:00,504.89,504.9,504.69,504.86,5329.0,480.0908,480.1003,479.9006,480.0623,5329.0
2021-09-01 12:45:00,504.89,504.92,504.71,504.74,5951.0,480.0908,480.1193,479.9196,479.9482,5951.0
2021-09-01 12:50:00,504.7,504.91,504.7,504.8,1100.0,479.9101,480.1098,479.9101,480.0052,1100.0
2021-09-01 12:55:00,504.79,505.1,504.79,505.06,2485.0,479.9957,480.2905,479.9957,480.2525,2485.0
2021-09-01 13:00:00,505.0,505.1,504.91,505.06,5027.0,480.1954,480.2905,480.1098,480.2525,5027.0
2021-09-01 13:05:00,505.07,505.07,504.74,504.86,4366.0,480.262,480.262,479.9482,480.0623,4366.0
2021-09-01 13:10:00,504.85,505.02,504.68,504.79,2809.0,480.0528,480.2144,479.8911,479.9957,2809.0
2021-09-01 13:15:00,504.83,504.83,504.52,504.52,1811.0,480.0337,480.0337,479.739,479.739,1811.0
2021-09-01 13:20:00,504.54,504.68,504.35,504.6,2890.0,479.758,479.8911,479.5773,479.815,2890.0
2021-09-01 13:25:00,504.66,504.72,504.59,504.64,1884.0,479.8721,479.9292,479.8055,479.8531,1884.0
2021-09-01 13:30:00,504.84,504.92,504.71,504.74,1540.0,480.0433,480.1193,479.9196,479.9482,1540.0
2021-09-01 13:35:00,504.84,504.88,504.84,504.85,500.0,480.0433,480.0813,480.0433,480.0528,500.0
2021-09-01 13:40:00,504.9,505.22,504.9,504.98,700.0,480.1003,480.4046,480.1003,480.1764,700.0
2021-09-01 13:45:00,504.91,505.0,504.82,505.0,4699.0,480.1098,480.1954,480.0242,480.1954,4699.0
2021-09-01 13:50:00,505.05,505.16,505.0,505.16,1058.0,480.2429,480.3475,480.1954,480.3475,1058.0
2021-09-01 13:55:00,505.16,505.2,505.07,505.2,735.0,480.3475,480.3856,480.262,480.3856,735.0
2021-09-01 14:00:00,505.24,505.31,505.02,505.14,1305.0,480.4236,480.4902,480.2144,480.3285,1305.0
2021-09-01 14:05:00,505.16,505.2,505.14,505.14,5015.0,480.3475,480.3856,480.3285,480.3285,5015.0
2021-09-01 14:10:00,505.07,505.12,504.96,504.96,6263.0,480.262,480.3095,480.1574,480.1574,6263.0
2021-09-01 14:15:00,504.98,505.0,504.77,504.77,1398.0,480.1764,480.1954,479.9767,479.9767,1398.0
2021-09-01 14:20:00,504.69,504.8,504.57,504.57,2951.0,479.9006,480.0052,479.7865,479.7865,2951.0
2021-09-01 14:25:00,504.71,504.97,504.7,504.87,1793.0,479.9196,480.1669,479.9101,480.0718,1793.0
2021-09-01 14:30:00,504.87,504.87,504.47,504.54,4787.0,480.0718,480.0718,479.6914,479.758,4787.0
2021-09-01 14:35:00,504.24,504.77,504.23,504.58,8855.0,479.4727,479.9767,479.4632,479.796,8855.0
2021-09-01 14:40:00,504.57,504.72,504.34,504.34,2655.0,479.7865,479.9292,479.5678,479.5678,2655.0
2021-09-01 14:45:00,504.45,504.46,504.39,504.39,1328.0,479.6724,479.6819,479.6154,479.6154,1328.0
2021-09-01 14:50:00,504.32,504.5,504.17,504.17,8565.0,479.5488,479.72,479.4062,479.4062,8565.0
2021-09-01 14:55:00,504.45,504.56,504.19,504.31,4962.0,479.6724,479.777,479.4252,479.5393,4962.0
2021-09-01 15:00:00,504.32,504.34,503.97,503.98,2806.0,479.5488,479.5678,479.216,479.2255,2806.0
2021-09-01 15:05:00,504.05,504.05,503.4,503.56,1920.0,479.2921,479.2921,478.674,478.8261,1920.0
2021-09-01 15:10:00,503.59,504.1,503.59,504.09,7963.0,478.8547,479.3396,478.8547,479.3301,7963.0
2021-09-01 15:15:00,504.04,504.04,503.87,503.92,9500.0,479.2826,479.2826,479.1209,479.1684,9500.0
2021-09-01 15:20:00,503.98,504.15,503.97,504.02,1300.0,479.2255,479.3871,479.216,479.2635,1300.0
2021-09-01 15:25:00,503.89,503.89,503.4,503.58,10861.0,479.1399,479.1399,478.674,478.8451,10861.0
2021-09-01 15:30:00,503.38,503.84,503.38,503.7,2455.0,478.655,479.0924,478.655,478.9593,2455.0
2021-09-01 15:35:00,503.48,503.57,503.06,503.12,4044.0,478.7501,478.8356,478.3507,478.4077,4044.0
2021-09-01 15:40:00,503.1,503.18,502.81,502.97,7514.0,478.3887,478.4648,478.113,478.2651,7514.0
2021-09-01 15:45:00,503.19,503.44,503.19,503.32,9800.0,478.4743,478.712,478.4743,478.5979,9800.0
2021-09-01 15:50:00,503.31,503.71,503.1,503.67,13679.0,478.5884,478.9688,478.3887,478.9307,13679.0
2021-09-01 15:55:00,503.61,503.72,503.23,503.69,72369.0,478.8737,478.9783,478.5123,478.9497,72369.0
2021-09-02 09:30:00,504.9,505.29,504.41,504.41,23196.0,480.1003,480.4712,479.6344,479.6344,23196.0
2021-09-02 09:35:00,504.38,504.68,503.9,504.41,21420.0,479.6059,479.8911,479.1494,479.6344,21420.0
2021-09-02 09:40:00,504.63,504.97,504.36,504.49,14678.0,479.8436,480.1669,479.5868,479.7104,14678.0
2021-09-02 09:45:00,504.59,505.11,504.18,504.2,11385.0,479.8055,480.3,479.4157,479.4347,11385.0
2021-09-02 09:50:00,504.2,504.48,503.57,504.47,20236.0,479.4347,479.7009,478.8356,479.6914,20236.0
2021-09-02 09:55:00,504.52,504.64,503.86,504.5,9138.0,479.739,479.8531,479.1114,479.72,9138.0
2021-09-02 10:00:00,504.86,505.19,504.69,504.73,20019.0,480.0623,480.3761,479.9006,479.9387,20019.0
2021-09-02 10:05:00,504.93,505.33,504.91,504.93,16819.0,480.1288,480.5092,480.1098,480.1288,16819.0
2021-09-02 10:10:00,504.95,504.95,504.4,504.6,4982.0,480.1479,480.1479,479.6249,479.815,4982.0
2021-09-02 10:15:00,504.65,505.19,504.59,505.01,16984.0,479.8626,480.3761,479.8055,480.2049,16984.0
2021-09-02 10:20:00,505.01,505.42,504.89,505.42,7434.0,480.2049,480.5948,480.0908,480.5948,7434.0
2021-09-02 10:25:00,505.28,505.86,505.2,505.74,14660.0,480.4616,481.0132,480.3856,480.8991,14660.0
2021-09-02 10:30:00,505.99,505.99,505.54,505.62,5242.0,481.1368,481.1368,480.7089,480.7849,5242.0
2021-09-02 10:35:00,505.33,505.35,504.81,505.06,2000.0,480.5092,480.5282,480.0147,480.2525,2000.0
2021-09-02 10:40:00,505.08,505.86,505.07,505.86,23148.0,480.2715,481.0132,480.262,481.0132,23148.0
2021-09-02 10:45:00,505.87,505.87,505.56,505.58,10404.0,481.0227,481.0227,480.7279,480.7469,10404.0
2021-09-02 10:50:00,505.57,505.66,505.39,505.39,1710.0,480.7374,480.823,480.5662,480.5662,1710.0
2021-09-02 10:55:00,505.43,505.56,505.27,505.27,1146.0,480.6043,480.7279,480.4521,480.4521,1146.0
2021-09-02 11:00:00,505.29,505.98,505.29,505.83,3501.0,480.4712,481.1273,480.4712,480.9846,3501.0
2021-09-02 11:05:00,505.88,506.26,505.84,506.26,2773.0,481.0322,481.3935,480.9941,481.3935,2773.0
2021-09-02 11:10:00,506.48,506.57,506.38,506.38,3903.0,481.6027,481.6883,481.5076,481.5076,3903.0
2021-09-02 11:15:00,506.36,506.66,506.36,506.48,5737.0,481.4886,481.7739,481.4886,481.6027,5737.0
2021-09-02 11:20:00,506.49,506.74,506.41,506.71,3224.0,481.6122,481.8499,481.5361,481.8214,3224.0
2021-09-02 11:25:00,506.74,506.75,506.42,506.42,8021.0,481.8499,481.8594,481.5457,481.5457,8021.0
2021-09-02 11:30:00,506.38,506.53,506.34,506.44,3901.0,481.5076,481.6502,481.4696,481.5647,3901.0
2021-09-02 11:35:00,506.44,506.51,506.42,506.51,6282.0,481.5647,481.6312,481.5457,481.6312,6282.0
2021-09-02 11:40:00,506.43,506.71,506.41,506.68,7727.0,481.5552,481.8214,481.5361,481.7929,7727.0
2021-09-02 11:45:00,506.76,507.09,506.71,506.97,25577.0,481.869,482.1827,481.8214,482.0686,25577.0
2021-09-02 11:50:00,506.97,507.07,506.96,507.03,10555.0,482.0686,482.1637,482.0591,482.1257,10555.0
2021-09-02 11:55:00,507.13,507.28,507.1,507.1,10179.0,482.2208,482.3634,482.1923,482.1923,10179.0
2021-09-02 12:00:00,507.14,507.31,506.79,506.81,7783.0,482.2303,482.3919,481.8975,481.9165,7783.0
2021-09-02 12:05:00,506.85,507.14,506.8,507.03,9304.0,481.9545,482.2303,481.907,482.1257,9304.0
2021-09-02 12:10:00,506.95,507.02,506.81,506.88,2744.0,482.0496,482.1162,481.9165,481.9831,2744.0
2021-09-02 12:15:00,506.81,506.82,506.57,506.59,2054.0,481.9165,481.926,481.6883,481.7073,2054.0
2021-09-02 12:20:00,506.59,506.59,506.59,506.59,0.0,481.7073,481.7073,481.7073,481.7073,0.0
2021-09-02 12:25:00,506.48,506.6,506.48,506.54,3716.0,481.6027,481.7168,481.6027,481.6598,3716.0
2021-09-02 12:30:00,506.56,506.67,506.53,506.64,3299.0,481.6788,481.7834,481.6502,481.7548,3299.0
2021-09-02 12:35:00,506.63,506.63,506.19,506.19,500.0,481.7453,481.7453,481.3269,481.3269,500.0
2021-09-02 12:40:00,506.21,506.53,506.2,506.47,2325.0,481.346,481.6502,481.3365,481.5932,2325.0
2021-09-02 12:45:00,506.46,506.47,506.34,506.34,3309.0,481.5837,481.5932,481.4696,481.4696,3309.0
2021-09-02 12:50:00,506.38,506.75,506.38,506.71,3726.0,481.5076,481.8594,481.5076,481.8214,3726.0
2021-09-02 12:55:00,506.85,506.93,506.84,506.93,600.0,481.9545,482.0306,481.945,482.0306,600.0
2021-09-02 13:00:00,506.93,506.96,506.47,506.47,2866.0,482.0306,482.0591,481.5932,481.5932,2866.0
2021-09-02 13:05:00,506.52,506.58,506.36,506.36,2988.0,481.6407,481.6978,481.4886,481.4886,2988.0
2021-09-02 13:10:00,506.38,506.51,506.37,506.4,1213.0,481.5076,481.6312,481.4981,481.5266,1213.0
2021-09-02 13:15:00,506.31,506.34,506.18,506.18,4198.0,481.4411,481.4696,481.3174,481.3174,4198.0
2021-09-02 13:20:00,506.2,506.31,505.87,505.88,2873.0,481.3365,481.4411,481.0227,481.0322,2873.0
2021-09-02 13:25:00,505.91,505.92,505.63,505.63,1110.0,481.0607,481.0702,480.7945,480.7945,1110.0
2021-09-02 13:30:00,505.63,505.8,505.63,505.7,1755.0,480.7945,480.9561,480.7945,480.861,1755.0
2021-09-02 13:35:00,505.78,505.78,505.54,505.58,1238.0,480.9371,480.9371,480.7089,480.7469,1238.0
2021-09-02 13:40:00,505.64,505.74,505.44,505.46,2742.0,480.804,480.8991,480.6138,480.6328,2742.0
2021-09-02 13:45:00,505.52,505.54,505.15,505.22,5216.0,480.6899,480.7089,480.338,480.4046,5216.0
2021-09-02 13:50:00,505.27,505.27,505.03,505.04,5433.0,480.4521,480.4521,480.2239,480.2334,5433.0
2021-09-02 13:55:00,505.26,505.27,505.26,505.26,208.0,480.4426,480.4521,480.4426,480.4426,208.0
2021-09-02 14:00:00,505.22,505.26,504.98,505.01,9534.0,480.4046,480.4426,480.1764,480.2049,9534.0
2021-09-02 14:05:00,505.0,505.05,504.66,504.86,14903.0,480.1954,480.2429,479.8721,480.0623,14903.0
2021-09-02 14:10:00,505.01,505.01,504.6,504.61,600.0,480.2049,480.2049,479.815,479.8246,600.0
2021-09-02 14:15:00,504.97,505.0,504.81,504.91,1375.0,480.1669,480.1954,480.0147,480.1098,1375.0
2021-09-02 14:20:00,504.98,505.11,504.98,504.98,4012.0,480.1764,480.3,480.1764,480.1764,4012.0
2021-09-02 14:25:00,504.8,504.81,504.8,504.8,164.0,480.0052,480.0147,480.0052,480.0052,164.0
2021-09-02 14:30:00,504.91,505.26,504.91,505.13,5993.0,480.1098,480.4426,480.1098,480.319,5993.0
2021-09-02 14:35:00,505.05,505.05,504.66,504.84,1039.0,480.2429,480.2429,479.8721,480.0433,1039.0
2021-09-02 14:40:00,504.86,505.14,504.85,505.14,572.0,480.0623,480.3285,480.0528,480.3285,572.0
2021-09-02 14:45:00,505.23,505.27,505.05,505.07,20174.0,480.4141,480.4521,480.2429,480.262,20174.0
2021-09-02 14:50:00,505.1,505.3,505.1,505.15,5311.0,480.2905,480.4807,480.2905,480.338,5311.0
2021-09-02 14:55:00,505.18,505.56,505.17,505.48,17566.0,480.3666,480.7279,480.357,480.6518,17566.0
2021-09-02 15:00:00,505.44,505.74,505.43,505.63,3476.0,480.6138,480.8991,480.6043,480.7945,3476.0
2021-09-02 15:05:00,505.57,505.57,505.35,505.35,622.0,480.7374,480.7374,480.5282,480.5282,622.0
2021-09-02 15:10:00,505.4,505.42,504.95,505.34,2900.0,480.5758,480.5948,480.1479,480.5187,2900.0
2021-09-02 15:15:00,505.45,505.7,505.45,505.47,1500.0,480.6233,480.861,480.6233,480.6423,1500.0
2021-09-02 15:20:00,505.47,505.47,505.39,505.4,233.0,480.6423,480.6423,480.5662,480.5758,233.0
2021-09-02 15:25:00,505.32,505.32,504.9,505.13,3684.0,480.4997,480.4997,480.1003,480.319,3684.0
2021-09-02 15:30:00,505.14,505.18,504.91,505.12,8094.0,480.3285,480.3666,480.1098,480.3095,8094.0
2021-09-02 15:35:00,505.2,505.47,505.1,505.37,5892.0,480.3856,480.6423,480.2905,480.5472,5892.0
2021-09-02 15:40:00,505.33,505.54,505.31,505.48,1920.0,480.5092,480.7089,480.4902,480.6518,1920.0
2021-09-02 15:45:00,505.36,505.55,505.1,505.1,10805.0,480.5377,480.7184,480.2905,480.2905,10805.0
2021-09-02 15:50:00,505.15,506.12,505.07,506.04,19505.0,480.338,481.2604,480.262,481.1843,19505.0
2021-09-02 15:55:00,505.99,506.11,505.73,506.01,88908.0,481.1368,481.2509,480.8895,481.1558,88908.0
2021-09-03 09:30:00,504.53,505.6,504.52,504.52,20803.0,479.7485,480.7659,479.739,479.739,20803.0
2021-09-03 09:35:00,504.54,504.66,504.18,504.35,16034.0,479.758,479.8721,479.4157,479.5773,16034.0
2021-09-03 09:40:00,504.13,504.93,504.13,504.55,11239.0,479.3681,480.1288,479.3681,479.7675,11239.0
2021-09-03 09:45:00,504.45,505.36,504.45,505.24,14032.0,479.6724,480.5377,479.6724,480.4236,14032.0
2021-09-03 09:50:00,505.08,505.11,504.16,504.8,5428.0,480.2715,480.3,479.3967,480.0052,5428.0
2021-09-03 09:55:00,504.54,504.58,504.12,504.13,7318.0,479.758,479.796,479.3586,479.3681,7318.0
2021-09-03 10:00:00,504.27,504.35,503.34,504.3,11496.0,479.5013,479.5773,478.6169,479.5298,11496.0
2021-09-03 10:05:00,504.24,504.4,503.61,504.19,17469.0,479.4727,479.6249,478.8737,479.4252,17469.0
2021-09-03 10:10:00,504.2,505.02,504.05,505.02,3892.0,479.4347,480.2144,479.2921,480.2144,3892.0
2021-09-03 10:15:00,505.23,505.44,505.09,505.12,6942.0,480.4141,480.6138,480.281,480.3095,6942.0
2021-09-03 10:20:00,505.01,505.01,504.3,504.3,2100.0,480.2049,480.2049,479.5298,479.5298,2100.0
2021-09-03 10:25:00,504.23,504.46,504.23,504.32,26875.0,479.4632,479.6819,479.4632,479.5488,26875.0
2021-09-03 10:30:00,504.37,504.37,503.91,504.02,3853.0,479.5963,479.5963,479.1589,479.2635,3853.0
2021-09-03 10:35:00,504.09,504.09,503.73,503.73,1957.0,479.3301,479.3301,478.9878,478.9878,1957.0
2021-09-03 10:40:00,503.64,503.65,503.19,503.38,2963.0,478.9022,478.9117,478.4743,478.655,2963.0
2021-09-03 10:45:00,503.4,503.44,503.26,503.42,12261.0,478.674,478.712,478.5409,478.693,12261.0
2021-09-03 10:50:00,503.43,503.5,503.02,503.13,15373.0,478.7025,478.7691,478.3127,478.4172,15373.0
2021-09-03 10:55:00,503.04,503.67,503.03,503.67,3851.0,478.3317,478.9307,478.3222,478.9307,3851.0
2021-09-03 11:00:00,503.77,503.9,503.77,503.9,1588.0,479.0258,479.1494,479.0258,479.1494,1588.0
2021-09-03 11:05:00,503.54,503.98,503.54,503.98,990.0,478.8071,479.2255,478.8071,479.2255,990.0
2021-09-03 11:10:00,503.87,504.06,503.74,503.74,1318.0,479.1209,479.3016,478.9973,478.9973,1318.0
2021-09-03 11:15:00,503.84,503.84,503.29,503.34,600.0,479.0924,479.0924,478.5694,478.6169,600.0
2021-09-03 11:20:00,503.12,503.12,502.89,503.06,900.0,478.4077,478.4077,478.189,478.3507,900.0
2021-09-03 11:25:00,503.05,503.21,502.92,503.07,1341.0,478.3412,478.4933,478.2176,478.3602,1341.0
2021-09-03 11:30:00,503.16,503.23,502.8,502.86,800.0,478.4458,478.5123,478.1035,478.1605,800.0
2021-09-03 11:35:00,502.89,502.98,502.63,502.63,1566.0,478.189,478.2746,477.9418,477.9418,1566.0
2021-09-03 11:40:00,502.7,502.96,502.48,502.96,4916.0,478.0084,478.2556,477.7992,478.2556,4916.0
2021-09-03 11:45:00,502.89,503.16,502.89,503.05,3234.0,478.189,478.4458,478.189,478.3412,3234.0
2021-09-03 11:50:00,503.01,503.06,502.78,502.87,1939.0,478.3031,478.3507,478.0844,478.17,1939.0
2021-09-03 11:55:00,502.81,502.94,502.69,502.94,1250.0,478.113,478.2366,477.9989,478.2366,1250.0
2021-09-03 12:00:00,502.54,502.54,502.38,502.45,1795.0,477.8562,477.8562,477.7041,477.7706,1795.0
2021-09-03 12:05:00,502.48,502.83,502.48,502.82,2695.0,477.7992,478.132,477.7992,478.1225,2695.0
2021-09-03 12:10:00,502.64,502.66,502.54,502.65,2097.0,477.9513,477.9703,477.8562,477.9608,2097.0
2021-09-03 12:15:00,502.58,502.58,502.58,502.58,200.0,477.8943,477.8943,477.8943,477.8943,200.0
2021-09-03 12:20:00,502.36,502.85,502.36,502.85,2867.0,477.6851,478.151,477.6851,478.151,2867.0
2021-09-03 12:25:00,502.95,502.99,502.8,502.81,1545.0,478.2461,478.2841,478.1035,478.113,1545.0
2021-09-03 12:30:00,502.87,502.87,502.61,502.76,1000.0,478.17,478.17,477.9228,478.0654,1000.0
2021-09-03 12:35:00,502.58,502.65,502.58,502.65,200.0,477.8943,477.9608,477.8943,477.9608,200.0
2021-09-03 12:40:00,502.76,502.81,502.75,502.76,1352.0,478.0654,478.113,478.0559,478.0654,1352.0
2021-09-03 12:45:00,502.81,502.92,502.78,502.92,2201.0,478.113,478.2176,478.0844,478.2176,2201.0
2021-09-03 12:50:00,502.89,503.0,502.89,503.0,500.0,478.189,478.2936,478.189,478.2936,500.0
2021-09-03 12:55:00,502.9,503.02,502.9,503.02,1419.0,478.1985,478.3127,478.1985,478.3127,1419.0
2021-09-03 13:00:00,503.04,503.52,503.04,503.52,809.0,478.3317,478.7881,478.3317,478.7881,809.0
2021-09-03 13:05:00,503.48,503.48,503.37,503.44,1000.0,478.7501,478.7501,478.6455,478.712,1000.0
2021-09-03 13:10:00,503.47,503.95,503.47,503.95,1900.0,478.7405,479.197,478.7405,479.197,1900.0
2021-09-03 13:15:00,503.89,503.94,503.78,503.78,2200.0,479.1399,479.1875,479.0353,479.0353,2200.0
2021-09-03 13:20:00,503.85,503.87,503.83,503.83,1047.0,479.1019,479.1209,479.0829,479.0829,1047.0
2021-09-03 13:25:00,503.89,503.95,503.85,503.95,1300.0,479.1399,479.197,479.1019,479.197,1300.0
2021-09-03 13:30:00,504.0,504.28,504.0,504.22,14785.0,479.2445,479.5108,479.2445,479.4537,14785.0
2021-09-03 13:35:00,504.17,504.2,504.02,504.2,1200.0,479.4062,479.4347,479.2635,479.4347,1200.0
2021-09-03 13:40:00,504.3,504.3,504.2,504.2,455.0,479.5298,479.5298,479.4347,479.4347,455.0
2021-09-03 13:45:00,504.26,504.42,504.26,504.4,1299.0,479.4917,479.6439,479.4917,479.6249,1299.0
2021-09-03 13:50:00,504.31,504.42,504.23,504.26,1813.0,479.5393,479.6439,479.4632,479.4917,1813.0
2021-09-03 13:55:00,504.27,504.37,504.17,504.24,3270.0,479.5013,479.5963,479.4062,479.4727,3270.0
2021-09-03 14:00:00,504.25,504.28,504.06,504.24,1326.0,479.4822,479.5108,479.3016,479.4727,1326.0
2021-09-03 14:05:00,504.11,504.12,504.11,504.12,1008.0,479.3491,479.3586,479.3491,479.3586,1008.0
2021-09-03 14:10:00,504.25,504.27,504.0,504.11,4574.0,479.4822,479.5013,479.2445,479.3491,4574.0
2021-09-03 14:15:00,504.07,504.15,504.03,504.15,730.0,479.3111,479.3871,479.273,479.3871,730.0
2021-09-03 14:20:00,503.98,503.98,503.9,503.9,307.0,479.2255,479.2255,479.1494,479.1494,307.0
2021-09-03 14:25:00,503.76,503.82,503.72,503.78,5053.0,479.0163,479.0734,478.9783,479.0353,5053.0
2021-09-03 14:30:00,503.66,503.71,503.63,503.71,3157.0,478.9212,478.9688,478.8927,478.9688,3157.0
2021-09-03 14:35:00,503.81,503.87,503.68,503.78,5356.0,479.0638,479.1209,478.9402,479.0353,5356.0
2021-09-03 14:40:00,503.78,503.78,503.69,503.7,795.0,479.0353,479.0353,478.9497,478.9593,795.0
2021-09-03 14:45:00,503.71,503.79,503.71,503.79,433.0,478.9688,479.0448,478.9688,479.0448,433.0
2021-09-03 14:50:00,503.79,503.79,503.79,503.79,0.0,479.0448,479.0448,479.0448,479.0448,0.0
2021-09-03 14:55:00,504.03,504.03,503.91,503.99,3872.0,479.273,479.273,479.1589,479.235,3872.0
2021-09-03 15:00:00,504.16,504.27,504.16,504.27,410.0,479.3967,479.5013,479.3967,479.5013,410.0
2021-09-03 15:05:00,504.29,504.32,504.14,504.22,1000.0,479.5203,479.5488,479.3776,479.4537,1000.0
2021-09-03 15:10:00,504.23,504.25,504.17,504.24,900.0,479.4632,479.4822,479.4062,479.4727,900.0
2021-09-03 15:15:00,504.04,504.16,504.0,504.11,925.0,479.2826,479.3967,479.2445,479.3491,925.0
2021-09-03 15:20:00,504.03,504.03,503.92,503.94,633.0,479.273,479.273,479.1684,479.1875,633.0
2021-09-03 15:25:00,503.96,504.04,503.71,503.73,1400.0,479.2065,479.2826,478.9688,478.9878,1400.0
2021-09-03 15:30:00,503.8,503.89,503.6,503.84,3500.0,479.0543,479.1399,478.8642,479.0924,3500.0
2021-09-03 15:35:00,503.87,503.89,503.61,503.61,1900.0,479.1209,479.1399,478.8737,478.8737,1900.0
2021-09-03 15:40:00,503.6,503.71,503.47,503.56,2400.0,478.8642,478.9688,478.7405,478.8261,2400.0
2021-09-03 15:45:00,503.49,503.74,503.45,503.68,2300.0,478.7596,478.9973,478.7215,478.9402,2300.0
2021-09-03 15:50:00,503.75,504.14,503.7,503.88,6456.0,479.0068,479.3776,478.9593,479.1304,6456.0
2021-09-03 15:55:00,503.93,503.94,503.39,503.47,53866.0,479.178,479.1875,478.6645,478.7405,53866.0
2021-09-07 09:30:00,502.91,503.34,502.2,502.92,47989.0,478.2081,478.6169,477.5329,478.2176,47989.0
2021-09-07 09:35:00,502.88,502.93,502.08,502.11,30887.0,478.1795,478.2271,477.4188,477.4473,30887.0
2021-09-07 09:40:00,502.07,502.46,501.62,502.43,19250.0,477.4093,477.7802,476.9814,477.7516,19250.0
2021-09-07 09:45:00,502.38,502.58,501.88,502.5,22268.0,477.7041,477.8943,477.2286,477.8182,22268.0
2021-09-07 09:50:00,502.62,502.94,502.29,502.94,15186.0,477.9323,478.2366,477.6185,478.2366,15186.0
2021-09-07 09:55:00,502.68,502.68,502.19,502.2,10100.0,477.9894,477.9894,477.5234,477.5329,10100.0
2021-09-07 10:00:00,502.22,502.94,502.18,502.94,19016.0,477.5519,478.2366,477.5139,478.2366,19016.0
2021-09-07 10:05:00,502.87,502.9,501.58,501.76,17623.0,478.17,478.1985,476.9434,477.1145,17623.0
2021-09-07 10:10:00,501.63,501.95,501.22,501.36,17702.0,476.9909,477.2952,476.6011,476.7342,17702.0
2021-09-07 10:15:00,501.3,502.23,501.28,502.01,11305.0,476.6771,477.5615,476.6581,477.3523,11305.0
2021-09-07 10:20:00,501.97,502.42,501.87,502.0,4636.0,477.3142,477.7421,477.2191,477.3428,4636.0
2021-09-07 10:25:00,501.64,501.67,501.4,501.41,1100.0,477.0004,477.029,476.7722,476.7817,1100.0
2021-09-07 10:30:00,501.32,501.32,500.17,500.23,9720.0,476.6962,476.6962,475.6026,475.6597,9720.0
2021-09-07 10:35:00,500.17,500.68,500.1,500.23,16587.0,475.6026,476.0876,475.5361,475.6597,16587.0
2021-09-07 10:40:00,500.06,500.58,500.05,500.57,10595.0,475.498,475.9925,475.4885,475.983,10595.0
2021-09-07 10:45:00,500.63,500.88,500.46,500.52,11828.0,476.04,476.2778,475.8784,475.9354,11828.0
2021-09-07 10:50:00,500.53,500.66,500.2,500.53,13322.0,475.945,476.0686,475.6312,475.945,13322.0
2021-09-07 10:55:00,500.52,500.75,500.31,500.54,7073.0,475.9354,476.1542,475.7358,475.9545,7073.0
2021-09-07 11:00:00,500.45,500.58,500.18,500.2,9858.0,475.8689,475.9925,475.6121,475.6312,9858.0
2021-09-07 11:05:00,500.18,500.18,499.88,499.91,2389.0,475.6121,475.6121,475.3269,475.3554,2389.0
2021-09-07 11:10:00,499.98,500.28,499.77,499.98,5600.0,475.422,475.7072,475.2223,475.422,5600.0
2021-09-07 11:15:00,499.91,500.29,499.79,500.21,2500.0,475.3554,475.7167,475.2413,475.6407,2500.0
2021-09-07 11:20:00,500.23,500.26,499.95,499.95,2747.0,475.6597,475.6882,475.3934,475.3934,2747.0
2021-09-07 11:25:00,499.95,500.41,499.95,500.32,3000.0,475.3934,475.8309,475.3934,475.7453,3000.0
2021-09-07 11:30:00,500.39,500.92,500.35,500.83,2550.0,475.8118,476.3158,475.7738,476.2302,2550.0
2021-09-07 11:35:00,500.87,500.87,500.27,500.31,8577.0,476.2683,476.2683,475.6977,475.7358,8577.0
2021-09-07 11:40:00,500.05,500.05,499.78,499.78,1745.0,475.4885,475.4885,475.2318,475.2318,1745.0
2021-09-07 11:45:00,499.77,499.85,499.67,499.7,1800.0,475.2223,475.2984,475.1272,475.1557,1800.0
2021-09-07 11:50:00,499.72,499.73,499.15,499.15,2018.0,475.1747,475.1843,474.6327,474.6327,2018.0
2021-09-07 11:55:00,498.97,499.39,498.92,499.17,7461.0,474.4616,474.861,474.414,474.6518,7461.0
2021-09-07 12:00:00,499.0,499.37,498.98,499.19,12144.0,474.4901,474.8419,474.4711,474.6708,12144.0
2021-09-07 12:05:00,499.19,499.62,499.16,499.6,2366.0,474.6708,475.0797,474.6422,475.0606,2366.0
2021-09-07 12:10:00,499.52,499.57,499.25,499.25,6232.0,474.9846,475.0321,474.7278,474.7278,6232.0
2021-09-07 12:15:00,498.94,498.94,498.78,498.82,840.0,474.4331,474.4331,474.2809,474.3189,840.0
2021-09-07 12:20:00,498.62,498.74,498.52,498.53,1604.0,474.1288,474.2429,474.0337,474.0432,1604.0
2021-09-07 12:25:00,498.83,498.86,498.83,498.83,500.0,474.3285,474.357,474.3285,474.3285,500.0
2021-09-07 12:30:00,498.92,499.09,498.84,499.04,3063.0,474.414,474.5757,474.338,474.5281,3063.0
2021-09-07 12:35:00,499.08,499.08,498.81,498.81,2026.0,474.5662,474.5662,474.3094,474.3094,2026.0
2021-09-07 12:40:00,498.74,499.27,498.74,499.17,1748.0,474.2429,474.7468,474.2429,474.6518,1748.0
2021-09-07 12:45:00,499.28,499.72,499.28,499.66,4115.0,474.7564,475.1747,474.7564,475.1177,4115.0
2021-09-07 12:50:00,499.67,499.74,499.58,499.61,3382.0,475.1272,475.1938,475.0416,475.0701,3382.0
2021-09-07 12:55:00,499.61,499.61,499.54,499.55,2442.0,475.0701,475.0701,475.0036,475.0131,2442.0
2021-09-07 13:00:00,499.68,499.78,499.48,499.68,5254.0,475.1367,475.2318,474.9465,475.1367,5254.0
2021-09-07 13:05:00,499.48,499.54,499.48,499.54,200.0,474.9465,475.0036,474.9465,475.0036,200.0
2021-09-07 13:10:00,499.49,499.63,499.49,499.63,252.0,474.956,475.0892,474.956,475.0892,252.0
2021-09-07 13:15:00,499.79,499.79,499.65,499.66,3286.0,475.2413,475.2413,475.1082,475.1177,3286.0
2021-09-07 13:20:00,499.74,499.74,499.4,499.4,800.0,475.1938,475.1938,474.8705,474.8705,800.0
2021-09-07 13:25:00,499.39,499.44,499.25,499.32,1500.0,474.861,474.9085,474.7278,474.7944,1500.0
2021-09-07 13:30:00,499.4,499.49,499.32,499.34,1619.0,474.8705,474.956,474.7944,474.8134,1619.0
2021-09-07 13:35:00,499.21,499.52,499.21,499.41,694.0,474.6898,474.9846,474.6898,474.88,694.0
2021-09-07 13:40:00,499.44,499.59,499.44,499.59,1300.0,474.9085,475.0511,474.9085,475.0511,1300.0
2021-09-07 13:45:00,499.72,499.84,499.69,499.69,3137.0,475.1747,475.2888,475.1462,475.1462,3137.0
2021-09-07 13:50:00,499.83,499.83,499.83,499.83,972.0,475.2793,475.2793,475.2793,475.2793,972.0
2021-09-07 13:55:00,499.78,499.82,499.76,499.77,1100.0,475.2318,475.2698,475.2128,475.2223,1100.0
2021-09-07 14:00:00,499.76,500.13,499.73,500.05,4614.0,475.2128,475.5646,475.1843,475.4885,4614.0
2021-09-07 14:05:00,499.79,499.79,499.47,499.47,4305.0,475.2413,475.2413,474.937,474.937,4305.0
2021-09-07 14:10:00,499.51,499.64,499.51,499.53,4852.0,474.9751,475.0987,474.9751,474.9941,4852.0
2021-09-07 14:15:00,499.56,499.64,499.06,499.11,2726.0,475.0226,475.0987,474.5472,474.5947,2726.0
2021-09-07 14:20:00,499.02,499.13,498.92,498.92,2378.0,474.5091,474.6137,474.414,474.414,2378.0
2021-09-07 14:25:00,498.88,498.9,498.62,498.62,1800.0,474.376,474.395,474.1288,474.1288,1800.0
2021-09-07 14:30:00,498.64,498.86,498.54,498.81,3325.0,474.1478,474.357,474.0527,474.3094,3325.0
2021-09-07 14:35:00,498.87,498.93,498.7,498.87,2001.0,474.3665,474.4235,474.2048,474.3665,2001.0
2021-09-07 14:40:00,498.86,498.93,498.73,498.86,2421.0,474.357,474.4235,474.2334,474.357,2421.0
2021-09-07 14:45:00,498.9,498.97,498.86,498.88,3500.0,474.395,474.4616,474.357,474.376,3500.0
2021-09-07 14:50:00,498.82,499.03,498.74,499.0,7773.0,474.3189,474.5186,474.2429,474.4901,7773.0
2021-09-07 14:55:00,499.03,499.18,499.03,499.05,1365.0,474.5186,474.6613,474.5186,474.5377,1365.0
2021-09-07 15:00:00,499.06,499.22,499.02,499.18,3038.0,474.5472,474.6993,474.5091,474.6613,3038.0
2021-09-07 15:05:00,499.22,499.22,498.98,499.08,8064.0,474.6993,474.6993,474.4711,474.5662,8064.0
2021-09-07 15:10:00,499.1,499.23,498.95,498.95,3342.0,474.5852,474.7088,474.4426,474.4426,3342.0
2021-09-07 15:15:00,498.95,499.04,498.66,498.77,4090.0,474.4426,474.5281,474.1668,474.2714,4090.0
2021-09-07 15:20:00,498.6,498.81,498.6,498.79,5554.0,474.1098,474.3094,474.1098,474.2904,5554.0
2021-09-07 15:25:00,498.72,498.98,498.72,498.81,2605.0,474.2239,474.4711,474.2239,474.3094,2605.0
2021-09-07 15:30:00,498.83,498.83,498.53,498.75,5864.0,474.3285,474.3285,474.0432,474.2524,5864.0
2021-09-07 15:35:00,498.78,498.78,498.42,498.47,3637.0,474.2809,474.2809,473.9386,473.9861,3637.0
2021-09-07 15:40:00,498.52,498.58,498.36,498.49,6390.0,474.0337,474.0907,473.8815,474.0052,6390.0
2021-09-07 15:45:00,498.38,498.46,498.0,498.0,6423.0,473.9006,473.9766,473.5392,473.5392,6423.0
2021-09-07 15:50:00,497.89,498.12,497.61,497.78,22182.0,473.4346,473.6533,473.1684,473.33,22182.0
2021-09-07 15:55:00,497.81,497.91,497.56,497.68,86893.0,473.3586,473.4536,473.1208,473.2349,86893.0
2021-09-08 09:30:00,496.47,496.96,495.72,496.13,32785.0,472.0844,472.5503,471.3712,471.7611,32785.0
2021-09-08 09:35:00,496.35,496.78,496.19,496.78,20004.0,471.9703,472.3791,471.8181,472.3791,20004.0
2021-09-08 09:40:00,496.73,497.27,496.55,497.08,9690.0,472.3316,472.8451,472.1604,472.6644,9690.0
2021-09-08 09:45:00,497.17,497.46,496.66,496.78,8433.0,472.75,473.0257,472.265,472.3791,8433.0
2021-09-08 09:50:00,496.76,496.82,496.36,496.59,6635.0,472.3601,472.4172,471.9798,472.1985,6635.0
2021-09-08 09:55:00,496.74,497.15,496.66,496.9,8122.0,472.3411,472.731,472.265,472.4933,8122.0
2021-09-08 10:00:00,497.15,498.16,496.99,497.16,14364.0,472.731,473.6914,472.5788,472.7405,14364.0
2021-09-08 10:05:00,497.14,497.28,496.82,497.26,6873.0,472.7215,472.8546,472.4172,472.8356,6873.0
2021-09-08 10:10:00,497.02,497.4,496.94,497.22,6152.0,472.6074,472.9687,472.5313,472.7975,6152.0
2021-09-08 10:15:00,497.4,497.4,496.58,497.29,6239.0,472.9687,472.9687,472.189,472.8641,6239.0
2021-09-08 10:20:00,497.11,497.15,496.57,496.57,7579.0,472.6929,472.731,472.1795,472.1795,7579.0
2021-09-08 10:25:00,496.52,496.52,495.82,495.94,14529.0,472.1319,472.1319,471.4663,471.5804,14529.0
2021-09-08 10:30:00,495.91,496.1,495.37,495.37,21104.0,471.5519,471.7325,471.0384,471.0384,21104.0
2021-09-08 10:35:00,495.14,495.26,494.03,494.28,11384.0,470.8197,470.9338,469.7642,470.0019,11384.0
2021-09-08 10:40:00,494.22,494.22,493.52,493.61,4963.0,469.9449,469.9449,469.2793,469.3649,4963.0
2021-09-08 10:45:00,493.58,494.36,493.22,494.24,23808.0,469.3363,470.078,468.994,469.9639,23808.0
2021-09-08 10:50:00,494.18,494.18,493.17,493.25,5629.0,469.9069,469.9069,468.9465,469.0225,5629.0
2021-09-08 10:55:00,493.16,494.65,493.01,494.29,6265.0,468.937,470.3538,468.7943,470.0115,6265.0
2021-09-08 11:00:00,494.12,495.2,494.03,494.78,7217.0,469.8498,470.8768,469.7642,470.4774,7217.0
2021-09-08 11:05:00,494.82,495.05,494.53,495.0,11671.0,470.5154,470.7341,470.2397,470.6866,11671.0
2021-09-08 11:10:00,495.04,495.18,494.99,495.13,16898.0,470.7246,470.8577,470.6771,470.8102,16898.0
2021-09-08 11:15:00,495.29,495.39,494.85,495.27,10465.0,470.9623,471.0574,470.5439,470.9433,10465.0
2021-09-08 11:20:00,495.25,495.62,495.18,495.39,6360.0,470.9243,471.2761,470.8577,471.0574,6360.0
2021-09-08 11:25:00,495.39,495.45,494.97,494.97,4423.0,471.0574,471.1145,470.6581,470.6581,4423.0
2021-09-08 11:30:00,495.0,495.35,494.86,494.86,6924.0,470.6866,471.0194,470.5535,470.5535,6924.0
2021-09-08 11:35:00,494.74,494.99,494.74,494.92,3240.0,470.4393,470.6771,470.4393,470.6105,3240.0
2021-09-08 11:40:00,494.87,495.14,494.58,494.58,6121.0,470.563,470.8197,470.2872,470.2872,6121.0
2021-09-08 11:45:00,494.65,495.04,494.35,494.35,2684.0,470.3538,470.7246,470.0685,470.0685,2684.0
2021-09-08 11:50:00,494.26,494.37,494.1,494.37,10786.0,469.9829,470.0875,469.8308,470.0875,10786.0
2021-09-08 11:55:00,494.22,494.45,494.12,494.38,2282.0,469.9449,470.1636,469.8498,470.097,2282.0
2021-09-08 12:00:00,494.4,495.54,494.4,495.29,8140.0,470.116,471.2001,470.116,470.9623,8140.0
2021-09-08 12:05:00,495.26,495.86,495.26,495.86,1361.0,470.9338,471.5043,470.9338,471.5043,1361.0
2021-09-08 12:10:00,495.91,496.19,495.9,495.96,4952.0,471.5519,471.8181,471.5424,471.5994,4952.0
2021-09-08 12:15:00,496.02,496.34,495.97,496.34,6002.0,471.6565,471.9608,471.6089,471.9608,6002.0
2021-09-08 12:20:00,496.39,496.59,496.26,496.48,11202.0,472.0083,472.1985,471.8847,472.0939,11202.0
2021-09-08 12:25:00,496.34,496.52,496.24,496.52,5435.0,471.9608,472.1319,471.8657,472.1319,5435.0
2021-09-08 12:30:00,496.4,496.49,496.32,496.45,1700.0,472.0178,472.1034,471.9417,472.0654,1700.0
2021-09-08 12:35:00,496.42,496.42,496.32,496.42,400.0,472.0368,472.0368,471.9417,472.0368,400.0
2021-09-08 12:40:00,496.45,496.46,496.23,496.23,1115.0,472.0654,472.0749,471.8562,471.8562,1115.0
2021-09-08 12:45:00,496.25,496.28,496.01,496.28,1050.0,471.8752,471.9037,471.647,471.9037,1050.0
2021-09-08 12:50:00,496.24,496.46,496.2,496.25,5089.0,471.8657,472.0749,471.8276,471.8752,5089.0
2021-09-08 12:55:00,496.23,496.31,495.98,495.99,2000.0,471.8562,471.9322,471.6184,471.628,2000.0
2021-09-08 13:00:00,496.05,496.09,495.8,495.87,4228.0,471.685,471.723,471.4473,471.5138,4228.0
2021-09-08 13:05:00,495.88,496.14,495.65,495.75,1999.0,471.5234,471.7706,471.3047,471.3997,1999.0
2021-09-08 13:10:00,495.5,495.53,495.36,495.36,800.0,471.162,471.1905,471.0289,471.0289,800.0
2021-09-08 13:15:00,495.4,495.67,495.4,495.67,600.0,471.0669,471.3237,471.0669,471.3237,600.0
2021-09-08 13:20:00,495.5,495.71,495.49,495.51,1100.0,471.162,471.3617,471.1525,471.1715,1100.0
2021-09-08 13:25:00,495.61,495.76,495.61,495.67,500.0,471.2666,471.4092,471.2666,471.3237,500.0
2021-09-08 13:30:00,495.68,495.7,495.57,495.7,1959.0,471.3332,471.3522,471.2286,471.3522,1959.0
2021-09-08 13:35:00,495.51,495.59,495.43,495.45,1223.0,471.1715,471.2476,471.0955,471.1145,1223.0
2021-09-08 13:40:00,495.41,495.45,495.36,495.38,900.0,471.0764,471.1145,471.0289,471.0479,900.0
2021-09-08 13:45:00,495.41,495.47,495.17,495.18,2198.0,471.0764,471.1335,470.8482,470.8577,2198.0
2021-09-08 13:50:00,495.25,495.38,495.02,495.22,2000.0,470.9243,471.0479,470.7056,470.8958,2000.0
2021-09-08 13:55:00,495.23,495.23,494.94,494.99,5414.0,470.9053,470.9053,470.6295,470.6771,5414.0
2021-09-08 14:00:00,494.96,496.11,494.96,495.74,6427.0,470.6485,471.7421,470.6485,471.3902,6427.0
2021-09-08 14:05:00,495.82,495.82,495.4,495.4,2100.0,471.4663,471.4663,471.0669,471.0669,2100.0
2021-09-08 14:10:00,495.44,495.58,495.43,495.58,1100.0,471.105,471.2381,471.0955,471.2381,1100.0
2021-09-08 14:15:00,495.66,495.66,495.14,495.15,6506.0,471.3142,471.3142,470.8197,470.8292,6506.0
2021-09-08 14:20:00,495.09,495.09,495.05,495.05,400.0,470.7722,470.7722,470.7341,470.7341,400.0
2021-09-08 14:25:00,494.96,495.08,494.96,495.04,500.0,470.6485,470.7626,470.6485,470.7246,500.0
2021-09-08 14:30:00,494.97,494.97,494.93,494.97,915.0,470.6581,470.6581,470.62,470.6581,915.0
2021-09-08 14:35:00,495.15,495.16,495.04,495.1,700.0,470.8292,470.8387,470.7246,470.7817,700.0
2021-09-08 14:40:00,495.01,495.25,494.89,495.22,4399.0,470.6961,470.9243,470.582,470.8958,4399.0
2021-09-08 14:45:00,495.25,495.31,495.1,495.19,1620.0,470.9243,470.9814,470.7817,470.8672,1620.0
2021-09-08 14:50:00,495.24,495.37,495.21,495.37,1100.0,470.9148,471.0384,470.8863,471.0384,1100.0
2021-09-08 14:55:00,495.36,495.55,495.36,495.53,2438.0,471.0289,471.2096,471.0289,471.1905,2438.0
2021-09-08 15:00:00,495.48,495.77,495.27,495.74,3030.0,471.143,471.4188,470.9433,471.3902,3030.0
2021-09-08 15:05:00,495.8,495.8,495.6,495.73,4201.0,471.4473,471.4473,471.2571,471.3807,4201.0
2021-09-08 15:10:00,495.67,496.02,495.67,496.02,2024.0,471.3237,471.6565,471.3237,471.6565,2024.0
2021-09-08 15:15:00,495.98,496.08,495.83,495.88,4278.0,471.6184,471.7135,471.4758,471.5234,4278.0
2021-09-08 15:20:00,495.87,496.03,495.77,495.8,3402.0,471.5138,471.666,471.4188,471.4473,3402.0
2021-09-08 15:25:00,495.79,495.87,495.7,495.77,2200.0,471.4378,471.5138,471.3522,471.4188,2200.0
2021-09-08 15:30:00,495.48,495.64,495.45,495.53,6050.0,471.143,471.2951,471.1145,471.1905,6050.0
2021-09-08 15:35:00,495.51,495.77,495.49,495.59,4600.0,471.1715,471.4188,471.1525,471.2476,4600.0
2021-09-08 15:40:00,495.62,496.02,495.52,496.02,3162.0,471.2761,471.6565,471.181,471.6565,3162.0
2021-09-08 15:45:00,495.91,496.12,495.78,495.85,6901.0,471.5519,471.7516,471.4283,471.4948,6901.0
2021-09-08 15:50:00,495.71,496.14,495.69,495.84,13427.0,471.3617,471.7706,471.3427,471.4853,13427.0
2021-09-08 15:55:00,495.82,496.09,495.64,496.08,37958.0,471.4663,471.723,471.2951,471.7135,37958.0
2021-09-09 09:30:00,495.51,495.61,494.16,495.39,39045.0,471.1715,471.2666,469.8878,471.0574,39045.0
2021-09-09 09:35:00,495.41,496.34,495.41,496.04,6855.0,471.0764,471.9608,471.0764,471.6755,6855.0
2021-09-09 09:40:00,495.81,496.16,495.59,495.65,19944.0,471.4568,471.7896,471.2476,471.3047,19944.0
2021-09-09 09:45:00,495.49,495.94,495.07,495.47,61271.0,471.1525,471.5804,470.7531,471.1335,61271.0
2021-09-09 09:50:00,495.51,496.04,495.41,495.77,51975.0,471.1715,471.6755,471.0764,471.4188,51975.0
2021-09-09 09:55:00,495.91,496.43,495.8,496.42,9972.0,471.5519,472.0463,471.4473,472.0368,9972.0
2021-09-09 10:00:00,496.46,496.78,496.19,496.71,13471.0,472.0749,472.3791,471.8181,472.3126,13471.0
2021-09-09 10:05:00,496.78,497.53,496.74,497.42,4425.0,472.3791,473.0923,472.3411,472.9877,4425.0
2021-09-09 10:10:00,497.36,497.83,497.09,497.83,4000.0,472.9307,473.3776,472.6739,473.3776,4000.0
2021-09-09 10:15:00,498.24,498.24,497.7,497.86,46328.0,473.7674,473.7674,473.254,473.4061,46328.0
2021-09-09 10:20:00,497.88,498.06,497.74,497.83,5622.0,473.4251,473.5963,473.292,473.3776,5622.0
2021-09-09 10:25:00,497.97,498.04,497.86,498.04,2365.0,473.5107,473.5773,473.4061,473.5773,2365.0
2021-09-09 10:30:00,498.15,498.62,498.09,498.36,13096.0,473.6819,474.1288,473.6248,473.8815,13096.0
2021-09-09 10:35:00,498.61,499.05,498.55,498.93,8083.0,474.1193,474.5377,474.0622,474.4235,8083.0
2021-09-09 10:40:00,498.9,498.91,498.67,498.67,4775.0,474.395,474.4045,474.1763,474.1763,4775.0
2021-09-09 10:45:00,498.87,499.25,498.66,498.66,2404.0,474.3665,474.7278,474.1668,474.1668,2404.0
2021-09-09 10:50:00,498.82,498.88,498.57,498.68,23017.0,474.3189,474.376,474.0812,474.1858,23017.0
2021-09-09 10:55:00,498.64,498.95,498.42,498.42,4905.0,474.1478,474.4426,473.9386,473.9386,4905.0
2021-09-09 11:00:00,498.36,498.75,498.34,498.72,7676.0,473.8815,474.2524,473.8625,474.2239,7676.0
2021-09-09 11:05:00,498.68,498.94,498.68,498.92,1200.0,474.1858,474.4331,474.1858,474.414,1200.0
2021-09-09 11:10:00,498.8,498.95,498.79,498.89,2220.0,474.2999,474.4426,474.2904,474.3855,2220.0
2021-09-09 11:15:00,498.81,498.88,498.05,498.06,5818.0,474.3094,474.376,473.5868,473.5963,5818.0
2021-09-09 11:20:00,497.96,497.97,497.69,497.89,13078.0,473.5012,473.5107,473.2445,473.4346,13078.0
2021-09-09 11:25:00,497.96,497.96,497.38,497.38,1400.0,473.5012,473.5012,472.9497,472.9497,1400.0
2021-09-09 11:30:00,497.49,497.59,497.36,497.58,10040.0,473.0543,473.1494,472.9307,473.1399,10040.0
2021-09-09 11:35:00,497.51,497.92,497.51,497.77,4467.0,473.0733,473.4632,473.0733,473.3205,4467.0
2021-09-09 11:40:00,497.87,497.9,497.68,497.73,1223.0,473.4156,473.4441,473.2349,473.2825,1223.0
2021-09-09 11:45:00,497.73,497.74,497.64,497.74,976.0,473.2825,473.292,473.1969,473.292,976.0
2021-09-09 11:50:00,497.73,497.73,497.53,497.63,2734.0,473.2825,473.2825,473.0923,473.1874,2734.0
2021-09-09 11:55:00,497.71,498.01,497.71,498.01,973.0,473.2635,473.5487,473.2635,473.5487,973.0
2021-09-09 12:00:00,498.35,498.35,497.72,497.73,5800.0,473.872,473.872,473.273,473.2825,5800.0
2021-09-09 12:05:00,497.76,497.91,497.63,497.91,7325.0,473.311,473.4536,473.1874,473.4536,7325.0
2021-09-09 12:10:00,497.86,497.89,497.69,497.79,3500.0,473.4061,473.4346,473.2445,473.3395,3500.0
2021-09-09 12:15:00,497.64,497.66,497.19,497.41,8216.0,473.1969,473.2159,472.769,472.9782,8216.0
2021-09-09 12:20:00,497.46,497.73,497.46,497.62,6467.0,473.0257,473.2825,473.0257,473.1779,6467.0
2021-09-09 12:25:00,497.63,497.83,497.63,497.67,1400.0,473.1874,473.3776,473.1874,473.2254,1400.0
2021-09-09 12:30:00,497.66,497.98,497.53,497.96,785.0,473.2159,473.5202,473.0923,473.5012,785.0
2021-09-09 12:35:00,498.08,498.22,497.92,498.0,1233.0,473.6153,473.7484,473.4632,473.5392,1233.0
2021-09-09 12:40:00,498.0,498.0,498.0,498.0,200.0,473.5392,473.5392,473.5392,473.5392,200.0
2021-09-09 12:45:00,497.99,497.99,497.9,497.91,4224.0,473.5297,473.5297,473.4441,473.4536,4224.0
2021-09-09 12:50:00,498.02,498.02,497.78,497.82,2372.0,473.5582,473.5582,473.33,473.3681,2372.0
2021-09-09 12:55:00,497.7,497.79,497.64,497.78,791.0,473.254,473.3395,473.1969,473.33,791.0
2021-09-09 13:00:00,497.84,498.07,497.84,498.04,1600.0,473.3871,473.6058,473.3871,473.5773,1600.0
2021-09-09 13:05:00,498.11,498.19,497.92,497.92,3752.0,473.6438,473.7199,473.4632,473.4632,3752.0
2021-09-09 13:10:00,497.98,498.05,497.83,498.01,3446.0,473.5202,473.5868,473.3776,473.5487,3446.0
2021-09-09 13:15:00,498.02,498.12,497.56,497.65,5522.0,473.5582,473.6533,473.1208,473.2064,5522.0
2021-09-09 13:20:00,497.43,497.43,496.15,496.48,17307.0,472.9972,472.9972,471.7801,472.0939,17307.0
2021-09-09 13:25:00,496.59,496.65,496.13,496.65,16170.0,472.1985,472.2555,471.7611,472.2555,16170.0
2021-09-09 13:30:00,496.6,496.6,495.66,495.9,6561.0,472.208,472.208,471.3142,471.5424,6561.0
2021-09-09 13:35:00,495.89,495.98,495.42,495.48,3249.0,471.5329,471.6184,471.0859,471.143,3249.0
2021-09-09 13:40:00,495.59,495.83,495.5,495.63,5900.0,471.2476,471.4758,471.162,471.2856,5900.0
2021-09-09 13:45:00,496.1,496.29,496.01,496.29,888.0,471.7325,471.9132,471.647,471.9132,888.0
2021-09-09 13:50:00,496.13,496.35,495.95,496.14,1300.0,471.7611,471.9703,471.5899,471.7706,1300.0
2021-09-09 13:55:00,496.26,496.26,495.95,495.98,1801.0,471.8847,471.8847,471.5899,471.6184,1801.0
2021-09-09 14:00:00,495.92,496.29,495.06,495.06,4728.0,471.5614,471.9132,470.7436,470.7436,4728.0
2021-09-09 14:05:00,495.15,496.07,495.12,496.06,6298.0,470.8292,471.704,470.8007,471.6945,6298.0
2021-09-09 14:10:00,496.06,496.28,496.06,496.12,2075.0,471.6945,471.9037,471.6945,471.7516,2075.0
2021-09-09 14:15:00,496.31,496.31,496.07,496.11,3321.0,471.9322,471.9322,471.704,471.7421,3321.0
2021-09-09 14:20:00,496.05,496.05,495.74,495.8,3543.0,471.685,471.685,471.3902,471.4473,3543.0
2021-09-09 14:25:00,495.97,495.99,495.76,495.77,1351.0,471.6089,471.628,471.4092,471.4188,1351.0
2021-09-09 14:30:00,495.78,495.79,495.54,495.78,2733.0,471.4283,471.4378,471.2001,471.4283,2733.0
2021-09-09 14:35:00,495.58,495.73,495.19,495.23,2812.0,471.2381,471.3807,470.8672,470.9053,2812.0
2021-09-09 14:40:00,495.27,495.3,494.93,495.04,6615.0,470.9433,470.9718,470.62,470.7246,6615.0
2021-09-09 14:45:00,495.1,495.87,495.09,495.85,5700.0,470.7817,471.5138,470.7722,471.4948,5700.0
2021-09-09 14:50:00,495.87,496.18,495.77,495.93,8268.0,471.5138,471.8086,471.4188,471.5709,8268.0
2021-09-09 14:55:00,495.84,496.0,495.78,495.78,7705.0,471.4853,471.6375,471.4283,471.4283,7705.0
2021-09-09 15:00:00,495.86,496.2,495.84,496.19,10125.0,471.5043,471.8276,471.4853,471.8181,10125.0
2021-09-09 15:05:00,496.17,496.54,496.16,496.3,9552.0,471.7991,472.1509,471.7896,471.9227,9552.0
2021-09-09 15:10:00,496.33,496.8,496.24,496.25,6900.0,471.9513,472.3982,471.8657,471.8752,6900.0
2021-09-09 15:15:00,496.18,496.34,496.08,496.11,3698.0,471.8086,471.9608,471.7135,471.7421,3698.0
2021-09-09 15:20:00,496.08,496.16,496.08,496.16,1659.0,471.7135,471.7896,471.7135,471.7896,1659.0
2021-09-09 15:25:00,496.19,496.45,496.18,496.19,3883.0,471.8181,472.0654,471.8086,471.8181,3883.0
2021-09-09 15:30:00,496.13,496.3,495.87,496.04,3287.0,471.7611,471.9227,471.5138,471.6755,3287.0
2021-09-09 15:35:00,496.07,496.82,495.96,496.72,6010.0,471.704,472.4172,471.5994,472.3221,6010.0
2021-09-09 15:40:00,496.67,497.1,496.65,496.84,11517.0,472.2746,472.6834,472.2555,472.4362,11517.0
2021-09-09 15:45:00,496.86,497.05,496.46,496.46,2079.0,472.4552,472.6359,472.0749,472.0749,2079.0
2021-09-09 15:50:00,496.19,496.27,495.27,495.27,6728.0,471.8181,471.8942,470.9433,470.9433,6728.0
2021-09-09 15:55:00,495.4,495.4,494.85,494.96,50077.0,471.0669,471.0669,470.5439,470.6485,50077.0
2021-09-10 09:30:00,497.38,497.87,497.09,497.18,24880.0,472.9497,473.4156,472.6739,472.7595,24880.0
2021-09-10 09:35:00,497.15,497.17,496.12,496.72,11234.0,472.731,472.75,471.7516,472.3221,11234.0
2021-09-10 09:40:00,496.74,497.35,496.6,496.6,24994.0,472.3411,472.9212,472.208,472.208,24994.0
2021-09-10 09:45:00,496.54,497.36,496.42,496.54,20285.0,472.1509,472.9307,472.0368,472.1509,20285.0
2021-09-10 09:50:00,496.47,496.48,495.33,495.4,12568.0,472.0844,472.0939,471.0004,471.0669,12568.0
2021-09-10 09:55:00,495.38,496.2,495.32,495.33,15223.0,471.0479,471.8276,470.9909,471.0004,15223.0
2021-09-10 10:00:00,495.31,495.34,494.13,494.15,29173.0,470.9814,471.0099,469.8593,469.8783,29173.0
2021-09-10 10:05:00,494.28,494.58,494.02,494.58,6220.0,470.0019,470.2872,469.7547,470.2872,6220.0
2021-09-10 10:10:00,494.53,494.9,494.1,494.77,6011.0,470.2397,470.5915,469.8308,470.4679,6011.0
2021-09-10 10:15:00,494.63,494.94,494.62,494.86,3370.0,470.3348,470.6295,470.3252,470.5535,3370.0
2021-09-10 10:20:00,494.75,494.75,494.13,494.13,4037.0,470.4489,470.4489,469.8593,469.8593,4037.0
2021-09-10 10:25:00,494.13,494.29,493.76,493.88,2612.0,469.8593,470.0115,469.5075,469.6216,2612.0
2021-09-10 10:30:00,493.69,493.73,492.35,493.31,9744.0,469.4409,469.479,468.1667,469.0796,9744.0
2021-09-10 10:35:00,493.38,493.77,493.3,493.37,10369.0,469.1462,469.517,469.0701,469.1366,10369.0
2021-09-10 10:40:00,493.31,493.62,492.91,493.08,4182.0,469.0796,469.3744,468.6992,468.8609,4182.0
2021-09-10 10:45:00,492.98,493.37,492.68,493.04,1600.0,468.7658,469.1366,468.4805,468.8229,1600.0
2021-09-10 10:50:00,493.07,493.65,493.07,493.17,7225.0,468.8514,469.4029,468.8514,468.9465,7225.0
2021-09-10 10:55:00,492.49,493.42,492.2,493.11,8846.0,468.2999,469.1842,468.0241,468.8894,8846.0
2021-09-10 11:00:00,493.17,493.37,492.91,493.3,2200.0,468.9465,469.1366,468.6992,469.0701,2200.0
2021-09-10 11:05:00,493.31,493.31,492.48,492.75,1735.0,469.0796,469.0796,468.2904,468.5471,1735.0
2021-09-10 11:10:00,492.85,493.11,492.77,493.03,1433.0,468.6422,468.8894,468.5661,468.8133,1433.0
2021-09-10 11:15:00,493.06,493.06,492.85,493.06,687.0,468.8419,468.8419,468.6422,468.8419,687.0
2021-09-10 11:20:00,492.68,492.86,492.68,492.86,200.0,468.4805,468.6517,468.4805,468.6517,200.0
2021-09-10 11:25:00,493.1,493.51,493.01,493.38,4576.0,468.8799,469.2698,468.7943,469.1462,4576.0
2021-09-10 11:30:00,493.2,493.94,493.17,493.94,966.0,468.975,469.6786,468.9465,469.6786,966.0
2021-09-10 11:35:00,493.97,494.02,493.96,494.02,700.0,469.7072,469.7547,469.6977,469.7547,700.0
2021-09-10 11:40:00,494.09,494.15,494.09,494.15,400.0,469.8213,469.8783,469.8213,469.8783,400.0
2021-09-10 11:45:00,494.05,494.29,493.64,493.64,1437.0,469.7832,470.0115,469.3934,469.3934,1437.0
2021-09-10 11:50:00,493.58,493.74,493.55,493.58,3040.0,469.3363,469.4885,469.3078,469.3363,3040.0
2021-09-10 11:55:00,493.74,494.49,493.74,494.45,3820.0,469.4885,470.2016,469.4885,470.1636,3820.0
2021-09-10 12:00:00,494.29,494.42,494.15,494.41,5345.0,470.0115,470.1351,469.8783,470.1256,5345.0
2021-09-10 12:05:00,494.46,495.01,494.45,494.92,1384.0,470.1731,470.6961,470.1636,470.6105,1384.0
2021-09-10 12:10:00,494.75,494.98,494.7,494.96,1736.0,470.4489,470.6676,470.4013,470.6485,1736.0
2021-09-10 12:15:00,495.13,495.3,494.99,495.05,4784.0,470.8102,470.9718,470.6771,470.7341,4784.0
2021-09-10 12:20:00,495.04,495.38,495.04,495.35,2496.0,470.7246,471.0479,470.7246,471.0194,2496.0
2021-09-10 12:25:00,495.51,495.51,495.2,495.29,4941.0,471.1715,471.1715,470.8768,470.9623,4941.0
2021-09-10 12:30:00,495.3,495.32,495.02,495.02,3141.0,470.9718,470.9909,470.7056,470.7056,3141.0
2021-09-10 12:35:00,495.08,495.62,495.05,495.62,500.0,470.7626,471.2761,470.7341,471.2761,500.0
2021-09-10 12:40:00,495.42,495.45,495.33,495.41,500.0,471.0859,471.1145,471.0004,471.0764,500.0
2021-09-10 12:45:00,495.45,495.45,495.27,495.32,800.0,471.1145,471.1145,470.9433,470.9909,800.0
2021-09-10 12:50:00,495.15,495.15,495.11,495.11,850.0,470.8292,470.8292,470.7912,470.7912,850.0
2021-09-10 12:55:00,495.27,495.31,495.17,495.17,547.0,470.9433,470.9814,470.8482,470.8482,547.0
2021-09-10 13:00:00,495.15,495.62,495.15,495.62,2295.0,470.8292,471.2761,470.8292,471.2761,2295.0
2021-09-10 13:05:00,495.59,495.59,495.22,495.22,1157.0,471.2476,471.2476,470.8958,470.8958,1157.0
2021-09-10 13:10:00,495.41,495.54,495.41,495.54,500.0,471.0764,471.2001,471.0764,471.2001,500.0
2021-09-10 13:15:00,495.6,495.61,495.43,495.54,983.0,471.2571,471.2666,471.0955,471.2001,983.0
2021-09-10 13:20:00,495.55,495.55,495.25,495.28,2070.0,471.2096,471.2096,470.9243,470.9528,2070.0
2021-09-10 13:25:00,495.2,495.27,495.11,495.12,1500.0,470.8768,470.9433,470.7912,470.8007,1500.0
2021-09-10 13:30:00,495.06,495.19,495.05,495.17,1700.0,470.7436,470.8672,470.7341,470.8482,1700.0
2021-09-10 13:35:00,495.27,495.27,495.18,495.27,323.0,470.9433,470.9433,470.8577,470.9433,323.0
2021-09-10 13:40:00,495.22,495.22,495.08,495.13,2530.0,470.8958,470.8958,470.7626,470.8102,2530.0
2021-09-10 13:45:00,494.93,495.09,494.93,495.03,1100.0,470.62,470.7722,470.62,470.7151,1100.0
2021-09-10 13:50:00,495.04,495.04,494.8,494.84,1800.0,470.7246,470.7246,470.4964,470.5344,1800.0
2021-09-10 13:55:00,494.89,495.1,494.89,495.1,400.0,470.582,470.7817,470.582,470.7817,400.0
2021-09-10 14:00:00,495.19,495.4,495.19,495.37,5631.0,470.8672,471.0669,470.8672,471.0384,5631.0
2021-09-10 14:05:00,495.33,495.33,494.99,494.99,2703.0,471.0004,471.0004,470.6771,470.6771,2703.0
2021-09-10 14:10:00,495.05,495.11,495.0,495.09,1592.0,470.7341,470.7912,470.6866,470.7722,1592.0
2021-09-10 14:15:00,495.15,495.15,494.85,494.93,1879.0,470.8292,470.8292,470.5439,470.62,1879.0
2021-09-10 14:20:00,494.85,494.98,494.69,494.88,4127.0,470.5439,470.6676,470.3918,470.5725,4127.0
2021-09-10 14:25:00,494.84,494.99,494.54,494.54,700.0,470.5344,470.6771,470.2492,470.2492,700.0
2021-09-10 14:30:00,494.44,494.47,494.09,494.09,2045.0,470.1541,470.1826,469.8213,469.8213,2045.0
2021-09-10 14:35:00,494.11,494.19,494.07,494.14,2931.0,469.8403,469.9164,469.8023,469.8688,2931.0
2021-09-10 14:40:00,494.3,494.43,494.01,494.43,3484.0,470.021,470.1446,469.7452,470.1446,3484.0
2021-09-10 14:45:00,494.33,494.44,494.18,494.18,1758.0,470.0495,470.1541,469.9069,469.9069,1758.0
2021-09-10 14:50:00,494.3,494.45,494.3,494.45,833.0,470.021,470.1636,470.021,470.1636,833.0
2021-09-10 14:55:00,494.33,494.41,494.0,494.1,1775.0,470.0495,470.1256,469.7357,469.8308,1775.0
2021-09-10 15:00:00,493.97,493.97,493.78,493.8,1408.0,469.7072,469.7072,469.5265,469.5455,1408.0
2021-09-10 15:05:00,493.72,493.89,493.56,493.63,1766.0,469.4695,469.6311,469.3173,469.3839,1766.0
2021-09-10 15:10:00,493.52,493.61,493.24,493.27,1700.0,469.2793,469.3649,469.013,469.0416,1700.0
2021-09-10 15:15:00,493.46,493.69,492.92,492.96,2637.0,469.2222,469.4409,468.7087,468.7468,2637.0
2021-09-10 15:20:00,493.32,493.32,492.85,492.85,2293.0,469.0891,469.0891,468.6422,468.6422,2293.0
2021-09-10 15:25:00,492.83,493.19,492.83,493.01,1600.0,468.6232,468.9655,468.6232,468.7943,1600.0
2021-09-10 15:30:00,492.71,492.71,492.39,492.39,3420.0,468.5091,468.5091,468.2048,468.2048,3420.0
2021-09-10 15:35:00,492.46,492.47,491.87,491.96,6322.0,468.2713,468.2808,467.7103,467.7959,6322.0
2021-09-10 15:40:00,491.84,492.03,491.52,491.84,8989.0,467.6818,467.8625,467.3775,467.6818,8989.0
2021-09-10 15:45:00,491.77,491.77,491.12,491.16,7967.0,467.6152,467.6152,466.9972,467.0352,7967.0
2021-09-10 15:50:00,491.16,491.16,490.35,490.49,37208.0,467.0352,467.0352,466.265,466.3981,37208.0
2021-09-10 15:55:00,490.5,490.52,490.0,490.23,81958.0,466.4076,466.4266,465.9322,466.1509,81958.0
2021-09-13 09:30:00,493.3,494.4,491.58,491.69,68193.0,469.0701,470.116,467.4346,467.5392,68193.0
2021-09-13 09:35:00,491.74,492.22,491.36,491.88,8961.0,467.5867,468.0431,467.2254,467.7198,8961.0
2021-09-13 09:40:00,491.74,492.16,491.24,491.57,13780.0,467.5867,467.9861,467.1113,467.4251,13780.0
2021-09-13 09:45:00,491.42,491.59,491.02,491.02,4407.0,467.2824,467.4441,466.9021,466.9021,4407.0
2021-09-13 09:50:00,490.93,493.15,490.85,492.92,17491.0,466.8165,468.9274,466.7404,468.7087,17491.0
2021-09-13 09:55:00,493.05,493.05,492.11,492.14,22384.0,468.8324,468.8324,467.9385,467.9671,22384.0
2021-09-13 10:00:00,492.04,492.91,491.23,491.23,16811.0,467.872,468.6992,467.1018,467.1018,16811.0
2021-09-13 10:05:00,490.87,490.88,490.09,490.13,14992.0,466.7594,466.7689,466.0177,466.0558,14992.0
2021-09-13 10:10:00,490.25,490.97,489.86,490.88,15828.0,466.1699,466.8545,465.799,466.7689,15828.0
2021-09-13 10:15:00,491.0,491.78,491.0,491.67,10454.0,466.8831,467.6247,466.8831,467.5201,10454.0
2021-09-13 10:20:00,491.74,492.68,491.74,492.16,4462.0,467.5867,468.4805,467.5867,467.9861,4462.0
2021-09-13 10:25:00,492.38,492.76,491.7,492.18,5778.0,468.1953,468.5566,467.5487,468.0051,5778.0
2021-09-13 10:30:00,492.39,492.55,491.09,491.48,17895.0,468.2048,468.3569,466.9686,467.3395,17895.0
2021-09-13 10:35:00,491.54,492.84,491.39,492.65,5512.0,467.3965,468.6327,467.2539,468.452,5512.0
2021-09-13 10:40:00,492.8,493.12,492.32,492.6,4960.0,468.5946,468.8989,468.1382,468.4045,4960.0
2021-09-13 10:45:00,492.9,494.09,492.77,493.83,24507.0,468.6897,469.8213,468.5661,469.574,24507.0
2021-09-13 10:50:00,493.84,494.09,493.77,493.95,12964.0,469.5836,469.8213,469.517,469.6882,12964.0
2021-09-13 10:55:00,494.02,494.48,494.02,494.18,8506.0,469.7547,470.1921,469.7547,469.9069,8506.0
2021-09-13 11:00:00,494.3,494.3,493.73,493.89,7615.0,470.021,470.021,469.479,469.6311,7615.0
2021-09-13 11:05:00,493.84,494.47,493.75,493.82,4500.0,469.5836,470.1826,469.498,469.5645,4500.0
2021-09-13 11:10:00,493.5,493.5,491.9,491.9,7113.0,469.2603,469.2603,467.7388,467.7388,7113.0
2021-09-13 11:15:00,491.91,492.04,491.56,491.93,5555.0,467.7484,467.872,467.4155,467.7674,5555.0
2021-09-13 11:20:00,492.22,492.72,491.96,492.72,5301.0,468.0431,468.5186,467.7959,468.5186,5301.0
2021-09-13 11:25:00,492.71,492.97,492.26,492.97,9765.0,468.5091,468.7563,468.0812,468.7563,9765.0
2021-09-13 11:30:00,493.11,493.58,492.96,493.57,6147.0,468.8894,469.3363,468.7468,469.3268,6147.0
2021-09-13 11:35:00,493.55,493.79,492.62,493.4,2183.0,469.3078,469.536,468.4235,469.1652,2183.0
2021-09-13 11:40:00,493.01,493.02,492.93,492.96,1109.0,468.7943,468.8038,468.7183,468.7468,1109.0
2021-09-13 11:45:00,492.95,493.05,492.43,492.43,2304.0,468.7373,468.8324,468.2428,468.2428,2304.0
2021-09-13 11:50:00,492.45,492.5,492.26,492.27,500.0,468.2618,468.3094,468.0812,468.0907,500.0
2021-09-13 11:55:00,492.79,493.11,492.73,492.73,3240.0,468.5851,468.8894,468.5281,468.5281,3240.0
2021-09-13 12:00:00,492.88,492.88,492.44,492.44,865.0,468.6707,468.6707,468.2523,468.2523,865.0
2021-09-13 12:05:00,492.8,493.07,492.56,492.56,1120.0,468.5946,468.8514,468.3664,468.3664,1120.0
2021-09-13 12:10:00,492.78,493.57,492.78,493.4,1500.0,468.5756,469.3268,468.5756,469.1652,1500.0
2021-09-13 12:15:00,493.19,493.2,492.54,492.82,2606.0,468.9655,468.975,468.3474,468.6137,2606.0
2021-09-13 12:20:00,493.0,493.32,492.81,493.32,2082.0,468.7848,469.0891,468.6041,469.0891,2082.0
2021-09-13 12:25:00,493.28,493.28,492.74,492.75,3081.0,469.0511,469.0511,468.5376,468.5471,3081.0
2021-09-13 12:30:00,492.82,493.16,492.73,492.82,2925.0,468.6137,468.937,468.5281,468.6137,2925.0
2021-09-13 12:35:00,492.87,493.09,492.73,492.73,4211.0,468.6612,468.8704,468.5281,468.5281,4211.0
2021-09-13 12:40:00,492.61,492.61,491.97,492.21,2734.0,468.414,468.414,467.8054,468.0336,2734.0
2021-09-13 12:45:00,492.26,492.6,492.26,492.36,7625.0,468.0812,468.4045,468.0812,468.1763,7625.0
2021-09-13 12:50:00,492.36,492.63,492.35,492.39,2406.0,468.1763,468.433,468.1667,468.2048,2406.0
2021-09-13 12:55:00,492.41,492.73,492.41,492.64,3923.0,468.2238,468.5281,468.2238,468.4425,3923.0
2021-09-13 13:00:00,492.64,492.79,492.38,492.38,12898.0,468.4425,468.5851,468.1953,468.1953,12898.0
2021-09-13 13:05:00,492.42,492.95,492.42,492.75,1288.0,468.2333,468.7373,468.2333,468.5471,1288.0
2021-09-13 13:10:00,492.77,492.81,492.69,492.73,1090.0,468.5661,468.6041,468.49,468.5281,1090.0
2021-09-13 13:15:00,492.57,492.62,492.36,492.36,1450.0,468.3759,468.4235,468.1763,468.1763,1450.0
2021-09-13 13:20:00,492.37,492.63,492.36,492.63,244.0,468.1858,468.433,468.1763,468.433,244.0
2021-09-13 13:25:00,492.54,492.54,491.87,491.87,2086.0,468.3474,468.3474,467.7103,467.7103,2086.0
2021-09-13 13:30:00,492.01,492.28,491.75,491.94,3822.0,467.8434,468.1002,467.5962,467.7769,3822.0
2021-09-13 13:35:00,491.94,492.18,491.82,491.83,2165.0,467.7769,468.0051,467.6628,467.6723,2165.0
2021-09-13 13:40:00,491.79,492.1,491.61,491.66,5810.0,467.6342,467.929,467.4631,467.5106,5810.0
2021-09-13 13:45:00,491.67,492.06,491.67,491.98,2531.0,467.5201,467.891,467.5201,467.8149,2531.0
2021-09-13 13:50:00,491.73,491.99,491.41,491.73,1965.0,467.5772,467.8244,467.2729,467.5772,1965.0
2021-09-13 13:55:00,491.5,491.84,491.5,491.84,2025.0,467.3585,467.6818,467.3585,467.6818,2025.0
2021-09-13 14:00:00,491.85,492.45,491.81,492.0,2414.0,467.6913,468.2618,467.6533,467.8339,2414.0
2021-09-13 14:05:00,492.2,492.23,492.09,492.09,1363.0,468.0241,468.0526,467.9195,467.9195,1363.0
2021-09-13 14:10:00,491.69,491.84,491.44,491.5,3341.0,467.5392,467.6818,467.3014,467.3585,3341.0
2021-09-13 14:15:00,491.57,491.83,491.32,491.78,3609.0,467.4251,467.6723,467.1873,467.6247,3609.0
2021-09-13 14:20:00,491.63,491.67,491.35,491.35,1686.0,467.4821,467.5201,467.2159,467.2159,1686.0
2021-09-13 14:25:00,491.36,491.56,491.22,491.56,2802.0,467.2254,467.4155,467.0922,467.4155,2802.0
2021-09-13 14:30:00,491.26,491.69,491.25,491.38,1036.0,467.1303,467.5392,467.1208,467.2444,1036.0
2021-09-13 14:35:00,491.22,491.22,490.98,491.09,600.0,467.0922,467.0922,466.864,466.9686,600.0
2021-09-13 14:40:00,491.07,491.75,491.02,491.73,5374.0,466.9496,467.5962,466.9021,467.5772,5374.0
2021-09-13 14:45:00,491.62,492.24,491.55,492.2,2200.0,467.4726,468.0621,467.406,468.0241,2200.0
2021-09-13 14:50:00,492.15,492.15,491.87,491.89,500.0,467.9766,467.9766,467.7103,467.7293,500.0
2021-09-13 14:55:00,491.82,492.27,491.82,492.06,2270.0,467.6628,468.0907,467.6628,467.891,2270.0
2021-09-13 15:00:00,491.79,491.79,490.82,490.82,1646.0,467.6342,467.6342,466.7119,466.7119,1646.0
2021-09-13 15:05:00,490.86,491.61,490.73,491.61,2798.0,466.7499,467.4631,466.6263,467.4631,2798.0
2021-09-13 15:10:00,491.76,492.28,491.73,492.17,1415.0,467.6057,468.1002,467.5772,467.9956,1415.0
2021-09-13 15:15:00,492.17,492.37,491.94,492.37,6672.0,467.9956,468.1858,467.7769,468.1858,6672.0
2021-09-13 15:20:00,492.32,492.48,492.1,492.48,1462.0,468.1382,468.2904,467.929,468.2904,1462.0
2021-09-13 15:25:00,492.42,492.96,492.3,492.94,928.0,468.2333,468.7468,468.1192,468.7278,928.0
2021-09-13 15:30:00,492.93,493.43,492.63,493.2,2274.0,468.7183,469.1937,468.433,468.975,2274.0
2021-09-13 15:35:00,493.25,493.4,493.05,493.31,1535.0,469.0225,469.1652,468.8324,469.0796,1535.0
2021-09-13 15:40:00,493.14,493.14,492.67,492.67,18942.0,468.9179,468.9179,468.471,468.471,18942.0
2021-09-13 15:45:00,492.73,492.93,492.5,492.57,2900.0,468.5281,468.7183,468.3094,468.3759,2900.0
2021-09-13 15:50:00,492.88,493.34,492.62,493.21,5740.0,468.6707,469.1081,468.4235,468.9845,5740.0
2021-09-13 15:55:00,493.22,493.49,493.12,493.21,26629.0,468.994,469.2507,468.8989,468.9845,26629.0
2021-09-14 09:30:00,495.0,495.07,493.46,493.51,23979.0,470.6866,470.7531,469.2222,469.2698,23979.0
2021-09-14 09:35:00,493.59,494.34,493.04,493.86,24362.0,469.3458,470.059,468.8229,469.6026,24362.0
2021-09-14 09:40:00,493.96,493.96,492.63,493.11,32236.0,469.6977,469.6977,468.433,468.8894,32236.0
2021-09-14 09:45:00,493.04,493.1,492.55,492.55,11068.0,468.8229,468.8799,468.3569,468.3569,11068.0
2021-09-14 09:50:00,492.34,492.86,492.11,492.31,1950.0,468.1572,468.6517,467.9385,468.1287,1950.0
2021-09-14 09:55:00,492.18,492.52,491.05,491.26,22367.0,468.0051,468.3284,466.9306,467.1303,22367.0
2021-09-14 10:00:00,491.01,491.01,489.48,490.23,21365.0,466.8926,466.8926,465.4377,466.1509,21365.0
2021-09-14 10:05:00,490.16,490.78,490.12,490.78,15047.0,466.0843,466.6739,466.0463,466.6739,15047.0
2021-09-14 10:10:00,490.66,490.69,489.6,489.86,18833.0,466.5598,466.5883,465.5518,465.799,18833.0
2021-09-14 10:15:00,489.85,490.03,489.53,489.99,5595.0,465.7895,465.9607,465.4853,465.9227,5595.0
2021-09-14 10:20:00,490.25,490.25,489.45,489.45,2234.0,466.1699,466.1699,465.4092,465.4092,2234.0
2021-09-14 10:25:00,489.42,489.49,488.72,489.33,5771.0,465.3807,465.4472,464.715,465.2951,5771.0
2021-09-14 10:30:00,489.37,489.62,489.11,489.12,3800.0,465.3331,465.5708,465.0859,465.0954,3800.0
2021-09-14 10:35:00,489.05,489.72,488.44,488.63,9240.0,465.0288,465.6659,464.4488,464.6295,9240.0
2021-09-14 10:40:00,488.33,488.77,488.13,488.37,17518.0,464.3442,464.7626,464.154,464.3822,17518.0
2021-09-14 10:45:00,488.48,488.95,488.44,488.95,9237.0,464.4868,464.9337,464.4488,464.9337,9237.0
2021-09-14 10:50:00,488.89,489.42,488.5,489.33,6121.0,464.8767,465.3807,464.5058,465.2951,6121.0
2021-09-14 10:55:00,489.35,489.35,488.75,489.04,10680.0,465.3141,465.3141,464.7436,465.0193,10680.0
2021-09-14 11:00:00,488.87,489.26,488.87,489.19,4256.0,464.8577,465.2285,464.8577,465.162,4256.0
2021-09-14 11:05:00,488.95,489.69,488.84,489.69,4097.0,464.9337,465.6374,464.8291,465.6374,4097.0
2021-09-14 11:10:00,489.79,489.93,489.58,489.92,5803.0,465.7325,465.8656,465.5328,465.8561,5803.0
2021-09-14 11:15:00,489.89,489.98,489.64,489.75,2128.0,465.8276,465.9132,465.5899,465.6944,2128.0
2021-09-14 11:20:00,489.89,490.28,489.74,490.28,3368.0,465.8276,466.1984,465.6849,466.1984,3368.0
2021-09-14 11:25:00,490.29,490.32,490.09,490.28,2176.0,466.2079,466.2365,466.0177,466.1984,2176.0
2021-09-14 11:30:00,490.54,490.74,490.29,490.38,7523.0,466.4456,466.6358,466.2079,466.2935,7523.0
2021-09-14 11:35:00,490.37,490.67,490.37,490.66,1735.0,466.284,466.5693,466.284,466.5598,1735.0
2021-09-14 11:40:00,490.52,490.61,490.52,490.54,844.0,466.4266,466.5122,466.4266,466.4456,844.0
2021-09-14 11:45:00,490.52,490.52,490.2,490.3,1003.0,466.4266,466.4266,466.1223,466.2174,1003.0
2021-09-14 11:50:00,490.62,490.63,490.12,490.14,2039.0,466.5217,466.5312,466.0463,466.0653,2039.0
2021-09-14 11:55:00,490.08,490.52,490.08,490.52,2878.0,466.0082,466.4266,466.0082,466.4266,2878.0
2021-09-14 12:00:00,490.62,491.25,490.5,491.23,1400.0,466.5217,467.1208,466.4076,467.1018,1400.0
2021-09-14 12:05:00,491.12,491.34,491.08,491.34,25753.0,466.9972,467.2064,466.9591,467.2064,25753.0
2021-09-14 12:10:00,491.37,491.4,491.1,491.19,2985.0,467.2349,467.2634,466.9781,467.0637,2985.0
2021-09-14 12:15:00,491.17,491.18,491.08,491.1,7229.0,467.0447,467.0542,466.9591,466.9781,7229.0
2021-09-14 12:20:00,490.98,491.01,490.9,490.9,2236.0,466.864,466.8926,466.788,466.788,2236.0
2021-09-14 12:25:00,490.82,491.05,490.76,491.05,3059.0,466.7119,466.9306,466.6548,466.9306,3059.0
2021-09-14 12:30:00,490.95,490.95,490.64,490.7,534.0,466.8355,466.8355,466.5407,466.5978,534.0
2021-09-14 12:35:00,490.97,491.0,490.75,490.76,2670.0,466.8545,466.8831,466.6453,466.6548,2670.0
2021-09-14 12:40:00,490.73,490.73,490.31,490.31,5119.0,466.6263,466.6263,466.2269,466.2269,5119.0
2021-09-14 12:45:00,490.3,490.57,490.19,490.38,2140.0,466.2174,466.4742,466.1128,466.2935,2140.0
2021-09-14 12:50:00,490.32,490.45,490.23,490.24,4073.0,466.2365,466.3601,466.1509,466.1604,4073.0
2021-09-14 12:55:00,490.07,490.11,489.73,489.83,6195.0,465.9987,466.0368,465.6754,465.7705,6195.0
2021-09-14 13:00:00,489.97,489.97,489.44,489.44,683.0,465.9036,465.9036,465.3997,465.3997,683.0
2021-09-14 13:05:00,489.47,489.47,488.79,488.79,5631.0,465.4282,465.4282,464.7816,464.7816,5631.0
2021-09-14 13:10:00,488.77,489.05,488.69,488.94,7574.0,464.7626,465.0288,464.6865,464.9242,7574.0
2021-09-14 13:15:00,489.22,489.22,489.21,489.21,935.0,465.1905,465.1905,465.181,465.181,935.0
2021-09-14 13:20:00,489.58,489.86,489.58,489.86,451.0,465.5328,465.799,465.5328,465.799,451.0
2021-09-14 13:25:00,489.77,490.06,489.77,490.06,740.0,465.7135,465.9892,465.7135,465.9892,740.0
2021-09-14 13:30:00,489.75,489.77,489.38,489.77,1200.0,465.6944,465.7135,465.3426,465.7135,1200.0
2021-09-14 13:35:00,489.59,490.04,489.59,490.04,885.0,465.5423,465.9702,465.5423,465.9702,885.0
2021-09-14 13:40:00,490.08,490.41,490.03,490.41,600.0,466.0082,466.322,465.9607,466.322,600.0
2021-09-14 13:45:00,490.49,490.5,490.26,490.36,2751.0,466.3981,466.4076,466.1794,466.2745,2751.0
2021-09-14 13:50:00,490.16,490.4,490.16,490.4,600.0,466.0843,466.3125,466.0843,466.3125,600.0
2021-09-14 13:55:00,490.29,490.29,490.23,490.23,670.0,466.2079,466.2079,466.1509,466.1509,670.0
2021-09-14 14:00:00,490.08,490.24,489.83,490.05,4052.0,466.0082,466.1604,465.7705,465.9797,4052.0
2021-09-14 14:05:00,490.19,490.19,489.8,489.8,800.0,466.1128,466.1128,465.742,465.742,800.0
2021-09-14 14:10:00,489.88,489.94,489.59,489.59,3781.0,465.8181,465.8751,465.5423,465.5423,3781.0
2021-09-14 14:15:00,489.57,489.59,489.26,489.28,2630.0,465.5233,465.5423,465.2285,465.2475,2630.0
2021-09-14 14:20:00,489.09,489.26,488.94,489.2,4102.0,465.0669,465.2285,464.9242,465.1715,4102.0
2021-09-14 14:25:00,489.15,489.16,488.78,488.84,6597.0,465.1239,465.1334,464.7721,464.8291,6597.0
2021-09-14 14:30:00,488.62,488.62,488.12,488.12,3904.0,464.62,464.62,464.1445,464.1445,3904.0
2021-09-14 14:35:00,487.91,488.11,487.86,488.11,3124.0,463.9448,464.135,463.8973,464.135,3124.0
2021-09-14 14:40:00,488.37,488.41,488.24,488.24,1059.0,464.3822,464.4203,464.2586,464.2586,1059.0
2021-09-14 14:45:00,488.19,488.19,487.5,487.5,970.0,464.2111,464.2111,463.555,463.555,970.0
2021-09-14 14:50:00,487.35,487.68,487.22,487.68,6978.0,463.4123,463.7261,463.2887,463.7261,6978.0
2021-09-14 14:55:00,487.68,488.16,487.56,488.07,6312.0,463.7261,464.1825,463.612,464.097,6312.0
2021-09-14 15:00:00,488.03,488.03,487.71,487.73,1817.0,464.0589,464.0589,463.7546,463.7737,1817.0
2021-09-14 15:05:00,487.73,488.14,487.73,487.97,2440.0,463.7737,464.1635,463.7737,464.0019,2440.0
2021-09-14 15:10:00,487.87,487.96,487.73,487.73,3275.0,463.9068,463.9924,463.7737,463.7737,3275.0
2021-09-14 15:15:00,487.43,487.5,487.16,487.41,3052.0,463.4884,463.555,463.2317,463.4694,3052.0
2021-09-14 15:20:00,487.37,488.08,487.21,487.7,4055.0,463.4313,464.1065,463.2792,463.7451,4055.0
2021-09-14 15:25:00,487.5,487.67,487.17,487.17,3593.0,463.555,463.7166,463.2412,463.2412,3593.0
2021-09-14 15:30:00,487.15,487.28,486.83,487.21,5869.0,463.2222,463.3458,462.9179,463.2792,5869.0
2021-09-14 15:35:00,487.07,487.31,486.76,487.31,5796.0,463.1461,463.3743,462.8513,463.3743,5796.0
2021-09-14 15:40:00,487.18,487.85,487.13,487.73,6364.0,463.2507,463.8878,463.2031,463.7737,6364.0
2021-09-14 15:45:00,487.82,488.15,487.2,487.32,6049.0,463.8592,464.173,463.2697,463.3838,6049.0
2021-09-14 15:50:00,487.27,487.86,486.61,487.73,36167.0,463.3363,463.8973,462.7087,463.7737,36167.0
2021-09-14 15:55:00,487.75,488.05,487.38,488.05,51836.0,463.7927,464.0779,463.4409,464.0779,51836.0
2021-09-15 09:30:00,487.93,488.68,487.04,487.48,17068.0,463.9638,464.677,463.1176,463.5359,17068.0
2021-09-15 09:35:00,487.47,488.3,487.14,487.44,8939.0,463.5264,464.3157,463.2126,463.4979,8939.0
2021-09-15 09:40:00,487.35,488.46,487.2,488.46,16104.0,463.4123,464.4678,463.2697,464.4678,16104.0
2021-09-15 09:45:00,488.65,490.56,488.59,490.47,8466.0,464.6485,466.4647,464.5914,466.3791,8466.0
2021-09-15 09:50:00,490.68,490.76,489.27,489.79,13593.0,466.5788,466.6548,465.238,465.7325,13593.0
2021-09-15 09:55:00,489.77,490.48,489.53,490.3,5336.0,465.7135,466.3886,465.4853,466.2174,5336.0
2021-09-15 10:00:00,490.65,491.01,490.26,490.91,6163.0,466.5502,466.8926,466.1794,466.7975,6163.0
2021-09-15 10:05:00,490.33,490.33,489.95,489.99,2200.0,466.246,466.246,465.8846,465.9227,2200.0
2021-09-15 10:10:00,490.01,490.09,488.73,489.06,9424.0,465.9417,466.0177,464.7245,465.0383,9424.0
2021-09-15 10:15:00,489.19,489.69,488.45,489.69,12839.0,465.162,465.6374,464.4583,465.6374,12839.0
2021-09-15 10:20:00,489.83,489.85,489.05,489.51,11575.0,465.7705,465.7895,465.0288,465.4662,11575.0
2021-09-15 10:25:00,489.69,489.9,489.51,489.59,4884.0,465.6374,465.8371,465.4662,465.5423,4884.0
2021-09-15 10:30:00,489.31,490.68,489.31,490.39,2520.0,465.2761,466.5788,465.2761,466.303,2520.0
2021-09-15 10:35:00,490.57,490.58,489.86,489.86,3150.0,466.4742,466.4837,465.799,465.799,3150.0
2021-09-15 10:40:00,489.82,489.91,488.67,488.68,14466.0,465.761,465.8466,464.6675,464.677,14466.0
2021-09-15 10:45:00,488.78,489.04,488.32,489.04,5065.0,464.7721,465.0193,464.3347,465.0193,5065.0
2021-09-15 10:50:00,489.4,489.4,488.8,488.8,3075.0,465.3616,465.3616,464.7911,464.7911,3075.0
2021-09-15 10:55:00,488.51,489.59,488.51,489.59,1350.0,464.5154,465.5423,464.5154,465.5423,1350.0
2021-09-15 11:00:00,489.52,489.87,489.09,489.76,3439.0,465.4757,465.8086,465.0669,465.704,3439.0
2021-09-15 11:05:00,489.93,490.36,489.93,490.33,606.0,465.8656,466.2745,465.8656,466.246,606.0
2021-09-15 11:10:00,490.24,490.33,490.17,490.22,2926.0,466.1604,466.246,466.0938,466.1414,2926.0
2021-09-15 11:15:00,490.16,490.61,490.16,490.54,869.0,466.0843,466.5122,466.0843,466.4456,869.0
2021-09-15 11:20:00,490.63,491.24,490.63,491.24,3901.0,466.5312,467.1113,466.5312,467.1113,3901.0
2021-09-15 11:25:00,491.19,491.25,491.18,491.19,1676.0,467.0637,467.1208,467.0542,467.0637,1676.0
2021-09-15 11:30:00,491.01,491.09,490.5,490.5,7680.0,466.8926,466.9686,466.4076,466.4076,7680.0
2021-09-15 11:35:00,490.5,491.08,490.5,490.98,9988.0,466.4076,466.9591,466.4076,466.864,9988.0
2021-09-15 11:40:00,491.01,491.29,490.9,491.01,8851.0,466.8926,467.1588,466.788,466.8926,8851.0
2021-09-15 11:45:00,491.01,491.1,490.7,490.88,6802.0,466.8926,466.9781,466.5978,466.7689,6802.0
2021-09-15 11:50:00,490.9,490.94,490.86,490.94,376.0,466.788,466.826,466.7499,466.826,376.0
2021-09-15 11:55:00,491.22,491.48,491.18,491.47,6943.0,467.0922,467.3395,467.0542,467.33,6943.0
2021-09-15 12:00:00,491.49,491.49,490.85,491.01,6888.0,467.349,467.349,466.7404,466.8926,6888.0
2021-09-15 12:05:00,491.0,491.09,490.66,490.96,12465.0,466.8831,466.9686,466.5598,466.845,12465.0
2021-09-15 12:10:00,490.94,491.03,490.89,490.89,4597.0,466.826,466.9116,466.7785,466.7785,4597.0
2021-09-15 12:15:00,490.95,491.32,490.94,491.32,7292.0,466.8355,467.1873,466.826,467.1873,7292.0
2021-09-15 12:20:00,491.46,491.65,491.42,491.63,3483.0,467.3205,467.5011,467.2824,467.4821,3483.0
2021-09-15 12:25:00,491.72,491.82,491.48,491.48,5088.0,467.5677,467.6628,467.3395,467.3395,5088.0
2021-09-15 12:30:00,491.38,491.41,491.26,491.27,1661.0,467.2444,467.2729,467.1303,467.1398,1661.0
2021-09-15 12:35:00,491.32,491.57,491.25,491.57,2627.0,467.1873,467.4251,467.1208,467.4251,2627.0
2021-09-15 12:40:00,491.54,492.12,491.54,492.0,16168.0,467.3965,467.948,467.3965,467.8339,16168.0
2021-09-15 12:45:00,492.08,492.08,491.56,491.68,8569.0,467.91,467.91,467.4155,467.5297,8569.0
2021-09-15 12:50:00,491.54,491.61,491.41,491.61,8494.0,467.3965,467.4631,467.2729,467.4631,8494.0
2021-09-15 12:55:00,491.75,491.87,491.6,491.87,18896.0,467.5962,467.7103,467.4536,467.7103,18896.0
2021-09-15 13:00:00,491.93,492.01,491.8,491.94,7642.0,467.7674,467.8434,467.6438,467.7769,7642.0
2021-09-15 13:05:00,491.97,492.02,491.63,491.65,11947.0,467.8054,467.853,467.4821,467.5011,11947.0
2021-09-15 13:10:00,491.67,492.29,491.67,492.23,7982.0,467.5201,468.1097,467.5201,468.0526,7982.0
2021-09-15 13:15:00,492.31,492.53,492.29,492.47,28399.0,468.1287,468.3379,468.1097,468.2808,28399.0
2021-09-15 13:20:00,492.48,492.64,492.46,492.59,5953.0,468.2904,468.4425,468.2713,468.395,5953.0
2021-09-15 13:25:00,492.58,492.74,492.45,492.73,3700.0,468.3854,468.5376,468.2618,468.5281,3700.0
2021-09-15 13:30:00,492.78,492.96,492.77,492.96,3312.0,468.5756,468.7468,468.5661,468.7468,3312.0
2021-09-15 13:35:00,492.98,492.98,492.75,492.83,4849.0,468.7658,468.7658,468.5471,468.6232,4849.0
2021-09-15 13:40:00,492.75,493.06,492.75,493.01,4300.0,468.5471,468.8419,468.5471,468.7943,4300.0
2021-09-15 13:45:00,493.0,493.48,492.98,493.41,22967.0,468.7848,469.2412,468.7658,469.1747,22967.0
2021-09-15 13:50:00,493.49,493.5,493.25,493.27,12114.0,469.2507,469.2603,469.0225,469.0416,12114.0
2021-09-15 13:55:00,493.25,493.25,492.66,492.66,3175.0,469.0225,469.0225,468.4615,468.4615,3175.0
2021-09-15 14:00:00,492.7,492.89,492.43,492.6,5601.0,468.4996,468.6802,468.2428,468.4045,5601.0
2021-09-15 14:05:00,492.59,492.73,492.59,492.72,6455.0,468.395,468.5281,468.395,468.5186,6455.0
2021-09-15 14:10:00,492.79,492.92,492.57,492.57,6471.0,468.5851,468.7087,468.3759,468.3759,6471.0
2021-09-15 14:15:00,492.57,492.77,492.3,492.3,6530.0,468.3759,468.5661,468.1192,468.1192,6530.0
2021-09-15 14:20:00,492.33,492.54,492.25,492.34,7494.0,468.1477,468.3474,468.0717,468.1572,7494.0
2021-09-15 14:25:00,492.4,492.63,492.4,492.51,3076.0,468.2143,468.433,468.2143,468.3189,3076.0
2021-09-15 14:30:00,492.54,492.75,492.46,492.75,6878.0,468.3474,468.5471,468.2713,468.5471,6878.0
2021-09-15 14:35:00,492.72,492.85,492.45,492.45,2699.0,468.5186,468.6422,468.2618,468.2618,2699.0
2021-09-15 14:40:00,492.41,492.48,492.13,492.14,3733.0,468.2238,468.2904,467.9575,467.9671,3733.0
2021-09-15 14:45:00,492.33,492.64,492.33,492.39,4178.0,468.1477,468.4425,468.1477,468.2048,4178.0
2021-09-15 14:50:00,492.61,492.61,492.26,492.41,3694.0,468.414,468.414,468.0812,468.2238,3694.0
2021-09-15 14:55:00,492.41,492.41,492.17,492.17,3453.0,468.2238,468.2238,467.9956,467.9956,3453.0
2021-09-15 15:00:00,492.24,492.34,492.06,492.23,2684.0,468.0621,468.1572,467.891,468.0526,2684.0
2021-09-15 15:05:00,492.47,492.49,492.29,492.49,2215.0,468.2808,468.2999,468.1097,468.2999,2215.0
2021-09-15 15:10:00,492.45,492.87,492.45,492.87,4472.0,468.2618,468.6612,468.2618,468.6612,4472.0
2021-09-15 15:15:00,492.94,493.34,492.94,493.34,2450.0,468.7278,469.1081,468.7278,469.1081,2450.0
2021-09-15 15:20:00,493.16,493.16,492.9,492.9,776.0,468.937,468.937,468.6897,468.6897,776.0
2021-09-15 15:25:00,493.09,493.14,492.96,492.96,654.0,468.8704,468.9179,468.7468,468.7468,654.0
2021-09-15 15:30:00,492.65,492.99,492.65,492.88,4478.0,468.452,468.7753,468.452,468.6707,4478.0
2021-09-15 15:35:00,492.89,493.28,492.89,493.28,1685.0,468.6802,469.0511,468.6802,469.0511,1685.0
2021-09-15 15:40:00,493.23,493.36,493.04,493.36,5088.0,469.0035,469.1271,468.8229,469.1271,5088.0
2021-09-15 15:45:00,493.36,493.53,492.92,492.92,15268.0,469.1271,469.2888,468.7087,468.7087,15268.0
2021-09-15 15:50:00,492.95,493.31,492.88,492.95,35248.0,468.7373,469.0796,468.6707,468.7373,35248.0
2021-09-15 15:55:00,492.93,493.44,492.64,493.38,86623.0,468.7183,469.2032,468.4425,469.1462,86623.0
2021-09-16 09:30:00,492.89,494.0,492.89,493.57,28702.0,468.6802,469.7357,468.6802,469.3268,28702.0
2021-09-16 09:35:00,493.64,493.64,493.05,493.64,4510.0,469.3934,469.3934,468.8324,469.3934,4510.0
2021-09-16 09:40:00,493.3,493.51,492.97,493.16,19763.0,469.0701,469.2698,468.7563,468.937,19763.0
2021-09-16 09:45:00,493.34,493.44,492.57,493.26,33622.0,469.1081,469.2032,468.3759,469.032,33622.0
2021-09-16 09:50:00,493.36,493.8,492.1,492.1,15505.0,469.1271,469.5455,467.929,467.929,15505.0
2021-09-16 09:55:00,492.24,492.84,492.07,492.43,12200.0,468.0621,468.6327,467.9005,468.2428,12200.0
2021-09-16 10:00:00,492.25,492.26,491.12,491.49,7445.0,468.0717,468.0812,466.9972,467.349,7445.0
2021-09-16 10:05:00,491.62,492.05,491.01,492.05,9142.0,467.4726,467.8815,466.8926,467.8815,9142.0
2021-09-16 10:10:00,491.9,491.93,491.77,491.87,2368.0,467.7388,467.7674,467.6152,467.7103,2368.0
2021-09-16 10:15:00,491.28,491.72,491.26,491.35,5315.0,467.1493,467.5677,467.1303,467.2159,5315.0
2021-09-16 10:20:00,491.44,491.65,491.27,491.32,4809.0,467.3014,467.5011,467.1398,467.1873,4809.0
2021-09-16 10:25:00,491.28,491.36,490.95,491.31,10010.0,467.1493,467.2254,466.8355,467.1778,10010.0
2021-09-16 10:30:00,491.27,491.64,490.99,491.64,6638.0,467.1398,467.4916,466.8735,467.4916,6638.0
2021-09-16 10:35:00,491.79,491.84,491.21,491.62,11017.0,467.6342,467.6818,467.0827,467.4726,11017.0
2021-09-16 10:40:00,491.81,491.81,490.8,491.1,12112.0,467.6533,467.6533,466.6929,466.9781,12112.0
2021-09-16 10:45:00,491.06,491.25,490.86,490.96,8822.0,466.9401,467.1208,466.7499,466.845,8822.0
2021-09-16 10:50:00,490.81,490.94,490.15,490.15,14462.0,466.7024,466.826,466.0748,466.0748,14462.0
2021-09-16 10:55:00,489.75,490.59,489.74,490.55,2926.0,465.6944,466.4932,465.6849,466.4552,2926.0
2021-09-16 11:00:00,490.32,490.86,490.23,490.47,8340.0,466.2365,466.7499,466.1509,466.3791,8340.0
2021-09-16 11:05:00,490.49,491.15,490.39,491.15,5914.0,466.3981,467.0257,466.303,467.0257,5914.0
2021-09-16 11:10:00,490.97,491.6,490.68,491.58,1753.0,466.8545,467.4536,466.5788,467.4346,1753.0
2021-09-16 11:15:00,491.21,491.28,490.88,490.99,2552.0,467.0827,467.1493,466.7689,466.8735,2552.0
2021-09-16 11:20:00,490.92,491.55,490.92,491.55,2707.0,466.807,467.406,466.807,467.406,2707.0
2021-09-16 11:25:00,491.78,491.98,491.78,491.83,880.0,467.6247,467.8149,467.6247,467.6723,880.0
2021-09-16 11:30:00,491.93,492.18,491.88,491.98,4631.0,467.7674,468.0051,467.7198,467.8149,4631.0
2021-09-16 11:35:00,492.11,492.17,491.85,492.09,2533.0,467.9385,467.9956,467.6913,467.9195,2533.0
2021-09-16 11:40:00,492.2,492.2,492.2,492.2,100.0,468.0241,468.0241,468.0241,468.0241,100.0
2021-09-16 11:45:00,491.94,492.08,491.54,492.08,3439.0,467.7769,467.91,467.3965,467.91,3439.0
2021-09-16 11:50:00,492.12,492.33,492.11,492.11,22910.0,467.948,468.1477,467.9385,467.9385,22910.0
2021-09-16 11:55:00,492.04,492.41,491.93,492.41,2000.0,467.872,468.2238,467.7674,468.2238,2000.0
2021-09-16 12:00:00,492.42,492.42,492.17,492.25,2919.0,468.2333,468.2333,467.9956,468.0717,2919.0
2021-09-16 12:05:00,491.98,492.46,491.98,492.46,1323.0,467.8149,468.2713,467.8149,468.2713,1323.0
2021-09-16 12:10:00,492.53,492.68,492.37,492.57,4692.0,468.3379,468.4805,468.1858,468.3759,4692.0
2021-09-16 12:15:00,492.54,492.86,492.54,492.82,3365.0,468.3474,468.6517,468.3474,468.6137,3365.0
2021-09-16 12:20:00,493.02,493.06,492.73,492.92,4236.0,468.8038,468.8419,468.5281,468.7087,4236.0
2021-09-16 12:25:00,492.95,493.0,492.81,492.89,4424.0,468.7373,468.7848,468.6041,468.6802,4424.0
2021-09-16 12:30:00,493.08,493.18,493.08,493.11,1311.0,468.8609,468.956,468.8609,468.8894,1311.0
2021-09-16 12:35:00,493.28,493.45,493.28,493.43,6597.0,469.0511,469.2127,469.0511,469.1937,6597.0
2021-09-16 12:40:00,493.46,493.66,493.31,493.62,5144.0,469.2222,469.4124,469.0796,469.3744,5144.0
2021-09-16 12:45:00,493.65,493.75,493.63,493.75,3206.0,469.4029,469.498,469.3839,469.498,3206.0
2021-09-16 12:50:00,493.32,493.32,493.25,493.29,1740.0,469.0891,469.0891,469.0225,469.0606,1740.0
2021-09-16 12:55:00,493.07,493.44,493.07,493.3,2464.0,468.8514,469.2032,468.8514,469.0701,2464.0
2021-09-16 13:00:00,493.21,493.21,493.05,493.12,300.0,468.9845,468.9845,468.8324,468.8989,300.0
2021-09-16 13:05:00,493.05,493.07,492.96,493.07,1500.0,468.8324,468.8514,468.7468,468.8514,1500.0
2021-09-16 13:10:00,493.14,493.27,493.05,493.2,10638.0,468.9179,469.0416,468.8324,468.975,10638.0
2021-09-16 13:15:00,493.04,493.46,493.04,493.45,3128.0,468.8229,469.2222,468.8229,469.2127,3128.0
2021-09-16 13:20:00,493.43,493.59,493.42,493.45,830.0,469.1937,469.3458,469.1842,469.2127,830.0
2021-09-16 13:25:00,493.53,493.53,493.32,493.32,500.0,469.2888,469.2888,469.0891,469.0891,500.0
2021-09-16 13:30:00,493.17,493.19,492.86,493.05,1100.0,468.9465,468.9655,468.6517,468.8324,1100.0
2021-09-16 13:35:00,492.92,493.07,492.78,492.96,3400.0,468.7087,468.8514,468.5756,468.7468,3400.0
2021-09-16 13:40:00,493.03,493.13,492.95,492.97,1904.0,468.8133,468.9084,468.7373,468.7563,1904.0
2021-09-16 13:45:00,492.82,493.05,492.8,493.05,2930.0,468.6137,468.8324,468.5946,468.8324,2930.0
2021-09-16 13:50:00,493.39,494.16,493.38,493.93,3580.0,469.1557,469.8878,469.1462,469.6691,3580.0
2021-09-16 13:55:00,494.03,494.21,493.86,494.05,8870.0,469.7642,469.9354,469.6026,469.7832,8870.0
2021-09-16 14:00:00,494.11,494.11,493.73,493.92,3961.0,469.8403,469.8403,469.479,469.6596,3961.0
2021-09-16 14:05:00,493.87,494.01,493.81,494.01,2000.0,469.6121,469.7452,469.555,469.7452,2000.0
2021-09-16 14:10:00,494.07,494.81,494.07,494.48,12537.0,469.8023,470.5059,469.8023,470.1921,12537.0
2021-09-16 14:15:00,494.56,494.56,494.28,494.29,1800.0,470.2682,470.2682,470.0019,470.0115,1800.0
2021-09-16 14:20:00,494.24,494.32,494.18,494.21,1550.0,469.9639,470.04,469.9069,469.9354,1550.0
2021-09-16 14:25:00,494.18,494.21,493.75,493.86,7011.0,469.9069,469.9354,469.498,469.6026,7011.0
2021-09-16 14:30:00,494.09,494.19,494.0,494.19,739.0,469.8213,469.9164,469.7357,469.9164,739.0
2021-09-16 14:35:00,494.18,494.37,494.08,494.12,14944.0,469.9069,470.0875,469.8118,469.8498,14944.0
2021-09-16 14:40:00,494.01,494.1,493.96,493.98,1128.0,469.7452,469.8308,469.6977,469.7167,1128.0
2021-09-16 14:45:00,493.98,493.98,493.64,493.92,2348.0,469.7167,469.7167,469.3934,469.6596,2348.0
2021-09-16 14:50:00,493.83,494.17,493.74,494.17,4218.0,469.574,469.8973,469.4885,469.8973,4218.0
2021-09-16 14:55:00,494.23,494.36,494.22,494.36,3728.0,469.9544,470.078,469.9449,470.078,3728.0
2021-09-16 15:00:00,494.5,494.5,494.17,494.39,4710.0,470.2111,470.2111,469.8973,470.1065,4710.0
2021-09-16 15:05:00,494.42,495.0,494.37,494.87,11566.0,470.1351,470.6866,470.0875,470.563,11566.0
2021-09-16 15:10:00,494.84,495.07,494.74,494.75,2068.0,470.5344,470.7531,470.4393,470.4489,2068.0
2021-09-16 15:15:00,494.75,494.75,494.01,494.24,6817.0,470.4489,470.4489,469.7452,469.9639,6817.0
2021-09-16 15:20:00,494.4,494.4,494.1,494.1,3998.0,470.116,470.116,469.8308,469.8308,3998.0
2021-09-16 15:25:00,494.05,494.16,493.65,493.69,7789.0,469.7832,469.8878,469.4029,469.4409,7789.0
2021-09-16 15:30:00,493.61,493.75,493.44,493.59,6334.0,469.3649,469.498,469.2032,469.3458,6334.0
2021-09-16 15:35:00,493.52,493.54,493.33,493.46,2906.0,469.2793,469.2983,469.0986,469.2222,2906.0
2021-09-16 15:40:00,493.57,493.63,493.39,493.41,8788.0,469.3268,469.3839,469.1557,469.1747,8788.0
2021-09-16 15:45:00,493.21,493.42,492.71,492.71,11574.0,468.9845,469.1842,468.5091,468.5091,11574.0
2021-09-16 15:50:00,492.73,492.95,492.49,492.53,21010.0,468.5281,468.7373,468.2999,468.3379,21010.0
2021-09-16 15:55:00,492.49,492.6,492.21,492.51,57095.0,468.2999,468.4045,468.0336,468.3189,57095.0
2021-09-17 09:30:00,490.61,492.21,490.61,491.63,27367.0,467.7673,469.2928,467.7673,468.7399,27367.0
2021-09-17 09:35:00,491.46,491.66,490.57,491.01,16744.0,468.5778,468.7685,467.7292,468.1487,16744.0
2021-09-17 09:40:00,490.94,492.02,490.94,491.0,24205.0,468.082,469.1117,468.082,468.1392,24205.0
2021-09-17 09:45:00,491.06,491.58,489.83,489.87,25689.0,468.1964,468.6922,467.0237,467.0618,25689.0
2021-09-17 09:50:00,489.94,490.38,489.37,489.47,5368.0,467.1285,467.5481,466.5851,466.6804,5368.0
2021-09-17 09:55:00,489.12,489.71,489.1,489.42,4589.0,466.3467,466.9092,466.3276,466.6327,4589.0
2021-09-17 10:00:00,489.52,490.17,489.36,489.37,14508.0,466.7281,467.3478,466.5755,466.5851,14508.0
2021-09-17 10:05:00,489.34,489.67,489.08,489.63,5891.0,466.5565,466.8711,466.3086,466.833,5891.0
2021-09-17 10:10:00,489.67,489.69,488.96,488.99,7024.0,466.8711,466.8902,466.1942,466.2228,7024.0
2021-09-17 10:15:00,488.53,488.74,488.05,488.74,2523.0,465.7842,465.9844,465.3265,465.9844,2523.0
2021-09-17 10:20:00,488.79,489.04,488.5,488.52,7751.0,466.0321,466.2704,465.7556,465.7747,7751.0
2021-09-17 10:25:00,488.27,488.94,488.27,488.68,2814.0,465.5363,466.1751,465.5363,465.9272,2814.0
2021-09-17 10:30:00,488.73,488.78,488.03,488.47,3500.0,465.9749,466.0225,465.3075,465.727,3500.0
2021-09-17 10:35:00,488.51,488.8,488.11,488.67,8625.0,465.7651,466.0416,465.3837,465.9177,8625.0
2021-09-17 10:40:00,488.62,488.76,488.22,488.32,6834.0,465.87,466.0035,465.4886,465.584,6834.0
2021-09-17 10:45:00,488.23,488.83,488.11,488.7,4877.0,465.4982,466.0702,465.3837,465.9463,4877.0
2021-09-17 10:50:00,488.6,489.18,488.36,489.18,4632.0,465.8509,466.4039,465.6221,466.4039,4632.0
2021-09-17 10:55:00,489.2,489.2,488.53,488.65,3367.0,466.423,466.423,465.7842,465.8986,3367.0
2021-09-17 11:00:00,488.56,488.8,488.33,488.33,4863.0,465.8128,466.0416,465.5935,465.5935,4863.0
2021-09-17 11:05:00,488.61,488.77,488.33,488.77,4014.0,465.8605,466.013,465.5935,466.013,4014.0
2021-09-17 11:10:00,488.22,488.88,487.92,488.88,1761.0,465.4886,466.1179,465.2026,466.1179,1761.0
2021-09-17 11:15:00,489.52,489.71,489.38,489.71,1553.0,466.7281,466.9092,466.5946,466.9092,1553.0
2021-09-17 11:20:00,489.79,489.94,489.67,489.69,1710.0,466.9855,467.1285,466.8711,466.8902,1710.0
2021-09-17 11:25:00,489.2,489.26,488.51,488.59,16172.0,466.423,466.4802,465.7651,465.8414,16172.0
2021-09-17 11:30:00,488.51,488.51,487.29,487.98,13902.0,465.7651,465.7651,464.6019,465.2598,13902.0
2021-09-17 11:35:00,487.77,488.25,487.68,488.18,4250.0,465.0596,465.5172,464.9738,465.4505,4250.0
2021-09-17 11:40:00,488.34,488.58,488.22,488.23,1700.0,465.603,465.8319,465.4886,465.4982,1700.0
2021-09-17 11:45:00,488.47,488.88,488.35,488.83,2075.0,465.727,466.1179,465.6126,466.0702,2075.0
2021-09-17 11:50:00,488.87,488.87,488.0,488.05,1784.0,466.1084,466.1084,465.2789,465.3265,1784.0
2021-09-17 11:55:00,487.93,488.96,487.93,488.78,2600.0,465.2121,466.1942,465.2121,466.0225,2600.0
2021-09-17 12:00:00,488.99,489.03,488.46,488.65,7321.0,466.2228,466.2609,465.7174,465.8986,7321.0
2021-09-17 12:05:00,488.62,488.71,488.59,488.71,900.0,465.87,465.9558,465.8414,465.9558,900.0
2021-09-17 12:10:00,488.7,488.7,488.2,488.23,2304.0,465.9463,465.9463,465.4696,465.4982,2304.0
2021-09-17 12:15:00,488.16,488.28,488.09,488.09,2342.0,465.4314,465.5458,465.3647,465.3647,2342.0
2021-09-17 12:20:00,488.17,488.76,488.17,488.76,1749.0,465.4409,466.0035,465.4409,466.0035,1749.0
2021-09-17 12:25:00,488.71,488.73,488.12,488.12,2009.0,465.9558,465.9749,465.3933,465.3933,2009.0
2021-09-17 12:30:00,488.13,488.46,488.12,488.27,4450.0,465.4028,465.7174,465.3933,465.5363,4450.0
2021-09-17 12:35:00,488.59,488.95,488.55,488.91,9518.0,465.8414,466.1846,465.8033,466.1465,9518.0
2021-09-17 12:40:00,489.09,489.19,488.9,488.98,4121.0,466.3181,466.4135,466.137,466.2132,4121.0
2021-09-17 12:45:00,489.22,489.28,488.82,488.85,3289.0,466.4421,466.4993,466.0607,466.0893,3289.0
2021-09-17 12:50:00,488.88,489.36,488.86,488.88,8366.0,466.1179,466.5755,466.0988,466.1179,8366.0
2021-09-17 12:55:00,489.04,489.21,488.58,488.58,5412.0,466.2704,466.4325,465.8319,465.8319,5412.0
2021-09-17 13:00:00,488.6,488.69,488.36,488.36,1548.0,465.8509,465.9367,465.6221,465.6221,1548.0
2021-09-17 13:05:00,488.34,488.39,488.24,488.24,5076.0,465.603,465.6507,465.5077,465.5077,5076.0
2021-09-17 13:10:00,488.33,488.37,488.2,488.21,3600.0,465.5935,465.6316,465.4696,465.4791,3600.0
2021-09-17 13:15:00,488.08,488.1,487.78,487.82,12020.0,465.3551,465.3742,465.0691,465.1072,12020.0
2021-09-17 13:20:00,487.79,487.83,487.57,487.68,7663.0,465.0786,465.1168,464.8689,464.9738,7663.0
2021-09-17 13:25:00,487.65,487.89,487.48,487.85,6638.0,464.9452,465.174,464.7831,465.1358,6638.0
2021-09-17 13:30:00,487.81,487.81,487.47,487.58,9224.0,465.0977,465.0977,464.7735,464.8784,9224.0
2021-09-17 13:35:00,487.63,487.94,487.63,487.89,7360.0,464.9261,465.2217,464.9261,465.174,7360.0
2021-09-17 13:40:00,487.85,487.89,487.52,487.54,4431.0,465.1358,465.174,464.8212,464.8403,4431.0
2021-09-17 13:45:00,487.53,487.54,486.52,486.52,10528.0,464.8307,464.8403,463.8678,463.8678,10528.0
2021-09-17 13:50:00,486.49,486.51,486.0,486.36,12358.0,463.8392,463.8582,463.372,463.7152,12358.0
2021-09-17 13:55:00,486.32,486.55,486.28,486.55,5589.0,463.6771,463.8964,463.6389,463.8964,5589.0
2021-09-17 14:00:00,486.47,486.75,486.47,486.75,8255.0,463.8201,464.0871,463.8201,464.0871,8255.0
2021-09-17 14:05:00,486.73,487.08,486.52,487.02,6470.0,464.068,464.4017,463.8678,464.3445,6470.0
2021-09-17 14:10:00,487.09,487.19,486.7,486.7,7786.0,464.4112,464.5066,464.0394,464.0394,7786.0
2021-09-17 14:15:00,486.67,486.8,486.3,486.55,8920.0,464.0108,464.1347,463.658,463.8964,8920.0
2021-09-17 14:20:00,486.61,487.03,486.61,486.99,3550.0,463.9536,464.354,463.9536,464.3159,3550.0
2021-09-17 14:25:00,486.96,487.09,486.61,486.64,3326.0,464.2873,464.4112,463.9536,463.9822,3326.0
2021-09-17 14:30:00,486.33,486.67,486.31,486.55,5300.0,463.6866,464.0108,463.6675,463.8964,5300.0
2021-09-17 14:35:00,486.07,486.41,486.03,486.41,2225.0,463.4387,463.7629,463.4006,463.7629,2225.0
2021-09-17 14:40:00,486.42,487.05,486.42,487.03,2050.0,463.7724,464.3731,463.7724,464.354,2050.0
2021-09-17 14:45:00,487.03,487.26,486.86,487.19,2007.0,464.354,464.5733,464.1919,464.5066,2007.0
2021-09-17 14:50:00,487.21,487.21,486.88,486.88,4925.0,464.5256,464.5256,464.211,464.211,4925.0
2021-09-17 14:55:00,487.0,487.3,486.76,486.93,4253.0,464.3254,464.6115,464.0966,464.2587,4253.0
2021-09-17 15:00:00,486.89,487.41,486.89,487.41,4923.0,464.2205,464.7163,464.2205,464.7163,4923.0
2021-09-17 15:05:00,487.37,487.4,487.07,487.09,6738.0,464.6782,464.7068,464.3922,464.4112,6738.0
2021-09-17 15:10:00,487.09,487.18,486.66,486.75,4033.0,464.4112,464.497,464.0013,464.0871,4033.0
2021-09-17 15:15:00,486.64,487.0,486.62,486.99,15019.0,463.9822,464.3254,463.9631,464.3159,15019.0
2021-09-17 15:20:00,487.02,487.45,487.01,487.45,8907.0,464.3445,464.7545,464.335,464.7545,8907.0
2021-09-17 15:25:00,487.43,487.43,486.69,486.79,6809.0,464.7354,464.7354,464.0299,464.1252,6809.0
2021-09-17 15:30:00,486.77,486.81,486.54,486.77,8607.0,464.1061,464.1443,463.8868,464.1061,8607.0
2021-09-17 15:35:00,486.78,487.2,486.54,487.06,18474.0,464.1157,464.5161,463.8868,464.3826,18474.0
2021-09-17 15:40:00,487.1,487.78,487.1,487.76,15844.0,464.4208,465.0691,464.4208,465.05,15844.0
2021-09-17 15:45:00,487.75,487.78,486.55,486.59,18162.0,465.0405,465.0691,463.8964,463.9345,18162.0
2021-09-17 15:50:00,486.7,487.82,486.66,487.71,55319.0,464.0394,465.1072,464.0013,465.0024,55319.0
2021-09-17 15:55:00,487.76,487.93,487.2,487.25,110295.0,465.05,465.2121,464.5161,464.5638,110295.0
2021-09-20 09:30:00,477.6,478.54,476.22,477.56,70505.0,455.3631,456.2593,454.0473,455.3249,70505.0
2021-09-20 09:35:00,477.52,478.01,476.91,477.47,68965.0,455.2868,455.754,454.7052,455.2391,68965.0
2021-09-20 09:40:00,477.52,479.31,477.02,479.31,23434.0,455.2868,456.9935,454.8101,456.9935,23434.0
2021-09-20 09:45:00,479.39,480.49,479.37,480.48,31862.0,457.0697,458.1185,457.0507,458.109,31862.0
2021-09-20 09:50:00,480.3,480.3,478.74,479.63,21951.0,457.9374,457.9374,456.45,457.2986,21951.0
2021-09-20 09:55:00,479.52,480.19,479.19,479.76,10920.0,457.1937,457.8325,456.8791,457.4225,10920.0
2021-09-20 10:00:00,479.36,479.77,478.57,479.01,23004.0,457.0411,457.4321,456.2879,456.7074,23004.0
2021-09-20 10:05:00,478.89,480.97,478.71,479.32,16529.0,456.593,458.5762,456.4214,457.003,16529.0
2021-09-20 10:10:00,479.33,480.0,479.0,479.67,28369.0,457.0125,457.6513,456.6979,457.3367,28369.0
2021-09-20 10:15:00,479.74,479.74,477.87,478.14,17932.0,457.4034,457.4034,455.6205,455.8779,17932.0
2021-09-20 10:20:00,478.35,478.35,477.14,477.2,18260.0,456.0782,456.0782,454.9245,454.9817,18260.0
2021-09-20 10:25:00,477.19,478.12,476.81,477.71,36346.0,454.9722,455.8589,454.6099,455.468,36346.0
2021-09-20 10:30:00,477.48,478.43,476.89,477.53,15039.0,455.2487,456.1544,454.6861,455.2963,15039.0
2021-09-20 10:35:00,478.07,479.7,478.07,479.57,6473.0,455.8112,457.3653,455.8112,457.2414,6473.0
2021-09-20 10:40:00,479.4,479.74,478.54,479.31,6314.0,457.0793,457.4034,456.2593,456.9935,6314.0
2021-09-20 10:45:00,479.32,479.69,478.38,479.58,7967.0,457.003,457.3558,456.1068,457.2509,7967.0
2021-09-20 10:50:00,479.14,479.82,478.91,479.82,6578.0,456.8314,457.4797,456.6121,457.4797,6578.0
2021-09-20 10:55:00,479.68,479.68,478.67,478.88,8487.0,457.3462,457.3462,456.3833,456.5835,8487.0
2021-09-20 11:00:00,478.63,479.28,478.19,479.28,3141.0,456.3451,456.9649,455.9256,456.9649,3141.0
2021-09-20 11:05:00,479.41,480.13,479.41,479.61,14922.0,457.0888,457.7753,457.0888,457.2795,14922.0
2021-09-20 11:10:00,479.47,479.81,479.19,479.63,12300.0,457.146,457.4702,456.8791,457.2986,12300.0
2021-09-20 11:15:00,479.14,479.14,478.39,478.43,3383.0,456.8314,456.8314,456.1163,456.1544,3383.0
2021-09-20 11:20:00,478.48,478.76,478.16,478.26,3785.0,456.2021,456.4691,455.897,455.9924,3785.0
2021-09-20 11:25:00,478.24,478.93,478.0,478.88,5589.0,455.9733,456.6312,455.7445,456.5835,5589.0
2021-09-20 11:30:00,478.82,478.86,477.4,477.49,15789.0,456.5263,456.5644,455.1724,455.2582,15789.0
2021-09-20 11:35:00,477.68,477.71,477.32,477.52,20916.0,455.4394,455.468,455.0961,455.2868,20916.0
2021-09-20 11:40:00,477.49,477.52,477.04,477.17,26500.0,455.2582,455.2868,454.8292,454.9531,26500.0
2021-09-20 11:45:00,477.17,477.25,476.64,476.95,20380.0,454.9531,455.0294,454.4478,454.7433,20380.0
2021-09-20 11:50:00,476.96,476.99,476.41,476.61,19484.0,454.7529,454.7815,454.2285,454.4192,19484.0
2021-09-20 11:55:00,476.71,476.72,476.07,476.27,24435.0,454.5145,454.5241,453.9043,454.095,24435.0
2021-09-20 12:00:00,476.28,476.31,475.59,475.59,26356.0,454.1045,454.1331,453.4467,453.4467,26356.0
2021-09-20 12:05:00,475.51,475.55,474.77,474.9,17922.0,453.3704,453.4085,452.6648,452.7888,17922.0
2021-09-20 12:10:00,474.81,475.7,474.76,475.59,15507.0,452.703,453.5515,452.6553,453.4467,15507.0
2021-09-20 12:15:00,475.61,475.84,475.33,475.38,11901.0,453.4657,453.685,453.1988,453.2464,11901.0
2021-09-20 12:20:00,475.29,475.31,474.86,475.05,10830.0,453.1606,453.1797,452.7507,452.9318,10830.0
2021-09-20 12:25:00,475.32,476.03,475.32,475.96,3845.0,453.1892,453.8662,453.1892,453.7994,3845.0
2021-09-20 12:30:00,475.89,476.34,475.45,475.86,4626.0,453.7327,454.1617,453.3132,453.7041,4626.0
2021-09-20 12:35:00,475.96,476.27,475.75,476.27,2948.0,453.7994,454.095,453.5992,454.095,2948.0
2021-09-20 12:40:00,476.11,476.18,475.56,475.81,4370.0,453.9425,454.0092,453.4181,453.6564,4370.0
2021-09-20 12:45:00,475.48,476.04,475.22,475.67,14038.0,453.3418,453.8757,453.0939,453.5229,14038.0
2021-09-20 12:50:00,475.61,475.81,475.21,475.22,21863.0,453.4657,453.6564,453.0844,453.0939,21863.0
2021-09-20 12:55:00,475.21,475.35,474.49,474.5,25840.0,453.0844,453.2178,452.3979,452.4074,25840.0
2021-09-20 13:00:00,474.7,474.97,474.25,474.25,3810.0,452.5981,452.8555,452.1691,452.1691,3810.0
2021-09-20 13:05:00,474.22,474.26,473.87,474.04,11900.0,452.1405,452.1786,451.8068,451.9688,11900.0
2021-09-20 13:10:00,474.31,474.62,474.27,474.39,5408.0,452.2263,452.5218,452.1881,452.3025,5408.0
2021-09-20 13:15:00,474.4,475.07,474.34,475.07,12376.0,452.3121,452.9509,452.2549,452.9509,12376.0
2021-09-20 13:20:00,475.13,475.13,474.76,474.95,7244.0,453.0081,453.0081,452.6553,452.8365,7244.0
2021-09-20 13:25:00,475.13,475.64,475.03,475.47,22374.0,453.0081,453.4943,452.9127,453.3323,22374.0
2021-09-20 13:30:00,475.45,475.63,475.14,475.52,4836.0,453.3132,453.4848,453.0176,453.3799,4836.0
2021-09-20 13:35:00,475.46,476.59,475.41,476.59,5108.0,453.3227,454.4001,453.2751,454.4001,5108.0
2021-09-20 13:40:00,476.75,476.82,476.09,476.09,12881.0,454.5527,454.6194,453.9234,453.9234,12881.0
2021-09-20 13:45:00,476.11,476.9,476.07,476.83,11250.0,453.9425,454.6957,453.9043,454.6289,11250.0
2021-09-20 13:50:00,476.81,477.21,476.73,476.86,8020.0,454.6099,454.9912,454.5336,454.6575,8020.0
2021-09-20 13:55:00,476.83,476.99,476.64,476.76,7855.0,454.6289,454.7815,454.4478,454.5622,7855.0
2021-09-20 14:00:00,477.4,477.41,476.56,477.31,18272.0,455.1724,455.1819,454.3715,455.0866,18272.0
2021-09-20 14:05:00,477.13,477.16,475.69,475.69,12710.0,454.915,454.9436,453.542,453.542,12710.0
2021-09-20 14:10:00,475.7,475.84,475.28,475.28,8560.0,453.5515,453.685,453.1511,453.1511,8560.0
2021-09-20 14:15:00,475.34,475.61,475.14,475.45,12450.0,453.2083,453.4657,453.0176,453.3132,12450.0
2021-09-20 14:20:00,475.4,475.47,474.49,474.49,10714.0,453.2655,453.3323,452.3979,452.3979,10714.0
2021-09-20 14:25:00,474.36,474.72,474.36,474.53,23564.0,452.2739,452.6172,452.2739,452.436,23564.0
2021-09-20 14:30:00,474.5,474.71,474.13,474.27,9911.0,452.4074,452.6076,452.0546,452.1881,9911.0
2021-09-20 14:35:00,474.08,474.21,473.57,474.11,17745.0,452.007,452.1309,451.5207,452.0356,17745.0
2021-09-20 14:40:00,474.02,474.85,473.98,474.03,28368.0,451.9498,452.7411,451.9116,451.9593,28368.0
2021-09-20 14:45:00,474.02,475.02,473.82,474.47,17031.0,451.9498,452.9032,451.7591,452.3788,17031.0
2021-09-20 14:50:00,474.64,474.87,474.28,474.36,27463.0,452.5409,452.7602,452.1977,452.2739,27463.0
2021-09-20 14:55:00,474.28,475.2,473.8,474.46,29501.0,452.1977,453.0748,451.74,452.3693,29501.0
2021-09-20 15:00:00,474.83,475.19,474.58,474.77,6365.0,452.7221,453.0653,452.4837,452.6648,6365.0
2021-09-20 15:05:00,474.91,474.96,474.02,474.25,15074.0,452.7983,452.846,451.9498,452.1691,15074.0
2021-09-20 15:10:00,474.22,474.63,473.82,473.87,31839.0,452.1405,452.5314,451.7591,451.8068,31839.0
2021-09-20 15:15:00,473.94,474.4,473.4,473.75,18575.0,451.8735,452.3121,451.3586,451.6923,18575.0
2021-09-20 15:20:00,473.76,475.05,473.71,475.0,14678.0,451.7019,452.9318,451.6542,452.8841,14678.0
2021-09-20 15:25:00,475.07,476.26,474.92,476.26,24536.0,452.9509,454.0855,452.8079,454.0855,24536.0
2021-09-20 15:30:00,476.32,477.08,475.93,476.86,12908.0,454.1427,454.8673,453.7708,454.6575,12908.0
2021-09-20 15:35:00,476.87,477.89,476.86,477.27,10225.0,454.6671,455.6396,454.6575,455.0484,10225.0
2021-09-20 15:40:00,477.27,478.15,477.18,478.0,25773.0,455.0484,455.8875,454.9626,455.7445,25773.0
2021-09-20 15:45:00,478.24,478.89,477.94,478.45,23849.0,455.9733,456.593,455.6873,456.1735,23849.0
2021-09-20 15:50:00,478.63,479.5,478.54,479.25,41361.0,456.3451,457.1746,456.2593,456.9363,41361.0
2021-09-20 15:55:00,479.18,480.06,479.16,479.6,102839.0,456.8695,457.7085,456.8505,457.27,102839.0
2021-09-21 09:30:00,482.92,483.65,482.19,482.45,66747.0,460.4354,461.1314,459.7394,459.9873,66747.0
2021-09-21 09:35:00,482.57,483.31,482.3,483.11,36677.0,460.1017,460.8072,459.8443,460.6165,36677.0
2021-09-21 09:40:00,483.01,483.05,481.2,481.29,11635.0,460.5212,460.5593,458.7955,458.8813,11635.0
2021-09-21 09:45:00,481.51,482.75,481.51,482.66,32593.0,459.091,460.2733,459.091,460.1875,32593.0
2021-09-21 09:50:00,482.75,482.84,480.91,481.12,35510.0,460.2733,460.3591,458.519,458.7192,35510.0
2021-09-21 09:55:00,481.27,481.6,479.87,480.61,16260.0,458.8622,459.1768,457.5274,458.2329,16260.0
2021-09-21 10:00:00,480.84,481.11,480.25,481.11,6732.0,458.4522,458.7097,457.8897,458.7097,6732.0
2021-09-21 10:05:00,481.3,481.3,479.01,479.02,8717.0,458.8908,458.8908,456.7074,456.717,8717.0
2021-09-21 10:10:00,479.05,479.78,478.85,479.65,16663.0,456.7456,457.4416,456.5549,457.3176,16663.0
2021-09-21 10:15:00,479.63,480.17,479.39,479.81,6416.0,457.2986,457.8134,457.0697,457.4702,6416.0
2021-09-21 10:20:00,479.84,479.84,478.71,478.88,10353.0,457.4988,457.4988,456.4214,456.5835,10353.0
2021-09-21 10:25:00,479.08,479.9,478.58,479.83,5450.0,456.7742,457.556,456.2975,457.4893,5450.0
2021-09-21 10:30:00,479.86,480.16,478.86,479.01,6621.0,457.5179,457.8039,456.5644,456.7074,6621.0
2021-09-21 10:35:00,479.07,479.07,477.98,478.7,8899.0,456.7646,456.7646,455.7254,456.4119,8899.0
2021-09-21 10:40:00,478.99,479.01,478.06,478.06,3999.0,456.6884,456.7074,455.8017,455.8017,3999.0
2021-09-21 10:45:00,477.59,477.87,476.92,476.92,11095.0,455.3536,455.6205,454.7147,454.7147,11095.0
2021-09-21 10:50:00,476.74,476.9,476.34,476.89,6291.0,454.5431,454.6957,454.1617,454.6861,6291.0
2021-09-21 10:55:00,476.89,477.55,476.89,477.41,5952.0,454.6861,455.3154,454.6861,455.1819,5952.0
2021-09-21 11:00:00,477.58,478.05,476.97,478.04,11260.0,455.344,455.7921,454.7624,455.7826,11260.0
2021-09-21 11:05:00,478.45,479.02,478.45,478.97,2420.0,456.1735,456.717,456.1735,456.6693,2420.0
2021-09-21 11:10:00,478.73,479.11,478.63,479.08,3006.0,456.4405,456.8028,456.3451,456.7742,3006.0
2021-09-21 11:15:00,479.07,479.07,478.38,478.39,1919.0,456.7646,456.7646,456.1068,456.1163,1919.0
2021-09-21 11:20:00,478.37,478.68,478.18,478.35,8428.0,456.0972,456.3928,455.9161,456.0782,8428.0
2021-09-21 11:25:00,478.47,478.72,477.99,477.99,4944.0,456.1926,456.4309,455.7349,455.7349,4944.0
2021-09-21 11:30:00,478.6,480.2,478.6,480.2,1008.0,456.3165,457.842,456.3165,457.842,1008.0
2021-09-21 11:35:00,480.06,480.2,479.82,479.83,700.0,457.7085,457.842,457.4797,457.4893,700.0
2021-09-21 11:40:00,479.84,480.18,479.73,480.18,1186.0,457.4988,457.823,457.3939,457.823,1186.0
2021-09-21 11:45:00,480.33,480.33,479.89,479.9,1650.0,457.966,457.966,457.5465,457.556,1650.0
2021-09-21 11:50:00,480.0,480.0,479.75,479.86,715.0,457.6513,457.6513,457.413,457.5179,715.0
2021-09-21 11:55:00,479.88,480.14,479.88,480.11,800.0,457.5369,457.7848,457.5369,457.7562,800.0
2021-09-21 12:00:00,480.06,481.01,480.06,480.96,3733.0,457.7085,458.6143,457.7085,458.5666,3733.0
2021-09-21 12:05:00,480.9,481.41,480.89,481.41,1415.0,458.5094,458.9957,458.4999,458.9957,1415.0
2021-09-21 12:10:00,481.5,481.83,481.39,481.73,4522.0,459.0815,459.3961,458.9766,459.3008,4522.0
2021-09-21 12:15:00,481.66,481.66,481.03,481.1,9145.0,459.2341,459.2341,458.6334,458.7001,9145.0
2021-09-21 12:20:00,481.09,481.09,481.08,481.09,200.0,458.6906,458.6906,458.6811,458.6906,200.0
2021-09-21 12:25:00,480.88,480.88,480.7,480.86,2416.0,458.4904,458.4904,458.3187,458.4713,2416.0
2021-09-21 12:30:00,481.0,481.01,480.65,480.95,900.0,458.6048,458.6143,458.2711,458.5571,900.0
2021-09-21 12:35:00,480.79,481.06,480.69,480.7,24383.0,458.4046,458.662,458.3092,458.3187,24383.0
2021-09-21 12:40:00,480.55,480.55,480.39,480.44,2211.0,458.1757,458.1757,458.0232,458.0709,2211.0
2021-09-21 12:45:00,480.41,480.58,480.39,480.41,3079.0,458.0423,458.2043,458.0232,458.0423,3079.0
2021-09-21 12:50:00,480.17,480.17,478.88,479.19,5955.0,457.8134,457.8134,456.5835,456.8791,5955.0
2021-09-21 12:55:00,479.47,480.04,479.29,479.88,8523.0,457.146,457.6895,456.9744,457.5369,8523.0
2021-09-21 13:00:00,479.88,480.27,479.4,479.68,6483.0,457.5369,457.9088,457.0793,457.3462,6483.0
2021-09-21 13:05:00,479.66,480.15,479.58,480.05,5012.0,457.3272,457.7944,457.2509,457.699,5012.0
2021-09-21 13:10:00,479.98,479.98,479.9,479.9,551.0,457.6323,457.6323,457.556,457.556,551.0
2021-09-21 13:15:00,479.69,480.28,479.69,480.28,600.0,457.3558,457.9183,457.3558,457.9183,600.0
2021-09-21 13:20:00,480.52,480.52,479.31,479.31,3529.0,458.1471,458.1471,456.9935,456.9935,3529.0
2021-09-21 13:25:00,479.18,479.91,479.1,479.49,7487.0,456.8695,457.5655,456.7932,457.1651,7487.0
2021-09-21 13:30:00,479.48,479.61,479.26,479.58,8279.0,457.1556,457.2795,456.9458,457.2509,8279.0
2021-09-21 13:35:00,479.55,479.83,479.3,479.83,2362.0,457.2223,457.4893,456.9839,457.4893,2362.0
2021-09-21 13:40:00,479.81,479.85,479.41,479.46,2206.0,457.4702,457.5083,457.0888,457.1365,2206.0
2021-09-21 13:45:00,479.54,479.7,479.25,479.7,1838.0,457.2128,457.3653,456.9363,457.3653,1838.0
2021-09-21 13:50:00,479.9,480.39,478.74,479.17,3860.0,457.556,458.0232,456.45,456.86,3860.0
2021-09-21 13:55:00,479.3,479.45,479.07,479.2,5540.0,456.9839,457.1269,456.7646,456.8886,5540.0
2021-09-21 14:00:00,479.9,480.09,479.58,479.72,2701.0,457.556,457.7372,457.2509,457.3844,2701.0
2021-09-21 14:05:00,479.72,479.79,479.61,479.79,6800.0,457.3844,457.4511,457.2795,457.4511,6800.0
2021-09-21 14:10:00,479.73,479.84,479.57,479.71,5461.0,457.3939,457.4988,457.2414,457.3748,5461.0
2021-09-21 14:15:00,479.82,479.92,479.57,479.66,6677.0,457.4797,457.5751,457.2414,457.3272,6677.0
2021-09-21 14:20:00,479.68,479.68,479.2,479.2,6394.0,457.3462,457.3462,456.8886,456.8886,6394.0
2021-09-21 14:25:00,479.22,479.22,478.7,478.74,4624.0,456.9077,456.9077,456.4119,456.45,4624.0
2021-09-21 14:30:00,478.74,479.49,478.73,479.22,2927.0,456.45,457.1651,456.4405,456.9077,2927.0
2021-09-21 14:35:00,479.33,479.33,479.02,479.27,1635.0,457.0125,457.0125,456.717,456.9553,1635.0
2021-09-21 14:40:00,479.32,479.58,479.29,479.46,2338.0,457.003,457.2509,456.9744,457.1365,2338.0
2021-09-21 14:45:00,479.36,479.77,479.36,479.47,5237.0,457.0411,457.4321,457.0411,457.146,5237.0
2021-09-21 14:50:00,480.88,480.93,480.67,480.67,900.0,458.4904,458.538,458.2901,458.2901,900.0
2021-09-21 14:55:00,480.56,480.57,480.05,480.27,5762.0,458.1853,458.1948,457.699,457.9088,5762.0
2021-09-21 15:00:00,480.37,480.9,480.32,480.49,2942.0,458.0041,458.5094,457.9564,458.1185,2942.0
2021-09-21 15:05:00,480.57,480.7,480.43,480.54,4025.0,458.1948,458.3187,458.0613,458.1662,4025.0
2021-09-21 15:10:00,480.59,481.1,480.37,481.1,3656.0,458.2139,458.7001,458.0041,458.7001,3656.0
2021-09-21 15:15:00,481.1,481.59,480.75,480.75,3736.0,458.7001,459.1673,458.3664,458.3664,3736.0
2021-09-21 15:20:00,480.8,481.53,480.75,481.28,5939.0,458.4141,459.1101,458.3664,458.8717,5939.0
2021-09-21 15:25:00,481.44,481.51,481.05,481.27,1800.0,459.0243,459.091,458.6525,458.8622,1800.0
2021-09-21 15:30:00,481.61,481.71,481.2,481.65,4980.0,459.1864,459.2817,458.7955,459.2245,4980.0
2021-09-21 15:35:00,481.59,481.72,480.95,481.06,10358.0,459.1673,459.2913,458.5571,458.662,10358.0
2021-09-21 15:40:00,480.96,481.45,480.68,480.98,13821.0,458.5666,459.0338,458.2997,458.5857,13821.0
2021-09-21 15:45:00,480.83,480.83,479.98,479.99,7018.0,458.4427,458.4427,457.6323,457.6418,7018.0
2021-09-21 15:50:00,480.04,480.3,479.35,479.45,35428.0,457.6895,457.9374,457.0316,457.1269,35428.0
2021-09-21 15:55:00,479.41,479.44,478.87,479.0,62662.0,457.0888,457.1174,456.574,456.6979,62662.0
2021-09-22 09:30:00,481.71,483.66,481.15,483.23,12011.0,459.2817,461.1409,458.7478,460.731,12011.0
2021-09-22 09:35:00,482.95,483.73,482.9,483.58,2158.0,460.464,461.2077,460.4163,461.0647,2158.0
2021-09-22 09:40:00,483.28,483.48,482.53,482.72,3574.0,460.7786,460.9693,460.0635,460.2447,3574.0
2021-09-22 09:45:00,482.97,483.49,482.88,482.96,14566.0,460.4831,460.9788,460.3972,460.4735,14566.0
2021-09-22 09:50:00,482.95,483.8,482.95,483.41,1077.0,460.464,461.2744,460.464,460.9026,1077.0
2021-09-22 09:55:00,483.83,484.68,483.73,484.66,6019.0,461.303,462.1134,461.2077,462.0944,6019.0
2021-09-22 10:00:00,484.85,484.95,484.15,484.37,21528.0,462.2755,462.3709,461.6081,461.8179,21528.0
2021-09-22 10:05:00,484.4,484.81,484.3,484.67,9111.0,461.8465,462.2374,461.7511,462.1039,9111.0
2021-09-22 10:10:00,484.67,484.67,483.52,483.96,11926.0,462.1039,462.1039,461.0075,461.427,11926.0
2021-09-22 10:15:00,483.93,484.56,483.93,484.52,6817.0,461.3984,461.999,461.3984,461.9609,6817.0
2021-09-22 10:20:00,484.59,484.61,483.75,484.15,5398.0,462.0276,462.0467,461.2267,461.6081,5398.0
2021-09-22 10:25:00,484.07,484.3,483.83,483.84,6575.0,461.5318,461.7511,461.303,461.3126,6575.0
2021-09-22 10:30:00,483.86,484.4,483.68,484.35,8931.0,461.3316,461.8465,461.16,461.7988,8931.0
2021-09-22 10:35:00,484.34,484.59,484.22,484.44,6804.0,461.7893,462.0276,461.6749,461.8846,6804.0
2021-09-22 10:40:00,484.29,484.95,484.28,484.69,10985.0,461.7416,462.3709,461.7321,462.123,10985.0
2021-09-22 10:45:00,484.75,485.07,484.55,485.07,10021.0,462.1802,462.4853,461.9895,462.4853,10021.0
2021-09-22 10:50:00,485.21,485.27,484.69,484.97,15273.0,462.6188,462.676,462.123,462.3899,15273.0
2021-09-22 10:55:00,484.9,485.24,484.9,485.02,2469.0,462.3232,462.6474,462.3232,462.4376,2469.0
2021-09-22 11:00:00,485.28,485.46,485.28,485.38,2302.0,462.6855,462.8571,462.6855,462.7809,2302.0
2021-09-22 11:05:00,485.34,485.8,485.34,485.47,4038.0,462.7427,463.1813,462.7427,462.8667,4038.0
2021-09-22 11:10:00,485.53,486.26,485.51,486.17,23570.0,462.9239,463.6199,462.9048,463.5341,23570.0
2021-09-22 11:15:00,486.33,486.53,486.2,486.45,30364.0,463.6866,463.8773,463.5627,463.801,30364.0
2021-09-22 11:20:00,486.4,486.65,486.26,486.5,38402.0,463.7534,463.9917,463.6199,463.8487,38402.0
2021-09-22 11:25:00,486.59,486.82,486.59,486.7,3063.0,463.9345,464.1538,463.9345,464.0394,3063.0
2021-09-22 11:30:00,486.65,487.32,486.65,487.31,6692.0,463.9917,464.6305,463.9917,464.621,6692.0
2021-09-22 11:35:00,487.33,487.45,487.09,487.15,5924.0,464.6401,464.7545,464.4112,464.4684,5924.0
2021-09-22 11:40:00,486.9,487.06,486.9,487.06,461.0,464.2301,464.3826,464.2301,464.3826,461.0
2021-09-22 11:45:00,487.13,487.26,486.69,486.75,1540.0,464.4494,464.5733,464.0299,464.0871,1540.0
2021-09-22 11:50:00,486.92,487.43,486.44,486.53,7887.0,464.2491,464.7354,463.7915,463.8773,7887.0
2021-09-22 11:55:00,486.71,486.89,486.67,486.89,1100.0,464.0489,464.2205,464.0108,464.2205,1100.0
2021-09-22 12:00:00,486.7,487.02,486.6,487.02,11273.0,464.0394,464.3445,463.944,464.3445,11273.0
2021-09-22 12:05:00,486.89,486.89,486.61,486.62,500.0,464.2205,464.2205,463.9536,463.9631,500.0
2021-09-22 12:10:00,486.61,486.65,486.52,486.59,1374.0,463.9536,463.9917,463.8678,463.9345,1374.0
2021-09-22 12:15:00,486.58,486.58,486.32,486.42,800.0,463.925,463.925,463.6771,463.7724,800.0
2021-09-22 12:20:00,486.54,486.72,486.47,486.62,32945.0,463.8868,464.0585,463.8201,463.9631,32945.0
2021-09-22 12:25:00,486.53,486.7,486.53,486.7,2871.0,463.8773,464.0394,463.8773,464.0394,2871.0
2021-09-22 12:30:00,486.79,486.95,486.74,486.87,4031.0,464.1252,464.2778,464.0775,464.2015,4031.0
2021-09-22 12:35:00,486.84,487.04,486.84,487.03,1155.0,464.1729,464.3636,464.1729,464.354,1155.0
2021-09-22 12:40:00,486.53,486.53,486.48,486.48,428.0,463.8773,463.8773,463.8296,463.8296,428.0
2021-09-22 12:45:00,486.66,486.66,486.63,486.65,386.0,464.0013,464.0013,463.9727,463.9917,386.0
2021-09-22 12:50:00,486.58,486.61,486.58,486.61,546.0,463.925,463.9536,463.925,463.9536,546.0
2021-09-22 12:55:00,486.17,486.35,486.17,486.35,1062.0,463.5341,463.7057,463.5341,463.7057,1062.0
2021-09-22 13:00:00,486.45,486.47,486.16,486.23,3452.0,463.801,463.8201,463.5245,463.5913,3452.0
2021-09-22 13:05:00,486.06,486.1,485.84,485.97,2453.0,463.4292,463.4673,463.2194,463.3434,2453.0
2021-09-22 13:10:00,485.93,485.93,485.71,485.77,1653.0,463.3052,463.3052,463.0955,463.1527,1653.0
2021-09-22 13:15:00,485.67,485.91,485.64,485.91,3960.0,463.0573,463.2862,463.0287,463.2862,3960.0
2021-09-22 13:20:00,485.84,485.96,485.73,485.82,4192.0,463.2194,463.3338,463.1146,463.2004,4192.0
2021-09-22 13:25:00,485.93,486.2,485.92,486.11,5566.0,463.3052,463.5627,463.2957,463.4769,5566.0
2021-09-22 13:30:00,486.06,486.54,486.06,486.54,2108.0,463.4292,463.8868,463.4292,463.8868,2108.0
2021-09-22 13:35:00,486.4,486.44,486.19,486.19,2600.0,463.7534,463.7915,463.5531,463.5531,2600.0
2021-09-22 13:40:00,486.33,486.65,486.25,486.58,2881.0,463.6866,463.9917,463.6103,463.925,2881.0
2021-09-22 13:45:00,486.51,486.55,486.3,486.39,1810.0,463.8582,463.8964,463.658,463.7438,1810.0
2021-09-22 13:50:00,486.27,486.28,485.98,486.28,2001.0,463.6294,463.6389,463.3529,463.6389,2001.0
2021-09-22 13:55:00,486.18,486.65,486.16,486.62,8838.0,463.5436,463.9917,463.5245,463.9631,8838.0
2021-09-22 14:00:00,486.31,487.99,485.44,487.99,8665.0,463.6675,465.2693,462.8381,465.2693,8665.0
2021-09-22 14:05:00,488.0,488.06,486.86,487.47,4563.0,465.2789,465.3361,464.1919,464.7735,4563.0
2021-09-22 14:10:00,487.66,488.46,487.61,488.45,2879.0,464.9547,465.7174,464.907,465.7079,2879.0
2021-09-22 14:15:00,488.66,489.02,488.13,488.24,17901.0,465.9081,466.2514,465.4028,465.5077,17901.0
2021-09-22 14:20:00,488.34,488.4,487.31,487.85,15193.0,465.603,465.6602,464.621,465.1358,15193.0
2021-09-22 14:25:00,487.74,488.57,487.69,488.48,14303.0,465.031,465.8223,464.9833,465.7365,14303.0
2021-09-22 14:30:00,488.53,488.93,487.94,488.58,18175.0,465.7842,466.1656,465.2217,465.8319,18175.0
2021-09-22 14:35:00,488.87,488.92,487.54,487.7,24716.0,466.1084,466.156,464.8403,464.9928,24716.0
2021-09-22 14:40:00,487.47,487.47,486.42,486.68,11163.0,464.7735,464.7735,463.7724,464.0203,11163.0
2021-09-22 14:45:00,486.68,486.68,485.63,485.66,3884.0,464.0203,464.0203,463.0192,463.0478,3884.0
2021-09-22 14:50:00,485.46,486.59,484.85,486.11,8850.0,462.8571,463.9345,462.2755,463.4769,8850.0
2021-09-22 14:55:00,486.22,486.22,485.6,486.2,7686.0,463.5817,463.5817,462.9906,463.5627,7686.0
2021-09-22 15:00:00,485.84,485.99,485.39,485.95,2025.0,463.2194,463.3624,462.7904,463.3243,2025.0
2021-09-22 15:05:00,485.98,486.09,485.35,485.92,1751.0,463.3529,463.4578,462.7522,463.2957,1751.0
2021-09-22 15:10:00,486.15,487.1,486.15,487.01,3090.0,463.515,464.4208,463.515,464.335,3090.0
2021-09-22 15:15:00,486.97,487.34,486.97,487.28,2651.0,464.2968,464.6496,464.2968,464.5924,2651.0
2021-09-22 15:20:00,487.42,487.82,487.18,487.37,2843.0,464.7259,465.1072,464.497,464.6782,2843.0
2021-09-22 15:25:00,487.42,487.48,487.08,487.25,2072.0,464.7259,464.7831,464.4017,464.5638,2072.0
2021-09-22 15:30:00,487.31,487.32,486.4,486.76,5230.0,464.621,464.6305,463.7534,464.0966,5230.0
2021-09-22 15:35:00,487.0,487.57,487.0,487.57,4132.0,464.3254,464.8689,464.3254,464.8689,4132.0
2021-09-22 15:40:00,487.52,487.52,486.47,486.83,11495.0,464.8212,464.8212,463.8201,464.1633,11495.0
2021-09-22 15:45:00,486.69,486.96,486.07,486.08,35645.0,464.0299,464.2873,463.4387,463.4483,35645.0
2021-09-22 15:50:00,486.03,486.17,485.43,485.83,26310.0,463.4006,463.5341,462.8285,463.2099,26310.0
2021-09-22 15:55:00,485.81,485.85,485.17,485.51,122277.0,463.1908,463.229,462.5806,462.9048,122277.0
2021-09-23 09:30:00,487.77,488.86,487.06,488.86,27245.0,465.0596,466.0988,464.3826,466.0988,27245.0
2021-09-23 09:35:00,489.0,490.94,489.0,490.94,8877.0,466.2323,468.082,466.2323,468.082,8877.0
2021-09-23 09:40:00,490.88,491.13,489.99,491.0,28426.0,468.0248,468.2631,467.1762,468.1392,28426.0
2021-09-23 09:45:00,491.0,491.65,491.0,491.53,25619.0,468.1392,468.7589,468.1392,468.6445,25619.0
2021-09-23 09:50:00,491.39,491.88,490.84,491.75,25142.0,468.511,468.9782,467.9866,468.8543,25142.0
2021-09-23 09:55:00,491.83,492.39,491.79,492.2,25467.0,468.9305,469.4645,468.8924,469.2833,25467.0
2021-09-23 10:00:00,492.04,492.29,491.62,491.92,16871.0,469.1308,469.3691,468.7303,469.0163,16871.0
2021-09-23 10:05:00,491.95,492.08,491.25,491.37,12693.0,469.045,469.1689,468.3775,468.492,12693.0
2021-09-23 10:10:00,491.47,492.07,491.47,491.99,5351.0,468.5873,469.1594,468.5873,469.0831,5351.0
2021-09-23 10:15:00,492.2,492.22,491.57,491.68,17932.0,469.2833,469.3024,468.6826,468.7875,17932.0
2021-09-23 10:20:00,491.82,492.18,491.76,492.09,5878.0,468.921,469.2642,468.8638,469.1784,5878.0
2021-09-23 10:25:00,492.13,492.33,492.03,492.23,10596.0,469.2166,469.4073,469.1212,469.3119,10596.0
2021-09-23 10:30:00,492.22,492.38,491.92,492.22,29267.0,469.3024,469.4549,469.0163,469.3024,29267.0
2021-09-23 10:35:00,492.21,492.36,491.43,491.93,5216.0,469.2928,469.4359,468.5492,469.0259,5216.0
2021-09-23 10:40:00,492.05,492.09,492.0,492.03,2138.0,469.1403,469.1784,469.0926,469.1212,2138.0
2021-09-23 10:45:00,492.08,492.54,492.06,492.46,8155.0,469.1689,469.6075,469.1498,469.5312,8155.0
2021-09-23 10:50:00,492.37,493.15,492.36,493.15,2510.0,469.4454,470.1891,469.4359,470.1891,2510.0
2021-09-23 10:55:00,493.06,493.06,492.68,492.81,4863.0,470.1033,470.1033,469.741,469.8649,4863.0
2021-09-23 11:00:00,492.81,492.87,492.81,492.87,300.0,469.8649,469.9221,469.8649,469.9221,300.0
2021-09-23 11:05:00,492.89,493.02,492.71,492.83,1373.0,469.9412,470.0651,469.7696,469.884,1373.0
2021-09-23 11:10:00,492.82,493.05,492.64,492.64,1853.0,469.8744,470.0937,469.7028,469.7028,1853.0
2021-09-23 11:15:00,492.85,492.99,492.84,492.91,4434.0,469.903,470.0365,469.8935,469.9603,4434.0
2021-09-23 11:20:00,492.95,492.95,492.62,492.83,8172.0,469.9984,469.9984,469.6838,469.884,8172.0
2021-09-23 11:25:00,492.9,493.09,492.9,492.99,2300.0,469.9507,470.1319,469.9507,470.0365,2300.0
2021-09-23 11:30:00,492.96,493.28,492.86,493.08,8158.0,470.0079,470.313,469.9126,470.1223,8158.0
2021-09-23 11:35:00,493.03,493.31,492.95,493.19,2385.0,470.0747,470.3416,469.9984,470.2272,2385.0
2021-09-23 11:40:00,493.1,493.26,492.73,492.97,13107.0,470.1414,470.294,469.7886,470.0175,13107.0
2021-09-23 11:45:00,492.94,492.94,492.27,492.46,3111.0,469.9889,469.9889,469.3501,469.5312,3111.0
2021-09-23 11:50:00,492.53,492.77,492.27,492.68,11502.0,469.5979,469.8268,469.3501,469.741,11502.0
2021-09-23 11:55:00,492.76,492.91,492.69,492.91,7433.0,469.8172,469.9603,469.7505,469.9603,7433.0
2021-09-23 12:00:00,492.84,492.84,492.63,492.83,5291.0,469.8935,469.8935,469.6933,469.884,5291.0
2021-09-23 12:05:00,492.92,493.06,492.61,492.62,1660.0,469.9698,470.1033,469.6742,469.6838,1660.0
2021-09-23 12:10:00,492.75,492.86,492.57,492.84,7506.0,469.8077,469.9126,469.6361,469.8935,7506.0
2021-09-23 12:15:00,492.78,492.94,492.75,492.94,2478.0,469.8363,469.9889,469.8077,469.9889,2478.0
2021-09-23 12:20:00,492.86,493.0,492.8,492.8,6223.0,469.9126,470.0461,469.8554,469.8554,6223.0
2021-09-23 12:25:00,492.74,493.09,492.52,492.95,6642.0,469.7982,470.1319,469.5884,469.9984,6642.0
2021-09-23 12:30:00,493.0,493.07,492.89,492.92,2837.0,470.0461,470.1128,469.9412,469.9698,2837.0
2021-09-23 12:35:00,492.95,493.05,492.85,492.86,6325.0,469.9984,470.0937,469.903,469.9126,6325.0
2021-09-23 12:40:00,493.04,493.22,492.97,493.21,3204.0,470.0842,470.2558,470.0175,470.2463,3204.0
2021-09-23 12:45:00,493.19,493.4,493.06,493.4,11383.0,470.2272,470.4274,470.1033,470.4274,11383.0
2021-09-23 12:50:00,493.39,493.58,493.32,493.5,6084.0,470.4179,470.5991,470.3512,470.5228,6084.0
2021-09-23 12:55:00,493.41,493.52,493.27,493.32,8221.0,470.437,470.5419,470.3035,470.3512,8221.0
2021-09-23 13:00:00,493.41,493.73,493.31,493.67,7256.0,470.437,470.7421,470.3416,470.6849,7256.0
2021-09-23 13:05:00,493.68,493.99,493.65,493.94,9657.0,470.6944,470.99,470.6658,470.9423,9657.0
2021-09-23 13:10:00,493.9,493.96,493.78,493.93,6462.0,470.9042,470.9614,470.7897,470.9328,6462.0
2021-09-23 13:15:00,493.91,493.96,493.77,493.93,7400.0,470.9137,470.9614,470.7802,470.9328,7400.0
2021-09-23 13:20:00,493.91,494.02,493.82,493.89,3390.0,470.9137,471.0186,470.8279,470.8946,3390.0
2021-09-23 13:25:00,494.1,494.1,493.94,493.94,1488.0,471.0948,471.0948,470.9423,470.9423,1488.0
2021-09-23 13:30:00,494.06,494.25,494.01,494.03,8399.0,471.0567,471.2379,471.009,471.0281,8399.0
2021-09-23 13:35:00,494.14,494.26,494.07,494.22,3026.0,471.133,471.2474,471.0662,471.2093,3026.0
2021-09-23 13:40:00,494.23,494.36,494.16,494.3,7658.0,471.2188,471.3427,471.1521,471.2855,7658.0
2021-09-23 13:45:00,494.33,494.43,494.23,494.37,1900.0,471.3141,471.4095,471.2188,471.3523,1900.0
2021-09-23 13:50:00,494.47,494.69,494.46,494.65,5368.0,471.4476,471.6574,471.4381,471.6192,5368.0
2021-09-23 13:55:00,494.61,494.71,494.58,494.63,11730.0,471.5811,471.6764,471.5525,471.6002,11730.0
2021-09-23 14:00:00,494.63,494.81,494.55,494.64,13577.0,471.6002,471.7718,471.5239,471.6097,13577.0
2021-09-23 14:05:00,494.64,494.73,494.27,494.27,2313.0,471.6097,471.6955,471.2569,471.2569,2313.0
2021-09-23 14:10:00,494.12,494.26,494.12,494.14,2008.0,471.1139,471.2474,471.1139,471.133,2008.0
2021-09-23 14:15:00,494.24,494.24,494.13,494.21,1238.0,471.2283,471.2283,471.1235,471.1997,1238.0
2021-09-23 14:20:00,494.39,494.42,494.24,494.33,6600.0,471.3713,471.4,471.2283,471.3141,6600.0
2021-09-23 14:25:00,494.18,494.3,494.07,494.07,4440.0,471.1711,471.2855,471.0662,471.0662,4440.0
2021-09-23 14:30:00,494.26,494.4,493.88,493.91,5539.0,471.2474,471.3809,470.8851,470.9137,5539.0
2021-09-23 14:35:00,494.05,494.07,493.82,493.85,5654.0,471.0472,471.0662,470.8279,470.8565,5654.0
2021-09-23 14:40:00,493.78,493.87,493.42,493.58,7691.0,470.7897,470.8756,470.4465,470.5991,7691.0
2021-09-23 14:45:00,493.73,493.75,493.43,493.43,11967.0,470.7421,470.7611,470.456,470.456,11967.0
2021-09-23 14:50:00,493.38,493.51,493.38,493.43,2104.0,470.4084,470.5323,470.4084,470.456,2104.0
2021-09-23 14:55:00,493.32,493.47,493.29,493.29,2530.0,470.3512,470.4942,470.3226,470.3226,2530.0
2021-09-23 15:00:00,493.39,493.43,493.14,493.43,2093.0,470.4179,470.456,470.1795,470.456,2093.0
2021-09-23 15:05:00,493.4,493.4,493.07,493.07,1000.0,470.4274,470.4274,470.1128,470.1128,1000.0
2021-09-23 15:10:00,493.13,493.14,492.62,492.7,4498.0,470.17,470.1795,469.6838,469.76,4498.0
2021-09-23 15:15:00,492.63,492.64,492.43,492.53,1000.0,469.6933,469.7028,469.5026,469.5979,1000.0
2021-09-23 15:20:00,492.57,492.63,492.49,492.63,1315.0,469.6361,469.6933,469.5598,469.6933,1315.0
2021-09-23 15:25:00,492.79,492.81,492.61,492.81,1282.0,469.8458,469.8649,469.6742,469.8649,1282.0
2021-09-23 15:30:00,492.76,492.77,492.44,492.77,6265.0,469.8172,469.8268,469.5121,469.8268,6265.0
2021-09-23 15:35:00,492.71,492.71,492.37,492.63,7695.0,469.7696,469.7696,469.4454,469.6933,7695.0
2021-09-23 15:40:00,492.6,492.91,492.5,492.79,4209.0,469.6647,469.9603,469.5693,469.8458,4209.0
2021-09-23 15:45:00,492.64,492.64,492.24,492.43,9311.0,469.7028,469.7028,469.3215,469.5026,9311.0
2021-09-23 15:50:00,492.36,492.5,492.02,492.34,6358.0,469.4359,469.5693,469.1117,469.4168,6358.0
2021-09-23 15:55:00,492.27,492.28,491.9,492.23,64947.0,469.3501,469.3596,468.9973,469.3119,64947.0
2021-09-24 09:30:00,489.95,491.04,489.77,491.04,20224.0,467.1381,468.1773,466.9665,468.1773,20224.0
2021-09-24 09:35:00,490.9,490.99,490.16,490.51,17668.0,468.0438,468.1297,467.3383,467.672,17668.0
2021-09-24 09:40:00,490.55,491.3,490.44,491.09,22511.0,467.7101,468.4252,467.6053,468.225,22511.0
2021-09-24 09:45:00,490.91,491.02,488.75,488.97,16382.0,468.0534,468.1583,465.9939,466.2037,16382.0
2021-09-24 09:50:00,488.86,490.65,488.68,490.59,25303.0,466.0988,467.8055,465.9272,467.7483,25303.0
2021-09-24 09:55:00,490.56,492.03,490.38,491.91,5952.0,467.7197,469.1212,467.5481,469.0068,5952.0
2021-09-24 10:00:00,491.96,492.56,491.7,492.41,14809.0,469.0545,469.6266,468.8066,469.4835,14809.0
2021-09-24 10:05:00,492.4,492.8,492.23,492.39,12507.0,469.474,469.8554,469.3119,469.4645,12507.0
2021-09-24 10:10:00,492.24,492.57,491.73,491.92,18396.0,469.3215,469.6361,468.8352,469.0163,18396.0
2021-09-24 10:15:00,491.62,492.33,491.62,492.02,5056.0,468.7303,469.4073,468.7303,469.1117,5056.0
2021-09-24 10:20:00,491.97,492.51,491.81,492.44,5822.0,469.064,469.5789,468.9115,469.5121,5822.0
2021-09-24 10:25:00,492.36,492.52,492.14,492.14,4224.0,469.4359,469.5884,469.2261,469.2261,4224.0
2021-09-24 10:30:00,492.28,492.34,491.88,491.88,4442.0,469.3596,469.4168,468.9782,468.9782,4442.0
2021-09-24 10:35:00,491.72,492.26,491.71,492.16,2335.0,468.8257,469.3405,468.8161,469.2452,2335.0
2021-09-24 10:40:00,491.92,492.16,491.54,491.68,14239.0,469.0163,469.2452,468.654,468.7875,14239.0
2021-09-24 10:45:00,491.43,492.23,491.15,492.13,7138.0,468.5492,469.3119,468.2822,469.2166,7138.0
2021-09-24 10:50:00,492.2,492.27,491.84,491.84,1300.0,469.2833,469.3501,468.9401,468.9401,1300.0
2021-09-24 10:55:00,491.95,492.36,491.95,492.25,4035.0,469.045,469.4359,469.045,469.331,4035.0
2021-09-24 11:00:00,492.16,492.58,492.16,492.58,2057.0,469.2452,469.6456,469.2452,469.6456,2057.0
2021-09-24 11:05:00,492.43,492.69,492.43,492.69,3903.0,469.5026,469.7505,469.5026,469.7505,3903.0
2021-09-24 11:10:00,492.68,492.68,492.24,492.24,1231.0,469.741,469.741,469.3215,469.3215,1231.0
2021-09-24 11:15:00,491.97,492.4,491.97,492.21,1136.0,469.064,469.474,469.064,469.2928,1136.0
2021-09-24 11:20:00,492.16,492.16,491.93,491.93,1600.0,469.2452,469.2452,469.0259,469.0259,1600.0
2021-09-24 11:25:00,491.77,491.77,491.45,491.59,3804.0,468.8733,468.8733,468.5682,468.7017,3804.0
2021-09-24 11:30:00,491.63,491.63,491.6,491.63,1668.0,468.7399,468.7399,468.7112,468.7399,1668.0
2021-09-24 11:35:00,492.23,492.28,491.84,492.28,2628.0,469.3119,469.3596,468.9401,469.3596,2628.0
2021-09-24 11:40:00,492.42,492.59,492.37,492.45,19129.0,469.4931,469.6552,469.4454,469.5217,19129.0
2021-09-24 11:45:00,492.44,492.5,492.39,492.44,14151.0,469.5121,469.5693,469.4645,469.5121,14151.0
2021-09-24 11:50:00,492.37,493.02,492.37,492.94,4838.0,469.4454,470.0651,469.4454,469.9889,4838.0
2021-09-24 11:55:00,492.81,492.89,492.81,492.87,2141.0,469.8649,469.9412,469.8649,469.9221,2141.0
2021-09-24 12:00:00,493.03,493.07,492.86,492.9,7996.0,470.0747,470.1128,469.9126,469.9507,7996.0
2021-09-24 12:05:00,493.09,493.15,492.96,492.96,7678.0,470.1319,470.1891,470.0079,470.0079,7678.0
2021-09-24 12:10:00,492.99,493.2,492.94,493.13,6193.0,470.0365,470.2368,469.9889,470.17,6193.0
2021-09-24 12:15:00,493.1,493.25,493.06,493.16,5923.0,470.1414,470.2844,470.1033,470.1986,5923.0
2021-09-24 12:20:00,493.12,493.12,492.84,492.84,6206.0,470.1605,470.1605,469.8935,469.8935,6206.0
2021-09-24 12:25:00,493.07,493.09,492.82,492.87,2650.0,470.1128,470.1319,469.8744,469.9221,2650.0
2021-09-24 12:30:00,492.87,493.05,492.87,492.88,1708.0,469.9221,470.0937,469.9221,469.9317,1708.0
2021-09-24 12:35:00,493.01,493.01,492.94,492.98,1100.0,470.0556,470.0556,469.9889,470.027,1100.0
2021-09-24 12:40:00,493.0,493.11,492.92,492.92,1224.0,470.0461,470.1509,469.9698,469.9698,1224.0
2021-09-24 12:45:00,492.81,492.84,492.68,492.84,2362.0,469.8649,469.8935,469.741,469.8935,2362.0
2021-09-24 12:50:00,492.89,492.97,492.89,492.93,1516.0,469.9412,470.0175,469.9412,469.9793,1516.0
2021-09-24 12:55:00,492.73,492.73,492.65,492.65,1098.0,469.7886,469.7886,469.7124,469.7124,1098.0
2021-09-24 13:00:00,492.72,492.82,492.65,492.65,5837.0,469.7791,469.8744,469.7124,469.7124,5837.0
2021-09-24 13:05:00,492.55,492.58,492.46,492.54,1171.0,469.617,469.6456,469.5312,469.6075,1171.0
2021-09-24 13:10:00,492.29,492.59,492.29,492.55,2956.0,469.3691,469.6552,469.3691,469.617,2956.0
2021-09-24 13:15:00,492.4,492.43,492.33,492.38,7292.0,469.474,469.5026,469.4073,469.4549,7292.0
2021-09-24 13:20:00,492.38,492.38,492.13,492.13,4196.0,469.4549,469.4549,469.2166,469.2166,4196.0
2021-09-24 13:25:00,492.16,492.16,492.06,492.13,1237.0,469.2452,469.2452,469.1498,469.2166,1237.0
2021-09-24 13:30:00,492.23,492.23,491.72,491.73,1462.0,469.3119,469.3119,468.8257,468.8352,1462.0
2021-09-24 13:35:00,491.89,491.94,491.81,491.94,2510.0,468.9877,469.0354,468.9115,469.0354,2510.0
2021-09-24 13:40:00,491.91,492.09,491.78,492.06,4323.0,469.0068,469.1784,468.8829,469.1498,4323.0
2021-09-24 13:45:00,492.02,492.05,491.96,492.0,1577.0,469.1117,469.1403,469.0545,469.0926,1577.0
2021-09-24 13:50:00,491.97,492.06,491.86,491.86,840.0,469.064,469.1498,468.9591,468.9591,840.0
2021-09-24 13:55:00,491.67,491.71,491.6,491.71,1330.0,468.778,468.8161,468.7112,468.8161,1330.0
2021-09-24 14:00:00,491.71,491.74,491.61,491.74,974.0,468.8161,468.8447,468.7208,468.8447,974.0
2021-09-24 14:05:00,491.74,491.82,491.56,491.69,4780.0,468.8447,468.921,468.6731,468.7971,4780.0
2021-09-24 14:10:00,491.67,491.67,491.49,491.49,1737.0,468.778,468.778,468.6064,468.6064,1737.0
2021-09-24 14:15:00,491.56,491.78,491.56,491.74,2891.0,468.6731,468.8829,468.6731,468.8447,2891.0
2021-09-24 14:20:00,491.91,491.95,491.91,491.95,636.0,469.0068,469.045,469.0068,469.045,636.0
2021-09-24 14:25:00,492.02,492.02,491.87,492.02,1007.0,469.1117,469.1117,468.9687,469.1117,1007.0
2021-09-24 14:30:00,492.06,492.19,492.01,492.03,1500.0,469.1498,469.2738,469.1022,469.1212,1500.0
2021-09-24 14:35:00,492.11,492.11,491.98,491.98,200.0,469.1975,469.1975,469.0736,469.0736,200.0
2021-09-24 14:40:00,492.05,492.15,491.96,492.04,2095.0,469.1403,469.2356,469.0545,469.1308,2095.0
2021-09-24 14:45:00,492.1,492.12,492.1,492.12,558.0,469.188,469.207,469.188,469.207,558.0
2021-09-24 14:50:00,492.12,492.2,492.12,492.2,200.0,469.207,469.2833,469.207,469.2833,200.0
2021-09-24 14:55:00,492.25,492.25,492.19,492.19,400.0,469.331,469.331,469.2738,469.2738,400.0
2021-09-24 15:00:00,492.44,492.45,492.09,492.11,5933.0,469.5121,469.5217,469.1784,469.1975,5933.0
2021-09-24 15:05:00,492.11,492.11,491.74,491.88,1000.0,469.1975,469.1975,468.8447,468.9782,1000.0
2021-09-24 15:10:00,491.73,491.85,491.73,491.85,500.0,468.8352,468.9496,468.8352,468.9496,500.0
2021-09-24 15:15:00,491.94,492.21,491.94,491.97,3577.0,469.0354,469.2928,469.0354,469.064,3577.0
2021-09-24 15:20:00,491.93,492.65,491.86,492.48,3886.0,469.0259,469.7124,468.9591,469.5503,3886.0
2021-09-24 15:25:00,492.28,492.32,492.11,492.22,7875.0,469.3596,469.3977,469.1975,469.3024,7875.0
2021-09-24 15:30:00,492.28,492.44,492.11,492.14,4977.0,469.3596,469.5121,469.1975,469.2261,4977.0
2021-09-24 15:35:00,492.04,492.09,491.74,491.98,8603.0,469.1308,469.1784,468.8447,469.0736,8603.0
2021-09-24 15:40:00,491.96,492.25,491.87,492.18,8233.0,469.0545,469.331,468.9687,469.2642,8233.0
2021-09-24 15:45:00,492.21,492.71,492.21,492.46,17457.0,469.2928,469.7696,469.2928,469.5312,17457.0
2021-09-24 15:50:00,492.37,492.63,492.26,492.4,39738.0,469.4454,469.6933,469.3405,469.474,39738.0
2021-09-24 15:55:00,492.23,492.3,491.22,491.24,72330.0,469.3119,469.3787,468.3489,468.368,72330.0
2021-09-27 09:30:00,491.81,493.79,491.64,493.33,31705.0,468.9115,470.7993,468.7494,470.3607,31705.0
2021-09-27 09:35:00,493.36,494.35,493.12,493.95,21941.0,470.3893,471.3332,470.1605,470.9518,21941.0
2021-09-27 09:40:00,493.96,494.71,492.84,494.71,20654.0,470.9614,471.6764,469.8935,471.6764,20654.0
2021-09-27 09:45:00,494.46,496.06,494.46,495.91,13477.0,471.4381,472.9636,471.4381,472.8206,13477.0
2021-09-27 09:50:00,495.76,495.97,495.03,495.76,20538.0,472.6776,472.8778,471.9815,472.6776,20538.0
2021-09-27 09:55:00,495.89,496.47,495.73,495.94,9919.0,472.8015,473.3545,472.649,472.8492,9919.0
2021-09-27 10:00:00,495.89,496.13,495.07,496.13,8175.0,472.8015,473.0303,472.0197,473.0303,8175.0
2021-09-27 10:05:00,495.71,496.44,495.66,496.1,31782.0,472.6299,473.3259,472.5822,473.0017,31782.0
2021-09-27 10:10:00,496.05,496.87,495.88,496.75,16855.0,472.9541,473.7359,472.792,473.6215,16855.0
2021-09-27 10:15:00,496.7,496.87,496.25,496.53,17744.0,473.5738,473.7359,473.1447,473.4117,17744.0
2021-09-27 10:20:00,496.54,496.77,496.19,496.52,11463.0,473.4212,473.6405,473.0875,473.4022,11463.0
2021-09-27 10:25:00,496.43,496.67,496.19,496.67,16198.0,473.3164,473.5452,473.0875,473.5452,16198.0
2021-09-27 10:30:00,497.06,497.79,496.89,497.73,13188.0,473.917,474.613,473.7549,474.5558,13188.0
2021-09-27 10:35:00,497.7,497.8,497.19,497.53,9688.0,474.5272,474.6226,474.041,474.3651,9688.0
2021-09-27 10:40:00,497.47,498.0,497.35,497.61,3394.0,474.3079,474.8133,474.1935,474.4414,3394.0
2021-09-27 10:45:00,497.7,497.82,497.12,497.6,9111.0,474.5272,474.6416,473.9742,474.4319,9111.0
2021-09-27 10:50:00,497.58,497.78,497.57,497.59,10791.0,474.4128,474.6035,474.4033,474.4224,10791.0
2021-09-27 10:55:00,497.59,497.6,497.23,497.55,6011.0,474.4224,474.4319,474.0791,474.3842,6011.0
2021-09-27 11:00:00,497.86,497.9,497.46,497.76,6648.0,474.6798,474.7179,474.2984,474.5844,6648.0
2021-09-27 11:05:00,497.74,497.75,497.41,497.47,23840.0,474.5654,474.5749,474.2507,474.3079,23840.0
2021-09-27 11:10:00,497.49,497.87,497.22,497.65,4276.0,474.327,474.6893,474.0696,474.4796,4276.0
2021-09-27 11:15:00,497.68,497.86,497.55,497.55,2627.0,474.5082,474.6798,474.3842,474.3842,2627.0
2021-09-27 11:20:00,497.49,497.65,497.35,497.58,5375.0,474.327,474.4796,474.1935,474.4128,5375.0
2021-09-27 11:25:00,497.53,497.53,497.24,497.46,2630.0,474.3651,474.3651,474.0887,474.2984,2630.0
2021-09-27 11:30:00,497.52,497.91,497.47,497.67,3359.0,474.3556,474.7275,474.3079,474.4986,3359.0
2021-09-27 11:35:00,497.72,497.84,497.65,497.65,3147.0,474.5463,474.6607,474.4796,474.4796,3147.0
2021-09-27 11:40:00,497.56,497.62,497.08,497.24,5801.0,474.3938,474.451,473.9361,474.0887,5801.0
2021-09-27 11:45:00,497.27,497.66,497.08,497.58,2774.0,474.1173,474.4891,473.9361,474.4128,2774.0
2021-09-27 11:50:00,497.62,497.69,497.33,497.34,6653.0,474.451,474.5177,474.1745,474.184,6653.0
2021-09-27 11:55:00,497.33,497.56,497.1,497.56,4185.0,474.1745,474.3938,473.9552,474.3938,4185.0
2021-09-27 12:00:00,497.54,497.68,497.28,497.68,2414.0,474.3747,474.5082,474.1268,474.5082,2414.0
2021-09-27 12:05:00,497.67,497.73,497.52,497.57,1750.0,474.4986,474.5558,474.3556,474.4033,1750.0
2021-09-27 12:10:00,497.49,497.58,497.38,497.58,2110.0,474.327,474.4128,474.2221,474.4128,2110.0
2021-09-27 12:15:00,497.42,497.75,497.41,497.6,2743.0,474.2603,474.5749,474.2507,474.4319,2743.0
2021-09-27 12:20:00,497.41,497.73,497.41,497.73,2203.0,474.2507,474.5558,474.2507,474.5558,2203.0
2021-09-27 12:25:00,497.64,497.65,497.45,497.65,6553.0,474.47,474.4796,474.2889,474.4796,6553.0
2021-09-27 12:30:00,497.56,497.66,497.48,497.56,4550.0,474.3938,474.4891,474.3175,474.3938,4550.0
2021-09-27 12:35:00,497.44,497.46,497.37,497.41,1000.0,474.2793,474.2984,474.2126,474.2507,1000.0
2021-09-27 12:40:00,497.4,497.56,497.4,497.47,4071.0,474.2412,474.3938,474.2412,474.3079,4071.0
2021-09-27 12:45:00,497.39,497.39,496.74,496.99,5185.0,474.2317,474.2317,473.6119,473.8503,5185.0
2021-09-27 12:50:00,496.7,496.96,496.7,496.96,2090.0,473.5738,473.8217,473.5738,473.8217,2090.0
2021-09-27 12:55:00,496.96,497.13,496.74,496.89,4990.0,473.8217,473.9838,473.6119,473.7549,4990.0
2021-09-27 13:00:00,496.71,497.05,496.61,496.84,7999.0,473.5833,473.9075,473.488,473.7073,7999.0
2021-09-27 13:05:00,496.84,496.96,496.75,496.77,5501.0,473.7073,473.8217,473.6215,473.6405,5501.0
2021-09-27 13:10:00,496.83,496.88,496.49,496.79,8187.0,473.6977,473.7454,473.3736,473.6596,8187.0
2021-09-27 13:15:00,496.76,497.23,496.76,497.23,8060.0,473.631,474.0791,473.631,474.0791,8060.0
2021-09-27 13:20:00,497.18,497.24,497.07,497.15,2242.0,474.0314,474.0887,473.9266,474.0028,2242.0
2021-09-27 13:25:00,496.98,497.02,496.84,496.98,2048.0,473.8408,473.8789,473.7073,473.8408,2048.0
2021-09-27 13:30:00,497.0,497.0,496.73,496.86,5777.0,473.8598,473.8598,473.6024,473.7263,5777.0
2021-09-27 13:35:00,496.76,497.06,496.67,496.95,10665.0,473.631,473.917,473.5452,473.8122,10665.0
2021-09-27 13:40:00,496.85,496.95,496.82,496.82,4524.0,473.7168,473.8122,473.6882,473.6882,4524.0
2021-09-27 13:45:00,496.8,497.16,496.68,497.16,6837.0,473.6691,474.0124,473.5547,474.0124,6837.0
2021-09-27 13:50:00,497.14,497.34,497.09,497.34,3097.0,473.9933,474.184,473.9456,474.184,3097.0
2021-09-27 13:55:00,497.41,497.47,497.33,497.33,2602.0,474.2507,474.3079,474.1745,474.1745,2602.0
2021-09-27 14:00:00,497.53,497.65,497.53,497.63,1833.0,474.3651,474.4796,474.3651,474.4605,1833.0
2021-09-27 14:05:00,497.65,497.96,497.59,497.96,2357.0,474.4796,474.7751,474.4224,474.7751,2357.0
2021-09-27 14:10:00,497.98,498.08,497.82,498.08,5163.0,474.7942,474.8895,474.6416,474.8895,5163.0
2021-09-27 14:15:00,498.07,498.47,498.07,498.47,4166.0,474.88,475.2614,474.88,475.2614,4166.0
2021-09-27 14:20:00,498.44,498.44,498.16,498.23,14321.0,475.2328,475.2328,474.9658,475.0326,14321.0
2021-09-27 14:25:00,498.22,498.54,498.19,498.52,8170.0,475.023,475.3281,474.9944,475.3091,8170.0
2021-09-27 14:30:00,498.45,498.49,498.2,498.2,7387.0,475.2423,475.2805,475.004,475.004,7387.0
2021-09-27 14:35:00,498.18,498.31,498.05,498.21,14914.0,474.9849,475.1088,474.8609,475.0135,14914.0
2021-09-27 14:40:00,498.2,498.25,498.03,498.23,19065.0,475.004,475.0516,474.8419,475.0326,19065.0
2021-09-27 14:45:00,497.77,497.94,497.74,497.83,1560.0,474.594,474.7561,474.5654,474.6512,1560.0
2021-09-27 14:50:00,497.74,497.77,497.64,497.64,3435.0,474.5654,474.594,474.47,474.47,3435.0
2021-09-27 14:55:00,497.73,497.86,497.45,497.49,1764.0,474.5558,474.6798,474.2889,474.327,1764.0
2021-09-27 15:00:00,497.46,497.59,497.18,497.21,9080.0,474.2984,474.4224,474.0314,474.06,9080.0
2021-09-27 15:05:00,497.18,497.46,497.04,497.44,5769.0,474.0314,474.2984,473.898,474.2793,5769.0
2021-09-27 15:10:00,497.54,497.59,497.54,497.56,700.0,474.3747,474.4224,474.3747,474.3938,700.0
2021-09-27 15:15:00,497.59,497.59,497.29,497.49,3205.0,474.4224,474.4224,474.1363,474.327,3205.0
2021-09-27 15:20:00,497.47,497.54,497.0,497.0,10674.0,474.3079,474.3747,473.8598,473.8598,10674.0
2021-09-27 15:25:00,497.03,497.12,496.96,496.98,4777.0,473.8884,473.9742,473.8217,473.8408,4777.0
2021-09-27 15:30:00,496.76,497.02,496.74,496.74,1184.0,473.631,473.8789,473.6119,473.6119,1184.0
2021-09-27 15:35:00,496.73,496.95,496.58,496.68,2228.0,473.6024,473.8122,473.4594,473.5547,2228.0
2021-09-27 15:40:00,496.68,496.93,496.51,496.93,9861.0,473.5547,473.7931,473.3926,473.7931,9861.0
2021-09-27 15:45:00,496.88,496.88,496.17,496.17,6444.0,473.7454,473.7454,473.0685,473.0685,6444.0
2021-09-27 15:50:00,496.13,496.13,495.6,495.76,37112.0,473.0303,473.0303,472.525,472.6776,37112.0
2021-09-27 15:55:00,495.77,495.93,495.53,495.93,78907.0,472.6871,472.8396,472.4583,472.8396,78907.0
2021-09-28 09:30:00,493.28,494.55,493.28,494.1,48527.0,470.313,471.5239,470.313,471.0948,48527.0
2021-09-28 09:35:00,494.3,494.88,494.11,494.27,17784.0,471.2855,471.8385,471.1044,471.2569,17784.0
2021-09-28 09:40:00,494.23,494.69,494.03,494.03,32650.0,471.2188,471.6574,471.0281,471.0281,32650.0
2021-09-28 09:45:00,493.87,494.26,492.48,493.27,23734.0,470.8756,471.2474,469.5503,470.3035,23734.0
2021-09-28 09:50:00,493.2,493.2,491.68,492.43,21349.0,470.2368,470.2368,468.7875,469.5026,21349.0
2021-09-28 09:55:00,492.63,492.81,492.36,492.55,23269.0,469.6933,469.8649,469.4359,469.617,23269.0
2021-09-28 10:00:00,492.4,492.4,490.86,491.46,21069.0,469.474,469.474,468.0057,468.5778,21069.0
2021-09-28 10:05:00,491.37,491.49,490.21,490.3,27366.0,468.492,468.6064,467.386,467.4718,27366.0
2021-09-28 10:10:00,490.29,490.89,490.25,490.53,13145.0,467.4622,468.0343,467.4241,467.6911,13145.0
2021-09-28 10:15:00,490.47,490.55,489.56,489.88,27828.0,467.6339,467.7101,466.7662,467.0713,27828.0
2021-09-28 10:20:00,489.79,489.97,489.31,489.9,47804.0,466.9855,467.1571,466.5279,467.0904,47804.0
2021-09-28 10:25:00,489.89,490.06,488.87,489.89,33645.0,467.0809,467.243,466.1084,467.0809,33645.0
2021-09-28 10:30:00,489.62,490.45,489.44,490.0,17585.0,466.8234,467.6148,466.6518,467.1857,17585.0
2021-09-28 10:35:00,489.23,491.88,489.23,491.58,7994.0,466.4516,468.9782,466.4516,468.6922,7994.0
2021-09-28 10:40:00,491.53,491.85,491.33,491.85,2270.0,468.6445,468.9496,468.4538,468.9496,2270.0
2021-09-28 10:45:00,491.76,491.95,491.45,491.57,5947.0,468.8638,469.045,468.5682,468.6826,5947.0
2021-09-28 10:50:00,491.38,492.36,490.86,491.65,10630.0,468.5015,469.4359,468.0057,468.7589,10630.0
2021-09-28 10:55:00,491.59,491.87,490.58,491.35,54603.0,468.7017,468.9687,467.7387,468.4729,54603.0
2021-09-28 11:00:00,491.39,491.81,490.46,490.46,7182.0,468.511,468.9115,467.6243,467.6243,7182.0
2021-09-28 11:05:00,490.27,491.05,490.13,490.24,9150.0,467.4432,468.1869,467.3097,467.4146,9150.0
2021-09-28 11:10:00,490.21,490.41,489.61,489.65,7797.0,467.386,467.5767,466.8139,466.852,7797.0
2021-09-28 11:15:00,489.7,490.23,489.07,490.19,17656.0,466.8997,467.405,466.299,467.3669,17656.0
2021-09-28 11:20:00,490.14,490.72,489.9,490.29,11211.0,467.3192,467.8722,467.0904,467.4622,11211.0
2021-09-28 11:25:00,490.31,490.7,490.01,490.32,10292.0,467.4813,467.8532,467.1953,467.4908,10292.0
2021-09-28 11:30:00,490.16,490.59,489.68,490.51,9576.0,467.3383,467.7483,466.8806,467.672,9576.0
2021-09-28 11:35:00,490.59,490.63,489.8,490.0,4594.0,467.7483,467.7864,466.9951,467.1857,4594.0
2021-09-28 11:40:00,490.32,490.46,489.86,489.9,4773.0,467.4908,467.6243,467.0523,467.0904,4773.0
2021-09-28 11:45:00,489.57,490.11,489.57,489.77,8499.0,466.7758,467.2906,466.7758,466.9665,8499.0
2021-09-28 11:50:00,489.49,489.81,488.99,489.81,22473.0,466.6995,467.0046,466.2228,467.0046,22473.0
2021-09-28 11:55:00,489.75,489.78,489.49,489.7,5879.0,466.9474,466.976,466.6995,466.8997,5879.0
2021-09-28 12:00:00,489.62,489.62,488.87,489.06,3789.0,466.8234,466.8234,466.1084,466.2895,3789.0
2021-09-28 12:05:00,489.0,489.16,488.69,488.97,6891.0,466.2323,466.3849,465.9367,466.2037,6891.0
2021-09-28 12:10:00,489.01,490.26,489.01,490.1,7652.0,466.2418,467.4336,466.2418,467.2811,7652.0
2021-09-28 12:15:00,490.13,490.23,489.95,490.06,7135.0,467.3097,467.405,467.1381,467.243,7135.0
2021-09-28 12:20:00,489.9,490.16,489.62,490.11,4439.0,467.0904,467.3383,466.8234,467.2906,4439.0
2021-09-28 12:25:00,490.03,490.19,489.92,489.92,4880.0,467.2143,467.3669,467.1095,467.1095,4880.0
2021-09-28 12:30:00,489.76,489.91,489.33,489.91,7231.0,466.9569,467.0999,466.5469,467.0999,7231.0
2021-09-28 12:35:00,489.78,489.78,489.32,489.37,2483.0,466.976,466.976,466.5374,466.5851,2483.0
2021-09-28 12:40:00,489.29,489.29,488.87,488.87,4191.0,466.5088,466.5088,466.1084,466.1084,4191.0
2021-09-28 12:45:00,488.78,488.78,488.36,488.42,10201.0,466.0225,466.0225,465.6221,465.6793,10201.0
2021-09-28 12:50:00,488.35,489.15,488.29,488.6,9451.0,465.6126,466.3753,465.5554,465.8509,9451.0
2021-09-28 12:55:00,488.62,489.11,488.4,488.4,9549.0,465.87,466.3372,465.6602,465.6602,9549.0
2021-09-28 13:00:00,488.64,488.89,488.25,488.87,9462.0,465.8891,466.1274,465.5172,466.1084,9462.0
2021-09-28 13:05:00,488.37,489.35,488.37,489.29,5542.0,465.6316,466.566,465.6316,466.5088,5542.0
2021-09-28 13:10:00,489.31,489.52,489.0,489.36,4352.0,466.5279,466.7281,466.2323,466.5755,4352.0
2021-09-28 13:15:00,489.47,489.67,489.27,489.67,6202.0,466.6804,466.8711,466.4897,466.8711,6202.0
2021-09-28 13:20:00,489.72,490.38,489.72,490.38,4777.0,466.9188,467.5481,466.9188,467.5481,4777.0
2021-09-28 13:25:00,490.44,491.0,490.44,490.73,5600.0,467.6053,468.1392,467.6053,467.8818,5600.0
2021-09-28 13:30:00,490.74,490.74,490.12,490.2,4109.0,467.8913,467.8913,467.3002,467.3764,4109.0
2021-09-28 13:35:00,490.05,490.24,490.05,490.16,3146.0,467.2334,467.4146,467.2334,467.3383,3146.0
2021-09-28 13:40:00,490.26,490.63,489.97,489.97,4803.0,467.4336,467.7864,467.1571,467.1571,4803.0
2021-09-28 13:45:00,490.04,490.04,489.37,489.74,4684.0,467.2239,467.2239,466.5851,466.9378,4684.0
2021-09-28 13:50:00,489.78,489.81,489.46,489.46,4161.0,466.976,467.0046,466.6709,466.6709,4161.0
2021-09-28 13:55:00,489.35,489.47,489.15,489.17,5506.0,466.566,466.6804,466.3753,466.3944,5506.0
2021-09-28 14:00:00,489.25,489.29,488.81,488.97,6514.0,466.4707,466.5088,466.0512,466.2037,6514.0
2021-09-28 14:05:00,488.96,489.08,488.79,488.98,3107.0,466.1942,466.3086,466.0321,466.2132,3107.0
2021-09-28 14:10:00,488.79,488.79,488.11,488.22,10666.0,466.0321,466.0321,465.3837,465.4886,10666.0
2021-09-28 14:15:00,488.36,489.56,488.36,489.51,7300.0,465.6221,466.7662,465.6221,466.7186,7300.0
2021-09-28 14:20:00,489.66,489.87,489.62,489.85,3656.0,466.8616,467.0618,466.8234,467.0427,3656.0
2021-09-28 14:25:00,489.9,490.11,489.57,490.11,6584.0,467.0904,467.2906,466.7758,467.2906,6584.0
2021-09-28 14:30:00,490.22,490.22,489.36,489.41,6098.0,467.3955,467.3955,466.5755,466.6232,6098.0
2021-09-28 14:35:00,489.31,489.6,488.87,489.58,3653.0,466.5279,466.8044,466.1084,466.7853,3653.0
2021-09-28 14:40:00,489.57,490.33,489.56,490.33,5704.0,466.7758,467.5004,466.7662,467.5004,5704.0
2021-09-28 14:45:00,490.86,491.27,490.86,491.21,6972.0,468.0057,468.3966,468.0057,468.3394,6972.0
2021-09-28 14:50:00,491.29,491.31,490.82,490.9,1860.0,468.4157,468.4348,467.9676,468.0438,1860.0
2021-09-28 14:55:00,490.86,491.51,490.86,491.08,3250.0,468.0057,468.6254,468.0057,468.2155,3250.0
2021-09-28 15:00:00,491.07,491.46,490.6,491.03,3469.0,468.2059,468.5778,467.7578,468.1678,3469.0
2021-09-28 15:05:00,491.01,491.81,491.01,491.57,2950.0,468.1487,468.9115,468.1487,468.6826,2950.0
2021-09-28 15:10:00,491.29,491.39,491.18,491.21,1475.0,468.4157,468.511,468.3108,468.3394,1475.0
2021-09-28 15:15:00,491.1,491.59,490.93,490.97,18353.0,468.2345,468.7017,468.0724,468.1106,18353.0
2021-09-28 15:20:00,490.99,491.25,490.14,490.17,3900.0,468.1297,468.3775,467.3192,467.3478,3900.0
2021-09-28 15:25:00,489.99,489.99,489.49,489.49,9063.0,467.1762,467.1762,466.6995,466.6995,9063.0
2021-09-28 15:30:00,489.43,489.88,489.3,489.34,10395.0,466.6423,467.0713,466.5183,466.5565,10395.0
2021-09-28 15:35:00,489.21,489.81,489.16,489.4,5326.0,466.4325,467.0046,466.3849,466.6137,5326.0
2021-09-28 15:40:00,489.71,490.27,489.49,489.49,5861.0,466.9092,467.4432,466.6995,466.6995,5861.0
2021-09-28 15:45:00,489.47,489.73,488.2,488.2,4506.0,466.6804,466.9283,465.4696,465.4696,4506.0
2021-09-28 15:50:00,488.12,488.41,487.72,487.88,19058.0,465.3933,465.6698,465.0119,465.1645,19058.0
2021-09-28 15:55:00,488.05,488.37,487.84,488.2,82062.0,465.3265,465.6316,465.1263,465.4696,82062.0
2021-09-29 09:30:00,490.05,490.64,488.43,488.52,58438.0,467.2334,467.7959,465.6888,465.7747,58438.0
2021-09-29 09:35:00,488.11,488.51,486.68,487.67,23659.0,465.3837,465.7651,464.0203,464.9642,23659.0
2021-09-29 09:40:00,487.75,488.98,487.75,488.28,17349.0,465.0405,466.2132,465.0405,465.5458,17349.0
2021-09-29 09:45:00,488.3,489.19,487.9,489.17,17229.0,465.5649,466.4135,465.1835,466.3944,17229.0
2021-09-29 09:50:00,489.14,490.84,488.96,490.05,13936.0,466.3658,467.9866,466.1942,467.2334,13936.0
2021-09-29 09:55:00,490.56,490.61,489.15,489.95,14830.0,467.7197,467.7673,466.3753,467.1381,14830.0
2021-09-29 10:00:00,490.28,491.46,489.33,489.33,15866.0,467.4527,468.5778,466.5469,466.5469,15866.0
2021-09-29 10:05:00,489.45,490.06,489.36,489.92,3136.0,466.6614,467.243,466.5755,467.1095,3136.0
2021-09-29 10:10:00,490.19,490.19,489.57,489.73,1639.0,467.3669,467.3669,466.7758,466.9283,1639.0
2021-09-29 10:15:00,489.79,490.29,489.79,490.17,3860.0,466.9855,467.4622,466.9855,467.3478,3860.0
2021-09-29 10:20:00,490.48,491.0,490.23,490.29,3094.0,467.6434,468.1392,467.405,467.4622,3094.0
2021-09-29 10:25:00,490.34,490.36,489.91,489.91,2317.0,467.5099,467.529,467.0999,467.0999,2317.0
2021-09-29 10:30:00,489.36,489.58,488.83,489.05,18124.0,466.5755,466.7853,466.0702,466.28,18124.0
2021-09-29 10:35:00,489.36,489.57,488.55,488.55,5624.0,466.5755,466.7758,465.8033,465.8033,5624.0
2021-09-29 10:40:00,488.71,489.6,488.69,489.52,8358.0,465.9558,466.8044,465.9367,466.7281,8358.0
2021-09-29 10:45:00,489.7,490.1,489.36,490.09,5620.0,466.8997,467.2811,466.5755,467.2716,5620.0
2021-09-29 10:50:00,490.01,490.1,489.58,489.76,4921.0,467.1953,467.2811,466.7853,466.9569,4921.0
2021-09-29 10:55:00,489.68,490.25,489.51,490.17,4738.0,466.8806,467.4241,466.7186,467.3478,4738.0
2021-09-29 11:00:00,490.08,490.14,489.14,489.27,23438.0,467.262,467.3192,466.3658,466.4897,23438.0
2021-09-29 11:05:00,489.33,490.01,489.19,489.79,9757.0,466.5469,467.1953,466.4135,466.9855,9757.0
2021-09-29 11:10:00,489.74,490.19,489.7,490.19,1661.0,466.9378,467.3669,466.8997,467.3669,1661.0
2021-09-29 11:15:00,490.25,490.25,489.89,489.89,300.0,467.4241,467.4241,467.0809,467.0809,300.0
2021-09-29 11:20:00,489.92,490.21,489.82,490.19,900.0,467.1095,467.386,467.0141,467.3669,900.0
2021-09-29 11:25:00,490.25,490.29,489.56,489.56,3584.0,467.4241,467.4622,466.7662,466.7662,3584.0
2021-09-29 11:30:00,489.54,489.63,489.37,489.45,19512.0,466.7472,466.833,466.5851,466.6614,19512.0
2021-09-29 11:35:00,489.4,489.4,488.57,488.73,8771.0,466.6137,466.6137,465.8223,465.9749,8771.0
2021-09-29 11:40:00,488.69,488.69,488.27,488.38,8523.0,465.9367,465.9367,465.5363,465.6412,8523.0
2021-09-29 11:45:00,488.32,488.59,488.02,488.53,9979.0,465.584,465.8414,465.2979,465.7842,9979.0
2021-09-29 11:50:00,488.86,488.97,488.6,488.71,10241.0,466.0988,466.2037,465.8509,465.9558,10241.0
2021-09-29 11:55:00,488.61,489.15,488.59,489.05,3972.0,465.8605,466.3753,465.8414,466.28,3972.0
2021-09-29 12:00:00,489.15,489.34,489.12,489.23,2777.0,466.3753,466.5565,466.3467,466.4516,2777.0
2021-09-29 12:05:00,489.26,489.26,488.78,489.14,5799.0,466.4802,466.4802,466.0225,466.3658,5799.0
2021-09-29 12:10:00,488.9,488.93,488.57,488.57,4052.0,466.137,466.1656,465.8223,465.8223,4052.0
2021-09-29 12:15:00,488.51,488.75,488.14,488.75,7763.0,465.7651,465.9939,465.4123,465.9939,7763.0
2021-09-29 12:20:00,488.73,488.76,488.03,488.16,6257.0,465.9749,466.0035,465.3075,465.4314,6257.0
2021-09-29 12:25:00,488.05,488.38,487.83,488.08,10535.0,465.3265,465.6412,465.1168,465.3551,10535.0
2021-09-29 12:30:00,488.09,488.68,488.03,488.65,9414.0,465.3647,465.9272,465.3075,465.8986,9414.0
2021-09-29 12:35:00,488.49,488.53,488.04,488.16,8370.0,465.746,465.7842,465.317,465.4314,8370.0
2021-09-29 12:40:00,488.13,488.26,487.96,488.0,6767.0,465.4028,465.5268,465.2407,465.2789,6767.0
2021-09-29 12:45:00,487.89,487.98,487.56,487.96,2902.0,465.174,465.2598,464.8594,465.2407,2902.0
2021-09-29 12:50:00,487.84,488.55,487.81,488.46,3503.0,465.1263,465.8033,465.0977,465.7174,3503.0
2021-09-29 12:55:00,488.61,488.61,488.28,488.33,8667.0,465.8605,465.8605,465.5458,465.5935,8667.0
2021-09-29 13:00:00,488.37,488.38,488.09,488.09,5875.0,465.6316,465.6412,465.3647,465.3647,5875.0
2021-09-29 13:05:00,488.13,488.35,488.02,488.35,3231.0,465.4028,465.6126,465.2979,465.6126,3231.0
2021-09-29 13:10:00,488.29,488.52,488.29,488.48,703.0,465.5554,465.7747,465.5554,465.7365,703.0
2021-09-29 13:15:00,488.27,489.22,488.27,489.16,2840.0,465.5363,466.4421,465.5363,466.3849,2840.0
2021-09-29 13:20:00,489.26,489.27,489.02,489.03,3347.0,466.4802,466.4897,466.2514,466.2609,3347.0
2021-09-29 13:25:00,488.75,488.97,488.68,488.82,1750.0,465.9939,466.2037,465.9272,466.0607,1750.0
2021-09-29 13:30:00,488.63,488.63,488.39,488.58,779.0,465.8795,465.8795,465.6507,465.8319,779.0
2021-09-29 13:35:00,488.45,488.51,488.35,488.38,3481.0,465.7079,465.7651,465.6126,465.6412,3481.0
2021-09-29 13:40:00,488.23,488.7,487.99,488.47,3694.0,465.4982,465.9463,465.2693,465.727,3694.0
2021-09-29 13:45:00,488.45,488.59,488.12,488.32,4715.0,465.7079,465.8414,465.3933,465.584,4715.0
2021-09-29 13:50:00,488.44,488.6,488.44,488.44,3744.0,465.6984,465.8509,465.6984,465.6984,3744.0
2021-09-29 13:55:00,488.72,488.77,488.72,488.77,200.0,465.9653,466.013,465.9653,466.013,200.0
2021-09-29 14:00:00,488.88,489.01,488.73,488.99,1400.0,466.1179,466.2418,465.9749,466.2228,1400.0
2021-09-29 14:05:00,489.16,489.67,488.87,489.49,2126.0,466.3849,466.8711,466.1084,466.6995,2126.0
2021-09-29 14:10:00,489.65,490.21,489.65,490.21,4211.0,466.852,467.386,466.852,467.386,4211.0
2021-09-29 14:15:00,490.15,490.33,490.09,490.11,3590.0,467.3288,467.5004,467.2716,467.2906,3590.0
2021-09-29 14:20:00,490.23,490.23,489.83,489.9,1200.0,467.405,467.405,467.0237,467.0904,1200.0
2021-09-29 14:25:00,489.81,489.86,489.81,489.86,737.0,467.0046,467.0523,467.0046,467.0523,737.0
2021-09-29 14:30:00,490.08,490.36,490.06,490.36,1200.0,467.262,467.529,467.243,467.529,1200.0
2021-09-29 14:35:00,490.1,490.25,490.1,490.16,4462.0,467.2811,467.4241,467.2811,467.3383,4462.0
2021-09-29 14:40:00,490.14,490.55,490.09,490.43,2185.0,467.3192,467.7101,467.2716,467.5957,2185.0
2021-09-29 14:45:00,490.48,490.48,489.95,490.04,2466.0,467.6434,467.6434,467.1381,467.2239,2466.0
2021-09-29 14:50:00,490.02,490.2,489.97,490.2,4170.0,467.2048,467.3764,467.1571,467.3764,4170.0
2021-09-29 14:55:00,490.08,490.23,489.95,490.07,4413.0,467.262,467.405,467.1381,467.2525,4413.0
2021-09-29 15:00:00,490.21,490.28,489.42,489.43,2787.0,467.386,467.4527,466.6327,466.6423,2787.0
2021-09-29 15:05:00,489.48,489.92,489.39,489.92,5338.0,466.69,467.1095,466.6041,467.1095,5338.0
2021-09-29 15:10:00,489.78,490.08,489.63,490.05,2636.0,466.976,467.262,466.833,467.2334,2636.0
2021-09-29 15:15:00,490.09,490.51,490.02,490.26,2900.0,467.2716,467.672,467.2048,467.4336,2900.0
2021-09-29 15:20:00,490.28,490.28,489.86,489.92,1400.0,467.4527,467.4527,467.0523,467.1095,1400.0
2021-09-29 15:25:00,489.94,490.15,489.94,490.07,1034.0,467.1285,467.3288,467.1285,467.2525,1034.0
2021-09-29 15:30:00,489.93,490.11,489.8,490.03,2074.0,467.119,467.2906,466.9951,467.2143,2074.0
2021-09-29 15:35:00,490.01,490.01,489.49,489.56,2000.0,467.1953,467.1953,466.6995,466.7662,2000.0
2021-09-29 15:40:00,489.56,489.56,489.06,489.09,2546.0,466.7662,466.7662,466.2895,466.3181,2546.0
2021-09-29 15:45:00,489.04,489.28,488.83,489.04,6879.0,466.2704,466.4993,466.0702,466.2704,6879.0
2021-09-29 15:50:00,489.04,489.04,488.35,488.35,4614.0,466.2704,466.2704,465.6126,465.6126,4614.0
2021-09-29 15:55:00,488.17,488.53,487.87,488.38,102445.0,465.4409,465.7842,465.1549,465.6412,102445.0
2021-09-30 09:30:00,490.98,490.98,488.7,489.18,32357.0,468.1201,468.1201,465.9463,466.4039,32357.0
2021-09-30 09:35:00,489.18,489.18,487.69,488.21,21835.0,466.4039,466.4039,464.9833,465.4791,21835.0
2021-09-30 09:40:00,488.23,489.13,488.23,488.96,10068.0,465.4982,466.3563,465.4982,466.1942,10068.0
2021-09-30 09:45:00,488.85,489.79,488.67,489.47,5412.0,466.0893,466.9855,465.9177,466.6804,5412.0
2021-09-30 09:50:00,489.78,490.78,489.67,490.7,10703.0,466.976,467.9294,466.8711,467.8532,10703.0
2021-09-30 09:55:00,490.75,490.9,489.27,489.34,14462.0,467.9008,468.0438,466.4897,466.5565,14462.0
2021-09-30 10:00:00,489.27,489.42,488.64,488.78,36506.0,466.4897,466.6327,465.8891,466.0225,36506.0
2021-09-30 10:05:00,488.6,488.6,487.31,488.2,22531.0,465.8509,465.8509,464.621,465.4696,22531.0
2021-09-30 10:10:00,488.39,488.53,487.26,487.26,7541.0,465.6507,465.7842,464.5733,464.5733,7541.0
2021-09-30 10:15:00,487.26,488.65,487.26,488.35,11795.0,464.5733,465.8986,464.5733,465.6126,11795.0
2021-09-30 10:20:00,488.09,488.28,486.94,486.94,13974.0,465.3647,465.5458,464.2682,464.2682,13974.0
2021-09-30 10:25:00,486.89,487.51,486.81,486.91,11385.0,464.2205,464.8117,464.1443,464.2396,11385.0
2021-09-30 10:30:00,486.81,487.64,486.41,487.59,8593.0,464.1443,464.9356,463.7629,464.888,8593.0
2021-09-30 10:35:00,487.69,487.72,487.05,487.37,10113.0,464.9833,465.0119,464.3731,464.6782,10113.0
2021-09-30 10:40:00,487.23,487.28,486.51,486.98,14263.0,464.5447,464.5924,463.8582,464.3064,14263.0
2021-09-30 10:45:00,486.77,487.24,486.43,486.89,19283.0,464.1061,464.5542,463.782,464.2205,19283.0
2021-09-30 10:50:00,486.95,487.07,486.52,486.6,9819.0,464.2778,464.3922,463.8678,463.944,9819.0
2021-09-30 10:55:00,486.6,486.6,485.78,486.07,18643.0,463.944,463.944,463.1622,463.4387,18643.0
2021-09-30 11:00:00,485.88,486.89,485.74,486.72,14795.0,463.2576,464.2205,463.1241,464.0585,14795.0
2021-09-30 11:05:00,486.72,487.38,486.6,487.33,6567.0,464.0585,464.6877,463.944,464.6401,6567.0
2021-09-30 11:10:00,487.36,487.55,487.23,487.55,7418.0,464.6687,464.8498,464.5447,464.8498,7418.0
2021-09-30 11:15:00,487.74,488.37,487.74,488.2,6746.0,465.031,465.6316,465.031,465.4696,6746.0
2021-09-30 11:20:00,488.16,488.16,487.7,487.7,8407.0,465.4314,465.4314,464.9928,464.9928,8407.0
2021-09-30 11:25:00,487.65,487.86,487.64,487.85,1400.0,464.9452,465.1454,464.9356,465.1358,1400.0
2021-09-30 11:30:00,487.93,487.93,487.17,487.38,2450.0,465.2121,465.2121,464.4875,464.6877,2450.0
2021-09-30 11:35:00,486.9,486.9,485.88,486.3,14791.0,464.2301,464.2301,463.2576,463.658,14791.0
2021-09-30 11:40:00,486.27,486.27,485.4,485.62,22915.0,463.6294,463.6294,462.7999,463.0097,22915.0
2021-09-30 11:45:00,485.62,485.74,484.41,484.53,18259.0,463.0097,463.1241,461.856,461.9704,18259.0
2021-09-30 11:50:00,484.7,485.05,484.38,484.8,6899.0,462.1325,462.4662,461.8274,462.2279,6899.0
2021-09-30 11:55:00,485.08,485.13,484.62,484.67,5660.0,462.4948,462.5425,462.0562,462.1039,5660.0
2021-09-30 12:00:00,484.99,485.15,484.18,484.43,10664.0,462.409,462.5616,461.6367,461.8751,10664.0
2021-09-30 12:05:00,484.13,484.16,482.78,482.78,9572.0,461.589,461.6177,460.3019,460.3019,9572.0
2021-09-30 12:10:00,482.99,483.1,482.04,482.58,60733.0,460.5021,460.607,459.5964,460.1112,60733.0
2021-09-30 12:15:00,482.58,482.82,482.3,482.63,14632.0,460.1112,460.34,459.8443,460.1589,14632.0
2021-09-30 12:20:00,482.87,483.08,482.19,482.26,10413.0,460.3877,460.5879,459.7394,459.8061,10413.0
2021-09-30 12:25:00,482.26,483.08,482.26,482.34,7183.0,459.8061,460.5879,459.8061,459.8824,7183.0
2021-09-30 12:30:00,482.3,482.69,481.96,482.69,7816.0,459.8443,460.2161,459.5201,460.2161,7816.0
2021-09-30 12:35:00,482.44,483.44,482.44,483.42,5608.0,459.9777,460.9312,459.9777,460.9121,5608.0
2021-09-30 12:40:00,483.36,483.4,482.97,482.98,1700.0,460.8549,460.893,460.4831,460.4926,1700.0
2021-09-30 12:45:00,482.74,483.78,482.74,483.73,3804.0,460.2638,461.2553,460.2638,461.2077,3804.0
2021-09-30 12:50:00,483.88,484.12,483.67,483.67,3267.0,461.3507,461.5795,461.1505,461.1505,3267.0
2021-09-30 12:55:00,483.76,483.76,483.26,483.45,2350.0,461.2363,461.2363,460.7596,460.9407,2350.0
2021-09-30 13:00:00,483.76,484.33,483.36,484.29,3772.0,461.2363,461.7797,460.8549,461.7416,3772.0
2021-09-30 13:05:00,484.32,484.73,484.16,484.73,1600.0,461.7702,462.1611,461.6177,462.1611,1600.0
2021-09-30 13:10:00,484.84,484.96,484.54,484.62,3758.0,462.266,462.3804,461.98,462.0562,3758.0
2021-09-30 13:15:00,484.76,485.16,484.11,484.64,5290.0,462.1897,462.5711,461.57,462.0753,5290.0
2021-09-30 13:20:00,484.62,484.65,483.89,483.96,1111.0,462.0562,462.0848,461.3602,461.427,1111.0
2021-09-30 13:25:00,483.68,483.75,483.45,483.75,2700.0,461.16,461.2267,460.9407,461.2267,2700.0
2021-09-30 13:30:00,483.4,483.4,482.72,482.82,3139.0,460.893,460.893,460.2447,460.34,3139.0
2021-09-30 13:35:00,482.81,483.46,482.4,483.24,24967.0,460.3305,460.9502,459.9396,460.7405,24967.0
2021-09-30 13:40:00,483.29,483.53,483.11,483.39,12914.0,460.7882,461.017,460.6165,460.8835,12914.0
2021-09-30 13:45:00,483.45,483.83,483.26,483.71,13009.0,460.9407,461.303,460.7596,461.1886,13009.0
2021-09-30 13:50:00,484.03,484.58,483.91,484.48,7613.0,461.4937,462.0181,461.3793,461.9228,7613.0
2021-09-30 13:55:00,484.46,484.46,484.21,484.35,3609.0,461.9037,461.9037,461.6653,461.7988,3609.0
2021-09-30 14:00:00,484.48,485.28,484.48,485.17,12677.0,461.9228,462.6855,461.9228,462.5806,12677.0
2021-09-30 14:05:00,484.98,485.68,484.97,485.51,5719.0,462.3995,463.0669,462.3899,462.9048,5719.0
2021-09-30 14:10:00,485.54,485.54,485.29,485.47,1474.0,462.9334,462.9334,462.695,462.8667,1474.0
2021-09-30 14:15:00,485.04,485.04,484.45,484.47,1621.0,462.4567,462.4567,461.8942,461.9132,1621.0
2021-09-30 14:20:00,484.63,484.63,484.21,484.37,2000.0,462.0658,462.0658,461.6653,461.8179,2000.0
2021-09-30 14:25:00,484.35,484.96,484.34,484.96,1147.0,461.7988,462.3804,461.7893,462.3804,1147.0
2021-09-30 14:30:00,485.03,485.58,484.93,485.58,3400.0,462.4471,462.9715,462.3518,462.9715,3400.0
2021-09-30 14:35:00,485.69,485.7,484.86,484.87,3522.0,463.0764,463.086,462.2851,462.2946,3522.0
2021-09-30 14:40:00,485.0,485.8,484.99,485.6,3977.0,462.4185,463.1813,462.409,462.9906,3977.0
2021-09-30 14:45:00,485.69,486.07,485.69,485.91,11766.0,463.0764,463.4387,463.0764,463.2862,11766.0
2021-09-30 14:50:00,486.05,486.59,485.62,485.77,9697.0,463.4197,463.9345,463.0097,463.1527,9697.0
2021-09-30 14:55:00,485.59,485.69,485.25,485.25,4760.0,462.9811,463.0764,462.6569,462.6569,4760.0
2021-09-30 15:00:00,485.14,485.35,484.52,484.62,2973.0,462.552,462.7522,461.9609,462.0562,2973.0
2021-09-30 15:05:00,484.69,485.26,484.69,485.2,1718.0,462.123,462.6664,462.123,462.6092,1718.0
2021-09-30 15:10:00,485.23,485.82,485.23,485.65,2849.0,462.6378,463.2004,462.6378,463.0383,2849.0
2021-09-30 15:15:00,485.76,486.38,485.52,485.52,2978.0,463.1432,463.7343,462.9143,462.9143,2978.0
2021-09-30 15:20:00,485.56,485.56,484.91,484.91,2595.0,462.9525,462.9525,462.3327,462.3327,2595.0
2021-09-30 15:25:00,484.96,485.24,484.8,484.91,5297.0,462.3804,462.6474,462.2279,462.3327,5297.0
2021-09-30 15:30:00,484.85,485.75,484.75,485.68,8550.0,462.2755,463.1336,462.1802,463.0669,8550.0
2021-09-30 15:35:00,485.6,485.6,484.76,484.77,4751.0,462.9906,462.9906,462.1897,462.1993,4751.0
2021-09-30 15:40:00,484.78,484.85,483.83,483.92,10548.0,462.2088,462.2755,461.303,461.3888,10548.0
2021-09-30 15:45:00,483.94,483.94,483.03,483.28,43142.0,461.4079,461.4079,460.5403,460.7786,43142.0
2021-09-30 15:50:00,483.24,483.32,481.86,481.86,24171.0,460.7405,460.8168,459.4247,459.4247,24171.0
2021-09-30 15:55:00,482.05,482.06,480.65,480.82,121753.0,459.6059,459.6154,458.2711,458.4332,121753.0
2021-10-01 09:30:00,482.78,484.16,481.88,482.16,51918.0,460.3019,461.6177,459.4438,459.7108,51918.0
2021-10-01 09:35:00,482.17,482.92,480.74,481.72,43862.0,459.7203,460.4354,458.3569,459.2913,43862.0
2021-10-01 09:40:00,482.13,482.42,481.23,481.43,12006.0,459.6822,459.9587,458.8241,459.0148,12006.0
2021-10-01 09:45:00,481.12,482.0,481.05,481.32,7297.0,458.7192,459.5582,458.6525,458.9099,7297.0
2021-10-01 09:50:00,481.1,481.99,480.71,481.66,21234.0,458.7001,459.5487,458.3283,459.2341,21234.0
2021-10-01 09:55:00,481.53,481.7,480.04,481.57,12840.0,459.1101,459.2722,457.6895,459.1482,12840.0
2021-10-01 10:00:00,481.73,483.39,481.34,482.1,10089.0,459.3008,460.8835,458.929,459.6536,10089.0
2021-10-01 10:05:00,481.98,482.92,481.98,482.27,4093.0,459.5392,460.4354,459.5392,459.8157,4093.0
2021-10-01 10:10:00,482.36,482.42,481.76,481.94,20678.0,459.9015,459.9587,459.3294,459.501,20678.0
2021-10-01 10:15:00,481.53,481.53,480.11,480.44,8757.0,459.1101,459.1101,457.7562,458.0709,8757.0
2021-10-01 10:20:00,480.49,480.72,479.57,479.84,22855.0,458.1185,458.3378,457.2414,457.4988,22855.0
2021-10-01 10:25:00,479.78,480.58,479.53,480.36,4805.0,457.4416,458.2043,457.2032,457.9946,4805.0
2021-10-01 10:30:00,480.17,480.72,479.96,480.23,20579.0,457.8134,458.3378,457.6132,457.8706,20579.0
2021-10-01 10:35:00,480.23,480.92,479.45,479.45,5933.0,457.8706,458.5285,457.1269,457.1269,5933.0
2021-10-01 10:40:00,479.49,480.27,479.49,479.74,11274.0,457.1651,457.9088,457.1651,457.4034,11274.0
2021-10-01 10:45:00,479.67,480.44,479.23,480.36,17239.0,457.3367,458.0709,456.9172,457.9946,17239.0
2021-10-01 10:50:00,480.53,480.64,479.8,480.09,12877.0,458.1567,458.2615,457.4607,457.7372,12877.0
2021-10-01 10:55:00,480.21,481.54,480.17,481.43,5567.0,457.8516,459.1196,457.8134,459.0148,5567.0
2021-10-01 11:00:00,481.41,481.94,481.32,481.52,21848.0,458.9957,459.501,458.9099,459.1006,21848.0
2021-10-01 11:05:00,481.56,481.74,480.89,480.89,10178.0,459.1387,459.3103,458.4999,458.4999,10178.0
2021-10-01 11:10:00,480.66,482.64,480.23,482.64,11033.0,458.2806,460.1684,457.8706,460.1684,11033.0
2021-10-01 11:15:00,482.49,482.7,482.1,482.58,18036.0,460.0254,460.2256,459.6536,460.1112,18036.0
2021-10-01 11:20:00,482.78,483.28,482.38,483.23,11650.0,460.3019,460.7786,459.9205,460.731,11650.0
2021-10-01 11:25:00,483.32,483.6,483.16,483.27,5011.0,460.8168,461.0837,460.6642,460.7691,5011.0
2021-10-01 11:30:00,483.3,484.12,483.29,484.11,6825.0,460.7977,461.5795,460.7882,461.57,6825.0
2021-10-01 11:35:00,484.17,484.75,484.17,484.54,9223.0,461.6272,462.1802,461.6272,461.98,9223.0
2021-10-01 11:40:00,484.56,485.22,484.56,485.15,6902.0,461.999,462.6283,461.999,462.5616,6902.0
2021-10-01 11:45:00,485.44,485.47,484.9,484.97,6843.0,462.8381,462.8667,462.3232,462.3899,6843.0
2021-10-01 11:50:00,484.89,485.47,484.72,485.28,11420.0,462.3137,462.8667,462.1516,462.6855,11420.0
2021-10-01 11:55:00,485.17,485.22,484.77,485.01,7981.0,462.5806,462.6283,462.1993,462.4281,7981.0
2021-10-01 12:00:00,485.19,485.31,484.71,484.93,16352.0,462.5997,462.7141,462.142,462.3518,16352.0
2021-10-01 12:05:00,484.86,485.51,484.65,485.3,24071.0,462.2851,462.9048,462.0848,462.7046,24071.0
2021-10-01 12:10:00,485.2,485.27,484.87,485.04,8473.0,462.6092,462.676,462.2946,462.4567,8473.0
2021-10-01 12:15:00,484.97,485.19,484.79,485.19,12966.0,462.3899,462.5997,462.2183,462.5997,12966.0
2021-10-01 12:20:00,485.21,485.53,485.21,485.51,4069.0,462.6188,462.9239,462.6188,462.9048,4069.0
2021-10-01 12:25:00,485.78,485.82,485.42,485.54,7236.0,463.1622,463.2004,462.819,462.9334,7236.0
2021-10-01 12:30:00,485.65,485.98,485.65,485.89,6044.0,463.0383,463.3529,463.0383,463.2671,6044.0
2021-10-01 12:35:00,485.96,486.04,485.44,485.67,2580.0,463.3338,463.4101,462.8381,463.0573,2580.0
2021-10-01 12:40:00,485.74,486.24,485.74,486.1,5114.0,463.1241,463.6008,463.1241,463.4673,5114.0
2021-10-01 12:45:00,486.24,486.46,486.13,486.14,3159.0,463.6008,463.8106,463.4959,463.5055,3159.0
2021-10-01 12:50:00,486.24,486.48,485.96,486.39,15747.0,463.6008,463.8296,463.3338,463.7438,15747.0
2021-10-01 12:55:00,486.3,486.44,485.89,485.92,9412.0,463.658,463.7915,463.2671,463.2957,9412.0
2021-10-01 13:00:00,486.03,486.26,485.75,486.09,9333.0,463.4006,463.6199,463.1336,463.4578,9333.0
2021-10-01 13:05:00,486.35,486.87,486.19,486.87,7834.0,463.7057,464.2015,463.5531,464.2015,7834.0
2021-10-01 13:10:00,486.93,487.0,486.53,486.83,4077.0,464.2587,464.3254,463.8773,464.1633,4077.0
2021-10-01 13:15:00,486.92,487.11,486.88,487.04,6342.0,464.2491,464.4303,464.211,464.3636,6342.0
2021-10-01 13:20:00,487.08,487.44,487.04,487.37,11016.0,464.4017,464.7449,464.3636,464.6782,11016.0
2021-10-01 13:25:00,487.42,487.53,487.32,487.32,7031.0,464.7259,464.8307,464.6305,464.6305,7031.0
2021-10-01 13:30:00,487.4,488.09,487.38,488.09,13851.0,464.7068,465.3647,464.6877,465.3647,13851.0
2021-10-01 13:35:00,488.15,488.24,488.0,488.24,8334.0,465.4219,465.5077,465.2789,465.5077,8334.0
2021-10-01 13:40:00,488.37,488.58,488.36,488.56,10204.0,465.6316,465.8319,465.6221,465.8128,10204.0
2021-10-01 13:45:00,488.57,489.27,488.51,489.24,6234.0,465.8223,466.4897,465.7651,466.4611,6234.0
2021-10-01 13:50:00,489.26,489.4,489.02,489.4,16326.0,466.4802,466.6137,466.2514,466.6137,16326.0
2021-10-01 13:55:00,489.44,489.52,489.28,489.48,22630.0,466.6518,466.7281,466.4993,466.69,22630.0
2021-10-01 14:00:00,489.55,489.72,489.39,489.72,15181.0,466.7567,466.9188,466.6041,466.9188,15181.0
2021-10-01 14:05:00,489.79,489.92,489.48,489.62,5500.0,466.9855,467.1095,466.69,466.8234,5500.0
2021-10-01 14:10:00,489.62,489.92,489.44,489.91,6076.0,466.8234,467.1095,466.6518,467.0999,6076.0
2021-10-01 14:15:00,490.06,490.29,490.04,490.12,6149.0,467.243,467.4622,467.2239,467.3002,6149.0
2021-10-01 14:20:00,490.18,490.34,490.13,490.34,8986.0,467.3574,467.5099,467.3097,467.5099,8986.0
2021-10-01 14:25:00,490.56,490.82,490.49,490.65,3343.0,467.7197,467.9676,467.6529,467.8055,3343.0
2021-10-01 14:30:00,490.67,490.85,490.53,490.53,2318.0,467.8245,467.9962,467.6911,467.6911,2318.0
2021-10-01 14:35:00,490.59,490.88,490.59,490.84,1100.0,467.7483,468.0248,467.7483,467.9866,1100.0
2021-10-01 14:40:00,490.83,490.86,490.2,490.2,7002.0,467.9771,468.0057,467.3764,467.3764,7002.0
2021-10-01 14:45:00,490.18,490.33,490.15,490.25,7080.0,467.3574,467.5004,467.3288,467.4241,7080.0
2021-10-01 14:50:00,490.21,490.51,489.94,490.5,7915.0,467.386,467.672,467.1285,467.6625,7915.0
2021-10-01 14:55:00,490.63,490.76,490.35,490.55,3441.0,467.7864,467.9104,467.5194,467.7101,3441.0
2021-10-01 15:00:00,490.64,491.0,490.64,490.95,78219.0,467.7959,468.1392,467.7959,468.0915,78219.0
2021-10-01 15:05:00,491.09,491.09,490.89,490.95,5096.0,468.225,468.225,468.0343,468.0915,5096.0
2021-10-01 15:10:00,491.01,491.4,491.01,491.39,5969.0,468.1487,468.5206,468.1487,468.511,5969.0
2021-10-01 15:15:00,491.49,491.87,490.87,491.0,10491.0,468.6064,468.9687,468.0152,468.1392,10491.0
2021-10-01 15:20:00,491.07,491.51,491.01,491.27,13148.0,468.2059,468.6254,468.1487,468.3966,13148.0
2021-10-01 15:25:00,491.29,491.29,490.58,490.59,16678.0,468.4157,468.4157,467.7387,467.7483,16678.0
2021-10-01 15:30:00,490.44,490.44,489.6,490.14,17422.0,467.6053,467.6053,466.8044,467.3192,17422.0
2021-10-01 15:35:00,489.91,490.16,489.6,489.6,9548.0,467.0999,467.3383,466.8044,466.8044,9548.0
2021-10-01 15:40:00,489.69,489.73,489.49,489.52,10353.0,466.8902,466.9283,466.6995,466.7281,10353.0
2021-10-01 15:45:00,489.6,489.66,488.63,488.88,12222.0,466.8044,466.8616,465.8795,466.1179,12222.0
2021-10-01 15:50:00,489.25,489.82,488.86,489.46,24811.0,466.4707,467.0141,466.0988,466.6709,24811.0
2021-10-01 15:55:00,489.42,489.42,488.15,488.73,109017.0,466.6327,466.6327,465.4219,465.9749,109017.0
2021-10-04 09:30:00,487.57,489.35,487.07,488.7,33676.0,464.8689,466.566,464.3922,465.9463,33676.0
2021-10-04 09:35:00,488.58,489.48,488.04,489.02,28785.0,465.8319,466.69,465.317,466.2514,28785.0
2021-10-04 09:40:00,488.88,489.8,488.26,489.8,15998.0,466.1179,466.9951,465.5268,466.9951,15998.0
2021-10-04 09:45:00,489.72,490.19,489.27,489.92,11399.0,466.9188,467.3669,466.4897,467.1095,11399.0
2021-10-04 09:50:00,489.7,490.96,489.54,490.69,13778.0,466.8997,468.101,466.7472,467.8436,13778.0
2021-10-04 09:55:00,490.51,491.08,490.36,490.7,9382.0,467.672,468.2155,467.529,467.8532,9382.0
2021-10-04 10:00:00,490.83,491.12,488.83,488.83,11280.0,467.9771,468.2536,466.0702,466.0702,11280.0
2021-10-04 10:05:00,488.54,488.81,488.2,488.76,20546.0,465.7937,466.0512,465.4696,466.0035,20546.0
2021-10-04 10:10:00,488.6,489.17,488.52,488.99,11866.0,465.8509,466.3944,465.7747,466.2228,11866.0
2021-10-04 10:15:00,488.83,489.1,487.35,487.75,6348.0,466.0702,466.3276,464.6591,465.0405,6348.0
2021-10-04 10:20:00,487.9,488.09,486.65,486.93,12896.0,465.1835,465.3647,463.9917,464.2587,12896.0
2021-10-04 10:25:00,486.93,487.05,486.45,487.05,12244.0,464.2587,464.3731,463.801,464.3731,12244.0
2021-10-04 10:30:00,486.58,487.17,486.27,486.51,3301.0,463.925,464.4875,463.6294,463.8582,3301.0
2021-10-04 10:35:00,486.34,486.34,484.65,485.09,21459.0,463.6962,463.6962,462.0848,462.5044,21459.0
2021-10-04 10:40:00,485.08,486.38,484.95,486.29,14794.0,462.4948,463.7343,462.3709,463.6485,14794.0
2021-10-04 10:45:00,486.08,486.47,485.7,485.7,13543.0,463.4483,463.8201,463.086,463.086,13543.0
2021-10-04 10:50:00,485.98,486.08,484.55,484.55,13975.0,463.3529,463.4483,461.9895,461.9895,13975.0
2021-10-04 10:55:00,484.29,485.76,484.0,485.41,16662.0,461.7416,463.1432,461.4651,462.8095,16662.0
2021-10-04 11:00:00,485.25,485.25,484.29,484.69,12942.0,462.6569,462.6569,461.7416,462.123,12942.0
2021-10-04 11:05:00,484.47,485.47,484.09,485.37,10520.0,461.9132,462.8667,461.5509,462.7713,10520.0
2021-10-04 11:10:00,485.18,486.11,485.13,485.99,8387.0,462.5902,463.4769,462.5425,463.3624,8387.0
2021-10-04 11:15:00,485.88,486.29,485.45,486.05,8792.0,463.2576,463.6485,462.8476,463.4197,8792.0
2021-10-04 11:20:00,485.92,486.09,484.89,484.92,4915.0,463.2957,463.4578,462.3137,462.3423,4915.0
2021-10-04 11:25:00,484.95,485.53,484.63,485.41,5532.0,462.3709,462.9239,462.0658,462.8095,5532.0
2021-10-04 11:30:00,485.38,485.64,484.62,484.68,11463.0,462.7809,463.0287,462.0562,462.1134,11463.0
2021-10-04 11:35:00,484.7,485.09,484.24,484.24,15279.0,462.1325,462.5044,461.6939,461.6939,15279.0
2021-10-04 11:40:00,484.28,485.36,484.16,485.17,13936.0,461.7321,462.7618,461.6177,462.5806,13936.0
2021-10-04 11:45:00,485.09,485.63,485.07,485.33,9761.0,462.5044,463.0192,462.4853,462.7332,9761.0
2021-10-04 11:50:00,485.43,486.15,485.38,486.15,3701.0,462.8285,463.515,462.7809,463.515,3701.0
2021-10-04 11:55:00,486.06,487.11,485.77,486.83,20226.0,463.4292,464.4303,463.1527,464.1633,20226.0
2021-10-04 12:00:00,486.68,486.74,486.4,486.48,9208.0,464.0203,464.0775,463.7534,463.8296,9208.0
2021-10-04 12:05:00,486.45,487.02,486.45,486.85,6238.0,463.801,464.3445,463.801,464.1824,6238.0
2021-10-04 12:10:00,486.9,487.17,486.83,487.17,3121.0,464.2301,464.4875,464.1633,464.4875,3121.0
2021-10-04 12:15:00,487.18,487.31,486.92,487.05,1400.0,464.497,464.621,464.2491,464.3731,1400.0
2021-10-04 12:20:00,486.73,487.04,486.66,486.72,1976.0,464.068,464.3636,464.0013,464.0585,1976.0
2021-10-04 12:25:00,486.75,486.82,486.55,486.62,4135.0,464.0871,464.1538,463.8964,463.9631,4135.0
2021-10-04 12:30:00,486.6,486.85,486.47,486.79,3156.0,463.944,464.1824,463.8201,464.1252,3156.0
2021-10-04 12:35:00,486.91,486.91,486.41,486.48,10464.0,464.2396,464.2396,463.7629,463.8296,10464.0
2021-10-04 12:40:00,486.26,486.3,485.71,485.9,16531.0,463.6199,463.658,463.0955,463.2766,16531.0
2021-10-04 12:45:00,485.86,486.33,485.66,486.33,8496.0,463.2385,463.6866,463.0478,463.6866,8496.0
2021-10-04 12:50:00,486.34,486.4,485.85,486.32,4187.0,463.6962,463.7534,463.229,463.6771,4187.0
2021-10-04 12:55:00,486.67,486.73,486.33,486.33,4986.0,464.0108,464.068,463.6866,463.6866,4986.0
2021-10-04 13:00:00,486.09,486.24,485.31,485.31,11892.0,463.4578,463.6008,462.7141,462.7141,11892.0
2021-10-04 13:05:00,485.43,486.53,485.43,486.53,2532.0,462.8285,463.8773,462.8285,463.8773,2532.0
2021-10-04 13:10:00,486.53,487.15,486.53,486.95,2861.0,463.8773,464.4684,463.8773,464.2778,2861.0
2021-10-04 13:15:00,486.82,486.84,486.52,486.58,3457.0,464.1538,464.1729,463.8678,463.925,3457.0
2021-10-04 13:20:00,486.58,486.94,486.36,486.87,8250.0,463.925,464.2682,463.7152,464.2015,8250.0
2021-10-04 13:25:00,486.9,486.94,486.38,486.42,6579.0,464.2301,464.2682,463.7343,463.7724,6579.0
2021-10-04 13:30:00,486.81,487.13,486.36,486.85,27978.0,464.1443,464.4494,463.7152,464.1824,27978.0
2021-10-04 13:35:00,486.57,486.84,486.48,486.68,4472.0,463.9154,464.1729,463.8296,464.0203,4472.0
2021-10-04 13:40:00,486.52,486.62,486.43,486.62,2590.0,463.8678,463.9631,463.782,463.9631,2590.0
2021-10-04 13:45:00,486.58,486.82,486.4,486.78,1096.0,463.925,464.1538,463.7534,464.1157,1096.0
2021-10-04 13:50:00,486.81,486.81,486.3,486.3,3117.0,464.1443,464.1443,463.658,463.658,3117.0
2021-10-04 13:55:00,486.08,486.2,485.98,486.05,1900.0,463.4483,463.5627,463.3529,463.4197,1900.0
2021-10-04 14:00:00,486.1,486.99,485.95,486.12,9673.0,463.4673,464.3159,463.3243,463.4864,9673.0
2021-10-04 14:05:00,486.26,486.43,485.86,486.39,6702.0,463.6199,463.782,463.2385,463.7438,6702.0
2021-10-04 14:10:00,486.04,486.18,485.1,485.25,15955.0,463.4101,463.5436,462.5139,462.6569,15955.0
2021-10-04 14:15:00,485.31,485.67,485.24,485.59,10999.0,462.7141,463.0573,462.6474,462.9811,10999.0
2021-10-04 14:20:00,486.04,486.37,485.79,486.17,5197.0,463.4101,463.7248,463.1718,463.5341,5197.0
2021-10-04 14:25:00,486.05,486.06,485.51,485.76,6752.0,463.4197,463.4292,462.9048,463.1432,6752.0
2021-10-04 14:30:00,485.67,485.99,485.34,485.78,3669.0,463.0573,463.3624,462.7427,463.1622,3669.0
2021-10-04 14:35:00,485.79,486.04,485.36,486.04,10909.0,463.1718,463.4101,462.7618,463.4101,10909.0
2021-10-04 14:40:00,485.53,485.91,485.48,485.64,3500.0,462.9239,463.2862,462.8762,463.0287,3500.0
2021-10-04 14:45:00,485.81,486.16,485.59,486.16,2600.0,463.1908,463.5245,462.9811,463.5245,2600.0
2021-10-04 14:50:00,486.07,486.22,485.58,485.58,9463.0,463.4387,463.5817,462.9715,462.9715,9463.0
2021-10-04 14:55:00,485.93,485.93,485.59,485.68,7395.0,463.3052,463.3052,462.9811,463.0669,7395.0
2021-10-04 15:00:00,485.59,486.28,485.58,486.24,5858.0,462.9811,463.6389,462.9715,463.6008,5858.0
2021-10-04 15:05:00,486.44,486.62,486.01,486.11,3913.0,463.7915,463.9631,463.3815,463.4769,3913.0
2021-10-04 15:10:00,485.96,486.07,485.54,485.61,5706.0,463.3338,463.4387,462.9334,463.0001,5706.0
2021-10-04 15:15:00,485.85,485.91,485.05,485.1,5948.0,463.229,463.2862,462.4662,462.5139,5948.0
2021-10-04 15:20:00,485.1,485.25,484.67,485.16,11792.0,462.5139,462.6569,462.1039,462.5711,11792.0
2021-10-04 15:25:00,485.17,485.64,484.96,485.46,10347.0,462.5806,463.0287,462.3804,462.8571,10347.0
2021-10-04 15:30:00,485.35,486.2,485.33,485.97,12073.0,462.7522,463.5627,462.7332,463.3434,12073.0
2021-10-04 15:35:00,486.0,486.21,485.41,485.49,6799.0,463.372,463.5722,462.8095,462.8857,6799.0
2021-10-04 15:40:00,485.49,486.86,485.46,486.65,21659.0,462.8857,464.1919,462.8571,463.9917,21659.0
2021-10-04 15:45:00,486.85,487.01,486.44,486.44,41230.0,464.1824,464.335,463.7915,463.7915,41230.0
2021-10-04 15:50:00,486.37,486.37,484.48,484.63,56894.0,463.7248,463.7248,461.9228,462.0658,56894.0
2021-10-04 15:55:00,484.84,486.2,484.83,486.0,150756.0,462.266,463.5627,462.2565,463.372,150756.0
2021-10-05 09:30:00,487.8,488.12,485.18,485.41,31633.0,465.0882,465.3933,462.5902,462.8095,31633.0
2021-10-05 09:35:00,485.89,486.62,484.66,485.78,42496.0,463.2671,463.9631,462.0944,463.1622,42496.0
2021-10-05 09:40:00,485.87,486.07,484.42,484.77,24222.0,463.248,463.4387,461.8655,462.1993,24222.0
2021-10-05 09:45:00,484.9,486.31,484.88,485.75,21059.0,462.3232,463.6675,462.3041,463.1336,21059.0
2021-10-05 09:50:00,486.01,486.75,485.88,486.59,13934.0,463.3815,464.0871,463.2576,463.9345,13934.0
2021-10-05 09:55:00,486.64,487.13,485.65,485.92,8849.0,463.9822,464.4494,463.0383,463.2957,8849.0
2021-10-05 10:00:00,486.2,487.44,486.2,487.01,18723.0,463.5627,464.7449,463.5627,464.335,18723.0
2021-10-05 10:05:00,487.17,487.63,487.08,487.6,2902.0,464.4875,464.9261,464.4017,464.8975,2902.0
2021-10-05 10:10:00,487.67,488.49,487.6,488.49,13204.0,464.9642,465.746,464.8975,465.746,13204.0
2021-10-05 10:15:00,488.6,488.96,488.24,488.48,20169.0,465.8509,466.1942,465.5077,465.7365,20169.0
2021-10-05 10:20:00,488.67,489.34,488.61,489.05,19712.0,465.9177,466.5565,465.8605,466.28,19712.0
2021-10-05 10:25:00,489.24,489.86,489.23,489.53,30026.0,466.4611,467.0523,466.4516,466.7376,30026.0
2021-10-05 10:30:00,489.63,490.41,489.63,490.23,23628.0,466.833,467.5767,466.833,467.405,23628.0
2021-10-05 10:35:00,490.35,490.36,489.63,489.7,15837.0,467.5194,467.529,466.833,466.8997,15837.0
2021-10-05 10:40:00,489.73,490.07,489.66,490.02,37730.0,466.9283,467.2525,466.8616,467.2048,37730.0
2021-10-05 10:45:00,490.29,490.42,490.09,490.39,18060.0,467.4622,467.5862,467.2716,467.5576,18060.0
2021-10-05 10:50:00,490.52,490.59,490.28,490.47,4118.0,467.6815,467.7483,467.4527,467.6339,4118.0
2021-10-05 10:55:00,490.58,490.69,490.36,490.48,4437.0,467.7387,467.8436,467.529,467.6434,4437.0
2021-10-05 11:00:00,490.66,490.93,490.53,490.82,7247.0,467.815,468.0724,467.6911,467.9676,7247.0
2021-10-05 11:05:00,490.89,491.15,490.78,490.9,9854.0,468.0343,468.2822,467.9294,468.0438,9854.0
2021-10-05 11:10:00,490.99,491.07,490.87,490.99,2704.0,468.1297,468.2059,468.0152,468.1297,2704.0
2021-10-05 11:15:00,490.85,490.96,490.55,490.55,5543.0,467.9962,468.101,467.7101,467.7101,5543.0
2021-10-05 11:20:00,490.76,490.78,490.2,490.27,5709.0,467.9104,467.9294,467.3764,467.4432,5709.0
2021-10-05 11:25:00,490.15,490.19,489.81,490.05,10647.0,467.3288,467.3669,467.0046,467.2334,10647.0
2021-10-05 11:30:00,489.83,489.87,489.62,489.69,3123.0,467.0237,467.0618,466.8234,466.8902,3123.0
2021-10-05 11:35:00,489.8,489.8,488.9,488.9,9088.0,466.9951,466.9951,466.137,466.137,9088.0
2021-10-05 11:40:00,488.88,488.9,488.35,488.41,18215.0,466.1179,466.137,465.6126,465.6698,18215.0
2021-10-05 11:45:00,488.45,488.45,487.97,488.02,12528.0,465.7079,465.7079,465.2503,465.2979,12528.0
2021-10-05 11:50:00,488.02,488.09,487.88,487.98,11764.0,465.2979,465.3647,465.1645,465.2598,11764.0
2021-10-05 11:55:00,487.98,488.1,487.75,488.09,19702.0,465.2598,465.3742,465.0405,465.3647,19702.0
2021-10-05 12:00:00,487.94,488.29,487.94,488.26,9216.0,465.2217,465.5554,465.2217,465.5268,9216.0
2021-10-05 12:05:00,488.17,488.34,487.97,488.34,8265.0,465.4409,465.603,465.2503,465.603,8265.0
2021-10-05 12:10:00,488.26,488.38,487.89,487.89,12919.0,465.5268,465.6412,465.174,465.174,12919.0
2021-10-05 12:15:00,487.81,487.81,487.04,487.04,9899.0,465.0977,465.0977,464.3636,464.3636,9899.0
2021-10-05 12:20:00,486.99,487.04,486.4,486.48,10575.0,464.3159,464.3636,463.7534,463.8296,10575.0
2021-10-05 12:25:00,486.21,486.51,486.08,486.31,7800.0,463.5722,463.8582,463.4483,463.6675,7800.0
2021-10-05 12:30:00,486.24,486.34,485.97,486.34,5708.0,463.6008,463.6962,463.3434,463.6962,5708.0
2021-10-05 12:35:00,486.23,486.27,485.9,485.9,5042.0,463.5913,463.6294,463.2766,463.2766,5042.0
2021-10-05 12:40:00,485.93,486.25,485.82,486.17,3561.0,463.3052,463.6103,463.2004,463.5341,3561.0
2021-10-05 12:45:00,486.29,486.75,486.15,486.6,1940.0,463.6485,464.0871,463.515,463.944,1940.0
2021-10-05 12:50:00,486.61,486.66,486.49,486.54,4073.0,463.9536,464.0013,463.8392,463.8868,4073.0
2021-10-05 12:55:00,486.66,486.89,486.57,486.88,1839.0,464.0013,464.2205,463.9154,464.211,1839.0
2021-10-05 13:00:00,486.82,486.87,486.37,486.63,3819.0,464.1538,464.2015,463.7248,463.9727,3819.0
2021-10-05 13:05:00,486.6,486.99,486.6,486.99,1983.0,463.944,464.3159,463.944,464.3159,1983.0
2021-10-05 13:10:00,487.08,487.32,487.08,487.2,6732.0,464.4017,464.6305,464.4017,464.5161,6732.0
2021-10-05 13:15:00,487.08,487.24,487.07,487.16,926.0,464.4017,464.5542,464.3922,464.478,926.0
2021-10-05 13:20:00,487.1,487.31,487.08,487.23,2928.0,464.4208,464.621,464.4017,464.5447,2928.0
2021-10-05 13:25:00,487.35,487.41,487.17,487.37,5390.0,464.6591,464.7163,464.4875,464.6782,5390.0
2021-10-05 13:30:00,487.46,487.49,487.05,487.24,2542.0,464.764,464.7926,464.3731,464.5542,2542.0
2021-10-05 13:35:00,487.13,487.37,487.09,487.37,2823.0,464.4494,464.6782,464.4112,464.6782,2823.0
2021-10-05 13:40:00,487.51,487.51,487.4,487.47,900.0,464.8117,464.8117,464.7068,464.7735,900.0
2021-10-05 13:45:00,487.46,487.47,487.3,487.46,3397.0,464.764,464.7735,464.6115,464.764,3397.0
2021-10-05 13:50:00,487.39,487.57,487.3,487.3,3350.0,464.6973,464.8689,464.6115,464.6115,3350.0
2021-10-05 13:55:00,487.33,487.42,487.2,487.42,5707.0,464.6401,464.7259,464.5161,464.7259,5707.0
2021-10-05 14:00:00,487.41,487.82,487.36,487.42,6429.0,464.7163,465.1072,464.6687,464.7259,6429.0
2021-10-05 14:05:00,487.52,487.54,487.17,487.17,4270.0,464.8212,464.8403,464.4875,464.4875,4270.0
2021-10-05 14:10:00,487.13,487.41,487.13,487.15,1681.0,464.4494,464.7163,464.4494,464.4684,1681.0
2021-10-05 14:15:00,487.27,487.32,487.17,487.24,2472.0,464.5829,464.6305,464.4875,464.5542,2472.0
2021-10-05 14:20:00,487.17,487.31,487.0,487.0,3415.0,464.4875,464.621,464.3254,464.3254,3415.0
2021-10-05 14:25:00,487.02,487.44,487.0,487.44,4704.0,464.3445,464.7449,464.3254,464.7449,4704.0
2021-10-05 14:30:00,487.31,487.61,487.3,487.38,3988.0,464.621,464.907,464.6115,464.6877,3988.0
2021-10-05 14:35:00,487.38,487.49,487.19,487.32,5463.0,464.6877,464.7926,464.5066,464.6305,5463.0
2021-10-05 14:40:00,487.31,487.64,487.09,487.41,27530.0,464.621,464.9356,464.4112,464.7163,27530.0
2021-10-05 14:45:00,487.33,487.63,487.22,487.51,6594.0,464.6401,464.9261,464.5352,464.8117,6594.0
2021-10-05 14:50:00,487.58,487.79,487.53,487.53,4218.0,464.8784,465.0786,464.8307,464.8307,4218.0
2021-10-05 14:55:00,487.61,487.72,487.13,487.22,5544.0,464.907,465.0119,464.4494,464.5352,5544.0
2021-10-05 15:00:00,487.09,487.42,487.09,487.14,7929.0,464.4112,464.7259,464.4112,464.4589,7929.0
2021-10-05 15:05:00,487.23,487.29,486.97,487.02,11388.0,464.5447,464.6019,464.2968,464.3445,11388.0
2021-10-05 15:10:00,487.06,487.54,487.03,487.54,1100.0,464.3826,464.8403,464.354,464.8403,1100.0
2021-10-05 15:15:00,487.53,487.75,487.37,487.75,3712.0,464.8307,465.0405,464.6782,465.0405,3712.0
2021-10-05 15:20:00,487.74,487.78,487.19,487.35,2235.0,465.031,465.0691,464.5066,464.6591,2235.0
2021-10-05 15:25:00,487.34,487.41,486.85,487.22,4925.0,464.6496,464.7163,464.1824,464.5352,4925.0
2021-10-05 15:30:00,487.03,487.34,486.96,487.31,4564.0,464.354,464.6496,464.2873,464.621,4564.0
2021-10-05 15:35:00,487.32,487.7,487.29,487.48,10625.0,464.6305,464.9928,464.6019,464.7831,10625.0
2021-10-05 15:40:00,487.43,487.85,487.43,487.57,11615.0,464.7354,465.1358,464.7354,464.8689,11615.0
2021-10-05 15:45:00,487.49,487.51,487.11,487.11,8157.0,464.7926,464.8117,464.4303,464.4303,8157.0
2021-10-05 15:50:00,487.07,487.31,486.89,486.94,21315.0,464.3922,464.621,464.2205,464.2682,21315.0
2021-10-05 15:55:00,486.94,487.03,486.42,486.45,105191.0,464.2682,464.354,463.7724,463.801,105191.0
2021-10-06 09:30:00,482.08,484.19,481.46,484.19,60508.0,459.6345,461.6463,459.0434,461.6463,60508.0
2021-10-06 09:35:00,484.13,484.66,482.77,482.95,15014.0,461.589,462.0944,460.2924,460.464,15014.0
2021-10-06 09:40:00,482.95,483.53,482.81,483.42,24458.0,460.464,461.017,460.3305,460.9121,24458.0
2021-10-06 09:45:00,483.41,483.91,482.39,482.43,33333.0,460.9026,461.3793,459.9301,459.9682,33333.0
2021-10-06 09:50:00,482.3,482.4,481.11,481.56,38448.0,459.8443,459.9396,458.7097,459.1387,38448.0
2021-10-06 09:55:00,481.51,481.6,480.76,481.28,31537.0,459.091,459.1768,458.376,458.8717,31537.0
2021-10-06 10:00:00,481.13,481.13,479.68,479.98,42972.0,458.7287,458.7287,457.3462,457.6323,42972.0
2021-10-06 10:05:00,480.0,480.42,478.88,479.99,33204.0,457.6513,458.0518,456.5835,457.6418,33204.0
2021-10-06 10:10:00,479.92,480.55,479.17,480.27,21579.0,457.5751,458.1757,456.86,457.9088,21579.0
2021-10-06 10:15:00,480.01,480.01,478.46,478.54,16955.0,457.6609,457.6609,456.183,456.2593,16955.0
2021-10-06 10:20:00,478.33,480.56,478.33,480.54,35933.0,456.0591,458.1853,456.0591,458.1662,35933.0
2021-10-06 10:25:00,480.52,480.83,480.14,480.44,12579.0,458.1471,458.4427,457.7848,458.0709,12579.0
2021-10-06 10:30:00,480.13,481.29,480.13,480.39,12205.0,457.7753,458.8813,457.7753,458.0232,12205.0
2021-10-06 10:35:00,480.56,480.64,479.59,480.23,7365.0,458.1853,458.2615,457.2604,457.8706,7365.0
2021-10-06 10:40:00,480.34,480.34,478.84,478.84,12194.0,457.9755,457.9755,456.5454,456.5454,12194.0
2021-10-06 10:45:00,478.78,479.21,477.86,478.74,17503.0,456.4881,456.8981,455.611,456.45,17503.0
2021-10-06 10:50:00,478.89,479.82,478.05,479.82,19714.0,456.593,457.4797,455.7921,457.4797,19714.0
2021-10-06 10:55:00,479.87,480.18,479.15,480.07,13806.0,457.5274,457.823,456.8409,457.7181,13806.0
2021-10-06 11:00:00,480.1,481.19,479.85,481.19,11455.0,457.7467,458.7859,457.5083,458.7859,11455.0
2021-10-06 11:05:00,481.04,481.15,479.76,479.97,10632.0,458.6429,458.7478,457.4225,457.6227,10632.0
2021-10-06 11:10:00,480.17,480.33,479.13,479.75,6643.0,457.8134,457.966,456.8218,457.413,6643.0
2021-10-06 11:15:00,479.7,479.95,479.29,479.56,10455.0,457.3653,457.6037,456.9744,457.2318,10455.0
2021-10-06 11:20:00,479.74,479.74,478.51,478.59,5777.0,457.4034,457.4034,456.2307,456.307,5777.0
2021-10-06 11:25:00,478.47,478.58,478.0,478.14,21505.0,456.1926,456.2975,455.7445,455.8779,21505.0
2021-10-06 11:30:00,478.2,478.67,477.34,477.52,18337.0,455.9351,456.3833,455.1152,455.2868,18337.0
2021-10-06 11:35:00,477.46,478.46,477.35,478.41,16652.0,455.2296,456.183,455.1247,456.1354,16652.0
2021-10-06 11:40:00,478.41,478.51,477.87,478.47,9516.0,456.1354,456.2307,455.6205,456.1926,9516.0
2021-10-06 11:45:00,478.59,479.33,478.59,479.1,9668.0,456.307,457.0125,456.307,456.7932,9668.0
2021-10-06 11:50:00,479.32,480.32,479.32,480.32,3534.0,457.003,457.9564,457.003,457.9564,3534.0
2021-10-06 11:55:00,480.28,481.17,480.2,481.07,8402.0,457.9183,458.7669,457.842,458.6715,8402.0
2021-10-06 12:00:00,481.24,481.33,480.8,480.8,2939.0,458.8336,458.9194,458.4141,458.4141,2939.0
2021-10-06 12:05:00,480.6,480.6,479.78,479.79,2434.0,458.2234,458.2234,457.4416,457.4511,2434.0
2021-10-06 12:10:00,479.79,479.89,479.63,479.67,1668.0,457.4511,457.5465,457.2986,457.3367,1668.0
2021-10-06 12:15:00,479.49,480.09,479.49,480.09,4896.0,457.1651,457.7372,457.1651,457.7372,4896.0
2021-10-06 12:20:00,479.79,479.84,479.35,479.84,3568.0,457.4511,457.4988,457.0316,457.4988,3568.0
2021-10-06 12:25:00,479.51,480.04,478.84,479.39,4273.0,457.1842,457.6895,456.5454,457.0697,4273.0
2021-10-06 12:30:00,479.67,479.77,479.53,479.6,2733.0,457.3367,457.4321,457.2032,457.27,2733.0
2021-10-06 12:35:00,479.51,479.83,479.49,479.69,5083.0,457.1842,457.4893,457.1651,457.3558,5083.0
2021-10-06 12:40:00,480.19,480.77,480.13,480.77,2098.0,457.8325,458.3855,457.7753,458.3855,2098.0
2021-10-06 12:45:00,480.86,480.86,479.9,480.05,5176.0,458.4713,458.4713,457.556,457.699,5176.0
2021-10-06 12:50:00,480.43,480.43,480.05,480.26,1903.0,458.0613,458.0613,457.699,457.8992,1903.0
2021-10-06 12:55:00,480.67,480.84,480.15,480.41,2482.0,458.2901,458.4522,457.7944,458.0423,2482.0
2021-10-06 13:00:00,480.41,480.6,479.92,479.97,2786.0,458.0423,458.2234,457.5751,457.6227,2786.0
2021-10-06 13:05:00,479.9,479.9,479.28,479.5,8079.0,457.556,457.556,456.9649,457.1746,8079.0
2021-10-06 13:10:00,479.48,479.95,479.1,479.95,15950.0,457.1556,457.6037,456.7932,457.6037,15950.0
2021-10-06 13:15:00,479.9,480.56,479.84,480.56,3332.0,457.556,458.1853,457.4988,458.1853,3332.0
2021-10-06 13:20:00,480.33,480.99,480.32,480.59,4589.0,457.966,458.5952,457.9564,458.2139,4589.0
2021-10-06 13:25:00,480.64,481.31,480.64,481.31,3607.0,458.2615,458.9003,458.2615,458.9003,3607.0
2021-10-06 13:30:00,481.49,482.27,481.48,482.27,6505.0,459.072,459.8157,459.0624,459.8157,6505.0
2021-10-06 13:35:00,482.26,483.3,482.16,483.29,6318.0,459.8061,460.7977,459.7108,460.7882,6318.0
2021-10-06 13:40:00,483.13,483.39,482.89,483.17,14271.0,460.6356,460.8835,460.4068,460.6737,14271.0
2021-10-06 13:45:00,483.22,483.58,483.18,483.38,25825.0,460.7214,461.0647,460.6833,460.874,25825.0
2021-10-06 13:50:00,483.38,483.42,482.53,482.53,11969.0,460.874,460.9121,460.0635,460.0635,11969.0
2021-10-06 13:55:00,482.52,483.38,482.52,483.38,2558.0,460.054,460.874,460.054,460.874,2558.0
2021-10-06 14:00:00,483.48,483.74,482.71,483.49,12000.0,460.9693,461.2172,460.2352,460.9788,12000.0
2021-10-06 14:05:00,483.75,483.8,483.09,483.8,3120.0,461.2267,461.2744,460.5975,461.2744,3120.0
2021-10-06 14:10:00,484.07,484.6,484.07,484.58,7598.0,461.5318,462.0372,461.5318,462.0181,7598.0
2021-10-06 14:15:00,484.67,484.98,484.47,484.98,6882.0,462.1039,462.3995,461.9132,462.3995,6882.0
2021-10-06 14:20:00,485.22,485.23,484.42,484.47,12459.0,462.6283,462.6378,461.8655,461.9132,12459.0
2021-10-06 14:25:00,484.66,485.12,484.64,485.08,38203.0,462.0944,462.533,462.0753,462.4948,38203.0
2021-10-06 14:30:00,485.05,485.11,484.69,484.71,15607.0,462.4662,462.5234,462.123,462.142,15607.0
2021-10-06 14:35:00,484.86,485.06,484.7,485.05,8204.0,462.2851,462.4757,462.1325,462.4662,8204.0
2021-10-06 14:40:00,485.28,485.56,485.11,485.42,6998.0,462.6855,462.9525,462.5234,462.819,6998.0
2021-10-06 14:45:00,485.38,485.56,485.18,485.28,4419.0,462.7809,462.9525,462.5902,462.6855,4419.0
2021-10-06 14:50:00,485.12,485.21,484.33,484.77,28148.0,462.533,462.6188,461.7797,462.1993,28148.0
2021-10-06 14:55:00,484.87,484.9,484.08,484.08,2395.0,462.2946,462.3232,461.5414,461.5414,2395.0
2021-10-06 15:00:00,483.82,484.36,483.82,484.04,4707.0,461.2935,461.8083,461.2935,461.5032,4707.0
2021-10-06 15:05:00,484.24,484.47,483.91,483.99,26315.0,461.6939,461.9132,461.3793,461.4556,26315.0
2021-10-06 15:10:00,484.14,484.52,483.75,484.06,4150.0,461.5986,461.9609,461.2267,461.5223,4150.0
2021-10-06 15:15:00,484.17,484.63,484.16,484.41,4505.0,461.6272,462.0658,461.6177,461.856,4505.0
2021-10-06 15:20:00,484.16,484.27,484.1,484.14,1644.0,461.6177,461.7225,461.5604,461.5986,1644.0
2021-10-06 15:25:00,484.47,484.55,484.44,484.55,705.0,461.9132,461.9895,461.8846,461.9895,705.0
2021-10-06 15:30:00,484.38,484.67,484.09,484.09,3997.0,461.8274,462.1039,461.5509,461.5509,3997.0
2021-10-06 15:35:00,484.1,484.25,483.85,484.08,7302.0,461.5604,461.7035,461.3221,461.5414,7302.0
2021-10-06 15:40:00,484.03,484.71,483.97,484.71,18829.0,461.4937,462.142,461.4365,462.142,18829.0
2021-10-06 15:45:00,484.72,485.34,484.38,485.07,3649.0,462.1516,462.7427,461.8274,462.4853,3649.0
2021-10-06 15:50:00,485.04,485.59,484.99,485.33,8020.0,462.4567,462.9811,462.409,462.7332,8020.0
2021-10-06 15:55:00,485.23,485.96,485.23,485.83,61669.0,462.6378,463.3338,462.6378,463.2099,61669.0
2021-10-07 09:30:00,489.21,491.53,489.2,491.23,79634.0,466.4325,468.6445,466.423,468.3585,79634.0
2021-10-07 09:35:00,491.47,492.65,491.31,492.52,63418.0,468.5873,469.7124,468.4348,469.5884,63418.0
2021-10-07 09:40:00,492.85,492.98,492.37,492.57,72736.0,469.903,470.027,469.4454,469.6361,72736.0
2021-10-07 09:45:00,492.31,492.68,491.66,491.98,40900.0,469.3882,469.741,468.7685,469.0736,40900.0
2021-10-07 09:50:00,492.32,493.26,492.29,493.04,6920.0,469.3977,470.294,469.3691,470.0842,6920.0
2021-10-07 09:55:00,493.09,493.5,493.04,493.49,10101.0,470.1319,470.5228,470.0842,470.5133,10101.0
2021-10-07 10:00:00,493.5,493.72,493.33,493.5,17983.0,470.5228,470.7325,470.3607,470.5228,17983.0
2021-10-07 10:05:00,493.69,493.8,493.46,493.72,24221.0,470.7039,470.8088,470.4846,470.7325,24221.0
2021-10-07 10:10:00,493.76,494.53,493.76,494.31,10423.0,470.7707,471.5048,470.7707,471.2951,10423.0
2021-10-07 10:15:00,494.33,494.64,494.17,494.47,18963.0,471.3141,471.6097,471.1616,471.4476,18963.0
2021-10-07 10:20:00,494.43,494.61,494.22,494.24,40605.0,471.4095,471.5811,471.2093,471.2283,40605.0
2021-10-07 10:25:00,494.38,494.83,494.14,494.74,10355.0,471.3618,471.7909,471.133,471.7051,10355.0
2021-10-07 10:30:00,494.77,495.15,494.65,495.13,10408.0,471.7337,472.096,471.6192,472.0769,10408.0
2021-10-07 10:35:00,495.04,495.33,494.2,494.2,13913.0,471.9911,472.2676,471.1902,471.1902,13913.0
2021-10-07 10:40:00,494.15,494.83,494.15,494.69,8659.0,471.1425,471.7909,471.1425,471.6574,8659.0
2021-10-07 10:45:00,494.68,495.02,494.68,495.02,4177.0,471.6478,471.972,471.6478,471.972,4177.0
2021-10-07 10:50:00,495.01,495.38,495.0,495.33,7025.0,471.9625,472.3153,471.9529,472.2676,7025.0
2021-10-07 10:55:00,495.42,495.42,494.88,495.02,8439.0,472.3534,472.3534,471.8385,471.972,8439.0
2021-10-07 11:00:00,495.11,495.31,495.1,495.31,2849.0,472.0578,472.2485,472.0483,472.2485,2849.0
2021-10-07 11:05:00,495.34,495.65,495.33,495.56,3527.0,472.2771,472.5727,472.2676,472.4869,3527.0
2021-10-07 11:10:00,495.56,495.56,495.39,495.55,5868.0,472.4869,472.4869,472.3248,472.4773,5868.0
2021-10-07 11:15:00,495.53,495.55,495.05,495.09,1760.0,472.4583,472.4773,472.0006,472.0388,1760.0
2021-10-07 11:20:00,495.42,495.66,495.41,495.66,6777.0,472.3534,472.5822,472.3439,472.5822,6777.0
2021-10-07 11:25:00,495.7,495.71,495.51,495.64,4257.0,472.6204,472.6299,472.4392,472.5631,4257.0
2021-10-07 11:30:00,495.65,495.72,495.25,495.25,7940.0,472.5727,472.6394,472.1913,472.1913,7940.0
2021-10-07 11:35:00,495.31,495.55,495.13,495.13,5269.0,472.2485,472.4773,472.0769,472.0769,5269.0
2021-10-07 11:40:00,495.15,495.53,495.14,495.43,4081.0,472.096,472.4583,472.0864,472.3629,4081.0
2021-10-07 11:45:00,495.46,495.58,495.21,495.22,2818.0,472.3915,472.5059,472.1532,472.1627,2818.0
2021-10-07 11:50:00,495.29,495.43,495.25,495.43,6098.0,472.2294,472.3629,472.1913,472.3629,6098.0
2021-10-07 11:55:00,495.44,495.48,495.28,495.28,3310.0,472.3725,472.4106,472.2199,472.2199,3310.0
2021-10-07 12:00:00,495.5,495.63,495.42,495.51,6660.0,472.4297,472.5536,472.3534,472.4392,6660.0
2021-10-07 12:05:00,495.31,495.36,495.05,495.25,8564.0,472.2485,472.2962,472.0006,472.1913,8564.0
2021-10-07 12:10:00,495.14,495.21,494.96,495.02,6505.0,472.0864,472.1532,471.9148,471.972,6505.0
2021-10-07 12:15:00,495.06,495.38,495.0,495.37,3708.0,472.0102,472.3153,471.9529,472.3057,3708.0
2021-10-07 12:20:00,495.43,495.6,495.41,495.48,6202.0,472.3629,472.525,472.3439,472.4106,6202.0
2021-10-07 12:25:00,495.55,495.58,495.27,495.27,2061.0,472.4773,472.5059,472.2104,472.2104,2061.0
2021-10-07 12:30:00,495.26,495.4,495.21,495.4,3749.0,472.2008,472.3343,472.1532,472.3343,3749.0
2021-10-07 12:35:00,495.33,495.41,495.28,495.41,606.0,472.2676,472.3439,472.2199,472.3439,606.0
2021-10-07 12:40:00,495.47,495.52,495.27,495.48,5766.0,472.4011,472.4487,472.2104,472.4106,5766.0
2021-10-07 12:45:00,495.42,495.44,495.0,495.0,1600.0,472.3534,472.3725,471.9529,471.9529,1600.0
2021-10-07 12:50:00,495.11,495.2,495.09,495.2,1100.0,472.0578,472.1436,472.0388,472.1436,1100.0
2021-10-07 12:55:00,495.3,495.65,495.23,495.62,2016.0,472.239,472.5727,472.1722,472.5441,2016.0
2021-10-07 13:00:00,495.83,495.83,495.51,495.56,22037.0,472.7443,472.7443,472.4392,472.4869,22037.0
2021-10-07 13:05:00,495.56,495.59,495.25,495.25,2323.0,472.4869,472.5155,472.1913,472.1913,2323.0
2021-10-07 13:10:00,495.47,495.59,495.47,495.59,3053.0,472.4011,472.5155,472.4011,472.5155,3053.0
2021-10-07 13:15:00,495.75,495.89,495.75,495.89,1730.0,472.668,472.8015,472.668,472.8015,1730.0
2021-10-07 13:20:00,495.89,495.96,495.72,495.78,3088.0,472.8015,472.8682,472.6394,472.6966,3088.0
2021-10-07 13:25:00,495.81,496.12,495.81,496.08,4587.0,472.7252,473.0208,472.7252,472.9827,4587.0
2021-10-07 13:30:00,496.07,496.07,495.77,495.9,6540.0,472.9731,472.9731,472.6871,472.811,6540.0
2021-10-07 13:35:00,495.8,495.99,495.76,495.78,2903.0,472.7157,472.8969,472.6776,472.6966,2903.0
2021-10-07 13:40:00,495.75,495.89,495.75,495.89,1680.0,472.668,472.8015,472.668,472.8015,1680.0
2021-10-07 13:45:00,495.83,495.83,495.55,495.64,2407.0,472.7443,472.7443,472.4773,472.5631,2407.0
2021-10-07 13:50:00,495.52,495.52,495.31,495.36,3003.0,472.4487,472.4487,472.2485,472.2962,3003.0
2021-10-07 13:55:00,495.63,495.65,495.33,495.39,6024.0,472.5536,472.5727,472.2676,472.3248,6024.0
2021-10-07 14:00:00,495.37,495.4,494.66,494.83,3725.0,472.3057,472.3343,471.6288,471.7909,3725.0
2021-10-07 14:05:00,494.93,494.98,494.92,494.93,1195.0,471.8862,471.9339,471.8767,471.8862,1195.0
2021-10-07 14:10:00,494.78,494.78,494.68,494.76,1000.0,471.7432,471.7432,471.6478,471.7241,1000.0
2021-10-07 14:15:00,494.75,494.75,494.45,494.47,2857.0,471.7146,471.7146,471.4286,471.4476,2857.0
2021-10-07 14:20:00,494.46,494.61,494.18,494.19,1827.0,471.4381,471.5811,471.1711,471.1807,1827.0
2021-10-07 14:25:00,494.09,494.09,493.68,493.76,6484.0,471.0853,471.0853,470.6944,470.7707,6484.0
2021-10-07 14:30:00,493.74,493.89,493.51,493.57,9510.0,470.7516,470.8946,470.5323,470.5895,9510.0
2021-10-07 14:35:00,493.42,493.52,493.16,493.21,4353.0,470.4465,470.5419,470.1986,470.2463,4353.0
2021-10-07 14:40:00,493.3,493.3,493.02,493.2,15150.0,470.3321,470.3321,470.0651,470.2368,15150.0
2021-10-07 14:45:00,493.17,493.34,493.03,493.32,2401.0,470.2082,470.3702,470.0747,470.3512,2401.0
2021-10-07 14:50:00,493.18,493.18,492.74,492.82,2100.0,470.2177,470.2177,469.7982,469.8744,2100.0
2021-10-07 14:55:00,492.84,493.21,492.77,492.82,6189.0,469.8935,470.2463,469.8268,469.8744,6189.0
2021-10-07 15:00:00,492.6,492.98,492.41,492.96,4437.0,469.6647,470.027,469.4835,470.0079,4437.0
2021-10-07 15:05:00,493.06,493.37,493.06,493.37,4465.0,470.1033,470.3988,470.1033,470.3988,4465.0
2021-10-07 15:10:00,493.3,493.71,493.17,493.71,7482.0,470.3321,470.723,470.2082,470.723,7482.0
2021-10-07 15:15:00,493.73,493.93,493.62,493.86,6174.0,470.7421,470.9328,470.6372,470.866,6174.0
2021-10-07 15:20:00,493.84,493.95,493.65,493.67,10977.0,470.847,470.9518,470.6658,470.6849,10977.0
2021-10-07 15:25:00,493.65,493.78,493.37,493.46,7866.0,470.6658,470.7897,470.3988,470.4846,7866.0
2021-10-07 15:30:00,493.19,493.64,493.18,493.54,12896.0,470.2272,470.6563,470.2177,470.5609,12896.0
2021-10-07 15:35:00,493.54,493.54,492.77,492.79,1450.0,470.5609,470.5609,469.8268,469.8458,1450.0
2021-10-07 15:40:00,492.99,493.05,492.33,492.33,3776.0,470.0365,470.0937,469.4073,469.4073,3776.0
2021-10-07 15:45:00,492.28,492.74,492.1,492.74,7394.0,469.3596,469.7982,469.188,469.7982,7394.0
2021-10-07 15:50:00,492.75,493.0,492.28,492.74,24880.0,469.8077,470.0461,469.3596,469.7982,24880.0
2021-10-07 15:55:00,492.68,492.94,492.21,492.91,95056.0,469.741,469.9889,469.2928,469.9603,95056.0
2021-10-08 09:30:00,493.2,493.77,491.98,491.99,43057.0,470.2368,470.7802,469.0736,469.0831,43057.0
2021-10-08 09:35:00,491.88,492.49,491.56,492.42,23636.0,468.9782,469.5598,468.6731,469.4931,23636.0
2021-10-08 09:40:00,492.61,493.13,492.29,492.44,19498.0,469.6742,470.17,469.3691,469.5121,19498.0
2021-10-08 09:45:00,492.1,493.23,492.07,492.55,17706.0,469.188,470.2654,469.1594,469.617,17706.0
2021-10-08 09:50:00,492.6,492.7,491.59,492.67,12511.0,469.6647,469.76,468.7017,469.7314,12511.0
2021-10-08 09:55:00,492.78,493.44,492.78,493.22,7228.0,469.8363,470.4656,469.8363,470.2558,7228.0
2021-10-08 10:00:00,493.26,494.05,493.18,493.97,4597.0,470.294,471.0472,470.2177,470.9709,4597.0
2021-10-08 10:05:00,494.13,494.29,493.9,494.21,6132.0,471.1235,471.276,470.9042,471.1997,6132.0
2021-10-08 10:10:00,494.4,494.63,493.8,494.42,7297.0,471.3809,471.6002,470.8088,471.4,7297.0
2021-10-08 10:15:00,494.22,494.48,493.98,493.98,6227.0,471.2093,471.4572,470.9804,470.9804,6227.0
2021-10-08 10:20:00,493.7,493.87,493.09,493.13,17378.0,470.7135,470.8756,470.1319,470.17,17378.0
2021-10-08 10:25:00,493.14,493.3,492.68,492.68,3825.0,470.1795,470.3321,469.741,469.741,3825.0
2021-10-08 10:30:00,492.92,493.29,492.54,493.2,3894.0,469.9698,470.3226,469.6075,470.2368,3894.0
2021-10-08 10:35:00,493.45,493.45,493.1,493.16,1100.0,470.4751,470.4751,470.1414,470.1986,1100.0
2021-10-08 10:40:00,493.11,493.11,492.22,492.73,2979.0,470.1509,470.1509,469.3024,469.7886,2979.0
2021-10-08 10:45:00,492.86,493.42,492.86,493.42,2421.0,469.9126,470.4465,469.9126,470.4465,2421.0
2021-10-08 10:50:00,493.84,494.02,493.67,493.99,725.0,470.847,471.0186,470.6849,470.99,725.0
2021-10-08 10:55:00,493.97,493.97,493.68,493.69,2356.0,470.9709,470.9709,470.6944,470.7039,2356.0
2021-10-08 11:00:00,493.79,493.79,493.06,493.06,1100.0,470.7993,470.7993,470.1033,470.1033,1100.0
2021-10-08 11:05:00,493.1,493.21,493.1,493.21,400.0,470.1414,470.2463,470.1414,470.2463,400.0
2021-10-08 11:10:00,493.14,493.5,493.13,493.39,509.0,470.1795,470.5228,470.17,470.4179,509.0
2021-10-08 11:15:00,493.31,493.5,493.21,493.37,1165.0,470.3416,470.5228,470.2463,470.3988,1165.0
2021-10-08 11:20:00,493.33,493.33,493.17,493.18,5228.0,470.3607,470.3607,470.2082,470.2177,5228.0
2021-10-08 11:25:00,493.08,493.27,493.08,493.27,755.0,470.1223,470.3035,470.1223,470.3035,755.0
2021-10-08 11:30:00,493.23,493.31,492.52,492.67,7132.0,470.2654,470.3416,469.5884,469.7314,7132.0
2021-10-08 11:35:00,492.35,492.65,492.25,492.48,9673.0,469.4263,469.7124,469.331,469.5503,9673.0
2021-10-08 11:40:00,492.38,492.44,492.32,492.37,4172.0,469.4549,469.5121,469.3977,469.4454,4172.0
2021-10-08 11:45:00,492.29,492.35,492.12,492.23,2141.0,469.3691,469.4263,469.207,469.3119,2141.0
2021-10-08 11:50:00,492.08,492.43,492.07,492.28,2600.0,469.1689,469.5026,469.1594,469.3596,2600.0
2021-10-08 11:55:00,492.16,492.2,491.67,491.73,1806.0,469.2452,469.2833,468.778,468.8352,1806.0
2021-10-08 12:00:00,491.85,491.86,491.46,491.86,6627.0,468.9496,468.9591,468.5778,468.9591,6627.0
2021-10-08 12:05:00,491.76,492.05,491.72,492.05,1550.0,468.8638,469.1403,468.8257,469.1403,1550.0
2021-10-08 12:10:00,491.8,492.04,491.72,492.0,1479.0,468.9019,469.1308,468.8257,469.0926,1479.0
2021-10-08 12:15:00,491.63,491.66,491.5,491.52,411.0,468.7399,468.7685,468.6159,468.635,411.0
2021-10-08 12:20:00,491.49,491.56,491.27,491.51,1000.0,468.6064,468.6731,468.3966,468.6254,1000.0
2021-10-08 12:25:00,491.1,491.12,490.71,490.8,3602.0,468.2345,468.2536,467.8627,467.9485,3602.0
2021-10-08 12:30:00,490.78,491.03,490.78,490.81,2200.0,467.9294,468.1678,467.9294,467.958,2200.0
2021-10-08 12:35:00,490.92,491.28,490.92,491.28,2840.0,468.0629,468.4061,468.0629,468.4061,2840.0
2021-10-08 12:40:00,491.47,491.65,491.43,491.64,683.0,468.5873,468.7589,468.5492,468.7494,683.0
2021-10-08 12:45:00,491.55,491.55,491.3,491.3,1200.0,468.6636,468.6636,468.4252,468.4252,1200.0
2021-10-08 12:50:00,491.5,491.61,491.5,491.53,477.0,468.6159,468.7208,468.6159,468.6445,477.0
2021-10-08 12:55:00,491.6,491.6,491.44,491.44,400.0,468.7112,468.7112,468.5587,468.5587,400.0
2021-10-08 13:00:00,491.47,491.64,491.39,491.5,2789.0,468.5873,468.7494,468.511,468.6159,2789.0
2021-10-08 13:05:00,491.39,491.39,491.21,491.21,685.0,468.511,468.511,468.3394,468.3394,685.0
2021-10-08 13:10:00,491.29,491.5,491.29,491.39,1325.0,468.4157,468.6159,468.4157,468.511,1325.0
2021-10-08 13:15:00,491.32,491.32,490.42,490.42,7469.0,468.4443,468.4443,467.5862,467.5862,7469.0
2021-10-08 13:20:00,490.45,490.54,490.41,490.47,1192.0,467.6148,467.7006,467.5767,467.6339,1192.0
2021-10-08 13:25:00,490.34,490.47,490.26,490.47,1100.0,467.5099,467.6339,467.4336,467.6339,1100.0
2021-10-08 13:30:00,490.29,490.76,490.29,490.75,2464.0,467.4622,467.9104,467.4622,467.9008,2464.0
2021-10-08 13:35:00,490.56,490.61,490.38,490.39,619.0,467.7197,467.7673,467.5481,467.5576,619.0
2021-10-08 13:40:00,490.32,490.34,490.14,490.15,7101.0,467.4908,467.5099,467.3192,467.3288,7101.0
2021-10-08 13:45:00,490.23,490.39,490.16,490.35,1600.0,467.405,467.5576,467.3383,467.5194,1600.0
2021-10-08 13:50:00,490.37,490.57,490.35,490.54,4362.0,467.5385,467.7292,467.5194,467.7006,4362.0
2021-10-08 13:55:00,490.62,490.95,490.62,490.95,2520.0,467.7769,468.0915,467.7769,468.0915,2520.0
2021-10-08 14:00:00,490.94,491.42,490.94,491.35,1480.0,468.082,468.5396,468.082,468.4729,1480.0
2021-10-08 14:05:00,491.33,491.44,491.33,491.43,800.0,468.4538,468.5587,468.4538,468.5492,800.0
2021-10-08 14:10:00,491.43,491.61,491.35,491.5,4492.0,468.5492,468.7208,468.4729,468.6159,4492.0
2021-10-08 14:15:00,491.42,491.62,491.37,491.52,1810.0,468.5396,468.7303,468.492,468.635,1810.0
2021-10-08 14:20:00,491.59,491.84,491.58,491.79,1041.0,468.7017,468.9401,468.6922,468.8924,1041.0
2021-10-08 14:25:00,492.0,492.14,491.95,492.1,1308.0,469.0926,469.2261,469.045,469.188,1308.0
2021-10-08 14:30:00,492.02,492.12,491.99,492.12,1169.0,469.1117,469.207,469.0831,469.207,1169.0
2021-10-08 14:35:00,492.1,492.1,491.89,491.89,1225.0,469.188,469.188,468.9877,468.9877,1225.0
2021-10-08 14:40:00,491.75,491.83,491.74,491.83,650.0,468.8543,468.9305,468.8447,468.9305,650.0
2021-10-08 14:45:00,491.76,491.76,491.61,491.74,1750.0,468.8638,468.8638,468.7208,468.8447,1750.0
2021-10-08 14:50:00,491.75,491.8,491.61,491.61,3530.0,468.8543,468.9019,468.7208,468.7208,3530.0
2021-10-08 14:55:00,491.39,491.59,491.39,491.46,2852.0,468.511,468.7017,468.511,468.5778,2852.0
2021-10-08 15:00:00,491.44,491.53,491.25,491.33,2623.0,468.5587,468.6445,468.3775,468.4538,2623.0
2021-10-08 15:05:00,491.37,491.62,491.29,491.48,2593.0,468.492,468.7303,468.4157,468.5968,2593.0
2021-10-08 15:10:00,491.46,491.62,491.46,491.54,1948.0,468.5778,468.7303,468.5778,468.654,1948.0
2021-10-08 15:15:00,491.51,491.62,491.33,491.51,2114.0,468.6254,468.7303,468.4538,468.6254,2114.0
2021-10-08 15:20:00,491.57,491.67,491.42,491.51,3125.0,468.6826,468.778,468.5396,468.6254,3125.0
2021-10-08 15:25:00,491.42,491.49,491.3,491.3,1020.0,468.5396,468.6064,468.4252,468.4252,1020.0
2021-10-08 15:30:00,491.39,491.44,491.1,491.35,3064.0,468.511,468.5587,468.2345,468.4729,3064.0
2021-10-08 15:35:00,491.4,491.4,490.6,490.69,2807.0,468.5206,468.5206,467.7578,467.8436,2807.0
2021-10-08 15:40:00,490.64,490.77,490.42,490.44,3675.0,467.7959,467.9199,467.5862,467.6053,3675.0
2021-10-08 15:45:00,490.27,490.63,490.21,490.32,11186.0,467.4432,467.7864,467.386,467.4908,11186.0
2021-10-08 15:50:00,490.06,490.52,489.88,490.38,10876.0,467.243,467.6815,467.0713,467.5481,10876.0
2021-10-08 15:55:00,490.38,490.55,489.84,489.91,81930.0,467.5481,467.7101,467.0332,467.0999,81930.0
2021-10-11 09:30:00,490.38,491.61,490.38,490.64,33720.0,467.5481,468.7208,467.5481,467.7959,33720.0
2021-10-11 09:35:00,490.59,491.32,489.83,490.55,9744.0,467.7483,468.4443,467.0237,467.7101,9744.0
2021-10-11 09:40:00,490.58,491.63,490.51,491.63,15242.0,467.7387,468.7399,467.672,468.7399,15242.0
2021-10-11 09:45:00,491.67,491.82,491.41,491.66,12275.0,468.778,468.921,468.5301,468.7685,12275.0
2021-10-11 09:50:00,491.66,492.75,491.66,492.61,8516.0,468.7685,469.8077,468.7685,469.6742,8516.0
2021-10-11 09:55:00,492.62,492.88,492.49,492.72,14410.0,469.6838,469.9317,469.5598,469.7791,14410.0
2021-10-11 10:00:00,492.81,492.9,492.45,492.74,6572.0,469.8649,469.9507,469.5217,469.7982,6572.0
2021-10-11 10:05:00,492.7,493.33,492.7,493.08,1922.0,469.76,470.3607,469.76,470.1223,1922.0
2021-10-11 10:10:00,493.3,493.51,492.94,493.06,3621.0,470.3321,470.5323,469.9889,470.1033,3621.0
2021-10-11 10:15:00,493.07,493.33,493.07,493.25,2779.0,470.1128,470.3607,470.1128,470.2844,2779.0
2021-10-11 10:20:00,493.48,493.74,493.46,493.74,3286.0,470.5037,470.7516,470.4846,470.7516,3286.0
2021-10-11 10:25:00,493.87,494.02,493.77,493.86,13328.0,470.8756,471.0186,470.7802,470.866,13328.0
2021-10-11 10:30:00,493.88,493.9,493.64,493.76,8455.0,470.8851,470.9042,470.6563,470.7707,8455.0
2021-10-11 10:35:00,493.82,493.91,493.77,493.78,1721.0,470.8279,470.9137,470.7802,470.7897,1721.0
2021-10-11 10:40:00,493.81,493.89,493.2,493.59,11060.0,470.8184,470.8946,470.2368,470.6086,11060.0
2021-10-11 10:45:00,493.69,493.7,493.44,493.5,2094.0,470.7039,470.7135,470.4656,470.5228,2094.0
2021-10-11 10:50:00,493.54,493.69,493.46,493.69,4831.0,470.5609,470.7039,470.4846,470.7039,4831.0
2021-10-11 10:55:00,493.72,493.76,493.34,493.35,4364.0,470.7325,470.7707,470.3702,470.3798,4364.0
2021-10-11 11:00:00,493.08,493.13,492.87,492.89,4900.0,470.1223,470.17,469.9221,469.9412,4900.0
2021-10-11 11:05:00,492.88,493.08,492.87,493.03,2519.0,469.9317,470.1223,469.9221,470.0747,2519.0
2021-10-11 11:10:00,493.06,493.12,493.04,493.08,971.0,470.1033,470.1605,470.0842,470.1223,971.0
2021-10-11 11:15:00,493.06,493.06,492.73,492.83,4505.0,470.1033,470.1033,469.7886,469.884,4505.0
2021-10-11 11:20:00,492.75,493.19,492.75,493.19,2595.0,469.8077,470.2272,469.8077,470.2272,2595.0
2021-10-11 11:25:00,493.24,493.24,493.0,493.0,1199.0,470.2749,470.2749,470.0461,470.0461,1199.0
2021-10-11 11:30:00,493.11,493.35,493.11,493.35,1100.0,470.1509,470.3798,470.1509,470.3798,1100.0
2021-10-11 11:35:00,493.59,493.74,493.59,493.74,292.0,470.6086,470.7516,470.6086,470.7516,292.0
2021-10-11 11:40:00,493.83,494.02,493.83,494.02,300.0,470.8374,471.0186,470.8374,471.0186,300.0
2021-10-11 11:45:00,493.83,493.83,493.83,493.83,100.0,470.8374,470.8374,470.8374,470.8374,100.0
2021-10-11 11:50:00,493.79,493.83,493.72,493.82,1250.0,470.7993,470.8374,470.7325,470.8279,1250.0
2021-10-11 11:55:00,493.86,494.02,493.83,494.02,516.0,470.866,471.0186,470.8374,471.0186,516.0
2021-10-11 12:00:00,494.05,494.07,493.55,493.56,2450.0,471.0472,471.0662,470.5705,470.58,2450.0
2021-10-11 12:05:00,493.43,493.43,493.14,493.23,15617.0,470.456,470.456,470.1795,470.2654,15617.0
2021-10-11 12:10:00,493.09,493.13,492.42,492.42,3856.0,470.1319,470.17,469.4931,469.4931,3856.0
2021-10-11 12:15:00,492.31,492.31,491.62,491.62,8602.0,469.3882,469.3882,468.7303,468.7303,8602.0
2021-10-11 12:20:00,491.53,492.22,491.53,492.22,5587.0,468.6445,469.3024,468.6445,469.3024,5587.0
2021-10-11 12:25:00,492.17,492.17,492.01,492.16,1237.0,469.2547,469.2547,469.1022,469.2452,1237.0
2021-10-11 12:30:00,492.1,492.25,491.98,492.25,6400.0,469.188,469.331,469.0736,469.331,6400.0
2021-10-11 12:35:00,492.1,492.1,491.74,491.74,6964.0,469.188,469.188,468.8447,468.8447,6964.0
2021-10-11 12:40:00,491.73,491.89,491.66,491.66,1397.0,468.8352,468.9877,468.7685,468.7685,1397.0
2021-10-11 12:45:00,491.67,492.14,491.67,492.13,2586.0,468.778,469.2261,468.778,469.2166,2586.0
2021-10-11 12:50:00,491.85,491.89,491.33,491.51,2800.0,468.9496,468.9877,468.4538,468.6254,2800.0
2021-10-11 12:55:00,491.45,491.66,491.12,491.26,1871.0,468.5682,468.7685,468.2536,468.3871,1871.0
2021-10-11 13:00:00,491.3,491.3,490.45,490.45,3421.0,468.4252,468.4252,467.6148,467.6148,3421.0
2021-10-11 13:05:00,490.44,490.44,490.06,490.36,8070.0,467.6053,467.6053,467.243,467.529,8070.0
2021-10-11 13:10:00,490.55,490.85,490.55,490.85,1200.0,467.7101,467.9962,467.7101,467.9962,1200.0
2021-10-11 13:15:00,490.91,490.99,490.8,490.81,1681.0,468.0534,468.1297,467.9485,467.958,1681.0
2021-10-11 13:20:00,490.74,490.82,490.03,490.03,2154.0,467.8913,467.9676,467.2143,467.2143,2154.0
2021-10-11 13:25:00,489.94,489.94,489.69,489.86,1300.0,467.1285,467.1285,466.8902,467.0523,1300.0
2021-10-11 13:30:00,489.73,489.92,489.57,489.85,1405.0,466.9283,467.1095,466.7758,467.0427,1405.0
2021-10-11 13:35:00,489.84,490.06,489.84,490.06,855.0,467.0332,467.243,467.0332,467.243,855.0
2021-10-11 13:40:00,490.24,490.35,490.23,490.23,735.0,467.4146,467.5194,467.405,467.405,735.0
2021-10-11 13:45:00,490.48,490.48,489.67,489.87,9866.0,467.6434,467.6434,466.8711,467.0618,9866.0
2021-10-11 13:50:00,489.78,490.45,489.78,490.45,3415.0,466.976,467.6148,466.976,467.6148,3415.0
2021-10-11 13:55:00,490.28,490.39,490.1,490.12,2316.0,467.4527,467.5576,467.2811,467.3002,2316.0
2021-10-11 14:00:00,490.33,490.42,490.28,490.28,400.0,467.5004,467.5862,467.4527,467.4527,400.0
2021-10-11 14:05:00,490.38,490.5,490.36,490.36,581.0,467.5481,467.6625,467.529,467.529,581.0
2021-10-11 14:10:00,490.56,490.56,490.51,490.51,500.0,467.7197,467.7197,467.672,467.672,500.0
2021-10-11 14:15:00,490.58,490.82,490.42,490.47,3082.0,467.7387,467.9676,467.5862,467.6339,3082.0
2021-10-11 14:20:00,490.24,490.34,490.24,490.34,662.0,467.4146,467.5099,467.4146,467.5099,662.0
2021-10-11 14:25:00,489.77,489.77,489.62,489.64,710.0,466.9665,466.9665,466.8234,466.8425,710.0
2021-10-11 14:30:00,489.9,490.14,489.78,489.78,1600.0,467.0904,467.3192,466.976,466.976,1600.0
2021-10-11 14:35:00,489.69,489.93,489.69,489.72,1338.0,466.8902,467.119,466.8902,466.9188,1338.0
2021-10-11 14:40:00,489.67,490.12,489.51,489.99,1512.0,466.8711,467.3002,466.7186,467.1762,1512.0
2021-10-11 14:45:00,490.0,490.27,490.0,490.27,636.0,467.1857,467.4432,467.1857,467.4432,636.0
2021-10-11 14:50:00,490.11,490.2,489.58,490.2,2016.0,467.2906,467.3764,466.7853,467.3764,2016.0
2021-10-11 14:55:00,490.14,490.43,490.14,490.39,1100.0,467.3192,467.5957,467.3192,467.5576,1100.0
2021-10-11 15:00:00,490.61,490.65,490.44,490.53,1485.0,467.7673,467.8055,467.6053,467.6911,1485.0
2021-10-11 15:05:00,490.14,490.2,489.79,489.88,1222.0,467.3192,467.3764,466.9855,467.0713,1222.0
2021-10-11 15:10:00,490.03,490.25,489.93,490.22,2307.0,467.2143,467.4241,467.119,467.3955,2307.0
2021-10-11 15:15:00,490.2,490.2,489.8,489.91,1284.0,467.3764,467.3764,466.9951,467.0999,1284.0
2021-10-11 15:20:00,489.62,489.76,489.62,489.71,1788.0,466.8234,466.9569,466.8234,466.9092,1788.0
2021-10-11 15:25:00,489.73,489.91,489.5,489.5,2833.0,466.9283,467.0999,466.709,466.709,2833.0
2021-10-11 15:30:00,489.49,489.7,489.45,489.6,1669.0,466.6995,466.8997,466.6614,466.8044,1669.0
2021-10-11 15:35:00,489.17,489.29,489.07,489.12,2638.0,466.3944,466.5088,466.299,466.3467,2638.0
2021-10-11 15:40:00,488.97,488.97,488.52,488.55,3222.0,466.2037,466.2037,465.7747,465.8033,3222.0
2021-10-11 15:45:00,488.41,488.49,487.9,487.96,21722.0,465.6698,465.746,465.1835,465.2407,21722.0
2021-10-11 15:50:00,487.85,487.85,487.35,487.58,39817.0,465.1358,465.1358,464.6591,464.8784,39817.0
2021-10-11 15:55:00,487.58,487.77,487.24,487.3,78358.0,464.8784,465.0596,464.5542,464.6115,78358.0
2021-10-12 09:30:00,488.32,489.82,487.88,488.43,31539.0,465.584,467.0141,465.1645,465.6888,31539.0
2021-10-12 09:35:00,488.23,489.77,488.15,489.63,4784.0,465.4982,466.9665,465.4219,466.833,4784.0
2021-10-12 09:40:00,489.35,490.04,488.98,488.98,13769.0,466.566,467.2239,466.2132,466.2132,13769.0
2021-10-12 09:45:00,488.7,489.23,488.17,489.23,24024.0,465.9463,466.4516,465.4409,466.4516,24024.0
2021-10-12 09:50:00,489.08,490.87,489.02,490.8,13791.0,466.3086,468.0152,466.2514,467.9485,13791.0
2021-10-12 09:55:00,490.37,490.85,489.15,489.15,7733.0,467.5385,467.9962,466.3753,466.3753,7733.0
2021-10-12 10:00:00,489.24,490.06,488.8,489.22,7166.0,466.4611,467.243,466.0416,466.4421,7166.0
2021-10-12 10:05:00,489.27,489.78,488.82,488.82,7090.0,466.4897,466.976,466.0607,466.0607,7090.0
2021-10-12 10:10:00,488.93,489.51,488.74,489.51,3217.0,466.1656,466.7186,465.9844,466.7186,3217.0
2021-10-12 10:15:00,489.43,489.93,488.15,488.71,7065.0,466.6423,467.119,465.4219,465.9558,7065.0
2021-10-12 10:20:00,488.81,489.45,488.74,488.97,7115.0,466.0512,466.6614,465.9844,466.2037,7115.0
2021-10-12 10:25:00,488.87,489.45,488.72,489.45,4163.0,466.1084,466.6614,465.9653,466.6614,4163.0
2021-10-12 10:30:00,489.64,490.01,489.23,489.91,2367.0,466.8425,467.1953,466.4516,467.0999,2367.0
2021-10-12 10:35:00,490.24,490.8,490.03,490.8,9848.0,467.4146,467.9485,467.2143,467.9485,9848.0
2021-10-12 10:40:00,490.65,491.05,490.58,490.65,7878.0,467.8055,468.1869,467.7387,467.8055,7878.0
2021-10-12 10:45:00,490.52,490.95,490.52,490.78,8334.0,467.6815,468.0915,467.6815,467.9294,8334.0
2021-10-12 10:50:00,490.71,490.94,490.32,490.56,7201.0,467.8627,468.082,467.4908,467.7197,7201.0
2021-10-12 10:55:00,490.63,490.71,489.94,490.03,3023.0,467.7864,467.8627,467.1285,467.2143,3023.0
2021-10-12 11:00:00,490.19,490.79,489.98,490.02,6064.0,467.3669,467.939,467.1667,467.2048,6064.0
2021-10-12 11:05:00,489.86,490.97,489.86,490.8,1500.0,467.0523,468.1106,467.0523,467.9485,1500.0
2021-10-12 11:10:00,490.84,490.84,490.11,490.17,1928.0,467.9866,467.9866,467.2906,467.3478,1928.0
2021-10-12 11:15:00,489.89,490.25,489.82,490.19,4002.0,467.0809,467.4241,467.0141,467.3669,4002.0
2021-10-12 11:20:00,490.17,490.9,490.17,490.52,1496.0,467.3478,468.0438,467.3478,467.6815,1496.0
2021-10-12 11:25:00,490.56,490.57,490.36,490.52,2553.0,467.7197,467.7292,467.529,467.6815,2553.0
2021-10-12 11:30:00,490.56,490.65,490.29,490.38,1430.0,467.7197,467.8055,467.4622,467.5481,1430.0
2021-10-12 11:35:00,490.11,490.29,490.11,490.2,1000.0,467.2906,467.4622,467.2906,467.3764,1000.0
2021-10-12 11:40:00,490.01,490.46,490.0,490.46,805.0,467.1953,467.6243,467.1857,467.6243,805.0
2021-10-12 11:45:00,490.51,490.66,490.44,490.66,4100.0,467.672,467.815,467.6053,467.815,4100.0
2021-10-12 11:50:00,490.94,491.02,490.94,491.0,654.0,468.082,468.1583,468.082,468.1392,654.0
2021-10-12 11:55:00,491.33,491.56,491.27,491.56,4441.0,468.4538,468.6731,468.3966,468.6731,4441.0
2021-10-12 12:00:00,491.62,492.14,491.56,492.08,13046.0,468.7303,469.2261,468.6731,469.1689,13046.0
2021-10-12 12:05:00,492.21,492.34,492.05,492.32,5805.0,469.2928,469.4168,469.1403,469.3977,5805.0
2021-10-12 12:10:00,492.39,492.57,492.04,492.08,6186.0,469.4645,469.6361,469.1308,469.1689,6186.0
2021-10-12 12:15:00,492.22,492.22,491.82,491.82,2409.0,469.3024,469.3024,468.921,468.921,2409.0
2021-10-12 12:20:00,491.7,491.7,491.64,491.7,300.0,468.8066,468.8066,468.7494,468.8066,300.0
2021-10-12 12:25:00,491.69,491.75,491.28,491.28,3199.0,468.7971,468.8543,468.4061,468.4061,3199.0
2021-10-12 12:30:00,491.41,491.47,490.8,490.81,7584.0,468.5301,468.5873,467.9485,467.958,7584.0
2021-10-12 12:35:00,490.79,490.79,490.34,490.34,2394.0,467.939,467.939,467.5099,467.5099,2394.0
2021-10-12 12:40:00,490.41,490.91,490.41,490.91,1222.0,467.5767,468.0534,467.5767,468.0534,1222.0
2021-10-12 12:45:00,490.69,490.7,490.54,490.65,2053.0,467.8436,467.8532,467.7006,467.8055,2053.0
2021-10-12 12:50:00,490.65,490.97,490.62,490.62,1955.0,467.8055,468.1106,467.7769,467.7769,1955.0
2021-10-12 12:55:00,490.61,490.86,490.49,490.79,7463.0,467.7673,468.0057,467.6529,467.939,7463.0
2021-10-12 13:00:00,490.77,490.77,490.51,490.69,7513.0,467.9199,467.9199,467.672,467.8436,7513.0
2021-10-12 13:05:00,490.74,490.78,490.42,490.46,9610.0,467.8913,467.9294,467.5862,467.6243,9610.0
2021-10-12 13:10:00,490.64,490.8,490.64,490.8,1100.0,467.7959,467.9485,467.7959,467.9485,1100.0
2021-10-12 13:15:00,490.8,490.8,490.8,490.8,0.0,467.9485,467.9485,467.9485,467.9485,0.0
2021-10-12 13:20:00,490.83,490.88,490.5,490.5,1057.0,467.9771,468.0248,467.6625,467.6625,1057.0
2021-10-12 13:25:00,490.66,491.05,490.66,491.05,300.0,467.815,468.1869,467.815,468.1869,300.0
2021-10-12 13:30:00,490.78,491.2,490.78,491.2,1280.0,467.9294,468.3299,467.9294,468.3299,1280.0
2021-10-12 13:35:00,491.18,491.24,491.15,491.21,2172.0,468.3108,468.368,468.2822,468.3394,2172.0
2021-10-12 13:40:00,491.28,491.52,491.25,491.47,3969.0,468.4061,468.635,468.3775,468.5873,3969.0
2021-10-12 13:45:00,491.59,491.59,491.27,491.44,5670.0,468.7017,468.7017,468.3966,468.5587,5670.0
2021-10-12 13:50:00,491.46,491.6,490.84,490.84,17780.0,468.5778,468.7112,467.9866,467.9866,17780.0
2021-10-12 13:55:00,490.72,491.02,490.64,490.93,4948.0,467.8722,468.1583,467.7959,468.0724,4948.0
2021-10-12 14:00:00,490.67,491.04,490.64,490.95,4652.0,467.8245,468.1773,467.7959,468.0915,4652.0
2021-10-12 14:05:00,490.87,491.01,490.87,490.97,2590.0,468.0152,468.1487,468.0152,468.1106,2590.0
2021-10-12 14:10:00,491.05,491.26,490.98,491.23,1713.0,468.1869,468.3871,468.1201,468.3585,1713.0
2021-10-12 14:15:00,491.26,491.85,491.26,491.46,5425.0,468.3871,468.9496,468.3871,468.5778,5425.0
2021-10-12 14:20:00,491.57,491.58,491.57,491.58,200.0,468.6826,468.6922,468.6826,468.6922,200.0
2021-10-12 14:25:00,491.56,491.57,491.51,491.55,706.0,468.6731,468.6826,468.6254,468.6636,706.0
2021-10-12 14:30:00,491.6,491.79,491.52,491.72,14226.0,468.7112,468.8924,468.635,468.8257,14226.0
2021-10-12 14:35:00,491.8,492.02,491.52,491.75,21803.0,468.9019,469.1117,468.635,468.8543,21803.0
2021-10-12 14:40:00,491.68,491.81,491.54,491.76,2920.0,468.7875,468.9115,468.654,468.8638,2920.0
2021-10-12 14:45:00,491.68,491.68,491.44,491.52,2766.0,468.7875,468.7875,468.5587,468.635,2766.0
2021-10-12 14:50:00,491.6,491.66,491.6,491.62,581.0,468.7112,468.7685,468.7112,468.7303,581.0
2021-10-12 14:55:00,491.77,491.79,491.16,491.31,11250.0,468.8733,468.8924,468.2917,468.4348,11250.0
2021-10-12 15:00:00,491.18,491.18,490.52,490.52,5350.0,468.3108,468.3108,467.6815,467.6815,5350.0
2021-10-12 15:05:00,490.73,490.76,490.51,490.56,1265.0,467.8818,467.9104,467.672,467.7197,1265.0
2021-10-12 15:10:00,490.73,490.92,490.68,490.68,1613.0,467.8818,468.0629,467.8341,467.8341,1613.0
2021-10-12 15:15:00,490.67,490.67,490.2,490.52,11631.0,467.8245,467.8245,467.3764,467.6815,11631.0
2021-10-12 15:20:00,490.58,490.65,490.14,490.52,16845.0,467.7387,467.8055,467.3192,467.6815,16845.0
2021-10-12 15:25:00,490.5,490.66,490.28,490.66,2411.0,467.6625,467.815,467.4527,467.815,2411.0
2021-10-12 15:30:00,490.5,490.64,490.35,490.53,2689.0,467.6625,467.7959,467.5194,467.6911,2689.0
2021-10-12 15:35:00,490.63,490.83,490.47,490.64,4887.0,467.7864,467.9771,467.6339,467.7959,4887.0
2021-10-12 15:40:00,490.56,490.56,489.65,489.72,9434.0,467.7197,467.7197,466.852,466.9188,9434.0
2021-10-12 15:45:00,489.61,489.67,489.27,489.36,15815.0,466.8139,466.8711,466.4897,466.5755,15815.0
2021-10-12 15:50:00,489.5,489.53,489.16,489.38,23213.0,466.709,466.7376,466.3849,466.5946,23213.0
2021-10-12 15:55:00,489.58,490.57,489.58,490.19,73806.0,466.7853,467.7292,466.7853,467.3669,73806.0
2021-10-13 09:30:00,490.63,491.38,490.47,490.47,14619.0,467.7864,468.5015,467.6339,467.6339,14619.0
2021-10-13 09:35:00,490.39,491.6,490.19,491.46,16937.0,467.5576,468.7112,467.3669,468.5778,16937.0
2021-10-13 09:40:00,491.51,491.84,491.18,491.3,18742.0,468.6254,468.9401,468.3108,468.4252,18742.0
2021-10-13 09:45:00,491.18,491.19,489.87,489.94,11194.0,468.3108,468.3203,467.0618,467.1285,11194.0
2021-10-13 09:50:00,489.83,490.24,489.4,489.4,14256.0,467.0237,467.4146,466.6137,466.6137,14256.0
2021-10-13 09:55:00,489.23,489.57,489.07,489.07,6691.0,466.4516,466.7758,466.299,466.299,6691.0
2021-10-13 10:00:00,489.08,489.08,488.07,488.39,10779.0,466.3086,466.3086,465.3456,465.6507,10779.0
2021-10-13 10:05:00,488.33,488.33,487.6,487.6,16096.0,465.5935,465.5935,464.8975,464.8975,16096.0
2021-10-13 10:10:00,487.43,487.43,486.49,486.75,15991.0,464.7354,464.7354,463.8392,464.0871,15991.0
2021-10-13 10:15:00,486.76,487.78,486.45,487.77,10045.0,464.0966,465.0691,463.801,465.0596,10045.0
2021-10-13 10:20:00,487.93,487.95,487.17,487.89,11274.0,465.2121,465.2312,464.4875,465.174,11274.0
2021-10-13 10:25:00,488.2,488.22,487.65,487.8,8673.0,465.4696,465.4886,464.9452,465.0882,8673.0
2021-10-13 10:30:00,487.95,488.84,487.95,488.81,6005.0,465.2312,466.0798,465.2312,466.0512,6005.0
2021-10-13 10:35:00,489.29,489.36,488.86,488.86,5917.0,466.5088,466.5755,466.0988,466.0988,5917.0
2021-10-13 10:40:00,488.68,489.71,488.68,489.61,4544.0,465.9272,466.9092,465.9272,466.8139,4544.0
2021-10-13 10:45:00,489.76,489.8,489.4,489.64,7951.0,466.9569,466.9951,466.6137,466.8425,7951.0
2021-10-13 10:50:00,489.48,489.8,489.48,489.8,1104.0,466.69,466.9951,466.69,466.9951,1104.0
2021-10-13 10:55:00,489.92,489.92,489.82,489.82,532.0,467.1095,467.1095,467.0141,467.0141,532.0
2021-10-13 11:00:00,490.59,490.71,490.59,490.71,839.0,467.7483,467.8627,467.7483,467.8627,839.0
2021-10-13 11:05:00,490.99,491.17,490.94,491.06,5290.0,468.1297,468.3013,468.082,468.1964,5290.0
2021-10-13 11:10:00,490.93,491.4,490.93,491.24,2800.0,468.0724,468.5206,468.0724,468.368,2800.0
2021-10-13 11:15:00,491.4,491.49,491.12,491.34,2517.0,468.5206,468.6064,468.2536,468.4634,2517.0
2021-10-13 11:20:00,491.47,491.47,491.01,491.07,7294.0,468.5873,468.5873,468.1487,468.2059,7294.0
2021-10-13 11:25:00,490.85,490.85,490.66,490.7,2340.0,467.9962,467.9962,467.815,467.8532,2340.0
2021-10-13 11:30:00,490.59,490.66,490.25,490.34,5536.0,467.7483,467.815,467.4241,467.5099,5536.0
2021-10-13 11:35:00,490.31,490.31,489.72,490.27,2133.0,467.4813,467.4813,466.9188,467.4432,2133.0
2021-10-13 11:40:00,490.46,490.69,490.27,490.62,8260.0,467.6243,467.8436,467.4432,467.7769,8260.0
2021-10-13 11:45:00,490.62,491.53,490.62,491.28,7103.0,467.7769,468.6445,467.7769,468.4061,7103.0
2021-10-13 11:50:00,491.26,491.38,490.42,490.46,5537.0,468.3871,468.5015,467.5862,467.6243,5537.0
2021-10-13 11:55:00,490.4,490.56,490.37,490.49,2428.0,467.5671,467.7197,467.5385,467.6529,2428.0
2021-10-13 12:00:00,490.63,490.79,490.6,490.74,9329.0,467.7864,467.939,467.7578,467.8913,9329.0
2021-10-13 12:05:00,490.75,490.83,490.7,490.77,1943.0,467.9008,467.9771,467.8532,467.9199,1943.0
2021-10-13 12:10:00,490.8,490.8,490.72,490.72,236.0,467.9485,467.9485,467.8722,467.8722,236.0
2021-10-13 12:15:00,490.5,490.53,490.43,490.49,1130.0,467.6625,467.6911,467.5957,467.6529,1130.0
2021-10-13 12:20:00,490.6,490.62,490.59,490.62,1000.0,467.7578,467.7769,467.7483,467.7769,1000.0
2021-10-13 12:25:00,490.62,490.62,490.62,490.62,0.0,467.7769,467.7769,467.7769,467.7769,0.0
2021-10-13 12:30:00,490.82,490.83,490.56,490.56,1252.0,467.9676,467.9771,467.7197,467.7197,1252.0
2021-10-13 12:35:00,490.87,491.12,490.87,491.1,1710.0,468.0152,468.2536,468.0152,468.2345,1710.0
2021-10-13 12:40:00,491.21,491.6,491.21,491.51,2439.0,468.3394,468.7112,468.3394,468.6254,2439.0
2021-10-13 12:45:00,491.3,491.32,490.87,491.03,2602.0,468.4252,468.4443,468.0152,468.1678,2602.0
2021-10-13 12:50:00,490.65,490.76,490.57,490.76,400.0,467.8055,467.9104,467.7292,467.9104,400.0
2021-10-13 12:55:00,490.9,491.1,490.74,491.1,1317.0,468.0438,468.2345,467.8913,468.2345,1317.0
2021-10-13 13:00:00,490.99,491.4,490.99,491.4,923.0,468.1297,468.5206,468.1297,468.5206,923.0
2021-10-13 13:05:00,491.54,491.54,491.0,491.0,3365.0,468.654,468.654,468.1392,468.1392,3365.0
2021-10-13 13:10:00,491.0,491.0,491.0,491.0,0.0,468.1392,468.1392,468.1392,468.1392,0.0
2021-10-13 13:15:00,491.21,491.37,491.21,491.37,1600.0,468.3394,468.492,468.3394,468.492,1600.0
2021-10-13 13:20:00,491.3,491.35,491.13,491.35,1754.0,468.4252,468.4729,468.2631,468.4729,1754.0
2021-10-13 13:25:00,491.44,491.85,491.44,491.85,3650.0,468.5587,468.9496,468.5587,468.9496,3650.0
2021-10-13 13:30:00,491.86,492.08,491.81,492.04,3579.0,468.9591,469.1689,468.9115,469.1308,3579.0
2021-10-13 13:35:00,491.92,492.35,491.91,492.28,2295.0,469.0163,469.4263,469.0068,469.3596,2295.0
2021-10-13 13:40:00,492.24,492.24,491.93,492.04,2867.0,469.3215,469.3215,469.0259,469.1308,2867.0
2021-10-13 13:45:00,492.02,492.02,491.93,491.93,350.0,469.1117,469.1117,469.0259,469.0259,350.0
2021-10-13 13:50:00,491.92,492.13,491.89,492.1,2547.0,469.0163,469.2166,468.9877,469.188,2547.0
2021-10-13 13:55:00,492.11,492.22,491.94,491.94,12240.0,469.1975,469.3024,469.0354,469.0354,12240.0
2021-10-13 14:00:00,492.04,493.15,491.75,491.89,10071.0,469.1308,470.1891,468.8543,468.9877,10071.0
2021-10-13 14:05:00,491.79,491.86,490.94,491.86,2300.0,468.8924,468.9591,468.082,468.9591,2300.0
2021-10-13 14:10:00,491.61,491.91,491.14,491.91,2984.0,468.7208,469.0068,468.2727,469.0068,2984.0
2021-10-13 14:15:00,491.96,491.96,491.72,491.72,602.0,469.0545,469.0545,468.8257,468.8257,602.0
2021-10-13 14:20:00,491.86,492.01,491.86,491.9,1742.0,468.9591,469.1022,468.9591,468.9973,1742.0
2021-10-13 14:25:00,492.01,492.01,491.73,491.78,638.0,469.1022,469.1022,468.8352,468.8829,638.0
2021-10-13 14:30:00,491.77,491.83,491.1,491.18,7936.0,468.8733,468.9305,468.2345,468.3108,7936.0
2021-10-13 14:35:00,491.19,491.3,490.91,490.91,3300.0,468.3203,468.4252,468.0534,468.0534,3300.0
2021-10-13 14:40:00,490.76,490.76,490.2,490.44,6366.0,467.9104,467.9104,467.3764,467.6053,6366.0
2021-10-13 14:45:00,490.38,490.4,490.14,490.22,3570.0,467.5481,467.5671,467.3192,467.3955,3570.0
2021-10-13 14:50:00,490.13,490.57,490.13,490.56,4551.0,467.3097,467.7292,467.3097,467.7197,4551.0
2021-10-13 14:55:00,490.59,490.87,490.59,490.74,400.0,467.7483,468.0152,467.7483,467.8913,400.0
2021-10-13 15:00:00,490.88,490.96,490.75,490.86,1200.0,468.0248,468.101,467.9008,468.0057,1200.0
2021-10-13 15:05:00,490.61,491.62,490.58,491.62,3672.0,467.7673,468.7303,467.7387,468.7303,3672.0
2021-10-13 15:10:00,491.5,491.83,491.22,491.28,9445.0,468.6159,468.9305,468.3489,468.4061,9445.0
2021-10-13 15:15:00,491.37,491.55,491.25,491.38,2819.0,468.492,468.6636,468.3775,468.5015,2819.0
2021-10-13 15:20:00,491.31,491.31,491.18,491.18,565.0,468.4348,468.4348,468.3108,468.3108,565.0
2021-10-13 15:25:00,490.92,490.92,490.8,490.8,553.0,468.0629,468.0629,467.9485,467.9485,553.0
2021-10-13 15:30:00,490.79,490.92,490.58,490.81,9761.0,467.939,468.0629,467.7387,467.958,9761.0
2021-10-13 15:35:00,490.93,491.45,490.92,491.45,8556.0,468.0724,468.5682,468.0629,468.5682,8556.0
2021-10-13 15:40:00,491.44,491.44,491.17,491.17,9377.0,468.5587,468.5587,468.3013,468.3013,9377.0
2021-10-13 15:45:00,491.18,491.84,491.05,491.75,21142.0,468.3108,468.9401,468.1869,468.8543,21142.0
2021-10-13 15:50:00,491.74,492.24,491.64,492.08,33127.0,468.8447,469.3215,468.7494,469.1689,33127.0
2021-10-13 15:55:00,492.16,492.16,491.74,492.06,77252.0,469.2452,469.2452,468.8447,469.1498,77252.0
2021-10-14 09:30:00,496.6,497.22,496.07,496.97,43627.0,473.4785,474.0696,472.9731,473.8312,43627.0
2021-10-14 09:35:00,496.81,497.31,496.02,496.13,26001.0,473.6787,474.1554,472.9255,473.0303,26001.0
2021-10-14 09:40:00,496.03,497.02,495.96,496.71,34978.0,472.935,473.8789,472.8682,473.5833,34978.0
2021-10-14 09:45:00,496.77,497.79,496.76,497.27,31455.0,473.6405,474.613,473.631,474.1173,31455.0
2021-10-14 09:50:00,497.16,497.57,497.04,497.04,15546.0,474.0124,474.4033,473.898,473.898,15546.0
2021-10-14 09:55:00,497.24,497.47,496.68,496.9,4412.0,474.0887,474.3079,473.5547,473.7645,4412.0
2021-10-14 10:00:00,497.44,498.3,497.38,498.29,11301.0,474.2793,475.0993,474.2221,475.0898,11301.0
2021-10-14 10:05:00,498.41,498.42,498.19,498.39,11822.0,475.2042,475.2137,474.9944,475.1851,11822.0
2021-10-14 10:10:00,498.47,499.02,498.4,498.81,14026.0,475.2614,475.7858,475.1946,475.5856,14026.0
2021-10-14 10:15:00,498.73,499.1,498.71,498.75,4486.0,475.5093,475.8621,475.4902,475.5283,4486.0
2021-10-14 10:20:00,498.97,499.05,498.65,498.91,9121.0,475.7381,475.8144,475.433,475.6809,9121.0
2021-10-14 10:25:00,499.07,499.07,498.61,498.71,4810.0,475.8334,475.8334,475.3949,475.4902,4810.0
2021-10-14 10:30:00,498.74,498.86,498.45,498.45,5219.0,475.5188,475.6332,475.2423,475.2423,5219.0
2021-10-14 10:35:00,498.45,498.59,498.34,498.44,8019.0,475.2423,475.3758,475.1374,475.2328,8019.0
2021-10-14 10:40:00,498.41,498.6,498.1,498.13,6490.0,475.2042,475.3853,474.9086,474.9372,6490.0
2021-10-14 10:45:00,498.31,498.79,498.31,498.79,3515.0,475.1088,475.5665,475.1088,475.5665,3515.0
2021-10-14 10:50:00,498.9,499.05,498.75,498.94,6142.0,475.6714,475.8144,475.5283,475.7095,6142.0
2021-10-14 10:55:00,498.83,499.07,498.82,499.07,2688.0,475.6046,475.8334,475.5951,475.8334,2688.0
2021-10-14 11:00:00,498.89,498.89,498.32,498.32,5823.0,475.6618,475.6618,475.1184,475.1184,5823.0
2021-10-14 11:05:00,498.18,498.24,497.95,497.95,12573.0,474.9849,475.0421,474.7656,474.7656,12573.0
2021-10-14 11:10:00,497.94,498.1,497.76,497.84,10665.0,474.7561,474.9086,474.5844,474.6607,10665.0
2021-10-14 11:15:00,497.89,498.23,497.85,498.14,7941.0,474.7084,475.0326,474.6703,474.9467,7941.0
2021-10-14 11:20:00,498.07,498.27,498.06,498.22,3772.0,474.88,475.0707,474.8705,475.023,3772.0
2021-10-14 11:25:00,498.2,498.28,497.89,497.92,3585.0,475.004,475.0802,474.7084,474.737,3585.0
2021-10-14 11:30:00,498.14,498.2,498.06,498.2,960.0,474.9467,475.004,474.8705,475.004,960.0
2021-10-14 11:35:00,498.24,498.75,497.98,498.75,6617.0,475.0421,475.5283,474.7942,475.5283,6617.0
2021-10-14 11:40:00,498.72,498.87,498.55,498.87,2742.0,475.4997,475.6428,475.3377,475.6428,2742.0
2021-10-14 11:45:00,499.03,499.14,499.03,499.04,1783.0,475.7953,475.9002,475.7953,475.8048,1783.0
2021-10-14 11:50:00,499.31,499.31,499.04,499.15,3282.0,476.0623,476.0623,475.8048,475.9097,3282.0
2021-10-14 11:55:00,499.06,499.26,499.0,499.23,10124.0,475.8239,476.0146,475.7667,475.986,10124.0
2021-10-14 12:00:00,499.4,499.4,499.32,499.36,3543.0,476.1481,476.1481,476.0718,476.1099,3543.0
2021-10-14 12:05:00,499.4,499.4,499.25,499.39,3658.0,476.1481,476.1481,476.0051,476.1385,3658.0
2021-10-14 12:10:00,499.34,499.62,499.32,499.62,9516.0,476.0909,476.3578,476.0718,476.3578,9516.0
2021-10-14 12:15:00,499.61,499.66,499.39,499.45,10801.0,476.3483,476.396,476.1385,476.1958,10801.0
2021-10-14 12:20:00,499.49,499.5,499.31,499.5,7662.0,476.2339,476.2434,476.0623,476.2434,7662.0
2021-10-14 12:25:00,499.54,499.78,499.52,499.78,2922.0,476.2816,476.5104,476.2625,476.5104,2922.0
2021-10-14 12:30:00,499.8,499.89,499.41,499.41,6531.0,476.5295,476.6153,476.1576,476.1576,6531.0
2021-10-14 12:35:00,499.51,499.73,499.49,499.71,1603.0,476.253,476.4627,476.2339,476.4436,1603.0
2021-10-14 12:40:00,499.76,499.91,499.76,499.76,2098.0,476.4913,476.6343,476.4913,476.4913,2098.0
2021-10-14 12:45:00,499.77,499.88,499.77,499.8,1448.0,476.5009,476.6057,476.5009,476.5295,1448.0
2021-10-14 12:50:00,499.76,500.02,499.76,500.02,2155.0,476.4913,476.7392,476.4913,476.7392,2155.0
2021-10-14 12:55:00,500.0,500.23,499.93,500.23,5953.0,476.7201,476.9394,476.6534,476.9394,5953.0
2021-10-14 13:00:00,500.2,500.25,499.62,499.62,6954.0,476.9108,476.9585,476.3578,476.3578,6954.0
2021-10-14 13:05:00,499.45,499.45,499.28,499.28,1095.0,476.1958,476.1958,476.0337,476.0337,1095.0
2021-10-14 13:10:00,499.37,499.56,499.35,499.49,6631.0,476.1195,476.3006,476.1004,476.2339,6631.0
2021-10-14 13:15:00,499.4,499.56,499.36,499.49,7388.0,476.1481,476.3006,476.1099,476.2339,7388.0
2021-10-14 13:20:00,499.47,499.47,499.14,499.25,6761.0,476.2148,476.2148,475.9002,476.0051,6761.0
2021-10-14 13:25:00,499.35,499.53,499.27,499.42,9142.0,476.1004,476.272,476.0241,476.1672,9142.0
2021-10-14 13:30:00,499.53,499.77,499.53,499.69,9069.0,476.272,476.5009,476.272,476.4246,9069.0
2021-10-14 13:35:00,499.75,499.82,499.68,499.73,2285.0,476.4818,476.5485,476.415,476.4627,2285.0
2021-10-14 13:40:00,499.76,499.83,499.73,499.8,7400.0,476.4913,476.5581,476.4627,476.5295,7400.0
2021-10-14 13:45:00,499.83,500.14,499.83,500.11,5900.0,476.5581,476.8536,476.5581,476.825,5900.0
2021-10-14 13:50:00,500.1,500.12,499.97,499.97,424.0,476.8155,476.8346,476.6915,476.6915,424.0
2021-10-14 13:55:00,500.0,500.02,499.88,499.88,2230.0,476.7201,476.7392,476.6057,476.6057,2230.0
2021-10-14 14:00:00,499.86,499.92,499.61,499.85,13120.0,476.5867,476.6439,476.3483,476.5771,13120.0
2021-10-14 14:05:00,499.8,499.8,499.79,499.79,539.0,476.5295,476.5295,476.5199,476.5199,539.0
2021-10-14 14:10:00,499.8,500.1,499.8,500.09,7271.0,476.5295,476.8155,476.5295,476.806,7271.0
2021-10-14 14:15:00,500.09,500.25,500.06,500.21,2862.0,476.806,476.9585,476.7774,476.9204,2862.0
2021-10-14 14:20:00,500.27,500.29,500.17,500.29,3965.0,476.9776,476.9966,476.8822,476.9966,3965.0
2021-10-14 14:25:00,500.25,500.51,500.24,500.51,5699.0,476.9585,477.2064,476.949,477.2064,5699.0
2021-10-14 14:30:00,500.42,500.45,500.16,500.42,1300.0,477.1206,477.1492,476.8727,477.1206,1300.0
2021-10-14 14:35:00,500.49,500.57,500.44,500.56,4092.0,477.1873,477.2636,477.1397,477.2541,4092.0
2021-10-14 14:40:00,500.38,500.38,500.33,500.35,875.0,477.0825,477.0825,477.0348,477.0539,875.0
2021-10-14 14:45:00,500.33,500.36,500.28,500.32,2474.0,477.0348,477.0634,476.9871,477.0252,2474.0
2021-10-14 14:50:00,500.34,500.41,500.27,500.41,1879.0,477.0443,477.1111,476.9776,477.1111,1879.0
2021-10-14 14:55:00,500.45,500.65,500.45,500.58,5463.0,477.1492,477.3399,477.1492,477.2731,5463.0
2021-10-14 15:00:00,500.64,500.64,500.48,500.6,2605.0,477.3303,477.3303,477.1778,477.2922,2605.0
2021-10-14 15:05:00,500.61,500.69,500.27,500.33,7601.0,477.3017,477.378,476.9776,477.0348,7601.0
2021-10-14 15:10:00,500.17,500.18,499.97,499.97,2118.0,476.8822,476.8918,476.6915,476.6915,2118.0
2021-10-14 15:15:00,499.94,499.96,499.61,499.95,6164.0,476.6629,476.682,476.3483,476.6725,6164.0
2021-10-14 15:20:00,499.88,499.88,499.61,499.61,1634.0,476.6057,476.6057,476.3483,476.3483,1634.0
2021-10-14 15:25:00,499.58,499.86,499.58,499.81,1700.0,476.3197,476.5867,476.3197,476.539,1700.0
2021-10-14 15:30:00,499.76,500.07,499.61,499.61,2766.0,476.4913,476.7869,476.3483,476.3483,2766.0
2021-10-14 15:35:00,499.61,499.61,499.15,499.35,4213.0,476.3483,476.3483,475.9097,476.1004,4213.0
2021-10-14 15:40:00,499.35,499.36,499.09,499.34,5783.0,476.1004,476.1099,475.8525,476.0909,5783.0
2021-10-14 15:45:00,499.34,499.66,499.34,499.39,6793.0,476.0909,476.396,476.0909,476.1385,6793.0
2021-10-14 15:50:00,499.56,500.26,499.42,500.14,13398.0,476.3006,476.968,476.1672,476.8536,13398.0
2021-10-14 15:55:00,500.12,500.52,499.88,500.45,65596.0,476.8346,477.2159,476.6057,477.1492,65596.0
2021-10-15 09:30:00,504.35,504.99,503.62,503.62,100362.0,480.8676,481.4778,480.1716,480.1716,100362.0
2021-10-15 09:35:00,503.87,504.16,503.53,504.07,33794.0,480.41,480.6865,480.0858,480.6006,33794.0
2021-10-15 09:40:00,504.11,504.53,503.42,503.9,16143.0,480.6388,481.0392,479.9809,480.4386,16143.0
2021-10-15 09:45:00,504.05,504.13,503.75,503.96,28853.0,480.5816,480.6579,480.2955,480.4958,28853.0
2021-10-15 09:50:00,503.71,504.93,503.71,504.45,6490.0,480.2574,481.4206,480.2574,480.963,6490.0
2021-10-15 09:55:00,504.25,505.07,504.25,504.82,15235.0,480.7723,481.5541,480.7723,481.3157,15235.0
2021-10-15 10:00:00,504.94,505.1,504.69,504.78,6142.0,481.4301,481.5827,481.1918,481.2776,6142.0
2021-10-15 10:05:00,505.14,505.62,505.14,505.55,1728.0,481.6208,482.0785,481.6208,482.0117,1728.0
2021-10-15 10:10:00,505.63,506.2,505.61,506.09,9153.0,482.088,482.6315,482.0689,482.5266,9153.0
2021-10-15 10:15:00,506.03,506.03,505.33,505.36,4702.0,482.4694,482.4694,481.802,481.8306,4702.0
2021-10-15 10:20:00,505.38,505.38,504.74,504.74,9193.0,481.8497,481.8497,481.2395,481.2395,9193.0
2021-10-15 10:25:00,504.77,504.77,503.56,503.56,6700.0,481.2681,481.2681,480.1144,480.1144,6700.0
2021-10-15 10:30:00,503.7,504.49,503.7,504.46,3718.0,480.2479,481.0011,480.2479,480.9725,3718.0
2021-10-15 10:35:00,504.23,504.29,503.94,504.27,1542.0,480.7532,480.8104,480.4767,480.7913,1542.0
2021-10-15 10:40:00,504.35,504.73,504.35,504.41,1100.0,480.8676,481.2299,480.8676,480.9248,1100.0
2021-10-15 10:45:00,504.96,505.51,504.9,505.41,3927.0,481.4492,481.9736,481.392,481.8783,3927.0
2021-10-15 10:50:00,505.42,505.61,504.76,504.76,4948.0,481.8878,482.0689,481.2585,481.2585,4948.0
2021-10-15 10:55:00,504.66,504.98,504.66,504.77,1800.0,481.1632,481.4683,481.1632,481.2681,1800.0
2021-10-15 11:00:00,504.95,504.95,504.55,504.55,2470.0,481.4397,481.4397,481.0583,481.0583,2470.0
2021-10-15 11:05:00,504.38,504.48,504.14,504.4,3188.0,480.8962,480.9916,480.6674,480.9153,3188.0
2021-10-15 11:10:00,504.28,504.74,504.15,504.72,5785.0,480.8009,481.2395,480.6769,481.2204,5785.0
2021-10-15 11:15:00,504.5,504.5,504.49,504.49,200.0,481.0106,481.0106,481.0011,481.0011,200.0
2021-10-15 11:20:00,504.54,504.55,504.2,504.33,2427.0,481.0488,481.0583,480.7246,480.8485,2427.0
2021-10-15 11:25:00,504.33,504.45,504.08,504.25,3529.0,480.8485,480.963,480.6102,480.7723,3529.0
2021-10-15 11:30:00,504.23,504.35,504.1,504.12,2949.0,480.7532,480.8676,480.6293,480.6483,2949.0
2021-10-15 11:35:00,504.12,504.53,504.12,504.34,1900.0,480.6483,481.0392,480.6483,480.8581,1900.0
2021-10-15 11:40:00,504.27,504.27,503.92,504.04,789.0,480.7913,480.7913,480.4576,480.572,789.0
2021-10-15 11:45:00,504.0,504.38,504.0,504.31,614.0,480.5339,480.8962,480.5339,480.8295,614.0
2021-10-15 11:50:00,504.37,504.37,503.94,504.09,1410.0,480.8867,480.8867,480.4767,480.6197,1410.0
2021-10-15 11:55:00,504.38,504.38,504.15,504.24,1045.0,480.8962,480.8962,480.6769,480.7627,1045.0
2021-10-15 12:00:00,504.09,504.53,504.03,504.49,3559.0,480.6197,481.0392,480.5625,481.0011,3559.0
2021-10-15 12:05:00,504.39,504.48,504.22,504.31,1137.0,480.9058,480.9916,480.7437,480.8295,1137.0
2021-10-15 12:10:00,504.38,504.49,504.3,504.36,2250.0,480.8962,481.0011,480.8199,480.8771,2250.0
2021-10-15 12:15:00,504.46,504.48,504.23,504.23,2280.0,480.9725,480.9916,480.7532,480.7532,2280.0
2021-10-15 12:20:00,504.22,504.23,503.85,503.85,2720.0,480.7437,480.7532,480.3909,480.3909,2720.0
2021-10-15 12:25:00,503.86,504.05,503.79,504.02,1200.0,480.4004,480.5816,480.3337,480.553,1200.0
2021-10-15 12:30:00,504.06,504.24,503.68,503.68,4708.0,480.5911,480.7627,480.2288,480.2288,4708.0
2021-10-15 12:35:00,503.74,503.86,503.68,503.68,3491.0,480.286,480.4004,480.2288,480.2288,3491.0
2021-10-15 12:40:00,503.66,504.1,503.66,504.1,1000.0,480.2097,480.6293,480.2097,480.6293,1000.0
2021-10-15 12:45:00,504.15,504.15,504.05,504.06,1236.0,480.6769,480.6769,480.5816,480.5911,1236.0
2021-10-15 12:50:00,503.93,504.07,503.93,503.99,1550.0,480.4672,480.6006,480.4672,480.5244,1550.0
2021-10-15 12:55:00,503.88,503.88,503.69,503.76,1968.0,480.4195,480.4195,480.2383,480.3051,1968.0
2021-10-15 13:00:00,503.69,503.69,503.49,503.57,2050.0,480.2383,480.2383,480.0477,480.1239,2050.0
2021-10-15 13:05:00,503.61,503.77,503.59,503.73,1900.0,480.1621,480.3146,480.143,480.2765,1900.0
2021-10-15 13:10:00,503.68,503.68,503.59,503.6,200.0,480.2288,480.2288,480.143,480.1525,200.0
2021-10-15 13:15:00,503.36,503.41,503.17,503.18,1450.0,479.9237,479.9714,479.7426,479.7521,1450.0
2021-10-15 13:20:00,503.12,503.23,503.12,503.13,2500.0,479.6949,479.7998,479.6949,479.7044,2500.0
2021-10-15 13:25:00,503.05,503.25,503.04,503.16,1203.0,479.6281,479.8188,479.6186,479.733,1203.0
2021-10-15 13:30:00,502.96,503.33,502.93,503.33,5890.0,479.5423,479.8951,479.5137,479.8951,5890.0
2021-10-15 13:35:00,503.33,503.52,503.22,503.52,1745.0,479.8951,480.0763,479.7902,480.0763,1745.0
2021-10-15 13:40:00,503.28,503.48,503.23,503.48,2688.0,479.8474,480.0381,479.7998,480.0381,2688.0
2021-10-15 13:45:00,503.48,503.91,503.41,503.91,3052.0,480.0381,480.4481,479.9714,480.4481,3052.0
2021-10-15 13:50:00,503.85,504.05,503.85,503.99,4052.0,480.3909,480.5816,480.3909,480.5244,4052.0
2021-10-15 13:55:00,503.94,503.94,503.71,503.71,900.0,480.4767,480.4767,480.2574,480.2574,900.0
2021-10-15 14:00:00,503.8,504.13,503.76,504.13,3300.0,480.3432,480.6579,480.3051,480.6579,3300.0
2021-10-15 14:05:00,504.03,504.09,503.81,503.98,7102.0,480.5625,480.6197,480.3528,480.5148,7102.0
2021-10-15 14:10:00,503.97,503.99,503.97,503.99,200.0,480.5053,480.5244,480.5053,480.5244,200.0
2021-10-15 14:15:00,503.81,503.96,503.79,503.96,2729.0,480.3528,480.4958,480.3337,480.4958,2729.0
2021-10-15 14:20:00,503.85,504.22,503.85,504.18,3016.0,480.3909,480.7437,480.3909,480.7055,3016.0
2021-10-15 14:25:00,504.09,504.14,504.03,504.14,700.0,480.6197,480.6674,480.5625,480.6674,700.0
2021-10-15 14:30:00,504.05,504.05,503.82,503.83,3401.0,480.5816,480.5816,480.3623,480.3718,3401.0
2021-10-15 14:35:00,504.02,504.18,503.98,504.09,2882.0,480.553,480.7055,480.5148,480.6197,2882.0
2021-10-15 14:40:00,504.15,504.16,503.9,504.0,3913.0,480.6769,480.6865,480.4386,480.5339,3913.0
2021-10-15 14:45:00,503.97,503.99,503.58,503.58,14045.0,480.5053,480.5244,480.1335,480.1335,14045.0
2021-10-15 14:50:00,503.72,503.72,503.46,503.5,3067.0,480.2669,480.2669,480.0191,480.0572,3067.0
2021-10-15 14:55:00,503.49,503.8,503.49,503.75,2652.0,480.0477,480.3432,480.0477,480.2955,2652.0
2021-10-15 15:00:00,503.85,503.89,503.24,503.33,3193.0,480.3909,480.429,479.8093,479.8951,3193.0
2021-10-15 15:05:00,503.28,503.37,502.82,502.89,2113.0,479.8474,479.9332,479.4088,479.4756,2113.0
2021-10-15 15:10:00,502.76,502.76,502.46,502.63,4735.0,479.3516,479.3516,479.0656,479.2277,4735.0
2021-10-15 15:15:00,502.61,502.93,502.53,502.53,1167.0,479.2086,479.5137,479.1324,479.1324,1167.0
2021-10-15 15:20:00,502.48,502.51,502.25,502.25,903.0,479.0847,479.1133,478.8654,478.8654,903.0
2021-10-15 15:25:00,502.4,502.81,502.39,502.67,1100.0,479.0084,479.3993,478.9989,479.2658,1100.0
2021-10-15 15:30:00,502.59,502.59,502.26,502.35,2422.0,479.1896,479.1896,478.8749,478.9607,2422.0
2021-10-15 15:35:00,502.29,502.33,501.99,502.27,1874.0,478.9035,478.9417,478.6175,478.8845,1874.0
2021-10-15 15:40:00,502.18,502.37,502.12,502.25,6593.0,478.7986,478.9798,478.7414,478.8654,6593.0
2021-10-15 15:45:00,502.31,502.44,501.92,501.92,20149.0,478.9226,479.0465,478.5508,478.5508,20149.0
2021-10-15 15:50:00,501.83,501.88,501.1,501.11,17792.0,478.4649,478.5126,477.7689,477.7785,17792.0
2021-10-15 15:55:00,501.18,501.18,500.67,500.87,83187.0,477.8452,477.8452,477.359,477.5496,83187.0
2021-10-18 09:30:00,499.0,499.39,498.02,498.75,31054.0,475.7667,476.1385,474.8323,475.5283,31054.0
2021-10-18 09:35:00,498.8,498.8,497.48,497.88,22418.0,475.576,475.576,474.3175,474.6989,22418.0
2021-10-18 09:40:00,497.94,498.95,497.7,498.9,16310.0,474.7561,475.719,474.5272,475.6714,16310.0
2021-10-18 09:45:00,498.99,500.06,498.99,499.79,15598.0,475.7572,476.7774,475.7572,476.5199,15598.0
2021-10-18 09:50:00,499.7,500.03,498.96,499.12,30844.0,476.4341,476.7488,475.7286,475.8811,30844.0
2021-10-18 09:55:00,499.1,499.64,498.88,499.17,12326.0,475.8621,476.3769,475.6523,475.9288,12326.0
2021-10-18 10:00:00,499.17,500.15,499.17,500.15,9444.0,475.9288,476.8632,475.9288,476.8632,9444.0
2021-10-18 10:05:00,500.1,500.21,500.01,500.06,3287.0,476.8155,476.9204,476.7297,476.7774,3287.0
2021-10-18 10:10:00,500.22,500.4,499.88,500.4,5753.0,476.9299,477.1015,476.6057,477.1015,5753.0
2021-10-18 10:15:00,500.21,500.25,499.9,500.25,11583.0,476.9204,476.9585,476.6248,476.9585,11583.0
2021-10-18 10:20:00,500.33,501.04,500.16,501.02,11084.0,477.0348,477.7117,476.8727,477.6927,11084.0
2021-10-18 10:25:00,500.91,501.01,500.74,500.94,12295.0,477.5878,477.6831,477.4257,477.6164,12295.0
2021-10-18 10:30:00,501.04,501.14,500.62,500.88,17533.0,477.7117,477.8071,477.3113,477.5592,17533.0
2021-10-18 10:35:00,500.86,501.25,500.7,501.19,8306.0,477.5401,477.9119,477.3876,477.8547,8306.0
2021-10-18 10:40:00,501.16,501.55,501.16,501.46,8396.0,477.8261,478.198,477.8261,478.1122,8396.0
2021-10-18 10:45:00,501.39,501.44,500.85,501.13,4891.0,478.0454,478.0931,477.5306,477.7975,4891.0
2021-10-18 10:50:00,501.12,501.12,500.32,500.32,8351.0,477.788,477.788,477.0252,477.0252,8351.0
2021-10-18 10:55:00,500.31,500.71,500.28,500.69,2305.0,477.0157,477.3971,476.9871,477.378,2305.0
2021-10-18 11:00:00,500.9,501.03,500.75,501.03,4289.0,477.5782,477.7022,477.4352,477.7022,4289.0
2021-10-18 11:05:00,501.2,501.39,501.16,501.19,5284.0,477.8643,478.0454,477.8261,477.8547,5284.0
2021-10-18 11:10:00,501.16,501.22,501.04,501.08,4748.0,477.8261,477.8833,477.7117,477.7499,4748.0
2021-10-18 11:15:00,501.0,501.54,501.0,501.53,4718.0,477.6736,478.1884,477.6736,478.1789,4718.0
2021-10-18 11:20:00,501.59,501.85,501.53,501.76,9128.0,478.2361,478.484,478.1789,478.3982,9128.0
2021-10-18 11:25:00,501.72,501.77,501.09,501.09,3190.0,478.3601,478.4077,477.7594,477.7594,3190.0
2021-10-18 11:30:00,501.03,501.49,500.93,501.35,8549.0,477.7022,478.1408,477.6068,478.0073,8549.0
2021-10-18 11:35:00,501.45,501.49,501.18,501.31,9414.0,478.1026,478.1408,477.8452,477.9692,9414.0
2021-10-18 11:40:00,501.31,501.49,501.31,501.44,2611.0,477.9692,478.1408,477.9692,478.0931,2611.0
2021-10-18 11:45:00,501.6,502.01,501.53,502.01,4906.0,478.2457,478.6366,478.1789,478.6366,4906.0
2021-10-18 11:50:00,501.97,502.3,501.83,502.3,4531.0,478.5984,478.9131,478.4649,478.9131,4531.0
2021-10-18 11:55:00,502.23,502.57,502.23,502.43,3782.0,478.8463,479.1705,478.8463,479.037,3782.0
2021-10-18 12:00:00,502.37,502.48,502.31,502.41,4626.0,478.9798,479.0847,478.9226,479.0179,4626.0
2021-10-18 12:05:00,502.41,502.56,502.35,502.42,5547.0,479.0179,479.161,478.9607,479.0275,5547.0
2021-10-18 12:10:00,502.39,502.74,502.37,502.74,9364.0,478.9989,479.3326,478.9798,479.3326,9364.0
2021-10-18 12:15:00,502.74,502.83,502.5,502.54,23384.0,479.3326,479.4184,479.1037,479.1419,23384.0
2021-10-18 12:20:00,502.55,502.56,502.37,502.38,14961.0,479.1514,479.161,478.9798,478.9893,14961.0
2021-10-18 12:25:00,502.27,502.39,502.01,502.11,5314.0,478.8845,478.9989,478.6366,478.7319,5314.0
2021-10-18 12:30:00,502.19,502.32,501.98,502.3,6733.0,478.8082,478.9321,478.608,478.9131,6733.0
2021-10-18 12:35:00,502.37,502.37,502.14,502.24,6673.0,478.9798,478.9798,478.7605,478.8559,6673.0
2021-10-18 12:40:00,502.17,502.26,502.06,502.15,5907.0,478.7891,478.8749,478.6842,478.77,5907.0
2021-10-18 12:45:00,502.12,502.15,502.04,502.07,2474.0,478.7414,478.77,478.6652,478.6938,2474.0
2021-10-18 12:50:00,502.0,502.0,501.69,501.72,3119.0,478.627,478.627,478.3315,478.3601,3119.0
2021-10-18 12:55:00,501.82,501.9,501.7,501.88,4013.0,478.4554,478.5317,478.341,478.5126,4013.0
2021-10-18 13:00:00,501.88,502.38,501.88,502.37,2934.0,478.5126,478.9893,478.5126,478.9798,2934.0
2021-10-18 13:05:00,502.28,502.4,502.24,502.25,5504.0,478.894,479.0084,478.8559,478.8654,5504.0
2021-10-18 13:10:00,502.29,502.31,502.13,502.14,4702.0,478.9035,478.9226,478.751,478.7605,4702.0
2021-10-18 13:15:00,502.18,502.21,501.98,502.14,5022.0,478.7986,478.8273,478.608,478.7605,5022.0
2021-10-18 13:20:00,502.18,502.23,502.0,502.0,10055.0,478.7986,478.8463,478.627,478.627,10055.0
2021-10-18 13:25:00,501.91,502.06,501.91,502.0,2964.0,478.5412,478.6842,478.5412,478.627,2964.0
2021-10-18 13:30:00,501.94,501.94,501.79,501.79,1835.0,478.5698,478.5698,478.4268,478.4268,1835.0
2021-10-18 13:35:00,501.71,501.82,501.66,501.76,3517.0,478.3505,478.4554,478.3029,478.3982,3517.0
2021-10-18 13:40:00,501.78,501.78,501.58,501.58,1222.0,478.4173,478.4173,478.2266,478.2266,1222.0
2021-10-18 13:45:00,501.75,501.85,501.66,501.85,4216.0,478.3887,478.484,478.3029,478.484,4216.0
2021-10-18 13:50:00,501.68,501.93,501.67,501.68,11383.0,478.3219,478.5603,478.3124,478.3219,11383.0
2021-10-18 13:55:00,501.69,501.72,501.49,501.49,6449.0,478.3315,478.3601,478.1408,478.1408,6449.0
2021-10-18 14:00:00,501.47,501.56,501.32,501.42,7878.0,478.1217,478.2075,477.9787,478.074,7878.0
2021-10-18 14:05:00,501.41,501.61,501.41,501.59,7192.0,478.0645,478.2552,478.0645,478.2361,7192.0
2021-10-18 14:10:00,501.64,501.75,501.54,501.71,7013.0,478.2838,478.3887,478.1884,478.3505,7013.0
2021-10-18 14:15:00,501.68,501.86,501.64,501.8,4872.0,478.3219,478.4935,478.2838,478.4363,4872.0
2021-10-18 14:20:00,501.81,501.83,501.71,501.74,15356.0,478.4459,478.4649,478.3505,478.3791,15356.0
2021-10-18 14:25:00,501.75,502.0,501.67,501.94,9800.0,478.3887,478.627,478.3124,478.5698,9800.0
2021-10-18 14:30:00,501.85,501.95,501.73,501.85,5507.0,478.484,478.5794,478.3696,478.484,5507.0
2021-10-18 14:35:00,501.81,501.86,501.5,501.5,3466.0,478.4459,478.4935,478.1503,478.1503,3466.0
2021-10-18 14:40:00,501.58,501.72,501.58,501.62,4736.0,478.2266,478.3601,478.2266,478.2647,4736.0
2021-10-18 14:45:00,501.52,501.52,501.3,501.44,7413.0,478.1694,478.1694,477.9596,478.0931,7413.0
2021-10-18 14:50:00,501.4,501.8,501.4,501.76,3482.0,478.055,478.4363,478.055,478.3982,3482.0
2021-10-18 14:55:00,501.73,501.89,501.71,501.72,2707.0,478.3696,478.5221,478.3505,478.3601,2707.0
2021-10-18 15:00:00,501.7,501.75,501.51,501.68,7061.0,478.341,478.3887,478.1598,478.3219,7061.0
2021-10-18 15:05:00,501.65,501.66,501.55,501.62,770.0,478.2933,478.3029,478.198,478.2647,770.0
2021-10-18 15:10:00,501.76,502.03,501.76,501.82,4327.0,478.3982,478.6556,478.3982,478.4554,4327.0
2021-10-18 15:15:00,501.66,501.92,501.61,501.92,5991.0,478.3029,478.5508,478.2552,478.5508,5991.0
2021-10-18 15:20:00,501.95,502.25,501.9,502.18,4622.0,478.5794,478.8654,478.5317,478.7986,4622.0
2021-10-18 15:25:00,502.03,502.03,501.83,501.86,4686.0,478.6556,478.6556,478.4649,478.4935,4686.0
2021-10-18 15:30:00,501.83,501.95,501.78,501.78,2660.0,478.4649,478.5794,478.4173,478.4173,2660.0
2021-10-18 15:35:00,501.76,501.86,501.69,501.83,4418.0,478.3982,478.4935,478.3315,478.4649,4418.0
2021-10-18 15:40:00,501.79,501.84,501.59,501.62,1753.0,478.4268,478.4745,478.2361,478.2647,1753.0
2021-10-18 15:45:00,501.65,502.04,501.65,501.91,3267.0,478.2933,478.6652,478.2933,478.5412,3267.0
2021-10-18 15:50:00,502.08,502.39,501.87,502.27,15579.0,478.7033,478.9989,478.5031,478.8845,15579.0
2021-10-18 15:55:00,502.27,502.27,501.71,501.94,40006.0,478.8845,478.8845,478.3505,478.5698,40006.0
2021-10-19 09:30:00,503.75,504.54,503.06,503.22,10094.0,480.2955,481.0488,479.6377,479.7902,10094.0
2021-10-19 09:35:00,503.05,503.49,502.94,503.01,10723.0,479.6281,480.0477,479.5233,479.59,10723.0
2021-10-19 09:40:00,503.24,503.67,503.15,503.15,25991.0,479.8093,480.2193,479.7235,479.7235,25991.0
2021-10-19 09:45:00,503.14,503.19,502.2,502.2,4059.0,479.7139,479.7616,478.8177,478.8177,4059.0
2021-10-19 09:50:00,502.53,502.98,502.13,502.13,14980.0,479.1324,479.5614,478.751,478.751,14980.0
2021-10-19 09:55:00,502.24,502.47,502.04,502.08,3950.0,478.8559,479.0751,478.6652,478.7033,3950.0
2021-10-19 10:00:00,501.93,502.55,501.93,502.36,3788.0,478.5603,479.1514,478.5603,478.9703,3788.0
2021-10-19 10:05:00,502.34,502.71,502.32,502.71,1719.0,478.9512,479.304,478.9321,479.304,1719.0
2021-10-19 10:10:00,502.59,502.87,502.36,502.52,12729.0,479.1896,479.4565,478.9703,479.1228,12729.0
2021-10-19 10:15:00,502.58,502.97,502.51,502.97,6654.0,479.18,479.5519,479.1133,479.5519,6654.0
2021-10-19 10:20:00,502.82,502.98,502.55,502.55,7469.0,479.4088,479.5614,479.1514,479.1514,7469.0
2021-10-19 10:25:00,502.41,502.47,502.24,502.33,3808.0,479.0179,479.0751,478.8559,478.9417,3808.0
2021-10-19 10:30:00,502.2,502.25,501.81,501.98,33853.0,478.8177,478.8654,478.4459,478.608,33853.0
2021-10-19 10:35:00,502.15,502.16,501.6,501.81,2089.0,478.77,478.7796,478.2457,478.4459,2089.0
2021-10-19 10:40:00,501.75,502.4,501.75,502.35,9912.0,478.3887,479.0084,478.3887,478.9607,9912.0
2021-10-19 10:45:00,502.26,502.37,502.18,502.26,5235.0,478.8749,478.9798,478.7986,478.8749,5235.0
2021-10-19 10:50:00,502.38,502.44,502.38,502.44,1692.0,478.9893,479.0465,478.9893,479.0465,1692.0
2021-10-19 10:55:00,502.55,502.79,502.53,502.61,8153.0,479.1514,479.3802,479.1324,479.2086,8153.0
2021-10-19 11:00:00,502.75,503.03,502.74,503.01,3405.0,479.3421,479.6091,479.3326,479.59,3405.0
2021-10-19 11:05:00,503.22,503.28,503.22,503.28,305.0,479.7902,479.8474,479.7902,479.8474,305.0
2021-10-19 11:10:00,503.15,503.42,503.15,503.41,6163.0,479.7235,479.9809,479.7235,479.9714,6163.0
2021-10-19 11:15:00,503.45,503.92,503.45,503.76,4141.0,480.0095,480.4576,480.0095,480.3051,4141.0
2021-10-19 11:20:00,503.79,503.79,503.62,503.62,2175.0,480.3337,480.3337,480.1716,480.1716,2175.0
2021-10-19 11:25:00,503.72,503.86,503.65,503.81,2188.0,480.2669,480.4004,480.2002,480.3528,2188.0
2021-10-19 11:30:00,503.71,503.71,503.71,503.71,100.0,480.2574,480.2574,480.2574,480.2574,100.0
2021-10-19 11:35:00,503.41,504.0,503.41,504.0,3220.0,479.9714,480.5339,479.9714,480.5339,3220.0
2021-10-19 11:40:00,504.01,504.28,503.99,504.16,11568.0,480.5434,480.8009,480.5244,480.6865,11568.0
2021-10-19 11:45:00,504.17,504.23,504.11,504.23,800.0,480.696,480.7532,480.6388,480.7532,800.0
2021-10-19 11:50:00,504.21,504.21,504.12,504.18,700.0,480.7341,480.7341,480.6483,480.7055,700.0
2021-10-19 11:55:00,504.22,504.36,504.13,504.35,5114.0,480.7437,480.8771,480.6579,480.8676,5114.0
2021-10-19 12:00:00,504.21,504.34,504.21,504.24,3125.0,480.7341,480.8581,480.7341,480.7627,3125.0
2021-10-19 12:05:00,504.21,504.31,504.12,504.26,1046.0,480.7341,480.8295,480.6483,480.7818,1046.0
2021-10-19 12:10:00,504.21,504.43,504.21,504.33,1768.0,480.7341,480.9439,480.7341,480.8485,1768.0
2021-10-19 12:15:00,504.53,504.53,504.3,504.3,2577.0,481.0392,481.0392,480.8199,480.8199,2577.0
2021-10-19 12:20:00,504.21,504.21,504.05,504.06,3403.0,480.7341,480.7341,480.5816,480.5911,3403.0
2021-10-19 12:25:00,504.04,504.14,503.92,504.14,1229.0,480.572,480.6674,480.4576,480.6674,1229.0
2021-10-19 12:30:00,504.09,504.23,504.09,504.22,1599.0,480.6197,480.7532,480.6197,480.7437,1599.0
2021-10-19 12:35:00,504.2,504.54,504.2,504.51,6550.0,480.7246,481.0488,480.7246,481.0202,6550.0
2021-10-19 12:40:00,504.52,504.75,504.46,504.72,2355.0,481.0297,481.249,480.9725,481.2204,2355.0
2021-10-19 12:45:00,504.72,504.72,504.61,504.64,5692.0,481.2204,481.2204,481.1155,481.1441,5692.0
2021-10-19 12:50:00,504.55,504.67,504.5,504.67,1212.0,481.0583,481.1727,481.0106,481.1727,1212.0
2021-10-19 12:55:00,504.73,504.82,504.66,504.81,2148.0,481.2299,481.3157,481.1632,481.3062,2148.0
2021-10-19 13:00:00,504.82,504.9,504.43,504.59,7973.0,481.3157,481.392,480.9439,481.0964,7973.0
2021-10-19 13:05:00,504.39,504.49,504.37,504.49,702.0,480.9058,481.0011,480.8867,481.0011,702.0
2021-10-19 13:10:00,504.37,504.52,504.37,504.52,1100.0,480.8867,481.0297,480.8867,481.0297,1100.0
2021-10-19 13:15:00,504.47,504.47,504.44,504.45,424.0,480.982,480.982,480.9534,480.963,424.0
2021-10-19 13:20:00,504.4,504.42,504.15,504.25,2606.0,480.9153,480.9344,480.6769,480.7723,2606.0
2021-10-19 13:25:00,504.13,504.13,504.13,504.13,100.0,480.6579,480.6579,480.6579,480.6579,100.0
2021-10-19 13:30:00,504.14,504.14,504.14,504.14,100.0,480.6674,480.6674,480.6674,480.6674,100.0
2021-10-19 13:35:00,504.43,504.43,504.43,504.43,100.0,480.9439,480.9439,480.9439,480.9439,100.0
2021-10-19 13:40:00,504.54,504.54,504.42,504.42,725.0,481.0488,481.0488,480.9344,480.9344,725.0
2021-10-19 13:45:00,504.28,504.28,504.28,504.28,569.0,480.8009,480.8009,480.8009,480.8009,569.0
2021-10-19 13:50:00,504.25,504.28,504.25,504.28,200.0,480.7723,480.8009,480.7723,480.8009,200.0
2021-10-19 13:55:00,504.41,504.41,504.41,504.41,100.0,480.9248,480.9248,480.9248,480.9248,100.0
2021-10-19 14:00:00,504.35,504.35,504.3,504.31,850.0,480.8676,480.8676,480.8199,480.8295,850.0
2021-10-19 14:05:00,504.39,504.39,504.1,504.1,500.0,480.9058,480.9058,480.6293,480.6293,500.0
2021-10-19 14:10:00,504.16,504.2,504.15,504.17,525.0,480.6865,480.7246,480.6769,480.696,525.0
2021-10-19 14:15:00,504.03,504.03,504.03,504.03,100.0,480.5625,480.5625,480.5625,480.5625,100.0
2021-10-19 14:20:00,503.86,503.86,503.64,503.64,600.0,480.4004,480.4004,480.1907,480.1907,600.0
2021-10-19 14:25:00,503.46,503.6,503.18,503.36,6016.0,480.0191,480.1525,479.7521,479.9237,6016.0
2021-10-19 14:30:00,503.29,503.29,502.64,502.83,6698.0,479.857,479.857,479.2372,479.4184,6698.0
2021-10-19 14:35:00,502.83,502.85,502.63,502.64,4639.0,479.4184,479.4375,479.2277,479.2372,4639.0
2021-10-19 14:40:00,502.68,502.78,502.55,502.76,3691.0,479.2754,479.3707,479.1514,479.3516,3691.0
2021-10-19 14:45:00,502.76,502.87,502.61,502.87,2479.0,479.3516,479.4565,479.2086,479.4565,2479.0
2021-10-19 14:50:00,502.97,503.2,502.97,503.2,1245.0,479.5519,479.7712,479.5519,479.7712,1245.0
2021-10-19 14:55:00,503.35,503.35,503.34,503.35,200.0,479.9142,479.9142,479.9046,479.9142,200.0
2021-10-19 15:00:00,503.3,503.47,503.3,503.46,3158.0,479.8665,480.0286,479.8665,480.0191,3158.0
2021-10-19 15:05:00,503.49,503.68,503.49,503.68,1269.0,480.0477,480.2288,480.0477,480.2288,1269.0
2021-10-19 15:10:00,503.6,503.6,503.48,503.48,850.0,480.1525,480.1525,480.0381,480.0381,850.0
2021-10-19 15:15:00,503.64,503.91,503.64,503.91,5109.0,480.1907,480.4481,480.1907,480.4481,5109.0
2021-10-19 15:20:00,503.89,503.89,503.5,503.53,1421.0,480.429,480.429,480.0572,480.0858,1421.0
2021-10-19 15:25:00,503.04,503.2,503.04,503.2,2189.0,479.6186,479.7712,479.6186,479.7712,2189.0
2021-10-19 15:30:00,502.62,502.64,502.53,502.58,1204.0,479.2182,479.2372,479.1324,479.18,1204.0
2021-10-19 15:35:00,502.9,503.29,502.9,502.9,1052.0,479.4851,479.857,479.4851,479.4851,1052.0
2021-10-19 15:40:00,502.84,502.84,502.56,502.58,4041.0,479.4279,479.4279,479.161,479.18,4041.0
2021-10-19 15:45:00,502.61,503.0,502.61,502.99,3328.0,479.2086,479.5805,479.2086,479.5709,3328.0
2021-10-19 15:50:00,503.02,503.31,502.88,503.25,17486.0,479.5995,479.876,479.4661,479.8188,17486.0
2021-10-19 15:55:00,503.28,503.43,503.11,503.4,38367.0,479.8474,479.9904,479.6853,479.9618,38367.0
2021-10-20 09:30:00,503.2,503.68,503.0,503.45,33177.0,479.7712,480.2288,479.5805,480.0095,33177.0
2021-10-20 09:35:00,503.45,503.72,503.0,503.05,28227.0,480.0095,480.2669,479.5805,479.6281,28227.0
2021-10-20 09:40:00,502.97,503.88,502.92,503.63,24547.0,479.5519,480.4195,479.5042,480.1811,24547.0
2021-10-20 09:45:00,503.77,504.41,503.77,504.27,8364.0,480.3146,480.9248,480.3146,480.7913,8364.0
2021-10-20 09:50:00,504.49,504.63,504.3,504.35,24174.0,481.0011,481.1346,480.8199,480.8676,24174.0
2021-10-20 09:55:00,504.29,504.75,504.28,504.66,18315.0,480.8104,481.249,480.8009,481.1632,18315.0
2021-10-20 10:00:00,504.55,504.9,504.38,504.9,4310.0,481.0583,481.392,480.8962,481.392,4310.0
2021-10-20 10:05:00,504.88,505.3,504.71,505.15,9749.0,481.3729,481.7734,481.2109,481.6304,9749.0
2021-10-20 10:10:00,505.43,506.1,505.43,506.02,6796.0,481.8973,482.5361,481.8973,482.4599,6796.0
2021-10-20 10:15:00,506.01,506.36,505.84,506.25,10259.0,482.4503,482.784,482.2882,482.6791,10259.0
2021-10-20 10:20:00,506.25,506.64,506.22,506.64,1300.0,482.6791,483.051,482.6505,483.051,1300.0
2021-10-20 10:25:00,506.64,507.23,506.64,507.23,7503.0,483.051,483.6135,483.051,483.6135,7503.0
2021-10-20 10:30:00,507.36,507.91,507.22,507.91,23872.0,483.7375,484.2619,483.604,484.2619,23872.0
2021-10-20 10:35:00,507.87,508.08,507.8,507.8,4200.0,484.2237,484.4239,484.157,484.157,4200.0
2021-10-20 10:40:00,507.74,507.91,507.7,507.9,4846.0,484.0998,484.2619,484.0616,484.2523,4846.0
2021-10-20 10:45:00,507.85,507.95,507.21,507.38,4082.0,484.2047,484.3,483.5945,483.7565,4082.0
2021-10-20 10:50:00,507.41,507.69,507.2,507.2,6044.0,483.7851,484.0521,483.5849,483.5849,6044.0
2021-10-20 10:55:00,507.27,507.31,506.71,506.71,8339.0,483.6517,483.6898,483.1177,483.1177,8339.0
2021-10-20 11:00:00,506.88,507.2,506.64,506.64,1525.0,483.2798,483.5849,483.051,483.051,1525.0
2021-10-20 11:05:00,506.61,506.78,506.6,506.76,2903.0,483.0224,483.1845,483.0129,483.1654,2903.0
2021-10-20 11:10:00,507.06,507.06,506.87,506.93,1642.0,483.4514,483.4514,483.2703,483.3275,1642.0
2021-10-20 11:15:00,506.96,507.15,506.83,507.09,8752.0,483.3561,483.5372,483.2321,483.48,8752.0
2021-10-20 11:20:00,507.17,507.36,506.7,506.71,6397.0,483.5563,483.7375,483.1082,483.1177,6397.0
2021-10-20 11:25:00,506.97,507.03,506.75,506.93,3181.0,483.3656,483.4228,483.1559,483.3275,3181.0
2021-10-20 11:30:00,507.01,507.04,506.57,506.87,6627.0,483.4038,483.4324,482.9843,483.2703,6627.0
2021-10-20 11:35:00,507.07,507.07,506.97,507.0,9734.0,483.461,483.461,483.3656,483.3942,9734.0
2021-10-20 11:40:00,507.0,507.14,506.95,506.98,14880.0,483.3942,483.5277,483.3466,483.3752,14880.0
2021-10-20 11:45:00,506.93,507.35,506.93,507.34,5389.0,483.3275,483.7279,483.3275,483.7184,5389.0
2021-10-20 11:50:00,507.34,507.88,507.34,507.66,3796.0,483.7184,484.2333,483.7184,484.0235,3796.0
2021-10-20 11:55:00,507.68,507.86,507.63,507.86,2185.0,484.0426,484.2142,483.9949,484.2142,2185.0
2021-10-20 12:00:00,507.86,508.16,507.86,508.03,9959.0,484.2142,484.5002,484.2142,484.3763,9959.0
2021-10-20 12:05:00,508.17,508.21,507.84,507.89,5552.0,484.5098,484.5479,484.1951,484.2428,5552.0
2021-10-20 12:10:00,507.85,507.94,507.77,507.78,1015.0,484.2047,484.2905,484.1284,484.1379,1015.0
2021-10-20 12:15:00,507.68,507.68,507.44,507.44,1098.0,484.0426,484.0426,483.8137,483.8137,1098.0
2021-10-20 12:20:00,507.36,507.75,507.36,507.75,4617.0,483.7375,484.1093,483.7375,484.1093,4617.0
2021-10-20 12:25:00,507.58,507.81,507.58,507.77,1540.0,483.9472,484.1665,483.9472,484.1284,1540.0
2021-10-20 12:30:00,507.81,507.98,507.81,507.96,3782.0,484.1665,484.3286,484.1665,484.3095,3782.0
2021-10-20 12:35:00,507.85,508.24,507.85,508.24,3959.0,484.2047,484.5765,484.2047,484.5765,3959.0
2021-10-20 12:40:00,508.24,508.4,508.22,508.22,3230.0,484.5765,484.729,484.5574,484.5574,3230.0
2021-10-20 12:45:00,508.26,508.37,508.2,508.33,7614.0,484.5956,484.7004,484.5384,484.6623,7614.0
2021-10-20 12:50:00,508.2,508.23,508.15,508.15,1421.0,484.5384,484.567,484.4907,484.4907,1421.0
2021-10-20 12:55:00,508.2,508.28,508.04,508.09,2381.0,484.5384,484.6146,484.3858,484.4335,2381.0
2021-10-20 13:00:00,508.03,508.03,507.76,507.76,2078.0,484.3763,484.3763,484.1188,484.1188,2078.0
2021-10-20 13:05:00,507.4,507.53,507.23,507.23,600.0,483.7756,483.8996,483.6135,483.6135,600.0
2021-10-20 13:10:00,507.28,507.34,507.28,507.28,980.0,483.6612,483.7184,483.6612,483.6612,980.0
2021-10-20 13:15:00,507.18,507.22,506.88,506.88,7091.0,483.5658,483.604,483.2798,483.2798,7091.0
2021-10-20 13:20:00,506.55,506.88,506.39,506.88,4462.0,482.9652,483.2798,482.8126,483.2798,4462.0
2021-10-20 13:25:00,507.19,507.4,507.17,507.4,796.0,483.5754,483.7756,483.5563,483.7756,796.0
2021-10-20 13:30:00,507.32,507.38,506.96,507.24,3855.0,483.6993,483.7565,483.3561,483.6231,3855.0
2021-10-20 13:35:00,507.2,507.47,507.19,507.23,1200.0,483.5849,483.8423,483.5754,483.6135,1200.0
2021-10-20 13:40:00,507.16,507.34,507.11,507.24,1506.0,483.5468,483.7184,483.4991,483.6231,1506.0
2021-10-20 13:45:00,507.22,507.22,507.06,507.06,2600.0,483.604,483.604,483.4514,483.4514,2600.0
2021-10-20 13:50:00,507.13,507.21,507.13,507.18,600.0,483.5182,483.5945,483.5182,483.5658,600.0
2021-10-20 13:55:00,507.04,507.06,506.89,507.01,3803.0,483.4324,483.4514,483.2894,483.4038,3803.0
2021-10-20 14:00:00,507.09,507.51,507.08,507.51,3090.0,483.48,483.8805,483.4705,483.8805,3090.0
2021-10-20 14:05:00,507.52,507.58,507.42,507.58,1500.0,483.89,483.9472,483.7947,483.9472,1500.0
2021-10-20 14:10:00,507.44,507.54,507.36,507.38,2251.0,483.8137,483.9091,483.7375,483.7565,2251.0
2021-10-20 14:15:00,507.41,507.66,507.41,507.48,2215.0,483.7851,484.0235,483.7851,483.8519,2215.0
2021-10-20 14:20:00,507.34,507.46,507.17,507.21,1256.0,483.7184,483.8328,483.5563,483.5945,1256.0
2021-10-20 14:25:00,507.25,507.37,507.2,507.3,2315.0,483.6326,483.747,483.5849,483.6803,2315.0
2021-10-20 14:30:00,507.31,507.47,507.31,507.46,18219.0,483.6898,483.8423,483.6898,483.8328,18219.0
2021-10-20 14:35:00,507.41,507.41,507.2,507.2,4282.0,483.7851,483.7851,483.5849,483.5849,4282.0
2021-10-20 14:40:00,507.23,507.25,507.01,507.01,2616.0,483.6135,483.6326,483.4038,483.4038,2616.0
2021-10-20 14:45:00,506.92,506.98,506.74,506.92,1627.0,483.318,483.3752,483.1463,483.318,1627.0
2021-10-20 14:50:00,506.97,507.18,506.97,507.18,1033.0,483.3656,483.5658,483.3656,483.5658,1033.0
2021-10-20 14:55:00,507.09,507.26,507.09,507.18,4241.0,483.48,483.6421,483.48,483.5658,4241.0
2021-10-20 15:00:00,507.18,507.3,507.08,507.18,4801.0,483.5658,483.6803,483.4705,483.5658,4801.0
2021-10-20 15:05:00,507.26,507.63,507.26,507.52,3130.0,483.6421,483.9949,483.6421,483.89,3130.0
2021-10-20 15:10:00,507.38,507.41,506.98,506.98,7254.0,483.7565,483.7851,483.3752,483.3752,7254.0
2021-10-20 15:15:00,506.72,506.95,506.55,506.7,4968.0,483.1273,483.3466,482.9652,483.1082,4968.0
2021-10-20 15:20:00,506.54,506.78,506.48,506.75,2090.0,482.9556,483.1845,482.8984,483.1559,2090.0
2021-10-20 15:25:00,506.79,506.89,506.67,506.67,7518.0,483.194,483.2894,483.0796,483.0796,7518.0
2021-10-20 15:30:00,506.66,506.88,506.6,506.88,1876.0,483.0701,483.2798,483.0129,483.2798,1876.0
2021-10-20 15:35:00,506.91,506.91,506.4,506.4,2761.0,483.3084,483.3084,482.8222,482.8222,2761.0
2021-10-20 15:40:00,506.45,506.85,506.43,506.72,3007.0,482.8698,483.2512,482.8508,483.1273,3007.0
2021-10-20 15:45:00,506.77,507.11,506.76,506.76,3322.0,483.1749,483.4991,483.1654,483.1654,3322.0
2021-10-20 15:50:00,506.68,507.1,506.68,506.95,7682.0,483.0891,483.4896,483.0891,483.3466,7682.0
2021-10-20 15:55:00,506.84,507.4,506.7,507.4,52016.0,483.2417,483.7756,483.1082,483.7756,52016.0
2021-10-21 09:30:00,506.59,507.95,506.47,507.55,44319.0,483.0033,484.3,482.8889,483.9186,44319.0
2021-10-21 09:35:00,507.47,507.94,507.25,507.53,24216.0,483.8423,484.2905,483.6326,483.8996,24216.0
2021-10-21 09:40:00,507.41,508.3,507.11,508.3,21682.0,483.7851,484.6337,483.4991,484.6337,21682.0
2021-10-21 09:45:00,508.07,508.64,508.07,508.41,14146.0,484.4144,484.9579,484.4144,484.7386,14146.0
2021-10-21 09:50:00,508.44,508.87,508.44,508.68,8914.0,484.7672,485.1772,484.7672,484.996,8914.0
2021-10-21 09:55:00,508.63,508.84,508.33,508.82,28250.0,484.9483,485.1486,484.6623,485.1295,28250.0
2021-10-21 10:00:00,508.9,508.91,508.15,508.61,10116.0,485.2058,485.2153,484.4907,484.9293,10116.0
2021-10-21 10:05:00,508.7,508.99,508.48,508.98,11840.0,485.0151,485.2916,484.8053,485.282,11840.0
2021-10-21 10:10:00,508.98,509.18,508.62,508.73,2900.0,485.282,485.4727,484.9388,485.0437,2900.0
2021-10-21 10:15:00,508.59,508.62,508.3,508.45,12937.0,484.9102,484.9388,484.6337,484.7767,12937.0
2021-10-21 10:20:00,508.18,508.42,507.99,508.25,6686.0,484.5193,484.7481,484.3381,484.586,6686.0
2021-10-21 10:25:00,508.13,508.41,507.9,508.38,4997.0,484.4716,484.7386,484.2523,484.71,4997.0
2021-10-21 10:30:00,508.3,508.85,508.26,508.85,5454.0,484.6337,485.1581,484.5956,485.1581,5454.0
2021-10-21 10:35:00,508.72,508.72,508.66,508.67,1400.0,485.0341,485.0341,484.9769,484.9865,1400.0
2021-10-21 10:40:00,508.44,508.58,508.41,508.45,4381.0,484.7672,484.9007,484.7386,484.7767,4381.0
2021-10-21 10:45:00,508.27,508.87,508.26,508.82,4238.0,484.6051,485.1772,484.5956,485.1295,4238.0
2021-10-21 10:50:00,508.6,508.64,507.95,507.96,4982.0,484.9197,484.9579,484.3,484.3095,4982.0
2021-10-21 10:55:00,507.83,508.0,507.54,507.54,4669.0,484.1856,484.3477,483.9091,483.9091,4669.0
2021-10-21 11:00:00,507.53,507.66,507.29,507.36,10040.0,483.8996,484.0235,483.6707,483.7375,10040.0
2021-10-21 11:05:00,507.33,507.39,507.03,507.03,1900.0,483.7089,483.7661,483.4228,483.4228,1900.0
2021-10-21 11:10:00,506.85,507.16,506.85,507.16,2889.0,483.2512,483.5468,483.2512,483.5468,2889.0
2021-10-21 11:15:00,507.14,507.25,506.94,506.94,9702.0,483.5277,483.6326,483.337,483.337,9702.0
2021-10-21 11:20:00,506.86,507.19,506.79,507.07,7573.0,483.2607,483.5754,483.194,483.461,7573.0
2021-10-21 11:25:00,506.87,506.87,505.99,505.99,5512.0,483.2703,483.2703,482.4313,482.4313,5512.0
2021-10-21 11:30:00,506.01,506.08,505.8,505.86,5203.0,482.4503,482.5171,482.2501,482.3073,5203.0
2021-10-21 11:35:00,505.78,505.82,505.48,505.8,4023.0,482.231,482.2692,481.945,482.2501,4023.0
2021-10-21 11:40:00,505.87,506.15,505.81,506.07,5890.0,482.3168,482.5838,482.2596,482.5075,5890.0
2021-10-21 11:45:00,506.1,506.54,506.1,506.46,4829.0,482.5361,482.9556,482.5361,482.8794,4829.0
2021-10-21 11:50:00,506.62,506.66,506.53,506.53,580.0,483.0319,483.0701,482.9461,482.9461,580.0
2021-10-21 11:55:00,506.31,506.32,506.31,506.32,504.0,482.7364,482.7459,482.7364,482.7459,504.0
2021-10-21 12:00:00,506.71,506.72,506.61,506.72,642.0,483.1177,483.1273,483.0224,483.1273,642.0
2021-10-21 12:05:00,506.84,506.84,506.65,506.65,400.0,483.2417,483.2417,483.0605,483.0605,400.0
2021-10-21 12:10:00,506.44,506.67,506.37,506.67,4442.0,482.8603,483.0796,482.7936,483.0796,4442.0
2021-10-21 12:15:00,506.85,506.9,506.76,506.76,2242.0,483.2512,483.2989,483.1654,483.1654,2242.0
2021-10-21 12:20:00,506.83,506.93,506.75,506.76,2321.0,483.2321,483.3275,483.1559,483.1654,2321.0
2021-10-21 12:25:00,506.66,506.75,506.66,506.74,413.0,483.0701,483.1559,483.0701,483.1463,413.0
2021-10-21 12:30:00,506.71,506.85,506.71,506.85,263.0,483.1177,483.2512,483.1177,483.2512,263.0
2021-10-21 12:35:00,506.7,506.85,506.67,506.85,800.0,483.1082,483.2512,483.0796,483.2512,800.0
2021-10-21 12:40:00,506.93,506.94,506.88,506.93,762.0,483.3275,483.337,483.2798,483.3275,762.0
2021-10-21 12:45:00,506.96,506.96,506.72,506.72,400.0,483.3561,483.3561,483.1273,483.1273,400.0
2021-10-21 12:50:00,506.66,506.71,506.66,506.7,300.0,483.0701,483.1177,483.0701,483.1082,300.0
2021-10-21 12:55:00,506.74,506.74,506.55,506.66,1666.0,483.1463,483.1463,482.9652,483.0701,1666.0
2021-10-21 13:00:00,506.65,507.0,506.65,507.0,200.0,483.0605,483.3942,483.0605,483.3942,200.0
2021-10-21 13:05:00,507.03,507.07,506.96,507.07,1200.0,483.4228,483.461,483.3561,483.461,1200.0
2021-10-21 13:10:00,506.96,507.3,506.96,507.3,586.0,483.3561,483.6803,483.3561,483.6803,586.0
2021-10-21 13:15:00,507.17,507.28,507.17,507.18,1082.0,483.5563,483.6612,483.5563,483.5658,1082.0
2021-10-21 13:20:00,507.3,507.47,507.3,507.42,3605.0,483.6803,483.8423,483.6803,483.7947,3605.0
2021-10-21 13:25:00,507.56,507.74,507.55,507.66,2175.0,483.9282,484.0998,483.9186,484.0235,2175.0
2021-10-21 13:30:00,507.67,507.81,507.67,507.81,1300.0,484.033,484.1665,484.033,484.1665,1300.0
2021-10-21 13:35:00,507.8,507.8,507.71,507.77,5747.0,484.157,484.157,484.0712,484.1284,5747.0
2021-10-21 13:40:00,507.58,507.58,507.47,507.47,324.0,483.9472,483.9472,483.8423,483.8423,324.0
2021-10-21 13:45:00,507.45,507.47,507.08,507.08,2465.0,483.8233,483.8423,483.4705,483.4705,2465.0
2021-10-21 13:50:00,507.08,507.08,506.52,506.52,1300.0,483.4705,483.4705,482.9366,482.9366,1300.0
2021-10-21 13:55:00,506.76,506.78,506.7,506.78,633.0,483.1654,483.1845,483.1082,483.1845,633.0
2021-10-21 14:00:00,506.88,507.35,506.88,507.3,1193.0,483.2798,483.7279,483.2798,483.6803,1193.0
2021-10-21 14:05:00,507.41,507.64,507.39,507.64,700.0,483.7851,484.0044,483.7661,484.0044,700.0
2021-10-21 14:10:00,507.51,507.52,507.48,507.49,400.0,483.8805,483.89,483.8519,483.8614,400.0
2021-10-21 14:15:00,507.54,507.84,507.54,507.67,5187.0,483.9091,484.1951,483.9091,484.033,5187.0
2021-10-21 14:20:00,507.57,507.68,507.36,507.38,2788.0,483.9377,484.0426,483.7375,483.7565,2788.0
2021-10-21 14:25:00,507.47,507.6,507.34,507.35,2271.0,483.8423,483.9663,483.7184,483.7279,2271.0
2021-10-21 14:30:00,507.21,507.28,507.19,507.19,500.0,483.5945,483.6612,483.5754,483.5754,500.0
2021-10-21 14:35:00,507.07,507.15,506.93,506.93,3958.0,483.461,483.5372,483.3275,483.3275,3958.0
2021-10-21 14:40:00,507.0,507.09,506.75,506.99,9689.0,483.3942,483.48,483.1559,483.3847,9689.0
2021-10-21 14:45:00,506.82,507.53,506.82,507.52,3108.0,483.2226,483.8996,483.2226,483.89,3108.0
2021-10-21 14:50:00,507.52,507.61,507.47,507.61,600.0,483.89,483.9758,483.8423,483.9758,600.0
2021-10-21 14:55:00,507.64,507.68,507.48,507.59,2654.0,484.0044,484.0426,483.8519,483.9568,2654.0
2021-10-21 15:00:00,507.62,507.89,507.61,507.85,4343.0,483.9854,484.2428,483.9758,484.2047,4343.0
2021-10-21 15:05:00,507.87,508.14,507.86,508.01,6815.0,484.2237,484.4812,484.2142,484.3572,6815.0
2021-10-21 15:10:00,508.02,508.1,507.9,508.0,7018.0,484.3667,484.443,484.2523,484.3477,7018.0
2021-10-21 15:15:00,507.97,508.34,507.88,508.16,6902.0,484.3191,484.6718,484.2333,484.5002,6902.0
2021-10-21 15:20:00,508.18,508.63,508.14,508.63,11653.0,484.5193,484.9483,484.4812,484.9483,11653.0
2021-10-21 15:25:00,508.65,508.67,508.51,508.52,12823.0,484.9674,484.9865,484.8339,484.8435,12823.0
2021-10-21 15:30:00,508.54,508.67,508.23,508.3,3351.0,484.8625,484.9865,484.567,484.6337,3351.0
2021-10-21 15:35:00,508.23,508.49,508.15,508.24,4887.0,484.567,484.8149,484.4907,484.5765,4887.0
2021-10-21 15:40:00,508.04,508.29,507.98,508.29,2574.0,484.3858,484.6242,484.3286,484.6242,2574.0
2021-10-21 15:45:00,508.28,508.42,508.2,508.25,12227.0,484.6146,484.7481,484.5384,484.586,12227.0
2021-10-21 15:50:00,508.24,508.46,508.16,508.46,13566.0,484.5765,484.7863,484.5002,484.7863,13566.0
2021-10-21 15:55:00,508.57,509.15,508.57,508.81,59083.0,484.8911,485.4441,484.8911,485.12,59083.0
2021-10-22 09:30:00,509.3,510.27,509.3,510.26,22869.0,485.5871,486.512,485.5871,486.5024,22869.0
2021-10-22 09:35:00,510.26,510.77,510.15,510.77,5195.0,486.5024,486.9887,486.3976,486.9887,5195.0
2021-10-22 09:40:00,510.8,511.23,510.59,511.21,15358.0,487.0173,487.4273,486.8171,487.4082,15358.0
2021-10-22 09:45:00,511.53,511.61,510.61,510.82,9204.0,487.7133,487.7896,486.8361,487.0364,9204.0
2021-10-22 09:50:00,510.87,511.75,510.45,511.75,7086.0,487.084,487.9231,486.6836,487.9231,7086.0
2021-10-22 09:55:00,511.94,511.94,511.47,511.86,7072.0,488.1042,488.1042,487.6561,488.0279,7072.0
2021-10-22 10:00:00,511.83,512.02,511.43,511.82,12446.0,487.9993,488.1805,487.618,487.9898,12446.0
2021-10-22 10:05:00,511.86,511.94,511.43,511.87,8862.0,488.0279,488.1042,487.618,488.0375,8862.0
2021-10-22 10:10:00,511.81,512.07,511.7,512.07,5165.0,487.9803,488.2282,487.8754,488.2282,5165.0
2021-10-22 10:15:00,512.06,512.1,511.89,512.1,3801.0,488.2186,488.2568,488.0566,488.2568,3801.0
2021-10-22 10:20:00,512.09,512.29,512.09,512.11,3564.0,488.2472,488.4379,488.2472,488.2663,3564.0
2021-10-22 10:25:00,511.94,512.45,511.94,512.32,2108.0,488.1042,488.5905,488.1042,488.4665,2108.0
2021-10-22 10:30:00,512.29,512.29,511.88,512.13,3285.0,488.4379,488.4379,488.047,488.2854,3285.0
2021-10-22 10:35:00,511.97,512.04,511.64,511.79,1934.0,488.1328,488.1996,487.8182,487.9612,1934.0
2021-10-22 10:40:00,511.77,511.83,511.65,511.67,3517.0,487.9421,487.9993,487.8277,487.8468,3517.0
2021-10-22 10:45:00,511.67,511.94,511.54,511.83,3187.0,487.8468,488.1042,487.7228,487.9993,3187.0
2021-10-22 10:50:00,511.76,511.79,511.03,511.1,11729.0,487.9326,487.9612,487.2366,487.3033,11729.0
2021-10-22 10:55:00,510.97,511.07,510.63,510.63,4683.0,487.1794,487.2747,486.8552,486.8552,4683.0
2021-10-22 11:00:00,510.62,511.62,510.62,511.62,4350.0,486.8457,487.7991,486.8457,487.7991,4350.0
2021-10-22 11:05:00,511.66,511.7,511.57,511.69,1326.0,487.8373,487.8754,487.7515,487.8659,1326.0
2021-10-22 11:10:00,511.35,511.35,511.35,511.35,864.0,487.5417,487.5417,487.5417,487.5417,864.0
2021-10-22 11:15:00,511.09,511.1,510.52,510.86,8195.0,487.2938,487.3033,486.7503,487.0745,8195.0
2021-10-22 11:20:00,510.68,510.68,509.79,509.83,5747.0,486.9029,486.9029,486.0543,486.0925,5747.0
2021-10-22 11:25:00,509.78,509.78,509.29,509.62,11206.0,486.0448,486.0448,485.5776,485.8922,11206.0
2021-10-22 11:30:00,509.56,509.65,509.06,509.06,3886.0,485.835,485.9208,485.3583,485.3583,3886.0
2021-10-22 11:35:00,509.14,509.17,508.25,508.38,9428.0,485.4346,485.4632,484.586,484.71,9428.0
2021-10-22 11:40:00,508.06,508.52,507.56,507.9,9658.0,484.4049,484.8435,483.9282,484.2523,9658.0
2021-10-22 11:45:00,507.76,507.8,507.31,507.39,7362.0,484.1188,484.157,483.6898,483.7661,7362.0
2021-10-22 11:50:00,507.33,507.79,507.08,507.79,3358.0,483.7089,484.1474,483.4705,484.1474,3358.0
2021-10-22 11:55:00,507.67,508.34,507.64,508.29,6613.0,484.033,484.6718,484.0044,484.6242,6613.0
2021-10-22 12:00:00,508.2,508.73,507.74,508.66,6721.0,484.5384,485.0437,484.0998,484.9769,6721.0
2021-10-22 12:05:00,508.73,508.87,508.43,508.87,1801.0,485.0437,485.1772,484.7576,485.1772,1801.0
2021-10-22 12:10:00,508.73,509.03,508.56,509.03,1732.0,485.0437,485.3297,484.8816,485.3297,1732.0
2021-10-22 12:15:00,509.05,509.15,508.7,509.04,3729.0,485.3488,485.4441,485.0151,485.3392,3729.0
2021-10-22 12:20:00,509.04,509.1,508.61,508.61,2771.0,485.3392,485.3965,484.9293,484.9293,2771.0
2021-10-22 12:25:00,508.66,509.01,508.51,508.99,700.0,484.9769,485.3106,484.8339,485.2916,700.0
2021-10-22 12:30:00,509.02,509.35,509.02,509.22,4223.0,485.3202,485.6348,485.3202,485.5109,4223.0
2021-10-22 12:35:00,509.31,509.45,509.22,509.32,5339.0,485.5967,485.7302,485.5109,485.6062,5339.0
2021-10-22 12:40:00,509.33,509.84,509.33,509.66,6202.0,485.6157,486.102,485.6157,485.9304,6202.0
2021-10-22 12:45:00,509.69,509.97,509.55,509.94,5196.0,485.959,486.2259,485.8255,486.1973,5196.0
2021-10-22 12:50:00,509.96,510.03,509.62,509.84,3281.0,486.2164,486.2832,485.8922,486.102,3281.0
2021-10-22 12:55:00,510.06,510.06,509.77,509.77,2679.0,486.3118,486.3118,486.0353,486.0353,2679.0
2021-10-22 13:00:00,509.63,509.79,509.61,509.69,1897.0,485.9018,486.0543,485.8827,485.959,1897.0
2021-10-22 13:05:00,509.73,509.84,509.57,509.73,4791.0,485.9971,486.102,485.8446,485.9971,4791.0
2021-10-22 13:10:00,510.08,510.08,509.83,509.97,1200.0,486.3308,486.3308,486.0925,486.2259,1200.0
2021-10-22 13:15:00,509.81,510.07,509.81,510.05,1600.0,486.0734,486.3213,486.0734,486.3022,1600.0
2021-10-22 13:20:00,509.91,510.13,509.89,510.13,3079.0,486.1687,486.3785,486.1497,486.3785,3079.0
2021-10-22 13:25:00,509.91,509.95,509.81,509.91,2334.0,486.1687,486.2069,486.0734,486.1687,2334.0
2021-10-22 13:30:00,509.83,510.01,509.67,510.01,4438.0,486.0925,486.2641,485.9399,486.2641,4438.0
2021-10-22 13:35:00,510.13,510.25,509.94,510.15,12834.0,486.3785,486.4929,486.1973,486.3976,12834.0
2021-10-22 13:40:00,510.13,510.32,510.12,510.25,7465.0,486.3785,486.5597,486.369,486.4929,7465.0
2021-10-22 13:45:00,510.17,510.17,509.9,509.9,400.0,486.4166,486.4166,486.1592,486.1592,400.0
2021-10-22 13:50:00,509.9,509.9,509.9,509.9,0.0,486.1592,486.1592,486.1592,486.1592,0.0
2021-10-22 13:55:00,509.91,509.99,509.41,509.42,3234.0,486.1687,486.245,485.692,485.7016,3234.0
2021-10-22 14:00:00,509.41,509.52,509.4,509.52,2657.0,485.692,485.7969,485.6825,485.7969,2657.0
2021-10-22 14:05:00,509.62,509.75,509.53,509.75,2959.0,485.8922,486.0162,485.8064,486.0162,2959.0
2021-10-22 14:10:00,509.87,509.87,509.78,509.78,795.0,486.1306,486.1306,486.0448,486.0448,795.0
2021-10-22 14:15:00,509.78,509.78,509.78,509.78,0.0,486.0448,486.0448,486.0448,486.0448,0.0
2021-10-22 14:20:00,509.8,509.8,509.79,509.8,100.0,486.0639,486.0639,486.0543,486.0639,100.0
2021-10-22 14:25:00,510.02,510.05,510.01,510.03,435.0,486.2736,486.3022,486.2641,486.2832,435.0
2021-10-22 14:30:00,510.2,510.52,510.2,510.52,4632.0,486.4452,486.7503,486.4452,486.7503,4632.0
2021-10-22 14:35:00,510.52,510.67,510.41,510.43,2966.0,486.7503,486.8934,486.6455,486.6645,2966.0
2021-10-22 14:40:00,510.33,510.33,510.17,510.17,465.0,486.5692,486.5692,486.4166,486.4166,465.0
2021-10-22 14:45:00,510.36,510.49,510.36,510.49,1045.0,486.5978,486.7217,486.5978,486.7217,1045.0
2021-10-22 14:50:00,510.48,510.52,510.05,510.24,1587.0,486.7122,486.7503,486.3022,486.4834,1587.0
2021-10-22 14:55:00,510.19,510.19,509.86,509.86,678.0,486.4357,486.4357,486.1211,486.1211,678.0
2021-10-22 15:00:00,509.71,509.87,509.48,509.48,1890.0,485.9781,486.1306,485.7588,485.7588,1890.0
2021-10-22 15:05:00,509.54,509.77,509.54,509.7,2760.0,485.816,486.0353,485.816,485.9685,2760.0
2021-10-22 15:10:00,509.76,509.81,509.46,509.6,4151.0,486.0257,486.0734,485.7397,485.8732,4151.0
2021-10-22 15:15:00,509.66,509.75,509.02,509.1,3338.0,485.9304,486.0162,485.3202,485.3965,3338.0
2021-10-22 15:20:00,509.33,509.53,509.27,509.31,2766.0,485.6157,485.8064,485.5585,485.5967,2766.0
2021-10-22 15:25:00,509.34,509.42,509.19,509.42,2489.0,485.6253,485.7016,485.4823,485.7016,2489.0
2021-10-22 15:30:00,509.49,510.25,509.49,510.05,8099.0,485.7683,486.4929,485.7683,486.3022,8099.0
2021-10-22 15:35:00,510.12,510.13,509.52,509.52,2482.0,486.369,486.3785,485.7969,485.7969,2482.0
2021-10-22 15:40:00,509.64,509.7,509.39,509.39,2343.0,485.9113,485.9685,485.673,485.673,2343.0
2021-10-22 15:45:00,509.32,509.45,509.11,509.11,2962.0,485.6062,485.7302,485.406,485.406,2962.0
2021-10-22 15:50:00,509.15,509.51,509.01,509.48,10640.0,485.4441,485.7874,485.3106,485.7588,10640.0
2021-10-22 15:55:00,509.46,509.65,509.26,509.52,27807.0,485.7397,485.9208,485.549,485.7969,27807.0
2021-10-25 09:30:00,510.42,510.91,509.97,510.21,20012.0,486.655,487.1222,486.2259,486.4548,20012.0
2021-10-25 09:35:00,510.48,510.84,510.27,510.27,16943.0,486.7122,487.0554,486.512,486.512,16943.0
2021-10-25 09:40:00,510.03,510.12,509.32,509.74,24238.0,486.2832,486.369,485.6062,486.0067,24238.0
2021-10-25 09:45:00,509.68,509.9,508.8,509.54,17720.0,485.9494,486.1592,485.1104,485.816,17720.0
2021-10-25 09:50:00,509.32,510.09,508.78,510.09,16157.0,485.6062,486.3404,485.0914,486.3404,16157.0
2021-10-25 09:55:00,510.11,510.88,510.11,510.71,5297.0,486.3594,487.0936,486.3594,486.9315,5297.0
2021-10-25 10:00:00,510.87,511.59,510.87,511.42,11224.0,487.084,487.7705,487.084,487.6084,11224.0
2021-10-25 10:05:00,511.41,511.41,511.08,511.09,4296.0,487.5989,487.5989,487.2843,487.2938,4296.0
2021-10-25 10:10:00,511.13,511.17,510.8,511.17,3948.0,487.3319,487.3701,487.0173,487.3701,3948.0
2021-10-25 10:15:00,511.25,511.88,511.25,511.71,19273.0,487.4464,488.047,487.4464,487.8849,19273.0
2021-10-25 10:20:00,511.45,511.48,511.17,511.35,3833.0,487.637,487.6656,487.3701,487.5417,3833.0
2021-10-25 10:25:00,511.3,511.79,511.19,511.79,11534.0,487.494,487.9612,487.3891,487.9612,11534.0
2021-10-25 10:30:00,511.71,512.4,511.54,512.4,5830.0,487.8849,488.5428,487.7228,488.5428,5830.0
2021-10-25 10:35:00,512.43,512.44,512.07,512.22,4774.0,488.5714,488.5809,488.2282,488.3712,4774.0
2021-10-25 10:40:00,512.09,512.44,512.09,512.3,6907.0,488.2472,488.5809,488.2472,488.4475,6907.0
2021-10-25 10:45:00,512.27,512.37,512.13,512.33,2523.0,488.4189,488.5142,488.2854,488.4761,2523.0
2021-10-25 10:50:00,512.48,512.55,512.42,512.42,3409.0,488.6191,488.6858,488.5619,488.5619,3409.0
2021-10-25 10:55:00,512.49,512.78,512.48,512.54,13103.0,488.6286,488.9051,488.6191,488.6763,13103.0
2021-10-25 11:00:00,512.37,512.58,512.27,512.54,2650.0,488.5142,488.7144,488.4189,488.6763,2650.0
2021-10-25 11:05:00,512.55,512.61,512.5,512.55,3781.0,488.6858,488.743,488.6382,488.6858,3781.0
2021-10-25 11:10:00,512.6,512.9,512.6,512.77,1630.0,488.7335,489.0195,488.7335,488.8956,1630.0
2021-10-25 11:15:00,513.03,513.21,512.97,513.2,1639.0,489.1435,489.3151,489.0863,489.3056,1639.0
2021-10-25 11:20:00,513.04,513.35,513.04,513.22,6165.0,489.153,489.4486,489.153,489.3246,6165.0
2021-10-25 11:25:00,513.09,513.18,512.97,513.18,1915.0,489.2007,489.2865,489.0863,489.2865,1915.0
2021-10-25 11:30:00,513.21,513.61,512.98,513.45,13978.0,489.3151,489.6965,489.0958,489.5439,13978.0
2021-10-25 11:35:00,513.52,513.64,513.4,513.49,2379.0,489.6107,489.7251,489.4962,489.5821,2379.0
2021-10-25 11:40:00,513.49,513.68,513.42,513.63,6898.0,489.5821,489.7632,489.5153,489.7155,6898.0
2021-10-25 11:45:00,513.67,513.67,513.51,513.51,5398.0,489.7537,489.7537,489.6011,489.6011,5398.0
2021-10-25 11:50:00,513.57,513.96,513.57,513.63,7911.0,489.6583,490.0302,489.6583,489.7155,7911.0
2021-10-25 11:55:00,513.69,513.69,513.58,513.64,1484.0,489.7727,489.7727,489.6679,489.7251,1484.0
2021-10-25 12:00:00,513.48,513.55,513.36,513.45,4452.0,489.5725,489.6393,489.4581,489.5439,4452.0
2021-10-25 12:05:00,513.55,513.97,513.49,513.71,18734.0,489.6393,490.0397,489.5821,489.7918,18734.0
2021-10-25 12:10:00,513.74,513.74,513.06,513.15,5741.0,489.8204,489.8204,489.1721,489.2579,5741.0
2021-10-25 12:15:00,513.13,513.29,513.03,513.03,1774.0,489.2388,489.3914,489.1435,489.1435,1774.0
2021-10-25 12:20:00,512.95,513.13,512.81,513.13,3556.0,489.0672,489.2388,488.9337,489.2388,3556.0
2021-10-25 12:25:00,513.15,513.3,513.06,513.24,4965.0,489.2579,489.4009,489.1721,489.3437,4965.0
2021-10-25 12:30:00,513.26,513.32,512.83,512.83,3902.0,489.3628,489.42,488.9528,488.9528,3902.0
2021-10-25 12:35:00,512.69,512.71,512.23,512.32,4039.0,488.8193,488.8384,488.3807,488.4665,4039.0
2021-10-25 12:40:00,512.33,512.55,512.19,512.36,4278.0,488.4761,488.6858,488.3426,488.5047,4278.0
2021-10-25 12:45:00,512.35,512.48,512.25,512.43,1559.0,488.4951,488.6191,488.3998,488.5714,1559.0
2021-10-25 12:50:00,512.36,512.37,512.06,512.07,1356.0,488.5047,488.5142,488.2186,488.2282,1356.0
2021-10-25 12:55:00,511.99,512.21,511.94,512.1,3990.0,488.1519,488.3617,488.1042,488.2568,3990.0
2021-10-25 13:00:00,512.05,512.35,512.05,512.26,2566.0,488.2091,488.4951,488.2091,488.4093,2566.0
2021-10-25 13:05:00,512.2,512.61,512.2,512.61,1024.0,488.3521,488.743,488.3521,488.743,1024.0
2021-10-25 13:10:00,512.58,513.1,512.58,513.07,4046.0,488.7144,489.2102,488.7144,489.1816,4046.0
2021-10-25 13:15:00,513.03,513.04,512.85,512.94,4013.0,489.1435,489.153,488.9719,489.0577,4013.0
2021-10-25 13:20:00,513.04,513.04,512.83,512.87,3180.0,489.153,489.153,488.9528,488.9909,3180.0
2021-10-25 13:25:00,512.83,513.21,512.83,513.16,3000.0,488.9528,489.3151,488.9528,489.2674,3000.0
2021-10-25 13:30:00,513.24,513.24,512.85,512.86,3185.0,489.3437,489.3437,488.9719,488.9814,3185.0
2021-10-25 13:35:00,512.87,512.87,512.79,512.82,2410.0,488.9909,488.9909,488.9146,488.9433,2410.0
2021-10-25 13:40:00,512.54,512.63,512.54,512.62,907.0,488.6763,488.7621,488.6763,488.7526,907.0
2021-10-25 13:45:00,512.69,512.74,512.63,512.73,2678.0,488.8193,488.867,488.7621,488.8574,2678.0
2021-10-25 13:50:00,512.72,512.8,512.63,512.76,1371.0,488.8479,488.9242,488.7621,488.886,1371.0
2021-10-25 13:55:00,512.84,513.01,512.77,512.97,4708.0,488.9623,489.1244,488.8956,489.0863,4708.0
2021-10-25 14:00:00,513.04,513.04,512.78,512.8,6111.0,489.153,489.153,488.9051,488.9242,6111.0
2021-10-25 14:05:00,512.87,513.09,512.87,512.92,2310.0,488.9909,489.2007,488.9909,489.0386,2310.0
2021-10-25 14:10:00,512.88,512.94,512.77,512.89,3564.0,489.0005,489.0577,488.8956,489.01,3564.0
2021-10-25 14:15:00,512.89,513.02,512.86,512.93,3482.0,489.01,489.1339,488.9814,489.0481,3482.0
2021-10-25 14:20:00,512.86,513.16,512.86,513.16,1300.0,488.9814,489.2674,488.9814,489.2674,1300.0
2021-10-25 14:25:00,513.13,513.16,513.01,513.01,2092.0,489.2388,489.2674,489.1244,489.1244,2092.0
2021-10-25 14:30:00,513.14,513.19,512.64,512.78,8774.0,489.2484,489.296,488.7716,488.9051,8774.0
2021-10-25 14:35:00,512.82,512.82,512.46,512.47,3351.0,488.9433,488.9433,488.6,488.6095,3351.0
2021-10-25 14:40:00,512.34,512.5,512.33,512.35,2459.0,488.4856,488.6382,488.4761,488.4951,2459.0
2021-10-25 14:45:00,512.43,512.5,512.38,512.5,1200.0,488.5714,488.6382,488.5237,488.6382,1200.0
2021-10-25 14:50:00,512.54,512.8,512.53,512.78,9084.0,488.6763,488.9242,488.6668,488.9051,9084.0
2021-10-25 14:55:00,512.78,512.97,512.3,512.44,23377.0,488.9051,489.0863,488.4475,488.5809,23377.0
2021-10-25 15:00:00,512.33,512.5,512.33,512.5,2746.0,488.4761,488.6382,488.4761,488.6382,2746.0
2021-10-25 15:05:00,512.62,512.69,512.41,512.41,3694.0,488.7526,488.8193,488.5523,488.5523,3694.0
2021-10-25 15:10:00,512.35,512.41,512.2,512.2,1601.0,488.4951,488.5523,488.3521,488.3521,1601.0
2021-10-25 15:15:00,512.12,512.12,511.92,511.98,2923.0,488.2758,488.2758,488.0852,488.1424,2923.0
2021-10-25 15:20:00,511.89,512.13,511.8,511.85,2463.0,488.0566,488.2854,487.9707,488.0184,2463.0
2021-10-25 15:25:00,511.92,511.95,511.86,511.95,400.0,488.0852,488.1138,488.0279,488.1138,400.0
2021-10-25 15:30:00,512.08,512.08,511.77,511.95,1400.0,488.2377,488.2377,487.9421,488.1138,1400.0
2021-10-25 15:35:00,512.14,512.18,511.92,512.02,2100.0,488.2949,488.3331,488.0852,488.1805,2100.0
2021-10-25 15:40:00,512.13,512.13,511.97,512.07,3000.0,488.2854,488.2854,488.1328,488.2282,3000.0
2021-10-25 15:45:00,512.01,512.02,511.7,511.72,1300.0,488.171,488.1805,487.8754,487.8945,1300.0
2021-10-25 15:50:00,511.89,511.99,511.62,511.64,3798.0,488.0566,488.1519,487.7991,487.8182,3798.0
2021-10-25 15:55:00,511.65,512.13,511.52,512.13,69755.0,487.8277,488.2854,487.7038,488.2854,69755.0
2021-10-26 09:30:00,513.0,513.17,511.18,511.18,19965.0,489.1149,489.277,487.3796,487.3796,19965.0
2021-10-26 09:35:00,511.0,511.49,510.6,510.6,14920.0,487.208,487.6752,486.8266,486.8266,14920.0
2021-10-26 09:40:00,510.65,511.57,510.62,511.05,33159.0,486.8743,487.7515,486.8457,487.2557,33159.0
2021-10-26 09:45:00,511.03,511.71,510.81,511.69,34120.0,487.2366,487.8849,487.0268,487.8659,34120.0
2021-10-26 09:50:00,511.74,512.42,511.49,512.0,13288.0,487.9135,488.5619,487.6752,488.1614,13288.0
2021-10-26 09:55:00,511.67,512.21,511.66,511.68,10069.0,487.8468,488.3617,487.8373,487.8563,10069.0
2021-10-26 10:00:00,511.33,512.55,511.31,512.52,11552.0,487.5226,488.6858,487.5036,488.6572,11552.0
2021-10-26 10:05:00,512.51,512.52,511.95,512.49,7583.0,488.6477,488.6572,488.1138,488.6286,7583.0
2021-10-26 10:10:00,512.62,513.25,512.62,513.07,3043.0,488.7526,489.3532,488.7526,489.1816,3043.0
2021-10-26 10:15:00,513.24,513.45,512.93,513.03,6021.0,489.3437,489.5439,489.0481,489.1435,6021.0
2021-10-26 10:20:00,512.95,513.02,512.63,513.01,3531.0,489.0672,489.1339,488.7621,489.1244,3531.0
2021-10-26 10:25:00,512.89,512.93,512.39,512.72,1968.0,489.01,489.0481,488.5333,488.8479,1968.0
2021-10-26 10:30:00,512.66,512.66,512.2,512.48,1630.0,488.7907,488.7907,488.3521,488.6191,1630.0
2021-10-26 10:35:00,513.03,513.11,513.02,513.02,400.0,489.1435,489.2197,489.1339,489.1339,400.0
2021-10-26 10:40:00,512.76,512.84,512.27,512.74,1177.0,488.886,488.9623,488.4189,488.867,1177.0
2021-10-26 10:45:00,512.69,513.05,512.66,513.05,1395.0,488.8193,489.1625,488.7907,489.1625,1395.0
2021-10-26 10:50:00,513.17,513.61,513.17,513.38,5413.0,489.277,489.6965,489.277,489.4772,5413.0
2021-10-26 10:55:00,513.56,513.71,513.54,513.7,6563.0,489.6488,489.7918,489.6297,489.7823,6563.0
2021-10-26 11:00:00,513.46,513.56,513.22,513.26,5891.0,489.5535,489.6488,489.3246,489.3628,5891.0
2021-10-26 11:05:00,513.28,513.37,513.03,513.03,4416.0,489.3818,489.4676,489.1435,489.1435,4416.0
2021-10-26 11:10:00,513.18,513.38,512.88,513.12,2692.0,489.2865,489.4772,489.0005,489.2293,2692.0
2021-10-26 11:15:00,513.09,513.31,513.05,513.07,3592.0,489.2007,489.4104,489.1625,489.1816,3592.0
2021-10-26 11:20:00,513.16,513.16,512.74,512.74,820.0,489.2674,489.2674,488.867,488.867,820.0
2021-10-26 11:25:00,512.73,512.87,512.72,512.87,2682.0,488.8574,488.9909,488.8479,488.9909,2682.0
2021-10-26 11:30:00,513.03,513.03,512.09,512.25,5285.0,489.1435,489.1435,488.2472,488.3998,5285.0
2021-10-26 11:35:00,511.92,512.92,511.82,512.92,49583.0,488.0852,489.0386,487.9898,489.0386,49583.0
2021-10-26 11:40:00,512.99,513.27,512.99,513.27,840.0,489.1053,489.3723,489.1053,489.3723,840.0
2021-10-26 11:45:00,513.09,513.09,512.32,512.33,4944.0,489.2007,489.2007,488.4665,488.4761,4944.0
2021-10-26 11:50:00,512.27,512.41,512.1,512.41,7871.0,488.4189,488.5523,488.2568,488.5523,7871.0
2021-10-26 11:55:00,511.98,512.05,511.26,511.27,5414.0,488.1424,488.2091,487.4559,487.4654,5414.0
2021-10-26 12:00:00,511.38,511.38,510.56,510.56,11049.0,487.5703,487.5703,486.7885,486.7885,11049.0
2021-10-26 12:05:00,510.61,510.84,510.61,510.84,3103.0,486.8361,487.0554,486.8361,487.0554,3103.0
2021-10-26 12:10:00,510.45,510.82,510.45,510.82,5716.0,486.6836,487.0364,486.6836,487.0364,5716.0
2021-10-26 12:15:00,510.94,511.19,510.71,510.96,7485.0,487.1508,487.3891,486.9315,487.1699,7485.0
2021-10-26 12:20:00,511.14,511.25,510.93,511.25,6922.0,487.3415,487.4464,487.1412,487.4464,6922.0
2021-10-26 12:25:00,511.06,511.19,511.03,511.12,700.0,487.2652,487.3891,487.2366,487.3224,700.0
2021-10-26 12:30:00,510.93,510.93,510.39,510.76,3363.0,487.1412,487.1412,486.6264,486.9792,3363.0
2021-10-26 12:35:00,510.36,510.52,509.75,509.75,4811.0,486.5978,486.7503,486.0162,486.0162,4811.0
2021-10-26 12:40:00,509.67,509.87,509.4,509.87,17540.0,485.9399,486.1306,485.6825,486.1306,17540.0
2021-10-26 12:45:00,509.71,509.75,509.0,509.55,5758.0,485.9781,486.0162,485.3011,485.8255,5758.0
2021-10-26 12:50:00,509.18,509.76,509.11,509.49,4935.0,485.4727,486.0257,485.406,485.7683,4935.0
2021-10-26 12:55:00,509.47,510.25,509.47,510.25,11646.0,485.7492,486.4929,485.7492,486.4929,11646.0
2021-10-26 13:00:00,509.86,510.08,509.86,510.08,2720.0,486.1211,486.3308,486.1211,486.3308,2720.0
2021-10-26 13:05:00,509.83,510.16,509.83,510.01,3923.0,486.0925,486.4071,486.0925,486.2641,3923.0
2021-10-26 13:10:00,509.78,509.78,509.43,509.61,2940.0,486.0448,486.0448,485.7111,485.8827,2940.0
2021-10-26 13:15:00,509.49,509.7,509.43,509.69,4769.0,485.7683,485.9685,485.7111,485.959,4769.0
2021-10-26 13:20:00,509.74,509.74,509.16,509.22,3408.0,486.0067,486.0067,485.4537,485.5109,3408.0
2021-10-26 13:25:00,509.21,509.68,509.03,509.6,4305.0,485.5013,485.9494,485.3297,485.8732,4305.0
2021-10-26 13:30:00,509.36,509.98,509.31,509.97,3410.0,485.6443,486.2355,485.5967,486.2259,3410.0
2021-10-26 13:35:00,510.12,510.25,510.05,510.09,4491.0,486.369,486.4929,486.3022,486.3404,4491.0
2021-10-26 13:40:00,509.89,509.89,509.57,509.57,300.0,486.1497,486.1497,485.8446,485.8446,300.0
2021-10-26 13:45:00,509.25,509.55,509.25,509.27,1277.0,485.5395,485.8255,485.5395,485.5585,1277.0
2021-10-26 13:50:00,509.51,509.58,509.31,509.31,700.0,485.7874,485.8541,485.5967,485.5967,700.0
2021-10-26 13:55:00,509.29,509.68,509.29,509.63,1450.0,485.5776,485.9494,485.5776,485.9018,1450.0
2021-10-26 14:00:00,509.97,510.04,509.87,510.04,2418.0,486.2259,486.2927,486.1306,486.2927,2418.0
2021-10-26 14:05:00,510.11,510.29,509.84,510.28,9041.0,486.3594,486.531,486.102,486.5215,9041.0
2021-10-26 14:10:00,510.24,510.75,510.07,510.75,20123.0,486.4834,486.9696,486.3213,486.9696,20123.0
2021-10-26 14:15:00,510.7,511.06,510.59,511.04,10943.0,486.922,487.2652,486.8171,487.2461,10943.0
2021-10-26 14:20:00,510.97,510.97,510.61,510.64,3100.0,487.1794,487.1794,486.8361,486.8648,3100.0
2021-10-26 14:25:00,510.68,510.72,510.31,510.44,3780.0,486.9029,486.941,486.5501,486.6741,3780.0
2021-10-26 14:30:00,510.49,510.84,510.49,510.63,3127.0,486.7217,487.0554,486.7217,486.8552,3127.0
2021-10-26 14:35:00,510.66,510.67,510.26,510.26,3038.0,486.8838,486.8934,486.5024,486.5024,3038.0
2021-10-26 14:40:00,509.99,510.18,509.99,510.11,1510.0,486.245,486.4262,486.245,486.3594,1510.0
2021-10-26 14:45:00,510.11,510.11,509.89,510.07,1910.0,486.3594,486.3594,486.1497,486.3213,1910.0
2021-10-26 14:50:00,510.03,510.08,509.73,510.03,4135.0,486.2832,486.3308,485.9971,486.2832,4135.0
2021-10-26 14:55:00,510.1,510.21,510.06,510.21,500.0,486.3499,486.4548,486.3118,486.4548,500.0
2021-10-26 15:00:00,510.33,510.43,510.09,510.43,9091.0,486.5692,486.6645,486.3404,486.6645,9091.0
2021-10-26 15:05:00,510.41,510.46,510.19,510.19,4972.0,486.6455,486.6931,486.4357,486.4357,4972.0
2021-10-26 15:10:00,510.03,510.13,509.99,510.05,3491.0,486.2832,486.3785,486.245,486.3022,3491.0
2021-10-26 15:15:00,509.97,510.31,509.88,510.02,11342.0,486.2259,486.5501,486.1401,486.2736,11342.0
2021-10-26 15:20:00,510.15,510.21,509.95,509.96,1572.0,486.3976,486.4548,486.2069,486.2164,1572.0
2021-10-26 15:25:00,509.86,509.86,509.5,509.5,866.0,486.1211,486.1211,485.7778,485.7778,866.0
2021-10-26 15:30:00,509.49,509.8,509.48,509.7,2174.0,485.7683,486.0639,485.7588,485.9685,2174.0
2021-10-26 15:35:00,509.85,509.85,509.32,509.32,988.0,486.1115,486.1115,485.6062,485.6062,988.0
2021-10-26 15:40:00,509.34,509.75,509.32,509.72,3389.0,485.6253,486.0162,485.6062,485.9876,3389.0
2021-10-26 15:45:00,509.7,510.04,509.69,509.8,6537.0,485.9685,486.2927,485.959,486.0639,6537.0
2021-10-26 15:50:00,509.54,509.54,509.13,509.32,34798.0,485.816,485.816,485.4251,485.6062,34798.0
2021-10-26 15:55:00,509.14,509.2,508.79,508.85,58198.0,485.4346,485.4918,485.1009,485.1581,58198.0
2021-10-27 09:30:00,508.38,508.94,506.83,507.21,59790.0,484.71,485.2439,483.2321,483.5945,59790.0
2021-10-27 09:35:00,507.19,507.4,505.75,506.26,37297.0,483.5754,483.7756,482.2024,482.6887,37297.0
2021-10-27 09:40:00,506.19,507.81,506.06,507.76,16008.0,482.6219,484.1665,482.498,484.1188,16008.0
2021-10-27 09:45:00,507.69,508.39,507.62,507.62,19575.0,484.0521,484.7195,483.9854,483.9854,19575.0
2021-10-27 09:50:00,507.42,507.94,507.04,507.81,16593.0,483.7947,484.2905,483.4324,484.1665,16593.0
2021-10-27 09:55:00,507.7,508.27,507.46,508.27,3439.0,484.0616,484.6051,483.8328,484.6051,3439.0
2021-10-27 10:00:00,508.24,508.66,507.91,508.05,16859.0,484.5765,484.9769,484.2619,484.3953,16859.0
2021-10-27 10:05:00,508.08,508.35,507.5,508.33,7775.0,484.4239,484.6814,483.8709,484.6623,7775.0
2021-10-27 10:10:00,508.24,508.89,508.16,508.53,12705.0,484.5765,485.1962,484.5002,484.853,12705.0
2021-10-27 10:15:00,508.28,508.5,507.27,507.27,9300.0,484.6146,484.8244,483.6517,483.6517,9300.0
2021-10-27 10:20:00,507.27,507.59,506.88,506.88,9769.0,483.6517,483.9568,483.2798,483.2798,9769.0
2021-10-27 10:25:00,506.32,506.32,505.72,505.93,3026.0,482.7459,482.7459,482.1738,482.374,3026.0
2021-10-27 10:30:00,505.6,506.25,505.6,506.11,4968.0,482.0594,482.6791,482.0594,482.5457,4968.0
2021-10-27 10:35:00,505.95,505.95,505.23,505.29,7762.0,482.3931,482.3931,481.7066,481.7638,7762.0
2021-10-27 10:40:00,505.18,505.29,504.82,504.96,9809.0,481.659,481.7638,481.3157,481.4492,9809.0
2021-10-27 10:45:00,505.05,505.12,504.71,505.07,6122.0,481.535,481.6018,481.2109,481.5541,6122.0
2021-10-27 10:50:00,505.05,505.21,504.55,505.21,4632.0,481.535,481.6876,481.0583,481.6876,4632.0
2021-10-27 10:55:00,505.23,505.3,504.43,505.05,8820.0,481.7066,481.7734,480.9439,481.535,8820.0
2021-10-27 11:00:00,505.08,506.15,505.08,506.01,21441.0,481.5636,482.5838,481.5636,482.4503,21441.0
2021-10-27 11:05:00,506.14,506.21,505.74,505.94,2890.0,482.5743,482.641,482.1929,482.3836,2890.0
2021-10-27 11:10:00,505.89,506.52,505.75,506.52,2079.0,482.3359,482.9366,482.2024,482.9366,2079.0
2021-10-27 11:15:00,506.45,506.48,506.24,506.33,2517.0,482.8698,482.8984,482.6696,482.7554,2517.0
2021-10-27 11:20:00,506.02,506.06,505.61,505.61,5952.0,482.4599,482.498,482.0689,482.0689,5952.0
2021-10-27 11:25:00,505.48,505.78,505.48,505.75,9066.0,481.945,482.231,481.945,482.2024,9066.0
2021-10-27 11:30:00,505.77,506.12,505.62,505.86,8348.0,482.2215,482.5552,482.0785,482.3073,8348.0
2021-10-27 11:35:00,505.89,506.07,505.58,505.99,3029.0,482.3359,482.5075,482.0403,482.4313,3029.0
2021-10-27 11:40:00,506.12,506.59,506.1,506.13,7743.0,482.5552,483.0033,482.5361,482.5647,7743.0
2021-10-27 11:45:00,506.06,506.16,505.71,505.71,2986.0,482.498,482.5933,482.1643,482.1643,2986.0
2021-10-27 11:50:00,505.35,505.44,505.06,505.2,2195.0,481.8211,481.9069,481.5446,481.678,2195.0
2021-10-27 11:55:00,505.2,505.26,504.87,505.01,4611.0,481.678,481.7352,481.3634,481.4969,4611.0
2021-10-27 12:00:00,505.09,505.09,504.79,504.79,1642.0,481.5732,481.5732,481.2871,481.2871,1642.0
2021-10-27 12:05:00,504.79,505.52,504.74,505.52,3887.0,481.2871,481.9831,481.2395,481.9831,3887.0
2021-10-27 12:10:00,505.51,505.51,505.34,505.39,500.0,481.9736,481.9736,481.8115,481.8592,500.0
2021-10-27 12:15:00,505.6,505.6,505.6,505.6,300.0,482.0594,482.0594,482.0594,482.0594,300.0
2021-10-27 12:20:00,505.63,505.63,505.45,505.45,309.0,482.088,482.088,481.9164,481.9164,309.0
2021-10-27 12:25:00,505.37,505.37,505.13,505.13,670.0,481.8401,481.8401,481.6113,481.6113,670.0
2021-10-27 12:30:00,505.05,505.06,504.67,504.72,2450.0,481.535,481.5446,481.1727,481.2204,2450.0
2021-10-27 12:35:00,504.66,504.69,504.26,504.27,10683.0,481.1632,481.1918,480.7818,480.7913,10683.0
2021-10-27 12:40:00,504.24,504.34,504.13,504.34,3129.0,480.7627,480.8581,480.6579,480.8581,3129.0
2021-10-27 12:45:00,504.57,504.59,504.5,504.59,1395.0,481.0774,481.0964,481.0106,481.0964,1395.0
2021-10-27 12:50:00,504.59,504.84,504.59,504.84,751.0,481.0964,481.3348,481.0964,481.3348,751.0
2021-10-27 12:55:00,504.65,504.78,504.61,504.74,1915.0,481.1536,481.2776,481.1155,481.2395,1915.0
2021-10-27 13:00:00,504.76,504.85,504.57,504.57,3197.0,481.2585,481.3443,481.0774,481.0774,3197.0
2021-10-27 13:05:00,504.65,505.12,504.64,505.12,1168.0,481.1536,481.6018,481.1441,481.6018,1168.0
2021-10-27 13:10:00,505.05,505.44,505.05,505.42,1225.0,481.535,481.9069,481.535,481.8878,1225.0
2021-10-27 13:15:00,505.36,505.36,505.08,505.11,2679.0,481.8306,481.8306,481.5636,481.5922,2679.0
2021-10-27 13:20:00,505.27,505.5,505.24,505.5,2548.0,481.7448,481.9641,481.7162,481.9641,2548.0
2021-10-27 13:25:00,505.47,505.47,505.16,505.36,700.0,481.9355,481.9355,481.6399,481.8306,700.0
2021-10-27 13:30:00,505.33,505.33,504.91,504.91,729.0,481.802,481.802,481.4015,481.4015,729.0
2021-10-27 13:35:00,504.82,504.9,504.63,504.79,3575.0,481.3157,481.392,481.1346,481.2871,3575.0
2021-10-27 13:40:00,504.89,504.97,504.85,504.97,1213.0,481.3825,481.4587,481.3443,481.4587,1213.0
2021-10-27 13:45:00,504.8,504.88,504.76,504.78,3016.0,481.2967,481.3729,481.2585,481.2776,3016.0
2021-10-27 13:50:00,504.83,505.11,504.82,505.11,2400.0,481.3253,481.5922,481.3157,481.5922,2400.0
2021-10-27 13:55:00,505.23,505.23,505.03,505.2,2017.0,481.7066,481.7066,481.516,481.678,2017.0
2021-10-27 14:00:00,505.0,505.3,504.99,505.22,6681.0,481.4873,481.7734,481.4778,481.6971,6681.0
2021-10-27 14:05:00,505.24,505.24,505.11,505.2,2147.0,481.7162,481.7162,481.5922,481.678,2147.0
2021-10-27 14:10:00,505.32,505.41,505.29,505.41,618.0,481.7924,481.8783,481.7638,481.8783,618.0
2021-10-27 14:15:00,505.26,505.26,505.15,505.2,2709.0,481.7352,481.7352,481.6304,481.678,2709.0
2021-10-27 14:20:00,505.24,505.34,505.2,505.32,5842.0,481.7162,481.8115,481.678,481.7924,5842.0
2021-10-27 14:25:00,505.27,505.3,504.84,504.84,4116.0,481.7448,481.7734,481.3348,481.3348,4116.0
2021-10-27 14:30:00,504.65,504.77,504.65,504.68,3341.0,481.1536,481.2681,481.1536,481.1822,3341.0
2021-10-27 14:35:00,504.61,504.61,504.46,504.59,705.0,481.1155,481.1155,480.9725,481.0964,705.0
2021-10-27 14:40:00,504.44,504.59,504.38,504.39,1924.0,480.9534,481.0964,480.8962,480.9058,1924.0
2021-10-27 14:45:00,504.39,504.41,504.24,504.41,1887.0,480.9058,480.9248,480.7627,480.9248,1887.0
2021-10-27 14:50:00,504.36,504.46,504.35,504.44,2041.0,480.8771,480.9725,480.8676,480.9534,2041.0
2021-10-27 14:55:00,504.25,504.3,504.16,504.27,4444.0,480.7723,480.8199,480.6865,480.7913,4444.0
2021-10-27 15:00:00,504.33,504.34,503.88,503.96,4148.0,480.8485,480.8581,480.4195,480.4958,4148.0
2021-10-27 15:05:00,503.81,503.82,503.38,503.41,11015.0,480.3528,480.3623,479.9428,479.9714,11015.0
2021-10-27 15:10:00,503.21,503.21,502.2,502.2,7625.0,479.7807,479.7807,478.8177,478.8177,7625.0
2021-10-27 15:15:00,502.27,502.4,502.01,502.01,3694.0,478.8845,479.0084,478.6366,478.6366,3694.0
2021-10-27 15:20:00,501.58,502.73,501.57,502.73,6488.0,478.2266,479.323,478.217,479.323,6488.0
2021-10-27 15:25:00,502.7,503.04,502.4,502.89,3900.0,479.2944,479.6186,479.0084,479.4756,3900.0
2021-10-27 15:30:00,502.8,502.8,502.21,502.74,3131.0,479.3898,479.3898,478.8273,479.3326,3131.0
2021-10-27 15:35:00,502.63,503.19,502.58,503.19,7753.0,479.2277,479.7616,479.18,479.7616,7753.0
2021-10-27 15:40:00,503.16,503.21,502.88,502.94,2464.0,479.733,479.7807,479.4661,479.5233,2464.0
2021-10-27 15:45:00,502.91,502.91,502.05,502.05,3744.0,479.4947,479.4947,478.6747,478.6747,3744.0
2021-10-27 15:50:00,502.01,502.01,501.34,501.4,24835.0,478.6366,478.6366,477.9978,478.055,24835.0
2021-10-27 15:55:00,501.39,501.53,500.76,500.86,77686.0,478.0454,478.1789,477.4448,477.5401,77686.0
2021-10-28 09:30:00,503.11,504.6,503.07,504.42,38174.0,479.6853,481.106,479.6472,480.9344,38174.0
2021-10-28 09:35:00,504.31,504.84,504.2,504.84,11928.0,480.8295,481.3348,480.7246,481.3348,11928.0
2021-10-28 09:40:00,504.85,505.61,504.63,505.61,34434.0,481.3443,482.0689,481.1346,482.0689,34434.0
2021-10-28 09:45:00,505.61,506.23,505.37,505.99,31558.0,482.0689,482.6601,481.8401,482.4313,31558.0
2021-10-28 09:50:00,506.08,507.07,505.9,506.85,25425.0,482.5171,483.461,482.3454,483.2512,25425.0
2021-10-28 09:55:00,506.92,507.38,506.82,506.94,16549.0,483.318,483.7565,483.2226,483.337,16549.0
2021-10-28 10:00:00,506.9,507.19,506.39,506.69,17152.0,483.2989,483.5754,482.8126,483.0987,17152.0
2021-10-28 10:05:00,506.43,506.85,506.34,506.76,10921.0,482.8508,483.2512,482.765,483.1654,10921.0
2021-10-28 10:10:00,507.07,507.3,506.41,507.1,8017.0,483.461,483.6803,482.8317,483.4896,8017.0
2021-10-28 10:15:00,507.28,507.28,506.51,506.51,6918.0,483.6612,483.6612,482.927,482.927,6918.0
2021-10-28 10:20:00,506.47,507.0,506.45,506.76,7525.0,482.8889,483.3942,482.8698,483.1654,7525.0
2021-10-28 10:25:00,507.0,507.27,506.92,507.05,10444.0,483.3942,483.6517,483.318,483.4419,10444.0
2021-10-28 10:30:00,507.05,507.1,506.46,506.47,4396.0,483.4419,483.4896,482.8794,482.8889,4396.0
2021-10-28 10:35:00,506.66,507.02,506.66,506.86,2918.0,483.0701,483.4133,483.0701,483.2607,2918.0
2021-10-28 10:40:00,506.9,507.02,506.68,506.74,9951.0,483.2989,483.4133,483.0891,483.1463,9951.0
2021-10-28 10:45:00,506.99,507.73,506.95,507.26,6077.0,483.3847,484.0902,483.3466,483.6421,6077.0
2021-10-28 10:50:00,506.9,507.07,506.73,506.96,6181.0,483.2989,483.461,483.1368,483.3561,6181.0
2021-10-28 10:55:00,507.04,507.27,506.83,507.08,5633.0,483.4324,483.6517,483.2321,483.4705,5633.0
2021-10-28 11:00:00,507.23,507.52,507.23,507.39,4727.0,483.6135,483.89,483.6135,483.7661,4727.0
2021-10-28 11:05:00,507.5,507.75,507.39,507.62,5447.0,483.8709,484.1093,483.7661,483.9854,5447.0
2021-10-28 11:10:00,507.62,507.79,507.32,507.32,3401.0,483.9854,484.1474,483.6993,483.6993,3401.0
2021-10-28 11:15:00,507.38,507.5,506.49,506.7,6946.0,483.7565,483.8709,482.908,483.1082,6946.0
2021-10-28 11:20:00,506.85,507.12,506.77,506.77,7304.0,483.2512,483.5086,483.1749,483.1749,7304.0
2021-10-28 11:25:00,506.82,506.82,506.26,506.37,5395.0,483.2226,483.2226,482.6887,482.7936,5395.0
2021-10-28 11:30:00,506.5,507.15,506.4,507.11,17209.0,482.9175,483.5372,482.8222,483.4991,17209.0
2021-10-28 11:35:00,507.16,507.39,507.16,507.17,3772.0,483.5468,483.7661,483.5468,483.5563,3772.0
2021-10-28 11:40:00,507.23,507.23,506.92,506.95,1000.0,483.6135,483.6135,483.318,483.3466,1000.0
2021-10-28 11:45:00,507.12,507.26,506.41,506.43,4991.0,483.5086,483.6421,482.8317,482.8508,4991.0
2021-10-28 11:50:00,506.28,506.46,506.12,506.36,5751.0,482.7078,482.8794,482.5552,482.784,5751.0
2021-10-28 11:55:00,506.13,506.37,506.13,506.37,4668.0,482.5647,482.7936,482.5647,482.7936,4668.0
2021-10-28 12:00:00,506.49,506.52,506.38,506.52,2054.0,482.908,482.9366,482.8031,482.9366,2054.0
2021-10-28 12:05:00,506.91,506.91,506.72,506.91,6823.0,483.3084,483.3084,483.1273,483.3084,6823.0
2021-10-28 12:10:00,506.98,507.17,506.94,507.13,1350.0,483.3752,483.5563,483.337,483.5182,1350.0
2021-10-28 12:15:00,507.2,507.47,507.15,507.46,3286.0,483.5849,483.8423,483.5372,483.8328,3286.0
2021-10-28 12:20:00,507.49,507.63,507.36,507.63,2228.0,483.8614,483.9949,483.7375,483.9949,2228.0
2021-10-28 12:25:00,507.45,507.45,506.74,506.76,10596.0,483.8233,483.8233,483.1463,483.1654,10596.0
2021-10-28 12:30:00,506.68,506.74,506.42,506.56,6306.0,483.0891,483.1463,482.8412,482.9747,6306.0
2021-10-28 12:35:00,506.51,506.78,506.48,506.78,500.0,482.927,483.1845,482.8984,483.1845,500.0
2021-10-28 12:40:00,506.65,506.74,506.5,506.74,2094.0,483.0605,483.1463,482.9175,483.1463,2094.0
2021-10-28 12:45:00,507.09,507.09,507.05,507.05,420.0,483.48,483.48,483.4419,483.4419,420.0
2021-10-28 12:50:00,507.14,507.14,506.77,506.77,4864.0,483.5277,483.5277,483.1749,483.1749,4864.0
2021-10-28 12:55:00,506.82,506.82,506.21,506.21,6971.0,483.2226,483.2226,482.641,482.641,6971.0
2021-10-28 13:00:00,506.48,507.18,506.47,507.18,837.0,482.8984,483.5658,482.8889,483.5658,837.0
2021-10-28 13:05:00,507.13,507.19,507.05,507.11,996.0,483.5182,483.5754,483.4419,483.4991,996.0
2021-10-28 13:10:00,507.07,507.19,507.05,507.05,2326.0,483.461,483.5754,483.4419,483.4419,2326.0
2021-10-28 13:15:00,507.08,507.27,507.05,507.07,3436.0,483.4705,483.6517,483.4419,483.461,3436.0
2021-10-28 13:20:00,506.87,506.87,506.62,506.73,2083.0,483.2703,483.2703,483.0319,483.1368,2083.0
2021-10-28 13:25:00,506.76,506.85,506.75,506.78,1708.0,483.1654,483.2512,483.1559,483.1845,1708.0
2021-10-28 13:30:00,506.91,507.14,506.91,507.1,3993.0,483.3084,483.5277,483.3084,483.4896,3993.0
2021-10-28 13:35:00,507.17,507.44,507.17,507.44,1059.0,483.5563,483.8137,483.5563,483.8137,1059.0
2021-10-28 13:40:00,507.46,507.61,507.38,507.41,10769.0,483.8328,483.9758,483.7565,483.7851,10769.0
2021-10-28 13:45:00,507.56,507.59,507.33,507.39,2120.0,483.9282,483.9568,483.7089,483.7661,2120.0
2021-10-28 13:50:00,507.48,507.66,507.45,507.66,3138.0,483.8519,484.0235,483.8233,484.0235,3138.0
2021-10-28 13:55:00,507.65,507.76,507.49,507.59,4596.0,484.014,484.1188,483.8614,483.9568,4596.0
2021-10-28 14:00:00,507.63,507.91,507.63,507.87,7747.0,483.9949,484.2619,483.9949,484.2237,7747.0
2021-10-28 14:05:00,507.88,507.88,507.83,507.85,400.0,484.2333,484.2333,484.1856,484.2047,400.0
2021-10-28 14:10:00,507.81,507.83,507.69,507.69,2231.0,484.1665,484.1856,484.0521,484.0521,2231.0
2021-10-28 14:15:00,507.65,507.91,507.59,507.9,850.0,484.014,484.2619,483.9568,484.2523,850.0
2021-10-28 14:20:00,507.91,508.17,507.84,508.1,6374.0,484.2619,484.5098,484.1951,484.443,6374.0
2021-10-28 14:25:00,507.98,507.98,507.96,507.96,523.0,484.3286,484.3286,484.3095,484.3095,523.0
2021-10-28 14:30:00,507.84,507.85,507.75,507.82,800.0,484.1951,484.2047,484.1093,484.1761,800.0
2021-10-28 14:35:00,507.87,507.87,507.63,507.72,814.0,484.2237,484.2237,483.9949,484.0807,814.0
2021-10-28 14:40:00,507.68,507.72,507.59,507.65,1289.0,484.0426,484.0807,483.9568,484.014,1289.0
2021-10-28 14:45:00,507.68,507.75,507.59,507.72,838.0,484.0426,484.1093,483.9568,484.0807,838.0
2021-10-28 14:50:00,507.83,507.83,507.57,507.65,2475.0,484.1856,484.1856,483.9377,484.014,2475.0
2021-10-28 14:55:00,507.55,507.55,507.31,507.4,6882.0,483.9186,483.9186,483.6898,483.7756,6882.0
2021-10-28 15:00:00,507.25,507.29,506.98,507.09,4259.0,483.6326,483.6707,483.3752,483.48,4259.0
2021-10-28 15:05:00,507.13,507.43,507.03,507.43,11986.0,483.5182,483.8042,483.4228,483.8042,11986.0
2021-10-28 15:10:00,507.36,507.42,507.19,507.19,3058.0,483.7375,483.7947,483.5754,483.5754,3058.0
2021-10-28 15:15:00,507.08,507.53,507.0,507.53,6086.0,483.4705,483.8996,483.3942,483.8996,6086.0
2021-10-28 15:20:00,507.56,507.56,507.08,507.08,8047.0,483.9282,483.9282,483.4705,483.4705,8047.0
2021-10-28 15:25:00,507.11,507.11,506.82,506.93,4951.0,483.4991,483.4991,483.2226,483.3275,4951.0
2021-10-28 15:30:00,506.92,507.2,506.77,506.89,6492.0,483.318,483.5849,483.1749,483.2894,6492.0
2021-10-28 15:35:00,506.91,507.46,506.91,507.46,4327.0,483.3084,483.8328,483.3084,483.8328,4327.0
2021-10-28 15:40:00,507.47,507.54,507.42,507.42,1015.0,483.8423,483.9091,483.7947,483.7947,1015.0
2021-10-28 15:45:00,507.34,507.83,507.3,507.83,2616.0,483.7184,484.1856,483.6803,484.1856,2616.0
2021-10-28 15:50:00,507.91,508.61,507.91,508.57,11817.0,484.2619,484.9293,484.2619,484.8911,11817.0
2021-10-28 15:55:00,508.63,509.03,508.5,508.81,48582.0,484.9483,485.3297,484.8244,485.12,48582.0
2021-10-29 09:30:00,508.48,509.31,508.09,509.25,22558.0,484.8053,485.5967,484.4335,485.5395,22558.0
2021-10-29 09:35:00,509.42,510.7,509.29,510.41,15187.0,485.7016,486.922,485.5776,486.6455,15187.0
2021-10-29 09:40:00,510.34,510.72,510.0,510.28,10487.0,486.5787,486.941,486.2546,486.5215,10487.0
2021-10-29 09:45:00,510.22,510.54,510.09,510.54,15228.0,486.4643,486.7694,486.3404,486.7694,15228.0
2021-10-29 09:50:00,510.53,511.1,510.16,510.81,6617.0,486.7599,487.3033,486.4071,487.0268,6617.0
2021-10-29 09:55:00,510.78,510.84,510.11,510.16,3854.0,486.9982,487.0554,486.3594,486.4071,3854.0
2021-10-29 10:00:00,510.01,510.76,510.0,510.76,6549.0,486.2641,486.9792,486.2546,486.9792,6549.0
2021-10-29 10:05:00,510.77,511.49,510.65,511.3,9012.0,486.9887,487.6752,486.8743,487.494,9012.0
2021-10-29 10:10:00,511.16,511.16,510.02,510.02,14095.0,487.3605,487.3605,486.2736,486.2736,14095.0
2021-10-29 10:15:00,510.0,510.06,509.08,509.42,7615.0,486.2546,486.3118,485.3774,485.7016,7615.0
2021-10-29 10:20:00,510.16,510.32,509.68,509.83,6822.0,486.4071,486.5597,485.9494,486.0925,6822.0
2021-10-29 10:25:00,509.79,510.0,509.61,510.0,5926.0,486.0543,486.2546,485.8827,486.2546,5926.0
2021-10-29 10:30:00,510.02,510.03,509.78,510.03,6357.0,486.2736,486.2832,486.0448,486.2832,6357.0
2021-10-29 10:35:00,510.08,510.59,510.04,510.44,4593.0,486.3308,486.8171,486.2927,486.6741,4593.0
2021-10-29 10:40:00,510.51,510.51,510.24,510.44,4156.0,486.7408,486.7408,486.4834,486.6741,4156.0
2021-10-29 10:45:00,510.7,511.05,510.58,511.03,1782.0,486.922,487.2557,486.8075,487.2366,1782.0
2021-10-29 10:50:00,511.17,511.32,510.76,510.82,3684.0,487.3701,487.5131,486.9792,487.0364,3684.0
2021-10-29 10:55:00,510.65,511.04,510.56,510.56,8881.0,486.8743,487.2461,486.7885,486.7885,8881.0
2021-10-29 11:00:00,510.57,510.93,510.57,510.85,8160.0,486.798,487.1412,486.798,487.065,8160.0
2021-10-29 11:05:00,510.83,511.13,510.78,511.08,8600.0,487.0459,487.3319,486.9982,487.2843,8600.0
2021-10-29 11:10:00,511.13,511.34,511.0,511.0,3243.0,487.3319,487.5322,487.208,487.208,3243.0
2021-10-29 11:15:00,511.08,511.21,510.75,511.01,4491.0,487.2843,487.4082,486.9696,487.2175,4491.0
2021-10-29 11:20:00,511.04,511.06,510.87,510.94,3947.0,487.2461,487.2652,487.084,487.1508,3947.0
2021-10-29 11:25:00,510.97,511.09,510.54,510.64,3733.0,487.1794,487.2938,486.7694,486.8648,3733.0
2021-10-29 11:30:00,510.7,511.0,510.69,510.77,1964.0,486.922,487.208,486.9124,486.9887,1964.0
2021-10-29 11:35:00,510.6,510.78,510.46,510.46,4209.0,486.8266,486.9982,486.6931,486.6931,4209.0
2021-10-29 11:40:00,510.47,510.47,509.81,509.81,2306.0,486.7027,486.7027,486.0734,486.0734,2306.0
2021-10-29 11:45:00,509.97,509.97,509.7,509.82,2079.0,486.2259,486.2259,485.9685,486.0829,2079.0
2021-10-29 11:50:00,509.86,510.03,509.77,509.92,10056.0,486.1211,486.2832,486.0353,486.1783,10056.0
2021-10-29 11:55:00,509.91,510.15,509.86,510.0,4533.0,486.1687,486.3976,486.1211,486.2546,4533.0
2021-10-29 12:00:00,509.9,510.0,509.89,509.89,889.0,486.1592,486.2546,486.1497,486.1497,889.0
2021-10-29 12:05:00,509.83,510.18,509.83,510.15,829.0,486.0925,486.4262,486.0925,486.3976,829.0
2021-10-29 12:10:00,510.21,510.36,510.18,510.23,4538.0,486.4548,486.5978,486.4262,486.4738,4538.0
2021-10-29 12:15:00,510.32,510.37,510.23,510.23,1982.0,486.5597,486.6073,486.4738,486.4738,1982.0
2021-10-29 12:20:00,510.11,510.52,510.06,510.4,2286.0,486.3594,486.7503,486.3118,486.6359,2286.0
2021-10-29 12:25:00,510.35,510.35,510.22,510.22,500.0,486.5883,486.5883,486.4643,486.4643,500.0
2021-10-29 12:30:00,510.04,510.04,509.81,509.81,2145.0,486.2927,486.2927,486.0734,486.0734,2145.0
2021-10-29 12:35:00,509.8,509.95,509.78,509.87,3848.0,486.0639,486.2069,486.0448,486.1306,3848.0
2021-10-29 12:40:00,509.97,510.09,509.96,510.05,2092.0,486.2259,486.3404,486.2164,486.3022,2092.0
2021-10-29 12:45:00,510.11,510.21,510.04,510.1,2050.0,486.3594,486.4548,486.2927,486.3499,2050.0
2021-10-29 12:50:00,510.13,510.16,509.86,509.87,6728.0,486.3785,486.4071,486.1211,486.1306,6728.0
2021-10-29 12:55:00,509.95,509.95,509.6,509.6,500.0,486.2069,486.2069,485.8732,485.8732,500.0
2021-10-29 13:00:00,509.61,509.7,509.49,509.55,831.0,485.8827,485.9685,485.7683,485.8255,831.0
2021-10-29 13:05:00,509.56,509.57,509.51,509.51,319.0,485.835,485.8446,485.7874,485.7874,319.0
2021-10-29 13:10:00,509.89,509.89,509.67,509.67,1167.0,486.1497,486.1497,485.9399,485.9399,1167.0
2021-10-29 13:15:00,509.56,509.75,509.54,509.75,18378.0,485.835,486.0162,485.816,486.0162,18378.0
2021-10-29 13:20:00,509.6,509.64,509.5,509.5,926.0,485.8732,485.9113,485.7778,485.7778,926.0
2021-10-29 13:25:00,509.51,509.51,509.32,509.41,2085.0,485.7874,485.7874,485.6062,485.692,2085.0
2021-10-29 13:30:00,509.36,509.58,509.36,509.45,3331.0,485.6443,485.8541,485.6443,485.7302,3331.0
2021-10-29 13:35:00,509.53,509.65,509.5,509.58,4484.0,485.8064,485.9208,485.7778,485.8541,4484.0
2021-10-29 13:40:00,509.49,509.67,509.45,509.65,4390.0,485.7683,485.9399,485.7302,485.9208,4390.0
2021-10-29 13:45:00,509.65,509.65,509.43,509.54,1816.0,485.9208,485.9208,485.7111,485.816,1816.0
2021-10-29 13:50:00,509.43,509.58,509.36,509.56,1400.0,485.7111,485.8541,485.6443,485.835,1400.0
2021-10-29 13:55:00,509.55,509.75,509.55,509.58,2591.0,485.8255,486.0162,485.8255,485.8541,2591.0
2021-10-29 14:00:00,509.56,509.56,509.4,509.46,3855.0,485.835,485.835,485.6825,485.7397,3855.0
2021-10-29 14:05:00,509.46,509.46,509.26,509.26,3333.0,485.7397,485.7397,485.549,485.549,3333.0
2021-10-29 14:10:00,509.2,509.26,509.03,509.11,4007.0,485.4918,485.549,485.3297,485.406,4007.0
2021-10-29 14:15:00,508.98,509.03,508.63,508.65,13644.0,485.282,485.3297,484.9483,484.9674,13644.0
2021-10-29 14:20:00,508.66,508.67,508.2,508.2,3353.0,484.9769,484.9865,484.5384,484.5384,3353.0
2021-10-29 14:25:00,508.18,508.2,507.9,507.93,4336.0,484.5193,484.5384,484.2523,484.2809,4336.0
2021-10-29 14:30:00,507.77,507.77,507.54,507.54,1931.0,484.1284,484.1284,483.9091,483.9091,1931.0
2021-10-29 14:35:00,507.8,508.0,507.8,507.85,1725.0,484.157,484.3477,484.157,484.2047,1725.0
2021-10-29 14:40:00,507.92,508.3,507.9,508.14,900.0,484.2714,484.6337,484.2523,484.4812,900.0
2021-10-29 14:45:00,508.35,508.35,507.95,508.03,3600.0,484.6814,484.6814,484.3,484.3763,3600.0
2021-10-29 14:50:00,508.25,508.37,508.19,508.37,1340.0,484.586,484.7004,484.5288,484.7004,1340.0
2021-10-29 14:55:00,508.37,508.37,508.18,508.18,950.0,484.7004,484.7004,484.5193,484.5193,950.0
2021-10-29 15:00:00,508.24,508.29,508.04,508.12,4203.0,484.5765,484.6242,484.3858,484.4621,4203.0
2021-10-29 15:05:00,508.15,508.48,508.15,508.25,1664.0,484.4907,484.8053,484.4907,484.586,1664.0
2021-10-29 15:10:00,508.16,508.22,508.05,508.05,840.0,484.5002,484.5574,484.3953,484.3953,840.0
2021-10-29 15:15:00,507.97,507.97,507.09,507.37,1845.0,484.3191,484.3191,483.48,483.747,1845.0
2021-10-29 15:20:00,507.32,507.73,507.32,507.69,2906.0,483.6993,484.0902,483.6993,484.0521,2906.0
2021-10-29 15:25:00,507.54,508.42,507.51,508.42,1000.0,483.9091,484.7481,483.8805,484.7481,1000.0
2021-10-29 15:30:00,508.39,508.59,508.39,508.59,800.0,484.7195,484.9102,484.7195,484.9102,800.0
2021-10-29 15:35:00,509.05,509.35,508.96,509.33,6990.0,485.3488,485.6348,485.263,485.6157,6990.0
2021-10-29 15:40:00,509.53,509.75,509.51,509.66,3054.0,485.8064,486.0162,485.7874,485.9304,3054.0
2021-10-29 15:45:00,509.78,510.05,509.75,509.82,16924.0,486.0448,486.3022,486.0162,486.0829,16924.0
2021-10-29 15:50:00,509.64,509.85,508.86,509.57,46273.0,485.9113,486.1115,485.1676,485.8446,46273.0
2021-10-29 15:55:00,509.56,509.69,508.99,509.16,66773.0,485.835,485.959,485.2916,485.4537,66773.0
2021-11-01 09:30:00,511.43,512.57,510.87,512.39,32615.0,487.618,488.7049,487.084,488.5333,32615.0
2021-11-01 09:35:00,512.53,513.54,512.51,513.44,28688.0,488.6668,489.6297,488.6477,489.5344,28688.0
2021-11-01 09:40:00,513.49,514.5,513.49,514.2,33149.0,489.5821,490.545,489.5821,490.259,33149.0
2021-11-01 09:45:00,514.33,514.51,513.59,513.75,24865.0,490.3829,490.5546,489.6774,489.83,24865.0
2021-11-01 09:50:00,513.71,514.12,513.23,513.29,8660.0,489.7918,490.1827,489.3342,489.3914,8660.0
2021-11-01 09:55:00,513.31,514.08,513.31,513.83,12896.0,489.4104,490.1446,489.4104,489.9062,12896.0
2021-11-01 10:00:00,513.52,513.52,512.2,512.41,26585.0,489.6107,489.6107,488.3521,488.5523,26585.0
2021-11-01 10:05:00,512.92,514.75,512.92,514.6,13701.0,489.0386,490.7834,489.0386,490.6404,13701.0
2021-11-01 10:10:00,514.63,514.63,514.16,514.5,29815.0,490.669,490.669,490.2209,490.545,29815.0
2021-11-01 10:15:00,514.47,515.24,514.44,515.17,23106.0,490.5164,491.2506,490.4878,491.1838,23106.0
2021-11-01 10:20:00,515.33,515.68,514.42,514.47,20736.0,491.3364,491.6701,490.4688,490.5164,20736.0
2021-11-01 10:25:00,514.25,515.64,514.25,515.32,10110.0,490.3067,491.632,490.3067,491.3269,10110.0
2021-11-01 10:30:00,515.51,515.88,515.08,515.88,7859.0,491.508,491.8608,491.098,491.8608,7859.0
2021-11-01 10:35:00,515.88,515.89,515.38,515.43,14439.0,491.8608,491.8703,491.3841,491.4317,14439.0
2021-11-01 10:40:00,515.49,516.02,515.45,515.56,14780.0,491.4889,491.9943,491.4508,491.5557,14780.0
2021-11-01 10:45:00,515.64,516.16,515.63,516.12,4369.0,491.632,492.1277,491.6224,492.0896,4369.0
2021-11-01 10:50:00,516.11,516.39,515.56,515.56,12421.0,492.0801,492.347,491.5557,491.5557,12421.0
2021-11-01 10:55:00,515.65,515.66,515.15,515.61,9380.0,491.6415,491.651,491.1648,491.6034,9380.0
2021-11-01 11:00:00,515.62,516.84,515.57,516.75,21970.0,491.6129,492.7761,491.5652,492.6903,21970.0
2021-11-01 11:05:00,516.77,517.1,516.77,516.94,8965.0,492.7093,493.024,492.7093,492.8714,8965.0
2021-11-01 11:10:00,516.91,517.06,516.7,516.7,5159.0,492.8428,492.9858,492.6426,492.6426,5159.0
2021-11-01 11:15:00,516.83,517.2,516.81,517.05,3347.0,492.7665,493.1193,492.7475,492.9763,3347.0
2021-11-01 11:20:00,517.24,517.24,516.9,516.95,1025.0,493.1575,493.1575,492.8333,492.881,1025.0
2021-11-01 11:25:00,516.76,516.93,516.65,516.93,1098.0,492.6998,492.8619,492.5949,492.8619,1098.0
2021-11-01 11:30:00,516.93,516.99,516.26,516.4,15430.0,492.8619,492.9191,492.2231,492.3566,15430.0
2021-11-01 11:35:00,516.33,516.33,515.75,516.07,4449.0,492.2898,492.2898,491.7368,492.0419,4449.0
2021-11-01 11:40:00,516.18,516.72,516.18,516.64,3950.0,492.1468,492.6617,492.1468,492.5854,3950.0
2021-11-01 11:45:00,516.64,517.01,516.6,516.93,9069.0,492.5854,492.9382,492.5473,492.8619,9069.0
2021-11-01 11:50:00,516.97,516.99,516.55,516.73,1100.0,492.9,492.9191,492.4996,492.6712,1100.0
2021-11-01 11:55:00,516.76,517.29,516.76,517.28,10143.0,492.6998,493.2051,492.6998,493.1956,10143.0
2021-11-01 12:00:00,517.3,517.54,517.3,517.49,2636.0,493.2147,493.4435,493.2147,493.3958,2636.0
2021-11-01 12:05:00,517.55,517.85,517.55,517.84,2018.0,493.453,493.7391,493.453,493.7295,2018.0
2021-11-01 12:10:00,517.78,518.18,517.78,518.14,7108.0,493.6723,494.0537,493.6723,494.0156,7108.0
2021-11-01 12:15:00,518.03,518.03,517.71,517.88,5566.0,493.9107,493.9107,493.6056,493.7677,5566.0
2021-11-01 12:20:00,517.84,518.06,517.73,518.06,3600.0,493.7295,493.9393,493.6246,493.9393,3600.0
2021-11-01 12:25:00,517.93,518.06,517.73,517.73,5323.0,493.8153,493.9393,493.6246,493.6246,5323.0
2021-11-01 12:30:00,517.69,518.14,517.62,518.14,9822.0,493.5865,494.0156,493.5198,494.0156,9822.0
2021-11-01 12:35:00,518.1,518.44,517.94,518.44,5165.0,493.9774,494.3016,493.8249,494.3016,5165.0
2021-11-01 12:40:00,518.42,518.5,518.34,518.42,5421.0,494.2825,494.3588,494.2062,494.2825,5421.0
2021-11-01 12:45:00,518.39,518.75,518.36,518.75,2242.0,494.2539,494.5972,494.2253,494.5972,2242.0
2021-11-01 12:50:00,518.9,519.2,518.9,519.2,1963.0,494.7402,495.0262,494.7402,495.0262,1963.0
2021-11-01 12:55:00,519.26,519.38,519.21,519.21,2624.0,495.0834,495.1978,495.0357,495.0357,2624.0
2021-11-01 13:00:00,519.35,519.35,519.14,519.14,1805.0,495.1692,495.1692,494.969,494.969,1805.0
2021-11-01 13:05:00,519.3,519.49,519.1,519.1,3462.0,495.1215,495.3027,494.9309,494.9309,3462.0
2021-11-01 13:10:00,519.07,519.07,518.87,519.02,1065.0,494.9023,494.9023,494.7116,494.8546,1065.0
2021-11-01 13:15:00,519.12,519.25,518.84,518.84,3991.0,494.9499,495.0739,494.683,494.683,3991.0
2021-11-01 13:20:00,518.88,518.88,518.35,518.46,3455.0,494.7211,494.7211,494.2158,494.3207,3455.0
2021-11-01 13:25:00,518.1,519.1,518.1,518.91,10392.0,493.9774,494.9309,493.9774,494.7497,10392.0
2021-11-01 13:30:00,518.84,518.98,518.84,518.96,3729.0,494.683,494.8164,494.683,494.7974,3729.0
2021-11-01 13:35:00,519.01,519.33,519.01,519.33,691.0,494.845,495.1501,494.845,495.1501,691.0
2021-11-01 13:40:00,518.78,518.87,518.72,518.73,1055.0,494.6258,494.7116,494.5685,494.5781,1055.0
2021-11-01 13:45:00,518.76,518.91,518.76,518.91,800.0,494.6067,494.7497,494.6067,494.7497,800.0
2021-11-01 13:50:00,518.82,518.83,518.58,518.59,1077.0,494.6639,494.6734,494.4351,494.4446,1077.0
2021-11-01 13:55:00,518.54,518.71,518.54,518.7,253.0,494.3969,494.559,494.3969,494.5495,253.0
2021-11-01 14:00:00,518.75,518.75,518.4,518.4,3812.0,494.5972,494.5972,494.2634,494.2634,3812.0
2021-11-01 14:05:00,518.46,518.47,517.93,517.93,1831.0,494.3207,494.3302,493.8153,493.8153,1831.0
2021-11-01 14:10:00,518.02,518.06,517.83,517.83,500.0,493.9011,493.9393,493.72,493.72,500.0
2021-11-01 14:15:00,517.86,517.91,517.15,517.15,17193.0,493.7486,493.7963,493.0716,493.0716,17193.0
2021-11-01 14:20:00,517.31,517.81,517.3,517.81,6195.0,493.2242,493.7009,493.2147,493.7009,6195.0
2021-11-01 14:25:00,517.73,517.75,517.59,517.6,1578.0,493.6246,493.6437,493.4912,493.5007,1578.0
2021-11-01 14:30:00,517.71,518.21,517.71,518.17,47902.0,493.6056,494.0823,493.6056,494.0442,47902.0
2021-11-01 14:35:00,518.06,518.48,518.06,518.06,49385.0,493.9393,494.3397,493.9393,493.9393,49385.0
2021-11-01 14:40:00,518.14,518.33,518.1,518.31,26865.0,494.0156,494.1967,493.9774,494.1776,26865.0
2021-11-01 14:45:00,518.28,518.67,518.28,518.67,19490.0,494.149,494.5209,494.149,494.5209,19490.0
2021-11-01 14:50:00,518.58,518.58,518.02,518.03,19187.0,494.4351,494.4351,493.9011,493.9107,19187.0
2021-11-01 14:55:00,518.1,518.38,518.02,518.22,42164.0,493.9774,494.2444,493.9011,494.0918,42164.0
2021-11-01 15:00:00,518.16,518.43,518.05,518.37,10943.0,494.0346,494.2921,493.9297,494.2348,10943.0
2021-11-01 15:05:00,518.43,518.89,518.43,518.81,22838.0,494.2921,494.7306,494.2921,494.6544,22838.0
2021-11-01 15:10:00,518.94,519.08,518.82,519.06,22702.0,494.7783,494.9118,494.6639,494.8927,22702.0
2021-11-01 15:15:00,519.05,519.12,518.57,518.63,50500.0,494.8832,494.9499,494.4255,494.4827,50500.0
2021-11-01 15:20:00,518.59,518.77,518.14,518.66,37616.0,494.4446,494.6162,494.0156,494.5113,37616.0
2021-11-01 15:25:00,518.65,518.99,518.65,518.78,40375.0,494.5018,494.826,494.5018,494.6258,40375.0
2021-11-01 15:30:00,518.8,519.32,518.77,519.22,50347.0,494.6448,495.1406,494.6162,495.0453,50347.0
2021-11-01 15:35:00,519.21,519.74,519.21,519.66,10324.0,495.0357,495.5411,495.0357,495.4648,10324.0
2021-11-01 15:40:00,519.67,519.84,519.65,519.84,19622.0,495.4743,495.6364,495.4552,495.6364,19622.0
2021-11-01 15:45:00,519.85,520.02,519.64,519.68,22828.0,495.6459,495.808,495.4457,495.4839,22828.0
2021-11-01 15:50:00,519.76,520.0,519.76,519.87,29943.0,495.5601,495.789,495.5601,495.665,29943.0
2021-11-01 15:55:00,519.91,519.91,519.58,519.75,53838.0,495.7031,495.7031,495.3885,495.5506,53838.0
2021-11-02 09:30:00,519.4,519.84,518.36,518.36,48652.0,495.2169,495.6364,494.2253,494.2253,48652.0
2021-11-02 09:35:00,518.42,519.12,517.76,517.98,39221.0,494.2825,494.9499,493.6532,493.863,39221.0
2021-11-02 09:40:00,517.94,517.95,517.34,517.63,31080.0,493.8249,493.8344,493.2528,493.5293,31080.0
2021-11-02 09:45:00,517.72,518.49,517.51,517.59,34735.0,493.6151,494.3493,493.4149,493.4912,34735.0
2021-11-02 09:50:00,517.54,518.96,517.32,518.65,29240.0,493.4435,494.7974,493.2337,494.5018,29240.0
2021-11-02 09:55:00,518.91,519.46,518.32,518.89,12051.0,494.7497,495.2741,494.1872,494.7306,12051.0
2021-11-02 10:00:00,518.9,520.11,518.62,520.01,15297.0,494.7402,495.8938,494.4732,495.7985,15297.0
2021-11-02 10:05:00,520.11,521.22,519.78,521.09,16238.0,495.8938,496.9522,495.5792,496.8282,16238.0
2021-11-02 10:10:00,521.24,521.35,519.78,519.87,18542.0,496.9712,497.0761,495.5792,495.665,18542.0
2021-11-02 10:15:00,519.88,520.88,519.38,520.51,14958.0,495.6745,496.628,495.1978,496.2752,14958.0
2021-11-02 10:20:00,520.29,520.29,519.03,519.35,19049.0,496.0655,496.0655,494.8641,495.1692,19049.0
2021-11-02 10:25:00,519.38,519.61,518.79,519.16,13943.0,495.1978,495.4171,494.6353,494.9881,13943.0
2021-11-02 10:30:00,519.05,519.55,518.75,519.22,8928.0,494.8832,495.3599,494.5972,495.0453,8928.0
2021-11-02 10:35:00,519.05,519.88,518.93,519.88,7700.0,494.8832,495.6745,494.7688,495.6745,7700.0
2021-11-02 10:40:00,519.28,519.71,519.12,519.42,7631.0,495.1025,495.5125,494.9499,495.236,7631.0
2021-11-02 10:45:00,519.33,519.84,519.33,519.57,3233.0,495.1501,495.6364,495.1501,495.379,3233.0
2021-11-02 10:50:00,519.52,520.77,519.35,520.61,23064.0,495.3313,496.5231,495.1692,496.3706,23064.0
2021-11-02 10:55:00,520.57,521.58,520.56,521.43,11998.0,496.3324,497.2954,496.3229,497.1524,11998.0
2021-11-02 11:00:00,521.51,522.09,520.98,521.07,7562.0,497.2286,497.7816,496.7233,496.8091,7562.0
2021-11-02 11:05:00,520.9,521.5,520.64,520.7,13812.0,496.647,497.2191,496.3992,496.4564,13812.0
2021-11-02 11:10:00,520.69,520.81,520.47,520.66,4750.0,496.4468,496.5612,496.2371,496.4182,4750.0
2021-11-02 11:15:00,520.84,520.84,520.03,520.35,19771.0,496.5898,496.5898,495.8176,496.1227,19771.0
2021-11-02 11:20:00,520.22,520.22,519.64,519.64,6573.0,495.9987,495.9987,495.4457,495.4457,6573.0
2021-11-02 11:25:00,519.8,520.27,519.8,520.17,7746.0,495.5983,496.0464,495.5983,495.951,7746.0
2021-11-02 11:30:00,520.04,520.11,519.63,519.82,4950.0,495.8271,495.8938,495.4362,495.6173,4950.0
2021-11-02 11:35:00,519.76,520.09,519.62,519.83,8096.0,495.5601,495.8748,495.4266,495.6269,8096.0
2021-11-02 11:40:00,519.65,520.44,519.63,520.42,4222.0,495.4552,496.2085,495.4362,496.1894,4222.0
2021-11-02 11:45:00,520.43,520.67,519.96,520.17,10462.0,496.1989,496.4278,495.7508,495.951,10462.0
2021-11-02 11:50:00,520.05,520.05,519.87,519.87,200.0,495.8366,495.8366,495.665,495.665,200.0
2021-11-02 11:55:00,519.33,519.36,518.97,518.97,959.0,495.1501,495.1788,494.8069,494.8069,959.0
2021-11-02 12:00:00,519.25,519.38,519.14,519.24,3650.0,495.0739,495.1978,494.969,495.0643,3650.0
2021-11-02 12:05:00,519.25,519.26,518.9,519.0,4235.0,495.0739,495.0834,494.7402,494.8355,4235.0
2021-11-02 12:10:00,519.31,519.6,519.3,519.6,1006.0,495.1311,495.4076,495.1215,495.4076,1006.0
2021-11-02 12:15:00,519.72,520.05,519.63,520.04,2711.0,495.522,495.8366,495.4362,495.8271,2711.0
2021-11-02 12:20:00,520.23,520.31,520.0,520.03,1317.0,496.0082,496.0845,495.789,495.8176,1317.0
2021-11-02 12:25:00,520.07,520.07,519.78,519.78,3300.0,495.8557,495.8557,495.5792,495.5792,3300.0
2021-11-02 12:30:00,519.86,520.24,519.86,520.15,700.0,495.6555,496.0178,495.6555,495.932,700.0
2021-11-02 12:35:00,520.36,520.4,520.11,520.26,1819.0,496.1322,496.1703,495.8938,496.0368,1819.0
2021-11-02 12:40:00,520.41,520.41,520.1,520.12,1273.0,496.1799,496.1799,495.8843,495.9034,1273.0
2021-11-02 12:45:00,520.3,520.77,520.3,520.77,3201.0,496.075,496.5231,496.075,496.5231,3201.0
2021-11-02 12:50:00,520.72,521.0,520.66,520.77,1400.0,496.4754,496.7424,496.4182,496.5231,1400.0
2021-11-02 12:55:00,520.78,520.78,520.55,520.55,1500.0,496.5326,496.5326,496.3133,496.3133,1500.0
2021-11-02 13:00:00,520.19,520.21,519.95,519.96,3931.0,495.9701,495.9892,495.7413,495.7508,3931.0
2021-11-02 13:05:00,519.98,520.11,519.98,519.98,800.0,495.7699,495.8938,495.7699,495.7699,800.0
2021-11-02 13:10:00,520.11,520.19,520.07,520.09,3343.0,495.8938,495.9701,495.8557,495.8748,3343.0
2021-11-02 13:15:00,520.03,520.2,520.03,520.13,2700.0,495.8176,495.9796,495.8176,495.9129,2700.0
2021-11-02 13:20:00,520.13,520.38,520.11,520.29,7305.0,495.9129,496.1513,495.8938,496.0655,7305.0
2021-11-02 13:25:00,519.76,519.78,519.6,519.6,2453.0,495.5601,495.5792,495.4076,495.4076,2453.0
2021-11-02 13:30:00,519.59,519.85,519.48,519.48,1000.0,495.398,495.6459,495.2932,495.2932,1000.0
2021-11-02 13:35:00,519.27,519.72,519.27,519.51,3033.0,495.0929,495.522,495.0929,495.3218,3033.0
2021-11-02 13:40:00,519.47,519.72,519.47,519.72,1283.0,495.2836,495.522,495.2836,495.522,1283.0
2021-11-02 13:45:00,519.92,519.92,519.8,519.86,2900.0,495.7127,495.7127,495.5983,495.6555,2900.0
2021-11-02 13:50:00,519.88,520.21,519.85,519.92,2736.0,495.6745,495.9892,495.6459,495.7127,2736.0
2021-11-02 13:55:00,520.04,520.15,520.02,520.09,3234.0,495.8271,495.932,495.808,495.8748,3234.0
2021-11-02 14:00:00,520.15,520.34,520.13,520.25,1091.0,495.932,496.1131,495.9129,496.0273,1091.0
2021-11-02 14:05:00,520.42,520.43,519.93,519.96,8128.0,496.1894,496.1989,495.7222,495.7508,8128.0
2021-11-02 14:10:00,519.92,520.1,519.87,519.95,4832.0,495.7127,495.8843,495.665,495.7413,4832.0
2021-11-02 14:15:00,519.98,520.17,519.88,520.15,1281.0,495.7699,495.951,495.6745,495.932,1281.0
2021-11-02 14:20:00,520.02,520.19,519.99,520.1,3332.0,495.808,495.9701,495.7794,495.8843,3332.0
2021-11-02 14:25:00,520.16,520.41,520.12,520.41,2376.0,495.9415,496.1799,495.9034,496.1799,2376.0
2021-11-02 14:30:00,520.36,521.04,520.33,520.66,1800.0,496.1322,496.7805,496.1036,496.4182,1800.0
2021-11-02 14:35:00,520.75,520.78,520.52,520.75,6127.0,496.504,496.5326,496.2847,496.504,6127.0
2021-11-02 14:40:00,521.07,521.21,521.07,521.21,700.0,496.8091,496.9426,496.8091,496.9426,700.0
2021-11-02 14:45:00,521.33,521.39,521.28,521.33,2534.0,497.057,497.1142,497.0094,497.057,2534.0
2021-11-02 14:50:00,521.28,521.32,521.16,521.19,1350.0,497.0094,497.0475,496.8949,496.9235,1350.0
2021-11-02 14:55:00,521.08,521.23,521.03,521.19,5386.0,496.8187,496.9617,496.771,496.9235,5386.0
2021-11-02 15:00:00,521.18,521.2,520.96,520.97,2900.0,496.914,496.9331,496.7043,496.7138,2900.0
2021-11-02 15:05:00,520.98,521.13,520.85,521.13,1525.0,496.7233,496.8663,496.5994,496.8663,1525.0
2021-11-02 15:10:00,521.07,521.07,520.81,520.81,1658.0,496.8091,496.8091,496.5612,496.5612,1658.0
2021-11-02 15:15:00,520.87,521.13,520.75,521.05,5411.0,496.6184,496.8663,496.504,496.7901,5411.0
2021-11-02 15:20:00,521.03,521.03,520.49,520.55,7619.0,496.771,496.771,496.2561,496.3133,7619.0
2021-11-02 15:25:00,520.51,520.74,520.37,520.74,6913.0,496.2752,496.4945,496.1417,496.4945,6913.0
2021-11-02 15:30:00,520.8,520.82,520.4,520.58,5093.0,496.5517,496.5708,496.1703,496.3419,5093.0
2021-11-02 15:35:00,520.61,520.66,520.44,520.44,3841.0,496.3706,496.4182,496.2085,496.2085,3841.0
2021-11-02 15:40:00,520.36,520.37,520.22,520.23,2206.0,496.1322,496.1417,495.9987,496.0082,2206.0
2021-11-02 15:45:00,520.32,520.59,520.32,520.49,2179.0,496.0941,496.3515,496.0941,496.2561,2179.0
2021-11-02 15:50:00,520.5,520.54,520.27,520.53,11328.0,496.2657,496.3038,496.0464,496.2943,11328.0
2021-11-02 15:55:00,520.48,520.88,520.29,520.81,73137.0,496.2466,496.628,496.0655,496.5612,73137.0
2021-11-03 09:30:00,519.42,521.44,519.06,521.42,35494.0,495.236,497.1619,494.8927,497.1428,35494.0
2021-11-03 09:35:00,521.35,521.35,520.02,520.09,40603.0,497.0761,497.0761,495.808,495.8748,40603.0
2021-11-03 09:40:00,520.11,520.74,520.08,520.72,32187.0,495.8938,496.4945,495.8652,496.4754,32187.0
2021-11-03 09:45:00,521.09,521.74,520.99,521.71,10920.0,496.8282,497.4479,496.7329,497.4193,10920.0
2021-11-03 09:50:00,522.03,522.49,521.91,522.49,11194.0,497.7244,498.163,497.61,498.163,11194.0
2021-11-03 09:55:00,522.4,523.01,522.38,522.88,8823.0,498.0772,498.6588,498.0581,498.5349,8823.0
2021-11-03 10:00:00,522.99,524.12,522.99,523.09,25437.0,498.6397,499.7171,498.6397,498.7351,25437.0
2021-11-03 10:05:00,523.02,523.73,522.95,523.56,9791.0,498.6683,499.3453,498.6016,499.1832,9791.0
2021-11-03 10:10:00,523.43,523.93,523.35,523.81,18719.0,499.0593,499.536,498.983,499.4216,18719.0
2021-11-03 10:15:00,523.74,524.0,523.34,523.84,42543.0,499.3548,499.6027,498.9734,499.4502,42543.0
2021-11-03 10:20:00,523.84,523.89,523.24,523.89,22968.0,499.4502,499.4978,498.8781,499.4978,22968.0
2021-11-03 10:25:00,523.83,524.67,523.83,524.23,14237.0,499.4406,500.2415,499.4406,499.822,14237.0
2021-11-03 10:30:00,524.4,524.93,524.4,524.85,8591.0,499.9841,500.4894,499.9841,500.4131,8591.0
2021-11-03 10:35:00,524.88,525.38,524.52,525.31,14721.0,500.4417,500.9185,500.0985,500.8517,14721.0
2021-11-03 10:40:00,525.25,525.56,525.16,525.56,9120.0,500.7945,501.0901,500.7087,501.0901,9120.0
2021-11-03 10:45:00,525.57,526.1,525.33,526.1,11158.0,501.0996,501.6049,500.8708,501.6049,11158.0
2021-11-03 10:50:00,526.08,526.79,526.05,526.79,4907.0,501.5859,502.2628,501.5573,502.2628,4907.0
2021-11-03 10:55:00,526.74,526.77,526.14,526.14,4100.0,502.2151,502.2437,501.6431,501.6431,4100.0
2021-11-03 11:00:00,526.05,526.41,526.05,526.1,3457.0,501.5573,501.9005,501.5573,501.6049,3457.0
2021-11-03 11:05:00,526.09,526.09,525.53,525.53,5615.0,501.5954,501.5954,501.0615,501.0615,5615.0
2021-11-03 11:10:00,525.53,525.78,525.26,525.44,10662.0,501.0615,501.2998,500.804,500.9757,10662.0
2021-11-03 11:15:00,525.5,525.56,525.15,525.23,2745.0,501.0329,501.0901,500.6992,500.7754,2745.0
2021-11-03 11:20:00,525.37,525.68,525.34,525.34,2613.0,500.9089,501.2045,500.8803,500.8803,2613.0
2021-11-03 11:25:00,525.26,525.44,525.12,525.43,4659.0,500.804,500.9757,500.6706,500.9661,4659.0
2021-11-03 11:30:00,525.41,525.69,525.41,525.6,1575.0,500.9471,501.214,500.9471,501.1282,1575.0
2021-11-03 11:35:00,525.51,525.51,525.22,525.22,836.0,501.0424,501.0424,500.7659,500.7659,836.0
2021-11-03 11:40:00,525.03,525.13,524.95,525.06,3904.0,500.5848,500.6801,500.5085,500.6134,3904.0
2021-11-03 11:45:00,525.16,525.24,524.97,524.97,2954.0,500.7087,500.785,500.5276,500.5276,2954.0
2021-11-03 11:50:00,524.89,525.04,524.72,525.02,5898.0,500.4513,500.5943,500.2892,500.5752,5898.0
2021-11-03 11:55:00,525.09,525.19,524.54,524.54,5164.0,500.642,500.7373,500.1176,500.1176,5164.0
2021-11-03 12:00:00,524.64,524.92,524.64,524.72,4132.0,500.2129,500.4799,500.2129,500.2892,4132.0
2021-11-03 12:05:00,524.81,524.83,524.57,524.57,500.0,500.375,500.3941,500.1462,500.1462,500.0
2021-11-03 12:10:00,524.35,524.61,524.32,524.61,2351.0,499.9364,500.1843,499.9078,500.1843,2351.0
2021-11-03 12:15:00,524.73,524.84,524.61,524.8,4008.0,500.2987,500.4036,500.1843,500.3655,4008.0
2021-11-03 12:20:00,524.8,524.8,524.17,524.25,4405.0,500.3655,500.3655,499.7648,499.8411,4405.0
2021-11-03 12:25:00,524.32,524.32,523.87,523.88,5760.0,499.9078,499.9078,499.4788,499.4883,5760.0
2021-11-03 12:30:00,523.76,523.92,523.75,523.84,6018.0,499.3739,499.5264,499.3644,499.4502,6018.0
2021-11-03 12:35:00,523.9,524.01,523.89,523.94,854.0,499.5074,499.6122,499.4978,499.5455,854.0
2021-11-03 12:40:00,523.94,523.94,523.49,523.49,2677.0,499.5455,499.5455,499.1165,499.1165,2677.0
2021-11-03 12:45:00,523.52,523.77,523.52,523.68,4296.0,499.1451,499.3834,499.1451,499.2976,4296.0
2021-11-03 12:50:00,523.52,523.54,523.46,523.54,1287.0,499.1451,499.1641,499.0879,499.1641,1287.0
2021-11-03 12:55:00,523.6,523.64,523.49,523.64,933.0,499.2213,499.2595,499.1165,499.2595,933.0
2021-11-03 13:00:00,523.46,523.7,523.43,523.43,1212.0,499.0879,499.3167,499.0593,499.0593,1212.0
2021-11-03 13:05:00,523.31,523.53,523.31,523.53,839.0,498.9448,499.1546,498.9448,499.1546,839.0
2021-11-03 13:10:00,523.49,523.56,523.4,523.5,800.0,499.1165,499.1832,499.0307,499.126,800.0
2021-11-03 13:15:00,523.5,523.61,523.47,523.56,4073.0,499.126,499.2309,499.0974,499.1832,4073.0
2021-11-03 13:20:00,523.63,523.76,523.47,523.47,7098.0,499.2499,499.3739,499.0974,499.0974,7098.0
2021-11-03 13:25:00,523.45,523.68,523.43,523.5,4629.0,499.0783,499.2976,499.0593,499.126,4629.0
2021-11-03 13:30:00,523.6,523.75,523.56,523.56,974.0,499.2213,499.3644,499.1832,499.1832,974.0
2021-11-03 13:35:00,523.45,523.49,523.44,523.49,1680.0,499.0783,499.1165,499.0688,499.1165,1680.0
2021-11-03 13:40:00,523.57,523.65,523.44,523.51,1797.0,499.1927,499.269,499.0688,499.1355,1797.0
2021-11-03 13:45:00,523.37,523.37,522.83,523.07,2548.0,499.002,499.002,498.4872,498.716,2548.0
2021-11-03 13:50:00,523.19,523.19,523.15,523.15,200.0,498.8304,498.8304,498.7923,498.7923,200.0
2021-11-03 13:55:00,523.18,523.49,523.18,523.39,1962.0,498.8209,499.1165,498.8209,499.0211,1962.0
2021-11-03 14:00:00,523.37,525.3,523.37,525.22,10656.0,499.002,500.8422,499.002,500.7659,10656.0
2021-11-03 14:05:00,525.28,525.28,524.52,524.52,5823.0,500.8231,500.8231,500.0985,500.0985,5823.0
2021-11-03 14:10:00,524.59,524.93,524.18,524.88,7032.0,500.1652,500.4894,499.7743,500.4417,7032.0
2021-11-03 14:15:00,524.91,525.45,524.88,525.45,924.0,500.4703,500.9852,500.4417,500.9852,924.0
2021-11-03 14:20:00,525.41,525.8,525.38,525.77,7984.0,500.9471,501.3189,500.9185,501.2903,7984.0
2021-11-03 14:25:00,526.1,526.1,525.38,525.46,1860.0,501.6049,501.6049,500.9185,500.9947,1860.0
2021-11-03 14:30:00,525.53,525.8,525.52,525.78,6582.0,501.0615,501.3189,501.0519,501.2998,6582.0
2021-11-03 14:35:00,526.1,526.1,525.73,526.05,3283.0,501.6049,501.6049,501.2522,501.5573,3283.0
2021-11-03 14:40:00,526.04,526.85,526.04,526.75,10549.0,501.5477,502.32,501.5477,502.2247,10549.0
2021-11-03 14:45:00,526.89,527.73,526.83,527.71,3913.0,502.3582,503.159,502.301,503.14,3913.0
2021-11-03 14:50:00,527.81,528.37,527.69,528.13,8803.0,503.2353,503.7692,503.1209,503.5404,8803.0
2021-11-03 14:55:00,528.14,528.37,527.49,527.53,6394.0,503.55,503.7692,502.9302,502.9684,6394.0
2021-11-03 15:00:00,527.44,527.68,527.33,527.41,2897.0,502.8825,503.1114,502.7777,502.8539,2897.0
2021-11-03 15:05:00,527.31,527.6,527.18,527.56,12750.0,502.7586,503.0351,502.6347,502.997,12750.0
2021-11-03 15:10:00,527.56,527.81,527.53,527.53,1973.0,502.997,503.2353,502.9684,502.9684,1973.0
2021-11-03 15:15:00,527.6,527.79,527.39,527.63,7809.0,503.0351,503.2163,502.8349,503.0637,7809.0
2021-11-03 15:20:00,527.18,527.3,526.96,527.25,8533.0,502.6347,502.7491,502.4249,502.7014,8533.0
2021-11-03 15:25:00,527.28,527.5,526.74,527.21,15750.0,502.73,502.9398,502.2151,502.6633,15750.0
2021-11-03 15:30:00,527.17,527.62,527.0,527.03,22916.0,502.6251,503.0542,502.463,502.4916,22916.0
2021-11-03 15:35:00,527.02,527.28,526.57,526.79,11108.0,502.4821,502.73,502.0531,502.2628,11108.0
2021-11-03 15:40:00,526.75,527.08,526.74,527.05,5001.0,502.2247,502.5393,502.2151,502.5107,5001.0
2021-11-03 15:45:00,527.06,527.31,527.05,527.09,9876.0,502.5202,502.7586,502.5107,502.5488,9876.0
2021-11-03 15:50:00,527.15,527.16,526.37,526.6,26925.0,502.6061,502.6156,501.8624,502.0817,26925.0
2021-11-03 15:55:00,526.52,526.69,526.34,526.61,80480.0,502.0054,502.1675,501.8338,502.0912,80480.0
2021-11-04 09:30:00,527.47,528.02,527.17,527.62,49441.0,502.9112,503.4355,502.6251,503.0542,49441.0
2021-11-04 09:35:00,527.38,528.34,527.06,528.29,43156.0,502.8253,503.7406,502.5202,503.693,43156.0
2021-11-04 09:40:00,528.29,528.93,528.2,528.7,35350.0,503.693,504.3032,503.6072,504.0839,35350.0
2021-11-04 09:45:00,528.71,528.77,527.19,527.6,25785.0,504.0934,504.1506,502.6442,503.0351,25785.0
2021-11-04 09:50:00,527.38,528.74,527.38,528.26,19334.0,502.8253,504.122,502.8253,503.6644,19334.0
2021-11-04 09:55:00,528.29,528.47,528.24,528.24,10035.0,503.693,503.8646,503.6453,503.6453,10035.0
2021-11-04 10:00:00,528.29,529.02,528.27,528.97,10229.0,503.693,504.389,503.6739,504.3413,10229.0
2021-11-04 10:05:00,528.99,529.41,528.82,529.15,11815.0,504.3604,504.7608,504.1983,504.5129,11815.0
2021-11-04 10:10:00,529.17,529.91,529.17,529.76,14037.0,504.532,505.2375,504.532,505.0945,14037.0
2021-11-04 10:15:00,529.64,530.15,528.94,529.21,11528.0,504.9801,505.4664,504.3127,504.5701,11528.0
2021-11-04 10:20:00,529.25,529.25,528.6,528.89,4150.0,504.6083,504.6083,503.9885,504.265,4150.0
2021-11-04 10:25:00,529.02,529.02,528.21,528.26,5331.0,504.389,504.389,503.6167,503.6644,5331.0
2021-11-04 10:30:00,528.5,529.2,528.5,529.2,15260.0,503.8932,504.5606,503.8932,504.5606,15260.0
2021-11-04 10:35:00,529.0,529.14,528.46,528.67,3650.0,504.3699,504.5034,503.8551,504.0553,3650.0
2021-11-04 10:40:00,528.66,528.66,528.24,528.29,1400.0,504.0457,504.0457,503.6453,503.693,1400.0
2021-11-04 10:45:00,528.55,528.55,527.85,528.41,3405.0,503.9409,503.9409,503.2735,503.8074,3405.0
2021-11-04 10:50:00,528.09,528.09,527.42,527.62,1515.0,503.5023,503.5023,502.8635,503.0542,1515.0
2021-11-04 10:55:00,527.3,527.38,526.78,527.0,5103.0,502.7491,502.8253,502.2533,502.463,5103.0
2021-11-04 11:00:00,526.86,527.03,526.82,527.03,5028.0,502.3296,502.4916,502.2914,502.4916,5028.0
2021-11-04 11:05:00,526.97,526.97,526.34,526.34,13899.0,502.4344,502.4344,501.8338,501.8338,13899.0
2021-11-04 11:10:00,526.25,526.59,526.11,526.24,7682.0,501.748,502.0721,501.6145,501.7384,7682.0
2021-11-04 11:15:00,526.29,526.32,525.48,525.57,5113.0,501.7861,501.8147,501.0138,501.0996,5113.0
2021-11-04 11:20:00,525.5,525.5,524.56,524.6,9863.0,501.0329,501.0329,500.1366,500.1748,9863.0
2021-11-04 11:25:00,524.57,524.89,524.37,524.89,7576.0,500.1462,500.4513,499.9555,500.4513,7576.0
2021-11-04 11:30:00,524.66,525.3,524.45,525.28,7535.0,500.232,500.8422,500.0318,500.8231,7535.0
2021-11-04 11:35:00,525.17,525.77,525.15,525.74,6091.0,500.7182,501.2903,500.6992,501.2617,6091.0
2021-11-04 11:40:00,525.77,526.04,525.49,526.02,21022.0,501.2903,501.5477,501.0233,501.5287,21022.0
2021-11-04 11:45:00,525.94,525.94,525.35,525.36,28101.0,501.4524,501.4524,500.8899,500.8994,28101.0
2021-11-04 11:50:00,525.16,525.45,524.94,525.37,12445.0,500.7087,500.9852,500.4989,500.9089,12445.0
2021-11-04 11:55:00,525.37,526.2,525.37,526.2,25053.0,500.9089,501.7003,500.9089,501.7003,25053.0
2021-11-04 12:00:00,526.2,526.22,525.76,526.02,7330.0,501.7003,501.7194,501.2808,501.5287,7330.0
2021-11-04 12:05:00,526.11,526.17,525.98,526.02,7613.0,501.6145,501.6717,501.4905,501.5287,7613.0
2021-11-04 12:10:00,526.11,526.29,526.01,526.29,14388.0,501.6145,501.7861,501.5191,501.7861,14388.0
2021-11-04 12:15:00,525.94,525.96,525.65,525.65,2723.0,501.4524,501.4715,501.1759,501.1759,2723.0
2021-11-04 12:20:00,525.79,526.09,525.55,525.57,11957.0,501.3094,501.5954,501.0805,501.0996,11957.0
2021-11-04 12:25:00,525.55,525.8,525.49,525.8,700.0,501.0805,501.3189,501.0233,501.3189,700.0
2021-11-04 12:30:00,525.51,525.88,525.48,525.85,3847.0,501.0424,501.3952,501.0138,501.3666,3847.0
2021-11-04 12:35:00,525.93,525.93,525.61,525.69,5645.0,501.4429,501.4429,501.1378,501.214,5645.0
2021-11-04 12:40:00,525.86,526.0,525.86,525.97,2905.0,501.3761,501.5096,501.3761,501.481,2905.0
2021-11-04 12:45:00,525.99,526.02,525.72,525.79,17527.0,501.5001,501.5287,501.2426,501.3094,17527.0
2021-11-04 12:50:00,525.88,526.01,525.74,525.85,9056.0,501.3952,501.5191,501.2617,501.3666,9056.0
2021-11-04 12:55:00,525.84,525.84,525.73,525.76,1549.0,501.357,501.357,501.2522,501.2808,1549.0
2021-11-04 13:00:00,525.73,525.78,525.44,525.46,1867.0,501.2522,501.2998,500.9757,500.9947,1867.0
2021-11-04 13:05:00,525.39,525.64,525.39,525.47,2628.0,500.928,501.1664,500.928,501.0043,2628.0
2021-11-04 13:10:00,525.52,525.85,525.52,525.65,3349.0,501.0519,501.3666,501.0519,501.1759,3349.0
2021-11-04 13:15:00,525.68,525.68,525.64,525.66,600.0,501.2045,501.2045,501.1664,501.1854,600.0
2021-11-04 13:20:00,525.84,525.88,525.57,525.8,7834.0,501.357,501.3952,501.0996,501.3189,7834.0
2021-11-04 13:25:00,525.66,526.0,525.66,525.94,2290.0,501.1854,501.5096,501.1854,501.4524,2290.0
2021-11-04 13:30:00,525.92,526.11,525.57,525.6,7448.0,501.4333,501.6145,501.0996,501.1282,7448.0
2021-11-04 13:35:00,525.5,525.66,525.38,525.66,1542.0,501.0329,501.1854,500.9185,501.1854,1542.0
2021-11-04 13:40:00,525.66,526.09,525.66,526.09,8470.0,501.1854,501.5954,501.1854,501.5954,8470.0
2021-11-04 13:45:00,526.17,526.25,525.99,525.99,10815.0,501.6717,501.748,501.5001,501.5001,10815.0
2021-11-04 13:50:00,526.05,526.18,526.05,526.18,804.0,501.5573,501.6812,501.5573,501.6812,804.0
2021-11-04 13:55:00,526.1,526.1,525.75,525.76,3456.0,501.6049,501.6049,501.2712,501.2808,3456.0
2021-11-04 14:00:00,525.7,525.7,524.73,524.73,4201.0,501.2236,501.2236,500.2987,500.2987,4201.0
2021-11-04 14:05:00,524.79,525.31,524.53,525.31,1924.0,500.3559,500.8517,500.108,500.8517,1924.0
2021-11-04 14:10:00,525.04,525.05,524.83,524.85,2425.0,500.5943,500.6038,500.3941,500.4131,2425.0
2021-11-04 14:15:00,524.94,524.94,524.55,524.77,1450.0,500.4989,500.4989,500.1271,500.3369,1450.0
2021-11-04 14:20:00,524.86,524.89,524.46,524.52,3900.0,500.4227,500.4513,500.0413,500.0985,3900.0
2021-11-04 14:25:00,524.52,524.55,524.34,524.36,4560.0,500.0985,500.1271,499.9269,499.946,4560.0
2021-11-04 14:30:00,524.25,524.37,524.14,524.29,2789.0,499.8411,499.9555,499.7362,499.8792,2789.0
2021-11-04 14:35:00,524.32,524.41,524.22,524.24,3382.0,499.9078,499.9936,499.8125,499.8315,3382.0
2021-11-04 14:40:00,524.43,524.6,524.33,524.45,2015.0,500.0127,500.1748,499.9173,500.0318,2015.0
2021-11-04 14:45:00,524.36,524.46,524.17,524.17,2825.0,499.946,500.0413,499.7648,499.7648,2825.0
2021-11-04 14:50:00,524.03,524.16,523.89,523.89,2613.0,499.6313,499.7553,499.4978,499.4978,2613.0
2021-11-04 14:55:00,524.02,524.17,523.88,524.11,1915.0,499.6218,499.7648,499.4883,499.7076,1915.0
2021-11-04 15:00:00,524.11,524.58,523.94,523.96,3039.0,499.7076,500.1557,499.5455,499.5646,3039.0
2021-11-04 15:05:00,523.85,523.97,523.61,523.96,6054.0,499.4597,499.5741,499.2309,499.5646,6054.0
2021-11-04 15:10:00,524.01,524.28,523.97,524.04,2154.0,499.6122,499.8697,499.5741,499.6409,2154.0
2021-11-04 15:15:00,524.06,524.38,524.0,524.2,2565.0,499.6599,499.965,499.6027,499.7934,2565.0
2021-11-04 15:20:00,524.3,524.83,524.24,524.76,6630.0,499.8887,500.3941,499.8315,500.3273,6630.0
2021-11-04 15:25:00,524.77,524.8,524.32,524.33,2715.0,500.3369,500.3655,499.9078,499.9173,2715.0
2021-11-04 15:30:00,524.37,524.69,524.28,524.69,7766.0,499.9555,500.2606,499.8697,500.2606,7766.0
2021-11-04 15:35:00,524.72,524.73,524.37,524.37,2499.0,500.2892,500.2987,499.9555,499.9555,2499.0
2021-11-04 15:40:00,524.03,524.3,523.95,524.3,5764.0,499.6313,499.8887,499.555,499.8887,5764.0
2021-11-04 15:45:00,524.35,524.85,524.22,524.5,10427.0,499.9364,500.4131,499.8125,500.0794,10427.0
2021-11-04 15:50:00,524.49,524.97,524.4,524.92,18543.0,500.0699,500.5276,499.9841,500.4799,18543.0
2021-11-04 15:55:00,524.89,524.94,524.58,524.86,60253.0,500.4513,500.4989,500.1557,500.4227,60253.0
2021-11-05 09:30:00,529.12,531.12,528.37,531.12,31378.0,504.4843,506.3912,503.7692,506.3912,31378.0
2021-11-05 09:35:00,531.03,531.96,530.86,531.66,22866.0,506.3054,507.1921,506.1433,506.9061,22866.0
2021-11-05 09:40:00,531.76,532.91,531.76,532.78,28190.0,507.0014,508.0979,507.0014,507.9739,28190.0
2021-11-05 09:45:00,532.98,533.12,531.85,533.09,16140.0,508.1646,508.2981,507.0872,508.2695,16140.0
2021-11-05 09:50:00,532.76,533.2,532.6,533.11,5173.0,507.9549,508.3744,507.8023,508.2886,5173.0
2021-11-05 09:55:00,533.02,533.02,531.93,531.97,13946.0,508.2027,508.2027,507.1635,507.2016,13946.0
2021-11-05 10:00:00,531.8,532.76,531.71,532.62,18956.0,507.0395,507.9549,506.9537,507.8214,18956.0
2021-11-05 10:05:00,532.64,532.64,531.33,531.34,8010.0,507.8404,507.8404,506.5914,506.601,8010.0
2021-11-05 10:10:00,531.21,531.59,530.7,531.05,7222.0,506.477,506.8393,505.9908,506.3245,7222.0
2021-11-05 10:15:00,531.22,531.41,530.64,530.69,6665.0,506.4866,506.6677,505.9336,505.9812,6665.0
2021-11-05 10:20:00,530.67,530.75,530.35,530.41,2891.0,505.9622,506.0384,505.6571,505.7143,2891.0
2021-11-05 10:25:00,530.37,530.41,529.57,529.79,9593.0,505.6761,505.7143,504.9134,505.1231,9593.0
2021-11-05 10:30:00,529.73,530.18,529.46,529.48,21393.0,505.0659,505.495,504.8085,504.8276,21393.0
2021-11-05 10:35:00,529.52,530.29,529.43,529.84,8744.0,504.8657,505.5999,504.7799,505.1708,8744.0
2021-11-05 10:40:00,529.8,530.22,529.53,530.18,4671.0,505.1327,505.5331,504.8752,505.495,4671.0
2021-11-05 10:45:00,530.32,530.84,530.28,530.65,12557.0,505.6285,506.1242,505.5903,505.9431,12557.0
2021-11-05 10:50:00,530.81,530.99,530.69,530.79,5613.0,506.0956,506.2673,505.9812,506.0766,5613.0
2021-11-05 10:55:00,530.73,530.76,530.22,530.39,7762.0,506.0194,506.048,505.5331,505.6952,7762.0
2021-11-05 11:00:00,530.55,531.14,530.38,530.81,9840.0,505.8477,506.4103,505.6857,506.0956,9840.0
2021-11-05 11:05:00,530.74,530.79,530.41,530.42,3845.0,506.0289,506.0766,505.7143,505.7238,3845.0
2021-11-05 11:10:00,530.38,531.13,530.38,531.13,11515.0,505.6857,506.4007,505.6857,506.4007,11515.0
2021-11-05 11:15:00,531.15,531.43,531.09,531.31,6640.0,506.4198,506.6868,506.3626,506.5724,6640.0
2021-11-05 11:20:00,531.39,531.48,531.19,531.26,3924.0,506.6486,506.7344,506.458,506.5247,3924.0
2021-11-05 11:25:00,531.28,531.32,530.95,531.18,5330.0,506.5438,506.5819,506.2291,506.4484,5330.0
2021-11-05 11:30:00,531.09,531.09,530.55,530.64,4554.0,506.3626,506.3626,505.8477,505.9336,4554.0
2021-11-05 11:35:00,530.4,530.82,530.22,530.82,5397.0,505.7047,506.1052,505.5331,506.1052,5397.0
2021-11-05 11:40:00,530.83,530.83,530.23,530.37,4272.0,506.1147,506.1147,505.5426,505.6761,4272.0
2021-11-05 11:45:00,530.33,530.54,530.06,530.48,6288.0,505.638,505.8382,505.3806,505.781,6288.0
2021-11-05 11:50:00,530.44,530.44,529.9,529.9,4696.0,505.7429,505.7429,505.228,505.228,4696.0
2021-11-05 11:55:00,529.83,530.02,529.74,530.02,1710.0,505.1613,505.3424,505.0755,505.3424,1710.0
2021-11-05 12:00:00,529.6,529.88,529.57,529.8,4343.0,504.942,505.2089,504.9134,505.1327,4343.0
2021-11-05 12:05:00,529.58,529.6,529.32,529.52,4098.0,504.9229,504.942,504.675,504.8657,4098.0
2021-11-05 12:10:00,529.44,529.66,529.28,529.48,5154.0,504.7894,504.9992,504.6369,504.8276,5154.0
2021-11-05 12:15:00,529.37,529.51,529.24,529.24,7053.0,504.7227,504.8562,504.5987,504.5987,7053.0
2021-11-05 12:20:00,529.22,529.35,529.0,529.0,9288.0,504.5797,504.7036,504.3699,504.3699,9288.0
2021-11-05 12:25:00,528.97,529.39,528.82,529.37,6114.0,504.3413,504.7418,504.1983,504.7227,6114.0
2021-11-05 12:30:00,529.48,529.81,529.4,529.81,3914.0,504.8276,505.1422,504.7513,505.1422,3914.0
2021-11-05 12:35:00,529.73,529.73,529.18,529.48,1014.0,505.0659,505.0659,504.5415,504.8276,1014.0
2021-11-05 12:40:00,529.41,529.41,529.26,529.27,590.0,504.7608,504.7608,504.6178,504.6273,590.0
2021-11-05 12:45:00,529.24,529.25,529.24,529.25,200.0,504.5987,504.6083,504.5987,504.6083,200.0
2021-11-05 12:50:00,529.38,529.93,529.37,529.85,9158.0,504.7322,505.2566,504.7227,505.1803,9158.0
2021-11-05 12:55:00,529.98,529.98,529.59,529.65,3634.0,505.3043,505.3043,504.9324,504.9897,3634.0
2021-11-05 13:00:00,529.63,529.76,529.56,529.74,2567.0,504.9706,505.0945,504.9038,505.0755,2567.0
2021-11-05 13:05:00,529.59,529.59,528.97,528.97,445.0,504.9324,504.9324,504.3413,504.3413,445.0
2021-11-05 13:10:00,528.89,528.99,528.45,528.7,6165.0,504.265,504.3604,503.8455,504.0839,6165.0
2021-11-05 13:15:00,528.74,529.18,528.69,529.18,11211.0,504.122,504.5415,504.0743,504.5415,11211.0
2021-11-05 13:20:00,529.02,529.02,529.02,529.02,100.0,504.389,504.389,504.389,504.389,100.0
2021-11-05 13:25:00,528.14,528.18,526.88,526.92,5410.0,503.55,503.5881,502.3486,502.3868,5410.0
2021-11-05 13:30:00,527.05,528.45,527.03,528.45,7463.0,502.5107,503.8455,502.4916,503.8455,7463.0
2021-11-05 13:35:00,528.37,528.4,528.05,528.09,2730.0,503.7692,503.7979,503.4641,503.5023,2730.0
2021-11-05 13:40:00,527.92,527.94,527.58,527.74,4405.0,503.3402,503.3593,503.016,503.1686,4405.0
2021-11-05 13:45:00,527.39,527.48,527.01,527.47,3473.0,502.8349,502.9207,502.4726,502.9112,3473.0
2021-11-05 13:50:00,527.42,527.92,527.42,527.87,2413.0,502.8635,503.3402,502.8635,503.2925,2413.0
2021-11-05 13:55:00,527.91,528.38,527.91,528.27,1171.0,503.3307,503.7788,503.3307,503.6739,1171.0
2021-11-05 14:00:00,528.24,528.29,528.11,528.29,3551.0,503.6453,503.693,503.5214,503.693,3551.0
2021-11-05 14:05:00,528.76,529.44,528.76,529.4,1111.0,504.1411,504.7894,504.1411,504.7513,1111.0
2021-11-05 14:10:00,529.33,529.62,529.3,529.57,1201.0,504.6846,504.961,504.6559,504.9134,1201.0
2021-11-05 14:15:00,529.42,529.64,529.42,529.42,2341.0,504.7704,504.9801,504.7704,504.7704,2341.0
2021-11-05 14:20:00,529.34,529.34,529.12,529.12,580.0,504.6941,504.6941,504.4843,504.4843,580.0
2021-11-05 14:25:00,528.93,529.43,528.9,529.43,1626.0,504.3032,504.7799,504.2746,504.7799,1626.0
2021-11-05 14:30:00,529.29,529.29,529.17,529.29,900.0,504.6464,504.6464,504.532,504.6464,900.0
2021-11-05 14:35:00,529.12,529.17,528.82,528.99,535.0,504.4843,504.532,504.1983,504.3604,535.0
2021-11-05 14:40:00,528.92,528.92,528.88,528.88,908.0,504.2936,504.2936,504.2555,504.2555,908.0
2021-11-05 14:45:00,528.72,529.03,528.72,528.94,2074.0,504.103,504.3985,504.103,504.3127,2074.0
2021-11-05 14:50:00,529.17,529.17,528.8,528.98,3069.0,504.532,504.532,504.1792,504.3508,3069.0
2021-11-05 14:55:00,529.04,529.29,529.01,529.23,2100.0,504.4081,504.6464,504.3795,504.5892,2100.0
2021-11-05 15:00:00,529.25,529.28,528.27,528.6,2390.0,504.6083,504.6369,503.6739,503.9885,2390.0
2021-11-05 15:05:00,528.37,529.01,528.36,528.96,1959.0,503.7692,504.3795,503.7597,504.3318,1959.0
2021-11-05 15:10:00,529.01,529.47,529.0,529.39,1765.0,504.3795,504.818,504.3699,504.7418,1765.0
2021-11-05 15:15:00,529.39,529.39,529.16,529.31,2137.0,504.7418,504.7418,504.5225,504.6655,2137.0
2021-11-05 15:20:00,529.33,529.33,528.85,528.91,1507.0,504.6846,504.6846,504.2269,504.2841,1507.0
2021-11-05 15:25:00,529.0,529.06,528.72,529.02,1200.0,504.3699,504.4271,504.103,504.389,1200.0
2021-11-05 15:30:00,529.14,529.43,529.1,529.43,690.0,504.5034,504.7799,504.4653,504.7799,690.0
2021-11-05 15:35:00,529.62,529.89,529.62,529.71,7492.0,504.961,505.2185,504.961,505.0469,7492.0
2021-11-05 15:40:00,529.59,529.59,529.1,529.2,5845.0,504.9324,504.9324,504.4653,504.5606,5845.0
2021-11-05 15:45:00,529.23,529.51,529.0,529.09,3906.0,504.5892,504.8562,504.3699,504.4557,3906.0
2021-11-05 15:50:00,529.09,529.82,529.09,529.42,19850.0,504.4557,505.1517,504.4557,504.7704,19850.0
2021-11-05 15:55:00,529.47,529.56,529.17,529.45,25911.0,504.818,504.9038,504.532,504.799,25911.0
2021-11-08 09:30:00,532.46,533.57,532.27,532.41,41071.0,507.6688,508.7271,507.4877,507.6211,41071.0
2021-11-08 09:35:00,532.42,532.85,531.82,532.07,23262.0,507.6307,508.0407,507.0586,507.297,23262.0
2021-11-08 09:40:00,532.02,532.55,531.8,531.99,14669.0,507.2493,507.7546,507.0395,507.2207,14669.0
2021-11-08 09:45:00,532.05,532.39,531.15,532.23,15688.0,507.2779,507.6021,506.4198,507.4495,15688.0
2021-11-08 09:50:00,532.14,532.54,531.52,531.52,6814.0,507.3637,507.7451,506.7726,506.7726,6814.0
2021-11-08 09:55:00,531.58,531.58,529.87,530.62,9084.0,506.8298,506.8298,505.1994,505.9145,9084.0
2021-11-08 10:00:00,530.62,531.05,529.73,530.03,21812.0,505.9145,506.3245,505.0659,505.352,21812.0
2021-11-08 10:05:00,530.01,530.57,529.74,529.82,17686.0,505.3329,505.8668,505.0755,505.1517,17686.0
2021-11-08 10:10:00,529.86,530.65,529.8,530.38,16429.0,505.1899,505.9431,505.1327,505.6857,16429.0
2021-11-08 10:15:00,530.32,531.52,530.32,531.07,6362.0,505.6285,506.7726,505.6285,506.3435,6362.0
2021-11-08 10:20:00,531.0,531.44,530.98,531.14,7212.0,506.2768,506.6963,506.2577,506.4103,7212.0
2021-11-08 10:25:00,531.09,531.6,530.88,530.91,5174.0,506.3626,506.8489,506.1624,506.191,5174.0
2021-11-08 10:30:00,530.61,530.93,530.61,530.77,5722.0,505.905,506.2101,505.905,506.0575,5722.0
2021-11-08 10:35:00,531.03,531.68,530.7,531.01,11076.0,506.3054,506.9251,505.9908,506.2863,11076.0
2021-11-08 10:40:00,530.79,531.02,530.14,530.87,6866.0,506.0766,506.2959,505.4568,506.1528,6866.0
2021-11-08 10:45:00,530.91,531.62,530.71,531.3,8383.0,506.191,506.8679,506.0003,506.5628,8383.0
2021-11-08 10:50:00,531.21,531.4,530.75,530.8,2892.0,506.477,506.6582,506.0384,506.0861,2892.0
2021-11-08 10:55:00,530.47,531.08,530.4,530.8,5112.0,505.7715,506.3531,505.7047,506.0861,5112.0
2021-11-08 11:00:00,531.36,531.48,530.97,531.04,4317.0,506.62,506.7344,506.2482,506.3149,4317.0
2021-11-08 11:05:00,531.2,531.2,530.41,530.62,2559.0,506.4675,506.4675,505.7143,505.9145,2559.0
2021-11-08 11:10:00,530.66,531.12,530.66,531.1,7075.0,505.9526,506.3912,505.9526,506.3721,7075.0
2021-11-08 11:15:00,531.03,531.56,530.78,531.39,12643.0,506.3054,506.8107,506.067,506.6486,12643.0
2021-11-08 11:20:00,531.36,531.45,530.72,530.76,3737.0,506.62,506.7058,506.0098,506.048,3737.0
2021-11-08 11:25:00,530.95,531.4,530.95,531.4,2731.0,506.2291,506.6582,506.2291,506.6582,2731.0
2021-11-08 11:30:00,531.39,531.66,531.39,531.61,15821.0,506.6486,506.9061,506.6486,506.8584,15821.0
2021-11-08 11:35:00,531.5,531.74,531.11,531.11,7635.0,506.7535,506.9823,506.3817,506.3817,7635.0
2021-11-08 11:40:00,531.28,531.6,531.16,531.53,5139.0,506.5438,506.8489,506.4293,506.7821,5139.0
2021-11-08 11:45:00,531.28,531.54,531.28,531.38,975.0,506.5438,506.7917,506.5438,506.6391,975.0
2021-11-08 11:50:00,531.26,531.53,531.15,531.36,3551.0,506.5247,506.7821,506.4198,506.62,3551.0
2021-11-08 11:55:00,531.12,531.12,530.86,531.01,5174.0,506.3912,506.3912,506.1433,506.2863,5174.0
2021-11-08 12:00:00,530.92,531.14,530.24,530.31,13284.0,506.2005,506.4103,505.5522,505.6189,13284.0
2021-11-08 12:05:00,530.52,530.82,530.29,530.29,1525.0,505.8191,506.1052,505.5999,505.5999,1525.0
2021-11-08 12:10:00,530.31,530.43,530.11,530.18,4232.0,505.6189,505.7333,505.4282,505.495,4232.0
2021-11-08 12:15:00,530.28,530.46,530.11,530.24,5210.0,505.5903,505.7619,505.4282,505.5522,5210.0
2021-11-08 12:20:00,530.27,530.69,530.14,530.46,12690.0,505.5808,505.9812,505.4568,505.7619,12690.0
2021-11-08 12:25:00,530.48,530.71,530.38,530.47,3230.0,505.781,506.0003,505.6857,505.7715,3230.0
2021-11-08 12:30:00,530.5,530.68,530.4,530.68,1801.0,505.8001,505.9717,505.7047,505.9717,1801.0
2021-11-08 12:35:00,530.67,530.67,530.4,530.49,1897.0,505.9622,505.9622,505.7047,505.7905,1897.0
2021-11-08 12:40:00,530.42,530.45,530.23,530.32,3598.0,505.7238,505.7524,505.5426,505.6285,3598.0
2021-11-08 12:45:00,530.4,530.5,529.75,529.75,2105.0,505.7047,505.8001,505.085,505.085,2105.0
2021-11-08 12:50:00,529.63,529.74,529.48,529.55,3855.0,504.9706,505.0755,504.8276,504.8943,3855.0
2021-11-08 12:55:00,529.75,529.91,529.73,529.91,1061.0,505.085,505.2375,505.0659,505.2375,1061.0
2021-11-08 13:00:00,529.98,530.15,529.98,530.09,2562.0,505.3043,505.4664,505.3043,505.4092,2562.0
2021-11-08 13:05:00,530.09,530.17,529.85,529.85,2266.0,505.4092,505.4854,505.1803,505.1803,2266.0
2021-11-08 13:10:00,529.94,530.24,529.73,529.84,4165.0,505.2661,505.5522,505.0659,505.1708,4165.0
2021-11-08 13:15:00,529.83,529.83,529.83,529.83,100.0,505.1613,505.1613,505.1613,505.1613,100.0
2021-11-08 13:20:00,529.76,530.18,529.72,530.1,3424.0,505.0945,505.495,505.0564,505.4187,3424.0
2021-11-08 13:25:00,529.86,530.01,529.86,530.01,200.0,505.1899,505.3329,505.1899,505.3329,200.0
2021-11-08 13:30:00,529.72,529.88,529.72,529.88,1826.0,505.0564,505.2089,505.0564,505.2089,1826.0
2021-11-08 13:35:00,529.61,529.97,529.61,529.83,1890.0,504.9515,505.2948,504.9515,505.1613,1890.0
2021-11-08 13:40:00,529.8,529.92,529.64,529.76,5056.0,505.1327,505.2471,504.9801,505.0945,5056.0
2021-11-08 13:45:00,529.65,529.72,529.63,529.68,1025.0,504.9897,505.0564,504.9706,505.0183,1025.0
2021-11-08 13:50:00,529.79,529.89,529.79,529.89,900.0,505.1231,505.2185,505.1231,505.2185,900.0
2021-11-08 13:55:00,530.14,530.25,530.11,530.11,1500.0,505.4568,505.5617,505.4282,505.4282,1500.0
2021-11-08 14:00:00,530.16,530.54,530.16,530.45,1627.0,505.4759,505.8382,505.4759,505.7524,1627.0
2021-11-08 14:05:00,530.39,530.55,530.34,530.55,4167.0,505.6952,505.8477,505.6475,505.8477,4167.0
2021-11-08 14:10:00,530.34,530.34,530.06,530.13,4451.0,505.6475,505.6475,505.3806,505.4473,4451.0
2021-11-08 14:15:00,530.04,530.04,529.84,529.91,1465.0,505.3615,505.3615,505.1708,505.2375,1465.0
2021-11-08 14:20:00,529.7,529.7,529.25,529.37,5199.0,505.0373,505.0373,504.6083,504.7227,5199.0
2021-11-08 14:25:00,529.35,529.35,529.15,529.21,1890.0,504.7036,504.7036,504.5129,504.5701,1890.0
2021-11-08 14:30:00,529.41,530.07,529.35,530.07,12022.0,504.7608,505.3901,504.7036,505.3901,12022.0
2021-11-08 14:35:00,530.04,530.04,529.55,529.64,5615.0,505.3615,505.3615,504.8943,504.9801,5615.0
2021-11-08 14:40:00,529.6,529.61,529.5,529.5,2585.0,504.942,504.9515,504.8466,504.8466,2585.0
2021-11-08 14:45:00,529.57,529.86,529.54,529.68,1581.0,504.9134,505.1899,504.8848,505.0183,1581.0
2021-11-08 14:50:00,529.76,529.77,529.48,529.51,5138.0,505.0945,505.1041,504.8276,504.8562,5138.0
2021-11-08 14:55:00,529.46,529.84,529.46,529.84,2845.0,504.8085,505.1708,504.8085,505.1708,2845.0
2021-11-08 15:00:00,529.88,529.88,529.6,529.7,14841.0,505.2089,505.2089,504.942,505.0373,14841.0
2021-11-08 15:05:00,529.85,529.93,529.52,529.52,1386.0,505.1803,505.2566,504.8657,504.8657,1386.0
2021-11-08 15:10:00,529.64,529.65,529.49,529.65,5174.0,504.9801,504.9897,504.8371,504.9897,5174.0
2021-11-08 15:15:00,529.61,529.76,529.45,529.67,5187.0,504.9515,505.0945,504.799,505.0087,5187.0
2021-11-08 15:20:00,529.76,529.76,529.62,529.62,1300.0,505.0945,505.0945,504.961,504.961,1300.0
2021-11-08 15:25:00,529.5,529.5,528.85,528.93,7293.0,504.8466,504.8466,504.2269,504.3032,7293.0
2021-11-08 15:30:00,529.06,529.62,529.01,529.62,3026.0,504.4271,504.961,504.3795,504.961,3026.0
2021-11-08 15:35:00,529.6,529.87,529.6,529.75,4216.0,504.942,505.1994,504.942,505.085,4216.0
2021-11-08 15:40:00,529.61,529.66,529.28,529.28,2279.0,504.9515,504.9992,504.6369,504.6369,2279.0
2021-11-08 15:45:00,529.28,529.28,528.83,528.86,3393.0,504.6369,504.6369,504.2078,504.2364,3393.0
2021-11-08 15:50:00,528.77,529.72,528.77,529.69,28544.0,504.1506,505.0564,504.1506,505.0278,28544.0
2021-11-08 15:55:00,529.75,529.92,529.62,529.78,52945.0,505.085,505.2471,504.961,505.1136,52945.0
2021-11-09 09:30:00,529.77,530.93,529.45,530.9,37984.0,505.1041,506.2101,504.799,506.1815,37984.0
2021-11-09 09:35:00,531.01,531.05,530.26,530.26,21043.0,506.2863,506.3245,505.5713,505.5713,21043.0
2021-11-09 09:40:00,530.37,530.77,529.25,529.25,18714.0,505.6761,506.0575,504.6083,504.6083,18714.0
2021-11-09 09:45:00,529.11,530.21,529.02,529.34,21249.0,504.4748,505.5236,504.389,504.6941,21249.0
2021-11-09 09:50:00,529.46,530.13,528.94,529.09,13590.0,504.8085,505.4473,504.3127,504.4557,13590.0
2021-11-09 09:55:00,529.22,529.27,527.35,527.78,20545.0,504.5797,504.6273,502.7967,503.2067,20545.0
2021-11-09 10:00:00,527.84,529.1,527.28,527.42,48062.0,503.2639,504.4653,502.73,502.8635,48062.0
2021-11-09 10:05:00,527.42,528.26,527.36,527.36,19468.0,502.8635,503.6644,502.8063,502.8063,19468.0
2021-11-09 10:10:00,527.42,529.87,527.39,529.87,18204.0,502.8635,505.1994,502.8349,505.1994,18204.0
2021-11-09 10:15:00,529.38,530.01,528.45,528.61,19074.0,504.7322,505.3329,503.8455,503.9981,19074.0
2021-11-09 10:20:00,528.72,529.27,528.4,528.72,14296.0,504.103,504.6273,503.7979,504.103,14296.0
2021-11-09 10:25:00,528.99,529.9,528.99,529.79,7733.0,504.3604,505.228,504.3604,505.1231,7733.0
2021-11-09 10:30:00,529.74,530.38,529.74,530.13,11049.0,505.0755,505.6857,505.0755,505.4473,11049.0
2021-11-09 10:35:00,530.13,530.13,529.23,529.65,9221.0,505.4473,505.4473,504.5892,504.9897,9221.0
2021-11-09 10:40:00,529.5,529.93,529.5,529.91,5017.0,504.8466,505.2566,504.8466,505.2375,5017.0
2021-11-09 10:45:00,529.72,529.72,529.31,529.5,11908.0,505.0564,505.0564,504.6655,504.8466,11908.0
2021-11-09 10:50:00,529.16,529.16,528.86,529.07,3168.0,504.5225,504.5225,504.2364,504.4367,3168.0
2021-11-09 10:55:00,529.07,529.38,528.85,529.38,7203.0,504.4367,504.7322,504.2269,504.7322,7203.0
2021-11-09 11:00:00,529.36,529.7,529.05,529.55,4563.0,504.7132,505.0373,504.4176,504.8943,4563.0
2021-11-09 11:05:00,529.46,529.46,528.91,528.91,5363.0,504.8085,504.8085,504.2841,504.2841,5363.0
2021-11-09 11:10:00,528.54,528.68,527.62,527.88,4744.0,503.9313,504.0648,503.0542,503.3021,4744.0
2021-11-09 11:15:00,527.92,528.81,527.92,528.81,1691.0,503.3402,504.1888,503.3402,504.1888,1691.0
2021-11-09 11:20:00,528.79,528.86,528.43,528.43,3681.0,504.1697,504.2364,503.8265,503.8265,3681.0
2021-11-09 11:25:00,528.38,528.59,528.31,528.42,1981.0,503.7788,503.979,503.712,503.8169,1981.0
2021-11-09 11:30:00,528.28,528.78,528.28,528.62,2116.0,503.6834,504.1602,503.6834,504.0076,2116.0
2021-11-09 11:35:00,528.54,528.81,528.35,528.35,2896.0,503.9313,504.1888,503.7502,503.7502,2896.0
2021-11-09 11:40:00,528.81,529.15,528.81,529.15,2300.0,504.1888,504.5129,504.1888,504.5129,2300.0
2021-11-09 11:45:00,528.97,528.97,528.34,528.39,1933.0,504.3413,504.3413,503.7406,503.7883,1933.0
2021-11-09 11:50:00,528.43,528.43,527.99,527.99,2691.0,503.8265,503.8265,503.4069,503.4069,2691.0
2021-11-09 11:55:00,527.92,528.01,527.69,527.87,3545.0,503.3402,503.426,503.1209,503.2925,3545.0
2021-11-09 12:00:00,527.68,527.83,527.64,527.65,1000.0,503.1114,503.2544,503.0732,503.0828,1000.0
2021-11-09 12:05:00,527.39,527.96,527.39,527.75,4460.0,502.8349,503.3783,502.8349,503.1781,4460.0
2021-11-09 12:10:00,528.01,528.72,528.01,528.48,3841.0,503.426,504.103,503.426,503.8741,3841.0
2021-11-09 12:15:00,528.55,528.72,528.47,528.5,1209.0,503.9409,504.103,503.8646,503.8932,1209.0
2021-11-09 12:20:00,528.52,528.59,528.39,528.4,4138.0,503.9123,503.979,503.7883,503.7979,4138.0
2021-11-09 12:25:00,528.32,528.32,527.88,527.92,4509.0,503.7216,503.7216,503.3021,503.3402,4509.0
2021-11-09 12:30:00,527.81,528.45,527.72,528.45,9235.0,503.2353,503.8455,503.1495,503.8455,9235.0
2021-11-09 12:35:00,528.36,528.49,527.89,528.09,2144.0,503.7597,503.8837,503.3116,503.5023,2144.0
2021-11-09 12:40:00,528.05,528.64,527.98,528.62,2200.0,503.4641,504.0267,503.3974,504.0076,2200.0
2021-11-09 12:45:00,528.53,528.55,528.22,528.27,2204.0,503.9218,503.9409,503.6262,503.6739,2204.0
2021-11-09 12:50:00,528.32,528.71,528.31,528.62,3890.0,503.7216,504.0934,503.712,504.0076,3890.0
2021-11-09 12:55:00,528.56,528.62,528.33,528.35,2485.0,503.9504,504.0076,503.7311,503.7502,2485.0
2021-11-09 13:00:00,528.44,528.76,528.4,528.76,1325.0,503.836,504.1411,503.7979,504.1411,1325.0
2021-11-09 13:05:00,528.9,529.36,528.72,529.3,4037.0,504.2746,504.7132,504.103,504.6559,4037.0
2021-11-09 13:10:00,528.96,528.99,528.73,528.73,954.0,504.3318,504.3604,504.1125,504.1125,954.0
2021-11-09 13:15:00,528.9,529.03,528.89,529.03,801.0,504.2746,504.3985,504.265,504.3985,801.0
2021-11-09 13:20:00,529.18,529.18,528.95,528.95,800.0,504.5415,504.5415,504.3222,504.3222,800.0
2021-11-09 13:25:00,528.75,528.77,528.52,528.74,1420.0,504.1316,504.1506,503.9123,504.122,1420.0
2021-11-09 13:30:00,528.7,529.0,528.7,528.96,800.0,504.0839,504.3699,504.0839,504.3318,800.0
2021-11-09 13:35:00,528.72,528.78,528.48,528.48,3105.0,504.103,504.1602,503.8741,503.8741,3105.0
2021-11-09 13:40:00,528.43,528.6,528.43,528.51,1050.0,503.8265,503.9885,503.8265,503.9027,1050.0
2021-11-09 13:45:00,528.22,528.22,528.15,528.15,400.0,503.6262,503.6262,503.5595,503.5595,400.0
2021-11-09 13:50:00,528.17,528.17,527.9,527.9,3230.0,503.5786,503.5786,503.3211,503.3211,3230.0
2021-11-09 13:55:00,527.91,527.94,527.67,527.76,1892.0,503.3307,503.3593,503.1018,503.1876,1892.0
2021-11-09 14:00:00,527.74,528.22,527.69,528.17,2188.0,503.1686,503.6262,503.1209,503.5786,2188.0
2021-11-09 14:05:00,528.06,528.28,528.05,528.12,1078.0,503.4737,503.6834,503.4641,503.5309,1078.0
2021-11-09 14:10:00,528.0,528.0,527.48,527.49,5339.0,503.4165,503.4165,502.9207,502.9302,5339.0
2021-11-09 14:15:00,527.89,528.5,527.89,528.5,2808.0,503.3116,503.8932,503.3116,503.8932,2808.0
2021-11-09 14:20:00,528.47,528.93,528.47,528.71,2325.0,503.8646,504.3032,503.8646,504.0934,2325.0
2021-11-09 14:25:00,528.69,528.75,528.45,528.45,2270.0,504.0743,504.1316,503.8455,503.8455,2270.0
2021-11-09 14:30:00,528.41,528.68,528.41,528.68,400.0,503.8074,504.0648,503.8074,504.0648,400.0
2021-11-09 14:35:00,528.51,529.0,528.47,529.0,2250.0,503.9027,504.3699,503.8646,504.3699,2250.0
2021-11-09 14:40:00,528.97,528.98,528.91,528.92,1070.0,504.3413,504.3508,504.2841,504.2936,1070.0
2021-11-09 14:45:00,528.7,528.89,528.7,528.77,1531.0,504.0839,504.265,504.0839,504.1506,1531.0
2021-11-09 14:50:00,528.4,528.54,528.3,528.52,1606.0,503.7979,503.9313,503.7025,503.9123,1606.0
2021-11-09 14:55:00,528.6,528.9,528.6,528.9,4707.0,503.9885,504.2746,503.9885,504.2746,4707.0
2021-11-09 15:00:00,528.88,529.1,528.87,529.1,2914.0,504.2555,504.4653,504.246,504.4653,2914.0
2021-11-09 15:05:00,529.1,529.1,528.54,528.62,600.0,504.4653,504.4653,503.9313,504.0076,600.0
2021-11-09 15:10:00,528.74,528.74,528.38,528.38,5333.0,504.122,504.122,503.7788,503.7788,5333.0
2021-11-09 15:15:00,528.51,528.73,528.22,528.23,1050.0,503.9027,504.1125,503.6262,503.6358,1050.0
2021-11-09 15:20:00,528.41,528.72,528.28,528.62,5150.0,503.8074,504.103,503.6834,504.0076,5150.0
2021-11-09 15:25:00,528.76,528.8,528.6,528.6,1940.0,504.1411,504.1792,503.9885,503.9885,1940.0
2021-11-09 15:30:00,528.51,528.58,528.13,528.33,2797.0,503.9027,503.9695,503.5404,503.7311,2797.0
2021-11-09 15:35:00,528.17,528.72,528.11,528.72,2075.0,503.5786,504.103,503.5214,504.103,2075.0
2021-11-09 15:40:00,529.14,529.38,528.99,529.38,5522.0,504.5034,504.7322,504.3604,504.7322,5522.0
2021-11-09 15:45:00,529.52,529.52,529.05,529.05,2052.0,504.8657,504.8657,504.4176,504.4176,2052.0
2021-11-09 15:50:00,528.89,529.01,528.53,528.64,13140.0,504.265,504.3795,503.9218,504.0267,13140.0
2021-11-09 15:55:00,528.77,529.21,528.76,529.16,21958.0,504.1506,504.5701,504.1411,504.5225,21958.0
2021-11-10 09:30:00,527.24,528.51,526.84,528.51,18461.0,502.6919,503.9027,502.3105,503.9027,18461.0
2021-11-10 09:35:00,529.04,529.87,528.67,529.44,16658.0,504.4081,505.1994,504.0553,504.7894,16658.0
2021-11-10 09:40:00,529.41,529.55,528.51,528.75,13419.0,504.7608,504.8943,503.9027,504.1316,13419.0
2021-11-10 09:45:00,528.71,529.74,528.68,529.17,20195.0,504.0934,505.0755,504.0648,504.532,20195.0
2021-11-10 09:50:00,529.28,529.67,528.88,529.08,14988.0,504.6369,505.0087,504.2555,504.4462,14988.0
2021-11-10 09:55:00,529.65,529.94,529.47,529.78,19992.0,504.9897,505.2661,504.818,505.1136,19992.0
2021-11-10 10:00:00,529.8,529.99,529.41,529.99,3497.0,505.1327,505.3138,504.7608,505.3138,3497.0
2021-11-10 10:05:00,529.96,529.96,529.66,529.89,8722.0,505.2852,505.2852,504.9992,505.2185,8722.0
2021-11-10 10:10:00,529.64,529.7,528.91,528.91,5921.0,504.9801,505.0373,504.2841,504.2841,5921.0
2021-11-10 10:15:00,528.78,529.2,528.7,528.72,9025.0,504.1602,504.5606,504.0839,504.103,9025.0
2021-11-10 10:20:00,528.87,529.23,528.65,528.73,11843.0,504.246,504.5892,504.0362,504.1125,11843.0
2021-11-10 10:25:00,528.71,529.03,528.7,528.81,10944.0,504.0934,504.3985,504.0839,504.1888,10944.0
2021-11-10 10:30:00,528.77,528.98,528.56,528.86,8826.0,504.1506,504.3508,503.9504,504.2364,8826.0
2021-11-10 10:35:00,529.09,529.67,529.09,529.24,8643.0,504.4557,505.0087,504.4557,504.5987,8643.0
2021-11-10 10:40:00,528.87,528.87,528.39,528.45,2760.0,504.246,504.246,503.7883,503.8455,2760.0
2021-11-10 10:45:00,528.68,528.76,528.5,528.59,9279.0,504.0648,504.1411,503.8932,503.979,9279.0
2021-11-10 10:50:00,528.56,528.86,528.56,528.68,1500.0,503.9504,504.2364,503.9504,504.0648,1500.0
2021-11-10 10:55:00,528.73,529.05,528.47,528.48,6043.0,504.1125,504.4176,503.8646,503.8741,6043.0
2021-11-10 11:00:00,528.43,529.38,528.43,529.24,7631.0,503.8265,504.7322,503.8265,504.5987,7631.0
2021-11-10 11:05:00,529.29,529.34,528.98,529.0,800.0,504.6464,504.6941,504.3508,504.3699,800.0
2021-11-10 11:10:00,529.18,529.45,529.12,529.38,3749.0,504.5415,504.799,504.4843,504.7322,3749.0
2021-11-10 11:15:00,529.53,529.76,529.53,529.54,7607.0,504.8752,505.0945,504.8752,504.8848,7607.0
2021-11-10 11:20:00,529.42,529.47,529.36,529.42,1548.0,504.7704,504.818,504.7132,504.7704,1548.0
2021-11-10 11:25:00,529.37,529.37,529.0,529.16,3564.0,504.7227,504.7227,504.3699,504.5225,3564.0
2021-11-10 11:30:00,529.05,529.43,528.94,529.41,6261.0,504.4176,504.7799,504.3127,504.7608,6261.0
2021-11-10 11:35:00,529.4,529.45,529.17,529.19,9538.0,504.7513,504.799,504.532,504.5511,9538.0
2021-11-10 11:40:00,529.14,529.3,528.76,528.86,2340.0,504.5034,504.6559,504.1411,504.2364,2340.0
2021-11-10 11:45:00,528.89,529.23,528.89,529.23,899.0,504.265,504.5892,504.265,504.5892,899.0
2021-11-10 11:50:00,529.55,529.73,529.48,529.48,1600.0,504.8943,505.0659,504.8276,504.8276,1600.0
2021-11-10 11:55:00,529.31,529.37,529.17,529.24,2625.0,504.6655,504.7227,504.532,504.5987,2625.0
2021-11-10 12:00:00,529.22,529.3,529.09,529.09,3062.0,504.5797,504.6559,504.4557,504.4557,3062.0
2021-11-10 12:05:00,529.02,529.06,528.84,528.95,1600.0,504.389,504.4271,504.2174,504.3222,1600.0
2021-11-10 12:10:00,528.94,529.04,528.26,528.29,1700.0,504.3127,504.4081,503.6644,503.693,1700.0
2021-11-10 12:15:00,528.46,528.58,528.36,528.58,2164.0,503.8551,503.9695,503.7597,503.9695,2164.0
2021-11-10 12:20:00,528.48,528.48,528.15,528.15,725.0,503.8741,503.8741,503.5595,503.5595,725.0
2021-11-10 12:25:00,528.05,528.05,527.83,527.83,300.0,503.4641,503.4641,503.2544,503.2544,300.0
2021-11-10 12:30:00,527.93,528.2,527.93,528.15,1300.0,503.3497,503.6072,503.3497,503.5595,1300.0
2021-11-10 12:35:00,528.25,528.27,527.97,528.03,1725.0,503.6548,503.6739,503.3879,503.4451,1725.0
2021-11-10 12:40:00,527.57,527.57,527.38,527.5,2250.0,503.0065,503.0065,502.8253,502.9398,2250.0
2021-11-10 12:45:00,527.39,527.39,526.96,526.96,1000.0,502.8349,502.8349,502.4249,502.4249,1000.0
2021-11-10 12:50:00,527.24,527.24,527.08,527.1,11828.0,502.6919,502.6919,502.5393,502.5584,11828.0
2021-11-10 12:55:00,527.41,527.41,527.39,527.39,300.0,502.8539,502.8539,502.8349,502.8349,300.0
2021-11-10 13:00:00,527.3,527.31,526.86,526.89,1686.0,502.7491,502.7586,502.3296,502.3582,1686.0
2021-11-10 13:05:00,526.67,526.79,526.27,526.59,3604.0,502.1484,502.2628,501.767,502.0721,3604.0
2021-11-10 13:10:00,526.72,527.09,526.36,526.41,4316.0,502.1961,502.5488,501.8528,501.9005,4316.0
2021-11-10 13:15:00,526.27,526.41,525.95,526.26,2175.0,501.767,501.9005,501.4619,501.7575,2175.0
2021-11-10 13:20:00,525.86,526.0,525.77,525.84,9045.0,501.3761,501.5096,501.2903,501.357,9045.0
2021-11-10 13:25:00,525.9,526.01,525.8,526.01,1000.0,501.4143,501.5191,501.3189,501.5191,1000.0
2021-11-10 13:30:00,526.26,526.54,526.24,526.51,1400.0,501.7575,502.0245,501.7384,501.9958,1400.0
2021-11-10 13:35:00,526.48,526.48,526.1,526.1,794.0,501.9672,501.9672,501.6049,501.6049,794.0
2021-11-10 13:40:00,526.36,526.36,526.16,526.21,750.0,501.8528,501.8528,501.6621,501.7098,750.0
2021-11-10 13:45:00,525.87,525.87,525.38,525.42,6897.0,501.3856,501.3856,500.9185,500.9566,6897.0
2021-11-10 13:50:00,525.46,525.46,525.21,525.25,10736.0,500.9947,500.9947,500.7564,500.7945,10736.0
2021-11-10 13:55:00,525.08,525.51,524.9,525.49,4200.0,500.6324,501.0424,500.4608,501.0233,4200.0
2021-11-10 14:00:00,525.33,525.33,524.46,524.49,6230.0,500.8708,500.8708,500.0413,500.0699,6230.0
2021-11-10 14:05:00,524.8,524.96,524.68,524.84,4030.0,500.3655,500.518,500.2511,500.4036,4030.0
2021-11-10 14:10:00,524.73,524.73,524.4,524.6,5921.0,500.2987,500.2987,499.9841,500.1748,5921.0
2021-11-10 14:15:00,524.45,525.03,524.41,524.92,4114.0,500.0318,500.5848,499.9936,500.4799,4114.0
2021-11-10 14:20:00,524.63,524.82,523.8,523.8,8391.0,500.2034,500.3845,499.412,499.412,8391.0
2021-11-10 14:25:00,523.9,524.05,523.14,523.14,3899.0,499.5074,499.6504,498.7828,498.7828,3899.0
2021-11-10 14:30:00,523.2,523.53,523.18,523.42,9801.0,498.84,499.1546,498.8209,499.0497,9801.0
2021-11-10 14:35:00,523.21,523.93,523.17,523.18,6563.0,498.8495,499.536,498.8114,498.8209,6563.0
2021-11-10 14:40:00,523.34,523.34,522.51,522.51,2757.0,498.9734,498.9734,498.1821,498.1821,2757.0
2021-11-10 14:45:00,522.41,523.97,522.41,523.95,12831.0,498.0867,499.5741,498.0867,499.555,12831.0
2021-11-10 14:50:00,523.94,524.46,523.8,523.89,11284.0,499.5455,500.0413,499.412,499.4978,11284.0
2021-11-10 14:55:00,524.0,524.07,523.41,523.41,6372.0,499.6027,499.6695,499.0402,499.0402,6372.0
2021-11-10 15:00:00,523.37,523.87,523.34,523.34,7104.0,499.002,499.4788,498.9734,498.9734,7104.0
2021-11-10 15:05:00,523.29,524.27,523.29,523.93,4300.0,498.9258,499.8601,498.9258,499.536,4300.0
2021-11-10 15:10:00,524.05,524.67,524.05,524.65,4628.0,499.6504,500.2415,499.6504,500.2225,4628.0
2021-11-10 15:15:00,524.58,525.16,524.58,525.16,4137.0,500.1557,500.7087,500.1557,500.7087,4137.0
2021-11-10 15:20:00,525.36,525.46,524.74,524.74,2311.0,500.8994,500.9947,500.3083,500.3083,2311.0
2021-11-10 15:25:00,524.89,525.04,524.81,524.85,1450.0,500.4513,500.5943,500.375,500.4131,1450.0
2021-11-10 15:30:00,525.03,525.03,524.4,524.47,3159.0,500.5848,500.5848,499.9841,500.0508,3159.0
2021-11-10 15:35:00,524.36,524.37,524.04,524.12,3864.0,499.946,499.9555,499.6409,499.7171,3864.0
2021-11-10 15:40:00,524.23,524.59,523.8,523.8,3602.0,499.822,500.1652,499.412,499.412,3602.0
2021-11-10 15:45:00,523.84,524.26,523.5,523.88,6318.0,499.4502,499.8506,499.126,499.4883,6318.0
2021-11-10 15:50:00,523.81,524.71,523.81,524.59,20298.0,499.4216,500.2797,499.4216,500.1652,20298.0
2021-11-10 15:55:00,524.66,524.71,524.45,524.47,34690.0,500.232,500.2797,500.0318,500.0508,34690.0
2021-11-11 09:30:00,525.87,526.11,525.11,525.35,34148.0,501.3856,501.6145,500.661,500.8899,34148.0
2021-11-11 09:35:00,525.24,525.24,524.54,524.82,22735.0,500.785,500.785,500.1176,500.3845,22735.0
2021-11-11 09:40:00,524.8,526.37,524.68,526.37,24540.0,500.3655,501.8624,500.2511,501.8624,24540.0
2021-11-11 09:45:00,526.31,527.23,526.25,527.23,27992.0,501.8052,502.6823,501.748,502.6823,27992.0
2021-11-11 09:50:00,527.15,527.36,526.99,527.27,15134.0,502.6061,502.8063,502.4535,502.7205,15134.0
2021-11-11 09:55:00,527.23,527.55,526.7,526.88,14252.0,502.6823,502.9874,502.177,502.3486,14252.0
2021-11-11 10:00:00,526.84,527.3,526.77,527.25,9601.0,502.3105,502.7491,502.2437,502.7014,9601.0
2021-11-11 10:05:00,527.29,527.61,526.65,526.8,16734.0,502.7395,503.0446,502.1293,502.2723,16734.0
2021-11-11 10:10:00,526.99,527.42,526.99,527.22,6517.0,502.4535,502.8635,502.4535,502.6728,6517.0
2021-11-11 10:15:00,527.27,527.27,526.71,526.83,7201.0,502.7205,502.7205,502.1865,502.301,7201.0
2021-11-11 10:20:00,526.8,526.83,526.42,526.79,3456.0,502.2723,502.301,501.91,502.2628,3456.0
2021-11-11 10:25:00,526.64,526.64,526.06,526.37,12226.0,502.1198,502.1198,501.5668,501.8624,12226.0
2021-11-11 10:30:00,526.14,526.4,525.72,525.94,8013.0,501.6431,501.891,501.2426,501.4524,8013.0
2021-11-11 10:35:00,526.2,527.09,526.2,526.94,3586.0,501.7003,502.5488,501.7003,502.4058,3586.0
2021-11-11 10:40:00,526.98,526.98,526.41,526.79,5505.0,502.444,502.444,501.9005,502.2628,5505.0
2021-11-11 10:45:00,527.08,527.23,526.83,527.23,4261.0,502.5393,502.6823,502.301,502.6823,4261.0
2021-11-11 10:50:00,527.21,527.41,527.17,527.28,6601.0,502.6633,502.8539,502.6251,502.73,6601.0
2021-11-11 10:55:00,527.28,527.34,526.77,526.77,2154.0,502.73,502.7872,502.2437,502.2437,2154.0
2021-11-11 11:00:00,526.84,527.03,526.55,526.59,3200.0,502.3105,502.4916,502.034,502.0721,3200.0
2021-11-11 11:05:00,526.42,526.59,526.26,526.59,2932.0,501.91,502.0721,501.7575,502.0721,2932.0
2021-11-11 11:10:00,526.62,526.89,526.62,526.74,3344.0,502.1007,502.3582,502.1007,502.2151,3344.0
2021-11-11 11:15:00,526.76,526.81,526.65,526.74,2160.0,502.2342,502.2819,502.1293,502.2151,2160.0
2021-11-11 11:20:00,527.05,527.07,526.85,527.06,2942.0,502.5107,502.5298,502.32,502.5202,2942.0
2021-11-11 11:25:00,526.99,526.99,526.37,526.44,2343.0,502.4535,502.4535,501.8624,501.9291,2343.0
2021-11-11 11:30:00,526.42,527.17,526.42,527.17,1414.0,501.91,502.6251,501.91,502.6251,1414.0
2021-11-11 11:35:00,527.21,527.86,527.21,527.61,9602.0,502.6633,503.283,502.6633,503.0446,9602.0
2021-11-11 11:40:00,527.4,527.42,527.18,527.18,1999.0,502.8444,502.8635,502.6347,502.6347,1999.0
2021-11-11 11:45:00,527.26,527.26,526.86,527.04,3450.0,502.7109,502.7109,502.3296,502.5012,3450.0
2021-11-11 11:50:00,527.13,527.25,526.88,526.88,4698.0,502.587,502.7014,502.3486,502.3486,4698.0
2021-11-11 11:55:00,527.09,527.11,526.84,526.88,5084.0,502.5488,502.5679,502.3105,502.3486,5084.0
2021-11-11 12:00:00,527.01,527.26,526.9,527.1,5178.0,502.4726,502.7109,502.3677,502.5584,5178.0
2021-11-11 12:05:00,527.38,527.61,527.19,527.47,2612.0,502.8253,503.0446,502.6442,502.9112,2612.0
2021-11-11 12:10:00,527.58,527.68,527.43,527.46,2200.0,503.016,503.1114,502.873,502.9016,2200.0
2021-11-11 12:15:00,527.49,527.64,527.2,527.32,4542.0,502.9302,503.0732,502.6537,502.7681,4542.0
2021-11-11 12:20:00,527.28,527.64,527.2,527.51,7040.0,502.73,503.0732,502.6537,502.9493,7040.0
2021-11-11 12:25:00,527.53,527.97,527.44,527.97,5684.0,502.9684,503.3879,502.8825,503.3879,5684.0
2021-11-11 12:30:00,528.01,528.02,527.79,527.97,4368.0,503.426,503.4355,503.2163,503.3879,4368.0
2021-11-11 12:35:00,527.99,528.69,527.99,528.69,3077.0,503.4069,504.0743,503.4069,504.0743,3077.0
2021-11-11 12:40:00,528.57,528.63,528.38,528.63,5018.0,503.9599,504.0171,503.7788,504.0171,5018.0
2021-11-11 12:45:00,528.51,528.51,528.31,528.42,5179.0,503.9027,503.9027,503.712,503.8169,5179.0
2021-11-11 12:50:00,528.46,528.46,528.31,528.31,300.0,503.8551,503.8551,503.712,503.712,300.0
2021-11-11 12:55:00,528.11,528.16,528.02,528.05,657.0,503.5214,503.569,503.4355,503.4641,657.0
2021-11-11 13:00:00,528.0,528.0,527.77,527.8,1906.0,503.4165,503.4165,503.1972,503.2258,1906.0
2021-11-11 13:05:00,527.88,527.88,527.76,527.76,400.0,503.3021,503.3021,503.1876,503.1876,400.0
2021-11-11 13:10:00,527.49,527.79,527.45,527.73,2330.0,502.9302,503.2163,502.8921,503.159,2330.0
2021-11-11 13:15:00,527.67,527.97,527.67,527.81,1104.0,503.1018,503.3879,503.1018,503.2353,1104.0
2021-11-11 13:20:00,527.94,528.0,527.65,527.65,1900.0,503.3593,503.4165,503.0828,503.0828,1900.0
2021-11-11 13:25:00,527.59,527.83,527.3,527.76,6384.0,503.0256,503.2544,502.7491,503.1876,6384.0
2021-11-11 13:30:00,527.78,527.9,527.76,527.77,3081.0,503.2067,503.3211,503.1876,503.1972,3081.0
2021-11-11 13:35:00,527.77,527.92,527.75,527.92,3683.0,503.1972,503.3402,503.1781,503.3402,3683.0
2021-11-11 13:40:00,527.96,527.97,527.82,527.97,1530.0,503.3783,503.3879,503.2449,503.3879,1530.0
2021-11-11 13:45:00,528.05,528.14,527.99,528.14,1101.0,503.4641,503.55,503.4069,503.55,1101.0
2021-11-11 13:50:00,528.02,528.02,527.97,527.97,498.0,503.4355,503.4355,503.3879,503.3879,498.0
2021-11-11 13:55:00,527.95,527.98,527.63,527.68,1260.0,503.3688,503.3974,503.0637,503.1114,1260.0
2021-11-11 14:00:00,527.63,527.81,527.59,527.8,4666.0,503.0637,503.2353,503.0256,503.2258,4666.0
2021-11-11 14:05:00,527.81,527.96,527.79,527.96,1156.0,503.2353,503.3783,503.2163,503.3783,1156.0
2021-11-11 14:10:00,527.97,527.97,527.74,527.81,2007.0,503.3879,503.3879,503.1686,503.2353,2007.0
2021-11-11 14:15:00,527.77,527.82,527.61,527.61,1166.0,503.1972,503.2449,503.0446,503.0446,1166.0
2021-11-11 14:20:00,527.78,527.78,527.75,527.78,502.0,503.2067,503.2067,503.1781,503.2067,502.0
2021-11-11 14:25:00,527.74,527.74,527.55,527.72,1840.0,503.1686,503.1686,502.9874,503.1495,1840.0
2021-11-11 14:30:00,527.9,527.98,527.88,527.98,1520.0,503.3211,503.3974,503.3021,503.3974,1520.0
2021-11-11 14:35:00,528.03,528.19,528.02,528.1,2921.0,503.4451,503.5976,503.4355,503.5118,2921.0
2021-11-11 14:40:00,528.11,528.21,527.9,527.9,2132.0,503.5214,503.6167,503.3211,503.3211,2132.0
2021-11-11 14:45:00,527.91,527.91,527.62,527.63,2566.0,503.3307,503.3307,503.0542,503.0637,2566.0
2021-11-11 14:50:00,527.66,527.66,527.43,527.43,3483.0,503.0923,503.0923,502.873,502.873,3483.0
2021-11-11 14:55:00,527.46,527.53,527.27,527.37,4390.0,502.9016,502.9684,502.7205,502.8158,4390.0
2021-11-11 15:00:00,527.59,527.85,527.51,527.56,5630.0,503.0256,503.2735,502.9493,502.997,5630.0
2021-11-11 15:05:00,527.77,527.97,527.77,527.78,1217.0,503.1972,503.3879,503.1972,503.2067,1217.0
2021-11-11 15:10:00,527.67,527.72,527.17,527.44,7499.0,503.1018,503.1495,502.6251,502.8825,7499.0
2021-11-11 15:15:00,527.36,527.72,527.36,527.65,3435.0,502.8063,503.1495,502.8063,503.0828,3435.0
2021-11-11 15:20:00,527.69,527.69,527.55,527.61,925.0,503.1209,503.1209,502.9874,503.0446,925.0
2021-11-11 15:25:00,527.63,527.89,527.63,527.8,2315.0,503.0637,503.3116,503.0637,503.2258,2315.0
2021-11-11 15:30:00,527.79,527.82,527.27,527.43,2234.0,503.2163,503.2449,502.7205,502.873,2234.0
2021-11-11 15:35:00,527.45,527.54,527.3,527.49,1697.0,502.8921,502.9779,502.7491,502.9302,1697.0
2021-11-11 15:40:00,527.6,527.76,527.57,527.76,2364.0,503.0351,503.1876,503.0065,503.1876,2364.0
2021-11-11 15:45:00,527.7,527.9,527.39,527.41,17011.0,503.1304,503.3211,502.8349,502.8539,17011.0
2021-11-11 15:50:00,527.42,527.73,527.36,527.4,47658.0,502.8635,503.159,502.8063,502.8444,47658.0
2021-11-11 15:55:00,527.23,527.39,526.95,527.23,30958.0,502.6823,502.8349,502.4154,502.6823,30958.0
2021-11-12 09:30:00,528.21,528.87,527.59,528.78,38989.0,503.6167,504.246,503.0256,504.1602,38989.0
2021-11-12 09:35:00,528.75,528.97,528.2,528.56,16531.0,504.1316,504.3413,503.6072,503.9504,16531.0
2021-11-12 09:40:00,528.68,529.09,528.25,528.99,20960.0,504.0648,504.4557,503.6548,504.3604,20960.0
2021-11-12 09:45:00,529.08,529.37,528.9,528.97,13243.0,504.4462,504.7227,504.2746,504.3413,13243.0
2021-11-12 09:50:00,529.0,529.19,528.79,528.97,9630.0,504.3699,504.5511,504.1697,504.3413,9630.0
2021-11-12 09:55:00,528.94,529.52,528.91,528.91,13743.0,504.3127,504.8657,504.2841,504.2841,13743.0
2021-11-12 10:00:00,528.77,528.87,527.87,527.87,6725.0,504.1506,504.246,503.2925,503.2925,6725.0
2021-11-12 10:05:00,527.7,528.76,527.57,528.61,17880.0,503.1304,504.1411,503.0065,503.9981,17880.0
2021-11-12 10:10:00,528.48,528.73,528.24,528.73,8264.0,503.8741,504.1125,503.6453,504.1125,8264.0
2021-11-12 10:15:00,528.88,529.21,528.79,528.87,9239.0,504.2555,504.5701,504.1697,504.246,9239.0
2021-11-12 10:20:00,528.87,528.87,528.08,528.27,14839.0,504.246,504.246,503.4928,503.6739,14839.0
2021-11-12 10:25:00,528.31,528.42,527.73,527.89,3640.0,503.712,503.8169,503.159,503.3116,3640.0
2021-11-12 10:30:00,527.74,528.11,527.68,527.73,3001.0,503.1686,503.5214,503.1114,503.159,3001.0
2021-11-12 10:35:00,527.78,528.11,527.7,527.7,6875.0,503.2067,503.5214,503.1304,503.1304,6875.0
2021-11-12 10:40:00,527.75,527.87,527.41,527.72,18560.0,503.1781,503.2925,502.8539,503.1495,18560.0
2021-11-12 10:45:00,527.71,527.99,527.6,527.99,7112.0,503.14,503.4069,503.0351,503.4069,7112.0
2021-11-12 10:50:00,528.17,528.17,527.76,527.76,536.0,503.5786,503.5786,503.1876,503.1876,536.0
2021-11-12 10:55:00,527.63,527.91,527.63,527.91,6154.0,503.0637,503.3307,503.0637,503.3307,6154.0
2021-11-12 11:00:00,528.03,528.46,527.92,528.38,15978.0,503.4451,503.8551,503.3402,503.7788,15978.0
2021-11-12 11:05:00,528.34,528.36,528.08,528.1,5171.0,503.7406,503.7597,503.4928,503.5118,5171.0
2021-11-12 11:10:00,528.28,528.29,528.12,528.19,5360.0,503.6834,503.693,503.5309,503.5976,5360.0
2021-11-12 11:15:00,528.38,528.95,528.38,528.95,7667.0,503.7788,504.3222,503.7788,504.3222,7667.0
2021-11-12 11:20:00,528.9,529.25,528.9,529.12,5016.0,504.2746,504.6083,504.2746,504.4843,5016.0
2021-11-12 11:25:00,529.06,529.08,528.67,528.74,2687.0,504.4271,504.4462,504.0553,504.122,2687.0
2021-11-12 11:30:00,528.64,528.88,528.42,528.88,3809.0,504.0267,504.2555,503.8169,504.2555,3809.0
2021-11-12 11:35:00,528.95,528.95,528.66,528.68,2973.0,504.3222,504.3222,504.0457,504.0648,2973.0
2021-11-12 11:40:00,528.69,528.7,528.65,528.67,3222.0,504.0743,504.0839,504.0362,504.0553,3222.0
2021-11-12 11:45:00,528.78,528.86,528.77,528.86,743.0,504.1602,504.2364,504.1506,504.2364,743.0
2021-11-12 11:50:00,528.74,529.16,528.7,529.16,9778.0,504.122,504.5225,504.0839,504.5225,9778.0
2021-11-12 11:55:00,529.13,529.19,528.92,528.93,8562.0,504.4939,504.5511,504.2936,504.3032,8562.0
2021-11-12 12:00:00,529.24,529.4,529.23,529.24,11599.0,504.5987,504.7513,504.5892,504.5987,11599.0
2021-11-12 12:05:00,528.8,528.81,528.62,528.63,3638.0,504.1792,504.1888,504.0076,504.0171,3638.0
2021-11-12 12:10:00,528.64,528.92,528.64,528.92,3168.0,504.0267,504.2936,504.0267,504.2936,3168.0
2021-11-12 12:15:00,528.99,529.08,528.91,528.97,3914.0,504.3604,504.4462,504.2841,504.3413,3914.0
2021-11-12 12:20:00,528.93,529.0,528.64,528.64,8432.0,504.3032,504.3699,504.0267,504.0267,8432.0
2021-11-12 12:25:00,528.71,528.8,528.59,528.8,6292.0,504.0934,504.1792,503.979,504.1792,6292.0
2021-11-12 12:30:00,528.73,528.87,528.67,528.69,2800.0,504.1125,504.246,504.0553,504.0743,2800.0
2021-11-12 12:35:00,528.72,528.8,528.72,528.77,700.0,504.103,504.1792,504.103,504.1506,700.0
2021-11-12 12:40:00,528.73,528.89,528.73,528.78,2700.0,504.1125,504.265,504.1125,504.1602,2700.0
2021-11-12 12:45:00,528.97,529.09,528.95,529.0,17964.0,504.3413,504.4557,504.3222,504.3699,17964.0
2021-11-12 12:50:00,528.96,528.98,528.82,528.87,6776.0,504.3318,504.3508,504.1983,504.246,6776.0
2021-11-12 12:55:00,529.09,529.09,528.94,528.94,1295.0,504.4557,504.4557,504.3127,504.3127,1295.0
2021-11-12 13:00:00,528.92,528.92,528.5,528.7,2400.0,504.2936,504.2936,503.8932,504.0839,2400.0
2021-11-12 13:05:00,528.79,528.94,528.77,528.94,600.0,504.1697,504.3127,504.1506,504.3127,600.0
2021-11-12 13:10:00,529.14,529.19,529.14,529.19,200.0,504.5034,504.5511,504.5034,504.5511,200.0
2021-11-12 13:15:00,529.15,529.33,529.15,529.29,3957.0,504.5129,504.6846,504.5129,504.6464,3957.0
2021-11-12 13:20:00,529.29,529.29,529.29,529.29,0.0,504.6464,504.6464,504.6464,504.6464,0.0
2021-11-12 13:25:00,529.35,529.43,529.3,529.42,7356.0,504.7036,504.7799,504.6559,504.7704,7356.0
2021-11-12 13:30:00,529.36,529.37,529.27,529.37,700.0,504.7132,504.7227,504.6273,504.7227,700.0
2021-11-12 13:35:00,529.27,529.27,529.06,529.06,474.0,504.6273,504.6273,504.4271,504.4271,474.0
2021-11-12 13:40:00,528.91,528.91,528.59,528.59,1003.0,504.2841,504.2841,503.979,503.979,1003.0
2021-11-12 13:45:00,528.47,528.56,528.4,528.56,1412.0,503.8646,503.9504,503.7979,503.9504,1412.0
2021-11-12 13:50:00,528.64,528.99,528.64,528.99,4112.0,504.0267,504.3604,504.0267,504.3604,4112.0
2021-11-12 13:55:00,528.94,529.04,528.9,529.04,1505.0,504.3127,504.4081,504.2746,504.4081,1505.0
2021-11-12 14:00:00,528.77,528.84,528.77,528.83,200.0,504.1506,504.2174,504.1506,504.2078,200.0
2021-11-12 14:05:00,528.65,528.65,528.51,528.55,977.0,504.0362,504.0362,503.9027,503.9409,977.0
2021-11-12 14:10:00,528.53,528.59,528.53,528.55,1011.0,503.9218,503.979,503.9218,503.9409,1011.0
2021-11-12 14:15:00,528.52,528.56,528.41,528.41,990.0,503.9123,503.9504,503.8074,503.8074,990.0
2021-11-12 14:20:00,528.39,528.39,528.25,528.27,1950.0,503.7883,503.7883,503.6548,503.6739,1950.0
2021-11-12 14:25:00,528.33,528.36,528.14,528.14,7210.0,503.7311,503.7597,503.55,503.55,7210.0
2021-11-12 14:30:00,528.17,528.17,528.0,528.0,1500.0,503.5786,503.5786,503.4165,503.4165,1500.0
2021-11-12 14:35:00,527.9,528.37,527.9,528.37,6246.0,503.3211,503.7692,503.3211,503.7692,6246.0
2021-11-12 14:40:00,528.37,528.46,528.33,528.45,1000.0,503.7692,503.8551,503.7311,503.8455,1000.0
2021-11-12 14:45:00,528.46,528.61,528.46,528.61,1955.0,503.8551,503.9981,503.8551,503.9981,1955.0
2021-11-12 14:50:00,528.61,528.74,528.56,528.74,1430.0,503.9981,504.122,503.9504,504.122,1430.0
2021-11-12 14:55:00,528.66,528.83,528.66,528.83,793.0,504.0457,504.2078,504.0457,504.2078,793.0
2021-11-12 15:00:00,528.73,528.73,528.52,528.66,3494.0,504.1125,504.1125,503.9123,504.0457,3494.0
2021-11-12 15:05:00,528.76,528.84,528.73,528.84,2012.0,504.1411,504.2174,504.1125,504.2174,2012.0
2021-11-12 15:10:00,528.72,528.75,528.72,528.74,1083.0,504.103,504.1316,504.103,504.122,1083.0
2021-11-12 15:15:00,528.84,528.88,528.72,528.87,1335.0,504.2174,504.2555,504.103,504.246,1335.0
2021-11-12 15:20:00,528.94,529.08,528.87,529.02,3025.0,504.3127,504.4462,504.246,504.389,3025.0
2021-11-12 15:25:00,529.07,529.11,528.84,529.08,1200.0,504.4367,504.4748,504.2174,504.4462,1200.0
2021-11-12 15:30:00,529.18,529.48,529.18,529.43,9520.0,504.5415,504.8276,504.5415,504.7799,9520.0
2021-11-12 15:35:00,529.58,529.76,529.23,529.32,4328.0,504.9229,505.0945,504.5892,504.675,4328.0
2021-11-12 15:40:00,529.31,529.31,529.02,529.04,2145.0,504.6655,504.6655,504.389,504.4081,2145.0
2021-11-12 15:45:00,529.07,529.07,528.52,528.52,4862.0,504.4367,504.4367,503.9123,503.9123,4862.0
2021-11-12 15:50:00,528.52,528.99,528.52,528.9,27239.0,503.9123,504.3604,503.9123,504.2746,27239.0
2021-11-12 15:55:00,528.9,529.24,528.88,529.2,19768.0,504.2746,504.5987,504.2555,504.5606,19768.0
2021-11-15 09:30:00,531.16,531.48,530.49,530.9,38084.0,506.4293,506.7344,505.7905,506.1815,38084.0
2021-11-15 09:35:00,530.79,530.79,530.06,530.12,26677.0,506.0766,506.0766,505.3806,505.4378,26677.0
2021-11-15 09:40:00,530.18,530.77,529.74,530.68,16846.0,505.495,506.0575,505.0755,505.9717,16846.0
2021-11-15 09:45:00,530.8,530.8,530.0,530.17,12227.0,506.0861,506.0861,505.3234,505.4854,12227.0
2021-11-15 09:50:00,530.34,530.74,529.97,530.7,14121.0,505.6475,506.0289,505.2948,505.9908,14121.0
2021-11-15 09:55:00,530.9,531.39,530.9,531.36,7528.0,506.1815,506.6486,506.1815,506.62,7528.0
2021-11-15 10:00:00,531.28,531.31,530.16,530.16,6240.0,506.5438,506.5724,505.4759,505.4759,6240.0
2021-11-15 10:05:00,530.49,530.6,530.34,530.35,4662.0,505.7905,505.8954,505.6475,505.6571,4662.0
2021-11-15 10:10:00,530.32,530.86,530.17,530.5,12120.0,505.6285,506.1433,505.4854,505.8001,12120.0
2021-11-15 10:15:00,530.51,531.21,530.32,531.07,5872.0,505.8096,506.477,505.6285,506.3435,5872.0
2021-11-15 10:20:00,531.38,531.45,531.16,531.16,5278.0,506.6391,506.7058,506.4293,506.4293,5278.0
2021-11-15 10:25:00,531.17,531.38,531.05,531.14,13652.0,506.4389,506.6391,506.3245,506.4103,13652.0
2021-11-15 10:30:00,531.06,531.06,530.47,530.64,8133.0,506.334,506.334,505.7715,505.9336,8133.0
2021-11-15 10:35:00,530.54,530.82,530.49,530.82,1700.0,505.8382,506.1052,505.7905,506.1052,1700.0
2021-11-15 10:40:00,530.68,530.68,530.23,530.37,3693.0,505.9717,505.9717,505.5426,505.6761,3693.0
2021-11-15 10:45:00,530.53,530.92,530.53,530.91,2762.0,505.8287,506.2005,505.8287,506.191,2762.0
2021-11-15 10:50:00,530.81,531.12,530.78,531.06,5506.0,506.0956,506.3912,506.067,506.334,5506.0
2021-11-15 10:55:00,531.06,531.12,530.75,530.77,4613.0,506.334,506.3912,506.0384,506.0575,4613.0
2021-11-15 11:00:00,530.75,531.28,530.7,531.2,2843.0,506.0384,506.5438,505.9908,506.4675,2843.0
2021-11-15 11:05:00,531.13,531.2,531.08,531.2,2994.0,506.4007,506.4675,506.3531,506.4675,2994.0
2021-11-15 11:10:00,531.13,531.13,530.8,530.91,2615.0,506.4007,506.4007,506.0861,506.191,2615.0
2021-11-15 11:15:00,530.8,530.84,530.41,530.41,1000.0,506.0861,506.1242,505.7143,505.7143,1000.0
2021-11-15 11:20:00,530.5,530.5,530.31,530.46,606.0,505.8001,505.8001,505.6189,505.7619,606.0
2021-11-15 11:25:00,530.45,530.47,530.4,530.43,2114.0,505.7524,505.7715,505.7047,505.7333,2114.0
2021-11-15 11:30:00,530.47,530.47,530.14,530.38,1348.0,505.7715,505.7715,505.4568,505.6857,1348.0
2021-11-15 11:35:00,530.54,530.54,530.25,530.5,600.0,505.8382,505.8382,505.5617,505.8001,600.0
2021-11-15 11:40:00,530.44,530.52,529.09,529.09,15468.0,505.7429,505.8191,504.4557,504.4557,15468.0
2021-11-15 11:45:00,529.05,529.85,528.96,529.67,10322.0,504.4176,505.1803,504.3318,505.0087,10322.0
2021-11-15 11:50:00,529.67,529.67,529.13,529.26,5073.0,505.0087,505.0087,504.4939,504.6178,5073.0
2021-11-15 11:55:00,529.27,529.44,529.0,529.36,6808.0,504.6273,504.7894,504.3699,504.7132,6808.0
2021-11-15 12:00:00,529.2,529.24,528.9,528.91,11732.0,504.5606,504.5987,504.2746,504.2841,11732.0
2021-11-15 12:05:00,528.92,529.22,528.92,529.21,1414.0,504.2936,504.5797,504.2936,504.5701,1414.0
2021-11-15 12:10:00,529.34,529.55,529.16,529.22,6892.0,504.6941,504.8943,504.5225,504.5797,6892.0
2021-11-15 12:15:00,529.21,529.21,529.05,529.05,1661.0,504.5701,504.5701,504.4176,504.4176,1661.0
2021-11-15 12:20:00,529.11,529.11,528.82,529.07,2500.0,504.4748,504.4748,504.1983,504.4367,2500.0
2021-11-15 12:25:00,529.25,529.31,529.15,529.31,2627.0,504.6083,504.6655,504.5129,504.6655,2627.0
2021-11-15 12:30:00,529.29,529.67,529.29,529.62,6601.0,504.6464,505.0087,504.6464,504.961,6601.0
2021-11-15 12:35:00,529.59,529.9,529.59,529.88,2831.0,504.9324,505.228,504.9324,505.2089,2831.0
2021-11-15 12:40:00,529.85,529.99,529.67,529.97,2731.0,505.1803,505.3138,505.0087,505.2948,2731.0
2021-11-15 12:45:00,529.97,530.12,529.92,530.12,787.0,505.2948,505.4378,505.2471,505.4378,787.0
2021-11-15 12:50:00,530.04,530.32,529.99,530.32,5121.0,505.3615,505.6285,505.3138,505.6285,5121.0
2021-11-15 12:55:00,530.46,530.57,530.43,530.57,3973.0,505.7619,505.8668,505.7333,505.8668,3973.0
2021-11-15 13:00:00,530.5,530.62,530.35,530.62,1024.0,505.8001,505.9145,505.6571,505.9145,1024.0
2021-11-15 13:05:00,530.61,530.75,530.56,530.62,5203.0,505.905,506.0384,505.8573,505.9145,5203.0
2021-11-15 13:10:00,530.59,530.59,530.44,530.49,5744.0,505.8859,505.8859,505.7429,505.7905,5744.0
2021-11-15 13:15:00,530.61,530.62,530.53,530.61,1403.0,505.905,505.9145,505.8287,505.905,1403.0
2021-11-15 13:20:00,530.46,530.55,530.21,530.32,6497.0,505.7619,505.8477,505.5236,505.6285,6497.0
2021-11-15 13:25:00,530.24,530.42,530.22,530.42,441.0,505.5522,505.7238,505.5331,505.7238,441.0
2021-11-15 13:30:00,530.38,530.43,530.26,530.26,500.0,505.6857,505.7333,505.5713,505.5713,500.0
2021-11-15 13:35:00,530.03,530.24,530.0,530.19,3722.0,505.352,505.5522,505.3234,505.5045,3722.0
2021-11-15 13:40:00,530.17,530.17,530.13,530.15,756.0,505.4854,505.4854,505.4473,505.4664,756.0
2021-11-15 13:45:00,530.15,530.34,530.15,530.22,3461.0,505.4664,505.6475,505.4664,505.5331,3461.0
2021-11-15 13:50:00,530.29,530.29,530.11,530.11,800.0,505.5999,505.5999,505.4282,505.4282,800.0
2021-11-15 13:55:00,530.04,530.14,529.98,529.98,659.0,505.3615,505.4568,505.3043,505.3043,659.0
2021-11-15 14:00:00,529.9,530.01,529.78,529.83,2798.0,505.228,505.3329,505.1136,505.1613,2798.0
2021-11-15 14:05:00,529.75,529.85,529.63,529.76,5798.0,505.085,505.1803,504.9706,505.0945,5798.0
2021-11-15 14:10:00,529.7,529.95,529.65,529.88,1251.0,505.0373,505.2757,504.9897,505.2089,1251.0
2021-11-15 14:15:00,529.86,529.96,529.74,529.74,2900.0,505.1899,505.2852,505.0755,505.0755,2900.0
2021-11-15 14:20:00,529.81,530.15,529.68,530.15,1100.0,505.1422,505.4664,505.0183,505.4664,1100.0
2021-11-15 14:25:00,530.12,530.22,529.94,530.22,2201.0,505.4378,505.5331,505.2661,505.5331,2201.0
2021-11-15 14:30:00,530.15,530.28,530.04,530.28,1994.0,505.4664,505.5903,505.3615,505.5903,1994.0
2021-11-15 14:35:00,530.35,530.43,530.34,530.42,3139.0,505.6571,505.7333,505.6475,505.7238,3139.0
2021-11-15 14:40:00,530.47,530.57,530.46,530.57,1947.0,505.7715,505.8668,505.7619,505.8668,1947.0
2021-11-15 14:45:00,530.58,530.59,530.35,530.38,4051.0,505.8764,505.8859,505.6571,505.6857,4051.0
2021-11-15 14:50:00,530.38,530.41,529.94,529.94,2600.0,505.6857,505.7143,505.2661,505.2661,2600.0
2021-11-15 14:55:00,530.01,530.34,529.98,530.34,3698.0,505.3329,505.6475,505.3043,505.6475,3698.0
2021-11-15 15:00:00,530.29,530.32,530.13,530.15,3329.0,505.5999,505.6285,505.4473,505.4664,3329.0
2021-11-15 15:05:00,530.04,530.29,530.04,530.21,1827.0,505.3615,505.5999,505.3615,505.5236,1827.0
2021-11-15 15:10:00,530.23,530.29,530.04,530.27,1870.0,505.5426,505.5999,505.3615,505.5808,1870.0
2021-11-15 15:15:00,530.18,530.49,530.16,530.17,7187.0,505.495,505.7905,505.4759,505.4854,7187.0
2021-11-15 15:20:00,530.27,530.27,529.96,529.98,1494.0,505.5808,505.5808,505.2852,505.3043,1494.0
2021-11-15 15:25:00,530.02,530.37,529.96,530.17,3747.0,505.3424,505.6761,505.2852,505.4854,3747.0
2021-11-15 15:30:00,530.03,530.03,529.69,529.78,2804.0,505.352,505.352,505.0278,505.1136,2804.0
2021-11-15 15:35:00,529.55,529.91,529.48,529.76,2211.0,504.8943,505.2375,504.8276,505.0945,2211.0
2021-11-15 15:40:00,529.64,529.94,529.52,529.87,2657.0,504.9801,505.2661,504.8657,505.1994,2657.0
2021-11-15 15:45:00,529.77,529.83,529.26,529.35,6163.0,505.1041,505.1613,504.6178,504.7036,6163.0
2021-11-15 15:50:00,529.22,529.48,529.1,529.41,21353.0,504.5797,504.8276,504.4653,504.7608,21353.0
2021-11-15 15:55:00,529.38,530.24,529.36,530.12,26849.0,504.7322,505.5522,504.7132,505.4378,26849.0
2021-11-16 09:30:00,529.49,530.51,529.29,529.32,20718.0,504.8371,505.8096,504.6464,504.675,20718.0
2021-11-16 09:35:00,529.35,530.52,529.17,529.65,28906.0,504.7036,505.8191,504.532,504.9897,28906.0
2021-11-16 09:40:00,529.67,530.02,529.45,529.94,21004.0,505.0087,505.3424,504.799,505.2661,21004.0
2021-11-16 09:45:00,530.26,531.08,530.1,531.01,14551.0,505.5713,506.3531,505.4187,506.2863,14551.0
2021-11-16 09:50:00,531.1,531.51,530.59,531.09,36327.0,506.3721,506.7631,505.8859,506.3626,36327.0
2021-11-16 09:55:00,531.23,531.29,529.98,530.15,20253.0,506.4961,506.5533,505.3043,505.4664,20253.0
2021-11-16 10:00:00,530.53,531.01,529.99,530.93,17504.0,505.8287,506.2863,505.3138,506.2101,17504.0
2021-11-16 10:05:00,530.68,530.76,529.83,530.07,21160.0,505.9717,506.048,505.1613,505.3901,21160.0
2021-11-16 10:10:00,530.05,530.21,529.78,530.17,14545.0,505.371,505.5236,505.1136,505.4854,14545.0
2021-11-16 10:15:00,530.2,530.54,530.07,530.32,11534.0,505.514,505.8382,505.3901,505.6285,11534.0
2021-11-16 10:20:00,530.43,530.44,530.25,530.35,2703.0,505.7333,505.7429,505.5617,505.6571,2703.0
2021-11-16 10:25:00,530.35,530.6,530.18,530.24,1642.0,505.6571,505.8954,505.495,505.5522,1642.0
2021-11-16 10:30:00,530.28,531.03,530.28,530.86,4525.0,505.5903,506.3054,505.5903,506.1433,4525.0
2021-11-16 10:35:00,531.42,531.42,530.9,530.98,10344.0,506.6772,506.6772,506.1815,506.2577,10344.0
2021-11-16 10:40:00,530.97,531.02,530.61,530.76,6435.0,506.2482,506.2959,505.905,506.048,6435.0
2021-11-16 10:45:00,530.82,530.83,530.52,530.53,2360.0,506.1052,506.1147,505.8191,505.8287,2360.0
2021-11-16 10:50:00,530.34,530.71,530.34,530.69,3250.0,505.6475,506.0003,505.6475,505.9812,3250.0
2021-11-16 10:55:00,530.96,531.2,530.78,531.2,8368.0,506.2387,506.4675,506.067,506.4675,8368.0
2021-11-16 11:00:00,531.31,531.31,531.01,531.01,4425.0,506.5724,506.5724,506.2863,506.2863,4425.0
2021-11-16 11:05:00,530.92,531.34,530.92,531.34,2535.0,506.2005,506.601,506.2005,506.601,2535.0
2021-11-16 11:10:00,531.31,531.31,531.03,531.23,1886.0,506.5724,506.5724,506.3054,506.4961,1886.0
2021-11-16 11:15:00,531.13,531.49,531.12,531.21,3901.0,506.4007,506.744,506.3912,506.477,3901.0
2021-11-16 11:20:00,531.3,531.45,531.11,531.13,3328.0,506.5628,506.7058,506.3817,506.4007,3328.0
2021-11-16 11:25:00,531.08,531.15,530.9,531.14,3690.0,506.3531,506.4198,506.1815,506.4103,3690.0
2021-11-16 11:30:00,530.93,531.04,530.86,530.95,2368.0,506.2101,506.3149,506.1433,506.2291,2368.0
2021-11-16 11:35:00,531.02,531.03,530.92,530.92,908.0,506.2959,506.3054,506.2005,506.2005,908.0
2021-11-16 11:40:00,530.98,531.26,530.98,531.05,12807.0,506.2577,506.5247,506.2577,506.3245,12807.0
2021-11-16 11:45:00,531.05,531.4,531.03,531.4,3603.0,506.3245,506.6582,506.3054,506.6582,3603.0
2021-11-16 11:50:00,531.37,531.9,531.35,531.9,6876.0,506.6296,507.1349,506.6105,507.1349,6876.0
2021-11-16 11:55:00,531.85,532.21,531.85,532.13,5112.0,507.0872,507.4305,507.0872,507.3542,5112.0
2021-11-16 12:00:00,532.07,532.28,532.03,532.15,5396.0,507.297,507.4972,507.2588,507.3733,5396.0
2021-11-16 12:05:00,532.2,532.21,531.82,531.86,6622.0,507.4209,507.4305,507.0586,507.0968,6622.0
2021-11-16 12:10:00,531.86,531.93,531.63,531.9,7295.0,507.0968,507.1635,506.8775,507.1349,7295.0
2021-11-16 12:15:00,531.95,532.2,531.94,531.99,8314.0,507.1826,507.4209,507.173,507.2207,8314.0
2021-11-16 12:20:00,531.91,531.94,531.76,531.79,2491.0,507.1444,507.173,507.0014,507.03,2491.0
2021-11-16 12:25:00,531.81,532.13,531.71,532.13,1259.0,507.0491,507.3542,506.9537,507.3542,1259.0
2021-11-16 12:30:00,532.11,532.34,532.0,532.32,3739.0,507.3351,507.5544,507.2302,507.5353,3739.0
2021-11-16 12:35:00,532.36,532.84,532.36,532.6,2676.0,507.5735,508.0311,507.5735,507.8023,2676.0
2021-11-16 12:40:00,532.54,532.82,532.43,532.72,12608.0,507.7451,508.0121,507.6402,507.9167,12608.0
2021-11-16 12:45:00,532.71,532.92,532.65,532.86,4122.0,507.9072,508.1074,507.85,508.0502,4122.0
2021-11-16 12:50:00,532.88,532.99,532.73,532.78,9219.0,508.0693,508.1741,507.9262,507.9739,9219.0
2021-11-16 12:55:00,532.8,532.97,532.75,532.97,4474.0,507.993,508.1551,507.9453,508.1551,4474.0
2021-11-16 13:00:00,532.96,533.24,532.87,533.24,39577.0,508.1455,508.4125,508.0597,508.4125,39577.0
2021-11-16 13:05:00,533.25,533.29,533.06,533.06,7313.0,508.422,508.4602,508.2409,508.2409,7313.0
2021-11-16 13:10:00,533.17,533.26,532.99,532.99,4016.0,508.3458,508.4316,508.1741,508.1741,4016.0
2021-11-16 13:15:00,533.05,533.13,532.8,532.8,3550.0,508.2313,508.3076,507.993,507.993,3550.0
2021-11-16 13:20:00,532.86,532.89,532.79,532.86,3902.0,508.0502,508.0788,507.9835,508.0502,3902.0
2021-11-16 13:25:00,532.78,532.78,532.66,532.68,1967.0,507.9739,507.9739,507.8595,507.8786,1967.0
2021-11-16 13:30:00,532.79,532.83,532.6,532.61,1500.0,507.9835,508.0216,507.8023,507.8118,1500.0
2021-11-16 13:35:00,532.64,532.67,532.55,532.66,4145.0,507.8404,507.869,507.7546,507.8595,4145.0
2021-11-16 13:40:00,532.59,532.66,532.52,532.63,5417.0,507.7928,507.8595,507.726,507.8309,5417.0
2021-11-16 13:45:00,532.6,532.6,532.38,532.46,1954.0,507.8023,507.8023,507.5925,507.6688,1954.0
2021-11-16 13:50:00,532.41,532.55,532.41,532.44,1000.0,507.6211,507.7546,507.6211,507.6498,1000.0
2021-11-16 13:55:00,532.45,532.45,532.28,532.28,4396.0,507.6593,507.6593,507.4972,507.4972,4396.0
2021-11-16 14:00:00,532.28,532.46,532.17,532.41,2075.0,507.4972,507.6688,507.3923,507.6211,2075.0
2021-11-16 14:05:00,532.29,532.29,532.11,532.15,1400.0,507.5067,507.5067,507.3351,507.3733,1400.0
2021-11-16 14:10:00,532.09,532.15,531.99,531.99,2788.0,507.316,507.3733,507.2207,507.2207,2788.0
2021-11-16 14:15:00,532.03,532.15,532.01,532.08,2039.0,507.2588,507.3733,507.2398,507.3065,2039.0
2021-11-16 14:20:00,532.05,532.14,532.01,532.09,4795.0,507.2779,507.3637,507.2398,507.316,4795.0
2021-11-16 14:25:00,532.18,532.42,532.14,532.42,3069.0,507.4019,507.6307,507.3637,507.6307,3069.0
2021-11-16 14:30:00,532.56,532.72,532.47,532.65,3039.0,507.7642,507.9167,507.6784,507.85,3039.0
2021-11-16 14:35:00,532.67,532.71,532.44,532.57,6242.0,507.869,507.9072,507.6498,507.7737,6242.0
2021-11-16 14:40:00,532.49,532.5,532.16,532.22,1600.0,507.6974,507.707,507.3828,507.44,1600.0
2021-11-16 14:45:00,532.11,532.16,531.8,531.89,1552.0,507.3351,507.3828,507.0395,507.1254,1552.0
2021-11-16 14:50:00,531.98,532.11,531.89,531.93,2243.0,507.2112,507.3351,507.1254,507.1635,2243.0
2021-11-16 14:55:00,531.81,531.9,531.79,531.89,600.0,507.0491,507.1349,507.03,507.1254,600.0
2021-11-16 15:00:00,531.93,531.96,531.83,531.83,992.0,507.1635,507.1921,507.0682,507.0682,992.0
2021-11-16 15:05:00,531.81,532.16,531.81,532.16,1539.0,507.0491,507.3828,507.0491,507.3828,1539.0
2021-11-16 15:10:00,532.07,532.07,531.73,532.0,2584.0,507.297,507.297,506.9728,507.2302,2584.0
2021-11-16 15:15:00,532.02,532.17,531.86,531.88,3150.0,507.2493,507.3923,507.0968,507.1158,3150.0
2021-11-16 15:20:00,531.85,531.89,531.59,531.62,3259.0,507.0872,507.1254,506.8393,506.8679,3259.0
2021-11-16 15:25:00,531.45,531.58,531.45,531.46,2183.0,506.7058,506.8298,506.7058,506.7154,2183.0
2021-11-16 15:30:00,531.45,531.8,531.3,531.72,5610.0,506.7058,507.0395,506.5628,506.9633,5610.0
2021-11-16 15:35:00,531.75,531.79,531.49,531.49,3238.0,506.9919,507.03,506.744,506.744,3238.0
2021-11-16 15:40:00,531.31,531.43,531.2,531.23,3438.0,506.5724,506.6868,506.4675,506.4961,3438.0
2021-11-16 15:45:00,531.25,531.55,531.22,531.22,14534.0,506.5152,506.8012,506.4866,506.4866,14534.0
2021-11-16 15:50:00,531.14,531.19,530.66,530.73,56091.0,506.4103,506.458,505.9526,506.0194,56091.0
2021-11-16 15:55:00,530.8,530.97,530.5,530.97,77399.0,506.0861,506.2482,505.8001,506.2482,77399.0
2021-11-17 09:30:00,529.8,529.8,528.32,528.32,75642.0,505.1327,505.1327,503.7216,503.7216,75642.0
2021-11-17 09:35:00,528.23,528.47,527.35,527.48,29252.0,503.6358,503.8646,502.7967,502.9207,29252.0
2021-11-17 09:40:00,527.45,528.5,527.2,528.13,27456.0,502.8921,503.8932,502.6537,503.5404,27456.0
2021-11-17 09:45:00,528.38,528.61,527.34,527.52,21231.0,503.7788,503.9981,502.7872,502.9588,21231.0
2021-11-17 09:50:00,527.23,527.52,526.0,526.0,32358.0,502.6823,502.9588,501.5096,501.5096,32358.0
2021-11-17 09:55:00,526.01,526.29,525.81,526.09,13967.0,501.5191,501.7861,501.3284,501.5954,13967.0
2021-11-17 10:00:00,525.9,526.69,525.73,526.69,19820.0,501.4143,502.1675,501.2522,502.1675,19820.0
2021-11-17 10:05:00,526.76,526.76,525.47,525.53,28318.0,502.2342,502.2342,501.0043,501.0615,28318.0
2021-11-17 10:10:00,525.62,525.76,525.16,525.76,17694.0,501.1473,501.2808,500.7087,501.2808,17694.0
2021-11-17 10:15:00,525.67,526.01,524.95,524.95,21931.0,501.195,501.5191,500.5085,500.5085,21931.0
2021-11-17 10:20:00,524.94,525.02,524.66,525.02,10338.0,500.4989,500.5752,500.232,500.5752,10338.0
2021-11-17 10:25:00,525.13,525.88,525.13,525.5,4686.0,500.6801,501.3952,500.6801,501.0329,4686.0
2021-11-17 10:30:00,525.64,526.28,525.6,526.16,3120.0,501.1664,501.7766,501.1282,501.6621,3120.0
2021-11-17 10:35:00,526.39,526.64,526.31,526.52,4809.0,501.8814,502.1198,501.8052,502.0054,4809.0
2021-11-17 10:40:00,526.54,526.73,526.27,526.51,7003.0,502.0245,502.2056,501.767,501.9958,7003.0
2021-11-17 10:45:00,526.53,526.8,526.46,526.46,8958.0,502.0149,502.2723,501.9482,501.9482,8958.0
2021-11-17 10:50:00,526.3,526.45,526.01,526.14,8297.0,501.7956,501.9386,501.5191,501.6431,8297.0
2021-11-17 10:55:00,526.14,526.4,525.99,526.17,10552.0,501.6431,501.891,501.5001,501.6717,10552.0
2021-11-17 11:00:00,526.22,526.28,525.85,525.85,5909.0,501.7194,501.7766,501.3666,501.3666,5909.0
2021-11-17 11:05:00,525.95,526.53,525.95,526.52,5836.0,501.4619,502.0149,501.4619,502.0054,5836.0
2021-11-17 11:10:00,526.57,526.59,526.37,526.45,5298.0,502.0531,502.0721,501.8624,501.9386,5298.0
2021-11-17 11:15:00,526.37,526.37,525.47,525.49,12238.0,501.8624,501.8624,501.0043,501.0233,12238.0
2021-11-17 11:20:00,525.46,525.56,524.98,524.99,4644.0,500.9947,501.0901,500.5371,500.5466,4644.0
2021-11-17 11:25:00,524.99,525.27,524.86,525.26,9124.0,500.5466,500.8136,500.4227,500.804,9124.0
2021-11-17 11:30:00,525.23,525.41,525.21,525.41,6798.0,500.7754,500.9471,500.7564,500.9471,6798.0
2021-11-17 11:35:00,525.33,525.46,525.22,525.4,10238.0,500.8708,500.9947,500.7659,500.9375,10238.0
2021-11-17 11:40:00,525.41,525.66,525.35,525.47,9600.0,500.9471,501.1854,500.8899,501.0043,9600.0
2021-11-17 11:45:00,525.44,525.64,525.38,525.64,7479.0,500.9757,501.1664,500.9185,501.1664,7479.0
2021-11-17 11:50:00,525.63,525.66,525.26,525.55,4875.0,501.1568,501.1854,500.804,501.0805,4875.0
2021-11-17 11:55:00,525.51,525.71,525.48,525.71,7330.0,501.0424,501.2331,501.0138,501.2331,7330.0
2021-11-17 12:00:00,525.78,525.78,525.14,525.14,5172.0,501.2998,501.2998,500.6896,500.6896,5172.0
2021-11-17 12:05:00,525.07,525.07,524.71,524.74,7193.0,500.6229,500.6229,500.2797,500.3083,7193.0
2021-11-17 12:10:00,524.69,524.76,524.62,524.74,6021.0,500.2606,500.3273,500.1938,500.3083,6021.0
2021-11-17 12:15:00,524.63,524.83,524.63,524.76,7676.0,500.2034,500.3941,500.2034,500.3273,7676.0
2021-11-17 12:20:00,524.65,524.82,524.18,524.18,2607.0,500.2225,500.3845,499.7743,499.7743,2607.0
2021-11-17 12:25:00,524.16,524.17,523.97,524.14,8208.0,499.7553,499.7648,499.5741,499.7362,8208.0
2021-11-17 12:30:00,524.13,524.35,523.87,524.35,5455.0,499.7267,499.9364,499.4788,499.9364,5455.0
2021-11-17 12:35:00,524.5,524.64,524.5,524.63,4381.0,500.0794,500.2129,500.0794,500.2034,4381.0
2021-11-17 12:40:00,524.7,524.7,524.38,524.64,16523.0,500.2701,500.2701,499.965,500.2129,16523.0
2021-11-17 12:45:00,524.63,525.07,524.52,524.91,9699.0,500.2034,500.6229,500.0985,500.4703,9699.0
2021-11-17 12:50:00,524.79,524.9,524.68,524.8,6119.0,500.3559,500.4608,500.2511,500.3655,6119.0
2021-11-17 12:55:00,524.78,525.26,524.67,525.26,13182.0,500.3464,500.804,500.2415,500.804,13182.0
2021-11-17 13:00:00,525.2,525.72,525.17,525.66,5959.0,500.7468,501.2426,500.7182,501.1854,5959.0
2021-11-17 13:05:00,525.61,526.18,525.61,526.09,1900.0,501.1378,501.6812,501.1378,501.5954,1900.0
2021-11-17 13:10:00,526.08,526.36,526.03,526.31,5206.0,501.5859,501.8528,501.5382,501.8052,5206.0
2021-11-17 13:15:00,526.24,526.24,526.04,526.16,2117.0,501.7384,501.7384,501.5477,501.6621,2117.0
2021-11-17 13:20:00,526.08,526.34,526.08,526.34,1528.0,501.5859,501.8338,501.5859,501.8338,1528.0
2021-11-17 13:25:00,526.45,526.55,526.25,526.29,5096.0,501.9386,502.034,501.748,501.7861,5096.0
2021-11-17 13:30:00,526.2,526.48,526.08,526.35,2532.0,501.7003,501.9672,501.5859,501.8433,2532.0
2021-11-17 13:35:00,526.26,526.31,526.21,526.31,1400.0,501.7575,501.8052,501.7098,501.8052,1400.0
2021-11-17 13:40:00,526.31,526.36,526.23,526.32,2896.0,501.8052,501.8528,501.7289,501.8147,2896.0
2021-11-17 13:45:00,526.34,526.34,526.04,526.04,3769.0,501.8338,501.8338,501.5477,501.5477,3769.0
2021-11-17 13:50:00,526.12,526.2,525.81,525.92,1696.0,501.624,501.7003,501.3284,501.4333,1696.0
2021-11-17 13:55:00,526.09,526.69,526.04,526.59,4094.0,501.5954,502.1675,501.5477,502.0721,4094.0
2021-11-17 14:00:00,526.56,526.58,526.09,526.14,1225.0,502.0435,502.0626,501.5954,501.6431,1225.0
2021-11-17 14:05:00,526.17,526.17,526.06,526.15,500.0,501.6717,501.6717,501.5668,501.6526,500.0
2021-11-17 14:10:00,526.01,526.01,525.69,525.69,2310.0,501.5191,501.5191,501.214,501.214,2310.0
2021-11-17 14:15:00,525.51,525.58,525.23,525.23,3262.0,501.0424,501.1092,500.7754,500.7754,3262.0
2021-11-17 14:20:00,525.06,525.06,524.84,525.06,3250.0,500.6134,500.6134,500.4036,500.6134,3250.0
2021-11-17 14:25:00,524.96,525.35,524.88,525.35,7932.0,500.518,500.8899,500.4417,500.8899,7932.0
2021-11-17 14:30:00,525.25,525.58,525.22,525.33,4130.0,500.7945,501.1092,500.7659,500.8708,4130.0
2021-11-17 14:35:00,525.47,525.81,525.47,525.76,5976.0,501.0043,501.3284,501.0043,501.2808,5976.0
2021-11-17 14:40:00,525.78,525.87,525.57,525.58,4450.0,501.2998,501.3856,501.0996,501.1092,4450.0
2021-11-17 14:45:00,525.55,526.29,525.55,526.18,8467.0,501.0805,501.7861,501.0805,501.6812,8467.0
2021-11-17 14:50:00,526.2,526.23,525.67,525.69,6939.0,501.7003,501.7289,501.195,501.214,6939.0
2021-11-17 14:55:00,525.69,525.89,525.68,525.88,2600.0,501.214,501.4047,501.2045,501.3952,2600.0
2021-11-17 15:00:00,525.9,526.07,525.6,525.7,5082.0,501.4143,501.5763,501.1282,501.2236,5082.0
2021-11-17 15:05:00,525.79,526.2,525.66,526.15,4220.0,501.3094,501.7003,501.1854,501.6526,4220.0
2021-11-17 15:10:00,526.22,526.26,525.93,526.24,3379.0,501.7194,501.7575,501.4429,501.7384,3379.0
2021-11-17 15:15:00,526.23,526.89,526.23,526.43,8961.0,501.7289,502.3582,501.7289,501.9196,8961.0
2021-11-17 15:20:00,526.42,526.78,526.42,526.62,3327.0,501.91,502.2533,501.91,502.1007,3327.0
2021-11-17 15:25:00,526.57,526.83,526.57,526.7,8604.0,502.0531,502.301,502.0531,502.177,8604.0
2021-11-17 15:30:00,526.67,526.76,526.07,526.73,10559.0,502.1484,502.2342,501.5763,502.2056,10559.0
2021-11-17 15:35:00,526.55,527.18,526.55,527.05,6218.0,502.034,502.6347,502.034,502.5107,6218.0
2021-11-17 15:40:00,526.97,527.04,526.67,526.71,3325.0,502.4344,502.5012,502.1484,502.1865,3325.0
2021-11-17 15:45:00,526.71,527.02,526.63,526.64,8289.0,502.1865,502.4821,502.1103,502.1198,8289.0
2021-11-17 15:50:00,526.52,527.14,526.44,527.09,24175.0,502.0054,502.5965,501.9291,502.5488,24175.0
2021-11-17 15:55:00,526.97,527.04,526.5,526.54,31998.0,502.4344,502.5012,501.9863,502.0245,31998.0
2021-11-18 09:30:00,528.46,528.75,527.51,527.51,40201.0,503.8551,504.1316,502.9493,502.9493,40201.0
2021-11-18 09:35:00,527.56,528.14,527.16,528.09,10870.0,502.997,503.55,502.6156,503.5023,10870.0
2021-11-18 09:40:00,527.99,528.64,527.49,527.49,16311.0,503.4069,504.0267,502.9302,502.9302,16311.0
2021-11-18 09:45:00,527.55,527.86,526.9,527.08,12111.0,502.9874,503.283,502.3677,502.5393,12111.0
2021-11-18 09:50:00,527.14,527.14,526.11,526.19,10252.0,502.5965,502.5965,501.6145,501.6907,10252.0
2021-11-18 09:55:00,526.19,526.22,525.81,525.9,11937.0,501.6907,501.7194,501.3284,501.4143,11937.0
2021-11-18 10:00:00,525.79,526.29,525.5,525.76,8044.0,501.3094,501.7861,501.0329,501.2808,8044.0
2021-11-18 10:05:00,525.88,525.89,524.86,524.86,28507.0,501.3952,501.4047,500.4227,500.4227,28507.0
2021-11-18 10:10:00,524.72,524.72,523.18,523.65,27294.0,500.2892,500.2892,498.8209,499.269,27294.0
2021-11-18 10:15:00,523.62,523.62,522.51,522.52,20169.0,499.2404,499.2404,498.1821,498.1916,20169.0
2021-11-18 10:20:00,522.46,523.05,522.06,522.7,31419.0,498.1344,498.6969,497.753,498.3632,31419.0
2021-11-18 10:25:00,522.67,522.77,522.07,522.58,11816.0,498.3346,498.43,497.7626,498.2488,11816.0
2021-11-18 10:30:00,522.69,523.5,522.59,523.47,15594.0,498.3537,499.126,498.2584,499.0974,15594.0
2021-11-18 10:35:00,523.65,524.14,523.6,523.89,11232.0,499.269,499.7362,499.2213,499.4978,11232.0
2021-11-18 10:40:00,523.98,524.21,523.36,523.36,5822.0,499.5836,499.8029,498.9925,498.9925,5822.0
2021-11-18 10:45:00,523.61,524.23,523.38,524.23,7098.0,499.2309,499.822,499.0116,499.822,7098.0
2021-11-18 10:50:00,524.11,524.57,524.11,524.39,6227.0,499.7076,500.1462,499.7076,499.9746,6227.0
2021-11-18 10:55:00,524.42,524.72,524.38,524.38,3927.0,500.0032,500.2892,499.965,499.965,3927.0
2021-11-18 11:00:00,524.64,524.8,524.1,524.27,8812.0,500.2129,500.3655,499.6981,499.8601,8812.0
2021-11-18 11:05:00,524.1,525.12,524.08,525.1,7539.0,499.6981,500.6706,499.679,500.6515,7539.0
2021-11-18 11:10:00,525.04,525.73,525.0,525.73,16321.0,500.5943,501.2522,500.5562,501.2522,16321.0
2021-11-18 11:15:00,525.77,525.78,525.51,525.52,5203.0,501.2903,501.2998,501.0424,501.0519,5203.0
2021-11-18 11:20:00,525.52,525.63,525.49,525.49,2025.0,501.0519,501.1568,501.0233,501.0233,2025.0
2021-11-18 11:25:00,525.51,525.57,525.29,525.48,1334.0,501.0424,501.0996,500.8327,501.0138,1334.0
2021-11-18 11:30:00,525.36,526.25,525.24,526.25,13337.0,500.8994,501.748,500.785,501.748,13337.0
2021-11-18 11:35:00,526.08,526.09,525.83,525.99,2163.0,501.5859,501.5954,501.3475,501.5001,2163.0
2021-11-18 11:40:00,525.96,525.96,525.51,525.51,1570.0,501.4715,501.4715,501.0424,501.0424,1570.0
2021-11-18 11:45:00,525.4,525.4,524.94,525.03,1300.0,500.9375,500.9375,500.4989,500.5848,1300.0
2021-11-18 11:50:00,525.12,525.39,525.12,525.39,1022.0,500.6706,500.928,500.6706,500.928,1022.0
2021-11-18 11:55:00,525.47,525.9,525.41,525.63,16634.0,501.0043,501.4143,500.9471,501.1568,16634.0
2021-11-18 12:00:00,525.64,526.27,525.64,526.27,11014.0,501.1664,501.767,501.1664,501.767,11014.0
2021-11-18 12:05:00,526.2,526.37,526.05,526.1,4871.0,501.7003,501.8624,501.5573,501.6049,4871.0
2021-11-18 12:10:00,526.21,526.47,526.21,526.4,5053.0,501.7098,501.9577,501.7098,501.891,5053.0
2021-11-18 12:15:00,526.28,526.72,526.17,526.17,4481.0,501.7766,502.1961,501.6717,501.6717,4481.0
2021-11-18 12:20:00,526.27,526.52,526.1,526.52,7177.0,501.767,502.0054,501.6049,502.0054,7177.0
2021-11-18 12:25:00,526.49,526.49,526.19,526.23,4203.0,501.9768,501.9768,501.6907,501.7289,4203.0
2021-11-18 12:30:00,526.16,526.63,526.16,526.5,2672.0,501.6621,502.1103,501.6621,501.9863,2672.0
2021-11-18 12:35:00,526.24,526.24,525.88,526.06,1000.0,501.7384,501.7384,501.3952,501.5668,1000.0
2021-11-18 12:40:00,526.01,526.35,526.01,526.24,3400.0,501.5191,501.8433,501.5191,501.7384,3400.0
2021-11-18 12:45:00,526.13,526.13,525.39,525.44,5732.0,501.6335,501.6335,500.928,500.9757,5732.0
2021-11-18 12:50:00,525.52,525.52,525.3,525.3,1190.0,501.0519,501.0519,500.8422,500.8422,1190.0
2021-11-18 12:55:00,525.16,525.5,525.16,525.48,2108.0,500.7087,501.0329,500.7087,501.0138,2108.0
2021-11-18 13:00:00,525.43,525.59,525.28,525.52,1600.0,500.9661,501.1187,500.8231,501.0519,1600.0
2021-11-18 13:05:00,525.68,525.7,525.41,525.41,13755.0,501.2045,501.2236,500.9471,500.9471,13755.0
2021-11-18 13:10:00,525.44,525.81,525.44,525.75,3078.0,500.9757,501.3284,500.9757,501.2712,3078.0
2021-11-18 13:15:00,525.72,525.72,525.22,525.22,1289.0,501.2426,501.2426,500.7659,500.7659,1289.0
2021-11-18 13:20:00,525.2,525.2,524.99,525.2,6464.0,500.7468,500.7468,500.5466,500.7468,6464.0
2021-11-18 13:25:00,525.29,525.29,525.02,525.12,1406.0,500.8327,500.8327,500.5752,500.6706,1406.0
2021-11-18 13:30:00,525.12,525.14,524.94,524.94,1131.0,500.6706,500.6896,500.4989,500.4989,1131.0
2021-11-18 13:35:00,524.9,525.2,524.9,525.04,1183.0,500.4608,500.7468,500.4608,500.5943,1183.0
2021-11-18 13:40:00,525.03,525.04,524.94,525.04,608.0,500.5848,500.5943,500.4989,500.5943,608.0
2021-11-18 13:45:00,525.14,525.66,525.14,525.63,6142.0,500.6896,501.1854,500.6896,501.1568,6142.0
2021-11-18 13:50:00,525.68,525.68,525.2,525.24,1502.0,501.2045,501.2045,500.7468,500.785,1502.0
2021-11-18 13:55:00,525.26,525.34,525.22,525.22,1309.0,500.804,500.8803,500.7659,500.7659,1309.0
2021-11-18 14:00:00,525.32,525.67,524.99,525.53,4864.0,500.8613,501.195,500.5466,501.0615,4864.0
2021-11-18 14:05:00,525.44,525.44,525.35,525.35,707.0,500.9757,500.9757,500.8899,500.8899,707.0
2021-11-18 14:10:00,525.21,525.29,525.09,525.14,1814.0,500.7564,500.8327,500.642,500.6896,1814.0
2021-11-18 14:15:00,525.24,525.29,525.11,525.11,659.0,500.785,500.8327,500.661,500.661,659.0
2021-11-18 14:20:00,524.91,524.91,524.89,524.89,202.0,500.4703,500.4703,500.4513,500.4513,202.0
2021-11-18 14:25:00,524.83,524.83,524.24,524.36,3061.0,500.3941,500.3941,499.8315,499.946,3061.0
2021-11-18 14:30:00,524.3,524.45,524.08,524.41,5587.0,499.8887,500.0318,499.679,499.9936,5587.0
2021-11-18 14:35:00,524.51,524.95,524.38,524.88,3679.0,500.089,500.5085,499.965,500.4417,3679.0
2021-11-18 14:40:00,524.79,525.17,524.79,525.17,4937.0,500.3559,500.7182,500.3559,500.7182,4937.0
2021-11-18 14:45:00,524.97,525.2,524.97,525.2,6999.0,500.5276,500.7468,500.5276,500.7468,6999.0
2021-11-18 14:50:00,525.14,525.52,525.14,525.36,5277.0,500.6896,501.0519,500.6896,500.8994,5277.0
2021-11-18 14:55:00,525.29,525.73,525.22,525.73,2224.0,500.8327,501.2522,500.7659,501.2522,2224.0
2021-11-18 15:00:00,525.61,525.89,525.45,525.64,5683.0,501.1378,501.4047,500.9852,501.1664,5683.0
2021-11-18 15:05:00,525.78,525.92,525.62,525.71,5344.0,501.2998,501.4333,501.1473,501.2331,5344.0
2021-11-18 15:10:00,525.75,525.76,525.45,525.45,3376.0,501.2712,501.2808,500.9852,500.9852,3376.0
2021-11-18 15:15:00,525.34,525.34,525.11,525.15,1798.0,500.8803,500.8803,500.661,500.6992,1798.0
2021-11-18 15:20:00,525.22,525.64,525.22,525.5,3812.0,500.7659,501.1664,500.7659,501.0329,3812.0
2021-11-18 15:25:00,525.58,525.92,525.58,525.64,6115.0,501.1092,501.4333,501.1092,501.1664,6115.0
2021-11-18 15:30:00,525.55,525.63,525.18,525.3,4189.0,501.0805,501.1568,500.7278,500.8422,4189.0
2021-11-18 15:35:00,525.46,525.62,525.13,525.13,3924.0,500.9947,501.1473,500.6801,500.6801,3924.0
2021-11-18 15:40:00,525.1,525.17,524.71,524.71,8080.0,500.6515,500.7182,500.2797,500.2797,8080.0
2021-11-18 15:45:00,524.71,525.31,524.71,525.11,19384.0,500.2797,500.8517,500.2797,500.661,19384.0
2021-11-18 15:50:00,525.08,525.6,524.78,525.26,48505.0,500.6324,501.1282,500.3464,500.804,48505.0
2021-11-18 15:55:00,525.38,525.99,525.38,525.91,49635.0,500.9185,501.5001,500.9185,501.4238,49635.0
2021-11-19 09:30:00,523.35,523.82,523.23,523.49,15228.0,498.983,499.4311,498.8686,499.1165,15228.0
2021-11-19 09:35:00,524.07,524.08,522.84,522.85,7920.0,499.6695,499.679,498.4967,498.5063,7920.0
2021-11-19 09:40:00,522.88,523.56,522.71,523.56,22926.0,498.5349,499.1832,498.3728,499.1832,22926.0
2021-11-19 09:45:00,523.94,524.1,523.94,524.04,936.0,499.5455,499.6981,499.5455,499.6409,936.0
2021-11-19 09:50:00,524.11,524.14,523.02,523.21,8454.0,499.7076,499.7362,498.6683,498.8495,8454.0
2021-11-19 09:55:00,523.36,523.59,523.08,523.44,2068.0,498.9925,499.2118,498.7255,499.0688,2068.0
2021-11-19 10:00:00,523.37,523.39,522.16,522.23,9078.0,499.002,499.0211,497.8484,497.9151,9078.0
2021-11-19 10:05:00,522.35,522.35,521.54,522.06,19740.0,498.0295,498.0295,497.2573,497.753,19740.0
2021-11-19 10:10:00,522.12,523.06,521.97,523.05,22464.0,497.8102,498.7065,497.6672,498.6969,22464.0
2021-11-19 10:15:00,523.01,523.45,522.65,523.37,7854.0,498.6588,499.0783,498.3156,499.002,7854.0
2021-11-19 10:20:00,523.51,523.55,523.05,523.18,5910.0,499.1355,499.1737,498.6969,498.8209,5910.0
2021-11-19 10:25:00,523.38,523.5,523.12,523.15,13713.0,499.0116,499.126,498.7637,498.7923,13713.0
2021-11-19 10:30:00,523.12,523.43,523.03,523.36,6142.0,498.7637,499.0593,498.6779,498.9925,6142.0
2021-11-19 10:35:00,523.35,523.86,523.33,523.86,9128.0,498.983,499.4692,498.9639,499.4692,9128.0
2021-11-19 10:40:00,524.05,524.65,524.05,524.65,11014.0,499.6504,500.2225,499.6504,500.2225,11014.0
2021-11-19 10:45:00,524.56,524.75,524.28,524.34,7392.0,500.1366,500.3178,499.8697,499.9269,7392.0
2021-11-19 10:50:00,524.41,524.42,523.84,523.94,7101.0,499.9936,500.0032,499.4502,499.5455,7101.0
2021-11-19 10:55:00,524.05,524.7,524.05,524.26,4184.0,499.6504,500.2701,499.6504,499.8506,4184.0
2021-11-19 11:00:00,524.22,524.64,524.2,524.59,3110.0,499.8125,500.2129,499.7934,500.1652,3110.0
2021-11-19 11:05:00,524.66,524.71,524.22,524.22,5474.0,500.232,500.2797,499.8125,499.8125,5474.0
2021-11-19 11:10:00,524.22,524.35,524.19,524.19,5194.0,499.8125,499.9364,499.7839,499.7839,5194.0
2021-11-19 11:15:00,524.28,524.5,524.1,524.5,5596.0,499.8697,500.0794,499.6981,500.0794,5596.0
2021-11-19 11:20:00,524.44,524.44,524.06,524.06,9472.0,500.0222,500.0222,499.6599,499.6599,9472.0
2021-11-19 11:25:00,524.19,524.47,524.19,524.45,5479.0,499.7839,500.0508,499.7839,500.0318,5479.0
2021-11-19 11:30:00,524.42,524.51,524.4,524.42,1200.0,500.0032,500.089,499.9841,500.0032,1200.0
2021-11-19 11:35:00,524.34,524.62,524.34,524.4,3240.0,499.9269,500.1938,499.9269,499.9841,3240.0
2021-11-19 11:40:00,524.37,524.67,524.37,524.62,2059.0,499.9555,500.2415,499.9555,500.1938,2059.0
2021-11-19 11:45:00,524.63,524.63,524.25,524.25,1000.0,500.2034,500.2034,499.8411,499.8411,1000.0
2021-11-19 11:50:00,523.91,523.95,523.6,523.76,4335.0,499.5169,499.555,499.2213,499.3739,4335.0
2021-11-19 11:55:00,523.8,523.96,523.72,523.89,2263.0,499.412,499.5646,499.3358,499.4978,2263.0
2021-11-19 12:00:00,523.77,524.02,523.77,523.91,3265.0,499.3834,499.6218,499.3834,499.5169,3265.0
2021-11-19 12:05:00,523.93,524.14,523.87,524.11,1807.0,499.536,499.7362,499.4788,499.7076,1807.0
2021-11-19 12:10:00,524.12,524.79,524.12,524.79,3442.0,499.7171,500.3559,499.7171,500.3559,3442.0
2021-11-19 12:15:00,524.82,524.91,524.6,524.6,5755.0,500.3845,500.4703,500.1748,500.1748,5755.0
2021-11-19 12:20:00,524.64,524.8,524.64,524.8,4250.0,500.2129,500.3655,500.2129,500.3655,4250.0
2021-11-19 12:25:00,524.79,525.1,524.79,525.1,1936.0,500.3559,500.6515,500.3559,500.6515,1936.0
2021-11-19 12:30:00,525.19,525.57,525.19,525.48,4170.0,500.7373,501.0996,500.7373,501.0138,4170.0
2021-11-19 12:35:00,525.65,525.87,525.55,525.62,6003.0,501.1759,501.3856,501.0805,501.1473,6003.0
2021-11-19 12:40:00,525.57,525.57,525.24,525.41,3942.0,501.0996,501.0996,500.785,500.9471,3942.0
2021-11-19 12:45:00,525.42,525.42,525.14,525.14,6595.0,500.9566,500.9566,500.6896,500.6896,6595.0
2021-11-19 12:50:00,525.24,525.59,525.24,525.59,3755.0,500.785,501.1187,500.785,501.1187,3755.0
2021-11-19 12:55:00,525.51,525.6,525.45,525.45,3226.0,501.0424,501.1282,500.9852,500.9852,3226.0
2021-11-19 13:00:00,525.24,525.3,525.06,525.25,3986.0,500.785,500.8422,500.6134,500.7945,3986.0
2021-11-19 13:05:00,525.25,525.27,525.2,525.25,4466.0,500.7945,500.8136,500.7468,500.7945,4466.0
2021-11-19 13:10:00,525.36,525.44,524.86,525.09,9190.0,500.8994,500.9757,500.4227,500.642,9190.0
2021-11-19 13:15:00,525.09,525.1,524.65,524.8,2608.0,500.642,500.6515,500.2225,500.3655,2608.0
2021-11-19 13:20:00,524.66,524.67,524.65,524.67,600.0,500.232,500.2415,500.2225,500.2415,600.0
2021-11-19 13:25:00,524.43,524.45,523.78,523.87,4931.0,500.0127,500.0318,499.393,499.4788,4931.0
2021-11-19 13:30:00,523.79,523.96,523.79,523.89,3474.0,499.4025,499.5646,499.4025,499.4978,3474.0
2021-11-19 13:35:00,523.98,523.98,523.15,523.32,4250.0,499.5836,499.5836,498.7923,498.9544,4250.0
2021-11-19 13:40:00,522.92,523.2,522.92,523.18,5608.0,498.573,498.84,498.573,498.8209,5608.0
2021-11-19 13:45:00,523.05,523.05,522.72,522.84,2591.0,498.6969,498.6969,498.3823,498.4967,2591.0
2021-11-19 13:50:00,522.91,523.49,522.91,523.49,1840.0,498.5635,499.1165,498.5635,499.1165,1840.0
2021-11-19 13:55:00,523.75,523.75,523.68,523.68,200.0,499.3644,499.3644,499.2976,499.2976,200.0
2021-11-19 14:00:00,523.79,523.94,523.79,523.92,4282.0,499.4025,499.5455,499.4025,499.5264,4282.0
2021-11-19 14:05:00,524.11,524.23,524.09,524.23,547.0,499.7076,499.822,499.6885,499.822,547.0
2021-11-19 14:10:00,524.21,524.28,524.15,524.16,5128.0,499.8029,499.8697,499.7457,499.7553,5128.0
2021-11-19 14:15:00,524.24,524.47,524.23,524.47,4429.0,499.8315,500.0508,499.822,500.0508,4429.0
2021-11-19 14:20:00,524.49,524.63,524.49,524.63,754.0,500.0699,500.2034,500.0699,500.2034,754.0
2021-11-19 14:25:00,524.75,524.75,524.48,524.48,900.0,500.3178,500.3178,500.0604,500.0604,900.0
2021-11-19 14:30:00,524.46,524.51,523.79,523.83,2900.0,500.0413,500.089,499.4025,499.4406,2900.0
2021-11-19 14:35:00,523.91,524.03,523.91,524.03,5945.0,499.5169,499.6313,499.5169,499.6313,5945.0
2021-11-19 14:40:00,524.25,524.35,523.8,523.91,4010.0,499.8411,499.9364,499.412,499.5169,4010.0
2021-11-19 14:45:00,523.9,523.9,523.62,523.63,984.0,499.5074,499.5074,499.2404,499.2499,984.0
2021-11-19 14:50:00,523.75,523.84,523.71,523.71,1499.0,499.3644,499.4502,499.3262,499.3262,1499.0
2021-11-19 14:55:00,523.87,523.87,523.54,523.65,1947.0,499.4788,499.4788,499.1641,499.269,1947.0
2021-11-19 15:00:00,523.68,523.88,523.55,523.57,6277.0,499.2976,499.4883,499.1737,499.1927,6277.0
2021-11-19 15:05:00,523.53,523.56,523.44,523.49,8479.0,499.1546,499.1832,499.0688,499.1165,8479.0
2021-11-19 15:10:00,523.72,523.72,523.72,523.72,100.0,499.3358,499.3358,499.3358,499.3358,100.0
2021-11-19 15:15:00,523.49,523.49,523.3,523.3,326.0,499.1165,499.1165,498.9353,498.9353,326.0
2021-11-19 15:20:00,523.45,523.55,523.32,523.55,1075.0,499.0783,499.1737,498.9544,499.1737,1075.0
2021-11-19 15:25:00,523.81,523.85,523.81,523.85,578.0,499.4216,499.4597,499.4216,499.4597,578.0
2021-11-19 15:30:00,523.86,523.95,523.71,523.9,1975.0,499.4692,499.555,499.3262,499.5074,1975.0
2021-11-19 15:35:00,523.9,524.09,523.24,523.24,16211.0,499.5074,499.6885,498.8781,498.8781,16211.0
2021-11-19 15:40:00,523.32,523.34,522.94,522.99,3756.0,498.9544,498.9734,498.5921,498.6397,3756.0
2021-11-19 15:45:00,523.0,523.48,522.96,523.48,11220.0,498.6493,499.1069,498.6111,499.1069,11220.0
2021-11-19 15:50:00,523.41,523.47,523.12,523.12,8537.0,499.0402,499.0974,498.7637,498.7637,8537.0
2021-11-19 15:55:00,523.12,523.68,523.01,523.42,30170.0,498.7637,499.2976,498.6588,499.0497,30170.0
2021-11-22 09:30:00,526.21,526.39,524.59,524.9,27953.0,501.7098,501.8814,500.1652,500.4608,27953.0
2021-11-22 09:35:00,524.95,525.37,524.8,525.2,36083.0,500.5085,500.9089,500.3655,500.7468,36083.0
2021-11-22 09:40:00,525.16,525.36,524.34,525.23,38940.0,500.7087,500.8994,499.9269,500.7754,38940.0
2021-11-22 09:45:00,525.36,527.24,525.28,527.24,23590.0,500.8994,502.6919,500.8231,502.6919,23590.0
2021-11-22 09:50:00,527.28,528.19,526.85,527.78,27291.0,502.73,503.5976,502.32,503.2067,27291.0
2021-11-22 09:55:00,527.88,528.27,527.43,527.95,14560.0,503.3021,503.6739,502.873,503.3688,14560.0
2021-11-22 10:00:00,528.15,528.93,528.15,528.57,21490.0,503.5595,504.3032,503.5595,503.9599,21490.0
2021-11-22 10:05:00,528.75,529.28,528.62,529.28,14860.0,504.1316,504.6369,504.0076,504.6369,14860.0
2021-11-22 10:10:00,529.27,529.46,528.68,528.68,9214.0,504.6273,504.8085,504.0648,504.0648,9214.0
2021-11-22 10:15:00,529.12,529.18,528.56,528.96,5967.0,504.4843,504.5415,503.9504,504.3318,5967.0
2021-11-22 10:20:00,528.55,528.89,528.54,528.88,10954.0,503.9409,504.265,503.9313,504.2555,10954.0
2021-11-22 10:25:00,529.02,529.12,528.16,528.25,5997.0,504.389,504.4843,503.569,503.6548,5997.0
2021-11-22 10:30:00,528.37,529.6,528.37,529.56,7196.0,503.7692,504.942,503.7692,504.9038,7196.0
2021-11-22 10:35:00,529.53,529.6,528.91,528.91,5900.0,504.8752,504.942,504.2841,504.2841,5900.0
2021-11-22 10:40:00,528.82,529.21,528.78,529.21,3226.0,504.1983,504.5701,504.1602,504.5701,3226.0
2021-11-22 10:45:00,528.99,528.99,528.4,528.89,7668.0,504.3604,504.3604,503.7979,504.265,7668.0
2021-11-22 10:50:00,528.82,528.89,528.37,528.6,7058.0,504.1983,504.265,503.7692,503.9885,7058.0
2021-11-22 10:55:00,528.49,528.8,528.37,528.57,6567.0,503.8837,504.1792,503.7692,503.9599,6567.0
2021-11-22 11:00:00,528.81,528.84,528.1,528.51,2614.0,504.1888,504.2174,503.5118,503.9027,2614.0
2021-11-22 11:05:00,528.42,528.48,527.78,527.78,3478.0,503.8169,503.8741,503.2067,503.2067,3478.0
2021-11-22 11:10:00,527.84,528.93,527.84,528.86,8670.0,503.2639,504.3032,503.2639,504.2364,8670.0
2021-11-22 11:15:00,528.88,529.19,528.65,528.65,4424.0,504.2555,504.5511,504.0362,504.0362,4424.0
2021-11-22 11:20:00,528.57,529.55,528.54,529.48,7751.0,503.9599,504.8943,503.9313,504.8276,7751.0
2021-11-22 11:25:00,529.51,529.51,528.67,528.99,7386.0,504.8562,504.8562,504.0553,504.3604,7386.0
2021-11-22 11:30:00,529.08,529.09,528.32,528.36,4684.0,504.4462,504.4557,503.7216,503.7597,4684.0
2021-11-22 11:35:00,528.34,528.66,528.2,528.66,4110.0,503.7406,504.0457,503.6072,504.0457,4110.0
2021-11-22 11:40:00,528.59,528.6,527.69,528.02,4334.0,503.979,503.9885,503.1209,503.4355,4334.0
2021-11-22 11:45:00,527.83,527.83,527.15,527.17,3649.0,503.2544,503.2544,502.6061,502.6251,3649.0
2021-11-22 11:50:00,527.03,527.03,525.32,525.32,16540.0,502.4916,502.4916,500.8613,500.8613,16540.0
2021-11-22 11:55:00,525.23,525.23,523.88,524.94,32832.0,500.7754,500.7754,499.4883,500.4989,32832.0
2021-11-22 12:00:00,524.79,525.85,524.57,525.58,17580.0,500.3559,501.3666,500.1462,501.1092,17580.0
2021-11-22 12:05:00,525.42,525.43,524.96,524.96,5689.0,500.9566,500.9661,500.518,500.518,5689.0
2021-11-22 12:10:00,525.06,525.68,525.01,525.04,7203.0,500.6134,501.2045,500.5657,500.5943,7203.0
2021-11-22 12:15:00,525.44,525.57,524.81,525.13,12077.0,500.9757,501.0996,500.375,500.6801,12077.0
2021-11-22 12:20:00,525.17,525.36,524.75,524.75,4443.0,500.7182,500.8994,500.3178,500.3178,4443.0
2021-11-22 12:25:00,524.7,525.42,524.7,525.38,5668.0,500.2701,500.9566,500.2701,500.9185,5668.0
2021-11-22 12:30:00,525.27,525.97,525.27,525.9,7579.0,500.8136,501.481,500.8136,501.4143,7579.0
2021-11-22 12:35:00,525.78,526.51,525.65,526.45,6341.0,501.2998,501.9958,501.1759,501.9386,6341.0
2021-11-22 12:40:00,526.45,526.85,526.45,526.61,7144.0,501.9386,502.32,501.9386,502.0912,7144.0
2021-11-22 12:45:00,526.65,526.65,526.4,526.41,7752.0,502.1293,502.1293,501.891,501.9005,7752.0
2021-11-22 12:50:00,526.42,526.5,525.95,526.15,6655.0,501.91,501.9863,501.4619,501.6526,6655.0
2021-11-22 12:55:00,526.28,526.75,526.05,526.56,6519.0,501.7766,502.2247,501.5573,502.0435,6519.0
2021-11-22 13:00:00,526.62,526.66,526.25,526.62,11560.0,502.1007,502.1389,501.748,502.1007,11560.0
2021-11-22 13:05:00,526.6,526.6,526.05,526.06,7618.0,502.0817,502.0817,501.5573,501.5668,7618.0
2021-11-22 13:10:00,526.28,526.75,526.28,526.52,3660.0,501.7766,502.2247,501.7766,502.0054,3660.0
2021-11-22 13:15:00,526.75,526.89,526.42,526.89,3109.0,502.2247,502.3582,501.91,502.3582,3109.0
2021-11-22 13:20:00,526.81,526.94,526.77,526.92,2900.0,502.2819,502.4058,502.2437,502.3868,2900.0
2021-11-22 13:25:00,527.02,527.08,526.78,526.93,11118.0,502.4821,502.5393,502.2533,502.3963,11118.0
2021-11-22 13:30:00,527.12,527.37,527.12,527.25,5718.0,502.5774,502.8158,502.5774,502.7014,5718.0
2021-11-22 13:35:00,527.24,527.47,527.23,527.37,1700.0,502.6919,502.9112,502.6823,502.8158,1700.0
2021-11-22 13:40:00,527.25,527.3,526.85,527.3,3015.0,502.7014,502.7491,502.32,502.7491,3015.0
2021-11-22 13:45:00,527.14,527.24,527.0,527.15,2796.0,502.5965,502.6919,502.463,502.6061,2796.0
2021-11-22 13:50:00,526.95,527.23,526.95,527.18,700.0,502.4154,502.6823,502.4154,502.6347,700.0
2021-11-22 13:55:00,527.21,527.32,527.14,527.26,3415.0,502.6633,502.7681,502.5965,502.7109,3415.0
2021-11-22 14:00:00,527.19,527.88,527.06,527.77,9494.0,502.6442,503.3021,502.5202,503.1972,9494.0
2021-11-22 14:05:00,527.73,527.73,527.57,527.57,1277.0,503.159,503.159,503.0065,503.0065,1277.0
2021-11-22 14:10:00,527.54,527.54,527.4,527.4,2873.0,502.9779,502.9779,502.8444,502.8444,2873.0
2021-11-22 14:15:00,527.47,527.5,527.28,527.42,1141.0,502.9112,502.9398,502.73,502.8635,1141.0
2021-11-22 14:20:00,527.45,527.54,527.26,527.54,2262.0,502.8921,502.9779,502.7109,502.9779,2262.0
2021-11-22 14:25:00,527.39,527.6,527.39,527.6,1390.0,502.8349,503.0351,502.8349,503.0351,1390.0
2021-11-22 14:30:00,527.6,528.14,527.6,527.88,1493.0,503.0351,503.55,503.0351,503.3021,1493.0
2021-11-22 14:35:00,527.93,528.41,527.93,528.33,3193.0,503.3497,503.8074,503.3497,503.7311,3193.0
2021-11-22 14:40:00,528.16,528.42,528.16,528.32,873.0,503.569,503.8169,503.569,503.7216,873.0
2021-11-22 14:45:00,528.3,528.48,528.3,528.42,1405.0,503.7025,503.8741,503.7025,503.8169,1405.0
2021-11-22 14:50:00,528.48,528.96,528.48,528.96,5510.0,503.8741,504.3318,503.8741,504.3318,5510.0
2021-11-22 14:55:00,528.89,528.9,528.64,528.64,4744.0,504.265,504.2746,504.0267,504.0267,4744.0
2021-11-22 15:00:00,528.79,529.23,528.46,529.04,12469.0,504.1697,504.5892,503.8551,504.4081,12469.0
2021-11-22 15:05:00,528.98,529.16,528.98,529.16,7427.0,504.3508,504.5225,504.3508,504.5225,7427.0
2021-11-22 15:10:00,529.3,529.56,528.98,528.99,4456.0,504.6559,504.9038,504.3508,504.3604,4456.0
2021-11-22 15:15:00,528.92,528.92,528.35,528.35,3052.0,504.2936,504.2936,503.7502,503.7502,3052.0
2021-11-22 15:20:00,528.49,528.55,528.27,528.55,1637.0,503.8837,503.9409,503.6739,503.9409,1637.0
2021-11-22 15:25:00,528.47,528.47,527.76,527.8,15739.0,503.8646,503.8646,503.1876,503.2258,15739.0
2021-11-22 15:30:00,527.8,527.97,527.61,527.89,7340.0,503.2258,503.3879,503.0446,503.3116,7340.0
2021-11-22 15:35:00,528.33,528.57,527.86,527.93,5527.0,503.7311,503.9599,503.283,503.3497,5527.0
2021-11-22 15:40:00,527.91,527.92,526.62,526.62,4033.0,503.3307,503.3402,502.1007,502.1007,4033.0
2021-11-22 15:45:00,526.61,526.86,526.09,526.09,13893.0,502.0912,502.3296,501.5954,501.5954,13893.0
2021-11-22 15:50:00,526.06,526.11,524.92,524.98,11500.0,501.5668,501.6145,500.4799,500.5371,11500.0
2021-11-22 15:55:00,524.95,524.95,524.21,524.29,25851.0,500.5085,500.5085,499.8029,499.8792,25851.0
2021-11-23 09:30:00,523.98,524.64,523.75,523.75,30994.0,499.5836,500.2129,499.3644,499.3644,30994.0
2021-11-23 09:35:00,523.16,523.62,522.48,523.28,26044.0,498.8018,499.2404,498.1535,498.9162,26044.0
2021-11-23 09:40:00,523.12,524.97,523.12,524.97,36795.0,498.7637,500.5276,498.7637,500.5276,36795.0
2021-11-23 09:45:00,525.06,525.57,524.91,525.06,30919.0,500.6134,501.0996,500.4703,500.6134,30919.0
2021-11-23 09:50:00,525.1,526.45,525.0,526.45,13131.0,500.6515,501.9386,500.5562,501.9386,13131.0
2021-11-23 09:55:00,526.67,526.87,525.9,525.9,31833.0,502.1484,502.3391,501.4143,501.4143,31833.0
2021-11-23 10:00:00,526.05,526.05,524.92,525.55,11564.0,501.5573,501.5573,500.4799,501.0805,11564.0
2021-11-23 10:05:00,525.54,525.94,523.83,523.95,21520.0,501.071,501.4524,499.4406,499.555,21520.0
2021-11-23 10:10:00,524.11,524.74,523.74,524.21,20180.0,499.7076,500.3083,499.3548,499.8029,20180.0
2021-11-23 10:15:00,524.45,525.08,524.36,524.98,12601.0,500.0318,500.6324,499.946,500.5371,12601.0
2021-11-23 10:20:00,525.1,525.1,524.25,524.25,7605.0,500.6515,500.6515,499.8411,499.8411,7605.0
2021-11-23 10:25:00,524.17,524.18,523.21,523.22,11600.0,499.7648,499.7743,498.8495,498.859,11600.0
2021-11-23 10:30:00,522.87,523.96,522.78,523.02,8433.0,498.5253,499.5646,498.4395,498.6683,8433.0
2021-11-23 10:35:00,523.0,523.0,522.16,522.21,8008.0,498.6493,498.6493,497.8484,497.8961,8008.0
2021-11-23 10:40:00,522.41,522.93,522.38,522.65,12015.0,498.0867,498.5825,498.0581,498.3156,12015.0
2021-11-23 10:45:00,522.65,523.14,522.52,522.87,8719.0,498.3156,498.7828,498.1916,498.5253,8719.0
2021-11-23 10:50:00,522.84,522.99,521.47,521.47,9445.0,498.4967,498.6397,497.1905,497.1905,9445.0
2021-11-23 10:55:00,521.42,521.48,520.41,520.41,17298.0,497.1428,497.2,496.1799,496.1799,17298.0
2021-11-23 11:00:00,520.5,520.98,519.35,520.31,14416.0,496.2657,496.7233,495.1692,496.0845,14416.0
2021-11-23 11:05:00,520.23,520.41,519.75,520.31,9009.0,496.0082,496.1799,495.5506,496.0845,9009.0
2021-11-23 11:10:00,520.67,521.23,520.64,521.12,8144.0,496.4278,496.9617,496.3992,496.8568,8144.0
2021-11-23 11:15:00,520.96,521.94,520.92,521.44,7995.0,496.7043,497.6386,496.6661,497.1619,7995.0
2021-11-23 11:20:00,521.44,521.55,521.05,521.25,10493.0,497.1619,497.2668,496.7901,496.9808,10493.0
2021-11-23 11:25:00,521.2,521.87,521.2,521.45,5710.0,496.9331,497.5719,496.9331,497.1714,5710.0
2021-11-23 11:30:00,521.47,522.21,521.19,521.19,14820.0,497.1905,497.8961,496.9235,496.9235,14820.0
2021-11-23 11:35:00,521.26,522.15,520.63,522.08,8829.0,496.9903,497.8388,496.3896,497.7721,8829.0
2021-11-23 11:40:00,521.77,522.01,521.29,521.29,5200.0,497.4765,497.7054,497.0189,497.0189,5200.0
2021-11-23 11:45:00,521.28,522.77,521.06,522.38,10715.0,497.0094,498.43,496.7996,498.0581,10715.0
2021-11-23 11:50:00,522.29,522.29,521.62,521.62,2192.0,497.9723,497.9723,497.3335,497.3335,2192.0
2021-11-23 11:55:00,521.83,521.94,521.44,521.44,5970.0,497.5337,497.6386,497.1619,497.1619,5970.0
2021-11-23 12:00:00,521.39,521.74,520.3,520.33,11646.0,497.1142,497.4479,496.075,496.1036,11646.0
2021-11-23 12:05:00,520.47,520.88,520.42,520.84,5118.0,496.2371,496.628,496.1894,496.5898,5118.0
2021-11-23 12:10:00,521.02,521.21,520.29,520.3,3671.0,496.7615,496.9426,496.0655,496.075,3671.0
2021-11-23 12:15:00,520.31,520.98,520.31,520.98,4900.0,496.0845,496.7233,496.0845,496.7233,4900.0
2021-11-23 12:20:00,521.21,522.08,521.21,522.08,2850.0,496.9426,497.7721,496.9426,497.7721,2850.0
2021-11-23 12:25:00,522.36,522.51,521.93,522.09,13599.0,498.0391,498.1821,497.6291,497.7816,13599.0
2021-11-23 12:30:00,522.26,522.58,522.22,522.22,5713.0,497.9437,498.2488,497.9056,497.9056,5713.0
2021-11-23 12:35:00,522.22,522.56,522.05,522.38,8895.0,497.9056,498.2298,497.7435,498.0581,8895.0
2021-11-23 12:40:00,522.38,522.69,522.15,522.2,17642.0,498.0581,498.3537,497.8388,497.8865,17642.0
2021-11-23 12:45:00,522.23,522.51,522.06,522.23,6115.0,497.9151,498.1821,497.753,497.9151,6115.0
2021-11-23 12:50:00,522.15,522.4,522.1,522.11,11521.0,497.8388,498.0772,497.7912,497.8007,11521.0
2021-11-23 12:55:00,522.0,522.1,521.69,521.78,8316.0,497.6958,497.7912,497.4003,497.4861,8316.0
2021-11-23 13:00:00,521.67,522.44,521.67,522.29,5065.0,497.3812,498.1153,497.3812,497.9723,5065.0
2021-11-23 13:05:00,522.22,522.32,521.97,521.99,3877.0,497.9056,498.0009,497.6672,497.6863,3877.0
2021-11-23 13:10:00,521.53,521.74,521.36,521.66,5878.0,497.2477,497.4479,497.0856,497.3717,5878.0
2021-11-23 13:15:00,521.76,522.04,521.62,521.62,2353.0,497.467,497.734,497.3335,497.3335,2353.0
2021-11-23 13:20:00,521.21,521.6,521.18,521.53,9763.0,496.9426,497.3145,496.914,497.2477,9763.0
2021-11-23 13:25:00,521.62,521.78,521.48,521.57,3502.0,497.3335,497.4861,497.2,497.2859,3502.0
2021-11-23 13:30:00,521.31,521.61,521.28,521.42,3518.0,497.038,497.324,497.0094,497.1428,3518.0
2021-11-23 13:35:00,521.39,521.8,521.39,521.6,6895.0,497.1142,497.5051,497.1142,497.3145,6895.0
2021-11-23 13:40:00,521.5,521.7,521.29,521.36,5210.0,497.2191,497.4098,497.0189,497.0856,5210.0
2021-11-23 13:45:00,521.23,522.33,521.22,522.19,5987.0,496.9617,498.0105,496.9522,497.877,5987.0
2021-11-23 13:50:00,522.33,523.1,522.32,523.06,4994.0,498.0105,498.7446,498.0009,498.7065,4994.0
2021-11-23 13:55:00,523.18,523.3,522.28,522.36,11888.0,498.8209,498.9353,497.9628,498.0391,11888.0
2021-11-23 14:00:00,522.41,522.84,522.17,522.17,2565.0,498.0867,498.4967,497.8579,497.8579,2565.0
2021-11-23 14:05:00,522.18,522.82,522.18,522.56,2238.0,497.8675,498.4777,497.8675,498.2298,2238.0
2021-11-23 14:10:00,522.61,523.11,522.52,522.96,11149.0,498.2774,498.7542,498.1916,498.6111,11149.0
2021-11-23 14:15:00,522.48,522.48,521.93,521.93,2282.0,498.1535,498.1535,497.6291,497.6291,2282.0
2021-11-23 14:20:00,521.77,522.62,521.77,522.4,7187.0,497.4765,498.287,497.4765,498.0772,7187.0
2021-11-23 14:25:00,522.58,522.72,522.34,522.36,850.0,498.2488,498.3823,498.02,498.0391,850.0
2021-11-23 14:30:00,522.55,522.55,521.2,521.43,2048.0,498.2202,498.2202,496.9331,497.1524,2048.0
2021-11-23 14:35:00,521.68,522.31,521.64,521.99,6654.0,497.3907,497.9914,497.3526,497.6863,6654.0
2021-11-23 14:40:00,522.08,522.47,522.07,522.34,4729.0,497.7721,498.144,497.7626,498.02,4729.0
2021-11-23 14:45:00,522.45,523.47,522.45,523.44,5350.0,498.1249,499.0974,498.1249,499.0688,5350.0
2021-11-23 14:50:00,523.15,523.89,522.59,523.6,18710.0,498.7923,499.4978,498.2584,499.2213,18710.0
2021-11-23 14:55:00,523.51,523.99,523.11,523.44,9696.0,499.1355,499.5932,498.7542,499.0688,9696.0
2021-11-23 15:00:00,523.4,523.48,522.88,523.15,2100.0,499.0307,499.1069,498.5349,498.7923,2100.0
2021-11-23 15:05:00,523.28,524.05,523.27,523.9,12876.0,498.9162,499.6504,498.9067,499.5074,12876.0
2021-11-23 15:10:00,523.6,523.69,523.36,523.42,4572.0,499.2213,499.3071,498.9925,499.0497,4572.0
2021-11-23 15:15:00,523.63,523.86,522.92,522.92,4330.0,499.2499,499.4692,498.573,498.573,4330.0
2021-11-23 15:20:00,522.84,523.31,522.84,523.2,5869.0,498.4967,498.9448,498.4967,498.84,5869.0
2021-11-23 15:25:00,523.46,523.64,522.98,522.98,2113.0,499.0879,499.2595,498.6302,498.6302,2113.0
2021-11-23 15:30:00,523.04,523.9,523.04,523.25,1757.0,498.6874,499.5074,498.6874,498.8876,1757.0
2021-11-23 15:35:00,523.02,524.15,522.94,524.09,6408.0,498.6683,499.7457,498.5921,499.6885,6408.0
2021-11-23 15:40:00,523.8,524.41,523.8,524.2,14770.0,499.412,499.9936,499.412,499.7934,14770.0
2021-11-23 15:45:00,524.16,524.24,523.84,524.04,6925.0,499.7553,499.8315,499.4502,499.6409,6925.0
2021-11-23 15:50:00,524.15,524.63,523.85,524.21,12483.0,499.7457,500.2034,499.4597,499.8029,12483.0
2021-11-23 15:55:00,524.13,524.14,523.79,523.85,45901.0,499.7267,499.7362,499.4025,499.4597,45901.0
2021-11-24 09:30:00,520.5,521.05,519.28,519.74,32448.0,496.2657,496.7901,495.1025,495.5411,32448.0
2021-11-24 09:35:00,519.98,521.13,519.91,520.12,24587.0,495.7699,496.8663,495.7031,495.9034,24587.0
2021-11-24 09:40:00,520.03,520.3,519.19,519.56,26723.0,495.8176,496.075,495.0167,495.3694,26723.0
2021-11-24 09:45:00,520.2,520.47,519.26,519.8,48203.0,495.9796,496.2371,495.0834,495.5983,48203.0
2021-11-24 09:50:00,519.72,520.39,518.84,519.58,24230.0,495.522,496.1608,494.683,495.3885,24230.0
2021-11-24 09:55:00,519.67,520.67,519.42,520.51,13989.0,495.4743,496.4278,495.236,496.2752,13989.0
2021-11-24 10:00:00,520.36,521.38,519.43,521.2,12467.0,496.1322,497.1047,495.2455,496.9331,12467.0
2021-11-24 10:05:00,521.38,521.63,521.23,521.63,4838.0,497.1047,497.3431,496.9617,497.3431,4838.0
2021-11-24 10:10:00,521.47,521.76,521.05,521.76,9588.0,497.1905,497.467,496.7901,497.467,9588.0
2021-11-24 10:15:00,521.7,522.05,521.59,522.05,9747.0,497.4098,497.7435,497.3049,497.7435,9747.0
2021-11-24 10:20:00,522.08,522.92,521.67,522.18,6935.0,497.7721,498.573,497.3812,497.8675,6935.0
2021-11-24 10:25:00,522.25,522.9,522.21,522.9,4404.0,497.9342,498.5539,497.8961,498.5539,4404.0
2021-11-24 10:30:00,522.53,523.11,522.5,522.93,7272.0,498.2012,498.7542,498.1726,498.5825,7272.0
2021-11-24 10:35:00,523.11,523.37,523.11,523.32,7342.0,498.7542,499.002,498.7542,498.9544,7342.0
2021-11-24 10:40:00,523.24,523.24,522.7,522.7,4846.0,498.8781,498.8781,498.3632,498.3632,4846.0
2021-11-24 10:45:00,522.3,522.52,521.96,522.4,6252.0,497.9819,498.1916,497.6577,498.0772,6252.0
2021-11-24 10:50:00,522.78,522.95,522.46,522.5,1936.0,498.4395,498.6016,498.1344,498.1726,1936.0
2021-11-24 10:55:00,522.66,522.75,522.39,522.52,2309.0,498.3251,498.4109,498.0677,498.1916,2309.0
2021-11-24 11:00:00,522.29,522.59,522.09,522.13,4361.0,497.9723,498.2584,497.7816,497.8198,4361.0
2021-11-24 11:05:00,522.58,523.33,522.54,523.18,4425.0,498.2488,498.9639,498.2107,498.8209,4425.0
2021-11-24 11:10:00,523.25,523.43,522.91,523.03,2344.0,498.8876,499.0593,498.5635,498.6779,2344.0
2021-11-24 11:15:00,523.09,523.32,523.01,523.23,3370.0,498.7351,498.9544,498.6588,498.8686,3370.0
2021-11-24 11:20:00,523.4,523.4,523.16,523.17,1500.0,499.0307,499.0307,498.8018,498.8114,1500.0
2021-11-24 11:25:00,523.15,523.21,522.83,523.19,3177.0,498.7923,498.8495,498.4872,498.8304,3177.0
2021-11-24 11:30:00,523.34,523.43,522.52,522.55,8661.0,498.9734,499.0593,498.1916,498.2202,8661.0
2021-11-24 11:35:00,522.47,522.52,522.25,522.4,9773.0,498.144,498.1916,497.9342,498.0772,9773.0
2021-11-24 11:40:00,522.82,522.82,522.71,522.76,2238.0,498.4777,498.4777,498.3728,498.4204,2238.0
2021-11-24 11:45:00,523.12,523.48,523.12,523.47,1180.0,498.7637,499.1069,498.7637,499.0974,1180.0
2021-11-24 11:50:00,523.53,523.7,523.34,523.7,1406.0,499.1546,499.3167,498.9734,499.3167,1406.0
2021-11-24 11:55:00,523.14,523.19,522.59,522.64,5548.0,498.7828,498.8304,498.2584,498.306,5548.0
2021-11-24 12:00:00,522.65,522.72,522.63,522.63,1376.0,498.3156,498.3823,498.2965,498.2965,1376.0
2021-11-24 12:05:00,522.88,522.91,522.73,522.73,1677.0,498.5349,498.5635,498.3918,498.3918,1677.0
2021-11-24 12:10:00,522.47,522.79,522.47,522.73,15334.0,498.144,498.4491,498.144,498.3918,15334.0
2021-11-24 12:15:00,522.68,522.72,522.02,522.11,12695.0,498.3442,498.3823,497.7149,497.8007,12695.0
2021-11-24 12:20:00,522.18,522.36,521.91,522.3,5502.0,497.8675,498.0391,497.61,497.9819,5502.0
2021-11-24 12:25:00,522.22,522.22,521.87,521.99,7825.0,497.9056,497.9056,497.5719,497.6863,7825.0
2021-11-24 12:30:00,522.28,522.45,522.19,522.45,800.0,497.9628,498.1249,497.877,498.1249,800.0
2021-11-24 12:35:00,522.61,522.66,522.56,522.57,2350.0,498.2774,498.3251,498.2298,498.2393,2350.0
2021-11-24 12:40:00,522.55,522.67,522.55,522.6,700.0,498.2202,498.3346,498.2202,498.2679,700.0
2021-11-24 12:45:00,522.59,522.89,522.59,522.89,700.0,498.2584,498.5444,498.2584,498.5444,700.0
2021-11-24 12:50:00,522.85,522.85,522.62,522.62,400.0,498.5063,498.5063,498.287,498.287,400.0
2021-11-24 12:55:00,522.82,523.05,522.82,523.05,3004.0,498.4777,498.6969,498.4777,498.6969,3004.0
2021-11-24 13:00:00,523.14,523.44,523.03,523.3,3340.0,498.7828,499.0688,498.6779,498.9353,3340.0
2021-11-24 13:05:00,523.28,523.43,523.28,523.35,407.0,498.9162,499.0593,498.9162,498.983,407.0
2021-11-24 13:10:00,523.43,523.6,523.43,523.54,1780.0,499.0593,499.2213,499.0593,499.1641,1780.0
2021-11-24 13:15:00,523.54,523.74,523.54,523.74,1700.0,499.1641,499.3548,499.1641,499.3548,1700.0
2021-11-24 13:20:00,523.67,523.87,523.67,523.87,2808.0,499.2881,499.4788,499.2881,499.4788,2808.0
2021-11-24 13:25:00,523.8,523.8,523.6,523.6,1599.0,499.412,499.412,499.2213,499.2213,1599.0
2021-11-24 13:30:00,523.69,523.76,523.6,523.66,1299.0,499.3071,499.3739,499.2213,499.2785,1299.0
2021-11-24 13:35:00,523.44,523.65,523.17,523.25,2570.0,499.0688,499.269,498.8114,498.8876,2570.0
2021-11-24 13:40:00,523.2,523.51,523.2,523.49,3707.0,498.84,499.1355,498.84,499.1165,3707.0
2021-11-24 13:45:00,523.37,523.64,523.37,523.64,4392.0,499.002,499.2595,499.002,499.2595,4392.0
2021-11-24 13:50:00,523.4,523.47,523.4,523.46,1611.0,499.0307,499.0974,499.0307,499.0879,1611.0
2021-11-24 13:55:00,523.26,523.27,522.97,522.97,620.0,498.8972,498.9067,498.6207,498.6207,620.0
2021-11-24 14:00:00,523.4,523.4,522.83,522.84,4241.0,499.0307,499.0307,498.4872,498.4967,4241.0
2021-11-24 14:05:00,522.79,522.79,522.01,522.2,8151.0,498.4491,498.4491,497.7054,497.8865,8151.0
2021-11-24 14:10:00,522.04,522.04,521.49,521.96,10756.0,497.734,497.734,497.2096,497.6577,10756.0
2021-11-24 14:15:00,522.1,522.67,522.1,522.64,2361.0,497.7912,498.3346,497.7912,498.306,2361.0
2021-11-24 14:20:00,522.66,522.86,522.55,522.83,2348.0,498.3251,498.5158,498.2202,498.4872,2348.0
2021-11-24 14:25:00,522.49,522.49,522.1,522.1,2452.0,498.163,498.163,497.7912,497.7912,2452.0
2021-11-24 14:30:00,522.26,522.65,522.26,522.56,1950.0,497.9437,498.3156,497.9437,498.2298,1950.0
2021-11-24 14:35:00,522.61,522.7,522.61,522.66,350.0,498.2774,498.3632,498.2774,498.3251,350.0
2021-11-24 14:40:00,522.57,523.02,522.54,522.93,3651.0,498.2393,498.6683,498.2107,498.5825,3651.0
2021-11-24 14:45:00,523.12,523.44,523.12,523.2,3488.0,498.7637,499.0688,498.7637,498.84,3488.0
2021-11-24 14:50:00,523.15,523.47,523.15,523.45,2132.0,498.7923,499.0974,498.7923,499.0783,2132.0
2021-11-24 14:55:00,523.39,523.48,523.34,523.34,1000.0,499.0211,499.1069,498.9734,498.9734,1000.0
2021-11-24 15:00:00,523.3,523.33,522.94,523.18,2813.0,498.9353,498.9639,498.5921,498.8209,2813.0
2021-11-24 15:05:00,523.54,524.01,523.51,524.01,1600.0,499.1641,499.6122,499.1355,499.6122,1600.0
2021-11-24 15:10:00,523.95,523.97,523.79,523.9,2700.0,499.555,499.5741,499.4025,499.5074,2700.0
2021-11-24 15:15:00,523.96,523.96,523.6,523.61,5947.0,499.5646,499.5646,499.2213,499.2309,5947.0
2021-11-24 15:20:00,523.86,523.86,523.53,523.53,1399.0,499.4692,499.4692,499.1546,499.1546,1399.0
2021-11-24 15:25:00,523.69,524.08,523.69,524.03,3777.0,499.3071,499.679,499.3071,499.6313,3777.0
2021-11-24 15:30:00,523.89,523.89,523.29,523.42,5770.0,499.4978,499.4978,498.9258,499.0497,5770.0
2021-11-24 15:35:00,523.44,524.14,523.44,524.08,3400.0,499.0688,499.7362,499.0688,499.679,3400.0
2021-11-24 15:40:00,524.06,524.07,523.5,523.79,8618.0,499.6599,499.6695,499.126,499.4025,8618.0
2021-11-24 15:45:00,523.77,523.87,523.28,523.3,3260.0,499.3834,499.4788,498.9162,498.9353,3260.0
2021-11-24 15:50:00,523.3,523.78,523.19,523.6,20673.0,498.9353,499.393,498.8304,499.2213,20673.0
2021-11-24 15:55:00,523.64,523.7,523.3,523.48,47097.0,499.2595,499.3167,498.9353,499.1069,47097.0
2021-11-26 09:30:00,511.11,511.41,509.52,511.22,66826.0,487.3129,487.5989,485.7969,487.4177,66826.0
2021-11-26 09:35:00,511.7,512.37,510.84,511.61,31768.0,487.8754,488.5142,487.0554,487.7896,31768.0
2021-11-26 09:40:00,511.74,511.76,509.48,509.5,46659.0,487.9135,487.9326,485.7588,485.7778,46659.0
2021-11-26 09:45:00,509.45,509.62,507.53,507.64,77464.0,485.7302,485.8922,483.8996,484.0044,77464.0
2021-11-26 09:50:00,507.69,508.55,506.96,508.3,38872.0,484.0521,484.8721,483.3561,484.6337,38872.0
2021-11-26 09:55:00,508.26,508.66,507.42,508.2,26363.0,484.5956,484.9769,483.7947,484.5384,26363.0
2021-11-26 10:00:00,507.73,507.73,506.44,506.59,43970.0,484.0902,484.0902,482.8603,483.0033,43970.0
2021-11-26 10:05:00,506.37,507.76,506.32,506.8,32323.0,482.7936,484.1188,482.7459,483.2035,32323.0
2021-11-26 10:10:00,506.77,506.77,505.02,505.33,27161.0,483.1749,483.1749,481.5064,481.802,27161.0
2021-11-26 10:15:00,505.21,505.82,503.94,505.21,42610.0,481.6876,482.2692,480.4767,481.6876,42610.0
2021-11-26 10:20:00,504.9,508.0,504.9,507.42,13445.0,481.392,484.3477,481.392,483.7947,13445.0
2021-11-26 10:25:00,507.55,507.62,506.35,507.6,17714.0,483.9186,483.9854,482.7745,483.9663,17714.0
2021-11-26 10:30:00,507.66,507.91,506.17,507.66,22340.0,484.0235,484.2619,482.6029,484.0235,22340.0
2021-11-26 10:35:00,507.4,508.1,507.18,508.05,9671.0,483.7756,484.443,483.5658,484.3953,9671.0
2021-11-26 10:40:00,508.13,508.13,507.23,507.3,12417.0,484.4716,484.4716,483.6135,483.6803,12417.0
2021-11-26 10:45:00,507.34,507.35,506.01,507.12,22306.0,483.7184,483.7279,482.4503,483.5086,22306.0
2021-11-26 10:50:00,507.12,507.34,505.79,506.73,7079.0,483.5086,483.7184,482.2406,483.1368,7079.0
2021-11-26 10:55:00,506.5,506.55,505.57,506.13,16098.0,482.9175,482.9652,482.0308,482.5647,16098.0
2021-11-26 11:00:00,505.75,505.75,504.98,505.11,21743.0,482.2024,482.2024,481.4683,481.5922,21743.0
2021-11-26 11:05:00,505.22,505.97,505.21,505.9,14771.0,481.6971,482.4122,481.6876,482.3454,14771.0
2021-11-26 11:10:00,505.71,505.73,504.29,504.29,17238.0,482.1643,482.1834,480.8104,480.8104,17238.0
2021-11-26 11:15:00,504.44,504.48,503.23,503.36,10544.0,480.9534,480.9916,479.7998,479.9237,10544.0
2021-11-26 11:20:00,503.33,503.39,502.93,503.18,10539.0,479.8951,479.9523,479.5137,479.7521,10539.0
2021-11-26 11:25:00,503.28,503.76,503.11,503.73,11076.0,479.8474,480.3051,479.6853,480.2765,11076.0
2021-11-26 11:30:00,503.76,503.84,503.34,503.61,10219.0,480.3051,480.3814,479.9046,480.1621,10219.0
2021-11-26 11:35:00,503.65,505.83,503.65,505.83,6791.0,480.2002,482.2787,480.2002,482.2787,6791.0
2021-11-26 11:40:00,505.65,505.65,504.42,505.13,5393.0,482.1071,482.1071,480.9344,481.6113,5393.0
2021-11-26 11:45:00,505.24,505.65,504.91,504.92,7061.0,481.7162,482.1071,481.4015,481.4111,7061.0
2021-11-26 11:50:00,505.15,505.15,503.4,503.4,5162.0,481.6304,481.6304,479.9618,479.9618,5162.0
2021-11-26 11:55:00,503.38,504.88,503.38,504.73,15469.0,479.9428,481.3729,479.9428,481.2299,15469.0
2021-11-26 12:00:00,504.68,505.36,504.68,505.34,2546.0,481.1822,481.8306,481.1822,481.8115,2546.0
2021-11-26 12:05:00,505.6,507.0,505.51,506.81,11071.0,482.0594,483.3942,481.9736,483.2131,11071.0
2021-11-26 12:10:00,506.92,507.73,506.81,507.26,16887.0,483.318,484.0902,483.2131,483.6421,16887.0
2021-11-26 12:15:00,507.29,507.59,506.79,506.86,15186.0,483.6707,483.9568,483.194,483.2607,15186.0
2021-11-26 12:20:00,506.77,507.36,506.57,507.33,16140.0,483.1749,483.7375,482.9843,483.7089,16140.0
2021-11-26 12:25:00,507.35,508.3,507.22,508.15,79669.0,483.7279,484.6337,483.604,484.4907,79669.0
2021-11-26 12:30:00,508.07,509.47,507.95,509.47,22243.0,484.4144,485.7492,484.3,485.7492,22243.0
2021-11-26 12:35:00,509.55,510.25,509.55,509.8,8953.0,485.8255,486.4929,485.8255,486.0639,8953.0
2021-11-26 12:40:00,509.44,509.59,508.52,509.21,20515.0,485.7206,485.8636,484.8435,485.5013,20515.0
2021-11-26 12:45:00,509.25,509.38,508.23,508.41,21928.0,485.5395,485.6634,484.567,484.7386,21928.0
2021-11-26 12:50:00,508.38,508.38,505.72,505.75,48947.0,484.71,484.71,482.1738,482.2024,48947.0
2021-11-26 12:55:00,505.8,507.64,505.75,506.74,76129.0,482.2501,484.0044,482.2024,483.1463,76129.0
2021-11-29 09:30:00,513.4,513.42,510.36,510.42,41559.0,489.4962,489.5153,486.5978,486.655,41559.0
2021-11-29 09:35:00,510.42,510.43,509.09,509.95,35123.0,486.655,486.6645,485.3869,486.2069,35123.0
2021-11-29 09:40:00,510.12,510.88,509.64,510.2,21010.0,486.369,487.0936,485.9113,486.4452,21010.0
2021-11-29 09:45:00,510.16,510.16,509.18,509.48,27068.0,486.4071,486.4071,485.4727,485.7588,27068.0
2021-11-29 09:50:00,509.07,509.4,508.23,508.86,28678.0,485.3679,485.6825,484.567,485.1676,28678.0
2021-11-29 09:55:00,508.81,509.4,508.2,509.16,28459.0,485.12,485.6825,484.5384,485.4537,28459.0
2021-11-29 10:00:00,508.97,509.62,508.08,508.11,5930.0,485.2725,485.8922,484.4239,484.4525,5930.0
2021-11-29 10:05:00,508.01,509.13,507.96,508.69,15123.0,484.3572,485.4251,484.3095,485.0055,15123.0
2021-11-29 10:10:00,508.62,509.06,507.78,508.36,14060.0,484.9388,485.3583,484.1379,484.6909,14060.0
2021-11-29 10:15:00,507.72,508.6,507.29,508.6,14831.0,484.0807,484.9197,483.6707,484.9197,14831.0
2021-11-29 10:20:00,508.69,508.69,508.02,508.21,8631.0,485.0055,485.0055,484.3667,484.5479,8631.0
2021-11-29 10:25:00,508.18,508.28,506.13,506.62,20915.0,484.5193,484.6146,482.5647,483.0319,20915.0
2021-11-29 10:30:00,506.19,506.61,505.42,505.93,23416.0,482.6219,483.0224,481.8878,482.374,23416.0
2021-11-29 10:35:00,505.99,506.68,504.56,505.28,19947.0,482.4313,483.0891,481.0678,481.7543,19947.0
2021-11-29 10:40:00,505.15,505.15,504.32,504.91,7066.0,481.6304,481.6304,480.839,481.4015,7066.0
2021-11-29 10:45:00,505.3,505.63,504.64,504.64,10668.0,481.7734,482.088,481.1441,481.1441,10668.0
2021-11-29 10:50:00,504.67,505.75,504.67,505.15,2913.0,481.1727,482.2024,481.1727,481.6304,2913.0
2021-11-29 10:55:00,505.65,505.89,505.45,505.84,3110.0,482.1071,482.3359,481.9164,482.2882,3110.0
2021-11-29 11:00:00,505.8,506.71,505.8,506.46,4841.0,482.2501,483.1177,482.2501,482.8794,4841.0
2021-11-29 11:05:00,506.69,507.26,506.69,507.26,4515.0,483.0987,483.6421,483.0987,483.6421,4515.0
2021-11-29 11:10:00,507.22,507.62,507.21,507.55,10041.0,483.604,483.9854,483.5945,483.9186,10041.0
2021-11-29 11:15:00,507.45,507.59,506.59,506.67,850.0,483.8233,483.9568,483.0033,483.0796,850.0
2021-11-29 11:20:00,507.35,507.35,506.64,506.93,4029.0,483.7279,483.7279,483.051,483.3275,4029.0
2021-11-29 11:25:00,506.54,506.81,505.67,505.77,8689.0,482.9556,483.2131,482.1262,482.2215,8689.0
2021-11-29 11:30:00,505.85,506.95,505.71,505.72,5079.0,482.2978,483.3466,482.1643,482.1738,5079.0
2021-11-29 11:35:00,505.87,506.98,505.86,506.95,4770.0,482.3168,483.3752,482.3073,483.3466,4770.0
2021-11-29 11:40:00,506.95,507.48,506.95,507.18,2704.0,483.3466,483.8519,483.3466,483.5658,2704.0
2021-11-29 11:45:00,507.54,508.17,507.52,507.88,8586.0,483.9091,484.5098,483.89,484.2333,8586.0
2021-11-29 11:50:00,507.43,507.75,507.42,507.52,1583.0,483.8042,484.1093,483.7947,483.89,1583.0
2021-11-29 11:55:00,507.55,507.82,507.55,507.81,2657.0,483.9186,484.1761,483.9186,484.1665,2657.0
2021-11-29 12:00:00,508.15,508.68,508.15,508.67,5877.0,484.4907,484.996,484.4907,484.9865,5877.0
2021-11-29 12:05:00,508.87,509.16,508.85,508.92,15365.0,485.1772,485.4537,485.1581,485.2248,15365.0
2021-11-29 12:10:00,508.94,509.42,508.94,509.42,6028.0,485.2439,485.7016,485.2439,485.7016,6028.0
2021-11-29 12:15:00,509.35,509.9,509.35,509.9,5791.0,485.6348,486.1592,485.6348,486.1592,5791.0
2021-11-29 12:20:00,509.83,511.01,509.83,511.01,5571.0,486.0925,487.2175,486.0925,487.2175,5571.0
2021-11-29 12:25:00,510.96,510.96,510.48,510.65,2835.0,487.1699,487.1699,486.7122,486.8743,2835.0
2021-11-29 12:30:00,510.84,511.41,510.84,511.32,1115.0,487.0554,487.5989,487.0554,487.5131,1115.0
2021-11-29 12:35:00,511.22,511.45,510.76,511.23,10125.0,487.4177,487.637,486.9792,487.4273,10125.0
2021-11-29 12:40:00,511.22,511.37,511.14,511.37,1980.0,487.4177,487.5608,487.3415,487.5608,1980.0
2021-11-29 12:45:00,511.31,511.57,511.31,511.54,1598.0,487.5036,487.7515,487.5036,487.7228,1598.0
2021-11-29 12:50:00,511.46,511.47,511.25,511.27,4640.0,487.6466,487.6561,487.4464,487.4654,4640.0
2021-11-29 12:55:00,511.44,511.86,511.43,511.84,2599.0,487.6275,488.0279,487.618,488.0089,2599.0
2021-11-29 13:00:00,511.92,512.06,511.86,511.87,2183.0,488.0852,488.2186,488.0279,488.0375,2183.0
2021-11-29 13:05:00,512.05,512.42,512.05,512.35,2969.0,488.2091,488.5619,488.2091,488.4951,2969.0
2021-11-29 13:10:00,512.33,512.34,511.46,511.49,4108.0,488.4761,488.4856,487.6466,487.6752,4108.0
2021-11-29 13:15:00,511.54,511.57,510.46,510.9,5212.0,487.7228,487.7515,486.6931,487.1126,5212.0
2021-11-29 13:20:00,510.97,510.97,510.52,510.58,2068.0,487.1794,487.1794,486.7503,486.8075,2068.0
2021-11-29 13:25:00,510.56,510.82,510.2,510.82,5201.0,486.7885,487.0364,486.4452,487.0364,5201.0
2021-11-29 13:30:00,510.96,510.96,510.88,510.88,569.0,487.1699,487.1699,487.0936,487.0936,569.0
2021-11-29 13:35:00,510.69,510.74,509.62,509.67,4773.0,486.9124,486.9601,485.8922,485.9399,4773.0
2021-11-29 13:40:00,509.67,509.96,509.54,509.67,3347.0,485.9399,486.2164,485.816,485.9399,3347.0
2021-11-29 13:45:00,509.81,509.81,509.76,509.8,1428.0,486.0734,486.0734,486.0257,486.0639,1428.0
2021-11-29 13:50:00,509.68,509.69,509.46,509.66,1100.0,485.9494,485.959,485.7397,485.9304,1100.0
2021-11-29 13:55:00,509.73,510.15,509.73,510.15,656.0,485.9971,486.3976,485.9971,486.3976,656.0
2021-11-29 14:00:00,510.1,510.1,509.53,510.06,6244.0,486.3499,486.3499,485.8064,486.3118,6244.0
2021-11-29 14:05:00,510.23,510.23,509.6,509.8,506.0,486.4738,486.4738,485.8732,486.0639,506.0
2021-11-29 14:10:00,509.64,509.9,509.64,509.89,800.0,485.9113,486.1592,485.9113,486.1497,800.0
2021-11-29 14:15:00,509.98,509.98,509.3,509.31,2298.0,486.2355,486.2355,485.5871,485.5967,2298.0
2021-11-29 14:20:00,509.3,509.68,508.82,509.2,8828.0,485.5871,485.9494,485.1295,485.4918,8828.0
2021-11-29 14:25:00,509.27,509.6,509.23,509.46,2300.0,485.5585,485.8732,485.5204,485.7397,2300.0
2021-11-29 14:30:00,509.48,509.48,508.9,509.05,4682.0,485.7588,485.7588,485.2058,485.3488,4682.0
2021-11-29 14:35:00,508.97,508.97,508.42,508.52,1981.0,485.2725,485.2725,484.7481,484.8435,1981.0
2021-11-29 14:40:00,508.88,509.06,508.8,509.03,2484.0,485.1867,485.3583,485.1104,485.3297,2484.0
2021-11-29 14:45:00,508.97,509.11,508.7,508.86,1882.0,485.2725,485.406,485.0151,485.1676,1882.0
2021-11-29 14:50:00,508.81,509.13,508.55,508.55,4322.0,485.12,485.4251,484.8721,484.8721,4322.0
2021-11-29 14:55:00,508.48,508.75,508.48,508.58,2059.0,484.8053,485.0627,484.8053,484.9007,2059.0
2021-11-29 15:00:00,508.74,509.06,508.74,509.06,4373.0,485.0532,485.3583,485.0532,485.3583,4373.0
2021-11-29 15:05:00,508.88,509.05,508.57,508.97,2609.0,485.1867,485.3488,484.8911,485.2725,2609.0
2021-11-29 15:10:00,509.0,509.3,508.87,509.2,4319.0,485.3011,485.5871,485.1772,485.4918,4319.0
2021-11-29 15:15:00,509.22,509.53,508.82,508.94,4647.0,485.5109,485.8064,485.1295,485.2439,4647.0
2021-11-29 15:20:00,509.03,509.14,508.6,508.65,4140.0,485.3297,485.4346,484.9197,484.9674,4140.0
2021-11-29 15:25:00,508.86,508.88,508.39,508.58,6882.0,485.1676,485.1867,484.7195,484.9007,6882.0
2021-11-29 15:30:00,508.41,508.79,508.08,508.79,6738.0,484.7386,485.1009,484.4239,485.1009,6738.0
2021-11-29 15:35:00,508.75,508.75,508.29,508.47,2743.0,485.0627,485.0627,484.6242,484.7958,2743.0
2021-11-29 15:40:00,508.53,508.65,507.69,508.03,3185.0,484.853,484.9674,484.0521,484.3763,3185.0
2021-11-29 15:45:00,507.88,507.89,507.16,507.88,7610.0,484.2333,484.2428,483.5468,484.2333,7610.0
2021-11-29 15:50:00,507.64,507.99,507.02,507.82,19604.0,484.0044,484.3381,483.4133,484.1761,19604.0
2021-11-29 15:55:00,507.72,508.04,507.01,507.1,55069.0,484.0807,484.3858,483.4038,483.4896,55069.0
2021-11-30 09:30:00,503.44,504.27,503.14,503.59,29181.0,480.0,480.7913,479.7139,480.143,29181.0
2021-11-30 09:35:00,504.03,504.03,501.94,502.23,20159.0,480.5625,480.5625,478.5698,478.8463,20159.0
2021-11-30 09:40:00,502.56,503.88,502.43,503.64,21996.0,479.161,480.4195,479.037,480.1907,21996.0
2021-11-30 09:45:00,503.62,503.9,501.83,501.83,10933.0,480.1716,480.4386,478.4649,478.4649,10933.0
2021-11-30 09:50:00,501.8,502.12,500.86,502.08,18842.0,478.4363,478.7414,477.5401,478.7033,18842.0
2021-11-30 09:55:00,502.13,503.29,501.86,501.86,15852.0,478.751,479.857,478.4935,478.4935,15852.0
2021-11-30 10:00:00,501.77,502.55,501.51,502.16,38596.0,478.4077,479.1514,478.1598,478.7796,38596.0
2021-11-30 10:05:00,502.1,503.5,501.84,502.83,22675.0,478.7224,480.0572,478.4745,479.4184,22675.0
2021-11-30 10:10:00,502.98,503.08,501.36,501.36,17076.0,479.5614,479.6567,478.0168,478.0168,17076.0
2021-11-30 10:15:00,501.24,502.27,501.24,501.46,29810.0,477.9024,478.8845,477.9024,478.1122,29810.0
2021-11-30 10:20:00,501.42,501.7,500.23,500.37,17706.0,478.074,478.341,476.9394,477.0729,17706.0
2021-11-30 10:25:00,500.48,501.36,500.3,501.36,9728.0,477.1778,478.0168,477.0062,478.0168,9728.0
2021-11-30 10:30:00,501.56,503.26,501.56,503.21,11519.0,478.2075,479.8284,478.2075,479.7807,11519.0
2021-11-30 10:35:00,503.31,504.0,502.26,502.73,28430.0,479.876,480.5339,478.8749,479.323,28430.0
2021-11-30 10:40:00,502.73,503.24,501.79,502.13,6905.0,479.323,479.8093,478.4268,478.751,6905.0
2021-11-30 10:45:00,501.8,501.8,500.42,500.56,7587.0,478.4363,478.4363,477.1206,477.2541,7587.0
2021-11-30 10:50:00,500.28,500.82,498.74,498.78,27831.0,476.9871,477.502,475.5188,475.557,27831.0
2021-11-30 10:55:00,498.69,498.69,497.44,497.62,30239.0,475.4711,475.4711,474.2793,474.451,30239.0
2021-11-30 11:00:00,497.43,497.69,495.86,497.56,37022.0,474.2698,474.5177,472.7729,474.3938,37022.0
2021-11-30 11:05:00,497.25,497.79,496.75,497.61,18664.0,474.0982,474.613,473.6215,474.4414,18664.0
2021-11-30 11:10:00,497.57,499.18,497.0,499.18,20967.0,474.4033,475.9383,473.8598,475.9383,20967.0
2021-11-30 11:15:00,499.18,500.09,499.09,499.85,7331.0,475.9383,476.806,475.8525,476.5771,7331.0
2021-11-30 11:20:00,500.15,500.38,497.94,497.97,10591.0,476.8632,477.0825,474.7561,474.7847,10591.0
2021-11-30 11:25:00,497.75,498.56,497.74,498.3,16666.0,474.5749,475.3472,474.5654,475.0993,16666.0
2021-11-30 11:30:00,498.12,498.45,496.66,496.68,9809.0,474.9277,475.2423,473.5357,473.5547,9809.0
2021-11-30 11:35:00,496.61,497.01,496.32,496.66,17314.0,473.488,473.8694,473.2115,473.5357,17314.0
2021-11-30 11:40:00,496.6,496.72,495.04,495.41,15649.0,473.4785,473.5929,471.9911,472.3439,15649.0
2021-11-30 11:45:00,495.55,495.55,494.39,494.94,15048.0,472.4773,472.4773,471.3713,471.8957,15048.0
2021-11-30 11:50:00,494.88,495.3,494.49,494.49,14577.0,471.8385,472.239,471.4667,471.4667,14577.0
2021-11-30 11:55:00,494.7,495.9,494.61,495.76,7598.0,471.6669,472.811,471.5811,472.6776,7598.0
2021-11-30 12:00:00,495.7,495.71,493.92,493.98,17631.0,472.6204,472.6299,470.9232,470.9804,17631.0
2021-11-30 12:05:00,493.94,494.32,493.42,493.42,8520.0,470.9423,471.3046,470.4465,470.4465,8520.0
2021-11-30 12:10:00,493.45,494.61,492.84,493.89,21581.0,470.4751,471.5811,469.8935,470.8946,21581.0
2021-11-30 12:15:00,494.17,495.25,493.67,495.25,8905.0,471.1616,472.1913,470.6849,472.1913,8905.0
2021-11-30 12:20:00,495.35,495.68,494.68,495.63,15378.0,472.2866,472.6013,471.6478,472.5536,15378.0
2021-11-30 12:25:00,495.77,495.97,495.6,495.97,10274.0,472.6871,472.8778,472.525,472.8778,10274.0
2021-11-30 12:30:00,495.63,496.27,495.4,496.14,13612.0,472.5536,473.1638,472.3343,473.0399,13612.0
2021-11-30 12:35:00,496.21,496.36,495.49,495.53,7572.0,473.1066,473.2496,472.4201,472.4583,7572.0
2021-11-30 12:40:00,495.86,496.41,494.76,496.23,8992.0,472.7729,473.2973,471.7241,473.1257,8992.0
2021-11-30 12:45:00,496.23,496.32,494.98,494.98,9062.0,473.1257,473.2115,471.9339,471.9339,9062.0
2021-11-30 12:50:00,495.29,495.9,495.15,495.44,5796.0,472.2294,472.811,472.096,472.3725,5796.0
2021-11-30 12:55:00,495.47,495.62,494.37,494.72,20588.0,472.4011,472.5441,471.3523,471.686,20588.0
2021-11-30 13:00:00,495.12,495.12,493.68,493.83,8328.0,472.0674,472.0674,470.6944,470.8374,8328.0
2021-11-30 13:05:00,493.91,494.5,493.83,494.05,11932.0,470.9137,471.4762,470.8374,471.0472,11932.0
2021-11-30 13:10:00,493.93,493.96,493.46,493.49,6837.0,470.9328,470.9614,470.4846,470.5133,6837.0
2021-11-30 13:15:00,493.84,494.28,493.62,493.67,6696.0,470.847,471.2665,470.6372,470.6849,6696.0
2021-11-30 13:20:00,493.67,494.6,493.25,494.56,5368.0,470.6849,471.5716,470.2844,471.5334,5368.0
2021-11-30 13:25:00,494.7,494.7,494.14,494.19,4680.0,471.6669,471.6669,471.133,471.1807,4680.0
2021-11-30 13:30:00,494.12,495.09,494.12,494.87,14563.0,471.1139,472.0388,471.1139,471.829,14563.0
2021-11-30 13:35:00,494.75,495.8,494.75,495.69,3416.0,471.7146,472.7157,471.7146,472.6108,3416.0
2021-11-30 13:40:00,495.76,495.8,495.28,495.42,3307.0,472.6776,472.7157,472.2199,472.3534,3307.0
2021-11-30 13:45:00,495.8,495.86,495.56,495.79,2017.0,472.7157,472.7729,472.4869,472.7062,2017.0
2021-11-30 13:50:00,495.82,496.33,495.79,496.25,11214.0,472.7348,473.221,472.7062,473.1447,11214.0
2021-11-30 13:55:00,496.55,497.3,496.51,497.24,1604.0,473.4308,474.1459,473.3926,474.0887,1604.0
2021-11-30 14:00:00,497.22,497.27,496.85,497.18,2541.0,474.0696,474.1173,473.7168,474.0314,2541.0
2021-11-30 14:05:00,497.22,497.66,496.78,497.66,1000.0,474.0696,474.4891,473.6501,474.4891,1000.0
2021-11-30 14:10:00,497.7,498.08,497.7,497.7,1653.0,474.5272,474.8895,474.5272,474.5272,1653.0
2021-11-30 14:15:00,497.83,497.85,497.41,497.7,2342.0,474.6512,474.6703,474.2507,474.5272,2342.0
2021-11-30 14:20:00,497.75,497.75,497.35,497.41,2338.0,474.5749,474.5749,474.1935,474.2507,2338.0
2021-11-30 14:25:00,497.68,498.0,496.55,496.55,4950.0,474.5082,474.8133,473.4308,473.4308,4950.0
2021-11-30 14:30:00,496.51,496.88,496.24,496.66,7760.0,473.3926,473.7454,473.1352,473.5357,7760.0
2021-11-30 14:35:00,496.6,497.02,496.56,496.93,7213.0,473.4785,473.8789,473.4403,473.7931,7213.0
2021-11-30 14:40:00,496.83,497.32,496.31,496.43,10719.0,473.6977,474.1649,473.202,473.3164,10719.0
2021-11-30 14:45:00,496.31,496.49,495.62,495.62,10353.0,473.202,473.3736,472.5441,472.5441,10353.0
2021-11-30 14:50:00,495.68,495.96,495.41,495.8,23784.0,472.6013,472.8682,472.3439,472.7157,23784.0
2021-11-30 14:55:00,495.46,495.79,495.44,495.57,4762.0,472.3915,472.7062,472.3725,472.4964,4762.0
2021-11-30 15:00:00,495.64,496.32,495.64,496.31,4518.0,472.5631,473.2115,472.5631,473.202,4518.0
2021-11-30 15:05:00,496.37,496.6,495.82,495.86,7038.0,473.2592,473.4785,472.7348,472.7729,7038.0
2021-11-30 15:10:00,495.86,496.14,495.44,495.63,10065.0,472.7729,473.0399,472.3725,472.5536,10065.0
2021-11-30 15:15:00,495.72,496.3,495.58,496.28,9793.0,472.6394,473.1924,472.5059,473.1733,9793.0
2021-11-30 15:20:00,496.29,496.8,496.18,496.3,3966.0,473.1829,473.6691,473.078,473.1924,3966.0
2021-11-30 15:25:00,496.17,496.35,495.77,495.92,7415.0,473.0685,473.2401,472.6871,472.8301,7415.0
2021-11-30 15:30:00,496.04,497.33,495.99,497.0,9142.0,472.9445,474.1745,472.8969,473.8598,9142.0
2021-11-30 15:35:00,496.95,497.07,496.27,496.95,4672.0,473.8122,473.9266,473.1638,473.8122,4672.0
2021-11-30 15:40:00,496.65,497.48,496.49,497.47,6010.0,473.5261,474.3175,473.3736,474.3079,6010.0
2021-11-30 15:45:00,497.41,498.05,496.66,496.66,18621.0,474.2507,474.8609,473.5357,473.5357,18621.0
2021-11-30 15:50:00,496.52,496.52,493.79,493.84,63024.0,473.4022,473.4022,470.7993,470.847,63024.0
2021-11-30 15:55:00,493.85,494.88,493.77,493.77,64603.0,470.8565,471.8385,470.7802,470.7802,64603.0
2021-12-01 09:30:00,502.95,503.36,500.81,501.37,30335.0,479.5328,479.9237,477.4924,478.0264,30335.0
2021-12-01 09:35:00,501.05,501.52,500.46,501.24,15153.0,477.7213,478.1694,477.1587,477.9024,15153.0
2021-12-01 09:40:00,501.2,502.28,501.19,501.96,44136.0,477.8643,478.894,477.8547,478.5889,44136.0
2021-12-01 09:45:00,501.72,502.68,501.72,502.19,40521.0,478.3601,479.2754,478.3601,478.8082,40521.0
2021-12-01 09:50:00,502.13,502.52,501.82,502.16,15519.0,478.751,479.1228,478.4554,478.7796,15519.0
2021-12-01 09:55:00,502.1,503.62,502.06,503.46,8945.0,478.7224,480.1716,478.6842,480.0191,8945.0
2021-12-01 10:00:00,503.88,505.54,503.8,504.5,36734.0,480.4195,482.0022,480.3432,481.0106,36734.0
2021-12-01 10:05:00,504.84,505.77,504.69,505.75,18373.0,481.3348,482.2215,481.1918,482.2024,18373.0
2021-12-01 10:10:00,505.75,505.88,505.16,505.7,19327.0,482.2024,482.3264,481.6399,482.1548,19327.0
2021-12-01 10:15:00,505.7,506.02,505.48,505.88,17831.0,482.1548,482.4599,481.945,482.3264,17831.0
2021-12-01 10:20:00,505.78,506.15,504.94,505.88,47989.0,482.231,482.5838,481.4301,482.3264,47989.0
2021-12-01 10:25:00,505.79,506.0,505.2,505.2,14544.0,482.2406,482.4408,481.678,481.678,14544.0
2021-12-01 10:30:00,505.25,505.72,505.03,505.03,15606.0,481.7257,482.1738,481.516,481.516,15606.0
2021-12-01 10:35:00,504.34,504.97,503.2,503.2,9080.0,480.8581,481.4587,479.7712,479.7712,9080.0
2021-12-01 10:40:00,503.13,504.26,502.44,504.13,27297.0,479.7044,480.7818,479.0465,480.6579,27297.0
2021-12-01 10:45:00,504.24,505.34,504.24,505.27,6145.0,480.7627,481.8115,480.7627,481.7448,6145.0
2021-12-01 10:50:00,505.55,505.78,505.35,505.58,8655.0,482.0117,482.231,481.8211,482.0403,8655.0
2021-12-01 10:55:00,505.36,505.72,504.86,505.66,22049.0,481.8306,482.1738,481.3539,482.1166,22049.0
2021-12-01 11:00:00,505.65,506.13,505.31,505.45,15426.0,482.1071,482.5647,481.7829,481.9164,15426.0
2021-12-01 11:05:00,505.4,505.72,505.01,505.72,16005.0,481.8687,482.1738,481.4969,482.1738,16005.0
2021-12-01 11:10:00,505.78,506.3,505.64,506.18,5969.0,482.231,482.7268,482.0976,482.6124,5969.0
2021-12-01 11:15:00,506.19,506.56,505.79,506.48,8122.0,482.6219,482.9747,482.2406,482.8984,8122.0
2021-12-01 11:20:00,506.32,506.7,506.14,506.44,7760.0,482.7459,483.1082,482.5743,482.8603,7760.0
2021-12-01 11:25:00,506.49,506.77,505.75,505.76,7926.0,482.908,483.1749,482.2024,482.212,7926.0
2021-12-01 11:30:00,506.1,506.34,505.18,505.52,6735.0,482.5361,482.765,481.659,481.9831,6735.0
2021-12-01 11:35:00,505.56,505.63,505.02,505.13,8571.0,482.0213,482.088,481.5064,481.6113,8571.0
2021-12-01 11:40:00,505.17,505.22,504.39,504.44,8440.0,481.6494,481.6971,480.9058,480.9534,8440.0
2021-12-01 11:45:00,504.14,504.14,503.06,503.38,15198.0,480.6674,480.6674,479.6377,479.9428,15198.0
2021-12-01 11:50:00,503.3,503.3,502.3,502.31,16362.0,479.8665,479.8665,478.9131,478.9226,16362.0
2021-12-01 11:55:00,502.18,502.18,501.01,501.86,13761.0,478.7986,478.7986,477.6831,478.4935,13761.0
2021-12-01 12:00:00,501.81,502.56,501.32,502.51,5523.0,478.4459,479.161,477.9787,479.1133,5523.0
2021-12-01 12:05:00,502.29,503.03,502.23,502.96,6674.0,478.9035,479.6091,478.8463,479.5423,6674.0
2021-12-01 12:10:00,502.84,504.12,502.79,504.08,13157.0,479.4279,480.6483,479.3802,480.6102,13157.0
2021-12-01 12:15:00,503.99,504.53,503.94,504.34,6819.0,480.5244,481.0392,480.4767,480.8581,6819.0
2021-12-01 12:20:00,504.64,504.64,503.36,503.4,3499.0,481.1441,481.1441,479.9237,479.9618,3499.0
2021-12-01 12:25:00,503.4,503.4,502.41,502.41,4298.0,479.9618,479.9618,479.0179,479.0179,4298.0
2021-12-01 12:30:00,502.75,503.42,502.68,503.17,4461.0,479.3421,479.9809,479.2754,479.7426,4461.0
2021-12-01 12:35:00,503.14,503.14,501.81,502.14,14566.0,479.7139,479.7139,478.4459,478.7605,14566.0
2021-12-01 12:40:00,502.58,502.62,501.75,501.78,5450.0,479.18,479.2182,478.3887,478.4173,5450.0
2021-12-01 12:45:00,501.69,501.82,501.57,501.63,1733.0,478.3315,478.4554,478.217,478.2743,1733.0
2021-12-01 12:50:00,501.29,501.3,500.16,500.16,9927.0,477.9501,477.9596,476.8727,476.8727,9927.0
2021-12-01 12:55:00,500.02,500.12,498.77,498.88,22725.0,476.7392,476.8346,475.5474,475.6523,22725.0
2021-12-01 13:00:00,498.75,499.45,498.59,498.59,7740.0,475.5283,476.1958,475.3758,475.3758,7740.0
2021-12-01 13:05:00,498.94,499.03,497.02,497.4,17711.0,475.7095,475.7953,473.8789,474.2412,17711.0
2021-12-01 13:10:00,497.19,497.45,496.61,497.3,8663.0,474.041,474.2889,473.488,474.1459,8663.0
2021-12-01 13:15:00,497.11,497.92,496.41,496.5,7028.0,473.9647,474.737,473.2973,473.3831,7028.0
2021-12-01 13:20:00,496.37,497.89,496.36,497.89,7436.0,473.2592,474.7084,473.2496,474.7084,7436.0
2021-12-01 13:25:00,497.82,498.52,497.82,498.25,4459.0,474.6416,475.3091,474.6416,475.0516,4459.0
2021-12-01 13:30:00,498.37,498.37,497.19,497.75,23247.0,475.166,475.166,474.041,474.5749,23247.0
2021-12-01 13:35:00,497.8,498.17,497.45,497.73,12586.0,474.6226,474.9754,474.2889,474.5558,12586.0
2021-12-01 13:40:00,497.89,497.98,495.8,496.45,19433.0,474.7084,474.7942,472.7157,473.3354,19433.0
2021-12-01 13:45:00,496.18,496.18,493.87,493.92,15887.0,473.078,473.078,470.8756,470.9232,15887.0
2021-12-01 13:50:00,493.99,495.97,493.95,495.6,16649.0,470.99,472.8778,470.9518,472.525,16649.0
2021-12-01 13:55:00,495.6,496.61,495.49,496.58,18281.0,472.525,473.488,472.4201,473.4594,18281.0
2021-12-01 14:00:00,496.12,497.07,495.66,495.9,8443.0,473.0208,473.9266,472.5822,472.811,8443.0
2021-12-01 14:05:00,496.12,496.4,495.14,495.14,13797.0,473.0208,473.2878,472.0864,472.0864,13797.0
2021-12-01 14:10:00,495.05,495.07,493.73,494.55,10041.0,472.0006,472.0197,470.7421,471.5239,10041.0
2021-12-01 14:15:00,494.7,494.85,493.02,493.04,10150.0,471.6669,471.8099,470.0651,470.0842,10150.0
2021-12-01 14:20:00,493.26,495.09,493.25,495.09,3500.0,470.294,472.0388,470.2844,472.0388,3500.0
2021-12-01 14:25:00,495.15,495.98,494.97,495.79,8171.0,472.096,472.8873,471.9243,472.7062,8171.0
2021-12-01 14:30:00,495.76,496.55,495.48,495.82,11388.0,472.6776,473.4308,472.4106,472.7348,11388.0
2021-12-01 14:35:00,495.76,496.45,494.82,496.28,13850.0,472.6776,473.3354,471.7813,473.1733,13850.0
2021-12-01 14:40:00,496.16,496.16,494.69,495.03,7561.0,473.0589,473.0589,471.6574,471.9815,7561.0
2021-12-01 14:45:00,494.79,495.86,494.6,495.43,5441.0,471.7527,472.7729,471.5716,472.3629,5441.0
2021-12-01 14:50:00,495.79,495.98,494.11,494.11,14962.0,472.7062,472.8873,471.1044,471.1044,14962.0
2021-12-01 14:55:00,494.37,495.02,494.04,494.08,8432.0,471.3523,471.972,471.0376,471.0758,8432.0
2021-12-01 15:00:00,494.42,494.6,492.56,492.57,7015.0,471.4,471.5716,469.6266,469.6361,7015.0
2021-12-01 15:05:00,492.53,493.0,491.78,491.99,9701.0,469.5979,470.0461,468.8829,469.0831,9701.0
2021-12-01 15:10:00,491.81,492.38,491.6,492.38,5532.0,468.9115,469.4549,468.7112,469.4549,5532.0
2021-12-01 15:15:00,492.04,492.04,490.53,490.53,9995.0,469.1308,469.1308,467.6911,467.6911,9995.0
2021-12-01 15:20:00,490.47,490.48,489.07,489.31,14817.0,467.6339,467.6434,466.299,466.5279,14817.0
2021-12-01 15:25:00,489.04,490.57,488.54,489.71,11409.0,466.2704,467.7292,465.7937,466.9092,11409.0
2021-12-01 15:30:00,489.5,490.25,488.92,490.25,8332.0,466.709,467.4241,466.156,467.4241,8332.0
2021-12-01 15:35:00,489.96,491.16,489.54,490.95,6264.0,467.1476,468.2917,466.7472,468.0915,6264.0
2021-12-01 15:40:00,490.7,492.24,490.7,492.14,20864.0,467.8532,469.3215,467.8532,469.2261,20864.0
2021-12-01 15:45:00,492.03,492.23,488.93,488.93,20445.0,469.1212,469.3119,466.1656,466.1656,20445.0
2021-12-01 15:50:00,488.94,489.04,488.07,488.07,49067.0,466.1751,466.2704,465.3456,465.3456,49067.0
2021-12-01 15:55:00,487.79,487.81,485.71,485.85,91573.0,465.0786,465.0977,463.0955,463.229,91573.0
2021-12-02 09:30:00,488.24,490.0,487.99,488.02,83889.0,465.5077,467.1857,465.2693,465.2979,83889.0
2021-12-02 09:35:00,488.17,491.21,487.92,491.08,50739.0,465.4409,468.3394,465.2026,468.2155,50739.0
2021-12-02 09:40:00,490.84,492.61,490.71,492.34,29041.0,467.9866,469.6742,467.8627,469.4168,29041.0
2021-12-02 09:45:00,492.63,493.88,491.81,493.11,48042.0,469.6933,470.8851,468.9115,470.1509,48042.0
2021-12-02 09:50:00,492.96,494.94,492.64,494.72,35498.0,470.0079,471.8957,469.7028,471.686,35498.0
2021-12-02 09:55:00,494.72,495.37,494.37,495.2,39726.0,471.686,472.3057,471.3523,472.1436,39726.0
2021-12-02 10:00:00,495.46,495.46,493.57,494.8,34871.0,472.3915,472.3915,470.5895,471.7623,34871.0
2021-12-02 10:05:00,494.78,494.98,493.8,493.8,33434.0,471.7432,471.9339,470.8088,470.8088,33434.0
2021-12-02 10:10:00,494.13,494.49,493.27,494.45,33605.0,471.1235,471.4667,470.3035,471.4286,33605.0
2021-12-02 10:15:00,494.41,494.45,492.73,492.81,23238.0,471.3904,471.4286,469.7886,469.8649,23238.0
2021-12-02 10:20:00,492.7,493.37,492.18,493.3,21293.0,469.76,470.3988,469.2642,470.3321,21293.0
2021-12-02 10:25:00,492.99,494.28,492.2,494.14,25467.0,470.0365,471.2665,469.2833,471.133,25467.0
2021-12-02 10:30:00,494.13,494.78,493.02,493.02,13686.0,471.1235,471.7432,470.0651,470.0651,13686.0
2021-12-02 10:35:00,492.61,492.81,490.86,491.31,21212.0,469.6742,469.8649,468.0057,468.4348,21212.0
2021-12-02 10:40:00,491.42,492.27,490.45,490.49,20588.0,468.5396,469.3501,467.6148,467.6529,20588.0
2021-12-02 10:45:00,490.71,492.05,490.01,491.77,15378.0,467.8627,469.1403,467.1953,468.8733,15378.0
2021-12-02 10:50:00,492.16,493.12,491.62,491.92,14404.0,469.2452,470.1605,468.7303,469.0163,14404.0
2021-12-02 10:55:00,491.76,494.43,491.47,494.43,38524.0,468.8638,471.4095,468.5873,471.4095,38524.0
2021-12-02 11:00:00,494.73,495.1,493.68,493.96,16011.0,471.6955,472.0483,470.6944,470.9614,16011.0
2021-12-02 11:05:00,493.89,495.31,493.51,495.17,8975.0,470.8946,472.2485,470.5323,472.115,8975.0
2021-12-02 11:10:00,495.3,495.61,494.7,495.45,5150.0,472.239,472.5345,471.6669,472.382,5150.0
2021-12-02 11:15:00,495.59,496.07,495.3,495.81,13352.0,472.5155,472.9731,472.239,472.7252,13352.0
2021-12-02 11:20:00,495.83,496.5,495.79,495.79,11049.0,472.7443,473.3831,472.7062,472.7062,11049.0
2021-12-02 11:25:00,495.86,496.74,495.78,496.65,7371.0,472.7729,473.6119,472.6966,473.5261,7371.0
2021-12-02 11:30:00,496.72,497.13,494.17,494.65,22541.0,473.5929,473.9838,471.1616,471.6192,22541.0
2021-12-02 11:35:00,494.61,496.01,494.31,495.24,30316.0,471.5811,472.9159,471.2951,472.1818,30316.0
2021-12-02 11:40:00,495.19,496.58,495.19,495.53,7044.0,472.1341,473.4594,472.1341,472.4583,7044.0
2021-12-02 11:45:00,495.6,496.74,494.88,496.74,6567.0,472.525,473.6119,471.8385,473.6119,6567.0
2021-12-02 11:50:00,496.62,497.0,496.52,496.72,3400.0,473.4975,473.8598,473.4022,473.5929,3400.0
2021-12-02 11:55:00,496.87,497.64,496.03,497.11,10692.0,473.7359,474.47,472.935,473.9647,10692.0
2021-12-02 12:00:00,497.09,497.35,496.49,497.24,16008.0,473.9456,474.1935,473.3736,474.0887,16008.0
2021-12-02 12:05:00,497.25,497.86,497.08,497.86,10427.0,474.0982,474.6798,473.9361,474.6798,10427.0
2021-12-02 12:10:00,497.82,498.28,497.6,498.28,11072.0,474.6416,475.0802,474.4319,475.0802,11072.0
2021-12-02 12:15:00,498.23,498.47,497.59,498.46,3947.0,475.0326,475.2614,474.4224,475.2518,3947.0
2021-12-02 12:20:00,498.55,498.66,498.03,498.53,10956.0,475.3377,475.4425,474.8419,475.3186,10956.0
2021-12-02 12:25:00,498.25,498.41,497.88,498.22,21979.0,475.0516,475.2042,474.6989,475.023,21979.0
2021-12-02 12:30:00,498.35,498.72,498.24,498.24,4529.0,475.147,475.4997,475.0421,475.0421,4529.0
2021-12-02 12:35:00,498.05,498.77,497.45,498.3,5676.0,474.8609,475.5474,474.2889,475.0993,5676.0
2021-12-02 12:40:00,498.26,498.7,497.53,497.62,5320.0,475.0612,475.4807,474.3651,474.451,5320.0
2021-12-02 12:45:00,497.81,498.37,497.76,498.34,3138.0,474.6321,475.166,474.5844,475.1374,3138.0
2021-12-02 12:50:00,498.81,498.84,497.5,497.74,11964.0,475.5856,475.6142,474.3365,474.5654,11964.0
2021-12-02 12:55:00,497.98,498.22,497.28,497.76,13239.0,474.7942,475.023,474.1268,474.5844,13239.0
2021-12-02 13:00:00,497.91,497.91,496.64,497.62,19132.0,474.7275,474.7275,473.5166,474.451,19132.0
2021-12-02 13:05:00,497.82,498.11,497.03,497.35,8126.0,474.6416,474.9181,473.8884,474.1935,8126.0
2021-12-02 13:10:00,497.31,498.09,496.99,498.09,4936.0,474.1554,474.8991,473.8503,474.8991,4936.0
2021-12-02 13:15:00,498.07,498.27,497.84,497.84,8964.0,474.88,475.0707,474.6607,474.6607,8964.0
2021-12-02 13:20:00,497.84,498.01,496.73,497.04,10083.0,474.6607,474.8228,473.6024,473.898,10083.0
2021-12-02 13:25:00,497.15,497.43,496.35,496.48,12009.0,474.0028,474.2698,473.2401,473.364,12009.0
2021-12-02 13:30:00,496.6,497.97,496.1,497.97,9445.0,473.4785,474.7847,473.0017,474.7847,9445.0
2021-12-02 13:35:00,497.83,498.42,497.6,498.41,8050.0,474.6512,475.2137,474.4319,475.2042,8050.0
2021-12-02 13:40:00,498.47,498.59,497.98,498.22,15317.0,475.2614,475.3758,474.7942,475.023,15317.0
2021-12-02 13:45:00,497.98,497.98,497.14,497.63,6746.0,474.7942,474.7942,473.9933,474.4605,6746.0
2021-12-02 13:50:00,497.42,499.62,497.33,499.45,13100.0,474.2603,476.3578,474.1745,476.1958,13100.0
2021-12-02 13:55:00,499.42,500.16,499.42,499.88,25587.0,476.1672,476.8727,476.1672,476.6057,25587.0
2021-12-02 14:00:00,499.71,500.37,499.42,500.13,13028.0,476.4436,477.0729,476.1672,476.8441,13028.0
2021-12-02 14:05:00,500.4,500.68,499.84,500.25,10213.0,477.1015,477.3685,476.5676,476.9585,10213.0
2021-12-02 14:10:00,500.27,500.46,499.36,499.7,3927.0,476.9776,477.1587,476.1099,476.4341,3927.0
2021-12-02 14:15:00,499.93,500.41,499.39,500.12,10942.0,476.6534,477.1111,476.1385,476.8346,10942.0
2021-12-02 14:20:00,500.08,500.36,499.9,500.11,5069.0,476.7964,477.0634,476.6248,476.825,5069.0
2021-12-02 14:25:00,500.28,500.91,499.86,500.89,2549.0,476.9871,477.5878,476.5867,477.5687,2549.0
2021-12-02 14:30:00,500.64,501.03,500.59,500.64,10909.0,477.3303,477.7022,477.2827,477.3303,10909.0
2021-12-02 14:35:00,500.81,500.84,499.95,500.43,4016.0,477.4924,477.521,476.6725,477.1301,4016.0
2021-12-02 14:40:00,500.58,500.72,499.89,500.23,3981.0,477.2731,477.4066,476.6153,476.9394,3981.0
2021-12-02 14:45:00,500.28,500.7,499.55,499.57,10361.0,476.9871,477.3876,476.2911,476.3102,10361.0
2021-12-02 14:50:00,499.53,499.98,499.11,499.24,19134.0,476.272,476.7011,475.8716,475.9955,19134.0
2021-12-02 14:55:00,499.49,500.5,499.45,499.76,17450.0,476.2339,477.1969,476.1958,476.4913,17450.0
2021-12-02 15:00:00,499.99,500.53,499.99,500.49,9449.0,476.7106,477.2255,476.7106,477.1873,9449.0
2021-12-02 15:05:00,500.38,501.05,500.18,500.52,7911.0,477.0825,477.7213,476.8918,477.2159,7911.0
2021-12-02 15:10:00,500.43,500.45,499.02,499.73,3675.0,477.1301,477.1492,475.7858,476.4627,3675.0
2021-12-02 15:15:00,500.0,500.02,499.0,499.42,8017.0,476.7201,476.7392,475.7667,476.1672,8017.0
2021-12-02 15:20:00,499.34,499.58,498.79,499.37,11610.0,476.0909,476.3197,475.5665,476.1195,11610.0
2021-12-02 15:25:00,499.56,500.19,499.4,499.82,4322.0,476.3006,476.9013,476.1481,476.5485,4322.0
2021-12-02 15:30:00,499.82,501.04,499.79,500.19,17970.0,476.5485,477.7117,476.5199,476.9013,17970.0
2021-12-02 15:35:00,500.11,500.72,499.74,500.42,7054.0,476.825,477.4066,476.4723,477.1206,7054.0
2021-12-02 15:40:00,500.13,501.19,500.13,500.73,10910.0,476.8441,477.8547,476.8441,477.4162,10910.0
2021-12-02 15:45:00,500.69,501.07,499.67,500.79,30653.0,477.378,477.7403,476.4055,477.4734,30653.0
2021-12-02 15:50:00,500.69,501.1,498.72,498.79,44712.0,477.378,477.7689,475.4997,475.5665,44712.0
2021-12-02 15:55:00,498.84,499.91,497.98,499.81,202212.0,475.6142,476.6343,474.7942,476.539,202212.0
2021-12-03 09:30:00,501.0,501.98,500.65,501.29,25374.0,477.6736,478.608,477.3399,477.9501,25374.0
2021-12-03 09:35:00,501.14,501.19,498.93,499.1,19535.0,477.8071,477.8547,475.7,475.8621,19535.0
2021-12-03 09:40:00,498.99,499.69,498.35,498.75,16996.0,475.7572,476.4246,475.147,475.5283,16996.0
2021-12-03 09:45:00,499.01,499.53,497.41,497.47,11675.0,475.7762,476.272,474.2507,474.3079,11675.0
2021-12-03 09:50:00,497.45,498.06,494.97,494.97,43129.0,474.2889,474.8705,471.9243,471.9243,43129.0
2021-12-03 09:55:00,495.27,497.2,495.24,496.7,15073.0,472.2104,474.0505,472.1818,473.5738,15073.0
2021-12-03 10:00:00,496.01,497.41,495.52,496.21,10508.0,472.9159,474.2507,472.4487,473.1066,10508.0
2021-12-03 10:05:00,496.61,496.92,494.86,494.86,25232.0,473.488,473.7836,471.8195,471.8195,25232.0
2021-12-03 10:10:00,494.69,495.7,494.6,494.82,14275.0,471.6574,472.6204,471.5716,471.7813,14275.0
2021-12-03 10:15:00,495.03,497.17,495.02,496.59,10109.0,471.9815,474.0219,471.972,473.4689,10109.0
2021-12-03 10:20:00,496.71,497.34,496.01,497.34,9312.0,473.5833,474.184,472.9159,474.184,9312.0
2021-12-03 10:25:00,497.11,498.05,496.3,498.05,10565.0,473.9647,474.8609,473.1924,474.8609,10565.0
2021-12-03 10:30:00,497.62,497.62,495.56,495.63,18186.0,474.451,474.451,472.4869,472.5536,18186.0
2021-12-03 10:35:00,494.77,496.17,494.77,495.72,20081.0,471.7337,473.0685,471.7337,472.6394,20081.0
2021-12-03 10:40:00,495.65,495.66,493.24,493.25,8065.0,472.5727,472.5822,470.2749,470.2844,8065.0
2021-12-03 10:45:00,493.3,493.46,492.18,492.77,24468.0,470.3321,470.4846,469.2642,469.8268,24468.0
2021-12-03 10:50:00,492.76,494.0,492.54,493.84,10005.0,469.8172,470.9995,469.6075,470.847,10005.0
2021-12-03 10:55:00,493.59,494.34,493.3,493.5,13530.0,470.6086,471.3237,470.3321,470.5228,13530.0
2021-12-03 11:00:00,493.23,493.97,492.44,493.69,21549.0,470.2654,470.9709,469.5121,470.7039,21549.0
2021-12-03 11:05:00,493.55,493.55,491.69,492.64,12721.0,470.5705,470.5705,468.7971,469.7028,12721.0
2021-12-03 11:10:00,492.88,493.71,492.3,493.09,15210.0,469.9317,470.723,469.3787,470.1319,15210.0
2021-12-03 11:15:00,493.02,493.41,491.53,491.53,23822.0,470.0651,470.437,468.6445,468.6445,23822.0
2021-12-03 11:20:00,491.23,493.92,491.23,493.47,42153.0,468.3585,470.9232,468.3585,470.4942,42153.0
2021-12-03 11:25:00,493.45,494.38,493.35,493.95,7262.0,470.4751,471.3618,470.3798,470.9518,7262.0
2021-12-03 11:30:00,493.84,494.93,493.59,494.77,7566.0,470.847,471.8862,470.6086,471.7337,7566.0
2021-12-03 11:35:00,495.08,495.26,494.52,495.24,3406.0,472.0292,472.2008,471.4953,472.1818,3406.0
2021-12-03 11:40:00,494.85,495.01,492.69,492.7,8741.0,471.8099,471.9625,469.7505,469.76,8741.0
2021-12-03 11:45:00,492.77,494.26,492.61,493.44,16877.0,469.8268,471.2474,469.6742,470.4656,16877.0
2021-12-03 11:50:00,493.29,493.29,492.0,492.12,22062.0,470.3226,470.3226,469.0926,469.207,22062.0
2021-12-03 11:55:00,492.17,492.17,490.56,490.56,19200.0,469.2547,469.2547,467.7197,467.7197,19200.0
2021-12-03 12:00:00,490.54,491.03,490.15,490.57,10001.0,467.7006,468.1678,467.3288,467.7292,10001.0
2021-12-03 12:05:00,490.58,491.73,490.46,491.56,9046.0,467.7387,468.8352,467.6243,468.6731,9046.0
2021-12-03 12:10:00,491.57,492.1,491.47,491.82,7447.0,468.6826,469.188,468.5873,468.921,7447.0
2021-12-03 12:15:00,492.2,493.77,492.1,493.53,10900.0,469.2833,470.7802,469.188,470.5514,10900.0
2021-12-03 12:20:00,493.78,494.52,493.31,494.44,17063.0,470.7897,471.4953,470.3416,471.419,17063.0
2021-12-03 12:25:00,494.36,494.41,493.73,493.77,14356.0,471.3427,471.3904,470.7421,470.7802,14356.0
2021-12-03 12:30:00,493.75,493.75,492.08,492.57,15234.0,470.7611,470.7611,469.1689,469.6361,15234.0
2021-12-03 12:35:00,492.65,494.82,492.43,494.8,11992.0,469.7124,471.7813,469.5026,471.7623,11992.0
2021-12-03 12:40:00,494.86,495.52,494.61,494.61,15270.0,471.8195,472.4487,471.5811,471.5811,15270.0
2021-12-03 12:45:00,494.74,494.85,493.51,494.12,5961.0,471.7051,471.8099,470.5323,471.1139,5961.0
2021-12-03 12:50:00,494.06,494.46,493.39,493.47,6095.0,471.0567,471.4381,470.4179,470.4942,6095.0
2021-12-03 12:55:00,493.23,493.46,492.83,493.4,8046.0,470.2654,470.4846,469.884,470.4274,8046.0
2021-12-03 13:00:00,493.28,493.28,492.25,492.75,12136.0,470.313,470.313,469.331,469.8077,12136.0
2021-12-03 13:05:00,492.87,493.97,492.86,493.76,6355.0,469.9221,470.9709,469.9126,470.7707,6355.0
2021-12-03 13:10:00,493.7,494.43,493.29,493.71,5781.0,470.7135,471.4095,470.3226,470.723,5781.0
2021-12-03 13:15:00,493.65,494.93,493.65,494.83,11059.0,470.6658,471.8862,470.6658,471.7909,11059.0
2021-12-03 13:20:00,494.91,495.16,494.58,495.16,8095.0,471.8671,472.1055,471.5525,472.1055,8095.0
2021-12-03 13:25:00,494.98,495.13,493.75,493.76,14506.0,471.9339,472.0769,470.7611,470.7707,14506.0
2021-12-03 13:30:00,493.68,493.68,492.76,492.97,10778.0,470.6944,470.6944,469.8172,470.0175,10778.0
2021-12-03 13:35:00,492.73,492.74,491.93,492.0,9806.0,469.7886,469.7982,469.0259,469.0926,9806.0
2021-12-03 13:40:00,492.26,492.59,491.68,492.39,10573.0,469.3405,469.6552,468.7875,469.4645,10573.0
2021-12-03 13:45:00,492.58,492.8,491.53,491.87,3265.0,469.6456,469.8554,468.6445,468.9687,3265.0
2021-12-03 13:50:00,491.93,492.81,491.93,492.58,7836.0,469.0259,469.8649,469.0259,469.6456,7836.0
2021-12-03 13:55:00,492.28,492.52,491.48,491.58,7292.0,469.3596,469.5884,468.5968,468.6922,7292.0
2021-12-03 14:00:00,491.64,492.5,491.34,492.5,7903.0,468.7494,469.5693,468.4634,469.5693,7903.0
2021-12-03 14:05:00,492.31,492.32,491.55,491.55,3866.0,469.3882,469.3977,468.6636,468.6636,3866.0
2021-12-03 14:10:00,491.15,492.03,491.11,491.4,5278.0,468.2822,469.1212,468.2441,468.5206,5278.0
2021-12-03 14:15:00,491.23,491.53,490.39,490.54,8047.0,468.3585,468.6445,467.5576,467.7006,8047.0
2021-12-03 14:20:00,490.23,491.87,489.66,491.82,10861.0,467.405,468.9687,466.8616,468.921,10861.0
2021-12-03 14:25:00,491.65,491.99,491.42,491.69,7574.0,468.7589,469.0831,468.5396,468.7971,7574.0
2021-12-03 14:30:00,491.95,492.15,490.69,490.92,16770.0,469.045,469.2356,467.8436,468.0629,16770.0
2021-12-03 14:35:00,490.92,491.15,489.95,489.95,8592.0,468.0629,468.2822,467.1381,467.1381,8592.0
2021-12-03 14:40:00,490.55,491.21,490.16,491.05,18060.0,467.7101,468.3394,467.3383,468.1869,18060.0
2021-12-03 14:45:00,491.14,491.14,490.12,490.12,9739.0,468.2727,468.2727,467.3002,467.3002,9739.0
2021-12-03 14:50:00,490.07,490.55,489.56,489.61,12000.0,467.2525,467.7101,466.7662,466.8139,12000.0
2021-12-03 14:55:00,489.48,490.64,489.48,490.1,12691.0,466.69,467.7959,466.69,467.2811,12691.0
2021-12-03 15:00:00,489.95,490.5,489.21,489.86,8518.0,467.1381,467.6625,466.4325,467.0523,8518.0
2021-12-03 15:05:00,489.92,491.13,489.47,489.58,13810.0,467.1095,468.2631,466.6804,466.7853,13810.0
2021-12-03 15:10:00,489.55,490.87,489.55,490.59,5157.0,466.7567,468.0152,466.7567,467.7483,5157.0
2021-12-03 15:15:00,490.6,491.19,490.01,490.18,18742.0,467.7578,468.3203,467.1953,467.3574,18742.0
2021-12-03 15:20:00,490.43,492.11,490.43,491.76,9049.0,467.5957,469.1975,467.5957,468.8638,9049.0
2021-12-03 15:25:00,491.85,492.8,491.85,492.07,11484.0,468.9496,469.8554,468.9496,469.1594,11484.0
2021-12-03 15:30:00,492.07,493.77,492.07,493.72,6445.0,469.1594,470.7802,469.1594,470.7325,6445.0
2021-12-03 15:35:00,493.47,493.63,491.72,491.84,4062.0,470.4942,470.6467,468.8257,468.9401,4062.0
2021-12-03 15:40:00,491.96,492.2,490.9,490.94,7776.0,469.0545,469.2833,468.0438,468.082,7776.0
2021-12-03 15:45:00,490.81,490.89,489.71,490.63,23130.0,467.958,468.0343,466.9092,467.7864,23130.0
2021-12-03 15:50:00,490.7,492.75,489.88,492.38,38285.0,467.8532,469.8077,467.0713,469.4549,38285.0
2021-12-03 15:55:00,492.47,493.6,492.47,493.08,52599.0,469.5407,470.6181,469.5407,470.1223,52599.0
2021-12-06 09:30:00,497.39,498.17,496.39,496.39,51320.0,474.2317,474.9754,473.2782,473.2782,51320.0
2021-12-06 09:35:00,496.41,496.41,494.13,495.09,21278.0,473.2973,473.2973,471.1235,472.0388,21278.0
2021-12-06 09:40:00,494.89,498.17,494.58,498.09,34878.0,471.8481,474.9754,471.5525,474.8991,34878.0
2021-12-06 09:45:00,497.76,498.87,497.28,497.68,19208.0,474.5844,475.6428,474.1268,474.5082,19208.0
2021-12-06 09:50:00,497.96,499.2,497.96,498.21,10523.0,474.7751,475.9574,474.7751,475.0135,10523.0
2021-12-06 09:55:00,498.27,499.73,497.63,499.73,22995.0,475.0707,476.4627,474.4605,476.4627,22995.0
2021-12-06 10:00:00,499.77,499.96,498.6,499.46,24301.0,476.5009,476.682,475.3853,476.2053,24301.0
2021-12-06 10:05:00,499.67,500.55,498.72,500.54,13413.0,476.4055,477.2445,475.4997,477.235,13413.0
2021-12-06 10:10:00,500.41,501.81,500.09,501.63,30910.0,477.1111,478.4459,476.806,478.2743,30910.0
2021-12-06 10:15:00,501.66,502.23,501.18,501.37,21433.0,478.3029,478.8463,477.8452,478.0264,21433.0
2021-12-06 10:20:00,501.13,502.14,501.04,501.83,33948.0,477.7975,478.7605,477.7117,478.4649,33948.0
2021-12-06 10:25:00,501.67,502.52,501.58,502.26,16101.0,478.3124,479.1228,478.2266,478.8749,16101.0
2021-12-06 10:30:00,502.36,502.88,501.88,502.62,9589.0,478.9703,479.4661,478.5126,479.2182,9589.0
2021-12-06 10:35:00,502.41,502.98,501.79,502.7,9347.0,479.0179,479.5614,478.4268,479.2944,9347.0
2021-12-06 10:40:00,502.72,503.29,501.31,501.48,10744.0,479.3135,479.857,477.9692,478.1312,10744.0
2021-12-06 10:45:00,501.66,503.01,501.37,503.01,5122.0,478.3029,479.59,478.0264,479.59,5122.0
2021-12-06 10:50:00,502.7,502.88,501.88,502.35,5868.0,479.2944,479.4661,478.5126,478.9607,5868.0
2021-12-06 10:55:00,502.59,503.71,502.59,503.51,11196.0,479.1896,480.2574,479.1896,480.0667,11196.0
2021-12-06 11:00:00,503.64,503.73,501.99,501.99,10643.0,480.1907,480.2765,478.6175,478.6175,10643.0
2021-12-06 11:05:00,501.89,502.46,501.7,502.19,5208.0,478.5221,479.0656,478.341,478.8082,5208.0
2021-12-06 11:10:00,502.06,502.47,500.8,501.05,11272.0,478.6842,479.0751,477.4829,477.7213,11272.0
2021-12-06 11:15:00,500.87,502.39,500.57,502.19,16102.0,477.5496,478.9989,477.2636,478.8082,16102.0
2021-12-06 11:20:00,502.04,502.44,501.63,502.17,4639.0,478.6652,479.0465,478.2743,478.7891,4639.0
2021-12-06 11:25:00,502.5,502.5,502.06,502.47,2262.0,479.1037,479.1037,478.6842,479.0751,2262.0
2021-12-06 11:30:00,502.87,502.87,501.5,502.86,7861.0,479.4565,479.4565,478.1503,479.447,7861.0
2021-12-06 11:35:00,502.66,502.8,502.38,502.64,3595.0,479.2563,479.3898,478.9893,479.2372,3595.0
2021-12-06 11:40:00,502.47,502.73,502.09,502.71,19786.0,479.0751,479.323,478.7128,479.304,19786.0
2021-12-06 11:45:00,502.65,502.65,500.98,501.17,1150.0,479.2468,479.2468,477.6545,477.8357,1150.0
2021-12-06 11:50:00,501.17,501.76,501.01,501.48,3536.0,477.8357,478.3982,477.6831,478.1312,3536.0
2021-12-06 11:55:00,501.51,502.08,501.14,501.73,3497.0,478.1598,478.7033,477.8071,478.3696,3497.0
2021-12-06 12:00:00,502.08,502.47,501.64,502.24,10177.0,478.7033,479.0751,478.2838,478.8559,10177.0
2021-12-06 12:05:00,502.36,502.46,501.77,502.42,6388.0,478.9703,479.0656,478.4077,479.0275,6388.0
2021-12-06 12:10:00,502.33,503.27,502.24,502.65,10602.0,478.9417,479.8379,478.8559,479.2468,10602.0
2021-12-06 12:15:00,502.5,503.28,502.05,503.24,8655.0,479.1037,479.8474,478.6747,479.8093,8655.0
2021-12-06 12:20:00,503.18,503.67,503.01,503.2,7533.0,479.7521,480.2193,479.59,479.7712,7533.0
2021-12-06 12:25:00,503.61,503.81,503.28,503.28,6300.0,480.1621,480.3528,479.8474,479.8474,6300.0
2021-12-06 12:30:00,503.42,503.79,503.3,503.55,4678.0,479.9809,480.3337,479.8665,480.1049,4678.0
2021-12-06 12:35:00,503.58,503.58,503.04,503.21,2688.0,480.1335,480.1335,479.6186,479.7807,2688.0
2021-12-06 12:40:00,503.19,503.65,502.91,503.21,5135.0,479.7616,480.2002,479.4947,479.7807,5135.0
2021-12-06 12:45:00,503.25,503.61,503.21,503.61,3269.0,479.8188,480.1621,479.7807,480.1621,3269.0
2021-12-06 12:50:00,503.68,503.81,503.43,503.59,5074.0,480.2288,480.3528,479.9904,480.143,5074.0
2021-12-06 12:55:00,503.54,504.12,503.53,504.11,2506.0,480.0953,480.6483,480.0858,480.6388,2506.0
2021-12-06 13:00:00,504.3,504.64,503.67,504.62,3876.0,480.8199,481.1441,480.2193,481.125,3876.0
2021-12-06 13:05:00,504.28,504.52,504.13,504.47,2908.0,480.8009,481.0297,480.6579,480.982,2908.0
2021-12-06 13:10:00,504.57,504.71,504.18,504.31,13890.0,481.0774,481.2109,480.7055,480.8295,13890.0
2021-12-06 13:15:00,504.34,504.69,504.34,504.64,2058.0,480.8581,481.1918,480.8581,481.1441,2058.0
2021-12-06 13:20:00,504.51,504.51,503.95,504.18,2458.0,481.0202,481.0202,480.4862,480.7055,2458.0
2021-12-06 13:25:00,504.37,505.56,504.37,504.87,14069.0,480.8867,482.0213,480.8867,481.3634,14069.0
2021-12-06 13:30:00,505.03,505.3,504.76,505.3,3851.0,481.516,481.7734,481.2585,481.7734,3851.0
2021-12-06 13:35:00,505.33,505.7,505.1,505.1,5971.0,481.802,482.1548,481.5827,481.5827,5971.0
2021-12-06 13:40:00,505.47,505.84,505.36,505.84,4367.0,481.9355,482.2882,481.8306,482.2882,4367.0
2021-12-06 13:45:00,505.69,506.15,505.63,506.14,5076.0,482.1452,482.5838,482.088,482.5743,5076.0
2021-12-06 13:50:00,506.01,506.2,505.79,505.97,4200.0,482.4503,482.6315,482.2406,482.4122,4200.0
2021-12-06 13:55:00,505.91,506.3,505.61,505.64,3000.0,482.355,482.7268,482.0689,482.0976,3000.0
2021-12-06 14:00:00,505.95,506.27,505.86,505.99,4557.0,482.3931,482.6982,482.3073,482.4313,4557.0
2021-12-06 14:05:00,505.75,505.84,505.28,505.43,1673.0,482.2024,482.2882,481.7543,481.8973,1673.0
2021-12-06 14:10:00,505.42,506.09,505.42,506.06,6395.0,481.8878,482.5266,481.8878,482.498,6395.0
2021-12-06 14:15:00,505.89,506.41,505.78,506.04,3325.0,482.3359,482.8317,482.231,482.4789,3325.0
2021-12-06 14:20:00,505.76,506.04,505.76,505.86,1732.0,482.212,482.4789,482.212,482.3073,1732.0
2021-12-06 14:25:00,505.77,506.12,505.52,505.83,4391.0,482.2215,482.5552,481.9831,482.2787,4391.0
2021-12-06 14:30:00,505.9,505.99,505.43,505.63,4289.0,482.3454,482.4313,481.8973,482.088,4289.0
2021-12-06 14:35:00,505.58,505.74,505.21,505.21,5094.0,482.0403,482.1929,481.6876,481.6876,5094.0
2021-12-06 14:40:00,505.1,505.16,504.42,504.53,2662.0,481.5827,481.6399,480.9344,481.0392,2662.0
2021-12-06 14:45:00,504.47,504.69,504.04,504.18,4986.0,480.982,481.1918,480.572,480.7055,4986.0
2021-12-06 14:50:00,503.98,504.33,503.7,504.04,6103.0,480.5148,480.8485,480.2479,480.572,6103.0
2021-12-06 14:55:00,503.83,504.39,503.79,504.05,3969.0,480.3718,480.9058,480.3337,480.5816,3969.0
2021-12-06 15:00:00,504.3,504.45,503.66,503.66,3593.0,480.8199,480.963,480.2097,480.2097,3593.0
2021-12-06 15:05:00,503.66,504.51,503.64,504.48,3679.0,480.2097,481.0202,480.1907,480.9916,3679.0
2021-12-06 15:10:00,504.57,504.75,504.11,504.67,8779.0,481.0774,481.249,480.6388,481.1727,8779.0
2021-12-06 15:15:00,504.81,505.11,504.61,504.95,16341.0,481.3062,481.5922,481.1155,481.4397,16341.0
2021-12-06 15:20:00,504.84,504.84,504.29,504.29,5741.0,481.3348,481.3348,480.8104,480.8104,5741.0
2021-12-06 15:25:00,504.13,504.13,503.45,503.83,4911.0,480.6579,480.6579,480.0095,480.3718,4911.0
2021-12-06 15:30:00,504.02,504.3,503.17,503.49,4095.0,480.553,480.8199,479.7426,480.0477,4095.0
2021-12-06 15:35:00,503.73,503.86,503.22,503.86,6399.0,480.2765,480.4004,479.7902,480.4004,6399.0
2021-12-06 15:40:00,503.71,504.12,503.39,504.01,3249.0,480.2574,480.6483,479.9523,480.5434,3249.0
2021-12-06 15:45:00,504.11,504.11,502.97,503.42,6492.0,480.6388,480.6388,479.5519,479.9809,6492.0
2021-12-06 15:50:00,503.34,503.79,502.65,503.67,21146.0,479.9046,480.3337,479.2468,480.2193,21146.0
2021-12-06 15:55:00,503.73,503.74,502.69,503.11,65804.0,480.2765,480.286,479.2849,479.6853,65804.0
2021-12-07 09:30:00,508.76,510.68,508.23,510.05,46559.0,485.0723,486.9029,484.567,486.3022,46559.0
2021-12-07 09:35:00,510.33,511.07,510.04,510.84,15428.0,486.5692,487.2747,486.2927,487.0554,15428.0
2021-12-07 09:40:00,510.93,512.14,510.93,512.1,34563.0,487.1412,488.2949,487.1412,488.2568,34563.0
2021-12-07 09:45:00,512.16,513.23,511.92,513.19,37834.0,488.314,489.3342,488.0852,489.296,37834.0
2021-12-07 09:50:00,513.19,513.65,512.93,513.07,35125.0,489.296,489.7346,489.0481,489.1816,35125.0
2021-12-07 09:55:00,512.97,513.55,512.85,513.55,15188.0,489.0863,489.6393,488.9719,489.6393,15188.0
2021-12-07 10:00:00,513.59,513.67,513.18,513.37,17746.0,489.6774,489.7537,489.2865,489.4676,17746.0
2021-12-07 10:05:00,513.41,513.97,513.17,513.97,33881.0,489.5058,490.0397,489.277,490.0397,33881.0
2021-12-07 10:10:00,514.02,514.6,513.71,514.59,31301.0,490.0874,490.6404,489.7918,490.6308,31301.0
2021-12-07 10:15:00,514.57,514.57,513.86,513.86,15800.0,490.6118,490.6118,489.9348,489.9348,15800.0
2021-12-07 10:20:00,513.98,514.22,513.63,514.22,15653.0,490.0492,490.2781,489.7155,490.2781,15653.0
2021-12-07 10:25:00,514.14,514.28,513.87,513.91,7558.0,490.2018,490.3353,489.9444,489.9825,7558.0
2021-12-07 10:30:00,513.93,514.28,513.85,514.1,7649.0,490.0016,490.3353,489.9253,490.1637,7649.0
2021-12-07 10:35:00,514.06,514.6,513.9,514.38,16452.0,490.1255,490.6404,489.973,490.4306,16452.0
2021-12-07 10:40:00,514.43,514.98,514.29,514.83,9231.0,490.4783,491.0027,490.3448,490.8597,9231.0
2021-12-07 10:45:00,514.81,514.92,514.41,514.77,8651.0,490.8406,490.9455,490.4592,490.8025,8651.0
2021-12-07 10:50:00,514.88,515.46,514.74,515.09,5036.0,490.9073,491.4603,490.7739,491.1076,5036.0
2021-12-07 10:55:00,515.11,515.46,514.76,515.39,5306.0,491.1266,491.4603,490.7929,491.3936,5306.0
2021-12-07 11:00:00,515.62,516.03,515.52,515.68,12716.0,491.6129,492.0038,491.5175,491.6701,12716.0
2021-12-07 11:05:00,515.63,515.65,515.23,515.56,8899.0,491.6224,491.6415,491.241,491.5557,8899.0
2021-12-07 11:10:00,515.54,515.54,514.61,514.61,8247.0,491.5366,491.5366,490.6499,490.6499,8247.0
2021-12-07 11:15:00,514.36,514.83,514.36,514.8,2948.0,490.4115,490.8597,490.4115,490.8311,2948.0
2021-12-07 11:20:00,514.54,514.54,513.99,513.99,1963.0,490.5832,490.5832,490.0588,490.0588,1963.0
2021-12-07 11:25:00,514.21,514.42,514.01,514.22,4162.0,490.2685,490.4688,490.0778,490.2781,4162.0
2021-12-07 11:30:00,514.27,514.9,513.98,514.87,13610.0,490.3257,490.9264,490.0492,490.8978,13610.0
2021-12-07 11:35:00,514.57,514.76,514.22,514.22,7446.0,490.6118,490.7929,490.2781,490.2781,7446.0
2021-12-07 11:40:00,514.2,514.56,513.88,513.88,7708.0,490.259,490.6022,489.9539,489.9539,7708.0
2021-12-07 11:45:00,513.99,514.11,513.31,513.34,12599.0,490.0588,490.1732,489.4104,489.439,12599.0
2021-12-07 11:50:00,513.44,513.9,513.32,513.46,9857.0,489.5344,489.973,489.42,489.5535,9857.0
2021-12-07 11:55:00,513.57,513.7,513.11,513.16,3092.0,489.6583,489.7823,489.2197,489.2674,3092.0
2021-12-07 12:00:00,513.14,513.51,513.03,513.44,8774.0,489.2484,489.6011,489.1435,489.5344,8774.0
2021-12-07 12:05:00,513.59,513.65,513.27,513.44,6971.0,489.6774,489.7346,489.3723,489.5344,6971.0
2021-12-07 12:10:00,513.6,513.74,513.51,513.6,11469.0,489.6869,489.8204,489.6011,489.6869,11469.0
2021-12-07 12:15:00,513.51,513.55,512.81,513.05,4492.0,489.6011,489.6393,488.9337,489.1625,4492.0
2021-12-07 12:20:00,513.02,513.31,513.02,513.31,4869.0,489.1339,489.4104,489.1339,489.4104,4869.0
2021-12-07 12:25:00,513.2,513.61,513.18,513.32,6696.0,489.3056,489.6965,489.2865,489.42,6696.0
2021-12-07 12:30:00,513.52,513.92,513.42,513.91,12485.0,489.6107,489.992,489.5153,489.9825,12485.0
2021-12-07 12:35:00,513.75,513.82,513.38,513.48,2556.0,489.83,489.8967,489.4772,489.5725,2556.0
2021-12-07 12:40:00,513.31,513.34,513.09,513.21,5110.0,489.4104,489.439,489.2007,489.3151,5110.0
2021-12-07 12:45:00,513.15,513.61,513.14,513.61,4103.0,489.2579,489.6965,489.2484,489.6965,4103.0
2021-12-07 12:50:00,513.54,513.76,513.54,513.63,3299.0,489.6297,489.8395,489.6297,489.7155,3299.0
2021-12-07 12:55:00,513.45,513.7,513.42,513.7,3863.0,489.5439,489.7823,489.5153,489.7823,3863.0
2021-12-07 13:00:00,513.71,513.71,513.3,513.41,3236.0,489.7918,489.7918,489.4009,489.5058,3236.0
2021-12-07 13:05:00,513.36,513.52,513.01,513.02,8375.0,489.4581,489.6107,489.1244,489.1339,8375.0
2021-12-07 13:10:00,513.11,513.11,512.41,512.5,6226.0,489.2197,489.2197,488.5523,488.6382,6226.0
2021-12-07 13:15:00,512.69,513.49,512.68,513.44,3545.0,488.8193,489.5821,488.8098,489.5344,3545.0
2021-12-07 13:20:00,513.49,513.56,513.37,513.37,2627.0,489.5821,489.6488,489.4676,489.4676,2627.0
2021-12-07 13:25:00,513.31,513.31,513.09,513.26,1005.0,489.4104,489.4104,489.2007,489.3628,1005.0
2021-12-07 13:30:00,513.38,513.45,513.15,513.28,1696.0,489.4772,489.5439,489.2579,489.3818,1696.0
2021-12-07 13:35:00,513.51,513.64,513.22,513.56,2320.0,489.6011,489.7251,489.3246,489.6488,2320.0
2021-12-07 13:40:00,513.73,513.75,513.47,513.66,3067.0,489.8109,489.83,489.563,489.7441,3067.0
2021-12-07 13:45:00,513.48,513.63,513.32,513.43,5077.0,489.5725,489.7155,489.42,489.5249,5077.0
2021-12-07 13:50:00,513.63,513.92,513.61,513.61,13541.0,489.7155,489.992,489.6965,489.6965,13541.0
2021-12-07 13:55:00,513.64,513.64,513.39,513.54,4548.0,489.7251,489.7251,489.4867,489.6297,4548.0
2021-12-07 14:00:00,513.48,513.56,513.22,513.46,6263.0,489.5725,489.6488,489.3246,489.5535,6263.0
2021-12-07 14:05:00,513.32,513.62,513.31,513.62,2230.0,489.42,489.706,489.4104,489.706,2230.0
2021-12-07 14:10:00,513.65,513.79,513.46,513.7,7543.0,489.7346,489.8681,489.5535,489.7823,7543.0
2021-12-07 14:15:00,513.63,513.64,513.41,513.46,4415.0,489.7155,489.7251,489.5058,489.5535,4415.0
2021-12-07 14:20:00,513.45,513.72,513.36,513.72,5827.0,489.5439,489.8013,489.4581,489.8013,5827.0
2021-12-07 14:25:00,513.62,514.05,513.41,513.41,16081.0,489.706,490.116,489.5058,489.5058,16081.0
2021-12-07 14:30:00,513.37,513.58,513.33,513.33,3860.0,489.4676,489.6679,489.4295,489.4295,3860.0
2021-12-07 14:35:00,513.4,513.4,513.0,513.14,6950.0,489.4962,489.4962,489.1149,489.2484,6950.0
2021-12-07 14:40:00,513.23,513.43,513.03,513.43,6162.0,489.3342,489.5249,489.1435,489.5249,6162.0
2021-12-07 14:45:00,513.54,513.54,512.96,513.13,14076.0,489.6297,489.6297,489.0767,489.2388,14076.0
2021-12-07 14:50:00,513.21,513.52,513.16,513.34,12312.0,489.3151,489.6107,489.2674,489.439,12312.0
2021-12-07 14:55:00,513.16,513.42,513.16,513.28,9971.0,489.2674,489.5153,489.2674,489.3818,9971.0
2021-12-07 15:00:00,513.26,513.44,513.15,513.27,10791.0,489.3628,489.5344,489.2579,489.3723,10791.0
2021-12-07 15:05:00,513.3,513.58,513.02,513.25,5082.0,489.4009,489.6679,489.1339,489.3532,5082.0
2021-12-07 15:10:00,512.93,512.93,512.5,512.56,4000.0,489.0481,489.0481,488.6382,488.6954,4000.0
2021-12-07 15:15:00,512.64,512.99,512.63,512.87,4644.0,488.7716,489.1053,488.7621,488.9909,4644.0
2021-12-07 15:20:00,512.78,513.05,512.13,512.13,9139.0,488.9051,489.1625,488.2854,488.2854,9139.0
2021-12-07 15:25:00,512.2,512.22,511.77,511.88,2456.0,488.3521,488.3712,487.9421,488.047,2456.0
2021-12-07 15:30:00,511.69,511.89,511.2,511.39,14800.0,487.8659,488.0566,487.3987,487.5798,14800.0
2021-12-07 15:35:00,511.07,511.07,510.29,510.39,4289.0,487.2747,487.2747,486.531,486.6264,4289.0
2021-12-07 15:40:00,510.47,511.09,510.41,510.86,8460.0,486.7027,487.2938,486.6455,487.0745,8460.0
2021-12-07 15:45:00,511.01,511.21,510.36,510.48,6156.0,487.2175,487.4082,486.5978,486.7122,6156.0
2021-12-07 15:50:00,510.37,510.5,509.38,510.47,31695.0,486.6073,486.7313,485.6634,486.7027,31695.0
2021-12-07 15:55:00,510.42,511.58,510.24,511.58,68748.0,486.655,487.761,486.4834,487.761,68748.0
2021-12-08 09:30:00,512.46,513.05,511.5,511.5,29440.0,488.6,489.1625,487.6847,487.6847,29440.0
2021-12-08 09:35:00,511.54,511.54,510.72,511.01,21945.0,487.7228,487.7228,486.941,487.2175,21945.0
2021-12-08 09:40:00,511.23,512.72,511.23,511.74,12378.0,487.4273,488.8479,487.4273,487.9135,12378.0
2021-12-08 09:45:00,511.65,513.56,511.35,513.56,24851.0,487.8277,489.6488,487.5417,489.6488,24851.0
2021-12-08 09:50:00,513.24,514.76,513.24,514.05,21044.0,489.3437,490.7929,489.3437,490.116,21044.0
2021-12-08 09:55:00,514.25,514.25,512.65,512.82,20919.0,490.3067,490.3067,488.7812,488.9433,20919.0
2021-12-08 10:00:00,513.05,513.44,512.13,512.28,12843.0,489.1625,489.5344,488.2854,488.4284,12843.0
2021-12-08 10:05:00,512.12,512.91,511.97,512.52,17793.0,488.2758,489.0291,488.1328,488.6572,17793.0
2021-12-08 10:10:00,512.69,513.36,512.34,512.44,16650.0,488.8193,489.4581,488.4856,488.5809,16650.0
2021-12-08 10:15:00,512.9,513.45,512.74,513.02,8589.0,489.0195,489.5439,488.867,489.1339,8589.0
2021-12-08 10:20:00,513.21,513.6,513.11,513.24,10144.0,489.3151,489.6869,489.2197,489.3437,10144.0
2021-12-08 10:25:00,513.53,513.61,512.05,512.05,5972.0,489.6202,489.6965,488.2091,488.2091,5972.0
2021-12-08 10:30:00,512.23,513.2,512.23,512.83,4740.0,488.3807,489.3056,488.3807,488.9528,4740.0
2021-12-08 10:35:00,512.81,513.12,512.56,512.92,7885.0,488.9337,489.2293,488.6954,489.0386,7885.0
2021-12-08 10:40:00,512.8,513.18,512.26,512.7,14075.0,488.9242,489.2865,488.4093,488.8288,14075.0
2021-12-08 10:45:00,512.64,513.12,512.39,512.98,5152.0,488.7716,489.2293,488.5333,489.0958,5152.0
2021-12-08 10:50:00,513.17,513.17,512.63,512.97,4834.0,489.277,489.277,488.7621,489.0863,4834.0
2021-12-08 10:55:00,513.01,513.01,512.37,512.59,19155.0,489.1244,489.1244,488.5142,488.724,19155.0
2021-12-08 11:00:00,512.66,513.14,512.66,513.04,4808.0,488.7907,489.2484,488.7907,489.153,4808.0
2021-12-08 11:05:00,513.35,513.48,512.95,513.26,3450.0,489.4486,489.5725,489.0672,489.3628,3450.0
2021-12-08 11:10:00,513.44,514.21,513.41,514.03,5552.0,489.5344,490.2685,489.5058,490.0969,5552.0
2021-12-08 11:15:00,513.98,514.12,513.51,513.51,7683.0,490.0492,490.1827,489.6011,489.6011,7683.0
2021-12-08 11:20:00,513.51,514.3,513.51,514.3,5767.0,489.6011,490.3543,489.6011,490.3543,5767.0
2021-12-08 11:25:00,514.15,514.39,514.07,514.37,6219.0,490.2113,490.4402,490.1351,490.4211,6219.0
2021-12-08 11:30:00,514.32,514.64,513.59,513.66,8342.0,490.3734,490.6785,489.6774,489.7441,8342.0
2021-12-08 11:35:00,513.71,514.44,513.69,514.44,3023.0,489.7918,490.4878,489.7727,490.4878,3023.0
2021-12-08 11:40:00,514.44,514.6,514.13,514.37,4246.0,490.4878,490.6404,490.1923,490.4211,4246.0
2021-12-08 11:45:00,514.65,515.04,514.6,515.04,5428.0,490.688,491.0599,490.6404,491.0599,5428.0
2021-12-08 11:50:00,515.17,515.33,514.73,514.73,6018.0,491.1838,491.3364,490.7643,490.7643,6018.0
2021-12-08 11:55:00,514.8,514.84,514.55,514.77,3797.0,490.8311,490.8692,490.5927,490.8025,3797.0
2021-12-08 12:00:00,514.64,515.09,514.64,515.08,2265.0,490.6785,491.1076,490.6785,491.098,2265.0
2021-12-08 12:05:00,515.12,515.26,514.89,515.09,6806.0,491.1362,491.2696,490.9169,491.1076,6806.0
2021-12-08 12:10:00,515.07,515.29,515.05,515.19,3559.0,491.0885,491.2982,491.0694,491.2029,3559.0
2021-12-08 12:15:00,514.74,514.8,514.54,514.55,2500.0,490.7739,490.8311,490.5832,490.5927,2500.0
2021-12-08 12:20:00,514.59,514.69,514.13,514.68,4756.0,490.6308,490.7262,490.1923,490.7167,4756.0
2021-12-08 12:25:00,514.57,514.63,514.39,514.46,2993.0,490.6118,490.669,490.4402,490.5069,2993.0
2021-12-08 12:30:00,514.32,514.71,514.23,514.58,7319.0,490.3734,490.7453,490.2876,490.6213,7319.0
2021-12-08 12:35:00,514.65,514.65,514.24,514.58,3417.0,490.688,490.688,490.2971,490.6213,3417.0
2021-12-08 12:40:00,514.62,514.68,514.31,514.39,1078.0,490.6594,490.7167,490.3639,490.4402,1078.0
2021-12-08 12:45:00,514.38,514.61,514.3,514.49,1078.0,490.4306,490.6499,490.3543,490.5355,1078.0
2021-12-08 12:50:00,514.55,514.75,514.38,514.67,1588.0,490.5927,490.7834,490.4306,490.7071,1588.0
2021-12-08 12:55:00,514.66,514.66,514.39,514.44,2017.0,490.6976,490.6976,490.4402,490.4878,2017.0
2021-12-08 13:00:00,514.42,514.66,514.38,514.6,10442.0,490.4688,490.6976,490.4306,490.6404,10442.0
2021-12-08 13:05:00,514.49,514.64,514.31,514.47,9190.0,490.5355,490.6785,490.3639,490.5164,9190.0
2021-12-08 13:10:00,514.44,514.44,513.95,514.2,8034.0,490.4878,490.4878,490.0206,490.259,8034.0
2021-12-08 13:15:00,514.27,514.88,514.25,514.69,6526.0,490.3257,490.9073,490.3067,490.7262,6526.0
2021-12-08 13:20:00,514.64,514.85,514.56,514.69,1030.0,490.6785,490.8787,490.6022,490.7262,1030.0
2021-12-08 13:25:00,514.67,514.9,514.67,514.68,3599.0,490.7071,490.9264,490.7071,490.7167,3599.0
2021-12-08 13:30:00,514.73,514.75,514.53,514.53,2565.0,490.7643,490.7834,490.5736,490.5736,2565.0
2021-12-08 13:35:00,514.51,514.75,514.46,514.46,5408.0,490.5546,490.7834,490.5069,490.5069,5408.0
2021-12-08 13:40:00,514.65,514.78,514.63,514.67,3970.0,490.688,490.812,490.669,490.7071,3970.0
2021-12-08 13:45:00,514.57,514.59,514.32,514.4,4483.0,490.6118,490.6308,490.3734,490.4497,4483.0
2021-12-08 13:50:00,514.47,514.47,514.3,514.4,4098.0,490.5164,490.5164,490.3543,490.4497,4098.0
2021-12-08 13:55:00,514.36,514.36,513.86,513.95,5962.0,490.4115,490.4115,489.9348,490.0206,5962.0
2021-12-08 14:00:00,513.89,514.36,513.89,514.25,1719.0,489.9634,490.4115,489.9634,490.3067,1719.0
2021-12-08 14:05:00,514.15,514.36,513.71,513.71,5377.0,490.2113,490.4115,489.7918,489.7918,5377.0
2021-12-08 14:10:00,513.78,513.88,513.7,513.7,846.0,489.8586,489.9539,489.7823,489.7823,846.0
2021-12-08 14:15:00,513.89,513.95,513.52,513.82,3551.0,489.9634,490.0206,489.6107,489.8967,3551.0
2021-12-08 14:20:00,513.83,514.25,513.82,513.92,23006.0,489.9062,490.3067,489.8967,489.992,23006.0
2021-12-08 14:25:00,513.94,514.18,513.55,513.93,7457.0,490.0111,490.2399,489.6393,490.0016,7457.0
2021-12-08 14:30:00,514.06,514.24,513.94,514.24,449.0,490.1255,490.2971,490.0111,490.2971,449.0
2021-12-08 14:35:00,514.16,514.39,514.14,514.14,1626.0,490.2209,490.4402,490.2018,490.2018,1626.0
2021-12-08 14:40:00,514.09,514.27,514.09,514.26,700.0,490.1541,490.3257,490.1541,490.3162,700.0
2021-12-08 14:45:00,514.08,514.17,514.07,514.07,3137.0,490.1446,490.2304,490.1351,490.1351,3137.0
2021-12-08 14:50:00,513.97,514.36,513.97,514.34,6554.0,490.0397,490.4115,490.0397,490.3925,6554.0
2021-12-08 14:55:00,514.4,514.73,514.4,514.55,2125.0,490.4497,490.7643,490.4497,490.5927,2125.0
2021-12-08 15:00:00,514.42,514.53,514.2,514.53,4563.0,490.4688,490.5736,490.259,490.5736,4563.0
2021-12-08 15:05:00,514.47,514.56,514.28,514.28,3912.0,490.5164,490.6022,490.3353,490.3353,3912.0
2021-12-08 15:10:00,514.29,514.63,514.24,514.28,4423.0,490.3448,490.669,490.2971,490.3353,4423.0
2021-12-08 15:15:00,514.34,514.53,514.34,514.5,1679.0,490.3925,490.5736,490.3925,490.545,1679.0
2021-12-08 15:20:00,514.52,514.76,514.5,514.65,1600.0,490.5641,490.7929,490.545,490.688,1600.0
2021-12-08 15:25:00,514.93,514.93,514.62,514.74,5586.0,490.955,490.955,490.6594,490.7739,5586.0
2021-12-08 15:30:00,514.67,515.12,514.47,515.01,5398.0,490.7071,491.1362,490.5164,491.0313,5398.0
2021-12-08 15:35:00,514.85,514.97,514.45,514.45,3450.0,490.8787,490.9931,490.4974,490.4974,3450.0
2021-12-08 15:40:00,514.57,514.91,514.31,514.36,7618.0,490.6118,490.9359,490.3639,490.4115,7618.0
2021-12-08 15:45:00,514.33,514.9,514.33,514.66,17507.0,490.3829,490.9264,490.3829,490.6976,17507.0
2021-12-08 15:50:00,514.69,515.12,514.54,514.72,26161.0,490.7262,491.1362,490.5832,490.7548,26161.0
2021-12-08 15:55:00,514.68,514.76,514.18,514.38,57354.0,490.7167,490.7929,490.2399,490.4306,57354.0
2021-12-09 09:30:00,512.01,512.21,511.47,511.91,36035.0,488.171,488.3617,487.6561,488.0756,36035.0
2021-12-09 09:35:00,512.08,513.28,512.08,513.12,33222.0,488.2377,489.3818,488.2377,489.2293,33222.0
2021-12-09 09:40:00,512.94,513.32,512.5,512.66,23993.0,489.0577,489.42,488.6382,488.7907,23993.0
2021-12-09 09:45:00,512.3,512.89,511.78,511.78,17126.0,488.4475,489.01,487.9517,487.9517,17126.0
2021-12-09 09:50:00,511.82,511.84,510.94,511.42,21977.0,487.9898,488.0089,487.1508,487.6084,21977.0
2021-12-09 09:55:00,511.34,512.05,510.98,512.03,11530.0,487.5322,488.2091,487.1889,488.19,11530.0
2021-12-09 10:00:00,511.98,512.95,511.37,512.53,14810.0,488.1424,489.0672,487.5608,488.6668,14810.0
2021-12-09 10:05:00,512.49,513.13,512.39,512.49,12942.0,488.6286,489.2388,488.5333,488.6286,12942.0
2021-12-09 10:10:00,512.55,512.77,512.41,512.41,11829.0,488.6858,488.8956,488.5523,488.5523,11829.0
2021-12-09 10:15:00,512.61,512.99,511.89,512.01,10715.0,488.743,489.1053,488.0566,488.171,10715.0
2021-12-09 10:20:00,511.98,512.25,511.32,511.32,10378.0,488.1424,488.3998,487.5131,487.5131,10378.0
2021-12-09 10:25:00,511.4,511.53,511.04,511.04,14651.0,487.5894,487.7133,487.2461,487.2461,14651.0
2021-12-09 10:30:00,511.24,511.36,510.56,510.89,10382.0,487.4368,487.5512,486.7885,487.1031,10382.0
2021-12-09 10:35:00,510.87,510.87,510.17,510.32,5880.0,487.084,487.084,486.4166,486.5597,5880.0
2021-12-09 10:40:00,510.26,510.9,510.0,510.61,9450.0,486.5024,487.1126,486.2546,486.8361,9450.0
2021-12-09 10:45:00,510.99,511.23,510.61,511.05,5690.0,487.1985,487.4273,486.8361,487.2557,5690.0
2021-12-09 10:50:00,511.07,511.09,510.7,510.93,4271.0,487.2747,487.2938,486.922,487.1412,4271.0
2021-12-09 10:55:00,510.8,511.05,510.73,510.89,2754.0,487.0173,487.2557,486.9506,487.1031,2754.0
2021-12-09 11:00:00,510.93,511.09,510.64,510.65,5250.0,487.1412,487.2938,486.8648,486.8743,5250.0
2021-12-09 11:05:00,510.58,511.01,510.58,511.01,3125.0,486.8075,487.2175,486.8075,487.2175,3125.0
2021-12-09 11:10:00,510.99,511.04,510.06,510.06,2650.0,487.1985,487.2461,486.3118,486.3118,2650.0
2021-12-09 11:15:00,510.08,510.23,509.74,510.23,6676.0,486.3308,486.4738,486.0067,486.4738,6676.0
2021-12-09 11:20:00,510.35,510.79,509.98,510.74,5866.0,486.5883,487.0078,486.2355,486.9601,5866.0
2021-12-09 11:25:00,510.67,511.06,510.52,511.06,3107.0,486.8934,487.2652,486.7503,487.2652,3107.0
2021-12-09 11:30:00,511.11,511.35,510.97,511.05,5999.0,487.3129,487.5417,487.1794,487.2557,5999.0
2021-12-09 11:35:00,511.06,511.19,510.78,510.99,6788.0,487.2652,487.3891,486.9982,487.1985,6788.0
2021-12-09 11:40:00,511.2,511.2,510.76,510.78,4102.0,487.3987,487.3987,486.9792,486.9982,4102.0
2021-12-09 11:45:00,510.68,510.81,510.49,510.62,5601.0,486.9029,487.0268,486.7217,486.8457,5601.0
2021-12-09 11:50:00,510.83,510.85,510.54,510.59,64729.0,487.0459,487.065,486.7694,486.8171,64729.0
2021-12-09 11:55:00,510.64,510.64,510.25,510.44,7610.0,486.8648,486.8648,486.4929,486.6741,7610.0
2021-12-09 12:00:00,510.53,510.58,509.92,509.97,4891.0,486.7599,486.8075,486.1783,486.2259,4891.0
2021-12-09 12:05:00,509.88,510.44,509.85,510.43,7630.0,486.1401,486.6741,486.1115,486.6645,7630.0
2021-12-09 12:10:00,510.32,510.79,510.25,510.79,4537.0,486.5597,487.0078,486.4929,487.0078,4537.0
2021-12-09 12:15:00,510.67,510.79,510.3,510.32,2807.0,486.8934,487.0078,486.5406,486.5597,2807.0
2021-12-09 12:20:00,510.3,510.74,510.3,510.72,4335.0,486.5406,486.9601,486.5406,486.941,4335.0
2021-12-09 12:25:00,510.56,510.82,510.49,510.72,4756.0,486.7885,487.0364,486.7217,486.941,4756.0
2021-12-09 12:30:00,510.53,510.83,510.53,510.83,8879.0,486.7599,487.0459,486.7599,487.0459,8879.0
2021-12-09 12:35:00,510.94,511.16,510.88,511.07,6050.0,487.1508,487.3605,487.0936,487.2747,6050.0
2021-12-09 12:40:00,510.98,511.23,510.89,511.19,3359.0,487.1889,487.4273,487.1031,487.3891,3359.0
2021-12-09 12:45:00,511.25,511.34,511.2,511.23,2959.0,487.4464,487.5322,487.3987,487.4273,2959.0
2021-12-09 12:50:00,511.17,511.53,511.17,511.48,2732.0,487.3701,487.7133,487.3701,487.6656,2732.0
2021-12-09 12:55:00,511.41,511.53,511.25,511.51,971.0,487.5989,487.7133,487.4464,487.6942,971.0
2021-12-09 13:00:00,511.59,511.59,510.99,511.28,6146.0,487.7705,487.7705,487.1985,487.475,6146.0
2021-12-09 13:05:00,511.33,511.34,511.15,511.22,3650.0,487.5226,487.5322,487.351,487.4177,3650.0
2021-12-09 13:10:00,511.15,511.36,511.15,511.15,2944.0,487.351,487.5512,487.351,487.351,2944.0
2021-12-09 13:15:00,511.29,511.46,511.29,511.31,2791.0,487.4845,487.6466,487.4845,487.5036,2791.0
2021-12-09 13:20:00,511.18,511.18,510.95,510.96,2408.0,487.3796,487.3796,487.1603,487.1699,2408.0
2021-12-09 13:25:00,510.89,511.15,510.89,510.93,5868.0,487.1031,487.351,487.1031,487.1412,5868.0
2021-12-09 13:30:00,510.84,511.41,510.84,511.29,4414.0,487.0554,487.5989,487.0554,487.4845,4414.0
2021-12-09 13:35:00,511.35,511.47,511.12,511.34,2250.0,487.5417,487.6561,487.3224,487.5322,2250.0
2021-12-09 13:40:00,511.15,511.15,510.57,510.59,3328.0,487.351,487.351,486.798,486.8171,3328.0
2021-12-09 13:45:00,510.6,510.75,510.31,510.31,3743.0,486.8266,486.9696,486.5501,486.5501,3743.0
2021-12-09 13:50:00,510.28,510.55,510.1,510.43,6030.0,486.5215,486.7789,486.3499,486.6645,6030.0
2021-12-09 13:55:00,510.63,510.93,510.63,510.84,5896.0,486.8552,487.1412,486.8552,487.0554,5896.0
2021-12-09 14:00:00,510.85,511.0,510.76,510.97,4098.0,487.065,487.208,486.9792,487.1794,4098.0
2021-12-09 14:05:00,510.86,511.05,510.65,510.73,934.0,487.0745,487.2557,486.8743,486.9506,934.0
2021-12-09 14:10:00,510.83,510.83,510.47,510.47,2419.0,487.0459,487.0459,486.7027,486.7027,2419.0
2021-12-09 14:15:00,510.54,510.63,510.4,510.46,1238.0,486.7694,486.8552,486.6359,486.6931,1238.0
2021-12-09 14:20:00,510.5,510.7,510.16,510.69,1921.0,486.7313,486.922,486.4071,486.9124,1921.0
2021-12-09 14:25:00,510.26,510.28,509.48,509.66,1789.0,486.5024,486.5215,485.7588,485.9304,1789.0
2021-12-09 14:30:00,509.58,509.77,509.26,509.46,12471.0,485.8541,486.0353,485.549,485.7397,12471.0
2021-12-09 14:35:00,509.14,509.37,509.13,509.35,1050.0,485.4346,485.6539,485.4251,485.6348,1050.0
2021-12-09 14:40:00,509.3,509.36,509.0,509.2,3844.0,485.5871,485.6443,485.3011,485.4918,3844.0
2021-12-09 14:45:00,509.11,509.27,509.08,509.27,2122.0,485.406,485.5585,485.3774,485.5585,2122.0
2021-12-09 14:50:00,509.29,509.29,508.76,509.01,9740.0,485.5776,485.5776,485.0723,485.3106,9740.0
2021-12-09 14:55:00,508.96,508.96,508.54,508.67,1667.0,485.263,485.263,484.8625,484.9865,1667.0
2021-12-09 15:00:00,508.78,509.38,508.67,509.02,5842.0,485.0914,485.6634,484.9865,485.3202,5842.0
2021-12-09 15:05:00,508.88,508.94,508.38,508.38,20296.0,485.1867,485.2439,484.71,484.71,20296.0
2021-12-09 15:10:00,508.41,508.57,507.77,508.11,8717.0,484.7386,484.8911,484.1284,484.4525,8717.0
2021-12-09 15:15:00,508.07,508.18,507.9,508.03,1500.0,484.4144,484.5193,484.2523,484.3763,1500.0
2021-12-09 15:20:00,508.09,508.16,507.47,507.68,6158.0,484.4335,484.5002,483.8423,484.0426,6158.0
2021-12-09 15:25:00,507.4,508.19,507.38,508.04,10692.0,483.7756,484.5288,483.7565,484.3858,10692.0
2021-12-09 15:30:00,507.91,508.44,507.91,508.12,4248.0,484.2619,484.7672,484.2619,484.4621,4248.0
2021-12-09 15:35:00,508.26,508.48,507.99,508.27,4931.0,484.5956,484.8053,484.3381,484.6051,4931.0
2021-12-09 15:40:00,508.06,508.69,508.06,508.38,12455.0,484.4049,485.0055,484.4049,484.71,12455.0
2021-12-09 15:45:00,508.29,508.46,508.04,508.12,3465.0,484.6242,484.7863,484.3858,484.4621,3465.0
2021-12-09 15:50:00,508.13,508.35,507.78,507.82,10675.0,484.4716,484.6814,484.1379,484.1761,10675.0
2021-12-09 15:55:00,507.86,507.86,506.72,506.72,27940.0,484.2142,484.2142,483.1273,483.1273,27940.0
2021-12-10 09:30:00,509.99,510.36,509.13,510.1,36316.0,486.245,486.5978,485.4251,486.3499,36316.0
2021-12-10 09:35:00,510.17,510.46,509.36,510.41,9696.0,486.4166,486.6931,485.6443,486.6455,9696.0
2021-12-10 09:40:00,510.45,510.86,509.35,509.43,13261.0,486.6836,487.0745,485.6348,485.7111,13261.0
2021-12-10 09:45:00,509.46,509.51,508.05,508.06,11828.0,485.7397,485.7874,484.3953,484.4049,11828.0
2021-12-10 09:50:00,508.04,508.78,507.73,508.03,17395.0,484.3858,485.0914,484.0902,484.3763,17395.0
2021-12-10 09:55:00,508.0,508.0,506.7,507.01,3100.0,484.3477,484.3477,483.1082,483.4038,3100.0
2021-12-10 10:00:00,507.13,507.82,507.06,507.23,16924.0,483.5182,484.1761,483.4514,483.6135,16924.0
2021-12-10 10:05:00,507.04,507.84,507.0,507.59,27721.0,483.4324,484.1951,483.3942,483.9568,27721.0
2021-12-10 10:10:00,507.63,508.23,507.23,508.1,8915.0,483.9949,484.567,483.6135,484.443,8915.0
2021-12-10 10:15:00,507.98,509.16,507.98,509.1,6904.0,484.3286,485.4537,484.3286,485.3965,6904.0
2021-12-10 10:20:00,508.97,509.08,508.4,508.49,19406.0,485.2725,485.3774,484.729,484.8149,19406.0
2021-12-10 10:25:00,508.35,508.63,508.23,508.53,9799.0,484.6814,484.9483,484.567,484.853,9799.0
2021-12-10 10:30:00,508.57,508.72,507.44,507.44,5112.0,484.8911,485.0341,483.8137,483.8137,5112.0
2021-12-10 10:35:00,506.8,507.2,506.42,506.82,8408.0,483.2035,483.5849,482.8412,483.2226,8408.0
2021-12-10 10:40:00,506.82,506.82,506.4,506.58,6182.0,483.2226,483.2226,482.8222,482.9938,6182.0
2021-12-10 10:45:00,506.72,507.2,506.2,506.5,2006.0,483.1273,483.5849,482.6315,482.9175,2006.0
2021-12-10 10:50:00,506.66,507.08,506.66,506.92,2432.0,483.0701,483.4705,483.0701,483.318,2432.0
2021-12-10 10:55:00,506.97,507.07,506.55,506.55,4579.0,483.3656,483.461,482.9652,482.9652,4579.0
2021-12-10 11:00:00,506.72,506.76,506.27,506.27,1434.0,483.1273,483.1654,482.6982,482.6982,1434.0
2021-12-10 11:05:00,506.33,506.35,504.84,505.19,19640.0,482.7554,482.7745,481.3348,481.6685,19640.0
2021-12-10 11:10:00,505.08,505.32,503.9,503.9,27664.0,481.5636,481.7924,480.4386,480.4386,27664.0
2021-12-10 11:15:00,503.69,504.88,503.25,504.45,14206.0,480.2383,481.3729,479.8188,480.963,14206.0
2021-12-10 11:20:00,504.39,505.0,504.38,504.71,22948.0,480.9058,481.4873,480.8962,481.2109,22948.0
2021-12-10 11:25:00,504.62,505.47,504.46,505.34,15300.0,481.125,481.9355,480.9725,481.8115,15300.0
2021-12-10 11:30:00,505.32,505.63,505.07,505.35,12870.0,481.7924,482.088,481.5541,481.8211,12870.0
2021-12-10 11:35:00,505.36,505.85,505.35,505.56,8374.0,481.8306,482.2978,481.8211,482.0213,8374.0
2021-12-10 11:40:00,505.49,505.83,505.44,505.56,5688.0,481.9545,482.2787,481.9069,482.0213,5688.0
2021-12-10 11:45:00,506.04,506.31,505.91,506.31,1825.0,482.4789,482.7364,482.355,482.7364,1825.0
2021-12-10 11:50:00,506.27,506.5,505.96,506.06,3370.0,482.6982,482.9175,482.4027,482.498,3370.0
2021-12-10 11:55:00,505.83,506.35,505.77,506.35,1700.0,482.2787,482.7745,482.2215,482.7745,1700.0
2021-12-10 12:00:00,506.32,506.51,506.24,506.37,4929.0,482.7459,482.927,482.6696,482.7936,4929.0
2021-12-10 12:05:00,506.66,507.0,506.57,506.57,5400.0,483.0701,483.3942,482.9843,482.9843,5400.0
2021-12-10 12:10:00,506.68,506.98,506.63,506.64,14142.0,483.0891,483.3752,483.0415,483.051,14142.0
2021-12-10 12:15:00,506.62,506.74,506.26,506.26,3389.0,483.0319,483.1463,482.6887,482.6887,3389.0
2021-12-10 12:20:00,506.58,506.73,506.31,506.73,3475.0,482.9938,483.1368,482.7364,483.1368,3475.0
2021-12-10 12:25:00,506.81,506.81,506.36,506.45,4418.0,483.2131,483.2131,482.784,482.8698,4418.0
2021-12-10 12:30:00,506.23,506.26,505.67,505.96,1400.0,482.6601,482.6887,482.1262,482.4027,1400.0
2021-12-10 12:35:00,506.01,506.01,505.53,505.59,3577.0,482.4503,482.4503,481.9927,482.0499,3577.0
2021-12-10 12:40:00,505.62,505.62,505.51,505.53,2670.0,482.0785,482.0785,481.9736,481.9927,2670.0
2021-12-10 12:45:00,505.81,506.06,505.69,506.06,432.0,482.2596,482.498,482.1452,482.498,432.0
2021-12-10 12:50:00,505.95,506.27,505.95,506.12,6236.0,482.3931,482.6982,482.3931,482.5552,6236.0
2021-12-10 12:55:00,506.17,506.17,505.83,505.83,442.0,482.6029,482.6029,482.2787,482.2787,442.0
2021-12-10 13:00:00,506.06,506.55,505.77,506.47,4186.0,482.498,482.9652,482.2215,482.8889,4186.0
2021-12-10 13:05:00,506.37,506.74,506.32,506.61,1468.0,482.7936,483.1463,482.7459,483.0224,1468.0
2021-12-10 13:10:00,506.57,506.62,506.42,506.6,897.0,482.9843,483.0319,482.8412,483.0129,897.0
2021-12-10 13:15:00,506.76,506.76,506.49,506.72,3247.0,483.1654,483.1654,482.908,483.1273,3247.0
2021-12-10 13:20:00,506.53,506.57,506.28,506.37,11293.0,482.9461,482.9843,482.7078,482.7936,11293.0
2021-12-10 13:25:00,506.35,506.47,506.25,506.44,2049.0,482.7745,482.8889,482.6791,482.8603,2049.0
2021-12-10 13:30:00,506.42,506.46,506.09,506.42,15978.0,482.8412,482.8794,482.5266,482.8412,15978.0
2021-12-10 13:35:00,506.4,506.45,506.12,506.41,9382.0,482.8222,482.8698,482.5552,482.8317,9382.0
2021-12-10 13:40:00,506.29,506.29,505.9,506.19,14138.0,482.7173,482.7173,482.3454,482.6219,14138.0
2021-12-10 13:45:00,506.05,506.4,505.97,506.1,11362.0,482.4885,482.8222,482.4122,482.5361,11362.0
2021-12-10 13:50:00,506.11,506.51,506.07,506.27,5430.0,482.5457,482.927,482.5075,482.6982,5430.0
2021-12-10 13:55:00,506.2,506.42,506.2,506.25,5613.0,482.6315,482.8412,482.6315,482.6791,5613.0
2021-12-10 14:00:00,506.18,506.37,505.91,506.11,5975.0,482.6124,482.7936,482.355,482.5457,5975.0
2021-12-10 14:05:00,506.11,506.11,505.79,506.03,4473.0,482.5457,482.5457,482.2406,482.4694,4473.0
2021-12-10 14:10:00,506.03,506.39,506.03,506.24,6259.0,482.4694,482.8126,482.4694,482.6696,6259.0
2021-12-10 14:15:00,506.49,506.74,506.41,506.74,2091.0,482.908,483.1463,482.8317,483.1463,2091.0
2021-12-10 14:20:00,506.54,506.61,506.53,506.61,1241.0,482.9556,483.0224,482.9461,483.0224,1241.0
2021-12-10 14:25:00,506.36,506.64,506.36,506.64,2349.0,482.784,483.051,482.784,483.051,2349.0
2021-12-10 14:30:00,506.89,506.96,506.16,506.18,3131.0,483.2894,483.3561,482.5933,482.6124,3131.0
2021-12-10 14:35:00,506.27,506.67,506.25,506.63,1532.0,482.6982,483.0796,482.6791,483.0415,1532.0
2021-12-10 14:40:00,506.7,506.74,506.3,506.42,5732.0,483.1082,483.1463,482.7268,482.8412,5732.0
2021-12-10 14:45:00,506.61,506.61,506.46,506.5,3587.0,483.0224,483.0224,482.8794,482.9175,3587.0
2021-12-10 14:50:00,506.5,506.52,506.09,506.12,14812.0,482.9175,482.9366,482.5266,482.5552,14812.0
2021-12-10 14:55:00,505.85,506.12,505.3,505.3,12234.0,482.2978,482.5552,481.7734,481.7734,12234.0
2021-12-10 15:00:00,505.33,505.52,505.17,505.17,13046.0,481.802,481.9831,481.6494,481.6494,13046.0
2021-12-10 15:05:00,505.3,505.74,505.12,505.74,5035.0,481.7734,482.1929,481.6018,482.1929,5035.0
2021-12-10 15:10:00,505.6,505.8,505.55,505.64,10463.0,482.0594,482.2501,482.0117,482.0976,10463.0
2021-12-10 15:15:00,505.43,505.76,505.27,505.76,6559.0,481.8973,482.212,481.7448,482.212,6559.0
2021-12-10 15:20:00,505.8,506.05,505.73,505.94,3899.0,482.2501,482.4885,482.1834,482.3836,3899.0
2021-12-10 15:25:00,505.93,506.03,505.71,505.92,6479.0,482.374,482.4694,482.1643,482.3645,6479.0
2021-12-10 15:30:00,506.03,506.56,505.91,506.56,10341.0,482.4694,482.9747,482.355,482.9747,10341.0
2021-12-10 15:35:00,506.54,506.78,506.2,506.34,4726.0,482.9556,483.1845,482.6315,482.765,4726.0
2021-12-10 15:40:00,506.38,506.56,506.35,506.55,3656.0,482.8031,482.9747,482.7745,482.9652,3656.0
2021-12-10 15:45:00,506.71,507.17,506.69,507.17,7720.0,483.1177,483.5563,483.0987,483.5563,7720.0
2021-12-10 15:50:00,507.39,507.39,506.73,506.76,6075.0,483.7661,483.7661,483.1368,483.1654,6075.0
2021-12-10 15:55:00,506.83,507.42,506.66,507.38,22186.0,483.2321,483.7947,483.0701,483.7565,22186.0
2021-12-13 09:30:00,506.4,507.17,505.92,506.2,25625.0,482.8222,483.5563,482.3645,482.6315,25625.0
2021-12-13 09:35:00,506.17,506.51,505.03,505.15,7556.0,482.6029,482.927,481.516,481.6304,7556.0
2021-12-13 09:40:00,505.05,505.86,504.8,505.5,2325.0,481.535,482.3073,481.2967,481.9641,2325.0
2021-12-13 09:45:00,505.1,505.1,504.09,504.09,2475.0,481.5827,481.5827,480.6197,480.6197,2475.0
2021-12-13 09:50:00,504.05,504.29,502.91,503.23,5787.0,480.5816,480.8104,479.4947,479.7998,5787.0
2021-12-13 09:55:00,503.11,504.32,503.11,503.98,10382.0,479.6853,480.839,479.6853,480.5148,10382.0
2021-12-13 10:00:00,503.88,504.06,503.14,503.24,3100.0,480.4195,480.5911,479.7139,479.8093,3100.0
2021-12-13 10:05:00,503.65,504.14,503.53,504.02,2700.0,480.2002,480.6674,480.0858,480.553,2700.0
2021-12-13 10:10:00,503.47,504.26,503.47,504.0,6048.0,480.0286,480.7818,480.0286,480.5339,6048.0
2021-12-13 10:15:00,504.3,504.36,503.66,503.89,7065.0,480.8199,480.8771,480.2097,480.429,7065.0
2021-12-13 10:20:00,504.1,504.25,502.88,503.25,4325.0,480.6293,480.7723,479.4661,479.8188,4325.0
2021-12-13 10:25:00,503.12,503.12,502.12,502.51,4997.0,479.6949,479.6949,478.7414,479.1133,4997.0
2021-12-13 10:30:00,502.53,502.57,502.09,502.29,1500.0,479.1324,479.1705,478.7128,478.9035,1500.0
2021-12-13 10:35:00,502.47,503.47,502.47,503.39,12813.0,479.0751,480.0286,479.0751,479.9523,12813.0
2021-12-13 10:40:00,502.9,503.38,502.44,502.53,1481.0,479.4851,479.9428,479.0465,479.1324,1481.0
2021-12-13 10:45:00,502.68,503.26,502.68,502.98,2208.0,479.2754,479.8284,479.2754,479.5614,2208.0
2021-12-13 10:50:00,503.08,503.31,502.62,502.62,4114.0,479.6567,479.876,479.2182,479.2182,4114.0
2021-12-13 10:55:00,502.64,502.68,501.8,502.27,7785.0,479.2372,479.2754,478.4363,478.8845,7785.0
2021-12-13 11:00:00,502.29,502.52,501.3,501.58,5283.0,478.9035,479.1228,477.9596,478.2266,5283.0
2021-12-13 11:05:00,501.45,501.99,501.42,501.68,3794.0,478.1026,478.6175,478.074,478.3219,3794.0
2021-12-13 11:10:00,501.9,501.95,501.16,501.49,9918.0,478.5317,478.5794,477.8261,478.1408,9918.0
2021-12-13 11:15:00,501.54,501.89,500.97,500.97,11873.0,478.1884,478.5221,477.645,477.645,11873.0
2021-12-13 11:20:00,501.1,501.31,500.88,500.91,5561.0,477.7689,477.9692,477.5592,477.5878,5561.0
2021-12-13 11:25:00,500.93,501.25,500.71,500.75,7391.0,477.6068,477.9119,477.3971,477.4352,7391.0
2021-12-13 11:30:00,500.69,501.07,500.57,500.93,3620.0,477.378,477.7403,477.2636,477.6068,3620.0
2021-12-13 11:35:00,500.89,501.36,500.87,500.97,9571.0,477.5687,478.0168,477.5496,477.645,9571.0
2021-12-13 11:40:00,501.32,501.39,500.92,501.18,9796.0,477.9787,478.0454,477.5973,477.8452,9796.0
2021-12-13 11:45:00,501.34,501.34,500.92,500.92,12511.0,477.9978,477.9978,477.5973,477.5973,12511.0
2021-12-13 11:50:00,501.06,501.24,500.57,500.64,9591.0,477.7308,477.9024,477.2636,477.3303,9591.0
2021-12-13 11:55:00,500.62,501.25,500.27,501.25,4143.0,477.3113,477.9119,476.9776,477.9119,4143.0
2021-12-13 12:00:00,500.94,500.94,500.42,500.8,4671.0,477.6164,477.6164,477.1206,477.4829,4671.0
2021-12-13 12:05:00,500.78,502.12,500.67,502.07,2903.0,477.4638,478.7414,477.359,478.6938,2903.0
2021-12-13 12:10:00,502.17,502.4,502.03,502.17,10286.0,478.7891,479.0084,478.6556,478.7891,10286.0
2021-12-13 12:15:00,502.25,502.25,502.01,502.07,8095.0,478.8654,478.8654,478.6366,478.6938,8095.0
2021-12-13 12:20:00,502.13,502.17,501.67,502.05,15129.0,478.751,478.7891,478.3124,478.6747,15129.0
2021-12-13 12:25:00,502.25,502.35,502.04,502.26,6109.0,478.8654,478.9607,478.6652,478.8749,6109.0
2021-12-13 12:30:00,502.31,502.47,501.99,502.01,9410.0,478.9226,479.0751,478.6175,478.6366,9410.0
2021-12-13 12:35:00,502.03,502.56,502.03,502.49,6991.0,478.6556,479.161,478.6556,479.0942,6991.0
2021-12-13 12:40:00,502.54,502.54,502.04,502.19,10339.0,479.1419,479.1419,478.6652,478.8082,10339.0
2021-12-13 12:45:00,502.08,502.26,501.51,501.55,9444.0,478.7033,478.8749,478.1598,478.198,9444.0
2021-12-13 12:50:00,501.64,501.76,501.26,501.33,5901.0,478.2838,478.3982,477.9215,477.9882,5901.0
2021-12-13 12:55:00,501.4,501.44,501.2,501.35,7999.0,478.055,478.0931,477.8643,478.0073,7999.0
2021-12-13 13:00:00,501.21,501.63,501.21,501.53,4058.0,477.8738,478.2743,477.8738,478.1789,4058.0
2021-12-13 13:05:00,501.22,501.45,501.16,501.16,2500.0,477.8833,478.1026,477.8261,477.8261,2500.0
2021-12-13 13:10:00,501.26,501.65,501.26,501.59,5104.0,477.9215,478.2933,477.9215,478.2361,5104.0
2021-12-13 13:15:00,501.58,501.58,501.15,501.51,8125.0,478.2266,478.2266,477.8166,478.1598,8125.0
2021-12-13 13:20:00,501.6,501.64,501.06,501.33,4307.0,478.2457,478.2838,477.7308,477.9882,4307.0
2021-12-13 13:25:00,501.34,501.6,501.2,501.6,7678.0,477.9978,478.2457,477.8643,478.2457,7678.0
2021-12-13 13:30:00,501.65,501.65,501.19,501.32,10663.0,478.2933,478.2933,477.8547,477.9787,10663.0
2021-12-13 13:35:00,501.34,501.45,501.06,501.37,4554.0,477.9978,478.1026,477.7308,478.0264,4554.0
2021-12-13 13:40:00,501.33,501.98,501.32,501.95,6742.0,477.9882,478.608,477.9787,478.5794,6742.0
2021-12-13 13:45:00,501.84,501.86,501.64,501.64,7908.0,478.4745,478.4935,478.2838,478.2838,7908.0
2021-12-13 13:50:00,501.68,501.9,501.54,501.9,6097.0,478.3219,478.5317,478.1884,478.5317,6097.0
2021-12-13 13:55:00,501.86,502.19,501.82,502.18,6066.0,478.4935,478.8082,478.4554,478.7986,6066.0
2021-12-13 14:00:00,502.08,502.18,501.48,501.68,8114.0,478.7033,478.7986,478.1312,478.3219,8114.0
2021-12-13 14:05:00,501.75,502.07,501.65,501.95,7875.0,478.3887,478.6938,478.2933,478.5794,7875.0
2021-12-13 14:10:00,502.1,502.44,502.1,502.44,5933.0,478.7224,479.0465,478.7224,479.0465,5933.0
2021-12-13 14:15:00,502.41,502.72,502.3,502.72,5249.0,479.0179,479.3135,478.9131,479.3135,5249.0
2021-12-13 14:20:00,502.82,503.16,502.8,503.1,3144.0,479.4088,479.733,479.3898,479.6758,3144.0
2021-12-13 14:25:00,503.29,503.29,502.54,502.9,6882.0,479.857,479.857,479.1419,479.4851,6882.0
2021-12-13 14:30:00,502.84,502.97,502.63,502.85,3538.0,479.4279,479.5519,479.2277,479.4375,3538.0
2021-12-13 14:35:00,502.92,502.96,502.61,502.75,7284.0,479.5042,479.5423,479.2086,479.3421,7284.0
2021-12-13 14:40:00,502.79,502.97,502.75,502.84,5600.0,479.3802,479.5519,479.3421,479.4279,5600.0
2021-12-13 14:45:00,502.81,502.95,502.61,502.71,4466.0,479.3993,479.5328,479.2086,479.304,4466.0
2021-12-13 14:50:00,502.77,503.15,502.73,503.09,4125.0,479.3612,479.7235,479.323,479.6663,4125.0
2021-12-13 14:55:00,503.13,503.39,502.93,503.39,3857.0,479.7044,479.9523,479.5137,479.9523,3857.0
2021-12-13 15:00:00,503.44,503.89,503.41,503.88,6750.0,480.0,480.429,479.9714,480.4195,6750.0
2021-12-13 15:05:00,503.94,504.07,503.59,503.72,7008.0,480.4767,480.6006,480.143,480.2669,7008.0
2021-12-13 15:10:00,503.76,504.2,503.54,504.19,9147.0,480.3051,480.7246,480.0953,480.7151,9147.0
2021-12-13 15:15:00,504.28,504.54,503.73,504.06,23959.0,480.8009,481.0488,480.2765,480.5911,23959.0
2021-12-13 15:20:00,504.13,504.34,503.65,504.32,21339.0,480.6579,480.8581,480.2002,480.839,21339.0
2021-12-13 15:25:00,504.3,504.43,503.73,503.83,25117.0,480.8199,480.9439,480.2765,480.3718,25117.0
2021-12-13 15:30:00,503.8,504.23,503.77,503.94,9057.0,480.3432,480.7532,480.3146,480.4767,9057.0
2021-12-13 15:35:00,504.03,504.52,504.03,504.24,8939.0,480.5625,481.0297,480.5625,480.7627,8939.0
2021-12-13 15:40:00,504.3,504.67,504.08,504.28,9629.0,480.8199,481.1727,480.6102,480.8009,9629.0
2021-12-13 15:45:00,504.27,504.68,503.97,503.97,10839.0,480.7913,481.1822,480.5053,480.5053,10839.0
2021-12-13 15:50:00,503.82,503.82,502.63,502.7,16047.0,480.3623,480.3623,479.2277,479.2944,16047.0
2021-12-13 15:55:00,502.51,502.52,501.79,502.03,17922.0,479.1133,479.1228,478.4268,478.6556,17922.0
2021-12-14 09:30:00,498.75,500.46,498.75,500.46,50212.0,475.5283,477.1587,475.5283,477.1587,50212.0
2021-12-14 09:35:00,500.65,502.09,500.31,501.46,16384.0,477.3399,478.7128,477.0157,478.1122,16384.0
2021-12-14 09:40:00,501.78,502.9,501.65,502.79,27457.0,478.4173,479.4851,478.2933,479.3802,27457.0
2021-12-14 09:45:00,503.02,503.68,501.86,502.53,18833.0,479.5995,480.2288,478.4935,479.1324,18833.0
2021-12-14 09:50:00,502.38,503.53,502.38,503.26,15464.0,478.9893,480.0858,478.9893,479.8284,15464.0
2021-12-14 09:55:00,503.75,504.59,503.44,503.73,17161.0,480.2955,481.0964,480.0,480.2765,17161.0
2021-12-14 10:00:00,503.51,504.43,503.29,503.54,18626.0,480.0667,480.9439,479.857,480.0953,18626.0
2021-12-14 10:05:00,503.49,504.56,503.49,503.97,2780.0,480.0477,481.0678,480.0477,480.5053,2780.0
2021-12-14 10:10:00,503.96,503.96,502.86,503.61,3205.0,480.4958,480.4958,479.447,480.1621,3205.0
2021-12-14 10:15:00,503.38,503.48,502.96,503.16,8312.0,479.9428,480.0381,479.5423,479.733,8312.0
2021-12-14 10:20:00,503.05,504.61,502.57,504.45,6673.0,479.6281,481.1155,479.1705,480.963,6673.0
2021-12-14 10:25:00,504.57,505.13,504.57,504.64,7330.0,481.0774,481.6113,481.0774,481.1441,7330.0
2021-12-14 10:30:00,504.42,504.7,503.77,503.89,8913.0,480.9344,481.2013,480.3146,480.429,8913.0
2021-12-14 10:35:00,503.33,503.87,503.33,503.44,4668.0,479.8951,480.41,479.8951,480.0,4668.0
2021-12-14 10:40:00,503.32,503.64,503.01,503.03,2562.0,479.8856,480.1907,479.59,479.6091,2562.0
2021-12-14 10:45:00,502.55,502.56,501.69,501.69,2406.0,479.1514,479.161,478.3315,478.3315,2406.0
2021-12-14 10:50:00,501.93,502.02,501.19,501.22,5320.0,478.5603,478.6461,477.8547,477.8833,5320.0
2021-12-14 10:55:00,501.36,501.36,500.56,500.81,2275.0,478.0168,478.0168,477.2541,477.4924,2275.0
2021-12-14 11:00:00,501.1,501.1,500.34,500.82,9672.0,477.7689,477.7689,477.0443,477.502,9672.0
2021-12-14 11:05:00,501.0,501.39,500.71,500.71,3715.0,477.6736,478.0454,477.3971,477.3971,3715.0
2021-12-14 11:10:00,500.41,500.74,500.21,500.31,8003.0,477.1111,477.4257,476.9204,477.0157,8003.0
2021-12-14 11:15:00,500.51,501.29,500.28,501.27,5123.0,477.2064,477.9501,476.9871,477.931,5123.0
2021-12-14 11:20:00,501.49,501.62,500.75,501.14,6421.0,478.1408,478.2647,477.4352,477.8071,6421.0
2021-12-14 11:25:00,501.25,501.61,500.94,501.51,3305.0,477.9119,478.2552,477.6164,478.1598,3305.0
2021-12-14 11:30:00,501.45,501.45,500.65,500.74,5467.0,478.1026,478.1026,477.3399,477.4257,5467.0
2021-12-14 11:35:00,500.8,500.81,500.52,500.71,6348.0,477.4829,477.4924,477.2159,477.3971,6348.0
2021-12-14 11:40:00,500.85,501.53,500.85,500.94,10952.0,477.5306,478.1789,477.5306,477.6164,10952.0
2021-12-14 11:45:00,501.02,501.34,500.96,501.01,7562.0,477.6927,477.9978,477.6355,477.6831,7562.0
2021-12-14 11:50:00,501.38,501.68,500.96,500.97,2191.0,478.0359,478.3219,477.6355,477.645,2191.0
2021-12-14 11:55:00,500.97,501.23,499.98,500.24,4954.0,477.645,477.8929,476.7011,476.949,4954.0
2021-12-14 12:00:00,500.1,500.3,499.64,499.68,5072.0,476.8155,477.0062,476.3769,476.415,5072.0
2021-12-14 12:05:00,499.79,500.32,499.58,500.25,2927.0,476.5199,477.0252,476.3197,476.9585,2927.0
2021-12-14 12:10:00,500.22,500.39,499.74,499.96,1330.0,476.9299,477.092,476.4723,476.682,1330.0
2021-12-14 12:15:00,499.94,500.06,499.62,499.96,6866.0,476.6629,476.7774,476.3578,476.682,6866.0
2021-12-14 12:20:00,499.92,500.36,499.86,499.9,12531.0,476.6439,477.0634,476.5867,476.6248,12531.0
2021-12-14 12:25:00,499.91,500.47,499.8,500.47,2070.0,476.6343,477.1683,476.5295,477.1683,2070.0
2021-12-14 12:30:00,500.42,500.46,499.75,500.05,4808.0,477.1206,477.1587,476.4818,476.7678,4808.0
2021-12-14 12:35:00,500.09,500.09,499.7,499.81,10370.0,476.806,476.806,476.4341,476.539,10370.0
2021-12-14 12:40:00,499.9,499.94,499.61,499.61,8215.0,476.6248,476.6629,476.3483,476.3483,8215.0
2021-12-14 12:45:00,499.51,499.99,499.19,499.19,1925.0,476.253,476.7106,475.9479,475.9479,1925.0
2021-12-14 12:50:00,499.24,499.42,499.21,499.3,3090.0,475.9955,476.1672,475.9669,476.0527,3090.0
2021-12-14 12:55:00,499.27,499.28,499.0,499.21,4115.0,476.0241,476.0337,475.7667,475.9669,4115.0
2021-12-14 13:00:00,499.29,499.73,499.09,499.73,1905.0,476.0432,476.4627,475.8525,476.4627,1905.0
2021-12-14 13:05:00,499.64,499.83,499.64,499.83,1262.0,476.3769,476.5581,476.3769,476.5581,1262.0
2021-12-14 13:10:00,499.75,500.1,499.52,499.67,18128.0,476.4818,476.8155,476.2625,476.4055,18128.0
2021-12-14 13:15:00,499.65,499.82,499.55,499.62,6029.0,476.3864,476.5485,476.2911,476.3578,6029.0
2021-12-14 13:20:00,499.72,499.72,499.41,499.59,8218.0,476.4532,476.4532,476.1576,476.3292,8218.0
2021-12-14 13:25:00,499.37,500.12,499.37,499.94,1164.0,476.1195,476.8346,476.1195,476.6629,1164.0
2021-12-14 13:30:00,499.81,499.81,499.36,499.44,2269.0,476.539,476.539,476.1099,476.1862,2269.0
2021-12-14 13:35:00,499.44,499.53,499.15,499.53,400.0,476.1862,476.272,475.9097,476.272,400.0
2021-12-14 13:40:00,499.31,499.33,498.92,498.92,3252.0,476.0623,476.0813,475.6904,475.6904,3252.0
2021-12-14 13:45:00,498.95,499.17,498.95,499.14,2181.0,475.719,475.9288,475.719,475.9002,2181.0
2021-12-14 13:50:00,498.83,498.95,498.45,498.46,3809.0,475.6046,475.719,475.2423,475.2518,3809.0
2021-12-14 13:55:00,498.29,498.61,498.17,498.34,4526.0,475.0898,475.3949,474.9754,475.1374,4526.0
2021-12-14 14:00:00,498.37,499.02,498.36,498.9,1331.0,475.166,475.7858,475.1565,475.6714,1331.0
2021-12-14 14:05:00,498.69,499.93,498.69,499.9,2595.0,475.4711,476.6534,475.4711,476.6248,2595.0
2021-12-14 14:10:00,500.04,500.25,499.72,500.05,3215.0,476.7583,476.9585,476.4532,476.7678,3215.0
2021-12-14 14:15:00,500.29,500.37,499.93,500.09,3352.0,476.9966,477.0729,476.6534,476.806,3352.0
2021-12-14 14:20:00,500.05,500.25,499.9,500.24,3474.0,476.7678,476.9585,476.6248,476.949,3474.0
2021-12-14 14:25:00,500.5,500.5,499.86,499.86,2340.0,477.1969,477.1969,476.5867,476.5867,2340.0
2021-12-14 14:30:00,499.91,499.99,499.86,499.99,1049.0,476.6343,476.7106,476.5867,476.7106,1049.0
2021-12-14 14:35:00,499.95,499.95,499.68,499.75,928.0,476.6725,476.6725,476.415,476.4818,928.0
2021-12-14 14:40:00,499.83,500.13,499.63,499.97,2290.0,476.5581,476.8441,476.3674,476.6915,2290.0
2021-12-14 14:45:00,500.12,500.12,499.61,499.62,1762.0,476.8346,476.8346,476.3483,476.3578,1762.0
2021-12-14 14:50:00,499.43,499.77,499.38,499.61,4807.0,476.1767,476.5009,476.129,476.3483,4807.0
2021-12-14 14:55:00,499.67,500.02,499.67,499.93,3376.0,476.4055,476.7392,476.4055,476.6534,3376.0
2021-12-14 15:00:00,500.17,500.53,500.14,500.36,2100.0,476.8822,477.2255,476.8536,477.0634,2100.0
2021-12-14 15:05:00,500.64,500.71,500.34,500.71,1650.0,477.3303,477.3971,477.0443,477.3971,1650.0
2021-12-14 15:10:00,500.77,500.79,500.34,500.63,4674.0,477.4543,477.4734,477.0443,477.3208,4674.0
2021-12-14 15:15:00,500.78,501.03,500.72,501.03,5974.0,477.4638,477.7022,477.4066,477.7022,5974.0
2021-12-14 15:20:00,500.95,501.24,500.82,501.1,5341.0,477.6259,477.9024,477.502,477.7689,5341.0
2021-12-14 15:25:00,501.14,501.5,500.89,501.5,7320.0,477.8071,478.1503,477.5687,478.1503,7320.0
2021-12-14 15:30:00,501.47,501.51,501.03,501.09,6551.0,478.1217,478.1598,477.7022,477.7594,6551.0
2021-12-14 15:35:00,501.27,501.7,501.2,501.21,3938.0,477.931,478.341,477.8643,477.8738,3938.0
2021-12-14 15:40:00,501.15,501.37,500.58,500.67,5751.0,477.8166,478.0264,477.2731,477.359,5751.0
2021-12-14 15:45:00,500.61,500.92,499.94,499.94,10757.0,477.3017,477.5973,476.6629,476.6629,10757.0
2021-12-14 15:50:00,499.89,499.98,499.13,499.17,36014.0,476.6153,476.7011,475.8907,475.9288,36014.0
2021-12-14 15:55:00,498.91,500.2,498.84,500.05,76215.0,475.6809,476.9108,475.6142,476.7678,76215.0
2021-12-15 09:30:00,500.45,500.74,499.11,499.83,25950.0,477.1492,477.4257,475.8716,476.5581,25950.0
2021-12-15 09:35:00,499.62,500.0,498.22,498.22,16158.0,476.3578,476.7201,475.023,475.023,16158.0
2021-12-15 09:40:00,498.0,498.15,497.61,497.65,8259.0,474.8133,474.9563,474.4414,474.4796,8259.0
2021-12-15 09:45:00,497.37,497.68,496.76,497.19,15039.0,474.2126,474.5082,473.631,474.041,15039.0
2021-12-15 09:50:00,497.35,497.35,496.52,496.92,13718.0,474.1935,474.1935,473.4022,473.7836,13718.0
2021-12-15 09:55:00,497.17,497.3,496.2,496.25,13034.0,474.0219,474.1459,473.0971,473.1447,13034.0
2021-12-15 10:00:00,496.68,497.18,496.11,496.59,10676.0,473.5547,474.0314,473.0113,473.4689,10676.0
2021-12-15 10:05:00,496.61,496.96,496.47,496.55,7858.0,473.488,473.8217,473.3545,473.4308,7858.0
2021-12-15 10:10:00,496.43,496.82,496.33,496.33,4259.0,473.3164,473.6882,473.221,473.221,4259.0
2021-12-15 10:15:00,496.13,496.57,495.66,495.66,7296.0,473.0303,473.4498,472.5822,472.5822,7296.0
2021-12-15 10:20:00,495.74,496.43,495.72,495.99,8722.0,472.6585,473.3164,472.6394,472.8969,8722.0
2021-12-15 10:25:00,496.14,496.27,495.88,496.27,2304.0,473.0399,473.1638,472.792,473.1638,2304.0
2021-12-15 10:30:00,496.53,497.07,496.37,496.94,2255.0,473.4117,473.9266,473.2592,473.8026,2255.0
2021-12-15 10:35:00,496.97,496.97,496.56,496.86,5995.0,473.8312,473.8312,473.4403,473.7263,5995.0
2021-12-15 10:40:00,497.08,497.16,496.74,496.85,10129.0,473.9361,474.0124,473.6119,473.7168,10129.0
2021-12-15 10:45:00,496.6,496.6,495.63,495.63,4624.0,473.4785,473.4785,472.5536,472.5536,4624.0
2021-12-15 10:50:00,495.64,495.73,495.4,495.58,6083.0,472.5631,472.649,472.3343,472.5059,6083.0
2021-12-15 10:55:00,495.86,495.93,495.57,495.87,4255.0,472.7729,472.8396,472.4964,472.7824,4255.0
2021-12-15 11:00:00,495.79,496.45,495.57,496.45,3890.0,472.7062,473.3354,472.4964,473.3354,3890.0
2021-12-15 11:05:00,496.31,496.49,496.1,496.1,4324.0,473.202,473.3736,473.0017,473.0017,4324.0
2021-12-15 11:10:00,496.17,496.19,495.62,495.81,6355.0,473.0685,473.0875,472.5441,472.7252,6355.0
2021-12-15 11:15:00,495.88,495.88,495.32,495.32,1268.0,472.792,472.792,472.258,472.258,1268.0
2021-12-15 11:20:00,495.17,495.93,495.17,495.93,4140.0,472.115,472.8396,472.115,472.8396,4140.0
2021-12-15 11:25:00,495.84,495.84,495.35,495.44,1152.0,472.7538,472.7538,472.2866,472.3725,1152.0
2021-12-15 11:30:00,495.32,495.45,494.91,495.24,5583.0,472.258,472.382,471.8671,472.1818,5583.0
2021-12-15 11:35:00,495.03,495.25,494.81,495.03,2015.0,471.9815,472.1913,471.7718,471.9815,2015.0
2021-12-15 11:40:00,494.94,495.26,494.72,495.24,4569.0,471.8957,472.2008,471.686,472.1818,4569.0
2021-12-15 11:45:00,495.35,496.13,495.26,496.13,1838.0,472.2866,473.0303,472.2008,473.0303,1838.0
2021-12-15 11:50:00,496.21,496.39,495.7,496.35,7039.0,473.1066,473.2782,472.6204,473.2401,7039.0
2021-12-15 11:55:00,496.29,496.4,496.03,496.15,4200.0,473.1829,473.2878,472.935,473.0494,4200.0
2021-12-15 12:00:00,496.61,496.61,496.46,496.6,4200.0,473.488,473.488,473.345,473.4785,4200.0
2021-12-15 12:05:00,496.54,496.71,496.35,496.53,5952.0,473.4212,473.5833,473.2401,473.4117,5952.0
2021-12-15 12:10:00,496.5,496.62,496.25,496.25,4037.0,473.3831,473.4975,473.1447,473.1447,4037.0
2021-12-15 12:15:00,496.15,496.17,495.89,495.89,2230.0,473.0494,473.0685,472.8015,472.8015,2230.0
2021-12-15 12:20:00,495.71,495.84,495.55,495.79,2625.0,472.6299,472.7538,472.4773,472.7062,2625.0
2021-12-15 12:25:00,495.79,496.99,495.79,496.95,5447.0,472.7062,473.8503,472.7062,473.8122,5447.0
2021-12-15 12:30:00,496.74,497.45,496.74,497.45,5222.0,473.6119,474.2889,473.6119,474.2889,5222.0
2021-12-15 12:35:00,497.33,497.42,497.12,497.13,4889.0,474.1745,474.2603,473.9742,473.9838,4889.0
2021-12-15 12:40:00,496.92,497.09,496.86,497.09,2771.0,473.7836,473.9456,473.7263,473.9456,2771.0
2021-12-15 12:45:00,496.89,497.04,496.89,497.04,2350.0,473.7549,473.898,473.7549,473.898,2350.0
2021-12-15 12:50:00,497.37,497.43,497.37,497.43,200.0,474.2126,474.2698,474.2126,474.2698,200.0
2021-12-15 12:55:00,497.39,497.47,497.17,497.37,1400.0,474.2317,474.3079,474.0219,474.2126,1400.0
2021-12-15 13:00:00,497.37,497.37,497.32,497.32,220.0,474.2126,474.2126,474.1649,474.1649,220.0
2021-12-15 13:05:00,497.18,497.66,497.18,497.66,1374.0,474.0314,474.4891,474.0314,474.4891,1374.0
2021-12-15 13:10:00,497.62,497.82,497.46,497.46,3737.0,474.451,474.6416,474.2984,474.2984,3737.0
2021-12-15 13:15:00,497.34,497.58,497.34,497.48,1000.0,474.184,474.4128,474.184,474.3175,1000.0
2021-12-15 13:20:00,497.51,497.52,497.22,497.27,1254.0,474.3461,474.3556,474.0696,474.1173,1254.0
2021-12-15 13:25:00,497.14,497.5,497.14,497.5,1970.0,473.9933,474.3365,473.9933,474.3365,1970.0
2021-12-15 13:30:00,497.57,497.95,497.57,497.82,3886.0,474.4033,474.7656,474.4033,474.6416,3886.0
2021-12-15 13:35:00,497.72,497.79,497.51,497.52,7240.0,474.5463,474.613,474.3461,474.3556,7240.0
2021-12-15 13:40:00,497.65,498.36,497.63,498.36,4102.0,474.4796,475.1565,474.4605,475.1565,4102.0
2021-12-15 13:45:00,498.42,498.42,497.9,497.93,1975.0,475.2137,475.2137,474.7179,474.7465,1975.0
2021-12-15 13:50:00,498.1,498.33,497.71,497.77,2600.0,474.9086,475.1279,474.5368,474.594,2600.0
2021-12-15 13:55:00,497.96,498.34,497.8,498.21,7522.0,474.7751,475.1374,474.6226,475.0135,7522.0
2021-12-15 14:00:00,498.11,499.79,496.13,499.47,50150.0,474.9181,476.5199,473.0303,476.2148,50150.0
2021-12-15 14:05:00,499.92,501.41,499.36,500.52,26227.0,476.6439,478.0645,476.1099,477.2159,26227.0
2021-12-15 14:10:00,500.45,502.02,500.03,501.76,15561.0,477.1492,478.6461,476.7488,478.3982,15561.0
2021-12-15 14:15:00,501.74,501.74,501.11,501.13,5818.0,478.3791,478.3791,477.7785,477.7975,5818.0
2021-12-15 14:20:00,501.07,501.07,499.39,499.6,8244.0,477.7403,477.7403,476.1385,476.3388,8244.0
2021-12-15 14:25:00,499.37,499.37,498.3,499.09,3132.0,476.1195,476.1195,475.0993,475.8525,3132.0
2021-12-15 14:30:00,499.11,499.86,498.77,499.09,2369.0,475.8716,476.5867,475.5474,475.8525,2369.0
2021-12-15 14:35:00,498.95,500.31,498.95,499.58,9726.0,475.719,477.0157,475.719,476.3197,9726.0
2021-12-15 14:40:00,499.84,500.66,499.16,499.21,10576.0,476.5676,477.3494,475.9193,475.9669,10576.0
2021-12-15 14:45:00,499.28,500.3,499.12,499.12,6650.0,476.0337,477.0062,475.8811,475.8811,6650.0
2021-12-15 14:50:00,498.96,500.25,498.73,500.23,10488.0,475.7286,476.9585,475.5093,476.9394,10488.0
2021-12-15 14:55:00,499.83,500.3,498.71,498.94,9454.0,476.5581,477.0062,475.4902,475.7095,9454.0
2021-12-15 15:00:00,499.41,500.46,498.97,500.18,8208.0,476.1576,477.1587,475.7381,476.8918,8208.0
2021-12-15 15:05:00,500.63,502.08,500.55,502.08,13174.0,477.3208,478.7033,477.2445,478.7033,13174.0
2021-12-15 15:10:00,501.64,502.87,501.64,502.67,10106.0,478.2838,479.4565,478.2838,479.2658,10106.0
2021-12-15 15:15:00,502.76,504.13,502.73,503.91,11459.0,479.3516,480.6579,479.323,480.4481,11459.0
2021-12-15 15:20:00,504.08,505.14,503.87,504.48,6045.0,480.6102,481.6208,480.41,480.9916,6045.0
2021-12-15 15:25:00,504.57,505.09,504.15,505.09,3587.0,481.0774,481.5732,480.6769,481.5732,3587.0
2021-12-15 15:30:00,505.06,505.29,504.32,504.87,22021.0,481.5446,481.7638,480.839,481.3634,22021.0
2021-12-15 15:35:00,504.92,505.59,504.92,505.41,20866.0,481.4111,482.0499,481.4111,481.8783,20866.0
2021-12-15 15:40:00,505.56,505.72,503.94,504.08,24074.0,482.0213,482.1738,480.4767,480.6102,24074.0
2021-12-15 15:45:00,504.09,504.32,502.49,502.5,25422.0,480.6197,480.839,479.0942,479.1037,25422.0
2021-12-15 15:50:00,502.6,504.66,502.6,504.51,65011.0,479.1991,481.1632,479.1991,481.0202,65011.0
2021-12-15 15:55:00,504.46,505.25,504.39,505.22,63694.0,480.9725,481.7257,480.9058,481.6971,63694.0
2021-12-16 09:30:00,507.85,508.72,506.75,506.75,53828.0,484.2047,485.0341,483.1559,483.1559,53828.0
2021-12-16 09:35:00,506.99,507.68,506.33,506.96,39884.0,483.3847,484.0426,482.7554,483.3561,39884.0
2021-12-16 09:40:00,506.82,507.0,505.48,505.65,15400.0,483.2226,483.3942,481.945,482.1071,15400.0
2021-12-16 09:45:00,505.73,508.77,505.68,508.77,28165.0,482.1834,485.0818,482.1357,485.0818,28165.0
2021-12-16 09:50:00,508.89,508.89,507.31,508.48,16092.0,485.1962,485.1962,483.6898,484.8053,16092.0
2021-12-16 09:55:00,508.7,508.95,507.28,507.29,6908.0,485.0151,485.2534,483.6612,483.6707,6908.0
2021-12-16 10:00:00,507.43,508.03,506.48,507.23,13836.0,483.8042,484.3763,482.8984,483.6135,13836.0
2021-12-16 10:05:00,507.21,507.26,505.69,505.69,7636.0,483.5945,483.6421,482.1452,482.1452,7636.0
2021-12-16 10:10:00,506.42,506.86,506.16,506.34,2986.0,482.8412,483.2607,482.5933,482.765,2986.0
2021-12-16 10:15:00,506.84,507.08,506.19,506.92,3676.0,483.2417,483.4705,482.6219,483.318,3676.0
2021-12-16 10:20:00,507.47,508.03,507.4,508.03,2101.0,483.8423,484.3763,483.7756,484.3763,2101.0
2021-12-16 10:25:00,508.05,508.69,507.97,508.62,7929.0,484.3953,485.0055,484.3191,484.9388,7929.0
2021-12-16 10:30:00,508.7,509.02,508.28,508.36,11491.0,485.0151,485.3202,484.6146,484.6909,11491.0
2021-12-16 10:35:00,508.15,508.46,507.86,507.98,8384.0,484.4907,484.7863,484.2142,484.3286,8384.0
2021-12-16 10:40:00,507.69,508.13,507.4,507.74,3653.0,484.0521,484.4716,483.7756,484.0998,3653.0
2021-12-16 10:45:00,507.91,508.45,507.64,508.41,7235.0,484.2619,484.7767,484.0044,484.7386,7235.0
2021-12-16 10:50:00,508.4,508.72,508.21,508.25,4100.0,484.729,485.0341,484.5479,484.586,4100.0
2021-12-16 10:55:00,508.2,508.27,507.39,507.8,5692.0,484.5384,484.6051,483.7661,484.157,5692.0
2021-12-16 11:00:00,507.96,507.96,506.73,506.88,14149.0,484.3095,484.3095,483.1368,483.2798,14149.0
2021-12-16 11:05:00,506.79,507.05,506.01,506.4,12986.0,483.194,483.4419,482.4503,482.8222,12986.0
2021-12-16 11:10:00,506.51,506.67,505.98,506.25,4297.0,482.927,483.0796,482.4217,482.6791,4297.0
2021-12-16 11:15:00,506.41,507.36,506.41,507.25,16281.0,482.8317,483.7375,482.8317,483.6326,16281.0
2021-12-16 11:20:00,507.25,507.8,507.25,507.43,7549.0,483.6326,484.157,483.6326,483.8042,7549.0
2021-12-16 11:25:00,507.29,507.84,507.09,507.84,10881.0,483.6707,484.1951,483.48,484.1951,10881.0
2021-12-16 11:30:00,507.8,507.81,506.65,506.65,10138.0,484.157,484.1665,483.0605,483.0605,10138.0
2021-12-16 11:35:00,507.01,507.01,506.24,506.24,4186.0,483.4038,483.4038,482.6696,482.6696,4186.0
2021-12-16 11:40:00,506.29,506.79,506.29,506.45,2252.0,482.7173,483.194,482.7173,482.8698,2252.0
2021-12-16 11:45:00,505.91,506.56,505.51,506.03,8751.0,482.355,482.9747,481.9736,482.4694,8751.0
2021-12-16 11:50:00,506.03,506.14,505.68,505.69,4909.0,482.4694,482.5743,482.1357,482.1452,4909.0
2021-12-16 11:55:00,505.85,505.88,504.99,504.99,7962.0,482.2978,482.3264,481.4778,481.4778,7962.0
2021-12-16 12:00:00,504.98,505.77,504.95,505.24,5756.0,481.4683,482.2215,481.4397,481.7162,5756.0
2021-12-16 12:05:00,505.02,505.03,504.5,504.5,3118.0,481.5064,481.516,481.0106,481.0106,3118.0
2021-12-16 12:10:00,504.52,505.07,504.44,504.98,4833.0,481.0297,481.5541,480.9534,481.4683,4833.0
2021-12-16 12:15:00,504.93,504.93,504.41,504.7,3785.0,481.4206,481.4206,480.9248,481.2013,3785.0
2021-12-16 12:20:00,504.85,505.15,504.8,504.8,4840.0,481.3443,481.6304,481.2967,481.2967,4840.0
2021-12-16 12:25:00,504.23,504.24,503.63,504.24,4840.0,480.7532,480.7627,480.1811,480.7627,4840.0
2021-12-16 12:30:00,504.07,504.21,503.84,503.93,2419.0,480.6006,480.7341,480.3814,480.4672,2419.0
2021-12-16 12:35:00,503.8,504.21,503.46,503.52,1911.0,480.3432,480.7341,480.0191,480.0763,1911.0
2021-12-16 12:40:00,503.36,503.54,502.95,503.01,4264.0,479.9237,480.0953,479.5328,479.59,4264.0
2021-12-16 12:45:00,503.18,503.38,502.22,502.25,16456.0,479.7521,479.9428,478.8368,478.8654,16456.0
2021-12-16 12:50:00,502.28,502.62,502.11,502.19,8392.0,478.894,479.2182,478.7319,478.8082,8392.0
2021-12-16 12:55:00,502.25,502.25,501.46,501.46,5372.0,478.8654,478.8654,478.1122,478.1122,5372.0
2021-12-16 13:00:00,501.7,502.61,501.7,502.39,3719.0,478.341,479.2086,478.341,478.9989,3719.0
2021-12-16 13:05:00,502.15,502.19,501.58,502.19,2200.0,478.77,478.8082,478.2266,478.8082,2200.0
2021-12-16 13:10:00,502.44,503.18,502.44,503.18,2597.0,479.0465,479.7521,479.0465,479.7521,2597.0
2021-12-16 13:15:00,503.11,503.11,502.64,503.01,1347.0,479.6853,479.6853,479.2372,479.59,1347.0
2021-12-16 13:20:00,503.11,503.11,502.25,502.28,2035.0,479.6853,479.6853,478.8654,478.894,2035.0
2021-12-16 13:25:00,502.51,502.86,502.46,502.5,3605.0,479.1133,479.447,479.0656,479.1037,3605.0
2021-12-16 13:30:00,502.6,502.72,501.86,501.86,8849.0,479.1991,479.3135,478.4935,478.4935,8849.0
2021-12-16 13:35:00,501.58,502.11,501.51,502.08,5268.0,478.2266,478.7319,478.1598,478.7033,5268.0
2021-12-16 13:40:00,502.05,502.46,502.05,502.46,3090.0,478.6747,479.0656,478.6747,479.0656,3090.0
2021-12-16 13:45:00,502.7,503.4,502.54,503.23,5386.0,479.2944,479.9618,479.1419,479.7998,5386.0
2021-12-16 13:50:00,503.24,503.24,502.2,502.35,5187.0,479.8093,479.8093,478.8177,478.9607,5187.0
2021-12-16 13:55:00,502.4,502.4,501.99,501.99,1778.0,479.0084,479.0084,478.6175,478.6175,1778.0
2021-12-16 14:00:00,501.95,502.2,501.76,501.92,3373.0,478.5794,478.8177,478.3982,478.5508,3373.0
2021-12-16 14:05:00,502.25,502.25,501.27,501.4,1625.0,478.8654,478.8654,477.931,478.055,1625.0
2021-12-16 14:10:00,501.08,501.54,500.87,501.15,6778.0,477.7499,478.1884,477.5496,477.8166,6778.0
2021-12-16 14:15:00,501.12,501.17,500.31,500.31,7832.0,477.788,477.8357,477.0157,477.0157,7832.0
2021-12-16 14:20:00,500.13,500.24,499.49,499.49,3269.0,476.8441,476.949,476.2339,476.2339,3269.0
2021-12-16 14:25:00,499.5,499.71,499.16,499.26,6252.0,476.2434,476.4436,475.9193,476.0146,6252.0
2021-12-16 14:30:00,499.26,499.42,498.71,498.75,9278.0,476.0146,476.1672,475.4902,475.5283,9278.0
2021-12-16 14:35:00,498.71,499.48,498.33,499.36,13473.0,475.4902,476.2244,475.1279,476.1099,13473.0
2021-12-16 14:40:00,499.34,499.69,498.65,498.8,4127.0,476.0909,476.4246,475.433,475.576,4127.0
2021-12-16 14:45:00,498.71,498.73,496.94,497.15,7249.0,475.4902,475.5093,473.8026,474.0028,7249.0
2021-12-16 14:50:00,497.26,497.61,496.83,496.86,11448.0,474.1077,474.4414,473.6977,473.7263,11448.0
2021-12-16 14:55:00,496.88,498.13,496.88,498.08,19795.0,473.7454,474.9372,473.7454,474.8895,19795.0
2021-12-16 15:00:00,498.0,498.0,497.18,497.89,11330.0,474.8133,474.8133,474.0314,474.7084,11330.0
2021-12-16 15:05:00,498.23,498.7,497.62,497.76,8364.0,475.0326,475.4807,474.451,474.5844,8364.0
2021-12-16 15:10:00,497.53,497.87,497.34,497.81,4805.0,474.3651,474.6893,474.184,474.6321,4805.0
2021-12-16 15:15:00,497.76,498.39,497.59,498.39,7309.0,474.5844,475.1851,474.4224,475.1851,7309.0
2021-12-16 15:20:00,498.49,499.03,498.36,498.84,3307.0,475.2805,475.7953,475.1565,475.6142,3307.0
2021-12-16 15:25:00,498.82,499.96,498.71,499.96,4420.0,475.5951,476.682,475.4902,476.682,4420.0
2021-12-16 15:30:00,500.03,500.39,498.91,499.86,9451.0,476.7488,477.092,475.6809,476.5867,9451.0
2021-12-16 15:35:00,499.43,500.17,499.1,500.02,6170.0,476.1767,476.8822,475.8621,476.7392,6170.0
2021-12-16 15:40:00,499.76,500.34,499.26,499.33,14238.0,476.4913,477.0443,476.0146,476.0813,14238.0
2021-12-16 15:45:00,499.18,499.26,498.2,498.2,6172.0,475.9383,476.0146,475.004,475.004,6172.0
2021-12-16 15:50:00,497.95,500.48,497.95,499.22,12908.0,474.7656,477.1778,474.7656,475.9765,12908.0
2021-12-16 15:55:00,499.21,499.66,498.41,498.46,40973.0,475.9669,476.396,475.2042,475.2518,40973.0
2021-12-17 09:30:00,494.8,495.8,494.8,495.68,6001.0,473.1767,474.133,473.1767,474.0182,6001.0
2021-12-17 09:35:00,495.17,495.29,492.66,493.04,15941.0,473.5305,473.6453,471.1302,471.4936,15941.0
2021-12-17 09:40:00,493.11,493.24,491.58,491.6,12545.0,471.5605,471.6849,470.0974,470.1165,12545.0
2021-12-17 09:45:00,491.68,492.49,491.51,492.47,15591.0,470.193,470.9676,470.0305,470.9485,15591.0
2021-12-17 09:50:00,492.89,493.79,492.49,492.52,12410.0,471.3501,472.2108,470.9676,470.9963,12410.0
2021-12-17 09:55:00,492.41,493.47,492.41,493.46,10034.0,470.8911,471.9048,470.8911,471.8952,10034.0
2021-12-17 10:00:00,493.36,494.16,493.27,493.7,2844.0,471.7996,472.5646,471.7135,472.1248,2844.0
2021-12-17 10:05:00,494.09,494.3,493.85,494.3,14956.0,472.4977,472.6985,472.2682,472.6985,14956.0
2021-12-17 10:10:00,494.17,494.33,493.04,493.19,7350.0,472.5742,472.7272,471.4936,471.637,7350.0
2021-12-17 10:15:00,493.01,493.06,492.39,492.85,14736.0,471.4649,471.5127,470.872,471.3119,14736.0
2021-12-17 10:20:00,492.99,493.34,492.57,493.09,7350.0,471.4458,471.7805,471.0441,471.5414,7350.0
2021-12-17 10:25:00,493.4,494.23,493.27,494.22,18104.0,471.8379,472.6316,471.7135,472.622,18104.0
2021-12-17 10:30:00,494.2,495.7,493.81,495.7,17238.0,472.6029,474.0373,472.2299,474.0373,17238.0
2021-12-17 10:35:00,495.81,497.68,495.79,497.26,31211.0,474.1425,475.9308,474.1234,475.5292,31211.0
2021-12-17 10:40:00,497.23,498.06,497.06,497.99,13320.0,475.5005,476.2942,475.3379,476.2273,13320.0
2021-12-17 10:45:00,497.78,498.66,497.78,498.45,20058.0,476.0264,476.868,476.0264,476.6672,20058.0
2021-12-17 10:50:00,498.51,500.79,498.28,500.52,21595.0,476.7245,478.9049,476.5046,478.6467,21595.0
2021-12-17 10:55:00,500.69,501.04,499.72,500.01,22657.0,478.8093,479.144,477.8817,478.159,22657.0
2021-12-17 11:00:00,500.08,500.5,499.72,499.85,12031.0,478.2259,478.6276,477.8817,478.006,12031.0
2021-12-17 11:05:00,500.33,500.48,499.88,499.99,3637.0,478.465,478.6085,478.0347,478.1399,3637.0
2021-12-17 11:10:00,499.66,501.42,499.66,500.78,12638.0,477.8243,479.5074,477.8243,478.8953,12638.0
2021-12-17 11:15:00,500.96,500.99,500.47,500.47,5727.0,479.0675,479.0962,478.5989,478.5989,5727.0
2021-12-17 11:20:00,500.59,500.73,500.14,500.14,4698.0,478.7136,478.8475,478.2833,478.2833,4698.0
2021-12-17 11:25:00,500.41,500.83,500.24,500.62,3246.0,478.5415,478.9432,478.3789,478.7423,3246.0
2021-12-17 11:30:00,500.64,500.84,499.51,499.57,10960.0,478.7615,478.9527,477.6808,477.7382,10960.0
2021-12-17 11:35:00,499.58,499.68,498.38,498.41,14383.0,477.7478,477.8434,476.6002,476.6289,14383.0
2021-12-17 11:40:00,498.93,499.03,497.65,497.94,9612.0,477.1262,477.2218,475.9021,476.1795,9612.0
2021-12-17 11:45:00,498.13,498.13,496.8,496.83,15386.0,476.3612,476.3612,475.0893,475.118,15386.0
2021-12-17 11:50:00,496.9,497.86,496.9,497.4,12370.0,475.1849,476.103,475.1849,475.6631,12370.0
2021-12-17 11:55:00,497.27,497.84,496.97,497.6,6109.0,475.5387,476.0838,475.2518,475.8543,6109.0
2021-12-17 12:00:00,497.63,497.63,496.55,496.8,10316.0,475.883,475.883,474.8502,475.0893,10316.0
2021-12-17 12:05:00,496.69,496.93,496.13,496.54,9834.0,474.9841,475.2136,474.4486,474.8406,9834.0
2021-12-17 12:10:00,496.53,497.66,496.53,497.66,7068.0,474.8311,475.9117,474.8311,475.9117,7068.0
2021-12-17 12:15:00,497.55,498.14,497.19,497.19,9150.0,475.8065,476.3707,475.4622,475.4622,9150.0
2021-12-17 12:20:00,497.43,497.77,497.27,497.38,4075.0,475.6917,476.0169,475.5387,475.6439,4075.0
2021-12-17 12:25:00,496.82,497.62,496.79,497.51,5586.0,475.1084,475.8734,475.0797,475.7682,5586.0
2021-12-17 12:30:00,497.61,498.87,497.22,498.02,5118.0,475.8639,477.0688,475.4909,476.256,5118.0
2021-12-17 12:35:00,498.09,498.39,497.79,498.14,3390.0,476.3229,476.6098,476.036,476.3707,3390.0
2021-12-17 12:40:00,498.05,498.27,497.84,497.85,2652.0,476.2847,476.495,476.0838,476.0934,2652.0
2021-12-17 12:45:00,497.93,498.27,497.93,498.24,4742.0,476.1699,476.495,476.1699,476.4663,4742.0
2021-12-17 12:50:00,498.25,498.37,497.3,497.56,7150.0,476.4759,476.5907,475.5674,475.8161,7150.0
2021-12-17 12:55:00,498.0,498.43,497.97,498.23,8721.0,476.2368,476.648,476.2081,476.4568,8721.0
2021-12-17 13:00:00,497.95,498.47,497.95,498.44,3402.0,476.189,476.6863,476.189,476.6576,3402.0
2021-12-17 13:05:00,498.11,498.11,497.48,497.78,3037.0,476.342,476.342,475.7396,476.0264,3037.0
2021-12-17 13:10:00,497.88,498.11,497.74,497.78,8721.0,476.1221,476.342,475.9882,476.0264,8721.0
2021-12-17 13:15:00,497.87,498.33,497.71,498.24,21418.0,476.1125,476.5524,475.9595,476.4663,21418.0
2021-12-17 13:20:00,498.49,498.62,498.29,498.6,2500.0,476.7054,476.8297,476.5142,476.8106,2500.0
2021-12-17 13:25:00,498.5,499.27,498.5,499.2,11351.0,476.715,477.4513,476.715,477.3844,11351.0
2021-12-17 13:30:00,499.18,499.58,498.92,499.43,3696.0,477.3653,477.7478,477.1166,477.6043,3696.0
2021-12-17 13:35:00,499.48,499.82,499.46,499.47,7284.0,477.6522,477.9773,477.633,477.6426,7284.0
2021-12-17 13:40:00,499.46,499.65,499.36,499.55,6366.0,477.633,477.8147,477.5374,477.7191,6366.0
2021-12-17 13:45:00,499.67,499.94,499.66,499.94,1971.0,477.8339,478.0921,477.8243,478.0921,1971.0
2021-12-17 13:50:00,499.99,499.99,499.77,499.83,1000.0,478.1399,478.1399,477.9295,477.9869,1000.0
2021-12-17 13:55:00,499.68,500.0,499.46,500.0,6326.0,477.8434,478.1494,477.633,478.1494,6326.0
2021-12-17 14:00:00,499.9,500.04,499.37,499.38,1893.0,478.0538,478.1877,477.547,477.5565,1893.0
2021-12-17 14:05:00,499.44,499.52,499.27,499.47,3861.0,477.6139,477.6904,477.4513,477.6426,3861.0
2021-12-17 14:10:00,499.51,499.72,499.18,499.19,5972.0,477.6808,477.8817,477.3653,477.3748,5972.0
2021-12-17 14:15:00,499.31,499.66,499.25,499.26,4636.0,477.4896,477.8243,477.4322,477.4418,4636.0
2021-12-17 14:20:00,499.13,499.6,499.07,499.42,4104.0,477.3175,477.7669,477.2601,477.5948,4104.0
2021-12-17 14:25:00,499.35,499.36,498.32,498.58,12331.0,477.5278,477.5374,476.5429,476.7915,12331.0
2021-12-17 14:30:00,498.77,499.05,498.71,498.77,5331.0,476.9732,477.2409,476.9158,476.9732,5331.0
2021-12-17 14:35:00,498.66,498.76,498.3,498.52,2075.0,476.868,476.9636,476.5237,476.7341,2075.0
2021-12-17 14:40:00,498.49,498.86,498.47,498.86,7691.0,476.7054,477.0593,476.6863,477.0593,7691.0
2021-12-17 14:45:00,498.85,499.47,498.85,499.32,5336.0,477.0497,477.6426,477.0497,477.4992,5336.0
2021-12-17 14:50:00,499.11,499.31,498.39,498.42,6695.0,477.2983,477.4896,476.6098,476.6385,6695.0
2021-12-17 14:55:00,498.27,498.85,498.2,498.65,3802.0,476.495,477.0497,476.4281,476.8584,3802.0
2021-12-17 15:00:00,498.74,499.57,498.73,498.76,8725.0,476.9445,477.7382,476.9349,476.9636,8725.0
2021-12-17 15:05:00,498.8,499.51,498.8,499.49,2500.0,477.0019,477.6808,477.0019,477.6617,2500.0
2021-12-17 15:10:00,499.33,499.33,498.58,498.62,6057.0,477.5087,477.5087,476.7915,476.8297,6057.0
2021-12-17 15:15:00,498.54,498.91,497.56,498.29,13127.0,476.7532,477.1071,475.8161,476.5142,13127.0
2021-12-17 15:20:00,498.35,499.04,498.11,498.65,8403.0,476.5715,477.2314,476.342,476.8584,8403.0
2021-12-17 15:25:00,498.25,498.39,497.55,497.88,8764.0,476.4759,476.6098,475.8065,476.1221,8764.0
2021-12-17 15:30:00,497.84,498.13,496.62,497.33,15746.0,476.0838,476.3612,474.9171,475.5961,15746.0
2021-12-17 15:35:00,497.24,497.58,496.65,497.58,12758.0,475.51,475.8352,474.9458,475.8352,12758.0
2021-12-17 15:40:00,497.6,498.16,497.32,497.57,19492.0,475.8543,476.3898,475.5866,475.8256,19492.0
2021-12-17 15:45:00,497.67,497.72,496.27,496.3,8631.0,475.9213,475.9691,474.5824,474.6111,8631.0
2021-12-17 15:50:00,495.99,496.38,494.73,496.23,48336.0,474.3147,474.6876,473.1097,474.5442,48336.0
2021-12-17 15:55:00,496.1,497.33,495.77,496.24,138775.0,474.4199,475.5961,474.1043,474.5537,138775.0
2021-12-20 09:30:00,489.79,490.17,487.61,488.16,58102.0,468.3856,468.749,466.3009,466.8269,58102.0
2021-12-20 09:35:00,488.0,489.14,487.95,488.49,21761.0,466.6738,467.764,466.626,467.1424,21761.0
2021-12-20 09:40:00,488.58,488.64,485.58,486.33,63483.0,467.2285,467.2859,464.3596,465.0768,63483.0
2021-12-20 09:45:00,486.21,486.68,484.88,484.94,10487.0,464.9621,465.4115,463.6902,463.7476,10487.0
2021-12-20 09:50:00,484.9,485.29,484.18,485.29,16053.0,463.7093,464.0823,463.0208,464.0823,16053.0
2021-12-20 09:55:00,485.19,487.45,485.15,487.42,12412.0,463.9866,466.1479,463.9484,466.1192,12412.0
2021-12-20 10:00:00,487.45,487.79,486.85,487.38,8946.0,466.1479,466.473,465.5741,466.0809,8946.0
2021-12-20 10:05:00,487.1,487.83,486.34,486.97,7426.0,465.8132,466.5113,465.0864,465.6889,7426.0
2021-12-20 10:10:00,486.74,487.29,486.38,486.76,21250.0,465.4689,465.9949,465.1246,465.488,21250.0
2021-12-20 10:15:00,486.73,488.14,486.4,487.75,40213.0,465.4593,466.8077,465.1438,466.4348,40213.0
2021-12-20 10:20:00,487.83,488.16,486.51,486.51,13601.0,466.5113,466.8269,465.249,465.249,13601.0
2021-12-20 10:25:00,486.38,486.52,485.46,485.56,8530.0,465.1246,465.2585,464.2448,464.3405,8530.0
2021-12-20 10:30:00,485.72,485.72,485.04,485.31,21739.0,464.4935,464.4935,463.8432,464.1014,21739.0
2021-12-20 10:35:00,485.14,485.77,484.97,485.08,8035.0,463.9388,464.5413,463.7763,463.8815,8035.0
2021-12-20 10:40:00,484.75,484.83,484.1,484.49,23901.0,463.5659,463.6424,462.9443,463.3172,23901.0
2021-12-20 10:45:00,484.43,484.46,483.03,483.11,10162.0,463.2599,463.2885,461.921,461.9975,10162.0
2021-12-20 10:50:00,483.07,483.35,482.52,482.83,31643.0,461.9593,462.2271,461.4333,461.7298,31643.0
2021-12-20 10:55:00,482.65,483.25,482.45,483.23,14897.0,461.5576,462.1314,461.3664,462.1123,14897.0
2021-12-20 11:00:00,483.19,483.26,482.2,482.31,29405.0,462.074,462.141,461.1273,461.2325,29405.0
2021-12-20 11:05:00,482.38,482.87,482.14,482.84,22460.0,461.2994,461.768,461.0699,461.7393,22460.0
2021-12-20 11:10:00,482.72,483.03,481.94,481.94,12551.0,461.6246,461.921,460.8787,460.8787,12551.0
2021-12-20 11:15:00,481.82,482.06,481.48,482.06,17696.0,460.7639,460.9934,460.4388,460.9934,17696.0
2021-12-20 11:20:00,481.97,482.38,481.7,482.37,7780.0,460.9074,461.2994,460.6492,461.2899,7780.0
2021-12-20 11:25:00,482.23,482.24,481.82,482.02,8678.0,461.156,461.1656,460.7639,460.9552,8678.0
2021-12-20 11:30:00,482.0,482.47,481.63,481.89,22857.0,460.9361,461.3855,460.5822,460.8309,22857.0
2021-12-20 11:35:00,482.06,482.22,481.52,482.18,11801.0,460.9934,461.1464,460.477,461.1082,11801.0
2021-12-20 11:40:00,482.09,482.88,481.89,482.76,13005.0,461.0221,461.7776,460.8309,461.6628,13005.0
2021-12-20 11:45:00,482.87,482.93,482.01,482.92,8158.0,461.768,461.8254,460.9456,461.8158,8158.0
2021-12-20 11:50:00,482.93,484.4,482.93,484.13,14204.0,461.8254,463.2312,461.8254,462.973,14204.0
2021-12-20 11:55:00,484.19,484.55,483.81,484.55,15703.0,463.0303,463.3746,462.667,463.3746,15703.0
2021-12-20 12:00:00,484.4,484.71,484.03,484.7,20959.0,463.2312,463.5276,462.8773,463.5181,20959.0
2021-12-20 12:05:00,484.51,484.51,484.04,484.04,20288.0,463.3364,463.3364,462.8869,462.8869,20288.0
2021-12-20 12:10:00,484.29,484.42,483.58,483.61,8341.0,463.126,463.2503,462.447,462.4757,8341.0
2021-12-20 12:15:00,483.57,484.31,483.34,484.01,57344.0,462.4374,463.1451,462.2175,462.8582,57344.0
2021-12-20 12:20:00,483.85,483.87,483.19,483.2,17363.0,462.7052,462.7243,462.074,462.0836,17363.0
2021-12-20 12:25:00,483.26,483.47,483.12,483.28,11318.0,462.141,462.3418,462.0071,462.1601,11318.0
2021-12-20 12:30:00,483.35,483.35,482.34,482.34,8965.0,462.2271,462.2271,461.2612,461.2612,8965.0
2021-12-20 12:35:00,482.32,482.59,482.24,482.38,17650.0,461.2421,461.5003,461.1656,461.2994,17650.0
2021-12-20 12:40:00,482.4,482.83,482.3,482.67,5334.0,461.3186,461.7298,461.2229,461.5768,5334.0
2021-12-20 12:45:00,482.66,482.96,482.37,482.7,7119.0,461.5672,461.8541,461.2899,461.6055,7119.0
2021-12-20 12:50:00,482.96,483.21,482.57,483.21,8981.0,461.8541,462.0932,461.4811,462.0932,8981.0
2021-12-20 12:55:00,482.89,482.9,482.52,482.57,3633.0,461.7872,461.7967,461.4333,461.4811,3633.0
2021-12-20 13:00:00,482.64,482.64,482.18,482.3,7706.0,461.5481,461.5481,461.1082,461.2229,7706.0
2021-12-20 13:05:00,482.33,482.92,482.33,482.92,4560.0,461.2516,461.8158,461.2516,461.8158,4560.0
2021-12-20 13:10:00,483.06,483.4,482.54,483.38,7392.0,461.9497,462.2749,461.4525,462.2557,7392.0
2021-12-20 13:15:00,483.36,483.58,483.22,483.42,8567.0,462.2366,462.447,462.1027,462.294,8567.0
2021-12-20 13:20:00,483.22,483.75,483.06,483.38,7276.0,462.1027,462.6096,461.9497,462.2557,7276.0
2021-12-20 13:25:00,483.46,483.71,483.38,483.63,3063.0,462.3323,462.5713,462.2557,462.4948,3063.0
2021-12-20 13:30:00,483.49,483.94,483.05,483.08,10615.0,462.3609,462.7913,461.9402,461.9689,10615.0
2021-12-20 13:35:00,483.17,484.56,483.14,484.51,11465.0,462.0549,463.3842,462.0262,463.3364,11465.0
2021-12-20 13:40:00,484.59,485.51,484.53,485.07,16277.0,463.4129,464.2927,463.3555,463.8719,16277.0
2021-12-20 13:45:00,484.81,485.34,484.81,485.34,19130.0,463.6233,464.1301,463.6233,464.1301,19130.0
2021-12-20 13:50:00,485.33,485.67,484.86,485.61,12180.0,464.1205,464.4457,463.6711,464.3883,12180.0
2021-12-20 13:55:00,485.9,485.98,485.17,485.32,9926.0,464.6656,464.7421,463.9675,464.111,9926.0
2021-12-20 14:00:00,485.33,486.02,485.21,485.64,21390.0,464.1205,464.7804,464.0058,464.417,21390.0
2021-12-20 14:05:00,485.54,486.08,485.38,486.06,7963.0,464.3214,464.8378,464.1683,464.8186,7963.0
2021-12-20 14:10:00,485.94,485.94,485.57,485.81,8563.0,464.7039,464.7039,464.35,464.5796,8563.0
2021-12-20 14:15:00,485.9,486.37,485.88,486.24,19153.0,464.6656,465.1151,464.6465,464.9908,19153.0
2021-12-20 14:20:00,486.0,486.43,485.81,486.28,13303.0,464.7612,465.1725,464.5796,465.029,13303.0
2021-12-20 14:25:00,485.99,485.99,485.5,485.74,14707.0,464.7517,464.7517,464.2831,464.5126,14707.0
2021-12-20 14:30:00,485.69,485.78,485.16,485.16,7344.0,464.4648,464.5509,463.958,463.958,7344.0
2021-12-20 14:35:00,485.38,485.38,484.81,485.11,7917.0,464.1683,464.1683,463.6233,463.9101,7917.0
2021-12-20 14:40:00,485.21,485.55,484.94,485.44,13830.0,464.0058,464.3309,463.7476,464.2257,13830.0
2021-12-20 14:45:00,485.27,485.39,485.14,485.29,4383.0,464.0632,464.1779,463.9388,464.0823,4383.0
2021-12-20 14:50:00,485.33,486.05,485.33,485.92,9225.0,464.1205,464.8091,464.1205,464.6847,9225.0
2021-12-20 14:55:00,485.92,486.4,485.74,485.93,13374.0,464.6847,465.1438,464.5126,464.6943,13374.0
2021-12-20 15:00:00,485.97,486.55,485.97,486.16,9365.0,464.7326,465.2872,464.7326,464.9143,9365.0
2021-12-20 15:05:00,486.38,486.65,486.11,486.4,3314.0,465.1246,465.3828,464.8664,465.1438,3314.0
2021-12-20 15:10:00,486.43,486.99,486.28,486.45,9394.0,465.1725,465.708,465.029,465.1916,9394.0
2021-12-20 15:15:00,486.47,487.47,486.47,487.28,21497.0,465.2107,466.167,465.2107,465.9853,21497.0
2021-12-20 15:20:00,487.59,487.89,486.98,487.27,23786.0,466.2818,466.5687,465.6984,465.9757,23786.0
2021-12-20 15:25:00,487.23,488.54,487.13,488.31,14544.0,465.9375,467.1902,465.8419,466.9703,14544.0
2021-12-20 15:30:00,488.21,488.21,487.1,487.18,14311.0,466.8747,466.8747,465.8132,465.8897,14311.0
2021-12-20 15:35:00,487.17,487.4,486.85,487.29,18306.0,465.8801,466.1001,465.5741,465.9949,18306.0
2021-12-20 15:40:00,487.36,487.8,487.02,487.22,10732.0,466.0618,466.4826,465.7367,465.9279,10732.0
2021-12-20 15:45:00,487.11,487.81,486.82,487.36,18479.0,465.8227,466.4922,465.5454,466.0618,18479.0
2021-12-20 15:50:00,487.41,488.7,487.4,488.13,45189.0,466.1096,467.3433,466.1001,466.7982,45189.0
2021-12-20 15:55:00,488.21,488.75,487.76,487.85,47627.0,466.8747,467.3911,466.4443,466.5304,47627.0
2021-12-21 09:30:00,492.4,494.65,491.93,494.54,34400.0,470.8816,473.0332,470.4321,472.928,34400.0
2021-12-21 09:35:00,494.55,496.6,494.36,496.44,18997.0,472.9376,474.898,472.7559,474.745,18997.0
2021-12-21 09:40:00,496.64,496.69,494.75,495.08,26955.0,474.9363,474.9841,473.1289,473.4444,26955.0
2021-12-21 09:45:00,495.14,495.92,494.17,495.05,25970.0,473.5018,474.2477,472.5742,473.4158,25970.0
2021-12-21 09:50:00,494.97,495.49,494.58,494.75,33527.0,473.3393,473.8365,472.9663,473.1289,33527.0
2021-12-21 09:55:00,494.79,494.99,494.32,494.78,10606.0,473.1671,473.3584,472.7177,473.1576,10606.0
2021-12-21 10:00:00,495.37,496.1,495.28,495.49,14355.0,473.7218,474.4199,473.6357,473.8365,14355.0
2021-12-21 10:05:00,495.48,496.17,495.31,496.1,11406.0,473.827,474.4868,473.6644,474.4199,11406.0
2021-12-21 10:10:00,495.96,497.16,495.96,497.16,13657.0,474.286,475.4335,474.286,475.4335,13657.0
2021-12-21 10:15:00,497.27,498.09,497.27,498.02,8706.0,475.5387,476.3229,475.5387,476.256,8706.0
2021-12-21 10:20:00,498.1,498.47,497.22,497.41,33606.0,476.3325,476.6863,475.4909,475.6726,33606.0
2021-12-21 10:25:00,497.22,497.29,495.4,496.0,50926.0,475.4909,475.5579,473.7505,474.3242,50926.0
2021-12-21 10:30:00,496.32,496.67,495.69,495.69,15632.0,474.6303,474.965,474.0278,474.0278,15632.0
2021-12-21 10:35:00,495.64,496.03,495.1,495.67,17126.0,473.98,474.3529,473.4636,474.0087,17126.0
2021-12-21 10:40:00,495.71,496.87,495.67,496.68,14080.0,474.0469,475.1562,474.0087,474.9745,14080.0
2021-12-21 10:45:00,496.55,496.74,496.12,496.58,3603.0,474.8502,475.0319,474.439,474.8789,3603.0
2021-12-21 10:50:00,496.35,496.77,496.35,496.67,5418.0,474.6589,475.0606,474.6589,474.965,5418.0
2021-12-21 10:55:00,496.72,496.81,496.51,496.6,4875.0,475.0128,475.0988,474.812,474.898,4875.0
2021-12-21 11:00:00,495.99,496.2,495.95,496.2,905.0,474.3147,474.5155,474.2764,474.5155,905.0
2021-12-21 11:05:00,496.36,496.99,496.36,496.9,2610.0,474.6685,475.271,474.6685,475.1849,2610.0
2021-12-21 11:10:00,496.9,497.43,496.79,497.37,2525.0,475.1849,475.6917,475.0797,475.6344,2525.0
2021-12-21 11:15:00,497.35,497.53,497.16,497.28,3565.0,475.6152,475.7874,475.4335,475.5483,3565.0
2021-12-21 11:20:00,497.46,497.48,497.16,497.42,13121.0,475.7204,475.7396,475.4335,475.6822,13121.0
2021-12-21 11:25:00,497.33,497.56,497.33,497.39,8046.0,475.5961,475.8161,475.5961,475.6535,8046.0
2021-12-21 11:30:00,497.18,497.39,497.05,497.05,5313.0,475.4527,475.6535,475.3284,475.3284,5313.0
2021-12-21 11:35:00,497.14,497.96,497.14,497.86,4718.0,475.4144,476.1986,475.4144,476.103,4718.0
2021-12-21 11:40:00,497.89,498.68,497.75,498.63,16346.0,476.1316,476.8871,475.9978,476.8393,16346.0
2021-12-21 11:45:00,498.69,498.82,498.24,498.32,3206.0,476.8967,477.021,476.4663,476.5429,3206.0
2021-12-21 11:50:00,498.34,498.44,498.22,498.37,4739.0,476.562,476.6576,476.4472,476.5907,4739.0
2021-12-21 11:55:00,498.38,498.44,497.93,498.33,12060.0,476.6002,476.6576,476.1699,476.5524,12060.0
2021-12-21 12:00:00,498.41,498.87,498.29,498.55,6210.0,476.6289,477.0688,476.5142,476.7628,6210.0
2021-12-21 12:05:00,498.49,499.24,498.49,499.11,6471.0,476.7054,477.4226,476.7054,477.2983,6471.0
2021-12-21 12:10:00,499.22,499.63,499.12,499.51,8701.0,477.4035,477.7956,477.3079,477.6808,8701.0
2021-12-21 12:15:00,499.51,499.6,499.07,499.25,3772.0,477.6808,477.7669,477.2601,477.4322,3772.0
2021-12-21 12:20:00,499.15,499.15,498.99,499.06,2299.0,477.3366,477.3366,477.1836,477.2505,2299.0
2021-12-21 12:25:00,499.0,499.27,498.9,499.11,2240.0,477.1931,477.4513,477.0975,477.2983,2240.0
2021-12-21 12:30:00,499.33,499.41,499.17,499.36,2474.0,477.5087,477.5852,477.3557,477.5374,2474.0
2021-12-21 12:35:00,499.25,499.59,499.25,499.54,3387.0,477.4322,477.7574,477.4322,477.7095,3387.0
2021-12-21 12:40:00,499.32,499.51,499.32,499.33,2625.0,477.4992,477.6808,477.4992,477.5087,2625.0
2021-12-21 12:45:00,499.47,499.67,499.47,499.62,700.0,477.6426,477.8339,477.6426,477.786,700.0
2021-12-21 12:50:00,499.64,500.03,499.64,499.77,9762.0,477.8052,478.1781,477.8052,477.9295,9762.0
2021-12-21 12:55:00,500.03,500.23,499.94,500.02,2500.0,478.1781,478.3694,478.0921,478.1686,2500.0
2021-12-21 13:00:00,499.88,499.88,499.57,499.6,1200.0,478.0347,478.0347,477.7382,477.7669,1200.0
2021-12-21 13:05:00,499.48,499.73,499.48,499.73,2203.0,477.6522,477.8912,477.6522,477.8912,2203.0
2021-12-21 13:10:00,499.72,499.77,499.6,499.77,4536.0,477.8817,477.9295,477.7669,477.9295,4536.0
2021-12-21 13:15:00,499.66,499.83,499.6,499.64,1400.0,477.8243,477.9869,477.7669,477.8052,1400.0
2021-12-21 13:20:00,499.93,500.31,499.72,499.76,8193.0,478.0825,478.4459,477.8817,477.9199,8193.0
2021-12-21 13:25:00,499.99,500.01,499.7,499.92,4066.0,478.1399,478.159,477.8625,478.0729,4066.0
2021-12-21 13:30:00,500.11,500.28,499.91,500.28,2912.0,478.2546,478.4172,478.0634,478.4172,2912.0
2021-12-21 13:35:00,500.36,500.58,500.3,500.49,7733.0,478.4937,478.7041,478.4363,478.618,7733.0
2021-12-21 13:40:00,500.35,500.46,500.29,500.29,1880.0,478.4841,478.5893,478.4268,478.4268,1880.0
2021-12-21 13:45:00,500.43,500.61,500.35,500.61,2393.0,478.5606,478.7328,478.4841,478.7328,2393.0
2021-12-21 13:50:00,500.56,500.57,500.26,500.27,1100.0,478.685,478.6945,478.3981,478.4076,1100.0
2021-12-21 13:55:00,500.29,500.48,500.14,500.15,2469.0,478.4268,478.6085,478.2833,478.2929,2469.0
2021-12-21 14:00:00,500.18,500.47,500.03,500.31,4265.0,478.3216,478.5989,478.1781,478.4459,4265.0
2021-12-21 14:05:00,500.23,500.33,499.93,500.22,12179.0,478.3694,478.465,478.0825,478.3598,12179.0
2021-12-21 14:10:00,500.23,500.23,499.92,499.97,4478.0,478.3694,478.3694,478.0729,478.1207,4478.0
2021-12-21 14:15:00,499.93,499.97,499.82,499.84,8064.0,478.0825,478.1207,477.9773,477.9964,8064.0
2021-12-21 14:20:00,499.83,499.89,499.66,499.7,1350.0,477.9869,478.0442,477.8243,477.8625,1350.0
2021-12-21 14:25:00,499.7,499.98,499.7,499.95,9081.0,477.8625,478.1303,477.8625,478.1016,9081.0
2021-12-21 14:30:00,499.92,500.18,499.85,499.92,12158.0,478.0729,478.3216,478.006,478.0729,12158.0
2021-12-21 14:35:00,499.81,499.83,499.15,499.17,2352.0,477.9677,477.9869,477.3366,477.3557,2352.0
2021-12-21 14:40:00,499.06,499.43,498.98,499.16,8541.0,477.2505,477.6043,477.174,477.3461,8541.0
2021-12-21 14:45:00,499.27,500.08,499.26,499.96,14961.0,477.4513,478.2259,477.4418,478.1112,14961.0
2021-12-21 14:50:00,499.99,500.25,499.84,499.9,16828.0,478.1399,478.3885,477.9964,478.0538,16828.0
2021-12-21 14:55:00,499.91,500.26,499.91,500.07,5732.0,478.0634,478.3981,478.0634,478.2164,5732.0
2021-12-21 15:00:00,500.13,500.35,499.93,500.21,18118.0,478.2738,478.4841,478.0825,478.3503,18118.0
2021-12-21 15:05:00,500.19,500.19,499.8,499.97,11550.0,478.3311,478.3311,477.9582,478.1207,11550.0
2021-12-21 15:10:00,499.91,500.32,499.87,500.07,6389.0,478.0634,478.4554,478.0251,478.2164,6389.0
2021-12-21 15:15:00,500.12,500.36,499.79,500.11,8338.0,478.2642,478.4937,477.9486,478.2546,8338.0
2021-12-21 15:20:00,500.18,500.22,499.82,499.82,5777.0,478.3216,478.3598,477.9773,477.9773,5777.0
2021-12-21 15:25:00,499.86,500.05,499.66,499.73,11758.0,478.0156,478.1972,477.8243,477.8912,11758.0
2021-12-21 15:30:00,499.77,500.06,499.59,499.59,14787.0,477.9295,478.2068,477.7574,477.7574,14787.0
2021-12-21 15:35:00,499.71,499.92,499.13,499.3,25315.0,477.8721,478.0729,477.3175,477.48,25315.0
2021-12-21 15:40:00,499.36,499.39,498.84,498.92,13590.0,477.5374,477.5661,477.0401,477.1166,13590.0
2021-12-21 15:45:00,498.91,498.96,498.54,498.63,16405.0,477.1071,477.1549,476.7532,476.8393,16405.0
2021-12-21 15:50:00,498.82,500.7,498.82,500.66,38882.0,477.021,478.8188,477.021,478.7806,38882.0
2021-12-21 15:55:00,500.66,500.85,500.41,500.76,57392.0,478.7806,478.9623,478.5415,478.8762,57392.0
2021-12-22 09:30:00,500.4,501.56,499.88,501.03,21842.0,478.532,479.6413,478.0347,479.1344,21842.0
2021-12-22 09:35:00,501.25,502.5,501.25,502.02,15455.0,479.3448,480.5402,479.3448,480.0812,15455.0
2021-12-22 09:40:00,501.9,502.3,500.99,502.3,10294.0,479.9664,480.3489,479.0962,480.3489,10294.0
2021-12-22 09:45:00,502.19,502.3,501.15,501.2,11269.0,480.2437,480.3489,479.2492,479.297,11269.0
2021-12-22 09:50:00,500.92,501.41,500.65,501.36,8206.0,479.0292,479.4978,478.771,479.45,8206.0
2021-12-22 09:55:00,501.75,501.75,500.83,501.17,6281.0,479.823,479.823,478.9432,479.2683,6281.0
2021-12-22 10:00:00,501.05,502.35,500.95,502.33,14828.0,479.1535,480.3967,479.0579,480.3776,14828.0
2021-12-22 10:05:00,502.18,502.18,501.12,501.23,8278.0,480.2342,480.2342,479.2205,479.3257,8278.0
2021-12-22 10:10:00,501.46,502.23,501.38,502.12,4415.0,479.5456,480.282,479.4691,480.1768,4415.0
2021-12-22 10:15:00,502.17,503.21,501.99,502.54,4697.0,480.2246,481.2192,480.0525,480.5784,4697.0
2021-12-22 10:20:00,502.57,502.75,502.26,502.44,6531.0,480.6071,480.7793,480.3107,480.4828,6531.0
2021-12-22 10:25:00,502.59,503.02,502.05,502.16,11549.0,480.6262,481.0375,480.1098,480.215,11549.0
2021-12-22 10:30:00,502.19,502.55,502.02,502.23,3900.0,480.2437,480.588,480.0812,480.282,3900.0
2021-12-22 10:35:00,501.8,503.36,501.77,502.97,15377.0,479.8708,481.3626,479.8421,480.9896,15377.0
2021-12-22 10:40:00,503.12,503.3,502.79,503.05,11180.0,481.1331,481.3052,480.8175,481.0661,11180.0
2021-12-22 10:45:00,503.25,503.4,503.17,503.38,2908.0,481.2574,481.4008,481.1809,481.3817,2908.0
2021-12-22 10:50:00,503.6,503.98,503.51,503.85,11322.0,481.5921,481.9555,481.506,481.8312,11322.0
2021-12-22 10:55:00,503.92,503.98,503.74,503.88,4316.0,481.8981,481.9555,481.726,481.8599,4316.0
2021-12-22 11:00:00,503.91,504.27,503.71,504.06,13269.0,481.8886,482.2328,481.6973,482.032,13269.0
2021-12-22 11:05:00,504.01,504.01,503.49,503.54,4938.0,481.9842,481.9842,481.4869,481.5347,4938.0
2021-12-22 11:10:00,503.57,503.89,503.57,503.89,2360.0,481.5634,481.8694,481.5634,481.8694,2360.0
2021-12-22 11:15:00,503.92,504.12,503.71,504.11,3333.0,481.8981,482.0894,481.6973,482.0798,3333.0
2021-12-22 11:20:00,503.98,504.13,503.61,503.74,11389.0,481.9555,482.0989,481.6017,481.726,11389.0
2021-12-22 11:25:00,503.56,503.73,503.34,503.73,4200.0,481.5539,481.7164,481.3435,481.7164,4200.0
2021-12-22 11:30:00,503.59,504.09,503.59,504.09,2156.0,481.5825,482.0607,481.5825,482.0607,2156.0
2021-12-22 11:35:00,504.1,504.15,503.97,504.14,500.0,482.0703,482.1181,481.9459,482.1085,500.0
2021-12-22 11:40:00,504.19,504.19,503.82,503.82,2854.0,482.1563,482.1563,481.8025,481.8025,2854.0
2021-12-22 11:45:00,503.75,503.78,503.54,503.78,800.0,481.7356,481.7642,481.5347,481.7642,800.0
2021-12-22 11:50:00,503.8,503.95,503.67,503.85,2300.0,481.7834,481.9268,481.6591,481.8312,2300.0
2021-12-22 11:55:00,504.01,504.24,503.93,504.22,1200.0,481.9842,482.2041,481.9077,482.185,1200.0
2021-12-22 12:00:00,504.27,504.48,504.18,504.48,2093.0,482.2328,482.4337,482.1468,482.4337,2093.0
2021-12-22 12:05:00,504.56,504.58,504.29,504.53,2708.0,482.5102,482.5293,482.252,482.4815,2708.0
2021-12-22 12:10:00,504.37,504.37,504.07,504.12,1412.0,482.3285,482.3285,482.0416,482.0894,1412.0
2021-12-22 12:15:00,503.91,503.94,503.7,503.77,700.0,481.8886,481.9173,481.6877,481.7547,700.0
2021-12-22 12:20:00,503.75,503.75,503.4,503.4,545.0,481.7356,481.7356,481.4008,481.4008,545.0
2021-12-22 12:25:00,503.67,504.09,503.61,503.87,2148.0,481.6591,482.0607,481.6017,481.8503,2148.0
2021-12-22 12:30:00,504.01,504.24,504.01,504.17,685.0,481.9842,482.2041,481.9842,482.1372,685.0
2021-12-22 12:35:00,504.15,504.3,504.09,504.27,1300.0,482.1181,482.2615,482.0607,482.2328,1300.0
2021-12-22 12:40:00,504.07,504.46,504.02,504.46,1262.0,482.0416,482.4145,481.9938,482.4145,1262.0
2021-12-22 12:45:00,504.41,504.44,504.21,504.42,8507.0,482.3667,482.3954,482.1755,482.3763,8507.0
2021-12-22 12:50:00,504.43,504.82,504.42,504.81,5297.0,482.3858,482.7588,482.3763,482.7492,5297.0
2021-12-22 12:55:00,504.88,505.09,504.88,504.95,937.0,482.8162,483.017,482.8162,482.8831,937.0
2021-12-22 13:00:00,504.98,505.2,504.77,505.18,1600.0,482.9118,483.1222,482.711,483.1031,1600.0
2021-12-22 13:05:00,505.13,505.23,504.88,505.23,900.0,483.0552,483.1509,482.8162,483.1509,900.0
2021-12-22 13:10:00,505.18,505.18,505.01,505.08,2211.0,483.1031,483.1031,482.9405,483.0074,2211.0
2021-12-22 13:15:00,505.03,505.35,504.95,505.19,3319.0,482.9596,483.2656,482.8831,483.1126,3319.0
2021-12-22 13:20:00,505.06,505.19,505.03,505.09,2228.0,482.9883,483.1126,482.9596,483.017,2228.0
2021-12-22 13:25:00,505.13,505.14,505.0,505.01,691.0,483.0552,483.0648,482.9309,482.9405,691.0
2021-12-22 13:30:00,505.03,505.27,504.93,504.95,1663.0,482.9596,483.1891,482.864,482.8831,1663.0
2021-12-22 13:35:00,504.81,504.87,504.44,504.44,4102.0,482.7492,482.8066,482.3954,482.3954,4102.0
2021-12-22 13:40:00,504.24,504.56,504.23,504.45,1500.0,482.2041,482.5102,482.1946,482.405,1500.0
2021-12-22 13:45:00,504.4,504.58,504.4,504.58,3585.0,482.3571,482.5293,482.3571,482.5293,3585.0
2021-12-22 13:50:00,504.61,504.79,504.55,504.71,6956.0,482.558,482.7301,482.5006,482.6536,6956.0
2021-12-22 13:55:00,504.68,504.68,504.51,504.51,1040.0,482.6249,482.6249,482.4623,482.4623,1040.0
2021-12-22 14:00:00,504.22,504.22,503.8,503.93,3385.0,482.185,482.185,481.7834,481.9077,3385.0
2021-12-22 14:05:00,503.94,504.06,503.82,503.87,5391.0,481.9173,482.032,481.8025,481.8503,5391.0
2021-12-22 14:10:00,503.89,504.13,503.86,504.05,1161.0,481.8694,482.0989,481.8407,482.0224,1161.0
2021-12-22 14:15:00,504.09,504.18,504.05,504.1,1988.0,482.0607,482.1468,482.0224,482.0703,1988.0
2021-12-22 14:20:00,503.97,504.15,503.85,503.85,1550.0,481.9459,482.1181,481.8312,481.8312,1550.0
2021-12-22 14:25:00,503.77,503.78,502.75,502.75,14035.0,481.7547,481.7642,480.7793,480.7793,14035.0
2021-12-22 14:30:00,502.82,503.62,502.82,503.13,6762.0,480.8462,481.6112,480.8462,481.1426,6762.0
2021-12-22 14:35:00,503.07,503.3,502.99,503.24,1300.0,481.0853,481.3052,481.0088,481.2478,1300.0
2021-12-22 14:40:00,503.21,503.38,502.99,503.03,2218.0,481.2192,481.3817,481.0088,481.047,2218.0
2021-12-22 14:45:00,503.21,503.63,503.2,503.62,3448.0,481.2192,481.6208,481.2096,481.6112,3448.0
2021-12-22 14:50:00,503.63,503.9,503.63,503.89,500.0,481.6208,481.879,481.6208,481.8694,500.0
2021-12-22 14:55:00,503.89,503.89,503.76,503.76,1474.0,481.8694,481.8694,481.7451,481.7451,1474.0
2021-12-22 15:00:00,504.0,504.07,503.8,504.0,4205.0,481.9746,482.0416,481.7834,481.9746,4205.0
2021-12-22 15:05:00,504.0,504.3,503.95,504.28,5350.0,481.9746,482.2615,481.9268,482.2424,5350.0
2021-12-22 15:10:00,504.1,504.41,504.1,504.23,3431.0,482.0703,482.3667,482.0703,482.1946,3431.0
2021-12-22 15:15:00,504.3,504.38,503.72,503.72,2715.0,482.2615,482.338,481.7069,481.7069,2715.0
2021-12-22 15:20:00,503.73,503.95,503.49,503.89,2274.0,481.7164,481.9268,481.4869,481.8694,2274.0
2021-12-22 15:25:00,503.94,504.27,503.94,504.03,4117.0,481.9173,482.2328,481.9173,482.0033,4117.0
2021-12-22 15:30:00,504.03,504.46,504.03,504.09,13051.0,482.0033,482.4145,482.0033,482.0607,13051.0
2021-12-22 15:35:00,504.19,504.51,504.17,504.51,4924.0,482.1563,482.4623,482.1372,482.4623,4924.0
2021-12-22 15:40:00,504.5,504.65,504.31,504.65,3182.0,482.4528,482.5962,482.2711,482.5962,3182.0
2021-12-22 15:45:00,504.66,504.97,504.29,504.62,6353.0,482.6058,482.9022,482.252,482.5675,6353.0
2021-12-22 15:50:00,504.62,505.75,504.62,505.71,22789.0,482.5675,483.6482,482.5675,483.6099,22789.0
2021-12-22 15:55:00,505.73,505.84,505.11,505.65,141300.0,483.629,483.7342,483.0361,483.5525,141300.0
2021-12-23 09:30:00,507.0,508.27,505.92,508.27,39387.0,484.8435,486.058,483.8107,486.058,39387.0
2021-12-23 09:35:00,508.24,508.68,508.08,508.52,22465.0,486.0293,486.4501,485.8763,486.2971,22465.0
2021-12-23 09:40:00,508.41,508.41,507.37,507.92,20238.0,486.1919,486.1919,485.1974,485.7233,20238.0
2021-12-23 09:45:00,507.6,507.88,507.29,507.67,13941.0,485.4173,485.6851,485.1209,485.4842,13941.0
2021-12-23 09:50:00,507.54,508.45,507.54,508.05,19858.0,485.3599,486.2302,485.3599,485.8476,19858.0
2021-12-23 09:55:00,508.09,508.09,507.64,507.67,1688.0,485.8859,485.8859,485.4556,485.4842,1688.0
2021-12-23 10:00:00,507.39,507.61,507.13,507.16,15382.0,485.2165,485.4269,484.9678,484.9965,15382.0
2021-12-23 10:05:00,507.21,507.77,507.21,507.77,2859.0,485.0443,485.5799,485.0443,485.5799,2859.0
2021-12-23 10:10:00,507.75,508.36,507.74,508.15,3519.0,485.5607,486.1441,485.5512,485.9433,3519.0
2021-12-23 10:15:00,508.28,508.48,508.18,508.28,5095.0,486.0676,486.2588,485.972,486.0676,5095.0
2021-12-23 10:20:00,508.23,508.28,507.94,508.27,13230.0,486.0198,486.0676,485.7424,486.058,13230.0
2021-12-23 10:25:00,508.24,508.24,507.74,507.75,4530.0,486.0293,486.0293,485.5512,485.5607,4530.0
2021-12-23 10:30:00,507.83,508.1,507.72,508.01,1760.0,485.6373,485.8955,485.5321,485.8094,1760.0
2021-12-23 10:35:00,508.02,508.27,508.0,508.2,5137.0,485.819,486.058,485.7998,485.9911,5137.0
2021-12-23 10:40:00,508.27,508.49,508.27,508.37,1961.0,486.058,486.2684,486.058,486.1537,1961.0
2021-12-23 10:45:00,508.36,508.75,508.15,508.75,2058.0,486.1441,486.517,485.9433,486.517,2058.0
2021-12-23 10:50:00,508.77,508.83,508.62,508.81,1521.0,486.5362,486.5936,486.3927,486.5744,1521.0
2021-12-23 10:55:00,508.79,509.02,508.63,508.99,11664.0,486.5553,486.7752,486.4023,486.7466,11664.0
2021-12-23 11:00:00,509.0,509.1,508.29,508.67,10367.0,486.7561,486.8518,486.0772,486.4405,10367.0
2021-12-23 11:05:00,508.74,508.85,508.69,508.85,900.0,486.5075,486.6127,486.4597,486.6127,900.0
2021-12-23 11:10:00,508.66,508.76,508.62,508.66,5613.0,486.431,486.5266,486.3927,486.431,5613.0
2021-12-23 11:15:00,508.92,509.08,508.89,509.06,2153.0,486.6796,486.8326,486.6509,486.8135,2153.0
2021-12-23 11:20:00,509.1,509.1,508.82,509.05,4197.0,486.8518,486.8518,486.584,486.8039,4197.0
2021-12-23 11:25:00,509.05,509.15,508.83,508.85,6654.0,486.8039,486.8996,486.5936,486.6127,6654.0
2021-12-23 11:30:00,509.12,509.17,509.05,509.08,4708.0,486.8709,486.9187,486.8039,486.8326,4708.0
2021-12-23 11:35:00,509.1,509.18,509.1,509.13,3065.0,486.8518,486.9283,486.8518,486.8804,3065.0
2021-12-23 11:40:00,509.15,509.28,508.92,509.05,3047.0,486.8996,487.0239,486.6796,486.8039,3047.0
2021-12-23 11:45:00,509.04,509.04,508.78,508.79,6596.0,486.7944,486.7944,486.5457,486.5553,6596.0
2021-12-23 11:50:00,508.79,508.97,508.76,508.86,2950.0,486.5553,486.7274,486.5266,486.6222,2950.0
2021-12-23 11:55:00,508.81,508.86,508.66,508.86,4286.0,486.5744,486.6222,486.431,486.6222,4286.0
2021-12-23 12:00:00,508.64,508.78,508.55,508.56,1817.0,486.4119,486.5457,486.3258,486.3354,1817.0
2021-12-23 12:05:00,508.65,508.65,508.43,508.43,1300.0,486.4214,486.4214,486.211,486.211,1300.0
2021-12-23 12:10:00,508.47,508.57,508.4,508.57,4163.0,486.2493,486.3449,486.1823,486.3449,4163.0
2021-12-23 12:15:00,508.55,508.72,508.54,508.72,1200.0,486.3258,486.4884,486.3162,486.4884,1200.0
2021-12-23 12:20:00,508.69,508.93,508.68,508.93,1930.0,486.4597,486.6892,486.4501,486.6892,1930.0
2021-12-23 12:25:00,508.97,509.0,508.88,508.93,2402.0,486.7274,486.7561,486.6414,486.6892,2402.0
2021-12-23 12:30:00,508.92,509.06,508.91,508.99,4298.0,486.6796,486.8135,486.6701,486.7466,4298.0
2021-12-23 12:35:00,508.96,509.03,508.85,508.89,1638.0,486.7179,486.7848,486.6127,486.6509,1638.0
2021-12-23 12:40:00,508.94,509.03,508.9,508.96,2024.0,486.6987,486.7848,486.6605,486.7179,2024.0
2021-12-23 12:45:00,508.94,508.98,508.74,508.74,1025.0,486.6987,486.737,486.5075,486.5075,1025.0
2021-12-23 12:50:00,508.7,508.7,508.64,508.64,847.0,486.4692,486.4692,486.4119,486.4119,847.0
2021-12-23 12:55:00,508.66,508.78,508.42,508.52,5896.0,486.431,486.5457,486.2015,486.2971,5896.0
2021-12-23 13:00:00,508.73,508.78,508.73,508.77,1500.0,486.4979,486.5457,486.4979,486.5362,1500.0
2021-12-23 13:05:00,508.69,508.84,508.69,508.84,652.0,486.4597,486.6031,486.4597,486.6031,652.0
2021-12-23 13:10:00,508.98,509.01,508.54,508.59,1153.0,486.737,486.7657,486.3162,486.364,1153.0
2021-12-23 13:15:00,508.53,508.79,508.53,508.59,5034.0,486.3067,486.5553,486.3067,486.364,5034.0
2021-12-23 13:20:00,508.73,508.86,508.68,508.86,5300.0,486.4979,486.6222,486.4501,486.6222,5300.0
2021-12-23 13:25:00,508.83,509.13,508.8,509.08,4682.0,486.5936,486.8804,486.5649,486.8326,4682.0
2021-12-23 13:30:00,509.02,509.05,508.87,508.88,3348.0,486.7752,486.8039,486.6318,486.6414,3348.0
2021-12-23 13:35:00,508.89,509.04,508.89,509.04,2176.0,486.6509,486.7944,486.6509,486.7944,2176.0
2021-12-23 13:40:00,508.99,509.28,508.97,509.16,9229.0,486.7466,487.0239,486.7274,486.9091,9229.0
2021-12-23 13:45:00,509.25,509.5,509.24,509.5,12346.0,486.9952,487.2343,486.9856,487.2343,12346.0
2021-12-23 13:50:00,509.51,509.62,509.51,509.61,6870.0,487.2438,487.349,487.2438,487.3395,6870.0
2021-12-23 13:55:00,509.66,509.75,509.56,509.65,8131.0,487.3873,487.4733,487.2917,487.3777,8131.0
2021-12-23 14:00:00,509.69,509.76,509.59,509.59,4812.0,487.416,487.4829,487.3203,487.3203,4812.0
2021-12-23 14:05:00,509.66,509.7,509.52,509.52,2797.0,487.3873,487.4255,487.2534,487.2534,2797.0
2021-12-23 14:10:00,509.57,509.68,509.57,509.57,2407.0,487.3012,487.4064,487.3012,487.3012,2407.0
2021-12-23 14:15:00,509.66,509.69,509.38,509.62,6646.0,487.3873,487.416,487.1195,487.349,6646.0
2021-12-23 14:20:00,509.62,509.76,509.6,509.76,4291.0,487.349,487.4829,487.3299,487.4829,4291.0
2021-12-23 14:25:00,509.81,509.86,509.79,509.82,1616.0,487.5307,487.5785,487.5116,487.5403,1616.0
2021-12-23 14:30:00,509.75,509.81,509.51,509.58,11047.0,487.4733,487.5307,487.2438,487.3108,11047.0
2021-12-23 14:35:00,509.56,509.57,509.44,509.51,4334.0,487.2917,487.3012,487.1769,487.2438,4334.0
2021-12-23 14:40:00,509.45,509.58,509.38,509.54,5852.0,487.1865,487.3108,487.1195,487.2725,5852.0
2021-12-23 14:45:00,509.49,509.63,509.44,509.58,5791.0,487.2247,487.3586,487.1769,487.3108,5791.0
2021-12-23 14:50:00,509.58,509.65,509.52,509.61,7558.0,487.3108,487.3777,487.2534,487.3395,7558.0
2021-12-23 14:55:00,509.62,509.65,509.5,509.52,7509.0,487.349,487.3777,487.2343,487.2534,7509.0
2021-12-23 15:00:00,509.38,509.43,508.81,508.81,8023.0,487.1195,487.1673,486.5744,486.5744,8023.0
2021-12-23 15:05:00,508.85,509.21,508.83,509.1,14120.0,486.6127,486.9569,486.5936,486.8518,14120.0
2021-12-23 15:10:00,509.15,509.53,509.15,509.53,18404.0,486.8996,487.263,486.8996,487.263,18404.0
2021-12-23 15:15:00,509.52,509.65,509.16,509.31,19542.0,487.2534,487.3777,486.9091,487.0526,19542.0
2021-12-23 15:20:00,509.31,509.41,509.07,509.1,80163.0,487.0526,487.1482,486.8231,486.8518,80163.0
2021-12-23 15:25:00,509.14,509.25,508.9,509.16,70853.0,486.89,486.9952,486.6605,486.9091,70853.0
2021-12-23 15:30:00,509.03,509.04,508.61,508.75,11444.0,486.7848,486.7944,486.3832,486.517,11444.0
2021-12-23 15:35:00,508.69,509.21,508.69,508.97,8179.0,486.4597,486.9569,486.4597,486.7274,8179.0
2021-12-23 15:40:00,509.06,509.33,508.89,509.27,5669.0,486.8135,487.0717,486.6509,487.0143,5669.0
2021-12-23 15:45:00,509.4,509.73,509.39,509.66,6113.0,487.1386,487.4542,487.1291,487.3873,6113.0
2021-12-23 15:50:00,509.68,510.26,509.68,509.88,17099.0,487.4064,487.9611,487.4064,487.5977,17099.0
2021-12-23 15:55:00,509.96,509.98,508.71,508.98,30562.0,487.6742,487.6933,486.4788,486.737,30562.0
2021-12-27 09:30:00,509.6,510.26,509.6,509.6,11240.0,487.3299,487.9611,487.3299,487.3299,11240.0
2021-12-27 09:35:00,509.12,509.12,508.26,508.34,8713.0,486.8709,486.8709,486.0485,486.125,8713.0
2021-12-27 09:40:00,508.0,509.34,508.0,509.1,6085.0,485.7998,487.0813,485.7998,486.8518,6085.0
2021-12-27 09:45:00,509.28,509.8,508.99,509.8,10844.0,487.0239,487.5212,486.7466,487.5212,10844.0
2021-12-27 09:50:00,509.61,509.86,508.49,508.51,15492.0,487.3395,487.5785,486.2684,486.2875,15492.0
2021-12-27 09:55:00,508.44,508.47,507.55,507.88,6926.0,486.2206,486.2493,485.3695,485.6851,6926.0
2021-12-27 10:00:00,507.91,508.7,507.64,508.7,8968.0,485.7138,486.4692,485.4556,486.4692,8968.0
2021-12-27 10:05:00,508.7,509.48,508.63,509.48,13109.0,486.4692,487.2151,486.4023,487.2151,13109.0
2021-12-27 10:10:00,509.45,509.98,509.34,509.91,2526.0,487.1865,487.6933,487.0813,487.6264,2526.0
2021-12-27 10:15:00,509.62,510.1,509.61,510.1,1737.0,487.349,487.8081,487.3395,487.8081,1737.0
2021-12-27 10:20:00,510.25,510.9,510.25,510.9,4474.0,487.9515,488.5731,487.9515,488.5731,4474.0
2021-12-27 10:25:00,510.92,510.97,510.57,510.97,4655.0,488.5922,488.64,488.2575,488.64,4655.0
2021-12-27 10:30:00,510.94,511.0,510.61,510.98,3880.0,488.6113,488.6687,488.2958,488.6496,3880.0
2021-12-27 10:35:00,511.11,511.27,510.81,510.9,2578.0,488.7739,488.9269,488.487,488.5731,2578.0
2021-12-27 10:40:00,510.96,511.07,510.92,511.0,2484.0,488.6305,488.7357,488.5922,488.6687,2484.0
2021-12-27 10:45:00,511.16,511.39,511.0,511.39,1880.0,488.8217,489.0417,488.6687,489.0417,1880.0
2021-12-27 10:50:00,511.53,511.75,511.48,511.61,1550.0,489.1756,489.3859,489.1277,489.2521,1550.0
2021-12-27 10:55:00,511.7,511.87,511.7,511.82,628.0,489.3381,489.5007,489.3381,489.4529,628.0
2021-12-27 11:00:00,512.14,512.4,512.14,512.4,3300.0,489.7589,490.0075,489.7589,490.0075,3300.0
2021-12-27 11:05:00,512.32,512.53,512.19,512.42,13065.0,489.931,490.1319,489.8067,490.0267,13065.0
2021-12-27 11:10:00,512.44,512.62,512.42,512.58,3659.0,490.0458,490.2179,490.0267,490.1797,3659.0
2021-12-27 11:15:00,512.67,512.67,511.95,512.04,11309.0,490.2657,490.2657,489.5772,489.6633,11309.0
2021-12-27 11:20:00,512.02,512.28,511.79,512.09,6727.0,489.6441,489.8928,489.4242,489.7111,6727.0
2021-12-27 11:25:00,512.29,512.57,512.29,512.54,2100.0,489.9023,490.1701,489.9023,490.1414,2100.0
2021-12-27 11:30:00,512.58,512.58,511.96,512.01,4326.0,490.1797,490.1797,489.5868,489.6346,4326.0
2021-12-27 11:35:00,512.04,512.54,512.04,512.54,2322.0,489.6633,490.1414,489.6633,490.1414,2322.0
2021-12-27 11:40:00,512.49,512.73,512.4,512.73,1282.0,490.0936,490.3231,490.0075,490.3231,1282.0
2021-12-27 11:45:00,512.43,512.57,512.43,512.52,900.0,490.0362,490.1701,490.0362,490.1223,900.0
2021-12-27 11:50:00,512.56,512.81,512.56,512.8,1500.0,490.1605,490.3996,490.1605,490.3901,1500.0
2021-12-27 11:55:00,512.71,512.72,512.58,512.58,2381.0,490.304,490.3136,490.1797,490.1797,2381.0
2021-12-27 12:00:00,512.55,512.73,512.55,512.67,6061.0,490.151,490.3231,490.151,490.2657,6061.0
2021-12-27 12:05:00,512.71,512.8,512.71,512.72,1100.0,490.304,490.3901,490.304,490.3136,1100.0
2021-12-27 12:10:00,512.6,512.86,512.59,512.86,1454.0,490.1988,490.4474,490.1892,490.4474,1454.0
2021-12-27 12:15:00,512.77,513.08,512.75,513.03,6604.0,490.3614,490.6578,490.3422,490.61,6604.0
2021-12-27 12:20:00,512.95,512.99,512.88,512.88,5588.0,490.5335,490.5718,490.4666,490.4666,5588.0
2021-12-27 12:25:00,512.9,513.02,512.83,513.01,13431.0,490.4857,490.6004,490.4187,490.5909,13431.0
2021-12-27 12:30:00,513.02,513.06,512.58,512.6,4593.0,490.6004,490.6387,490.1797,490.1988,4593.0
2021-12-27 12:35:00,512.6,512.66,512.49,512.66,950.0,490.1988,490.2562,490.0936,490.2562,950.0
2021-12-27 12:40:00,512.67,512.92,512.66,512.92,5861.0,490.2657,490.5048,490.2562,490.5048,5861.0
2021-12-27 12:45:00,512.88,512.99,512.83,512.99,12771.0,490.4666,490.5718,490.4187,490.5718,12771.0
2021-12-27 12:50:00,512.91,512.95,512.76,512.88,4221.0,490.4953,490.5335,490.3518,490.4666,4221.0
2021-12-27 12:55:00,512.83,512.99,512.74,512.91,9908.0,490.4187,490.5718,490.3327,490.4953,9908.0
2021-12-27 13:00:00,512.87,512.87,512.74,512.79,3751.0,490.457,490.457,490.3327,490.3805,3751.0
2021-12-27 13:05:00,512.95,512.97,512.79,512.97,2639.0,490.5335,490.5526,490.3805,490.5526,2639.0
2021-12-27 13:10:00,512.88,513.16,512.88,513.11,2417.0,490.4666,490.7343,490.4666,490.6865,2417.0
2021-12-27 13:15:00,513.1,513.19,513.04,513.04,2000.0,490.6769,490.763,490.6196,490.6196,2000.0
2021-12-27 13:20:00,513.0,513.15,512.94,513.15,3006.0,490.5813,490.7248,490.5239,490.7248,3006.0
2021-12-27 13:25:00,513.16,513.34,513.04,513.04,4055.0,490.7343,490.9065,490.6196,490.6196,4055.0
2021-12-27 13:30:00,513.08,513.08,512.81,512.93,7959.0,490.6578,490.6578,490.3996,490.5144,7959.0
2021-12-27 13:35:00,512.89,513.04,512.74,512.74,2465.0,490.4761,490.6196,490.3327,490.3327,2465.0
2021-12-27 13:40:00,512.77,512.77,512.62,512.73,2018.0,490.3614,490.3614,490.2179,490.3231,2018.0
2021-12-27 13:45:00,512.72,512.94,512.65,512.94,6062.0,490.3136,490.5239,490.2466,490.5239,6062.0
2021-12-27 13:50:00,512.94,513.09,512.9,513.04,6155.0,490.5239,490.6674,490.4857,490.6196,6155.0
2021-12-27 13:55:00,513.1,513.11,512.82,512.82,5923.0,490.6769,490.6865,490.4092,490.4092,5923.0
2021-12-27 14:00:00,512.83,513.0,512.65,513.0,2637.0,490.4187,490.5813,490.2466,490.5813,2637.0
2021-12-27 14:05:00,512.97,513.16,512.96,513.16,600.0,490.5526,490.7343,490.5431,490.7343,600.0
2021-12-27 14:10:00,513.22,513.3,513.11,513.23,1800.0,490.7917,490.8682,490.6865,490.8013,1800.0
2021-12-27 14:15:00,513.21,513.26,513.1,513.26,1762.0,490.7821,490.83,490.6769,490.83,1762.0
2021-12-27 14:20:00,513.26,513.45,513.22,513.32,1500.0,490.83,491.0117,490.7917,490.8873,1500.0
2021-12-27 14:25:00,513.37,513.47,513.36,513.43,1300.0,490.9351,491.0308,490.9256,490.9925,1300.0
2021-12-27 14:30:00,513.49,513.78,513.49,513.65,2614.0,491.0499,491.3272,491.0499,491.2029,2614.0
2021-12-27 14:35:00,513.75,513.76,513.56,513.72,2437.0,491.2985,491.3081,491.1168,491.2699,2437.0
2021-12-27 14:40:00,513.77,513.79,513.55,513.55,7395.0,491.3177,491.3368,491.1073,491.1073,7395.0
2021-12-27 14:45:00,513.44,513.54,513.26,513.37,3246.0,491.0021,491.0977,490.83,490.9351,3246.0
2021-12-27 14:50:00,513.3,513.37,513.17,513.3,4531.0,490.8682,490.9351,490.7439,490.8682,4531.0
2021-12-27 14:55:00,513.26,513.39,513.13,513.35,3018.0,490.83,490.9543,490.7056,490.916,3018.0
2021-12-27 15:00:00,513.26,513.4,513.07,513.28,7485.0,490.83,490.9638,490.6483,490.8491,7485.0
2021-12-27 15:05:00,513.29,513.35,513.16,513.35,5301.0,490.8586,490.916,490.7343,490.916,5301.0
2021-12-27 15:10:00,513.21,513.22,513.0,513.22,4023.0,490.7821,490.7917,490.5813,490.7917,4023.0
2021-12-27 15:15:00,513.16,513.44,513.07,513.43,13850.0,490.7343,491.0021,490.6483,490.9925,13850.0
2021-12-27 15:20:00,513.34,513.5,513.22,513.42,4823.0,490.9065,491.0595,490.7917,490.983,4823.0
2021-12-27 15:25:00,513.34,513.83,513.34,513.74,2920.0,490.9065,491.375,490.9065,491.289,2920.0
2021-12-27 15:30:00,513.85,514.07,513.85,513.87,4921.0,491.3942,491.6046,491.3942,491.4133,4921.0
2021-12-27 15:35:00,513.85,513.85,513.48,513.54,3310.0,491.3942,491.3942,491.0403,491.0977,3310.0
2021-12-27 15:40:00,513.66,514.08,513.66,513.98,8658.0,491.2125,491.6141,491.2125,491.5185,8658.0
2021-12-27 15:45:00,513.98,514.38,513.96,514.35,26877.0,491.5185,491.901,491.4994,491.8723,26877.0
2021-12-27 15:50:00,514.39,515.38,514.32,515.24,25575.0,491.9106,492.8573,491.8436,492.7234,25575.0
2021-12-27 15:55:00,515.27,516.05,515.03,515.98,125881.0,492.7521,493.498,492.5226,493.4311,125881.0
2021-12-28 09:30:00,515.52,516.79,515.25,516.79,48090.0,492.9912,494.2057,492.733,494.2057,48090.0
2021-12-28 09:35:00,517.09,517.13,515.95,516.85,32911.0,494.4926,494.5308,493.4024,494.2631,32911.0
2021-12-28 09:40:00,516.93,518.03,516.92,517.84,14499.0,494.3396,495.3915,494.33,495.2098,14499.0
2021-12-28 09:45:00,517.76,517.95,516.88,516.88,27382.0,495.1333,495.315,494.2918,494.2918,27382.0
2021-12-28 09:50:00,516.79,518.25,516.59,518.13,19087.0,494.2057,495.6019,494.0144,495.4871,19087.0
2021-12-28 09:55:00,518.12,518.92,518.08,518.33,23335.0,495.4776,496.2426,495.4393,495.6784,23335.0
2021-12-28 10:00:00,518.08,519.6,518.05,519.43,18477.0,495.4393,496.8929,495.4106,496.7303,18477.0
2021-12-28 10:05:00,519.4,519.4,517.59,517.79,14404.0,496.7016,496.7016,494.9707,495.162,14404.0
2021-12-28 10:10:00,517.64,518.72,517.55,518.16,20836.0,495.0185,496.0513,494.9325,495.5158,20836.0
2021-12-28 10:15:00,518.06,518.29,517.44,517.49,14643.0,495.4202,495.6401,494.8273,494.8751,14643.0
2021-12-28 10:20:00,517.51,518.32,517.44,518.12,11879.0,494.8942,495.6688,494.8273,495.4776,11879.0
2021-12-28 10:25:00,518.05,518.32,518.01,518.08,3968.0,495.4106,495.6688,495.3724,495.4393,3968.0
2021-12-28 10:30:00,518.11,518.52,518.03,518.46,6501.0,495.468,495.8601,495.3915,495.8027,6501.0
2021-12-28 10:35:00,518.43,518.44,517.42,517.45,6615.0,495.774,495.7836,494.8082,494.8368,6615.0
2021-12-28 10:40:00,517.62,517.63,517.25,517.55,5292.0,494.9994,495.009,494.6456,494.9325,5292.0
2021-12-28 10:45:00,517.48,517.7,517.15,517.28,9009.0,494.8655,495.0759,494.55,494.6743,9009.0
2021-12-28 10:50:00,517.56,517.56,516.83,516.83,5843.0,494.942,494.942,494.2439,494.2439,5843.0
2021-12-28 10:55:00,516.67,517.0,516.67,516.82,6789.0,494.0909,494.4065,494.0909,494.2344,6789.0
2021-12-28 11:00:00,516.84,516.98,516.55,516.74,4151.0,494.2535,494.3874,493.9762,494.1579,4151.0
2021-12-28 11:05:00,516.68,516.68,515.97,516.26,2642.0,494.1005,494.1005,493.4215,493.6989,2642.0
2021-12-28 11:10:00,516.13,516.2,515.9,515.9,7589.0,493.5745,493.6415,493.3546,493.3546,7589.0
2021-12-28 11:15:00,515.93,515.93,515.3,515.3,5887.0,493.3833,493.3833,492.7808,492.7808,5887.0
2021-12-28 11:20:00,515.27,515.9,515.25,515.76,6872.0,492.7521,493.3546,492.733,493.2207,6872.0
2021-12-28 11:25:00,515.74,515.78,515.2,515.6,2267.0,493.2016,493.2398,492.6852,493.0677,2267.0
2021-12-28 11:30:00,515.5,516.07,515.1,516.07,15019.0,492.9721,493.5172,492.5895,493.5172,15019.0
2021-12-28 11:35:00,516.04,516.42,515.99,516.4,20536.0,493.4885,493.8519,493.4407,493.8327,20536.0
2021-12-28 11:40:00,516.52,516.52,516.14,516.4,8418.0,493.9475,493.9475,493.5841,493.8327,8418.0
2021-12-28 11:45:00,516.43,516.46,516.08,516.46,14098.0,493.8614,493.8901,493.5267,493.8901,14098.0
2021-12-28 11:50:00,516.43,516.91,516.41,516.75,12666.0,493.8614,494.3204,493.8423,494.1674,12666.0
2021-12-28 11:55:00,516.66,516.82,516.58,516.6,12788.0,494.0814,494.2344,494.0049,494.024,12788.0
2021-12-28 12:00:00,516.54,516.57,516.29,516.44,11084.0,493.9666,493.9953,493.7275,493.871,11084.0
2021-12-28 12:05:00,516.42,516.47,516.06,516.13,13930.0,493.8519,493.8997,493.5076,493.5745,13930.0
2021-12-28 12:10:00,516.02,516.1,515.93,515.96,6295.0,493.4693,493.5458,493.3833,493.412,6295.0
2021-12-28 12:15:00,516.02,516.09,515.84,516.06,5761.0,493.4693,493.5363,493.2972,493.5076,5761.0
2021-12-28 12:20:00,516.1,516.14,515.83,516.14,5539.0,493.5458,493.5841,493.2876,493.5841,5539.0
2021-12-28 12:25:00,516.15,516.15,515.22,515.27,19188.0,493.5937,493.5937,492.7043,492.7521,19188.0
2021-12-28 12:30:00,515.21,515.33,514.57,514.57,19394.0,492.6947,492.8095,492.0827,492.0827,19394.0
2021-12-28 12:35:00,514.88,515.0,514.66,514.92,8296.0,492.3792,492.4939,492.1688,492.4174,8296.0
2021-12-28 12:40:00,514.84,515.05,514.83,515.05,3122.0,492.3409,492.5417,492.3313,492.5417,3122.0
2021-12-28 12:45:00,515.15,515.17,514.62,514.83,7723.0,492.6374,492.6565,492.1305,492.3313,7723.0
2021-12-28 12:50:00,515.02,515.33,515.02,515.18,5909.0,492.513,492.8095,492.513,492.6661,5909.0
2021-12-28 12:55:00,515.38,515.4,515.32,515.32,1942.0,492.8573,492.8764,492.7999,492.7999,1942.0
2021-12-28 13:00:00,515.19,515.83,515.17,515.81,2869.0,492.6756,493.2876,492.6565,493.2685,2869.0
2021-12-28 13:05:00,515.82,515.99,515.79,515.96,3781.0,493.2781,493.4407,493.2494,493.412,3781.0
2021-12-28 13:10:00,515.9,516.14,515.8,515.86,9538.0,493.3546,493.5841,493.259,493.3163,9538.0
2021-12-28 13:15:00,515.93,516.16,515.77,515.77,4388.0,493.3833,493.6032,493.2303,493.2303,4388.0
2021-12-28 13:20:00,515.89,515.94,515.78,515.78,400.0,493.345,493.3928,493.2398,493.2398,400.0
2021-12-28 13:25:00,515.85,516.01,515.73,515.99,2528.0,493.3068,493.4598,493.192,493.4407,2528.0
2021-12-28 13:30:00,515.93,515.99,515.93,515.99,200.0,493.3833,493.4407,493.3833,493.4407,200.0
2021-12-28 13:35:00,515.86,515.86,515.77,515.77,2131.0,493.3163,493.3163,493.2303,493.2303,2131.0
2021-12-28 13:40:00,516.06,516.06,515.83,515.83,300.0,493.5076,493.5076,493.2876,493.2876,300.0
2021-12-28 13:45:00,515.91,515.98,515.74,515.92,4081.0,493.3641,493.4311,493.2016,493.3737,4081.0
2021-12-28 13:50:00,516.0,516.21,516.0,516.21,1876.0,493.4502,493.651,493.4502,493.651,1876.0
2021-12-28 13:55:00,516.11,516.31,516.11,516.29,1750.0,493.5554,493.7467,493.5554,493.7275,1750.0
2021-12-28 14:00:00,516.34,516.34,515.39,515.46,6912.0,493.7754,493.7754,492.8669,492.9338,6912.0
2021-12-28 14:05:00,515.53,515.62,515.53,515.54,1036.0,493.0008,493.0868,493.0008,493.0103,1036.0
2021-12-28 14:10:00,515.66,515.66,515.51,515.57,360.0,493.1251,493.1251,492.9816,493.039,360.0
2021-12-28 14:15:00,515.75,516.28,515.75,516.27,3604.0,493.2111,493.718,493.2111,493.7084,3604.0
2021-12-28 14:20:00,516.41,516.41,516.28,516.32,303.0,493.8423,493.8423,493.718,493.7562,303.0
2021-12-28 14:25:00,516.06,516.38,516.06,516.33,2761.0,493.5076,493.8136,493.5076,493.7658,2761.0
2021-12-28 14:30:00,516.46,516.62,516.43,516.43,6311.0,493.8901,494.0431,493.8614,493.8614,6311.0
2021-12-28 14:35:00,516.33,516.51,516.33,516.47,1709.0,493.7658,493.9379,493.7658,493.8997,1709.0
2021-12-28 14:40:00,516.5,516.61,516.46,516.47,5903.0,493.9284,494.0336,493.8901,493.8997,5903.0
2021-12-28 14:45:00,516.57,516.57,516.22,516.44,10917.0,493.9953,493.9953,493.6606,493.871,10917.0
2021-12-28 14:50:00,516.32,516.61,516.17,516.52,16036.0,493.7562,494.0336,493.6128,493.9475,16036.0
2021-12-28 14:55:00,516.43,516.57,516.39,516.52,3300.0,493.8614,493.9953,493.8232,493.9475,3300.0
2021-12-28 15:00:00,516.58,516.58,516.33,516.38,7503.0,494.0049,494.0049,493.7658,493.8136,7503.0
2021-12-28 15:05:00,516.3,516.52,516.18,516.47,3537.0,493.7371,493.9475,493.6223,493.8997,3537.0
2021-12-28 15:10:00,516.5,516.78,516.48,516.77,4166.0,493.9284,494.1961,493.9092,494.1866,4166.0
2021-12-28 15:15:00,516.81,516.96,516.57,516.57,3900.0,494.2248,494.3683,493.9953,493.9953,3900.0
2021-12-28 15:20:00,516.67,516.93,516.59,516.59,1500.0,494.0909,494.3396,494.0144,494.0144,1500.0
2021-12-28 15:25:00,516.66,516.96,516.64,516.96,5246.0,494.0814,494.3683,494.0622,494.3683,5246.0
2021-12-28 15:30:00,517.06,517.13,516.17,516.54,9868.0,494.4639,494.5308,493.6128,493.9666,9868.0
2021-12-28 15:35:00,516.58,516.87,516.58,516.68,10084.0,494.0049,494.2822,494.0049,494.1005,10084.0
2021-12-28 15:40:00,516.72,517.08,516.7,516.83,4800.0,494.1388,494.483,494.1196,494.2439,4800.0
2021-12-28 15:45:00,516.88,517.25,516.78,516.94,11738.0,494.2918,494.6456,494.1961,494.3491,11738.0
2021-12-28 15:50:00,516.86,516.86,515.57,515.57,27091.0,494.2726,494.2726,493.039,493.039,27091.0
2021-12-28 15:55:00,515.6,515.79,515.31,515.75,40625.0,493.0677,493.2494,492.7904,493.2111,40625.0
2021-12-29 09:30:00,516.0,516.28,515.05,516.28,21660.0,493.4502,493.718,492.5417,493.718,21660.0
2021-12-29 09:35:00,516.01,516.66,515.71,516.39,14678.0,493.4598,494.0814,493.1729,493.8232,14678.0
2021-12-29 09:40:00,516.46,517.22,516.08,516.08,37109.0,493.8901,494.6169,493.5267,493.5267,37109.0
2021-12-29 09:45:00,516.26,516.49,515.75,515.96,27262.0,493.6989,493.9188,493.2111,493.412,27262.0
2021-12-29 09:50:00,515.9,517.34,515.69,517.08,16408.0,493.3546,494.7317,493.1538,494.483,16408.0
2021-12-29 09:55:00,517.1,517.1,516.43,516.62,8740.0,494.5021,494.5021,493.8614,494.0431,8740.0
2021-12-29 10:00:00,516.69,516.84,516.21,516.35,21154.0,494.1101,494.2535,493.651,493.7849,21154.0
2021-12-29 10:05:00,516.3,517.16,516.23,516.96,9481.0,493.7371,494.5595,493.6702,494.3683,9481.0
2021-12-29 10:10:00,517.12,517.12,515.28,516.0,26888.0,494.5213,494.5213,492.7617,493.4502,26888.0
2021-12-29 10:15:00,516.14,517.0,515.13,516.81,12595.0,493.5841,494.4065,492.6182,494.2248,12595.0
2021-12-29 10:20:00,516.83,517.48,516.82,517.48,5070.0,494.2439,494.8655,494.2344,494.8655,5070.0
2021-12-29 10:25:00,517.27,517.27,516.77,516.82,6840.0,494.6647,494.6647,494.1866,494.2344,6840.0
2021-12-29 10:30:00,516.94,517.69,516.71,517.59,12837.0,494.3491,495.0664,494.1292,494.9707,12837.0
2021-12-29 10:35:00,517.57,517.64,517.4,517.48,5064.0,494.9516,495.0185,494.789,494.8655,5064.0
2021-12-29 10:40:00,517.4,517.98,517.12,517.91,4079.0,494.789,495.3437,494.5213,495.2767,4079.0
2021-12-29 10:45:00,517.97,518.09,517.94,518.09,950.0,495.3341,495.4489,495.3054,495.4489,950.0
2021-12-29 10:50:00,517.84,517.96,517.72,517.9,3509.0,495.2098,495.3246,495.095,495.2672,3509.0
2021-12-29 10:55:00,517.98,518.2,517.7,518.13,3915.0,495.3437,495.5541,495.0759,495.4871,3915.0
2021-12-29 11:00:00,518.23,518.5,518.14,518.5,3748.0,495.5828,495.841,495.4967,495.841,3748.0
2021-12-29 11:05:00,518.41,518.62,518.19,518.62,5350.0,495.7549,495.9557,495.5445,495.9557,5350.0
2021-12-29 11:10:00,518.58,518.58,518.21,518.22,4703.0,495.9175,495.9175,495.5636,495.5732,4703.0
2021-12-29 11:15:00,518.3,518.34,518.18,518.19,800.0,495.6497,495.688,495.5349,495.5445,800.0
2021-12-29 11:20:00,518.24,518.45,518.19,518.45,4485.0,495.5923,495.7931,495.5445,495.7931,4485.0
2021-12-29 11:25:00,518.47,518.49,518.05,518.05,700.0,495.8123,495.8314,495.4106,495.4106,700.0
2021-12-29 11:30:00,517.79,517.83,517.58,517.67,1235.0,495.162,495.2002,494.9612,495.0472,1235.0
2021-12-29 11:35:00,517.77,517.95,517.71,517.84,6283.0,495.1429,495.315,495.0855,495.2098,6283.0
2021-12-29 11:40:00,517.79,517.94,517.79,517.94,700.0,495.162,495.3054,495.162,495.3054,700.0
2021-12-29 11:45:00,518.03,518.03,517.87,517.94,1073.0,495.3915,495.3915,495.2385,495.3054,1073.0
2021-12-29 11:50:00,518.09,518.11,517.81,517.82,3052.0,495.4489,495.468,495.1811,495.1907,3052.0
2021-12-29 11:55:00,517.8,517.96,517.77,517.84,2037.0,495.1716,495.3246,495.1429,495.2098,2037.0
2021-12-29 12:00:00,517.84,517.96,517.63,517.82,1947.0,495.2098,495.3246,495.009,495.1907,1947.0
2021-12-29 12:05:00,517.94,517.94,517.4,517.44,3685.0,495.3054,495.3054,494.789,494.8273,3685.0
2021-12-29 12:10:00,517.54,517.59,517.33,517.4,1365.0,494.9229,494.9707,494.7221,494.789,1365.0
2021-12-29 12:15:00,517.22,517.23,517.13,517.14,459.0,494.6169,494.6265,494.5308,494.5404,459.0
2021-12-29 12:20:00,517.33,517.33,517.15,517.15,400.0,494.7221,494.7221,494.55,494.55,400.0
2021-12-29 12:25:00,517.11,517.2,517.05,517.2,3070.0,494.5117,494.5978,494.4543,494.5978,3070.0
2021-12-29 12:30:00,517.28,517.33,517.22,517.33,1503.0,494.6743,494.7221,494.6169,494.7221,1503.0
2021-12-29 12:35:00,517.36,517.64,517.36,517.64,4845.0,494.7508,495.0185,494.7508,495.0185,4845.0
2021-12-29 12:40:00,517.65,517.67,517.53,517.53,608.0,495.0281,495.0472,494.9134,494.9134,608.0
2021-12-29 12:45:00,517.55,517.67,517.36,517.67,3337.0,494.9325,495.0472,494.7508,495.0472,3337.0
2021-12-29 12:50:00,517.68,517.72,517.6,517.6,2500.0,495.0568,495.095,494.9803,494.9803,2500.0
2021-12-29 12:55:00,517.69,517.84,517.68,517.8,5414.0,495.0664,495.2098,495.0568,495.1716,5414.0
2021-12-29 13:00:00,517.84,518.0,517.73,517.94,4694.0,495.2098,495.3628,495.1046,495.3054,4694.0
2021-12-29 13:05:00,517.94,518.0,517.83,518.0,1138.0,495.3054,495.3628,495.2002,495.3628,1138.0
2021-12-29 13:10:00,518.04,518.3,518.04,518.27,4972.0,495.4011,495.6497,495.4011,495.621,4972.0
2021-12-29 13:15:00,518.27,518.33,518.2,518.3,2198.0,495.621,495.6784,495.5541,495.6497,2198.0
2021-12-29 13:20:00,518.19,518.2,517.97,518.0,2763.0,495.5445,495.5541,495.3341,495.3628,2763.0
2021-12-29 13:25:00,518.0,518.33,517.99,518.33,5426.0,495.3628,495.6784,495.3533,495.6784,5426.0
2021-12-29 13:30:00,518.36,518.57,518.31,518.53,5898.0,495.7071,495.9079,495.6593,495.8697,5898.0
2021-12-29 13:35:00,518.58,518.62,518.31,518.44,2527.0,495.9175,495.9557,495.6593,495.7836,2527.0
2021-12-29 13:40:00,518.48,518.66,518.42,518.53,925.0,495.8218,495.994,495.7645,495.8697,925.0
2021-12-29 13:45:00,518.72,518.78,518.63,518.64,1885.0,496.0513,496.1087,495.9653,495.9748,1885.0
2021-12-29 13:50:00,518.54,518.81,518.54,518.81,1184.0,495.8792,496.1374,495.8792,496.1374,1184.0
2021-12-29 13:55:00,518.84,518.96,518.72,518.9,2557.0,496.1661,496.2809,496.0513,496.2235,2557.0
2021-12-29 14:00:00,518.89,518.97,518.8,518.9,1323.0,496.2139,496.2904,496.1279,496.2235,1323.0
2021-12-29 14:05:00,518.86,518.99,518.86,518.99,525.0,496.1852,496.3095,496.1852,496.3095,525.0
2021-12-29 14:10:00,518.93,518.95,518.83,518.94,2297.0,496.2522,496.2713,496.1565,496.2617,2297.0
2021-12-29 14:15:00,518.92,518.92,518.72,518.85,1521.0,496.2426,496.2426,496.0513,496.1757,1521.0
2021-12-29 14:20:00,518.8,518.8,518.47,518.5,6366.0,496.1279,496.1279,495.8123,495.841,6366.0
2021-12-29 14:25:00,518.56,518.59,518.28,518.48,10646.0,495.8983,495.927,495.6306,495.8218,10646.0
2021-12-29 14:30:00,518.43,518.51,518.34,518.42,6958.0,495.774,495.8505,495.688,495.7645,6958.0
2021-12-29 14:35:00,518.31,518.41,518.2,518.21,4727.0,495.6593,495.7549,495.5541,495.5636,4727.0
2021-12-29 14:40:00,518.14,518.2,517.94,517.99,5953.0,495.4967,495.5541,495.3054,495.3533,5953.0
2021-12-29 14:45:00,518.04,518.06,517.96,518.0,10005.0,495.4011,495.4202,495.3246,495.3628,10005.0
2021-12-29 14:50:00,517.98,518.27,517.97,518.27,5487.0,495.3437,495.621,495.3341,495.621,5487.0
2021-12-29 14:55:00,518.23,518.37,518.19,518.3,12112.0,495.5828,495.7166,495.5445,495.6497,12112.0
2021-12-29 15:00:00,518.24,518.25,517.97,518.19,9231.0,495.5923,495.6019,495.3341,495.5445,9231.0
2021-12-29 15:05:00,518.11,518.32,518.0,518.3,6884.0,495.468,495.6688,495.3628,495.6497,6884.0
2021-12-29 15:10:00,518.17,518.17,518.06,518.06,2525.0,495.5254,495.5254,495.4202,495.4202,2525.0
2021-12-29 15:15:00,518.06,518.36,518.06,518.31,4610.0,495.4202,495.7071,495.4202,495.6593,4610.0
2021-12-29 15:20:00,518.23,518.3,518.01,518.3,6363.0,495.5828,495.6497,495.3724,495.6497,6363.0
2021-12-29 15:25:00,518.22,518.33,518.12,518.28,9765.0,495.5732,495.6784,495.4776,495.6306,9765.0
2021-12-29 15:30:00,518.3,518.72,518.24,518.67,18226.0,495.6497,496.0513,495.5923,496.0035,18226.0
2021-12-29 15:35:00,518.73,518.76,518.21,518.22,7693.0,496.0609,496.0896,495.5636,495.5732,7693.0
2021-12-29 15:40:00,518.13,518.49,518.09,518.2,7575.0,495.4871,495.8314,495.4489,495.5541,7575.0
2021-12-29 15:45:00,518.18,519.1,518.18,518.94,3398.0,495.5349,496.4147,495.5349,496.2617,3398.0
2021-12-29 15:50:00,519.15,519.2,518.7,518.71,18067.0,496.4626,496.5104,496.0322,496.0418,18067.0
2021-12-29 15:55:00,518.59,518.69,518.3,518.6,40661.0,495.927,496.0227,495.6497,495.9366,40661.0
2021-12-30 09:30:00,519.09,521.41,518.75,521.29,37779.0,496.4052,498.6238,496.08,498.509,37779.0
2021-12-30 09:35:00,521.5,522.18,521.27,521.37,30740.0,498.7099,499.3601,498.4899,498.5855,30740.0
2021-12-30 09:40:00,521.31,521.88,520.69,520.69,17786.0,498.5282,499.0733,497.9353,497.9353,17786.0
2021-12-30 09:45:00,521.09,521.78,521.02,521.78,2472.0,498.3178,498.9776,498.2508,498.9776,2472.0
2021-12-30 09:50:00,521.88,522.15,521.17,521.36,13356.0,499.0733,499.3315,498.3943,498.576,13356.0
2021-12-30 09:55:00,521.31,521.87,521.14,521.46,11447.0,498.5282,499.0637,498.3656,498.6716,11447.0
2021-12-30 10:00:00,521.48,521.75,520.63,521.06,13625.0,498.6907,498.9489,497.8779,498.2891,13625.0
2021-12-30 10:05:00,521.17,521.63,520.82,521.32,16320.0,498.3943,498.8342,498.0596,498.5377,16320.0
2021-12-30 10:10:00,521.3,521.49,521.11,521.42,8466.0,498.5186,498.7003,498.3369,498.6334,8466.0
2021-12-30 10:15:00,521.34,521.43,521.12,521.19,13567.0,498.5569,498.6429,498.3465,498.4134,13567.0
2021-12-30 10:20:00,520.82,520.91,520.42,520.8,6780.0,498.0596,498.1456,497.6771,498.0404,6780.0
2021-12-30 10:25:00,520.83,520.99,520.19,520.19,4934.0,498.0691,498.2221,497.4571,497.4571,4934.0
2021-12-30 10:30:00,520.3,520.73,520.27,520.59,13178.0,497.5623,497.9735,497.5336,497.8396,13178.0
2021-12-30 10:35:00,520.6,520.6,520.27,520.28,8882.0,497.8492,497.8492,497.5336,497.5432,8882.0
2021-12-30 10:40:00,520.52,520.72,520.45,520.7,2188.0,497.7727,497.9639,497.7057,497.9448,2188.0
2021-12-30 10:45:00,520.83,520.83,520.24,520.24,4249.0,498.0691,498.0691,497.5049,497.5049,4249.0
2021-12-30 10:50:00,520.1,520.39,520.1,520.32,3177.0,497.371,497.6484,497.371,497.5814,3177.0
2021-12-30 10:55:00,520.26,520.39,519.97,520.22,2858.0,497.524,497.6484,497.2467,497.4858,2858.0
2021-12-30 11:00:00,520.17,520.46,519.97,520.4,10876.0,497.438,497.7153,497.2467,497.6579,10876.0
2021-12-30 11:05:00,520.52,520.52,520.14,520.21,7676.0,497.7727,497.7727,497.4093,497.4762,7676.0
2021-12-30 11:10:00,520.3,520.31,519.91,519.94,8898.0,497.5623,497.5719,497.1893,497.218,8898.0
2021-12-30 11:15:00,519.99,520.15,519.92,519.92,16631.0,497.2658,497.4189,497.1989,497.1989,16631.0
2021-12-30 11:20:00,519.81,519.83,519.67,519.71,4665.0,497.0937,497.1128,496.9598,496.9981,4665.0
2021-12-30 11:25:00,519.71,519.84,519.67,519.67,3458.0,496.9981,497.1224,496.9598,496.9598,3458.0
2021-12-30 11:30:00,519.69,519.82,519.69,519.79,500.0,496.979,497.1033,496.979,497.0746,500.0
2021-12-30 11:35:00,519.93,520.09,519.92,519.93,635.0,497.2085,497.3615,497.1989,497.2085,635.0
2021-12-30 11:40:00,519.87,519.92,519.63,519.92,2323.0,497.1511,497.1989,496.9216,497.1989,2323.0
2021-12-30 11:45:00,519.86,520.1,519.86,520.09,947.0,497.1415,497.371,497.1415,497.3615,947.0
2021-12-30 11:50:00,520.02,520.34,520.02,520.31,1000.0,497.2945,497.6006,497.2945,497.5719,1000.0
2021-12-30 11:55:00,520.43,520.72,520.31,520.72,2904.0,497.6866,497.9639,497.5719,497.9639,2904.0
2021-12-30 12:00:00,520.69,520.69,520.62,520.62,400.0,497.9353,497.9353,497.8683,497.8683,400.0
2021-12-30 12:05:00,520.68,520.68,520.42,520.42,6454.0,497.9257,497.9257,497.6771,497.6771,6454.0
2021-12-30 12:10:00,520.32,520.33,520.11,520.17,1398.0,497.5814,497.591,497.3806,497.438,1398.0
2021-12-30 12:15:00,520.13,520.14,519.94,519.94,2576.0,497.3997,497.4093,497.218,497.218,2576.0
2021-12-30 12:20:00,519.93,519.93,519.74,519.91,1106.0,497.2085,497.2085,497.0268,497.1893,1106.0
2021-12-30 12:25:00,519.94,520.03,519.81,519.87,3591.0,497.218,497.3041,497.0937,497.1511,3591.0
2021-12-30 12:30:00,519.92,519.96,519.74,519.93,2408.0,497.1989,497.2372,497.0268,497.2085,2408.0
2021-12-30 12:35:00,519.95,520.31,519.95,520.19,3686.0,497.2276,497.5719,497.2276,497.4571,3686.0
2021-12-30 12:40:00,520.09,520.26,520.09,520.23,5622.0,497.3615,497.524,497.3615,497.4954,5622.0
2021-12-30 12:45:00,520.3,520.6,520.29,520.57,8899.0,497.5623,497.8492,497.5527,497.8205,8899.0
2021-12-30 12:50:00,520.54,520.86,520.49,520.76,8591.0,497.7918,498.0978,497.744,498.0022,8591.0
2021-12-30 12:55:00,520.77,521.07,520.73,521.07,4955.0,498.0118,498.2987,497.9735,498.2987,4955.0
2021-12-30 13:00:00,520.99,521.12,520.92,521.05,4268.0,498.2221,498.3465,498.1552,498.2795,4268.0
2021-12-30 13:05:00,521.08,521.08,520.89,521.07,3205.0,498.3082,498.3082,498.1265,498.2987,3205.0
2021-12-30 13:10:00,520.97,521.04,520.91,521.02,2969.0,498.203,498.27,498.1456,498.2508,2969.0
2021-12-30 13:15:00,520.91,521.05,520.73,520.78,2600.0,498.1456,498.2795,497.9735,498.0213,2600.0
2021-12-30 13:20:00,520.92,520.94,520.71,520.71,2036.0,498.1552,498.1743,497.9544,497.9544,2036.0
2021-12-30 13:25:00,520.62,520.65,520.53,520.65,1123.0,497.8683,497.897,497.7822,497.897,1123.0
2021-12-30 13:30:00,520.61,520.77,520.6,520.75,1699.0,497.8588,498.0118,497.8492,497.9926,1699.0
2021-12-30 13:35:00,520.56,520.7,520.56,520.61,2019.0,497.8109,497.9448,497.8109,497.8588,2019.0
2021-12-30 13:40:00,520.52,520.78,520.43,520.64,4700.0,497.7727,498.0213,497.6866,497.8874,4700.0
2021-12-30 13:45:00,520.65,521.0,520.61,520.98,9742.0,497.897,498.2317,497.8588,498.2126,9742.0
2021-12-30 13:50:00,520.84,521.12,520.84,521.03,1334.0,498.0787,498.3465,498.0787,498.2604,1334.0
2021-12-30 13:55:00,520.93,520.93,520.74,520.8,4039.0,498.1648,498.1648,497.9831,498.0404,4039.0
2021-12-30 14:00:00,520.66,520.66,520.1,520.11,5891.0,497.9066,497.9066,497.371,497.3806,5891.0
2021-12-30 14:05:00,520.27,520.42,520.09,520.42,1108.0,497.5336,497.6771,497.3615,497.6771,1108.0
2021-12-30 14:10:00,520.17,520.18,520.13,520.13,300.0,497.438,497.4475,497.3997,497.3997,300.0
2021-12-30 14:15:00,520.29,520.6,520.29,520.53,1742.0,497.5527,497.8492,497.5527,497.7822,1742.0
2021-12-30 14:20:00,520.64,520.68,520.52,520.68,3461.0,497.8874,497.9257,497.7727,497.9257,3461.0
2021-12-30 14:25:00,520.85,520.98,520.81,520.9,787.0,498.0883,498.2126,498.05,498.1361,787.0
2021-12-30 14:30:00,520.92,521.0,520.73,520.99,800.0,498.1552,498.2317,497.9735,498.2221,800.0
2021-12-30 14:35:00,520.91,521.09,520.83,521.09,1380.0,498.1456,498.3178,498.0691,498.3178,1380.0
2021-12-30 14:40:00,521.1,521.13,521.04,521.13,500.0,498.3273,498.356,498.27,498.356,500.0
2021-12-30 14:45:00,521.02,521.02,520.77,520.82,3575.0,498.2508,498.2508,498.0118,498.0596,3575.0
2021-12-30 14:50:00,520.81,520.81,520.66,520.66,2190.0,498.05,498.05,497.9066,497.9066,2190.0
2021-12-30 14:55:00,520.66,520.9,520.66,520.7,3901.0,497.9066,498.1361,497.9066,497.9448,3901.0
2021-12-30 15:00:00,520.8,520.8,520.32,520.43,3711.0,498.0404,498.0404,497.5814,497.6866,3711.0
2021-12-30 15:05:00,520.37,520.37,519.81,519.82,3112.0,497.6292,497.6292,497.0937,497.1033,3112.0
2021-12-30 15:10:00,519.86,519.86,519.42,519.47,9315.0,497.1415,497.1415,496.7208,496.7686,9315.0
2021-12-30 15:15:00,519.53,519.68,519.43,519.55,9618.0,496.826,496.9694,496.7303,496.8451,9618.0
2021-12-30 15:20:00,519.53,519.59,518.97,518.98,4171.0,496.826,496.8833,496.2904,496.3,4171.0
2021-12-30 15:25:00,518.97,519.44,518.9,519.3,11439.0,496.2904,496.7399,496.2235,496.606,11439.0
2021-12-30 15:30:00,519.33,519.66,518.98,519.03,6506.0,496.6347,496.9503,496.3,496.3478,6506.0
2021-12-30 15:35:00,518.98,519.14,518.76,519.1,6400.0,496.3,496.453,496.0896,496.4147,6400.0
2021-12-30 15:40:00,519.06,519.11,518.43,518.7,4558.0,496.3765,496.4243,495.774,496.0322,4558.0
2021-12-30 15:45:00,518.63,518.93,518.0,518.1,7757.0,495.9653,496.2522,495.3628,495.4584,7757.0
2021-12-30 15:50:00,518.08,518.35,517.45,517.83,34700.0,495.4393,495.6975,494.8368,495.2002,34700.0
2021-12-30 15:55:00,517.85,517.85,516.78,517.08,72371.0,495.2194,495.2194,494.1961,494.483,72371.0
2021-12-31 09:30:00,516.41,518.95,515.81,518.95,23114.0,493.8423,496.2713,493.2685,496.2713,23114.0
2021-12-31 09:35:00,518.97,519.07,517.95,518.49,21150.0,496.2904,496.3861,495.315,495.8314,21150.0
2021-12-31 09:40:00,518.27,518.48,516.5,516.58,28581.0,495.621,495.8218,493.9284,494.0049,28581.0
2021-12-31 09:45:00,516.91,517.6,516.62,517.34,14683.0,494.3204,494.9803,494.0431,494.7317,14683.0
2021-12-31 09:50:00,517.22,518.54,517.05,518.43,8775.0,494.6169,495.8792,494.4543,495.774,8775.0
2021-12-31 09:55:00,518.42,518.63,517.35,517.45,8955.0,495.7645,495.9653,494.7412,494.8368,8955.0
2021-12-31 10:00:00,518.02,518.34,516.78,518.04,13346.0,495.3819,495.688,494.1961,495.4011,13346.0
2021-12-31 10:05:00,518.55,518.9,518.44,518.63,6010.0,495.8888,496.2235,495.7836,495.9653,6010.0
2021-12-31 10:10:00,518.62,518.67,518.4,518.4,3326.0,495.9557,496.0035,495.7453,495.7453,3326.0
2021-12-31 10:15:00,518.09,518.5,517.96,517.99,5722.0,495.4489,495.841,495.3246,495.3533,5722.0
2021-12-31 10:20:00,517.93,517.93,517.37,517.38,5330.0,495.2959,495.2959,494.7603,494.7699,5330.0
2021-12-31 10:25:00,517.38,517.76,517.31,517.31,8026.0,494.7699,495.1333,494.703,494.703,8026.0
2021-12-31 10:30:00,517.7,517.7,517.42,517.45,4920.0,495.0759,495.0759,494.8082,494.8368,4920.0
2021-12-31 10:35:00,517.12,517.45,517.12,517.37,5272.0,494.5213,494.8368,494.5213,494.7603,5272.0
2021-12-31 10:40:00,517.42,517.42,517.22,517.22,525.0,494.8082,494.8082,494.6169,494.6169,525.0
2021-12-31 10:45:00,517.41,517.5,517.26,517.43,3076.0,494.7986,494.8847,494.6552,494.8177,3076.0
2021-12-31 10:50:00,517.29,517.61,517.03,517.61,4836.0,494.6838,494.9899,494.4352,494.9899,4836.0
2021-12-31 10:55:00,517.67,518.05,517.61,518.05,6258.0,495.0472,495.4106,494.9899,495.4106,6258.0
2021-12-31 11:00:00,518.26,518.26,517.5,517.66,5232.0,495.6115,495.6115,494.8847,495.0377,5232.0
2021-12-31 11:05:00,517.82,518.17,517.75,518.08,1680.0,495.1907,495.5254,495.1237,495.4393,1680.0
2021-12-31 11:10:00,518.02,518.37,518.02,518.37,600.0,495.3819,495.7166,495.3819,495.7166,600.0
2021-12-31 11:15:00,518.33,518.55,518.33,518.46,7962.0,495.6784,495.8888,495.6784,495.8027,7962.0
2021-12-31 11:20:00,518.49,518.73,518.44,518.57,3874.0,495.8314,496.0609,495.7836,495.9079,3874.0
2021-12-31 11:25:00,518.63,518.63,518.41,518.42,3252.0,495.9653,495.9653,495.7549,495.7645,3252.0
2021-12-31 11:30:00,518.37,518.42,518.32,518.34,3902.0,495.7166,495.7645,495.6688,495.688,3902.0
2021-12-31 11:35:00,518.4,518.63,518.37,518.57,2569.0,495.7453,495.9653,495.7166,495.9079,2569.0
2021-12-31 11:40:00,518.56,518.78,518.55,518.6,3170.0,495.8983,496.1087,495.8888,495.9366,3170.0
2021-12-31 11:45:00,518.63,518.68,518.45,518.48,1100.0,495.9653,496.0131,495.7931,495.8218,1100.0
2021-12-31 11:50:00,518.35,518.38,518.15,518.18,1601.0,495.6975,495.7262,495.5063,495.5349,1601.0
2021-12-31 11:55:00,518.16,518.16,517.81,517.83,1200.0,495.5158,495.5158,495.1811,495.2002,1200.0
2021-12-31 12:00:00,517.71,518.1,517.69,518.03,3894.0,495.0855,495.4584,495.0664,495.3915,3894.0
2021-12-31 12:05:00,518.21,518.21,518.11,518.11,2631.0,495.5636,495.5636,495.468,495.468,2631.0
2021-12-31 12:10:00,518.12,518.15,517.91,517.91,2000.0,495.4776,495.5063,495.2767,495.2767,2000.0
2021-12-31 12:15:00,518.0,518.01,517.66,517.8,2100.0,495.3628,495.3724,495.0377,495.1716,2100.0
2021-12-31 12:20:00,517.65,517.72,517.59,517.72,1587.0,495.0281,495.095,494.9707,495.095,1587.0
2021-12-31 12:25:00,517.76,517.83,517.72,517.72,1008.0,495.1333,495.2002,495.095,495.095,1008.0
2021-12-31 12:30:00,517.68,517.68,517.47,517.48,6805.0,495.0568,495.0568,494.856,494.8655,6805.0
2021-12-31 12:35:00,517.58,518.17,517.55,518.17,7258.0,494.9612,495.5254,494.9325,495.5254,7258.0
2021-12-31 12:40:00,518.18,518.42,518.17,518.36,8576.0,495.5349,495.7645,495.5254,495.7071,8576.0
2021-12-31 12:45:00,518.32,518.32,518.11,518.3,7799.0,495.6688,495.6688,495.468,495.6497,7799.0
2021-12-31 12:50:00,518.47,518.83,518.47,518.76,5409.0,495.8123,496.1565,495.8123,496.0896,5409.0
2021-12-31 12:55:00,518.8,519.49,518.75,519.42,8211.0,496.1279,496.7877,496.08,496.7208,8211.0
2021-12-31 13:00:00,519.4,519.4,519.04,519.16,11974.0,496.7016,496.7016,496.3574,496.4721,11974.0
2021-12-31 13:05:00,519.13,519.49,519.13,519.39,4292.0,496.4434,496.7877,496.4434,496.6921,4292.0
2021-12-31 13:10:00,519.27,519.34,519.2,519.21,2806.0,496.5773,496.6443,496.5104,496.5199,2806.0
2021-12-31 13:15:00,519.08,519.08,518.9,518.9,4632.0,496.3956,496.3956,496.2235,496.2235,4632.0
2021-12-31 13:20:00,518.86,519.13,518.86,519.1,750.0,496.1852,496.4434,496.1852,496.4147,750.0
2021-12-31 13:25:00,519.07,519.23,519.07,519.23,400.0,496.3861,496.5391,496.3861,496.5391,400.0
2021-12-31 13:30:00,519.19,519.42,519.05,519.34,3685.0,496.5008,496.7208,496.3669,496.6443,3685.0
2021-12-31 13:35:00,519.41,519.42,519.16,519.2,920.0,496.7112,496.7208,496.4721,496.5104,920.0
2021-12-31 13:40:00,518.99,519.01,518.96,518.99,2096.0,496.3095,496.3287,496.2809,496.3095,2096.0
2021-12-31 13:45:00,519.29,519.33,519.18,519.28,1000.0,496.5964,496.6347,496.4912,496.5869,1000.0
2021-12-31 13:50:00,519.28,519.58,519.28,519.57,3800.0,496.5869,496.8738,496.5869,496.8642,3800.0
2021-12-31 13:55:00,519.7,519.89,519.59,519.81,6160.0,496.9885,497.1702,496.8833,497.0937,6160.0
2021-12-31 14:00:00,519.84,519.84,519.65,519.75,4466.0,497.1224,497.1224,496.9407,497.0363,4466.0
2021-12-31 14:05:00,519.75,519.85,519.6,519.64,2900.0,497.0363,497.132,496.8929,496.9311,2900.0
2021-12-31 14:10:00,519.81,519.87,519.59,519.59,1044.0,497.0937,497.1511,496.8833,496.8833,1044.0
2021-12-31 14:15:00,519.59,519.59,519.12,519.26,3160.0,496.8833,496.8833,496.4339,496.5677,3160.0
2021-12-31 14:20:00,519.23,519.56,519.23,519.37,2857.0,496.5391,496.8546,496.5391,496.6729,2857.0
2021-12-31 14:25:00,519.57,519.88,519.43,519.88,4432.0,496.8642,497.1607,496.7303,497.1607,4432.0
2021-12-31 14:30:00,519.66,520.03,519.65,519.92,1322.0,496.9503,497.3041,496.9407,497.1989,1322.0
2021-12-31 14:35:00,519.87,519.95,519.85,519.91,534.0,497.1511,497.2276,497.132,497.1893,534.0
2021-12-31 14:40:00,519.8,519.9,519.8,519.86,1653.0,497.0842,497.1798,497.0842,497.1415,1653.0
2021-12-31 14:45:00,519.8,519.8,519.44,519.44,1942.0,497.0842,497.0842,496.7399,496.7399,1942.0
2021-12-31 14:50:00,519.37,519.62,519.37,519.4,2868.0,496.6729,496.912,496.6729,496.7016,2868.0
2021-12-31 14:55:00,519.39,519.49,519.24,519.45,3833.0,496.6921,496.7877,496.5486,496.7494,3833.0
2021-12-31 15:00:00,519.6,519.74,519.57,519.72,4973.0,496.8929,497.0268,496.8642,497.0076,4973.0
2021-12-31 15:05:00,519.62,519.81,519.61,519.73,4365.0,496.912,497.0937,496.9025,497.0172,4365.0
2021-12-31 15:10:00,519.77,519.83,519.49,519.52,3627.0,497.0555,497.1128,496.7877,496.8164,3627.0
2021-12-31 15:15:00,519.41,519.75,519.34,519.66,6499.0,496.7112,497.0363,496.6443,496.9503,6499.0
2021-12-31 15:20:00,519.59,519.59,519.34,519.43,4000.0,496.8833,496.8833,496.6443,496.7303,4000.0
2021-12-31 15:25:00,519.49,519.78,519.43,519.7,5740.0,496.7877,497.065,496.7303,496.9885,5740.0
2021-12-31 15:30:00,519.87,519.87,519.08,519.18,6752.0,497.1511,497.1511,496.3956,496.4912,6752.0
2021-12-31 15:35:00,519.28,519.48,519.14,519.37,12801.0,496.5869,496.7781,496.453,496.6729,12801.0
2021-12-31 15:40:00,519.53,519.7,519.34,519.64,13583.0,496.826,496.9885,496.6443,496.9311,13583.0
2021-12-31 15:45:00,519.63,520.23,519.57,519.57,15358.0,496.9216,497.4954,496.8642,496.8642,15358.0
2021-12-31 15:50:00,519.43,519.5,518.05,518.06,19624.0,496.7303,496.7973,495.4106,495.4202,19624.0
2021-12-31 15:55:00,517.98,518.19,517.35,517.6,59111.0,495.3437,495.5445,494.7412,494.9803,59111.0
2022-01-03 09:30:00,518.81,521.46,518.81,521.05,55139.0,496.1374,498.6716,496.1374,498.2795,55139.0
2022-01-03 09:35:00,521.08,521.26,520.39,520.91,53008.0,498.3082,498.4803,497.6484,498.1456,53008.0
2022-01-03 09:40:00,520.91,521.18,520.23,520.23,19077.0,498.1456,498.4038,497.4954,497.4954,19077.0
2022-01-03 09:45:00,520.34,520.63,517.13,517.31,73885.0,497.6006,497.8779,494.5308,494.703,73885.0
2022-01-03 09:50:00,517.57,519.78,516.73,519.02,52931.0,494.9516,497.065,494.1483,496.3382,52931.0
2022-01-03 09:55:00,518.87,519.98,518.65,519.78,19097.0,496.1948,497.2563,495.9844,497.065,19097.0
2022-01-03 10:00:00,519.83,521.34,519.83,521.07,28628.0,497.1128,498.5569,497.1128,498.2987,28628.0
2022-01-03 10:05:00,521.15,521.58,520.54,521.3,33442.0,498.3752,498.7864,497.7918,498.5186,33442.0
2022-01-03 10:10:00,521.5,522.02,520.94,521.72,23738.0,498.7099,499.2071,498.1743,498.9202,23738.0
2022-01-03 10:15:00,521.62,522.32,521.29,521.29,29787.0,498.8246,499.494,498.509,498.509,29787.0
2022-01-03 10:20:00,521.29,521.83,520.85,521.8,18426.0,498.509,499.0254,498.0883,498.9967,18426.0
2022-01-03 10:25:00,521.77,522.52,521.77,522.28,30745.0,498.9681,499.6853,498.9681,499.4558,30745.0
2022-01-03 10:30:00,522.26,522.26,520.07,520.84,19828.0,499.4366,499.4366,497.3424,498.0787,19828.0
2022-01-03 10:35:00,520.89,521.1,520.56,520.78,14253.0,498.1265,498.3273,497.8109,498.0213,14253.0
2022-01-03 10:40:00,520.5,520.57,519.7,519.95,9478.0,497.7536,497.8205,496.9885,497.2276,9478.0
2022-01-03 10:45:00,519.71,520.09,519.0,519.19,16366.0,496.9981,497.3615,496.3191,496.5008,16366.0
2022-01-03 10:50:00,519.39,519.39,518.6,518.73,11011.0,496.6921,496.6921,495.9366,496.0609,11011.0
2022-01-03 10:55:00,518.66,518.97,517.8,517.92,23755.0,495.994,496.2904,495.1716,495.2863,23755.0
2022-01-03 11:00:00,518.51,518.89,517.93,518.89,9196.0,495.8505,496.2139,495.2959,496.2139,9196.0
2022-01-03 11:05:00,518.66,518.72,517.9,517.95,10709.0,495.994,496.0513,495.2672,495.315,10709.0
2022-01-03 11:10:00,517.96,517.96,516.89,516.96,16072.0,495.3246,495.3246,494.3013,494.3683,16072.0
2022-01-03 11:15:00,516.96,517.29,516.69,516.89,17533.0,494.3683,494.6838,494.1101,494.3013,17533.0
2022-01-03 11:20:00,516.86,517.65,516.86,517.46,8208.0,494.2726,495.0281,494.2726,494.8464,8208.0
2022-01-03 11:25:00,517.18,517.18,516.69,517.14,6636.0,494.5786,494.5786,494.1101,494.5404,6636.0
2022-01-03 11:30:00,517.02,517.16,516.59,516.69,11790.0,494.4256,494.5595,494.0144,494.1101,11790.0
2022-01-03 11:35:00,516.67,516.83,515.3,515.3,15061.0,494.0909,494.2439,492.7808,492.7808,15061.0
2022-01-03 11:40:00,515.45,516.42,515.39,516.4,8780.0,492.9243,493.8519,492.8669,493.8327,8780.0
2022-01-03 11:45:00,516.46,517.12,516.36,516.64,5643.0,493.8901,494.5213,493.7945,494.0622,5643.0
2022-01-03 11:50:00,516.33,516.68,516.11,516.57,3141.0,493.7658,494.1005,493.5554,493.9953,3141.0
2022-01-03 11:55:00,516.75,516.75,516.24,516.57,11752.0,494.1674,494.1674,493.6797,493.9953,11752.0
2022-01-03 12:00:00,516.51,516.68,516.18,516.62,7739.0,493.9379,494.1005,493.6223,494.0431,7739.0
2022-01-03 12:05:00,516.41,516.73,516.37,516.54,4118.0,493.8423,494.1483,493.804,493.9666,4118.0
2022-01-03 12:10:00,516.33,516.48,516.1,516.2,9995.0,493.7658,493.9092,493.5458,493.6415,9995.0
2022-01-03 12:15:00,516.2,516.35,516.0,516.3,14912.0,493.6415,493.7849,493.4502,493.7371,14912.0
2022-01-03 12:20:00,516.21,516.76,516.17,516.52,7468.0,493.651,494.177,493.6128,493.9475,7468.0
2022-01-03 12:25:00,516.55,517.03,516.42,516.94,2582.0,493.9762,494.4352,493.8519,494.3491,2582.0
2022-01-03 12:30:00,517.03,517.03,516.71,516.71,6502.0,494.4352,494.4352,494.1292,494.1292,6502.0
2022-01-03 12:35:00,516.74,516.87,516.33,516.41,5101.0,494.1579,494.2822,493.7658,493.8423,5101.0
2022-01-03 12:40:00,516.43,516.68,516.31,516.54,11689.0,493.8614,494.1005,493.7467,493.9666,11689.0
2022-01-03 12:45:00,516.71,516.73,516.49,516.73,3046.0,494.1292,494.1483,493.9188,494.1483,3046.0
2022-01-03 12:50:00,516.96,517.19,516.78,516.78,6825.0,494.3683,494.5882,494.1961,494.1961,6825.0
2022-01-03 12:55:00,516.86,517.1,516.72,516.72,4439.0,494.2726,494.5021,494.1388,494.1388,4439.0
2022-01-03 13:00:00,516.73,516.85,516.47,516.62,7714.0,494.1483,494.2631,493.8997,494.0431,7714.0
2022-01-03 13:05:00,516.58,516.73,516.12,516.17,11425.0,494.0049,494.1483,493.565,493.6128,11425.0
2022-01-03 13:10:00,516.12,516.58,516.12,516.37,5369.0,493.565,494.0049,493.565,493.804,5369.0
2022-01-03 13:15:00,516.31,516.56,516.12,516.56,3222.0,493.7467,493.9857,493.565,493.9857,3222.0
2022-01-03 13:20:00,516.55,516.65,516.47,516.63,5117.0,493.9762,494.0718,493.8997,494.0527,5117.0
2022-01-03 13:25:00,516.52,516.56,516.44,516.44,400.0,493.9475,493.9857,493.871,493.871,400.0
2022-01-03 13:30:00,516.36,516.36,515.92,516.03,1262.0,493.7945,493.7945,493.3737,493.4789,1262.0
2022-01-03 13:35:00,516.06,516.38,515.89,515.96,3765.0,493.5076,493.8136,493.345,493.412,3765.0
2022-01-03 13:40:00,516.02,516.25,515.85,516.24,3350.0,493.4693,493.6893,493.3068,493.6797,3350.0
2022-01-03 13:45:00,516.26,516.36,515.98,516.14,5577.0,493.6989,493.7945,493.4311,493.5841,5577.0
2022-01-03 13:50:00,516.25,516.46,516.16,516.46,1725.0,493.6893,493.8901,493.6032,493.8901,1725.0
2022-01-03 13:55:00,516.55,517.2,516.55,517.2,3256.0,493.9762,494.5978,493.9762,494.5978,3256.0
2022-01-03 14:00:00,517.13,517.3,516.92,516.92,4670.0,494.5308,494.6934,494.33,494.33,4670.0
2022-01-03 14:05:00,516.88,517.32,516.87,517.3,5570.0,494.2918,494.7125,494.2822,494.6934,5570.0
2022-01-03 14:10:00,517.24,517.45,517.11,517.45,4218.0,494.636,494.8368,494.5117,494.8368,4218.0
2022-01-03 14:15:00,517.31,517.48,517.31,517.4,4175.0,494.703,494.8655,494.703,494.789,4175.0
2022-01-03 14:20:00,517.4,517.54,517.4,517.49,5239.0,494.789,494.9229,494.789,494.8751,5239.0
2022-01-03 14:25:00,517.29,517.59,517.29,517.53,4556.0,494.6838,494.9707,494.6838,494.9134,4556.0
2022-01-03 14:30:00,517.59,517.62,517.34,517.37,2781.0,494.9707,494.9994,494.7317,494.7603,2781.0
2022-01-03 14:35:00,517.4,517.4,517.1,517.16,5654.0,494.789,494.789,494.5021,494.5595,5654.0
2022-01-03 14:40:00,517.22,517.69,517.19,517.68,2977.0,494.6169,495.0664,494.5882,495.0568,2977.0
2022-01-03 14:45:00,517.82,517.82,517.61,517.61,1350.0,495.1907,495.1907,494.9899,494.9899,1350.0
2022-01-03 14:50:00,517.71,517.71,517.42,517.52,2400.0,495.0855,495.0855,494.8082,494.9038,2400.0
2022-01-03 14:55:00,517.74,517.87,517.65,517.87,5194.0,495.1142,495.2385,495.0281,495.2385,5194.0
2022-01-03 15:00:00,517.88,518.08,517.77,518.06,4416.0,495.2481,495.4393,495.1429,495.4202,4416.0
2022-01-03 15:05:00,517.99,518.02,517.92,517.95,900.0,495.3533,495.3819,495.2863,495.315,900.0
2022-01-03 15:10:00,518.19,518.2,518.04,518.19,10980.0,495.5445,495.5541,495.4011,495.5445,10980.0
2022-01-03 15:15:00,518.14,518.22,518.04,518.22,8109.0,495.4967,495.5732,495.4011,495.5732,8109.0
2022-01-03 15:20:00,518.34,518.56,518.25,518.56,8089.0,495.688,495.8983,495.6019,495.8983,8089.0
2022-01-03 15:25:00,518.56,518.7,518.33,518.54,14513.0,495.8983,496.0322,495.6784,495.8792,14513.0
2022-01-03 15:30:00,518.59,518.7,518.34,518.49,8064.0,495.927,496.0322,495.688,495.8314,8064.0
2022-01-03 15:35:00,518.46,518.73,518.15,518.15,7172.0,495.8027,496.0609,495.5063,495.5063,7172.0
2022-01-03 15:40:00,518.17,518.26,517.48,517.7,5086.0,495.5254,495.6115,494.8655,495.0759,5086.0
2022-01-03 15:45:00,517.68,518.81,517.63,518.81,8608.0,495.0568,496.1374,495.009,496.1374,8608.0
2022-01-03 15:50:00,518.97,519.16,518.42,518.79,24088.0,496.2904,496.4721,495.7645,496.1183,24088.0
2022-01-03 15:55:00,518.77,519.27,518.34,519.17,39082.0,496.0992,496.5773,495.688,496.4817,39082.0
2022-01-04 09:30:00,521.1,523.88,520.84,523.17,57025.0,498.3273,500.9859,498.0787,500.3069,57025.0
2022-01-04 09:35:00,523.43,523.68,522.5,523.68,33932.0,500.5555,500.7946,499.6662,500.7946,33932.0
2022-01-04 09:40:00,523.64,524.18,523.03,523.09,34896.0,500.7563,501.2727,500.173,500.2304,34896.0
2022-01-04 09:45:00,523.11,523.99,523.05,523.59,28135.0,500.2495,501.091,500.1921,500.7085,28135.0
2022-01-04 09:50:00,523.58,523.78,523.15,523.62,17455.0,500.699,500.8902,500.2878,500.7372,17455.0
2022-01-04 09:55:00,523.66,523.69,522.71,522.98,9634.0,500.7755,500.8042,499.867,500.1252,9634.0
2022-01-04 10:00:00,522.79,522.95,522.11,522.52,13429.0,499.9435,500.0965,499.2932,499.6853,13429.0
2022-01-04 10:05:00,522.45,522.45,521.6,522.3,9529.0,499.6183,499.6183,498.8055,499.4749,9529.0
2022-01-04 10:10:00,522.26,522.43,521.84,521.87,21244.0,499.4366,499.5992,499.035,499.0637,21244.0
2022-01-04 10:15:00,522.18,522.44,521.66,522.28,9959.0,499.3601,499.6088,498.8629,499.4558,9959.0
2022-01-04 10:20:00,522.32,522.54,521.58,522.48,17145.0,499.494,499.7044,498.7864,499.647,17145.0
2022-01-04 10:25:00,522.59,522.59,521.2,522.38,17328.0,499.7522,499.7522,498.423,499.5514,17328.0
2022-01-04 10:30:00,522.44,522.85,522.13,522.45,19654.0,499.6088,500.0009,499.3123,499.6183,19654.0
2022-01-04 10:35:00,522.42,522.55,522.09,522.33,21352.0,499.5897,499.714,499.2741,499.5036,21352.0
2022-01-04 10:40:00,522.28,522.71,521.81,521.88,14000.0,499.4558,499.867,499.0063,499.0733,14000.0
2022-01-04 10:45:00,521.83,522.71,521.64,522.51,13154.0,499.0254,499.867,498.8437,499.6757,13154.0
2022-01-04 10:50:00,522.5,522.71,522.03,522.34,28685.0,499.6662,499.867,499.2167,499.5132,28685.0
2022-01-04 10:55:00,522.2,522.2,521.32,521.72,10973.0,499.3793,499.3793,498.5377,498.9202,10973.0
2022-01-04 11:00:00,521.51,521.57,519.65,520.11,16593.0,498.7194,498.7768,496.9407,497.3806,16593.0
2022-01-04 11:05:00,520.15,521.2,520.15,521.2,11995.0,497.4189,498.423,497.4189,498.423,11995.0
2022-01-04 11:10:00,521.13,521.61,520.83,521.45,6919.0,498.356,498.8151,498.0691,498.662,6919.0
2022-01-04 11:15:00,521.37,521.78,521.28,521.78,13155.0,498.5855,498.9776,498.4995,498.9776,13155.0
2022-01-04 11:20:00,521.67,521.67,521.15,521.16,10659.0,498.8724,498.8724,498.3752,498.3847,10659.0
2022-01-04 11:25:00,521.38,521.38,520.53,521.12,3540.0,498.5951,498.5951,497.7822,498.3465,3540.0
2022-01-04 11:30:00,521.28,521.37,520.78,521.28,14349.0,498.4995,498.5855,498.0213,498.4995,14349.0
2022-01-04 11:35:00,521.19,521.67,520.98,521.6,7178.0,498.4134,498.8724,498.2126,498.8055,7178.0
2022-01-04 11:40:00,521.79,521.99,521.52,521.98,5093.0,498.9872,499.1784,498.729,499.1689,5093.0
2022-01-04 11:45:00,521.93,522.56,521.77,522.48,5587.0,499.1211,499.7235,498.9681,499.647,5587.0
2022-01-04 11:50:00,522.66,522.84,522.61,522.74,8234.0,499.8192,499.9913,499.7714,499.8957,8234.0
2022-01-04 11:55:00,522.75,522.87,522.51,522.66,7906.0,499.9052,500.02,499.6757,499.8192,7906.0
2022-01-04 12:00:00,522.56,522.73,522.32,522.68,14883.0,499.7235,499.8861,499.494,499.8383,14883.0
2022-01-04 12:05:00,522.75,522.75,522.34,522.34,8414.0,499.9052,499.9052,499.5132,499.5132,8414.0
2022-01-04 12:10:00,522.4,522.59,522.28,522.47,9627.0,499.5705,499.7522,499.4558,499.6375,9627.0
2022-01-04 12:15:00,522.56,523.32,522.56,523.29,5449.0,499.7235,500.4503,499.7235,500.4216,5449.0
2022-01-04 12:20:00,523.18,523.18,522.88,523.0,4531.0,500.3164,500.3164,500.0296,500.1443,4531.0
2022-01-04 12:25:00,523.03,523.06,522.87,522.91,3036.0,500.173,500.2017,500.02,500.0582,3036.0
2022-01-04 12:30:00,522.85,522.87,522.61,522.75,11095.0,500.0009,500.02,499.7714,499.9052,11095.0
2022-01-04 12:35:00,523.08,523.31,523.0,523.31,4443.0,500.2208,500.4408,500.1443,500.4408,4443.0
2022-01-04 12:40:00,523.35,523.38,523.22,523.29,14899.0,500.479,500.5077,500.3547,500.4216,14899.0
2022-01-04 12:45:00,523.3,523.36,523.0,523.11,6034.0,500.4312,500.4886,500.1443,500.2495,6034.0
2022-01-04 12:50:00,523.18,523.41,523.0,523.16,9888.0,500.3164,500.5364,500.1443,500.2973,9888.0
2022-01-04 12:55:00,523.2,523.27,522.6,522.72,16910.0,500.3356,500.4025,499.7618,499.8765,16910.0
2022-01-04 13:00:00,522.72,522.8,522.48,522.79,12166.0,499.8765,499.953,499.647,499.9435,12166.0
2022-01-04 13:05:00,522.75,522.94,522.63,522.63,12236.0,499.9052,500.0869,499.7905,499.7905,12236.0
2022-01-04 13:10:00,522.72,522.74,522.5,522.63,6283.0,499.8765,499.8957,499.6662,499.7905,6283.0
2022-01-04 13:15:00,522.75,522.78,522.23,522.52,11288.0,499.9052,499.9339,499.408,499.6853,11288.0
2022-01-04 13:20:00,522.45,522.81,522.32,522.52,11926.0,499.6183,499.9626,499.494,499.6853,11926.0
2022-01-04 13:25:00,522.34,522.69,522.34,522.48,10687.0,499.5132,499.8479,499.5132,499.647,10687.0
2022-01-04 13:30:00,522.49,522.52,521.59,521.59,6521.0,499.6566,499.6853,498.7959,498.7959,6521.0
2022-01-04 13:35:00,521.58,522.02,521.58,521.88,7283.0,498.7864,499.2071,498.7864,499.0733,7283.0
2022-01-04 13:40:00,521.78,521.78,521.47,521.73,4676.0,498.9776,498.9776,498.6812,498.9298,4676.0
2022-01-04 13:45:00,521.71,521.85,521.69,521.69,4787.0,498.9107,499.0446,498.8916,498.8916,4787.0
2022-01-04 13:50:00,521.64,521.64,520.9,520.9,4274.0,498.8437,498.8437,498.1361,498.1361,4274.0
2022-01-04 13:55:00,520.89,520.89,520.4,520.53,7273.0,498.1265,498.1265,497.6579,497.7822,7273.0
2022-01-04 14:00:00,520.48,521.27,520.47,521.09,6136.0,497.7344,498.4899,497.7249,498.3178,6136.0
2022-01-04 14:05:00,521.18,521.18,520.92,520.92,4548.0,498.4038,498.4038,498.1552,498.1552,4548.0
2022-01-04 14:10:00,521.1,521.29,521.04,521.29,4981.0,498.3273,498.509,498.27,498.509,4981.0
2022-01-04 14:15:00,521.45,521.76,521.45,521.55,1528.0,498.662,498.9585,498.662,498.7577,1528.0
2022-01-04 14:20:00,521.51,521.59,521.46,521.48,4222.0,498.7194,498.7959,498.6716,498.6907,4222.0
2022-01-04 14:25:00,521.47,521.47,521.18,521.39,3864.0,498.6812,498.6812,498.4038,498.6047,3864.0
2022-01-04 14:30:00,521.24,521.91,521.21,521.62,9540.0,498.4612,499.1019,498.4325,498.8246,9540.0
2022-01-04 14:35:00,521.76,521.78,521.56,521.59,2164.0,498.9585,498.9776,498.7672,498.7959,2164.0
2022-01-04 14:40:00,521.73,522.1,521.73,521.87,7542.0,498.9298,499.2836,498.9298,499.0637,7542.0
2022-01-04 14:45:00,522.02,522.19,521.95,522.19,5917.0,499.2071,499.3697,499.1402,499.3697,5917.0
2022-01-04 14:50:00,522.31,522.31,521.98,521.98,2961.0,499.4845,499.4845,499.1689,499.1689,2961.0
2022-01-04 14:55:00,522.15,522.32,522.11,522.27,1887.0,499.3315,499.494,499.2932,499.4462,1887.0
2022-01-04 15:00:00,522.18,522.48,522.18,522.38,8173.0,499.3601,499.647,499.3601,499.5514,8173.0
2022-01-04 15:05:00,522.44,522.57,522.35,522.52,3100.0,499.6088,499.7331,499.5227,499.6853,3100.0
2022-01-04 15:10:00,522.69,522.81,522.49,522.65,8975.0,499.8479,499.9626,499.6566,499.8096,8975.0
2022-01-04 15:15:00,522.67,522.77,522.53,522.53,11844.0,499.8287,499.9244,499.6948,499.6948,11844.0
2022-01-04 15:20:00,522.58,522.95,522.47,522.47,6713.0,499.7427,500.0965,499.6375,499.6375,6713.0
2022-01-04 15:25:00,522.56,522.57,522.33,522.42,3026.0,499.7235,499.7331,499.5036,499.5897,3026.0
2022-01-04 15:30:00,522.48,522.62,522.2,522.42,8497.0,499.647,499.7809,499.3793,499.5897,8497.0
2022-01-04 15:35:00,522.44,522.56,522.09,522.28,7803.0,499.6088,499.7235,499.2741,499.4558,7803.0
2022-01-04 15:40:00,522.26,522.69,522.19,522.62,16668.0,499.4366,499.8479,499.3697,499.7809,16668.0
2022-01-04 15:45:00,522.61,522.99,522.54,522.59,11028.0,499.7714,500.1347,499.7044,499.7522,11028.0
2022-01-04 15:50:00,522.54,523.2,522.47,522.83,29677.0,499.7044,500.3356,499.6375,499.9817,29677.0
2022-01-04 15:55:00,522.58,522.58,521.53,521.7,150290.0,499.7427,499.7427,498.7385,498.9011,150290.0
2022-01-05 09:30:00,521.65,522.8,521.65,522.76,25603.0,498.8533,499.953,498.8533,499.9148,25603.0
2022-01-05 09:35:00,522.58,523.43,522.16,522.26,32709.0,499.7427,500.5555,499.341,499.4366,32709.0
2022-01-05 09:40:00,522.14,523.82,522.14,522.93,37063.0,499.3219,500.9285,499.3219,500.0774,37063.0
2022-01-05 09:45:00,523.15,523.34,522.4,522.88,14578.0,500.2878,500.4694,499.5705,500.0296,14578.0
2022-01-05 09:50:00,522.83,523.72,522.59,522.67,16563.0,499.9817,500.8328,499.7522,499.8287,16563.0
2022-01-05 09:55:00,522.66,522.97,522.03,522.77,29369.0,499.8192,500.1156,499.2167,499.9244,29369.0
2022-01-05 10:00:00,522.75,523.14,521.7,522.12,19158.0,499.9052,500.2782,498.9011,499.3028,19158.0
2022-01-05 10:05:00,522.24,522.88,522.14,522.63,12587.0,499.4175,500.0296,499.3219,499.7905,12587.0
2022-01-05 10:10:00,522.94,523.47,522.94,523.04,9822.0,500.0869,500.5938,500.0869,500.1826,9822.0
2022-01-05 10:15:00,522.98,523.11,522.3,522.3,10808.0,500.1252,500.2495,499.4749,499.4749,10808.0
2022-01-05 10:20:00,522.37,523.09,522.28,523.09,17157.0,499.5418,500.2304,499.4558,500.2304,17157.0
2022-01-05 10:25:00,523.32,523.93,523.3,523.32,19934.0,500.4503,501.0337,500.4312,500.4503,19934.0
2022-01-05 10:30:00,523.37,523.59,523.02,523.07,13279.0,500.4981,500.7085,500.1634,500.2112,13279.0
2022-01-05 10:35:00,523.16,523.16,522.74,522.92,17124.0,500.2973,500.2973,499.8957,500.0678,17124.0
2022-01-05 10:40:00,522.79,523.32,522.62,523.32,10600.0,499.9435,500.4503,499.7809,500.4503,10600.0
2022-01-05 10:45:00,523.39,523.41,522.86,523.07,15672.0,500.5173,500.5364,500.0104,500.2112,15672.0
2022-01-05 10:50:00,522.86,523.0,522.71,522.95,9062.0,500.0104,500.1443,499.867,500.0965,9062.0
2022-01-05 10:55:00,523.27,523.31,522.55,522.62,4325.0,500.4025,500.4408,499.714,499.7809,4325.0
2022-01-05 11:00:00,522.71,522.78,522.37,522.59,6755.0,499.867,499.9339,499.5418,499.7522,6755.0
2022-01-05 11:05:00,522.55,522.67,521.74,521.84,8020.0,499.714,499.8287,498.9394,499.035,8020.0
2022-01-05 11:10:00,521.76,522.31,521.65,522.31,8357.0,498.9585,499.4845,498.8533,499.4845,8357.0
2022-01-05 11:15:00,522.37,522.46,521.99,522.1,4550.0,499.5418,499.6279,499.1784,499.2836,4550.0
2022-01-05 11:20:00,522.41,522.7,522.31,522.39,4590.0,499.5801,499.8574,499.4845,499.561,4590.0
2022-01-05 11:25:00,522.52,522.65,522.38,522.38,1420.0,499.6853,499.8096,499.5514,499.5514,1420.0
2022-01-05 11:30:00,522.21,522.43,522.16,522.16,2677.0,499.3888,499.5992,499.341,499.341,2677.0
2022-01-05 11:35:00,522.31,522.37,522.11,522.33,2659.0,499.4845,499.5418,499.2932,499.5036,2659.0
2022-01-05 11:40:00,522.31,522.5,522.24,522.24,2854.0,499.4845,499.6662,499.4175,499.4175,2854.0
2022-01-05 11:45:00,522.22,522.29,521.86,522.18,2462.0,499.3984,499.4653,499.0541,499.3601,2462.0
2022-01-05 11:50:00,522.23,522.28,522.1,522.14,8066.0,499.408,499.4558,499.2836,499.3219,8066.0
2022-01-05 11:55:00,522.25,522.39,522.05,522.26,6419.0,499.4271,499.561,499.2358,499.4366,6419.0
2022-01-05 12:00:00,522.26,522.28,521.99,522.15,10081.0,499.4366,499.4558,499.1784,499.3315,10081.0
2022-01-05 12:05:00,522.37,522.69,522.33,522.62,4345.0,499.5418,499.8479,499.5036,499.7809,4345.0
2022-01-05 12:10:00,522.71,522.71,522.45,522.45,1626.0,499.867,499.867,499.6183,499.6183,1626.0
2022-01-05 12:15:00,522.64,522.71,522.58,522.65,805.0,499.8,499.867,499.7427,499.8096,805.0
2022-01-05 12:20:00,522.74,523.19,522.74,523.08,1436.0,499.8957,500.326,499.8957,500.2208,1436.0
2022-01-05 12:25:00,523.03,523.26,523.03,523.07,943.0,500.173,500.3929,500.173,500.2112,943.0
2022-01-05 12:30:00,523.18,523.22,522.71,522.79,2559.0,500.3164,500.3547,499.867,499.9435,2559.0
2022-01-05 12:35:00,522.76,522.76,521.96,522.33,8293.0,499.9148,499.9148,499.1498,499.5036,8293.0
2022-01-05 12:40:00,522.27,522.3,522.0,522.11,8541.0,499.4462,499.4749,499.188,499.2932,8541.0
2022-01-05 12:45:00,522.09,522.09,521.45,521.45,900.0,499.2741,499.2741,498.662,498.662,900.0
2022-01-05 12:50:00,521.42,521.64,521.19,521.54,1826.0,498.6334,498.8437,498.4134,498.7481,1826.0
2022-01-05 12:55:00,521.68,521.69,521.27,521.44,2516.0,498.882,498.8916,498.4899,498.6525,2516.0
2022-01-05 13:00:00,521.19,521.35,520.82,521.21,4616.0,498.4134,498.5664,498.0596,498.4325,4616.0
2022-01-05 13:05:00,521.24,521.32,520.52,520.52,5019.0,498.4612,498.5377,497.7727,497.7727,5019.0
2022-01-05 13:10:00,520.52,520.53,519.93,519.95,7986.0,497.7727,497.7822,497.2085,497.2276,7986.0
2022-01-05 13:15:00,520.16,520.37,520.16,520.33,1617.0,497.4284,497.6292,497.4284,497.591,1617.0
2022-01-05 13:20:00,520.37,520.62,520.32,520.41,3193.0,497.6292,497.8683,497.5814,497.6675,3193.0
2022-01-05 13:25:00,520.49,520.82,520.49,520.61,2445.0,497.744,498.0596,497.744,497.8588,2445.0
2022-01-05 13:30:00,520.78,520.85,520.59,520.59,1530.0,498.0213,498.0883,497.8396,497.8396,1530.0
2022-01-05 13:35:00,520.67,520.81,520.38,520.38,6978.0,497.9161,498.05,497.6388,497.6388,6978.0
2022-01-05 13:40:00,520.59,520.69,520.34,520.66,1531.0,497.8396,497.9353,497.6006,497.9066,1531.0
2022-01-05 13:45:00,520.48,520.59,520.3,520.3,3380.0,497.7344,497.8396,497.5623,497.5623,3380.0
2022-01-05 13:50:00,520.46,520.68,520.32,520.62,3851.0,497.7153,497.9257,497.5814,497.8683,3851.0
2022-01-05 13:55:00,520.67,520.98,520.67,520.98,3700.0,497.9161,498.2126,497.9161,498.2126,3700.0
2022-01-05 14:00:00,520.81,521.82,519.74,519.91,22249.0,498.05,499.0159,497.0268,497.1893,22249.0
2022-01-05 14:05:00,519.87,520.06,519.04,519.04,7590.0,497.1511,497.3328,496.3574,496.3574,7590.0
2022-01-05 14:10:00,519.22,519.3,517.58,517.68,12631.0,496.5295,496.606,494.9612,495.0568,12631.0
2022-01-05 14:15:00,517.53,517.94,516.84,517.05,17763.0,494.9134,495.3054,494.2535,494.4543,17763.0
2022-01-05 14:20:00,516.89,517.33,516.56,516.77,12669.0,494.3013,494.7221,493.9857,494.1866,12669.0
2022-01-05 14:25:00,516.7,517.63,516.61,516.97,17758.0,494.1196,495.009,494.0336,494.3778,17758.0
2022-01-05 14:30:00,516.89,517.45,516.08,516.24,12127.0,494.3013,494.8368,493.5267,493.6797,12127.0
2022-01-05 14:35:00,516.14,516.59,515.96,516.01,12086.0,493.5841,494.0144,493.412,493.4598,12086.0
2022-01-05 14:40:00,516.2,516.21,514.7,514.73,20339.0,493.6415,493.651,492.207,492.2357,20339.0
2022-01-05 14:45:00,514.74,514.9,514.22,514.73,11492.0,492.2453,492.3983,491.748,492.2357,11492.0
2022-01-05 14:50:00,514.93,515.27,514.02,514.52,13485.0,492.427,492.7521,491.5567,492.0349,13485.0
2022-01-05 14:55:00,514.47,515.02,514.2,514.74,9727.0,491.9871,492.513,491.7289,492.2453,9727.0
2022-01-05 15:00:00,514.57,514.57,513.55,513.55,25517.0,492.0827,492.0827,491.1073,491.1073,25517.0
2022-01-05 15:05:00,513.59,513.59,512.12,512.67,15325.0,491.1455,491.1455,489.7398,490.2657,15325.0
2022-01-05 15:10:00,512.63,513.73,512.48,513.44,16544.0,490.2275,491.2794,490.084,491.0021,16544.0
2022-01-05 15:15:00,513.38,513.38,512.6,512.96,36011.0,490.9447,490.9447,490.1988,490.5431,36011.0
2022-01-05 15:20:00,513.03,513.4,512.73,512.74,30006.0,490.61,490.9638,490.3231,490.3327,30006.0
2022-01-05 15:25:00,512.53,513.26,512.23,512.42,27754.0,490.1319,490.83,489.845,490.0267,27754.0
2022-01-05 15:30:00,511.91,512.49,511.49,511.56,32135.0,489.539,490.0936,489.1373,489.2042,32135.0
2022-01-05 15:35:00,511.28,513.04,511.28,512.36,16891.0,488.9365,490.6196,488.9365,489.9693,16891.0
2022-01-05 15:40:00,512.4,512.65,511.62,511.69,11372.0,490.0075,490.2466,489.2616,489.3286,11372.0
2022-01-05 15:45:00,511.57,511.6,510.75,510.77,24628.0,489.2138,489.2425,488.4296,488.4488,24628.0
2022-01-05 15:50:00,510.51,511.47,510.14,511.31,46543.0,488.2001,489.1182,487.8463,488.9652,46543.0
2022-01-05 15:55:00,511.21,511.34,509.74,509.74,85845.0,488.8695,488.9939,487.4638,487.4638,85845.0
2022-01-06 09:30:00,510.68,512.03,510.11,511.94,54255.0,488.3627,489.6537,487.8176,489.5676,54255.0
2022-01-06 09:35:00,511.78,513.46,511.05,513.2,63512.0,489.4146,491.0212,488.7165,490.7726,63512.0
2022-01-06 09:40:00,513.19,513.93,512.92,513.14,75438.0,490.763,491.4707,490.5048,490.7152,75438.0
2022-01-06 09:45:00,513.06,513.06,511.12,511.14,57659.0,490.6387,490.6387,488.7835,488.8026,57659.0
2022-01-06 09:50:00,511.58,511.97,510.09,510.11,52991.0,489.2234,489.5963,487.7985,487.8176,52991.0
2022-01-06 09:55:00,510.15,510.72,509.0,509.18,26003.0,487.8559,488.401,486.7561,486.9283,26003.0
2022-01-06 10:00:00,509.3,509.93,508.92,509.09,16233.0,487.043,487.6455,486.6796,486.8422,16233.0
2022-01-06 10:05:00,508.94,509.48,507.89,509.1,34592.0,486.6987,487.2151,485.6946,486.8518,34592.0
2022-01-06 10:10:00,508.89,509.26,508.1,508.59,15362.0,486.6509,487.0048,485.8955,486.364,15362.0
2022-01-06 10:15:00,508.52,508.94,507.27,507.27,18475.0,486.2971,486.6987,485.1017,485.1017,18475.0
2022-01-06 10:20:00,507.32,509.1,507.32,509.1,27174.0,485.1495,486.8518,485.1495,486.8518,27174.0
2022-01-06 10:25:00,509.13,511.0,509.13,510.22,31429.0,486.8804,488.6687,486.8804,487.9228,31429.0
2022-01-06 10:30:00,510.18,511.95,510.16,511.52,35217.0,487.8846,489.5772,487.8654,489.166,35217.0
2022-01-06 10:35:00,511.36,512.32,511.21,511.45,27073.0,489.013,489.931,488.8695,489.0991,27073.0
2022-01-06 10:40:00,511.77,511.78,510.96,511.36,20783.0,489.4051,489.4146,488.6305,489.013,20783.0
2022-01-06 10:45:00,511.78,512.6,511.49,512.6,25344.0,489.4146,490.1988,489.1373,490.1988,25344.0
2022-01-06 10:50:00,512.51,512.51,511.85,512.0,19901.0,490.1127,490.1127,489.4816,489.625,19901.0
2022-01-06 10:55:00,512.23,512.94,511.37,511.45,22974.0,489.845,490.5239,489.0226,489.0991,22974.0
2022-01-06 11:00:00,511.78,511.9,510.56,511.08,17671.0,489.4146,489.5294,488.2479,488.7452,17671.0
2022-01-06 11:05:00,511.04,512.5,511.02,512.26,12031.0,488.707,490.1032,488.6878,489.8737,12031.0
2022-01-06 11:10:00,512.3,512.82,512.29,512.57,7004.0,489.9119,490.4092,489.9023,490.1701,7004.0
2022-01-06 11:15:00,512.81,513.63,512.24,512.41,26311.0,490.3996,491.1838,489.8545,490.0171,26311.0
2022-01-06 11:20:00,512.2,513.2,512.12,512.85,7728.0,489.8163,490.7726,489.7398,490.4379,7728.0
2022-01-06 11:25:00,512.69,512.69,512.01,512.43,9710.0,490.2849,490.2849,489.6346,490.0362,9710.0
2022-01-06 11:30:00,512.49,512.54,511.61,511.72,12142.0,490.0936,490.1414,489.2521,489.3573,12142.0
2022-01-06 11:35:00,512.05,512.76,511.88,512.22,3497.0,489.6728,490.3518,489.5103,489.8354,3497.0
2022-01-06 11:40:00,512.29,513.05,512.12,512.62,4030.0,489.9023,490.6291,489.7398,490.2179,4030.0
2022-01-06 11:45:00,512.55,513.36,512.36,513.33,7858.0,490.151,490.9256,489.9693,490.8969,7858.0
2022-01-06 11:50:00,513.39,513.5,512.85,513.48,5955.0,490.9543,491.0595,490.4379,491.0403,5955.0
2022-01-06 11:55:00,513.66,513.95,513.39,513.95,11462.0,491.2125,491.4898,490.9543,491.4898,11462.0
2022-01-06 12:00:00,513.9,513.91,513.6,513.91,6328.0,491.442,491.4516,491.1551,491.4516,6328.0
2022-01-06 12:05:00,513.87,514.89,513.76,514.85,19648.0,491.4133,492.3887,491.3081,492.3505,19648.0
2022-01-06 12:10:00,514.79,514.79,514.27,514.33,10771.0,492.2931,492.2931,491.7958,491.8532,10771.0
2022-01-06 12:15:00,514.3,514.67,514.04,514.31,13277.0,491.8245,492.1783,491.5759,491.8341,13277.0
2022-01-06 12:20:00,514.36,514.96,514.33,514.41,11711.0,491.8819,492.4557,491.8532,491.9297,11711.0
2022-01-06 12:25:00,514.45,515.16,514.4,514.96,8458.0,491.968,492.6469,491.9201,492.4557,8458.0
2022-01-06 12:30:00,514.92,515.18,514.44,514.71,12729.0,492.4174,492.6661,491.9584,492.2166,12729.0
2022-01-06 12:35:00,514.65,515.37,514.48,514.99,19007.0,492.1592,492.8477,491.9966,492.4844,19007.0
2022-01-06 12:40:00,515.05,515.8,515.05,515.8,9135.0,492.5417,493.259,492.5417,493.259,9135.0
2022-01-06 12:45:00,515.77,515.77,515.21,515.37,6250.0,493.2303,493.2303,492.6947,492.8477,6250.0
2022-01-06 12:50:00,515.42,515.42,515.12,515.38,1662.0,492.8956,492.8956,492.6087,492.8573,1662.0
2022-01-06 12:55:00,515.38,515.43,514.96,514.96,7255.0,492.8573,492.9051,492.4557,492.4557,7255.0
2022-01-06 13:00:00,514.96,515.11,514.59,515.07,5934.0,492.4557,492.5991,492.1018,492.5609,5934.0
2022-01-06 13:05:00,515.01,515.08,514.65,515.06,6105.0,492.5035,492.5704,492.1592,492.5513,6105.0
2022-01-06 13:10:00,514.94,515.14,514.64,514.87,2235.0,492.4365,492.6278,492.1496,492.3696,2235.0
2022-01-06 13:15:00,514.76,514.76,514.03,514.58,6482.0,492.2644,492.2644,491.5663,492.0923,6482.0
2022-01-06 13:20:00,514.84,514.87,514.05,514.08,2983.0,492.3409,492.3696,491.5854,491.6141,2983.0
2022-01-06 13:25:00,513.97,513.97,513.5,513.59,4603.0,491.5089,491.5089,491.0595,491.1455,4603.0
2022-01-06 13:30:00,513.64,513.65,513.23,513.39,5011.0,491.1933,491.2029,490.8013,490.9543,5011.0
2022-01-06 13:35:00,513.44,513.67,512.61,512.61,3696.0,491.0021,491.222,490.2084,490.2084,3696.0
2022-01-06 13:40:00,512.99,513.55,512.88,513.39,7367.0,490.5718,491.1073,490.4666,490.9543,7367.0
2022-01-06 13:45:00,513.32,514.01,513.18,513.57,5713.0,490.8873,491.5472,490.7535,491.1264,5713.0
2022-01-06 13:50:00,513.27,513.43,513.19,513.38,700.0,490.8395,490.9925,490.763,490.9447,700.0
2022-01-06 13:55:00,513.56,513.59,513.3,513.48,3504.0,491.1168,491.1455,490.8682,491.0403,3504.0
2022-01-06 14:00:00,513.7,513.87,513.26,513.39,10513.0,491.2507,491.4133,490.83,490.9543,10513.0
2022-01-06 14:05:00,513.03,514.06,513.03,514.01,8594.0,490.61,491.595,490.61,491.5472,8594.0
2022-01-06 14:10:00,514.26,514.68,513.73,513.73,13975.0,491.7863,492.1879,491.2794,491.2794,13975.0
2022-01-06 14:15:00,513.72,514.49,513.66,514.31,5663.0,491.2699,492.0062,491.2125,491.8341,5663.0
2022-01-06 14:20:00,514.39,514.45,514.0,514.32,4011.0,491.9106,491.968,491.5376,491.8436,4011.0
2022-01-06 14:25:00,514.32,514.55,514.21,514.21,1200.0,491.8436,492.0636,491.7384,491.7384,1200.0
2022-01-06 14:30:00,514.6,514.61,514.0,514.21,4043.0,492.1114,492.121,491.5376,491.7384,4043.0
2022-01-06 14:35:00,514.18,514.6,514.09,514.47,5589.0,491.7098,492.1114,491.6237,491.9871,5589.0
2022-01-06 14:40:00,514.59,514.59,514.39,514.47,6741.0,492.1018,492.1018,491.9106,491.9871,6741.0
2022-01-06 14:45:00,514.74,514.89,514.38,514.59,6278.0,492.2453,492.3887,491.901,492.1018,6278.0
2022-01-06 14:50:00,514.69,514.9,514.67,514.88,2243.0,492.1975,492.3983,492.1783,492.3792,2243.0
2022-01-06 14:55:00,515.1,515.19,514.91,514.96,5885.0,492.5895,492.6756,492.4078,492.4557,5885.0
2022-01-06 15:00:00,514.96,515.11,514.85,515.11,2795.0,492.4557,492.5991,492.3505,492.5991,2795.0
2022-01-06 15:05:00,515.02,515.15,514.54,514.54,10046.0,492.513,492.6374,492.054,492.054,10046.0
2022-01-06 15:10:00,514.46,514.61,513.97,514.0,5250.0,491.9775,492.121,491.5089,491.5376,5250.0
2022-01-06 15:15:00,514.0,514.0,513.2,513.22,3518.0,491.5376,491.5376,490.7726,490.7917,3518.0
2022-01-06 15:20:00,513.49,513.63,513.06,513.32,11400.0,491.0499,491.1838,490.6387,490.8873,11400.0
2022-01-06 15:25:00,513.36,514.04,513.19,514.04,9496.0,490.9256,491.5759,490.763,491.5759,9496.0
2022-01-06 15:30:00,513.89,514.16,513.16,513.48,10233.0,491.4324,491.6906,490.7343,491.0403,10233.0
2022-01-06 15:35:00,513.46,513.82,512.98,513.14,11449.0,491.0212,491.3655,490.5622,490.7152,11449.0
2022-01-06 15:40:00,513.17,513.45,512.86,513.39,9741.0,490.7439,491.0117,490.4474,490.9543,9741.0
2022-01-06 15:45:00,513.32,513.48,512.51,512.57,8755.0,490.8873,491.0403,490.1127,490.1701,8755.0
2022-01-06 15:50:00,512.44,512.91,512.26,512.43,22001.0,490.0458,490.4953,489.8737,490.0362,22001.0
2022-01-06 15:55:00,512.45,512.68,511.65,512.56,52054.0,490.0554,490.2753,489.2903,490.1605,52054.0
2022-01-07 09:30:00,512.25,513.09,511.9,512.94,32032.0,489.8641,490.6674,489.5294,490.5239,32032.0
2022-01-07 09:35:00,512.24,513.79,512.0,513.78,25416.0,489.8545,491.3368,489.625,491.3272,25416.0
2022-01-07 09:40:00,513.91,514.84,512.93,514.72,68563.0,491.4516,492.3409,490.5144,492.2262,68563.0
2022-01-07 09:45:00,514.66,515.26,513.88,514.15,58655.0,492.1688,492.7426,491.4229,491.6811,58655.0
2022-01-07 09:50:00,514.33,514.78,513.91,514.34,30547.0,491.8532,492.2835,491.4516,491.8628,30547.0
2022-01-07 09:55:00,514.41,514.83,514.18,514.44,32332.0,491.9297,492.3313,491.7098,491.9584,32332.0
2022-01-07 10:00:00,514.46,514.46,513.79,513.99,36097.0,491.9775,491.9775,491.3368,491.5281,36097.0
2022-01-07 10:05:00,514.03,514.03,513.2,513.2,35143.0,491.5663,491.5663,490.7726,490.7726,35143.0
2022-01-07 10:10:00,513.17,513.42,512.68,512.83,43730.0,490.7439,490.983,490.2753,490.4187,43730.0
2022-01-07 10:15:00,512.83,512.83,511.88,512.0,18664.0,490.4187,490.4187,489.5103,489.625,18664.0
2022-01-07 10:20:00,511.75,512.0,511.12,511.18,33752.0,489.3859,489.625,488.7835,488.8409,33752.0
2022-01-07 10:25:00,511.1,512.26,511.05,511.69,25792.0,488.7644,489.8737,488.7165,489.3286,25792.0
2022-01-07 10:30:00,511.45,511.82,511.1,511.2,23134.0,489.0991,489.4529,488.7644,488.86,23134.0
2022-01-07 10:35:00,511.31,511.59,510.29,510.39,29682.0,488.9652,489.2329,487.9897,488.0854,29682.0
2022-01-07 10:40:00,510.49,511.15,509.59,509.74,28898.0,488.181,488.8122,487.3203,487.4638,28898.0
2022-01-07 10:45:00,509.67,509.69,508.73,508.8,16148.0,487.3968,487.416,486.4979,486.5649,16148.0
2022-01-07 10:50:00,508.67,508.78,507.56,507.89,17921.0,486.4405,486.5457,485.3791,485.6946,17921.0
2022-01-07 10:55:00,507.9,508.68,507.64,507.93,26308.0,485.7042,486.4501,485.4556,485.7329,26308.0
2022-01-07 11:00:00,508.11,508.83,507.71,507.98,26139.0,485.905,486.5936,485.5225,485.7807,26139.0
2022-01-07 11:05:00,507.9,508.95,507.86,508.39,11016.0,485.7042,486.7083,485.6659,486.1728,11016.0
2022-01-07 11:10:00,508.44,508.52,507.53,507.7,22199.0,486.2206,486.2971,485.3504,485.5129,22199.0
2022-01-07 11:15:00,507.84,508.17,506.95,507.31,14854.0,485.6468,485.9624,484.7957,485.14,14854.0
2022-01-07 11:20:00,507.31,509.07,507.31,508.98,11865.0,485.14,486.8231,485.14,486.737,11865.0
2022-01-07 11:25:00,508.97,509.64,508.71,509.64,8914.0,486.7274,487.3682,486.4788,487.3682,8914.0
2022-01-07 11:30:00,509.42,510.17,509.31,509.97,4036.0,487.1578,487.875,487.0526,487.6837,4036.0
2022-01-07 11:35:00,510.06,510.06,509.56,509.6,13849.0,487.7698,487.7698,487.2917,487.3299,13849.0
2022-01-07 11:40:00,509.5,509.83,509.34,509.57,8573.0,487.2343,487.5499,487.0813,487.3012,8573.0
2022-01-07 11:45:00,509.58,510.26,509.46,510.26,6260.0,487.3108,487.9611,487.196,487.9611,6260.0
2022-01-07 11:50:00,510.7,511.26,510.58,511.26,2814.0,488.3818,488.9174,488.2671,488.9174,2814.0
2022-01-07 11:55:00,511.18,511.4,511.1,511.24,4575.0,488.8409,489.0512,488.7644,488.8982,4575.0
2022-01-07 12:00:00,511.32,511.32,510.6,510.6,6047.0,488.9747,488.9747,488.2862,488.2862,6047.0
2022-01-07 12:05:00,510.93,511.34,510.86,510.96,4840.0,488.6018,488.9939,488.5348,488.6305,4840.0
2022-01-07 12:10:00,511.07,511.2,510.96,511.12,3874.0,488.7357,488.86,488.6305,488.7835,3874.0
2022-01-07 12:15:00,511.48,511.53,511.35,511.48,1791.0,489.1277,489.1756,489.0034,489.1277,1791.0
2022-01-07 12:20:00,511.09,511.11,510.66,510.69,8035.0,488.7548,488.7739,488.3436,488.3723,8035.0
2022-01-07 12:25:00,510.52,510.76,510.31,510.76,1823.0,488.2097,488.4392,488.0089,488.4392,1823.0
2022-01-07 12:30:00,510.58,510.59,510.36,510.38,4679.0,488.2671,488.2766,488.0567,488.0758,4679.0
2022-01-07 12:35:00,510.37,510.48,510.1,510.27,5395.0,488.0663,488.1714,487.8081,487.9706,5395.0
2022-01-07 12:40:00,510.41,510.53,510.38,510.44,3877.0,488.1045,488.2193,488.0758,488.1332,3877.0
2022-01-07 12:45:00,510.43,510.64,510.21,510.21,1796.0,488.1236,488.3245,487.9132,487.9132,1796.0
2022-01-07 12:50:00,510.27,510.35,510.16,510.35,1541.0,487.9706,488.0471,487.8654,488.0471,1541.0
2022-01-07 12:55:00,510.43,510.43,510.35,510.42,367.0,488.1236,488.1236,488.0471,488.1141,367.0
2022-01-07 13:00:00,510.29,510.37,510.04,510.2,5495.0,487.9897,488.0663,487.7507,487.9037,5495.0
2022-01-07 13:05:00,510.35,510.63,510.34,510.58,8688.0,488.0471,488.3149,488.0376,488.2671,8688.0
2022-01-07 13:10:00,510.67,510.67,510.54,510.61,8483.0,488.3531,488.3531,488.2288,488.2958,8483.0
2022-01-07 13:15:00,510.63,510.63,510.23,510.32,16357.0,488.3149,488.3149,487.9324,488.0184,16357.0
2022-01-07 13:20:00,510.42,510.42,510.04,510.14,7937.0,488.1141,488.1141,487.7507,487.8463,7937.0
2022-01-07 13:25:00,510.14,510.22,509.87,509.87,4968.0,487.8463,487.9228,487.5881,487.5881,4968.0
2022-01-07 13:30:00,509.91,510.22,509.91,510.22,3343.0,487.6264,487.9228,487.6264,487.9228,3343.0
2022-01-07 13:35:00,510.34,510.35,510.29,510.29,900.0,488.0376,488.0471,487.9897,487.9897,900.0
2022-01-07 13:40:00,510.06,510.51,510.06,510.39,8996.0,487.7698,488.2001,487.7698,488.0854,8996.0
2022-01-07 13:45:00,510.27,510.34,510.1,510.14,2297.0,487.9706,488.0376,487.8081,487.8463,2297.0
2022-01-07 13:50:00,510.08,510.24,509.86,510.11,7984.0,487.7889,487.9419,487.5785,487.8176,7984.0
2022-01-07 13:55:00,510.18,510.34,510.11,510.11,3438.0,487.8846,488.0376,487.8176,487.8176,3438.0
2022-01-07 14:00:00,510.1,510.31,509.85,509.92,3854.0,487.8081,488.0089,487.569,487.6359,3854.0
2022-01-07 14:05:00,509.85,509.86,509.52,509.52,4469.0,487.569,487.5785,487.2534,487.2534,4469.0
2022-01-07 14:10:00,509.7,509.89,509.67,509.71,4953.0,487.4255,487.6072,487.3968,487.4351,4953.0
2022-01-07 14:15:00,509.83,509.84,509.75,509.79,2314.0,487.5499,487.5594,487.4733,487.5116,2314.0
2022-01-07 14:20:00,509.73,509.74,508.79,508.81,6475.0,487.4542,487.4638,486.5553,486.5744,6475.0
2022-01-07 14:25:00,508.66,509.03,508.49,509.02,8670.0,486.431,486.7848,486.2684,486.7752,8670.0
2022-01-07 14:30:00,508.9,509.13,508.86,508.86,3742.0,486.6605,486.8804,486.6222,486.6222,3742.0
2022-01-07 14:35:00,509.03,509.53,508.96,509.53,5979.0,486.7848,487.263,486.7179,487.263,5979.0
2022-01-07 14:40:00,509.51,509.84,509.27,509.55,5187.0,487.2438,487.5594,487.0143,487.2821,5187.0
2022-01-07 14:45:00,509.61,509.99,509.54,509.56,6979.0,487.3395,487.7029,487.2725,487.2917,6979.0
2022-01-07 14:50:00,509.54,509.93,509.46,509.73,4172.0,487.2725,487.6455,487.196,487.4542,4172.0
2022-01-07 14:55:00,509.86,509.86,509.65,509.7,2741.0,487.5785,487.5785,487.3777,487.4255,2741.0
2022-01-07 15:00:00,509.67,509.9,509.6,509.79,3513.0,487.3968,487.6168,487.3299,487.5116,3513.0
2022-01-07 15:05:00,509.65,509.94,509.65,509.82,4596.0,487.3777,487.655,487.3777,487.5403,4596.0
2022-01-07 15:10:00,509.69,509.69,509.32,509.41,6373.0,487.416,487.416,487.0621,487.1482,6373.0
2022-01-07 15:15:00,509.41,509.53,509.26,509.52,3232.0,487.1482,487.263,487.0048,487.2534,3232.0
2022-01-07 15:20:00,509.44,509.48,509.01,509.13,3256.0,487.1769,487.2151,486.7657,486.8804,3256.0
2022-01-07 15:25:00,508.98,509.13,508.79,509.12,9156.0,486.737,486.8804,486.5553,486.8709,9156.0
2022-01-07 15:30:00,509.09,509.46,508.77,509.03,10104.0,486.8422,487.196,486.5362,486.7848,10104.0
2022-01-07 15:35:00,509.07,509.47,508.86,509.32,7360.0,486.8231,487.2056,486.6222,487.0621,7360.0
2022-01-07 15:40:00,509.52,509.75,509.25,509.31,8615.0,487.2534,487.4733,486.9952,487.0526,8615.0
2022-01-07 15:45:00,509.25,509.72,509.09,509.25,11498.0,486.9952,487.4447,486.8422,486.9952,11498.0
2022-01-07 15:50:00,509.21,509.72,508.76,508.81,18190.0,486.9569,487.4447,486.5266,486.5744,18190.0
2022-01-07 15:55:00,508.83,509.03,508.45,508.56,43290.0,486.5936,486.7848,486.2302,486.3354,43290.0
2022-01-10 09:30:00,505.97,506.76,504.01,504.32,39198.0,483.8585,484.614,481.9842,482.2806,39198.0
2022-01-10 09:35:00,504.14,504.14,503.37,504.14,23297.0,482.1085,482.1085,481.3722,482.1085,23297.0
2022-01-10 09:40:00,504.04,504.7,503.53,504.02,23648.0,482.0129,482.644,481.5252,481.9938,23648.0
2022-01-10 09:45:00,504.12,504.12,502.95,503.27,23158.0,482.0894,482.0894,480.9705,481.2765,23158.0
2022-01-10 09:50:00,503.37,503.39,501.62,501.74,36287.0,481.3722,481.3913,479.6986,479.8134,36287.0
2022-01-10 09:55:00,501.55,502.1,501.17,501.78,37196.0,479.6317,480.1577,479.2683,479.8516,37196.0
2022-01-10 10:00:00,501.66,501.66,500.52,500.89,14946.0,479.7369,479.7369,478.6467,479.0005,14946.0
2022-01-10 10:05:00,501.54,503.26,501.22,503.03,13648.0,479.6221,481.267,479.3161,481.047,13648.0
2022-01-10 10:10:00,502.87,502.87,500.33,500.48,17459.0,480.894,480.894,478.465,478.6085,17459.0
2022-01-10 10:15:00,500.52,500.99,499.88,500.09,30797.0,478.6467,479.0962,478.0347,478.2355,30797.0
2022-01-10 10:20:00,500.37,501.17,500.37,500.86,22943.0,478.5033,479.2683,478.5033,478.9719,22943.0
2022-01-10 10:25:00,500.69,501.21,500.41,500.53,6504.0,478.8093,479.3066,478.5415,478.6563,6504.0
2022-01-10 10:30:00,500.38,501.72,500.29,501.15,19835.0,478.5128,479.7943,478.4268,479.2492,19835.0
2022-01-10 10:35:00,500.99,501.0,500.07,500.18,13297.0,479.0962,479.1057,478.2164,478.3216,13297.0
2022-01-10 10:40:00,500.2,500.25,499.3,499.78,11604.0,478.3407,478.3885,477.48,477.939,11604.0
2022-01-10 10:45:00,499.63,499.78,498.34,498.41,23116.0,477.7956,477.939,476.562,476.6289,23116.0
2022-01-10 10:50:00,498.39,499.81,498.26,499.56,23218.0,476.6098,477.9677,476.4855,477.7287,23218.0
2022-01-10 10:55:00,499.49,499.87,498.73,499.46,29567.0,477.6617,478.0251,476.9349,477.633,29567.0
2022-01-10 11:00:00,499.36,499.63,498.57,499.21,21884.0,477.5374,477.7956,476.7819,477.394,21884.0
2022-01-10 11:05:00,499.14,500.09,499.07,500.09,40594.0,477.327,478.2355,477.2601,478.2355,40594.0
2022-01-10 11:10:00,500.02,500.66,499.85,500.56,20559.0,478.1686,478.7806,478.006,478.685,20559.0
2022-01-10 11:15:00,500.5,501.4,500.12,501.18,22378.0,478.6276,479.4883,478.2642,479.2779,22378.0
2022-01-10 11:20:00,501.06,501.59,500.78,501.57,4950.0,479.1631,479.6699,478.8953,479.6508,4950.0
2022-01-10 11:25:00,501.5,502.16,501.24,502.02,10482.0,479.5839,480.215,479.3352,480.0812,10482.0
2022-01-10 11:30:00,502.01,502.02,501.3,501.45,10294.0,480.0716,480.0812,479.3926,479.5361,10294.0
2022-01-10 11:35:00,501.34,501.4,500.84,501.03,10744.0,479.4309,479.4883,478.9527,479.1344,10744.0
2022-01-10 11:40:00,500.8,500.9,500.33,500.75,18060.0,478.9145,479.0101,478.465,478.8667,18060.0
2022-01-10 11:45:00,500.84,501.32,500.51,500.73,11572.0,478.9527,479.4117,478.6371,478.8475,11572.0
2022-01-10 11:50:00,500.69,500.89,500.24,500.46,11150.0,478.8093,479.0005,478.3789,478.5893,11150.0
2022-01-10 11:55:00,500.19,501.2,500.19,501.2,15652.0,478.3311,479.297,478.3311,479.297,15652.0
2022-01-10 12:00:00,501.14,501.3,500.49,500.54,11502.0,479.2396,479.3926,478.618,478.6658,11502.0
2022-01-10 12:05:00,500.41,500.95,500.06,500.32,9552.0,478.5415,479.0579,478.2068,478.4554,9552.0
2022-01-10 12:10:00,500.33,500.83,500.33,500.8,8374.0,478.465,478.9432,478.465,478.9145,8374.0
2022-01-10 12:15:00,500.74,500.93,500.54,500.6,8623.0,478.8571,479.0388,478.6658,478.7232,8623.0
2022-01-10 12:20:00,500.54,500.6,500.13,500.27,14105.0,478.6658,478.7232,478.2738,478.4076,14105.0
2022-01-10 12:25:00,500.2,500.29,499.75,499.75,8852.0,478.3407,478.4268,477.9104,477.9104,8852.0
2022-01-10 12:30:00,499.73,499.77,499.1,499.14,16475.0,477.8912,477.9295,477.2888,477.327,16475.0
2022-01-10 12:35:00,499.24,499.35,498.62,498.62,7026.0,477.4226,477.5278,476.8297,476.8297,7026.0
2022-01-10 12:40:00,498.61,499.29,498.28,498.41,10649.0,476.8202,477.4705,476.5046,476.6289,10649.0
2022-01-10 12:45:00,498.51,499.27,498.51,498.63,17866.0,476.7245,477.4513,476.7245,476.8393,17866.0
2022-01-10 12:50:00,498.77,500.8,498.77,500.21,15860.0,476.9732,478.9145,476.9732,478.3503,15860.0
2022-01-10 12:55:00,500.23,500.24,499.64,499.78,6536.0,478.3694,478.3789,477.8052,477.939,6536.0
2022-01-10 13:00:00,499.81,500.43,499.63,499.8,31911.0,477.9677,478.5606,477.7956,477.9582,31911.0
2022-01-10 13:05:00,499.87,500.53,499.87,500.41,16271.0,478.0251,478.6563,478.0251,478.5415,16271.0
2022-01-10 13:10:00,500.46,500.82,500.31,500.4,8925.0,478.5893,478.9336,478.4459,478.532,8925.0
2022-01-10 13:15:00,500.57,500.57,500.28,500.47,9193.0,478.6945,478.6945,478.4172,478.5989,9193.0
2022-01-10 13:20:00,500.5,501.21,499.94,500.98,19453.0,478.6276,479.3066,478.0921,479.0866,19453.0
2022-01-10 13:25:00,501.02,501.04,500.62,500.64,16273.0,479.1249,479.144,478.7423,478.7615,16273.0
2022-01-10 13:30:00,500.68,501.14,500.46,500.52,5965.0,478.7997,479.2396,478.5893,478.6467,5965.0
2022-01-10 13:35:00,500.8,500.87,500.46,500.48,6050.0,478.9145,478.9814,478.5893,478.6085,6050.0
2022-01-10 13:40:00,500.43,501.72,500.43,501.71,16854.0,478.5606,479.7943,478.5606,479.7847,16854.0
2022-01-10 13:45:00,501.64,501.89,501.34,501.89,19916.0,479.7178,479.9568,479.4309,479.9568,19916.0
2022-01-10 13:50:00,501.9,502.8,501.86,502.8,28630.0,479.9664,480.8271,479.9281,480.8271,28630.0
2022-01-10 13:55:00,502.83,502.86,502.04,502.61,11989.0,480.8558,480.8844,480.1003,480.6454,11989.0
2022-01-10 14:00:00,502.65,503.42,502.49,503.33,17271.0,480.6836,481.42,480.5306,481.3339,17271.0
2022-01-10 14:05:00,503.28,504.15,503.27,504.08,12199.0,481.2861,482.1181,481.2765,482.0511,12199.0
2022-01-10 14:10:00,504.15,504.15,503.73,503.97,10539.0,482.1181,482.1181,481.7164,481.9459,10539.0
2022-01-10 14:15:00,504.02,504.36,503.88,503.99,6252.0,481.9938,482.3189,481.8599,481.9651,6252.0
2022-01-10 14:20:00,503.97,504.23,503.91,504.07,4870.0,481.9459,482.1946,481.8886,482.0416,4870.0
2022-01-10 14:25:00,503.97,504.53,503.74,504.37,4353.0,481.9459,482.4815,481.726,482.3285,4353.0
2022-01-10 14:30:00,504.19,504.48,503.85,504.42,9217.0,482.1563,482.4337,481.8312,482.3763,9217.0
2022-01-10 14:35:00,504.33,504.76,504.07,504.07,10456.0,482.2902,482.7014,482.0416,482.0416,10456.0
2022-01-10 14:40:00,504.26,504.48,503.78,503.78,28813.0,482.2233,482.4337,481.7642,481.7642,28813.0
2022-01-10 14:45:00,503.89,504.21,503.78,503.97,4331.0,481.8694,482.1755,481.7642,481.9459,4331.0
2022-01-10 14:50:00,503.99,504.04,502.87,502.95,15765.0,481.9651,482.0129,480.894,480.9705,15765.0
2022-01-10 14:55:00,502.88,503.66,502.8,503.21,13140.0,480.9036,481.6495,480.8271,481.2192,13140.0
2022-01-10 15:00:00,503.72,503.87,503.12,503.69,6469.0,481.7069,481.8503,481.1331,481.6782,6469.0
2022-01-10 15:05:00,503.66,503.66,502.42,502.82,12662.0,481.6495,481.6495,480.4637,480.8462,12662.0
2022-01-10 15:10:00,502.85,503.69,502.77,502.88,17536.0,480.8749,481.6782,480.7984,480.9036,17536.0
2022-01-10 15:15:00,502.92,503.8,502.39,503.34,13479.0,480.9418,481.7834,480.435,481.3435,13479.0
2022-01-10 15:20:00,503.13,503.53,502.89,503.37,5323.0,481.1426,481.5252,480.9131,481.3722,5323.0
2022-01-10 15:25:00,503.33,503.66,503.32,503.34,11665.0,481.3339,481.6495,481.3243,481.3435,11665.0
2022-01-10 15:30:00,503.35,503.91,503.03,503.71,16861.0,481.353,481.8886,481.047,481.6973,16861.0
2022-01-10 15:35:00,503.73,503.87,503.24,503.57,9026.0,481.7164,481.8503,481.2478,481.5634,9026.0
2022-01-10 15:40:00,503.78,504.53,503.33,503.95,19920.0,481.7642,482.4815,481.3339,481.9268,19920.0
2022-01-10 15:45:00,503.83,505.01,503.83,504.66,55149.0,481.8121,482.9405,481.8121,482.6058,55149.0
2022-01-10 15:50:00,504.71,506.15,504.34,506.02,37026.0,482.6536,484.0307,482.2998,483.9064,37026.0
2022-01-10 15:55:00,505.95,506.89,505.94,506.61,62006.0,483.8394,484.7383,483.8298,484.4706,62006.0
2022-01-11 09:30:00,507.02,507.27,505.58,505.68,34376.0,484.8627,485.1017,483.4856,483.5812,34376.0
2022-01-11 09:35:00,505.44,506.08,504.73,504.8,55142.0,483.3517,483.9637,482.6727,482.7397,55142.0
2022-01-11 09:40:00,505.0,505.04,502.87,503.8,64859.0,482.9309,482.9692,480.894,481.7834,64859.0
2022-01-11 09:45:00,503.84,503.85,502.45,503.55,43858.0,481.8216,481.8312,480.4924,481.5443,43858.0
2022-01-11 09:50:00,503.43,504.96,502.92,503.4,45389.0,481.4295,482.8927,480.9418,481.4008,45389.0
2022-01-11 09:55:00,503.38,504.12,502.69,502.69,42209.0,481.3817,482.0894,480.7219,480.7219,42209.0
2022-01-11 10:00:00,502.78,504.32,502.55,504.23,24756.0,480.8079,482.2806,480.588,482.1946,24756.0
2022-01-11 10:05:00,504.17,504.6,503.77,504.13,22585.0,482.1372,482.5484,481.7547,482.0989,22585.0
2022-01-11 10:10:00,504.17,505.05,504.11,504.9,14916.0,482.1372,482.9787,482.0798,482.8353,14916.0
2022-01-11 10:15:00,505.05,505.07,504.08,504.72,27776.0,482.9787,482.9979,482.0511,482.6632,27776.0
2022-01-11 10:20:00,504.68,505.28,504.48,504.53,15282.0,482.6249,483.1987,482.4337,482.4815,15282.0
2022-01-11 10:25:00,504.51,504.73,503.68,504.57,30327.0,482.4623,482.6727,481.6686,482.5197,30327.0
2022-01-11 10:30:00,504.52,505.38,503.51,503.64,43252.0,482.4719,483.2943,481.506,481.6304,43252.0
2022-01-11 10:35:00,503.7,504.19,503.31,504.19,10441.0,481.6877,482.1563,481.3148,482.1563,10441.0
2022-01-11 10:40:00,503.71,503.96,502.17,502.52,9557.0,481.6973,481.9364,480.2246,480.5593,9557.0
2022-01-11 10:45:00,502.04,502.89,502.03,502.23,13405.0,480.1003,480.9131,480.0907,480.282,13405.0
2022-01-11 10:50:00,502.06,502.5,501.78,502.37,9063.0,480.1194,480.5402,479.8516,480.4159,9063.0
2022-01-11 10:55:00,502.59,503.02,502.15,502.77,19955.0,480.6262,481.0375,480.2055,480.7984,19955.0
2022-01-11 11:00:00,502.89,504.15,502.81,503.74,17689.0,480.9131,482.1181,480.8366,481.726,17689.0
2022-01-11 11:05:00,503.9,504.52,503.57,504.18,10582.0,481.879,482.4719,481.5634,482.1468,10582.0
2022-01-11 11:10:00,504.35,505.34,504.35,505.16,23821.0,482.3093,483.2561,482.3093,483.0839,23821.0
2022-01-11 11:15:00,505.15,505.81,505.14,505.69,12678.0,483.0744,483.7055,483.0648,483.5908,12678.0
2022-01-11 11:20:00,505.41,506.03,505.24,505.72,16990.0,483.323,483.9159,483.1604,483.6195,16990.0
2022-01-11 11:25:00,505.67,506.01,505.48,506.01,5417.0,483.5716,483.8968,483.39,483.8968,5417.0
2022-01-11 11:30:00,505.95,506.18,505.93,506.18,576.0,483.8394,484.0594,483.8203,484.0594,576.0
2022-01-11 11:35:00,506.47,506.88,506.45,506.86,4496.0,484.3367,484.7288,484.3176,484.7096,4496.0
2022-01-11 11:40:00,506.89,507.76,506.89,507.45,7136.0,484.7383,485.5703,484.7383,485.2739,7136.0
2022-01-11 11:45:00,507.43,507.43,506.86,507.17,7489.0,485.2547,485.2547,484.7096,485.0061,7489.0
2022-01-11 11:50:00,507.13,507.44,507.05,507.44,5584.0,484.9678,485.2643,484.8913,485.2643,5584.0
2022-01-11 11:55:00,507.35,507.53,507.24,507.49,2350.0,485.1782,485.3504,485.073,485.3121,2350.0
2022-01-11 12:00:00,507.54,507.65,507.42,507.42,4271.0,485.3599,485.4651,485.2452,485.2452,4271.0
2022-01-11 12:05:00,507.61,507.78,507.42,507.49,2316.0,485.4269,485.5894,485.2452,485.3121,2316.0
2022-01-11 12:10:00,507.47,507.57,507.4,507.54,2024.0,485.293,485.3886,485.226,485.3599,2024.0
2022-01-11 12:15:00,507.71,507.8,507.42,507.51,7539.0,485.5225,485.6086,485.2452,485.3312,7539.0
2022-01-11 12:20:00,507.56,507.76,507.54,507.76,2505.0,485.3791,485.5703,485.3599,485.5703,2505.0
2022-01-11 12:25:00,507.67,507.68,506.75,506.93,8973.0,485.4842,485.4938,484.6045,484.7766,8973.0
2022-01-11 12:30:00,506.69,507.35,506.67,507.27,2140.0,484.5471,485.1782,484.5279,485.1017,2140.0
2022-01-11 12:35:00,507.28,507.59,507.22,507.44,2958.0,485.1113,485.4077,485.0539,485.2643,2958.0
2022-01-11 12:40:00,507.37,507.81,507.3,507.8,6400.0,485.1974,485.6181,485.1304,485.6086,6400.0
2022-01-11 12:45:00,507.72,508.05,507.63,508.05,4920.0,485.5321,485.8476,485.446,485.8476,4920.0
2022-01-11 12:50:00,508.06,508.41,507.87,508.34,31910.0,485.8572,486.1919,485.6755,486.125,31910.0
2022-01-11 12:55:00,508.26,508.42,508.04,508.42,7654.0,486.0485,486.2015,485.8381,486.2015,7654.0
2022-01-11 13:00:00,508.29,508.31,507.65,508.11,11230.0,486.0772,486.0963,485.4651,485.905,11230.0
2022-01-11 13:05:00,507.93,507.96,507.55,507.81,2625.0,485.7329,485.7616,485.3695,485.6181,2625.0
2022-01-11 13:10:00,507.85,508.25,507.81,508.25,1600.0,485.6564,486.0389,485.6181,486.0389,1600.0
2022-01-11 13:15:00,508.28,508.68,508.28,508.62,1600.0,486.0676,486.4501,486.0676,486.3927,1600.0
2022-01-11 13:20:00,509.08,509.22,509.07,509.21,4460.0,486.8326,486.9665,486.8231,486.9569,4460.0
2022-01-11 13:25:00,509.15,509.15,508.97,508.97,1725.0,486.8996,486.8996,486.7274,486.7274,1725.0
2022-01-11 13:30:00,509.06,509.32,509.06,509.22,2622.0,486.8135,487.0621,486.8135,486.9665,2622.0
2022-01-11 13:35:00,509.27,509.49,509.27,509.44,2403.0,487.0143,487.2247,487.0143,487.1769,2403.0
2022-01-11 13:40:00,509.42,509.51,509.35,509.48,4475.0,487.1578,487.2438,487.0908,487.2151,4475.0
2022-01-11 13:45:00,509.47,509.71,509.39,509.42,2112.0,487.2056,487.4351,487.1291,487.1578,2112.0
2022-01-11 13:50:00,509.47,509.74,509.45,509.69,1648.0,487.2056,487.4638,487.1865,487.416,1648.0
2022-01-11 13:55:00,509.71,509.8,509.63,509.65,1456.0,487.4351,487.5212,487.3586,487.3777,1456.0
2022-01-11 14:00:00,509.72,509.82,509.47,509.7,7611.0,487.4447,487.5403,487.2056,487.4255,7611.0
2022-01-11 14:05:00,509.67,509.87,509.18,509.35,11523.0,487.3968,487.5881,486.9283,487.0908,11523.0
2022-01-11 14:10:00,509.48,509.48,509.19,509.42,2089.0,487.2151,487.2151,486.9378,487.1578,2089.0
2022-01-11 14:15:00,509.41,509.62,509.32,509.62,1900.0,487.1482,487.349,487.0621,487.349,1900.0
2022-01-11 14:20:00,509.53,509.53,509.17,509.37,1200.0,487.263,487.263,486.9187,487.11,1200.0
2022-01-11 14:25:00,509.4,509.64,509.39,509.62,1821.0,487.1386,487.3682,487.1291,487.349,1821.0
2022-01-11 14:30:00,509.49,509.58,509.39,509.57,9977.0,487.2247,487.3108,487.1291,487.3012,9977.0
2022-01-11 14:35:00,509.33,509.93,509.31,509.84,2418.0,487.0717,487.6455,487.0526,487.5594,2418.0
2022-01-11 14:40:00,509.77,510.01,509.76,509.94,3394.0,487.4925,487.722,487.4829,487.655,3394.0
2022-01-11 14:45:00,509.81,510.06,509.81,509.97,1750.0,487.5307,487.7698,487.5307,487.6837,1750.0
2022-01-11 14:50:00,509.97,510.1,509.85,510.01,5019.0,487.6837,487.8081,487.569,487.722,5019.0
2022-01-11 14:55:00,509.98,510.36,509.76,509.76,3024.0,487.6933,488.0567,487.4829,487.4829,3024.0
2022-01-11 15:00:00,510.21,510.47,510.17,510.42,2397.0,487.9132,488.1619,487.875,488.1141,2397.0
2022-01-11 15:05:00,510.49,510.86,510.47,510.56,6987.0,488.181,488.5348,488.1619,488.2479,6987.0
2022-01-11 15:10:00,510.66,510.73,510.53,510.73,3250.0,488.3436,488.4105,488.2193,488.4105,3250.0
2022-01-11 15:15:00,510.92,510.93,510.58,510.74,8696.0,488.5922,488.6018,488.2671,488.4201,8696.0
2022-01-11 15:20:00,510.81,511.13,510.76,510.97,4126.0,488.487,488.793,488.4392,488.64,4126.0
2022-01-11 15:25:00,510.9,510.96,510.73,510.77,6748.0,488.5731,488.6305,488.4105,488.4488,6748.0
2022-01-11 15:30:00,510.84,511.08,510.6,510.62,8857.0,488.5157,488.7452,488.2862,488.3053,8857.0
2022-01-11 15:35:00,510.67,510.74,510.22,510.22,4903.0,488.3531,488.4201,487.9228,487.9228,4903.0
2022-01-11 15:40:00,510.21,510.55,510.08,510.46,8266.0,487.9132,488.2384,487.7889,488.1523,8266.0
2022-01-11 15:45:00,510.45,510.78,510.34,510.57,9350.0,488.1428,488.4583,488.0376,488.2575,9350.0
2022-01-11 15:50:00,510.59,510.6,509.93,510.25,10689.0,488.2766,488.2862,487.6455,487.9515,10689.0
2022-01-11 15:55:00,510.3,511.42,510.3,511.34,40265.0,487.9993,489.0704,487.9993,488.9939,40265.0
2022-01-12 09:30:00,513.25,514.97,513.13,514.48,9421.0,490.8204,492.4652,490.7056,491.9966,9421.0
2022-01-12 09:35:00,514.05,514.53,513.3,514.45,17582.0,491.5854,492.0445,490.8682,491.968,17582.0
2022-01-12 09:40:00,514.57,514.64,513.89,514.64,3393.0,492.0827,492.1496,491.4324,492.1496,3393.0
2022-01-12 09:45:00,514.86,515.02,514.16,514.88,6284.0,492.36,492.513,491.6906,492.3792,6284.0
2022-01-12 09:50:00,514.99,515.33,514.42,515.33,3551.0,492.4844,492.8095,491.9393,492.8095,3551.0
2022-01-12 09:55:00,514.98,515.32,514.98,515.23,1175.0,492.4748,492.7999,492.4748,492.7139,1175.0
2022-01-12 10:00:00,515.13,515.32,514.03,514.3,8754.0,492.6182,492.7999,491.5663,491.8245,8754.0
2022-01-12 10:05:00,514.15,514.38,513.41,514.38,4239.0,491.6811,491.901,490.9734,491.901,4239.0
2022-01-12 10:10:00,514.36,514.8,514.35,514.79,2943.0,491.8819,492.3027,491.8723,492.2931,2943.0
2022-01-12 10:15:00,514.36,514.36,513.72,513.72,2326.0,491.8819,491.8819,491.2699,491.2699,2326.0
2022-01-12 10:20:00,513.58,514.14,513.03,513.03,4388.0,491.136,491.6715,490.61,490.61,4388.0
2022-01-12 10:25:00,512.9,513.02,512.58,512.63,1603.0,490.4857,490.6004,490.1797,490.2275,1603.0
2022-01-12 10:30:00,512.7,512.73,511.39,512.16,4379.0,490.2944,490.3231,489.0417,489.778,4379.0
2022-01-12 10:35:00,512.08,512.58,510.66,510.76,3568.0,489.7015,490.1797,488.3436,488.4392,3568.0
2022-01-12 10:40:00,510.8,511.21,509.69,510.27,16069.0,488.4775,488.8695,487.416,487.9706,16069.0
2022-01-12 10:45:00,510.31,510.96,510.31,510.62,10184.0,488.0089,488.6305,488.0089,488.3053,10184.0
2022-01-12 10:50:00,510.74,510.78,510.07,510.42,4114.0,488.4201,488.4583,487.7794,488.1141,4114.0
2022-01-12 10:55:00,510.38,510.74,509.95,510.45,3888.0,488.0758,488.4201,487.6646,488.1428,3888.0
2022-01-12 11:00:00,510.46,511.08,510.12,510.15,3365.0,488.1523,488.7452,487.8272,487.8559,3365.0
2022-01-12 11:05:00,509.91,509.91,508.06,508.52,10604.0,487.6264,487.6264,485.8572,486.2971,10604.0
2022-01-12 11:10:00,508.64,508.65,508.04,508.06,2096.0,486.4119,486.4214,485.8381,485.8572,2096.0
2022-01-12 11:15:00,507.8,507.88,507.13,507.88,4887.0,485.6086,485.6851,484.9678,485.6851,4887.0
2022-01-12 11:20:00,507.61,507.91,507.45,507.75,6423.0,485.4269,485.7138,485.2739,485.5607,6423.0
2022-01-12 11:25:00,507.79,508.79,507.79,508.77,8678.0,485.599,486.5553,485.599,486.5362,8678.0
2022-01-12 11:30:00,508.77,509.36,508.76,509.36,3248.0,486.5362,487.1004,486.5266,487.1004,3248.0
2022-01-12 11:35:00,509.27,509.46,509.16,509.41,1175.0,487.0143,487.196,486.9091,487.1482,1175.0
2022-01-12 11:40:00,509.26,509.57,508.77,508.8,3850.0,487.0048,487.3012,486.5362,486.5649,3850.0
2022-01-12 11:45:00,508.84,509.31,508.65,509.15,5810.0,486.6031,487.0526,486.4214,486.8996,5810.0
2022-01-12 11:50:00,508.95,509.37,508.86,509.37,1651.0,486.7083,487.11,486.6222,487.11,1651.0
2022-01-12 11:55:00,509.51,509.51,509.0,509.42,2387.0,487.2438,487.2438,486.7561,487.1578,2387.0
2022-01-12 12:00:00,509.43,509.62,509.32,509.6,2399.0,487.1673,487.349,487.0621,487.3299,2399.0
2022-01-12 12:05:00,509.39,509.39,508.68,508.96,3361.0,487.1291,487.1291,486.4501,486.7179,3361.0
2022-01-12 12:10:00,509.2,509.2,508.84,509.14,1194.0,486.9474,486.9474,486.6031,486.89,1194.0
2022-01-12 12:15:00,509.1,509.52,509.1,509.52,2061.0,486.8518,487.2534,486.8518,487.2534,2061.0
2022-01-12 12:20:00,509.32,509.47,509.32,509.47,1663.0,487.0621,487.2056,487.0621,487.2056,1663.0
2022-01-12 12:25:00,509.53,509.67,509.29,509.29,3548.0,487.263,487.3968,487.0334,487.0334,3548.0
2022-01-12 12:30:00,509.4,509.4,509.4,509.4,100.0,487.1386,487.1386,487.1386,487.1386,100.0
2022-01-12 12:35:00,509.47,509.86,509.41,509.48,2630.0,487.2056,487.5785,487.1482,487.2151,2630.0
2022-01-12 12:40:00,509.58,509.98,509.5,509.98,703.0,487.3108,487.6933,487.2343,487.6933,703.0
2022-01-12 12:45:00,509.92,510.12,509.92,510.12,200.0,487.6359,487.8272,487.6359,487.8272,200.0
2022-01-12 12:50:00,510.24,510.47,510.22,510.47,2695.0,487.9419,488.1619,487.9228,488.1619,2695.0
2022-01-12 12:55:00,510.58,510.62,510.39,510.59,3685.0,488.2671,488.3053,488.0854,488.2766,3685.0
2022-01-12 13:00:00,510.35,510.56,510.35,510.56,200.0,488.0471,488.2479,488.0471,488.2479,200.0
2022-01-12 13:05:00,510.56,510.89,510.55,510.89,921.0,488.2479,488.5635,488.2384,488.5635,921.0
2022-01-12 13:10:00,510.89,510.89,510.25,510.46,2473.0,488.5635,488.5635,487.9515,488.1523,2473.0
2022-01-12 13:15:00,510.36,510.41,510.12,510.12,6630.0,488.0567,488.1045,487.8272,487.8272,6630.0
2022-01-12 13:20:00,510.28,510.32,510.16,510.17,3349.0,487.9802,488.0184,487.8654,487.875,3349.0
2022-01-12 13:25:00,510.17,510.43,510.12,510.34,1900.0,487.875,488.1236,487.8272,488.0376,1900.0
2022-01-12 13:30:00,510.08,510.39,510.06,510.34,3319.0,487.7889,488.0854,487.7698,488.0376,3319.0
2022-01-12 13:35:00,510.25,510.25,510.04,510.2,3784.0,487.9515,487.9515,487.7507,487.9037,3784.0
2022-01-12 13:40:00,510.21,510.46,510.21,510.46,1512.0,487.9132,488.1523,487.9132,488.1523,1512.0
2022-01-12 13:45:00,510.46,510.65,510.26,510.61,5519.0,488.1523,488.334,487.9611,488.2958,5519.0
2022-01-12 13:50:00,510.21,510.27,509.77,509.98,3470.0,487.9132,487.9706,487.4925,487.6933,3470.0
2022-01-12 13:55:00,509.84,510.08,509.84,509.86,930.0,487.5594,487.7889,487.5594,487.5785,930.0
2022-01-12 14:00:00,509.71,509.85,509.02,509.29,6665.0,487.4351,487.569,486.7752,487.0334,6665.0
2022-01-12 14:05:00,509.23,509.45,509.14,509.36,1300.0,486.9761,487.1865,486.89,487.1004,1300.0
2022-01-12 14:10:00,509.27,509.72,509.22,509.6,870.0,487.0143,487.4447,486.9665,487.3299,870.0
2022-01-12 14:15:00,509.64,509.66,509.63,509.66,200.0,487.3682,487.3873,487.3586,487.3873,200.0
2022-01-12 14:20:00,510.1,510.47,510.1,510.44,400.0,487.8081,488.1619,487.8081,488.1332,400.0
2022-01-12 14:25:00,510.46,510.79,510.46,510.79,500.0,488.1523,488.4679,488.1523,488.4679,500.0
2022-01-12 14:30:00,510.69,510.69,510.2,510.2,1472.0,488.3723,488.3723,487.9037,487.9037,1472.0
2022-01-12 14:35:00,510.22,510.5,510.12,510.5,700.0,487.9228,488.1906,487.8272,488.1906,700.0
2022-01-12 14:40:00,510.29,510.29,509.92,509.92,4003.0,487.9897,487.9897,487.6359,487.6359,4003.0
2022-01-12 14:45:00,509.91,510.16,509.77,510.16,3379.0,487.6264,487.8654,487.4925,487.8654,3379.0
2022-01-12 14:50:00,510.36,510.45,510.24,510.45,1015.0,488.0567,488.1428,487.9419,488.1428,1015.0
2022-01-12 14:55:00,510.4,510.54,510.4,510.43,1043.0,488.0949,488.2288,488.0949,488.1236,1043.0
2022-01-12 15:00:00,510.43,510.52,509.8,509.81,6027.0,488.1236,488.2097,487.5212,487.5307,6027.0
2022-01-12 15:05:00,509.88,509.88,509.55,509.55,1963.0,487.5977,487.5977,487.2821,487.2821,1963.0
2022-01-12 15:10:00,509.67,509.89,509.66,509.89,612.0,487.3968,487.6072,487.3873,487.6072,612.0
2022-01-12 15:15:00,510.29,510.29,509.99,510.08,4223.0,487.9897,487.9897,487.7029,487.7889,4223.0
2022-01-12 15:20:00,509.99,510.35,509.99,510.04,5049.0,487.7029,488.0471,487.7029,487.7507,5049.0
2022-01-12 15:25:00,510.07,510.07,509.58,510.01,6097.0,487.7794,487.7794,487.3108,487.722,6097.0
2022-01-12 15:30:00,509.93,510.34,509.77,509.94,3100.0,487.6455,488.0376,487.4925,487.655,3100.0
2022-01-12 15:35:00,509.99,510.26,509.58,509.58,7073.0,487.7029,487.9611,487.3108,487.3108,7073.0
2022-01-12 15:40:00,509.68,510.38,509.64,510.29,3534.0,487.4064,488.0758,487.3682,487.9897,3534.0
2022-01-12 15:45:00,510.31,510.91,509.96,510.11,10653.0,488.0089,488.5827,487.6742,487.8176,10653.0
2022-01-12 15:50:00,510.13,511.13,510.06,510.76,23151.0,487.8367,488.793,487.7698,488.4392,23151.0
2022-01-12 15:55:00,510.81,510.97,509.32,509.68,87633.0,488.487,488.64,487.0621,487.4064,87633.0
2022-01-13 09:30:00,511.45,512.46,511.31,511.77,29086.0,489.0991,490.0649,488.9652,489.4051,29086.0
2022-01-13 09:35:00,511.87,513.33,511.78,513.32,29061.0,489.5007,490.8969,489.4146,490.8873,29061.0
2022-01-13 09:40:00,513.36,513.64,512.73,513.28,28525.0,490.9256,491.1933,490.3231,490.8491,28525.0
2022-01-13 09:45:00,513.54,514.21,513.16,514.21,15860.0,491.0977,491.7384,490.7343,491.7384,15860.0
2022-01-13 09:50:00,514.31,514.83,514.31,514.6,7250.0,491.8341,492.3313,491.8341,492.1114,7250.0
2022-01-13 09:55:00,514.62,514.94,514.12,514.12,12523.0,492.1305,492.4365,491.6524,491.6524,12523.0
2022-01-13 10:00:00,514.17,514.42,513.73,513.73,5740.0,491.7002,491.9393,491.2794,491.2794,5740.0
2022-01-13 10:05:00,513.97,513.97,513.29,513.49,5810.0,491.5089,491.5089,490.8586,491.0499,5810.0
2022-01-13 10:10:00,513.3,513.49,512.97,513.01,7051.0,490.8682,491.0499,490.5526,490.5909,7051.0
2022-01-13 10:15:00,512.92,512.92,511.72,511.85,10222.0,490.5048,490.5048,489.3573,489.4816,10222.0
2022-01-13 10:20:00,511.86,512.4,511.73,511.86,10403.0,489.4911,490.0075,489.3668,489.4911,10403.0
2022-01-13 10:25:00,511.74,511.97,511.53,511.97,9952.0,489.3764,489.5963,489.1756,489.5963,9952.0
2022-01-13 10:30:00,512.0,512.35,510.69,511.13,11886.0,489.625,489.9597,488.3723,488.793,11886.0
2022-01-13 10:35:00,511.21,511.29,510.71,510.71,10044.0,488.8695,488.946,488.3914,488.3914,10044.0
2022-01-13 10:40:00,510.85,511.12,510.84,511.01,10926.0,488.5253,488.7835,488.5157,488.6783,10926.0
2022-01-13 10:45:00,510.98,512.24,510.85,511.96,12446.0,488.6496,489.8545,488.5253,489.5868,12446.0
2022-01-13 10:50:00,511.78,511.78,510.4,510.81,16348.0,489.4146,489.4146,488.0949,488.487,16348.0
2022-01-13 10:55:00,511.07,511.62,511.04,511.53,6625.0,488.7357,489.2616,488.707,489.1756,6625.0
2022-01-13 11:00:00,511.4,512.0,511.2,511.75,6286.0,489.0512,489.625,488.86,489.3859,6286.0
2022-01-13 11:05:00,511.67,512.44,511.57,512.34,7971.0,489.3094,490.0458,489.2138,489.9502,7971.0
2022-01-13 11:10:00,512.34,512.34,511.74,512.33,4597.0,489.9502,489.9502,489.3764,489.9406,4597.0
2022-01-13 11:15:00,512.19,512.5,512.08,512.13,3089.0,489.8067,490.1032,489.7015,489.7493,3089.0
2022-01-13 11:20:00,512.28,513.32,512.23,513.32,6801.0,489.8928,490.8873,489.845,490.8873,6801.0
2022-01-13 11:25:00,513.36,513.96,513.36,513.88,5233.0,490.9256,491.4994,490.9256,491.4229,5233.0
2022-01-13 11:30:00,513.84,514.1,513.8,514.07,5444.0,491.3846,491.6332,491.3464,491.6046,5444.0
2022-01-13 11:35:00,513.96,514.56,513.92,514.47,3629.0,491.4994,492.0731,491.4611,491.9871,3629.0
2022-01-13 11:40:00,514.62,514.91,514.6,514.75,5614.0,492.1305,492.4078,492.1114,492.2548,5614.0
2022-01-13 11:45:00,514.94,515.1,514.86,515.05,7980.0,492.4365,492.5895,492.36,492.5417,7980.0
2022-01-13 11:50:00,514.96,514.96,514.66,514.81,1890.0,492.4557,492.4557,492.1688,492.3122,1890.0
2022-01-13 11:55:00,514.74,514.8,514.51,514.54,4041.0,492.2453,492.3027,492.0253,492.054,4041.0
2022-01-13 12:00:00,514.45,514.45,513.49,513.55,6528.0,491.968,491.968,491.0499,491.1073,6528.0
2022-01-13 12:05:00,513.43,513.63,513.28,513.63,3523.0,490.9925,491.1838,490.8491,491.1838,3523.0
2022-01-13 12:10:00,513.65,513.75,513.19,513.27,4075.0,491.2029,491.2985,490.763,490.8395,4075.0
2022-01-13 12:15:00,513.01,513.04,511.35,511.47,18756.0,490.5909,490.6196,489.0034,489.1182,18756.0
2022-01-13 12:20:00,511.23,511.3,510.36,510.98,8053.0,488.8887,488.9556,488.0567,488.6496,8053.0
2022-01-13 12:25:00,510.94,511.47,510.94,511.43,8541.0,488.6113,489.1182,488.6113,489.0799,8541.0
2022-01-13 12:30:00,511.02,511.59,510.69,511.56,3692.0,488.6878,489.2329,488.3723,489.2042,3692.0
2022-01-13 12:35:00,511.64,512.14,511.56,512.13,4556.0,489.2808,489.7589,489.2042,489.7493,4556.0
2022-01-13 12:40:00,511.77,511.93,511.33,511.34,13166.0,489.4051,489.5581,488.9843,488.9939,13166.0
2022-01-13 12:45:00,511.63,511.63,510.34,510.44,15483.0,489.2712,489.2712,488.0376,488.1332,15483.0
2022-01-13 12:50:00,510.52,511.02,510.36,510.36,3876.0,488.2097,488.6878,488.0567,488.0567,3876.0
2022-01-13 12:55:00,510.69,511.54,510.63,511.54,6095.0,488.3723,489.1851,488.3149,489.1851,6095.0
2022-01-13 13:00:00,511.4,511.53,510.92,511.47,21091.0,489.0512,489.1756,488.5922,489.1182,21091.0
2022-01-13 13:05:00,511.37,512.04,511.2,511.98,10204.0,489.0226,489.6633,488.86,489.6059,10204.0
2022-01-13 13:10:00,511.92,512.03,511.57,511.8,3848.0,489.5485,489.6537,489.2138,489.4338,3848.0
2022-01-13 13:15:00,511.82,512.18,511.72,511.95,4894.0,489.4529,489.7972,489.3573,489.5772,4894.0
2022-01-13 13:20:00,511.96,512.54,511.75,512.26,13984.0,489.5868,490.1414,489.3859,489.8737,13984.0
2022-01-13 13:25:00,512.37,512.56,511.95,512.54,16250.0,489.9789,490.1605,489.5772,490.1414,16250.0
2022-01-13 13:30:00,512.24,512.38,512.24,512.36,3354.0,489.8545,489.9884,489.8545,489.9693,3354.0
2022-01-13 13:35:00,512.21,512.67,512.1,512.67,4966.0,489.8258,490.2657,489.7206,490.2657,4966.0
2022-01-13 13:40:00,512.45,512.45,512.21,512.23,1459.0,490.0554,490.0554,489.8258,489.845,1459.0
2022-01-13 13:45:00,512.31,512.59,512.3,512.45,3371.0,489.9215,490.1892,489.9119,490.0554,3371.0
2022-01-13 13:50:00,512.6,512.67,512.55,512.67,600.0,490.1988,490.2657,490.151,490.2657,600.0
2022-01-13 13:55:00,512.68,512.68,512.68,512.68,100.0,490.2753,490.2753,490.2753,490.2753,100.0
2022-01-13 14:00:00,512.69,513.4,512.69,513.23,5802.0,490.2849,490.9638,490.2849,490.8013,5802.0
2022-01-13 14:05:00,513.25,513.27,513.0,513.0,1300.0,490.8204,490.8395,490.5813,490.5813,1300.0
2022-01-13 14:10:00,512.97,513.01,512.84,512.85,5341.0,490.5526,490.5909,490.4283,490.4379,5341.0
2022-01-13 14:15:00,512.99,512.99,512.1,512.12,5709.0,490.5718,490.5718,489.7206,489.7398,5709.0
2022-01-13 14:20:00,512.25,512.58,512.2,512.58,5618.0,489.8641,490.1797,489.8163,490.1797,5618.0
2022-01-13 14:25:00,512.59,512.67,512.25,512.31,10075.0,490.1892,490.2657,489.8641,489.9215,10075.0
2022-01-13 14:30:00,512.22,512.32,511.79,512.31,15206.0,489.8354,489.931,489.4242,489.9215,15206.0
2022-01-13 14:35:00,512.34,512.52,511.59,511.59,5827.0,489.9502,490.1223,489.2329,489.2329,5827.0
2022-01-13 14:40:00,511.67,511.94,511.49,511.8,3368.0,489.3094,489.5676,489.1373,489.4338,3368.0
2022-01-13 14:45:00,511.68,511.72,511.13,511.13,10450.0,489.319,489.3573,488.793,488.793,10450.0
2022-01-13 14:50:00,511.11,511.77,511.11,511.73,3727.0,488.7739,489.4051,488.7739,489.3668,3727.0
2022-01-13 14:55:00,512.17,512.26,512.09,512.09,900.0,489.7876,489.8737,489.7111,489.7111,900.0
2022-01-13 15:00:00,512.12,512.17,510.95,511.17,16273.0,489.7398,489.7876,488.6209,488.8313,16273.0
2022-01-13 15:05:00,511.17,511.49,510.75,510.83,10455.0,488.8313,489.1373,488.4296,488.5062,10455.0
2022-01-13 15:10:00,510.73,510.77,509.99,510.26,6182.0,488.4105,488.4488,487.7029,487.9611,6182.0
2022-01-13 15:15:00,510.08,510.57,509.97,510.57,2378.0,487.7889,488.2575,487.6837,488.2575,2378.0
2022-01-13 15:20:00,510.41,510.65,509.85,510.01,4699.0,488.1045,488.334,487.569,487.722,4699.0
2022-01-13 15:25:00,509.95,510.2,509.75,510.1,9977.0,487.6646,487.9037,487.4733,487.8081,9977.0
2022-01-13 15:30:00,509.95,510.36,509.92,510.36,10396.0,487.6646,488.0567,487.6359,488.0567,10396.0
2022-01-13 15:35:00,510.21,510.25,508.99,509.09,11469.0,487.9132,487.9515,486.7466,486.8422,11469.0
2022-01-13 15:40:00,509.21,509.39,508.96,509.01,14138.0,486.9569,487.1291,486.7179,486.7657,14138.0
2022-01-13 15:45:00,508.8,508.95,508.37,508.43,16646.0,486.5649,486.7083,486.1537,486.211,16646.0
2022-01-13 15:50:00,508.38,508.43,507.15,507.87,55008.0,486.1632,486.211,484.987,485.6755,55008.0
2022-01-13 15:55:00,507.88,508.67,507.35,508.33,75717.0,485.6851,486.4405,485.1782,486.1154,75717.0
2022-01-14 09:30:00,504.25,504.85,502.65,502.65,29520.0,482.2137,482.7875,480.6836,480.6836,29520.0
2022-01-14 09:35:00,502.97,505.59,502.89,504.85,57166.0,480.9896,483.4951,480.9131,482.7875,57166.0
2022-01-14 09:40:00,504.76,505.63,504.01,505.12,23378.0,482.7014,483.5334,481.9842,483.0457,23378.0
2022-01-14 09:45:00,504.79,506.1,504.56,504.56,17803.0,482.7301,483.9829,482.5102,482.5102,17803.0
2022-01-14 09:50:00,504.36,505.36,504.36,505.31,15297.0,482.3189,483.2752,482.3189,483.2274,15297.0
2022-01-14 09:55:00,505.67,506.78,505.67,506.58,22958.0,483.5716,484.6331,483.5716,484.4419,22958.0
2022-01-14 10:00:00,506.75,506.75,505.24,505.93,9164.0,484.6045,484.6045,483.1604,483.8203,9164.0
2022-01-14 10:05:00,506.22,506.65,506.03,506.31,7969.0,484.0976,484.5088,483.9159,484.1837,7969.0
2022-01-14 10:10:00,505.83,506.7,505.74,505.77,5293.0,483.7247,484.5566,483.6386,483.6673,5293.0
2022-01-14 10:15:00,505.77,507.28,505.76,507.28,5300.0,483.6673,485.1113,483.6577,485.1113,5300.0
2022-01-14 10:20:00,506.71,506.71,505.07,505.1,7235.0,484.5662,484.5662,482.9979,483.0266,7235.0
2022-01-14 10:25:00,505.03,505.46,504.72,505.15,9984.0,482.9596,483.3708,482.6632,483.0744,9984.0
2022-01-14 10:30:00,505.08,505.08,504.07,504.7,10481.0,483.0074,483.0074,482.0416,482.644,10481.0
2022-01-14 10:35:00,505.05,505.13,503.84,504.24,12938.0,482.9787,483.0552,481.8216,482.2041,12938.0
2022-01-14 10:40:00,504.26,504.26,503.74,503.86,9534.0,482.2233,482.2233,481.726,481.8407,9534.0
2022-01-14 10:45:00,503.58,504.29,503.5,503.78,10457.0,481.573,482.252,481.4965,481.7642,10457.0
2022-01-14 10:50:00,504.0,504.0,503.34,503.59,7031.0,481.9746,481.9746,481.3435,481.5825,7031.0
2022-01-14 10:55:00,503.55,503.95,503.34,503.95,5830.0,481.5443,481.9268,481.3435,481.9268,5830.0
2022-01-14 11:00:00,503.93,504.65,502.92,503.18,8365.0,481.9077,482.5962,480.9418,481.1905,8365.0
2022-01-14 11:05:00,503.1,503.1,502.33,502.37,14533.0,481.114,481.114,480.3776,480.4159,14533.0
2022-01-14 11:10:00,502.43,502.59,501.91,502.26,13838.0,480.4732,480.6262,479.976,480.3107,13838.0
2022-01-14 11:15:00,501.72,502.24,501.57,501.83,17735.0,479.7943,480.2915,479.6508,479.8995,17735.0
2022-01-14 11:20:00,501.82,502.32,501.58,502.22,8112.0,479.8899,480.368,479.6604,480.2724,8112.0
2022-01-14 11:25:00,502.29,503.06,502.17,502.37,9183.0,480.3394,481.0757,480.2246,480.4159,9183.0
2022-01-14 11:30:00,502.33,502.87,501.84,502.47,4339.0,480.3776,480.894,479.909,480.5115,4339.0
2022-01-14 11:35:00,502.35,502.66,502.33,502.66,1800.0,480.3967,480.6932,480.3776,480.6932,1800.0
2022-01-14 11:40:00,502.83,503.14,502.7,503.01,4105.0,480.8558,481.1522,480.7314,481.0279,4105.0
2022-01-14 11:45:00,503.22,503.95,503.22,503.78,10200.0,481.2287,481.9268,481.2287,481.7642,10200.0
2022-01-14 11:50:00,503.41,503.59,503.41,503.49,4114.0,481.4104,481.5825,481.4104,481.4869,4114.0
2022-01-14 11:55:00,503.44,503.44,503.04,503.04,7500.0,481.4391,481.4391,481.0566,481.0566,7500.0
2022-01-14 12:00:00,503.03,503.14,502.46,502.51,8148.0,481.047,481.1522,480.5019,480.5497,8148.0
2022-01-14 12:05:00,502.63,502.91,502.43,502.78,2908.0,480.6645,480.9323,480.4732,480.8079,2908.0
2022-01-14 12:10:00,502.73,503.17,502.57,502.57,8175.0,480.7601,481.1809,480.6071,480.6071,8175.0
2022-01-14 12:15:00,502.79,502.99,502.76,502.86,1715.0,480.8175,481.0088,480.7888,480.8844,1715.0
2022-01-14 12:20:00,502.91,502.95,502.31,502.31,7484.0,480.9323,480.9705,480.3585,480.3585,7484.0
2022-01-14 12:25:00,502.28,502.63,502.11,502.46,6675.0,480.3298,480.6645,480.1672,480.5019,6675.0
2022-01-14 12:30:00,502.49,502.5,502.22,502.49,6534.0,480.5306,480.5402,480.2724,480.5306,6534.0
2022-01-14 12:35:00,502.61,502.75,502.13,502.13,7649.0,480.6454,480.7793,480.1863,480.1863,7649.0
2022-01-14 12:40:00,502.1,502.1,501.49,501.63,4403.0,480.1577,480.1577,479.5743,479.7082,4403.0
2022-01-14 12:45:00,501.55,501.55,500.51,500.62,19672.0,479.6317,479.6317,478.6371,478.7423,19672.0
2022-01-14 12:50:00,500.71,500.87,500.44,500.44,6802.0,478.8284,478.9814,478.5702,478.5702,6802.0
2022-01-14 12:55:00,500.59,500.75,500.49,500.51,6862.0,478.7136,478.8667,478.618,478.6371,6862.0
2022-01-14 13:00:00,500.47,500.8,500.4,500.57,8157.0,478.5989,478.9145,478.532,478.6945,8157.0
2022-01-14 13:05:00,500.56,500.64,500.06,500.07,4032.0,478.685,478.7615,478.2068,478.2164,4032.0
2022-01-14 13:10:00,500.02,500.78,499.69,500.67,4055.0,478.1686,478.8953,477.853,478.7902,4055.0
2022-01-14 13:15:00,500.71,500.82,500.52,500.66,4329.0,478.8284,478.9336,478.6467,478.7806,4329.0
2022-01-14 13:20:00,500.27,500.66,499.69,499.81,6603.0,478.4076,478.7806,477.853,477.9677,6603.0
2022-01-14 13:25:00,499.83,500.27,499.83,500.27,2008.0,477.9869,478.4076,477.9869,478.4076,2008.0
2022-01-14 13:30:00,500.34,500.73,500.05,500.05,2958.0,478.4746,478.8475,478.1972,478.1972,2958.0
2022-01-14 13:35:00,500.2,500.29,499.94,500.29,1325.0,478.3407,478.4268,478.0921,478.4268,1325.0
2022-01-14 13:40:00,500.29,501.42,500.19,501.29,8229.0,478.4268,479.5074,478.3311,479.3831,8229.0
2022-01-14 13:45:00,501.24,501.27,500.89,501.09,4508.0,479.3352,479.3639,479.0005,479.1918,4508.0
2022-01-14 13:50:00,501.48,501.54,501.22,501.46,4734.0,479.5648,479.6221,479.3161,479.5456,4734.0
2022-01-14 13:55:00,501.35,502.18,501.32,502.02,5583.0,479.4404,480.2342,479.4117,480.0812,5583.0
2022-01-14 14:00:00,502.04,502.78,502.04,502.25,9831.0,480.1003,480.8079,480.1003,480.3011,9831.0
2022-01-14 14:05:00,502.1,502.19,501.86,502.07,3031.0,480.1577,480.2437,479.9281,480.129,3031.0
2022-01-14 14:10:00,501.99,502.11,501.65,502.09,4608.0,480.0525,480.1672,479.7273,480.1481,4608.0
2022-01-14 14:15:00,502.2,502.5,501.96,502.42,4475.0,480.2533,480.5402,480.0238,480.4637,4475.0
2022-01-14 14:20:00,502.35,502.79,502.31,502.75,4922.0,480.3967,480.8175,480.3585,480.7793,4922.0
2022-01-14 14:25:00,502.9,502.96,501.91,501.91,3464.0,480.9227,480.9801,479.976,479.976,3464.0
2022-01-14 14:30:00,501.92,502.9,501.92,502.9,3237.0,479.9855,480.9227,479.9855,480.9227,3237.0
2022-01-14 14:35:00,503.28,503.78,503.28,503.78,4779.0,481.2861,481.7642,481.2861,481.7642,4779.0
2022-01-14 14:40:00,503.26,503.52,503.1,503.1,900.0,481.267,481.5156,481.114,481.114,900.0
2022-01-14 14:45:00,503.21,503.88,503.21,503.87,3043.0,481.2192,481.8599,481.2192,481.8503,3043.0
2022-01-14 14:50:00,503.88,504.21,503.87,503.99,3000.0,481.8599,482.1755,481.8503,481.9651,3000.0
2022-01-14 14:55:00,504.12,504.2,503.87,503.87,1200.0,482.0894,482.1659,481.8503,481.8503,1200.0
2022-01-14 15:00:00,504.03,504.49,503.84,504.49,1912.0,482.0033,482.4432,481.8216,482.4432,1912.0
2022-01-14 15:05:00,504.48,504.48,503.55,503.64,920.0,482.4337,482.4337,481.5443,481.6304,920.0
2022-01-14 15:10:00,503.7,504.16,503.66,504.11,1852.0,481.6877,482.1276,481.6495,482.0798,1852.0
2022-01-14 15:15:00,504.21,505.02,504.21,505.02,1555.0,482.1755,482.9501,482.1755,482.9501,1555.0
2022-01-14 15:20:00,504.99,505.61,504.99,505.6,3548.0,482.9214,483.5143,482.9214,483.5047,3548.0
2022-01-14 15:25:00,505.49,505.49,505.07,505.07,878.0,483.3995,483.3995,482.9979,482.9979,878.0
2022-01-14 15:30:00,505.24,505.85,505.24,505.39,3253.0,483.1604,483.7438,483.1604,483.3039,3253.0
2022-01-14 15:35:00,505.65,506.19,505.33,506.19,2240.0,483.5525,484.0689,483.2465,484.0689,2240.0
2022-01-14 15:40:00,505.75,506.21,505.75,506.09,3085.0,483.6482,484.088,483.6482,483.9733,3085.0
2022-01-14 15:45:00,506.5,506.68,505.4,505.98,3843.0,484.3654,484.5375,483.3134,483.8681,3843.0
2022-01-14 15:50:00,506.16,506.99,506.15,506.86,12017.0,484.0402,484.834,484.0307,484.7096,12017.0
2022-01-14 15:55:00,506.66,506.88,506.25,506.75,55913.0,484.5184,484.7288,484.1263,484.6045,55913.0
2022-01-18 09:30:00,501.75,502.52,500.27,500.29,61415.0,479.823,480.5593,478.4076,478.4268,61415.0
2022-01-18 09:35:00,500.19,500.38,498.87,500.29,12740.0,478.3311,478.5128,477.0688,478.4268,12740.0
2022-01-18 09:40:00,500.12,501.39,499.45,500.62,18176.0,478.2642,479.4787,477.6235,478.7423,18176.0
2022-01-18 09:45:00,500.55,500.79,499.65,500.05,17650.0,478.6754,478.9049,477.8147,478.1972,17650.0
2022-01-18 09:50:00,500.11,500.51,499.27,500.49,9054.0,478.2546,478.6371,477.4513,478.618,9054.0
2022-01-18 09:55:00,500.06,500.12,499.1,499.51,14527.0,478.2068,478.2642,477.2888,477.6808,14527.0
2022-01-18 10:00:00,499.37,499.89,499.06,499.23,20608.0,477.547,478.0442,477.2505,477.4131,20608.0
2022-01-18 10:05:00,499.32,500.48,499.06,500.48,15595.0,477.4992,478.6085,477.2505,478.6085,15595.0
2022-01-18 10:10:00,500.59,500.97,499.99,499.99,14461.0,478.7136,479.077,478.1399,478.1399,14461.0
2022-01-18 10:15:00,499.9,500.98,499.53,499.59,11815.0,478.0538,479.0866,477.7,477.7574,11815.0
2022-01-18 10:20:00,499.4,499.83,498.53,499.83,18536.0,477.5757,477.9869,476.7437,477.9869,18536.0
2022-01-18 10:25:00,499.93,500.21,499.14,499.77,21042.0,478.0825,478.3503,477.327,477.9295,21042.0
2022-01-18 10:30:00,499.91,499.91,499.14,499.65,7985.0,478.0634,478.0634,477.327,477.8147,7985.0
2022-01-18 10:35:00,499.58,499.58,498.19,498.29,9594.0,477.7478,477.7478,476.4185,476.5142,9594.0
2022-01-18 10:40:00,498.12,499.56,498.06,499.42,14914.0,476.3516,477.7287,476.2942,477.5948,14914.0
2022-01-18 10:45:00,499.77,499.77,498.47,498.88,14673.0,477.9295,477.9295,476.6863,477.0784,14673.0
2022-01-18 10:50:00,498.76,499.0,498.47,498.47,5600.0,476.9636,477.1931,476.6863,476.6863,5600.0
2022-01-18 10:55:00,498.39,498.83,498.19,498.63,2922.0,476.6098,477.0306,476.4185,476.8393,2922.0
2022-01-18 11:00:00,498.65,498.89,498.22,498.82,5833.0,476.8584,477.0879,476.4472,477.021,5833.0
2022-01-18 11:05:00,498.96,498.96,497.69,498.13,6167.0,477.1549,477.1549,475.9404,476.3612,6167.0
2022-01-18 11:10:00,498.16,498.34,497.8,498.22,15576.0,476.3898,476.562,476.0456,476.4472,15576.0
2022-01-18 11:15:00,498.3,498.88,498.25,498.8,10576.0,476.5237,477.0784,476.4759,477.0019,10576.0
2022-01-18 11:20:00,498.78,499.23,498.62,498.96,6450.0,476.9827,477.4131,476.8297,477.1549,6450.0
2022-01-18 11:25:00,498.74,498.86,498.02,498.07,8302.0,476.9445,477.0593,476.256,476.3038,8302.0
2022-01-18 11:30:00,498.1,498.1,496.96,497.0,6936.0,476.3325,476.3325,475.2423,475.2805,6936.0
2022-01-18 11:35:00,497.08,498.82,497.08,498.75,8819.0,475.357,477.021,475.357,476.9541,8819.0
2022-01-18 11:40:00,498.84,499.36,498.83,498.96,4072.0,477.0401,477.5374,477.0306,477.1549,4072.0
2022-01-18 11:45:00,499.09,499.35,498.81,499.33,2663.0,477.2792,477.5278,477.0114,477.5087,2663.0
2022-01-18 11:50:00,499.76,499.97,499.16,499.27,7193.0,477.9199,478.1207,477.3461,477.4513,7193.0
2022-01-18 11:55:00,499.05,499.16,498.82,498.87,3843.0,477.2409,477.3461,477.021,477.0688,3843.0
2022-01-18 12:00:00,498.87,498.99,497.24,497.24,6291.0,477.0688,477.1836,475.51,475.51,6291.0
2022-01-18 12:05:00,497.12,497.34,496.67,497.3,10544.0,475.3953,475.6057,474.965,475.5674,10544.0
2022-01-18 12:10:00,497.23,497.84,497.06,497.84,14479.0,475.5005,476.0838,475.3379,476.0838,14479.0
2022-01-18 12:15:00,497.8,498.57,497.28,498.48,7951.0,476.0456,476.7819,475.5483,476.6959,7951.0
2022-01-18 12:20:00,498.43,498.53,497.41,497.43,4100.0,476.648,476.7437,475.6726,475.6917,4100.0
2022-01-18 12:25:00,497.66,497.66,497.39,497.53,2738.0,475.9117,475.9117,475.6535,475.7874,2738.0
2022-01-18 12:30:00,497.43,497.86,496.94,497.86,8119.0,475.6917,476.103,475.2232,476.103,8119.0
2022-01-18 12:35:00,497.9,497.9,497.46,497.47,1700.0,476.1412,476.1412,475.7204,475.73,1700.0
2022-01-18 12:40:00,497.61,497.64,497.52,497.52,400.0,475.8639,475.8926,475.7778,475.7778,400.0
2022-01-18 12:45:00,497.39,497.4,496.08,496.08,5032.0,475.6535,475.6631,474.4007,474.4007,5032.0
2022-01-18 12:50:00,496.15,496.7,496.04,496.08,7999.0,474.4677,474.9936,474.3625,474.4007,7999.0
2022-01-18 12:55:00,496.01,496.44,495.66,495.66,8530.0,474.3338,474.745,473.9991,473.9991,8530.0
2022-01-18 13:00:00,495.75,495.81,495.24,495.59,7317.0,474.0852,474.1425,473.5975,473.9322,7317.0
2022-01-18 13:05:00,495.33,495.74,495.09,495.7,8900.0,473.6835,474.0756,473.454,474.0373,8900.0
2022-01-18 13:10:00,495.53,496.18,495.44,496.09,8443.0,473.8748,474.4964,473.7887,474.4103,8443.0
2022-01-18 13:15:00,495.93,496.64,495.89,496.49,14012.0,474.2573,474.9363,474.219,474.7928,14012.0
2022-01-18 13:20:00,496.44,496.44,495.53,495.58,4606.0,474.745,474.745,473.8748,473.9226,4606.0
2022-01-18 13:25:00,495.53,495.92,495.24,495.84,8200.0,473.8748,474.2477,473.5975,474.1712,8200.0
2022-01-18 13:30:00,495.78,496.27,495.7,496.27,5692.0,474.1139,474.5824,474.0373,474.5824,5692.0
2022-01-18 13:35:00,496.19,496.66,496.19,496.62,7453.0,474.5059,474.9554,474.5059,474.9171,7453.0
2022-01-18 13:40:00,496.54,497.49,496.54,497.4,3361.0,474.8406,475.7491,474.8406,475.6631,3361.0
2022-01-18 13:45:00,497.31,497.7,496.86,496.86,11421.0,475.577,475.9499,475.1467,475.1467,11421.0
2022-01-18 13:50:00,496.98,497.52,496.9,496.9,4658.0,475.2614,475.7778,475.1849,475.1849,4658.0
2022-01-18 13:55:00,497.3,497.96,497.25,497.79,3060.0,475.5674,476.1986,475.5196,476.036,3060.0
2022-01-18 14:00:00,497.8,498.31,497.75,497.75,4346.0,476.0456,476.5333,475.9978,475.9978,4346.0
2022-01-18 14:05:00,498.04,498.38,497.89,498.13,3030.0,476.2751,476.6002,476.1316,476.3612,3030.0
2022-01-18 14:10:00,498.27,498.52,497.92,497.92,4133.0,476.495,476.7341,476.1603,476.1603,4133.0
2022-01-18 14:15:00,498.0,498.6,498.0,498.6,10658.0,476.2368,476.8106,476.2368,476.8106,10658.0
2022-01-18 14:20:00,498.6,498.63,497.88,498.1,11851.0,476.8106,476.8393,476.1221,476.3325,11851.0
2022-01-18 14:25:00,497.79,498.1,497.6,497.95,2244.0,476.036,476.3325,475.8543,476.189,2244.0
2022-01-18 14:30:00,497.94,498.98,497.94,498.82,8493.0,476.1795,477.174,476.1795,477.021,8493.0
2022-01-18 14:35:00,498.94,499.59,498.94,499.58,1333.0,477.1358,477.7574,477.1358,477.7478,1333.0
2022-01-18 14:40:00,499.47,499.72,499.32,499.32,4600.0,477.6426,477.8817,477.4992,477.4992,4600.0
2022-01-18 14:45:00,499.39,500.27,499.35,500.06,4880.0,477.5661,478.4076,477.5278,478.2068,4880.0
2022-01-18 14:50:00,500.21,500.64,500.05,500.63,7356.0,478.3503,478.7615,478.1972,478.7519,7356.0
2022-01-18 14:55:00,500.76,500.82,500.13,500.13,6924.0,478.8762,478.9336,478.2738,478.2738,6924.0
2022-01-18 15:00:00,500.15,500.28,499.33,499.41,10258.0,478.2929,478.4172,477.5087,477.5852,10258.0
2022-01-18 15:05:00,499.49,499.55,498.99,499.04,8416.0,477.6617,477.7191,477.1836,477.2314,8416.0
2022-01-18 15:10:00,498.97,499.27,498.93,498.98,3812.0,477.1644,477.4513,477.1262,477.174,3812.0
2022-01-18 15:15:00,498.73,498.73,497.44,497.6,11753.0,476.9349,476.9349,475.7013,475.8543,11753.0
2022-01-18 15:20:00,497.65,498.3,497.59,498.3,4220.0,475.9021,476.5237,475.8448,476.5237,4220.0
2022-01-18 15:25:00,498.3,498.3,497.72,498.02,8230.0,476.5237,476.5237,475.9691,476.256,8230.0
2022-01-18 15:30:00,497.75,498.21,497.63,497.67,7652.0,475.9978,476.4377,475.883,475.9213,7652.0
2022-01-18 15:35:00,497.55,497.63,497.05,497.28,7449.0,475.8065,475.883,475.3284,475.5483,7449.0
2022-01-18 15:40:00,497.46,497.47,496.25,496.25,8966.0,475.7204,475.73,474.5633,474.5633,8966.0
2022-01-18 15:45:00,496.22,497.17,496.07,497.07,14130.0,474.5346,475.4431,474.3912,475.3475,14130.0
2022-01-18 15:50:00,497.21,497.76,495.39,495.45,44534.0,475.4814,476.0073,473.7409,473.7983,44534.0
2022-01-18 15:55:00,495.4,496.37,495.32,495.9,73647.0,473.7505,474.6781,473.674,474.2286,73647.0
2022-01-19 09:30:00,498.11,498.86,497.26,497.78,28058.0,476.342,477.0593,475.5292,476.0264,28058.0
2022-01-19 09:35:00,497.72,499.62,497.52,499.14,28075.0,475.9691,477.786,475.7778,477.327,28075.0
2022-01-19 09:40:00,499.26,499.26,497.84,498.23,14358.0,477.4418,477.4418,476.0838,476.4568,14358.0
2022-01-19 09:45:00,498.29,498.88,497.25,497.29,6659.0,476.5142,477.0784,475.5196,475.5579,6659.0
2022-01-19 09:50:00,497.29,498.52,496.75,498.05,25928.0,475.5579,476.7341,475.0415,476.2847,25928.0
2022-01-19 09:55:00,498.3,498.56,497.69,498.16,6615.0,476.5237,476.7724,475.9404,476.3898,6615.0
2022-01-19 10:00:00,498.23,498.23,496.72,497.72,18665.0,476.4568,476.4568,475.0128,475.9691,18665.0
2022-01-19 10:05:00,497.62,497.62,496.06,496.15,13313.0,475.8734,475.8734,474.3816,474.4677,13313.0
2022-01-19 10:10:00,496.35,496.72,495.98,496.53,4306.0,474.6589,475.0128,474.3051,474.8311,4306.0
2022-01-19 10:15:00,496.31,496.74,494.86,495.4,26188.0,474.6207,475.0319,473.2341,473.7505,26188.0
2022-01-19 10:20:00,495.77,495.78,494.21,494.21,16707.0,474.1043,474.1139,472.6125,472.6125,16707.0
2022-01-19 10:25:00,494.34,494.43,493.44,493.44,13242.0,472.7368,472.8228,471.8761,471.8761,13242.0
2022-01-19 10:30:00,493.57,493.67,492.58,492.58,7175.0,472.0004,472.0961,471.0537,471.0537,7175.0
2022-01-19 10:35:00,492.6,493.31,492.4,492.52,15481.0,471.0728,471.7518,470.8816,470.9963,15481.0
2022-01-19 10:40:00,492.38,492.95,492.02,492.95,12941.0,470.8624,471.4075,470.5182,471.4075,12941.0
2022-01-19 10:45:00,492.89,493.12,492.3,492.54,9273.0,471.3501,471.5701,470.7859,471.0154,9273.0
2022-01-19 10:50:00,492.94,493.96,492.74,493.51,6696.0,471.398,472.3734,471.2067,471.9431,6696.0
2022-01-19 10:55:00,493.52,494.27,493.47,493.81,6752.0,471.9526,472.6698,471.9048,472.2299,6752.0
2022-01-19 11:00:00,493.89,494.74,493.82,493.95,13473.0,472.3064,473.1193,472.2395,472.3638,13473.0
2022-01-19 11:05:00,493.96,494.14,493.47,493.97,5881.0,472.3734,472.5455,471.9048,472.383,5881.0
2022-01-19 11:10:00,493.76,493.76,492.59,492.65,8338.0,472.1821,472.1821,471.0633,471.1206,8338.0
2022-01-19 11:15:00,492.8,493.13,492.02,492.38,6686.0,471.2641,471.5797,470.5182,470.8624,6686.0
2022-01-19 11:20:00,492.49,492.82,491.74,491.77,11790.0,470.9676,471.2832,470.2504,470.2791,11790.0
2022-01-19 11:25:00,491.82,493.1,491.53,492.92,14076.0,470.3269,471.551,470.0496,471.3788,14076.0
2022-01-19 11:30:00,493.15,493.84,491.98,492.17,18785.0,471.5988,472.2586,470.4799,470.6616,18785.0
2022-01-19 11:35:00,492.13,492.69,491.94,492.69,12233.0,470.6234,471.1589,470.4417,471.1589,12233.0
2022-01-19 11:40:00,492.57,493.05,492.11,492.87,4371.0,471.0441,471.5032,470.6042,471.331,4371.0
2022-01-19 11:45:00,492.51,494.09,492.51,493.74,10260.0,470.9868,472.4977,470.9868,472.163,10260.0
2022-01-19 11:50:00,493.63,494.63,493.54,494.61,8998.0,472.0578,473.0141,471.9717,472.995,8998.0
2022-01-19 11:55:00,494.51,494.62,494.26,494.59,18384.0,472.8994,473.0045,472.6603,472.9759,18384.0
2022-01-19 12:00:00,494.89,495.29,494.83,495.2,13579.0,473.2627,473.6453,473.2054,473.5592,13579.0
2022-01-19 12:05:00,495.37,495.81,495.24,495.81,5448.0,473.7218,474.1425,473.5975,474.1425,5448.0
2022-01-19 12:10:00,495.67,496.66,495.61,496.6,4456.0,474.0087,474.9554,473.9513,474.898,4456.0
2022-01-19 12:15:00,496.52,496.52,496.01,496.07,8282.0,474.8215,474.8215,474.3338,474.3912,8282.0
2022-01-19 12:20:00,496.03,496.42,495.8,496.36,3247.0,474.3529,474.7259,474.133,474.6685,3247.0
2022-01-19 12:25:00,496.15,496.48,495.81,496.18,4979.0,474.4677,474.7833,474.1425,474.4964,4979.0
2022-01-19 12:30:00,496.26,496.28,495.71,495.71,5885.0,474.5729,474.592,474.0469,474.0469,5885.0
2022-01-19 12:35:00,495.51,495.78,495.0,495.07,9009.0,473.8557,474.1139,473.3679,473.4349,9009.0
2022-01-19 12:40:00,495.16,495.27,494.51,494.8,7969.0,473.5209,473.6261,472.8994,473.1767,7969.0
2022-01-19 12:45:00,494.77,495.71,494.58,495.66,7247.0,473.148,474.0469,472.9663,473.9991,7247.0
2022-01-19 12:50:00,495.63,495.79,494.93,494.93,11237.0,473.9704,474.1234,473.301,473.301,11237.0
2022-01-19 12:55:00,494.9,495.72,494.9,495.72,10598.0,473.2723,474.0565,473.2723,474.0565,10598.0
2022-01-19 13:00:00,495.38,495.38,494.3,495.0,6478.0,473.7313,473.7313,472.6985,473.3679,6478.0
2022-01-19 13:05:00,494.85,495.1,494.83,494.97,2266.0,473.2245,473.4636,473.2054,473.3393,2266.0
2022-01-19 13:10:00,495.17,495.24,494.97,495.24,1958.0,473.5305,473.5975,473.3393,473.5975,1958.0
2022-01-19 13:15:00,495.28,495.34,494.92,495.18,5352.0,473.6357,473.6931,473.2914,473.5401,5352.0
2022-01-19 13:20:00,495.08,495.08,494.37,494.6,7358.0,473.4444,473.4444,472.7655,472.9854,7358.0
2022-01-19 13:25:00,494.76,494.83,494.11,494.14,4603.0,473.1384,473.2054,472.5168,472.5455,4603.0
2022-01-19 13:30:00,494.08,494.73,493.77,494.56,11473.0,472.4881,473.1097,472.1917,472.9472,11473.0
2022-01-19 13:35:00,494.51,494.51,493.76,494.0,6582.0,472.8994,472.8994,472.1821,472.4116,6582.0
2022-01-19 13:40:00,493.79,494.08,493.76,494.04,12519.0,472.2108,472.4881,472.1821,472.4499,12519.0
2022-01-19 13:45:00,494.11,494.2,493.78,493.86,6815.0,472.5168,472.6029,472.2013,472.2778,6815.0
2022-01-19 13:50:00,493.55,493.93,493.45,493.92,3633.0,471.9813,472.3447,471.8857,472.3351,3633.0
2022-01-19 13:55:00,494.21,494.68,493.86,493.86,8712.0,472.6125,473.0619,472.2778,472.2778,8712.0
2022-01-19 14:00:00,493.83,493.97,493.51,493.59,3622.0,472.2491,472.383,471.9431,472.0196,3622.0
2022-01-19 14:05:00,493.48,493.48,492.52,492.86,4885.0,471.9144,471.9144,470.9963,471.3215,4885.0
2022-01-19 14:10:00,492.86,493.17,492.54,492.54,9073.0,471.3215,471.6179,471.0154,471.0154,9073.0
2022-01-19 14:15:00,492.56,492.83,492.35,492.53,7014.0,471.0346,471.2928,470.8337,471.0059,7014.0
2022-01-19 14:20:00,492.56,492.58,491.95,492.28,5797.0,471.0346,471.0537,470.4512,470.7668,5797.0
2022-01-19 14:25:00,492.26,492.28,491.78,491.81,7425.0,470.7477,470.7668,470.2887,470.3173,7425.0
2022-01-19 14:30:00,491.74,492.01,491.44,491.56,7031.0,470.2504,470.5086,469.9635,470.0783,7031.0
2022-01-19 14:35:00,491.81,492.25,491.66,491.94,5853.0,470.3173,470.7381,470.1739,470.4417,5853.0
2022-01-19 14:40:00,492.26,493.13,492.26,493.13,4170.0,470.7477,471.5797,470.7477,471.5797,4170.0
2022-01-19 14:45:00,493.06,493.06,492.19,492.39,8322.0,471.5127,471.5127,470.6807,470.872,8322.0
2022-01-19 14:50:00,492.3,492.68,492.28,492.68,4341.0,470.7859,471.1493,470.7668,471.1493,4341.0
2022-01-19 14:55:00,492.93,493.55,492.93,493.12,14285.0,471.3884,471.9813,471.3884,471.5701,14285.0
2022-01-19 15:00:00,493.11,493.17,492.7,492.8,7960.0,471.5605,471.6179,471.1685,471.2641,7960.0
2022-01-19 15:05:00,492.89,493.54,492.89,493.2,14149.0,471.3501,471.9717,471.3501,471.6466,14149.0
2022-01-19 15:10:00,493.15,493.93,492.96,493.8,3258.0,471.5988,472.3447,471.4171,472.2204,3258.0
2022-01-19 15:15:00,493.83,493.83,492.87,493.24,6475.0,472.2491,472.2491,471.331,471.6849,6475.0
2022-01-19 15:20:00,493.2,493.2,492.74,492.74,4398.0,471.6466,471.6466,471.2067,471.2067,4398.0
2022-01-19 15:25:00,492.86,492.91,492.06,492.2,5396.0,471.3215,471.3693,470.5564,470.6903,5396.0
2022-01-19 15:30:00,492.01,492.16,491.06,491.21,18752.0,470.5086,470.6521,469.6001,469.7436,18752.0
2022-01-19 15:35:00,491.16,491.37,490.88,491.07,9667.0,469.6958,469.8966,469.428,469.6097,9667.0
2022-01-19 15:40:00,490.96,491.63,490.95,491.55,6323.0,469.5045,470.1452,469.4949,470.0687,6323.0
2022-01-19 15:45:00,491.52,491.54,490.92,491.21,9858.0,470.04,470.0591,469.4662,469.7436,9858.0
2022-01-19 15:50:00,491.18,491.18,489.93,490.05,28154.0,469.7149,469.7149,468.5195,468.6343,28154.0
2022-01-19 15:55:00,489.98,489.98,489.15,489.27,53665.0,468.5673,468.5673,467.7736,467.8883,53665.0
2022-01-20 09:30:00,491.4,493.37,491.0,492.57,19260.0,469.9253,471.8092,469.5427,471.0441,19260.0
2022-01-20 09:35:00,492.54,492.54,490.55,490.82,21530.0,471.0154,471.0154,469.1124,469.3706,21530.0
2022-01-20 09:40:00,490.81,492.01,490.45,491.43,54888.0,469.361,470.5086,469.0168,469.954,54888.0
2022-01-20 09:45:00,491.26,491.61,490.96,491.3,25823.0,469.7914,470.1261,469.5045,469.8296,25823.0
2022-01-20 09:50:00,491.32,493.04,491.18,492.6,27837.0,469.8488,471.4936,469.7149,471.0728,27837.0
2022-01-20 09:55:00,492.65,493.75,492.36,493.48,29890.0,471.1206,472.1726,470.8433,471.9144,29890.0
2022-01-20 10:00:00,493.58,493.61,492.57,493.23,21355.0,472.01,472.0387,471.0441,471.6753,21355.0
2022-01-20 10:05:00,493.33,494.05,493.0,493.7,34877.0,471.7709,472.4595,471.4553,472.1248,34877.0
2022-01-20 10:10:00,493.68,493.85,492.75,493.42,33618.0,472.1056,472.2682,471.2163,471.857,33618.0
2022-01-20 10:15:00,493.33,493.76,492.8,492.82,13384.0,471.7709,472.1821,471.2641,471.2832,13384.0
2022-01-20 10:20:00,492.91,493.57,492.91,493.2,21834.0,471.3693,472.0004,471.3693,471.6466,21834.0
2022-01-20 10:25:00,493.18,493.76,492.77,493.76,5621.0,471.6275,472.1821,471.2354,472.1821,5621.0
2022-01-20 10:30:00,493.73,495.24,493.73,494.84,24852.0,472.1534,473.5975,472.1534,473.2149,24852.0
2022-01-20 10:35:00,494.9,495.36,494.81,495.36,15475.0,473.2723,473.7122,473.1862,473.7122,15475.0
2022-01-20 10:40:00,495.41,496.23,495.41,495.92,9712.0,473.76,474.5442,473.76,474.2477,9712.0
2022-01-20 10:45:00,496.32,496.59,496.2,496.57,5229.0,474.6303,474.8885,474.5155,474.8693,5229.0
2022-01-20 10:50:00,496.68,496.91,496.42,496.8,12289.0,474.9745,475.1945,474.7259,475.0893,12289.0
2022-01-20 10:55:00,496.61,497.16,496.57,497.16,3672.0,474.9076,475.4335,474.8693,475.4335,3672.0
2022-01-20 11:00:00,497.09,497.7,497.09,497.44,8985.0,475.3666,475.9499,475.3666,475.7013,8985.0
2022-01-20 11:05:00,497.51,497.54,497.16,497.26,7675.0,475.7682,475.7969,475.4335,475.5292,7675.0
2022-01-20 11:10:00,497.07,497.07,496.11,496.42,8264.0,475.3475,475.3475,474.4294,474.7259,8264.0
2022-01-20 11:15:00,496.29,496.29,495.88,496.29,4780.0,474.6016,474.6016,474.2095,474.6016,4780.0
2022-01-20 11:20:00,495.98,495.98,495.31,495.55,3890.0,474.3051,474.3051,473.6644,473.8939,3890.0
2022-01-20 11:25:00,495.46,496.13,495.44,496.13,7437.0,473.8078,474.4486,473.7887,474.4486,7437.0
2022-01-20 11:30:00,496.23,496.3,495.9,496.2,4126.0,474.5442,474.6111,474.2286,474.5155,4126.0
2022-01-20 11:35:00,496.4,496.52,496.1,496.48,8532.0,474.7068,474.8215,474.4199,474.7833,8532.0
2022-01-20 11:40:00,496.49,496.49,495.06,495.13,23399.0,474.7928,474.7928,473.4253,473.4923,23399.0
2022-01-20 11:45:00,495.07,495.76,495.06,495.4,18514.0,473.4349,474.0947,473.4253,473.7505,18514.0
2022-01-20 11:50:00,495.49,495.98,495.26,495.26,8997.0,473.8365,474.3051,473.6166,473.6166,8997.0
2022-01-20 11:55:00,495.2,495.93,495.07,495.66,14741.0,473.5592,474.2573,473.4349,473.9991,14741.0
2022-01-20 12:00:00,495.71,495.95,495.27,495.4,7240.0,474.0469,474.2764,473.6261,473.7505,7240.0
2022-01-20 12:05:00,495.35,495.35,494.73,494.73,10442.0,473.7026,473.7026,473.1097,473.1097,10442.0
2022-01-20 12:10:00,494.62,495.06,494.59,495.06,5483.0,473.0045,473.4253,472.9759,473.4253,5483.0
2022-01-20 12:15:00,494.88,495.04,494.51,494.51,6448.0,473.2532,473.4062,472.8994,472.8994,6448.0
2022-01-20 12:20:00,494.47,494.88,494.47,494.88,2913.0,472.8611,473.2532,472.8611,473.2532,2913.0
2022-01-20 12:25:00,494.74,495.52,494.72,495.48,6407.0,473.1193,473.8652,473.1002,473.827,6407.0
2022-01-20 12:30:00,495.56,495.83,495.47,495.8,5114.0,473.9035,474.1617,473.8174,474.133,5114.0
2022-01-20 12:35:00,495.94,495.98,495.15,495.24,9260.0,474.2669,474.3051,473.5114,473.5975,9260.0
2022-01-20 12:40:00,495.42,495.66,495.14,495.26,4572.0,473.7696,473.9991,473.5018,473.6166,4572.0
2022-01-20 12:45:00,495.2,495.2,494.57,494.57,4946.0,473.5592,473.5592,472.9567,472.9567,4946.0
2022-01-20 12:50:00,494.57,494.57,494.26,494.26,1693.0,472.9567,472.9567,472.6603,472.6603,1693.0
2022-01-20 12:55:00,494.08,494.44,493.95,494.29,7208.0,472.4881,472.8324,472.3638,472.689,7208.0
2022-01-20 13:00:00,494.22,494.23,493.46,493.62,3237.0,472.622,472.6316,471.8952,472.0482,3237.0
2022-01-20 13:05:00,493.32,493.41,492.99,493.04,5221.0,471.7614,471.8474,471.4458,471.4936,5221.0
2022-01-20 13:10:00,493.25,493.72,493.18,493.55,7330.0,471.6944,472.1439,471.6275,471.9813,7330.0
2022-01-20 13:15:00,493.34,493.34,492.73,493.3,6786.0,471.7805,471.7805,471.1971,471.7422,6786.0
2022-01-20 13:20:00,493.51,493.52,493.15,493.15,4148.0,471.9431,471.9526,471.5988,471.5988,4148.0
2022-01-20 13:25:00,493.14,493.7,493.14,493.31,20700.0,471.5892,472.1248,471.5892,471.7518,20700.0
2022-01-20 13:30:00,493.32,493.32,492.81,492.93,7676.0,471.7614,471.7614,471.2736,471.3884,7676.0
2022-01-20 13:35:00,493.0,493.35,492.78,493.35,17051.0,471.4553,471.79,471.245,471.79,17051.0
2022-01-20 13:40:00,493.21,493.62,493.21,493.21,2461.0,471.6562,472.0482,471.6562,471.6562,2461.0
2022-01-20 13:45:00,493.06,493.45,492.8,493.11,14630.0,471.5127,471.8857,471.2641,471.5605,14630.0
2022-01-20 13:50:00,493.11,493.34,493.04,493.34,4391.0,471.5605,471.7805,471.4936,471.7805,4391.0
2022-01-20 13:55:00,493.22,493.29,492.41,492.57,13614.0,471.6657,471.7327,470.8911,471.0441,13614.0
2022-01-20 14:00:00,492.7,493.95,492.52,493.84,8465.0,471.1685,472.3638,470.9963,472.2586,8465.0
2022-01-20 14:05:00,493.92,494.04,493.64,493.68,17788.0,472.3351,472.4499,472.0674,472.1056,17788.0
2022-01-20 14:10:00,493.76,493.83,491.83,491.85,16093.0,472.1821,472.2491,470.3365,470.3556,16093.0
2022-01-20 14:15:00,491.86,492.02,491.26,491.73,12497.0,470.3652,470.5182,469.7914,470.2408,12497.0
2022-01-20 14:20:00,491.93,491.93,491.36,491.75,1227.0,470.4321,470.4321,469.887,470.26,1227.0
2022-01-20 14:25:00,491.75,491.76,491.04,491.09,6362.0,470.26,470.2695,469.581,469.6288,6362.0
2022-01-20 14:30:00,491.02,491.05,490.28,490.5,13231.0,469.5619,469.5906,468.8542,469.0646,13231.0
2022-01-20 14:35:00,490.63,490.66,489.85,490.13,8741.0,469.1889,469.2176,468.443,468.7108,8741.0
2022-01-20 14:40:00,490.0,490.04,489.49,489.69,8117.0,468.5864,468.6247,468.0987,468.29,8117.0
2022-01-20 14:45:00,489.94,490.11,489.37,489.97,17865.0,468.5291,468.6916,467.984,468.5578,17865.0
2022-01-20 14:50:00,489.8,490.17,489.38,489.68,12229.0,468.3952,468.749,467.9935,468.2804,12229.0
2022-01-20 14:55:00,489.55,489.74,489.17,489.34,8352.0,468.1561,468.3378,467.7927,467.9553,8352.0
2022-01-20 15:00:00,489.31,489.84,488.3,488.44,20388.0,467.9266,468.4334,466.9607,467.0946,20388.0
2022-01-20 15:05:00,488.53,488.59,487.39,487.5,11429.0,467.1807,467.2381,466.0905,466.1957,11429.0
2022-01-20 15:10:00,487.53,487.95,487.08,487.09,7450.0,466.2244,466.626,465.7941,465.8036,7450.0
2022-01-20 15:15:00,487.13,487.72,487.01,487.64,11945.0,465.8419,466.4061,465.7271,466.3296,11945.0
2022-01-20 15:20:00,487.75,487.76,486.37,486.37,10799.0,466.4348,466.4443,465.1151,465.1151,10799.0
2022-01-20 15:25:00,486.39,486.42,485.32,486.19,13382.0,465.1342,465.1629,464.111,464.9429,13382.0
2022-01-20 15:30:00,485.75,485.87,484.98,485.09,16565.0,464.5222,464.6369,463.7858,463.891,16565.0
2022-01-20 15:35:00,485.08,485.08,483.55,484.17,16069.0,463.8815,463.8815,462.4183,463.0112,16069.0
2022-01-20 15:40:00,484.32,484.42,483.21,483.26,19808.0,463.1547,463.2503,462.0932,462.141,19808.0
2022-01-20 15:45:00,483.15,483.44,482.27,482.27,33712.0,462.0358,462.3131,461.1943,461.1943,33712.0
2022-01-20 15:50:00,482.16,482.95,480.97,481.03,44779.0,461.0891,461.8445,459.9511,460.0084,44779.0
2022-01-20 15:55:00,480.97,481.14,480.28,480.59,76754.0,459.9511,460.1136,459.2912,459.5877,76754.0
2022-01-21 09:30:00,478.85,479.84,477.77,479.77,80374.0,457.9237,458.8704,456.8909,458.8035,80374.0
2022-01-21 09:35:00,479.77,479.95,478.07,478.38,35675.0,458.8035,458.9756,457.1778,457.4743,35675.0
2022-01-21 09:40:00,478.37,478.37,476.6,476.6,25797.0,457.4647,457.4647,455.772,455.772,25797.0
2022-01-21 09:45:00,476.26,479.48,476.23,478.72,34718.0,455.4469,458.5262,455.4182,457.7994,34718.0
2022-01-21 09:50:00,478.56,479.09,476.59,476.59,14967.0,457.6464,458.1532,455.7625,455.7625,14967.0
2022-01-21 09:55:00,476.58,477.79,476.21,477.69,31952.0,455.7529,456.91,455.3991,456.8144,31952.0
2022-01-21 10:00:00,477.76,478.49,475.78,476.37,28472.0,456.8813,457.5794,454.9879,455.5521,28472.0
2022-01-21 10:05:00,476.72,477.6,475.78,476.04,56833.0,455.8868,456.7283,454.9879,455.2365,56833.0
2022-01-21 10:10:00,476.01,476.03,474.47,474.73,30663.0,455.2078,455.2269,453.7351,453.9838,30663.0
2022-01-21 10:15:00,474.68,475.79,474.68,474.93,25706.0,453.9359,454.9974,453.9359,454.175,25706.0
2022-01-21 10:20:00,474.72,476.43,473.44,475.99,36267.0,453.9742,455.6095,452.7501,455.1887,36267.0
2022-01-21 10:25:00,475.86,478.65,475.86,477.33,31021.0,455.0644,457.7325,455.0644,456.4701,31021.0
2022-01-21 10:30:00,477.16,480.21,476.89,480.07,42172.0,456.3076,459.2243,456.0494,459.0904,42172.0
2022-01-21 10:35:00,479.87,480.94,479.85,479.85,25820.0,458.8991,459.9224,458.88,458.88,25820.0
2022-01-21 10:40:00,479.89,480.41,478.75,480.03,49407.0,458.9183,459.4155,457.8281,459.0521,49407.0
2022-01-21 10:45:00,479.92,481.05,478.95,481.01,45822.0,458.947,460.0276,458.0193,459.9893,45822.0
2022-01-21 10:50:00,481.17,482.6,481.17,482.02,69241.0,460.1423,461.5098,460.1423,460.9552,69241.0
2022-01-21 10:55:00,481.91,482.14,480.73,481.16,32605.0,460.85,461.0699,459.7216,460.1328,32605.0
2022-01-21 11:00:00,481.61,481.68,480.17,480.63,25655.0,460.5631,460.63,459.186,459.6259,25655.0
2022-01-21 11:05:00,480.59,482.67,480.59,482.62,35723.0,459.5877,461.5768,459.5877,461.529,35723.0
2022-01-21 11:10:00,482.4,482.42,481.0,481.23,30944.0,461.3186,461.3377,459.9798,460.1997,30944.0
2022-01-21 11:15:00,481.54,482.54,481.29,482.2,26994.0,460.4962,461.4525,460.2571,461.1273,26994.0
2022-01-21 11:20:00,482.09,483.63,481.88,483.08,10543.0,461.0221,462.4948,460.8213,461.9689,10543.0
2022-01-21 11:25:00,482.95,482.95,482.11,482.61,25679.0,461.8445,461.8445,461.0412,461.5194,25679.0
2022-01-21 11:30:00,482.57,482.57,480.95,481.88,28400.0,461.4811,461.4811,459.9319,460.8213,28400.0
2022-01-21 11:35:00,482.35,482.36,479.85,479.85,20586.0,461.2708,461.2803,458.88,458.88,20586.0
2022-01-21 11:40:00,479.97,480.03,479.42,479.79,17254.0,458.9948,459.0521,458.4688,458.8226,17254.0
2022-01-21 11:45:00,479.83,479.86,478.5,479.12,30791.0,458.8609,458.8896,457.589,458.1819,30791.0
2022-01-21 11:50:00,479.13,479.68,478.28,478.41,13225.0,458.1915,458.7174,457.3786,457.5029,13225.0
2022-01-21 11:55:00,478.36,479.29,478.36,479.14,23735.0,457.4551,458.3445,457.4551,458.201,23735.0
2022-01-21 12:00:00,479.1,479.63,478.23,478.87,31792.0,458.1628,458.6696,457.3308,457.9428,31792.0
2022-01-21 12:05:00,478.88,479.62,478.5,478.51,23005.0,457.9524,458.6601,457.589,457.5986,23005.0
2022-01-21 12:10:00,478.55,478.55,477.21,477.67,50373.0,457.6368,457.6368,456.3554,456.7953,50373.0
2022-01-21 12:15:00,477.75,477.87,477.01,477.15,16708.0,456.8718,456.9865,456.1641,456.298,16708.0
2022-01-21 12:20:00,476.98,477.93,476.65,477.93,23512.0,456.1354,457.0439,455.8199,457.0439,23512.0
2022-01-21 12:25:00,478.02,478.67,477.96,478.0,12424.0,457.13,457.7516,457.0726,457.1109,12424.0
2022-01-21 12:30:00,477.85,478.33,477.5,478.29,18019.0,456.9674,457.4264,456.6327,457.3882,18019.0
2022-01-21 12:35:00,478.6,478.86,476.94,477.88,16084.0,457.6846,457.9333,456.0972,456.9961,16084.0
2022-01-21 12:40:00,477.84,478.26,477.44,477.54,23383.0,456.9579,457.3595,456.5753,456.671,23383.0
2022-01-21 12:45:00,477.46,478.22,476.63,476.71,14575.0,456.5945,457.3212,455.8007,455.8772,14575.0
2022-01-21 12:50:00,476.6,477.23,476.53,476.77,10587.0,455.772,456.3745,455.7051,455.9346,10587.0
2022-01-21 12:55:00,476.63,477.7,476.43,477.45,17573.0,455.8007,456.824,455.6095,456.5849,17573.0
2022-01-21 13:00:00,477.36,477.99,476.96,477.06,7382.0,456.4988,457.1013,456.1163,456.2119,7382.0
2022-01-21 13:05:00,477.15,477.54,476.9,477.17,11648.0,456.298,456.671,456.0589,456.3171,11648.0
2022-01-21 13:10:00,477.68,478.66,477.68,478.36,14551.0,456.8048,457.742,456.8048,457.4551,14551.0
2022-01-21 13:15:00,478.25,478.26,476.88,476.94,11055.0,457.3499,457.3595,456.0398,456.0972,11055.0
2022-01-21 13:20:00,476.91,476.91,475.94,476.17,17819.0,456.0685,456.0685,455.1409,455.3608,17819.0
2022-01-21 13:25:00,475.9,477.03,475.89,476.51,18470.0,455.1026,456.1832,455.0931,455.686,18470.0
2022-01-21 13:30:00,476.32,477.37,476.32,477.34,14441.0,455.5043,456.5084,455.5043,456.4797,14441.0
2022-01-21 13:35:00,477.09,478.2,476.99,477.59,6825.0,456.2406,457.3021,456.145,456.7188,6825.0
2022-01-21 13:40:00,478.3,478.59,478.14,478.15,4158.0,457.3977,457.6751,457.2447,457.2543,4158.0
2022-01-21 13:45:00,478.27,478.27,477.15,477.59,6902.0,457.3691,457.3691,456.298,456.7188,6902.0
2022-01-21 13:50:00,478.11,478.65,477.75,478.07,7377.0,457.2161,457.7325,456.8718,457.1778,7377.0
2022-01-21 13:55:00,478.07,478.15,476.58,477.1,25526.0,457.1778,457.2543,455.7529,456.2502,25526.0
2022-01-21 14:00:00,477.18,477.58,476.91,477.42,20608.0,456.3267,456.7092,456.0685,456.5562,20608.0
2022-01-21 14:05:00,477.61,478.18,477.43,477.5,8736.0,456.7379,457.283,456.5658,456.6327,8736.0
2022-01-21 14:10:00,477.63,477.78,477.07,477.26,7457.0,456.757,456.9005,456.2215,456.4032,7457.0
2022-01-21 14:15:00,477.55,477.57,477.14,477.22,5627.0,456.6805,456.6996,456.2884,456.3649,5627.0
2022-01-21 14:20:00,477.03,478.0,477.03,478.0,13001.0,456.1832,457.1109,456.1832,457.1109,13001.0
2022-01-21 14:25:00,477.86,477.86,475.92,476.0,20431.0,456.977,456.977,455.1218,455.1983,20431.0
2022-01-21 14:30:00,475.98,476.28,475.81,475.86,16956.0,455.1791,455.466,455.0166,455.0644,16956.0
2022-01-21 14:35:00,475.73,476.68,475.29,476.68,13431.0,454.9401,455.8485,454.5193,455.8485,13431.0
2022-01-21 14:40:00,476.96,477.12,476.31,476.34,7424.0,456.1163,456.2693,455.4947,455.5234,7424.0
2022-01-21 14:45:00,476.57,476.79,476.38,476.67,7351.0,455.7434,455.9537,455.5617,455.839,7351.0
2022-01-21 14:50:00,476.33,476.39,475.62,475.82,10058.0,455.5138,455.5712,454.8349,455.0261,10058.0
2022-01-21 14:55:00,475.78,475.91,474.43,474.43,14448.0,454.9879,455.1122,453.6969,453.6969,14448.0
2022-01-21 15:00:00,474.32,475.17,474.26,474.36,25958.0,453.5917,454.4045,453.5343,453.6299,25958.0
2022-01-21 15:05:00,474.24,474.24,473.16,473.49,25989.0,453.5152,453.5152,452.4824,452.798,25989.0
2022-01-21 15:10:00,473.42,473.52,472.74,473.25,22284.0,452.731,452.8266,452.0807,452.5684,22284.0
2022-01-21 15:15:00,473.13,474.71,472.8,474.21,19610.0,452.4537,453.9646,452.1381,453.4865,19610.0
2022-01-21 15:20:00,474.07,474.07,473.3,473.51,18809.0,453.3526,453.3526,452.6163,452.8171,18809.0
2022-01-21 15:25:00,473.44,473.46,472.1,472.62,15862.0,452.7501,452.7693,451.4687,451.966,15862.0
2022-01-21 15:30:00,472.45,473.9,472.45,473.54,29029.0,451.8034,453.19,451.8034,452.8458,29029.0
2022-01-21 15:35:00,473.53,474.36,473.34,474.36,29190.0,452.8362,453.6299,452.6545,453.6299,29190.0
2022-01-21 15:40:00,474.57,476.03,474.53,475.01,38534.0,453.8308,455.2269,453.7925,454.2515,38534.0
2022-01-21 15:45:00,474.93,475.32,474.06,474.85,31271.0,454.175,454.548,453.343,454.0985,31271.0
2022-01-21 15:50:00,474.91,474.91,472.81,472.83,88061.0,454.1559,454.1559,452.1477,452.1668,88061.0
2022-01-21 15:55:00,472.66,473.93,472.3,472.33,162216.0,452.0042,453.2187,451.66,451.6886,162216.0
2022-01-24 09:30:00,466.71,466.71,464.43,465.94,59993.0,446.3142,446.3142,444.1339,445.5779,59993.0
2022-01-24 09:35:00,465.9,468.29,465.9,467.35,64908.0,445.5396,447.8252,445.5396,446.9263,64908.0
2022-01-24 09:40:00,467.15,468.44,465.13,465.27,51138.0,446.735,447.9686,444.8033,444.9372,51138.0
2022-01-24 09:45:00,465.06,465.73,464.14,464.46,32802.0,444.7364,445.3771,443.8566,444.1626,32802.0
2022-01-24 09:50:00,464.23,465.14,463.09,464.24,51287.0,443.9426,444.8129,442.8524,443.9522,51287.0
2022-01-24 09:55:00,464.19,466.24,463.06,463.24,89008.0,443.9044,445.8648,442.8238,442.9959,89008.0
2022-01-24 10:00:00,463.28,464.79,462.14,462.15,44516.0,443.0341,444.4782,441.944,441.9535,44516.0
2022-01-24 10:05:00,462.42,463.14,460.75,460.9,61268.0,442.2117,442.9003,440.6147,440.7581,61268.0
2022-01-24 10:10:00,460.73,462.32,459.85,462.03,56928.0,440.5956,442.1161,439.754,441.8388,56928.0
2022-01-24 10:15:00,461.95,462.32,459.86,459.86,65284.0,441.7623,442.1161,439.7636,439.7636,65284.0
2022-01-24 10:20:00,459.9,463.98,459.9,463.98,122116.0,439.8018,443.7035,439.8018,443.7035,122116.0
2022-01-24 10:25:00,463.95,465.29,463.88,464.08,69527.0,443.6749,444.9563,443.6079,443.7992,69527.0
2022-01-24 10:30:00,464.22,465.93,464.09,464.95,53395.0,443.9331,445.5683,443.8087,444.6312,53395.0
2022-01-24 10:35:00,464.67,466.54,463.89,465.9,79874.0,444.3634,446.1517,443.6175,445.5396,79874.0
2022-01-24 10:40:00,465.77,467.14,465.23,467.14,48175.0,445.4153,446.7255,444.8989,446.7255,48175.0
2022-01-24 10:45:00,467.04,467.21,463.83,464.64,54363.0,446.6298,446.7924,443.5601,444.3347,54363.0
2022-01-24 10:50:00,464.63,467.02,464.05,466.87,45170.0,444.3251,446.6107,443.7705,446.4673,45170.0
2022-01-24 10:55:00,467.03,467.16,464.69,464.69,48514.0,446.6203,446.7446,444.3825,444.3825,48514.0
2022-01-24 11:00:00,464.69,465.51,463.98,464.85,47824.0,444.3825,445.1667,443.7035,444.5355,47824.0
2022-01-24 11:05:00,464.7,465.29,464.12,464.48,37260.0,444.3921,444.9563,443.8374,444.1817,37260.0
2022-01-24 11:10:00,464.34,464.6,462.86,462.86,22125.0,444.0478,444.2965,442.6325,442.6325,22125.0
2022-01-24 11:15:00,462.88,463.77,462.56,463.21,30238.0,442.6516,443.5027,442.3456,442.9672,30238.0
2022-01-24 11:20:00,463.19,464.56,463.0,463.45,32591.0,442.9481,444.2582,442.7664,443.1967,32591.0
2022-01-24 11:25:00,463.17,464.35,462.56,464.35,25364.0,442.9289,444.0574,442.3456,444.0574,25364.0
2022-01-24 11:30:00,464.35,464.81,463.6,464.24,28229.0,444.0574,444.4973,443.3402,443.9522,28229.0
2022-01-24 11:35:00,464.72,464.9,462.33,462.53,26638.0,444.4112,444.5833,442.1257,442.3169,26638.0
2022-01-24 11:40:00,462.74,462.74,461.17,461.68,46071.0,442.5177,442.5177,441.0163,441.5041,46071.0
2022-01-24 11:45:00,461.88,462.45,460.11,460.46,36881.0,441.6953,442.2404,440.0027,440.3374,36881.0
2022-01-24 11:50:00,460.23,463.53,460.23,463.49,35090.0,440.1174,443.2732,440.1174,443.235,35090.0
2022-01-24 11:55:00,463.58,464.41,463.38,464.41,36534.0,443.321,444.1148,443.1298,444.1148,36534.0
2022-01-24 12:00:00,464.27,464.39,462.71,462.79,58160.0,443.9809,444.0956,442.489,442.5656,58160.0
2022-01-24 12:05:00,462.93,463.61,461.87,462.23,38567.0,442.6994,443.3497,441.6858,442.03,38567.0
2022-01-24 12:10:00,462.43,462.84,461.08,461.54,75583.0,442.2213,442.6134,440.9303,441.3702,75583.0
2022-01-24 12:15:00,461.54,461.64,459.77,460.6,68843.0,441.3702,441.4658,439.6775,440.4713,68843.0
2022-01-24 12:20:00,460.54,462.22,460.12,460.28,40869.0,440.4139,442.0205,440.0122,440.1652,40869.0
2022-01-24 12:25:00,460.6,461.39,459.36,460.85,37676.0,440.4713,441.2267,439.2854,440.7103,37676.0
2022-01-24 12:30:00,460.5,461.07,460.07,460.8,33313.0,440.3756,440.9207,439.9644,440.6625,33313.0
2022-01-24 12:35:00,460.84,460.84,459.32,460.07,20096.0,440.7008,440.7008,439.2472,439.9644,20096.0
2022-01-24 12:40:00,460.03,461.92,459.38,461.37,34385.0,439.9262,441.7336,439.3046,441.2076,34385.0
2022-01-24 12:45:00,461.25,462.18,461.15,462.12,14609.0,441.0929,441.9822,440.9972,441.9248,14609.0
2022-01-24 12:50:00,461.75,464.29,461.53,464.28,40246.0,441.571,444.0,441.3606,443.9904,40246.0
2022-01-24 12:55:00,464.0,464.79,463.87,464.3,24239.0,443.7227,444.4782,443.5984,444.0096,24239.0
2022-01-24 13:00:00,464.47,464.86,463.68,464.86,20317.0,444.1721,444.5451,443.4167,444.5451,20317.0
2022-01-24 13:05:00,464.64,466.61,464.35,466.01,29181.0,444.3347,446.2186,444.0574,445.6448,29181.0
2022-01-24 13:10:00,466.16,467.37,466.15,467.37,10325.0,445.7883,446.9454,445.7787,446.9454,10325.0
2022-01-24 13:15:00,467.57,468.99,467.3,468.47,50835.0,447.1367,448.4946,446.8785,447.9973,50835.0
2022-01-24 13:20:00,468.44,468.69,466.63,466.63,52292.0,447.9686,448.2077,446.2377,446.2377,52292.0
2022-01-24 13:25:00,466.4,467.08,465.63,465.92,25932.0,446.0178,446.6681,445.2814,445.5588,25932.0
2022-01-24 13:30:00,465.82,468.7,465.72,468.7,36773.0,445.4631,448.2173,445.3675,448.2173,36773.0
2022-01-24 13:35:00,467.93,468.49,466.87,468.49,13437.0,447.4809,448.0165,446.4673,448.0165,13437.0
2022-01-24 13:40:00,468.54,468.54,466.94,467.42,15578.0,448.0643,448.0643,446.5342,446.9932,15578.0
2022-01-24 13:45:00,467.3,469.97,467.3,469.97,24083.0,446.8785,449.4318,446.8785,449.4318,24083.0
2022-01-24 13:50:00,470.16,470.94,469.54,470.67,47454.0,449.6135,450.3594,449.0206,450.1012,47454.0
2022-01-24 13:55:00,470.88,472.26,470.48,472.08,34742.0,450.302,451.6217,449.9195,451.4496,34742.0
2022-01-24 14:00:00,472.15,474.2,472.07,472.63,70142.0,451.5165,453.4769,451.44,451.9755,70142.0
2022-01-24 14:05:00,472.92,475.03,472.89,474.78,27330.0,452.2529,454.2707,452.2242,454.0316,27330.0
2022-01-24 14:10:00,475.01,475.3,471.87,472.33,42594.0,454.2515,454.5289,451.2487,451.6886,42594.0
2022-01-24 14:15:00,472.45,472.91,470.84,471.23,38606.0,451.8034,452.2433,450.2638,450.6367,38606.0
2022-01-24 14:20:00,471.66,472.28,469.85,470.02,46012.0,451.0479,451.6408,449.317,449.4796,46012.0
2022-01-24 14:25:00,469.8,471.03,469.73,470.16,39026.0,449.2692,450.4455,449.2023,449.6135,39026.0
2022-01-24 14:30:00,470.18,471.73,469.9,469.91,28683.0,449.6326,451.1149,449.3648,449.3744,28683.0
2022-01-24 14:35:00,469.75,470.5,468.61,469.38,23178.0,449.2214,449.9386,448.1312,448.8676,23178.0
2022-01-24 14:40:00,468.98,470.1,468.98,469.72,20752.0,448.485,449.5561,448.485,449.1927,20752.0
2022-01-24 14:45:00,469.55,470.75,468.67,470.57,40094.0,449.0301,450.1777,448.1886,450.0056,40094.0
2022-01-24 14:50:00,470.72,471.27,469.94,471.27,33156.0,450.149,450.675,449.4031,450.675,33156.0
2022-01-24 14:55:00,470.82,472.87,470.56,472.8,32396.0,450.2446,452.205,449.996,452.1381,32396.0
2022-01-24 15:00:00,472.84,474.3,472.81,473.58,29505.0,452.1764,453.5726,452.1477,452.884,29505.0
2022-01-24 15:05:00,473.52,473.86,472.65,473.67,16872.0,452.8266,453.1518,451.9947,452.9701,16872.0
2022-01-24 15:10:00,473.76,475.59,473.76,475.58,21024.0,453.0562,454.8062,453.0562,454.7966,21024.0
2022-01-24 15:15:00,475.63,476.68,474.32,474.77,30420.0,454.8444,455.8485,453.5917,454.022,30420.0
2022-01-24 15:20:00,474.92,476.77,474.84,476.35,44787.0,454.1655,455.9346,454.089,455.533,44787.0
2022-01-24 15:25:00,476.55,477.32,475.34,476.2,64436.0,455.7242,456.4606,454.5671,455.3895,64436.0
2022-01-24 15:30:00,476.08,478.82,475.32,478.66,81960.0,455.2748,457.895,454.548,457.742,81960.0
2022-01-24 15:35:00,478.6,479.19,477.98,479.15,44910.0,457.6846,458.2489,457.0917,458.2106,44910.0
2022-01-24 15:40:00,479.04,479.22,476.54,477.18,39522.0,458.1054,458.2775,455.7147,456.3267,39522.0
2022-01-24 15:45:00,477.33,479.9,477.33,479.49,40546.0,456.4701,458.9278,456.4701,458.5357,40546.0
2022-01-24 15:50:00,480.02,482.33,479.72,481.47,101413.0,459.0426,461.2516,458.7557,460.4292,101413.0
2022-01-24 15:55:00,481.27,481.91,480.12,481.33,94708.0,460.238,460.85,459.1382,460.2953,94708.0
2022-01-25 09:30:00,474.8,474.8,471.79,472.66,57727.0,454.0507,454.0507,451.1722,452.0042,57727.0
2022-01-25 09:35:00,472.34,474.23,471.61,472.23,60237.0,451.6982,453.5056,451.0001,451.593,60237.0
2022-01-25 09:40:00,471.91,473.12,470.51,471.4,63350.0,451.287,452.4441,449.9482,450.7993,63350.0
2022-01-25 09:45:00,471.21,471.21,468.55,468.69,72131.0,450.6176,450.6176,448.0738,448.2077,72131.0
2022-01-25 09:50:00,468.5,469.21,465.61,465.69,55033.0,448.026,448.705,445.2623,445.3388,55033.0
2022-01-25 09:55:00,465.82,467.39,465.82,466.66,49289.0,445.4631,446.9645,445.4631,446.2664,49289.0
2022-01-25 10:00:00,466.45,467.34,464.47,464.54,68813.0,446.0656,446.9167,444.1721,444.2391,68813.0
2022-01-25 10:05:00,464.81,465.55,464.09,465.35,32948.0,444.4973,445.2049,443.8087,445.0137,32948.0
2022-01-25 10:10:00,465.28,468.09,464.37,468.09,39430.0,444.9467,447.6339,444.0765,447.6339,39430.0
2022-01-25 10:15:00,467.79,469.26,467.4,468.5,30360.0,447.347,448.7528,446.9741,448.026,30360.0
2022-01-25 10:20:00,468.54,468.8,467.16,468.58,26381.0,448.0643,448.3129,446.7446,448.1025,26381.0
2022-01-25 10:25:00,467.84,471.15,467.84,471.15,13957.0,447.3949,450.5602,447.3949,450.5602,13957.0
2022-01-25 10:30:00,471.38,471.45,470.39,471.4,14423.0,450.7802,450.8471,449.8334,450.7993,14423.0
2022-01-25 10:35:00,471.23,472.03,469.26,469.97,35578.0,450.6367,451.4018,448.7528,449.4318,35578.0
2022-01-25 10:40:00,470.21,470.76,468.92,470.49,18758.0,449.6613,450.1873,448.4277,449.9291,18758.0
2022-01-25 10:45:00,471.0,471.83,470.37,471.57,23864.0,450.4168,451.2105,449.8143,450.9619,23864.0
2022-01-25 10:50:00,471.46,471.6,469.56,469.65,32710.0,450.8567,450.9905,449.0397,449.1258,32710.0
2022-01-25 10:55:00,469.99,470.15,467.95,468.18,8849.0,449.4509,449.6039,447.5001,447.72,8849.0
2022-01-25 11:00:00,467.95,468.32,467.23,467.97,24747.0,447.5001,447.8539,446.8115,447.5192,24747.0
2022-01-25 11:05:00,468.23,468.97,466.6,466.95,35881.0,447.7678,448.4755,446.2091,446.5438,35881.0
2022-01-25 11:10:00,467.68,468.08,466.51,467.18,19382.0,447.2419,447.6244,446.123,446.7637,19382.0
2022-01-25 11:15:00,466.96,469.82,466.88,469.82,19334.0,446.5533,449.2883,446.4768,449.2883,19334.0
2022-01-25 11:20:00,469.83,470.98,469.79,470.4,23485.0,449.2979,450.3976,449.2596,449.843,23485.0
2022-01-25 11:25:00,470.35,471.04,469.95,470.23,17529.0,449.7952,450.455,449.4127,449.6804,17529.0
2022-01-25 11:30:00,470.3,470.57,468.81,469.03,11682.0,449.7474,450.0056,448.3225,448.5329,11682.0
2022-01-25 11:35:00,468.74,468.74,466.88,467.58,9485.0,448.2555,448.2555,446.4768,447.1462,9485.0
2022-01-25 11:40:00,467.07,468.39,467.04,468.27,4370.0,446.6585,447.9208,446.6298,447.8061,4370.0
2022-01-25 11:45:00,468.59,469.37,468.04,469.03,15445.0,448.1121,448.858,447.5861,448.5329,15445.0
2022-01-25 11:50:00,468.97,470.76,468.85,470.54,14905.0,448.4755,450.1873,448.3607,449.9769,14905.0
2022-01-25 11:55:00,470.23,470.39,467.79,468.04,13240.0,449.6804,449.8334,447.347,447.5861,13240.0
2022-01-25 12:00:00,467.53,468.62,467.21,468.62,12916.0,447.0984,448.1408,446.7924,448.1408,12916.0
2022-01-25 12:05:00,468.68,469.8,468.6,468.6,19557.0,448.1982,449.2692,448.1216,448.1216,19557.0
2022-01-25 12:10:00,468.77,468.81,468.12,468.7,9838.0,448.2842,448.3225,447.6626,448.2173,9838.0
2022-01-25 12:15:00,468.81,469.21,466.75,467.91,33168.0,448.3225,448.705,446.3525,447.4618,33168.0
2022-01-25 12:20:00,467.67,469.56,467.5,469.19,32856.0,447.2323,449.0397,447.0697,448.6859,32856.0
2022-01-25 12:25:00,469.5,469.86,468.62,469.16,34390.0,448.9823,449.3266,448.1408,448.6572,34390.0
2022-01-25 12:30:00,468.93,468.96,467.77,467.88,41991.0,448.4372,448.4659,447.3279,447.4331,41991.0
2022-01-25 12:35:00,468.23,468.57,467.92,468.01,6495.0,447.7678,448.093,447.4714,447.5574,6495.0
2022-01-25 12:40:00,468.38,468.45,467.31,468.43,19590.0,447.9113,447.9782,446.888,447.9591,19590.0
2022-01-25 12:45:00,468.17,468.5,467.12,467.19,8551.0,447.7104,448.026,446.7063,446.7733,8551.0
2022-01-25 12:50:00,467.14,467.73,466.66,467.2,15264.0,446.7255,447.2897,446.2664,446.7828,15264.0
2022-01-25 12:55:00,467.31,468.27,466.64,468.22,8691.0,446.888,447.8061,446.2473,447.7583,8691.0
2022-01-25 13:00:00,468.31,468.32,466.84,467.89,31014.0,447.8443,447.8539,446.4386,447.4427,31014.0
2022-01-25 13:05:00,467.51,468.4,467.08,467.94,12921.0,447.0793,447.9304,446.6681,447.4905,12921.0
2022-01-25 13:10:00,467.65,468.99,467.65,468.84,11094.0,447.2132,448.4946,447.2132,448.3512,11094.0
2022-01-25 13:15:00,468.56,469.19,468.4,468.98,4512.0,448.0834,448.6859,447.9304,448.485,4512.0
2022-01-25 13:20:00,468.9,469.0,468.34,468.95,9404.0,448.4085,448.5042,447.873,448.4564,9404.0
2022-01-25 13:25:00,468.76,470.79,468.76,470.4,5975.0,448.2747,450.2159,448.2747,449.843,5975.0
2022-01-25 13:30:00,470.68,471.67,470.27,471.57,8528.0,450.1108,451.0575,449.7187,450.9619,8528.0
2022-01-25 13:35:00,472.03,472.29,471.21,472.27,9032.0,451.4018,451.6504,450.6176,451.6313,9032.0
2022-01-25 13:40:00,472.51,472.52,471.7,472.19,11518.0,451.8608,451.8703,451.0862,451.5548,11518.0
2022-01-25 13:45:00,472.13,473.3,471.68,473.23,19010.0,451.4974,452.6163,451.067,452.5493,19010.0
2022-01-25 13:50:00,473.24,473.88,472.99,473.85,9670.0,452.5589,453.1709,452.3198,453.1422,9670.0
2022-01-25 13:55:00,473.89,474.54,473.44,474.54,17068.0,453.1805,453.8021,452.7501,453.8021,17068.0
2022-01-25 14:00:00,474.36,474.53,473.56,473.98,17536.0,453.6299,453.7925,452.8649,453.2665,17536.0
2022-01-25 14:05:00,473.71,473.97,473.1,473.4,16858.0,453.0083,453.257,452.425,452.7119,16858.0
2022-01-25 14:10:00,473.66,475.28,473.5,475.05,13113.0,452.9605,454.5097,452.8075,454.2898,13113.0
2022-01-25 14:15:00,475.35,475.35,474.83,475.28,11235.0,454.5767,454.5767,454.0794,454.5097,11235.0
2022-01-25 14:20:00,475.09,476.06,475.09,475.74,3120.0,454.328,455.2556,454.328,454.9496,3120.0
2022-01-25 14:25:00,475.68,476.03,475.02,475.56,13242.0,454.8922,455.2269,454.2611,454.7775,13242.0
2022-01-25 14:30:00,475.7,476.04,474.38,474.38,12288.0,454.9114,455.2365,453.6491,453.6491,12288.0
2022-01-25 14:35:00,474.73,475.94,474.62,475.94,34495.0,453.9838,455.1409,453.8786,455.1409,34495.0
2022-01-25 14:40:00,476.02,477.23,476.0,477.11,10625.0,455.2174,456.3745,455.1983,456.2598,10625.0
2022-01-25 14:45:00,477.01,477.57,477.01,477.13,13056.0,456.1641,456.6996,456.1641,456.2789,13056.0
2022-01-25 14:50:00,477.12,478.0,477.04,477.86,6237.0,456.2693,457.1109,456.1928,456.977,6237.0
2022-01-25 14:55:00,477.67,478.92,477.67,478.39,18386.0,456.7953,457.9907,456.7953,457.4838,18386.0
2022-01-25 15:00:00,478.59,478.6,477.03,477.25,17765.0,457.6751,457.6846,456.1832,456.3936,17765.0
2022-01-25 15:05:00,477.06,477.27,475.94,476.34,17528.0,456.2119,456.4128,455.1409,455.5234,17528.0
2022-01-25 15:10:00,476.38,476.48,475.76,475.95,28246.0,455.5617,455.6573,454.9687,455.1504,28246.0
2022-01-25 15:15:00,476.41,477.75,476.15,477.7,5251.0,455.5903,456.8718,455.3417,456.824,5251.0
2022-01-25 15:20:00,477.17,477.45,476.34,476.48,17965.0,456.3171,456.5849,455.5234,455.6573,17965.0
2022-01-25 15:25:00,475.8,475.9,473.64,473.68,26090.0,455.007,455.1026,452.9414,452.9796,26090.0
2022-01-25 15:30:00,474.08,474.25,473.11,473.66,39932.0,453.3622,453.5247,452.4346,452.9605,39932.0
2022-01-25 15:35:00,473.85,475.3,473.06,474.99,18090.0,453.1422,454.5289,452.3867,454.2324,18090.0
2022-01-25 15:40:00,475.0,475.92,474.55,474.59,15726.0,454.242,455.1218,453.8116,453.8499,15726.0
2022-01-25 15:45:00,474.78,475.66,473.81,474.15,17499.0,454.0316,454.8731,453.104,453.4291,17499.0
2022-01-25 15:50:00,474.05,474.08,472.1,472.33,38947.0,453.3335,453.3622,451.4687,451.6886,38947.0
2022-01-25 15:55:00,472.2,473.52,471.94,472.81,59319.0,451.5643,452.8266,451.3157,452.1477,59319.0
2022-01-26 09:30:00,478.56,478.8,476.8,476.94,34594.0,457.6464,457.8759,455.9633,456.0972,34594.0
2022-01-26 09:35:00,476.96,477.91,476.38,477.86,38711.0,456.1163,457.0248,455.5617,456.977,38711.0
2022-01-26 09:40:00,477.79,478.28,477.37,478.07,32265.0,456.91,457.3786,456.5084,457.1778,32265.0
2022-01-26 09:45:00,478.16,480.55,478.16,480.31,51326.0,457.2639,459.5494,457.2639,459.3199,51326.0
2022-01-26 09:50:00,480.35,481.92,480.05,481.73,31622.0,459.3582,460.8595,459.0713,460.6779,31622.0
2022-01-26 09:55:00,481.77,481.87,480.96,481.86,29353.0,460.7161,460.8117,459.9415,460.8022,29353.0
2022-01-26 10:00:00,481.53,483.26,481.4,483.02,15652.0,460.4866,462.141,460.3623,461.9115,15652.0
2022-01-26 10:05:00,482.9,483.09,481.88,482.1,13682.0,461.7967,461.9784,460.8213,461.0317,13682.0
2022-01-26 10:10:00,481.94,481.94,480.61,480.61,26742.0,460.8787,460.8787,459.6068,459.6068,26742.0
2022-01-26 10:15:00,480.62,481.0,479.49,480.92,16714.0,459.6164,459.9798,458.5357,459.9033,16714.0
2022-01-26 10:20:00,480.86,481.23,478.91,478.91,28349.0,459.8459,460.1997,457.9811,457.9811,28349.0
2022-01-26 10:25:00,478.87,478.87,476.85,477.35,60109.0,457.9428,457.9428,456.0111,456.4893,60109.0
2022-01-26 10:30:00,477.26,477.62,476.25,477.23,68607.0,456.4032,456.7475,455.4373,456.3745,68607.0
2022-01-26 10:35:00,477.42,478.13,476.92,477.03,9370.0,456.5562,457.2352,456.0781,456.1832,9370.0
2022-01-26 10:40:00,477.36,477.66,476.37,476.52,10493.0,456.4988,456.7857,455.5521,455.6955,10493.0
2022-01-26 10:45:00,476.52,476.76,476.11,476.55,13318.0,455.6955,455.925,455.3035,455.7242,13318.0
2022-01-26 10:50:00,476.77,476.95,476.45,476.56,7579.0,455.9346,456.1067,455.6286,455.7338,7579.0
2022-01-26 10:55:00,476.55,477.85,476.41,477.63,21793.0,455.7242,456.9674,455.5903,456.757,21793.0
2022-01-26 11:00:00,477.68,477.68,476.72,477.22,16281.0,456.8048,456.8048,455.8868,456.3649,16281.0
2022-01-26 11:05:00,477.07,478.98,477.07,478.69,13159.0,456.2215,458.048,456.2215,457.7707,13159.0
2022-01-26 11:10:00,478.75,479.85,478.75,479.72,7764.0,457.8281,458.88,457.8281,458.7557,7764.0
2022-01-26 11:15:00,479.67,480.2,479.12,479.43,7085.0,458.7079,459.2147,458.1819,458.4784,7085.0
2022-01-26 11:20:00,479.69,480.0,479.21,479.65,11593.0,458.727,459.0235,458.268,458.6888,11593.0
2022-01-26 11:25:00,479.71,480.19,478.98,478.98,13224.0,458.7461,459.2052,458.048,458.048,13224.0
2022-01-26 11:30:00,479.08,479.7,478.23,478.53,6934.0,458.1437,458.7366,457.3308,457.6177,6934.0
2022-01-26 11:35:00,478.73,478.73,477.86,478.41,3698.0,457.809,457.809,456.977,457.5029,3698.0
2022-01-26 11:40:00,478.69,479.53,478.62,479.35,6848.0,457.7707,458.574,457.7038,458.4019,6848.0
2022-01-26 11:45:00,479.6,479.6,478.81,478.81,8261.0,458.6409,458.6409,457.8855,457.8855,8261.0
2022-01-26 11:50:00,478.88,479.35,477.96,479.23,15227.0,457.9524,458.4019,457.0726,458.2871,15227.0
2022-01-26 11:55:00,479.3,479.81,478.96,479.81,4672.0,458.354,458.8418,458.0289,458.8418,4672.0
2022-01-26 12:00:00,479.65,479.83,479.08,479.4,5703.0,458.6888,458.8609,458.1437,458.4497,5703.0
2022-01-26 12:05:00,479.54,479.62,479.23,479.62,4430.0,458.5836,458.6601,458.2871,458.6601,4430.0
2022-01-26 12:10:00,479.56,480.01,479.12,480.01,4557.0,458.6027,459.033,458.1819,459.033,4557.0
2022-01-26 12:15:00,479.67,479.96,479.09,479.09,5149.0,458.7079,458.9852,458.1532,458.1532,5149.0
2022-01-26 12:20:00,479.15,479.44,478.75,478.75,2151.0,458.2106,458.4879,457.8281,457.8281,2151.0
2022-01-26 12:25:00,478.81,479.06,478.63,479.0,8979.0,457.8855,458.1245,457.7133,458.0672,8979.0
2022-01-26 12:30:00,479.0,479.0,478.47,478.73,4821.0,458.0672,458.0672,457.5603,457.809,4821.0
2022-01-26 12:35:00,478.75,479.03,478.58,478.69,5163.0,457.8281,458.0958,457.6655,457.7707,5163.0
2022-01-26 12:40:00,478.8,479.35,478.8,479.19,5064.0,457.8759,458.4019,457.8759,458.2489,5064.0
2022-01-26 12:45:00,478.98,479.22,478.78,479.08,9057.0,458.048,458.2775,457.8568,458.1437,9057.0
2022-01-26 12:50:00,479.04,479.48,478.92,479.39,5397.0,458.1054,458.5262,457.9907,458.4401,5397.0
2022-01-26 12:55:00,479.38,479.71,479.38,479.58,4658.0,458.4306,458.7461,458.4306,458.6218,4658.0
2022-01-26 13:00:00,479.54,479.54,477.59,477.84,13771.0,458.5836,458.5836,456.7188,456.9579,13771.0
2022-01-26 13:05:00,477.84,478.82,477.56,478.79,17260.0,456.9579,457.895,456.6901,457.8663,17260.0
2022-01-26 13:10:00,478.56,479.12,478.53,479.05,6570.0,457.6464,458.1819,457.6177,458.115,6570.0
2022-01-26 13:15:00,479.02,479.21,478.45,478.68,3951.0,458.0863,458.268,457.5412,457.7611,3951.0
2022-01-26 13:20:00,478.49,478.49,477.59,477.91,4143.0,457.5794,457.5794,456.7188,457.0248,4143.0
2022-01-26 13:25:00,478.07,478.88,478.04,478.78,3956.0,457.1778,457.9524,457.1491,457.8568,3956.0
2022-01-26 13:30:00,478.42,478.78,478.3,478.41,2000.0,457.5125,457.8568,457.3977,457.5029,2000.0
2022-01-26 13:35:00,478.45,478.75,478.09,478.44,4560.0,457.5412,457.8281,457.1969,457.5316,4560.0
2022-01-26 13:40:00,478.41,479.06,478.41,478.99,2919.0,457.5029,458.1245,457.5029,458.0576,2919.0
2022-01-26 13:45:00,479.0,479.0,478.63,478.81,2118.0,458.0672,458.0672,457.7133,457.8855,2118.0
2022-01-26 13:50:00,478.6,478.97,478.58,478.96,2094.0,457.6846,458.0385,457.6655,458.0289,2094.0
2022-01-26 13:55:00,479.07,479.33,478.59,478.83,15830.0,458.1341,458.3827,457.6751,457.9046,15830.0
2022-01-26 14:00:00,478.95,482.3,478.94,481.09,39430.0,458.0193,461.2229,458.0098,460.0658,39430.0
2022-01-26 14:05:00,480.79,482.02,480.36,480.36,19630.0,459.7789,460.9552,459.3677,459.3677,19630.0
2022-01-26 14:10:00,480.36,481.11,476.55,476.92,29698.0,459.3677,460.0849,455.7242,456.0781,29698.0
2022-01-26 14:15:00,476.89,477.64,476.27,477.43,26248.0,456.0494,456.7666,455.4565,456.5658,26248.0
2022-01-26 14:20:00,477.44,478.12,476.82,478.06,17820.0,456.5753,457.2256,455.9824,457.1682,17820.0
2022-01-26 14:25:00,478.21,480.33,478.21,480.04,22395.0,457.3117,459.339,457.3117,459.0617,22395.0
2022-01-26 14:30:00,479.62,480.13,475.85,476.35,26455.0,458.6601,459.1478,455.0548,455.533,26455.0
2022-01-26 14:35:00,476.39,479.26,475.19,478.74,28993.0,455.5712,458.3158,454.4237,457.8185,28993.0
2022-01-26 14:40:00,479.05,479.3,475.25,475.25,29424.0,458.115,458.354,454.481,454.481,29424.0
2022-01-26 14:45:00,474.38,474.39,471.04,471.64,50808.0,453.6491,453.6586,450.455,451.0288,50808.0
2022-01-26 14:50:00,471.45,473.86,471.44,473.38,39290.0,450.8471,453.1518,450.8375,452.6928,39290.0
2022-01-26 14:55:00,473.21,473.21,471.74,472.6,60738.0,452.5302,452.5302,451.1244,451.9468,60738.0
2022-01-26 15:00:00,472.49,472.49,468.3,469.2,62816.0,451.8417,451.8417,447.8348,448.6954,62816.0
2022-01-26 15:05:00,469.26,469.26,467.14,467.14,60176.0,448.7528,448.7528,446.7255,446.7255,60176.0
2022-01-26 15:10:00,467.06,469.37,467.06,467.53,50041.0,446.6489,448.858,446.6489,447.0984,50041.0
2022-01-26 15:15:00,467.36,468.18,465.76,465.88,32088.0,446.9358,447.72,445.4058,445.5205,32088.0
2022-01-26 15:20:00,465.99,466.11,463.27,464.58,33625.0,445.6257,445.7405,443.0246,444.2773,33625.0
2022-01-26 15:25:00,464.74,468.22,464.07,468.18,30998.0,444.4303,447.7583,443.7896,447.72,30998.0
2022-01-26 15:30:00,468.11,469.48,467.55,467.58,24995.0,447.6531,448.9632,447.1175,447.1462,24995.0
2022-01-26 15:35:00,467.6,468.56,466.35,467.76,45836.0,447.1654,448.0834,445.97,447.3184,45836.0
2022-01-26 15:40:00,467.67,469.3,466.99,468.41,58258.0,447.2323,448.7911,446.582,447.94,58258.0
2022-01-26 15:45:00,467.95,469.42,466.57,467.27,38765.0,447.5001,448.9058,446.1804,446.8498,38765.0
2022-01-26 15:50:00,467.7,469.2,466.6,468.67,31969.0,447.261,448.6954,446.2091,448.1886,31969.0
2022-01-26 15:55:00,468.79,469.22,466.88,467.8,39408.0,448.3033,448.7146,446.4768,447.3566,39408.0
2022-01-27 09:30:00,471.66,473.59,471.65,472.48,55157.0,451.0479,452.8936,451.0384,451.8321,55157.0
2022-01-27 09:35:00,472.53,473.57,471.79,473.4,40506.0,451.8799,452.8745,451.1722,452.7119,40506.0
2022-01-27 09:40:00,473.49,475.05,473.49,475.02,50978.0,452.798,454.2898,452.798,454.2611,50978.0
2022-01-27 09:45:00,475.2,477.06,474.55,476.87,37713.0,454.4332,456.2119,453.8116,456.0302,37713.0
2022-01-27 09:50:00,476.7,477.08,475.87,475.95,38401.0,455.8677,456.2311,455.0739,455.1504,38401.0
2022-01-27 09:55:00,475.85,476.06,474.13,474.97,56243.0,455.0548,455.2556,453.41,454.2133,56243.0
2022-01-27 10:00:00,475.12,475.51,473.13,475.3,38396.0,454.3567,454.7297,452.4537,454.5289,38396.0
2022-01-27 10:05:00,475.35,475.86,474.64,475.52,14029.0,454.5767,455.0644,453.8977,454.7392,14029.0
2022-01-27 10:10:00,474.66,475.76,474.61,475.28,15522.0,453.9168,454.9687,453.869,454.5097,15522.0
2022-01-27 10:15:00,475.33,475.33,473.58,473.58,8929.0,454.5575,454.5575,452.884,452.884,8929.0
2022-01-27 10:20:00,473.86,474.04,472.36,472.42,8299.0,453.1518,453.3239,451.7173,451.7747,8299.0
2022-01-27 10:25:00,472.34,472.56,469.59,469.59,37679.0,451.6982,451.9086,449.0684,449.0684,37679.0
2022-01-27 10:30:00,469.46,470.02,468.62,469.07,40485.0,448.9441,449.4796,448.1408,448.5711,40485.0
2022-01-27 10:35:00,469.05,469.83,468.37,468.79,18529.0,448.552,449.2979,447.9017,448.3033,18529.0
2022-01-27 10:40:00,468.93,470.15,468.77,470.13,27234.0,448.4372,449.6039,448.2842,449.5848,27234.0
2022-01-27 10:45:00,470.3,470.62,469.59,470.07,16647.0,449.7474,450.0534,449.0684,449.5274,16647.0
2022-01-27 10:50:00,470.07,470.61,469.59,469.87,14354.0,449.5274,450.0438,449.0684,449.3361,14354.0
2022-01-27 10:55:00,470.17,471.76,469.98,471.76,15445.0,449.623,451.1436,449.4413,451.1436,15445.0
2022-01-27 11:00:00,471.82,473.22,471.82,473.04,16291.0,451.2009,452.5397,451.2009,452.3676,16291.0
2022-01-27 11:05:00,473.07,473.22,471.12,471.12,15465.0,452.3963,452.5397,450.5315,450.5315,15465.0
2022-01-27 11:10:00,471.5,472.67,471.5,472.39,12914.0,450.8949,452.0138,450.8949,451.746,12914.0
2022-01-27 11:15:00,472.09,472.13,469.79,470.47,16856.0,451.4591,451.4974,449.2596,449.9099,16856.0
2022-01-27 11:20:00,470.05,470.83,469.49,469.76,9416.0,449.5083,450.2542,448.9728,449.231,9416.0
2022-01-27 11:25:00,469.86,469.9,468.58,469.09,6667.0,449.3266,449.3648,448.1025,448.5902,6667.0
2022-01-27 11:30:00,469.13,470.76,469.13,470.76,7326.0,448.6285,450.1873,448.6285,450.1873,7326.0
2022-01-27 11:35:00,470.93,471.52,470.23,470.28,4086.0,450.3498,450.914,449.6804,449.7282,4086.0
2022-01-27 11:40:00,470.45,471.24,470.02,470.2,11352.0,449.8908,450.6463,449.4796,449.6517,11352.0
2022-01-27 11:45:00,470.31,470.72,469.85,469.85,7817.0,449.7569,450.149,449.317,449.317,7817.0
2022-01-27 11:50:00,469.92,470.43,469.45,470.43,6647.0,449.384,449.8717,448.9345,449.8717,6647.0
2022-01-27 11:55:00,470.5,470.5,469.92,470.25,4423.0,449.9386,449.9386,449.384,449.6995,4423.0
2022-01-27 12:00:00,470.2,470.22,469.06,469.39,11307.0,449.6517,449.6709,448.5615,448.8771,11307.0
2022-01-27 12:05:00,469.41,469.47,467.99,468.18,9889.0,448.8963,448.9536,447.5383,447.72,9889.0
2022-01-27 12:10:00,468.33,468.33,467.34,467.46,34172.0,447.8634,447.8634,446.9167,447.0315,34172.0
2022-01-27 12:15:00,467.64,467.64,466.37,466.43,9307.0,447.2036,447.2036,445.9891,446.0465,9307.0
2022-01-27 12:20:00,466.59,466.6,465.87,465.87,9494.0,446.1995,446.2091,445.511,445.511,9494.0
2022-01-27 12:25:00,466.1,466.7,465.67,466.03,11343.0,445.7309,446.3047,445.3197,445.664,11343.0
2022-01-27 12:30:00,466.36,466.36,465.14,465.14,14452.0,445.9795,445.9795,444.8129,444.8129,14452.0
2022-01-27 12:35:00,465.28,465.28,464.3,464.63,5232.0,444.9467,444.9467,444.0096,444.3251,5232.0
2022-01-27 12:40:00,464.63,464.99,464.36,464.64,5166.0,444.3251,444.6694,444.0669,444.3347,5166.0
2022-01-27 12:45:00,464.6,464.6,463.28,463.55,11255.0,444.2965,444.2965,443.0341,443.2923,11255.0
2022-01-27 12:50:00,463.78,464.46,463.63,464.33,9001.0,443.5123,444.1626,443.3688,444.0383,9001.0
2022-01-27 12:55:00,464.77,465.36,464.23,464.51,8611.0,444.459,445.0232,443.9426,444.2104,8611.0
2022-01-27 13:00:00,464.36,465.03,462.9,462.9,13247.0,444.0669,444.7077,442.6707,442.6707,13247.0
2022-01-27 13:05:00,463.08,463.08,461.83,462.48,18022.0,442.8429,442.8429,441.6475,442.2691,18022.0
2022-01-27 13:10:00,462.59,462.9,462.05,462.71,6647.0,442.3743,442.6707,441.8579,442.489,6647.0
2022-01-27 13:15:00,462.56,463.5,461.99,462.24,5878.0,442.3456,443.2445,441.8005,442.0396,5878.0
2022-01-27 13:20:00,462.1,462.1,460.69,460.83,10249.0,441.9057,441.9057,440.5573,440.6912,10249.0
2022-01-27 13:25:00,460.89,461.83,460.7,460.75,12929.0,440.7486,441.6475,440.5669,440.6147,12929.0
2022-01-27 13:30:00,460.89,462.09,460.89,461.88,8760.0,440.7486,441.8961,440.7486,441.6953,8760.0
2022-01-27 13:35:00,461.73,462.81,460.57,460.75,7581.0,441.5519,442.5847,440.4426,440.6147,7581.0
2022-01-27 13:40:00,460.9,462.08,460.64,461.66,29236.0,440.7581,441.8866,440.5095,441.4849,29236.0
2022-01-27 13:45:00,461.31,462.0,460.95,461.86,6720.0,441.1502,441.8101,440.806,441.6762,6720.0
2022-01-27 13:50:00,461.78,461.99,460.74,461.03,4641.0,441.5997,441.8005,440.6051,440.8825,4641.0
2022-01-27 13:55:00,461.1,463.17,460.89,462.68,15888.0,440.9494,442.9289,440.7486,442.4604,15888.0
2022-01-27 14:00:00,462.78,464.42,462.74,463.96,13029.0,442.556,444.1243,442.5177,443.6844,13029.0
2022-01-27 14:05:00,464.03,464.87,463.35,463.84,50569.0,443.7514,444.5547,443.1011,443.5697,50569.0
2022-01-27 14:10:00,463.86,464.63,463.38,463.78,91007.0,443.5888,444.3251,443.1298,443.5123,91007.0
2022-01-27 14:15:00,463.74,463.86,462.25,462.51,42999.0,443.474,443.5888,442.0492,442.2978,42999.0
2022-01-27 14:20:00,462.36,462.58,461.1,461.1,20448.0,442.1543,442.3647,440.9494,440.9494,20448.0
2022-01-27 14:25:00,460.99,461.3,460.44,460.78,18453.0,440.8442,441.1407,440.3183,440.6434,18453.0
2022-01-27 14:30:00,460.57,461.19,459.44,459.8,23406.0,440.4426,441.0355,439.362,439.7062,23406.0
2022-01-27 14:35:00,459.84,461.06,459.72,460.92,16499.0,439.7445,440.9112,439.6297,440.7773,16499.0
2022-01-27 14:40:00,460.73,462.69,460.72,462.44,46649.0,440.5956,442.4699,440.586,442.2308,46649.0
2022-01-27 14:45:00,462.47,463.16,461.95,462.34,25913.0,442.2595,442.9194,441.7623,442.1352,25913.0
2022-01-27 14:50:00,462.09,462.24,460.13,460.3,35739.0,441.8961,442.0396,440.0218,440.1844,35739.0
2022-01-27 14:55:00,460.12,461.17,459.51,460.69,19187.0,440.0122,441.0163,439.4289,440.5573,19187.0
2022-01-27 15:00:00,460.8,462.5,460.8,461.76,18447.0,440.6625,442.2882,440.6625,441.5806,18447.0
2022-01-27 15:05:00,461.8,462.52,460.72,460.8,29232.0,441.6188,442.3074,440.586,440.6625,29232.0
2022-01-27 15:10:00,460.83,461.05,459.06,459.32,18301.0,440.6912,440.9016,438.9986,439.2472,18301.0
2022-01-27 15:15:00,459.3,459.82,458.52,459.56,29106.0,439.2281,439.7253,438.4822,439.4767,29106.0
2022-01-27 15:20:00,459.82,460.26,458.77,460.11,26719.0,439.7253,440.1461,438.7212,440.0027,26719.0
2022-01-27 15:25:00,459.83,461.56,459.83,461.15,23944.0,439.7349,441.3893,439.7349,440.9972,23944.0
2022-01-27 15:30:00,461.29,461.96,460.66,460.88,35616.0,441.1311,441.7718,440.5286,440.739,35616.0
2022-01-27 15:35:00,460.8,461.07,459.75,460.07,23441.0,440.6625,440.9207,439.6584,439.9644,23441.0
2022-01-27 15:40:00,460.05,462.39,459.88,461.98,24983.0,439.9453,442.183,439.7827,441.791,24983.0
2022-01-27 15:45:00,461.89,463.56,460.91,461.88,43269.0,441.7049,443.3019,440.7677,441.6953,43269.0
2022-01-27 15:50:00,461.54,462.04,460.91,461.52,32646.0,441.3702,441.8483,440.7677,441.3511,32646.0
2022-01-27 15:55:00,461.45,461.8,460.6,460.68,70914.0,441.2841,441.6188,440.4713,440.5478,70914.0
2022-01-28 09:30:00,461.4,461.94,458.54,458.79,27847.0,441.2363,441.7527,438.5013,438.7404,27847.0
2022-01-28 09:35:00,458.98,459.16,457.66,458.07,34093.0,438.9221,439.0942,437.6597,438.0518,34093.0
2022-01-28 09:40:00,458.25,459.13,457.55,458.65,17375.0,438.224,439.0655,437.5545,438.6065,17375.0
2022-01-28 09:45:00,458.6,459.0,456.94,457.92,28448.0,438.5587,438.9412,436.9712,437.9084,28448.0
2022-01-28 09:50:00,457.72,459.51,457.46,457.68,5161.0,437.7171,439.4289,437.4685,437.6789,5161.0
2022-01-28 09:55:00,457.5,457.71,456.79,456.99,14253.0,437.5067,437.7076,436.8278,437.019,14253.0
2022-01-28 10:00:00,456.89,457.59,456.43,456.8,20852.0,436.9234,437.5928,436.4835,436.8373,20852.0
2022-01-28 10:05:00,457.07,458.37,456.39,458.37,8013.0,437.0955,438.3387,436.4452,438.3387,8013.0
2022-01-28 10:10:00,458.27,459.75,458.27,458.65,16264.0,438.2431,439.6584,438.2431,438.6065,16264.0
2022-01-28 10:15:00,458.89,460.21,458.76,460.21,12520.0,438.836,440.0983,438.7117,440.0983,12520.0
2022-01-28 10:20:00,460.05,460.23,457.76,458.07,18120.0,439.9453,440.1174,437.7554,438.0518,18120.0
2022-01-28 10:25:00,458.01,458.09,456.77,457.15,17148.0,437.9944,438.0709,436.8086,437.172,17148.0
2022-01-28 10:30:00,457.49,458.0,456.41,456.63,14505.0,437.4972,437.9849,436.4644,436.6748,14505.0
2022-01-28 10:35:00,456.85,458.22,456.52,456.95,9415.0,436.8851,438.1953,436.5696,436.9808,9415.0
2022-01-28 10:40:00,456.83,456.97,455.08,455.15,11971.0,436.866,436.9999,435.1925,435.2594,11971.0
2022-01-28 10:45:00,455.14,458.1,454.74,458.05,15718.0,435.2499,438.0805,434.8673,438.0327,15718.0
2022-01-28 10:50:00,458.32,458.96,458.06,458.92,13015.0,438.2909,438.9029,438.0423,438.8647,13015.0
2022-01-28 10:55:00,458.8,459.67,457.8,459.67,12938.0,438.7499,439.5819,437.7936,439.5819,12938.0
2022-01-28 11:00:00,459.74,459.8,457.85,458.03,7270.0,439.6488,439.7062,437.8414,438.0136,7270.0
2022-01-28 11:05:00,458.36,459.22,458.21,459.22,1200.0,438.3291,439.1516,438.1857,439.1516,1200.0
2022-01-28 11:10:00,459.03,460.15,459.03,460.08,22105.0,438.9699,440.0409,438.9699,439.974,22105.0
2022-01-28 11:15:00,460.15,461.63,460.15,461.34,6577.0,440.0409,441.4562,440.0409,441.1789,6577.0
2022-01-28 11:20:00,461.77,461.77,460.84,461.26,8310.0,441.5901,441.5901,440.7008,441.1024,8310.0
2022-01-28 11:25:00,461.15,461.77,460.05,460.45,31807.0,440.9972,441.5901,439.9453,440.3278,31807.0
2022-01-28 11:30:00,460.75,460.82,459.74,460.1,11271.0,440.6147,440.6816,439.6488,439.9931,11271.0
2022-01-28 11:35:00,460.27,461.66,460.02,460.95,8734.0,440.1557,441.4849,439.9166,440.806,8734.0
2022-01-28 11:40:00,460.71,461.25,460.43,460.99,4617.0,440.5765,441.0929,440.3087,440.8442,4617.0
2022-01-28 11:45:00,460.93,461.27,460.79,460.97,3755.0,440.7868,441.112,440.653,440.8251,3755.0
2022-01-28 11:50:00,460.72,461.31,460.09,461.31,9696.0,440.586,441.1502,439.9835,441.1502,9696.0
2022-01-28 11:55:00,461.3,463.05,461.3,462.88,14541.0,441.1407,442.8142,441.1407,442.6516,14541.0
2022-01-28 12:00:00,462.9,463.46,462.64,463.39,12388.0,442.6707,443.2063,442.4221,443.1393,12388.0
2022-01-28 12:05:00,463.36,463.99,463.26,463.94,16887.0,443.1106,443.7131,443.015,443.6653,16887.0
2022-01-28 12:10:00,463.98,464.09,462.76,463.59,23079.0,443.7035,443.8087,442.5369,443.3306,23079.0
2022-01-28 12:15:00,463.69,464.3,463.12,464.17,7053.0,443.4262,444.0096,442.8811,443.8852,7053.0
2022-01-28 12:20:00,464.28,464.28,462.02,462.21,27997.0,443.9904,443.9904,441.8292,442.0109,27997.0
2022-01-28 12:25:00,462.28,462.29,461.6,461.94,11440.0,442.0778,442.0874,441.4276,441.7527,11440.0
2022-01-28 12:30:00,461.95,462.16,461.62,461.7,4957.0,441.7623,441.9631,441.4467,441.5232,4957.0
2022-01-28 12:35:00,461.74,462.14,460.86,460.87,6992.0,441.5614,441.944,440.7199,440.7295,6992.0
2022-01-28 12:40:00,460.87,461.2,460.78,461.15,7525.0,440.7295,441.045,440.6434,440.9972,7525.0
2022-01-28 12:45:00,461.56,461.56,460.0,460.34,6531.0,441.3893,441.3893,439.8975,440.2226,6531.0
2022-01-28 12:50:00,460.23,460.23,459.05,459.33,8844.0,440.1174,440.1174,438.989,439.2568,8844.0
2022-01-28 12:55:00,459.4,460.25,459.4,459.56,8209.0,439.3237,440.1366,439.3237,439.4767,8209.0
2022-01-28 13:00:00,459.51,460.88,459.45,460.5,11364.0,439.4289,440.739,439.3715,440.3756,11364.0
2022-01-28 13:05:00,460.41,462.07,460.39,461.73,17774.0,440.2896,441.877,440.2704,441.5519,17774.0
2022-01-28 13:10:00,461.7,461.81,461.42,461.67,8512.0,441.5232,441.6284,441.2554,441.4945,8512.0
2022-01-28 13:15:00,462.01,462.13,461.43,461.9,13217.0,441.8196,441.9344,441.265,441.7144,13217.0
2022-01-28 13:20:00,461.86,461.86,460.6,461.25,3505.0,441.6762,441.6762,440.4713,441.0929,3505.0
2022-01-28 13:25:00,461.24,461.47,460.33,460.97,3800.0,441.0833,441.3032,440.2131,440.8251,3800.0
2022-01-28 13:30:00,461.35,462.74,461.35,462.45,13052.0,441.1885,442.5177,441.1885,442.2404,13052.0
2022-01-28 13:35:00,462.49,462.9,461.71,462.2,25330.0,442.2787,442.6707,441.5327,442.0013,25330.0
2022-01-28 13:40:00,462.14,462.19,461.7,461.97,6912.0,441.944,441.9918,441.5232,441.7814,6912.0
2022-01-28 13:45:00,462.0,462.62,461.49,461.8,12547.0,441.8101,442.403,441.3224,441.6188,12547.0
2022-01-28 13:50:00,461.89,463.19,461.89,462.73,63424.0,441.7049,442.9481,441.7049,442.5082,63424.0
2022-01-28 13:55:00,462.72,463.34,462.48,462.51,22974.0,442.4986,443.0915,442.2691,442.2978,22974.0
2022-01-28 14:00:00,462.49,463.67,462.01,462.01,25237.0,442.2787,443.4071,441.8196,441.8196,25237.0
2022-01-28 14:05:00,461.82,461.93,460.57,460.78,21330.0,441.6379,441.7431,440.4426,440.6434,21330.0
2022-01-28 14:10:00,460.73,460.84,459.53,459.53,12136.0,440.5956,440.7008,439.448,439.448,12136.0
2022-01-28 14:15:00,459.47,459.48,458.34,458.4,23231.0,439.3906,439.4002,438.31,438.3674,23231.0
2022-01-28 14:20:00,458.25,458.25,456.98,457.01,20110.0,438.224,438.224,437.0095,437.0381,20110.0
2022-01-28 14:25:00,457.03,457.85,456.58,456.73,22146.0,437.0573,437.8414,436.6269,436.7704,22146.0
2022-01-28 14:30:00,456.62,457.68,456.06,457.0,18606.0,436.6652,437.6789,436.1297,437.0286,18606.0
2022-01-28 14:35:00,457.05,458.2,456.99,457.94,16272.0,437.0764,438.1761,437.019,437.9275,16272.0
2022-01-28 14:40:00,458.57,459.83,458.57,459.83,15875.0,438.53,439.7349,438.53,439.7349,15875.0
2022-01-28 14:45:00,460.09,460.8,459.71,460.64,6817.0,439.9835,440.6625,439.6202,440.5095,6817.0
2022-01-28 14:50:00,460.62,461.03,460.06,460.6,7616.0,440.4904,440.8825,439.9549,440.4713,7616.0
2022-01-28 14:55:00,461.56,462.33,461.55,462.13,18329.0,441.3893,442.1257,441.3797,441.9344,18329.0
2022-01-28 15:00:00,462.19,462.59,461.35,462.37,24423.0,441.9918,442.3743,441.1885,442.1639,24423.0
2022-01-28 15:05:00,462.46,462.92,462.05,462.57,17278.0,442.25,442.6899,441.8579,442.3552,17278.0
2022-01-28 15:10:00,462.58,462.83,461.5,461.98,13993.0,442.3647,442.6038,441.3319,441.791,13993.0
2022-01-28 15:15:00,462.54,462.91,462.35,462.81,8249.0,442.3265,442.6803,442.1448,442.5847,8249.0
2022-01-28 15:20:00,462.74,463.95,462.52,463.83,12095.0,442.5177,443.6749,442.3074,443.5601,12095.0
2022-01-28 15:25:00,463.77,464.05,463.31,463.85,15811.0,443.5027,443.7705,443.0628,443.5792,15811.0
2022-01-28 15:30:00,463.7,464.85,462.37,464.44,14646.0,443.4358,444.5355,442.1639,444.1434,14646.0
2022-01-28 15:35:00,464.55,464.61,464.01,464.3,11330.0,444.2486,444.306,443.7322,444.0096,11330.0
2022-01-28 15:40:00,464.61,465.56,464.5,465.42,12066.0,444.306,445.2145,444.2008,445.0806,12066.0
2022-01-28 15:45:00,465.31,466.55,464.94,466.55,18024.0,444.9754,446.1612,444.6216,446.1612,18024.0
2022-01-28 15:50:00,467.05,467.82,466.92,467.75,56965.0,446.6394,447.3757,446.5151,447.3088,56965.0
2022-01-28 15:55:00,467.73,469.91,467.53,469.74,120483.0,447.2897,449.3744,447.0984,449.2118,120483.0
2022-01-31 09:30:00,467.42,468.37,466.57,468.37,77589.0,446.9932,447.9017,446.1804,447.9017,77589.0
2022-01-31 09:35:00,468.55,469.43,467.94,468.54,20998.0,448.0738,448.9154,447.4905,448.0643,20998.0
2022-01-31 09:40:00,468.51,469.43,468.51,469.33,11050.0,448.0356,448.9154,448.0356,448.8197,11050.0
2022-01-31 09:45:00,469.31,469.6,468.08,468.08,22933.0,448.8006,449.0779,447.6244,447.6244,22933.0
2022-01-31 09:50:00,468.16,470.21,468.14,469.34,42534.0,447.7009,449.6613,447.6818,448.8293,42534.0
2022-01-31 09:55:00,469.5,470.2,469.24,470.2,12067.0,448.9823,449.6517,448.7337,449.6517,12067.0
2022-01-31 10:00:00,470.32,471.43,470.32,471.02,24405.0,449.7665,450.828,449.7665,450.4359,24405.0
2022-01-31 10:05:00,470.73,471.71,470.43,471.52,15757.0,450.1586,451.0957,449.8717,450.914,15757.0
2022-01-31 10:10:00,471.69,472.09,471.05,471.97,32681.0,451.0766,451.4591,450.4646,451.3444,32681.0
2022-01-31 10:15:00,472.16,472.81,471.95,472.3,26458.0,451.5261,452.1477,451.3253,451.66,26458.0
2022-01-31 10:20:00,472.38,473.4,472.24,472.83,32691.0,451.7365,452.7119,451.6026,452.1668,32691.0
2022-01-31 10:25:00,473.03,473.03,471.55,471.65,15811.0,452.3581,452.3581,450.9427,451.0384,15811.0
2022-01-31 10:30:00,471.65,472.55,471.47,472.43,14485.0,451.0384,451.899,450.8662,451.7843,14485.0
2022-01-31 10:35:00,472.39,472.84,471.7,471.87,20538.0,451.746,452.1764,451.0862,451.2487,20538.0
2022-01-31 10:40:00,471.75,471.93,471.42,471.87,12332.0,451.134,451.3061,450.8184,451.2487,12332.0
2022-01-31 10:45:00,471.76,471.8,470.46,471.08,14796.0,451.1436,451.1818,449.9004,450.4933,14796.0
2022-01-31 10:50:00,471.09,472.97,471.09,472.87,9377.0,450.5028,452.3007,450.5028,452.205,9377.0
2022-01-31 10:55:00,472.98,473.03,471.87,472.58,14334.0,452.3102,452.3581,451.2487,451.9277,14334.0
2022-01-31 11:00:00,472.63,473.27,472.59,473.01,13993.0,451.9755,452.5876,451.9373,452.3389,13993.0
2022-01-31 11:05:00,473.02,473.02,472.36,472.52,9011.0,452.3485,452.3485,451.7173,451.8703,9011.0
2022-01-31 11:10:00,472.3,473.16,471.57,473.06,12428.0,451.66,452.4824,450.9619,452.3867,12428.0
2022-01-31 11:15:00,473.07,473.07,472.09,472.28,10065.0,452.3963,452.3963,451.4591,451.6408,10065.0
2022-01-31 11:20:00,472.46,472.74,471.67,472.04,16679.0,451.813,452.0807,451.0575,451.4113,16679.0
2022-01-31 11:25:00,472.53,472.99,472.13,472.28,18514.0,451.8799,452.3198,451.4974,451.6408,18514.0
2022-01-31 11:30:00,472.54,473.55,471.97,473.55,7092.0,451.8895,452.8553,451.3444,452.8553,7092.0
2022-01-31 11:35:00,473.31,473.35,472.38,472.48,9336.0,452.6258,452.6641,451.7365,451.8321,9336.0
2022-01-31 11:40:00,472.63,472.75,472.08,472.67,7810.0,451.9755,452.0903,451.4496,452.0138,7810.0
2022-01-31 11:45:00,472.57,472.97,472.48,472.88,8235.0,451.9182,452.3007,451.8321,452.2146,8235.0
2022-01-31 11:50:00,472.97,474.06,472.85,474.06,10062.0,452.3007,453.343,452.1859,453.343,10062.0
2022-01-31 11:55:00,474.04,474.58,474.04,474.57,17105.0,453.3239,453.8403,453.3239,453.8308,17105.0
2022-01-31 12:00:00,474.6,474.92,474.6,474.61,4828.0,453.8594,454.1655,453.8594,453.869,4828.0
2022-01-31 12:05:00,474.77,475.04,474.38,474.38,3525.0,454.022,454.2802,453.6491,453.6491,3525.0
2022-01-31 12:10:00,474.57,475.17,474.49,474.65,8132.0,453.8308,454.4045,453.7542,453.9073,8132.0
2022-01-31 12:15:00,474.85,475.86,474.84,475.84,6721.0,454.0985,455.0644,454.089,455.0453,6721.0
2022-01-31 12:20:00,475.65,475.73,474.74,475.06,11579.0,454.8636,454.9401,453.9933,454.2993,11579.0
2022-01-31 12:25:00,474.93,475.52,474.87,475.34,13622.0,454.175,454.7392,454.1176,454.5671,13622.0
2022-01-31 12:30:00,475.52,475.52,474.66,474.69,9552.0,454.7392,454.7392,453.9168,453.9455,9552.0
2022-01-31 12:35:00,474.78,475.35,474.7,475.35,5500.0,454.0316,454.5767,453.9551,454.5767,5500.0
2022-01-31 12:40:00,475.15,475.55,475.15,475.29,6602.0,454.3854,454.7679,454.3854,454.5193,6602.0
2022-01-31 12:45:00,475.61,476.26,475.61,476.24,3919.0,454.8253,455.4469,454.8253,455.4278,3919.0
2022-01-31 12:50:00,476.14,476.36,475.96,476.36,10740.0,455.3321,455.5425,455.16,455.5425,10740.0
2022-01-31 12:55:00,476.42,476.49,475.82,476.19,11627.0,455.5999,455.6668,455.0261,455.38,11627.0
2022-01-31 13:00:00,476.19,476.19,475.41,475.6,9165.0,455.38,455.38,454.634,454.8157,9165.0
2022-01-31 13:05:00,475.53,475.89,475.48,475.89,4953.0,454.7488,455.0931,454.701,455.0931,4953.0
2022-01-31 13:10:00,475.76,476.16,475.59,476.13,7401.0,454.9687,455.3513,454.8062,455.3226,7401.0
2022-01-31 13:15:00,476.13,476.48,475.49,476.48,7704.0,455.3226,455.6573,454.7105,455.6573,7704.0
2022-01-31 13:20:00,476.47,476.83,476.42,476.83,13881.0,455.6477,455.992,455.5999,455.992,13881.0
2022-01-31 13:25:00,476.59,476.75,475.64,475.72,7176.0,455.7625,455.9155,454.854,454.9305,7176.0
2022-01-31 13:30:00,475.61,475.7,475.2,475.49,5936.0,454.8253,454.9114,454.4332,454.7105,5936.0
2022-01-31 13:35:00,475.57,476.26,475.33,475.93,8504.0,454.7871,455.4469,454.5575,455.1313,8504.0
2022-01-31 13:40:00,475.94,476.37,475.5,475.59,16204.0,455.1409,455.5521,454.7201,454.8062,16204.0
2022-01-31 13:45:00,475.44,475.94,475.44,475.93,8353.0,454.6627,455.1409,454.6627,455.1313,8353.0
2022-01-31 13:50:00,475.8,476.01,475.44,475.66,9502.0,455.007,455.2078,454.6627,454.8731,9502.0
2022-01-31 13:55:00,475.69,475.82,475.33,475.58,14142.0,454.9018,455.0261,454.5575,454.7966,14142.0
2022-01-31 14:00:00,475.6,475.77,475.3,475.62,10369.0,454.8157,454.9783,454.5289,454.8349,10369.0
2022-01-31 14:05:00,475.47,476.28,475.47,476.05,5563.0,454.6914,455.466,454.6914,455.2461,5563.0
2022-01-31 14:10:00,476.04,476.29,475.88,475.93,11260.0,455.2365,455.4756,455.0835,455.1313,11260.0
2022-01-31 14:15:00,475.97,476.34,475.91,476.1,8133.0,455.1696,455.5234,455.1122,455.2939,8133.0
2022-01-31 14:20:00,476.08,476.64,475.83,476.53,6449.0,455.2748,455.8103,455.0357,455.7051,6449.0
2022-01-31 14:25:00,476.47,477.12,476.26,477.09,7336.0,455.6477,456.2693,455.4469,456.2406,7336.0
2022-01-31 14:30:00,477.09,477.29,476.82,477.14,15810.0,456.2406,456.4319,455.9824,456.2884,15810.0
2022-01-31 14:35:00,477.11,477.2,476.66,476.76,10926.0,456.2598,456.3458,455.8294,455.925,10926.0
2022-01-31 14:40:00,476.85,477.11,476.6,477.03,7074.0,456.0111,456.2598,455.772,456.1832,7074.0
2022-01-31 14:45:00,476.97,477.07,476.48,476.65,10583.0,456.1259,456.2215,455.6573,455.8199,10583.0
2022-01-31 14:50:00,476.68,476.84,476.09,476.23,18702.0,455.8485,456.0016,455.2843,455.4182,18702.0
2022-01-31 14:55:00,476.33,476.79,476.28,476.72,14543.0,455.5138,455.9537,455.466,455.8868,14543.0
2022-01-31 15:00:00,476.62,477.27,476.62,477.27,17036.0,455.7912,456.4128,455.7912,456.4128,17036.0
2022-01-31 15:05:00,477.27,477.3,475.92,476.04,13578.0,456.4128,456.4414,455.1218,455.2365,13578.0
2022-01-31 15:10:00,475.98,476.19,474.18,474.22,20067.0,455.1791,455.38,453.4578,453.496,20067.0
2022-01-31 15:15:00,474.27,474.76,473.66,473.71,8279.0,453.5439,454.0124,452.9605,453.0083,8279.0
2022-01-31 15:20:00,473.96,475.97,473.96,475.76,14833.0,453.2474,455.1696,453.2474,454.9687,14833.0
2022-01-31 15:25:00,475.95,476.22,475.59,475.69,11092.0,455.1504,455.4086,454.8062,454.9018,11092.0
2022-01-31 15:30:00,475.57,476.86,475.02,476.76,16342.0,454.7871,456.0207,454.2611,455.925,16342.0
2022-01-31 15:35:00,476.74,476.97,476.14,476.46,15587.0,455.9059,456.1259,455.3321,455.6382,15587.0
2022-01-31 15:40:00,476.38,476.86,476.24,476.44,17566.0,455.5617,456.0207,455.4278,455.619,17566.0
2022-01-31 15:45:00,476.58,477.64,476.44,477.64,10441.0,455.7529,456.7666,455.619,456.7666,10441.0
2022-01-31 15:50:00,477.62,479.54,477.61,479.54,37686.0,456.7475,458.5836,456.7379,458.5836,37686.0
2022-01-31 15:55:00,479.54,480.38,479.29,480.12,173773.0,458.5836,459.3868,458.3445,459.1382,173773.0
2022-02-01 09:30:00,481.56,482.18,480.3,482.17,55137.0,460.5153,461.1082,459.3103,461.0986,55137.0
2022-02-01 09:35:00,481.63,482.68,481.55,482.29,22372.0,460.5822,461.5863,460.5057,461.2134,22372.0
2022-02-01 09:40:00,482.02,482.55,479.15,479.85,16261.0,460.9552,461.462,458.2106,458.88,16261.0
2022-02-01 09:45:00,479.52,479.91,478.98,479.91,8707.0,458.5644,458.9374,458.048,458.9374,8707.0
2022-02-01 09:50:00,479.91,480.8,479.8,479.8,15591.0,458.9374,459.7885,458.8322,458.8322,15591.0
2022-02-01 09:55:00,480.0,480.66,479.36,480.0,28348.0,459.0235,459.6546,458.4114,459.0235,28348.0
2022-02-01 10:00:00,479.69,479.69,476.16,476.16,33297.0,458.727,458.727,455.3513,455.3513,33297.0
2022-02-01 10:05:00,476.05,477.2,475.37,476.79,14318.0,455.2461,456.3458,454.5958,455.9537,14318.0
2022-02-01 10:10:00,477.47,478.73,476.94,478.72,38966.0,456.604,457.809,456.0972,457.7994,38966.0
2022-02-01 10:15:00,478.8,478.85,477.72,477.85,4825.0,457.8759,457.9237,456.8431,456.9674,4825.0
2022-02-01 10:20:00,477.96,479.89,477.96,479.51,19285.0,457.0726,458.9183,457.0726,458.5549,19285.0
2022-02-01 10:25:00,479.66,479.98,478.82,478.98,25383.0,458.6983,459.0043,457.895,458.048,25383.0
2022-02-01 10:30:00,479.64,480.8,479.54,480.18,20627.0,458.6792,459.7885,458.5836,459.1956,20627.0
2022-02-01 10:35:00,479.98,480.68,479.65,480.27,12492.0,459.0043,459.6737,458.6888,459.2817,12492.0
2022-02-01 10:40:00,480.6,480.85,479.17,480.13,11200.0,459.5972,459.8363,458.2297,459.1478,11200.0
2022-02-01 10:45:00,479.85,479.98,479.05,479.57,5683.0,458.88,459.0043,458.115,458.6122,5683.0
2022-02-01 10:50:00,479.66,480.98,479.66,480.7,11180.0,458.6983,459.9606,458.6983,459.6929,11180.0
2022-02-01 10:55:00,480.76,481.74,480.76,481.74,16725.0,459.7502,460.6874,459.7502,460.6874,16725.0
2022-02-01 11:00:00,481.81,482.15,481.24,481.3,11401.0,460.7544,461.0795,460.2093,460.2666,11401.0
2022-02-01 11:05:00,481.21,482.34,481.06,482.34,4355.0,460.1806,461.2612,460.0371,461.2612,4355.0
2022-02-01 11:10:00,482.12,483.14,482.08,483.04,9072.0,461.0508,462.0262,461.0126,461.9306,9072.0
2022-02-01 11:15:00,482.94,482.98,482.55,482.55,14538.0,461.835,461.8732,461.462,461.462,14538.0
2022-02-01 11:20:00,482.7,482.88,481.34,481.46,26747.0,461.6055,461.7776,460.3049,460.4197,26747.0
2022-02-01 11:25:00,481.65,482.07,481.33,481.92,11119.0,460.6013,461.003,460.2953,460.8595,11119.0
2022-02-01 11:30:00,481.78,482.48,480.58,482.37,7135.0,460.7257,461.3951,459.5781,461.2899,7135.0
2022-02-01 11:35:00,482.62,482.67,482.12,482.16,10767.0,461.529,461.5768,461.0508,461.0891,10767.0
2022-02-01 11:40:00,482.4,482.7,482.17,482.17,7686.0,461.3186,461.6055,461.0986,461.0986,7686.0
2022-02-01 11:45:00,482.38,483.02,482.32,482.32,7240.0,461.2994,461.9115,461.2421,461.2421,7240.0
2022-02-01 11:50:00,482.25,482.53,481.97,482.35,4465.0,461.1751,461.4429,460.9074,461.2708,4465.0
2022-02-01 11:55:00,482.69,482.92,482.41,482.76,6625.0,461.5959,461.8158,461.3281,461.6628,6625.0
2022-02-01 12:00:00,482.62,482.84,482.45,482.5,8772.0,461.529,461.7393,461.3664,461.4142,8772.0
2022-02-01 12:05:00,482.54,482.67,482.2,482.34,10602.0,461.4525,461.5768,461.1273,461.2612,10602.0
2022-02-01 12:10:00,482.41,482.41,481.19,481.38,15040.0,461.3281,461.3281,460.1615,460.3431,15040.0
2022-02-01 12:15:00,481.58,482.09,481.54,482.04,14080.0,460.5344,461.0221,460.4962,460.9743,14080.0
2022-02-01 12:20:00,482.03,482.42,481.7,482.3,15634.0,460.9647,461.3377,460.6492,461.2229,15634.0
2022-02-01 12:25:00,482.15,482.27,481.21,481.58,12064.0,461.0795,461.1943,460.1806,460.5344,12064.0
2022-02-01 12:30:00,481.62,481.66,480.04,480.19,18352.0,460.5727,460.6109,459.0617,459.2052,18352.0
2022-02-01 12:35:00,480.2,481.53,480.2,481.3,20173.0,459.2147,460.4866,459.2147,460.2666,20173.0
2022-02-01 12:40:00,481.39,481.9,481.05,481.56,12086.0,460.3527,460.8404,460.0276,460.5153,12086.0
2022-02-01 12:45:00,481.7,481.7,481.11,481.12,9852.0,460.6492,460.6492,460.0849,460.0945,9852.0
2022-02-01 12:50:00,481.13,481.39,480.92,481.09,14048.0,460.1041,460.3527,459.9033,460.0658,14048.0
2022-02-01 12:55:00,481.61,482.34,481.61,482.34,2901.0,460.5631,461.2612,460.5631,461.2612,2901.0
2022-02-01 13:00:00,482.33,482.56,481.8,481.91,16251.0,461.2516,461.4716,460.7448,460.85,16251.0
2022-02-01 13:05:00,481.84,482.16,481.44,481.78,12635.0,460.783,461.0891,460.4005,460.7257,12635.0
2022-02-01 13:10:00,481.69,482.21,481.68,481.95,4559.0,460.6396,461.1369,460.63,460.8882,4559.0
2022-02-01 13:15:00,481.71,482.3,481.71,482.21,5223.0,460.6587,461.2229,460.6587,461.1369,5223.0
2022-02-01 13:20:00,482.29,482.31,482.04,482.31,3630.0,461.2134,461.2325,460.9743,461.2325,3630.0
2022-02-01 13:25:00,482.25,482.9,482.25,482.79,4410.0,461.1751,461.7967,461.1751,461.6915,4410.0
2022-02-01 13:30:00,482.71,482.71,482.46,482.52,1900.0,461.615,461.615,461.376,461.4333,1900.0
2022-02-01 13:35:00,482.22,482.92,481.74,482.84,7202.0,461.1464,461.8158,460.6874,461.7393,7202.0
2022-02-01 13:40:00,482.74,482.79,482.49,482.69,3840.0,461.6437,461.6915,461.4046,461.5959,3840.0
2022-02-01 13:45:00,482.49,482.58,482.02,482.02,1500.0,461.4046,461.4907,460.9552,460.9552,1500.0
2022-02-01 13:50:00,482.11,482.38,482.05,482.38,842.0,461.0412,461.2994,460.9839,461.2994,842.0
2022-02-01 13:55:00,482.03,482.03,481.29,481.87,3039.0,460.9647,460.9647,460.2571,460.8117,3039.0
2022-02-01 14:00:00,482.07,482.75,481.91,482.6,2846.0,461.003,461.6533,460.85,461.5098,2846.0
2022-02-01 14:05:00,482.49,482.66,482.38,482.58,1022.0,461.4046,461.5672,461.2994,461.4907,1022.0
2022-02-01 14:10:00,482.44,482.65,481.89,482.14,650.0,461.3568,461.5576,460.8309,461.0699,650.0
2022-02-01 14:15:00,482.56,482.7,482.28,482.43,6283.0,461.4716,461.6055,461.2038,461.3473,6283.0
2022-02-01 14:20:00,482.14,482.17,481.51,482.08,3224.0,461.0699,461.0986,460.4675,461.0126,3224.0
2022-02-01 14:25:00,482.03,482.19,481.81,482.19,5419.0,460.9647,461.1178,460.7544,461.1178,5419.0
2022-02-01 14:30:00,482.3,482.65,482.3,482.65,2040.0,461.2229,461.5576,461.2229,461.5576,2040.0
2022-02-01 14:35:00,482.54,482.62,481.84,482.29,6440.0,461.4525,461.529,460.783,461.2134,6440.0
2022-02-01 14:40:00,482.33,482.64,482.18,482.6,2663.0,461.2516,461.5481,461.1082,461.5098,2663.0
2022-02-01 14:45:00,482.53,482.75,482.15,482.43,3909.0,461.4429,461.6533,461.0795,461.3473,3909.0
2022-02-01 14:50:00,482.37,482.39,481.91,482.37,2259.0,461.2899,461.309,460.85,461.2899,2259.0
2022-02-01 14:55:00,482.45,482.52,482.09,482.43,6182.0,461.3664,461.4333,461.0221,461.3473,6182.0
2022-02-01 15:00:00,482.39,483.6,482.25,483.59,5200.0,461.309,462.4661,461.1751,462.4566,5200.0
2022-02-01 15:05:00,483.58,483.82,483.21,483.72,11934.0,462.447,462.6765,462.0932,462.5809,11934.0
2022-02-01 15:10:00,483.69,483.7,483.05,483.33,7025.0,462.5522,462.5618,461.9402,462.2079,7025.0
2022-02-01 15:15:00,483.35,483.48,482.96,483.44,10007.0,462.2271,462.3514,461.8541,462.3131,10007.0
2022-02-01 15:20:00,483.59,483.8,483.38,483.8,5296.0,462.4566,462.6574,462.2557,462.6574,5296.0
2022-02-01 15:25:00,483.92,484.27,483.54,484.21,19105.0,462.7721,463.1069,462.4088,463.0495,19105.0
2022-02-01 15:30:00,484.2,484.5,484.08,484.27,18095.0,463.0399,463.3268,462.9252,463.1069,18095.0
2022-02-01 15:35:00,484.2,484.52,483.51,483.52,15744.0,463.0399,463.3459,462.3801,462.3896,15744.0
2022-02-01 15:40:00,483.64,484.34,483.54,484.17,11388.0,462.5044,463.1738,462.4088,463.0112,11388.0
2022-02-01 15:45:00,484.08,484.77,484.0,484.77,12827.0,462.9252,463.585,462.8487,463.585,12827.0
2022-02-01 15:50:00,484.77,485.56,484.77,485.45,24064.0,463.585,464.3405,463.585,464.2353,24064.0
2022-02-01 15:55:00,485.51,485.71,484.89,484.9,44759.0,464.2927,464.4839,463.6998,463.7093,44759.0
2022-02-02 09:30:00,485.97,486.85,485.45,486.79,22552.0,464.7326,465.5741,464.2353,465.5167,22552.0
2022-02-02 09:35:00,486.45,487.27,486.33,486.43,2596.0,465.1916,465.9757,465.0768,465.1725,2596.0
2022-02-02 09:40:00,486.18,486.49,484.85,485.52,9533.0,464.9334,465.2298,463.6615,464.3022,9533.0
2022-02-02 09:45:00,485.46,485.71,483.36,483.38,12680.0,464.2448,464.4839,462.2366,462.2557,12680.0
2022-02-02 09:50:00,483.87,484.4,483.49,484.39,7439.0,462.7243,463.2312,462.3609,463.2216,7439.0
2022-02-02 09:55:00,484.37,484.48,483.42,483.53,5791.0,463.2025,463.3077,462.294,462.3992,5791.0
2022-02-02 10:00:00,483.52,484.95,483.52,484.21,12906.0,462.3896,463.7571,462.3896,463.0495,12906.0
2022-02-02 10:05:00,483.9,485.32,483.9,485.16,8381.0,462.753,464.111,462.753,463.958,8381.0
2022-02-02 10:10:00,484.78,485.0,483.75,484.14,20014.0,463.5946,463.805,462.6096,462.9825,20014.0
2022-02-02 10:15:00,484.04,484.4,482.78,483.97,17189.0,462.8869,463.2312,461.682,462.82,17189.0
2022-02-02 10:20:00,483.73,483.85,483.28,483.32,2904.0,462.5905,462.7052,462.1601,462.1984,2904.0
2022-02-02 10:25:00,483.1,483.15,482.26,482.84,3538.0,461.988,462.0358,461.1847,461.7393,3538.0
2022-02-02 10:30:00,482.96,483.27,481.88,481.88,7608.0,461.8541,462.1506,460.8213,460.8213,7608.0
2022-02-02 10:35:00,481.66,483.15,481.23,483.07,12944.0,460.6109,462.0358,460.1997,461.9593,12944.0
2022-02-02 10:40:00,483.11,484.92,482.28,484.85,64591.0,461.9975,463.7284,461.2038,463.6615,64591.0
2022-02-02 10:45:00,484.83,485.66,484.66,485.05,26008.0,463.6424,464.4361,463.4798,463.8528,26008.0
2022-02-02 10:50:00,485.06,485.19,483.51,484.01,13230.0,463.8623,463.9866,462.3801,462.8582,13230.0
2022-02-02 10:55:00,484.39,484.98,484.19,484.98,5213.0,463.2216,463.7858,463.0303,463.7858,5213.0
2022-02-02 11:00:00,484.4,484.75,484.0,484.07,7023.0,463.2312,463.5659,462.8487,462.9156,7023.0
2022-02-02 11:05:00,483.9,484.22,483.07,483.07,4202.0,462.753,463.059,461.9593,461.9593,4202.0
2022-02-02 11:10:00,482.88,483.15,482.11,482.29,10888.0,461.7776,462.0358,461.0412,461.2134,10888.0
2022-02-02 11:15:00,482.15,483.1,481.84,482.88,5997.0,461.0795,461.988,460.783,461.7776,5997.0
2022-02-02 11:20:00,482.96,483.7,482.93,483.13,4234.0,461.8541,462.5618,461.8254,462.0167,4234.0
2022-02-02 11:25:00,483.4,483.89,483.4,483.57,5597.0,462.2749,462.7435,462.2749,462.4374,5597.0
2022-02-02 11:30:00,483.09,483.09,482.67,482.95,5780.0,461.9784,461.9784,461.5768,461.8445,5780.0
2022-02-02 11:35:00,482.5,482.56,481.72,481.89,2480.0,461.4142,461.4716,460.6683,460.8309,2480.0
2022-02-02 11:40:00,481.95,482.68,481.77,482.68,2844.0,460.8882,461.5863,460.7161,461.5863,2844.0
2022-02-02 11:45:00,482.89,483.5,482.89,483.0,1043.0,461.7872,462.3705,461.7872,461.8924,1043.0
2022-02-02 11:50:00,483.05,483.71,483.0,483.66,1943.0,461.9402,462.5713,461.8924,462.5235,1943.0
2022-02-02 11:55:00,483.4,483.78,483.22,483.78,5205.0,462.2749,462.6383,462.1027,462.6383,5205.0
2022-02-02 12:00:00,483.7,483.7,482.96,483.44,3515.0,462.5618,462.5618,461.8541,462.3131,3515.0
2022-02-02 12:05:00,483.95,484.74,483.87,484.65,2159.0,462.8008,463.5563,462.7243,463.4702,2159.0
2022-02-02 12:10:00,484.44,484.73,484.16,484.73,3765.0,463.2694,463.5467,463.0017,463.5467,3765.0
2022-02-02 12:15:00,484.54,484.54,484.0,484.25,1708.0,463.3651,463.3651,462.8487,463.0877,1708.0
2022-02-02 12:20:00,484.41,484.42,484.14,484.21,2400.0,463.2407,463.2503,462.9825,463.0495,2400.0
2022-02-02 12:25:00,484.11,484.47,484.01,484.44,1400.0,462.9538,463.2981,462.8582,463.2694,1400.0
2022-02-02 12:30:00,483.97,484.7,483.86,484.7,5813.0,462.82,463.5181,462.7148,463.5181,5813.0
2022-02-02 12:35:00,484.63,484.63,484.38,484.59,400.0,463.4511,463.4511,463.212,463.4129,400.0
2022-02-02 12:40:00,484.33,484.64,484.17,484.64,4940.0,463.1642,463.4607,463.0112,463.4607,4940.0
2022-02-02 12:45:00,484.65,485.37,484.65,485.16,3287.0,463.4702,464.1588,463.4702,463.958,3287.0
2022-02-02 12:50:00,484.76,484.91,484.75,484.9,1200.0,463.5754,463.7189,463.5659,463.7093,1200.0
2022-02-02 12:55:00,484.86,485.11,484.86,485.1,2160.0,463.6711,463.9101,463.6711,463.9006,2160.0
2022-02-02 13:00:00,485.42,485.52,485.15,485.33,2977.0,464.2066,464.3022,463.9484,464.1205,2977.0
2022-02-02 13:05:00,485.41,485.57,485.27,485.33,2667.0,464.197,464.35,464.0632,464.1205,2667.0
2022-02-02 13:10:00,484.71,485.01,484.58,484.99,3319.0,463.5276,463.8145,463.4033,463.7954,3319.0
2022-02-02 13:15:00,485.21,485.26,485.15,485.15,520.0,464.0058,464.0536,463.9484,463.9484,520.0
2022-02-02 13:20:00,484.88,485.07,484.51,484.51,5839.0,463.6902,463.8719,463.3364,463.3364,5839.0
2022-02-02 13:25:00,484.59,484.63,483.72,484.11,1500.0,463.4129,463.4511,462.5809,462.9538,1500.0
2022-02-02 13:30:00,484.28,484.76,484.28,484.69,2093.0,463.1164,463.5754,463.1164,463.5085,2093.0
2022-02-02 13:35:00,484.91,485.21,484.91,484.94,821.0,463.7189,464.0058,463.7189,463.7476,821.0
2022-02-02 13:40:00,484.85,485.23,484.85,485.2,713.0,463.6615,464.0249,463.6615,463.9962,713.0
2022-02-02 13:45:00,484.92,485.03,484.58,484.66,800.0,463.7284,463.8336,463.4033,463.4798,800.0
2022-02-02 13:50:00,484.76,484.95,484.76,484.85,1710.0,463.5754,463.7571,463.5754,463.6615,1710.0
2022-02-02 13:55:00,485.03,485.38,485.02,485.2,4770.0,463.8336,464.1683,463.8241,463.9962,4770.0
2022-02-02 14:00:00,485.22,485.91,485.22,485.74,5615.0,464.0153,464.6752,464.0153,464.5126,5615.0
2022-02-02 14:05:00,485.84,485.94,485.26,485.46,3872.0,464.6082,464.7039,464.0536,464.2448,3872.0
2022-02-02 14:10:00,485.64,485.64,485.01,485.01,4480.0,464.417,464.417,463.8145,463.8145,4480.0
2022-02-02 14:15:00,484.88,485.28,484.44,485.28,4576.0,463.6902,464.0727,463.2694,464.0727,4576.0
2022-02-02 14:20:00,485.02,485.17,484.91,484.99,2359.0,463.8241,463.9675,463.7189,463.7954,2359.0
2022-02-02 14:25:00,484.61,485.04,484.48,484.89,3720.0,463.432,463.8432,463.3077,463.6998,3720.0
2022-02-02 14:30:00,484.98,486.02,484.98,486.02,3508.0,463.7858,464.7804,463.7858,464.7804,3508.0
2022-02-02 14:35:00,485.86,485.94,485.39,485.55,6131.0,464.6274,464.7039,464.1779,464.3309,6131.0
2022-02-02 14:40:00,485.97,486.33,485.97,486.01,8961.0,464.7326,465.0768,464.7326,464.7708,8961.0
2022-02-02 14:45:00,486.08,486.42,485.79,486.1,13591.0,464.8378,465.1629,464.5604,464.8569,13591.0
2022-02-02 14:50:00,486.25,486.25,485.91,486.15,2085.0,465.0003,465.0003,464.6752,464.9047,2085.0
2022-02-02 14:55:00,485.93,485.94,485.76,485.76,2177.0,464.6943,464.7039,464.5317,464.5317,2177.0
2022-02-02 15:00:00,485.67,486.19,485.14,485.93,10938.0,464.4457,464.9429,463.9388,464.6943,10938.0
2022-02-02 15:05:00,486.0,486.0,485.56,485.56,2518.0,464.7612,464.7612,464.3405,464.3405,2518.0
2022-02-02 15:10:00,485.45,485.6,485.12,485.47,3943.0,464.2353,464.3787,463.9197,464.2544,3943.0
2022-02-02 15:15:00,485.61,486.17,485.41,486.17,4841.0,464.3883,464.9238,464.197,464.9238,4841.0
2022-02-02 15:20:00,486.16,486.24,485.6,485.73,4524.0,464.9143,464.9908,464.3787,464.503,4524.0
2022-02-02 15:25:00,485.85,485.96,484.86,485.19,6097.0,464.6178,464.723,463.6711,463.9866,6097.0
2022-02-02 15:30:00,485.25,485.42,484.7,485.42,7190.0,464.044,464.2066,463.5181,464.2066,7190.0
2022-02-02 15:35:00,485.63,485.67,485.1,485.23,2580.0,464.4074,464.4457,463.9006,464.0249,2580.0
2022-02-02 15:40:00,485.19,485.4,485.18,485.39,5260.0,463.9866,464.1875,463.9771,464.1779,5260.0
2022-02-02 15:45:00,485.4,486.05,485.39,485.75,6880.0,464.1875,464.8091,464.1779,464.5222,6880.0
2022-02-02 15:50:00,485.7,485.7,484.35,484.76,26186.0,464.4744,464.4744,463.1834,463.5754,26186.0
2022-02-02 15:55:00,484.92,485.58,484.71,484.99,103387.0,463.7284,464.3596,463.5276,463.7954,103387.0
2022-02-03 09:30:00,480.6,481.08,479.19,479.48,58973.0,459.5972,460.0563,458.2489,458.5262,58973.0
2022-02-03 09:35:00,479.92,482.29,479.92,482.28,39353.0,458.947,461.2134,458.947,461.2038,39353.0
2022-02-03 09:40:00,482.47,483.03,482.19,482.24,34639.0,461.3855,461.921,461.1178,461.1656,34639.0
2022-02-03 09:45:00,482.41,482.6,480.74,481.28,23180.0,461.3281,461.5098,459.7311,460.2475,23180.0
2022-02-03 09:50:00,480.51,480.91,479.61,479.61,17444.0,459.5112,459.8937,458.6505,458.6505,17444.0
2022-02-03 09:55:00,479.7,480.87,479.58,480.21,4079.0,458.7366,459.8554,458.6218,459.2243,4079.0
2022-02-03 10:00:00,480.02,480.81,479.53,480.39,10889.0,459.0426,459.7981,458.574,459.3964,10889.0
2022-02-03 10:05:00,479.91,481.15,479.91,480.64,10800.0,458.9374,460.1232,458.9374,459.6355,10800.0
2022-02-03 10:10:00,481.05,481.75,480.8,481.75,12110.0,460.0276,460.697,459.7885,460.697,12110.0
2022-02-03 10:15:00,481.72,483.55,481.72,483.55,46538.0,460.6683,462.4183,460.6683,462.4183,46538.0
2022-02-03 10:20:00,483.58,484.19,482.69,482.69,18104.0,462.447,463.0303,461.5959,461.5959,18104.0
2022-02-03 10:25:00,482.8,483.27,482.52,482.96,7604.0,461.7011,462.1506,461.4333,461.8541,7604.0
2022-02-03 10:30:00,482.83,483.64,482.53,482.8,8898.0,461.7298,462.5044,461.4429,461.7011,8898.0
2022-02-03 10:35:00,482.95,483.06,482.31,483.06,14610.0,461.8445,461.9497,461.2325,461.9497,14610.0
2022-02-03 10:40:00,483.06,483.64,482.87,483.49,25240.0,461.9497,462.5044,461.768,462.3609,25240.0
2022-02-03 10:45:00,483.62,483.81,482.32,482.51,12396.0,462.4853,462.667,461.2421,461.4238,12396.0
2022-02-03 10:50:00,482.75,483.8,482.75,483.72,3381.0,461.6533,462.6574,461.6533,462.5809,3381.0
2022-02-03 10:55:00,483.84,484.05,483.54,483.54,3710.0,462.6956,462.8965,462.4088,462.4088,3710.0
2022-02-03 11:00:00,483.63,483.68,482.8,482.99,13341.0,462.4948,462.5426,461.7011,461.8828,13341.0
2022-02-03 11:05:00,483.37,483.57,482.44,483.57,13163.0,462.2462,462.4374,461.3568,462.4374,13163.0
2022-02-03 11:10:00,483.34,484.17,483.34,484.17,4080.0,462.2175,463.0112,462.2175,463.0112,4080.0
2022-02-03 11:15:00,483.91,483.93,483.32,483.58,13393.0,462.7626,462.7817,462.1984,462.447,13393.0
2022-02-03 11:20:00,483.47,483.48,482.43,482.82,3319.0,462.3418,462.3514,461.3473,461.7202,3319.0
2022-02-03 11:25:00,483.13,483.37,482.24,482.58,25706.0,462.0167,462.2462,461.1656,461.4907,25706.0
2022-02-03 11:30:00,482.73,483.15,482.1,482.14,1184.0,461.6342,462.0358,461.0317,461.0699,1184.0
2022-02-03 11:35:00,482.35,482.43,481.8,481.81,10101.0,461.2708,461.3473,460.7448,460.7544,10101.0
2022-02-03 11:40:00,481.65,481.87,481.28,481.45,7101.0,460.6013,460.8117,460.2475,460.4101,7101.0
2022-02-03 11:45:00,481.36,481.6,481.34,481.6,1619.0,460.324,460.5535,460.3049,460.5535,1619.0
2022-02-03 11:50:00,481.32,481.78,481.01,481.15,8766.0,460.2858,460.7257,459.9893,460.1232,8766.0
2022-02-03 11:55:00,481.47,481.52,480.54,480.54,8179.0,460.4292,460.477,459.5399,459.5399,8179.0
2022-02-03 12:00:00,480.73,480.97,479.84,479.97,11102.0,459.7216,459.9511,458.8704,458.9948,11102.0
2022-02-03 12:05:00,479.87,480.4,479.82,480.4,6561.0,458.8991,459.406,458.8513,459.406,6561.0
2022-02-03 12:10:00,480.24,480.69,480.15,480.69,2622.0,459.253,459.6833,459.1669,459.6833,2622.0
2022-02-03 12:15:00,480.63,480.63,479.21,479.24,12232.0,459.6259,459.6259,458.268,458.2967,12232.0
2022-02-03 12:20:00,479.33,480.47,479.33,480.23,2444.0,458.3827,459.4729,458.3827,459.2434,2444.0
2022-02-03 12:25:00,480.52,480.52,479.74,480.07,2844.0,459.5207,459.5207,458.7748,459.0904,2844.0
2022-02-03 12:30:00,480.03,480.1,479.57,479.88,6943.0,459.0521,459.1191,458.6122,458.9087,6943.0
2022-02-03 12:35:00,480.26,480.93,480.26,480.57,3303.0,459.2721,459.9128,459.2721,459.5685,3303.0
2022-02-03 12:40:00,480.52,480.65,480.01,480.02,2550.0,459.5207,459.6451,459.033,459.0426,2550.0
2022-02-03 12:45:00,479.94,480.17,479.46,479.65,7988.0,458.9661,459.186,458.5071,458.6888,7988.0
2022-02-03 12:50:00,480.12,480.14,479.55,479.76,7402.0,459.1382,459.1573,458.5931,458.7939,7402.0
2022-02-03 12:55:00,479.91,480.25,479.69,480.25,735.0,458.9374,459.2625,458.727,459.2625,735.0
2022-02-03 13:00:00,479.85,480.02,479.47,479.55,2683.0,458.88,459.0426,458.5166,458.5931,2683.0
2022-02-03 13:05:00,479.77,480.1,479.16,479.16,3367.0,458.8035,459.1191,458.2202,458.2202,3367.0
2022-02-03 13:10:00,479.09,479.66,478.94,479.58,6420.0,458.1532,458.6983,458.0098,458.6218,6420.0
2022-02-03 13:15:00,480.02,480.02,479.67,479.75,1431.0,459.0426,459.0426,458.7079,458.7844,1431.0
2022-02-03 13:20:00,480.29,480.67,480.25,480.67,927.0,459.3008,459.6642,459.2625,459.6642,927.0
2022-02-03 13:25:00,480.46,480.51,480.27,480.27,600.0,459.4634,459.5112,459.2817,459.2817,600.0
2022-02-03 13:30:00,480.28,481.3,480.28,481.05,2993.0,459.2912,460.2666,459.2912,460.0276,2993.0
2022-02-03 13:35:00,480.9,480.9,480.15,480.15,1090.0,459.8841,459.8841,459.1669,459.1669,1090.0
2022-02-03 13:40:00,480.4,480.53,480.25,480.25,4176.0,459.406,459.5303,459.2625,459.2625,4176.0
2022-02-03 13:45:00,480.42,480.71,480.42,480.65,2237.0,459.4251,459.7024,459.4251,459.6451,2237.0
2022-02-03 13:50:00,480.51,480.55,480.2,480.4,1770.0,459.5112,459.5494,459.2147,459.406,1770.0
2022-02-03 13:55:00,480.42,480.58,480.14,480.45,2651.0,459.4251,459.5781,459.1573,459.4538,2651.0
2022-02-03 14:00:00,480.46,481.0,480.28,480.85,1400.0,459.4634,459.9798,459.2912,459.8363,1400.0
2022-02-03 14:05:00,480.57,480.73,480.53,480.73,300.0,459.5685,459.7216,459.5303,459.7216,300.0
2022-02-03 14:10:00,480.98,481.0,480.38,480.44,734.0,459.9606,459.9798,459.3868,459.4442,734.0
2022-02-03 14:15:00,480.6,480.89,480.52,480.65,3074.0,459.5972,459.8746,459.5207,459.6451,3074.0
2022-02-03 14:20:00,480.71,480.73,480.45,480.46,7335.0,459.7024,459.7216,459.4538,459.4634,7335.0
2022-02-03 14:25:00,480.39,480.39,479.65,479.71,3232.0,459.3964,459.3964,458.6888,458.7461,3232.0
2022-02-03 14:30:00,479.34,479.64,479.16,479.64,6870.0,458.3923,458.6792,458.2202,458.6792,6870.0
2022-02-03 14:35:00,479.9,480.01,478.86,479.3,15769.0,458.9278,459.033,457.9333,458.354,15769.0
2022-02-03 14:40:00,478.75,478.88,477.98,477.98,11785.0,457.8281,457.9524,457.0917,457.0917,11785.0
2022-02-03 14:45:00,478.21,478.22,477.83,478.05,24940.0,457.3117,457.3212,456.9483,457.1587,24940.0
2022-02-03 14:50:00,478.02,478.57,477.91,478.34,13514.0,457.13,457.6559,457.0248,457.436,13514.0
2022-02-03 14:55:00,478.52,478.87,478.41,478.58,9731.0,457.6081,457.9428,457.5029,457.6655,9731.0
2022-02-03 15:00:00,478.88,478.88,477.64,477.7,7824.0,457.9524,457.9524,456.7666,456.824,7824.0
2022-02-03 15:05:00,477.85,478.26,477.84,477.96,3122.0,456.9674,457.3595,456.9579,457.0726,3122.0
2022-02-03 15:10:00,477.93,478.91,477.93,478.81,6455.0,457.0439,457.9811,457.0439,457.8855,6455.0
2022-02-03 15:15:00,479.22,479.59,478.99,479.53,9770.0,458.2775,458.6314,458.0576,458.574,9770.0
2022-02-03 15:20:00,479.58,480.2,479.58,479.68,3162.0,458.6218,459.2147,458.6218,458.7174,3162.0
2022-02-03 15:25:00,479.63,479.65,479.03,479.19,1400.0,458.6696,458.6888,458.0958,458.2489,1400.0
2022-02-03 15:30:00,479.14,479.15,478.25,478.31,8101.0,458.201,458.2106,457.3499,457.4073,8101.0
2022-02-03 15:35:00,478.13,478.54,477.77,478.06,5569.0,457.2352,457.6273,456.8909,457.1682,5569.0
2022-02-03 15:40:00,478.03,478.43,477.92,478.31,4265.0,457.1395,457.5221,457.0344,457.4073,4265.0
2022-02-03 15:45:00,478.13,478.13,477.06,477.44,19744.0,457.2352,457.2352,456.2119,456.5753,19744.0
2022-02-03 15:50:00,477.2,477.24,476.65,476.78,22930.0,456.3458,456.3841,455.8199,455.9442,22930.0
2022-02-03 15:55:00,476.85,478.33,476.78,477.15,80093.0,456.0111,457.4264,455.9442,456.298,80093.0
2022-02-04 09:30:00,476.4,476.78,475.28,475.31,28717.0,455.5808,455.9442,454.5097,454.5384,28717.0
2022-02-04 09:35:00,474.84,476.17,474.58,475.11,45613.0,454.089,455.3608,453.8403,454.3472,45613.0
2022-02-04 09:40:00,475.14,477.51,475.14,476.65,15502.0,454.3758,456.6423,454.3758,455.8199,15502.0
2022-02-04 09:45:00,476.94,477.05,475.45,476.18,5798.0,456.0972,456.2024,454.6723,455.3704,5798.0
2022-02-04 09:50:00,475.85,476.04,474.5,474.83,6567.0,455.0548,455.2365,453.7638,454.0794,6567.0
2022-02-04 09:55:00,475.07,475.84,474.49,475.46,9480.0,454.3089,455.0453,453.7542,454.6819,9480.0
2022-02-04 10:00:00,476.03,476.37,474.92,475.24,6896.0,455.2269,455.5521,454.1655,454.4715,6896.0
2022-02-04 10:05:00,475.42,475.89,475.16,475.17,2005.0,454.6436,455.0931,454.395,454.4045,2005.0
2022-02-04 10:10:00,474.18,476.19,474.18,475.93,2716.0,453.4578,455.38,453.4578,455.1313,2716.0
2022-02-04 10:15:00,476.33,476.86,476.12,476.68,4769.0,455.5138,456.0207,455.313,455.8485,4769.0
2022-02-04 10:20:00,476.86,476.86,476.2,476.2,4460.0,456.0207,456.0207,455.3895,455.3895,4460.0
2022-02-04 10:25:00,475.92,476.95,474.72,474.76,5436.0,455.1218,456.1067,453.9742,454.0124,5436.0
2022-02-04 10:30:00,475.05,475.65,474.87,475.43,14567.0,454.2898,454.8636,454.1176,454.6532,14567.0
2022-02-04 10:35:00,475.54,475.55,473.53,473.57,3134.0,454.7584,454.7679,452.8362,452.8745,3134.0
2022-02-04 10:40:00,473.47,473.57,473.2,473.24,3349.0,452.7788,452.8745,452.5206,452.5589,3349.0
2022-02-04 10:45:00,472.66,472.74,471.84,472.04,7455.0,452.0042,452.0807,451.2201,451.4113,7455.0
2022-02-04 10:50:00,472.37,472.92,471.82,472.45,9452.0,451.7269,452.2529,451.2009,451.8034,9452.0
2022-02-04 10:55:00,472.57,472.75,472.04,472.25,9237.0,451.9182,452.0903,451.4113,451.6121,9237.0
2022-02-04 11:00:00,472.01,472.84,472.01,472.72,6869.0,451.3826,452.1764,451.3826,452.0616,6869.0
2022-02-04 11:05:00,472.74,472.74,472.09,472.64,4581.0,452.0807,452.0807,451.4591,451.9851,4581.0
2022-02-04 11:10:00,472.24,472.24,471.4,472.2,4121.0,451.6026,451.6026,450.7993,451.5643,4121.0
2022-02-04 11:15:00,471.48,472.42,471.48,472.2,9521.0,450.8758,451.7747,450.8758,451.5643,9521.0
2022-02-04 11:20:00,472.21,472.33,471.47,472.13,8270.0,451.5739,451.6886,450.8662,451.4974,8270.0
2022-02-04 11:25:00,472.71,473.72,472.71,473.32,3700.0,452.052,453.0179,452.052,452.6354,3700.0
2022-02-04 11:30:00,473.39,474.1,473.15,474.1,1719.0,452.7023,453.3813,452.4728,453.3813,1719.0
2022-02-04 11:35:00,474.39,474.65,474.06,474.16,1591.0,453.6586,453.9073,453.343,453.4387,1591.0
2022-02-04 11:40:00,474.31,474.41,474.1,474.29,2164.0,453.5821,453.6777,453.3813,453.563,2164.0
2022-02-04 11:45:00,474.71,475.38,474.51,474.59,8292.0,453.9646,454.6054,453.7734,453.8499,8292.0
2022-02-04 11:50:00,474.55,474.83,474.44,474.83,4704.0,453.8116,454.0794,453.7064,454.0794,4704.0
2022-02-04 11:55:00,475.1,475.51,474.6,474.6,3802.0,454.3376,454.7297,453.8594,453.8594,3802.0
2022-02-04 12:00:00,474.03,474.15,473.94,474.15,2145.0,453.3144,453.4291,453.2283,453.4291,2145.0
2022-02-04 12:05:00,474.36,474.36,473.64,474.35,1651.0,453.6299,453.6299,452.9414,453.6204,1651.0
2022-02-04 12:10:00,474.13,475.2,473.74,474.88,3480.0,453.41,454.4332,453.037,454.1272,3480.0
2022-02-04 12:15:00,474.97,474.97,474.72,474.83,1891.0,454.2133,454.2133,453.9742,454.0794,1891.0
2022-02-04 12:20:00,474.87,474.98,474.45,474.98,2040.0,454.1176,454.2228,453.716,454.2228,2040.0
2022-02-04 12:25:00,475.0,475.31,474.76,475.1,1280.0,454.242,454.5384,454.0124,454.3376,1280.0
2022-02-04 12:30:00,475.45,475.45,474.43,474.8,4211.0,454.6723,454.6723,453.6969,454.0507,4211.0
2022-02-04 12:35:00,474.7,475.21,474.7,475.21,524.0,453.9551,454.4428,453.9551,454.4428,524.0
2022-02-04 12:40:00,475.59,475.59,475.06,475.16,1855.0,454.8062,454.8062,454.2993,454.395,1855.0
2022-02-04 12:45:00,475.24,475.55,475.22,475.55,536.0,454.4715,454.7679,454.4523,454.7679,536.0
2022-02-04 12:50:00,475.27,475.66,475.27,475.66,700.0,454.5002,454.8731,454.5002,454.8731,700.0
2022-02-04 12:55:00,475.71,475.91,475.71,475.91,3400.0,454.9209,455.1122,454.9209,455.1122,3400.0
2022-02-04 13:00:00,476.36,477.35,476.36,477.35,14792.0,455.5425,456.4893,455.5425,456.4893,14792.0
2022-02-04 13:05:00,477.42,477.97,477.42,477.97,12745.0,456.5562,457.0822,456.5562,457.0822,12745.0
2022-02-04 13:10:00,477.8,478.24,477.75,477.79,12771.0,456.9196,457.3404,456.8718,456.91,12771.0
2022-02-04 13:15:00,477.74,477.98,477.39,477.66,1200.0,456.8622,457.0917,456.5275,456.7857,1200.0
2022-02-04 13:20:00,477.9,478.24,477.81,478.23,8715.0,457.0152,457.3404,456.9292,457.3308,8715.0
2022-02-04 13:25:00,478.25,478.37,477.88,477.96,9163.0,457.3499,457.4647,456.9961,457.0726,9163.0
2022-02-04 13:30:00,478.06,478.54,477.98,478.54,28834.0,457.1682,457.6273,457.0917,457.6273,28834.0
2022-02-04 13:35:00,478.55,478.55,478.14,478.28,4928.0,457.6368,457.6368,457.2447,457.3786,4928.0
2022-02-04 13:40:00,478.46,479.15,478.33,479.05,5615.0,457.5508,458.2106,457.4264,458.115,5615.0
2022-02-04 13:45:00,479.13,479.18,477.74,478.4,15335.0,458.1915,458.2393,456.8622,457.4934,15335.0
2022-02-04 13:50:00,478.57,478.78,478.57,478.57,5347.0,457.6559,457.8568,457.6559,457.6559,5347.0
2022-02-04 13:55:00,478.83,478.99,478.43,478.91,8068.0,457.9046,458.0576,457.5221,457.9811,8068.0
2022-02-04 14:00:00,478.95,478.95,478.65,478.67,6802.0,458.0193,458.0193,457.7325,457.7516,6802.0
2022-02-04 14:05:00,478.56,478.65,478.29,478.63,3700.0,457.6464,457.7325,457.3882,457.7133,3700.0
2022-02-04 14:10:00,478.51,478.51,477.82,478.03,6041.0,457.5986,457.5986,456.9387,457.1395,6041.0
2022-02-04 14:15:00,478.31,478.45,477.95,477.95,1408.0,457.4073,457.5412,457.063,457.063,1408.0
2022-02-04 14:20:00,477.74,478.14,477.5,478.14,1547.0,456.8622,457.2447,456.6327,457.2447,1547.0
2022-02-04 14:25:00,477.99,478.43,477.82,478.36,2247.0,457.1013,457.5221,456.9387,457.4551,2247.0
2022-02-04 14:30:00,478.22,478.75,478.22,478.72,2696.0,457.3212,457.8281,457.3212,457.7994,2696.0
2022-02-04 14:35:00,478.77,479.49,478.67,479.36,6212.0,457.8472,458.5357,457.7516,458.4114,6212.0
2022-02-04 14:40:00,479.46,479.61,478.85,478.92,5589.0,458.5071,458.6505,457.9237,457.9907,5589.0
2022-02-04 14:45:00,478.98,478.98,478.85,478.98,429.0,458.048,458.048,457.9237,458.048,429.0
2022-02-04 14:50:00,478.88,479.31,478.88,479.31,9453.0,457.9524,458.3636,457.9524,458.3636,9453.0
2022-02-04 14:55:00,479.31,479.48,479.21,479.26,2600.0,458.3636,458.5262,458.268,458.3158,2600.0
2022-02-04 15:00:00,479.73,480.28,479.7,480.28,5722.0,458.7653,459.2912,458.7366,459.2912,5722.0
2022-02-04 15:05:00,480.24,480.71,479.84,480.49,18630.0,459.253,459.7024,458.8704,459.492,18630.0
2022-02-04 15:10:00,480.53,481.51,480.53,481.42,8072.0,459.5303,460.4675,459.5303,460.3814,8072.0
2022-02-04 15:15:00,481.36,481.37,480.79,480.84,9509.0,460.324,460.3336,459.7789,459.8267,9509.0
2022-02-04 15:20:00,480.74,481.17,480.74,481.04,3158.0,459.7311,460.1423,459.7311,460.018,3158.0
2022-02-04 15:25:00,481.17,481.3,480.57,480.67,3081.0,460.1423,460.2666,459.5685,459.6642,3081.0
2022-02-04 15:30:00,481.12,481.87,480.84,481.83,9530.0,460.0945,460.8117,459.8267,460.7735,9530.0
2022-02-04 15:35:00,481.55,481.66,480.84,480.9,4207.0,460.5057,460.6109,459.8267,459.8841,4207.0
2022-02-04 15:40:00,480.75,480.79,480.05,480.06,4749.0,459.7407,459.7789,459.0713,459.0808,4749.0
2022-02-04 15:45:00,479.72,479.76,478.45,478.6,7363.0,458.7557,458.7939,457.5412,457.6846,7363.0
2022-02-04 15:50:00,479.1,479.66,478.33,478.77,11675.0,458.1628,458.6983,457.4264,457.8472,11675.0
2022-02-04 15:55:00,478.69,478.69,477.95,477.96,38362.0,457.7707,457.7707,457.063,457.0726,38362.0
2022-02-07 09:30:00,478.15,479.61,478.15,478.37,35961.0,457.2543,458.6505,457.2543,457.4647,35961.0
2022-02-07 09:35:00,478.59,479.57,478.51,479.34,7899.0,457.6751,458.6122,457.5986,458.3923,7899.0
2022-02-07 09:40:00,479.25,479.46,478.75,478.96,15866.0,458.3062,458.5071,457.8281,458.0289,15866.0
2022-02-07 09:45:00,479.02,479.48,477.87,478.09,15193.0,458.0863,458.5262,456.9865,457.1969,15193.0
2022-02-07 09:50:00,478.29,479.94,478.2,479.82,17191.0,457.3882,458.9661,457.3021,458.8513,17191.0
2022-02-07 09:55:00,479.92,480.21,478.85,479.81,13762.0,458.947,459.2243,457.9237,458.8418,13762.0
2022-02-07 10:00:00,479.86,480.07,479.37,480.05,21656.0,458.8896,459.0904,458.421,459.0713,21656.0
2022-02-07 10:05:00,480.12,480.6,479.76,480.02,31203.0,459.1382,459.5972,458.7939,459.0426,31203.0
2022-02-07 10:10:00,480.21,480.24,477.68,477.78,16569.0,459.2243,459.253,456.8048,456.9005,16569.0
2022-02-07 10:15:00,477.53,478.4,477.53,478.0,6445.0,456.6614,457.4934,456.6614,457.1109,6445.0
2022-02-07 10:20:00,477.86,479.12,477.44,478.91,15252.0,456.977,458.1819,456.5753,457.9811,15252.0
2022-02-07 10:25:00,478.64,479.06,478.5,478.81,8813.0,457.7229,458.1245,457.589,457.8855,8813.0
2022-02-07 10:30:00,478.32,480.3,478.17,480.24,24174.0,457.4169,459.3103,457.2734,459.253,24174.0
2022-02-07 10:35:00,480.15,480.36,479.32,479.36,21039.0,459.1669,459.3677,458.3732,458.4114,21039.0
2022-02-07 10:40:00,479.36,479.54,478.0,478.4,26486.0,458.4114,458.5836,457.1109,457.4934,26486.0
2022-02-07 10:45:00,478.43,478.72,478.3,478.6,12988.0,457.5221,457.7994,457.3977,457.6846,12988.0
2022-02-07 10:50:00,478.32,479.2,478.09,479.01,6813.0,457.4169,458.2584,457.1969,458.0767,6813.0
2022-02-07 10:55:00,478.94,479.5,478.89,479.44,14865.0,458.0098,458.5453,457.962,458.4879,14865.0
2022-02-07 11:00:00,479.39,479.72,478.39,478.71,15034.0,458.4401,458.7557,457.4838,457.7898,15034.0
2022-02-07 11:05:00,478.66,479.15,478.16,478.32,14598.0,457.742,458.2106,457.2639,457.4169,14598.0
2022-02-07 11:10:00,478.35,478.99,478.23,478.93,12417.0,457.4456,458.0576,457.3308,458.0002,12417.0
2022-02-07 11:15:00,478.89,479.06,478.44,478.93,19132.0,457.962,458.1245,457.5316,458.0002,19132.0
2022-02-07 11:20:00,479.24,479.28,478.71,478.81,16920.0,458.2967,458.3349,457.7898,457.8855,16920.0
2022-02-07 11:25:00,478.99,479.65,478.99,479.19,25723.0,458.0576,458.6888,458.0576,458.2489,25723.0
2022-02-07 11:30:00,479.24,479.27,478.23,478.24,18815.0,458.2967,458.3254,457.3308,457.3404,18815.0
2022-02-07 11:35:00,478.24,478.44,476.9,476.93,21932.0,457.3404,457.5316,456.0589,456.0876,21932.0
2022-02-07 11:40:00,476.98,477.15,476.03,476.03,23013.0,456.1354,456.298,455.2269,455.2269,23013.0
2022-02-07 11:45:00,475.96,476.92,475.96,476.83,8660.0,455.16,456.0781,455.16,455.992,8660.0
2022-02-07 11:50:00,476.77,477.03,476.49,476.91,10735.0,455.9346,456.1832,455.6668,456.0685,10735.0
2022-02-07 11:55:00,476.94,477.78,476.94,477.77,900.0,456.0972,456.9005,456.0972,456.8909,900.0
2022-02-07 12:00:00,477.67,477.67,476.95,477.58,3205.0,456.7953,456.7953,456.1067,456.7092,3205.0
2022-02-07 12:05:00,477.48,477.48,476.97,476.97,2372.0,456.6136,456.6136,456.1259,456.1259,2372.0
2022-02-07 12:10:00,476.97,477.23,476.73,476.9,6193.0,456.1259,456.3745,455.8964,456.0589,6193.0
2022-02-07 12:15:00,476.89,477.43,476.76,477.22,6913.0,456.0494,456.5658,455.925,456.3649,6913.0
2022-02-07 12:20:00,477.06,477.77,477.06,477.63,6932.0,456.2119,456.8909,456.2119,456.757,6932.0
2022-02-07 12:25:00,477.63,477.78,476.79,476.92,9020.0,456.757,456.9005,455.9537,456.0781,9020.0
2022-02-07 12:30:00,476.48,477.45,476.46,477.34,7645.0,455.6573,456.5849,455.6382,456.4797,7645.0
2022-02-07 12:35:00,477.36,477.58,476.63,476.8,7652.0,456.4988,456.7092,455.8007,455.9633,7652.0
2022-02-07 12:40:00,477.09,477.72,477.09,477.57,4675.0,456.2406,456.8431,456.2406,456.6996,4675.0
2022-02-07 12:45:00,477.6,478.3,477.47,478.12,8234.0,456.7283,457.3977,456.604,457.2256,8234.0
2022-02-07 12:50:00,478.23,478.43,477.97,478.05,6832.0,457.3308,457.5221,457.0822,457.1587,6832.0
2022-02-07 12:55:00,478.14,478.31,477.73,477.92,10054.0,457.2447,457.4073,456.8527,457.0344,10054.0
2022-02-07 13:00:00,477.99,478.61,477.77,478.21,7209.0,457.1013,457.6942,456.8909,457.3117,7209.0
2022-02-07 13:05:00,478.22,478.76,478.2,478.76,8179.0,457.3212,457.8376,457.3021,457.8376,8179.0
2022-02-07 13:10:00,478.66,479.33,478.66,479.17,6195.0,457.742,458.3827,457.742,458.2297,6195.0
2022-02-07 13:15:00,479.19,479.31,478.91,479.09,7155.0,458.2489,458.3636,457.9811,458.1532,7155.0
2022-02-07 13:20:00,479.14,479.41,479.0,479.0,9097.0,458.201,458.4592,458.0672,458.0672,9097.0
2022-02-07 13:25:00,479.05,479.36,478.94,479.23,6700.0,458.115,458.4114,458.0098,458.2871,6700.0
2022-02-07 13:30:00,479.39,479.56,479.06,479.06,7149.0,458.4401,458.6027,458.1245,458.1245,7149.0
2022-02-07 13:35:00,479.15,479.6,479.09,479.6,6388.0,458.2106,458.6409,458.1532,458.6409,6388.0
2022-02-07 13:40:00,479.57,479.77,479.46,479.59,8007.0,458.6122,458.8035,458.5071,458.6314,8007.0
2022-02-07 13:45:00,479.59,479.8,479.31,479.38,7639.0,458.6314,458.8322,458.3636,458.4306,7639.0
2022-02-07 13:50:00,479.35,479.8,479.22,479.32,5962.0,458.4019,458.8322,458.2775,458.3732,5962.0
2022-02-07 13:55:00,479.3,480.07,479.3,479.9,6647.0,458.354,459.0904,458.354,458.9278,6647.0
2022-02-07 14:00:00,479.84,479.99,479.65,479.81,4246.0,458.8704,459.0139,458.6888,458.8418,4246.0
2022-02-07 14:05:00,479.9,479.97,479.33,479.33,6210.0,458.9278,458.9948,458.3827,458.3827,6210.0
2022-02-07 14:10:00,479.46,479.69,479.46,479.49,5372.0,458.5071,458.727,458.5071,458.5357,5372.0
2022-02-07 14:15:00,479.45,480.17,479.45,479.85,1812.0,458.4975,459.186,458.4975,458.88,1812.0
2022-02-07 14:20:00,479.82,480.13,479.5,479.77,3292.0,458.8513,459.1478,458.5453,458.8035,3292.0
2022-02-07 14:25:00,479.74,480.3,479.74,480.3,2922.0,458.7748,459.3103,458.7748,459.3103,2922.0
2022-02-07 14:30:00,480.44,480.55,480.32,480.55,877.0,459.4442,459.5494,459.3295,459.5494,877.0
2022-02-07 14:35:00,480.73,480.86,480.43,480.5,2182.0,459.7216,459.8459,459.4347,459.5016,2182.0
2022-02-07 14:40:00,480.5,481.04,480.5,481.0,2206.0,459.5016,460.018,459.5016,459.9798,2206.0
2022-02-07 14:45:00,481.11,481.11,480.65,480.74,19314.0,460.0849,460.0849,459.6451,459.7311,19314.0
2022-02-07 14:50:00,480.65,480.81,480.51,480.7,3793.0,459.6451,459.7981,459.5112,459.6929,3793.0
2022-02-07 14:55:00,480.58,480.95,480.57,480.85,1347.0,459.5781,459.9319,459.5685,459.8363,1347.0
2022-02-07 15:00:00,480.61,481.2,480.25,481.2,23525.0,459.6068,460.171,459.2625,460.171,23525.0
2022-02-07 15:05:00,481.22,481.32,480.46,480.87,27194.0,460.1901,460.2858,459.4634,459.8554,27194.0
2022-02-07 15:10:00,480.73,481.41,480.67,481.41,25664.0,459.7216,460.3718,459.6642,460.3718,25664.0
2022-02-07 15:15:00,481.36,481.38,481.0,481.0,27726.0,460.324,460.3431,459.9798,459.9798,27726.0
2022-02-07 15:20:00,480.93,480.93,480.13,480.4,32361.0,459.9128,459.9128,459.1478,459.406,32361.0
2022-02-07 15:25:00,480.4,480.66,479.43,479.6,26858.0,459.406,459.6546,458.4784,458.6409,26858.0
2022-02-07 15:30:00,479.72,480.24,479.54,479.7,30761.0,458.7557,459.253,458.5836,458.7366,30761.0
2022-02-07 15:35:00,479.78,480.07,478.47,478.54,35490.0,458.8131,459.0904,457.5603,457.6273,35490.0
2022-02-07 15:40:00,478.47,479.0,478.28,478.44,25125.0,457.5603,458.0672,457.3786,457.5316,25125.0
2022-02-07 15:45:00,478.46,478.48,477.47,477.66,47231.0,457.5508,457.5699,456.604,456.7857,47231.0
2022-02-07 15:50:00,477.77,478.99,476.92,476.94,54321.0,456.8909,458.0576,456.0781,456.0972,54321.0
2022-02-07 15:55:00,477.02,478.0,476.92,478.0,44403.0,456.1737,457.1109,456.0781,457.1109,44403.0
2022-02-08 09:30:00,478.31,480.17,478.31,479.27,43808.0,457.4073,459.186,457.4073,458.3254,43808.0
2022-02-08 09:35:00,479.47,480.04,478.94,479.66,13541.0,458.5166,459.0617,458.0098,458.6983,13541.0
2022-02-08 09:40:00,479.85,480.56,479.61,479.94,3397.0,458.88,459.559,458.6505,458.9661,3397.0
2022-02-08 09:45:00,479.91,480.79,479.91,480.79,4979.0,458.9374,459.7789,458.9374,459.7789,4979.0
2022-02-08 09:50:00,480.36,481.4,479.88,481.05,7326.0,459.3677,460.3623,458.9087,460.0276,7326.0
2022-02-08 09:55:00,480.79,481.57,480.56,480.87,6087.0,459.7789,460.5248,459.559,459.8554,6087.0
2022-02-08 10:00:00,480.92,480.92,479.35,479.84,21057.0,459.9033,459.9033,458.4019,458.8704,21057.0
2022-02-08 10:05:00,480.15,481.45,480.15,481.45,5684.0,459.1669,460.4101,459.1669,460.4101,5684.0
2022-02-08 10:10:00,481.21,482.27,481.21,482.26,3196.0,460.1806,461.1943,460.1806,461.1847,3196.0
2022-02-08 10:15:00,482.5,483.09,482.07,482.8,7458.0,461.4142,461.9784,461.003,461.7011,7458.0
2022-02-08 10:20:00,482.57,483.04,482.51,482.67,6393.0,461.4811,461.9306,461.4238,461.5768,6393.0
2022-02-08 10:25:00,482.99,483.02,481.99,482.21,3325.0,461.8828,461.9115,460.9265,461.1369,3325.0
2022-02-08 10:30:00,482.32,483.02,482.32,482.6,16595.0,461.2421,461.9115,461.2421,461.5098,16595.0
2022-02-08 10:35:00,482.66,483.38,482.17,483.03,14411.0,461.5672,462.2557,461.0986,461.921,14411.0
2022-02-08 10:40:00,482.92,483.32,482.63,483.32,6160.0,461.8158,462.1984,461.5385,462.1984,6160.0
2022-02-08 10:45:00,483.33,484.36,483.33,484.19,11430.0,462.2079,463.1929,462.2079,463.0303,11430.0
2022-02-08 10:50:00,484.08,484.63,484.02,484.29,9646.0,462.9252,463.4511,462.8678,463.126,9646.0
2022-02-08 10:55:00,484.11,484.68,483.97,484.68,9044.0,462.9538,463.4989,462.82,463.4989,9044.0
2022-02-08 11:00:00,484.55,485.37,484.54,485.22,6627.0,463.3746,464.1588,463.3651,464.0153,6627.0
2022-02-08 11:05:00,485.48,485.49,485.06,485.41,3041.0,464.264,464.2735,463.8623,464.197,3041.0
2022-02-08 11:10:00,484.94,485.31,484.92,485.03,5845.0,463.7476,464.1014,463.7284,463.8336,5845.0
2022-02-08 11:15:00,485.08,485.22,484.66,484.91,10382.0,463.8815,464.0153,463.4798,463.7189,10382.0
2022-02-08 11:20:00,484.95,485.09,484.33,484.65,4734.0,463.7571,463.891,463.1642,463.4702,4734.0
2022-02-08 11:25:00,484.7,484.71,484.56,484.71,1952.0,463.5181,463.5276,463.3842,463.5276,1952.0
2022-02-08 11:30:00,484.76,485.37,484.76,485.29,3656.0,463.5754,464.1588,463.5754,464.0823,3656.0
2022-02-08 11:35:00,485.33,485.68,485.19,485.35,11513.0,464.1205,464.4552,463.9866,464.1397,11513.0
2022-02-08 11:40:00,485.44,485.68,485.26,485.68,8110.0,464.2257,464.4552,464.0536,464.4552,8110.0
2022-02-08 11:45:00,485.7,485.89,485.54,485.69,9037.0,464.4744,464.6561,464.3214,464.4648,9037.0
2022-02-08 11:50:00,485.63,485.91,485.53,485.7,37744.0,464.4074,464.6752,464.3118,464.4744,37744.0
2022-02-08 11:55:00,485.72,485.96,485.66,485.88,7915.0,464.4935,464.723,464.4361,464.6465,7915.0
2022-02-08 12:00:00,485.98,486.42,485.98,486.25,1763.0,464.7421,465.1629,464.7421,465.0003,1763.0
2022-02-08 12:05:00,486.19,486.19,485.84,485.84,2800.0,464.9429,464.9429,464.6082,464.6082,2800.0
2022-02-08 12:10:00,485.65,485.69,485.19,485.31,7023.0,464.4265,464.4648,463.9866,464.1014,7023.0
2022-02-08 12:15:00,485.22,485.5,485.04,485.22,4623.0,464.0153,464.2831,463.8432,464.0153,4623.0
2022-02-08 12:20:00,485.21,485.79,485.21,485.7,1906.0,464.0058,464.5604,464.0058,464.4744,1906.0
2022-02-08 12:25:00,485.74,485.97,485.68,485.96,3815.0,464.5126,464.7326,464.4552,464.723,3815.0
2022-02-08 12:30:00,486.25,486.51,486.18,486.51,1300.0,465.0003,465.249,464.9334,465.249,1300.0
2022-02-08 12:35:00,486.65,486.65,486.38,486.6,10068.0,465.3828,465.3828,465.1246,465.335,10068.0
2022-02-08 12:40:00,486.67,487.0,486.63,486.69,25353.0,465.402,465.7175,465.3637,465.4211,25353.0
2022-02-08 12:45:00,486.64,486.75,486.35,486.37,3800.0,465.3733,465.4785,465.096,465.1151,3800.0
2022-02-08 12:50:00,486.4,486.72,486.37,486.71,5270.0,465.1438,465.4498,465.1151,465.4402,5270.0
2022-02-08 12:55:00,486.65,486.74,486.52,486.52,766.0,465.3828,465.4689,465.2585,465.2585,766.0
2022-02-08 13:00:00,486.44,486.61,486.18,486.42,1518.0,465.182,465.3446,464.9334,465.1629,1518.0
2022-02-08 13:05:00,486.54,486.62,486.36,486.58,3563.0,465.2777,465.3542,465.1055,465.3159,3563.0
2022-02-08 13:10:00,486.49,486.73,486.34,486.66,4481.0,465.2298,465.4593,465.0864,465.3924,4481.0
2022-02-08 13:15:00,486.16,486.61,485.84,486.47,3477.0,464.9143,465.3446,464.6082,465.2107,3477.0
2022-02-08 13:20:00,486.28,486.46,486.23,486.38,2451.0,465.029,465.2011,464.9812,465.1246,2451.0
2022-02-08 13:25:00,485.85,485.89,485.53,485.87,5819.0,464.6178,464.6561,464.3118,464.6369,5819.0
2022-02-08 13:30:00,485.91,486.21,485.91,486.15,2830.0,464.6752,464.9621,464.6752,464.9047,2830.0
2022-02-08 13:35:00,486.53,486.63,486.17,486.24,1900.0,465.2681,465.3637,464.9238,464.9908,1900.0
2022-02-08 13:40:00,486.28,486.37,485.92,485.99,4155.0,465.029,465.1151,464.6847,464.7517,4155.0
2022-02-08 13:45:00,485.99,486.27,485.92,486.27,2211.0,464.7517,465.0194,464.6847,465.0194,2211.0
2022-02-08 13:50:00,486.14,486.14,485.8,485.9,1649.0,464.8951,464.8951,464.57,464.6656,1649.0
2022-02-08 13:55:00,486.02,486.4,485.96,486.36,3250.0,464.7804,465.1438,464.723,465.1055,3250.0
2022-02-08 14:00:00,486.61,486.69,486.43,486.69,3961.0,465.3446,465.4211,465.1725,465.4211,3961.0
2022-02-08 14:05:00,486.8,487.02,486.59,486.59,3570.0,465.5263,465.7367,465.3255,465.3255,3570.0
2022-02-08 14:10:00,486.58,486.72,486.49,486.58,22366.0,465.3159,465.4498,465.2298,465.3159,22366.0
2022-02-08 14:15:00,486.6,486.69,486.07,486.16,3177.0,465.335,465.4211,464.8282,464.9143,3177.0
2022-02-08 14:20:00,486.18,486.2,485.07,485.25,8056.0,464.9334,464.9525,463.8719,464.044,8056.0
2022-02-08 14:25:00,485.11,485.2,484.47,484.56,5338.0,463.9101,463.9962,463.2981,463.3842,5338.0
2022-02-08 14:30:00,484.5,485.13,484.39,485.09,11668.0,463.3268,463.9293,463.2216,463.891,11668.0
2022-02-08 14:35:00,485.21,485.37,484.42,484.42,10246.0,464.0058,464.1588,463.2503,463.2503,10246.0
2022-02-08 14:40:00,484.28,484.59,483.95,484.34,3461.0,463.1164,463.4129,462.8008,463.1738,3461.0
2022-02-08 14:45:00,484.39,484.6,483.88,484.15,3943.0,463.2216,463.4224,462.7339,462.9921,3943.0
2022-02-08 14:50:00,484.36,484.95,484.34,484.95,3401.0,463.1929,463.7571,463.1738,463.7571,3401.0
2022-02-08 14:55:00,484.99,484.99,484.49,484.66,3047.0,463.7954,463.7954,463.3172,463.4798,3047.0
2022-02-08 15:00:00,484.61,484.83,484.01,484.8,4620.0,463.432,463.6424,462.8582,463.6137,4620.0
2022-02-08 15:05:00,484.95,485.09,484.34,485.08,3226.0,463.7571,463.891,463.1738,463.8815,3226.0
2022-02-08 15:10:00,485.19,486.4,485.19,486.38,2264.0,463.9866,465.1438,463.9866,465.1246,2264.0
2022-02-08 15:15:00,486.33,486.71,486.23,486.5,8164.0,465.0768,465.4402,464.9812,465.2394,8164.0
2022-02-08 15:20:00,486.55,486.68,485.97,486.26,16973.0,465.2872,465.4115,464.7326,465.0099,16973.0
2022-02-08 15:25:00,486.49,486.5,485.91,486.04,4727.0,465.2298,465.2394,464.6752,464.7995,4727.0
2022-02-08 15:30:00,486.36,487.24,486.32,487.21,17111.0,465.1055,465.9471,465.0673,465.9184,17111.0
2022-02-08 15:35:00,486.85,487.1,486.48,486.8,27897.0,465.5741,465.8132,465.2203,465.5263,27897.0
2022-02-08 15:40:00,486.96,487.4,486.82,486.82,16148.0,465.6793,466.1001,465.5454,465.5454,16148.0
2022-02-08 15:45:00,486.53,487.17,486.34,486.69,7667.0,465.2681,465.8801,465.0864,465.4211,7667.0
2022-02-08 15:50:00,486.71,487.47,486.28,487.47,49352.0,465.4402,466.167,465.029,466.167,49352.0
2022-02-08 15:55:00,487.64,487.82,486.94,487.15,43549.0,466.3296,466.5017,465.6602,465.861,43549.0
2022-02-09 09:30:00,491.29,493.81,491.08,493.24,40022.0,469.8201,472.2299,469.6192,471.6849,40022.0
2022-02-09 09:35:00,493.22,493.78,493.11,493.6,23440.0,471.6657,472.2013,471.5605,472.0291,23440.0
2022-02-09 09:40:00,493.29,494.38,493.16,494.11,19854.0,471.7327,472.775,471.6083,472.5168,19854.0
2022-02-09 09:45:00,494.36,494.94,494.2,494.2,14293.0,472.7559,473.3106,472.6029,472.6029,14293.0
2022-02-09 09:50:00,494.18,494.6,493.55,493.8,26624.0,472.5838,472.9854,471.9813,472.2204,26624.0
2022-02-09 09:55:00,493.91,494.13,492.97,492.97,37314.0,472.3256,472.536,471.4267,471.4267,37314.0
2022-02-09 10:00:00,493.28,493.98,493.28,493.69,19240.0,471.7231,472.3925,471.7231,472.1152,19240.0
2022-02-09 10:05:00,493.75,494.5,493.52,494.35,11989.0,472.1726,472.8898,471.9526,472.7463,11989.0
2022-02-09 10:10:00,494.5,494.53,493.63,494.04,15883.0,472.8898,472.9185,472.0578,472.4499,15883.0
2022-02-09 10:15:00,494.12,494.34,493.4,493.58,15817.0,472.5264,472.7368,471.8379,472.01,15817.0
2022-02-09 10:20:00,493.45,494.4,493.37,493.94,30903.0,471.8857,472.7942,471.8092,472.3543,30903.0
2022-02-09 10:25:00,493.81,494.94,493.81,494.54,22889.0,472.2299,473.3106,472.2299,472.928,22889.0
2022-02-09 10:30:00,494.7,495.41,494.63,495.35,15723.0,473.081,473.76,473.0141,473.7026,15723.0
2022-02-09 10:35:00,495.22,495.22,494.82,494.82,3527.0,473.5783,473.5783,473.1958,473.1958,3527.0
2022-02-09 10:40:00,494.8,495.09,494.68,494.68,10785.0,473.1767,473.454,473.0619,473.0619,10785.0
2022-02-09 10:45:00,494.31,494.64,494.02,494.4,4093.0,472.7081,473.0237,472.4308,472.7942,4093.0
2022-02-09 10:50:00,494.57,494.57,494.54,494.54,200.0,472.9567,472.9567,472.928,472.928,200.0
2022-02-09 10:55:00,494.98,495.55,494.98,495.52,33540.0,473.3488,473.8939,473.3488,473.8652,33540.0
2022-02-09 11:00:00,495.54,495.67,495.26,495.52,3927.0,473.8843,474.0087,473.6166,473.8652,3927.0
2022-02-09 11:05:00,494.88,495.15,494.67,494.85,1500.0,473.2532,473.5114,473.0524,473.2245,1500.0
2022-02-09 11:10:00,494.74,495.02,493.9,493.92,22437.0,473.1193,473.3871,472.316,472.3351,22437.0
2022-02-09 11:15:00,494.03,494.3,493.78,494.25,6080.0,472.4403,472.6985,472.2013,472.6507,6080.0
2022-02-09 11:20:00,494.31,494.79,494.31,494.75,2158.0,472.7081,473.1671,472.7081,473.1289,2158.0
2022-02-09 11:25:00,494.47,494.66,494.21,494.61,6645.0,472.8611,473.0428,472.6125,472.995,6645.0
2022-02-09 11:30:00,494.61,494.63,494.26,494.5,2522.0,472.995,473.0141,472.6603,472.8898,2522.0
2022-02-09 11:35:00,494.51,494.7,494.05,494.47,21510.0,472.8994,473.081,472.4595,472.8611,21510.0
2022-02-09 11:40:00,494.59,494.59,494.3,494.3,1625.0,472.9759,472.9759,472.6985,472.6985,1625.0
2022-02-09 11:45:00,494.45,494.68,494.45,494.53,500.0,472.842,473.0619,472.842,472.9185,500.0
2022-02-09 11:50:00,494.68,494.96,494.18,494.18,2136.0,473.0619,473.3297,472.5838,472.5838,2136.0
2022-02-09 11:55:00,494.26,494.78,494.23,494.52,2452.0,472.6603,473.1576,472.6316,472.9089,2452.0
2022-02-09 12:00:00,494.43,494.72,494.14,494.56,6910.0,472.8228,473.1002,472.5455,472.9472,6910.0
2022-02-09 12:05:00,494.15,494.21,493.86,494.06,3541.0,472.5551,472.6125,472.2778,472.469,3541.0
2022-02-09 12:10:00,494.32,494.32,493.45,493.94,7156.0,472.7177,472.7177,471.8857,472.3543,7156.0
2022-02-09 12:15:00,493.99,494.44,493.91,494.36,2909.0,472.4021,472.8324,472.3256,472.7559,2909.0
2022-02-09 12:20:00,494.42,494.44,493.97,494.27,41037.0,472.8133,472.8324,472.383,472.6698,41037.0
2022-02-09 12:25:00,494.28,494.39,494.11,494.18,5540.0,472.6794,472.7846,472.5168,472.5838,5540.0
2022-02-09 12:30:00,494.22,494.38,493.95,494.16,8153.0,472.622,472.775,472.3638,472.5646,8153.0
2022-02-09 12:35:00,494.08,494.8,494.08,494.79,3734.0,472.4881,473.1767,472.4881,473.1671,3734.0
2022-02-09 12:40:00,494.88,494.98,494.68,494.69,2348.0,473.2532,473.3488,473.0619,473.0715,2348.0
2022-02-09 12:45:00,494.75,494.75,494.73,494.73,673.0,473.1289,473.1289,473.1097,473.1097,673.0
2022-02-09 12:50:00,495.0,495.01,494.76,494.86,727.0,473.3679,473.3775,473.1384,473.2341,727.0
2022-02-09 12:55:00,495.05,495.19,494.75,495.18,4709.0,473.4158,473.5496,473.1289,473.5401,4709.0
2022-02-09 13:00:00,495.05,495.45,494.98,495.0,4699.0,473.4158,473.7983,473.3488,473.3679,4699.0
2022-02-09 13:05:00,494.91,495.0,494.76,494.85,940.0,473.2819,473.3679,473.1384,473.2245,940.0
2022-02-09 13:10:00,494.9,494.9,494.6,494.69,5315.0,473.2723,473.2723,472.9854,473.0715,5315.0
2022-02-09 13:15:00,494.76,494.9,494.58,494.9,1229.0,473.1384,473.2723,472.9663,473.2723,1229.0
2022-02-09 13:20:00,494.77,495.08,494.76,495.05,2830.0,473.148,473.4444,473.1384,473.4158,2830.0
2022-02-09 13:25:00,494.86,494.95,494.84,494.95,500.0,473.2341,473.3201,473.2149,473.3201,500.0
2022-02-09 13:30:00,495.18,495.3,495.18,495.28,4481.0,473.5401,473.6548,473.5401,473.6357,4481.0
2022-02-09 13:35:00,495.28,495.28,494.89,494.89,2810.0,473.6357,473.6357,473.2627,473.2627,2810.0
2022-02-09 13:40:00,494.93,495.2,494.93,495.2,777.0,473.301,473.5592,473.301,473.5592,777.0
2022-02-09 13:45:00,495.09,495.23,495.05,495.08,4987.0,473.454,473.5879,473.4158,473.4444,4987.0
2022-02-09 13:50:00,495.11,495.24,495.03,495.18,11524.0,473.4731,473.5975,473.3966,473.5401,11524.0
2022-02-09 13:55:00,495.21,495.29,495.09,495.18,4473.0,473.5688,473.6453,473.454,473.5401,4473.0
2022-02-09 14:00:00,495.26,495.34,495.22,495.3,5498.0,473.6166,473.6931,473.5783,473.6548,5498.0
2022-02-09 14:05:00,495.5,495.67,495.47,495.66,1905.0,473.8461,474.0087,473.8174,473.9991,1905.0
2022-02-09 14:10:00,495.7,495.85,495.6,495.75,3715.0,474.0373,474.1808,473.9417,474.0852,3715.0
2022-02-09 14:15:00,495.77,495.92,495.62,495.84,3150.0,474.1043,474.2477,473.9608,474.1712,3150.0
2022-02-09 14:20:00,495.83,495.87,495.62,495.76,3349.0,474.1617,474.1999,473.9608,474.0947,3349.0
2022-02-09 14:25:00,495.73,495.88,495.68,495.86,3663.0,474.066,474.2095,474.0182,474.1904,3663.0
2022-02-09 14:30:00,495.8,495.89,495.65,495.76,3091.0,474.133,474.219,473.9895,474.0947,3091.0
2022-02-09 14:35:00,495.9,496.09,495.83,495.91,4061.0,474.2286,474.4103,474.1617,474.2382,4061.0
2022-02-09 14:40:00,495.8,495.89,495.58,495.85,5370.0,474.133,474.219,473.9226,474.1808,5370.0
2022-02-09 14:45:00,495.82,495.82,495.55,495.62,5668.0,474.1521,474.1521,473.8939,473.9608,5668.0
2022-02-09 14:50:00,495.55,495.74,495.28,495.47,14783.0,473.8939,474.0756,473.6357,473.8174,14783.0
2022-02-09 14:55:00,495.4,495.47,494.98,494.98,3013.0,473.7505,473.8174,473.3488,473.3488,3013.0
2022-02-09 15:00:00,495.01,495.29,494.68,495.11,11932.0,473.3775,473.6453,473.0619,473.4731,11932.0
2022-02-09 15:05:00,495.07,495.07,494.44,494.45,9051.0,473.4349,473.4349,472.8324,472.842,9051.0
2022-02-09 15:10:00,494.63,495.03,494.63,494.74,5468.0,473.0141,473.3966,473.0141,473.1193,5468.0
2022-02-09 15:15:00,494.68,494.9,494.27,494.85,14059.0,473.0619,473.2723,472.6698,473.2245,14059.0
2022-02-09 15:20:00,494.95,494.95,494.72,494.89,1500.0,473.3201,473.3201,473.1002,473.2627,1500.0
2022-02-09 15:25:00,494.89,495.09,494.39,495.09,2840.0,473.2627,473.454,472.7846,473.454,2840.0
2022-02-09 15:30:00,495.22,495.6,495.05,495.42,11901.0,473.5783,473.9417,473.4158,473.7696,11901.0
2022-02-09 15:35:00,495.38,495.64,495.34,495.46,5118.0,473.7313,473.98,473.6931,473.8078,5118.0
2022-02-09 15:40:00,495.41,495.42,494.43,494.95,33387.0,473.76,473.7696,472.8228,473.3201,33387.0
2022-02-09 15:45:00,494.98,495.37,494.71,495.06,7856.0,473.3488,473.7218,473.0906,473.4253,7856.0
2022-02-09 15:50:00,495.29,495.77,494.93,495.45,34869.0,473.6453,474.1043,473.301,473.7983,34869.0
2022-02-09 15:55:00,495.21,496.01,495.08,495.95,54856.0,473.5688,474.3338,473.4444,474.2764,54856.0
2022-02-10 09:30:00,489.19,491.09,489.19,491.05,33085.0,467.8118,469.6288,467.8118,469.5906,33085.0
2022-02-10 09:35:00,490.88,492.87,490.86,492.87,67184.0,469.428,471.331,469.4089,471.331,67184.0
2022-02-10 09:40:00,493.29,494.37,493.21,494.33,15712.0,471.7327,472.7655,471.6562,472.7272,15712.0
2022-02-10 09:45:00,494.64,494.76,493.64,494.17,17310.0,473.0237,473.1384,472.0674,472.5742,17310.0
2022-02-10 09:50:00,493.94,495.64,493.94,495.25,18379.0,472.3543,473.98,472.3543,473.607,18379.0
2022-02-10 09:55:00,494.72,496.0,494.72,495.81,10554.0,473.1002,474.3242,473.1002,474.1425,10554.0
2022-02-10 10:00:00,495.82,496.9,495.49,496.83,37091.0,474.1521,475.1849,473.8365,475.118,37091.0
2022-02-10 10:05:00,496.53,497.85,496.48,497.73,18928.0,474.8311,476.0934,474.7833,475.9786,18928.0
2022-02-10 10:10:00,497.71,498.07,497.43,497.47,14304.0,475.9595,476.3038,475.6917,475.73,14304.0
2022-02-10 10:15:00,497.23,497.56,496.81,497.32,10310.0,475.5005,475.8161,475.0988,475.5866,10310.0
2022-02-10 10:20:00,496.92,498.02,496.92,497.74,5890.0,475.204,476.256,475.204,475.9882,5890.0
2022-02-10 10:25:00,497.83,498.33,497.72,498.08,7576.0,476.0743,476.5524,475.9691,476.3133,7576.0
2022-02-10 10:30:00,498.14,499.12,498.13,498.51,9855.0,476.3707,477.3079,476.3612,476.7245,9855.0
2022-02-10 10:35:00,498.36,499.84,498.29,499.76,10135.0,476.5811,477.9964,476.5142,477.9199,10135.0
2022-02-10 10:40:00,499.76,500.14,499.23,499.75,19670.0,477.9199,478.2833,477.4131,477.9104,19670.0
2022-02-10 10:45:00,499.35,500.02,498.98,499.93,29301.0,477.5278,478.1686,477.174,478.0825,29301.0
2022-02-10 10:50:00,499.86,499.86,497.54,497.54,19533.0,478.0156,478.0156,475.7969,475.7969,19533.0
2022-02-10 10:55:00,497.69,498.13,497.33,498.13,10909.0,475.9404,476.3612,475.5961,476.3612,10909.0
2022-02-10 11:00:00,497.68,498.91,497.2,498.55,16511.0,475.9308,477.1071,475.4718,476.7628,16511.0
2022-02-10 11:05:00,498.3,499.4,498.29,499.12,4926.0,476.5237,477.5757,476.5142,477.3079,4926.0
2022-02-10 11:10:00,499.05,499.05,498.1,498.11,16263.0,477.2409,477.2409,476.3325,476.342,16263.0
2022-02-10 11:15:00,498.2,498.88,497.9,498.3,23199.0,476.4281,477.0784,476.1412,476.5237,23199.0
2022-02-10 11:20:00,498.25,498.6,497.67,498.48,9116.0,476.4759,476.8106,475.9213,476.6959,9116.0
2022-02-10 11:25:00,497.77,498.49,497.66,498.27,7239.0,476.0169,476.7054,475.9117,476.495,7239.0
2022-02-10 11:30:00,498.02,498.11,497.21,497.21,6980.0,476.256,476.342,475.4814,475.4814,6980.0
2022-02-10 11:35:00,497.49,497.86,497.47,497.85,7624.0,475.7491,476.103,475.73,476.0934,7624.0
2022-02-10 11:40:00,498.12,498.52,498.05,498.52,4521.0,476.3516,476.7341,476.2847,476.7341,4521.0
2022-02-10 11:45:00,498.4,499.44,498.39,499.44,2475.0,476.6194,477.6139,476.6098,477.6139,2475.0
2022-02-10 11:50:00,499.4,499.61,499.17,499.17,4475.0,477.5757,477.7765,477.3557,477.3557,4475.0
2022-02-10 11:55:00,499.24,499.68,499.24,499.52,7359.0,477.4226,477.8434,477.4226,477.6904,7359.0
2022-02-10 12:00:00,499.43,499.48,498.9,498.91,8324.0,477.6043,477.6522,477.0975,477.1071,8324.0
2022-02-10 12:05:00,498.85,499.73,498.76,499.45,16245.0,477.0497,477.8912,476.9636,477.6235,16245.0
2022-02-10 12:10:00,499.54,499.75,499.49,499.54,4200.0,477.7095,477.9104,477.6617,477.7095,4200.0
2022-02-10 12:15:00,499.1,499.91,499.07,499.72,8173.0,477.2888,478.0634,477.2601,477.8817,8173.0
2022-02-10 12:20:00,499.71,500.02,499.71,499.85,2880.0,477.8721,478.1686,477.8721,478.006,2880.0
2022-02-10 12:25:00,499.77,500.17,499.77,500.08,4433.0,477.9295,478.312,477.9295,478.2259,4433.0
2022-02-10 12:30:00,500.18,500.55,499.49,499.49,7519.0,478.3216,478.6754,477.6617,477.6617,7519.0
2022-02-10 12:35:00,499.68,500.41,499.67,500.36,1455.0,477.8434,478.5415,477.8339,478.4937,1455.0
2022-02-10 12:40:00,500.19,500.24,499.85,499.85,4530.0,478.3311,478.3789,478.006,478.006,4530.0
2022-02-10 12:45:00,500.08,500.08,496.38,497.06,31723.0,478.2259,478.2259,474.6876,475.3379,31723.0
2022-02-10 12:50:00,497.23,497.38,496.23,497.33,22747.0,475.5005,475.6439,474.5442,475.5961,22747.0
2022-02-10 12:55:00,497.06,497.85,496.9,497.35,6263.0,475.3379,476.0934,475.1849,475.6152,6263.0
2022-02-10 13:00:00,497.24,497.91,497.1,497.72,9293.0,475.51,476.1508,475.3762,475.9691,9293.0
2022-02-10 13:05:00,497.91,498.0,497.18,497.35,7733.0,476.1508,476.2368,475.4527,475.6152,7733.0
2022-02-10 13:10:00,497.38,497.73,496.73,496.89,9820.0,475.6439,475.9786,475.0223,475.1753,9820.0
2022-02-10 13:15:00,496.44,496.44,494.15,494.15,16402.0,474.745,474.745,472.5551,472.5551,16402.0
2022-02-10 13:20:00,494.81,495.25,494.46,495.25,5670.0,473.1862,473.607,472.8515,473.607,5670.0
2022-02-10 13:25:00,495.34,495.34,494.09,494.09,10380.0,473.6931,473.6931,472.4977,472.4977,10380.0
2022-02-10 13:30:00,494.2,494.46,493.1,493.26,9246.0,472.6029,472.8515,471.551,471.704,9246.0
2022-02-10 13:35:00,492.81,492.83,491.43,492.49,10631.0,471.2736,471.2928,469.954,470.9676,10631.0
2022-02-10 13:40:00,492.74,493.35,492.64,493.26,8475.0,471.2067,471.79,471.1111,471.704,8475.0
2022-02-10 13:45:00,493.29,493.83,492.52,492.68,11274.0,471.7327,472.2491,470.9963,471.1493,11274.0
2022-02-10 13:50:00,493.17,493.31,492.59,492.82,4245.0,471.6179,471.7518,471.0633,471.2832,4245.0
2022-02-10 13:55:00,492.75,493.32,492.62,493.32,13501.0,471.2163,471.7614,471.0919,471.7614,13501.0
2022-02-10 14:00:00,493.39,493.69,491.79,491.79,7705.0,471.8283,472.1152,470.2982,470.2982,7705.0
2022-02-10 14:05:00,491.68,492.2,491.19,491.86,8833.0,470.193,470.6903,469.7244,470.3652,8833.0
2022-02-10 14:10:00,492.23,492.23,491.22,491.22,19689.0,470.719,470.719,469.7531,469.7531,19689.0
2022-02-10 14:15:00,491.25,491.25,489.96,489.96,8336.0,469.7818,469.7818,468.5482,468.5482,8336.0
2022-02-10 14:20:00,490.32,491.02,490.0,490.84,7307.0,468.8925,469.5619,468.5864,469.3897,7307.0
2022-02-10 14:25:00,490.96,492.01,490.86,491.66,4353.0,469.5045,470.5086,469.4089,470.1739,4353.0
2022-02-10 14:30:00,492.01,492.11,491.02,491.41,6050.0,470.5086,470.6042,469.5619,469.9348,6050.0
2022-02-10 14:35:00,491.53,491.99,491.05,491.82,1900.0,470.0496,470.4895,469.5906,470.3269,1900.0
2022-02-10 14:40:00,492.11,492.35,491.51,491.68,1400.0,470.6042,470.8337,470.0305,470.193,1400.0
2022-02-10 14:45:00,491.61,492.21,490.74,490.74,4828.0,470.1261,470.6999,469.2941,469.2941,4828.0
2022-02-10 14:50:00,490.97,490.97,489.53,489.53,3159.0,469.5141,469.5141,468.137,468.137,3159.0
2022-02-10 14:55:00,489.77,489.95,489.3,489.56,2130.0,468.3665,468.5386,467.917,468.1657,2130.0
2022-02-10 15:00:00,489.83,490.08,488.86,489.87,10609.0,468.4239,468.6629,467.4963,468.4621,10609.0
2022-02-10 15:05:00,489.97,490.56,489.67,490.52,5433.0,468.5578,469.122,468.2709,469.0837,5433.0
2022-02-10 15:10:00,490.7,491.27,490.57,490.96,4007.0,469.2559,469.8009,469.1315,469.5045,4007.0
2022-02-10 15:15:00,491.12,491.41,489.7,489.84,8932.0,469.6575,469.9348,468.2996,468.4334,8932.0
2022-02-10 15:20:00,490.13,490.52,488.97,489.88,7238.0,468.7108,469.0837,467.6015,468.4717,7238.0
2022-02-10 15:25:00,490.0,490.53,489.49,489.53,9015.0,468.5864,469.0933,468.0987,468.137,9015.0
2022-02-10 15:30:00,489.07,489.16,487.97,487.97,26483.0,467.6971,467.7832,466.6452,466.6452,26483.0
2022-02-10 15:35:00,488.01,488.92,487.68,488.41,32509.0,466.6834,467.5536,466.3678,467.0659,32509.0
2022-02-10 15:40:00,488.6,488.81,487.42,487.72,14011.0,467.2476,467.4484,466.1192,466.4061,14011.0
2022-02-10 15:45:00,487.49,487.55,486.44,487.04,17656.0,466.1861,466.2435,465.182,465.7558,17656.0
2022-02-10 15:50:00,487.09,488.27,486.32,487.73,42405.0,465.8036,466.932,465.0673,466.4156,42405.0
2022-02-10 15:55:00,488.02,489.57,488.02,488.84,82687.0,466.693,468.1752,466.693,467.4771,82687.0
2022-02-11 09:30:00,489.23,489.97,489.01,489.19,30628.0,467.8501,468.5578,467.6397,467.8118,30628.0
2022-02-11 09:35:00,489.06,489.68,488.46,488.95,27495.0,467.6875,468.2804,467.1137,467.5823,27495.0
2022-02-11 09:40:00,488.65,489.51,488.65,489.5,12332.0,467.2954,468.1179,467.2954,468.1083,12332.0
2022-02-11 09:45:00,489.71,491.49,489.71,490.91,33800.0,468.3091,470.0113,468.3091,469.4567,33800.0
2022-02-11 09:50:00,491.11,491.29,490.52,491.06,11217.0,469.6479,469.8201,469.0837,469.6001,11217.0
2022-02-11 09:55:00,490.71,491.14,488.85,489.06,17055.0,469.2654,469.6766,467.4867,467.6875,17055.0
2022-02-11 10:00:00,489.21,491.07,489.21,490.68,9503.0,467.831,469.6097,467.831,469.2367,9503.0
2022-02-11 10:05:00,490.77,491.95,490.77,491.14,13701.0,469.3228,470.4512,469.3228,469.6766,13701.0
2022-02-11 10:10:00,491.12,491.38,489.2,489.48,35128.0,469.6575,469.9061,467.8214,468.0892,35128.0
2022-02-11 10:15:00,490.31,490.89,489.62,490.82,7870.0,468.8829,469.4376,468.2231,469.3706,7870.0
2022-02-11 10:20:00,491.0,492.3,491.0,492.05,7792.0,469.5427,470.7859,469.5427,470.5469,7792.0
2022-02-11 10:25:00,492.0,492.64,491.66,492.13,10339.0,470.499,471.1111,470.1739,470.6234,10339.0
2022-02-11 10:30:00,492.0,493.09,491.51,491.51,10795.0,470.499,471.5414,470.0305,470.0305,10795.0
2022-02-11 10:35:00,491.5,492.62,491.22,492.5,15102.0,470.0209,471.0919,469.7531,470.9772,15102.0
2022-02-11 10:40:00,492.54,492.63,492.06,492.26,4319.0,471.0154,471.1015,470.5564,470.7477,4319.0
2022-02-11 10:45:00,492.06,492.45,491.3,491.3,8506.0,470.5564,470.9294,469.8296,469.8296,8506.0
2022-02-11 10:50:00,491.4,491.4,490.56,491.08,6360.0,469.9253,469.9253,469.122,469.6192,6360.0
2022-02-11 10:55:00,491.22,491.49,490.9,491.12,5527.0,469.7531,470.0113,469.4471,469.6575,5527.0
2022-02-11 11:00:00,490.91,492.61,490.91,492.61,14571.0,469.4567,471.0824,469.4567,471.0824,14571.0
2022-02-11 11:05:00,492.55,492.55,490.91,490.91,3266.0,471.025,471.025,469.4567,469.4567,3266.0
2022-02-11 11:10:00,490.67,490.98,490.35,490.45,10368.0,469.2272,469.5236,468.9211,469.0168,10368.0
2022-02-11 11:15:00,490.36,490.6,489.66,490.43,11499.0,468.9307,469.1602,468.2613,468.9977,11499.0
2022-02-11 11:20:00,490.56,491.2,490.52,491.15,6251.0,469.122,469.734,469.0837,469.6862,6251.0
2022-02-11 11:25:00,491.1,491.19,490.18,490.5,8745.0,469.6384,469.7244,468.7586,469.0646,8745.0
2022-02-11 11:30:00,490.59,490.94,489.76,489.85,6357.0,469.1507,469.4854,468.3569,468.443,6357.0
2022-02-11 11:35:00,489.97,490.02,488.69,489.05,5985.0,468.5578,468.6056,467.3337,467.678,5985.0
2022-02-11 11:40:00,489.07,489.09,488.55,488.76,4033.0,467.6971,467.7162,467.1998,467.4006,4033.0
2022-02-11 11:45:00,488.83,489.54,488.55,489.54,3100.0,467.4676,468.1465,467.1998,468.1465,3100.0
2022-02-11 11:50:00,489.27,489.45,488.69,489.45,2580.0,467.8883,468.0605,467.3337,468.0605,2580.0
2022-02-11 11:55:00,489.31,489.93,489.21,489.57,5837.0,467.9266,468.5195,467.831,468.1752,5837.0
2022-02-11 12:00:00,489.54,490.19,489.37,489.89,5060.0,468.1465,468.7681,467.984,468.4813,5060.0
2022-02-11 12:05:00,489.48,490.03,489.47,489.99,2354.0,468.0892,468.6151,468.0796,468.5769,2354.0
2022-02-11 12:10:00,489.79,490.76,489.79,490.42,3750.0,468.3856,469.3132,468.3856,468.9881,3750.0
2022-02-11 12:15:00,490.32,490.54,489.29,489.52,4329.0,468.8925,469.1028,467.9075,468.1274,4329.0
2022-02-11 12:20:00,489.39,489.66,489.32,489.66,1357.0,468.0031,468.2613,467.9362,468.2613,1357.0
2022-02-11 12:25:00,490.02,490.32,490.01,490.17,3711.0,468.6056,468.8925,468.596,468.749,3711.0
2022-02-11 12:30:00,490.21,490.42,489.97,490.4,2099.0,468.7873,468.9881,468.5578,468.969,2099.0
2022-02-11 12:35:00,490.31,490.55,489.91,490.21,2764.0,468.8829,469.1124,468.5004,468.7873,2764.0
2022-02-11 12:40:00,490.22,490.31,489.74,489.97,4460.0,468.7968,468.8829,468.3378,468.5578,4460.0
2022-02-11 12:45:00,489.91,489.91,489.24,489.5,3244.0,468.5004,468.5004,467.8597,468.1083,3244.0
2022-02-11 12:50:00,489.43,489.43,488.35,488.39,8413.0,468.0414,468.0414,467.0086,467.0468,8413.0
2022-02-11 12:55:00,488.48,488.77,488.47,488.59,2992.0,467.1329,467.4102,467.1233,467.2381,2992.0
2022-02-11 13:00:00,488.79,488.95,488.42,488.42,1400.0,467.4293,467.5823,467.0755,467.0755,1400.0
2022-02-11 13:05:00,488.44,489.72,488.44,489.6,8793.0,467.0946,468.3187,467.0946,468.2039,8793.0
2022-02-11 13:10:00,489.6,489.6,488.92,488.92,5778.0,468.2039,468.2039,467.5536,467.5536,5778.0
2022-02-11 13:15:00,489.12,489.12,488.27,488.77,3960.0,467.7449,467.7449,466.932,467.4102,3960.0
2022-02-11 13:20:00,488.85,489.12,488.63,488.92,4101.0,467.4867,467.7449,467.2763,467.5536,4101.0
2022-02-11 13:25:00,488.74,488.8,487.49,487.54,5342.0,467.3815,467.4389,466.1861,466.2339,5342.0
2022-02-11 13:30:00,487.31,487.41,485.8,485.83,13625.0,466.014,466.1096,464.57,464.5987,13625.0
2022-02-11 13:35:00,485.72,485.72,483.33,483.34,23683.0,464.4935,464.4935,462.2079,462.2175,23683.0
2022-02-11 13:40:00,483.06,484.37,482.83,483.16,28658.0,461.9497,463.2025,461.7298,462.0454,28658.0
2022-02-11 13:45:00,482.79,483.09,481.59,482.42,20756.0,461.6915,461.9784,460.544,461.3377,20756.0
2022-02-11 13:50:00,482.27,483.19,481.64,483.19,15032.0,461.1943,462.074,460.5918,462.074,15032.0
2022-02-11 13:55:00,482.89,483.08,481.87,482.09,3800.0,461.7872,461.9689,460.8117,461.0221,3800.0
2022-02-11 14:00:00,481.91,482.58,480.24,481.63,11568.0,460.85,461.4907,459.253,460.5822,11568.0
2022-02-11 14:05:00,481.6,482.35,480.34,481.51,8125.0,460.5535,461.2708,459.3486,460.4675,8125.0
2022-02-11 14:10:00,481.92,482.85,481.53,482.85,11673.0,460.8595,461.7489,460.4866,461.7489,11673.0
2022-02-11 14:15:00,482.68,484.96,482.65,484.29,21011.0,461.5863,463.7667,461.5576,463.126,21011.0
2022-02-11 14:20:00,484.35,484.88,484.02,484.03,3187.0,463.1834,463.6902,462.8678,462.8773,3187.0
2022-02-11 14:25:00,483.84,483.84,481.82,482.02,4120.0,462.6956,462.6956,460.7639,460.9552,4120.0
2022-02-11 14:30:00,482.15,484.05,481.77,483.88,11379.0,461.0795,462.8965,460.7161,462.7339,11379.0
2022-02-11 14:35:00,483.9,483.9,483.07,483.14,7980.0,462.753,462.753,461.9593,462.0262,7980.0
2022-02-11 14:40:00,482.99,483.2,481.94,482.02,5000.0,461.8828,462.0836,460.8787,460.9552,5000.0
2022-02-11 14:45:00,481.97,482.13,480.86,481.04,6349.0,460.9074,461.0604,459.8459,460.018,6349.0
2022-02-11 14:50:00,480.94,480.94,479.66,480.37,17279.0,459.9224,459.9224,458.6983,459.3773,17279.0
2022-02-11 14:55:00,480.48,481.75,480.47,481.45,16875.0,459.4825,460.697,459.4729,460.4101,16875.0
2022-02-11 15:00:00,481.78,484.15,481.67,483.99,14646.0,460.7257,462.9921,460.6205,462.8391,14646.0
2022-02-11 15:05:00,483.79,484.03,481.99,481.99,11516.0,462.6478,462.8773,460.9265,460.9265,11516.0
2022-02-11 15:10:00,481.75,482.31,481.28,481.9,6692.0,460.697,461.2325,460.2475,460.8404,6692.0
2022-02-11 15:15:00,482.14,483.15,481.14,481.35,10743.0,461.0699,462.0358,460.1136,460.3145,10743.0
2022-02-11 15:20:00,481.13,482.02,480.82,481.62,9634.0,460.1041,460.9552,459.8076,460.5727,9634.0
2022-02-11 15:25:00,481.81,482.65,481.5,482.64,2970.0,460.7544,461.5576,460.4579,461.5481,2970.0
2022-02-11 15:30:00,482.27,482.58,480.8,482.24,29440.0,461.1943,461.4907,459.7885,461.1656,29440.0
2022-02-11 15:35:00,481.98,482.23,481.15,481.49,7921.0,460.9169,461.156,460.1232,460.4483,7921.0
2022-02-11 15:40:00,481.29,481.54,480.22,481.36,10212.0,460.2571,460.4962,459.2338,460.324,10212.0
2022-02-11 15:45:00,481.33,483.74,481.33,483.62,15350.0,460.2953,462.6,460.2953,462.4853,15350.0
2022-02-11 15:50:00,483.84,484.06,482.64,482.77,17966.0,462.6956,462.906,461.5481,461.6724,17966.0
2022-02-11 15:55:00,482.91,484.19,482.36,482.41,62833.0,461.8063,463.0303,461.2803,461.3281,62833.0
2022-02-14 09:30:00,482.57,483.85,482.35,483.56,48405.0,461.4811,462.7052,461.2708,462.4279,48405.0
2022-02-14 09:35:00,483.88,485.02,483.6,484.64,35380.0,462.7339,463.8241,462.4661,463.4607,35380.0
2022-02-14 09:40:00,484.84,486.8,484.69,485.59,41174.0,463.6519,465.5263,463.5085,464.3692,41174.0
2022-02-14 09:45:00,485.7,485.7,484.24,485.55,37645.0,464.4744,464.4744,463.0782,464.3309,37645.0
2022-02-14 09:50:00,485.51,486.89,485.08,486.64,30187.0,464.2927,465.6124,463.8815,465.3733,30187.0
2022-02-14 09:55:00,486.64,486.66,484.27,484.5,88083.0,465.3733,465.3924,463.1069,463.3268,88083.0
2022-02-14 10:00:00,484.52,484.52,481.68,481.98,77131.0,463.3459,463.3459,460.63,460.9169,77131.0
2022-02-14 10:05:00,482.25,483.29,481.72,483.29,123932.0,461.1751,462.1697,460.6683,462.1697,123932.0
2022-02-14 10:10:00,483.44,485.49,483.4,483.97,44000.0,462.3131,464.2735,462.2749,462.82,44000.0
2022-02-14 10:15:00,483.92,484.39,481.09,482.33,50393.0,462.7721,463.2216,460.0658,461.2516,50393.0
2022-02-14 10:20:00,482.46,483.66,481.75,483.31,39366.0,461.376,462.5235,460.697,462.1888,39366.0
2022-02-14 10:25:00,483.12,483.36,481.85,482.39,40381.0,462.0071,462.2366,460.7926,461.309,40381.0
2022-02-14 10:30:00,482.39,482.84,480.46,481.1,38334.0,461.309,461.7393,459.4634,460.0754,38334.0
2022-02-14 10:35:00,480.72,480.98,480.24,480.69,18655.0,459.712,459.9606,459.253,459.6833,18655.0
2022-02-14 10:40:00,481.06,482.02,480.7,481.76,16398.0,460.0371,460.9552,459.6929,460.7065,16398.0
2022-02-14 10:45:00,481.35,482.41,481.35,481.73,5631.0,460.3145,461.3281,460.3145,460.6779,5631.0
2022-02-14 10:50:00,482.43,482.46,481.09,481.71,8824.0,461.3473,461.376,460.0658,460.6587,8824.0
2022-02-14 10:55:00,481.8,482.19,481.0,481.05,7510.0,460.7448,461.1178,459.9798,460.0276,7510.0
2022-02-14 11:00:00,481.01,482.03,480.95,482.03,3739.0,459.9893,460.9647,459.9319,460.9647,3739.0
2022-02-14 11:05:00,481.67,482.01,481.23,481.62,5225.0,460.6205,460.9456,460.1997,460.5727,5225.0
2022-02-14 11:10:00,481.99,482.0,481.14,481.15,3585.0,460.9265,460.9361,460.1136,460.1232,3585.0
2022-02-14 11:15:00,481.23,482.73,481.23,482.63,6057.0,460.1997,461.6342,460.1997,461.5385,6057.0
2022-02-14 11:20:00,482.51,483.2,482.43,482.89,7435.0,461.4238,462.0836,461.3473,461.7872,7435.0
2022-02-14 11:25:00,483.01,483.81,482.72,483.35,6255.0,461.9019,462.667,461.6246,462.2271,6255.0
2022-02-14 11:30:00,483.68,483.7,482.54,483.09,44718.0,462.5426,462.5618,461.4525,461.9784,44718.0
2022-02-14 11:35:00,483.21,483.43,482.27,482.38,8675.0,462.0932,462.3036,461.1943,461.2994,8675.0
2022-02-14 11:40:00,482.75,483.1,482.36,482.76,5840.0,461.6533,461.988,461.2803,461.6628,5840.0
2022-02-14 11:45:00,483.27,483.69,482.87,483.69,3058.0,462.1506,462.5522,461.768,462.5522,3058.0
2022-02-14 11:50:00,483.81,483.81,482.25,482.28,5941.0,462.667,462.667,461.1751,461.2038,5941.0
2022-02-14 11:55:00,482.49,482.88,482.22,482.88,2161.0,461.4046,461.7776,461.1464,461.7776,2161.0
2022-02-14 12:00:00,482.92,483.38,482.75,482.98,3946.0,461.8158,462.2557,461.6533,461.8732,3946.0
2022-02-14 12:05:00,482.76,482.89,482.29,482.43,4518.0,461.6628,461.7872,461.2134,461.3473,4518.0
2022-02-14 12:10:00,482.33,482.7,482.24,482.44,2905.0,461.2516,461.6055,461.1656,461.3568,2905.0
2022-02-14 12:15:00,482.61,482.81,482.26,482.33,5128.0,461.5194,461.7107,461.1847,461.2516,5128.0
2022-02-14 12:20:00,482.29,482.63,482.29,482.51,3925.0,461.2134,461.5385,461.2134,461.4238,3925.0
2022-02-14 12:25:00,482.55,483.23,482.52,483.23,5792.0,461.462,462.1123,461.4333,462.1123,5792.0
2022-02-14 12:30:00,483.36,483.82,483.18,483.24,3140.0,462.2366,462.6765,462.0645,462.1219,3140.0
2022-02-14 12:35:00,483.4,483.4,482.85,483.24,1400.0,462.2749,462.2749,461.7489,462.1219,1400.0
2022-02-14 12:40:00,483.28,484.04,483.25,483.88,3693.0,462.1601,462.8869,462.1314,462.7339,3693.0
2022-02-14 12:45:00,483.81,484.07,483.44,484.07,6103.0,462.667,462.9156,462.3131,462.9156,6103.0
2022-02-14 12:50:00,484.04,484.04,483.68,483.84,900.0,462.8869,462.8869,462.5426,462.6956,900.0
2022-02-14 12:55:00,483.66,483.7,483.29,483.46,1700.0,462.5235,462.5618,462.1697,462.3323,1700.0
2022-02-14 13:00:00,483.55,483.6,483.15,483.59,1605.0,462.4183,462.4661,462.0358,462.4566,1605.0
2022-02-14 13:05:00,483.7,484.29,483.65,483.82,7562.0,462.5618,463.126,462.5139,462.6765,7562.0
2022-02-14 13:10:00,483.99,483.99,483.24,483.24,3550.0,462.8391,462.8391,462.1219,462.1219,3550.0
2022-02-14 13:15:00,483.48,483.71,483.19,483.71,3105.0,462.3514,462.5713,462.074,462.5713,3105.0
2022-02-14 13:20:00,483.62,483.62,482.2,482.2,1534.0,462.4853,462.4853,461.1273,461.1273,1534.0
2022-02-14 13:25:00,482.25,482.37,482.13,482.17,1220.0,461.1751,461.2899,461.0604,461.0986,1220.0
2022-02-14 13:30:00,482.2,482.2,481.05,481.8,12020.0,461.1273,461.1273,460.0276,460.7448,12020.0
2022-02-14 13:35:00,481.74,481.99,481.65,481.99,4170.0,460.6874,460.9265,460.6013,460.9265,4170.0
2022-02-14 13:40:00,481.77,481.99,481.29,481.65,4505.0,460.7161,460.9265,460.2571,460.6013,4505.0
2022-02-14 13:45:00,481.58,481.86,480.61,480.61,6950.0,460.5344,460.8022,459.6068,459.6068,6950.0
2022-02-14 13:50:00,480.82,480.82,478.88,478.99,39759.0,459.8076,459.8076,457.9524,458.0576,39759.0
2022-02-14 13:55:00,478.72,479.3,478.5,478.56,8358.0,457.7994,458.354,457.589,457.6464,8358.0
2022-02-14 14:00:00,478.36,479.05,478.25,478.46,7330.0,457.4551,458.115,457.3499,457.5508,7330.0
2022-02-14 14:05:00,478.18,478.72,477.59,478.1,6323.0,457.283,457.7994,456.7188,457.2065,6323.0
2022-02-14 14:10:00,478.09,478.84,477.77,478.63,4000.0,457.1969,457.9141,456.8909,457.7133,4000.0
2022-02-14 14:15:00,478.16,478.57,477.9,478.37,7675.0,457.2639,457.6559,457.0152,457.4647,7675.0
2022-02-14 14:20:00,478.9,479.03,478.48,478.48,3148.0,457.9715,458.0958,457.5699,457.5699,3148.0
2022-02-14 14:25:00,478.46,481.55,478.08,480.56,38189.0,457.5508,460.5057,457.1874,459.559,38189.0
2022-02-14 14:30:00,480.55,480.87,479.16,480.73,45752.0,459.5494,459.8554,458.2202,459.7216,45752.0
2022-02-14 14:35:00,480.64,480.92,480.03,480.65,25350.0,459.6355,459.9033,459.0521,459.6451,25350.0
2022-02-14 14:40:00,480.53,481.15,480.12,480.42,3425.0,459.5303,460.1232,459.1382,459.4251,3425.0
2022-02-14 14:45:00,480.36,480.85,479.7,480.05,5053.0,459.3677,459.8363,458.7366,459.0713,5053.0
2022-02-14 14:50:00,480.34,481.9,480.24,481.2,6009.0,459.3486,460.8404,459.253,460.171,6009.0
2022-02-14 14:55:00,481.23,481.72,480.93,481.56,4652.0,460.1997,460.6683,459.9128,460.5153,4652.0
2022-02-14 15:00:00,481.84,481.84,481.1,481.38,6311.0,460.783,460.783,460.0754,460.3431,6311.0
2022-02-14 15:05:00,481.32,481.35,479.91,481.26,9187.0,460.2858,460.3145,458.9374,460.2284,9187.0
2022-02-14 15:10:00,481.48,481.77,480.52,481.27,5150.0,460.4388,460.7161,459.5207,460.238,5150.0
2022-02-14 15:15:00,481.87,481.87,480.44,480.58,6380.0,460.8117,460.8117,459.4442,459.5781,6380.0
2022-02-14 15:20:00,480.46,482.25,479.94,481.68,16292.0,459.4634,461.1751,458.9661,460.63,16292.0
2022-02-14 15:25:00,481.58,481.96,481.25,481.56,7828.0,460.5344,460.8978,460.2188,460.5153,7828.0
2022-02-14 15:30:00,481.61,482.88,481.25,482.85,7691.0,460.5631,461.7776,460.2188,461.7489,7691.0
2022-02-14 15:35:00,482.57,482.8,481.97,481.97,2433.0,461.4811,461.7011,460.9074,460.9074,2433.0
2022-02-14 15:40:00,482.13,482.24,481.31,482.21,3205.0,461.0604,461.1656,460.2762,461.1369,3205.0
2022-02-14 15:45:00,482.19,482.54,480.62,481.95,15609.0,461.1178,461.4525,459.6164,460.8882,15609.0
2022-02-14 15:50:00,481.88,481.88,479.98,480.6,38516.0,460.8213,460.8213,459.0043,459.5972,38516.0
2022-02-14 15:55:00,480.59,481.27,480.22,480.83,48605.0,459.5877,460.238,459.2338,459.8172,48605.0
2022-02-15 09:30:00,485.38,488.36,485.06,488.21,42623.0,464.1683,467.0181,463.8623,466.8747,42623.0
2022-02-15 09:35:00,488.78,489.52,488.31,489.32,16366.0,467.4198,468.1274,466.9703,467.9362,16366.0
2022-02-15 09:40:00,489.45,489.84,488.59,488.89,28070.0,468.0605,468.4334,467.2381,467.525,28070.0
2022-02-15 09:45:00,488.93,489.61,488.33,488.33,51785.0,467.5632,468.2135,466.9894,466.9894,51785.0
2022-02-15 09:50:00,488.25,488.46,487.47,488.11,29412.0,466.9129,467.1137,466.167,466.779,29412.0
2022-02-15 09:55:00,488.27,488.29,486.44,486.95,30155.0,466.932,466.9512,465.182,465.6697,30155.0
2022-02-15 10:00:00,486.99,487.33,486.33,486.57,16181.0,465.708,466.0331,465.0768,465.3063,16181.0
2022-02-15 10:05:00,486.59,487.21,486.19,486.9,9000.0,465.3255,465.9184,464.9429,465.6219,9000.0
2022-02-15 10:10:00,486.84,486.84,485.83,486.64,15171.0,465.5645,465.5645,464.5987,465.3733,15171.0
2022-02-15 10:15:00,486.75,487.25,486.16,486.23,12355.0,465.4785,465.9566,464.9143,464.9812,12355.0
2022-02-15 10:20:00,486.04,487.0,485.9,486.74,21413.0,464.7995,465.7175,464.6656,465.4689,21413.0
2022-02-15 10:25:00,486.56,487.49,486.1,487.34,7738.0,465.2968,466.1861,464.8569,466.0427,7738.0
2022-02-15 10:30:00,487.45,488.0,487.39,487.84,3591.0,466.1479,466.6738,466.0905,466.5208,3591.0
2022-02-15 10:35:00,487.7,488.22,487.7,487.94,2200.0,466.387,466.8842,466.387,466.6165,2200.0
2022-02-15 10:40:00,488.28,488.62,488.23,488.62,14137.0,466.9416,467.2668,466.8938,467.2668,14137.0
2022-02-15 10:45:00,488.56,488.69,488.31,488.56,27632.0,467.2094,467.3337,466.9703,467.2094,27632.0
2022-02-15 10:50:00,488.49,488.86,488.47,488.6,19008.0,467.1424,467.4963,467.1233,467.2476,19008.0
2022-02-15 10:55:00,488.66,488.83,488.08,488.32,13274.0,467.305,467.4676,466.7504,466.9799,13274.0
2022-02-15 11:00:00,488.28,488.74,488.25,488.74,2817.0,466.9416,467.3815,466.9129,467.3815,2817.0
2022-02-15 11:05:00,488.72,488.79,488.09,488.79,14002.0,467.3624,467.4293,466.7599,467.4293,14002.0
2022-02-15 11:10:00,488.65,488.68,488.2,488.42,2994.0,467.2954,467.3241,466.8651,467.0755,2994.0
2022-02-15 11:15:00,488.53,488.54,487.97,488.0,11818.0,467.1807,467.1902,466.6452,466.6738,11818.0
2022-02-15 11:20:00,488.16,488.49,488.08,488.24,9847.0,466.8269,467.1424,466.7504,466.9034,9847.0
2022-02-15 11:25:00,488.0,488.25,487.83,488.01,2800.0,466.6738,466.9129,466.5113,466.6834,2800.0
2022-02-15 11:30:00,488.15,488.97,488.15,488.97,2769.0,466.8173,467.6015,466.8173,467.6015,2769.0
2022-02-15 11:35:00,488.94,489.18,488.66,489.08,11626.0,467.5728,467.8023,467.305,467.7066,11626.0
2022-02-15 11:40:00,488.97,489.01,488.66,488.68,12000.0,467.6015,467.6397,467.305,467.3241,12000.0
2022-02-15 11:45:00,488.67,489.49,488.66,489.22,12201.0,467.3146,468.0987,467.305,467.8405,12201.0
2022-02-15 11:50:00,489.29,489.45,489.03,489.31,6724.0,467.9075,468.0605,467.6588,467.9266,6724.0
2022-02-15 11:55:00,489.32,489.91,489.26,489.83,9567.0,467.9362,468.5004,467.8788,468.4239,9567.0
2022-02-15 12:00:00,489.86,490.42,489.44,489.49,22926.0,468.4526,468.9881,468.0509,468.0987,22926.0
2022-02-15 12:05:00,489.67,489.82,489.35,489.63,8323.0,468.2709,468.4143,467.9649,468.2326,8323.0
2022-02-15 12:10:00,489.69,489.91,489.69,489.76,2867.0,468.29,468.5004,468.29,468.3569,2867.0
2022-02-15 12:15:00,489.65,489.65,488.89,488.95,6176.0,468.2517,468.2517,467.525,467.5823,6176.0
2022-02-15 12:20:00,488.98,489.24,488.71,488.72,3151.0,467.611,467.8597,467.3528,467.3624,3151.0
2022-02-15 12:25:00,488.93,489.21,488.68,489.21,4425.0,467.5632,467.831,467.3241,467.831,4425.0
2022-02-15 12:30:00,489.17,489.84,489.06,489.16,14537.0,467.7927,468.4334,467.6875,467.7832,14537.0
2022-02-15 12:35:00,489.15,489.64,489.09,489.18,6635.0,467.7736,468.2422,467.7162,467.8023,6635.0
2022-02-15 12:40:00,489.18,489.33,488.91,489.16,4343.0,467.8023,467.9457,467.5441,467.7832,4343.0
2022-02-15 12:45:00,489.18,489.18,488.14,488.14,4464.0,467.8023,467.8023,466.8077,466.8077,4464.0
2022-02-15 12:50:00,488.09,488.79,488.09,488.73,6806.0,466.7599,467.4293,466.7599,467.3719,6806.0
2022-02-15 12:55:00,488.72,489.0,488.67,488.93,13427.0,467.3624,467.6301,467.3146,467.5632,13427.0
2022-02-15 13:00:00,489.01,489.46,488.87,489.46,13830.0,467.6397,468.07,467.5058,468.07,13830.0
2022-02-15 13:05:00,489.44,489.67,489.43,489.67,4953.0,468.0509,468.2709,468.0414,468.2709,4953.0
2022-02-15 13:10:00,489.66,489.73,489.52,489.65,4910.0,468.2613,468.3282,468.1274,468.2517,4910.0
2022-02-15 13:15:00,489.72,489.8,489.42,489.65,20522.0,468.3187,468.3952,468.0318,468.2517,20522.0
2022-02-15 13:20:00,489.72,490.61,489.72,490.5,20249.0,468.3187,469.1698,468.3187,469.0646,20249.0
2022-02-15 13:25:00,490.68,490.96,490.59,490.94,9288.0,469.2367,469.5045,469.1507,469.4854,9288.0
2022-02-15 13:30:00,490.89,491.2,490.89,491.04,11133.0,469.4376,469.734,469.4376,469.581,11133.0
2022-02-15 13:35:00,491.09,491.12,490.78,490.94,7782.0,469.6288,469.6575,469.3324,469.4854,7782.0
2022-02-15 13:40:00,491.1,491.3,491.0,491.18,4186.0,469.6384,469.8296,469.5427,469.7149,4186.0
2022-02-15 13:45:00,491.12,491.41,491.0,491.41,2933.0,469.6575,469.9348,469.5427,469.9348,2933.0
2022-02-15 13:50:00,491.36,491.43,490.99,491.29,10149.0,469.887,469.954,469.5332,469.8201,10149.0
2022-02-15 13:55:00,491.41,491.51,491.26,491.33,3669.0,469.9348,470.0305,469.7914,469.8583,3669.0
2022-02-15 14:00:00,491.45,491.45,491.03,491.05,9916.0,469.9731,469.9731,469.5714,469.5906,9916.0
2022-02-15 14:05:00,491.08,491.08,490.31,490.73,7919.0,469.6192,469.6192,468.8829,469.2845,7919.0
2022-02-15 14:10:00,490.7,491.05,490.64,491.05,1950.0,469.2559,469.5906,469.1985,469.5906,1950.0
2022-02-15 14:15:00,491.11,491.47,490.9,491.45,4257.0,469.6479,469.9922,469.4471,469.9731,4257.0
2022-02-15 14:20:00,491.29,491.63,491.07,491.1,7343.0,469.8201,470.1452,469.6097,469.6384,7343.0
2022-02-15 14:25:00,491.04,491.3,490.95,491.3,3215.0,469.581,469.8296,469.4949,469.8296,3215.0
2022-02-15 14:30:00,491.01,491.3,490.75,490.83,4382.0,469.5523,469.8296,469.3037,469.3802,4382.0
2022-02-15 14:35:00,490.99,491.14,490.67,490.69,4765.0,469.5332,469.6766,469.2272,469.2463,4765.0
2022-02-15 14:40:00,490.7,491.07,490.24,491.06,10928.0,469.2559,469.6097,468.816,469.6001,10928.0
2022-02-15 14:45:00,491.09,491.33,490.77,490.86,15717.0,469.6288,469.8583,469.3228,469.4089,15717.0
2022-02-15 14:50:00,490.68,491.04,490.53,491.04,12618.0,469.2367,469.581,469.0933,469.581,12618.0
2022-02-15 14:55:00,490.96,491.22,490.7,490.7,4935.0,469.5045,469.7531,469.2559,469.2559,4935.0
2022-02-15 15:00:00,490.93,491.34,490.93,491.34,3470.0,469.4758,469.8679,469.4758,469.8679,3470.0
2022-02-15 15:05:00,491.42,491.45,491.24,491.26,6978.0,469.9444,469.9731,469.7723,469.7914,6978.0
2022-02-15 15:10:00,491.29,491.29,491.05,491.11,1100.0,469.8201,469.8201,469.5906,469.6479,1100.0
2022-02-15 15:15:00,490.94,491.18,490.84,491.09,5869.0,469.4854,469.7149,469.3897,469.6288,5869.0
2022-02-15 15:20:00,491.28,491.28,490.8,490.82,1063.0,469.8105,469.8105,469.3515,469.3706,1063.0
2022-02-15 15:25:00,490.78,490.84,490.61,490.78,4513.0,469.3324,469.3897,469.1698,469.3324,4513.0
2022-02-15 15:30:00,490.8,490.81,489.56,489.63,32266.0,469.3515,469.361,468.1657,468.2326,32266.0
2022-02-15 15:35:00,489.64,490.09,489.14,489.16,25425.0,468.2422,468.6725,467.764,467.7832,25425.0
2022-02-15 15:40:00,489.12,490.44,489.0,490.28,20635.0,467.7449,469.0072,467.6301,468.8542,20635.0
2022-02-15 15:45:00,490.14,490.75,489.65,490.38,25198.0,468.7203,469.3037,468.2517,468.9498,25198.0
2022-02-15 15:50:00,490.51,492.02,490.42,491.08,63864.0,469.0742,470.5182,468.9881,469.6192,63864.0
2022-02-15 15:55:00,491.16,491.51,490.59,491.47,33428.0,469.6958,470.0305,469.1507,469.9922,33428.0
2022-02-16 09:30:00,489.26,489.78,488.27,489.78,25944.0,467.8788,468.3761,466.932,468.3761,25944.0
2022-02-16 09:35:00,489.47,489.9,489.08,489.41,14495.0,468.0796,468.4908,467.7066,468.0222,14495.0
2022-02-16 09:40:00,489.38,489.7,488.82,488.83,24306.0,467.9935,468.2996,467.458,467.4676,24306.0
2022-02-16 09:45:00,488.86,490.44,488.66,489.45,26431.0,467.4963,469.0072,467.305,468.0605,26431.0
2022-02-16 09:50:00,489.46,489.49,487.88,488.66,59157.0,468.07,468.0987,466.5591,467.305,59157.0
2022-02-16 09:55:00,488.56,489.29,488.44,488.89,22180.0,467.2094,467.9075,467.0946,467.525,22180.0
2022-02-16 10:00:00,488.83,489.73,488.47,488.97,13157.0,467.4676,468.3282,467.1233,467.6015,13157.0
2022-02-16 10:05:00,489.19,489.98,489.19,489.34,5726.0,467.8118,468.5673,467.8118,467.9553,5726.0
2022-02-16 10:10:00,489.12,489.82,488.95,489.05,9976.0,467.7449,468.4143,467.5823,467.678,9976.0
2022-02-16 10:15:00,489.08,489.1,488.27,488.62,5585.0,467.7066,467.7258,466.932,467.2668,5585.0
2022-02-16 10:20:00,488.5,489.44,488.34,489.36,5291.0,467.152,468.0509,466.999,467.9744,5291.0
2022-02-16 10:25:00,489.63,490.24,489.45,490.01,11841.0,468.2326,468.816,468.0605,468.596,11841.0
2022-02-16 10:30:00,489.97,490.46,489.88,490.39,16681.0,468.5578,469.0263,468.4717,468.9594,16681.0
2022-02-16 10:35:00,490.63,490.85,490.42,490.52,20728.0,469.1889,469.3993,468.9881,469.0837,20728.0
2022-02-16 10:40:00,490.43,490.8,490.14,490.77,10567.0,468.9977,469.3515,468.7203,469.3228,10567.0
2022-02-16 10:45:00,490.67,490.8,490.28,490.28,4631.0,469.2272,469.3515,468.8542,468.8542,4631.0
2022-02-16 10:50:00,490.24,490.71,490.16,490.26,4020.0,468.816,469.2654,468.7395,468.8351,4020.0
2022-02-16 10:55:00,490.22,490.28,489.62,489.68,19061.0,468.7968,468.8542,468.2231,468.2804,19061.0
2022-02-16 11:00:00,489.97,490.17,489.61,490.02,12890.0,468.5578,468.749,468.2135,468.6056,12890.0
2022-02-16 11:05:00,489.91,490.33,489.28,490.25,16874.0,468.5004,468.902,467.8979,468.8255,16874.0
2022-02-16 11:10:00,490.0,490.0,489.69,489.69,4687.0,468.5864,468.5864,468.29,468.29,4687.0
2022-02-16 11:15:00,489.74,490.51,489.74,489.87,10051.0,468.3378,469.0742,468.3378,468.4621,10051.0
2022-02-16 11:20:00,489.66,490.18,489.49,490.11,11872.0,468.2613,468.7586,468.0987,468.6916,11872.0
2022-02-16 11:25:00,490.38,490.66,490.35,490.5,4098.0,468.9498,469.2176,468.9211,469.0646,4098.0
2022-02-16 11:30:00,490.43,490.57,490.28,490.36,2125.0,468.9977,469.1315,468.8542,468.9307,2125.0
2022-02-16 11:35:00,490.23,490.59,490.11,490.11,2797.0,468.8064,469.1507,468.6916,468.6916,2797.0
2022-02-16 11:40:00,490.14,490.17,489.72,490.01,721.0,468.7203,468.749,468.3187,468.596,721.0
2022-02-16 11:45:00,490.07,490.14,489.91,490.1,1120.0,468.6534,468.7203,468.5004,468.6821,1120.0
2022-02-16 11:50:00,490.13,490.37,489.98,489.98,3415.0,468.7108,468.9403,468.5673,468.5673,3415.0
2022-02-16 11:55:00,490.12,490.35,489.93,490.03,13313.0,468.7012,468.9211,468.5195,468.6151,13313.0
2022-02-16 12:00:00,490.07,490.26,489.77,489.81,3312.0,468.6534,468.8351,468.3665,468.4047,3312.0
2022-02-16 12:05:00,489.75,490.13,489.75,490.06,7285.0,468.3474,468.7108,468.3474,468.6438,7285.0
2022-02-16 12:10:00,490.02,490.32,490.02,490.26,7109.0,468.6056,468.8925,468.6056,468.8351,7109.0
2022-02-16 12:15:00,490.15,490.43,490.1,490.2,4700.0,468.7299,468.9977,468.6821,468.7777,4700.0
2022-02-16 12:20:00,490.23,490.48,490.15,490.33,4100.0,468.8064,469.0455,468.7299,468.902,4100.0
2022-02-16 12:25:00,490.24,490.41,490.03,490.05,5471.0,468.816,468.9785,468.6151,468.6343,5471.0
2022-02-16 12:30:00,490.02,490.02,488.34,488.49,6274.0,468.6056,468.6056,466.999,467.1424,6274.0
2022-02-16 12:35:00,488.39,489.08,488.3,489.08,10184.0,467.0468,467.7066,466.9607,467.7066,10184.0
2022-02-16 12:40:00,489.11,489.49,489.11,489.25,5056.0,467.7353,468.0987,467.7353,467.8692,5056.0
2022-02-16 12:45:00,489.27,489.55,489.11,489.44,3667.0,467.8883,468.1561,467.7353,468.0509,3667.0
2022-02-16 12:50:00,489.54,489.57,489.22,489.28,3023.0,468.1465,468.1752,467.8405,467.8979,3023.0
2022-02-16 12:55:00,489.13,489.13,489.1,489.1,2072.0,467.7545,467.7545,467.7258,467.7258,2072.0
2022-02-16 13:00:00,488.95,488.95,488.56,488.56,1479.0,467.5823,467.5823,467.2094,467.2094,1479.0
2022-02-16 13:05:00,488.68,489.03,488.68,488.93,500.0,467.3241,467.6588,467.3241,467.5632,500.0
2022-02-16 13:10:00,488.86,489.1,488.79,489.09,6543.0,467.4963,467.7258,467.4293,467.7162,6543.0
2022-02-16 13:15:00,489.06,489.19,488.84,488.99,3888.0,467.6875,467.8118,467.4771,467.6206,3888.0
2022-02-16 13:20:00,489.06,489.2,488.95,489.11,1700.0,467.6875,467.8214,467.5823,467.7353,1700.0
2022-02-16 13:25:00,489.08,489.09,488.65,488.76,4260.0,467.7066,467.7162,467.2954,467.4006,4260.0
2022-02-16 13:30:00,488.71,488.74,488.36,488.61,9139.0,467.3528,467.3815,467.0181,467.2572,9139.0
2022-02-16 13:35:00,488.55,488.89,488.52,488.7,3112.0,467.1998,467.525,467.1711,467.3433,3112.0
2022-02-16 13:40:00,488.47,488.56,488.24,488.41,4170.0,467.1233,467.2094,466.9034,467.0659,4170.0
2022-02-16 13:45:00,488.44,488.76,488.44,488.6,3867.0,467.0946,467.4006,467.0946,467.2476,3867.0
2022-02-16 13:50:00,488.86,489.01,488.75,488.94,4912.0,467.4963,467.6397,467.3911,467.5728,4912.0
2022-02-16 13:55:00,488.86,488.86,488.26,488.75,8340.0,467.4963,467.4963,466.9225,467.3911,8340.0
2022-02-16 14:00:00,488.8,490.95,487.94,489.63,33119.0,467.4389,469.4949,466.6165,468.2326,33119.0
2022-02-16 14:05:00,490.03,490.97,489.21,490.61,7152.0,468.6151,469.5141,467.831,469.1698,7152.0
2022-02-16 14:10:00,490.05,490.36,489.39,489.94,16051.0,468.6343,468.9307,468.0031,468.5291,16051.0
2022-02-16 14:15:00,490.45,491.3,490.25,491.06,8298.0,469.0168,469.8296,468.8255,469.6001,8298.0
2022-02-16 14:20:00,490.87,492.64,490.87,492.55,22370.0,469.4184,471.1111,469.4184,471.025,22370.0
2022-02-16 14:25:00,492.52,492.91,492.41,492.88,11918.0,470.9963,471.3693,470.8911,471.3406,11918.0
2022-02-16 14:30:00,493.03,493.89,493.03,493.17,19457.0,471.484,472.3064,471.484,471.6179,19457.0
2022-02-16 14:35:00,493.09,493.15,492.09,492.49,12309.0,471.5414,471.5988,470.5851,470.9676,12309.0
2022-02-16 14:40:00,492.52,492.57,491.69,492.23,14693.0,470.9963,471.0441,470.2026,470.719,14693.0
2022-02-16 14:45:00,492.2,492.35,491.54,491.68,7601.0,470.6903,470.8337,470.0591,470.193,7601.0
2022-02-16 14:50:00,491.68,492.25,491.47,491.99,11862.0,470.193,470.7381,469.9922,470.4895,11862.0
2022-02-16 14:55:00,492.08,492.92,491.98,492.9,11938.0,470.5755,471.3788,470.4799,471.3597,11938.0
2022-02-16 15:00:00,492.93,494.35,492.82,494.14,13640.0,471.3884,472.7463,471.2832,472.5455,13640.0
2022-02-16 15:05:00,494.23,494.23,493.62,493.77,9380.0,472.6316,472.6316,472.0482,472.1917,9380.0
2022-02-16 15:10:00,493.87,493.87,493.31,493.43,8623.0,472.2873,472.2873,471.7518,471.8665,8623.0
2022-02-16 15:15:00,493.51,493.68,493.16,493.68,4577.0,471.9431,472.1056,471.6083,472.1056,4577.0
2022-02-16 15:20:00,493.66,493.66,493.0,493.23,5172.0,472.0865,472.0865,471.4553,471.6753,5172.0
2022-02-16 15:25:00,493.42,493.56,493.18,493.49,900.0,471.857,471.9909,471.6275,471.9239,900.0
2022-02-16 15:30:00,493.6,493.6,492.51,492.73,8994.0,472.0291,472.0291,470.9868,471.1971,8994.0
2022-02-16 15:35:00,493.06,493.49,492.87,493.45,2645.0,471.5127,471.9239,471.331,471.8857,2645.0
2022-02-16 15:40:00,493.31,493.56,493.1,493.13,7627.0,471.7518,471.9909,471.551,471.5797,7627.0
2022-02-16 15:45:00,493.11,493.8,492.83,493.74,8131.0,471.5605,472.2204,471.2928,472.163,8131.0
2022-02-16 15:50:00,493.9,494.39,493.09,493.09,17968.0,472.316,472.7846,471.5414,471.5414,17968.0
2022-02-16 15:55:00,493.1,493.1,492.49,492.76,44256.0,471.551,471.551,470.9676,471.2258,44256.0
2022-02-17 09:30:00,488.75,489.13,487.67,488.43,28313.0,467.3911,467.7545,466.3583,467.0851,28313.0
2022-02-17 09:35:00,488.41,488.99,488.09,488.96,27917.0,467.0659,467.6206,466.7599,467.5919,27917.0
2022-02-17 09:40:00,489.39,489.74,487.55,488.56,45388.0,468.0031,468.3378,466.2435,467.2094,45388.0
2022-02-17 09:45:00,488.75,488.82,487.05,487.69,26231.0,467.3911,467.458,465.7654,466.3774,26231.0
2022-02-17 09:50:00,487.31,487.44,485.85,486.05,14757.0,466.014,466.1383,464.6178,464.8091,14757.0
2022-02-17 09:55:00,486.21,486.59,485.42,485.56,18847.0,464.9621,465.3255,464.2066,464.3405,18847.0
2022-02-17 10:00:00,485.61,485.98,485.13,485.49,7154.0,464.3883,464.7421,463.9293,464.2735,7154.0
2022-02-17 10:05:00,485.33,486.54,485.15,485.72,28950.0,464.1205,465.2777,463.9484,464.4935,28950.0
2022-02-17 10:10:00,485.93,486.69,485.45,486.69,8967.0,464.6943,465.4211,464.2353,465.4211,8967.0
2022-02-17 10:15:00,486.64,486.86,486.45,486.81,3334.0,465.3733,465.5837,465.1916,465.5359,3334.0
2022-02-17 10:20:00,486.13,486.13,485.49,485.49,4993.0,464.8856,464.8856,464.2735,464.2735,4993.0
2022-02-17 10:25:00,485.45,485.5,484.84,485.32,7970.0,464.2353,464.2831,463.6519,464.111,7970.0
2022-02-17 10:30:00,484.74,485.87,484.71,485.86,6099.0,463.5563,464.6369,463.5276,464.6274,6099.0
2022-02-17 10:35:00,485.42,485.68,485.02,485.27,3685.0,464.2066,464.4552,463.8241,464.0632,3685.0
2022-02-17 10:40:00,484.95,485.66,484.95,485.66,5172.0,463.7571,464.4361,463.7571,464.4361,5172.0
2022-02-17 10:45:00,485.46,486.36,484.87,485.13,42490.0,464.2448,465.1055,463.6806,463.9293,42490.0
2022-02-17 10:50:00,485.11,485.64,484.77,485.59,7407.0,463.9101,464.417,463.585,464.3692,7407.0
2022-02-17 10:55:00,485.48,486.38,485.48,486.37,6960.0,464.264,465.1246,464.264,465.1151,6960.0
2022-02-17 11:00:00,486.53,486.53,486.09,486.24,5037.0,465.2681,465.2681,464.8473,464.9908,5037.0
2022-02-17 11:05:00,486.07,486.76,486.07,486.76,783.0,464.8282,465.488,464.8282,465.488,783.0
2022-02-17 11:10:00,486.61,487.07,486.41,487.0,2825.0,465.3446,465.7845,465.1533,465.7175,2825.0
2022-02-17 11:15:00,486.84,487.22,486.51,486.86,23801.0,465.5645,465.9279,465.249,465.5837,23801.0
2022-02-17 11:20:00,486.78,486.86,486.29,486.33,14908.0,465.5072,465.5837,465.0386,465.0768,14908.0
2022-02-17 11:25:00,486.26,486.92,486.26,486.55,8941.0,465.0099,465.641,465.0099,465.2872,8941.0
2022-02-17 11:30:00,486.79,486.88,486.4,486.82,12180.0,465.5167,465.6028,465.1438,465.5454,12180.0
2022-02-17 11:35:00,486.93,487.04,486.47,486.61,7883.0,465.6506,465.7558,465.2107,465.3446,7883.0
2022-02-17 11:40:00,486.48,486.89,486.36,486.84,5668.0,465.2203,465.6124,465.1055,465.5645,5668.0
2022-02-17 11:45:00,486.69,487.61,486.66,487.61,18665.0,465.4211,466.3009,465.3924,466.3009,18665.0
2022-02-17 11:50:00,487.53,487.58,487.02,487.08,5005.0,466.2244,466.2722,465.7367,465.7941,5005.0
2022-02-17 11:55:00,487.09,487.12,486.67,486.75,9770.0,465.8036,465.8323,465.402,465.4785,9770.0
2022-02-17 12:00:00,486.85,487.42,486.53,487.28,10117.0,465.5741,466.1192,465.2681,465.9853,10117.0
2022-02-17 12:05:00,487.33,487.52,486.95,487.01,1600.0,466.0331,466.2148,465.6697,465.7271,1600.0
2022-02-17 12:10:00,487.13,487.13,486.68,486.92,23499.0,465.8419,465.8419,465.4115,465.641,23499.0
2022-02-17 12:15:00,486.84,487.11,486.84,486.94,3135.0,465.5645,465.8227,465.5645,465.6602,3135.0
2022-02-17 12:20:00,487.1,487.37,487.1,487.37,2109.0,465.8132,466.0714,465.8132,466.0714,2109.0
2022-02-17 12:25:00,487.39,487.44,487.17,487.36,7170.0,466.0905,466.1383,465.8801,466.0618,7170.0
2022-02-17 12:30:00,487.13,487.62,487.03,487.23,6344.0,465.8419,466.3105,465.7462,465.9375,6344.0
2022-02-17 12:35:00,487.35,487.39,487.19,487.27,2155.0,466.0523,466.0905,465.8992,465.9757,2155.0
2022-02-17 12:40:00,487.2,487.25,487.16,487.25,598.0,465.9088,465.9566,465.8706,465.9566,598.0
2022-02-17 12:45:00,487.25,487.25,486.43,486.67,1448.0,465.9566,465.9566,465.1725,465.402,1448.0
2022-02-17 12:50:00,486.61,486.84,486.6,486.84,1154.0,465.3446,465.5645,465.335,465.5645,1154.0
2022-02-17 12:55:00,486.86,486.98,486.84,486.89,3992.0,465.5837,465.6984,465.5645,465.6124,3992.0
2022-02-17 13:00:00,486.84,486.87,486.65,486.69,1637.0,465.5645,465.5932,465.3828,465.4211,1637.0
2022-02-17 13:05:00,486.62,486.76,486.62,486.71,600.0,465.3542,465.488,465.3542,465.4402,600.0
2022-02-17 13:10:00,486.72,486.72,486.09,486.44,7707.0,465.4498,465.4498,464.8473,465.182,7707.0
2022-02-17 13:15:00,486.49,486.6,486.15,486.15,2180.0,465.2298,465.335,464.9047,464.9047,2180.0
2022-02-17 13:20:00,486.23,486.4,485.86,485.86,2537.0,464.9812,465.1438,464.6274,464.6274,2537.0
2022-02-17 13:25:00,485.87,485.9,485.7,485.83,2715.0,464.6369,464.6656,464.4744,464.5987,2715.0
2022-02-17 13:30:00,485.85,486.38,485.83,486.22,1118.0,464.6178,465.1246,464.5987,464.9716,1118.0
2022-02-17 13:35:00,486.23,486.23,485.83,485.83,2400.0,464.9812,464.9812,464.5987,464.5987,2400.0
2022-02-17 13:40:00,485.65,485.73,485.48,485.72,1949.0,464.4265,464.503,464.264,464.4935,1949.0
2022-02-17 13:45:00,485.44,485.67,485.4,485.5,1300.0,464.2257,464.4457,464.1875,464.2831,1300.0
2022-02-17 13:50:00,485.43,485.66,485.4,485.66,1794.0,464.2162,464.4361,464.1875,464.4361,1794.0
2022-02-17 13:55:00,485.7,485.75,485.64,485.71,1520.0,464.4744,464.5222,464.417,464.4839,1520.0
2022-02-17 14:00:00,485.45,485.45,485.14,485.14,1101.0,464.2353,464.2353,463.9388,463.9388,1101.0
2022-02-17 14:05:00,484.97,485.01,484.46,484.51,5353.0,463.7763,463.8145,463.2885,463.3364,5353.0
2022-02-17 14:10:00,484.46,484.6,484.19,484.59,7241.0,463.2885,463.4224,463.0303,463.4129,7241.0
2022-02-17 14:15:00,484.58,484.77,484.42,484.62,2345.0,463.4033,463.585,463.2503,463.4416,2345.0
2022-02-17 14:20:00,484.52,484.56,483.73,483.82,3307.0,463.3459,463.3842,462.5905,462.6765,3307.0
2022-02-17 14:25:00,483.75,483.84,483.59,483.79,5698.0,462.6096,462.6956,462.4566,462.6478,5698.0
2022-02-17 14:30:00,483.82,483.82,483.36,483.36,16629.0,462.6765,462.6765,462.2366,462.2366,16629.0
2022-02-17 14:35:00,483.52,483.54,483.17,483.44,3782.0,462.3896,462.4088,462.0549,462.3131,3782.0
2022-02-17 14:40:00,483.23,483.59,483.18,483.25,3263.0,462.1123,462.4566,462.0645,462.1314,3263.0
2022-02-17 14:45:00,483.26,483.89,483.26,483.87,9401.0,462.141,462.7435,462.141,462.7243,9401.0
2022-02-17 14:50:00,483.73,483.73,483.1,483.21,4540.0,462.5905,462.5905,461.988,462.0932,4540.0
2022-02-17 14:55:00,483.43,483.58,482.88,483.01,8326.0,462.3036,462.447,461.7776,461.9019,8326.0
2022-02-17 15:00:00,483.0,483.33,482.6,482.6,7345.0,461.8924,462.2079,461.5098,461.5098,7345.0
2022-02-17 15:05:00,482.59,482.63,482.07,482.11,15291.0,461.5003,461.5385,461.003,461.0412,15291.0
2022-02-17 15:10:00,482.09,482.43,481.6,481.69,19435.0,461.0221,461.3473,460.5535,460.6396,19435.0
2022-02-17 15:15:00,481.74,482.28,481.46,482.28,10697.0,460.6874,461.2038,460.4197,461.2038,10697.0
2022-02-17 15:20:00,482.31,482.86,482.26,482.33,7810.0,461.2325,461.7585,461.1847,461.2516,7810.0
2022-02-17 15:25:00,482.64,482.81,482.28,482.48,7570.0,461.5481,461.7107,461.2038,461.3951,7570.0
2022-02-17 15:30:00,482.41,482.98,481.82,482.06,10358.0,461.3281,461.8732,460.7639,460.9934,10358.0
2022-02-17 15:35:00,482.05,483.3,482.04,483.29,15790.0,460.9839,462.1792,460.9743,462.1697,15790.0
2022-02-17 15:40:00,483.13,483.27,482.87,483.15,6412.0,462.0167,462.1506,461.768,462.0358,6412.0
2022-02-17 15:45:00,483.24,483.81,483.19,483.2,6530.0,462.1219,462.667,462.074,462.0836,6530.0
2022-02-17 15:50:00,483.17,483.29,481.85,482.35,41242.0,462.0549,462.1697,460.7926,461.2708,41242.0
2022-02-17 15:55:00,482.82,483.15,481.91,481.98,62095.0,461.7202,462.0358,460.85,460.9169,62095.0
2022-02-18 09:30:00,481.66,483.19,481.66,482.81,27077.0,460.6109,462.074,460.6109,461.7107,27077.0
2022-02-18 09:35:00,482.64,483.74,481.88,483.47,23149.0,461.5481,462.6,460.8213,462.3418,23149.0
2022-02-18 09:40:00,483.56,483.56,482.27,482.64,23228.0,462.4279,462.4279,461.1943,461.5481,23228.0
2022-02-18 09:45:00,482.72,484.27,482.47,484.23,36448.0,461.6246,463.1069,461.3855,463.0686,36448.0
2022-02-18 09:50:00,484.37,486.05,484.32,486.05,24340.0,463.2025,464.8091,463.1547,464.8091,24340.0
2022-02-18 09:55:00,486.1,486.44,485.64,486.25,24048.0,464.8569,465.182,464.417,465.0003,24048.0
2022-02-18 10:00:00,486.13,486.37,485.43,485.66,30186.0,464.8856,465.1151,464.2162,464.4361,30186.0
2022-02-18 10:05:00,485.72,485.8,485.06,485.68,28429.0,464.4935,464.57,463.8623,464.4552,28429.0
2022-02-18 10:10:00,485.71,486.11,485.08,485.98,24675.0,464.4839,464.8664,463.8815,464.7421,24675.0
2022-02-18 10:15:00,486.1,487.09,485.05,485.2,30768.0,464.8569,465.8036,463.8528,463.9962,30768.0
2022-02-18 10:20:00,484.99,485.42,484.02,484.18,23854.0,463.7954,464.2066,462.8678,463.0208,23854.0
2022-02-18 10:25:00,484.2,484.68,483.91,483.91,11131.0,463.0399,463.4989,462.7626,462.7626,11131.0
2022-02-18 10:30:00,483.97,483.97,483.0,483.62,12667.0,462.82,462.82,461.8924,462.4853,12667.0
2022-02-18 10:35:00,483.87,483.89,483.27,483.41,5075.0,462.7243,462.7435,462.1506,462.2844,5075.0
2022-02-18 10:40:00,483.32,483.74,482.84,483.65,7331.0,462.1984,462.6,461.7393,462.5139,7331.0
2022-02-18 10:45:00,483.51,483.51,482.66,483.05,8963.0,462.3801,462.3801,461.5672,461.9402,8963.0
2022-02-18 10:50:00,483.16,483.45,482.81,482.81,8983.0,462.0454,462.3227,461.7107,461.7107,8983.0
2022-02-18 10:55:00,482.84,482.84,481.85,482.03,7900.0,461.7393,461.7393,460.7926,460.9647,7900.0
2022-02-18 11:00:00,481.77,481.89,479.72,479.85,31227.0,460.7161,460.8309,458.7557,458.88,31227.0
2022-02-18 11:05:00,479.85,480.55,479.64,479.77,25026.0,458.88,459.5494,458.6792,458.8035,25026.0
2022-02-18 11:10:00,479.97,480.58,479.49,480.43,22227.0,458.9948,459.5781,458.5357,459.4347,22227.0
2022-02-18 11:15:00,480.43,481.22,480.11,481.22,12936.0,459.4347,460.1901,459.1286,460.1901,12936.0
2022-02-18 11:20:00,481.05,481.62,481.05,481.22,6826.0,460.0276,460.5727,460.0276,460.1901,6826.0
2022-02-18 11:25:00,481.27,481.67,480.79,480.93,11974.0,460.238,460.6205,459.7789,459.9128,11974.0
2022-02-18 11:30:00,480.98,481.48,480.57,480.57,6196.0,459.9606,460.4388,459.5685,459.5685,6196.0
2022-02-18 11:35:00,480.74,481.11,480.63,480.93,4979.0,459.7311,460.0849,459.6259,459.9128,4979.0
2022-02-18 11:40:00,480.95,481.26,480.62,480.73,2829.0,459.9319,460.2284,459.6164,459.7216,2829.0
2022-02-18 11:45:00,480.58,481.04,480.1,480.22,11136.0,459.5781,460.018,459.1191,459.2338,11136.0
2022-02-18 11:50:00,480.09,480.24,479.56,479.69,16846.0,459.1095,459.253,458.6027,458.727,16846.0
2022-02-18 11:55:00,479.75,479.83,478.53,478.77,23638.0,458.7844,458.8609,457.6177,457.8472,23638.0
2022-02-18 12:00:00,479.34,479.35,478.62,478.93,4438.0,458.3923,458.4019,457.7038,458.0002,4438.0
2022-02-18 12:05:00,479.19,480.13,479.18,480.13,10311.0,458.2489,459.1478,458.2393,459.1478,10311.0
2022-02-18 12:10:00,480.29,480.66,480.02,480.18,6422.0,459.3008,459.6546,459.0426,459.1956,6422.0
2022-02-18 12:15:00,480.01,481.53,479.86,480.83,5835.0,459.033,460.4866,458.8896,459.8172,5835.0
2022-02-18 12:20:00,480.96,481.1,480.41,480.48,6027.0,459.9415,460.0754,459.4155,459.4825,6027.0
2022-02-18 12:25:00,480.87,481.3,480.66,480.75,3129.0,459.8554,460.2666,459.6546,459.7407,3129.0
2022-02-18 12:30:00,480.69,481.27,479.28,480.31,26781.0,459.6833,460.238,458.3349,459.3199,26781.0
2022-02-18 12:35:00,480.34,480.38,479.04,479.44,8600.0,459.3486,459.3868,458.1054,458.4879,8600.0
2022-02-18 12:40:00,479.25,480.3,479.25,479.89,2600.0,458.3062,459.3103,458.3062,458.9183,2600.0
2022-02-18 12:45:00,479.49,479.88,479.49,479.62,1600.0,458.5357,458.9087,458.5357,458.6601,1600.0
2022-02-18 12:50:00,479.29,480.13,479.29,479.63,1400.0,458.3445,459.1478,458.3445,458.6696,1400.0
2022-02-18 12:55:00,479.75,479.87,479.62,479.63,700.0,458.7844,458.8991,458.6601,458.6696,700.0
2022-02-18 13:00:00,479.49,479.89,479.26,479.67,1300.0,458.5357,458.9183,458.3158,458.7079,1300.0
2022-02-18 13:05:00,479.19,479.84,479.19,479.57,2425.0,458.2489,458.8704,458.2489,458.6122,2425.0
2022-02-18 13:10:00,479.65,479.66,479.07,479.1,6305.0,458.6888,458.6983,458.1341,458.1628,6305.0
2022-02-18 13:15:00,479.18,479.46,478.62,478.96,8034.0,458.2393,458.5071,457.7038,458.0289,8034.0
2022-02-18 13:20:00,478.83,480.32,478.75,480.32,8940.0,457.9046,459.3295,457.8281,459.3295,8940.0
2022-02-18 13:25:00,479.95,479.95,479.31,479.48,4450.0,458.9756,458.9756,458.3636,458.5262,4450.0
2022-02-18 13:30:00,479.48,479.8,479.3,479.65,4528.0,458.5262,458.8322,458.354,458.6888,4528.0
2022-02-18 13:35:00,479.63,480.61,479.45,480.61,850.0,458.6696,459.6068,458.4975,459.6068,850.0
2022-02-18 13:40:00,480.42,480.42,480.38,480.38,300.0,459.4251,459.4251,459.3868,459.3868,300.0
2022-02-18 13:45:00,480.45,481.48,480.44,481.25,1800.0,459.4538,460.4388,459.4442,460.2188,1800.0
2022-02-18 13:50:00,481.28,481.66,481.28,481.66,993.0,460.2475,460.6109,460.2475,460.6109,993.0
2022-02-18 13:55:00,481.61,481.61,481.38,481.4,730.0,460.5631,460.5631,460.3431,460.3623,730.0
2022-02-18 14:00:00,481.29,481.75,481.29,481.39,9742.0,460.2571,460.697,460.2571,460.3527,9742.0
2022-02-18 14:05:00,481.47,481.55,480.75,480.96,5645.0,460.4292,460.5057,459.7407,459.9415,5645.0
2022-02-18 14:10:00,480.94,481.28,480.93,481.17,3000.0,459.9224,460.2475,459.9128,460.1423,3000.0
2022-02-18 14:15:00,481.34,482.21,481.34,482.19,5705.0,460.3049,461.1369,460.3049,461.1178,5705.0
2022-02-18 14:20:00,482.18,482.9,482.18,482.9,2671.0,461.1082,461.7967,461.1082,461.7967,2671.0
2022-02-18 14:25:00,482.99,483.42,482.63,483.39,7244.0,461.8828,462.294,461.5385,462.2653,7244.0
2022-02-18 14:30:00,483.52,484.34,483.52,483.59,8837.0,462.3896,463.1738,462.3896,462.4566,8837.0
2022-02-18 14:35:00,483.38,483.52,482.31,482.44,9404.0,462.2557,462.3896,461.2325,461.3568,9404.0
2022-02-18 14:40:00,482.51,482.51,481.99,481.99,3833.0,461.4238,461.4238,460.9265,460.9265,3833.0
2022-02-18 14:45:00,481.95,482.03,481.38,481.38,1400.0,460.8882,460.9647,460.3431,460.3431,1400.0
2022-02-18 14:50:00,481.27,482.99,481.19,482.59,13248.0,460.238,461.8828,460.1615,461.5003,13248.0
2022-02-18 14:55:00,482.98,483.34,482.43,483.21,2750.0,461.8732,462.2175,461.3473,462.0932,2750.0
2022-02-18 15:00:00,483.68,483.9,482.64,482.87,8746.0,462.5426,462.753,461.5481,461.768,8746.0
2022-02-18 15:05:00,483.07,483.19,481.77,482.11,9652.0,461.9593,462.074,460.7161,461.0412,9652.0
2022-02-18 15:10:00,482.2,482.94,481.49,481.89,14876.0,461.1273,461.835,460.4483,460.8309,14876.0
2022-02-18 15:15:00,481.81,482.16,480.92,481.07,8040.0,460.7544,461.0891,459.9033,460.0467,8040.0
2022-02-18 15:20:00,481.07,481.47,480.65,480.85,6427.0,460.0467,460.4292,459.6451,459.8363,6427.0
2022-02-18 15:25:00,480.81,481.15,480.52,480.55,10985.0,459.7981,460.1232,459.5207,459.5494,10985.0
2022-02-18 15:30:00,480.41,480.41,479.21,479.58,20996.0,459.4155,459.4155,458.268,458.6218,20996.0
2022-02-18 15:35:00,479.66,480.19,479.36,479.84,7676.0,458.6983,459.2052,458.4114,458.8704,7676.0
2022-02-18 15:40:00,479.98,481.28,479.98,481.01,9619.0,459.0043,460.2475,459.0043,459.9893,9619.0
2022-02-18 15:45:00,481.25,481.53,480.16,480.93,18625.0,460.2188,460.4866,459.1765,459.9128,18625.0
2022-02-18 15:50:00,480.78,480.85,479.53,479.88,35014.0,459.7694,459.8363,458.574,458.9087,35014.0
2022-02-18 15:55:00,480.03,480.38,479.66,480.06,42076.0,459.0521,459.3868,458.6983,459.0808,42076.0
2022-02-22 09:30:00,478.0,478.04,476.26,476.34,52199.0,457.1109,457.1491,455.4469,455.5234,52199.0
2022-02-22 09:35:00,476.45,477.26,475.91,476.31,11831.0,455.6286,456.4032,455.1122,455.4947,11831.0
2022-02-22 09:40:00,476.25,478.0,476.12,477.53,27797.0,455.4373,457.1109,455.313,456.6614,27797.0
2022-02-22 09:45:00,477.48,479.59,477.32,479.48,26868.0,456.6136,458.6314,456.4606,458.5262,26868.0
2022-02-22 09:50:00,479.47,481.2,479.22,481.2,55142.0,458.5166,460.171,458.2775,460.171,55142.0
2022-02-22 09:55:00,481.11,481.29,479.76,480.22,33777.0,460.0849,460.2571,458.7939,459.2338,33777.0
2022-02-22 10:00:00,479.99,479.99,478.37,479.58,25979.0,459.0139,459.0139,457.4647,458.6218,25979.0
2022-02-22 10:05:00,479.77,479.78,478.33,479.57,26839.0,458.8035,458.8131,457.4264,458.6122,26839.0
2022-02-22 10:10:00,479.34,480.52,478.59,480.52,23135.0,458.3923,459.5207,457.6751,459.5207,23135.0
2022-02-22 10:15:00,480.52,481.11,480.39,481.03,21081.0,459.5207,460.0849,459.3964,460.0084,21081.0
2022-02-22 10:20:00,480.71,481.39,480.18,480.34,12637.0,459.7024,460.3527,459.1956,459.3486,12637.0
2022-02-22 10:25:00,480.54,481.82,480.54,481.55,10407.0,459.5399,460.7639,459.5399,460.5057,10407.0
2022-02-22 10:30:00,481.79,481.83,480.26,480.51,10110.0,460.7352,460.7735,459.2721,459.5112,10110.0
2022-02-22 10:35:00,480.68,480.77,479.82,480.0,10952.0,459.6737,459.7598,458.8513,459.0235,10952.0
2022-02-22 10:40:00,479.92,480.25,479.27,480.08,12802.0,458.947,459.2625,458.3254,459.1,12802.0
2022-02-22 10:45:00,479.93,480.28,479.44,479.78,6548.0,458.9565,459.2912,458.4879,458.8131,6548.0
2022-02-22 10:50:00,479.42,479.42,478.01,478.53,27695.0,458.4688,458.4688,457.1204,457.6177,27695.0
2022-02-22 10:55:00,478.45,478.45,477.08,477.53,24055.0,457.5412,457.5412,456.2311,456.6614,24055.0
2022-02-22 11:00:00,477.2,478.03,477.1,477.81,8207.0,456.3458,457.1395,456.2502,456.9292,8207.0
2022-02-22 11:05:00,477.69,478.12,476.85,476.91,13884.0,456.8144,457.2256,456.0111,456.0685,13884.0
2022-02-22 11:10:00,476.92,477.86,476.86,477.43,20885.0,456.0781,456.977,456.0207,456.5658,20885.0
2022-02-22 11:15:00,477.5,477.57,476.6,477.13,7847.0,456.6327,456.6996,455.772,456.2789,7847.0
2022-02-22 11:20:00,477.03,477.45,476.8,477.45,5168.0,456.1832,456.5849,455.9633,456.5849,5168.0
2022-02-22 11:25:00,477.44,478.48,477.24,477.42,30773.0,456.5753,457.5699,456.3841,456.5562,30773.0
2022-02-22 11:30:00,477.28,478.55,477.28,478.43,21438.0,456.4223,457.6368,456.4223,457.5221,21438.0
2022-02-22 11:35:00,478.34,478.57,477.39,477.76,6591.0,457.436,457.6559,456.5275,456.8813,6591.0
2022-02-22 11:40:00,477.85,478.36,477.85,478.36,5370.0,456.9674,457.4551,456.9674,457.4551,5370.0
2022-02-22 11:45:00,477.86,478.27,477.79,478.27,2600.0,456.977,457.3691,456.91,457.3691,2600.0
2022-02-22 11:50:00,478.12,478.54,476.91,476.91,7101.0,457.2256,457.6273,456.0685,456.0685,7101.0
2022-02-22 11:55:00,476.65,477.15,476.54,477.02,9121.0,455.8199,456.298,455.7147,456.1737,9121.0
2022-02-22 12:00:00,477.21,477.69,476.93,477.42,8609.0,456.3554,456.8144,456.0876,456.5562,8609.0
2022-02-22 12:05:00,477.5,477.96,477.3,477.65,9412.0,456.6327,457.0726,456.4414,456.7762,9412.0
2022-02-22 12:10:00,477.65,477.68,476.18,476.29,3855.0,456.7762,456.8048,455.3704,455.4756,3855.0
2022-02-22 12:15:00,475.95,476.01,475.61,475.63,1852.0,455.1504,455.2078,454.8253,454.8444,1852.0
2022-02-22 12:20:00,475.54,476.32,475.54,476.23,3623.0,454.7584,455.5043,454.7584,455.4182,3623.0
2022-02-22 12:25:00,475.78,476.4,475.56,475.89,9629.0,454.9879,455.5808,454.7775,455.0931,9629.0
2022-02-22 12:30:00,475.97,476.06,475.16,475.22,26131.0,455.1696,455.2556,454.395,454.4523,26131.0
2022-02-22 12:35:00,475.23,475.97,475.22,475.67,12186.0,454.4619,455.1696,454.4523,454.8827,12186.0
2022-02-22 12:40:00,475.41,475.71,475.27,475.71,4985.0,454.634,454.9209,454.5002,454.9209,4985.0
2022-02-22 12:45:00,475.33,475.58,474.34,474.5,14795.0,454.5575,454.7966,453.6108,453.7638,14795.0
2022-02-22 12:50:00,474.48,475.2,474.48,474.79,11669.0,453.7447,454.4332,453.7447,454.0411,11669.0
2022-02-22 12:55:00,474.7,475.11,474.47,474.52,6452.0,453.9551,454.3472,453.7351,453.7829,6452.0
2022-02-22 13:00:00,474.8,474.81,473.97,474.55,4311.0,454.0507,454.0603,453.257,453.8116,4311.0
2022-02-22 13:05:00,474.66,475.19,474.54,474.87,4827.0,453.9168,454.4237,453.8021,454.1176,4827.0
2022-02-22 13:10:00,475.02,475.4,474.95,475.06,8115.0,454.2611,454.6245,454.1941,454.2993,8115.0
2022-02-22 13:15:00,474.7,474.78,473.3,473.4,13837.0,453.9551,454.0316,452.6163,452.7119,13837.0
2022-02-22 13:20:00,473.68,473.97,473.62,473.79,3126.0,452.9796,453.257,452.9223,453.0848,3126.0
2022-02-22 13:25:00,473.96,474.11,473.7,473.94,4543.0,453.2474,453.3909,452.9988,453.2283,4543.0
2022-02-22 13:30:00,473.96,474.43,473.53,474.29,7293.0,453.2474,453.6969,452.8362,453.563,7293.0
2022-02-22 13:35:00,474.2,474.22,473.37,473.37,6414.0,453.4769,453.496,452.6832,452.6832,6414.0
2022-02-22 13:40:00,473.46,473.88,472.69,472.81,6500.0,452.7693,453.1709,452.0329,452.1477,6500.0
2022-02-22 13:45:00,472.64,472.86,472.06,472.23,6646.0,451.9851,452.1955,451.4304,451.593,6646.0
2022-02-22 13:50:00,472.23,472.23,471.37,471.39,7465.0,451.593,451.593,450.7706,450.7897,7465.0
2022-02-22 13:55:00,471.3,472.22,471.25,472.22,8430.0,450.7037,451.5835,450.6558,451.5835,8430.0
2022-02-22 14:00:00,472.14,472.14,471.23,471.64,8327.0,451.5069,451.5069,450.6367,451.0288,8327.0
2022-02-22 14:05:00,471.66,471.69,470.78,470.86,10011.0,451.0479,451.0766,450.2064,450.2829,10011.0
2022-02-22 14:10:00,470.6,471.9,470.57,471.9,4965.0,450.0342,451.2774,450.0056,451.2774,4965.0
2022-02-22 14:15:00,471.64,472.35,471.64,472.27,6467.0,451.0288,451.7078,451.0288,451.6313,6467.0
2022-02-22 14:20:00,472.59,472.84,470.7,471.54,27829.0,451.9373,452.1764,450.1299,450.9332,27829.0
2022-02-22 14:25:00,471.56,474.06,471.56,472.65,30528.0,450.9523,453.343,450.9523,451.9947,30528.0
2022-02-22 14:30:00,473.14,474.59,472.5,473.58,18135.0,452.4632,453.8499,451.8512,452.884,18135.0
2022-02-22 14:35:00,473.66,474.22,473.43,473.57,7071.0,452.9605,453.496,452.7406,452.8745,7071.0
2022-02-22 14:40:00,474.07,474.22,473.02,473.22,6078.0,453.3526,453.496,452.3485,452.5397,6078.0
2022-02-22 14:45:00,472.93,475.51,472.43,475.46,16708.0,452.2624,454.7297,451.7843,454.6819,16708.0
2022-02-22 14:50:00,475.82,477.05,475.38,476.53,18633.0,455.0261,456.2024,454.6054,455.7051,18633.0
2022-02-22 14:55:00,476.59,477.79,476.59,476.91,21736.0,455.7625,456.91,455.7625,456.0685,21736.0
2022-02-22 15:00:00,477.06,478.77,477.06,478.73,17249.0,456.2119,457.8472,456.2119,457.809,17249.0
2022-02-22 15:05:00,478.72,478.82,477.27,477.27,19866.0,457.7994,457.895,456.4128,456.4128,19866.0
2022-02-22 15:10:00,477.58,478.55,477.58,477.75,8338.0,456.7092,457.6368,456.7092,456.8718,8338.0
2022-02-22 15:15:00,477.98,478.44,477.09,477.23,9071.0,457.0917,457.5316,456.2406,456.3745,9071.0
2022-02-22 15:20:00,477.18,477.77,476.26,476.67,5583.0,456.3267,456.8909,455.4469,455.839,5583.0
2022-02-22 15:25:00,476.78,477.9,476.76,477.42,3850.0,455.9442,457.0152,455.925,456.5562,3850.0
2022-02-22 15:30:00,476.77,476.86,475.97,476.37,7625.0,455.9346,456.0207,455.1696,455.5521,7625.0
2022-02-22 15:35:00,476.66,476.8,476.08,476.65,7150.0,455.8294,455.9633,455.2748,455.8199,7150.0
2022-02-22 15:40:00,476.72,476.72,475.2,475.47,4563.0,455.8868,455.8868,454.4332,454.6914,4563.0
2022-02-22 15:45:00,475.17,475.22,474.19,474.33,12879.0,454.4045,454.4523,453.4674,453.6012,12879.0
2022-02-22 15:50:00,474.18,474.19,472.36,472.54,28994.0,453.4578,453.4674,451.7173,451.8895,28994.0
2022-02-22 15:55:00,472.54,473.8,472.49,473.45,39147.0,451.8895,453.0944,451.8417,452.7597,39147.0
2022-02-23 09:30:00,476.61,477.07,475.8,476.81,52981.0,455.7816,456.2215,455.007,455.9729,52981.0
2022-02-23 09:35:00,476.8,478.16,476.54,477.58,23383.0,455.9633,457.2639,455.7147,456.7092,23383.0
2022-02-23 09:40:00,477.71,477.71,476.76,477.2,39603.0,456.8335,456.8335,455.925,456.3458,39603.0
2022-02-23 09:45:00,477.2,478.05,476.85,477.29,49538.0,456.3458,457.1587,456.0111,456.4319,49538.0
2022-02-23 09:50:00,477.26,477.33,475.6,475.62,32700.0,456.4032,456.4701,454.8157,454.8349,32700.0
2022-02-23 09:55:00,475.66,476.45,475.62,475.89,24324.0,454.8731,455.6286,454.8349,455.0931,24324.0
2022-02-23 10:00:00,475.91,475.91,474.65,475.19,42807.0,455.1122,455.1122,453.9073,454.4237,42807.0
2022-02-23 10:05:00,475.39,475.4,473.83,474.23,20857.0,454.6149,454.6245,453.1231,453.5056,20857.0
2022-02-23 10:10:00,474.0,474.48,473.61,474.29,12260.0,453.2857,453.7447,452.9127,453.563,12260.0
2022-02-23 10:15:00,474.07,474.07,472.74,472.74,15900.0,453.3526,453.3526,452.0807,452.0807,15900.0
2022-02-23 10:20:00,472.69,473.4,471.91,471.91,22606.0,452.0329,452.7119,451.287,451.287,22606.0
2022-02-23 10:25:00,471.93,472.14,471.18,471.49,16658.0,451.3061,451.5069,450.5889,450.8854,16658.0
2022-02-23 10:30:00,471.4,471.95,470.9,471.6,10376.0,450.7993,451.3253,450.3211,450.9905,10376.0
2022-02-23 10:35:00,471.97,472.98,471.97,472.69,4025.0,451.3444,452.3102,451.3444,452.0329,4025.0
2022-02-23 10:40:00,472.86,472.89,471.94,471.96,13161.0,452.1955,452.2242,451.3157,451.3348,13161.0
2022-02-23 10:45:00,471.97,472.61,471.86,471.98,8224.0,451.3444,451.9564,451.2392,451.3539,8224.0
2022-02-23 10:50:00,471.83,472.43,471.83,472.12,2762.0,451.2105,451.7843,451.2105,451.4878,2762.0
2022-02-23 10:55:00,472.29,472.62,471.63,472.05,9249.0,451.6504,451.966,451.0192,451.4209,9249.0
2022-02-23 11:00:00,471.66,472.31,470.84,471.11,20624.0,451.0479,451.6695,450.2638,450.522,20624.0
2022-02-23 11:05:00,470.99,471.09,470.49,470.84,33425.0,450.4072,450.5028,449.9291,450.2638,33425.0
2022-02-23 11:10:00,470.81,471.37,470.69,471.23,9999.0,450.2351,450.7706,450.1203,450.6367,9999.0
2022-02-23 11:15:00,471.11,471.15,470.5,471.0,8786.0,450.522,450.5602,449.9386,450.4168,8786.0
2022-02-23 11:20:00,471.02,471.24,470.9,471.02,9826.0,450.4359,450.6463,450.3211,450.4359,9826.0
2022-02-23 11:25:00,471.4,472.0,471.35,471.35,9435.0,450.7993,451.3731,450.7515,450.7515,9435.0
2022-02-23 11:30:00,471.24,472.45,470.9,471.71,6099.0,450.6463,451.8034,450.3211,451.0957,6099.0
2022-02-23 11:35:00,471.57,472.61,471.39,472.01,5634.0,450.9619,451.9564,450.7897,451.3826,5634.0
2022-02-23 11:40:00,472.29,472.61,471.67,471.78,5560.0,451.6504,451.9564,451.0575,451.1627,5560.0
2022-02-23 11:45:00,471.69,472.55,471.58,472.55,11227.0,451.0766,451.899,450.9714,451.899,11227.0
2022-02-23 11:50:00,472.86,473.37,472.42,473.32,7938.0,452.1955,452.6832,451.7747,452.6354,7938.0
2022-02-23 11:55:00,473.29,473.67,473.22,473.5,5186.0,452.6067,452.9701,452.5397,452.8075,5186.0
2022-02-23 12:00:00,473.57,473.59,472.99,473.43,3866.0,452.8745,452.8936,452.3198,452.7406,3866.0
2022-02-23 12:05:00,473.33,474.12,473.27,474.12,9162.0,452.6449,453.4004,452.5876,453.4004,9162.0
2022-02-23 12:10:00,474.19,474.49,473.77,473.78,6071.0,453.4674,453.7542,453.0657,453.0753,6071.0
2022-02-23 12:15:00,474.09,475.15,474.09,475.02,10825.0,453.3717,454.3854,453.3717,454.2611,10825.0
2022-02-23 12:20:00,474.99,475.33,474.9,475.23,10089.0,454.2324,454.5575,454.1463,454.4619,10089.0
2022-02-23 12:25:00,475.15,475.52,475.11,475.52,2778.0,454.3854,454.7392,454.3472,454.7392,2778.0
2022-02-23 12:30:00,475.64,475.64,474.91,474.92,7054.0,454.854,454.854,454.1559,454.1655,7054.0
2022-02-23 12:35:00,474.92,475.14,474.43,474.49,5522.0,454.1655,454.3758,453.6969,453.7542,5522.0
2022-02-23 12:40:00,474.55,475.11,474.5,474.98,3900.0,453.8116,454.3472,453.7638,454.2228,3900.0
2022-02-23 12:45:00,474.91,475.17,474.61,474.62,14725.0,454.1559,454.4045,453.869,453.8786,14725.0
2022-02-23 12:50:00,474.69,474.7,473.36,473.38,9800.0,453.9455,453.9551,452.6736,452.6928,9800.0
2022-02-23 12:55:00,473.52,473.62,472.99,473.38,11111.0,452.8266,452.9223,452.3198,452.6928,11111.0
2022-02-23 13:00:00,473.38,473.38,472.77,472.83,2849.0,452.6928,452.6928,452.1094,452.1668,2849.0
2022-02-23 13:05:00,472.87,473.02,472.18,472.48,10019.0,452.205,452.3485,451.5452,451.8321,10019.0
2022-02-23 13:10:00,472.65,472.65,470.78,470.85,23487.0,451.9947,451.9947,450.2064,450.2733,23487.0
2022-02-23 13:15:00,470.68,471.59,470.47,471.49,12347.0,450.1108,450.981,449.9099,450.8854,12347.0
2022-02-23 13:20:00,471.39,471.6,470.63,471.08,14029.0,450.7897,450.9905,450.0629,450.4933,14029.0
2022-02-23 13:25:00,471.23,471.37,470.21,470.32,10712.0,450.6367,450.7706,449.6613,449.7665,10712.0
2022-02-23 13:30:00,470.66,470.68,469.84,469.87,11387.0,450.0916,450.1108,449.3075,449.3361,11387.0
2022-02-23 13:35:00,470.07,471.09,469.83,471.07,11005.0,449.5274,450.5028,449.2979,450.4837,11005.0
2022-02-23 13:40:00,470.92,471.45,470.9,471.21,2400.0,450.3403,450.8471,450.3211,450.6176,2400.0
2022-02-23 13:45:00,471.32,472.33,471.32,471.97,6213.0,450.7228,451.6886,450.7228,451.3444,6213.0
2022-02-23 13:50:00,472.0,472.0,470.51,470.51,8595.0,451.3731,451.3731,449.9482,449.9482,8595.0
2022-02-23 13:55:00,470.66,471.27,470.63,471.27,6365.0,450.0916,450.675,450.0629,450.675,6365.0
2022-02-23 14:00:00,471.35,471.62,469.63,469.7,14346.0,450.7515,451.0097,449.1066,449.1736,14346.0
2022-02-23 14:05:00,469.92,470.7,469.61,470.51,9354.0,449.384,450.1299,449.0875,449.9482,9354.0
2022-02-23 14:10:00,471.0,471.22,470.19,470.51,5556.0,450.4168,450.6272,449.6422,449.9482,5556.0
2022-02-23 14:15:00,470.8,471.0,469.87,470.8,3900.0,450.2255,450.4168,449.3361,450.2255,3900.0
2022-02-23 14:20:00,470.67,470.87,469.22,469.22,10193.0,450.1012,450.2924,448.7146,448.7146,10193.0
2022-02-23 14:25:00,469.4,469.4,468.69,468.7,3289.0,448.8867,448.8867,448.2077,448.2173,3289.0
2022-02-23 14:30:00,468.89,469.26,468.47,468.69,20656.0,448.399,448.7528,447.9973,448.2077,20656.0
2022-02-23 14:35:00,468.75,469.08,468.73,468.86,4462.0,448.2651,448.5807,448.246,448.3703,4462.0
2022-02-23 14:40:00,468.76,468.79,467.59,467.87,9850.0,448.2747,448.3033,447.1558,447.4236,9850.0
2022-02-23 14:45:00,467.89,469.01,467.79,468.44,11149.0,447.4427,448.5137,447.347,447.9686,11149.0
2022-02-23 14:50:00,468.45,468.79,468.0,468.0,3425.0,447.9782,448.3033,447.5479,447.5479,3425.0
2022-02-23 14:55:00,468.16,468.88,468.15,468.45,5538.0,447.7009,448.3894,447.6913,447.9782,5538.0
2022-02-23 15:00:00,468.47,468.59,467.37,467.51,2591.0,447.9973,448.1121,446.9454,447.0793,2591.0
2022-02-23 15:05:00,467.62,467.8,466.81,467.09,4002.0,447.1845,447.3566,446.4099,446.6776,4002.0
2022-02-23 15:10:00,467.09,467.49,466.68,467.49,8959.0,446.6776,447.0602,446.2856,447.0602,8959.0
2022-02-23 15:15:00,467.53,468.45,467.28,467.48,23463.0,447.0984,447.9782,446.8593,447.0506,23463.0
2022-02-23 15:20:00,467.61,468.22,467.38,467.72,43131.0,447.1749,447.7583,446.955,447.2801,43131.0
2022-02-23 15:25:00,467.53,468.66,467.52,468.48,6392.0,447.0984,448.179,447.0888,448.0069,6392.0
2022-02-23 15:30:00,468.19,468.4,467.28,467.7,8007.0,447.7296,447.9304,446.8593,447.261,8007.0
2022-02-23 15:35:00,467.92,468.19,466.69,466.82,13984.0,447.4714,447.7296,446.2951,446.4194,13984.0
2022-02-23 15:40:00,466.68,467.09,466.28,466.44,34938.0,446.2856,446.6776,445.903,446.056,34938.0
2022-02-23 15:45:00,466.37,466.71,465.53,465.71,47638.0,445.9891,446.3142,445.1858,445.3579,47638.0
2022-02-23 15:50:00,465.21,465.99,464.96,465.26,30005.0,444.8798,445.6257,444.6407,444.9276,30005.0
2022-02-23 15:55:00,465.27,466.06,465.26,465.5,57873.0,444.9372,445.6926,444.9276,445.1571,57873.0
2022-02-24 09:30:00,453.4,454.29,452.89,454.0,32854.0,433.5859,434.437,433.0982,434.1597,32854.0
2022-02-24 09:35:00,454.11,456.34,453.31,456.29,30039.0,434.2649,436.3974,433.4998,436.3496,30039.0
2022-02-24 09:40:00,456.28,456.28,454.05,454.34,11964.0,436.34,436.34,434.2075,434.4848,11964.0
2022-02-24 09:45:00,454.63,457.72,454.34,457.69,44803.0,434.7622,437.7171,434.4848,437.6884,44803.0
2022-02-24 09:50:00,457.57,458.87,457.41,457.62,18500.0,437.5737,438.8169,437.4207,437.6215,18500.0
2022-02-24 09:55:00,457.58,459.47,456.96,459.47,12422.0,437.5832,439.3906,436.9903,439.3906,12422.0
2022-02-24 10:00:00,459.16,459.16,456.55,456.55,27222.0,439.0942,439.0942,436.5982,436.5982,27222.0
2022-02-24 10:05:00,456.58,457.4,455.73,457.26,46731.0,436.6269,437.4111,435.8141,437.2772,46731.0
2022-02-24 10:10:00,457.76,460.01,457.36,460.01,16079.0,437.7554,439.907,437.3728,439.907,16079.0
2022-02-24 10:15:00,459.61,461.15,459.42,461.01,23674.0,439.5245,440.9972,439.3428,440.8633,23674.0
2022-02-24 10:20:00,461.19,461.66,458.64,459.1,50198.0,441.0355,441.4849,438.5969,439.0368,50198.0
2022-02-24 10:25:00,459.7,459.7,457.75,458.81,14985.0,439.6106,439.6106,437.7458,438.7595,14985.0
2022-02-24 10:30:00,458.58,460.17,457.82,459.71,16471.0,438.5395,440.06,437.8127,439.6202,16471.0
2022-02-24 10:35:00,459.63,459.63,457.27,458.59,15005.0,439.5436,439.5436,437.2868,438.5491,15005.0
2022-02-24 10:40:00,458.59,459.02,457.36,458.58,15843.0,438.5491,438.9603,437.3728,438.5395,15843.0
2022-02-24 10:45:00,458.67,460.55,458.6,460.52,14469.0,438.6256,440.4234,438.5587,440.3948,14469.0
2022-02-24 10:50:00,460.16,460.79,459.11,460.67,18583.0,440.0505,440.653,439.0464,440.5382,18583.0
2022-02-24 10:55:00,460.68,461.05,459.65,459.66,6132.0,440.5478,440.9016,439.5628,439.5723,6132.0
2022-02-24 11:00:00,459.72,460.94,459.45,459.9,3219.0,439.6297,440.7964,439.3715,439.8018,3219.0
2022-02-24 11:05:00,459.56,462.14,459.56,462.14,14584.0,439.4767,441.944,439.4767,441.944,14584.0
2022-02-24 11:10:00,461.96,463.01,461.29,462.77,8123.0,441.7718,442.7759,441.1311,442.5464,8123.0
2022-02-24 11:15:00,462.7,462.97,461.91,462.88,19985.0,442.4795,442.7377,441.724,442.6516,19985.0
2022-02-24 11:20:00,463.07,463.07,461.36,461.5,10302.0,442.8333,442.8333,441.198,441.3319,10302.0
2022-02-24 11:25:00,461.31,461.55,460.07,460.41,9049.0,441.1502,441.3797,439.9644,440.2896,9049.0
2022-02-24 11:30:00,460.33,460.95,459.36,460.43,9905.0,440.2131,440.806,439.2854,440.3087,9905.0
2022-02-24 11:35:00,460.58,460.8,459.42,460.39,6635.0,440.4521,440.6625,439.3428,440.2704,6635.0
2022-02-24 11:40:00,460.28,460.38,458.96,459.29,4926.0,440.1652,440.2609,438.9029,439.2185,4926.0
2022-02-24 11:45:00,459.57,460.02,458.81,460.02,7756.0,439.4863,439.9166,438.7595,439.9166,7756.0
2022-02-24 11:50:00,460.35,461.18,460.06,461.1,12352.0,440.2322,441.0259,439.9549,440.9494,12352.0
2022-02-24 11:55:00,461.12,461.88,461.07,461.85,7590.0,440.9685,441.6953,440.9207,441.6666,7590.0
2022-02-24 12:00:00,461.75,462.04,461.39,461.86,7153.0,441.571,441.8483,441.2267,441.6762,7153.0
2022-02-24 12:05:00,461.59,461.7,460.31,460.31,16673.0,441.418,441.5232,440.1939,440.1939,16673.0
2022-02-24 12:10:00,460.3,460.71,459.09,459.27,11079.0,440.1844,440.5765,439.0272,439.1994,11079.0
2022-02-24 12:15:00,459.27,460.14,459.17,459.67,10396.0,439.1994,440.0314,439.1038,439.5819,10396.0
2022-02-24 12:20:00,459.75,459.9,458.65,458.86,12685.0,439.6584,439.8018,438.6065,438.8073,12685.0
2022-02-24 12:25:00,459.02,460.11,459.02,460.11,10517.0,438.9603,440.0027,438.9603,440.0027,10517.0
2022-02-24 12:30:00,460.23,460.72,458.92,459.57,7896.0,440.1174,440.586,438.8647,439.4863,7896.0
2022-02-24 12:35:00,459.35,461.66,459.35,461.35,8821.0,439.2759,441.4849,439.2759,441.1885,8821.0
2022-02-24 12:40:00,461.48,462.01,460.99,460.99,16938.0,441.3128,441.8196,440.8442,440.8442,16938.0
2022-02-24 12:45:00,461.07,461.55,460.27,460.39,22310.0,440.9207,441.3797,440.1557,440.2704,22310.0
2022-02-24 12:50:00,460.36,460.68,459.66,460.06,15812.0,440.2417,440.5478,439.5723,439.9549,15812.0
2022-02-24 12:55:00,460.16,461.06,459.49,459.61,12924.0,440.0505,440.9112,439.4098,439.5245,12924.0
2022-02-24 13:00:00,459.53,459.58,459.02,459.02,7329.0,439.448,439.4958,438.9603,438.9603,7329.0
2022-02-24 13:05:00,459.5,460.83,459.5,460.75,5667.0,439.4193,440.6912,439.4193,440.6147,5667.0
2022-02-24 13:10:00,460.63,461.28,459.93,461.22,5893.0,440.4999,441.1215,439.8305,441.0642,5893.0
2022-02-24 13:15:00,461.09,461.41,460.7,461.28,3143.0,440.9398,441.2459,440.5669,441.1215,3143.0
2022-02-24 13:20:00,460.81,460.81,460.14,460.2,3534.0,440.6721,440.6721,440.0314,440.0887,3534.0
2022-02-24 13:25:00,460.1,460.24,459.66,459.82,5793.0,439.9931,440.127,439.5723,439.7253,5793.0
2022-02-24 13:30:00,459.83,460.86,459.83,460.26,7726.0,439.7349,440.7199,439.7349,440.1461,7726.0
2022-02-24 13:35:00,460.37,462.12,460.22,462.12,11148.0,440.2513,441.9248,440.1079,441.9248,11148.0
2022-02-24 13:40:00,462.34,462.39,461.42,461.42,12317.0,442.1352,442.183,441.2554,441.2554,12317.0
2022-02-24 13:45:00,460.96,464.07,460.55,464.07,23778.0,440.8155,443.7896,440.4234,443.7896,23778.0
2022-02-24 13:50:00,464.17,464.17,463.37,463.52,5876.0,443.8852,443.8852,443.1202,443.2637,5876.0
2022-02-24 13:55:00,463.31,463.34,461.66,461.98,8570.0,443.0628,443.0915,441.4849,441.791,8570.0
2022-02-24 14:00:00,462.12,462.12,460.94,461.91,11995.0,441.9248,441.9248,440.7964,441.724,11995.0
2022-02-24 14:05:00,461.85,462.52,460.56,460.7,9564.0,441.6666,442.3074,440.433,440.5669,9564.0
2022-02-24 14:10:00,460.7,462.83,460.7,462.83,23345.0,440.5669,442.6038,440.5669,442.6038,23345.0
2022-02-24 14:15:00,463.2,463.62,462.46,463.62,3714.0,442.9576,443.3593,442.25,443.3593,3714.0
2022-02-24 14:20:00,463.75,463.91,463.33,463.45,4280.0,443.4836,443.6366,443.082,443.1967,4280.0
2022-02-24 14:25:00,463.94,464.14,463.43,464.12,4285.0,443.6653,443.8566,443.1776,443.8374,4285.0
2022-02-24 14:30:00,464.03,466.06,464.03,466.06,15819.0,443.7514,445.6926,443.7514,445.6926,15819.0
2022-02-24 14:35:00,466.12,467.37,466.03,467.37,5414.0,445.75,446.9454,445.664,446.9454,5414.0
2022-02-24 14:40:00,467.48,467.48,466.23,466.53,8499.0,447.0506,447.0506,445.8552,446.1421,8499.0
2022-02-24 14:45:00,466.47,467.36,466.13,467.35,13690.0,446.0847,446.9358,445.7596,446.9263,13690.0
2022-02-24 14:50:00,467.17,467.6,466.41,467.6,7939.0,446.7541,447.1654,446.0274,447.1654,7939.0
2022-02-24 14:55:00,467.12,467.31,466.45,467.22,7689.0,446.7063,446.888,446.0656,446.802,7689.0
2022-02-24 15:00:00,467.25,468.71,467.01,468.65,7987.0,446.8306,448.2268,446.6011,448.1695,7987.0
2022-02-24 15:05:00,468.57,469.17,468.41,468.41,8630.0,448.093,448.6667,447.94,447.94,8630.0
2022-02-24 15:10:00,468.39,468.97,468.29,468.8,3717.0,447.9208,448.4755,447.8252,448.3129,3717.0
2022-02-24 15:15:00,468.91,468.97,468.04,468.63,7233.0,448.4181,448.4755,447.5861,448.1503,7233.0
2022-02-24 15:20:00,468.06,468.8,467.93,468.58,8879.0,447.6052,448.3129,447.4809,448.1025,8879.0
2022-02-24 15:25:00,468.72,469.35,467.82,468.0,16991.0,448.2364,448.8389,447.3757,447.5479,16991.0
2022-02-24 15:30:00,467.95,470.89,467.95,470.89,6244.0,447.5001,450.3116,447.5001,450.3116,6244.0
2022-02-24 15:35:00,471.07,471.9,470.93,471.86,3562.0,450.4837,451.2774,450.3498,451.2392,3562.0
2022-02-24 15:40:00,472.07,472.08,471.03,471.03,7356.0,451.44,451.4496,450.4455,450.4455,7356.0
2022-02-24 15:45:00,471.14,471.87,470.56,470.75,4497.0,450.5506,451.2487,449.996,450.1777,4497.0
2022-02-24 15:50:00,470.87,473.18,470.87,472.72,34047.0,450.2924,452.5015,450.2924,452.0616,34047.0
2022-02-24 15:55:00,472.68,472.8,471.36,472.36,105675.0,452.0233,452.1381,450.761,451.7173,105675.0
2022-02-25 09:30:00,473.21,476.35,472.76,475.95,55890.0,452.5302,455.533,452.0999,455.1504,55890.0
2022-02-25 09:35:00,475.6,476.28,475.41,475.7,86578.0,454.8157,455.466,454.634,454.9114,86578.0
2022-02-25 09:40:00,475.5,476.1,473.34,473.64,62649.0,454.7201,455.2939,452.6545,452.9414,62649.0
2022-02-25 09:45:00,473.93,475.26,473.93,475.26,19280.0,453.2187,454.4906,453.2187,454.4906,19280.0
2022-02-25 09:50:00,475.41,475.56,474.05,474.06,9826.0,454.634,454.7775,453.3335,453.343,9826.0
2022-02-25 09:55:00,474.45,474.87,472.24,472.24,15364.0,453.716,454.1176,451.6026,451.6026,15364.0
2022-02-25 10:00:00,472.17,472.46,471.14,471.95,12741.0,451.5356,451.813,450.5506,451.3253,12741.0
2022-02-25 10:05:00,471.59,472.81,471.29,472.81,50121.0,450.981,452.1477,450.6941,452.1477,50121.0
2022-02-25 10:10:00,472.62,473.27,471.92,472.45,16914.0,451.966,452.5876,451.2966,451.8034,16914.0
2022-02-25 10:15:00,472.44,473.75,472.0,473.75,20347.0,451.7938,453.0466,451.3731,453.0466,20347.0
2022-02-25 10:20:00,473.75,474.42,472.94,474.23,47372.0,453.0466,453.6873,452.272,453.5056,47372.0
2022-02-25 10:25:00,474.28,475.37,474.04,474.95,36843.0,453.5534,454.5958,453.3239,454.1941,36843.0
2022-02-25 10:30:00,474.95,475.43,474.75,475.09,29947.0,454.1941,454.6532,454.0029,454.328,29947.0
2022-02-25 10:35:00,474.84,475.14,474.08,475.14,17729.0,454.089,454.3758,453.3622,454.3758,17729.0
2022-02-25 10:40:00,475.28,476.86,475.24,476.82,30658.0,454.5097,456.0207,454.4715,455.9824,30658.0
2022-02-25 10:45:00,477.02,477.71,476.84,477.69,16744.0,456.1737,456.8335,456.0016,456.8144,16744.0
2022-02-25 10:50:00,477.59,478.09,477.08,477.75,20420.0,456.7188,457.1969,456.2311,456.8718,20420.0
2022-02-25 10:55:00,477.59,478.22,476.64,477.0,22361.0,456.7188,457.3212,455.8103,456.1546,22361.0
2022-02-25 11:00:00,477.38,477.88,476.38,477.74,29364.0,456.518,456.9961,455.5617,456.8622,29364.0
2022-02-25 11:05:00,477.81,477.81,477.09,477.64,6133.0,456.9292,456.9292,456.2406,456.7666,6133.0
2022-02-25 11:10:00,477.53,478.77,477.44,478.55,10385.0,456.6614,457.8472,456.5753,457.6368,10385.0
2022-02-25 11:15:00,478.41,479.01,477.99,478.94,14833.0,457.5029,458.0767,457.1013,458.0098,14833.0
2022-02-25 11:20:00,479.08,479.27,478.5,479.13,7947.0,458.1437,458.3254,457.589,458.1915,7947.0
2022-02-25 11:25:00,479.09,479.15,478.58,478.78,3704.0,458.1532,458.2106,457.6655,457.8568,3704.0
2022-02-25 11:30:00,478.78,479.2,478.59,479.07,4873.0,457.8568,458.2584,457.6751,458.1341,4873.0
2022-02-25 11:35:00,479.18,479.19,478.5,479.08,5554.0,458.2393,458.2489,457.589,458.1437,5554.0
2022-02-25 11:40:00,479.28,479.28,478.51,479.19,3408.0,458.3349,458.3349,457.5986,458.2489,3408.0
2022-02-25 11:45:00,479.47,480.0,479.46,479.95,3627.0,458.5166,459.0235,458.5071,458.9756,3627.0
2022-02-25 11:50:00,479.97,480.62,479.83,480.62,8303.0,458.9948,459.6164,458.8609,459.6164,8303.0
2022-02-25 11:55:00,480.63,481.26,480.62,481.26,5207.0,459.6259,460.2284,459.6164,460.2284,5207.0
2022-02-25 12:00:00,481.14,481.68,481.08,481.29,9146.0,460.1136,460.63,460.0563,460.2571,9146.0
2022-02-25 12:05:00,481.38,481.41,481.02,481.29,10710.0,460.3431,460.3718,459.9989,460.2571,10710.0
2022-02-25 12:10:00,481.07,481.46,480.76,480.76,19916.0,460.0467,460.4197,459.7502,459.7502,19916.0
2022-02-25 12:15:00,480.69,481.71,480.67,481.58,25478.0,459.6833,460.6587,459.6642,460.5344,25478.0
2022-02-25 12:20:00,481.58,481.61,481.09,481.19,8049.0,460.5344,460.5631,460.0658,460.1615,8049.0
2022-02-25 12:25:00,481.22,481.96,481.22,481.88,9819.0,460.1901,460.8978,460.1901,460.8213,9819.0
2022-02-25 12:30:00,481.92,482.7,481.92,482.49,16033.0,460.8595,461.6055,460.8595,461.4046,16033.0
2022-02-25 12:35:00,482.53,482.71,482.18,482.42,4432.0,461.4429,461.615,461.1082,461.3377,4432.0
2022-02-25 12:40:00,482.73,482.81,482.42,482.81,6814.0,461.6342,461.7107,461.3377,461.7107,6814.0
2022-02-25 12:45:00,483.07,483.07,482.46,482.46,4536.0,461.9593,461.9593,461.376,461.376,4536.0
2022-02-25 12:50:00,482.32,482.36,481.87,481.87,9973.0,461.2421,461.2803,460.8117,460.8117,9973.0
2022-02-25 12:55:00,481.84,482.22,481.22,482.02,13853.0,460.783,461.1464,460.1901,460.9552,13853.0
2022-02-25 13:00:00,482.06,482.65,481.95,482.24,13035.0,460.9934,461.5576,460.8882,461.1656,13035.0
2022-02-25 13:05:00,482.15,482.18,481.39,481.39,5099.0,461.0795,461.1082,460.3527,460.3527,5099.0
2022-02-25 13:10:00,481.52,481.66,480.73,481.42,13953.0,460.477,460.6109,459.7216,460.3814,13953.0
2022-02-25 13:15:00,481.43,482.31,481.08,482.26,15537.0,460.391,461.2325,460.0563,461.1847,15537.0
2022-02-25 13:20:00,482.1,482.17,481.69,482.15,7032.0,461.0317,461.0986,460.6396,461.0795,7032.0
2022-02-25 13:25:00,482.21,483.06,482.21,483.06,8944.0,461.1369,461.9497,461.1369,461.9497,8944.0
2022-02-25 13:30:00,483.06,483.53,482.87,483.31,3758.0,461.9497,462.3992,461.768,462.1888,3758.0
2022-02-25 13:35:00,483.24,483.24,482.44,482.76,12696.0,462.1219,462.1219,461.3568,461.6628,12696.0
2022-02-25 13:40:00,483.22,484.05,483.22,484.01,3151.0,462.1027,462.8965,462.1027,462.8582,3151.0
2022-02-25 13:45:00,484.07,484.36,483.71,484.16,11142.0,462.9156,463.1929,462.5713,463.0017,11142.0
2022-02-25 13:50:00,484.07,484.24,483.8,484.04,12514.0,462.9156,463.0782,462.6574,462.8869,12514.0
2022-02-25 13:55:00,483.37,483.44,482.77,483.23,10978.0,462.2462,462.3131,461.6724,462.1123,10978.0
2022-02-25 14:00:00,483.12,483.69,482.27,483.61,11990.0,462.0071,462.5522,461.1943,462.4757,11990.0
2022-02-25 14:05:00,483.35,483.54,482.57,482.69,9222.0,462.2271,462.4088,461.4811,461.5959,9222.0
2022-02-25 14:10:00,482.69,482.89,482.03,482.5,8270.0,461.5959,461.7872,460.9647,461.4142,8270.0
2022-02-25 14:15:00,482.59,482.83,482.51,482.51,2463.0,461.5003,461.7298,461.4238,461.4238,2463.0
2022-02-25 14:20:00,482.95,483.62,482.95,483.58,3369.0,461.8445,462.4853,461.8445,462.447,3369.0
2022-02-25 14:25:00,483.42,484.04,483.39,483.7,4138.0,462.294,462.8869,462.2653,462.5618,4138.0
2022-02-25 14:30:00,483.72,483.96,482.17,482.38,11592.0,462.5809,462.8104,461.0986,461.2994,11592.0
2022-02-25 14:35:00,482.65,483.24,482.53,482.69,11996.0,461.5576,462.1219,461.4429,461.5959,11996.0
2022-02-25 14:40:00,483.18,483.21,482.36,483.02,5087.0,462.0645,462.0932,461.2803,461.9115,5087.0
2022-02-25 14:45:00,482.83,483.2,482.74,482.94,8966.0,461.7298,462.0836,461.6437,461.835,8966.0
2022-02-25 14:50:00,482.62,482.83,481.7,482.1,15572.0,461.529,461.7298,460.6492,461.0317,15572.0
2022-02-25 14:55:00,482.42,483.33,482.41,482.81,10816.0,461.3377,462.2079,461.3281,461.7107,10816.0
2022-02-25 15:00:00,482.72,482.72,482.13,482.47,8139.0,461.6246,461.6246,461.0604,461.3855,8139.0
2022-02-25 15:05:00,482.54,483.05,482.28,482.87,10593.0,461.4525,461.9402,461.2038,461.768,10593.0
2022-02-25 15:10:00,483.03,483.03,482.33,482.85,26416.0,461.921,461.921,461.2516,461.7489,26416.0
2022-02-25 15:15:00,482.84,483.83,482.8,483.76,9018.0,461.7393,462.6861,461.7011,462.6191,9018.0
2022-02-25 15:20:00,484.04,484.65,483.69,484.37,35219.0,462.8869,463.4702,462.5522,463.2025,35219.0
2022-02-25 15:25:00,484.31,484.61,483.89,484.04,44123.0,463.1451,463.432,462.7435,462.8869,44123.0
2022-02-25 15:30:00,484.04,484.7,483.65,483.65,40413.0,462.8869,463.5181,462.5139,462.5139,40413.0
2022-02-25 15:35:00,483.58,484.2,483.3,484.14,16279.0,462.447,463.0399,462.1792,462.9825,16279.0
2022-02-25 15:40:00,484.21,484.82,483.79,484.49,19937.0,463.0495,463.6328,462.6478,463.3172,19937.0
2022-02-25 15:45:00,484.23,484.91,484.1,484.33,19869.0,463.0686,463.7189,462.9443,463.1642,19869.0
2022-02-25 15:50:00,484.5,485.63,484.5,484.86,54451.0,463.3268,464.4074,463.3268,463.6711,54451.0
2022-02-25 15:55:00,484.91,485.76,484.42,485.67,86868.0,463.7189,464.5317,463.2503,464.4457,86868.0
2022-02-28 09:30:00,479.43,481.2,479.43,481.1,88999.0,458.4784,460.171,458.4784,460.0754,88999.0
2022-02-28 09:35:00,481.16,482.46,481.09,482.2,57989.0,460.1328,461.376,460.0658,461.1273,57989.0
2022-02-28 09:40:00,482.11,482.5,480.99,482.24,20478.0,461.0412,461.4142,459.9702,461.1656,20478.0
2022-02-28 09:45:00,482.28,482.82,481.59,482.5,38022.0,461.2038,461.7202,460.544,461.4142,38022.0
2022-02-28 09:50:00,482.63,483.3,481.93,482.67,41194.0,461.5385,462.1792,460.8691,461.5768,41194.0
2022-02-28 09:55:00,482.57,484.09,482.47,483.93,41978.0,461.4811,462.9347,461.3855,462.7817,41978.0
2022-02-28 10:00:00,483.92,483.94,481.82,482.22,18077.0,462.7721,462.7913,460.7639,461.1464,18077.0
2022-02-28 10:05:00,482.15,482.67,481.53,482.12,21334.0,461.0795,461.5768,460.4866,461.0508,21334.0
2022-02-28 10:10:00,482.39,482.66,481.11,481.81,20785.0,461.309,461.5672,460.0849,460.7544,20785.0
2022-02-28 10:15:00,481.85,482.24,481.27,481.62,14437.0,460.7926,461.1656,460.238,460.5727,14437.0
2022-02-28 10:20:00,481.8,482.79,481.72,482.52,14459.0,460.7448,461.6915,460.6683,461.4333,14459.0
2022-02-28 10:25:00,482.65,483.18,482.34,482.83,6143.0,461.5576,462.0645,461.2612,461.7298,6143.0
2022-02-28 10:30:00,482.96,484.13,482.96,483.24,24057.0,461.8541,462.973,461.8541,462.1219,24057.0
2022-02-28 10:35:00,483.22,484.9,482.99,484.79,28729.0,462.1027,463.7093,461.8828,463.6041,28729.0
2022-02-28 10:40:00,484.84,485.4,484.7,485.08,50311.0,463.6519,464.1875,463.5181,463.8815,50311.0
2022-02-28 10:45:00,485.2,485.26,484.48,484.77,11196.0,463.9962,464.0536,463.3077,463.585,11196.0
2022-02-28 10:50:00,484.6,485.47,484.5,485.2,11469.0,463.4224,464.2544,463.3268,463.9962,11469.0
2022-02-28 10:55:00,485.4,485.9,485.27,485.84,19015.0,464.1875,464.6656,464.0632,464.6082,19015.0
2022-02-28 11:00:00,485.86,486.38,485.52,486.23,25466.0,464.6274,465.1246,464.3022,464.9812,25466.0
2022-02-28 11:05:00,486.25,486.25,485.71,485.85,11524.0,465.0003,465.0003,464.4839,464.6178,11524.0
2022-02-28 11:10:00,485.85,486.36,485.3,485.81,18160.0,464.6178,465.1055,464.0918,464.5796,18160.0
2022-02-28 11:15:00,485.94,486.83,485.86,486.49,17994.0,464.7039,465.555,464.6274,465.2298,17994.0
2022-02-28 11:20:00,486.5,487.27,486.43,487.24,25902.0,465.2394,465.9757,465.1725,465.9471,25902.0
2022-02-28 11:25:00,487.16,487.84,487.01,487.49,21283.0,465.8706,466.5208,465.7271,466.1861,21283.0
2022-02-28 11:30:00,487.56,487.93,487.25,487.25,3903.0,466.2531,466.6069,465.9566,465.9566,3903.0
2022-02-28 11:35:00,487.18,487.75,486.84,487.01,14074.0,465.8897,466.4348,465.5645,465.7271,14074.0
2022-02-28 11:40:00,487.21,487.34,486.79,487.34,4785.0,465.9184,466.0427,465.5167,466.0427,4785.0
2022-02-28 11:45:00,487.29,487.31,486.09,486.36,12603.0,465.9949,466.014,464.8473,465.1055,12603.0
2022-02-28 11:50:00,486.56,486.6,486.14,486.6,4108.0,465.2968,465.335,464.8951,465.335,4108.0
2022-02-28 11:55:00,486.65,487.36,486.65,487.35,3828.0,465.3828,466.0618,465.3828,466.0523,3828.0
2022-02-28 12:00:00,487.19,487.47,486.76,486.83,1197.0,465.8992,466.167,465.488,465.555,1197.0
2022-02-28 12:05:00,486.6,486.6,484.51,484.75,4811.0,465.335,465.335,463.3364,463.5659,4811.0
2022-02-28 12:10:00,484.58,484.66,483.39,483.5,9837.0,463.4033,463.4798,462.2653,462.3705,9837.0
2022-02-28 12:15:00,483.54,483.76,483.04,483.76,20447.0,462.4088,462.6191,461.9306,462.6191,20447.0
2022-02-28 12:20:00,483.83,483.87,482.82,483.11,10927.0,462.6861,462.7243,461.7202,461.9975,10927.0
2022-02-28 12:25:00,483.22,483.71,483.22,483.6,7663.0,462.1027,462.5713,462.1027,462.4661,7663.0
2022-02-28 12:30:00,483.55,484.11,482.86,483.07,2888.0,462.4183,462.9538,461.7585,461.9593,2888.0
2022-02-28 12:35:00,483.02,483.25,482.41,482.42,8025.0,461.9115,462.1314,461.3281,461.3377,8025.0
2022-02-28 12:40:00,482.53,482.67,481.78,481.99,8312.0,461.4429,461.5768,460.7257,460.9265,8312.0
2022-02-28 12:45:00,481.8,482.06,481.21,482.06,3314.0,460.7448,460.9934,460.1806,460.9934,3314.0
2022-02-28 12:50:00,481.91,482.17,481.04,481.63,10462.0,460.85,461.0986,460.018,460.5822,10462.0
2022-02-28 12:55:00,481.68,482.47,481.57,482.47,3854.0,460.63,461.3855,460.5248,461.3855,3854.0
2022-02-28 13:00:00,482.5,483.46,482.42,483.44,2644.0,461.4142,462.3323,461.3377,462.3131,2644.0
2022-02-28 13:05:00,483.57,484.21,483.32,484.2,5638.0,462.4374,463.0495,462.1984,463.0399,5638.0
2022-02-28 13:10:00,484.04,484.6,484.04,484.48,5068.0,462.8869,463.4224,462.8869,463.3077,5068.0
2022-02-28 13:15:00,484.38,484.38,482.69,482.89,19023.0,463.212,463.212,461.5959,461.7872,19023.0
2022-02-28 13:20:00,482.48,482.78,481.91,482.3,8782.0,461.3951,461.682,460.85,461.2229,8782.0
2022-02-28 13:25:00,482.43,483.62,482.39,483.15,26884.0,461.3473,462.4853,461.309,462.0358,26884.0
2022-02-28 13:30:00,483.17,483.95,482.79,483.48,17694.0,462.0549,462.8008,461.6915,462.3514,17694.0
2022-02-28 13:35:00,483.15,484.06,483.15,483.64,1000.0,462.0358,462.906,462.0358,462.5044,1000.0
2022-02-28 13:40:00,483.74,484.26,483.6,483.6,4453.0,462.6,463.0973,462.4661,462.4661,4453.0
2022-02-28 13:45:00,483.32,483.88,483.13,483.73,4564.0,462.1984,462.7339,462.0167,462.5905,4564.0
2022-02-28 13:50:00,484.05,484.92,484.0,484.51,17363.0,462.8965,463.7284,462.8487,463.3364,17363.0
2022-02-28 13:55:00,484.51,484.68,484.04,484.37,6935.0,463.3364,463.4989,462.8869,463.2025,6935.0
2022-02-28 14:00:00,483.74,483.81,481.75,481.92,6712.0,462.6,462.667,460.697,460.8595,6712.0
2022-02-28 14:05:00,482.02,482.02,480.5,480.5,12644.0,460.9552,460.9552,459.5016,459.5016,12644.0
2022-02-28 14:10:00,480.41,480.82,480.18,480.82,13307.0,459.4155,459.8076,459.1956,459.8076,13307.0
2022-02-28 14:15:00,480.7,481.24,480.14,481.24,16552.0,459.6929,460.2093,459.1573,460.2093,16552.0
2022-02-28 14:20:00,481.29,481.43,480.44,480.62,11866.0,460.2571,460.391,459.4442,459.6164,11866.0
2022-02-28 14:25:00,480.59,481.03,480.24,480.68,4811.0,459.5877,460.0084,459.253,459.6737,4811.0
2022-02-28 14:30:00,480.65,480.94,480.1,480.47,6439.0,459.6451,459.9224,459.1191,459.4729,6439.0
2022-02-28 14:35:00,480.95,481.69,480.72,480.89,2156.0,459.9319,460.6396,459.712,459.8746,2156.0
2022-02-28 14:40:00,481.26,482.25,481.26,482.25,2122.0,460.2284,461.1751,460.2284,461.1751,2122.0
2022-02-28 14:45:00,482.61,482.61,481.72,482.2,4493.0,461.5194,461.5194,460.6683,461.1273,4493.0
2022-02-28 14:50:00,482.1,482.46,481.99,482.46,4675.0,461.0317,461.376,460.9265,461.376,4675.0
2022-02-28 14:55:00,482.52,483.36,482.52,482.93,5019.0,461.4333,462.2366,461.4333,461.8254,5019.0
2022-02-28 15:00:00,482.8,482.94,482.45,482.48,9424.0,461.7011,461.835,461.3664,461.3951,9424.0
2022-02-28 15:05:00,482.45,482.52,481.38,482.29,8345.0,461.3664,461.4333,460.3431,461.2134,8345.0
2022-02-28 15:10:00,482.25,482.33,480.96,481.52,14756.0,461.1751,461.2516,459.9415,460.477,14756.0
2022-02-28 15:15:00,481.51,482.66,481.44,482.47,13220.0,460.4675,461.5672,460.4005,461.3855,13220.0
2022-02-28 15:20:00,482.75,483.48,482.75,483.16,6899.0,461.6533,462.3514,461.6533,462.0454,6899.0
2022-02-28 15:25:00,483.02,483.66,482.94,483.37,16664.0,461.9115,462.5235,461.835,462.2462,16664.0
2022-02-28 15:30:00,482.8,482.94,482.03,482.04,5129.0,461.7011,461.835,460.9647,460.9743,5129.0
2022-02-28 15:35:00,482.01,482.01,481.22,481.22,11954.0,460.9456,460.9456,460.1901,460.1901,11954.0
2022-02-28 15:40:00,481.63,483.2,481.63,483.16,12538.0,460.5822,462.0836,460.5822,462.0454,12538.0
2022-02-28 15:45:00,483.47,484.19,483.28,483.82,29025.0,462.3418,463.0303,462.1601,462.6765,29025.0
2022-02-28 15:50:00,484.07,485.25,483.86,485.19,46579.0,462.9156,464.044,462.7148,463.9866,46579.0
2022-02-28 15:55:00,485.3,485.77,484.94,485.62,57102.0,464.0918,464.5413,463.7476,464.3979,57102.0
2022-03-01 09:30:00,484.26,486.12,483.8,486.1,53026.0,463.0973,464.876,462.6574,464.8569,53026.0
2022-03-01 09:35:00,486.06,486.61,485.44,485.51,53001.0,464.8186,465.3446,464.2257,464.2927,53001.0
2022-03-01 09:40:00,485.38,485.58,483.59,484.0,47171.0,464.1683,464.3596,462.4566,462.8487,47171.0
2022-03-01 09:45:00,484.17,484.55,482.97,484.21,35052.0,463.0112,463.3746,461.8637,463.0495,35052.0
2022-03-01 09:50:00,484.27,484.27,481.89,482.72,32144.0,463.1069,463.1069,460.8309,461.6246,32144.0
2022-03-01 09:55:00,482.71,482.96,481.89,482.04,20781.0,461.615,461.8541,460.8309,460.9743,20781.0
2022-03-01 10:00:00,482.15,483.74,481.5,482.22,33242.0,461.0795,462.6,460.4579,461.1464,33242.0
2022-03-01 10:05:00,482.2,482.87,481.67,481.76,20721.0,461.1273,461.768,460.6205,460.7065,20721.0
2022-03-01 10:10:00,481.66,481.66,480.7,481.22,29946.0,460.6109,460.6109,459.6929,460.1901,29946.0
2022-03-01 10:15:00,481.0,482.38,480.88,481.95,27152.0,459.9798,461.2994,459.865,460.8882,27152.0
2022-03-01 10:20:00,482.05,482.77,481.32,481.7,18755.0,460.9839,461.6724,460.2858,460.6492,18755.0
2022-03-01 10:25:00,481.7,482.18,481.27,482.1,21856.0,460.6492,461.1082,460.238,461.0317,21856.0
2022-03-01 10:30:00,482.13,482.33,480.6,480.74,30316.0,461.0604,461.2516,459.5972,459.7311,30316.0
2022-03-01 10:35:00,480.71,481.23,480.19,480.19,10354.0,459.7024,460.1997,459.2052,459.2052,10354.0
2022-03-01 10:40:00,480.11,480.12,478.45,478.46,21954.0,459.1286,459.1382,457.5412,457.5508,21954.0
2022-03-01 10:45:00,478.42,479.17,477.98,479.04,36034.0,457.5125,458.2297,457.0917,458.1054,36034.0
2022-03-01 10:50:00,479.1,480.0,478.71,479.71,26896.0,458.1628,459.0235,457.7898,458.7461,26896.0
2022-03-01 10:55:00,479.49,479.5,478.52,478.87,26738.0,458.5357,458.5453,457.6081,457.9428,26738.0
2022-03-01 11:00:00,478.85,480.78,478.66,480.64,13460.0,457.9237,459.7694,457.742,459.6355,13460.0
2022-03-01 11:05:00,480.66,480.83,480.08,480.14,11121.0,459.6546,459.8172,459.1,459.1573,11121.0
2022-03-01 11:10:00,480.21,480.77,479.87,480.77,8780.0,459.2243,459.7598,458.8991,459.7598,8780.0
2022-03-01 11:15:00,480.68,480.75,479.64,479.73,8028.0,459.6737,459.7407,458.6792,458.7653,8028.0
2022-03-01 11:20:00,479.61,480.6,479.59,480.32,4796.0,458.6505,459.5972,458.6314,459.3295,4796.0
2022-03-01 11:25:00,480.28,480.28,479.22,479.49,13038.0,459.2912,459.2912,458.2775,458.5357,13038.0
2022-03-01 11:30:00,479.53,479.53,477.5,477.68,20130.0,458.574,458.574,456.6327,456.8048,20130.0
2022-03-01 11:35:00,477.82,477.94,477.25,477.54,15604.0,456.9387,457.0535,456.3936,456.671,15604.0
2022-03-01 11:40:00,477.93,478.0,477.28,477.4,5131.0,457.0439,457.1109,456.4223,456.5371,5131.0
2022-03-01 11:45:00,477.66,477.71,476.0,476.0,13712.0,456.7857,456.8335,455.1983,455.1983,13712.0
2022-03-01 11:50:00,476.48,476.57,475.72,476.19,16463.0,455.6573,455.7434,454.9305,455.38,16463.0
2022-03-01 11:55:00,476.04,476.22,475.16,476.0,28173.0,455.2365,455.4086,454.395,455.1983,28173.0
2022-03-01 12:00:00,475.75,475.81,474.93,475.12,16874.0,454.9592,455.0166,454.175,454.3567,16874.0
2022-03-01 12:05:00,475.11,475.57,474.64,474.71,19106.0,454.3472,454.7871,453.8977,453.9646,19106.0
2022-03-01 12:10:00,474.72,475.79,474.41,475.79,12867.0,453.9742,454.9974,453.6777,454.9974,12867.0
2022-03-01 12:15:00,475.6,476.53,474.98,476.29,21156.0,454.8157,455.7051,454.2228,455.4756,21156.0
2022-03-01 12:20:00,476.37,476.51,475.64,475.67,10170.0,455.5521,455.686,454.854,454.8827,10170.0
2022-03-01 12:25:00,475.87,476.39,475.38,476.09,11124.0,455.0739,455.5712,454.6054,455.2843,11124.0
2022-03-01 12:30:00,475.97,477.07,475.78,476.36,7771.0,455.1696,456.2215,454.9879,455.5425,7771.0
2022-03-01 12:35:00,476.65,476.65,475.93,476.13,4298.0,455.8199,455.8199,455.1313,455.3226,4298.0
2022-03-01 12:40:00,476.33,477.23,476.33,477.19,9349.0,455.5138,456.3745,455.5138,456.3363,9349.0
2022-03-01 12:45:00,477.31,477.82,476.69,477.62,12766.0,456.451,456.9387,455.8581,456.7475,12766.0
2022-03-01 12:50:00,477.82,478.04,477.24,477.36,5668.0,456.9387,457.1491,456.3841,456.4988,5668.0
2022-03-01 12:55:00,477.6,477.9,477.03,477.87,7757.0,456.7283,457.0152,456.1832,456.9865,7757.0
2022-03-01 13:00:00,477.67,478.43,477.51,477.75,7120.0,456.7953,457.5221,456.6423,456.8718,7120.0
2022-03-01 13:05:00,477.62,477.75,476.77,477.27,8736.0,456.7475,456.8718,455.9346,456.4128,8736.0
2022-03-01 13:10:00,477.05,477.05,476.06,476.37,6388.0,456.2024,456.2024,455.2556,455.5521,6388.0
2022-03-01 13:15:00,476.29,476.34,475.89,475.96,10429.0,455.4756,455.5234,455.0931,455.16,10429.0
2022-03-01 13:20:00,475.95,476.4,475.66,475.66,10982.0,455.1504,455.5808,454.8731,454.8731,10982.0
2022-03-01 13:25:00,475.62,475.65,474.32,474.54,14819.0,454.8349,454.8636,453.5917,453.8021,14819.0
2022-03-01 13:30:00,474.52,475.1,474.18,474.7,18622.0,453.7829,454.3376,453.4578,453.9551,18622.0
2022-03-01 13:35:00,474.54,475.62,474.36,475.28,9506.0,453.8021,454.8349,453.6299,454.5097,9506.0
2022-03-01 13:40:00,475.09,475.59,474.72,474.86,4915.0,454.328,454.8062,453.9742,454.1081,4915.0
2022-03-01 13:45:00,474.82,475.51,474.37,474.56,13056.0,454.0698,454.7297,453.6395,453.8212,13056.0
2022-03-01 13:50:00,474.61,475.52,474.5,475.41,20253.0,453.869,454.7392,453.7638,454.634,20253.0
2022-03-01 13:55:00,475.33,475.94,475.13,475.44,14295.0,454.5575,455.1409,454.3663,454.6627,14295.0
2022-03-01 14:00:00,475.71,475.71,474.76,475.59,16746.0,454.9209,454.9209,454.0124,454.8062,16746.0
2022-03-01 14:05:00,475.54,475.89,475.1,475.31,17877.0,454.7584,455.0931,454.3376,454.5384,17877.0
2022-03-01 14:10:00,475.04,475.3,474.46,475.1,14686.0,454.2802,454.5289,453.7256,454.3376,14686.0
2022-03-01 14:15:00,475.23,476.27,474.36,476.27,27393.0,454.4619,455.4565,453.6299,455.4565,27393.0
2022-03-01 14:20:00,476.35,477.7,476.08,477.61,9344.0,455.533,456.824,455.2748,456.7379,9344.0
2022-03-01 14:25:00,477.72,478.38,477.64,478.15,8043.0,456.8431,457.4743,456.7666,457.2543,8043.0
2022-03-01 14:30:00,477.86,478.1,477.5,477.71,4287.0,456.977,457.2065,456.6327,456.8335,4287.0
2022-03-01 14:35:00,477.75,479.26,477.75,479.07,7528.0,456.8718,458.3158,456.8718,458.1341,7528.0
2022-03-01 14:40:00,479.04,479.32,478.68,478.95,4435.0,458.1054,458.3732,457.7611,458.0193,4435.0
2022-03-01 14:45:00,478.85,478.97,477.67,478.06,9548.0,457.9237,458.0385,456.7953,457.1682,9548.0
2022-03-01 14:50:00,477.8,477.9,476.45,476.53,18560.0,456.9196,457.0152,455.6286,455.7051,18560.0
2022-03-01 14:55:00,476.42,476.78,476.04,476.5,12330.0,455.5999,455.9442,455.2365,455.6764,12330.0
2022-03-01 15:00:00,476.35,478.27,476.2,478.27,10107.0,455.533,457.3691,455.3895,457.3691,10107.0
2022-03-01 15:05:00,478.51,479.31,478.51,478.94,15605.0,457.5986,458.3636,457.5986,458.0098,15605.0
2022-03-01 15:10:00,479.05,479.05,477.63,477.89,5438.0,458.115,458.115,456.757,457.0057,5438.0
2022-03-01 15:15:00,477.99,477.99,476.64,476.71,10830.0,457.1013,457.1013,455.8103,455.8772,10830.0
2022-03-01 15:20:00,476.9,476.91,476.3,476.7,9431.0,456.0589,456.0685,455.4852,455.8677,9431.0
2022-03-01 15:25:00,476.64,476.84,476.05,476.1,12744.0,455.8103,456.0016,455.2461,455.2939,12744.0
2022-03-01 15:30:00,475.84,476.45,475.16,476.16,21344.0,455.0453,455.6286,454.395,455.3513,21344.0
2022-03-01 15:35:00,476.19,476.57,475.62,476.27,8239.0,455.38,455.7434,454.8349,455.4565,8239.0
2022-03-01 15:40:00,476.17,476.48,474.74,474.93,14492.0,455.3608,455.6573,453.9933,454.175,14492.0
2022-03-01 15:45:00,474.93,475.01,473.25,473.34,21489.0,454.175,454.2515,452.5684,452.6545,21489.0
2022-03-01 15:50:00,473.07,474.68,472.62,474.54,33157.0,452.3963,453.9359,451.966,453.8021,33157.0
2022-03-01 15:55:00,474.45,476.23,473.97,476.17,113382.0,453.716,455.4182,453.257,455.3608,113382.0
2022-03-02 09:30:00,478.77,480.77,478.76,480.34,35818.0,457.8472,459.7598,457.8376,459.3486,35818.0
2022-03-02 09:35:00,480.67,481.34,480.39,481.12,32212.0,459.6642,460.3049,459.3964,460.0945,32212.0
2022-03-02 09:40:00,481.01,482.87,480.83,482.87,63231.0,459.9893,461.768,459.8172,461.768,63231.0
2022-03-02 09:45:00,483.0,483.78,482.59,483.08,52028.0,461.8924,462.6383,461.5003,461.9689,52028.0
2022-03-02 09:50:00,483.01,483.39,482.5,483.12,25379.0,461.9019,462.2653,461.4142,462.0071,25379.0
2022-03-02 09:55:00,483.23,483.52,482.07,483.12,51474.0,462.1123,462.3896,461.003,462.0071,51474.0
2022-03-02 10:00:00,483.17,483.78,483.05,483.78,18568.0,462.0549,462.6383,461.9402,462.6383,18568.0
2022-03-02 10:05:00,483.65,483.74,480.72,481.15,17538.0,462.5139,462.6,459.712,460.1232,17538.0
2022-03-02 10:10:00,481.19,482.07,480.68,481.3,15117.0,460.1615,461.003,459.6737,460.2666,15117.0
2022-03-02 10:15:00,481.09,481.87,481.09,481.76,13112.0,460.0658,460.8117,460.0658,460.7065,13112.0
2022-03-02 10:20:00,482.15,482.87,481.72,481.94,18286.0,461.0795,461.768,460.6683,460.8787,18286.0
2022-03-02 10:25:00,482.01,485.06,481.19,484.32,38145.0,460.9456,463.8623,460.1615,463.1547,38145.0
2022-03-02 10:30:00,484.26,484.97,482.62,483.03,34349.0,463.0973,463.7763,461.529,461.921,34349.0
2022-03-02 10:35:00,482.94,484.87,482.92,484.5,20315.0,461.835,463.6806,461.8158,463.3268,20315.0
2022-03-02 10:40:00,484.47,484.78,483.62,483.93,5263.0,463.2981,463.5946,462.4853,462.7817,5263.0
2022-03-02 10:45:00,483.99,484.81,483.31,484.61,19165.0,462.8391,463.6233,462.1888,463.432,19165.0
2022-03-02 10:50:00,484.59,485.0,483.11,483.11,29910.0,463.4129,463.805,461.9975,461.9975,29910.0
2022-03-02 10:55:00,483.22,484.69,483.22,484.26,15958.0,462.1027,463.5085,462.1027,463.0973,15958.0
2022-03-02 11:00:00,484.29,486.52,483.54,486.13,38986.0,463.126,465.2585,462.4088,464.8856,38986.0
2022-03-02 11:05:00,486.19,486.76,485.32,486.14,32515.0,464.9429,465.488,464.111,464.8951,32515.0
2022-03-02 11:10:00,486.08,486.24,485.66,486.08,19013.0,464.8378,464.9908,464.4361,464.8378,19013.0
2022-03-02 11:15:00,486.1,486.42,485.67,485.8,22418.0,464.8569,465.1629,464.4457,464.57,22418.0
2022-03-02 11:20:00,485.94,486.32,485.58,486.32,24782.0,464.7039,465.0673,464.3596,465.0673,24782.0
2022-03-02 11:25:00,486.25,487.04,486.19,486.78,13486.0,465.0003,465.7558,464.9429,465.5072,13486.0
2022-03-02 11:30:00,486.75,487.77,486.75,487.04,47362.0,465.4785,466.4539,465.4785,465.7558,47362.0
2022-03-02 11:35:00,487.09,487.27,486.22,487.08,33174.0,465.8036,465.9757,464.9716,465.7941,33174.0
2022-03-02 11:40:00,486.9,487.52,486.22,486.22,23189.0,465.6219,466.2148,464.9716,464.9716,23189.0
2022-03-02 11:45:00,486.42,487.51,486.42,486.93,14379.0,465.1629,466.2053,465.1629,465.6506,14379.0
2022-03-02 11:50:00,486.94,487.38,486.78,486.92,27305.0,465.6602,466.0809,465.5072,465.641,27305.0
2022-03-02 11:55:00,486.99,487.53,486.91,487.41,12283.0,465.708,466.2244,465.6315,466.1096,12283.0
2022-03-02 12:00:00,487.5,487.81,487.13,487.51,4417.0,466.1957,466.4922,465.8419,466.2053,4417.0
2022-03-02 12:05:00,487.32,487.66,486.95,487.48,10912.0,466.0236,466.3487,465.6697,466.1766,10912.0
2022-03-02 12:10:00,487.46,488.16,487.35,487.73,42074.0,466.1574,466.8269,466.0523,466.4156,42074.0
2022-03-02 12:15:00,487.69,487.86,487.35,487.66,4121.0,466.3774,466.54,466.0523,466.3487,4121.0
2022-03-02 12:20:00,487.41,487.53,487.27,487.5,882.0,466.1096,466.2244,465.9757,466.1957,882.0
2022-03-02 12:25:00,487.21,487.92,486.81,487.92,3063.0,465.9184,466.5973,465.5359,466.5973,3063.0
2022-03-02 12:30:00,487.91,488.55,487.84,488.55,5108.0,466.5878,467.1998,466.5208,467.1998,5108.0
2022-03-02 12:35:00,488.45,488.54,487.96,488.51,10568.0,467.1042,467.1902,466.6356,467.1616,10568.0
2022-03-02 12:40:00,487.98,488.21,487.8,488.21,3100.0,466.6547,466.8747,466.4826,466.8747,3100.0
2022-03-02 12:45:00,487.94,488.23,487.57,488.04,11655.0,466.6165,466.8938,466.2626,466.7121,11655.0
2022-03-02 12:50:00,488.04,488.36,487.47,488.36,5623.0,466.7121,467.0181,466.167,467.0181,5623.0
2022-03-02 12:55:00,488.15,488.61,487.93,488.61,6913.0,466.8173,467.2572,466.6069,467.2572,6913.0
2022-03-02 13:00:00,488.82,489.29,488.64,489.23,6904.0,467.458,467.9075,467.2859,467.8501,6904.0
2022-03-02 13:05:00,489.43,489.44,489.07,489.17,8852.0,468.0414,468.0509,467.6971,467.7927,8852.0
2022-03-02 13:10:00,489.19,489.69,489.0,489.16,9003.0,467.8118,468.29,467.6301,467.7832,9003.0
2022-03-02 13:15:00,489.25,489.35,489.01,489.07,10020.0,467.8692,467.9649,467.6397,467.6971,10020.0
2022-03-02 13:20:00,489.15,489.35,488.98,488.99,5948.0,467.7736,467.9649,467.611,467.6206,5948.0
2022-03-02 13:25:00,488.82,489.42,488.82,489.19,6409.0,467.458,468.0318,467.458,467.8118,6409.0
2022-03-02 13:30:00,489.28,489.85,489.28,489.85,3857.0,467.8979,468.443,467.8979,468.443,3857.0
2022-03-02 13:35:00,489.92,490.3,489.81,490.12,3442.0,468.5099,468.8733,468.4047,468.7012,3442.0
2022-03-02 13:40:00,490.08,490.16,489.55,490.16,7112.0,468.6629,468.7395,468.1561,468.7395,7112.0
2022-03-02 13:45:00,490.13,490.13,489.4,489.4,4324.0,468.7108,468.7108,468.0127,468.0127,4324.0
2022-03-02 13:50:00,489.5,490.1,489.5,490.03,13079.0,468.1083,468.6821,468.1083,468.6151,13079.0
2022-03-02 13:55:00,489.89,490.2,489.69,490.06,18731.0,468.4813,468.7777,468.29,468.6438,18731.0
2022-03-02 14:00:00,490.06,490.42,489.67,490.42,12695.0,468.6438,468.9881,468.2709,468.9881,12695.0
2022-03-02 14:05:00,490.49,490.84,490.38,490.53,11454.0,469.055,469.3897,468.9498,469.0933,11454.0
2022-03-02 14:10:00,490.34,490.73,490.28,490.28,4492.0,468.9116,469.2845,468.8542,468.8542,4492.0
2022-03-02 14:15:00,490.27,490.32,490.05,490.18,5038.0,468.8446,468.8925,468.6343,468.7586,5038.0
2022-03-02 14:20:00,490.24,490.44,489.46,489.51,11378.0,468.816,469.0072,468.07,468.1179,11378.0
2022-03-02 14:25:00,489.53,489.53,488.73,488.93,5915.0,468.137,468.137,467.3719,467.5632,5915.0
2022-03-02 14:30:00,489.2,489.39,489.0,489.27,2615.0,467.8214,468.0031,467.6301,467.8883,2615.0
2022-03-02 14:35:00,489.45,489.45,489.25,489.26,1000.0,468.0605,468.0605,467.8692,467.8788,1000.0
2022-03-02 14:40:00,489.48,489.81,489.39,489.78,5045.0,468.0892,468.4047,468.0031,468.3761,5045.0
2022-03-02 14:45:00,489.87,489.87,489.16,489.35,8227.0,468.4621,468.4621,467.7832,467.9649,8227.0
2022-03-02 14:50:00,489.44,489.93,488.34,488.48,12174.0,468.0509,468.5195,466.999,467.1329,12174.0
2022-03-02 14:55:00,488.59,488.81,487.9,488.16,6973.0,467.2381,467.4484,466.5782,466.8269,6973.0
2022-03-02 15:00:00,488.17,489.19,488.05,489.01,6657.0,466.8364,467.8118,466.7217,467.6397,6657.0
2022-03-02 15:05:00,489.01,489.37,488.88,489.16,9868.0,467.6397,467.984,467.5154,467.7832,9868.0
2022-03-02 15:10:00,488.99,489.18,488.42,488.62,18582.0,467.6206,467.8023,467.0755,467.2668,18582.0
2022-03-02 15:15:00,488.74,488.94,488.27,488.94,3859.0,467.3815,467.5728,466.932,467.5728,3859.0
2022-03-02 15:20:00,488.7,488.99,488.25,488.77,5712.0,467.3433,467.6206,466.9129,467.4102,5712.0
2022-03-02 15:25:00,488.85,489.32,488.68,489.27,3920.0,467.4867,467.9362,467.3241,467.8883,3920.0
2022-03-02 15:30:00,489.27,489.6,489.16,489.36,7688.0,467.8883,468.2039,467.7832,467.9744,7688.0
2022-03-02 15:35:00,489.52,489.77,489.28,489.28,16670.0,468.1274,468.3665,467.8979,467.8979,16670.0
2022-03-02 15:40:00,489.27,489.6,488.92,489.28,18525.0,467.8883,468.2039,467.5536,467.8979,18525.0
2022-03-02 15:45:00,489.35,489.9,489.31,489.73,17870.0,467.9649,468.4908,467.9266,468.3282,17870.0
2022-03-02 15:50:00,489.9,490.34,489.25,489.36,38765.0,468.4908,468.9116,467.8692,467.9744,38765.0
2022-03-02 15:55:00,489.33,489.33,488.18,488.77,73917.0,467.9457,467.9457,466.846,467.4102,73917.0
2022-03-03 09:30:00,490.67,491.18,489.68,489.95,8848.0,469.2272,469.7149,468.2804,468.5386,8848.0
2022-03-03 09:35:00,489.48,489.48,488.39,488.58,2600.0,468.0892,468.0892,467.0468,467.2285,2600.0
2022-03-03 09:40:00,489.09,489.14,488.81,488.94,973.0,467.7162,467.764,467.4484,467.5728,973.0
2022-03-03 09:45:00,488.96,489.6,487.83,487.92,2979.0,467.5919,468.2039,466.5113,466.5973,2979.0
2022-03-03 09:50:00,487.84,488.46,487.15,487.57,4361.0,466.5208,467.1137,465.861,466.2626,4361.0
2022-03-03 09:55:00,487.72,488.6,487.72,487.98,2680.0,466.4061,467.2476,466.4061,466.6547,2680.0
2022-03-03 10:00:00,487.68,488.49,487.33,487.36,5566.0,466.3678,467.1424,466.0331,466.0618,5566.0
2022-03-03 10:05:00,487.24,487.24,486.15,486.69,3162.0,465.9471,465.9471,464.9047,465.4211,3162.0
2022-03-03 10:10:00,486.74,487.01,486.35,486.83,4075.0,465.4689,465.7271,465.096,465.555,4075.0
2022-03-03 10:15:00,486.52,486.74,486.09,486.51,2798.0,465.2585,465.4689,464.8473,465.249,2798.0
2022-03-03 10:20:00,486.34,486.37,485.14,485.21,9170.0,465.0864,465.1151,463.9388,464.0058,9170.0
2022-03-03 10:25:00,485.28,485.71,485.06,485.62,6744.0,464.0727,464.4839,463.8623,464.3979,6744.0
2022-03-03 10:30:00,485.56,485.81,484.99,485.3,5500.0,464.3405,464.5796,463.7954,464.0918,5500.0
2022-03-03 10:35:00,485.35,485.35,483.9,483.98,12090.0,464.1397,464.1397,462.753,462.8295,12090.0
2022-03-03 10:40:00,483.93,484.26,483.4,483.52,15389.0,462.7817,463.0973,462.2749,462.3896,15389.0
2022-03-03 10:45:00,483.62,483.84,483.19,483.57,19156.0,462.4853,462.6956,462.074,462.4374,19156.0
2022-03-03 10:50:00,483.48,483.59,482.34,482.48,24698.0,462.3514,462.4566,461.2612,461.3951,24698.0
2022-03-03 10:55:00,482.44,482.62,481.91,481.93,13854.0,461.3568,461.529,460.85,460.8691,13854.0
2022-03-03 11:00:00,481.9,482.24,481.7,482.22,8855.0,460.8404,461.1656,460.6492,461.1464,8855.0
2022-03-03 11:05:00,482.36,482.49,481.65,482.46,10746.0,461.2803,461.4046,460.6013,461.376,10746.0
2022-03-03 11:10:00,482.24,482.24,481.62,481.62,9766.0,461.1656,461.1656,460.5727,460.5727,9766.0
2022-03-03 11:15:00,481.52,482.06,481.14,482.01,13534.0,460.477,460.9934,460.1136,460.9456,13534.0
2022-03-03 11:20:00,482.15,483.04,482.15,483.02,11451.0,461.0795,461.9306,461.0795,461.9115,11451.0
2022-03-03 11:25:00,482.96,483.84,482.96,483.64,7160.0,461.8541,462.6956,461.8541,462.5044,7160.0
2022-03-03 11:30:00,483.5,483.85,483.29,483.85,11400.0,462.3705,462.7052,462.1697,462.7052,11400.0
2022-03-03 11:35:00,483.77,483.77,483.0,483.27,11162.0,462.6287,462.6287,461.8924,462.1506,11162.0
2022-03-03 11:40:00,483.28,484.54,483.27,484.4,8563.0,462.1601,463.3651,462.1506,463.2312,8563.0
2022-03-03 11:45:00,484.31,484.65,484.06,484.14,18093.0,463.1451,463.4702,462.906,462.9825,18093.0
2022-03-03 11:50:00,483.9,484.66,483.78,484.42,12679.0,462.753,463.4798,462.6383,463.2503,12679.0
2022-03-03 11:55:00,484.17,485.1,483.22,484.52,19850.0,463.0112,463.9006,462.1027,463.3459,19850.0
2022-03-03 12:00:00,484.36,484.8,484.19,484.54,3677.0,463.1929,463.6137,463.0303,463.3651,3677.0
2022-03-03 12:05:00,484.48,485.1,484.42,485.09,4386.0,463.3077,463.9006,463.2503,463.891,4386.0
2022-03-03 12:10:00,485.17,485.41,484.78,485.08,8761.0,463.9675,464.197,463.5946,463.8815,8761.0
2022-03-03 12:15:00,484.95,485.23,484.95,485.23,430.0,463.7571,464.0249,463.7571,464.0249,430.0
2022-03-03 12:20:00,484.86,484.89,484.13,484.17,11519.0,463.6711,463.6998,462.973,463.0112,11519.0
2022-03-03 12:25:00,484.27,484.27,483.26,483.26,3716.0,463.1069,463.1069,462.141,462.141,3716.0
2022-03-03 12:30:00,483.35,487.48,483.35,487.07,63588.0,462.2271,466.1766,462.2271,465.7845,63588.0
2022-03-03 12:35:00,486.98,487.42,485.7,485.7,23286.0,465.6984,466.1192,464.4744,464.4744,23286.0
2022-03-03 12:40:00,485.22,485.54,485.06,485.54,500.0,464.0153,464.3214,463.8623,464.3214,500.0
2022-03-03 12:45:00,484.99,485.5,484.95,485.46,3708.0,463.7954,464.2831,463.7571,464.2448,3708.0
2022-03-03 12:50:00,485.14,485.39,484.85,485.39,2294.0,463.9388,464.1779,463.6615,464.1779,2294.0
2022-03-03 12:55:00,485.3,486.08,485.3,485.87,3968.0,464.0918,464.8378,464.0918,464.6369,3968.0
2022-03-03 13:00:00,485.76,486.57,485.7,486.57,7118.0,464.5317,465.3063,464.4744,465.3063,7118.0
2022-03-03 13:05:00,486.33,486.82,485.84,486.0,4146.0,465.0768,465.5454,464.6082,464.7612,4146.0
2022-03-03 13:10:00,486.2,486.71,486.08,486.71,2647.0,464.9525,465.4402,464.8378,465.4402,2647.0
2022-03-03 13:15:00,486.69,487.26,486.56,486.81,6993.0,465.4211,465.9662,465.2968,465.5359,6993.0
2022-03-03 13:20:00,487.03,487.17,486.52,486.81,5351.0,465.7462,465.8801,465.2585,465.5359,5351.0
2022-03-03 13:25:00,486.79,487.34,486.76,487.3,5750.0,465.5167,466.0427,465.488,466.0044,5750.0
2022-03-03 13:30:00,487.21,487.21,485.75,486.04,10574.0,465.9184,465.9184,464.5222,464.7995,10574.0
2022-03-03 13:35:00,486.32,486.68,486.15,486.29,9202.0,465.0673,465.4115,464.9047,465.0386,9202.0
2022-03-03 13:40:00,486.07,486.26,485.67,486.01,4034.0,464.8282,465.0099,464.4457,464.7708,4034.0
2022-03-03 13:45:00,486.06,486.43,485.64,486.25,3363.0,464.8186,465.1725,464.417,465.0003,3363.0
2022-03-03 13:50:00,486.43,486.7,486.31,486.31,1685.0,465.1725,465.4307,465.0577,465.0577,1685.0
2022-03-03 13:55:00,486.49,486.52,485.97,485.97,1589.0,465.2298,465.2585,464.7326,464.7326,1589.0
2022-03-03 14:00:00,485.89,486.55,485.89,485.98,5800.0,464.6561,465.2872,464.6561,464.7421,5800.0
2022-03-03 14:05:00,485.92,486.35,485.63,485.99,3349.0,464.6847,465.096,464.4074,464.7517,3349.0
2022-03-03 14:10:00,485.96,487.22,485.36,487.12,16242.0,464.723,465.9279,464.1492,465.8323,16242.0
2022-03-03 14:15:00,487.01,487.03,486.64,486.64,5731.0,465.7271,465.7462,465.3733,465.3733,5731.0
2022-03-03 14:20:00,486.64,486.64,485.86,485.86,7957.0,465.3733,465.3733,464.6274,464.6274,7957.0
2022-03-03 14:25:00,485.97,486.26,485.95,485.95,5529.0,464.7326,465.0099,464.7134,464.7134,5529.0
2022-03-03 14:30:00,486.15,486.24,485.8,485.99,10153.0,464.9047,464.9908,464.57,464.7517,10153.0
2022-03-03 14:35:00,485.92,486.18,485.84,486.09,3330.0,464.6847,464.9334,464.6082,464.8473,3330.0
2022-03-03 14:40:00,486.01,486.17,484.95,485.07,8408.0,464.7708,464.9238,463.7571,463.8719,8408.0
2022-03-03 14:45:00,485.0,485.0,484.32,484.35,5575.0,463.805,463.805,463.1547,463.1834,5575.0
2022-03-03 14:50:00,484.27,484.43,483.57,483.64,5719.0,463.1069,463.2599,462.4374,462.5044,5719.0
2022-03-03 14:55:00,483.93,483.93,483.52,483.77,4307.0,462.7817,462.7817,462.3896,462.6287,4307.0
2022-03-03 15:00:00,483.78,483.78,482.46,482.52,11392.0,462.6383,462.6383,461.376,461.4333,11392.0
2022-03-03 15:05:00,482.82,483.06,482.15,482.54,12759.0,461.7202,461.9497,461.0795,461.4525,12759.0
2022-03-03 15:10:00,482.39,483.01,482.39,483.01,1788.0,461.309,461.9019,461.309,461.9019,1788.0
2022-03-03 15:15:00,483.12,483.76,482.92,483.71,10760.0,462.0071,462.6191,461.8158,462.5713,10760.0
2022-03-03 15:20:00,483.69,483.74,483.22,483.71,5875.0,462.5522,462.6,462.1027,462.5713,5875.0
2022-03-03 15:25:00,483.7,484.77,483.7,484.75,7652.0,462.5618,463.585,462.5618,463.5659,7652.0
2022-03-03 15:30:00,484.67,484.72,483.56,483.65,5648.0,463.4894,463.5372,462.4279,462.5139,5648.0
2022-03-03 15:35:00,483.7,484.07,483.02,483.81,8271.0,462.5618,462.9156,461.9115,462.667,8271.0
2022-03-03 15:40:00,483.82,484.1,483.31,483.35,7491.0,462.6765,462.9443,462.1888,462.2271,7491.0
2022-03-03 15:45:00,483.15,483.51,482.73,483.49,11661.0,462.0358,462.3801,461.6342,462.3609,11661.0
2022-03-03 15:50:00,483.35,484.68,482.93,484.35,19219.0,462.2271,463.4989,461.8254,463.1834,19219.0
2022-03-03 15:55:00,484.39,484.8,483.86,484.65,59221.0,463.2216,463.6137,462.7148,463.4702,59221.0
2022-03-04 09:30:00,480.14,480.97,479.11,479.4,27329.0,459.1573,459.9511,458.1724,458.4497,27329.0
2022-03-04 09:35:00,479.4,480.53,479.4,479.84,30052.0,458.4497,459.5303,458.4497,458.8704,30052.0
2022-03-04 09:40:00,479.67,479.77,478.54,478.91,20047.0,458.7079,458.8035,457.6273,457.9811,20047.0
2022-03-04 09:45:00,478.8,478.87,476.68,476.76,20078.0,457.8759,457.9428,455.8485,455.925,20078.0
2022-03-04 09:50:00,476.87,477.83,476.85,477.15,10606.0,456.0302,456.9483,456.0111,456.298,10606.0
2022-03-04 09:55:00,476.96,479.04,476.82,478.96,17934.0,456.1163,458.1054,455.9824,458.0289,17934.0
2022-03-04 10:00:00,479.06,479.34,478.05,478.12,4475.0,458.1245,458.3923,457.1587,457.2256,4475.0
2022-03-04 10:05:00,477.97,477.97,476.96,477.15,8448.0,457.0822,457.0822,456.1163,456.298,8448.0
2022-03-04 10:10:00,477.17,477.27,475.95,476.07,34313.0,456.3171,456.4128,455.1504,455.2652,34313.0
2022-03-04 10:15:00,476.09,476.68,475.6,475.97,29916.0,455.2843,455.8485,454.8157,455.1696,29916.0
2022-03-04 10:20:00,476.15,476.55,475.83,476.0,8128.0,455.3417,455.7242,455.0357,455.1983,8128.0
2022-03-04 10:25:00,475.8,476.68,475.8,476.64,16550.0,455.007,455.8485,455.007,455.8103,16550.0
2022-03-04 10:30:00,476.51,476.51,475.62,475.82,8022.0,455.686,455.686,454.8349,455.0261,8022.0
2022-03-04 10:35:00,475.99,477.44,475.99,476.46,12150.0,455.1887,456.5753,455.1887,455.6382,12150.0
2022-03-04 10:40:00,476.39,476.39,475.47,475.54,7000.0,455.5712,455.5712,454.6914,454.7584,7000.0
2022-03-04 10:45:00,475.14,475.14,474.61,474.84,3800.0,454.3758,454.3758,453.869,454.089,3800.0
2022-03-04 10:50:00,474.57,474.95,474.43,474.63,4246.0,453.8308,454.1941,453.6969,453.8881,4246.0
2022-03-04 10:55:00,474.53,474.56,473.7,473.83,10523.0,453.7925,453.8212,452.9988,453.1231,10523.0
2022-03-04 11:00:00,473.67,473.91,473.12,473.36,4840.0,452.9701,453.1996,452.4441,452.6736,4840.0
2022-03-04 11:05:00,473.45,473.53,473.05,473.39,8595.0,452.7597,452.8362,452.3772,452.7023,8595.0
2022-03-04 11:10:00,473.23,473.29,472.67,473.28,2038.0,452.5493,452.6067,452.0138,452.5971,2038.0
2022-03-04 11:15:00,473.42,474.58,472.97,474.38,17388.0,452.731,453.8403,452.3007,453.6491,17388.0
2022-03-04 11:20:00,473.76,474.06,473.26,473.97,9829.0,453.0562,453.343,452.578,453.257,9829.0
2022-03-04 11:25:00,473.65,474.4,473.51,473.93,7240.0,452.951,453.6682,452.8171,453.2187,7240.0
2022-03-04 11:30:00,473.89,474.15,473.31,473.44,8869.0,453.1805,453.4291,452.6258,452.7501,8869.0
2022-03-04 11:35:00,473.42,474.74,472.47,474.7,11533.0,452.731,453.9933,451.8225,453.9551,11533.0
2022-03-04 11:40:00,474.62,475.44,474.62,474.97,8931.0,453.8786,454.6627,453.8786,454.2133,8931.0
2022-03-04 11:45:00,475.07,475.32,474.65,475.11,4300.0,454.3089,454.548,453.9073,454.3472,4300.0
2022-03-04 11:50:00,475.13,475.13,474.28,474.28,6140.0,454.3663,454.3663,453.5534,453.5534,6140.0
2022-03-04 11:55:00,474.46,474.46,473.71,473.91,9608.0,453.7256,453.7256,453.0083,453.1996,9608.0
2022-03-04 12:00:00,473.54,473.54,472.98,473.47,7234.0,452.8458,452.8458,452.3102,452.7788,7234.0
2022-03-04 12:05:00,473.23,474.07,472.84,474.07,2858.0,452.5493,453.3526,452.1764,453.3526,2858.0
2022-03-04 12:10:00,473.9,475.84,473.89,475.71,8280.0,453.19,455.0453,453.1805,454.9209,8280.0
2022-03-04 12:15:00,475.72,476.74,475.67,476.72,5593.0,454.9305,455.9059,454.8827,455.8868,5593.0
2022-03-04 12:20:00,475.81,475.87,474.97,475.12,9331.0,455.0166,455.0739,454.2133,454.3567,9331.0
2022-03-04 12:25:00,475.03,475.82,474.79,475.64,5915.0,454.2707,455.0261,454.0411,454.854,5915.0
2022-03-04 12:30:00,475.53,475.68,475.29,475.49,1079.0,454.7488,454.8922,454.5193,454.7105,1079.0
2022-03-04 12:35:00,475.44,476.14,475.44,475.89,7485.0,454.6627,455.3321,454.6627,455.0931,7485.0
2022-03-04 12:40:00,475.9,475.93,475.07,475.36,6050.0,455.1026,455.1313,454.3089,454.5862,6050.0
2022-03-04 12:45:00,475.23,475.89,474.97,475.89,11552.0,454.4619,455.0931,454.2133,455.0931,11552.0
2022-03-04 12:50:00,476.2,476.38,475.74,476.16,4898.0,455.3895,455.5617,454.9496,455.3513,4898.0
2022-03-04 12:55:00,476.42,476.99,476.42,476.59,4749.0,455.5999,456.145,455.5999,455.7625,4749.0
2022-03-04 13:00:00,476.79,478.19,476.74,478.19,11898.0,455.9537,457.2926,455.9059,457.2926,11898.0
2022-03-04 13:05:00,478.12,478.5,478.03,478.4,4355.0,457.2256,457.589,457.1395,457.4934,4355.0
2022-03-04 13:10:00,478.1,478.1,477.65,477.8,2613.0,457.2065,457.2065,456.7762,456.9196,2613.0
2022-03-04 13:15:00,477.5,477.8,476.57,476.9,12669.0,456.6327,456.9196,455.7434,456.0589,12669.0
2022-03-04 13:20:00,476.8,477.33,476.64,476.69,9965.0,455.9633,456.4701,455.8103,455.8581,9965.0
2022-03-04 13:25:00,476.88,477.24,476.87,476.87,10745.0,456.0398,456.3841,456.0302,456.0302,10745.0
2022-03-04 13:30:00,477.1,477.57,477.0,477.39,2290.0,456.2502,456.6996,456.1546,456.5275,2290.0
2022-03-04 13:35:00,477.51,477.71,477.15,477.69,4293.0,456.6423,456.8335,456.298,456.8144,4293.0
2022-03-04 13:40:00,477.57,477.58,475.83,475.83,8863.0,456.6996,456.7092,455.0357,455.0357,8863.0
2022-03-04 13:45:00,475.51,475.77,475.5,475.74,4919.0,454.7297,454.9783,454.7201,454.9496,4919.0
2022-03-04 13:50:00,475.69,476.17,475.59,476.05,5857.0,454.9018,455.3608,454.8062,455.2461,5857.0
2022-03-04 13:55:00,475.95,475.95,475.25,475.25,1900.0,455.1504,455.1504,454.481,454.481,1900.0
2022-03-04 14:00:00,475.47,475.54,474.94,475.29,8360.0,454.6914,454.7584,454.1846,454.5193,8360.0
2022-03-04 14:05:00,475.45,475.65,475.12,475.33,13898.0,454.6723,454.8636,454.3567,454.5575,13898.0
2022-03-04 14:10:00,475.19,475.19,474.88,474.88,4504.0,454.4237,454.4237,454.1272,454.1272,4504.0
2022-03-04 14:15:00,475.04,475.25,474.56,475.25,6009.0,454.2802,454.481,453.8212,454.481,6009.0
2022-03-04 14:20:00,475.79,476.7,475.54,476.59,15361.0,454.9974,455.8677,454.7584,455.7625,15361.0
2022-03-04 14:25:00,476.51,477.12,476.12,476.27,10012.0,455.686,456.2693,455.313,455.4565,10012.0
2022-03-04 14:30:00,476.15,476.81,476.15,476.71,6418.0,455.3417,455.9729,455.3417,455.8772,6418.0
2022-03-04 14:35:00,476.7,476.72,476.19,476.5,5458.0,455.8677,455.8868,455.38,455.6764,5458.0
2022-03-04 14:40:00,476.33,476.33,475.07,475.07,3545.0,455.5138,455.5138,454.3089,454.3089,3545.0
2022-03-04 14:45:00,475.09,475.26,474.48,474.58,3331.0,454.328,454.4906,453.7447,453.8403,3331.0
2022-03-04 14:50:00,474.57,475.37,474.4,474.83,7572.0,453.8308,454.5958,453.6682,454.0794,7572.0
2022-03-04 14:55:00,474.99,475.14,473.69,473.73,14563.0,454.2324,454.3758,452.9892,453.0275,14563.0
2022-03-04 15:00:00,473.82,475.15,473.73,475.02,12093.0,453.1135,454.3854,453.0275,454.2611,12093.0
2022-03-04 15:05:00,474.96,475.59,474.83,474.96,7044.0,454.2037,454.8062,454.0794,454.2037,7044.0
2022-03-04 15:10:00,475.09,475.43,474.49,474.49,5601.0,454.328,454.6532,453.7542,453.7542,5601.0
2022-03-04 15:15:00,474.49,475.39,474.33,475.03,10181.0,453.7542,454.6149,453.6012,454.2707,10181.0
2022-03-04 15:20:00,474.87,475.31,474.37,475.31,6155.0,454.1176,454.5384,453.6395,454.5384,6155.0
2022-03-04 15:25:00,475.24,476.45,475.15,475.73,5576.0,454.4715,455.6286,454.3854,454.9401,5576.0
2022-03-04 15:30:00,475.57,476.07,475.3,475.47,3989.0,454.7871,455.2652,454.5289,454.6914,3989.0
2022-03-04 15:35:00,475.61,475.61,474.5,474.91,5815.0,454.8253,454.8253,453.7638,454.1559,5815.0
2022-03-04 15:40:00,475.07,475.78,474.8,475.24,4266.0,454.3089,454.9879,454.0507,454.4715,4266.0
2022-03-04 15:45:00,475.28,476.05,474.59,474.61,17145.0,454.5097,455.2461,453.8499,453.869,17145.0
2022-03-04 15:50:00,474.94,476.53,474.56,476.47,18802.0,454.1846,455.7051,453.8212,455.6477,18802.0
2022-03-04 15:55:00,476.52,477.37,476.52,477.01,60891.0,455.6955,456.5084,455.6955,456.1641,60891.0
2022-03-07 09:30:00,476.68,476.7,475.2,475.31,25281.0,455.8485,455.8677,454.4332,454.5384,25281.0
2022-03-07 09:35:00,475.07,476.06,474.48,474.92,21237.0,454.3089,455.2556,453.7447,454.1655,21237.0
2022-03-07 09:40:00,475.18,475.59,473.1,473.76,14033.0,454.4141,454.8062,452.425,453.0562,14033.0
2022-03-07 09:45:00,473.38,474.19,472.28,472.77,32101.0,452.6928,453.4674,451.6408,452.1094,32101.0
2022-03-07 09:50:00,473.15,474.0,472.54,474.0,11718.0,452.4728,453.2857,451.8895,453.2857,11718.0
2022-03-07 09:55:00,474.07,475.05,473.11,473.11,10996.0,453.3526,454.2898,452.4346,452.4346,10996.0
2022-03-07 10:00:00,472.79,474.05,472.73,474.05,10726.0,452.1285,453.3335,452.0712,453.3335,10726.0
2022-03-07 10:05:00,474.27,474.98,474.09,474.14,17653.0,453.5439,454.2228,453.3717,453.4195,17653.0
2022-03-07 10:10:00,474.12,474.12,472.2,472.39,10986.0,453.4004,453.4004,451.5643,451.746,10986.0
2022-03-07 10:15:00,472.31,473.07,472.17,472.18,4697.0,451.6695,452.3963,451.5356,451.5452,4697.0
2022-03-07 10:20:00,472.6,472.62,471.43,471.49,8742.0,451.9468,451.966,450.828,450.8854,8742.0
2022-03-07 10:25:00,471.32,471.67,470.97,471.02,15702.0,450.7228,451.0575,450.3881,450.4359,15702.0
2022-03-07 10:30:00,470.81,472.01,470.81,471.38,7099.0,450.2351,451.3826,450.2351,450.7802,7099.0
2022-03-07 10:35:00,471.41,471.84,470.64,471.05,6849.0,450.8088,451.2201,450.0725,450.4646,6849.0
2022-03-07 10:40:00,470.83,471.24,469.86,470.2,11683.0,450.2542,450.6463,449.3266,449.6517,11683.0
2022-03-07 10:45:00,470.12,470.78,469.63,469.64,5090.0,449.5752,450.2064,449.1066,449.1162,5090.0
2022-03-07 10:50:00,469.84,470.18,469.21,469.35,2156.0,449.3075,449.6326,448.705,448.8389,2156.0
2022-03-07 10:55:00,469.37,469.94,468.97,469.94,6131.0,448.858,449.4031,448.4755,449.4031,6131.0
2022-03-07 11:00:00,469.36,470.07,469.18,470.07,5184.0,448.8484,449.5274,448.6763,449.5274,5184.0
2022-03-07 11:05:00,470.12,470.6,469.97,470.25,9394.0,449.5752,450.0342,449.4318,449.6995,9394.0
2022-03-07 11:10:00,470.35,470.56,470.09,470.3,6309.0,449.7952,449.996,449.5465,449.7474,6309.0
2022-03-07 11:15:00,470.43,471.13,470.18,470.7,7428.0,449.8717,450.5411,449.6326,450.1299,7428.0
2022-03-07 11:20:00,470.26,470.6,469.79,469.79,7491.0,449.7091,450.0342,449.2596,449.2596,7491.0
2022-03-07 11:25:00,469.82,470.19,469.61,469.65,11657.0,449.2883,449.6422,449.0875,449.1258,11657.0
2022-03-07 11:30:00,469.45,469.45,468.63,468.88,6535.0,448.9345,448.9345,448.1503,448.3894,6535.0
2022-03-07 11:35:00,468.35,468.48,467.68,467.78,6258.0,447.8826,448.0069,447.2419,447.3375,6258.0
2022-03-07 11:40:00,467.57,467.83,467.32,467.45,11207.0,447.1367,447.3853,446.8976,447.0219,11207.0
2022-03-07 11:45:00,467.18,468.36,467.01,467.7,14236.0,446.7637,447.8921,446.6011,447.261,14236.0
2022-03-07 11:50:00,467.57,467.57,466.53,466.54,7515.0,447.1367,447.1367,446.1421,446.1517,7515.0
2022-03-07 11:55:00,466.12,466.25,465.28,465.28,2832.0,445.75,445.8743,444.9467,444.9467,2832.0
2022-03-07 12:00:00,465.32,465.48,464.39,464.88,19305.0,444.985,445.138,444.0956,444.5642,19305.0
2022-03-07 12:05:00,464.86,465.63,464.81,465.12,11827.0,444.5451,445.2814,444.4973,444.7937,11827.0
2022-03-07 12:10:00,465.28,465.46,464.9,464.9,1786.0,444.9467,445.1189,444.5833,444.5833,1786.0
2022-03-07 12:15:00,465.37,465.53,464.02,464.27,4926.0,445.0328,445.1858,443.7418,443.9809,4926.0
2022-03-07 12:20:00,464.53,464.7,463.26,463.62,6076.0,444.2295,444.3921,443.015,443.3593,6076.0
2022-03-07 12:25:00,463.45,464.39,463.45,464.39,9322.0,443.1967,444.0956,443.1967,444.0956,9322.0
2022-03-07 12:30:00,464.24,464.31,463.63,463.94,14438.0,443.9522,444.0191,443.3688,443.6653,14438.0
2022-03-07 12:35:00,463.99,464.42,463.39,463.92,10460.0,443.7131,444.1243,443.1393,443.6462,10460.0
2022-03-07 12:40:00,464.3,464.97,464.27,464.31,9371.0,444.0096,444.6503,443.9809,444.0191,9371.0
2022-03-07 12:45:00,464.42,465.48,464.16,465.12,11154.0,444.1243,445.138,443.8757,444.7937,11154.0
2022-03-07 12:50:00,464.96,466.13,464.32,464.33,26760.0,444.6407,445.7596,444.0287,444.0383,26760.0
2022-03-07 12:55:00,464.17,464.23,463.71,464.02,4536.0,443.8852,443.9426,443.4453,443.7418,4536.0
2022-03-07 13:00:00,463.91,465.31,463.86,464.64,2810.0,443.6366,444.9754,443.5888,444.3347,2810.0
2022-03-07 13:05:00,464.96,465.07,464.54,464.7,924.0,444.6407,444.7459,444.2391,444.3921,924.0
2022-03-07 13:10:00,464.62,464.62,463.8,463.81,1761.0,444.3156,444.3156,443.5314,443.541,1761.0
2022-03-07 13:15:00,463.94,463.94,463.17,463.22,7099.0,443.6653,443.6653,442.9289,442.9768,7099.0
2022-03-07 13:20:00,462.91,463.58,462.77,463.09,13043.0,442.6803,443.321,442.5464,442.8524,13043.0
2022-03-07 13:25:00,463.93,464.14,463.77,463.81,9343.0,443.6557,443.8566,443.5027,443.541,9343.0
2022-03-07 13:30:00,463.62,464.58,463.34,463.34,3491.0,443.3593,444.2773,443.0915,443.0915,3491.0
2022-03-07 13:35:00,463.26,464.34,463.17,464.34,13345.0,443.015,444.0478,442.9289,444.0478,13345.0
2022-03-07 13:40:00,464.1,464.98,464.1,464.2,1700.0,443.8183,444.6598,443.8183,443.9139,1700.0
2022-03-07 13:45:00,464.07,464.59,463.84,463.84,9672.0,443.7896,444.2869,443.5697,443.5697,9672.0
2022-03-07 13:50:00,464.05,464.16,463.37,463.37,4450.0,443.7705,443.8757,443.1202,443.1202,4450.0
2022-03-07 13:55:00,463.41,463.41,462.94,462.96,2577.0,443.1585,443.1585,442.709,442.7281,2577.0
2022-03-07 14:00:00,463.29,463.3,462.39,462.52,4121.0,443.0437,443.0533,442.183,442.3074,4121.0
2022-03-07 14:05:00,462.53,463.4,462.07,463.34,7376.0,442.3169,443.1489,441.877,443.0915,7376.0
2022-03-07 14:10:00,463.15,464.45,463.14,464.06,6956.0,442.9098,444.153,442.9003,443.7801,6956.0
2022-03-07 14:15:00,464.27,464.32,463.53,464.32,7510.0,443.9809,444.0287,443.2732,444.0287,7510.0
2022-03-07 14:20:00,464.14,464.14,462.68,462.68,4571.0,443.8566,443.8566,442.4604,442.4604,4571.0
2022-03-07 14:25:00,462.68,463.31,462.68,463.12,2560.0,442.4604,443.0628,442.4604,442.8811,2560.0
2022-03-07 14:30:00,462.83,462.88,462.4,462.47,7196.0,442.6038,442.6516,442.1926,442.2595,7196.0
2022-03-07 14:35:00,462.69,462.89,462.45,462.65,3538.0,442.4699,442.6612,442.2404,442.4317,3538.0
2022-03-07 14:40:00,463.08,463.08,461.57,461.98,12122.0,442.8429,442.8429,441.3989,441.791,12122.0
2022-03-07 14:45:00,461.77,462.37,461.67,462.37,7260.0,441.5901,442.1639,441.4945,442.1639,7260.0
2022-03-07 14:50:00,462.28,462.59,461.36,461.36,3992.0,442.0778,442.3743,441.198,441.198,3992.0
2022-03-07 14:55:00,461.36,462.4,461.36,461.56,2894.0,441.198,442.1926,441.198,441.3893,2894.0
2022-03-07 15:00:00,461.52,461.78,461.22,461.23,7421.0,441.3511,441.5997,441.0642,441.0737,7421.0
2022-03-07 15:05:00,461.11,461.29,460.73,460.95,6182.0,440.959,441.1311,440.5956,440.806,6182.0
2022-03-07 15:10:00,461.02,461.18,460.18,460.3,13603.0,440.8729,441.0259,440.0696,440.1844,13603.0
2022-03-07 15:15:00,460.03,460.51,459.81,460.36,6500.0,439.9262,440.3852,439.7158,440.2417,6500.0
2022-03-07 15:20:00,460.45,461.28,460.44,461.22,6616.0,440.3278,441.1215,440.3183,441.0642,6616.0
2022-03-07 15:25:00,461.32,462.11,461.32,461.99,22679.0,441.1598,441.9153,441.1598,441.8005,22679.0
2022-03-07 15:30:00,461.79,461.79,460.92,461.32,6704.0,441.6093,441.6093,440.7773,441.1598,6704.0
2022-03-07 15:35:00,460.78,461.2,460.58,460.58,13844.0,440.6434,441.045,440.4521,440.4521,13844.0
2022-03-07 15:40:00,460.59,461.75,460.5,461.75,25693.0,440.4617,441.571,440.3756,441.571,25693.0
2022-03-07 15:45:00,461.05,461.05,460.12,460.2,18942.0,440.9016,440.9016,440.0122,440.0887,18942.0
2022-03-07 15:50:00,460.34,460.83,459.0,459.18,20577.0,440.2226,440.6912,438.9412,439.1133,20577.0
2022-03-07 15:55:00,459.21,460.28,459.07,459.2,73253.0,439.142,440.1652,439.0081,439.1324,73253.0
2022-03-08 09:30:00,460.28,461.44,459.46,459.55,63435.0,440.1652,441.2745,439.3811,439.4671,63435.0
2022-03-08 09:35:00,459.5,461.39,459.01,459.05,28269.0,439.4193,441.2267,438.9507,438.989,28269.0
2022-03-08 09:40:00,458.72,461.48,458.12,460.94,37778.0,438.6734,441.3128,438.0996,440.7964,37778.0
2022-03-08 09:45:00,460.8,461.43,460.1,460.1,29873.0,440.6625,441.265,439.9931,439.9931,29873.0
2022-03-08 09:50:00,460.08,461.12,458.77,458.93,18840.0,439.974,440.9685,438.7212,438.8742,18840.0
2022-03-08 09:55:00,459.4,460.32,459.06,460.1,17763.0,439.3237,440.2035,438.9986,439.9931,17763.0
2022-03-08 10:00:00,459.96,459.96,458.34,458.92,11275.0,439.8592,439.8592,438.31,438.8647,11275.0
2022-03-08 10:05:00,458.74,459.1,458.12,458.32,16811.0,438.6925,439.0368,438.0996,438.2909,16811.0
2022-03-08 10:10:00,458.09,459.64,458.02,459.63,14760.0,438.0709,439.5532,438.004,439.5436,14760.0
2022-03-08 10:15:00,459.67,462.25,459.66,461.98,20367.0,439.5819,442.0492,439.5723,441.791,20367.0
2022-03-08 10:20:00,461.99,462.25,460.68,460.68,7598.0,441.8005,442.0492,440.5478,440.5478,7598.0
2022-03-08 10:25:00,459.8,459.8,458.15,458.15,21651.0,439.7062,439.7062,438.1283,438.1283,21651.0
2022-03-08 10:30:00,458.01,459.06,456.83,457.07,11434.0,437.9944,438.9986,436.866,437.0955,11434.0
2022-03-08 10:35:00,457.17,458.57,456.96,457.46,14853.0,437.1912,438.53,436.9903,437.4685,14853.0
2022-03-08 10:40:00,458.16,459.65,458.14,459.56,17721.0,438.1379,439.5628,438.1188,439.4767,17721.0
2022-03-08 10:45:00,459.52,460.53,459.18,460.25,9642.0,439.4385,440.4043,439.1133,440.1366,9642.0
2022-03-08 10:50:00,460.39,461.85,459.62,461.68,11321.0,440.2704,441.6666,439.5341,441.5041,11321.0
2022-03-08 10:55:00,461.94,462.0,460.76,461.9,8411.0,441.7527,441.8101,440.6243,441.7144,8411.0
2022-03-08 11:00:00,461.74,462.64,461.3,462.58,7282.0,441.5614,442.4221,441.1407,442.3647,7282.0
2022-03-08 11:05:00,462.32,462.32,460.69,461.37,17320.0,442.1161,442.1161,440.5573,441.2076,17320.0
2022-03-08 11:10:00,461.48,461.97,460.84,461.79,16670.0,441.3128,441.7814,440.7008,441.6093,16670.0
2022-03-08 11:15:00,461.95,461.97,461.1,461.47,19339.0,441.7623,441.7814,440.9494,441.3032,19339.0
2022-03-08 11:20:00,461.26,461.27,460.37,460.62,10203.0,441.1024,441.112,440.2513,440.4904,10203.0
2022-03-08 11:25:00,460.87,460.98,459.92,459.95,17139.0,440.7295,440.8347,439.821,439.8497,17139.0
2022-03-08 11:30:00,459.79,459.91,458.09,458.73,12333.0,439.6967,439.8114,438.0709,438.683,12333.0
2022-03-08 11:35:00,458.51,459.23,458.37,458.66,9293.0,438.4726,439.1611,438.3387,438.616,9293.0
2022-03-08 11:40:00,459.16,459.62,458.03,459.05,4452.0,439.0942,439.5341,438.0136,438.989,4452.0
2022-03-08 11:45:00,458.99,460.99,458.97,460.71,13219.0,438.9316,440.8442,438.9125,440.5765,13219.0
2022-03-08 11:50:00,460.9,461.39,460.66,461.3,19810.0,440.7581,441.2267,440.5286,441.1407,19810.0
2022-03-08 11:55:00,461.46,462.0,460.92,461.22,17068.0,441.2937,441.8101,440.7773,441.0642,17068.0
2022-03-08 12:00:00,461.45,463.21,461.13,462.87,9237.0,441.2841,442.9672,440.9781,442.6421,9237.0
2022-03-08 12:05:00,463.0,464.2,463.0,464.14,10005.0,442.7664,443.9139,442.7664,443.8566,10005.0
2022-03-08 12:10:00,464.39,466.81,464.38,466.81,13583.0,444.0956,446.4099,444.0861,446.4099,13583.0
2022-03-08 12:15:00,467.03,468.46,466.6,468.28,17830.0,446.6203,447.9878,446.2091,447.8156,17830.0
2022-03-08 12:20:00,468.33,468.55,467.09,467.18,23145.0,447.8634,448.0738,446.6776,446.7637,23145.0
2022-03-08 12:25:00,467.27,468.44,466.17,468.28,16557.0,446.8498,447.9686,445.7978,447.8156,16557.0
2022-03-08 12:30:00,468.26,468.73,467.02,468.73,8504.0,447.7965,448.246,446.6107,448.246,8504.0
2022-03-08 12:35:00,468.78,469.03,467.81,469.01,10587.0,448.2938,448.5329,447.3662,448.5137,10587.0
2022-03-08 12:40:00,468.61,469.03,467.49,468.96,6639.0,448.1312,448.5329,447.0602,448.4659,6639.0
2022-03-08 12:45:00,468.21,468.94,467.99,468.02,11210.0,447.7487,448.4468,447.5383,447.567,11210.0
2022-03-08 12:50:00,467.2,469.4,467.2,469.39,5361.0,446.7828,448.8867,446.7828,448.8771,5361.0
2022-03-08 12:55:00,469.2,469.2,468.34,469.06,16948.0,448.6954,448.6954,447.873,448.5615,16948.0
2022-03-08 13:00:00,469.05,470.63,469.05,470.61,8180.0,448.552,450.0629,448.552,450.0438,8180.0
2022-03-08 13:05:00,470.68,471.45,470.41,471.13,8050.0,450.1108,450.8471,449.8525,450.5411,8050.0
2022-03-08 13:10:00,471.31,471.51,470.59,470.6,7274.0,450.7132,450.9045,450.0247,450.0342,7274.0
2022-03-08 13:15:00,470.94,471.38,470.58,470.83,10334.0,450.3594,450.7802,450.0151,450.2542,10334.0
2022-03-08 13:20:00,470.39,470.39,469.27,469.27,3299.0,449.8334,449.8334,448.7624,448.7624,3299.0
2022-03-08 13:25:00,469.05,469.07,467.36,467.57,10770.0,448.552,448.5711,446.9358,447.1367,10770.0
2022-03-08 13:30:00,467.3,467.3,465.55,465.83,7410.0,446.8785,446.8785,445.2049,445.4727,7410.0
2022-03-08 13:35:00,465.71,465.71,465.0,465.19,4575.0,445.3579,445.3579,444.679,444.8607,4575.0
2022-03-08 13:40:00,465.16,465.44,464.43,464.73,7331.0,444.832,445.0997,444.1339,444.4208,7331.0
2022-03-08 13:45:00,465.14,465.31,464.0,464.29,8325.0,444.8129,444.9754,443.7227,444.0,8325.0
2022-03-08 13:50:00,464.16,464.8,463.56,463.69,15286.0,443.8757,444.4877,443.3019,443.4262,15286.0
2022-03-08 13:55:00,463.59,463.86,462.96,463.21,26386.0,443.3306,443.5888,442.7281,442.9672,26386.0
2022-03-08 14:00:00,463.12,463.35,461.52,462.34,33633.0,442.8811,443.1011,441.3511,442.1352,33633.0
2022-03-08 14:05:00,462.27,463.52,462.03,463.08,11000.0,442.0683,443.2637,441.8388,442.8429,11000.0
2022-03-08 14:10:00,463.0,463.05,461.67,462.59,14723.0,442.7664,442.8142,441.4945,442.3743,14723.0
2022-03-08 14:15:00,462.45,463.22,462.04,462.88,21973.0,442.2404,442.9768,441.8483,442.6516,21973.0
2022-03-08 14:20:00,462.72,463.63,461.54,463.54,6470.0,442.4986,443.3688,441.3702,443.2828,6470.0
2022-03-08 14:25:00,462.96,464.89,462.95,464.88,6573.0,442.7281,444.5738,442.7186,444.5642,6573.0
2022-03-08 14:30:00,464.76,465.59,463.89,464.08,14523.0,444.4495,445.2432,443.6175,443.7992,14523.0
2022-03-08 14:35:00,464.3,465.57,464.19,465.41,7414.0,444.0096,445.2241,443.9044,445.0711,7414.0
2022-03-08 14:40:00,465.22,465.83,464.65,465.83,5458.0,444.8894,445.4727,444.3443,445.4727,5458.0
2022-03-08 14:45:00,466.35,467.17,465.91,467.06,10479.0,445.97,446.7541,445.5492,446.6489,10479.0
2022-03-08 14:50:00,467.16,467.53,466.18,466.18,7910.0,446.7446,447.0984,445.8074,445.8074,7910.0
2022-03-08 14:55:00,466.35,467.05,465.69,466.22,8606.0,445.97,446.6394,445.3388,445.8457,8606.0
2022-03-08 15:00:00,466.31,468.06,465.92,467.79,11330.0,445.9317,447.6052,445.5588,447.347,11330.0
2022-03-08 15:05:00,467.69,468.0,467.22,467.27,6163.0,447.2514,447.5479,446.802,446.8498,6163.0
2022-03-08 15:10:00,467.27,467.56,465.66,466.55,13581.0,446.8498,447.1271,445.3101,446.1612,13581.0
2022-03-08 15:15:00,466.49,466.51,465.84,465.87,4133.0,446.1039,446.123,445.4823,445.511,4133.0
2022-03-08 15:20:00,466.06,466.21,465.05,465.76,8743.0,445.6926,445.8361,444.7268,445.4058,8743.0
2022-03-08 15:25:00,465.91,465.91,463.66,463.66,8444.0,445.5492,445.5492,443.3975,443.3975,8444.0
2022-03-08 15:30:00,463.74,463.74,462.47,462.8,18278.0,443.474,443.474,442.2595,442.5751,18278.0
2022-03-08 15:35:00,462.57,463.51,462.32,463.51,11942.0,442.3552,443.2541,442.1161,443.2541,11942.0
2022-03-08 15:40:00,463.81,463.94,462.13,462.13,18069.0,443.541,443.6653,441.9344,441.9344,18069.0
2022-03-08 15:45:00,462.17,462.79,461.5,461.7,25645.0,441.9726,442.5656,441.3319,441.5232,25645.0
2022-03-08 15:50:00,461.71,463.79,461.7,462.31,36188.0,441.5327,443.5219,441.5232,442.1065,36188.0
2022-03-08 15:55:00,461.9,461.96,460.65,460.69,65261.0,441.7144,441.7718,440.5191,440.5573,65261.0
2022-03-09 09:30:00,468.92,471.24,468.37,471.17,53833.0,448.4277,450.6463,447.9017,450.5793,53833.0
2022-03-09 09:35:00,471.32,472.26,470.74,471.38,65049.0,450.7228,451.6217,450.1681,450.7802,65049.0
2022-03-09 09:40:00,471.56,472.89,471.25,471.84,88951.0,450.9523,452.2242,450.6558,451.2201,88951.0
2022-03-09 09:45:00,471.92,472.81,471.74,472.65,14003.0,451.2966,452.1477,451.1244,451.9947,14003.0
2022-03-09 09:50:00,472.58,472.58,470.05,470.32,5293.0,451.9277,451.9277,449.5083,449.7665,5293.0
2022-03-09 09:55:00,470.04,471.18,469.97,470.62,5830.0,449.4987,450.5889,449.4318,450.0534,5830.0
2022-03-09 10:00:00,470.96,472.97,470.67,472.4,13010.0,450.3785,452.3007,450.1012,451.7556,13010.0
2022-03-09 10:05:00,472.2,472.64,472.12,472.34,8492.0,451.5643,451.9851,451.4878,451.6982,8492.0
2022-03-09 10:10:00,472.34,472.55,472.1,472.53,11540.0,451.6982,451.899,451.4687,451.8799,11540.0
2022-03-09 10:15:00,472.57,473.14,471.04,472.06,32547.0,451.9182,452.4632,450.455,451.4304,32547.0
2022-03-09 10:20:00,471.92,472.81,471.85,472.78,14469.0,451.2966,452.1477,451.2296,452.119,14469.0
2022-03-09 10:25:00,472.63,472.9,471.79,472.9,8087.0,451.9755,452.2337,451.1722,452.2337,8087.0
2022-03-09 10:30:00,472.98,472.98,472.21,472.8,4256.0,452.3102,452.3102,451.5739,452.1381,4256.0
2022-03-09 10:35:00,473.34,474.11,473.28,474.01,9707.0,452.6545,453.3909,452.5971,453.2952,9707.0
2022-03-09 10:40:00,473.92,474.13,472.58,472.58,32605.0,453.2092,453.41,451.9277,451.9277,32605.0
2022-03-09 10:45:00,472.85,473.08,472.62,473.04,10552.0,452.1859,452.4059,451.966,452.3676,10552.0
2022-03-09 10:50:00,473.09,473.3,472.52,473.14,7925.0,452.4154,452.6163,451.8703,452.4632,7925.0
2022-03-09 10:55:00,473.17,474.3,472.98,474.0,6882.0,452.4919,453.5726,452.3102,453.2857,6882.0
2022-03-09 11:00:00,474.16,474.16,473.12,473.13,4602.0,453.4387,453.4387,452.4441,452.4537,4602.0
2022-03-09 11:05:00,473.31,474.16,473.31,473.82,13693.0,452.6258,453.4387,452.6258,453.1135,13693.0
2022-03-09 11:10:00,473.87,473.87,472.96,473.01,6111.0,453.1613,453.1613,452.2911,452.3389,6111.0
2022-03-09 11:15:00,472.82,473.42,472.49,473.27,8290.0,452.1572,452.731,451.8417,452.5876,8290.0
2022-03-09 11:20:00,473.38,474.02,473.33,473.86,13135.0,452.6928,453.3048,452.6449,453.1518,13135.0
2022-03-09 11:25:00,473.82,473.82,473.21,473.21,10241.0,453.1135,453.1135,452.5302,452.5302,10241.0
2022-03-09 11:30:00,473.03,474.28,473.01,474.28,13825.0,452.3581,453.5534,452.3389,453.5534,13825.0
2022-03-09 11:35:00,474.35,474.75,473.93,474.41,7232.0,453.6204,454.0029,453.2187,453.6777,7232.0
2022-03-09 11:40:00,474.52,474.72,474.26,474.43,6764.0,453.7829,453.9742,453.5343,453.6969,6764.0
2022-03-09 11:45:00,474.47,474.68,474.15,474.68,3724.0,453.7351,453.9359,453.4291,453.9359,3724.0
2022-03-09 11:50:00,474.59,474.62,474.04,474.34,4995.0,453.8499,453.8786,453.3239,453.6108,4995.0
2022-03-09 11:55:00,474.59,475.08,474.43,474.96,10480.0,453.8499,454.3185,453.6969,454.2037,10480.0
2022-03-09 12:00:00,474.97,475.31,474.82,474.83,7272.0,454.2133,454.5384,454.0698,454.0794,7272.0
2022-03-09 12:05:00,474.75,474.86,474.31,474.52,8140.0,454.0029,454.1081,453.5821,453.7829,8140.0
2022-03-09 12:10:00,474.74,474.93,474.32,474.92,10908.0,453.9933,454.175,453.5917,454.1655,10908.0
2022-03-09 12:15:00,474.84,474.89,474.63,474.74,8217.0,454.089,454.1368,453.8881,453.9933,8217.0
2022-03-09 12:20:00,474.8,475.33,474.34,474.71,22759.0,454.0507,454.5575,453.6108,453.9646,22759.0
2022-03-09 12:25:00,474.42,475.2,474.36,475.2,3076.0,453.6873,454.4332,453.6299,454.4332,3076.0
2022-03-09 12:30:00,475.3,475.32,475.03,475.32,3651.0,454.5289,454.548,454.2707,454.548,3651.0
2022-03-09 12:35:00,475.34,475.95,475.3,475.68,11201.0,454.5671,455.1504,454.5289,454.8922,11201.0
2022-03-09 12:40:00,475.67,475.76,475.11,475.26,2400.0,454.8827,454.9687,454.3472,454.4906,2400.0
2022-03-09 12:45:00,475.2,475.88,475.11,475.79,2279.0,454.4332,455.0835,454.3472,454.9974,2279.0
2022-03-09 12:50:00,476.01,476.14,475.65,476.09,4500.0,455.2078,455.3321,454.8636,455.2843,4500.0
2022-03-09 12:55:00,476.1,476.1,475.49,475.61,1020.0,455.2939,455.2939,454.7105,454.8253,1020.0
2022-03-09 13:00:00,475.39,475.42,474.58,474.58,5782.0,454.6149,454.6436,453.8403,453.8403,5782.0
2022-03-09 13:05:00,474.48,475.11,474.48,475.11,8312.0,453.7447,454.3472,453.7447,454.3472,8312.0
2022-03-09 13:10:00,474.97,475.67,474.97,475.65,4100.0,454.2133,454.8827,454.2133,454.8636,4100.0
2022-03-09 13:15:00,475.63,475.67,475.61,475.67,6389.0,454.8444,454.8827,454.8253,454.8827,6389.0
2022-03-09 13:20:00,475.49,475.7,475.49,475.7,350.0,454.7105,454.9114,454.7105,454.9114,350.0
2022-03-09 13:25:00,475.96,475.96,475.65,475.77,700.0,455.16,455.16,454.8636,454.9783,700.0
2022-03-09 13:30:00,475.89,475.94,474.99,474.99,1750.0,455.0931,455.1409,454.2324,454.2324,1750.0
2022-03-09 13:35:00,475.13,475.52,474.99,475.1,2707.0,454.3663,454.7392,454.2324,454.3376,2707.0
2022-03-09 13:40:00,475.32,475.36,474.7,474.7,2833.0,454.548,454.5862,453.9551,453.9551,2833.0
2022-03-09 13:45:00,474.75,474.75,473.89,473.89,1385.0,454.0029,454.0029,453.1805,453.1805,1385.0
2022-03-09 13:50:00,473.78,474.45,473.78,474.39,3000.0,453.0753,453.716,453.0753,453.6586,3000.0
2022-03-09 13:55:00,474.03,474.03,473.69,473.71,7075.0,453.3144,453.3144,452.9892,453.0083,7075.0
2022-03-09 14:00:00,474.08,474.78,473.91,474.78,4363.0,453.3622,454.0316,453.1996,454.0316,4363.0
2022-03-09 14:05:00,474.77,474.77,473.96,473.97,3932.0,454.022,454.022,453.2474,453.257,3932.0
2022-03-09 14:10:00,474.19,474.32,473.56,473.56,3023.0,453.4674,453.5917,452.8649,452.8649,3023.0
2022-03-09 14:15:00,474.04,474.04,473.38,473.76,2032.0,453.3239,453.3239,452.6928,453.0562,2032.0
2022-03-09 14:20:00,473.61,474.48,473.61,474.01,4180.0,452.9127,453.7447,452.9127,453.2952,4180.0
2022-03-09 14:25:00,474.07,474.11,473.68,473.77,7259.0,453.3526,453.3909,452.9796,453.0657,7259.0
2022-03-09 14:30:00,474.13,474.53,473.98,474.48,6095.0,453.41,453.7925,453.2665,453.7447,6095.0
2022-03-09 14:35:00,474.49,474.61,474.38,474.38,1190.0,453.7542,453.869,453.6491,453.6491,1190.0
2022-03-09 14:40:00,474.54,474.6,473.92,474.31,17073.0,453.8021,453.8594,453.2092,453.5821,17073.0
2022-03-09 14:45:00,474.48,474.77,474.08,474.08,4795.0,453.7447,454.022,453.3622,453.3622,4795.0
2022-03-09 14:50:00,474.56,475.13,474.13,474.14,2550.0,453.8212,454.3663,453.41,453.4195,2550.0
2022-03-09 14:55:00,474.31,474.53,474.31,474.35,2311.0,453.5821,453.7925,453.5821,453.6204,2311.0
2022-03-09 15:00:00,474.24,474.46,474.15,474.46,2910.0,453.5152,453.7256,453.4291,453.7256,2910.0
2022-03-09 15:05:00,474.54,475.5,474.49,475.5,2082.0,453.8021,454.7201,453.7542,454.7201,2082.0
2022-03-09 15:10:00,475.63,475.92,475.39,475.81,10548.0,454.8444,455.1218,454.6149,455.0166,10548.0
2022-03-09 15:15:00,476.03,476.05,475.42,475.66,5464.0,455.2269,455.2461,454.6436,454.8731,5464.0
2022-03-09 15:20:00,475.7,476.19,475.58,475.77,10936.0,454.9114,455.38,454.7966,454.9783,10936.0
2022-03-09 15:25:00,475.67,475.75,475.29,475.46,8456.0,454.8827,454.9592,454.5193,454.6819,8456.0
2022-03-09 15:30:00,475.72,476.11,475.65,476.07,1755.0,454.9305,455.3035,454.8636,455.2652,1755.0
2022-03-09 15:35:00,475.91,476.01,475.24,475.24,5268.0,455.1122,455.2078,454.4715,454.4715,5268.0
2022-03-09 15:40:00,475.31,475.86,475.21,475.39,3532.0,454.5384,455.0644,454.4428,454.6149,3532.0
2022-03-09 15:45:00,475.49,475.96,474.32,474.46,25587.0,454.7105,455.16,453.5917,453.7256,25587.0
2022-03-09 15:50:00,474.59,475.32,473.56,474.33,42600.0,453.8499,454.548,452.8649,453.6012,42600.0
2022-03-09 15:55:00,473.97,474.0,473.23,473.95,77003.0,453.257,453.2857,452.5493,453.2378,77003.0
2022-03-10 09:30:00,467.72,468.76,467.11,468.63,36070.0,447.2801,448.2747,446.6968,448.1503,36070.0
2022-03-10 09:35:00,468.83,469.54,468.05,468.55,13858.0,448.3416,449.0206,447.5957,448.0738,13858.0
2022-03-10 09:40:00,468.69,470.07,468.69,469.26,10196.0,448.2077,449.5274,448.2077,448.7528,10196.0
2022-03-10 09:45:00,469.19,470.06,468.85,469.83,25892.0,448.6859,449.5178,448.3607,449.2979,25892.0
2022-03-10 09:50:00,469.69,470.53,469.08,470.52,16954.0,449.164,449.9673,448.5807,449.9577,16954.0
2022-03-10 09:55:00,471.25,472.59,471.25,472.5,5537.0,450.6558,451.9373,450.6558,451.8512,5537.0
2022-03-10 10:00:00,472.1,472.17,470.5,470.52,14941.0,451.4687,451.5356,449.9386,449.9577,14941.0
2022-03-10 10:05:00,470.77,471.45,470.51,471.42,25234.0,450.1968,450.8471,449.9482,450.8184,25234.0
2022-03-10 10:10:00,471.56,472.04,471.24,471.96,7983.0,450.9523,451.4113,450.6463,451.3348,7983.0
2022-03-10 10:15:00,471.8,472.98,471.8,472.89,6980.0,451.1818,452.3102,451.1818,452.2242,6980.0
2022-03-10 10:20:00,472.8,472.81,471.49,471.49,9335.0,452.1381,452.1477,450.8854,450.8854,9335.0
2022-03-10 10:25:00,471.2,471.3,470.58,470.58,3695.0,450.608,450.7037,450.0151,450.0151,3695.0
2022-03-10 10:30:00,470.17,470.38,468.73,468.73,3201.0,449.623,449.8239,448.246,448.246,3201.0
2022-03-10 10:35:00,468.55,468.99,468.55,468.89,9796.0,448.0738,448.4946,448.0738,448.399,9796.0
2022-03-10 10:40:00,469.02,469.59,468.9,469.13,4536.0,448.5233,449.0684,448.4085,448.6285,4536.0
2022-03-10 10:45:00,469.06,470.19,468.91,470.18,7473.0,448.5615,449.6422,448.4181,449.6326,7473.0
2022-03-10 10:50:00,469.99,469.99,468.57,468.57,7408.0,449.4509,449.4509,448.093,448.093,7408.0
2022-03-10 10:55:00,468.34,468.34,467.65,467.84,3725.0,447.873,447.873,447.2132,447.3949,3725.0
2022-03-10 11:00:00,467.48,467.65,467.35,467.54,9485.0,447.0506,447.2132,446.9263,447.108,9485.0
2022-03-10 11:05:00,467.76,467.79,467.01,467.68,11283.0,447.3184,447.347,446.6011,447.2419,11283.0
2022-03-10 11:10:00,467.31,467.59,467.27,467.59,3080.0,446.888,447.1558,446.8498,447.1558,3080.0
2022-03-10 11:15:00,467.5,468.09,467.42,468.09,7194.0,447.0697,447.6339,446.9932,447.6339,7194.0
2022-03-10 11:20:00,468.12,468.41,467.52,467.88,11459.0,447.6626,447.94,447.0888,447.4331,11459.0
2022-03-10 11:25:00,467.83,467.93,466.98,467.37,12719.0,447.3853,447.4809,446.5724,446.9454,12719.0
2022-03-10 11:30:00,467.74,467.97,467.53,467.61,7682.0,447.2992,447.5192,447.0984,447.1749,7682.0
2022-03-10 11:35:00,467.71,467.88,467.26,467.32,28467.0,447.2705,447.4331,446.8402,446.8976,28467.0
2022-03-10 11:40:00,467.48,467.8,467.27,467.8,5761.0,447.0506,447.3566,446.8498,447.3566,5761.0
2022-03-10 11:45:00,467.83,467.94,467.27,467.87,13111.0,447.3853,447.4905,446.8498,447.4236,13111.0
2022-03-10 11:50:00,467.88,468.46,467.88,468.38,3077.0,447.4331,447.9878,447.4331,447.9113,3077.0
2022-03-10 11:55:00,468.29,468.97,468.28,468.84,7141.0,447.8252,448.4755,447.8156,448.3512,7141.0
2022-03-10 12:00:00,468.79,469.27,468.77,469.07,8273.0,448.3033,448.7624,448.2842,448.5711,8273.0
2022-03-10 12:05:00,469.45,469.55,469.03,469.09,2450.0,448.9345,449.0301,448.5329,448.5902,2450.0
2022-03-10 12:10:00,469.33,469.67,469.29,469.61,9473.0,448.8197,449.1449,448.7815,449.0875,9473.0
2022-03-10 12:15:00,469.76,469.81,469.46,469.55,1300.0,449.231,449.2788,448.9441,449.0301,1300.0
2022-03-10 12:20:00,469.81,470.78,469.81,470.78,1700.0,449.2788,450.2064,449.2788,450.2064,1700.0
2022-03-10 12:25:00,470.7,470.7,470.16,470.23,3365.0,450.1299,450.1299,449.6135,449.6804,3365.0
2022-03-10 12:30:00,470.12,470.18,469.45,469.45,3446.0,449.5752,449.6326,448.9345,448.9345,3446.0
2022-03-10 12:35:00,469.28,469.28,468.84,468.88,3849.0,448.7719,448.7719,448.3512,448.3894,3849.0
2022-03-10 12:40:00,468.83,468.83,468.66,468.79,1089.0,448.3416,448.3416,448.179,448.3033,1089.0
2022-03-10 12:45:00,468.75,469.24,468.64,469.18,2137.0,448.2651,448.7337,448.1599,448.6763,2137.0
2022-03-10 12:50:00,469.28,469.37,468.69,468.85,6391.0,448.7719,448.858,448.2077,448.3607,6391.0
2022-03-10 12:55:00,468.84,469.2,468.78,469.19,5326.0,448.3512,448.6954,448.2938,448.6859,5326.0
2022-03-10 13:00:00,469.08,469.13,468.67,468.67,900.0,448.5807,448.6285,448.1886,448.1886,900.0
2022-03-10 13:05:00,468.4,469.06,468.4,469.06,1266.0,447.9304,448.5615,447.9304,448.5615,1266.0
2022-03-10 13:10:00,469.66,469.77,469.43,469.43,400.0,449.1353,449.2405,448.9154,448.9154,400.0
2022-03-10 13:15:00,469.66,470.2,469.66,470.18,1680.0,449.1353,449.6517,449.1353,449.6326,1680.0
2022-03-10 13:20:00,469.82,469.82,469.8,469.8,885.0,449.2883,449.2883,449.2692,449.2692,885.0
2022-03-10 13:25:00,469.53,469.59,469.37,469.59,300.0,449.011,449.0684,448.858,449.0684,300.0
2022-03-10 13:30:00,469.67,469.98,469.44,469.98,7750.0,449.1449,449.4413,448.9249,449.4413,7750.0
2022-03-10 13:35:00,469.87,470.01,469.38,469.41,8406.0,449.3361,449.47,448.8676,448.8963,8406.0
2022-03-10 13:40:00,469.29,469.38,469.21,469.38,784.0,448.7815,448.8676,448.705,448.8676,784.0
2022-03-10 13:45:00,470.0,470.94,469.9,470.94,5748.0,449.4605,450.3594,449.3648,450.3594,5748.0
2022-03-10 13:50:00,471.0,471.0,470.45,470.7,12445.0,450.4168,450.4168,449.8908,450.1299,12445.0
2022-03-10 13:55:00,470.44,470.79,470.36,470.39,2300.0,449.8812,450.2159,449.8047,449.8334,2300.0
2022-03-10 14:00:00,470.54,471.95,470.35,471.93,16614.0,449.9769,451.3253,449.7952,451.3061,16614.0
2022-03-10 14:05:00,472.0,472.28,471.19,471.21,12011.0,451.3731,451.6408,450.5985,450.6176,12011.0
2022-03-10 14:10:00,471.24,471.45,471.02,471.42,4020.0,450.6463,450.8471,450.4359,450.8184,4020.0
2022-03-10 14:15:00,471.45,472.38,471.23,472.26,2898.0,450.8471,451.7365,450.6367,451.6217,2898.0
2022-03-10 14:20:00,472.05,472.16,471.86,471.93,2630.0,451.4209,451.5261,451.2392,451.3061,2630.0
2022-03-10 14:25:00,471.83,472.44,471.83,472.25,19237.0,451.2105,451.7938,451.2105,451.6121,19237.0
2022-03-10 14:30:00,472.24,472.95,472.17,472.17,7049.0,451.6026,452.2815,451.5356,451.5356,7049.0
2022-03-10 14:35:00,472.24,472.56,471.95,472.43,5689.0,451.6026,451.9086,451.3253,451.7843,5689.0
2022-03-10 14:40:00,472.21,472.42,471.66,471.76,3365.0,451.5739,451.7747,451.0479,451.1436,3365.0
2022-03-10 14:45:00,471.96,473.4,471.96,473.31,12672.0,451.3348,452.7119,451.3348,452.6258,12672.0
2022-03-10 14:50:00,473.39,473.53,473.16,473.16,4413.0,452.7023,452.8362,452.4824,452.4824,4413.0
2022-03-10 14:55:00,473.05,473.34,472.88,472.98,4787.0,452.3772,452.6545,452.2146,452.3102,4787.0
2022-03-10 15:00:00,473.18,473.18,472.46,472.62,1004.0,452.5015,452.5015,451.813,451.966,1004.0
2022-03-10 15:05:00,472.08,472.14,471.44,471.46,2641.0,451.4496,451.5069,450.8375,450.8567,2641.0
2022-03-10 15:10:00,471.83,472.58,471.83,472.58,957.0,451.2105,451.9277,451.2105,451.9277,957.0
2022-03-10 15:15:00,472.42,472.72,472.25,472.36,5127.0,451.7747,452.0616,451.6121,451.7173,5127.0
2022-03-10 15:20:00,472.7,472.7,471.61,471.7,9583.0,452.0425,452.0425,451.0001,451.0862,9583.0
2022-03-10 15:25:00,471.92,472.77,471.92,472.72,6057.0,451.2966,452.1094,451.2966,452.0616,6057.0
2022-03-10 15:30:00,472.72,472.92,472.48,472.88,8806.0,452.0616,452.2529,451.8321,452.2146,8806.0
2022-03-10 15:35:00,472.68,472.69,471.9,472.05,2600.0,452.0233,452.0329,451.2774,451.4209,2600.0
2022-03-10 15:40:00,472.54,473.28,472.49,473.23,20223.0,451.8895,452.5971,451.8417,452.5493,20223.0
2022-03-10 15:45:00,472.79,473.46,472.51,473.06,23204.0,452.1285,452.7693,451.8608,452.3867,23204.0
2022-03-10 15:50:00,473.15,474.63,473.15,474.01,40397.0,452.4728,453.8881,452.4728,453.2952,40397.0
2022-03-10 15:55:00,474.25,474.27,473.55,473.83,24761.0,453.5247,453.5439,452.8553,453.1231,24761.0
2022-03-11 09:30:00,475.99,477.46,475.99,477.44,17655.0,455.1887,456.5945,455.1887,456.5753,17655.0
2022-03-11 09:35:00,477.26,477.75,476.64,476.65,6533.0,456.4032,456.8718,455.8103,455.8199,6533.0
2022-03-11 09:40:00,476.31,477.32,476.2,477.16,25235.0,455.4947,456.4606,455.3895,456.3076,25235.0
2022-03-11 09:45:00,477.35,478.39,477.29,478.3,35477.0,456.4893,457.4838,456.4319,457.3977,35477.0
2022-03-11 09:50:00,478.08,478.68,476.61,476.74,10300.0,457.1874,457.7611,455.7816,455.9059,10300.0
2022-03-11 09:55:00,476.37,476.72,476.11,476.66,13695.0,455.5521,455.8868,455.3035,455.8294,13695.0
2022-03-11 10:00:00,476.8,476.8,474.75,475.24,6872.0,455.9633,455.9633,454.0029,454.4715,6872.0
2022-03-11 10:05:00,475.09,475.65,474.18,474.39,6009.0,454.328,454.8636,453.4578,453.6586,6009.0
2022-03-11 10:10:00,474.48,475.4,474.48,474.97,9519.0,453.7447,454.6245,453.7447,454.2133,9519.0
2022-03-11 10:15:00,474.89,475.05,474.26,474.62,26752.0,454.1368,454.2898,453.5343,453.8786,26752.0
2022-03-11 10:20:00,474.38,474.53,473.28,473.62,7417.0,453.6491,453.7925,452.5971,452.9223,7417.0
2022-03-11 10:25:00,473.81,474.75,473.81,474.41,12512.0,453.104,454.0029,453.104,453.6777,12512.0
2022-03-11 10:30:00,474.15,474.25,472.71,472.84,10147.0,453.4291,453.5247,452.052,452.1764,10147.0
2022-03-11 10:35:00,472.84,473.75,472.84,473.6,3405.0,452.1764,453.0466,452.1764,452.9031,3405.0
2022-03-11 10:40:00,473.61,474.17,473.23,473.42,27223.0,452.9127,453.4482,452.5493,452.731,27223.0
2022-03-11 10:45:00,473.42,473.86,473.23,473.66,5690.0,452.731,453.1518,452.5493,452.9605,5690.0
2022-03-11 10:50:00,473.67,474.24,473.57,473.92,13888.0,452.9701,453.5152,452.8745,453.2092,13888.0
2022-03-11 10:55:00,474.13,475.16,474.05,475.07,19080.0,453.41,454.395,453.3335,454.3089,19080.0
2022-03-11 11:00:00,475.02,475.05,474.58,474.68,10191.0,454.2611,454.2898,453.8403,453.9359,10191.0
2022-03-11 11:05:00,474.73,474.76,473.82,474.47,21701.0,453.9838,454.0124,453.1135,453.7351,21701.0
2022-03-11 11:10:00,474.47,474.62,472.96,473.45,52394.0,453.7351,453.8786,452.2911,452.7597,52394.0
2022-03-11 11:15:00,473.42,474.35,473.38,474.17,16529.0,452.731,453.6204,452.6928,453.4482,16529.0
2022-03-11 11:20:00,474.29,474.8,474.01,474.23,19660.0,453.563,454.0507,453.2952,453.5056,19660.0
2022-03-11 11:25:00,474.16,474.45,473.71,473.77,6877.0,453.4387,453.716,453.0083,453.0657,6877.0
2022-03-11 11:30:00,473.81,473.96,472.98,472.99,9734.0,453.104,453.2474,452.3102,452.3198,9734.0
2022-03-11 11:35:00,473.11,473.89,473.08,473.89,6100.0,452.4346,453.1805,452.4059,453.1805,6100.0
2022-03-11 11:40:00,473.85,473.87,472.27,473.29,31268.0,453.1422,453.1613,451.6313,452.6067,31268.0
2022-03-11 11:45:00,473.3,473.72,473.13,473.71,2818.0,452.6163,453.0179,452.4537,453.0083,2818.0
2022-03-11 11:50:00,473.49,473.49,473.19,473.2,1400.0,452.798,452.798,452.5111,452.5206,1400.0
2022-03-11 11:55:00,473.29,473.3,472.76,473.01,7299.0,452.6067,452.6163,452.0999,452.3389,7299.0
2022-03-11 12:00:00,472.81,473.23,472.38,473.1,7715.0,452.1477,452.5493,451.7365,452.425,7715.0
2022-03-11 12:05:00,473.17,473.37,472.01,472.01,5116.0,452.4919,452.6832,451.3826,451.3826,5116.0
2022-03-11 12:10:00,472.19,472.6,472.19,472.4,1700.0,451.5548,451.9468,451.5548,451.7556,1700.0
2022-03-11 12:15:00,472.37,473.06,472.37,473.06,3735.0,451.7269,452.3867,451.7269,452.3867,3735.0
2022-03-11 12:20:00,473.37,473.42,472.59,472.59,18972.0,452.6832,452.731,451.9373,451.9373,18972.0
2022-03-11 12:25:00,472.57,472.58,472.23,472.23,1230.0,451.9182,451.9277,451.593,451.593,1230.0
2022-03-11 12:30:00,472.28,472.28,471.92,472.01,1507.0,451.6408,451.6408,451.2966,451.3826,1507.0
2022-03-11 12:35:00,472.15,472.15,471.43,471.58,4427.0,451.5165,451.5165,450.828,450.9714,4427.0
2022-03-11 12:40:00,471.53,472.43,471.51,472.37,5277.0,450.9236,451.7843,450.9045,451.7269,5277.0
2022-03-11 12:45:00,472.46,472.55,472.33,472.41,1509.0,451.813,451.899,451.6886,451.7651,1509.0
2022-03-11 12:50:00,472.51,472.51,472.28,472.43,2569.0,451.8608,451.8608,451.6408,451.7843,2569.0
2022-03-11 12:55:00,472.6,472.84,472.49,472.77,3015.0,451.9468,452.1764,451.8417,452.1094,3015.0
2022-03-11 13:00:00,472.72,473.36,472.57,473.24,4866.0,452.0616,452.6736,451.9182,452.5589,4866.0
2022-03-11 13:05:00,473.01,473.38,472.62,472.62,2000.0,452.3389,452.6928,451.966,451.966,2000.0
2022-03-11 13:10:00,472.67,472.7,472.52,472.69,2052.0,452.0138,452.0425,451.8703,452.0329,2052.0
2022-03-11 13:15:00,472.56,473.03,472.56,473.0,1162.0,451.9086,452.3581,451.9086,452.3294,1162.0
2022-03-11 13:20:00,473.01,473.39,473.01,473.27,3261.0,452.3389,452.7023,452.3389,452.5876,3261.0
2022-03-11 13:25:00,473.39,473.39,473.06,473.25,16362.0,452.7023,452.7023,452.3867,452.5684,16362.0
2022-03-11 13:30:00,473.31,473.34,473.21,473.21,800.0,452.6258,452.6545,452.5302,452.5302,800.0
2022-03-11 13:35:00,473.13,473.13,472.69,472.71,2034.0,452.4537,452.4537,452.0329,452.052,2034.0
2022-03-11 13:40:00,472.76,473.15,472.62,473.11,14874.0,452.0999,452.4728,451.966,452.4346,14874.0
2022-03-11 13:45:00,473.11,473.61,473.04,473.61,11012.0,452.4346,452.9127,452.3676,452.9127,11012.0
2022-03-11 13:50:00,473.7,473.79,472.23,472.23,19604.0,452.9988,453.0848,451.593,451.593,19604.0
2022-03-11 13:55:00,472.35,472.35,471.92,471.92,1200.0,451.7078,451.7078,451.2966,451.2966,1200.0
2022-03-11 14:00:00,471.52,471.99,471.29,471.89,3600.0,450.914,451.3635,450.6941,451.2679,3600.0
2022-03-11 14:05:00,472.07,472.14,471.85,471.85,6120.0,451.44,451.5069,451.2296,451.2296,6120.0
2022-03-11 14:10:00,471.89,472.13,471.6,472.13,5994.0,451.2679,451.4974,450.9905,451.4974,5994.0
2022-03-11 14:15:00,472.32,472.32,471.53,471.53,3166.0,451.6791,451.6791,450.9236,450.9236,3166.0
2022-03-11 14:20:00,471.56,471.87,471.45,471.78,1827.0,450.9523,451.2487,450.8471,451.1627,1827.0
2022-03-11 14:25:00,471.79,473.02,471.65,472.82,15616.0,451.1722,452.3485,451.0384,452.1572,15616.0
2022-03-11 14:30:00,472.86,473.03,472.41,472.62,14606.0,452.1955,452.3581,451.7651,451.966,14606.0
2022-03-11 14:35:00,472.47,472.47,472.06,472.22,2100.0,451.8225,451.8225,451.4304,451.5835,2100.0
2022-03-11 14:40:00,472.09,472.09,471.7,471.84,3501.0,451.4591,451.4591,451.0862,451.2201,3501.0
2022-03-11 14:45:00,471.54,471.83,471.41,471.82,8495.0,450.9332,451.2105,450.8088,451.2009,8495.0
2022-03-11 14:50:00,471.8,471.8,470.87,471.27,12637.0,451.1818,451.1818,450.2924,450.675,12637.0
2022-03-11 14:55:00,471.41,471.59,471.26,471.35,4180.0,450.8088,450.981,450.6654,450.7515,4180.0
2022-03-11 15:00:00,471.36,471.45,471.04,471.12,4430.0,450.761,450.8471,450.455,450.5315,4430.0
2022-03-11 15:05:00,471.17,471.26,470.95,471.01,4116.0,450.5793,450.6654,450.369,450.4263,4116.0
2022-03-11 15:10:00,470.99,471.25,470.83,470.92,5915.0,450.4072,450.6558,450.2542,450.3403,5915.0
2022-03-11 15:15:00,471.14,471.29,470.84,471.29,3740.0,450.5506,450.6941,450.2638,450.6941,3740.0
2022-03-11 15:20:00,471.2,471.43,471.03,471.14,10372.0,450.608,450.828,450.4455,450.5506,10372.0
2022-03-11 15:25:00,470.91,470.99,470.41,470.41,12995.0,450.3307,450.4072,449.8525,449.8525,12995.0
2022-03-11 15:30:00,470.51,470.51,469.7,469.7,42532.0,449.9482,449.9482,449.1736,449.1736,42532.0
2022-03-11 15:35:00,469.73,470.29,469.73,470.05,20599.0,449.2023,449.7378,449.2023,449.5083,20599.0
2022-03-11 15:40:00,469.9,470.16,469.59,469.71,8630.0,449.3648,449.6135,449.0684,449.1831,8630.0
2022-03-11 15:45:00,469.95,469.95,469.24,469.31,17798.0,449.4127,449.4127,448.7337,448.8006,17798.0
2022-03-11 15:50:00,469.35,469.94,469.2,469.31,31491.0,448.8389,449.4031,448.6954,448.8006,31491.0
2022-03-11 15:55:00,469.49,470.12,468.79,469.05,60165.0,448.9728,449.5752,448.3033,448.552,60165.0
2022-03-14 09:30:00,470.4,472.23,469.94,469.94,34783.0,449.843,451.593,449.4031,449.4031,34783.0
2022-03-14 09:35:00,469.81,469.81,467.54,468.03,20749.0,449.2788,449.2788,447.108,447.5766,20749.0
2022-03-14 09:40:00,467.68,470.34,467.31,470.11,12581.0,447.2419,449.7856,446.888,449.5657,12581.0
2022-03-14 09:45:00,469.91,470.72,469.34,469.38,14863.0,449.3744,450.149,448.8293,448.8676,14863.0
2022-03-14 09:50:00,469.83,470.25,468.7,469.17,8946.0,449.2979,449.6995,448.2173,448.6667,8946.0
2022-03-14 09:55:00,468.96,470.09,468.47,470.09,4514.0,448.4659,449.5465,447.9973,449.5465,4514.0
2022-03-14 10:00:00,469.9,470.86,469.13,469.98,5710.0,449.3648,450.2829,448.6285,449.4413,5710.0
2022-03-14 10:05:00,469.9,471.49,469.9,471.49,2943.0,449.3648,450.8854,449.3648,450.8854,2943.0
2022-03-14 10:10:00,471.56,472.36,471.55,472.13,6922.0,450.9523,451.7173,450.9427,451.4974,6922.0
2022-03-14 10:15:00,472.14,472.55,471.93,472.4,7672.0,451.5069,451.899,451.3061,451.7556,7672.0
2022-03-14 10:20:00,472.33,472.84,472.11,472.84,2860.0,451.6886,452.1764,451.4783,452.1764,2860.0
2022-03-14 10:25:00,472.95,473.1,472.23,472.37,2560.0,452.2815,452.425,451.593,451.7269,2560.0
2022-03-14 10:30:00,472.4,472.47,471.54,471.95,9490.0,451.7556,451.8225,450.9332,451.3253,9490.0
2022-03-14 10:35:00,472.07,472.55,471.44,471.92,8633.0,451.44,451.899,450.8375,451.2966,8633.0
2022-03-14 10:40:00,472.02,472.53,471.52,471.52,5592.0,451.3922,451.8799,450.914,450.914,5592.0
2022-03-14 10:45:00,471.45,472.1,471.45,471.7,5090.0,450.8471,451.4687,450.8471,451.0862,5090.0
2022-03-14 10:50:00,471.44,472.94,471.38,472.69,7651.0,450.8375,452.272,450.7802,452.0329,7651.0
2022-03-14 10:55:00,472.8,473.1,472.36,472.54,3858.0,452.1381,452.425,451.7173,451.8895,3858.0
2022-03-14 11:00:00,472.89,472.97,472.18,472.42,1696.0,452.2242,452.3007,451.5452,451.7747,1696.0
2022-03-14 11:05:00,472.62,472.75,472.2,472.33,7026.0,451.966,452.0903,451.5643,451.6886,7026.0
2022-03-14 11:10:00,471.86,471.86,471.02,471.08,2752.0,451.2392,451.2392,450.4359,450.4933,2752.0
2022-03-14 11:15:00,471.18,471.6,471.11,471.17,1700.0,450.5889,450.9905,450.522,450.5793,1700.0
2022-03-14 11:20:00,471.17,471.17,470.44,470.62,2950.0,450.5793,450.5793,449.8812,450.0534,2950.0
2022-03-14 11:25:00,470.65,470.65,470.26,470.48,5632.0,450.0821,450.0821,449.7091,449.9195,5632.0
2022-03-14 11:30:00,470.24,470.67,470.24,470.67,728.0,449.69,450.1012,449.69,450.1012,728.0
2022-03-14 11:35:00,470.67,470.67,470.01,470.24,900.0,450.1012,450.1012,449.47,449.69,900.0
2022-03-14 11:40:00,469.84,469.85,468.87,468.96,2900.0,449.3075,449.317,448.3798,448.4659,2900.0
2022-03-14 11:45:00,468.81,468.81,467.87,467.87,9823.0,448.3225,448.3225,447.4236,447.4236,9823.0
2022-03-14 11:50:00,467.68,468.29,467.64,468.29,16996.0,447.2419,447.8252,447.2036,447.8252,16996.0
2022-03-14 11:55:00,468.31,468.49,467.86,468.42,3777.0,447.8443,448.0165,447.414,447.9495,3777.0
2022-03-14 12:00:00,468.33,468.33,467.54,467.76,8370.0,447.8634,447.8634,447.108,447.3184,8370.0
2022-03-14 12:05:00,467.81,467.87,467.11,467.25,5116.0,447.3662,447.4236,446.6968,446.8306,5116.0
2022-03-14 12:10:00,467.3,467.53,467.1,467.23,14318.0,446.8785,447.0984,446.6872,446.8115,14318.0
2022-03-14 12:15:00,467.49,468.38,467.18,468.38,16528.0,447.0602,447.9113,446.7637,447.9113,16528.0
2022-03-14 12:20:00,468.21,468.26,467.65,468.26,7870.0,447.7487,447.7965,447.2132,447.7965,7870.0
2022-03-14 12:25:00,468.04,468.36,467.92,468.21,5494.0,447.5861,447.8921,447.4714,447.7487,5494.0
2022-03-14 12:30:00,468.39,468.66,468.21,468.45,7834.0,447.9208,448.179,447.7487,447.9782,7834.0
2022-03-14 12:35:00,468.16,468.76,468.01,468.22,2176.0,447.7009,448.2747,447.5574,447.7583,2176.0
2022-03-14 12:40:00,468.4,468.73,468.21,468.22,969.0,447.9304,448.246,447.7487,447.7583,969.0
2022-03-14 12:45:00,468.14,468.14,467.34,467.55,1199.0,447.6818,447.6818,446.9167,447.1175,1199.0
2022-03-14 12:50:00,467.64,467.64,466.74,466.74,1800.0,447.2036,447.2036,446.3429,446.3429,1800.0
2022-03-14 12:55:00,466.7,467.07,466.57,466.9,7124.0,446.3047,446.6585,446.1804,446.4959,7124.0
2022-03-14 13:00:00,466.7,466.7,466.05,466.05,6599.0,446.3047,446.3047,445.6831,445.6831,6599.0
2022-03-14 13:05:00,466.15,466.42,465.73,465.73,4195.0,445.7787,446.0369,445.3771,445.3771,4195.0
2022-03-14 13:10:00,465.9,466.01,465.52,465.62,956.0,445.5396,445.6448,445.1762,445.2719,956.0
2022-03-14 13:15:00,465.66,465.87,465.54,465.62,1400.0,445.3101,445.511,445.1954,445.2719,1400.0
2022-03-14 13:20:00,466.11,466.11,465.08,465.78,2100.0,445.7405,445.7405,444.7555,445.4249,2100.0
2022-03-14 13:25:00,465.74,465.74,465.01,465.01,2205.0,445.3866,445.3866,444.6885,444.6885,2205.0
2022-03-14 13:30:00,465.09,465.16,463.88,464.75,12842.0,444.765,444.832,443.6079,444.4399,12842.0
2022-03-14 13:35:00,464.59,464.59,463.6,463.88,7154.0,444.2869,444.2869,443.3402,443.6079,7154.0
2022-03-14 13:40:00,464.14,464.2,463.69,463.88,4248.0,443.8566,443.9139,443.4262,443.6079,4248.0
2022-03-14 13:45:00,463.78,464.36,463.28,463.44,8808.0,443.5123,444.0669,443.0341,443.1871,8808.0
2022-03-14 13:50:00,463.49,464.56,463.49,464.25,10892.0,443.235,444.2582,443.235,443.9617,10892.0
2022-03-14 13:55:00,464.45,464.53,463.28,463.4,4813.0,444.153,444.2295,443.0341,443.1489,4813.0
2022-03-14 14:00:00,463.4,463.49,463.11,463.36,7847.0,443.1489,443.235,442.8716,443.1106,7847.0
2022-03-14 14:05:00,463.36,464.01,463.36,464.0,3278.0,443.1106,443.7322,443.1106,443.7227,3278.0
2022-03-14 14:10:00,463.98,464.26,463.95,464.17,2437.0,443.7035,443.9713,443.6749,443.8852,2437.0
2022-03-14 14:15:00,464.14,464.16,463.66,463.66,4243.0,443.8566,443.8757,443.3975,443.3975,4243.0
2022-03-14 14:20:00,463.76,463.8,463.1,463.1,3913.0,443.4932,443.5314,442.862,442.862,3913.0
2022-03-14 14:25:00,463.24,463.38,462.95,463.08,3000.0,442.9959,443.1298,442.7186,442.8429,3000.0
2022-03-14 14:30:00,463.08,463.59,463.08,463.59,3283.0,442.8429,443.3306,442.8429,443.3306,3283.0
2022-03-14 14:35:00,463.81,464.37,463.81,464.02,5667.0,443.541,444.0765,443.541,443.7418,5667.0
2022-03-14 14:40:00,464.15,464.15,463.37,463.48,1671.0,443.8661,443.8661,443.1202,443.2254,1671.0
2022-03-14 14:45:00,463.49,463.5,463.19,463.27,5712.0,443.235,443.2445,442.9481,443.0246,5712.0
2022-03-14 14:50:00,463.45,464.03,463.24,464.03,3760.0,443.1967,443.7514,442.9959,443.7514,3760.0
2022-03-14 14:55:00,464.21,464.5,463.93,463.93,1749.0,443.9235,444.2008,443.6557,443.6557,1749.0
2022-03-14 15:00:00,464.03,465.19,463.92,464.83,2700.0,443.7514,444.8607,443.6462,444.5164,2700.0
2022-03-14 15:05:00,464.31,464.5,463.63,463.83,2793.0,444.0191,444.2008,443.3688,443.5601,2793.0
2022-03-14 15:10:00,463.94,464.89,463.94,464.89,2734.0,443.6653,444.5738,443.6653,444.5738,2734.0
2022-03-14 15:15:00,464.96,465.38,464.17,464.44,9921.0,444.6407,445.0424,443.8852,444.1434,9921.0
2022-03-14 15:20:00,464.07,464.88,464.06,464.6,3653.0,443.7896,444.5642,443.7801,444.2965,3653.0
2022-03-14 15:25:00,464.46,464.51,464.1,464.38,2703.0,444.1626,444.2104,443.8183,444.0861,2703.0
2022-03-14 15:30:00,463.96,463.96,462.81,463.02,11590.0,443.6844,443.6844,442.5847,442.7855,11590.0
2022-03-14 15:35:00,463.04,463.8,462.82,463.69,6076.0,442.8046,443.5314,442.5942,443.4262,6076.0
2022-03-14 15:40:00,463.69,464.17,463.36,464.17,8655.0,443.4262,443.8852,443.1106,443.8852,8655.0
2022-03-14 15:45:00,464.69,464.79,463.81,464.23,11598.0,444.3825,444.4782,443.541,443.9426,11598.0
2022-03-14 15:50:00,464.05,464.65,463.35,464.1,18436.0,443.7705,444.3443,443.1011,443.8183,18436.0
2022-03-14 15:55:00,464.44,465.04,464.41,464.88,50036.0,444.1434,444.7172,444.1148,444.5642,50036.0
2022-03-15 09:30:00,466.78,468.38,466.2,468.35,38261.0,446.3812,447.9113,445.8265,447.8826,38261.0
2022-03-15 09:35:00,468.62,469.23,468.43,468.71,16863.0,448.1408,448.7241,447.9591,448.2268,16863.0
2022-03-15 09:40:00,468.97,469.13,466.17,466.17,36739.0,448.4755,448.6285,445.7978,445.7978,36739.0
2022-03-15 09:45:00,466.22,467.21,466.0,467.2,10943.0,445.8457,446.7924,445.6353,446.7828,10943.0
2022-03-15 09:50:00,467.47,467.48,466.66,467.15,5060.0,447.041,447.0506,446.2664,446.735,5060.0
2022-03-15 09:55:00,466.72,468.28,466.72,467.99,4536.0,446.3238,447.8156,446.3238,447.5383,4536.0
2022-03-15 10:00:00,468.01,468.73,467.15,468.66,18321.0,447.5574,448.246,446.735,448.179,18321.0
2022-03-15 10:05:00,468.48,468.65,466.77,466.83,11714.0,448.0069,448.1695,446.3716,446.429,11714.0
2022-03-15 10:10:00,466.74,467.19,466.21,466.73,20186.0,446.3429,446.7733,445.8361,446.3334,20186.0
2022-03-15 10:15:00,466.47,467.53,466.33,467.24,6157.0,446.0847,447.0984,445.9509,446.8211,6157.0
2022-03-15 10:20:00,467.49,468.52,467.49,468.52,1892.0,447.0602,448.0451,447.0602,448.0451,1892.0
2022-03-15 10:25:00,468.83,469.87,468.53,469.73,6119.0,448.3416,449.3361,448.0547,449.2023,6119.0
2022-03-15 10:30:00,469.76,470.31,469.11,469.13,9009.0,449.231,449.7569,448.6094,448.6285,9009.0
2022-03-15 10:35:00,469.15,469.75,468.91,469.12,16285.0,448.6476,449.2214,448.4181,448.6189,16285.0
2022-03-15 10:40:00,469.31,470.12,469.22,469.86,9739.0,448.8006,449.5752,448.7146,449.3266,9739.0
2022-03-15 10:45:00,469.87,470.07,469.65,469.84,4550.0,449.3361,449.5274,449.1258,449.3075,4550.0
2022-03-15 10:50:00,470.0,470.01,469.01,469.01,3970.0,449.4605,449.47,448.5137,448.5137,3970.0
2022-03-15 10:55:00,469.64,469.64,468.61,468.78,1716.0,449.1162,449.1162,448.1312,448.2938,1716.0
2022-03-15 11:00:00,468.69,468.94,468.28,468.43,4213.0,448.2077,448.4468,447.8156,447.9591,4213.0
2022-03-15 11:05:00,468.94,469.14,468.69,468.74,2871.0,448.4468,448.6381,448.2077,448.2555,2871.0
2022-03-15 11:10:00,468.96,468.98,468.38,468.7,2202.0,448.4659,448.485,447.9113,448.2173,2202.0
2022-03-15 11:15:00,468.26,468.26,467.8,468.07,993.0,447.7965,447.7965,447.3566,447.6148,993.0
2022-03-15 11:20:00,468.2,468.3,467.69,468.12,2953.0,447.7391,447.8348,447.2514,447.6626,2953.0
2022-03-15 11:25:00,468.25,469.16,468.25,469.08,6843.0,447.7869,448.6572,447.7869,448.5807,6843.0
2022-03-15 11:30:00,469.17,469.17,469.03,469.03,300.0,448.6667,448.6667,448.5329,448.5329,300.0
2022-03-15 11:35:00,469.1,469.11,468.64,468.64,4544.0,448.5998,448.6094,448.1599,448.1599,4544.0
2022-03-15 11:40:00,468.71,468.71,468.7,468.7,255.0,448.2268,448.2268,448.2173,448.2173,255.0
2022-03-15 11:45:00,468.64,468.98,468.61,468.98,1400.0,448.1599,448.485,448.1312,448.485,1400.0
2022-03-15 11:50:00,469.04,469.25,467.8,468.01,13885.0,448.5424,448.7432,447.3566,447.5574,13885.0
2022-03-15 11:55:00,467.88,467.88,466.58,467.3,8782.0,447.4331,447.4331,446.1899,446.8785,8782.0
2022-03-15 12:00:00,467.44,467.67,467.0,467.06,2419.0,447.0123,447.2323,446.5916,446.6489,2419.0
2022-03-15 12:05:00,467.09,467.86,466.99,467.86,6055.0,446.6776,447.414,446.582,447.414,6055.0
2022-03-15 12:10:00,467.95,467.98,467.58,467.82,1907.0,447.5001,447.5287,447.1462,447.3757,1907.0
2022-03-15 12:15:00,467.68,468.24,467.6,468.22,2107.0,447.2419,447.7774,447.1654,447.7583,2107.0
2022-03-15 12:20:00,468.05,468.16,467.34,467.9,2905.0,447.5957,447.7009,446.9167,447.4522,2905.0
2022-03-15 12:25:00,467.91,468.54,467.91,468.35,2148.0,447.4618,448.0643,447.4618,447.8826,2148.0
2022-03-15 12:30:00,468.51,468.58,468.23,468.48,2634.0,448.0356,448.1025,447.7678,448.0069,2634.0
2022-03-15 12:35:00,469.04,469.04,468.54,468.64,600.0,448.5424,448.5424,448.0643,448.1599,600.0
2022-03-15 12:40:00,468.64,468.64,467.86,467.86,3771.0,448.1599,448.1599,447.414,447.414,3771.0
2022-03-15 12:45:00,468.11,468.24,467.37,467.49,4830.0,447.6531,447.7774,446.9454,447.0602,4830.0
2022-03-15 12:50:00,467.48,467.48,466.76,466.83,9874.0,447.0506,447.0506,446.3621,446.429,9874.0
2022-03-15 12:55:00,466.9,467.93,466.81,467.93,8885.0,446.4959,447.4809,446.4099,447.4809,8885.0
2022-03-15 13:00:00,467.89,469.1,467.88,468.79,5516.0,447.4427,448.5998,447.4331,448.3033,5516.0
2022-03-15 13:05:00,468.71,468.78,467.89,467.9,3600.0,448.2268,448.2938,447.4427,447.4522,3600.0
2022-03-15 13:10:00,467.81,467.81,466.79,466.81,4100.0,447.3662,447.3662,446.3907,446.4099,4100.0
2022-03-15 13:15:00,467.02,467.07,466.53,466.66,2358.0,446.6107,446.6585,446.1421,446.2664,2358.0
2022-03-15 13:20:00,466.6,467.22,466.6,467.22,4010.0,446.2091,446.802,446.2091,446.802,4010.0
2022-03-15 13:25:00,467.35,467.87,466.67,466.71,7044.0,446.9263,447.4236,446.276,446.3142,7044.0
2022-03-15 13:30:00,466.65,467.29,466.53,467.16,9404.0,446.2569,446.8689,446.1421,446.7446,9404.0
2022-03-15 13:35:00,467.26,467.55,466.78,466.87,8922.0,446.8402,447.1175,446.3812,446.4673,8922.0
2022-03-15 13:40:00,466.87,467.42,466.63,467.16,6536.0,446.4673,446.9932,446.2377,446.7446,6536.0
2022-03-15 13:45:00,467.07,467.43,466.84,467.22,6563.0,446.6585,447.0028,446.4386,446.802,6563.0
2022-03-15 13:50:00,467.62,467.99,467.58,467.81,4744.0,447.1845,447.5383,447.1462,447.3662,4744.0
2022-03-15 13:55:00,468.04,468.28,467.89,468.04,4845.0,447.5861,447.8156,447.4427,447.5861,4845.0
2022-03-15 14:00:00,467.95,468.5,467.48,467.48,7351.0,447.5001,448.026,447.0506,447.0506,7351.0
2022-03-15 14:05:00,467.49,467.93,467.27,467.82,2570.0,447.0602,447.4809,446.8498,447.3757,2570.0
2022-03-15 14:10:00,467.77,467.77,467.17,467.25,5186.0,447.3279,447.3279,446.7541,446.8306,5186.0
2022-03-15 14:15:00,467.27,467.27,466.12,466.25,4311.0,446.8498,446.8498,445.75,445.8743,4311.0
2022-03-15 14:20:00,466.22,466.48,465.89,466.37,4870.0,445.8457,446.0943,445.5301,445.9891,4870.0
2022-03-15 14:25:00,466.45,466.89,466.37,466.62,4161.0,446.0656,446.4864,445.9891,446.2282,4161.0
2022-03-15 14:30:00,466.58,467.44,466.08,467.36,7801.0,446.1899,447.0123,445.7118,446.9358,7801.0
2022-03-15 14:35:00,467.38,467.46,466.85,467.13,7074.0,446.955,447.0315,446.4481,446.7159,7074.0
2022-03-15 14:40:00,467.14,467.95,467.14,467.7,5000.0,446.7255,447.5001,446.7255,447.261,5000.0
2022-03-15 14:45:00,467.78,468.65,467.64,468.61,12414.0,447.3375,448.1695,447.2036,448.1312,12414.0
2022-03-15 14:50:00,468.96,469.32,468.9,469.14,11501.0,448.4659,448.8102,448.4085,448.6381,11501.0
2022-03-15 14:55:00,469.21,470.12,469.09,470.07,8318.0,448.705,449.5752,448.5902,449.5274,8318.0
2022-03-15 15:00:00,469.77,470.03,469.67,469.76,5607.0,449.2405,449.4892,449.1449,449.231,5607.0
2022-03-15 15:05:00,469.86,469.95,469.54,469.65,4280.0,449.3266,449.4127,449.0206,449.1258,4280.0
2022-03-15 15:10:00,469.74,470.46,469.73,470.11,14519.0,449.2118,449.9004,449.2023,449.5657,14519.0
2022-03-15 15:15:00,470.06,470.77,470.06,470.65,5508.0,449.5178,450.1968,449.5178,450.0821,5508.0
2022-03-15 15:20:00,470.53,471.1,470.4,471.01,2900.0,449.9673,450.5124,449.843,450.4263,2900.0
2022-03-15 15:25:00,471.16,471.23,470.86,470.98,3062.0,450.5698,450.6367,450.2829,450.3976,3062.0
2022-03-15 15:30:00,471.0,471.85,470.98,471.34,14365.0,450.4168,451.2296,450.3976,450.7419,14365.0
2022-03-15 15:35:00,471.27,471.57,471.14,471.53,8330.0,450.675,450.9619,450.5506,450.9236,8330.0
2022-03-15 15:40:00,471.63,471.75,471.19,471.53,6887.0,451.0192,451.134,450.5985,450.9236,6887.0
2022-03-15 15:45:00,471.67,471.72,470.87,471.7,10088.0,451.0575,451.1053,450.2924,451.0862,10088.0
2022-03-15 15:50:00,471.53,472.42,471.45,472.01,13402.0,450.9236,451.7747,450.8471,451.3826,13402.0
2022-03-15 15:55:00,471.93,472.15,471.24,472.07,62360.0,451.3061,451.5165,450.6463,451.44,62360.0
2022-03-16 09:30:00,477.0,479.27,476.36,479.27,23433.0,456.1546,458.3254,455.5425,458.3254,23433.0
2022-03-16 09:35:00,479.45,480.58,479.26,480.58,8739.0,458.4975,459.5781,458.3158,459.5781,8739.0
2022-03-16 09:40:00,480.9,481.5,480.64,481.5,24474.0,459.8841,460.4579,459.6355,460.4579,24474.0
2022-03-16 09:45:00,481.26,481.85,480.88,481.39,15092.0,460.2284,460.7926,459.865,460.3527,15092.0
2022-03-16 09:50:00,481.27,481.53,480.35,480.35,13699.0,460.238,460.4866,459.3582,459.3582,13699.0
2022-03-16 09:55:00,480.74,481.76,480.52,480.84,21575.0,459.7311,460.7065,459.5207,459.8267,21575.0
2022-03-16 10:00:00,480.93,481.21,479.66,480.38,11379.0,459.9128,460.1806,458.6983,459.3868,11379.0
2022-03-16 10:05:00,480.32,480.68,479.88,480.04,4945.0,459.3295,459.6737,458.9087,459.0617,4945.0
2022-03-16 10:10:00,479.79,481.41,479.79,481.22,13930.0,458.8226,460.3718,458.8226,460.1901,13930.0
2022-03-16 10:15:00,481.27,484.27,481.27,483.92,38231.0,460.238,463.1069,460.238,462.7721,38231.0
2022-03-16 10:20:00,483.79,484.35,483.77,484.02,105674.0,462.6478,463.1834,462.6287,462.8678,105674.0
2022-03-16 10:25:00,484.07,484.8,483.53,484.42,50658.0,462.9156,463.6137,462.3992,463.2503,50658.0
2022-03-16 10:30:00,484.62,485.39,484.48,484.75,10829.0,463.4416,464.1779,463.3077,463.5659,10829.0
2022-03-16 10:35:00,484.84,484.94,483.84,484.4,26481.0,463.6519,463.7476,462.6956,463.2312,26481.0
2022-03-16 10:40:00,484.43,484.53,482.13,482.73,31951.0,463.2599,463.3555,461.0604,461.6342,31951.0
2022-03-16 10:45:00,482.51,482.71,481.91,482.01,23971.0,461.4238,461.615,460.85,460.9456,23971.0
2022-03-16 10:50:00,482.12,482.26,481.41,481.52,8757.0,461.0508,461.1847,460.3718,460.477,8757.0
2022-03-16 10:55:00,481.28,481.72,481.0,481.67,9224.0,460.2475,460.6683,459.9798,460.6205,9224.0
2022-03-16 11:00:00,481.77,481.92,480.61,481.47,14358.0,460.7161,460.8595,459.6068,460.4292,14358.0
2022-03-16 11:05:00,481.56,481.84,481.25,481.25,2547.0,460.5153,460.783,460.2188,460.2188,2547.0
2022-03-16 11:10:00,481.63,482.37,481.57,482.31,15057.0,460.5822,461.2899,460.5248,461.2325,15057.0
2022-03-16 11:15:00,482.02,482.2,481.4,481.73,12064.0,460.9552,461.1273,460.3623,460.6779,12064.0
2022-03-16 11:20:00,481.95,482.06,481.62,481.96,9417.0,460.8882,460.9934,460.5727,460.8978,9417.0
2022-03-16 11:25:00,482.1,482.38,481.98,482.22,11589.0,461.0317,461.2994,460.9169,461.1464,11589.0
2022-03-16 11:30:00,482.49,482.86,482.41,482.74,4680.0,461.4046,461.7585,461.3281,461.6437,4680.0
2022-03-16 11:35:00,482.65,482.65,481.57,482.05,6906.0,461.5576,461.5576,460.5248,460.9839,6906.0
2022-03-16 11:40:00,482.06,482.06,481.36,481.79,11960.0,460.9934,460.9934,460.324,460.7352,11960.0
2022-03-16 11:45:00,481.73,481.73,481.34,481.66,7135.0,460.6779,460.6779,460.3049,460.6109,7135.0
2022-03-16 11:50:00,481.69,482.42,481.55,482.27,4057.0,460.6396,461.3377,460.5057,461.1943,4057.0
2022-03-16 11:55:00,482.33,482.55,482.12,482.41,2076.0,461.2516,461.462,461.0508,461.3281,2076.0
2022-03-16 12:00:00,482.18,482.95,482.18,482.59,5501.0,461.1082,461.8445,461.1082,461.5003,5501.0
2022-03-16 12:05:00,482.56,482.94,482.3,482.68,4154.0,461.4716,461.835,461.2229,461.5863,4154.0
2022-03-16 12:10:00,482.85,482.85,482.74,482.74,1228.0,461.7489,461.7489,461.6437,461.6437,1228.0
2022-03-16 12:15:00,482.96,483.22,482.9,483.17,1700.0,461.8541,462.1027,461.7967,462.0549,1700.0
2022-03-16 12:20:00,483.09,483.36,482.89,482.9,2600.0,461.9784,462.2366,461.7872,461.7967,2600.0
2022-03-16 12:25:00,482.72,483.04,482.59,483.04,11577.0,461.6246,461.9306,461.5003,461.9306,11577.0
2022-03-16 12:30:00,483.1,483.35,483.1,483.16,1000.0,461.988,462.2271,461.988,462.0454,1000.0
2022-03-16 12:35:00,483.16,483.17,482.54,482.54,2565.0,462.0454,462.0549,461.4525,461.4525,2565.0
2022-03-16 12:40:00,482.35,483.26,482.35,483.2,1798.0,461.2708,462.141,461.2708,462.0836,1798.0
2022-03-16 12:45:00,483.01,483.08,480.94,480.99,24745.0,461.9019,461.9689,459.9224,459.9702,24745.0
2022-03-16 12:50:00,481.15,481.96,481.15,481.86,8161.0,460.1232,460.8978,460.1232,460.8022,8161.0
2022-03-16 12:55:00,481.83,481.85,481.58,481.78,3935.0,460.7735,460.7926,460.5344,460.7257,3935.0
2022-03-16 13:00:00,482.02,482.36,481.55,481.73,9587.0,460.9552,461.2803,460.5057,460.6779,9587.0
2022-03-16 13:05:00,481.92,482.12,480.57,480.57,20216.0,460.8595,461.0508,459.5685,459.5685,20216.0
2022-03-16 13:10:00,480.53,480.69,480.04,480.32,6078.0,459.5303,459.6833,459.0617,459.3295,6078.0
2022-03-16 13:15:00,480.38,480.69,480.17,480.22,7700.0,459.3868,459.6833,459.186,459.2338,7700.0
2022-03-16 13:20:00,480.41,480.88,479.9,480.52,6686.0,459.4155,459.865,458.9278,459.5207,6686.0
2022-03-16 13:25:00,480.68,481.07,480.47,480.83,16373.0,459.6737,460.0467,459.4729,459.8172,16373.0
2022-03-16 13:30:00,480.88,481.5,480.88,481.25,4937.0,459.865,460.4579,459.865,460.2188,4937.0
2022-03-16 13:35:00,480.95,481.25,480.79,480.83,3392.0,459.9319,460.2188,459.7789,459.8172,3392.0
2022-03-16 13:40:00,480.6,480.72,480.19,480.65,4051.0,459.5972,459.712,459.2052,459.6451,4051.0
2022-03-16 13:45:00,480.71,481.03,480.7,481.03,1378.0,459.7024,460.0084,459.6929,460.0084,1378.0
2022-03-16 13:50:00,481.2,481.2,480.6,481.04,2860.0,460.171,460.171,459.5972,460.018,2860.0
2022-03-16 13:55:00,480.98,481.47,480.97,481.47,4153.0,459.9606,460.4292,459.9511,460.4292,4153.0
2022-03-16 14:00:00,480.37,480.91,478.55,478.8,19771.0,459.3773,459.8937,457.6368,457.8759,19771.0
2022-03-16 14:05:00,478.66,479.03,477.34,477.34,4395.0,457.742,458.0958,456.4797,456.4797,4395.0
2022-03-16 14:10:00,476.91,477.0,476.03,476.28,4580.0,456.0685,456.1546,455.2269,455.466,4580.0
2022-03-16 14:15:00,476.88,477.88,476.12,477.88,5282.0,456.0398,456.9961,455.313,456.9961,5282.0
2022-03-16 14:20:00,478.15,478.22,476.2,476.2,2343.0,457.2543,457.3212,455.3895,455.3895,2343.0
2022-03-16 14:25:00,476.06,476.55,475.12,475.12,7120.0,455.2556,455.7242,454.3567,454.3567,7120.0
2022-03-16 14:30:00,474.71,474.9,473.33,473.7,10395.0,453.9646,454.1463,452.6449,452.9988,10395.0
2022-03-16 14:35:00,473.59,475.92,473.35,475.91,2413.0,452.8936,455.1218,452.6641,455.1122,2413.0
2022-03-16 14:40:00,476.69,478.93,476.45,478.66,6711.0,455.8581,458.0002,455.6286,457.742,6711.0
2022-03-16 14:45:00,478.27,479.69,478.27,479.15,10944.0,457.3691,458.727,457.3691,458.2106,10944.0
2022-03-16 14:50:00,479.14,480.28,478.64,479.85,13731.0,458.201,459.2912,457.7229,458.88,13731.0
2022-03-16 14:55:00,479.94,481.3,479.66,479.8,12138.0,458.9661,460.2666,458.6983,458.8322,12138.0
2022-03-16 15:00:00,479.86,481.14,479.34,480.85,7059.0,458.8896,460.1136,458.3923,459.8363,7059.0
2022-03-16 15:05:00,480.82,481.56,479.93,480.45,14855.0,459.8076,460.5153,458.9565,459.4538,14855.0
2022-03-16 15:10:00,480.14,480.92,480.06,480.92,3641.0,459.1573,459.9033,459.0808,459.9033,3641.0
2022-03-16 15:15:00,480.78,482.03,480.32,482.03,7523.0,459.7694,460.9647,459.3295,460.9647,7523.0
2022-03-16 15:20:00,481.89,482.6,481.83,482.36,11200.0,460.8309,461.5098,460.7735,461.2803,11200.0
2022-03-16 15:25:00,482.48,482.66,481.95,482.18,5474.0,461.3951,461.5672,460.8882,461.1082,5474.0
2022-03-16 15:30:00,482.22,482.22,481.1,481.58,7924.0,461.1464,461.1464,460.0754,460.5344,7924.0
2022-03-16 15:35:00,481.5,481.94,481.27,481.84,2416.0,460.4579,460.8787,460.238,460.783,2416.0
2022-03-16 15:40:00,481.87,482.18,481.63,481.93,16387.0,460.8117,461.1082,460.5822,460.8691,16387.0
2022-03-16 15:45:00,482.04,483.68,481.96,483.68,26199.0,460.9743,462.5426,460.8978,462.5426,26199.0
2022-03-16 15:50:00,484.0,484.75,483.56,484.55,47906.0,462.8487,463.5659,462.4279,463.3746,47906.0
2022-03-16 15:55:00,484.36,485.43,484.28,485.4,67102.0,463.1929,464.2162,463.1164,464.1875,67102.0
2022-03-17 09:30:00,483.0,483.48,482.34,483.46,31049.0,461.8924,462.3514,461.2612,462.3323,31049.0
2022-03-17 09:35:00,483.58,483.76,482.39,483.66,12242.0,462.447,462.6191,461.309,462.5235,12242.0
2022-03-17 09:40:00,483.24,484.03,482.77,484.03,11626.0,462.1219,462.8773,461.6724,462.8773,11626.0
2022-03-17 09:45:00,483.92,485.34,483.87,483.88,32260.0,462.7721,464.1301,462.7243,462.7339,32260.0
2022-03-17 09:50:00,483.83,485.21,483.83,484.91,13315.0,462.6861,464.0058,462.6861,463.7189,13315.0
2022-03-17 09:55:00,485.05,486.0,484.82,486.0,19140.0,463.8528,464.7612,463.6328,464.7612,19140.0
2022-03-17 10:00:00,485.9,486.26,485.52,486.04,6400.0,464.6656,465.0099,464.3022,464.7995,6400.0
2022-03-17 10:05:00,485.99,486.69,485.87,486.33,14158.0,464.7517,465.4211,464.6369,465.0768,14158.0
2022-03-17 10:10:00,486.39,486.39,484.96,485.02,21918.0,465.1342,465.1342,463.7667,463.8241,21918.0
2022-03-17 10:15:00,485.08,485.55,484.69,484.85,16812.0,463.8815,464.3309,463.5085,463.6615,16812.0
2022-03-17 10:20:00,485.0,486.18,485.0,486.18,10895.0,463.805,464.9334,463.805,464.9334,10895.0
2022-03-17 10:25:00,486.29,486.49,486.08,486.49,4401.0,465.0386,465.2298,464.8378,465.2298,4401.0
2022-03-17 10:30:00,486.6,486.6,485.23,485.98,10791.0,465.335,465.335,464.0249,464.7421,10791.0
2022-03-17 10:35:00,485.89,485.89,485.03,485.13,4769.0,464.6561,464.6561,463.8336,463.9293,4769.0
2022-03-17 10:40:00,485.38,485.82,484.97,485.64,8838.0,464.1683,464.5891,463.7763,464.417,8838.0
2022-03-17 10:45:00,485.54,485.95,484.13,485.23,20092.0,464.3214,464.7134,462.973,464.0249,20092.0
2022-03-17 10:50:00,485.05,485.29,484.4,484.42,8022.0,463.8528,464.0823,463.2312,463.2503,8022.0
2022-03-17 10:55:00,484.68,485.17,484.53,485.15,4058.0,463.4989,463.9675,463.3555,463.9484,4058.0
2022-03-17 11:00:00,485.12,485.32,485.04,485.14,4495.0,463.9197,464.111,463.8432,463.9388,4495.0
2022-03-17 11:05:00,485.1,485.39,484.86,485.38,2567.0,463.9006,464.1779,463.6711,464.1683,2567.0
2022-03-17 11:10:00,485.61,485.61,484.94,484.94,1815.0,464.3883,464.3883,463.7476,463.7476,1815.0
2022-03-17 11:15:00,485.1,485.36,484.98,485.35,12179.0,463.9006,464.1492,463.7858,464.1397,12179.0
2022-03-17 11:20:00,485.35,485.98,485.35,485.98,4286.0,464.1397,464.7421,464.1397,464.7421,4286.0
2022-03-17 11:25:00,485.87,485.96,485.42,485.42,7030.0,464.6369,464.723,464.2066,464.2066,7030.0
2022-03-17 11:30:00,485.24,486.29,485.24,486.03,14356.0,464.0345,465.0386,464.0345,464.7899,14356.0
2022-03-17 11:35:00,486.04,486.36,485.88,486.33,7936.0,464.7995,465.1055,464.6465,465.0768,7936.0
2022-03-17 11:40:00,486.35,486.56,486.17,486.17,3347.0,465.096,465.2968,464.9238,464.9238,3347.0
2022-03-17 11:45:00,486.06,486.09,485.63,485.71,5203.0,464.8186,464.8473,464.4074,464.4839,5203.0
2022-03-17 11:50:00,485.61,486.75,485.61,486.75,5331.0,464.3883,465.4785,464.3883,465.4785,5331.0
2022-03-17 11:55:00,486.9,487.16,486.86,487.03,5030.0,465.6219,465.8706,465.5837,465.7462,5030.0
2022-03-17 12:00:00,487.3,487.38,486.95,487.26,4646.0,466.0044,466.0809,465.6697,465.9662,4646.0
2022-03-17 12:05:00,487.52,487.52,487.42,487.49,3508.0,466.2148,466.2148,466.1192,466.1861,3508.0
2022-03-17 12:10:00,487.21,487.36,486.75,486.9,7007.0,465.9184,466.0618,465.4785,465.6219,7007.0
2022-03-17 12:15:00,486.97,487.1,486.5,486.86,8787.0,465.6889,465.8132,465.2394,465.5837,8787.0
2022-03-17 12:20:00,486.99,487.82,486.99,487.64,7778.0,465.708,466.5017,465.708,466.3296,7778.0
2022-03-17 12:25:00,487.56,487.65,487.48,487.49,1050.0,466.2531,466.3391,466.1766,466.1861,1050.0
2022-03-17 12:30:00,487.67,487.76,487.36,487.76,6567.0,466.3583,466.4443,466.0618,466.4443,6567.0
2022-03-17 12:35:00,487.61,487.91,487.58,487.91,2400.0,466.3009,466.5878,466.2722,466.5878,2400.0
2022-03-17 12:40:00,487.66,487.99,487.5,487.81,2149.0,466.3487,466.6643,466.1957,466.4922,2149.0
2022-03-17 12:45:00,487.89,487.93,487.42,487.42,1353.0,466.5687,466.6069,466.1192,466.1192,1353.0
2022-03-17 12:50:00,487.5,487.75,487.5,487.68,2282.0,466.1957,466.4348,466.1957,466.3678,2282.0
2022-03-17 12:55:00,487.86,488.2,487.84,488.2,1603.0,466.54,466.8651,466.5208,466.8651,1603.0
2022-03-17 13:00:00,487.99,487.99,487.72,487.87,1899.0,466.6643,466.6643,466.4061,466.5495,1899.0
2022-03-17 13:05:00,487.94,487.94,487.59,487.82,9865.0,466.6165,466.6165,466.2818,466.5017,9865.0
2022-03-17 13:10:00,487.74,488.17,487.42,487.59,7065.0,466.4252,466.8364,466.1192,466.2818,7065.0
2022-03-17 13:15:00,487.5,487.96,487.43,487.88,6017.0,466.1957,466.6356,466.1288,466.5591,6017.0
2022-03-17 13:20:00,487.78,488.32,487.78,488.31,11362.0,466.4635,466.9799,466.4635,466.9703,11362.0
2022-03-17 13:25:00,488.43,488.91,488.43,488.82,9663.0,467.0851,467.5441,467.0851,467.458,9663.0
2022-03-17 13:30:00,488.78,488.78,488.45,488.64,2186.0,467.4198,467.4198,467.1042,467.2859,2186.0
2022-03-17 13:35:00,488.56,488.8,488.55,488.55,700.0,467.2094,467.4389,467.1998,467.1998,700.0
2022-03-17 13:40:00,488.84,489.18,488.84,489.18,5007.0,467.4771,467.8023,467.4771,467.8023,5007.0
2022-03-17 13:45:00,489.18,489.21,489.18,489.21,200.0,467.8023,467.831,467.8023,467.831,200.0
2022-03-17 13:50:00,489.37,489.8,489.3,489.3,3765.0,467.984,468.3952,467.917,467.917,3765.0
2022-03-17 13:55:00,489.39,489.59,489.34,489.59,4330.0,468.0031,468.1944,467.9553,468.1944,4330.0
2022-03-17 14:00:00,489.54,489.54,489.28,489.48,3528.0,468.1465,468.1465,467.8979,468.0892,3528.0
2022-03-17 14:05:00,489.28,489.53,489.18,489.33,3457.0,467.8979,468.137,467.8023,467.9457,3457.0
2022-03-17 14:10:00,489.3,489.3,488.82,488.96,2835.0,467.917,467.917,467.458,467.5919,2835.0
2022-03-17 14:15:00,489.01,489.01,488.85,489.01,1500.0,467.6397,467.6397,467.4867,467.6397,1500.0
2022-03-17 14:20:00,489.0,489.28,488.69,488.78,4500.0,467.6301,467.8979,467.3337,467.4198,4500.0
2022-03-17 14:25:00,488.66,488.66,487.99,488.02,6488.0,467.305,467.305,466.6643,466.693,6488.0
2022-03-17 14:30:00,488.08,488.85,487.95,488.69,8271.0,466.7504,467.4867,466.626,467.3337,8271.0
2022-03-17 14:35:00,488.7,488.97,488.65,488.65,2353.0,467.3433,467.6015,467.2954,467.2954,2353.0
2022-03-17 14:40:00,488.59,488.92,488.47,488.92,1500.0,467.2381,467.5536,467.1233,467.5536,1500.0
2022-03-17 14:45:00,488.82,489.02,488.69,489.02,1663.0,467.458,467.6493,467.3337,467.6493,1663.0
2022-03-17 14:50:00,489.16,489.16,488.67,488.81,13825.0,467.7832,467.7832,467.3146,467.4484,13825.0
2022-03-17 14:55:00,488.76,488.96,488.74,488.96,553.0,467.4006,467.5919,467.3815,467.5919,553.0
2022-03-17 15:00:00,488.91,489.46,488.82,489.45,1232.0,467.5441,468.07,467.458,468.0605,1232.0
2022-03-17 15:05:00,489.38,489.45,488.79,488.87,2475.0,467.9935,468.0605,467.4293,467.5058,2475.0
2022-03-17 15:10:00,488.87,488.87,487.73,487.92,4473.0,467.5058,467.5058,466.4156,466.5973,4473.0
2022-03-17 15:15:00,488.2,488.78,488.04,488.69,6035.0,466.8651,467.4198,466.7121,467.3337,6035.0
2022-03-17 15:20:00,488.68,488.69,488.11,488.11,1901.0,467.3241,467.3337,466.779,466.779,1901.0
2022-03-17 15:25:00,488.49,488.89,488.48,488.77,1989.0,467.1424,467.525,467.1329,467.4102,1989.0
2022-03-17 15:30:00,488.57,488.68,488.5,488.68,6044.0,467.2189,467.3241,467.152,467.3241,6044.0
2022-03-17 15:35:00,488.53,488.81,488.53,488.7,2958.0,467.1807,467.4484,467.1807,467.3433,2958.0
2022-03-17 15:40:00,488.74,489.59,488.74,489.38,6367.0,467.3815,468.1944,467.3815,467.9935,6367.0
2022-03-17 15:45:00,489.45,490.17,489.45,489.89,15304.0,468.0605,468.749,468.0605,468.4813,15304.0
2022-03-17 15:50:00,489.74,490.13,489.39,489.54,19486.0,468.3378,468.7108,468.0031,468.1465,19486.0
2022-03-17 15:55:00,489.58,490.25,489.39,490.08,51982.0,468.1848,468.8255,468.0031,468.6629,51982.0
2022-03-18 09:30:00,485.76,486.91,485.34,485.43,19766.0,465.6177,466.72,465.2151,465.3014,19766.0
2022-03-18 09:35:00,486.12,486.68,485.43,485.45,22126.0,465.9628,466.4995,465.3014,465.3206,22126.0
2022-03-18 09:40:00,485.6,486.27,485.33,486.2,16295.0,465.4643,466.1066,465.2055,466.0395,16295.0
2022-03-18 09:45:00,485.98,486.24,485.24,485.73,21778.0,465.8286,466.0778,465.1193,465.5889,21778.0
2022-03-18 09:50:00,485.57,486.01,485.2,485.53,34940.0,465.4356,465.8573,465.0809,465.3972,34940.0
2022-03-18 09:55:00,485.63,486.44,485.63,486.44,14929.0,465.4931,466.2695,465.4931,466.2695,14929.0
2022-03-18 10:00:00,486.99,488.26,486.7,487.92,21925.0,466.7967,468.014,466.5187,467.6881,21925.0
2022-03-18 10:05:00,487.89,488.68,487.89,488.68,13974.0,467.6594,468.4166,467.6594,468.4166,13974.0
2022-03-18 10:10:00,488.74,488.99,488.44,488.46,27088.0,468.4741,468.7138,468.1866,468.2057,27088.0
2022-03-18 10:15:00,488.46,488.6,487.64,487.98,18887.0,468.2057,468.3399,467.4197,467.7456,18887.0
2022-03-18 10:20:00,487.99,488.58,487.62,488.24,26466.0,467.7552,468.3208,467.4006,467.9949,26466.0
2022-03-18 10:25:00,488.24,488.68,488.24,488.34,8676.0,467.9949,468.4166,467.9949,468.0907,8676.0
2022-03-18 10:30:00,488.44,488.7,487.58,487.68,16584.0,468.1866,468.4358,467.3622,467.4581,16584.0
2022-03-18 10:35:00,487.63,487.87,486.65,486.65,12345.0,467.4102,467.6402,466.4708,466.4708,12345.0
2022-03-18 10:40:00,486.78,487.46,486.44,487.46,9899.0,466.5954,467.2472,466.2695,467.2472,9899.0
2022-03-18 10:45:00,487.28,487.52,486.75,486.92,9435.0,467.0747,467.3047,466.5666,466.7296,9435.0
2022-03-18 10:50:00,486.83,487.1,486.46,486.91,12174.0,466.6433,466.9021,466.2887,466.72,12174.0
2022-03-18 10:55:00,487.02,487.55,486.95,486.98,13082.0,466.8255,467.3335,466.7584,466.7871,13082.0
2022-03-18 11:00:00,487.14,487.47,486.98,487.16,12683.0,466.9405,467.2568,466.7871,466.9596,12683.0
2022-03-18 11:05:00,487.05,487.44,486.81,487.19,8426.0,466.8542,467.228,466.6242,466.9884,8426.0
2022-03-18 11:10:00,487.29,487.58,486.96,487.05,5717.0,467.0843,467.3622,466.7679,466.8542,5717.0
2022-03-18 11:15:00,486.8,487.09,486.3,486.8,11492.0,466.6146,466.8925,466.1353,466.6146,11492.0
2022-03-18 11:20:00,486.92,486.92,485.74,485.94,16775.0,466.7296,466.7296,465.5985,465.7902,16775.0
2022-03-18 11:25:00,486.0,486.02,485.39,485.88,9544.0,465.8477,465.8669,465.263,465.7327,9544.0
2022-03-18 11:30:00,485.91,486.24,485.85,485.89,4608.0,465.7615,466.0778,465.704,465.7423,4608.0
2022-03-18 11:35:00,485.99,487.1,485.86,486.51,45713.0,465.8382,466.9021,465.7136,466.3366,45713.0
2022-03-18 11:40:00,486.52,486.53,485.73,485.98,9965.0,466.3462,466.3558,465.5889,465.8286,9965.0
2022-03-18 11:45:00,485.88,486.19,485.72,485.94,11567.0,465.7327,466.0299,465.5794,465.7902,11567.0
2022-03-18 11:50:00,486.16,486.5,485.42,485.42,24537.0,466.0011,466.327,465.2918,465.2918,24537.0
2022-03-18 11:55:00,485.44,486.11,485.44,486.03,13759.0,465.311,465.9532,465.311,465.8765,13759.0
2022-03-18 12:00:00,485.8,486.13,485.61,486.13,7715.0,465.656,465.9724,465.4739,465.9724,7715.0
2022-03-18 12:05:00,486.36,486.72,486.29,486.59,7035.0,466.1928,466.5379,466.1257,466.4133,7035.0
2022-03-18 12:10:00,486.45,486.91,486.43,486.91,5947.0,466.2791,466.72,466.2599,466.72,5947.0
2022-03-18 12:15:00,486.84,487.37,486.84,487.24,5652.0,466.6529,467.1609,466.6529,467.0363,5652.0
2022-03-18 12:20:00,487.2,487.53,487.03,487.41,3736.0,466.998,467.3143,466.835,467.1993,3736.0
2022-03-18 12:25:00,487.49,487.99,487.49,487.99,5500.0,467.276,467.7552,467.276,467.7552,5500.0
2022-03-18 12:30:00,487.92,488.12,487.78,488.09,11376.0,467.6881,467.8798,467.5539,467.8511,11376.0
2022-03-18 12:35:00,488.18,488.41,488.03,488.11,9000.0,467.9374,468.1578,467.7936,467.8703,9000.0
2022-03-18 12:40:00,488.37,488.56,488.18,488.5,7781.0,468.1195,468.3016,467.9374,468.2441,7781.0
2022-03-18 12:45:00,488.53,488.53,487.85,488.0,5435.0,468.2728,468.2728,467.621,467.7648,5435.0
2022-03-18 12:50:00,488.21,488.54,488.2,488.52,6553.0,467.9661,468.2824,467.9565,468.2633,6553.0
2022-03-18 12:55:00,488.63,489.03,488.63,488.97,15306.0,468.3687,468.7521,468.3687,468.6946,15306.0
2022-03-18 13:00:00,488.91,489.13,488.88,489.0,7311.0,468.6371,468.848,468.6083,468.7233,7311.0
2022-03-18 13:05:00,488.87,489.51,488.87,489.12,7658.0,468.5987,469.2122,468.5987,468.8384,7658.0
2022-03-18 13:10:00,488.97,489.5,488.97,489.48,8299.0,468.6946,469.2026,468.6946,469.1834,8299.0
2022-03-18 13:15:00,489.49,489.58,489.17,489.36,5484.0,469.193,469.2793,468.8863,469.0684,5484.0
2022-03-18 13:20:00,489.36,489.76,489.27,489.76,11551.0,469.0684,469.4518,468.9822,469.4518,11551.0
2022-03-18 13:25:00,489.7,490.07,489.63,490.07,5286.0,469.3943,469.749,469.3272,469.749,5286.0
2022-03-18 13:30:00,489.98,490.02,489.72,489.92,8923.0,469.6627,469.7011,469.4135,469.6052,8923.0
2022-03-18 13:35:00,489.92,490.01,489.69,489.91,5657.0,469.6052,469.6915,469.3847,469.5956,5657.0
2022-03-18 13:40:00,489.65,489.71,489.48,489.58,4065.0,469.3464,469.4039,469.1834,469.2793,4065.0
2022-03-18 13:45:00,489.67,489.9,489.67,489.83,12480.0,469.3656,469.586,469.3656,469.5189,12480.0
2022-03-18 13:50:00,489.85,489.9,489.71,489.71,3075.0,469.5381,469.586,469.4039,469.4039,3075.0
2022-03-18 13:55:00,489.74,490.29,489.54,489.74,14067.0,469.4327,469.9599,469.241,469.4327,14067.0
2022-03-18 14:00:00,489.84,489.97,489.8,489.8,4915.0,469.5285,469.6531,469.4902,469.4902,4915.0
2022-03-18 14:05:00,489.72,489.74,489.52,489.73,5302.0,469.4135,469.4327,469.2218,469.4231,5302.0
2022-03-18 14:10:00,489.63,490.07,489.6,490.07,1619.0,469.3272,469.749,469.2985,469.749,1619.0
2022-03-18 14:15:00,490.32,490.45,490.23,490.25,1300.0,469.9886,470.1132,469.9023,469.9215,1300.0
2022-03-18 14:20:00,490.2,490.23,489.94,490.23,2004.0,469.8736,469.9023,469.6244,469.9023,2004.0
2022-03-18 14:25:00,490.21,490.21,489.84,489.96,4917.0,469.8832,469.8832,469.5285,469.6435,4917.0
2022-03-18 14:30:00,490.07,490.34,489.89,490.33,14246.0,469.749,470.0078,469.5764,469.9982,14246.0
2022-03-18 14:35:00,490.47,490.74,490.44,490.58,2000.0,470.1324,470.3912,470.1036,470.2378,2000.0
2022-03-18 14:40:00,490.71,490.85,490.06,490.21,4670.0,470.3624,470.4966,469.7394,469.8832,4670.0
2022-03-18 14:45:00,490.21,490.42,490.2,490.36,6370.0,469.8832,470.0845,469.8736,470.027,6370.0
2022-03-18 14:50:00,490.5,490.54,490.35,490.49,3525.0,470.1612,470.1995,470.0174,470.1516,3525.0
2022-03-18 14:55:00,490.45,490.49,490.18,490.46,8615.0,470.1132,470.1516,469.8544,470.1228,8615.0
2022-03-18 15:00:00,490.5,491.03,490.41,490.89,42729.0,470.1612,470.6692,470.0749,470.535,42729.0
2022-03-18 15:05:00,490.88,491.37,490.72,491.35,64130.0,470.5254,470.9951,470.372,470.9759,64130.0
2022-03-18 15:10:00,491.33,491.47,491.07,491.25,11971.0,470.9567,471.0909,470.7075,470.8801,11971.0
2022-03-18 15:15:00,491.35,491.69,491.27,491.66,12584.0,470.9759,471.3018,470.8992,471.2731,12584.0
2022-03-18 15:20:00,491.71,492.0,491.54,491.93,24805.0,471.321,471.599,471.158,471.5319,24805.0
2022-03-18 15:25:00,492.05,492.21,491.97,492.01,11171.0,471.6469,471.8002,471.5702,471.6085,11171.0
2022-03-18 15:30:00,491.96,492.73,491.96,492.69,20269.0,471.5606,472.2987,471.5606,472.2603,20269.0
2022-03-18 15:35:00,492.72,492.78,491.8,491.8,14277.0,472.2891,472.3466,471.4072,471.4072,14277.0
2022-03-18 15:40:00,491.82,492.9,491.82,492.9,15005.0,471.4264,472.4616,471.4264,472.4616,15005.0
2022-03-18 15:45:00,492.88,493.13,492.38,492.57,16530.0,472.4425,472.6821,471.9632,472.1453,16530.0
2022-03-18 15:50:00,492.48,493.02,492.26,492.89,22032.0,472.059,472.5767,471.8482,472.452,22032.0
2022-03-18 15:55:00,493.12,493.64,492.46,492.82,137377.0,472.6725,473.1709,472.0399,472.385,137377.0
2022-03-21 09:30:00,493.44,495.99,493.19,495.99,13609.0,472.9792,475.4235,472.7396,475.4235,13609.0
2022-03-21 09:35:00,495.81,496.6,495.35,495.57,6080.0,475.251,476.0082,474.81,475.0209,6080.0
2022-03-21 09:40:00,495.45,495.55,493.15,493.47,19882.0,474.9059,475.0017,472.7013,473.008,19882.0
2022-03-21 09:45:00,493.6,493.74,492.11,492.11,7306.0,473.1326,473.2668,471.7044,471.7044,7306.0
2022-03-21 09:50:00,492.25,492.93,491.49,491.67,18912.0,471.8386,472.4904,471.1101,471.2826,18912.0
2022-03-21 09:55:00,491.8,492.98,491.71,492.14,9519.0,471.4072,472.5383,471.321,471.7331,9519.0
2022-03-21 10:00:00,492.04,492.96,491.75,492.42,14437.0,471.6373,472.5191,471.3593,472.0015,14437.0
2022-03-21 10:05:00,492.39,492.6,491.8,492.14,7609.0,471.9728,472.1741,471.4072,471.7331,7609.0
2022-03-21 10:10:00,492.54,493.24,492.47,493.21,40352.0,472.1166,472.7875,472.0495,472.7588,40352.0
2022-03-21 10:15:00,493.28,493.89,493.06,493.85,19218.0,472.8259,473.4106,472.615,473.3722,19218.0
2022-03-21 10:20:00,493.45,493.47,492.61,493.11,12533.0,472.9888,473.008,472.1837,472.6629,12533.0
2022-03-21 10:25:00,492.58,492.64,491.64,492.05,9343.0,472.1549,472.2124,471.2539,471.6469,9343.0
2022-03-21 10:30:00,491.88,492.18,491.31,491.33,16361.0,471.4839,471.7715,470.9376,470.9567,16361.0
2022-03-21 10:35:00,491.3,492.07,491.05,492.04,9450.0,470.928,471.6661,470.6883,471.6373,9450.0
2022-03-21 10:40:00,491.96,492.34,491.88,492.17,5456.0,471.5606,471.9249,471.4839,471.7619,5456.0
2022-03-21 10:45:00,492.14,492.74,491.98,492.33,8956.0,471.7331,472.3083,471.5798,471.9153,8956.0
2022-03-21 10:50:00,492.24,492.59,492.16,492.52,4446.0,471.829,472.1645,471.7523,472.0974,4446.0
2022-03-21 10:55:00,492.35,493.24,492.35,492.89,7883.0,471.9344,472.7875,471.9344,472.452,7883.0
2022-03-21 11:00:00,492.98,493.21,492.71,492.75,7677.0,472.5383,472.7588,472.2795,472.3179,7677.0
2022-03-21 11:05:00,492.59,492.98,492.22,492.28,8931.0,472.1645,472.5383,471.8098,471.8673,8931.0
2022-03-21 11:10:00,492.35,492.71,492.31,492.52,13006.0,471.9344,472.2795,471.8961,472.0974,13006.0
2022-03-21 11:15:00,492.49,493.08,492.39,492.46,4849.0,472.0686,472.6342,471.9728,472.0399,4849.0
2022-03-21 11:20:00,492.03,492.76,492.03,492.59,10258.0,471.6277,472.3274,471.6277,472.1645,10258.0
2022-03-21 11:25:00,492.68,492.91,492.35,492.41,4287.0,472.2508,472.4712,471.9344,471.992,4287.0
2022-03-21 11:30:00,492.23,492.48,491.9,491.96,3759.0,471.8194,472.059,471.5031,471.5606,3759.0
2022-03-21 11:35:00,491.96,492.2,491.44,491.92,10201.0,471.5606,471.7907,471.0622,471.5223,10201.0
2022-03-21 11:40:00,491.88,492.03,491.08,491.26,8934.0,471.4839,471.6277,470.7171,470.8896,8934.0
2022-03-21 11:45:00,491.58,491.93,491.57,491.57,6389.0,471.1964,471.5319,471.1868,471.1868,6389.0
2022-03-21 11:50:00,491.82,492.62,491.7,492.55,9835.0,471.4264,472.1932,471.3114,472.1261,9835.0
2022-03-21 11:55:00,492.43,493.1,492.43,492.73,15766.0,472.0111,472.6533,472.0111,472.2987,15766.0
2022-03-21 12:00:00,492.82,492.82,492.19,492.27,8564.0,472.385,472.385,471.7811,471.8578,8564.0
2022-03-21 12:05:00,492.21,493.0,492.21,492.92,5689.0,471.8002,472.5575,471.8002,472.4808,5689.0
2022-03-21 12:10:00,492.87,493.5,492.77,493.32,10732.0,472.4329,473.0368,472.337,472.8642,10732.0
2022-03-21 12:15:00,493.38,493.43,493.03,493.43,1499.0,472.9217,472.9697,472.5862,472.9697,1499.0
2022-03-21 12:20:00,493.4,494.0,493.39,493.8,7282.0,472.9409,473.516,472.9313,473.3243,7282.0
2022-03-21 12:25:00,493.95,493.95,493.69,493.7,1309.0,473.4681,473.4681,473.2189,473.2285,1309.0
2022-03-21 12:30:00,493.75,493.75,491.44,491.56,4377.0,473.2764,473.2764,471.0622,471.1772,4377.0
2022-03-21 12:35:00,491.5,491.5,490.45,490.8,2528.0,471.1197,471.1197,470.1132,470.4487,2528.0
2022-03-21 12:40:00,491.21,492.31,491.05,492.31,6069.0,470.8417,471.8961,470.6883,471.8961,6069.0
2022-03-21 12:45:00,491.97,492.28,491.87,492.28,5264.0,471.5702,471.8673,471.4743,471.8673,5264.0
2022-03-21 12:50:00,492.13,492.18,490.99,491.0,3876.0,471.7236,471.7715,470.6308,470.6404,3876.0
2022-03-21 12:55:00,490.94,490.94,490.11,490.28,3395.0,470.5829,470.5829,469.7873,469.9503,3395.0
2022-03-21 13:00:00,490.32,490.62,489.71,489.71,4618.0,469.9886,470.2762,469.4039,469.4039,4618.0
2022-03-21 13:05:00,489.54,490.34,489.53,490.12,2150.0,469.241,470.0078,469.2314,469.7969,2150.0
2022-03-21 13:10:00,490.12,490.12,489.29,489.39,3374.0,469.7969,469.7969,469.0013,469.0972,3374.0
2022-03-21 13:15:00,489.3,489.35,488.1,488.11,6091.0,469.0109,469.0588,467.8607,467.8703,6091.0
2022-03-21 13:20:00,488.14,488.58,487.92,488.51,14181.0,467.899,468.3208,467.6881,468.2537,14181.0
2022-03-21 13:25:00,488.48,488.99,488.02,488.03,5791.0,468.2249,468.7138,467.784,467.7936,5791.0
2022-03-21 13:30:00,488.08,488.99,488.08,488.99,3711.0,467.8415,468.7138,467.8415,468.7138,3711.0
2022-03-21 13:35:00,488.58,489.54,488.44,489.25,6191.0,468.3208,469.241,468.1866,468.963,6191.0
2022-03-21 13:40:00,489.15,489.22,488.32,488.61,7701.0,468.8671,468.9342,468.0715,468.3495,7701.0
2022-03-21 13:45:00,488.64,489.04,488.45,488.91,4622.0,468.3783,468.7617,468.1962,468.6371,4622.0
2022-03-21 13:50:00,489.09,489.27,488.62,489.13,5960.0,468.8096,468.9822,468.3591,468.848,5960.0
2022-03-21 13:55:00,489.09,489.58,488.91,489.56,5689.0,468.8096,469.2793,468.6371,469.2601,5689.0
2022-03-21 14:00:00,489.6,489.96,489.18,489.32,7354.0,469.2985,469.6435,468.8959,469.0301,7354.0
2022-03-21 14:05:00,489.3,489.47,488.78,489.46,5135.0,469.0109,469.1739,468.5125,469.1643,5135.0
2022-03-21 14:10:00,489.12,489.36,488.88,488.99,4616.0,468.8384,469.0684,468.6083,468.7138,4616.0
2022-03-21 14:15:00,488.89,488.98,488.45,488.98,11534.0,468.6179,468.7042,468.1962,468.7042,11534.0
2022-03-21 14:20:00,489.03,490.28,489.03,490.15,11131.0,468.7521,469.9503,468.7521,469.8257,11131.0
2022-03-21 14:25:00,490.12,490.44,489.8,490.35,12882.0,469.7969,470.1036,469.4902,470.0174,12882.0
2022-03-21 14:30:00,490.34,490.36,489.76,489.9,5510.0,470.0078,470.027,469.4518,469.586,5510.0
2022-03-21 14:35:00,489.93,490.22,489.69,490.03,5175.0,469.6148,469.8928,469.3847,469.7106,5175.0
2022-03-21 14:40:00,490.01,490.46,489.7,490.1,6806.0,469.6915,470.1228,469.3943,469.7777,6806.0
2022-03-21 14:45:00,490.52,490.67,490.47,490.55,2299.0,470.1803,470.3241,470.1324,470.2091,2299.0
2022-03-21 14:50:00,489.9,490.36,489.9,490.18,2292.0,469.586,470.027,469.586,469.8544,2292.0
2022-03-21 14:55:00,489.73,489.73,488.67,488.67,1510.0,469.4231,469.4231,468.407,468.407,1510.0
2022-03-21 15:00:00,488.41,488.42,488.11,488.11,1502.0,468.1578,468.1674,467.8703,467.8703,1502.0
2022-03-21 15:05:00,488.2,488.62,488.2,488.39,1405.0,467.9565,468.3591,467.9565,468.1386,1405.0
2022-03-21 15:10:00,488.79,489.5,488.79,489.5,3066.0,468.5221,469.2026,468.5221,469.2026,3066.0
2022-03-21 15:15:00,489.7,489.9,489.37,489.47,7063.0,469.3943,469.586,469.078,469.1739,7063.0
2022-03-21 15:20:00,488.95,489.77,488.95,489.77,6497.0,468.6754,469.4614,468.6754,469.4614,6497.0
2022-03-21 15:25:00,489.76,490.14,489.75,490.14,9117.0,469.4518,469.8161,469.4423,469.8161,9117.0
2022-03-21 15:30:00,490.16,490.5,489.71,489.95,11953.0,469.8352,470.1612,469.4039,469.634,11953.0
2022-03-21 15:35:00,489.76,489.92,489.47,489.47,4595.0,469.4518,469.6052,469.1739,469.1739,4595.0
2022-03-21 15:40:00,489.23,489.88,489.23,489.31,3330.0,468.9438,469.5669,468.9438,469.0205,3330.0
2022-03-21 15:45:00,489.45,489.53,488.5,488.56,7725.0,469.1547,469.2314,468.2441,468.3016,7725.0
2022-03-21 15:50:00,488.47,490.39,488.47,490.11,41790.0,468.2153,470.0557,468.2153,469.7873,41790.0
2022-03-21 15:55:00,490.12,491.26,490.1,491.25,34573.0,469.7969,470.8896,469.7777,470.8801,34573.0
2022-03-22 09:30:00,493.37,494.65,493.08,493.83,31015.0,472.9121,474.1391,472.6342,473.3531,31015.0
2022-03-22 09:35:00,493.82,494.95,493.65,494.95,45963.0,473.3435,474.4266,473.1805,474.4266,45963.0
2022-03-22 09:40:00,494.92,496.11,494.73,495.78,26251.0,474.3979,475.5385,474.2158,475.2222,26251.0
2022-03-22 09:45:00,495.78,496.27,495.29,496.27,12682.0,475.2222,475.6919,474.7525,475.6919,12682.0
2022-03-22 09:50:00,496.38,497.25,496.1,497.1,20233.0,475.7973,476.6313,475.5289,476.4875,20233.0
2022-03-22 09:55:00,497.16,497.56,496.84,497.29,16513.0,476.545,476.9284,476.2383,476.6696,16513.0
2022-03-22 10:00:00,497.56,498.05,497.42,497.75,26377.0,476.9284,477.3981,476.7942,477.1105,26377.0
2022-03-22 10:05:00,497.84,497.84,496.46,496.46,62931.0,477.1968,477.1968,475.874,475.874,62931.0
2022-03-22 10:10:00,496.59,496.9,496.16,496.25,17123.0,475.9986,476.2958,475.5865,475.6727,17123.0
2022-03-22 10:15:00,496.07,496.23,495.5,496.23,9646.0,475.5002,475.6536,474.9538,475.6536,9646.0
2022-03-22 10:20:00,496.36,496.91,496.11,496.48,19735.0,475.7782,476.3054,475.5385,475.8932,19735.0
2022-03-22 10:25:00,496.52,497.0,496.45,496.49,19917.0,475.9315,476.3916,475.8644,475.9028,19917.0
2022-03-22 10:30:00,496.38,496.67,496.14,496.47,5228.0,475.7973,476.0753,475.5673,475.8836,5228.0
2022-03-22 10:35:00,496.32,496.61,496.06,496.07,6791.0,475.7398,476.0178,475.4906,475.5002,6791.0
2022-03-22 10:40:00,496.07,496.07,495.21,495.25,9523.0,475.5002,475.5002,474.6758,474.7142,9523.0
2022-03-22 10:45:00,495.2,495.83,495.14,495.68,8155.0,474.6663,475.2701,474.6088,475.1264,8155.0
2022-03-22 10:50:00,495.51,495.79,495.44,495.44,2681.0,474.9634,475.2318,474.8963,474.8963,2681.0
2022-03-22 10:55:00,495.38,495.67,495.13,495.39,3489.0,474.8388,475.1168,474.5992,474.8484,3489.0
2022-03-22 11:00:00,495.26,495.26,494.32,494.9,7025.0,474.7238,474.7238,473.8228,474.3787,7025.0
2022-03-22 11:05:00,494.73,495.02,494.46,495.02,11238.0,474.2158,474.4937,473.9569,474.4937,11238.0
2022-03-22 11:10:00,495.05,495.12,494.71,494.82,4376.0,474.5225,474.5896,474.1966,474.302,4376.0
2022-03-22 11:15:00,494.93,495.28,494.88,495.19,6353.0,474.4075,474.7429,474.3595,474.6567,6353.0
2022-03-22 11:20:00,494.73,495.08,494.73,494.9,2431.0,474.2158,474.5512,474.2158,474.3787,2431.0
2022-03-22 11:25:00,494.92,494.99,494.34,494.47,2345.0,474.3979,474.465,473.8419,473.9665,2345.0
2022-03-22 11:30:00,494.46,494.46,493.42,493.81,6585.0,473.9569,473.9569,472.9601,473.3339,6585.0
2022-03-22 11:35:00,493.81,494.15,493.81,494.14,803.0,473.3339,473.6598,473.3339,473.6502,803.0
2022-03-22 11:40:00,494.0,494.34,493.33,493.33,14512.0,473.516,473.8419,472.8738,472.8738,14512.0
2022-03-22 11:45:00,493.33,493.84,493.26,493.84,3497.0,472.8738,473.3627,472.8067,473.3627,3497.0
2022-03-22 11:50:00,493.75,493.88,493.46,493.62,5110.0,473.2764,473.401,472.9984,473.1518,5110.0
2022-03-22 11:55:00,493.7,493.7,493.18,493.44,7158.0,473.2285,473.2285,472.73,472.9792,7158.0
2022-03-22 12:00:00,493.22,493.23,492.76,492.92,2668.0,472.7684,472.778,472.3274,472.4808,2668.0
2022-03-22 12:05:00,493.28,493.84,493.17,493.77,3099.0,472.8259,473.3627,472.7204,473.2956,3099.0
2022-03-22 12:10:00,493.83,493.91,493.38,493.43,4829.0,473.3531,473.4298,472.9217,472.9697,4829.0
2022-03-22 12:15:00,493.57,493.57,493.16,493.48,6341.0,473.1039,473.1039,472.7109,473.0176,6341.0
2022-03-22 12:20:00,493.57,493.57,492.58,492.88,6939.0,473.1039,473.1039,472.1549,472.4425,6939.0
2022-03-22 12:25:00,493.06,493.07,492.49,492.75,7026.0,472.615,472.6246,472.0686,472.3179,7026.0
2022-03-22 12:30:00,492.53,492.86,492.26,492.86,7508.0,472.107,472.4233,471.8482,472.4233,7508.0
2022-03-22 12:35:00,493.08,493.27,492.97,493.17,6126.0,472.6342,472.8163,472.5287,472.7204,6126.0
2022-03-22 12:40:00,493.18,493.48,492.65,492.99,8541.0,472.73,473.0176,472.222,472.5479,8541.0
2022-03-22 12:45:00,493.01,493.28,492.88,492.91,6822.0,472.5671,472.8259,472.4425,472.4712,6822.0
2022-03-22 12:50:00,493.65,493.75,493.5,493.7,3400.0,473.1805,473.2764,473.0368,473.2285,3400.0
2022-03-22 12:55:00,493.69,493.86,493.58,493.86,7144.0,473.2189,473.3818,473.1134,473.3818,7144.0
2022-03-22 13:00:00,493.87,494.31,493.76,494.31,8082.0,473.3914,473.8132,473.286,473.8132,8082.0
2022-03-22 13:05:00,494.34,494.71,494.32,494.49,4335.0,473.8419,474.1966,473.8228,473.9857,4335.0
2022-03-22 13:10:00,494.34,494.94,494.33,494.72,6819.0,473.8419,474.417,473.8323,474.2062,6819.0
2022-03-22 13:15:00,494.69,494.84,494.43,494.45,16067.0,474.1774,474.3212,473.9282,473.9474,16067.0
2022-03-22 13:20:00,494.36,494.36,493.94,494.08,3100.0,473.8611,473.8611,473.4585,473.5927,3100.0
2022-03-22 13:25:00,494.08,494.5,494.08,494.49,3683.0,473.5927,473.9953,473.5927,473.9857,3683.0
2022-03-22 13:30:00,494.59,494.92,494.5,494.92,1450.0,474.0816,474.3979,473.9953,474.3979,1450.0
2022-03-22 13:35:00,495.05,495.09,494.37,494.43,10018.0,474.5225,474.5608,473.8707,473.9282,10018.0
2022-03-22 13:40:00,494.28,494.3,493.97,494.3,4984.0,473.7844,473.8036,473.4873,473.8036,4984.0
2022-03-22 13:45:00,494.38,494.38,493.88,494.03,1231.0,473.8803,473.8803,473.401,473.5448,1231.0
2022-03-22 13:50:00,494.06,494.49,494.06,494.47,2088.0,473.5735,473.9857,473.5735,473.9665,2088.0
2022-03-22 13:55:00,494.48,494.6,494.22,494.36,2452.0,473.9761,474.0911,473.7269,473.8611,2452.0
2022-03-22 14:00:00,494.49,494.61,493.97,494.13,3500.0,473.9857,474.1007,473.4873,473.6406,3500.0
2022-03-22 14:05:00,494.19,494.5,494.13,494.49,906.0,473.6981,473.9953,473.6406,473.9857,906.0
2022-03-22 14:10:00,494.67,494.75,494.48,494.48,3723.0,474.1582,474.2349,473.9761,473.9761,3723.0
2022-03-22 14:15:00,494.39,494.64,494.27,494.61,3613.0,473.8898,474.1295,473.7748,474.1007,3613.0
2022-03-22 14:20:00,494.48,494.48,494.29,494.39,1785.0,473.9761,473.9761,473.794,473.8898,1785.0
2022-03-22 14:25:00,494.02,494.04,493.32,493.86,6780.0,473.5352,473.5544,472.8642,473.3818,6780.0
2022-03-22 14:30:00,493.67,494.3,493.6,494.3,3091.0,473.1997,473.8036,473.1326,473.8036,3091.0
2022-03-22 14:35:00,494.36,494.45,494.34,494.4,1000.0,473.8611,473.9474,473.8419,473.8994,1000.0
2022-03-22 14:40:00,494.39,494.41,494.07,494.25,2542.0,473.8898,473.909,473.5831,473.7557,2542.0
2022-03-22 14:45:00,494.4,494.5,494.05,494.05,1609.0,473.8994,473.9953,473.5639,473.5639,1609.0
2022-03-22 14:50:00,494.2,494.57,494.06,494.44,5088.0,473.7077,474.0624,473.5735,473.9378,5088.0
2022-03-22 14:55:00,494.45,494.75,494.45,494.69,3317.0,473.9474,474.2349,473.9474,474.1774,3317.0
2022-03-22 15:00:00,494.31,494.61,494.29,494.46,5700.0,473.8132,474.1007,473.794,473.9569,5700.0
2022-03-22 15:05:00,494.42,494.42,494.16,494.38,2096.0,473.9186,473.9186,473.6694,473.8803,2096.0
2022-03-22 15:10:00,494.37,494.47,493.94,494.47,4012.0,473.8707,473.9665,473.4585,473.9665,4012.0
2022-03-22 15:15:00,494.54,494.89,494.14,494.22,10209.0,474.0336,474.3691,473.6502,473.7269,10209.0
2022-03-22 15:20:00,494.29,494.46,493.62,493.73,8492.0,473.794,473.9569,473.1518,473.2572,8492.0
2022-03-22 15:25:00,493.97,494.16,493.61,493.69,6775.0,473.4873,473.6694,473.1422,473.2189,6775.0
2022-03-22 15:30:00,493.56,493.82,493.34,493.57,12090.0,473.0943,473.3435,472.8834,473.1039,12090.0
2022-03-22 15:35:00,493.65,494.23,493.65,494.1,6348.0,473.1805,473.7365,473.1805,473.6119,6348.0
2022-03-22 15:40:00,494.05,494.49,493.9,494.49,5155.0,473.5639,473.9857,473.4202,473.9857,5155.0
2022-03-22 15:45:00,494.4,495.1,494.4,495.02,10393.0,473.8994,474.5704,473.8994,474.4937,10393.0
2022-03-22 15:50:00,495.17,495.43,494.12,494.14,29495.0,474.6375,474.8867,473.631,473.6502,29495.0
2022-03-22 15:55:00,494.06,494.34,493.72,494.31,39141.0,473.5735,473.8419,473.2476,473.8132,39141.0
2022-03-23 09:30:00,491.41,492.53,491.4,491.69,31986.0,471.0334,472.107,471.0238,471.3018,31986.0
2022-03-23 09:35:00,491.6,492.24,490.52,490.57,56740.0,471.2155,471.829,470.1803,470.2282,56740.0
2022-03-23 09:40:00,490.5,490.91,489.9,490.12,31849.0,470.1612,470.5542,469.586,469.7969,31849.0
2022-03-23 09:45:00,490.22,490.23,488.43,488.49,30611.0,469.8928,469.9023,468.177,468.2345,30611.0
2022-03-23 09:50:00,488.47,489.65,488.4,489.44,21440.0,468.2153,469.3464,468.1482,469.1451,21440.0
2022-03-23 09:55:00,489.35,489.66,488.39,488.39,17125.0,469.0588,469.356,468.1386,468.1386,17125.0
2022-03-23 10:00:00,488.38,488.98,488.18,488.52,45609.0,468.1291,468.7042,467.9374,468.2633,45609.0
2022-03-23 10:05:00,488.46,489.24,488.33,489.01,31922.0,468.2057,468.9534,468.0811,468.7329,31922.0
2022-03-23 10:10:00,488.95,490.39,488.58,490.39,72351.0,468.6754,470.0557,468.3208,470.0557,72351.0
2022-03-23 10:15:00,490.4,491.17,490.4,491.14,78703.0,470.0653,470.8034,470.0653,470.7746,78703.0
2022-03-23 10:20:00,491.11,491.21,489.96,490.8,48933.0,470.7459,470.8417,469.6435,470.4487,48933.0
2022-03-23 10:25:00,490.81,490.93,489.65,490.24,26820.0,470.4583,470.5733,469.3464,469.9119,26820.0
2022-03-23 10:30:00,490.39,490.97,490.39,490.66,47610.0,470.0557,470.6117,470.0557,470.3145,47610.0
2022-03-23 10:35:00,490.62,490.8,490.26,490.73,11749.0,470.2762,470.4487,469.9311,470.3816,11749.0
2022-03-23 10:40:00,490.72,491.03,489.93,490.22,7478.0,470.372,470.6692,469.6148,469.8928,7478.0
2022-03-23 10:45:00,489.94,489.97,489.52,489.9,13174.0,469.6244,469.6531,469.2218,469.586,13174.0
2022-03-23 10:50:00,490.05,490.36,489.68,490.07,14190.0,469.7298,470.027,469.3752,469.749,14190.0
2022-03-23 10:55:00,490.05,490.41,490.02,490.02,3871.0,469.7298,470.0749,469.7011,469.7011,3871.0
2022-03-23 11:00:00,490.25,491.0,490.17,490.83,7869.0,469.9215,470.6404,469.8448,470.4775,7869.0
2022-03-23 11:05:00,490.96,490.96,490.41,490.41,3150.0,470.6021,470.6021,470.0749,470.0749,3150.0
2022-03-23 11:10:00,490.22,490.75,490.22,490.74,6911.0,469.8928,470.4008,469.8928,470.3912,6911.0
2022-03-23 11:15:00,490.62,490.86,490.5,490.5,13412.0,470.2762,470.5062,470.1612,470.1612,13412.0
2022-03-23 11:20:00,490.8,491.2,490.77,490.98,8322.0,470.4487,470.8321,470.42,470.6212,8322.0
2022-03-23 11:25:00,491.19,491.44,491.09,491.19,17980.0,470.8225,471.0622,470.7267,470.8225,17980.0
2022-03-23 11:30:00,491.06,491.13,490.87,491.02,8815.0,470.6979,470.765,470.5158,470.6596,8815.0
2022-03-23 11:35:00,490.98,491.26,490.92,491.14,4200.0,470.6212,470.8896,470.5637,470.7746,4200.0
2022-03-23 11:40:00,490.96,491.07,490.63,491.02,4027.0,470.6021,470.7075,470.2858,470.6596,4027.0
2022-03-23 11:45:00,490.96,491.09,490.71,490.71,3611.0,470.6021,470.7267,470.3624,470.3624,3611.0
2022-03-23 11:50:00,490.76,490.98,490.75,490.93,5796.0,470.4104,470.6212,470.4008,470.5733,5796.0
2022-03-23 11:55:00,491.01,491.11,490.88,491.0,23705.0,470.65,470.7459,470.5254,470.6404,23705.0
2022-03-23 12:00:00,491.01,491.62,490.87,490.95,19147.0,470.65,471.2347,470.5158,470.5925,19147.0
2022-03-23 12:05:00,490.91,490.91,489.93,489.95,11372.0,470.5542,470.5542,469.6148,469.634,11372.0
2022-03-23 12:10:00,489.93,489.95,489.05,489.23,6242.0,469.6148,469.634,468.7713,468.9438,6242.0
2022-03-23 12:15:00,490.09,490.31,490.08,490.28,5231.0,469.7682,469.979,469.7586,469.9503,5231.0
2022-03-23 12:20:00,490.33,490.42,490.0,490.1,4238.0,469.9982,470.0845,469.6819,469.7777,4238.0
2022-03-23 12:25:00,490.07,490.21,489.82,489.97,2762.0,469.749,469.8832,469.5093,469.6531,2762.0
2022-03-23 12:30:00,489.99,490.22,489.96,490.07,8010.0,469.6723,469.8928,469.6435,469.749,8010.0
2022-03-23 12:35:00,489.92,489.99,489.38,489.86,4224.0,469.6052,469.6723,469.0876,469.5477,4224.0
2022-03-23 12:40:00,489.69,489.87,489.15,489.15,9877.0,469.3847,469.5573,468.8671,468.8671,9877.0
2022-03-23 12:45:00,489.11,489.24,488.72,488.89,14911.0,468.8288,468.9534,468.455,468.6179,14911.0
2022-03-23 12:50:00,488.85,489.29,488.8,489.28,6021.0,468.5796,469.0013,468.5316,468.9917,6021.0
2022-03-23 12:55:00,489.2,489.42,489.07,489.42,14327.0,468.9151,469.1259,468.7904,469.1259,14327.0
2022-03-23 13:00:00,489.31,489.33,488.46,488.46,6815.0,469.0205,469.0397,468.2057,468.2057,6815.0
2022-03-23 13:05:00,488.3,488.73,488.3,488.56,3455.0,468.0524,468.4645,468.0524,468.3016,3455.0
2022-03-23 13:10:00,488.71,488.89,488.34,488.75,8623.0,468.4454,468.6179,468.0907,468.4837,8623.0
2022-03-23 13:15:00,488.79,488.88,488.04,488.13,5400.0,468.5221,468.6083,467.8032,467.8894,5400.0
2022-03-23 13:20:00,487.89,487.9,487.4,487.49,14236.0,467.6594,467.669,467.1897,467.276,14236.0
2022-03-23 13:25:00,487.43,487.43,486.67,486.79,13694.0,467.2185,467.2185,466.49,466.605,13694.0
2022-03-23 13:30:00,486.76,487.3,486.6,487.09,13009.0,466.5762,467.0938,466.4229,466.8925,13009.0
2022-03-23 13:35:00,487.0,487.11,486.83,487.02,5742.0,466.8063,466.9117,466.6433,466.8255,5742.0
2022-03-23 13:40:00,486.95,487.04,486.45,486.45,6488.0,466.7584,466.8446,466.2791,466.2791,6488.0
2022-03-23 13:45:00,486.47,486.53,486.1,486.46,10549.0,466.2983,466.3558,465.9436,466.2887,10549.0
2022-03-23 13:50:00,486.44,487.22,486.27,487.22,4407.0,466.2695,467.0172,466.1066,467.0172,4407.0
2022-03-23 13:55:00,487.31,487.69,487.19,487.42,3372.0,467.1034,467.4677,466.9884,467.2089,3372.0
2022-03-23 14:00:00,487.53,487.68,487.27,487.53,5931.0,467.3143,467.4581,467.0651,467.3143,5931.0
2022-03-23 14:05:00,487.47,487.5,486.79,486.84,9439.0,467.2568,467.2855,466.605,466.6529,9439.0
2022-03-23 14:10:00,486.96,486.96,486.45,486.46,4920.0,466.7679,466.7679,466.2791,466.2887,4920.0
2022-03-23 14:15:00,486.48,486.91,486.23,486.91,3940.0,466.3078,466.72,466.0682,466.72,3940.0
2022-03-23 14:20:00,486.98,486.98,486.52,486.52,6712.0,466.7871,466.7871,466.3462,466.3462,6712.0
2022-03-23 14:25:00,486.51,487.29,486.47,487.29,4890.0,466.3366,467.0843,466.2983,467.0843,4890.0
2022-03-23 14:30:00,487.26,487.32,486.81,486.81,5772.0,467.0555,467.113,466.6242,466.6242,5772.0
2022-03-23 14:35:00,486.7,486.99,486.41,486.98,5333.0,466.5187,466.7967,466.2407,466.7871,5333.0
2022-03-23 14:40:00,487.23,487.27,487.04,487.2,6940.0,467.0267,467.0651,466.8446,466.998,6940.0
2022-03-23 14:45:00,487.38,487.51,487.17,487.42,9316.0,467.1705,467.2951,466.9692,467.2089,9316.0
2022-03-23 14:50:00,487.49,487.49,486.91,486.93,4192.0,467.276,467.276,466.72,466.7392,4192.0
2022-03-23 14:55:00,487.11,487.14,486.4,486.4,9231.0,466.9117,466.9405,466.2312,466.2312,9231.0
2022-03-23 15:00:00,486.37,487.16,486.23,487.04,9678.0,466.2024,466.9596,466.0682,466.8446,9678.0
2022-03-23 15:05:00,486.72,486.72,486.31,486.31,6362.0,466.5379,466.5379,466.1449,466.1449,6362.0
2022-03-23 15:10:00,486.33,486.56,486.21,486.44,6006.0,466.1641,466.3845,466.049,466.2695,6006.0
2022-03-23 15:15:00,486.51,486.64,486.2,486.3,8334.0,466.3366,466.4612,466.0395,466.1353,8334.0
2022-03-23 15:20:00,486.37,487.1,486.11,487.1,9597.0,466.2024,466.9021,465.9532,466.9021,9597.0
2022-03-23 15:25:00,486.92,487.07,486.92,486.94,500.0,466.7296,466.8734,466.7296,466.7488,500.0
2022-03-23 15:30:00,486.76,487.15,486.36,486.37,12092.0,466.5762,466.9501,466.1928,466.2024,12092.0
2022-03-23 15:35:00,486.46,486.75,486.3,486.51,18468.0,466.2887,466.5666,466.1353,466.3366,18468.0
2022-03-23 15:40:00,486.55,486.58,485.88,486.57,16422.0,466.3749,466.4037,465.7327,466.3941,16422.0
2022-03-23 15:45:00,486.68,487.07,486.27,486.27,17450.0,466.4995,466.8734,466.1066,466.1066,17450.0
2022-03-23 15:50:00,486.23,486.23,485.27,485.3,21261.0,466.0682,466.0682,465.148,465.1768,21261.0
2022-03-23 15:55:00,485.35,485.63,485.01,485.04,79484.0,465.2247,465.4931,464.8988,464.9276,79484.0
2022-03-24 09:30:00,486.53,487.64,485.25,485.25,13217.0,466.3558,467.4197,465.1288,465.1288,13217.0
2022-03-24 09:35:00,485.14,485.16,484.63,484.8,3627.0,465.0234,465.0426,464.5346,464.6975,3627.0
2022-03-24 09:40:00,484.7,486.02,484.68,485.99,1300.0,464.6017,465.8669,464.5825,465.8382,1300.0
2022-03-24 09:45:00,486.14,486.19,485.56,485.96,1330.0,465.9819,466.0299,465.426,465.8094,1330.0
2022-03-24 09:50:00,485.51,486.89,485.51,486.5,7221.0,465.3781,466.7008,465.3781,466.327,7221.0
2022-03-24 09:55:00,486.63,487.02,486.36,486.36,8525.0,466.4516,466.8255,466.1928,466.1928,8525.0
2022-03-24 10:00:00,486.27,487.74,486.27,487.52,10035.0,466.1066,467.5156,466.1066,467.3047,10035.0
2022-03-24 10:05:00,487.66,487.97,487.04,487.07,4740.0,467.4389,467.7361,466.8446,466.8734,4740.0
2022-03-24 10:10:00,487.21,487.22,486.47,486.54,11161.0,467.0076,467.0172,466.2983,466.3654,11161.0
2022-03-24 10:15:00,486.61,486.74,485.39,485.83,11327.0,466.4325,466.5571,465.263,465.6848,11327.0
2022-03-24 10:20:00,486.04,486.52,485.86,486.52,4996.0,465.8861,466.3462,465.7136,466.3462,4996.0
2022-03-24 10:25:00,486.28,486.64,486.05,486.5,5308.0,466.1161,466.4612,465.8957,466.327,5308.0
2022-03-24 10:30:00,486.31,487.95,486.0,487.95,22045.0,466.1449,467.7169,465.8477,467.7169,22045.0
2022-03-24 10:35:00,487.87,488.11,486.65,486.65,7860.0,467.6402,467.8703,466.4708,466.4708,7860.0
2022-03-24 10:40:00,486.55,486.87,486.46,486.85,900.0,466.3749,466.6817,466.2887,466.6625,900.0
2022-03-24 10:45:00,487.18,487.52,487.05,487.05,8058.0,466.9788,467.3047,466.8542,466.8542,8058.0
2022-03-24 10:50:00,487.03,487.03,486.58,486.97,6011.0,466.835,466.835,466.4037,466.7775,6011.0
2022-03-24 10:55:00,486.86,487.01,486.72,486.96,1900.0,466.6721,466.8159,466.5379,466.7679,1900.0
2022-03-24 11:00:00,486.96,488.36,486.74,486.95,28883.0,466.7679,468.1099,466.5571,466.7584,28883.0
2022-03-24 11:05:00,487.02,487.43,486.64,486.68,8829.0,466.8255,467.2185,466.4612,466.4995,8829.0
2022-03-24 11:10:00,486.95,487.32,486.95,487.12,1358.0,466.7584,467.113,466.7584,466.9213,1358.0
2022-03-24 11:15:00,487.3,487.34,487.06,487.34,1006.0,467.0938,467.1322,466.8638,467.1322,1006.0
2022-03-24 11:20:00,487.42,487.74,487.23,487.63,4795.0,467.2089,467.5156,467.0267,467.4102,4795.0
2022-03-24 11:25:00,487.59,488.34,487.59,488.34,5223.0,467.3718,468.0907,467.3718,468.0907,5223.0
2022-03-24 11:30:00,488.1,488.21,488.1,488.15,1652.0,467.8607,467.9661,467.8607,467.9086,1652.0
2022-03-24 11:35:00,488.11,488.4,488.11,488.4,1595.0,467.8703,468.1482,467.8703,468.1482,1595.0
2022-03-24 11:40:00,488.89,488.99,488.86,488.86,758.0,468.6179,468.7138,468.5892,468.5892,758.0
2022-03-24 11:45:00,488.86,488.86,488.74,488.74,550.0,468.5892,468.5892,468.4741,468.4741,550.0
2022-03-24 11:50:00,488.48,488.54,488.32,488.35,1500.0,468.2249,468.2824,468.0715,468.1003,1500.0
2022-03-24 11:55:00,488.94,488.94,488.65,488.71,500.0,468.6658,468.6658,468.3879,468.4454,500.0
2022-03-24 12:00:00,488.59,488.68,488.0,488.0,1100.0,468.3304,468.4166,467.7648,467.7648,1100.0
2022-03-24 12:05:00,487.77,488.01,487.73,487.8,1238.0,467.5444,467.7744,467.506,467.5731,1238.0
2022-03-24 12:10:00,487.9,487.93,487.79,487.86,1730.0,467.669,467.6977,467.5635,467.6306,1730.0
2022-03-24 12:15:00,487.94,487.99,487.9,487.99,990.0,467.7073,467.7552,467.669,467.7552,990.0
2022-03-24 12:20:00,488.2,488.43,488.12,488.13,1125.0,467.9565,468.177,467.8798,467.8894,1125.0
2022-03-24 12:25:00,488.12,488.12,487.52,487.61,925.0,467.8798,467.8798,467.3047,467.391,925.0
2022-03-24 12:30:00,487.66,487.7,487.26,487.36,1110.0,467.4389,467.4773,467.0555,467.1514,1110.0
2022-03-24 12:35:00,487.43,488.07,487.33,487.86,9665.0,467.2185,467.8319,467.1226,467.6306,9665.0
2022-03-24 12:40:00,488.19,488.22,488.02,488.02,600.0,467.9469,467.9757,467.784,467.784,600.0
2022-03-24 12:45:00,487.63,487.9,487.63,487.77,500.0,467.4102,467.669,467.4102,467.5444,500.0
2022-03-24 12:50:00,487.89,487.92,487.78,487.86,1215.0,467.6594,467.6881,467.5539,467.6306,1215.0
2022-03-24 12:55:00,487.77,488.02,487.77,487.97,800.0,467.5444,467.784,467.5444,467.7361,800.0
2022-03-24 13:00:00,487.91,488.17,487.89,487.93,2324.0,467.6785,467.9278,467.6594,467.6977,2324.0
2022-03-24 13:05:00,487.82,488.01,487.68,487.84,2203.0,467.5923,467.7744,467.4581,467.6114,2203.0
2022-03-24 13:10:00,487.81,487.94,487.81,487.91,500.0,467.5827,467.7073,467.5827,467.6785,500.0
2022-03-24 13:15:00,488.01,488.36,488.01,488.36,900.0,467.7744,468.1099,467.7744,468.1099,900.0
2022-03-24 13:20:00,488.23,488.23,487.92,488.12,1203.0,467.9853,467.9853,467.6881,467.8798,1203.0
2022-03-24 13:25:00,488.16,488.35,488.09,488.23,1981.0,467.9182,468.1003,467.8511,467.9853,1981.0
2022-03-24 13:30:00,488.23,488.35,487.97,488.08,9702.0,467.9853,468.1003,467.7361,467.8415,9702.0
2022-03-24 13:35:00,488.08,488.39,488.04,488.2,1300.0,467.8415,468.1386,467.8032,467.9565,1300.0
2022-03-24 13:40:00,488.24,488.59,488.24,488.59,745.0,467.9949,468.3304,467.9949,468.3304,745.0
2022-03-24 13:45:00,488.47,488.77,488.47,488.77,200.0,468.2153,468.5029,468.2153,468.5029,200.0
2022-03-24 13:50:00,488.64,488.65,488.41,488.42,873.0,468.3783,468.3879,468.1578,468.1674,873.0
2022-03-24 13:55:00,488.55,488.56,488.33,488.34,400.0,468.292,468.3016,468.0811,468.0907,400.0
2022-03-24 14:00:00,488.44,488.77,488.44,488.77,800.0,468.1866,468.5029,468.1866,468.5029,800.0
2022-03-24 14:05:00,488.57,488.57,488.35,488.35,550.0,468.3112,468.3112,468.1003,468.1003,550.0
2022-03-24 14:10:00,487.85,488.27,487.85,488.27,1187.0,467.621,468.0236,467.621,468.0236,1187.0
2022-03-24 14:15:00,488.34,488.44,488.27,488.38,1150.0,468.0907,468.1866,468.0236,468.1291,1150.0
2022-03-24 14:20:00,488.34,488.34,487.96,487.96,3529.0,468.0907,468.0907,467.7265,467.7265,3529.0
2022-03-24 14:25:00,488.19,488.19,487.87,487.92,600.0,467.9469,467.9469,467.6402,467.6881,600.0
2022-03-24 14:30:00,488.08,488.23,487.93,487.93,600.0,467.8415,467.9853,467.6977,467.6977,600.0
2022-03-24 14:35:00,487.91,487.92,487.77,487.77,350.0,467.6785,467.6881,467.5444,467.5444,350.0
2022-03-24 14:40:00,487.98,488.04,487.98,488.04,1100.0,467.7456,467.8032,467.7456,467.8032,1100.0
2022-03-24 14:45:00,487.87,487.98,487.78,487.89,3933.0,467.6402,467.7456,467.5539,467.6594,3933.0
2022-03-24 14:50:00,488.05,488.5,487.95,488.5,2194.0,467.8127,468.2441,467.7169,468.2441,2194.0
2022-03-24 14:55:00,488.36,488.77,488.36,488.67,1125.0,468.1099,468.5029,468.1099,468.407,1125.0
2022-03-24 15:00:00,488.28,488.58,488.28,488.58,600.0,468.0332,468.3208,468.0332,468.3208,600.0
2022-03-24 15:05:00,488.55,489.14,488.47,489.12,1738.0,468.292,468.8575,468.2153,468.8384,1738.0
2022-03-24 15:10:00,489.15,489.15,488.99,489.05,1600.0,468.8671,468.8671,468.7138,468.7713,1600.0
2022-03-24 15:15:00,489.11,489.58,489.0,489.58,1300.0,468.8288,469.2793,468.7233,469.2793,1300.0
2022-03-24 15:20:00,489.69,489.9,489.59,489.73,4349.0,469.3847,469.586,469.2889,469.4231,4349.0
2022-03-24 15:25:00,489.78,489.93,489.71,489.88,26220.0,469.471,469.6148,469.4039,469.5669,26220.0
2022-03-24 15:30:00,489.93,489.93,489.52,489.68,3322.0,469.6148,469.6148,469.2218,469.3752,3322.0
2022-03-24 15:35:00,489.64,489.79,489.3,489.3,1600.0,469.3368,469.4806,469.0109,469.0109,1600.0
2022-03-24 15:40:00,489.36,489.45,488.93,489.32,2364.0,469.0684,469.1547,468.6563,469.0301,2364.0
2022-03-24 15:45:00,489.37,489.51,489.28,489.3,3413.0,469.078,469.2122,468.9917,469.0109,3413.0
2022-03-24 15:50:00,489.44,490.23,489.44,490.05,4959.0,469.1451,469.9023,469.1451,469.7298,4959.0
2022-03-24 15:55:00,489.88,490.72,489.87,490.72,22319.0,469.5669,470.372,469.5573,470.372,22319.0
2022-03-25 09:30:00,491.77,492.04,490.83,490.94,34144.0,471.3785,471.6373,470.4775,470.5829,34144.0
2022-03-25 09:35:00,490.7,491.13,490.32,490.55,31702.0,470.3529,470.765,469.9886,470.2091,31702.0
2022-03-25 09:40:00,490.13,490.89,489.94,490.49,18260.0,469.8065,470.535,469.6244,470.1516,18260.0
2022-03-25 09:45:00,490.44,491.5,490.35,490.92,16547.0,470.1036,471.1197,470.0174,470.5637,16547.0
2022-03-25 09:50:00,490.87,491.14,490.61,491.11,7994.0,470.5158,470.7746,470.2666,470.7459,7994.0
2022-03-25 09:55:00,491.07,491.19,490.48,490.74,10882.0,470.7075,470.8225,470.142,470.3912,10882.0
2022-03-25 10:00:00,490.71,490.99,490.48,490.92,18312.0,470.3624,470.6308,470.142,470.5637,18312.0
2022-03-25 10:05:00,491.12,491.23,490.67,491.01,10004.0,470.7554,470.8609,470.3241,470.65,10004.0
2022-03-25 10:10:00,490.89,491.09,490.81,490.94,9228.0,470.535,470.7267,470.4583,470.5829,9228.0
2022-03-25 10:15:00,490.96,491.96,490.96,491.96,14606.0,470.6021,471.5606,470.6021,471.5606,14606.0
2022-03-25 10:20:00,492.16,492.89,492.12,492.65,25972.0,471.7523,472.452,471.714,472.222,25972.0
2022-03-25 10:25:00,492.65,492.76,492.26,492.28,11975.0,472.222,472.3274,471.8482,471.8673,11975.0
2022-03-25 10:30:00,492.16,493.05,492.16,493.05,12309.0,471.7523,472.6054,471.7523,472.6054,12309.0
2022-03-25 10:35:00,493.16,493.3,493.07,493.14,21306.0,472.7109,472.845,472.6246,472.6917,21306.0
2022-03-25 10:40:00,493.08,493.53,492.92,493.4,25756.0,472.6342,473.0655,472.4808,472.9409,25756.0
2022-03-25 10:45:00,493.39,493.72,493.22,493.56,18244.0,472.9313,473.2476,472.7684,473.0943,18244.0
2022-03-25 10:50:00,493.54,493.69,493.06,493.1,10851.0,473.0751,473.2189,472.615,472.6533,10851.0
2022-03-25 10:55:00,493.3,493.67,493.3,493.45,16627.0,472.845,473.1997,472.845,472.9888,16627.0
2022-03-25 11:00:00,493.54,493.68,492.89,493.16,21240.0,473.0751,473.2093,472.452,472.7109,21240.0
2022-03-25 11:05:00,492.9,493.24,491.9,491.9,19408.0,472.4616,472.7875,471.5031,471.5031,19408.0
2022-03-25 11:10:00,491.83,491.91,490.54,491.05,27411.0,471.436,471.5127,470.1995,470.6883,27411.0
2022-03-25 11:15:00,490.94,491.71,490.92,491.05,23785.0,470.5829,471.321,470.5637,470.6883,23785.0
2022-03-25 11:20:00,490.91,491.09,490.41,490.45,8602.0,470.5542,470.7267,470.0749,470.1132,8602.0
2022-03-25 11:25:00,490.33,490.39,489.22,489.59,14362.0,469.9982,470.0557,468.9342,469.2889,14362.0
2022-03-25 11:30:00,489.72,490.58,489.72,490.58,15975.0,469.4135,470.2378,469.4135,470.2378,15975.0
2022-03-25 11:35:00,490.54,490.81,490.41,490.49,10150.0,470.1995,470.4583,470.0749,470.1516,10150.0
2022-03-25 11:40:00,490.51,491.22,490.44,490.87,9762.0,470.1707,470.8513,470.1036,470.5158,9762.0
2022-03-25 11:45:00,491.12,491.14,490.69,490.85,10658.0,470.7554,470.7746,470.3433,470.4966,10658.0
2022-03-25 11:50:00,490.79,491.42,490.79,491.18,4973.0,470.4391,471.043,470.4391,470.813,4973.0
2022-03-25 11:55:00,491.16,491.17,490.31,490.71,13704.0,470.7938,470.8034,469.979,470.3624,13704.0
2022-03-25 12:00:00,490.56,490.79,490.48,490.74,4347.0,470.2187,470.4391,470.142,470.3912,4347.0
2022-03-25 12:05:00,490.93,491.4,490.92,491.29,4117.0,470.5733,471.0238,470.5637,470.9184,4117.0
2022-03-25 12:10:00,491.31,491.5,491.27,491.5,1034.0,470.9376,471.1197,470.8992,471.1197,1034.0
2022-03-25 12:15:00,491.58,491.67,491.26,491.61,7414.0,471.1964,471.2826,470.8896,471.2251,7414.0
2022-03-25 12:20:00,491.6,491.71,491.4,491.57,5365.0,471.2155,471.321,471.0238,471.1868,5365.0
2022-03-25 12:25:00,491.63,491.77,491.02,491.67,13000.0,471.2443,471.3785,470.6596,471.2826,13000.0
2022-03-25 12:30:00,491.7,491.74,491.37,491.74,3582.0,471.3114,471.3497,470.9951,471.3497,3582.0
2022-03-25 12:35:00,491.47,491.63,490.74,490.8,11318.0,471.0909,471.2443,470.3912,470.4487,11318.0
2022-03-25 12:40:00,490.95,491.14,490.84,491.1,4477.0,470.5925,470.7746,470.4871,470.7363,4477.0
2022-03-25 12:45:00,491.14,491.58,491.14,491.58,6545.0,470.7746,471.1964,470.7746,471.1964,6545.0
2022-03-25 12:50:00,491.61,491.85,490.93,491.24,6901.0,471.2251,471.4552,470.5733,470.8705,6901.0
2022-03-25 12:55:00,491.23,491.23,490.98,491.22,3700.0,470.8609,470.8609,470.6212,470.8513,3700.0
2022-03-25 13:00:00,491.4,491.4,491.03,491.37,1084.0,471.0238,471.0238,470.6692,470.9951,1084.0
2022-03-25 13:05:00,491.43,491.43,491.18,491.4,2652.0,471.0526,471.0526,470.813,471.0238,2652.0
2022-03-25 13:10:00,491.29,491.29,490.87,490.98,3266.0,470.9184,470.9184,470.5158,470.6212,3266.0
2022-03-25 13:15:00,491.01,491.88,491.01,491.79,1945.0,470.65,471.4839,470.65,471.3977,1945.0
2022-03-25 13:20:00,491.71,491.85,490.41,490.41,15156.0,471.321,471.4552,470.0749,470.0749,15156.0
2022-03-25 13:25:00,490.45,490.72,490.45,490.7,5243.0,470.1132,470.372,470.1132,470.3529,5243.0
2022-03-25 13:30:00,490.8,491.34,490.8,491.28,4442.0,470.4487,470.9663,470.4487,470.9088,4442.0
2022-03-25 13:35:00,491.54,491.74,491.37,491.47,4995.0,471.158,471.3497,470.9951,471.0909,4995.0
2022-03-25 13:40:00,491.62,491.73,491.22,491.73,1388.0,471.2347,471.3401,470.8513,471.3401,1388.0
2022-03-25 13:45:00,491.62,491.68,491.49,491.58,1156.0,471.2347,471.2922,471.1101,471.1964,1156.0
2022-03-25 13:50:00,491.7,491.84,491.54,491.8,5813.0,471.3114,471.4456,471.158,471.4072,5813.0
2022-03-25 13:55:00,491.94,492.35,491.93,492.21,4219.0,471.5414,471.9344,471.5319,471.8002,4219.0
2022-03-25 14:00:00,492.32,492.8,492.24,492.8,14953.0,471.9057,472.3658,471.829,472.3658,14953.0
2022-03-25 14:05:00,492.67,492.78,492.65,492.69,4285.0,472.2412,472.3466,472.222,472.2603,4285.0
2022-03-25 14:10:00,492.97,493.0,492.62,492.77,5253.0,472.5287,472.5575,472.1932,472.337,5253.0
2022-03-25 14:15:00,492.83,492.84,492.7,492.7,1445.0,472.3945,472.4041,472.2699,472.2699,1445.0
2022-03-25 14:20:00,492.71,492.93,492.71,492.81,1914.0,472.2795,472.4904,472.2795,472.3754,1914.0
2022-03-25 14:25:00,492.79,493.08,492.79,492.99,2388.0,472.3562,472.6342,472.3562,472.5479,2388.0
2022-03-25 14:30:00,493.12,493.35,493.02,493.02,7406.0,472.6725,472.893,472.5767,472.5767,7406.0
2022-03-25 14:35:00,493.14,493.23,493.1,493.1,600.0,472.6917,472.778,472.6533,472.6533,600.0
2022-03-25 14:40:00,493.05,493.11,492.96,493.09,3102.0,472.6054,472.6629,472.5191,472.6438,3102.0
2022-03-25 14:45:00,493.16,493.28,493.06,493.19,2634.0,472.7109,472.8259,472.615,472.7396,2634.0
2022-03-25 14:50:00,493.19,493.41,493.16,493.3,4692.0,472.7396,472.9505,472.7109,472.845,4692.0
2022-03-25 14:55:00,493.31,493.38,493.03,493.13,17416.0,472.8546,472.9217,472.5862,472.6821,17416.0
2022-03-25 15:00:00,492.83,492.89,492.41,492.55,5873.0,472.3945,472.452,471.992,472.1261,5873.0
2022-03-25 15:05:00,492.66,492.67,492.14,492.2,7869.0,472.2316,472.2412,471.7331,471.7907,7869.0
2022-03-25 15:10:00,492.31,492.87,492.31,492.72,9434.0,471.8961,472.4329,471.8961,472.2891,9434.0
2022-03-25 15:15:00,492.74,492.81,492.2,492.4,8269.0,472.3083,472.3754,471.7907,471.9824,8269.0
2022-03-25 15:20:00,492.45,492.45,491.7,491.88,2909.0,472.0303,472.0303,471.3114,471.4839,2909.0
2022-03-25 15:25:00,492.02,492.08,491.49,491.56,6708.0,471.6181,471.6756,471.1101,471.1772,6708.0
2022-03-25 15:30:00,491.63,491.85,491.15,491.33,4581.0,471.2443,471.4552,470.7842,470.9567,4581.0
2022-03-25 15:35:00,491.58,491.94,491.35,491.35,9649.0,471.1964,471.5414,470.9759,470.9759,9649.0
2022-03-25 15:40:00,491.42,492.43,491.42,492.12,17434.0,471.043,472.0111,471.043,471.714,17434.0
2022-03-25 15:45:00,491.99,492.83,491.99,492.83,9744.0,471.5894,472.3945,471.5894,472.3945,9744.0
2022-03-25 15:50:00,492.91,493.67,492.59,493.6,25903.0,472.4712,473.1997,472.1645,473.1326,25903.0
2022-03-25 15:55:00,493.69,494.37,493.6,494.28,88675.0,473.2189,473.8707,473.1326,473.7844,88675.0
2022-03-28 09:30:00,492.82,493.29,491.83,491.87,20639.0,472.385,472.8355,471.436,471.4743,20639.0
2022-03-28 09:35:00,491.99,492.37,491.69,491.82,81325.0,471.5894,471.9536,471.3018,471.4264,81325.0
2022-03-28 09:40:00,491.79,491.9,491.11,491.11,26565.0,471.3977,471.5031,470.7459,470.7459,26565.0
2022-03-28 09:45:00,491.2,491.66,490.78,490.83,25184.0,470.8321,471.2731,470.4295,470.4775,25184.0
2022-03-28 09:50:00,491.29,492.03,491.12,492.0,28647.0,470.9184,471.6277,470.7554,471.599,28647.0
2022-03-28 09:55:00,492.06,492.72,491.7,492.28,26645.0,471.6565,472.2891,471.3114,471.8673,26645.0
2022-03-28 10:00:00,492.19,492.19,490.78,491.51,17264.0,471.7811,471.7811,470.4295,471.1293,17264.0
2022-03-28 10:05:00,491.57,492.56,491.27,492.29,19882.0,471.1868,472.1357,470.8992,471.8769,19882.0
2022-03-28 10:10:00,492.2,492.2,491.7,492.02,18860.0,471.7907,471.7907,471.3114,471.6181,18860.0
2022-03-28 10:15:00,491.96,492.32,491.65,491.91,13167.0,471.5606,471.9057,471.2635,471.5127,13167.0
2022-03-28 10:20:00,491.81,491.85,491.29,491.65,12527.0,471.4168,471.4552,470.9184,471.2635,12527.0
2022-03-28 10:25:00,491.58,491.94,491.27,491.71,3384.0,471.1964,471.5414,470.8992,471.321,3384.0
2022-03-28 10:30:00,492.19,492.26,491.38,491.38,5058.0,471.7811,471.8482,471.0047,471.0047,5058.0
2022-03-28 10:35:00,491.53,491.81,490.97,491.2,20777.0,471.1484,471.4168,470.6117,470.8321,20777.0
2022-03-28 10:40:00,491.37,491.78,491.37,491.6,5165.0,470.9951,471.3881,470.9951,471.2155,5165.0
2022-03-28 10:45:00,491.69,492.19,491.69,491.86,9066.0,471.3018,471.7811,471.3018,471.4648,9066.0
2022-03-28 10:50:00,491.8,492.21,491.64,491.86,15191.0,471.4072,471.8002,471.2539,471.4648,15191.0
2022-03-28 10:55:00,491.89,492.02,491.61,491.92,10442.0,471.4935,471.6181,471.2251,471.5223,10442.0
2022-03-28 11:00:00,491.98,492.18,490.49,491.35,37880.0,471.5798,471.7715,470.1516,470.9759,37880.0
2022-03-28 11:05:00,491.28,491.45,490.83,490.95,26266.0,470.9088,471.0718,470.4775,470.5925,26266.0
2022-03-28 11:10:00,491.06,491.31,490.95,491.26,5870.0,470.6979,470.9376,470.5925,470.8896,5870.0
2022-03-28 11:15:00,491.21,491.34,491.18,491.34,1684.0,470.8417,470.9663,470.813,470.9663,1684.0
2022-03-28 11:20:00,491.19,491.34,490.84,491.13,5610.0,470.8225,470.9663,470.4871,470.765,5610.0
2022-03-28 11:25:00,491.11,491.11,490.48,490.99,1311.0,470.7459,470.7459,470.142,470.6308,1311.0
2022-03-28 11:30:00,491.09,491.09,490.39,490.43,7628.0,470.7267,470.7267,470.0557,470.0941,7628.0
2022-03-28 11:35:00,490.33,490.33,490.0,490.13,6628.0,469.9982,469.9982,469.6819,469.8065,6628.0
2022-03-28 11:40:00,490.2,490.52,490.03,490.51,8680.0,469.8736,470.1803,469.7106,470.1707,8680.0
2022-03-28 11:45:00,490.43,490.48,489.2,489.2,29730.0,470.0941,470.142,468.9151,468.9151,29730.0
2022-03-28 11:50:00,489.17,489.53,488.83,489.15,16043.0,468.8863,469.2314,468.5604,468.8671,16043.0
2022-03-28 11:55:00,489.13,489.13,488.58,488.6,15799.0,468.848,468.848,468.3208,468.3399,15799.0
2022-03-28 12:00:00,488.56,489.73,488.56,489.73,3717.0,468.3016,469.4231,468.3016,469.4231,3717.0
2022-03-28 12:05:00,489.77,489.85,489.32,489.35,8824.0,469.4614,469.5381,469.0301,469.0588,8824.0
2022-03-28 12:10:00,489.2,489.2,488.83,489.09,2200.0,468.9151,468.9151,468.5604,468.8096,2200.0
2022-03-28 12:15:00,489.33,489.33,488.61,488.61,10843.0,469.0397,469.0397,468.3495,468.3495,10843.0
2022-03-28 12:20:00,488.8,489.39,488.8,489.35,6871.0,468.5316,469.0972,468.5316,469.0588,6871.0
2022-03-28 12:25:00,489.34,489.53,489.19,489.26,5726.0,469.0493,469.2314,468.9055,468.9726,5726.0
2022-03-28 12:30:00,489.21,489.69,489.17,489.33,11064.0,468.9246,469.3847,468.8863,469.0397,11064.0
2022-03-28 12:35:00,489.73,489.94,489.46,489.94,1579.0,469.4231,469.6244,469.1643,469.6244,1579.0
2022-03-28 12:40:00,489.88,490.36,489.82,490.36,5086.0,469.5669,470.027,469.5093,470.027,5086.0
2022-03-28 12:45:00,490.01,490.16,489.68,490.13,7823.0,469.6915,469.8352,469.3752,469.8065,7823.0
2022-03-28 12:50:00,490.08,490.7,490.06,490.63,5570.0,469.7586,470.3529,469.7394,470.2858,5570.0
2022-03-28 12:55:00,490.79,491.01,490.69,490.88,3923.0,470.4391,470.65,470.3433,470.5254,3923.0
2022-03-28 13:00:00,490.99,491.36,490.98,491.09,5542.0,470.6308,470.9855,470.6212,470.7267,5542.0
2022-03-28 13:05:00,491.14,491.14,490.51,490.52,6993.0,470.7746,470.7746,470.1707,470.1803,6993.0
2022-03-28 13:10:00,490.8,490.89,490.53,490.66,2054.0,470.4487,470.535,470.1899,470.3145,2054.0
2022-03-28 13:15:00,490.68,490.84,490.6,490.6,2975.0,470.3337,470.4871,470.257,470.257,2975.0
2022-03-28 13:20:00,490.71,491.24,490.7,491.24,9247.0,470.3624,470.8705,470.3529,470.8705,9247.0
2022-03-28 13:25:00,491.24,491.67,491.11,491.4,14573.0,470.8705,471.2826,470.7459,471.0238,14573.0
2022-03-28 13:30:00,491.71,491.8,491.35,491.45,8633.0,471.321,471.4072,470.9759,471.0718,8633.0
2022-03-28 13:35:00,491.49,491.69,491.44,491.44,575.0,471.1101,471.3018,471.0622,471.0622,575.0
2022-03-28 13:40:00,491.62,491.74,491.42,491.47,10007.0,471.2347,471.3497,471.043,471.0909,10007.0
2022-03-28 13:45:00,491.57,491.57,491.23,491.23,3395.0,471.1868,471.1868,470.8609,470.8609,3395.0
2022-03-28 13:50:00,491.56,491.6,491.37,491.44,2704.0,471.1772,471.2155,470.9951,471.0622,2704.0
2022-03-28 13:55:00,491.4,491.67,491.34,491.59,4888.0,471.0238,471.2826,470.9663,471.206,4888.0
2022-03-28 14:00:00,491.61,491.8,491.41,491.53,7609.0,471.2251,471.4072,471.0334,471.1484,7609.0
2022-03-28 14:05:00,491.22,491.67,491.2,491.65,4122.0,470.8513,471.2826,470.8321,471.2635,4122.0
2022-03-28 14:10:00,491.65,491.8,490.95,491.16,18447.0,471.2635,471.4072,470.5925,470.7938,18447.0
2022-03-28 14:15:00,491.1,491.18,490.69,490.71,16355.0,470.7363,470.813,470.3433,470.3624,16355.0
2022-03-28 14:20:00,490.82,491.11,490.81,491.11,6342.0,470.4679,470.7459,470.4583,470.7459,6342.0
2022-03-28 14:25:00,491.05,491.42,490.99,491.34,6445.0,470.6883,471.043,470.6308,470.9663,6445.0
2022-03-28 14:30:00,491.3,491.46,491.3,491.31,692.0,470.928,471.0813,470.928,470.9376,692.0
2022-03-28 14:35:00,491.37,491.38,491.06,491.29,4519.0,470.9951,471.0047,470.6979,470.9184,4519.0
2022-03-28 14:40:00,491.44,492.02,491.35,491.48,13181.0,471.0622,471.6181,470.9759,471.1005,13181.0
2022-03-28 14:45:00,491.57,491.95,491.55,491.9,6879.0,471.1868,471.551,471.1676,471.5031,6879.0
2022-03-28 14:50:00,491.93,492.59,491.93,492.52,11566.0,471.5319,472.1645,471.5319,472.0974,11566.0
2022-03-28 14:55:00,492.55,493.02,492.55,492.96,10887.0,472.1261,472.5767,472.1261,472.5191,10887.0
2022-03-28 15:00:00,492.95,492.97,492.57,492.6,10337.0,472.5096,472.5287,472.1453,472.1741,10337.0
2022-03-28 15:05:00,492.64,492.81,492.6,492.7,5133.0,472.2124,472.3754,472.1741,472.2699,5133.0
2022-03-28 15:10:00,492.67,492.94,492.67,492.92,1841.0,472.2412,472.5,472.2412,472.4808,1841.0
2022-03-28 15:15:00,493.08,493.17,492.82,492.84,7436.0,472.6342,472.7204,472.385,472.4041,7436.0
2022-03-28 15:20:00,492.82,493.16,492.78,493.06,12757.0,472.385,472.7109,472.3466,472.615,12757.0
2022-03-28 15:25:00,493.1,493.22,493.05,493.12,7827.0,472.6533,472.7684,472.6054,472.6725,7827.0
2022-03-28 15:30:00,493.12,493.36,493.01,493.34,8184.0,472.6725,472.9026,472.5671,472.8834,8184.0
2022-03-28 15:35:00,493.26,493.4,493.02,493.03,7420.0,472.8067,472.9409,472.5767,472.5862,7420.0
2022-03-28 15:40:00,493.11,493.56,492.97,493.56,11917.0,472.6629,473.0943,472.5287,473.0943,11917.0
2022-03-28 15:45:00,493.56,494.08,493.49,494.02,18518.0,473.0943,473.5927,473.0272,473.5352,18518.0
2022-03-28 15:50:00,494.07,494.2,493.51,494.1,33212.0,473.5831,473.7077,473.0463,473.6119,33212.0
2022-03-28 15:55:00,494.13,495.04,493.9,494.98,47869.0,473.6406,474.5129,473.4202,474.4554,47869.0
2022-03-29 09:30:00,499.46,502.38,499.06,502.32,24427.0,478.7496,481.5485,478.3662,481.491,24427.0
2022-03-29 09:35:00,502.54,502.54,501.55,502.23,22156.0,481.7019,481.7019,480.753,481.4048,22156.0
2022-03-29 09:40:00,502.47,503.01,502.19,502.85,14576.0,481.6348,482.1524,481.3664,481.9991,14576.0
2022-03-29 09:45:00,502.88,503.69,501.72,501.72,38110.0,482.0278,482.8042,480.9159,480.9159,38110.0
2022-03-29 09:50:00,501.33,502.58,501.33,501.63,10395.0,480.5421,481.7402,480.5421,480.8296,10395.0
2022-03-29 09:55:00,501.86,501.91,501.26,501.26,4595.0,481.0501,481.098,480.475,480.475,4595.0
2022-03-29 10:00:00,501.11,501.64,500.25,500.25,9146.0,480.3312,480.8392,479.5069,479.5069,9146.0
2022-03-29 10:05:00,500.19,500.21,499.27,499.63,44834.0,479.4493,479.4685,478.5675,478.9126,44834.0
2022-03-29 10:10:00,499.98,500.19,499.18,499.59,26831.0,479.2481,479.4493,478.4812,478.8742,26831.0
2022-03-29 10:15:00,499.59,500.42,499.55,499.97,13756.0,478.8742,479.6698,478.8359,479.2385,13756.0
2022-03-29 10:20:00,500.07,500.71,500.02,500.55,18946.0,479.3343,479.9478,479.2864,479.7944,18946.0
2022-03-29 10:25:00,500.51,501.77,500.44,501.77,19067.0,479.7561,480.9638,479.689,480.9638,19067.0
2022-03-29 10:30:00,501.78,502.37,501.53,502.25,32557.0,480.9734,481.539,480.7338,481.4239,32557.0
2022-03-29 10:35:00,502.29,502.6,501.72,502.23,24894.0,481.4623,481.7594,480.9159,481.4048,24894.0
2022-03-29 10:40:00,502.13,502.65,501.65,502.5,26943.0,481.3089,481.8073,480.8488,481.6636,26943.0
2022-03-29 10:45:00,502.49,502.76,501.55,501.95,27821.0,481.654,481.9128,480.753,481.1364,27821.0
2022-03-29 10:50:00,502.1,502.77,502.09,502.77,18082.0,481.2802,481.9224,481.2706,481.9224,18082.0
2022-03-29 10:55:00,502.73,503.15,502.72,503.04,13072.0,481.884,482.2866,481.8744,482.1812,13072.0
2022-03-29 11:00:00,503.07,503.35,502.5,503.0,18840.0,482.2099,482.4783,481.6636,482.1428,18840.0
2022-03-29 11:05:00,503.01,503.1,502.46,502.46,11201.0,482.1524,482.2387,481.6252,481.6252,11201.0
2022-03-29 11:10:00,502.62,502.68,502.0,502.28,16768.0,481.7786,481.8361,481.1843,481.4527,16768.0
2022-03-29 11:15:00,502.34,502.34,501.66,501.94,14678.0,481.5102,481.5102,480.8584,481.1268,14678.0
2022-03-29 11:20:00,502.06,502.11,501.35,501.51,12117.0,481.2418,481.2897,480.5612,480.7146,12117.0
2022-03-29 11:25:00,501.58,502.45,501.58,502.17,16120.0,480.7817,481.6156,480.7817,481.3472,16120.0
2022-03-29 11:30:00,502.34,502.68,502.34,502.47,14046.0,481.5102,481.8361,481.5102,481.6348,14046.0
2022-03-29 11:35:00,502.48,502.73,502.2,502.43,19319.0,481.6444,481.884,481.376,481.5965,19319.0
2022-03-29 11:40:00,502.19,502.55,502.09,502.55,15275.0,481.3664,481.7115,481.2706,481.7115,15275.0
2022-03-29 11:45:00,502.55,503.03,502.45,502.92,10942.0,481.7115,482.1716,481.6156,482.0661,10942.0
2022-03-29 11:50:00,502.94,502.95,502.55,502.62,7680.0,482.0853,482.0949,481.7115,481.7786,7680.0
2022-03-29 11:55:00,502.52,502.6,502.34,502.34,3632.0,481.6827,481.7594,481.5102,481.5102,3632.0
2022-03-29 12:00:00,502.18,502.21,501.54,502.0,9925.0,481.3568,481.3856,480.7434,481.1843,9925.0
2022-03-29 12:05:00,501.78,501.85,501.7,501.77,1125.0,480.9734,481.0405,480.8967,480.9638,1125.0
2022-03-29 12:10:00,501.46,501.53,501.08,501.53,22165.0,480.6667,480.7338,480.3024,480.7338,22165.0
2022-03-29 12:15:00,501.5,501.84,501.43,501.52,6663.0,480.705,481.0309,480.6379,480.7242,6663.0
2022-03-29 12:20:00,501.52,501.53,501.26,501.3,1900.0,480.7242,480.7338,480.475,480.5133,1900.0
2022-03-29 12:25:00,501.17,501.32,501.01,501.32,4689.0,480.3887,480.5325,480.2353,480.5325,4689.0
2022-03-29 12:30:00,501.37,501.37,500.2,500.41,5163.0,480.5804,480.5804,479.4589,479.6602,5163.0
2022-03-29 12:35:00,500.46,500.77,500.35,500.73,10810.0,479.7082,480.0053,479.6027,479.967,10810.0
2022-03-29 12:40:00,500.65,501.29,500.65,501.29,6491.0,479.8903,480.5037,479.8903,480.5037,6491.0
2022-03-29 12:45:00,501.46,501.79,501.45,501.79,10646.0,480.6667,480.983,480.6571,480.983,10646.0
2022-03-29 12:50:00,501.65,501.71,501.09,501.09,5486.0,480.8488,480.9063,480.312,480.312,5486.0
2022-03-29 12:55:00,501.25,501.25,500.99,501.14,3748.0,480.4654,480.4654,480.2162,480.36,3748.0
2022-03-29 13:00:00,500.9,500.9,500.49,500.68,5111.0,480.1299,480.1299,479.7369,479.919,5111.0
2022-03-29 13:05:00,500.76,500.84,500.49,500.49,3397.0,479.9957,480.0724,479.7369,479.7369,3397.0
2022-03-29 13:10:00,500.67,501.21,500.67,501.09,6740.0,479.9094,480.4271,479.9094,480.312,6740.0
2022-03-29 13:15:00,501.29,501.49,501.21,501.38,3387.0,480.5037,480.6954,480.4271,480.59,3387.0
2022-03-29 13:20:00,501.41,501.41,500.8,500.91,3656.0,480.6188,480.6188,480.0341,480.1395,3656.0
2022-03-29 13:25:00,501.16,501.46,500.98,501.44,2692.0,480.3791,480.6667,480.2066,480.6475,2692.0
2022-03-29 13:30:00,501.4,501.46,501.21,501.35,3153.0,480.6092,480.6667,480.4271,480.5612,3153.0
2022-03-29 13:35:00,501.38,501.98,501.38,501.93,19787.0,480.59,481.1651,480.59,481.1172,19787.0
2022-03-29 13:40:00,501.92,502.1,501.86,502.09,6909.0,481.1076,481.2802,481.0501,481.2706,6909.0
2022-03-29 13:45:00,502.12,502.62,501.88,502.38,9676.0,481.2993,481.7786,481.0693,481.5485,9676.0
2022-03-29 13:50:00,502.47,502.63,502.36,502.62,7179.0,481.6348,481.7882,481.5294,481.7786,7179.0
2022-03-29 13:55:00,502.58,503.07,502.48,503.07,7119.0,481.7402,482.2099,481.6444,482.2099,7119.0
2022-03-29 14:00:00,503.11,503.34,502.97,503.21,5150.0,482.2483,482.4687,482.1141,482.3441,5150.0
2022-03-29 14:05:00,503.32,503.44,503.06,503.33,9635.0,482.4496,482.5646,482.2003,482.4591,9635.0
2022-03-29 14:10:00,503.49,503.94,503.49,503.86,6787.0,482.6125,483.0439,482.6125,482.9672,6787.0
2022-03-29 14:15:00,503.83,503.93,503.48,503.57,10682.0,482.9384,483.0343,482.6029,482.6892,10682.0
2022-03-29 14:20:00,503.52,504.07,503.44,503.97,7635.0,482.6413,483.1685,482.5646,483.0726,7635.0
2022-03-29 14:25:00,504.1,504.44,504.04,504.44,8078.0,483.1972,483.5231,483.1397,483.5231,8078.0
2022-03-29 14:30:00,504.4,504.91,504.4,504.91,3795.0,483.4848,483.9736,483.4848,483.9736,3795.0
2022-03-29 14:35:00,504.96,505.03,504.79,504.79,8346.0,484.0216,484.0887,483.8586,483.8586,8346.0
2022-03-29 14:40:00,504.68,504.89,504.66,504.86,5249.0,483.7532,483.9545,483.734,483.9257,5249.0
2022-03-29 14:45:00,504.78,504.85,504.74,504.74,6681.0,483.849,483.9161,483.8107,483.8107,6681.0
2022-03-29 14:50:00,504.55,504.85,504.42,504.79,12149.0,483.6286,483.9161,483.504,483.8586,12149.0
2022-03-29 14:55:00,504.7,505.11,504.7,504.91,8387.0,483.7723,484.1653,483.7723,483.9736,8387.0
2022-03-29 15:00:00,504.93,505.13,504.63,505.13,14131.0,483.9928,484.1845,483.7052,484.1845,14131.0
2022-03-29 15:05:00,505.16,505.49,505.1,505.42,20996.0,484.2133,484.5296,484.1558,484.4625,20996.0
2022-03-29 15:10:00,505.45,505.67,505.3,505.3,11780.0,484.4912,484.7021,484.3475,484.3475,11780.0
2022-03-29 15:15:00,505.33,505.69,505.24,505.66,21329.0,484.3762,484.7213,484.2899,484.6925,21329.0
2022-03-29 15:20:00,505.61,505.74,505.39,505.49,20984.0,484.6446,484.7692,484.4337,484.5296,20984.0
2022-03-29 15:25:00,505.42,506.02,505.36,506.02,30789.0,484.4625,485.0376,484.405,485.0376,30789.0
2022-03-29 15:30:00,506.02,506.49,505.9,506.48,38017.0,485.0376,485.4881,484.9226,485.4785,38017.0
2022-03-29 15:35:00,506.48,506.7,506.0,506.04,43091.0,485.4785,485.6894,485.0184,485.0568,43091.0
2022-03-29 15:40:00,505.95,505.97,505.39,505.46,6285.0,484.9705,484.9897,484.4337,484.5008,6285.0
2022-03-29 15:45:00,505.64,506.2,505.55,505.7,18579.0,484.6734,485.2101,484.5871,484.7309,18579.0
2022-03-29 15:50:00,505.75,505.9,504.42,504.6,28184.0,484.7788,484.9226,483.504,483.6765,28184.0
2022-03-29 15:55:00,504.53,505.58,504.53,505.56,110818.0,483.6094,484.6159,483.6094,484.5967,110818.0
2022-03-30 09:30:00,504.15,504.37,502.87,502.98,51580.0,483.2451,483.456,482.0182,482.1237,51580.0
2022-03-30 09:35:00,502.96,504.16,502.87,503.3,73972.0,482.1045,483.2547,482.0182,482.4304,73972.0
2022-03-30 09:40:00,503.26,503.94,502.34,502.6,94068.0,482.3921,483.0439,481.5102,481.7594,94068.0
2022-03-30 09:45:00,502.5,503.14,502.08,503.14,73951.0,481.6636,482.277,481.261,482.277,73951.0
2022-03-30 09:50:00,503.17,504.01,502.87,503.53,45753.0,482.3058,483.111,482.0182,482.6509,45753.0
2022-03-30 09:55:00,503.4,504.09,503.37,503.99,27371.0,482.5262,483.1876,482.4975,483.0918,27371.0
2022-03-30 10:00:00,504.23,504.39,503.4,503.76,27956.0,483.3218,483.4752,482.5262,482.8713,27956.0
2022-03-30 10:05:00,503.78,503.78,502.96,503.13,21824.0,482.8905,482.8905,482.1045,482.2674,21824.0
2022-03-30 10:10:00,503.09,503.33,502.67,503.01,23495.0,482.2291,482.4591,481.8265,482.1524,23495.0
2022-03-30 10:15:00,502.93,503.19,502.0,502.37,11015.0,482.0757,482.325,481.1843,481.539,11015.0
2022-03-30 10:20:00,502.53,502.85,502.16,502.28,9772.0,481.6923,481.9991,481.3377,481.4527,9772.0
2022-03-30 10:25:00,502.37,502.48,501.92,502.09,8597.0,481.539,481.6444,481.1076,481.2706,8597.0
2022-03-30 10:30:00,502.07,502.38,501.76,502.07,20666.0,481.2514,481.5485,480.9542,481.2514,20666.0
2022-03-30 10:35:00,502.16,502.45,501.89,502.45,25446.0,481.3377,481.6156,481.0789,481.6156,25446.0
2022-03-30 10:40:00,502.47,502.58,502.14,502.24,11902.0,481.6348,481.7402,481.3185,481.4143,11902.0
2022-03-30 10:45:00,502.15,502.62,502.07,502.27,8847.0,481.3281,481.7786,481.2514,481.4431,8847.0
2022-03-30 10:50:00,502.25,502.58,501.9,501.95,17345.0,481.4239,481.7402,481.0884,481.1364,17345.0
2022-03-30 10:55:00,501.82,502.12,501.55,501.55,7643.0,481.0118,481.2993,480.753,480.753,7643.0
2022-03-30 11:00:00,501.67,502.41,501.67,502.08,4962.0,480.868,481.5773,480.868,481.261,4962.0
2022-03-30 11:05:00,502.22,502.23,501.23,501.25,5820.0,481.3952,481.4048,480.4462,480.4654,5820.0
2022-03-30 11:10:00,501.12,501.51,500.7,501.45,7303.0,480.3408,480.7146,479.9382,480.6571,7303.0
2022-03-30 11:15:00,501.42,501.77,501.41,501.52,10199.0,480.6283,480.9638,480.6188,480.7242,10199.0
2022-03-30 11:20:00,501.51,501.6,501.09,501.14,6831.0,480.7146,480.8009,480.312,480.36,6831.0
2022-03-30 11:25:00,501.15,501.15,500.67,500.7,4313.0,480.3695,480.3695,479.9094,479.9382,4313.0
2022-03-30 11:30:00,500.72,500.92,500.58,500.76,6463.0,479.9574,480.1491,479.8232,479.9957,6463.0
2022-03-30 11:35:00,500.81,501.21,500.81,500.94,15054.0,480.0436,480.4271,480.0436,480.1683,15054.0
2022-03-30 11:40:00,500.96,501.26,500.75,500.86,3420.0,480.1874,480.475,479.9861,480.0916,3420.0
2022-03-30 11:45:00,501.12,501.13,500.72,500.95,8745.0,480.3408,480.3504,479.9574,480.1778,8745.0
2022-03-30 11:50:00,500.99,500.99,500.34,500.53,9575.0,480.2162,480.2162,479.5931,479.7753,9575.0
2022-03-30 11:55:00,500.5,500.67,500.48,500.48,1955.0,479.7465,479.9094,479.7273,479.7273,1955.0
2022-03-30 12:00:00,500.57,500.92,500.56,500.87,13170.0,479.8136,480.1491,479.804,480.1012,13170.0
2022-03-30 12:05:00,500.76,500.8,499.96,500.13,6688.0,479.9957,480.0341,479.2289,479.3918,6688.0
2022-03-30 12:10:00,500.07,500.22,500.01,500.17,4230.0,479.3343,479.4781,479.2768,479.4302,4230.0
2022-03-30 12:15:00,500.21,500.77,500.06,500.72,11179.0,479.4685,480.0053,479.3247,479.9574,11179.0
2022-03-30 12:20:00,500.73,500.95,500.45,500.57,12262.0,479.967,480.1778,479.6986,479.8136,12262.0
2022-03-30 12:25:00,500.63,500.65,500.25,500.47,8904.0,479.8711,479.8903,479.5069,479.7177,8904.0
2022-03-30 12:30:00,500.68,500.76,500.54,500.76,3450.0,479.919,479.9957,479.7848,479.9957,3450.0
2022-03-30 12:35:00,500.86,500.96,500.81,500.89,2472.0,480.0916,480.1874,480.0436,480.1203,2472.0
2022-03-30 12:40:00,501.02,501.02,500.72,500.8,3650.0,480.2449,480.2449,479.9574,480.0341,3650.0
2022-03-30 12:45:00,500.85,500.85,500.57,500.75,4571.0,480.082,480.082,479.8136,479.9861,4571.0
2022-03-30 12:50:00,500.67,500.67,500.44,500.58,4525.0,479.9094,479.9094,479.689,479.8232,4525.0
2022-03-30 12:55:00,500.68,500.91,500.62,500.85,1930.0,479.919,480.1395,479.8615,480.082,1930.0
2022-03-30 13:00:00,500.83,500.83,500.7,500.7,1600.0,480.0628,480.0628,479.9382,479.9382,1600.0
2022-03-30 13:05:00,499.92,500.09,499.8,500.09,7169.0,479.1905,479.3535,479.0755,479.3535,7169.0
2022-03-30 13:10:00,500.18,500.19,499.92,500.13,5643.0,479.4398,479.4493,479.1905,479.3918,5643.0
2022-03-30 13:15:00,500.15,500.15,499.59,499.69,1000.0,479.411,479.411,478.8742,478.9701,1000.0
2022-03-30 13:20:00,499.58,499.58,499.19,499.32,4696.0,478.8646,478.8646,478.4908,478.6154,4696.0
2022-03-30 13:25:00,499.25,499.25,498.89,498.91,2083.0,478.5483,478.5483,478.2033,478.2224,2083.0
2022-03-30 13:30:00,499.02,499.11,498.8,499.09,5568.0,478.3279,478.4141,478.117,478.395,5568.0
2022-03-30 13:35:00,498.82,499.03,498.46,498.47,8060.0,478.1362,478.3374,477.7911,477.8007,8060.0
2022-03-30 13:40:00,498.51,498.87,498.49,498.82,2959.0,477.839,478.1841,477.8198,478.1362,2959.0
2022-03-30 13:45:00,498.67,499.28,498.67,499.2,6008.0,477.9924,478.5771,477.9924,478.5004,6008.0
2022-03-30 13:50:00,499.37,499.59,499.18,499.54,1750.0,478.6634,478.8742,478.4812,478.8263,1750.0
2022-03-30 13:55:00,499.48,499.6,498.88,498.97,5447.0,478.7688,478.8838,478.1937,478.2799,5447.0
2022-03-30 14:00:00,499.08,499.48,499.04,499.48,6589.0,478.3854,478.7688,478.347,478.7688,6589.0
2022-03-30 14:05:00,499.08,499.9,499.08,499.87,5616.0,478.3854,479.1714,478.3854,479.1426,5616.0
2022-03-30 14:10:00,499.76,499.79,499.43,499.66,4366.0,479.0372,479.0659,478.7209,478.9413,4366.0
2022-03-30 14:15:00,499.52,499.52,498.93,498.93,2523.0,478.8071,478.8071,478.2416,478.2416,2523.0
2022-03-30 14:20:00,498.97,498.97,498.54,498.61,4914.0,478.2799,478.2799,477.8678,477.9349,4914.0
2022-03-30 14:25:00,498.74,498.74,498.42,498.54,5175.0,478.0595,478.0595,477.7527,477.8678,5175.0
2022-03-30 14:30:00,498.61,498.96,498.61,498.96,6590.0,477.9349,478.2704,477.9349,478.2704,6590.0
2022-03-30 14:35:00,498.91,499.02,498.82,498.84,2732.0,478.2224,478.3279,478.1362,478.1553,2732.0
2022-03-30 14:40:00,498.85,498.86,498.26,498.36,4941.0,478.1649,478.1745,477.5994,477.6952,4941.0
2022-03-30 14:45:00,498.3,498.3,497.86,498.04,10839.0,477.6377,477.6377,477.216,477.3885,10839.0
2022-03-30 14:50:00,497.93,498.01,497.5,497.5,7076.0,477.2831,477.3597,476.8709,476.8709,7076.0
2022-03-30 14:55:00,497.86,497.93,497.32,497.53,11406.0,477.216,477.2831,476.6984,476.8996,11406.0
2022-03-30 15:00:00,497.39,497.5,497.02,497.02,3559.0,476.7655,476.8709,476.4108,476.4108,3559.0
2022-03-30 15:05:00,497.03,497.21,496.84,496.85,5824.0,476.4204,476.5929,476.2383,476.2478,5824.0
2022-03-30 15:10:00,496.85,497.02,496.57,496.84,6760.0,476.2478,476.4108,475.9795,476.2383,6760.0
2022-03-30 15:15:00,496.99,497.11,496.26,496.26,5323.0,476.382,476.4971,475.6823,475.6823,5323.0
2022-03-30 15:20:00,496.18,496.22,495.55,495.58,4587.0,475.6056,475.644,475.0017,475.0305,4587.0
2022-03-30 15:25:00,495.49,496.35,495.49,496.24,7628.0,474.9442,475.7686,474.9442,475.6631,7628.0
2022-03-30 15:30:00,496.15,496.9,496.15,496.77,13387.0,475.5769,476.2958,475.5769,476.1712,13387.0
2022-03-30 15:35:00,496.92,497.16,496.48,496.57,8564.0,476.3149,476.545,475.8932,475.9795,8564.0
2022-03-30 15:40:00,496.53,496.9,496.1,496.56,12672.0,475.9411,476.2958,475.5289,475.9699,12672.0
2022-03-30 15:45:00,496.67,497.43,496.63,497.19,11578.0,476.0753,476.8038,476.037,476.5737,11578.0
2022-03-30 15:50:00,497.14,497.14,496.06,496.43,34566.0,476.5258,476.5258,475.4906,475.8453,34566.0
2022-03-30 15:55:00,496.46,498.03,496.46,497.84,30720.0,475.874,477.3789,475.874,477.1968,30720.0
2022-03-31 09:30:00,497.07,498.52,496.61,498.51,23078.0,476.4587,477.8486,476.0178,477.839,23078.0
2022-03-31 09:35:00,498.51,498.51,497.64,498.36,5711.0,477.839,477.839,477.0051,477.6952,5711.0
2022-03-31 09:40:00,498.16,498.67,497.79,498.1,9941.0,477.5035,477.9924,477.1489,477.446,9941.0
2022-03-31 09:45:00,498.27,499.1,497.84,499.1,11964.0,477.609,478.4045,477.1968,478.4045,11964.0
2022-03-31 09:50:00,499.07,499.86,498.44,498.53,6619.0,478.3758,479.133,477.7719,477.8582,6619.0
2022-03-31 09:55:00,498.39,498.8,498.18,498.72,11274.0,477.724,478.117,477.5227,478.0403,11274.0
2022-03-31 10:00:00,498.23,498.23,496.72,496.87,10816.0,477.5706,477.5706,476.1232,476.267,10816.0
2022-03-31 10:05:00,497.03,497.14,496.66,496.85,18677.0,476.4204,476.5258,476.0657,476.2478,18677.0
2022-03-31 10:10:00,496.82,497.7,496.53,497.51,16318.0,476.2191,477.0626,475.9411,476.8805,16318.0
2022-03-31 10:15:00,497.79,497.86,497.45,497.45,6677.0,477.1489,477.216,476.823,476.823,6677.0
2022-03-31 10:20:00,497.43,497.56,496.55,496.56,7257.0,476.8038,476.9284,475.9603,475.9699,7257.0
2022-03-31 10:25:00,496.47,496.81,496.22,496.81,7435.0,475.8836,476.2095,475.644,476.2095,7435.0
2022-03-31 10:30:00,497.2,497.37,496.61,497.34,4193.0,476.5833,476.7463,476.0178,476.7175,4193.0
2022-03-31 10:35:00,497.44,497.81,497.22,497.42,5906.0,476.8134,477.168,476.6025,476.7942,5906.0
2022-03-31 10:40:00,497.26,497.68,497.26,497.68,1802.0,476.6408,477.0434,476.6408,477.0434,1802.0
2022-03-31 10:45:00,497.66,498.58,497.62,498.5,18135.0,477.0243,477.9061,476.9859,477.8294,18135.0
2022-03-31 10:50:00,498.46,498.7,498.06,498.06,5647.0,477.7911,478.0211,477.4077,477.4077,5647.0
2022-03-31 10:55:00,498.14,499.34,498.07,499.17,17578.0,477.4844,478.6346,477.4173,478.4716,17578.0
2022-03-31 11:00:00,498.87,498.97,498.04,498.39,2604.0,478.1841,478.2799,477.3885,477.724,2604.0
2022-03-31 11:05:00,498.18,498.52,498.0,498.51,2376.0,477.5227,477.8486,477.3502,477.839,2376.0
2022-03-31 11:10:00,498.57,498.57,498.22,498.22,518.0,477.8965,477.8965,477.561,477.561,518.0
2022-03-31 11:15:00,498.52,498.52,497.94,497.99,7784.0,477.8486,477.8486,477.2926,477.3406,7784.0
2022-03-31 11:20:00,497.93,498.12,497.72,497.72,3147.0,477.2831,477.4652,477.0818,477.0818,3147.0
2022-03-31 11:25:00,497.63,497.81,497.59,497.7,2653.0,476.9955,477.168,476.9572,477.0626,2653.0
2022-03-31 11:30:00,497.6,497.62,497.34,497.34,3363.0,476.9667,476.9859,476.7175,476.7175,3363.0
2022-03-31 11:35:00,497.5,497.73,497.5,497.64,1654.0,476.8709,477.0914,476.8709,477.0051,1654.0
2022-03-31 11:40:00,497.82,498.12,497.7,497.7,3400.0,477.1776,477.4652,477.0626,477.0626,3400.0
2022-03-31 11:45:00,497.79,497.87,497.41,497.65,1456.0,477.1489,477.2255,476.7846,477.0147,1456.0
2022-03-31 11:50:00,497.58,497.64,497.3,497.32,2100.0,476.9476,477.0051,476.6792,476.6984,2100.0
2022-03-31 11:55:00,497.37,497.83,497.25,497.83,2829.0,476.7463,477.1872,476.6313,477.1872,2829.0
2022-03-31 12:00:00,497.85,497.85,497.25,497.59,1350.0,477.2064,477.2064,476.6313,476.9572,1350.0
2022-03-31 12:05:00,497.49,497.59,497.41,497.53,3306.0,476.8613,476.9572,476.7846,476.8996,3306.0
2022-03-31 12:10:00,497.5,497.74,497.5,497.54,1410.0,476.8709,477.1009,476.8709,476.9092,1410.0
2022-03-31 12:15:00,497.46,497.8,497.46,497.78,1000.0,476.8326,477.1585,476.8326,477.1393,1000.0
2022-03-31 12:20:00,497.74,497.74,497.12,497.12,4700.0,477.1009,477.1009,476.5066,476.5066,4700.0
2022-03-31 12:25:00,497.06,497.09,496.55,496.77,11261.0,476.4491,476.4779,475.9603,476.1712,11261.0
2022-03-31 12:30:00,496.9,496.99,496.55,496.57,8847.0,476.2958,476.382,475.9603,475.9795,8847.0
2022-03-31 12:35:00,496.62,497.12,496.55,496.94,2300.0,476.0274,476.5066,475.9603,476.3341,2300.0
2022-03-31 12:40:00,497.02,497.14,496.99,497.11,4583.0,476.4108,476.5258,476.382,476.4971,4583.0
2022-03-31 12:45:00,497.28,497.28,496.86,496.86,1201.0,476.66,476.66,476.2574,476.2574,1201.0
2022-03-31 12:50:00,496.94,496.94,496.72,496.74,1350.0,476.3341,476.3341,476.1232,476.1424,1350.0
2022-03-31 12:55:00,497.06,497.09,496.66,496.68,33338.0,476.4491,476.4779,476.0657,476.0849,33338.0
2022-03-31 13:00:00,496.68,497.22,496.68,496.94,6977.0,476.0849,476.6025,476.0849,476.3341,6977.0
2022-03-31 13:05:00,496.98,496.99,496.6,496.71,8963.0,476.3725,476.382,476.0082,476.1136,8963.0
2022-03-31 13:10:00,496.57,496.63,496.3,496.34,6700.0,475.9795,476.037,475.7207,475.759,6700.0
2022-03-31 13:15:00,496.21,496.6,495.87,496.53,7801.0,475.6344,476.0082,475.3085,475.9411,7801.0
2022-03-31 13:20:00,496.51,496.51,496.18,496.22,1191.0,475.9219,475.9219,475.6056,475.644,1191.0
2022-03-31 13:25:00,496.44,496.57,496.44,496.55,2592.0,475.8548,475.9795,475.8548,475.9603,2592.0
2022-03-31 13:30:00,496.68,496.97,496.52,496.54,4067.0,476.0849,476.3629,475.9315,475.9507,4067.0
2022-03-31 13:35:00,496.56,496.6,496.41,496.41,1400.0,475.9699,476.0082,475.8261,475.8261,1400.0
2022-03-31 13:40:00,496.39,496.77,496.39,496.77,325.0,475.8069,476.1712,475.8069,476.1712,325.0
2022-03-31 13:45:00,496.81,496.91,496.81,496.85,300.0,476.2095,476.3054,476.2095,476.2478,300.0
2022-03-31 13:50:00,497.05,497.18,496.9,496.9,2700.0,476.4396,476.5642,476.2958,476.2958,2700.0
2022-03-31 13:55:00,497.06,497.06,496.56,496.57,2386.0,476.4491,476.4491,475.9699,475.9795,2386.0
2022-03-31 14:00:00,496.33,496.33,495.72,495.72,10249.0,475.7494,475.7494,475.1647,475.1647,10249.0
2022-03-31 14:05:00,495.68,495.87,495.53,495.62,4781.0,475.1264,475.3085,474.9826,475.0688,4781.0
2022-03-31 14:10:00,495.86,495.86,495.8,495.8,600.0,475.2989,475.2989,475.2414,475.2414,600.0
2022-03-31 14:15:00,495.56,495.63,495.39,495.39,1844.0,475.0113,475.0784,474.8484,474.8484,1844.0
2022-03-31 14:20:00,495.23,495.53,495.19,495.53,3800.0,474.695,474.9826,474.6567,474.9826,3800.0
2022-03-31 14:25:00,495.7,495.8,495.35,495.8,2787.0,475.1455,475.2414,474.81,475.2414,2787.0
2022-03-31 14:30:00,495.69,495.75,495.66,495.67,7184.0,475.1359,475.1935,475.1072,475.1168,7184.0
2022-03-31 14:35:00,495.68,495.93,495.47,495.74,3756.0,475.1264,475.366,474.9251,475.1839,3756.0
2022-03-31 14:40:00,495.79,495.8,495.43,495.43,676.0,475.2318,475.2414,474.8867,474.8867,676.0
2022-03-31 14:45:00,495.38,495.65,495.38,495.6,1166.0,474.8388,475.0976,474.8388,475.0497,1166.0
2022-03-31 14:50:00,495.39,495.54,495.36,495.48,2150.0,474.8484,474.9922,474.8196,474.9347,2150.0
2022-03-31 14:55:00,495.47,495.83,495.47,495.74,5618.0,474.9251,475.2701,474.9251,475.1839,5618.0
2022-03-31 15:00:00,496.41,496.42,496.25,496.29,1450.0,475.8261,475.8357,475.6727,475.7111,1450.0
2022-03-31 15:05:00,495.95,496.07,495.81,495.96,2201.0,475.3852,475.5002,475.251,475.3947,2201.0
2022-03-31 15:10:00,495.7,495.83,495.5,495.61,7739.0,475.1455,475.2701,474.9538,475.0593,7739.0
2022-03-31 15:15:00,495.63,495.63,495.23,495.38,29422.0,475.0784,475.0784,474.695,474.8388,29422.0
2022-03-31 15:20:00,495.26,495.26,494.57,494.57,28139.0,474.7238,474.7238,474.0624,474.0624,28139.0
2022-03-31 15:25:00,494.68,494.7,494.26,494.43,67838.0,474.1678,474.187,473.7652,473.9282,67838.0
2022-03-31 15:30:00,494.44,494.44,493.42,493.62,21896.0,473.9378,473.9378,472.9601,473.1518,21896.0
2022-03-31 15:35:00,493.59,494.11,493.5,493.74,13254.0,473.123,473.6215,473.0368,473.2668,13254.0
2022-03-31 15:40:00,493.71,493.71,492.99,493.0,10792.0,473.238,473.238,472.5479,472.5575,10792.0
2022-03-31 15:45:00,493.11,493.37,492.84,492.84,7732.0,472.6629,472.9121,472.4041,472.4041,7732.0
2022-03-31 15:50:00,492.76,493.13,491.76,491.89,51401.0,472.3274,472.6821,471.3689,471.4935,51401.0
2022-03-31 15:55:00,491.85,491.97,490.35,490.81,222822.0,471.4552,471.5702,470.0174,470.4583,222822.0
2022-04-01 09:30:00,493.39,495.38,493.38,495.24,53392.0,472.9313,474.8388,472.9217,474.7046,53392.0
2022-04-01 09:35:00,494.83,495.85,494.69,495.31,17168.0,474.3116,475.2893,474.1774,474.7717,17168.0
2022-04-01 09:40:00,495.23,495.23,494.47,494.79,12803.0,474.695,474.695,473.9665,474.2733,12803.0
2022-04-01 09:45:00,494.78,495.92,494.55,495.55,11673.0,474.2637,475.3564,474.0432,475.0017,11673.0
2022-04-01 09:50:00,495.29,495.3,494.56,494.92,55570.0,474.7525,474.7621,474.0528,474.3979,55570.0
2022-04-01 09:55:00,494.86,495.92,494.47,495.85,24310.0,474.3404,475.3564,473.9665,475.2893,24310.0
2022-04-01 10:00:00,495.87,496.21,494.73,495.3,25225.0,475.3085,475.6344,474.2158,474.7621,25225.0
2022-04-01 10:05:00,495.32,495.32,494.27,494.67,25233.0,474.7813,474.7813,473.7748,474.1582,25233.0
2022-04-01 10:10:00,494.8,494.93,494.37,494.56,13981.0,474.2828,474.4075,473.8707,474.0528,13981.0
2022-04-01 10:15:00,494.52,494.52,492.76,492.8,23951.0,474.0145,474.0145,472.3274,472.3658,23951.0
2022-04-01 10:20:00,492.67,492.67,491.93,491.96,10528.0,472.2412,472.2412,471.5319,471.5606,10528.0
2022-04-01 10:25:00,492.31,492.32,491.83,492.01,13692.0,471.8961,471.9057,471.436,471.6085,13692.0
2022-04-01 10:30:00,492.06,492.94,492.04,492.77,18339.0,471.6565,472.5,471.6373,472.337,18339.0
2022-04-01 10:35:00,492.96,493.04,492.28,492.53,15928.0,472.5191,472.5958,471.8673,472.107,15928.0
2022-04-01 10:40:00,492.56,492.75,492.12,492.33,11944.0,472.1357,472.3179,471.714,471.9153,11944.0
2022-04-01 10:45:00,492.47,493.18,492.4,492.45,13239.0,472.0495,472.73,471.9824,472.0303,13239.0
2022-04-01 10:50:00,492.54,493.24,492.46,492.96,7567.0,472.1166,472.7875,472.0399,472.5191,7567.0
2022-04-01 10:55:00,493.27,493.34,492.65,492.83,10416.0,472.8163,472.8834,472.222,472.3945,10416.0
2022-04-01 11:00:00,492.69,492.93,492.45,492.47,9651.0,472.2603,472.4904,472.0303,472.0495,9651.0
2022-04-01 11:05:00,492.62,493.94,492.5,493.94,8400.0,472.1932,473.4585,472.0782,473.4585,8400.0
2022-04-01 11:10:00,493.65,494.12,493.2,493.42,7799.0,473.1805,473.631,472.7492,472.9601,7799.0
2022-04-01 11:15:00,493.32,493.37,493.05,493.2,5656.0,472.8642,472.9121,472.6054,472.7492,5656.0
2022-04-01 11:20:00,493.47,493.77,493.19,493.2,3328.0,473.008,473.2956,472.7396,472.7492,3328.0
2022-04-01 11:25:00,493.4,493.44,492.97,493.01,19289.0,472.9409,472.9792,472.5287,472.5671,19289.0
2022-04-01 11:30:00,493.2,493.22,492.5,492.64,5005.0,472.7492,472.7684,472.0782,472.2124,5005.0
2022-04-01 11:35:00,492.53,492.53,492.08,492.27,7254.0,472.107,472.107,471.6756,471.8578,7254.0
2022-04-01 11:40:00,491.85,492.0,491.34,491.51,6850.0,471.4552,471.599,470.9663,471.1293,6850.0
2022-04-01 11:45:00,491.46,492.1,491.46,491.63,7527.0,471.0813,471.6948,471.0813,471.2443,7527.0
2022-04-01 11:50:00,491.65,492.16,491.53,492.14,7401.0,471.2635,471.7523,471.1484,471.7331,7401.0
2022-04-01 11:55:00,492.15,492.15,491.17,491.61,5938.0,471.7427,471.7427,470.8034,471.2251,5938.0
2022-04-01 12:00:00,491.45,491.45,490.89,490.89,6419.0,471.0718,471.0718,470.535,470.535,6419.0
2022-04-01 12:05:00,490.78,490.78,490.27,490.6,7938.0,470.4295,470.4295,469.9407,470.257,7938.0
2022-04-01 12:10:00,490.56,490.65,490.56,490.65,2986.0,470.2187,470.3049,470.2187,470.3049,2986.0
2022-04-01 12:15:00,490.85,490.85,490.31,490.68,2775.0,470.4966,470.4966,469.979,470.3337,2775.0
2022-04-01 12:20:00,490.72,491.02,490.59,490.59,3492.0,470.372,470.6596,470.2474,470.2474,3492.0
2022-04-01 12:25:00,491.04,491.04,490.94,491.0,1195.0,470.6788,470.6788,470.5829,470.6404,1195.0
2022-04-01 12:30:00,490.49,490.5,489.99,490.04,3261.0,470.1516,470.1612,469.6723,469.7202,3261.0
2022-04-01 12:35:00,489.97,490.28,489.57,490.28,3382.0,469.6531,469.9503,469.2697,469.9503,3382.0
2022-04-01 12:40:00,490.2,490.71,490.06,490.71,1593.0,469.8736,470.3624,469.7394,470.3624,1593.0
2022-04-01 12:45:00,490.86,490.86,490.35,490.84,6134.0,470.5062,470.5062,470.0174,470.4871,6134.0
2022-04-01 12:50:00,490.71,490.71,490.51,490.62,972.0,470.3624,470.3624,470.1707,470.2762,972.0
2022-04-01 12:55:00,490.8,490.97,490.52,490.52,7323.0,470.4487,470.6117,470.1803,470.1803,7323.0
2022-04-01 13:00:00,490.46,490.55,490.1,490.22,3445.0,470.1228,470.2091,469.7777,469.8928,3445.0
2022-04-01 13:05:00,490.79,490.79,490.27,490.27,1845.0,470.4391,470.4391,469.9407,469.9407,1845.0
2022-04-01 13:10:00,490.2,490.28,489.85,489.85,6533.0,469.8736,469.9503,469.5381,469.5381,6533.0
2022-04-01 13:15:00,489.83,490.26,489.83,490.12,10071.0,469.5189,469.9311,469.5189,469.7969,10071.0
2022-04-01 13:20:00,490.25,490.35,489.8,490.21,8640.0,469.9215,470.0174,469.4902,469.8832,8640.0
2022-04-01 13:25:00,490.36,490.36,490.21,490.34,2585.0,470.027,470.027,469.8832,470.0078,2585.0
2022-04-01 13:30:00,490.21,490.4,490.21,490.4,400.0,469.8832,470.0653,469.8832,470.0653,400.0
2022-04-01 13:35:00,490.57,491.47,490.57,491.33,1671.0,470.2282,471.0909,470.2282,470.9567,1671.0
2022-04-01 13:40:00,491.41,491.94,491.37,491.9,4183.0,471.0334,471.5414,470.9951,471.5031,4183.0
2022-04-01 13:45:00,491.55,491.65,491.17,491.26,4483.0,471.1676,471.2635,470.8034,470.8896,4483.0
2022-04-01 13:50:00,491.23,491.23,491.03,491.03,492.0,470.8609,470.8609,470.6692,470.6692,492.0
2022-04-01 13:55:00,491.36,491.57,491.29,491.43,1349.0,470.9855,471.1868,470.9184,471.0526,1349.0
2022-04-01 14:00:00,491.4,492.19,491.4,492.19,12232.0,471.0238,471.7811,471.0238,471.7811,12232.0
2022-04-01 14:05:00,492.37,492.58,492.08,492.42,13522.0,471.9536,472.1549,471.6756,472.0015,13522.0
2022-04-01 14:10:00,492.21,492.25,492.11,492.19,1000.0,471.8002,471.8386,471.7044,471.7811,1000.0
2022-04-01 14:15:00,492.63,492.68,492.34,492.34,2683.0,472.2028,472.2508,471.9249,471.9249,2683.0
2022-04-01 14:20:00,492.38,492.6,492.14,492.4,3579.0,471.9632,472.1741,471.7331,471.9824,3579.0
2022-04-01 14:25:00,492.36,493.19,492.33,493.19,20626.0,471.944,472.7396,471.9153,472.7396,20626.0
2022-04-01 14:30:00,493.47,493.77,493.39,493.64,7086.0,473.008,473.2956,472.9313,473.1709,7086.0
2022-04-01 14:35:00,493.71,493.71,493.1,493.37,3462.0,473.238,473.238,472.6533,472.9121,3462.0
2022-04-01 14:40:00,493.5,493.72,493.21,493.55,7654.0,473.0368,473.2476,472.7588,473.0847,7654.0
2022-04-01 14:45:00,493.53,493.53,493.01,493.04,1782.0,473.0655,473.0655,472.5671,472.5958,1782.0
2022-04-01 14:50:00,492.99,493.03,492.73,492.84,2813.0,472.5479,472.5862,472.2987,472.4041,2813.0
2022-04-01 14:55:00,493.11,493.3,492.69,493.11,9068.0,472.6629,472.845,472.2603,472.6629,9068.0
2022-04-01 15:00:00,493.09,493.74,492.96,493.61,8907.0,472.6438,473.2668,472.5191,473.1422,8907.0
2022-04-01 15:05:00,493.58,493.92,493.39,493.39,7616.0,473.1134,473.4393,472.9313,472.9313,7616.0
2022-04-01 15:10:00,492.98,492.99,492.56,492.84,6665.0,472.5383,472.5479,472.1357,472.4041,6665.0
2022-04-01 15:15:00,493.06,493.06,492.12,492.12,3408.0,472.615,472.615,471.714,471.714,3408.0
2022-04-01 15:20:00,491.91,492.11,491.62,491.86,11138.0,471.5127,471.7044,471.2347,471.4648,11138.0
2022-04-01 15:25:00,491.86,492.19,491.84,492.19,3678.0,471.4648,471.7811,471.4456,471.7811,3678.0
2022-04-01 15:30:00,492.0,492.32,491.71,491.9,5222.0,471.599,471.9057,471.321,471.5031,5222.0
2022-04-01 15:35:00,491.74,491.78,491.58,491.69,2907.0,471.3497,471.3881,471.1964,471.3018,2907.0
2022-04-01 15:40:00,491.94,492.23,491.56,491.81,13266.0,471.5414,471.8194,471.1772,471.4168,13266.0
2022-04-01 15:45:00,491.77,492.03,491.53,491.83,3797.0,471.3785,471.6277,471.1484,471.436,3797.0
2022-04-01 15:50:00,492.35,493.44,492.33,492.82,23192.0,471.9344,472.9792,471.9153,472.385,23192.0
2022-04-01 15:55:00,492.88,494.07,492.76,493.84,56238.0,472.4425,473.5831,472.3274,473.3627,56238.0
2022-04-04 09:30:00,493.87,494.39,491.89,492.23,27884.0,473.3914,473.8898,471.4935,471.8194,27884.0
2022-04-04 09:35:00,492.06,492.81,491.35,491.35,27584.0,471.6565,472.3754,470.9759,470.9759,27584.0
2022-04-04 09:40:00,491.49,491.94,491.38,491.39,22181.0,471.1101,471.5414,471.0047,471.0142,22181.0
2022-04-04 09:45:00,491.51,491.53,490.65,491.53,16078.0,471.1293,471.1484,470.3049,471.1484,16078.0
2022-04-04 09:50:00,491.92,492.03,491.21,491.85,14429.0,471.5223,471.6277,470.8417,471.4552,14429.0
2022-04-04 09:55:00,492.04,492.75,492.04,492.27,4997.0,471.6373,472.3179,471.6373,471.8578,4997.0
2022-04-04 10:00:00,492.24,492.32,491.37,491.77,30662.0,471.829,471.9057,470.9951,471.3785,30662.0
2022-04-04 10:05:00,491.87,492.19,491.44,492.09,25552.0,471.4743,471.7811,471.0622,471.6852,25552.0
2022-04-04 10:10:00,492.14,492.23,491.44,491.52,38004.0,471.7331,471.8194,471.0622,471.1389,38004.0
2022-04-04 10:15:00,491.4,491.61,490.45,490.88,17718.0,471.0238,471.2251,470.1132,470.5254,17718.0
2022-04-04 10:20:00,491.18,491.92,490.87,491.79,10135.0,470.813,471.5223,470.5158,471.3977,10135.0
2022-04-04 10:25:00,492.0,492.56,491.77,492.12,22891.0,471.599,472.1357,471.3785,471.714,22891.0
2022-04-04 10:30:00,492.01,492.62,491.95,492.13,16274.0,471.6085,472.1932,471.551,471.7236,16274.0
2022-04-04 10:35:00,492.12,492.34,491.72,491.82,13644.0,471.714,471.9249,471.3306,471.4264,13644.0
2022-04-04 10:40:00,491.99,492.03,491.53,491.71,14626.0,471.5894,471.6277,471.1484,471.321,14626.0
2022-04-04 10:45:00,491.57,492.5,491.43,492.22,8452.0,471.1868,472.0782,471.0526,471.8098,8452.0
2022-04-04 10:50:00,492.14,492.29,491.74,491.92,6882.0,471.7331,471.8769,471.3497,471.5223,6882.0
2022-04-04 10:55:00,491.81,492.23,491.81,492.12,3802.0,471.4168,471.8194,471.4168,471.714,3802.0
2022-04-04 11:00:00,491.77,492.59,491.77,492.07,12188.0,471.3785,472.1645,471.3785,471.6661,12188.0
2022-04-04 11:05:00,492.02,492.44,491.87,492.2,8245.0,471.6181,472.0207,471.4743,471.7907,8245.0
2022-04-04 11:10:00,491.86,491.86,491.52,491.8,11223.0,471.4648,471.4648,471.1389,471.4072,11223.0
2022-04-04 11:15:00,491.77,492.08,491.54,491.94,10247.0,471.3785,471.6756,471.158,471.5414,10247.0
2022-04-04 11:20:00,491.76,491.86,491.6,491.74,4821.0,471.3689,471.4648,471.2155,471.3497,4821.0
2022-04-04 11:25:00,491.86,492.12,491.79,492.06,2958.0,471.4648,471.714,471.3977,471.6565,2958.0
2022-04-04 11:30:00,492.15,492.68,492.12,492.62,7684.0,471.7427,472.2508,471.714,472.1932,7684.0
2022-04-04 11:35:00,492.55,492.65,492.18,492.29,1308.0,472.1261,472.222,471.7715,471.8769,1308.0
2022-04-04 11:40:00,492.4,492.72,492.27,492.72,1043.0,471.9824,472.2891,471.8578,472.2891,1043.0
2022-04-04 11:45:00,492.65,493.07,492.65,493.01,876.0,472.222,472.6246,472.222,472.5671,876.0
2022-04-04 11:50:00,493.07,493.5,492.85,493.5,3421.0,472.6246,473.0368,472.4137,473.0368,3421.0
2022-04-04 11:55:00,493.49,493.8,493.46,493.69,11619.0,473.0272,473.3243,472.9984,473.2189,11619.0
2022-04-04 12:00:00,493.66,493.66,493.11,493.14,4016.0,473.1901,473.1901,472.6629,472.6917,4016.0
2022-04-04 12:05:00,493.22,493.22,492.81,492.81,1300.0,472.7684,472.7684,472.3754,472.3754,1300.0
2022-04-04 12:10:00,493.09,493.14,492.83,492.83,1985.0,472.6438,472.6917,472.3945,472.3945,1985.0
2022-04-04 12:15:00,492.93,492.94,492.75,492.79,2421.0,472.4904,472.5,472.3179,472.3562,2421.0
2022-04-04 12:20:00,492.89,492.89,492.69,492.69,1779.0,472.452,472.452,472.2603,472.2603,1779.0
2022-04-04 12:25:00,492.75,492.77,492.52,492.52,4706.0,472.3179,472.337,472.0974,472.0974,4706.0
2022-04-04 12:30:00,492.49,492.7,492.32,492.32,5378.0,472.0686,472.2699,471.9057,471.9057,5378.0
2022-04-04 12:35:00,492.41,492.5,491.76,491.79,5869.0,471.992,472.0782,471.3689,471.3977,5869.0
2022-04-04 12:40:00,492.0,492.01,491.75,491.9,5018.0,471.599,471.6085,471.3593,471.5031,5018.0
2022-04-04 12:45:00,492.03,492.38,491.77,492.18,3761.0,471.6277,471.9632,471.3785,471.7715,3761.0
2022-04-04 12:50:00,492.33,492.4,492.05,492.06,3672.0,471.9153,471.9824,471.6469,471.6565,3672.0
2022-04-04 12:55:00,491.91,492.04,491.69,491.69,5587.0,471.5127,471.6373,471.3018,471.3018,5587.0
2022-04-04 13:00:00,491.52,491.63,491.2,491.42,2282.0,471.1389,471.2443,470.8321,471.043,2282.0
2022-04-04 13:05:00,491.37,491.54,491.28,491.54,1965.0,470.9951,471.158,470.9088,471.158,1965.0
2022-04-04 13:10:00,491.29,491.49,491.2,491.48,8092.0,470.9184,471.1101,470.8321,471.1005,8092.0
2022-04-04 13:15:00,491.29,491.62,491.29,491.62,1449.0,470.9184,471.2347,470.9184,471.2347,1449.0
2022-04-04 13:20:00,491.62,491.94,491.62,491.67,1348.0,471.2347,471.5414,471.2347,471.2826,1348.0
2022-04-04 13:25:00,491.63,491.63,491.37,491.37,3930.0,471.2443,471.2443,470.9951,470.9951,3930.0
2022-04-04 13:30:00,491.33,491.61,491.23,491.44,11490.0,470.9567,471.2251,470.8609,471.0622,11490.0
2022-04-04 13:35:00,491.44,491.73,491.44,491.73,3090.0,471.0622,471.3401,471.0622,471.3401,3090.0
2022-04-04 13:40:00,491.7,491.72,491.53,491.72,3755.0,471.3114,471.3306,471.1484,471.3306,3755.0
2022-04-04 13:45:00,491.93,492.07,491.74,491.74,7770.0,471.5319,471.6661,471.3497,471.3497,7770.0
2022-04-04 13:50:00,491.74,492.02,491.74,491.92,3331.0,471.3497,471.6181,471.3497,471.5223,3331.0
2022-04-04 13:55:00,492.02,492.28,491.95,492.13,2940.0,471.6181,471.8673,471.551,471.7236,2940.0
2022-04-04 14:00:00,492.17,492.31,491.96,492.31,5168.0,471.7619,471.8961,471.5606,471.8961,5168.0
2022-04-04 14:05:00,492.31,492.35,491.79,491.9,5769.0,471.8961,471.9344,471.3977,471.5031,5769.0
2022-04-04 14:10:00,491.87,492.04,491.72,492.04,5583.0,471.4743,471.6373,471.3306,471.6373,5583.0
2022-04-04 14:15:00,492.06,492.57,492.06,492.57,11935.0,471.6565,472.1453,471.6565,472.1453,11935.0
2022-04-04 14:20:00,492.5,492.5,492.39,492.45,1889.0,472.0782,472.0782,471.9728,472.0303,1889.0
2022-04-04 14:25:00,492.47,492.77,492.39,492.7,5197.0,472.0495,472.337,471.9728,472.2699,5197.0
2022-04-04 14:30:00,492.66,492.77,492.5,492.63,2204.0,472.2316,472.337,472.0782,472.2028,2204.0
2022-04-04 14:35:00,492.65,492.78,492.64,492.78,2226.0,472.222,472.3466,472.2124,472.3466,2226.0
2022-04-04 14:40:00,492.86,492.86,492.71,492.85,3224.0,472.4233,472.4233,472.2795,472.4137,3224.0
2022-04-04 14:45:00,493.03,493.27,492.9,493.11,4482.0,472.5862,472.8163,472.4616,472.6629,4482.0
2022-04-04 14:50:00,493.18,493.18,492.78,492.94,4236.0,472.73,472.73,472.3466,472.5,4236.0
2022-04-04 14:55:00,492.94,493.19,492.82,492.99,3095.0,472.5,472.7396,472.385,472.5479,3095.0
2022-04-04 15:00:00,492.79,493.03,492.75,492.88,1639.0,472.3562,472.5862,472.3179,472.4425,1639.0
2022-04-04 15:05:00,492.83,492.87,492.81,492.87,1739.0,472.3945,472.4329,472.3754,472.4329,1739.0
2022-04-04 15:10:00,492.93,493.03,492.87,493.03,5574.0,472.4904,472.5862,472.4329,472.5862,5574.0
2022-04-04 15:15:00,492.97,492.99,492.89,492.95,3764.0,472.5287,472.5479,472.452,472.5096,3764.0
2022-04-04 15:20:00,492.97,493.07,492.97,492.99,800.0,472.5287,472.6246,472.5287,472.5479,800.0
2022-04-04 15:25:00,493.08,493.09,492.73,492.73,533.0,472.6342,472.6438,472.2987,472.2987,533.0
2022-04-04 15:30:00,492.67,492.82,492.52,492.57,1942.0,472.2412,472.385,472.0974,472.1453,1942.0
2022-04-04 15:35:00,492.47,492.89,492.47,492.63,1300.0,472.0495,472.452,472.0495,472.2028,1300.0
2022-04-04 15:40:00,492.66,492.85,492.28,492.31,1891.0,472.2316,472.4137,471.8673,471.8961,1891.0
2022-04-04 15:45:00,492.25,492.87,492.25,492.43,16450.0,471.8386,472.4329,471.8386,472.0111,16450.0
2022-04-04 15:50:00,492.45,493.35,492.42,492.57,38231.0,472.0303,472.893,472.0015,472.1453,38231.0
2022-04-04 15:55:00,492.41,492.95,491.89,492.84,90997.0,471.992,472.5096,471.4935,472.4041,90997.0
2022-04-05 09:30:00,491.75,494.77,491.51,494.77,40389.0,471.3593,474.2541,471.1293,474.2541,40389.0
2022-04-05 09:35:00,494.83,495.04,493.54,493.55,22914.0,474.3116,474.5129,473.0751,473.0847,22914.0
2022-04-05 09:40:00,493.64,493.89,492.48,492.94,22082.0,473.1709,473.4106,472.059,472.5,22082.0
2022-04-05 09:45:00,492.86,493.05,491.55,491.69,18923.0,472.4233,472.6054,471.1676,471.3018,18923.0
2022-04-05 09:50:00,491.8,491.8,491.06,491.48,6937.0,471.4072,471.4072,470.6979,471.1005,6937.0
2022-04-05 09:55:00,491.42,491.56,490.98,491.41,13292.0,471.043,471.1772,470.6212,471.0334,13292.0
2022-04-05 10:00:00,491.29,492.35,491.01,491.63,24009.0,470.9184,471.9344,470.65,471.2443,24009.0
2022-04-05 10:05:00,491.42,491.42,488.17,488.33,18659.0,471.043,471.043,467.9278,468.0811,18659.0
2022-04-05 10:10:00,488.29,488.66,487.72,487.89,16064.0,468.0428,468.3974,467.4964,467.6594,16064.0
2022-04-05 10:15:00,487.6,487.6,486.82,486.95,11459.0,467.3814,467.3814,466.6337,466.7584,11459.0
2022-04-05 10:20:00,487.06,487.09,486.63,486.77,13804.0,466.8638,466.8925,466.4516,466.5858,13804.0
2022-04-05 10:25:00,487.41,487.64,487.12,487.26,3637.0,467.1993,467.4197,466.9213,467.0555,3637.0
2022-04-05 10:30:00,487.31,487.77,486.96,487.05,12464.0,467.1034,467.5444,466.7679,466.8542,12464.0
2022-04-05 10:35:00,487.0,487.53,486.79,486.98,11753.0,466.8063,467.3143,466.605,466.7871,11753.0
2022-04-05 10:40:00,486.89,487.4,486.85,486.95,7691.0,466.7008,467.1897,466.6625,466.7584,7691.0
2022-04-05 10:45:00,486.83,487.53,486.7,487.15,8656.0,466.6433,467.3143,466.5187,466.9501,8656.0
2022-04-05 10:50:00,487.38,488.17,487.29,487.83,10868.0,467.1705,467.9278,467.0843,467.6019,10868.0
2022-04-05 10:55:00,487.67,487.71,487.2,487.56,8560.0,467.4485,467.4868,466.998,467.3431,8560.0
2022-04-05 11:00:00,487.45,487.77,487.17,487.5,10372.0,467.2376,467.5444,466.9692,467.2855,10372.0
2022-04-05 11:05:00,487.67,487.78,487.27,487.7,11669.0,467.4485,467.5539,467.0651,467.4773,11669.0
2022-04-05 11:10:00,487.31,487.95,487.13,487.88,4898.0,467.1034,467.7169,466.9309,467.6498,4898.0
2022-04-05 11:15:00,487.98,488.15,487.37,487.55,11643.0,467.7456,467.9086,467.1609,467.3335,11643.0
2022-04-05 11:20:00,487.57,488.03,487.57,487.91,7096.0,467.3526,467.7936,467.3526,467.6785,7096.0
2022-04-05 11:25:00,487.36,487.88,487.36,487.57,2628.0,467.1514,467.6498,467.1514,467.3526,2628.0
2022-04-05 11:30:00,487.71,488.33,487.71,488.33,1919.0,467.4868,468.0811,467.4868,468.0811,1919.0
2022-04-05 11:35:00,488.08,488.08,487.47,487.52,862.0,467.8415,467.8415,467.2568,467.3047,862.0
2022-04-05 11:40:00,487.43,487.92,487.43,487.79,1968.0,467.2185,467.6881,467.2185,467.5635,1968.0
2022-04-05 11:45:00,487.78,487.78,487.47,487.67,5558.0,467.5539,467.5539,467.2568,467.4485,5558.0
2022-04-05 11:50:00,487.71,487.86,487.4,487.4,3542.0,467.4868,467.6306,467.1897,467.1897,3542.0
2022-04-05 11:55:00,487.46,487.47,487.23,487.25,8789.0,467.2472,467.2568,467.0267,467.0459,8789.0
2022-04-05 12:00:00,487.35,487.38,486.73,486.91,4277.0,467.1418,467.1705,466.5475,466.72,4277.0
2022-04-05 12:05:00,487.29,487.56,487.29,487.47,3823.0,467.0843,467.3431,467.0843,467.2568,3823.0
2022-04-05 12:10:00,487.36,487.36,487.03,487.12,7197.0,467.1514,467.1514,466.835,466.9213,7197.0
2022-04-05 12:15:00,487.07,487.21,486.58,486.58,14356.0,466.8734,467.0076,466.4037,466.4037,14356.0
2022-04-05 12:20:00,486.61,486.66,486.47,486.47,1245.0,466.4325,466.4804,466.2983,466.2983,1245.0
2022-04-05 12:25:00,486.47,486.71,486.47,486.61,10728.0,466.2983,466.5283,466.2983,466.4325,10728.0
2022-04-05 12:30:00,486.49,486.61,486.39,486.46,2822.0,466.3174,466.4325,466.2216,466.2887,2822.0
2022-04-05 12:35:00,486.54,487.13,486.44,486.97,3591.0,466.3654,466.9309,466.2695,466.7775,3591.0
2022-04-05 12:40:00,486.91,486.93,486.61,486.61,3223.0,466.72,466.7392,466.4325,466.4325,3223.0
2022-04-05 12:45:00,486.63,486.92,486.51,486.92,3529.0,466.4516,466.7296,466.3366,466.7296,3529.0
2022-04-05 12:50:00,486.98,487.42,486.96,487.41,2254.0,466.7871,467.2089,466.7679,467.1993,2254.0
2022-04-05 12:55:00,487.36,487.68,487.35,487.68,22933.0,467.1514,467.4581,467.1418,467.4581,22933.0
2022-04-05 13:00:00,487.65,487.93,487.65,487.86,12070.0,467.4293,467.6977,467.4293,467.6306,12070.0
2022-04-05 13:05:00,487.78,488.85,487.78,488.85,6084.0,467.5539,468.5796,467.5539,468.5796,6084.0
2022-04-05 13:10:00,488.85,488.87,488.49,488.55,20229.0,468.5796,468.5987,468.2345,468.292,20229.0
2022-04-05 13:15:00,488.83,489.25,488.7,489.11,5552.0,468.5604,468.963,468.4358,468.8288,5552.0
2022-04-05 13:20:00,489.22,489.24,488.84,488.84,3997.0,468.9342,468.9534,468.57,468.57,3997.0
2022-04-05 13:25:00,488.71,488.81,488.54,488.58,700.0,468.4454,468.5412,468.2824,468.3208,700.0
2022-04-05 13:30:00,488.51,488.62,488.36,488.4,5737.0,468.2537,468.3591,468.1099,468.1482,5737.0
2022-04-05 13:35:00,488.12,488.37,488.12,488.26,4087.0,467.8798,468.1195,467.8798,468.014,4087.0
2022-04-05 13:40:00,488.01,488.12,487.85,487.87,5268.0,467.7744,467.8798,467.621,467.6402,5268.0
2022-04-05 13:45:00,487.83,487.83,487.25,487.28,10906.0,467.6019,467.6019,467.0459,467.0747,10906.0
2022-04-05 13:50:00,487.24,487.28,486.67,486.91,7519.0,467.0363,467.0747,466.49,466.72,7519.0
2022-04-05 13:55:00,486.91,487.3,486.84,487.09,7529.0,466.72,467.0938,466.6529,466.8925,7529.0
2022-04-05 14:00:00,487.06,487.21,486.68,486.79,2621.0,466.8638,467.0076,466.4995,466.605,2621.0
2022-04-05 14:05:00,486.74,486.8,486.53,486.58,4433.0,466.5571,466.6146,466.3558,466.4037,4433.0
2022-04-05 14:10:00,486.71,486.98,486.69,486.9,3355.0,466.5283,466.7871,466.5091,466.7104,3355.0
2022-04-05 14:15:00,486.9,487.53,486.89,487.53,2552.0,466.7104,467.3143,466.7008,467.3143,2552.0
2022-04-05 14:20:00,487.64,487.64,487.31,487.5,4970.0,467.4197,467.4197,467.1034,467.2855,4970.0
2022-04-05 14:25:00,487.53,487.71,486.93,486.93,13742.0,467.3143,467.4868,466.7392,466.7392,13742.0
2022-04-05 14:30:00,487.08,487.08,486.5,486.51,1730.0,466.883,466.883,466.327,466.3366,1730.0
2022-04-05 14:35:00,486.51,487.01,486.51,486.61,1585.0,466.3366,466.8159,466.3366,466.4325,1585.0
2022-04-05 14:40:00,486.63,487.21,486.52,487.15,4616.0,466.4516,467.0076,466.3462,466.9501,4616.0
2022-04-05 14:45:00,487.09,487.21,486.96,486.96,5430.0,466.8925,467.0076,466.7679,466.7679,5430.0
2022-04-05 14:50:00,487.09,487.17,486.82,486.92,3150.0,466.8925,466.9692,466.6337,466.7296,3150.0
2022-04-05 14:55:00,487.12,487.15,486.27,486.33,6387.0,466.9213,466.9501,466.1066,466.1641,6387.0
2022-04-05 15:00:00,486.57,486.68,485.86,485.86,9658.0,466.3941,466.4995,465.7136,465.7136,9658.0
2022-04-05 15:05:00,485.82,485.82,485.51,485.65,3142.0,465.6752,465.6752,465.3781,465.5123,3142.0
2022-04-05 15:10:00,485.78,485.78,485.07,485.24,5941.0,465.6369,465.6369,464.9563,465.1193,5941.0
2022-04-05 15:15:00,485.19,485.47,485.1,485.11,7453.0,465.0713,465.3397,464.9851,464.9947,7453.0
2022-04-05 15:20:00,485.08,485.46,484.88,485.43,7471.0,464.9659,465.3301,464.7742,465.3014,7471.0
2022-04-05 15:25:00,485.49,485.49,485.02,485.09,4641.0,465.3589,465.3589,464.9084,464.9755,4641.0
2022-04-05 15:30:00,484.94,484.94,484.15,484.16,15030.0,464.8317,464.8317,464.0745,464.084,15030.0
2022-04-05 15:35:00,484.2,484.42,483.94,484.08,7404.0,464.1224,464.3333,463.8732,464.0074,7404.0
2022-04-05 15:40:00,484.07,484.37,483.9,484.1,7815.0,463.9978,464.2853,463.8348,464.0265,7815.0
2022-04-05 15:45:00,484.2,484.2,482.9,482.94,20963.0,464.1224,464.1224,462.8763,462.9146,20963.0
2022-04-05 15:50:00,482.85,484.45,482.72,483.91,32140.0,462.8284,464.362,462.7038,463.8444,32140.0
2022-04-05 15:55:00,483.93,484.25,483.5,483.81,52792.0,463.8636,464.1703,463.4514,463.7486,52792.0
2022-04-06 09:30:00,479.92,480.46,478.56,478.73,26293.0,460.0199,460.5375,458.7162,458.8792,26293.0
2022-04-06 09:35:00,479.01,479.06,478.26,478.91,13472.0,459.1476,459.1955,458.4287,459.0517,13472.0
2022-04-06 09:40:00,479.04,479.4,478.16,478.39,8219.0,459.1763,459.5214,458.3328,458.5533,8219.0
2022-04-06 09:45:00,478.42,479.32,478.33,478.81,11641.0,458.5821,459.4447,458.4958,458.9559,11641.0
2022-04-06 09:50:00,478.65,479.09,478.35,478.54,9498.0,458.8025,459.2243,458.515,458.6971,9498.0
2022-04-06 09:55:00,478.29,478.68,477.83,477.83,5899.0,458.4574,458.8313,458.0165,458.0165,5899.0
2022-04-06 10:00:00,477.76,477.85,476.81,476.81,9737.0,457.9494,458.0357,457.0388,457.0388,9737.0
2022-04-06 10:05:00,476.76,476.79,475.78,475.87,15033.0,456.9909,457.0196,456.0515,456.1378,15033.0
2022-04-06 10:10:00,475.84,476.59,475.72,476.29,16517.0,456.109,456.8279,455.994,456.5404,16517.0
2022-04-06 10:15:00,476.37,477.8,476.36,477.48,15845.0,456.6171,457.9878,456.6075,457.681,15845.0
2022-04-06 10:20:00,477.49,478.31,477.25,478.04,14416.0,457.6906,458.4766,457.4606,458.2178,14416.0
2022-04-06 10:25:00,478.27,478.27,477.48,477.61,5073.0,458.4383,458.4383,457.681,457.8056,5073.0
2022-04-06 10:30:00,477.67,478.38,477.4,477.69,7046.0,457.8632,458.5437,457.6043,457.8823,7046.0
2022-04-06 10:35:00,477.97,478.58,477.97,478.33,3146.0,458.1507,458.7354,458.1507,458.4958,3146.0
2022-04-06 10:40:00,478.6,478.79,478.1,478.44,10351.0,458.7546,458.9367,458.2753,458.6012,10351.0
2022-04-06 10:45:00,478.29,478.88,478.29,478.88,4956.0,458.4574,459.023,458.4574,459.023,4956.0
2022-04-06 10:50:00,479.15,479.15,478.01,478.44,9910.0,459.2818,459.2818,458.1891,458.6012,9910.0
2022-04-06 10:55:00,478.26,478.46,477.56,477.56,2830.0,458.4287,458.6204,457.7577,457.7577,2830.0
2022-04-06 11:00:00,477.45,478.07,477.45,478.07,5236.0,457.6523,458.2466,457.6523,458.2466,5236.0
2022-04-06 11:05:00,478.14,478.31,477.86,478.1,2672.0,458.3137,458.4766,458.0453,458.2753,2672.0
2022-04-06 11:10:00,478.3,478.31,477.87,478.0,3714.0,458.467,458.4766,458.0549,458.1795,3714.0
2022-04-06 11:15:00,478.09,478.42,478.09,478.28,2663.0,458.2657,458.5821,458.2657,458.4479,2663.0
2022-04-06 11:20:00,478.1,479.03,478.04,478.41,4428.0,458.2753,459.1668,458.2178,458.5725,4428.0
2022-04-06 11:25:00,478.34,478.38,478.11,478.11,4302.0,458.5054,458.5437,458.2849,458.2849,4302.0
2022-04-06 11:30:00,478.29,478.31,477.61,477.69,6024.0,458.4574,458.4766,457.8056,457.8823,6024.0
2022-04-06 11:35:00,477.79,477.79,477.44,477.72,1300.0,457.9782,457.9782,457.6427,457.9111,1300.0
2022-04-06 11:40:00,478.19,478.19,477.61,477.61,2303.0,458.3616,458.3616,457.8056,457.8056,2303.0
2022-04-06 11:45:00,478.08,478.92,477.71,478.75,3490.0,458.2562,459.0613,457.9015,458.8984,3490.0
2022-04-06 11:50:00,478.81,478.81,478.31,478.38,3011.0,458.9559,458.9559,458.4766,458.5437,3011.0
2022-04-06 11:55:00,478.5,478.5,478.15,478.26,2844.0,458.6587,458.6587,458.3233,458.4287,2844.0
2022-04-06 12:00:00,478.15,478.46,478.09,478.21,3395.0,458.3233,458.6204,458.2657,458.3808,3395.0
2022-04-06 12:05:00,478.67,478.71,478.29,478.39,3110.0,458.8217,458.86,458.4574,458.5533,3110.0
2022-04-06 12:10:00,478.34,478.35,477.93,477.93,2089.0,458.5054,458.515,458.1124,458.1124,2089.0
2022-04-06 12:15:00,477.95,477.96,477.65,477.76,4963.0,458.1315,458.1411,457.844,457.9494,4963.0
2022-04-06 12:20:00,477.53,477.82,477.25,477.79,1401.0,457.729,458.0069,457.4606,457.9782,1401.0
2022-04-06 12:25:00,477.95,478.06,477.86,477.86,1916.0,458.1315,458.237,458.0453,458.0453,1916.0
2022-04-06 12:30:00,478.25,478.38,477.93,478.38,1408.0,458.4191,458.5437,458.1124,458.5437,1408.0
2022-04-06 12:35:00,478.35,478.4,477.73,477.79,2897.0,458.515,458.5629,457.9207,457.9782,2897.0
2022-04-06 12:40:00,477.64,477.96,477.64,477.79,1750.0,457.8344,458.1411,457.8344,457.9782,1750.0
2022-04-06 12:45:00,478.05,478.22,477.75,478.03,685.0,458.2274,458.3903,457.9398,458.2082,685.0
2022-04-06 12:50:00,478.08,478.18,478.01,478.13,802.0,458.2562,458.352,458.1891,458.3041,802.0
2022-04-06 12:55:00,478.15,478.49,478.14,478.49,3263.0,458.3233,458.6492,458.3137,458.6492,3263.0
2022-04-06 13:00:00,478.43,478.47,478.06,478.18,4760.0,458.5916,458.63,458.237,458.352,4760.0
2022-04-06 13:05:00,478.3,478.3,477.88,477.96,1280.0,458.467,458.467,458.0644,458.1411,1280.0
2022-04-06 13:10:00,478.13,478.33,478.13,478.33,2881.0,458.3041,458.4958,458.3041,458.4958,2881.0
2022-04-06 13:15:00,478.4,478.69,478.37,478.42,3299.0,458.5629,458.8409,458.5341,458.5821,3299.0
2022-04-06 13:20:00,478.17,478.88,478.16,478.8,1970.0,458.3424,459.023,458.3328,458.9463,1970.0
2022-04-06 13:25:00,478.79,478.81,478.37,478.47,31436.0,458.9367,458.9559,458.5341,458.63,31436.0
2022-04-06 13:30:00,478.52,478.96,478.26,478.95,5744.0,458.6779,459.0997,458.4287,459.0901,5744.0
2022-04-06 13:35:00,479.07,479.07,478.34,478.82,2680.0,459.2051,459.2051,458.5054,458.9655,2680.0
2022-04-06 13:40:00,478.93,479.47,478.78,479.47,4776.0,459.0709,459.5885,458.9271,459.5885,4776.0
2022-04-06 13:45:00,479.36,479.46,478.97,479.45,5088.0,459.4831,459.5789,459.1092,459.5693,5088.0
2022-04-06 13:50:00,479.43,479.73,479.32,479.32,5514.0,459.5502,459.8377,459.4447,459.4447,5514.0
2022-04-06 13:55:00,479.22,479.22,478.63,478.63,20222.0,459.3489,459.3489,458.7833,458.7833,20222.0
2022-04-06 14:00:00,478.71,480.88,477.78,479.43,20358.0,458.86,460.94,457.9686,459.5502,20358.0
2022-04-06 14:05:00,479.64,479.64,477.01,477.01,5656.0,459.7515,459.7515,457.2305,457.2305,5656.0
2022-04-06 14:10:00,476.98,477.08,475.82,475.84,12851.0,457.2018,457.2976,456.0899,456.109,12851.0
2022-04-06 14:15:00,475.65,475.79,475.26,475.79,10415.0,455.9269,456.0611,455.5531,456.0611,10415.0
2022-04-06 14:20:00,475.78,476.75,475.5,476.5,6480.0,456.0515,456.9813,455.7831,456.7417,6480.0
2022-04-06 14:25:00,476.92,477.31,476.23,476.7,10156.0,457.1443,457.5181,456.4829,456.9334,10156.0
2022-04-06 14:30:00,476.79,479.03,476.52,479.03,8132.0,457.0196,459.1668,456.7608,459.1668,8132.0
2022-04-06 14:35:00,478.99,479.09,477.71,478.28,10653.0,459.1284,459.2243,457.9015,458.4479,10653.0
2022-04-06 14:40:00,477.77,478.19,477.56,478.04,5280.0,457.959,458.3616,457.7577,458.2178,5280.0
2022-04-06 14:45:00,478.61,479.01,478.23,478.24,5084.0,458.7642,459.1476,458.3999,458.4095,5084.0
2022-04-06 14:50:00,478.62,479.47,478.39,479.47,6074.0,458.7738,459.5885,458.5533,459.5885,6074.0
2022-04-06 14:55:00,479.69,480.33,479.69,480.18,4606.0,459.7994,460.4129,459.7994,460.2691,4606.0
2022-04-06 15:00:00,480.19,480.92,480.16,480.58,7176.0,460.2787,460.9784,460.2499,460.6525,7176.0
2022-04-06 15:05:00,480.32,480.32,479.04,479.48,2338.0,460.4033,460.4033,459.1763,459.5981,2338.0
2022-04-06 15:10:00,479.72,479.95,479.35,479.63,2699.0,459.8281,460.0486,459.4735,459.7419,2699.0
2022-04-06 15:15:00,479.66,479.66,478.85,478.85,2700.0,459.7706,459.7706,458.9942,458.9942,2700.0
2022-04-06 15:20:00,478.84,478.84,478.15,478.4,4582.0,458.9846,458.9846,458.3233,458.5629,4582.0
2022-04-06 15:25:00,478.16,478.17,477.59,477.67,3143.0,458.3328,458.3424,457.7865,457.8632,3143.0
2022-04-06 15:30:00,477.64,477.72,476.92,477.22,6370.0,457.8344,457.9111,457.1443,457.4318,6370.0
2022-04-06 15:35:00,477.06,478.28,477.06,478.28,5713.0,457.2784,458.4479,457.2784,458.4479,5713.0
2022-04-06 15:40:00,478.33,478.48,477.98,478.18,5240.0,458.4958,458.6396,458.1603,458.352,5240.0
2022-04-06 15:45:00,478.36,479.37,478.16,479.25,5220.0,458.5245,459.4927,458.3328,459.3776,5220.0
2022-04-06 15:50:00,479.47,479.74,478.14,478.14,16111.0,459.5885,459.8473,458.3137,458.3137,16111.0
2022-04-06 15:55:00,478.26,478.8,477.94,478.23,31101.0,458.4287,458.9463,458.122,458.3999,31101.0
2022-04-07 09:30:00,477.68,478.8,477.23,477.83,33960.0,457.8727,458.9463,457.4414,458.0165,33960.0
2022-04-07 09:35:00,477.85,479.12,477.85,478.93,13895.0,458.0357,459.253,458.0357,459.0709,13895.0
2022-04-07 09:40:00,478.93,478.93,477.42,477.42,22148.0,459.0709,459.0709,457.6235,457.6235,22148.0
2022-04-07 09:45:00,477.32,478.01,476.42,476.55,29411.0,457.5277,458.1891,456.665,456.7896,29411.0
2022-04-07 09:50:00,476.62,477.42,476.48,476.8,27909.0,456.8567,457.6235,456.7225,457.0292,27909.0
2022-04-07 09:55:00,476.95,476.96,476.05,476.3,40440.0,457.173,457.1826,456.3103,456.55,40440.0
2022-04-07 10:00:00,476.38,476.52,474.86,474.86,61935.0,456.6266,456.7608,455.1697,455.1697,61935.0
2022-04-07 10:05:00,474.84,475.21,474.19,474.62,26706.0,455.1505,455.5052,454.5275,454.9396,26706.0
2022-04-07 10:10:00,474.52,475.04,474.28,474.55,15368.0,454.8438,455.3422,454.6137,454.8725,15368.0
2022-04-07 10:15:00,474.52,474.85,474.35,474.7,13910.0,454.8438,455.1601,454.6808,455.0163,13910.0
2022-04-07 10:20:00,474.49,474.49,473.86,474.15,17098.0,454.815,454.815,454.2111,454.4891,17098.0
2022-04-07 10:25:00,474.46,474.71,473.99,474.46,6617.0,454.7863,455.0259,454.3357,454.7863,6617.0
2022-04-07 10:30:00,474.09,474.92,474.09,474.92,8854.0,454.4316,455.2272,454.4316,455.2272,8854.0
2022-04-07 10:35:00,475.07,475.11,473.79,473.79,9123.0,455.371,455.4093,454.144,454.144,9123.0
2022-04-07 10:40:00,473.64,473.64,472.69,473.0,13390.0,454.0003,454.0003,453.0897,453.3868,13390.0
2022-04-07 10:45:00,472.91,473.19,472.41,472.62,10813.0,453.3005,453.5689,452.8213,453.0226,10813.0
2022-04-07 10:50:00,473.13,473.36,472.91,473.27,7232.0,453.5114,453.7319,453.3005,453.6456,7232.0
2022-04-07 10:55:00,473.45,473.7,473.24,473.3,4359.0,453.8181,454.0578,453.6168,453.6744,4359.0
2022-04-07 11:00:00,473.73,474.43,473.64,473.68,11318.0,454.0865,454.7575,454.0003,454.0386,11318.0
2022-04-07 11:05:00,473.79,473.87,473.49,473.57,5822.0,454.144,454.2207,453.8565,453.9332,5822.0
2022-04-07 11:10:00,473.23,473.26,472.88,472.97,8069.0,453.6073,453.636,453.2718,453.358,8069.0
2022-04-07 11:15:00,472.97,472.97,472.38,472.92,7310.0,453.358,453.358,452.7925,453.3101,7310.0
2022-04-07 11:20:00,473.08,473.38,472.93,473.17,5068.0,453.4635,453.751,453.3197,453.5497,5068.0
2022-04-07 11:25:00,473.15,473.39,472.04,472.34,12934.0,453.5306,453.7606,452.4666,452.7542,12934.0
2022-04-07 11:30:00,472.49,472.53,472.0,472.53,2300.0,452.8979,452.9363,452.4283,452.9363,2300.0
2022-04-07 11:35:00,473.38,473.42,473.03,473.03,2885.0,453.751,453.7894,453.4156,453.4156,2885.0
2022-04-07 11:40:00,473.22,473.24,472.88,472.88,2542.0,453.5977,453.6168,453.2718,453.2718,2542.0
2022-04-07 11:45:00,472.76,473.08,472.63,472.69,3920.0,453.1567,453.4635,453.0321,453.0897,3920.0
2022-04-07 11:50:00,472.48,472.49,472.24,472.24,4149.0,452.8884,452.8979,452.6583,452.6583,4149.0
2022-04-07 11:55:00,472.37,472.6,472.35,472.35,2192.0,452.7829,453.0034,452.7638,452.7638,2192.0
2022-04-07 12:00:00,472.3,472.4,471.81,471.84,11688.0,452.7158,452.8117,452.2461,452.2749,11688.0
2022-04-07 12:05:00,471.82,472.26,471.58,472.12,11103.0,452.2557,452.6775,452.0257,452.5433,11103.0
2022-04-07 12:10:00,472.29,472.72,472.21,472.38,3564.0,452.7062,453.1184,452.6296,452.7925,3564.0
2022-04-07 12:15:00,472.49,472.49,471.84,472.01,3500.0,452.8979,452.8979,452.2749,452.4378,3500.0
2022-04-07 12:20:00,471.91,472.55,471.89,472.24,4538.0,452.342,452.9555,452.3228,452.6583,4538.0
2022-04-07 12:25:00,472.07,472.34,471.78,471.97,3933.0,452.4954,452.7542,452.2174,452.3995,3933.0
2022-04-07 12:30:00,471.94,472.37,471.82,472.26,3048.0,452.3708,452.7829,452.2557,452.6775,3048.0
2022-04-07 12:35:00,472.09,472.56,471.9,471.92,8525.0,452.5145,452.965,452.3324,452.3516,8525.0
2022-04-07 12:40:00,471.69,471.83,471.5,471.52,3328.0,452.1311,452.2653,451.949,451.9682,3328.0
2022-04-07 12:45:00,471.44,471.72,470.93,470.93,3059.0,451.8915,452.1599,451.4026,451.4026,3059.0
2022-04-07 12:50:00,471.03,471.65,471.01,471.55,3400.0,451.4985,452.0928,451.4793,451.9969,3400.0
2022-04-07 12:55:00,471.45,471.92,471.41,471.92,5547.0,451.9011,452.3516,451.8627,452.3516,5547.0
2022-04-07 13:00:00,471.99,472.7,471.87,472.69,4329.0,452.4187,453.0992,452.3037,453.0897,4329.0
2022-04-07 13:05:00,472.39,472.64,472.28,472.59,5801.0,452.8021,453.0417,452.6967,452.9938,5801.0
2022-04-07 13:10:00,473.24,473.79,473.2,473.39,8427.0,453.6168,454.144,453.5785,453.7606,8427.0
2022-04-07 13:15:00,473.22,474.01,473.22,473.96,2090.0,453.5977,454.3549,453.5977,454.307,2090.0
2022-04-07 13:20:00,474.22,474.33,474.06,474.13,5531.0,454.5562,454.6616,454.4028,454.4699,5531.0
2022-04-07 13:25:00,474.12,474.61,474.12,474.61,3124.0,454.4604,454.93,454.4604,454.93,3124.0
2022-04-07 13:30:00,474.48,474.94,474.34,474.34,5216.0,454.8054,455.2464,454.6712,454.6712,5216.0
2022-04-07 13:35:00,474.55,474.77,474.15,474.15,8638.0,454.8725,455.0834,454.4891,454.4891,8638.0
2022-04-07 13:40:00,474.1,474.22,473.88,473.98,720.0,454.4412,454.5562,454.2303,454.3262,720.0
2022-04-07 13:45:00,473.74,474.02,473.64,473.79,10632.0,454.0961,454.3645,454.0003,454.144,10632.0
2022-04-07 13:50:00,473.79,474.02,473.53,473.73,2447.0,454.144,454.3645,453.8948,454.0865,2447.0
2022-04-07 13:55:00,474.25,475.33,474.25,475.16,12951.0,454.585,455.6202,454.585,455.4572,12951.0
2022-04-07 14:00:00,475.54,475.71,475.28,475.28,9265.0,455.8215,455.9844,455.5723,455.5723,9265.0
2022-04-07 14:05:00,475.43,475.51,475.05,475.51,2406.0,455.716,455.7927,455.3518,455.7927,2406.0
2022-04-07 14:10:00,475.43,475.78,475.24,475.61,5345.0,455.716,456.0515,455.5339,455.8886,5345.0
2022-04-07 14:15:00,475.72,475.72,474.91,474.95,3371.0,455.994,455.994,455.2176,455.2559,3371.0
2022-04-07 14:20:00,475.02,475.21,474.97,475.17,3065.0,455.323,455.5052,455.2751,455.4668,3065.0
2022-04-07 14:25:00,476.12,476.46,475.94,475.98,3922.0,456.3774,456.7033,456.2049,456.2432,3922.0
2022-04-07 14:30:00,475.49,475.64,475.24,475.31,4015.0,455.7735,455.9173,455.5339,455.601,4015.0
2022-04-07 14:35:00,475.48,475.86,475.33,475.86,3794.0,455.764,456.1282,455.6202,456.1282,3794.0
2022-04-07 14:40:00,475.64,475.73,475.39,475.7,2143.0,455.9173,456.0036,455.6777,455.9748,2143.0
2022-04-07 14:45:00,475.77,476.43,475.51,476.25,8837.0,456.0419,456.6746,455.7927,456.502,8837.0
2022-04-07 14:50:00,476.03,477.04,476.02,476.96,7495.0,456.2912,457.2593,456.2816,457.1826,7495.0
2022-04-07 14:55:00,477.21,477.82,477.14,477.56,18642.0,457.4222,458.0069,457.3551,457.7577,18642.0
2022-04-07 15:00:00,477.4,478.51,477.35,478.23,8210.0,457.6043,458.6683,457.5564,458.3999,8210.0
2022-04-07 15:05:00,478.43,478.85,478.43,478.76,12500.0,458.5916,458.9942,458.5916,458.908,12500.0
2022-04-07 15:10:00,478.77,479.09,478.61,479.03,7862.0,458.9175,459.2243,458.7642,459.1668,7862.0
2022-04-07 15:15:00,479.12,479.18,478.44,478.47,6448.0,459.253,459.3105,458.6012,458.63,6448.0
2022-04-07 15:20:00,478.48,478.48,477.86,478.03,13660.0,458.6396,458.6396,458.0453,458.2082,13660.0
2022-04-07 15:25:00,478.21,478.55,478.09,478.22,6727.0,458.3808,458.7067,458.2657,458.3903,6727.0
2022-04-07 15:30:00,478.3,478.74,478.27,478.74,5063.0,458.467,458.8888,458.4383,458.8888,5063.0
2022-04-07 15:35:00,478.77,479.05,478.54,479.05,11168.0,458.9175,459.1859,458.6971,459.1859,11168.0
2022-04-07 15:40:00,479.06,479.33,478.68,479.16,3881.0,459.1955,459.4543,458.8313,459.2914,3881.0
2022-04-07 15:45:00,479.16,479.58,478.22,478.54,12284.0,459.2914,459.694,458.3903,458.6971,12284.0
2022-04-07 15:50:00,478.36,478.43,477.39,477.63,14445.0,458.5245,458.5916,457.5948,457.8248,14445.0
2022-04-07 15:55:00,477.59,477.71,477.1,477.43,37916.0,457.7865,457.9015,457.3168,457.6331,37916.0
2022-04-08 09:30:00,477.03,478.32,476.63,476.63,22303.0,457.2497,458.4862,456.8663,456.8663,22303.0
2022-04-08 09:35:00,476.75,476.88,476.31,476.31,3809.0,456.9813,457.1059,456.5595,456.5595,3809.0
2022-04-08 09:40:00,476.49,476.54,475.7,475.93,19839.0,456.7321,456.78,455.9748,456.1953,19839.0
2022-04-08 09:45:00,475.91,476.13,475.48,475.55,7714.0,456.1761,456.387,455.764,455.8311,7714.0
2022-04-08 09:50:00,475.52,475.52,474.86,475.26,5387.0,455.8023,455.8023,455.1697,455.5531,5387.0
2022-04-08 09:55:00,475.24,475.41,474.73,475.12,13708.0,455.5339,455.6969,455.0451,455.4189,13708.0
2022-04-08 10:00:00,474.89,475.77,474.85,475.77,6941.0,455.1984,456.0419,455.1601,456.0419,6941.0
2022-04-08 10:05:00,475.91,476.99,475.74,476.89,4385.0,456.1761,457.2114,456.0132,457.1155,4385.0
2022-04-08 10:10:00,476.83,476.83,475.38,475.91,26787.0,457.058,457.058,455.6681,456.1761,26787.0
2022-04-08 10:15:00,475.83,475.83,475.23,475.45,11560.0,456.0995,456.0995,455.5243,455.7352,11560.0
2022-04-08 10:20:00,476.08,477.39,475.93,477.3,5419.0,456.3391,457.5948,456.1953,457.5085,5419.0
2022-04-08 10:25:00,477.22,477.98,477.18,477.67,8884.0,457.4318,458.1603,457.3935,457.8632,8884.0
2022-04-08 10:30:00,477.93,478.39,477.88,478.09,9445.0,458.1124,458.5533,458.0644,458.2657,9445.0
2022-04-08 10:35:00,478.21,478.88,478.21,478.85,5487.0,458.3808,459.023,458.3808,458.9942,5487.0
2022-04-08 10:40:00,478.98,479.19,478.52,478.69,12492.0,459.1188,459.3201,458.6779,458.8409,12492.0
2022-04-08 10:45:00,478.48,479.04,478.31,478.47,7127.0,458.6396,459.1763,458.4766,458.63,7127.0
2022-04-08 10:50:00,478.48,480.56,478.46,480.38,8589.0,458.6396,460.6333,458.6204,460.4608,8589.0
2022-04-08 10:55:00,480.36,481.05,480.29,480.99,15758.0,460.4416,461.103,460.3745,461.0455,15758.0
2022-04-08 11:00:00,480.93,481.4,480.7,480.92,9957.0,460.988,461.4385,460.7675,460.9784,9957.0
2022-04-08 11:05:00,480.85,481.09,480.72,480.95,7818.0,460.9113,461.1413,460.7867,461.0071,7818.0
2022-04-08 11:10:00,481.0,481.44,481.0,481.44,2812.0,461.0551,461.4768,461.0551,461.4768,2812.0
2022-04-08 11:15:00,481.16,481.19,480.91,481.07,3651.0,461.2084,461.2372,460.9688,461.1222,3651.0
2022-04-08 11:20:00,480.69,480.73,480.14,480.34,5550.0,460.7579,460.7963,460.2307,460.4224,5550.0
2022-04-08 11:25:00,480.26,480.44,480.24,480.4,1800.0,460.3458,460.5183,460.3266,460.48,1800.0
2022-04-08 11:30:00,480.81,481.05,480.8,480.93,1301.0,460.873,461.103,460.8634,460.988,1301.0
2022-04-08 11:35:00,480.81,480.81,480.24,480.48,3100.0,460.873,460.873,460.3266,460.5566,3100.0
2022-04-08 11:40:00,480.22,480.47,480.19,480.4,5651.0,460.3074,460.5471,460.2787,460.48,5651.0
2022-04-08 11:45:00,480.06,480.73,480.06,480.55,5323.0,460.1541,460.7963,460.1541,460.6237,5323.0
2022-04-08 11:50:00,480.52,480.77,480.26,480.39,4597.0,460.595,460.8346,460.3458,460.4704,4597.0
2022-04-08 11:55:00,480.13,480.42,480.06,480.38,2281.0,460.2211,460.4991,460.1541,460.4608,2281.0
2022-04-08 12:00:00,480.21,480.44,480.06,480.34,2799.0,460.2978,460.5183,460.1541,460.4224,2799.0
2022-04-08 12:05:00,480.13,480.24,479.98,480.04,4766.0,460.2211,460.3266,460.0774,460.1349,4766.0
2022-04-08 12:10:00,479.99,480.05,479.44,479.59,7427.0,460.087,460.1445,459.5598,459.7035,7427.0
2022-04-08 12:15:00,479.69,480.26,479.48,480.19,7891.0,459.7994,460.3458,459.5981,460.2787,7891.0
2022-04-08 12:20:00,480.6,480.6,480.19,480.28,2351.0,460.6717,460.6717,460.2787,460.3649,2351.0
2022-04-08 12:25:00,480.38,480.88,480.38,480.79,4580.0,460.4608,460.94,460.4608,460.8538,4580.0
2022-04-08 12:30:00,480.69,480.69,479.93,479.99,6351.0,460.7579,460.7579,460.0294,460.087,6351.0
2022-04-08 12:35:00,480.01,480.24,479.94,480.03,3727.0,460.1061,460.3266,460.039,460.1253,3727.0
2022-04-08 12:40:00,480.26,480.33,479.96,480.1,2580.0,460.3458,460.4129,460.0582,460.1924,2580.0
2022-04-08 12:45:00,480.05,480.14,479.69,479.69,1969.0,460.1445,460.2307,459.7994,459.7994,1969.0
2022-04-08 12:50:00,479.71,480.07,479.7,480.07,1609.0,459.8186,460.1636,459.809,460.1636,1609.0
2022-04-08 12:55:00,479.98,480.22,479.91,480.22,300.0,460.0774,460.3074,460.0103,460.3074,300.0
2022-04-08 13:00:00,480.19,480.19,479.72,479.72,925.0,460.2787,460.2787,459.8281,459.8281,925.0
2022-04-08 13:05:00,479.97,480.02,479.72,480.01,4716.0,460.0678,460.1157,459.8281,460.1061,4716.0
2022-04-08 13:10:00,480.01,480.01,479.46,479.46,793.0,460.1061,460.1061,459.5789,459.5789,793.0
2022-04-08 13:15:00,479.44,479.45,479.31,479.43,2169.0,459.5598,459.5693,459.4352,459.5502,2169.0
2022-04-08 13:20:00,479.45,479.73,479.45,479.49,6921.0,459.5693,459.8377,459.5693,459.6077,6921.0
2022-04-08 13:25:00,479.5,479.5,479.19,479.19,2232.0,459.6173,459.6173,459.3201,459.3201,2232.0
2022-04-08 13:30:00,479.21,479.21,478.84,478.84,5119.0,459.3393,459.3393,458.9846,458.9846,5119.0
2022-04-08 13:35:00,478.85,479.05,478.85,478.97,2910.0,458.9942,459.1859,458.9942,459.1092,2910.0
2022-04-08 13:40:00,479.06,479.36,478.93,479.36,2500.0,459.1955,459.4831,459.0709,459.4831,2500.0
2022-04-08 13:45:00,479.12,479.25,479.0,479.21,3566.0,459.253,459.3776,459.138,459.3393,3566.0
2022-04-08 13:50:00,479.14,479.21,478.94,479.17,1387.0,459.2722,459.3393,459.0805,459.301,1387.0
2022-04-08 13:55:00,479.2,479.25,479.06,479.25,3254.0,459.3297,459.3776,459.1955,459.3776,3254.0
2022-04-08 14:00:00,479.17,479.43,478.93,478.94,4877.0,459.301,459.5502,459.0709,459.0805,4877.0
2022-04-08 14:05:00,478.81,479.56,478.77,479.52,2984.0,458.9559,459.6748,458.9175,459.6364,2984.0
2022-04-08 14:10:00,479.58,479.65,479.39,479.52,5816.0,459.694,459.7611,459.5118,459.6364,5816.0
2022-04-08 14:15:00,479.65,479.72,479.65,479.72,1476.0,459.7611,459.8281,459.7611,459.8281,1476.0
2022-04-08 14:20:00,479.7,479.97,479.31,479.31,4252.0,459.809,460.0678,459.4352,459.4352,4252.0
2022-04-08 14:25:00,479.17,479.2,478.28,478.47,7906.0,459.301,459.3297,458.4479,458.63,7906.0
2022-04-08 14:30:00,478.39,478.63,478.24,478.25,6852.0,458.5533,458.7833,458.4095,458.4191,6852.0
2022-04-08 14:35:00,478.46,478.7,478.46,478.68,1075.0,458.6204,458.8504,458.6204,458.8313,1075.0
2022-04-08 14:40:00,478.52,478.58,478.48,478.48,436.0,458.6779,458.7354,458.6396,458.6396,436.0
2022-04-08 14:45:00,478.68,478.93,478.64,478.82,17792.0,458.8313,459.0709,458.7929,458.9655,17792.0
2022-04-08 14:50:00,478.86,479.57,478.86,479.43,2786.0,459.0038,459.6844,459.0038,459.5502,2786.0
2022-04-08 14:55:00,479.47,479.48,479.1,479.11,6750.0,459.5885,459.5981,459.2339,459.2434,6750.0
2022-04-08 15:00:00,479.05,479.3,479.05,479.15,6833.0,459.1859,459.4256,459.1859,459.2818,6833.0
2022-04-08 15:05:00,479.12,479.27,478.85,479.04,2803.0,459.253,459.3968,458.9942,459.1763,2803.0
2022-04-08 15:10:00,478.99,479.64,478.87,479.55,15036.0,459.1284,459.7515,459.0134,459.6652,15036.0
2022-04-08 15:15:00,479.15,479.74,479.11,479.11,3154.0,459.2818,459.8473,459.2434,459.2434,3154.0
2022-04-08 15:20:00,479.13,479.13,478.73,478.94,17056.0,459.2626,459.2626,458.8792,459.0805,17056.0
2022-04-08 15:25:00,479.0,479.11,478.93,479.07,2501.0,459.138,459.2434,459.0709,459.2051,2501.0
2022-04-08 15:30:00,479.24,479.33,478.69,478.69,5269.0,459.3681,459.4543,458.8409,458.8409,5269.0
2022-04-08 15:35:00,478.59,478.59,478.27,478.34,3299.0,458.745,458.745,458.4383,458.5054,3299.0
2022-04-08 15:40:00,478.4,478.8,478.13,478.69,9735.0,458.5629,458.9463,458.3041,458.8409,9735.0
2022-04-08 15:45:00,478.76,478.91,477.73,477.84,4242.0,458.908,459.0517,457.9207,458.0261,4242.0
2022-04-08 15:50:00,477.59,477.99,477.01,477.02,12312.0,457.7865,458.1699,457.2305,457.2401,12312.0
2022-04-08 15:55:00,476.95,477.13,476.5,477.05,52353.0,457.173,457.3455,456.7417,457.2689,52353.0
2022-04-11 09:30:00,475.03,476.82,474.73,475.38,35452.0,455.3326,457.0484,455.0451,455.6681,35452.0
2022-04-11 09:35:00,475.54,476.84,475.25,475.52,31850.0,455.8215,457.0676,455.5435,455.8023,31850.0
2022-04-11 09:40:00,475.56,477.24,475.56,477.07,11248.0,455.8406,457.451,455.8406,457.288,11248.0
2022-04-11 09:45:00,476.97,477.68,476.41,477.65,18152.0,457.1922,457.8727,456.6554,457.844,18152.0
2022-04-11 09:50:00,477.91,478.15,476.99,478.09,5721.0,458.0932,458.3233,457.2114,458.2657,5721.0
2022-04-11 09:55:00,478.26,479.25,477.92,479.25,12549.0,458.4287,459.3776,458.1028,459.3776,12549.0
2022-04-11 10:00:00,479.04,479.56,478.32,478.74,17230.0,459.1763,459.6748,458.4862,458.8888,17230.0
2022-04-11 10:05:00,478.45,480.33,478.29,480.31,2939.0,458.6108,460.4129,458.4574,460.3937,2939.0
2022-04-11 10:10:00,480.35,480.79,480.21,480.46,10711.0,460.432,460.8538,460.2978,460.5375,10711.0
2022-04-11 10:15:00,480.7,480.91,479.98,480.12,8144.0,460.7675,460.9688,460.0774,460.2116,8144.0
2022-04-11 10:20:00,480.06,481.09,480.06,480.76,22796.0,460.1541,461.1413,460.1541,460.825,22796.0
2022-04-11 10:25:00,480.79,480.83,479.28,479.29,11836.0,460.8538,460.8921,459.4064,459.416,11836.0
2022-04-11 10:30:00,479.18,480.24,479.18,479.69,11803.0,459.3105,460.3266,459.3105,459.7994,11803.0
2022-04-11 10:35:00,479.8,479.8,478.54,478.64,5850.0,459.9048,459.9048,458.6971,458.7929,5850.0
2022-04-11 10:40:00,478.64,478.93,478.28,478.45,3815.0,458.7929,459.0709,458.4479,458.6108,3815.0
2022-04-11 10:45:00,478.67,478.79,478.26,478.38,11065.0,458.8217,458.9367,458.4287,458.5437,11065.0
2022-04-11 10:50:00,478.82,478.9,478.47,478.71,6092.0,458.9655,459.0422,458.63,458.86,6092.0
2022-04-11 10:55:00,478.49,478.53,478.06,478.08,8305.0,458.6492,458.6875,458.237,458.2562,8305.0
2022-04-11 11:00:00,478.0,478.19,477.6,477.73,7370.0,458.1795,458.3616,457.7961,457.9207,7370.0
2022-04-11 11:05:00,477.53,477.56,476.91,477.04,28946.0,457.729,457.7577,457.1347,457.2593,28946.0
2022-04-11 11:10:00,476.95,477.53,476.92,477.06,9706.0,457.173,457.729,457.1443,457.2784,9706.0
2022-04-11 11:15:00,477.09,477.14,476.95,477.12,1990.0,457.3072,457.3551,457.173,457.336,1990.0
2022-04-11 11:20:00,477.17,477.19,476.84,476.84,1263.0,457.3839,457.4031,457.0676,457.0676,1263.0
2022-04-11 11:25:00,476.76,477.27,476.74,477.16,1529.0,456.9909,457.4797,456.9717,457.3743,1529.0
2022-04-11 11:30:00,477.23,477.66,477.23,477.53,3053.0,457.4414,457.8536,457.4414,457.729,3053.0
2022-04-11 11:35:00,477.5,478.15,477.5,477.74,5759.0,457.7002,458.3233,457.7002,457.9303,5759.0
2022-04-11 11:40:00,477.78,478.06,477.76,478.06,4893.0,457.9686,458.237,457.9494,458.237,4893.0
2022-04-11 11:45:00,478.13,478.13,477.36,477.43,5315.0,458.3041,458.3041,457.566,457.6331,5315.0
2022-04-11 11:50:00,477.41,477.41,476.98,477.02,8955.0,457.6139,457.6139,457.2018,457.2401,8955.0
2022-04-11 11:55:00,477.16,477.18,476.92,476.93,8566.0,457.3743,457.3935,457.1443,457.1538,8566.0
2022-04-11 12:00:00,476.94,477.2,476.82,476.82,3675.0,457.1634,457.4126,457.0484,457.0484,3675.0
2022-04-11 12:05:00,477.11,477.38,476.94,477.14,4266.0,457.3264,457.5852,457.1634,457.3551,4266.0
2022-04-11 12:10:00,477.22,477.27,476.59,476.66,2150.0,457.4318,457.4797,456.8279,456.895,2150.0
2022-04-11 12:15:00,476.65,476.8,476.54,476.75,2800.0,456.8854,457.0292,456.78,456.9813,2800.0
2022-04-11 12:20:00,476.84,476.86,476.69,476.79,2501.0,457.0676,457.0867,456.9238,457.0196,2501.0
2022-04-11 12:25:00,476.56,476.6,476.18,476.26,1642.0,456.7992,456.8375,456.4349,456.5116,1642.0
2022-04-11 12:30:00,476.24,476.24,476.0,476.19,2956.0,456.4924,456.4924,456.2624,456.4445,2956.0
2022-04-11 12:35:00,476.32,476.51,476.31,476.51,2269.0,456.5691,456.7513,456.5595,456.7513,2269.0
2022-04-11 12:40:00,476.36,476.36,475.98,475.98,3917.0,456.6075,456.6075,456.2432,456.2432,3917.0
2022-04-11 12:45:00,475.91,476.06,475.51,475.6,6209.0,456.1761,456.3199,455.7927,455.879,6209.0
2022-04-11 12:50:00,475.59,475.85,474.81,474.93,1477.0,455.8694,456.1186,455.1217,455.2368,1477.0
2022-04-11 12:55:00,475.04,475.55,475.04,475.41,3662.0,455.3422,455.8311,455.3422,455.6969,3662.0
2022-04-11 13:00:00,475.92,476.3,475.92,476.28,3958.0,456.1857,456.55,456.1857,456.5308,3958.0
2022-04-11 13:05:00,476.34,476.64,476.34,476.45,1100.0,456.5883,456.8759,456.5883,456.6937,1100.0
2022-04-11 13:10:00,476.15,476.34,475.97,476.34,4550.0,456.4062,456.5883,456.2336,456.5883,4550.0
2022-04-11 13:15:00,476.11,476.34,475.74,476.12,11220.0,456.3678,456.5883,456.0132,456.3774,11220.0
2022-04-11 13:20:00,476.16,476.48,475.97,475.97,3537.0,456.4158,456.7225,456.2336,456.2336,3537.0
2022-04-11 13:25:00,476.28,476.63,476.21,476.45,5072.0,456.5308,456.8663,456.4637,456.6937,5072.0
2022-04-11 13:30:00,476.59,477.17,476.59,476.92,3523.0,456.8279,457.3839,456.8279,457.1443,3523.0
2022-04-11 13:35:00,477.21,477.43,476.8,476.85,2450.0,457.4222,457.6331,457.0292,457.0772,2450.0
2022-04-11 13:40:00,476.76,477.24,476.76,476.91,3863.0,456.9909,457.451,456.9909,457.1347,3863.0
2022-04-11 13:45:00,476.62,477.01,476.62,476.99,2050.0,456.8567,457.2305,456.8567,457.2114,2050.0
2022-04-11 13:50:00,476.72,477.05,476.72,477.04,3479.0,456.9525,457.2689,456.9525,457.2593,3479.0
2022-04-11 13:55:00,477.22,477.3,477.05,477.27,1107.0,457.4318,457.5085,457.2689,457.4797,1107.0
2022-04-11 14:00:00,477.58,477.58,477.1,477.14,1698.0,457.7769,457.7769,457.3168,457.3551,1698.0
2022-04-11 14:05:00,477.02,477.88,477.0,477.77,1973.0,457.2401,458.0644,457.2209,457.959,1973.0
2022-04-11 14:10:00,477.51,477.7,476.63,476.64,3426.0,457.7098,457.8919,456.8663,456.8759,3426.0
2022-04-11 14:15:00,476.48,476.51,476.3,476.3,1111.0,456.7225,456.7513,456.55,456.55,1111.0
2022-04-11 14:20:00,476.31,476.7,476.31,476.65,3000.0,456.5595,456.9334,456.5595,456.8854,3000.0
2022-04-11 14:25:00,476.93,477.11,476.86,477.11,4956.0,457.1538,457.3264,457.0867,457.3264,4956.0
2022-04-11 14:30:00,476.93,477.33,476.62,477.33,5021.0,457.1538,457.5373,456.8567,457.5373,5021.0
2022-04-11 14:35:00,477.37,477.37,477.16,477.18,2155.0,457.5756,457.5756,457.3743,457.3935,2155.0
2022-04-11 14:40:00,477.38,477.41,476.95,477.07,2732.0,457.5852,457.6139,457.173,457.288,2732.0
2022-04-11 14:45:00,477.19,477.57,477.13,477.56,2352.0,457.4031,457.7673,457.3455,457.7577,2352.0
2022-04-11 14:50:00,477.75,478.07,477.53,477.53,3074.0,457.9398,458.2466,457.729,457.729,3074.0
2022-04-11 14:55:00,477.89,477.99,477.77,477.9,4319.0,458.074,458.1699,457.959,458.0836,4319.0
2022-04-11 15:00:00,477.86,478.41,477.3,477.3,6238.0,458.0453,458.5725,457.5085,457.5085,6238.0
2022-04-11 15:05:00,477.15,477.67,477.09,477.65,3110.0,457.3647,457.8632,457.3072,457.844,3110.0
2022-04-11 15:10:00,477.81,478.0,477.64,477.71,4389.0,457.9973,458.1795,457.8344,457.9015,4389.0
2022-04-11 15:15:00,477.66,477.66,477.22,477.45,4778.0,457.8536,457.8536,457.4318,457.6523,4778.0
2022-04-11 15:20:00,477.45,477.49,477.22,477.49,5489.0,457.6523,457.6906,457.4318,457.6906,5489.0
2022-04-11 15:25:00,477.2,477.24,476.62,476.7,7814.0,457.4126,457.451,456.8567,456.9334,7814.0
2022-04-11 15:30:00,476.65,476.72,476.11,476.11,25562.0,456.8854,456.9525,456.3678,456.3678,25562.0
2022-04-11 15:35:00,476.04,476.16,475.76,475.92,17285.0,456.3007,456.4158,456.0324,456.1857,17285.0
2022-04-11 15:40:00,475.92,476.24,475.66,475.76,12352.0,456.1857,456.4924,455.9365,456.0324,12352.0
2022-04-11 15:45:00,475.62,475.7,475.19,475.19,13445.0,455.8982,455.9748,455.486,455.486,13445.0
2022-04-11 15:50:00,475.19,475.47,474.58,474.72,17070.0,455.486,455.7544,454.9013,455.0355,17070.0
2022-04-11 15:55:00,474.67,475.0,474.52,474.84,35582.0,454.9876,455.3039,454.8438,455.1505,35582.0
2022-04-12 09:30:00,478.5,479.5,478.36,479.12,15400.0,458.6587,459.6173,458.5245,459.253,15400.0
2022-04-12 09:35:00,479.15,481.21,478.9,481.08,15008.0,459.2818,461.2564,459.0422,461.1318,15008.0
2022-04-12 09:40:00,481.14,481.67,481.0,481.04,19352.0,461.1893,461.6973,461.0551,461.0934,19352.0
2022-04-12 09:45:00,481.17,482.51,480.67,481.97,41476.0,461.218,462.5025,460.7388,461.9849,41476.0
2022-04-12 09:50:00,481.96,483.68,481.89,483.11,23858.0,461.9753,463.6239,461.9082,463.0776,23858.0
2022-04-12 09:55:00,483.0,483.19,482.59,483.05,11994.0,462.9721,463.1543,462.5791,463.0201,11994.0
2022-04-12 10:00:00,483.12,483.53,481.95,483.23,34224.0,463.0872,463.4802,461.9657,463.1926,34224.0
2022-04-12 10:05:00,483.14,483.36,482.9,483.28,13090.0,463.1063,463.3172,462.8763,463.2405,13090.0
2022-04-12 10:10:00,483.47,483.47,482.7,483.04,15482.0,463.4227,463.4227,462.6846,463.0105,15482.0
2022-04-12 10:15:00,482.94,482.94,481.84,481.84,8016.0,462.9146,462.9146,461.8602,461.8602,8016.0
2022-04-12 10:20:00,481.71,482.82,481.71,482.27,10577.0,461.7356,462.7996,461.7356,462.2724,10577.0
2022-04-12 10:25:00,482.19,482.25,481.01,481.09,33782.0,462.1957,462.2532,461.0647,461.1413,33782.0
2022-04-12 10:30:00,481.14,481.67,480.66,481.61,26858.0,461.1893,461.6973,460.7292,461.6398,26858.0
2022-04-12 10:35:00,481.57,481.83,480.72,480.97,16168.0,461.6014,461.8507,460.7867,461.0263,16168.0
2022-04-12 10:40:00,481.1,481.25,480.67,480.98,8922.0,461.1509,461.2947,460.7388,461.0359,8922.0
2022-04-12 10:45:00,480.9,481.27,480.32,480.73,8382.0,460.9592,461.3139,460.4033,460.7963,8382.0
2022-04-12 10:50:00,480.7,481.29,480.25,480.77,15641.0,460.7675,461.333,460.3362,460.8346,15641.0
2022-04-12 10:55:00,480.92,481.33,480.83,481.24,11805.0,460.9784,461.3714,460.8921,461.2851,11805.0
2022-04-12 11:00:00,481.04,481.58,480.8,481.52,11592.0,461.0934,461.611,460.8634,461.5535,11592.0
2022-04-12 11:05:00,481.5,481.75,480.95,480.97,16332.0,461.5343,461.774,461.0071,461.0263,16332.0
2022-04-12 11:10:00,481.06,481.5,481.05,481.5,10151.0,461.1126,461.5343,461.103,461.5343,10151.0
2022-04-12 11:15:00,481.38,481.66,481.0,481.66,11251.0,461.4193,461.6877,461.0551,461.6877,11251.0
2022-04-12 11:20:00,481.6,481.98,481.56,481.96,9751.0,461.6302,461.9944,461.5919,461.9753,9751.0
2022-04-12 11:25:00,482.09,482.48,482.05,482.1,7433.0,462.0999,462.4737,462.0615,462.1095,7433.0
2022-04-12 11:30:00,482.31,482.54,482.17,482.23,10627.0,462.3108,462.5312,462.1766,462.2341,10627.0
2022-04-12 11:35:00,482.46,482.47,481.89,482.27,9416.0,462.4545,462.4641,461.9082,462.2724,9416.0
2022-04-12 11:40:00,482.12,482.48,482.12,482.39,3193.0,462.1286,462.4737,462.1286,462.3874,3193.0
2022-04-12 11:45:00,482.42,482.62,482.19,482.34,4632.0,462.4162,462.6079,462.1957,462.3395,4632.0
2022-04-12 11:50:00,482.0,482.4,482.0,482.29,7149.0,462.0136,462.397,462.0136,462.2916,7149.0
2022-04-12 11:55:00,482.43,482.43,481.81,481.9,8918.0,462.4258,462.4258,461.8315,461.9178,8918.0
2022-04-12 12:00:00,481.65,481.76,481.48,481.53,4046.0,461.6781,461.7836,461.5152,461.5631,4046.0
2022-04-12 12:05:00,481.52,481.63,480.9,481.01,12767.0,461.5535,461.659,460.9592,461.0647,12767.0
2022-04-12 12:10:00,480.75,480.77,480.39,480.63,8867.0,460.8154,460.8346,460.4704,460.7004,8867.0
2022-04-12 12:15:00,480.51,481.04,480.47,480.63,6363.0,460.5854,461.0934,460.5471,460.7004,6363.0
2022-04-12 12:20:00,480.39,480.51,479.88,479.91,5871.0,460.4704,460.5854,459.9815,460.0103,5871.0
2022-04-12 12:25:00,479.68,479.68,479.13,479.4,9764.0,459.7898,459.7898,459.2626,459.5214,9764.0
2022-04-12 12:30:00,479.22,479.72,479.08,479.47,9544.0,459.3489,459.8281,459.2147,459.5885,9544.0
2022-04-12 12:35:00,479.33,479.51,479.07,479.32,4668.0,459.4543,459.6269,459.2051,459.4447,4668.0
2022-04-12 12:40:00,479.42,479.42,478.51,478.69,13616.0,459.5406,459.5406,458.6683,458.8409,13616.0
2022-04-12 12:45:00,478.72,479.03,478.43,479.03,5963.0,458.8696,459.1668,458.5916,459.1668,5963.0
2022-04-12 12:50:00,478.97,479.41,478.88,478.89,10908.0,459.1092,459.531,459.023,459.0326,10908.0
2022-04-12 12:55:00,478.88,479.06,478.79,478.87,13043.0,459.023,459.1955,458.9367,459.0134,13043.0
2022-04-12 13:00:00,478.81,478.97,477.94,478.14,6182.0,458.9559,459.1092,458.122,458.3137,6182.0
2022-04-12 13:05:00,478.17,478.67,478.17,478.38,7511.0,458.3424,458.8217,458.3424,458.5437,7511.0
2022-04-12 13:10:00,478.65,479.43,478.47,479.14,8565.0,458.8025,459.5502,458.63,459.2722,8565.0
2022-04-12 13:15:00,478.98,479.13,478.58,478.79,2438.0,459.1188,459.2626,458.7354,458.9367,2438.0
2022-04-12 13:20:00,479.0,479.39,478.69,478.81,15679.0,459.138,459.5118,458.8409,458.9559,15679.0
2022-04-12 13:25:00,478.68,478.7,478.49,478.63,2254.0,458.8313,458.8504,458.6492,458.7833,2254.0
2022-04-12 13:30:00,478.18,478.5,477.92,478.46,1900.0,458.352,458.6587,458.1028,458.6204,1900.0
2022-04-12 13:35:00,478.35,478.5,477.77,477.8,1864.0,458.515,458.6587,457.959,457.9878,1864.0
2022-04-12 13:40:00,477.84,477.84,476.99,477.06,5184.0,458.0261,458.0261,457.2114,457.2784,5184.0
2022-04-12 13:45:00,476.95,476.99,476.7,476.81,13107.0,457.173,457.2114,456.9334,457.0388,13107.0
2022-04-12 13:50:00,476.81,476.81,476.01,476.07,9376.0,457.0388,457.0388,456.272,456.3295,9376.0
2022-04-12 13:55:00,475.94,475.95,475.56,475.69,12255.0,456.2049,456.2145,455.8406,455.9653,12255.0
2022-04-12 14:00:00,475.71,476.14,475.4,476.13,11216.0,455.9844,456.3966,455.6873,456.387,11216.0
2022-04-12 14:05:00,476.12,476.6,476.0,476.19,8896.0,456.3774,456.8375,456.2624,456.4445,8896.0
2022-04-12 14:10:00,476.17,476.17,475.17,475.25,9388.0,456.4254,456.4254,455.4668,455.5435,9388.0
2022-04-12 14:15:00,475.01,475.01,474.51,474.87,13962.0,455.3135,455.3135,454.8342,455.1793,13962.0
2022-04-12 14:20:00,474.89,475.32,474.85,475.02,6036.0,455.1984,455.6106,455.1601,455.323,6036.0
2022-04-12 14:25:00,474.94,475.16,474.65,474.65,6775.0,455.2464,455.4572,454.9684,454.9684,6775.0
2022-04-12 14:30:00,474.71,474.91,474.2,474.76,9050.0,455.0259,455.2176,454.537,455.0738,9050.0
2022-04-12 14:35:00,474.77,475.17,474.56,474.76,55118.0,455.0834,455.4668,454.8821,455.0738,55118.0
2022-04-12 14:40:00,474.71,474.92,474.15,474.32,6872.0,455.0259,455.2272,454.4891,454.6521,6872.0
2022-04-12 14:45:00,474.46,475.3,474.46,474.9,8792.0,454.7863,455.5914,454.7863,455.208,8792.0
2022-04-12 14:50:00,474.71,475.05,474.36,474.98,4650.0,455.0259,455.3518,454.6904,455.2847,4650.0
2022-04-12 14:55:00,475.09,475.24,474.61,474.72,2937.0,455.3901,455.5339,454.93,455.0355,2937.0
2022-04-12 15:00:00,474.69,474.92,473.72,473.73,4089.0,455.0067,455.2272,454.0769,454.0865,4089.0
2022-04-12 15:05:00,473.57,473.86,473.06,473.07,6469.0,453.9332,454.2111,453.4443,453.4539,6469.0
2022-04-12 15:10:00,473.2,473.49,473.06,473.17,10080.0,453.5785,453.8565,453.4443,453.5497,10080.0
2022-04-12 15:15:00,473.22,473.52,473.02,473.51,6125.0,453.5977,453.8852,453.406,453.8757,6125.0
2022-04-12 15:20:00,473.59,474.12,473.59,473.87,14055.0,453.9523,454.4604,453.9523,454.2207,14055.0
2022-04-12 15:25:00,473.78,473.78,472.85,473.22,10520.0,454.1345,454.1345,453.243,453.5977,10520.0
2022-04-12 15:30:00,473.18,473.4,472.89,473.08,11423.0,453.5593,453.7702,453.2814,453.4635,11423.0
2022-04-12 15:35:00,473.04,474.3,472.96,474.25,7208.0,453.4251,454.6329,453.3485,454.585,7208.0
2022-04-12 15:40:00,474.15,474.4,473.68,473.85,16724.0,454.4891,454.7287,454.0386,454.2016,16724.0
2022-04-12 15:45:00,473.76,474.89,473.5,474.49,29673.0,454.1153,455.1984,453.8661,454.815,29673.0
2022-04-12 15:50:00,474.35,474.5,473.8,474.5,31912.0,454.6808,454.8246,454.1536,454.8246,31912.0
2022-04-12 15:55:00,474.45,474.86,474.09,474.12,56150.0,454.7767,455.1697,454.4316,454.4604,56150.0
2022-04-13 09:30:00,475.11,476.74,474.93,476.73,43504.0,455.4093,456.9717,455.2368,456.9621,43504.0
2022-04-13 09:35:00,476.84,477.72,476.26,477.36,44666.0,457.0676,457.9111,456.5116,457.566,44666.0
2022-04-13 09:40:00,477.58,478.42,476.88,477.46,60425.0,457.7769,458.5821,457.1059,457.6619,60425.0
2022-04-13 09:45:00,477.46,477.98,476.88,477.77,22506.0,457.6619,458.1603,457.1059,457.959,22506.0
2022-04-13 09:50:00,477.93,478.49,477.6,477.79,30901.0,458.1124,458.6492,457.7961,457.9782,30901.0
2022-04-13 09:55:00,478.16,478.2,476.93,477.22,37934.0,458.3328,458.3712,457.1538,457.4318,37934.0
2022-04-13 10:00:00,477.37,477.37,476.26,476.73,40227.0,457.5756,457.5756,456.5116,456.9621,40227.0
2022-04-13 10:05:00,477.0,477.25,476.0,476.21,12204.0,457.2209,457.4606,456.2624,456.4637,12204.0
2022-04-13 10:10:00,476.06,476.76,475.93,476.01,11976.0,456.3199,456.9909,456.1953,456.272,11976.0
2022-04-13 10:15:00,476.37,476.97,476.23,476.45,15491.0,456.6171,457.1922,456.4829,456.6937,15491.0
2022-04-13 10:20:00,476.28,477.0,476.18,476.89,14479.0,456.5308,457.2209,456.4349,457.1155,14479.0
2022-04-13 10:25:00,477.02,477.02,475.69,475.72,6505.0,457.2401,457.2401,455.9653,455.994,6505.0
2022-04-13 10:30:00,475.47,476.08,475.47,475.93,18712.0,455.7544,456.3391,455.7544,456.1953,18712.0
2022-04-13 10:35:00,476.12,476.7,475.96,476.35,11013.0,456.3774,456.9334,456.2241,456.5979,11013.0
2022-04-13 10:40:00,476.07,476.86,475.63,476.82,11480.0,456.3295,457.0867,455.9077,457.0484,11480.0
2022-04-13 10:45:00,477.15,477.27,476.82,477.07,8430.0,457.3647,457.4797,457.0484,457.288,8430.0
2022-04-13 10:50:00,477.15,477.63,477.12,477.51,6358.0,457.3647,457.8248,457.336,457.7098,6358.0
2022-04-13 10:55:00,477.43,477.92,477.43,477.74,2066.0,457.6331,458.1028,457.6331,457.9303,2066.0
2022-04-13 11:00:00,477.62,478.55,477.45,478.36,6622.0,457.8152,458.7067,457.6523,458.5245,6622.0
2022-04-13 11:05:00,478.54,478.55,478.11,478.11,16065.0,458.6971,458.7067,458.2849,458.2849,16065.0
2022-04-13 11:10:00,478.21,478.76,478.13,478.59,5960.0,458.3808,458.908,458.3041,458.745,5960.0
2022-04-13 11:15:00,478.63,478.77,478.53,478.7,5393.0,458.7833,458.9175,458.6875,458.8504,5393.0
2022-04-13 11:20:00,478.71,478.89,478.64,478.73,3337.0,458.86,459.0326,458.7929,458.8792,3337.0
2022-04-13 11:25:00,478.93,479.3,478.92,479.3,4650.0,459.0709,459.4256,459.0613,459.4256,4650.0
2022-04-13 11:30:00,479.36,479.69,479.3,479.49,11655.0,459.4831,459.7994,459.4256,459.6077,11655.0
2022-04-13 11:35:00,479.49,479.75,479.26,479.26,4926.0,459.6077,459.8569,459.3872,459.3872,4926.0
2022-04-13 11:40:00,479.33,479.34,479.15,479.33,3067.0,459.4543,459.4639,459.2818,459.4543,3067.0
2022-04-13 11:45:00,479.34,479.42,479.25,479.37,2459.0,459.4639,459.5406,459.3776,459.4927,2459.0
2022-04-13 11:50:00,479.29,479.29,478.77,478.81,4021.0,459.416,459.416,458.9175,458.9559,4021.0
2022-04-13 11:55:00,478.85,478.88,478.55,478.55,1100.0,458.9942,459.023,458.7067,458.7067,1100.0
2022-04-13 12:00:00,478.82,479.18,478.58,479.13,12434.0,458.9655,459.3105,458.7354,459.2626,12434.0
2022-04-13 12:05:00,479.18,479.26,479.07,479.2,1789.0,459.3105,459.3872,459.2051,459.3297,1789.0
2022-04-13 12:10:00,479.06,479.09,478.68,478.95,4842.0,459.1955,459.2243,458.8313,459.0901,4842.0
2022-04-13 12:15:00,478.97,479.36,478.91,479.06,8570.0,459.1092,459.4831,459.0517,459.1955,8570.0
2022-04-13 12:20:00,479.0,479.48,479.0,479.48,7617.0,459.138,459.5981,459.138,459.5981,7617.0
2022-04-13 12:25:00,479.65,479.68,479.16,479.22,12515.0,459.7611,459.7898,459.2914,459.3489,12515.0
2022-04-13 12:30:00,479.22,479.81,479.22,479.81,7978.0,459.3489,459.9144,459.3489,459.9144,7978.0
2022-04-13 12:35:00,480.05,480.05,479.93,480.0,4360.0,460.1445,460.1445,460.0294,460.0965,4360.0
2022-04-13 12:40:00,480.1,480.53,480.1,480.51,12081.0,460.1924,460.6046,460.1924,460.5854,12081.0
2022-04-13 12:45:00,480.42,480.5,480.38,480.45,1175.0,460.4991,460.5758,460.4608,460.5279,1175.0
2022-04-13 12:50:00,480.46,480.57,480.44,480.53,4410.0,460.5375,460.6429,460.5183,460.6046,4410.0
2022-04-13 12:55:00,480.64,480.64,480.26,480.31,5837.0,460.71,460.71,460.3458,460.3937,5837.0
2022-04-13 13:00:00,480.4,480.64,480.28,480.61,4558.0,460.48,460.71,460.3649,460.6812,4558.0
2022-04-13 13:05:00,480.51,480.67,480.47,480.61,4307.0,460.5854,460.7388,460.5471,460.6812,4307.0
2022-04-13 13:10:00,480.63,480.85,480.63,480.83,1950.0,460.7004,460.9113,460.7004,460.8921,1950.0
2022-04-13 13:15:00,480.77,480.77,480.66,480.71,400.0,460.8346,460.8346,460.7292,460.7771,400.0
2022-04-13 13:20:00,480.74,480.97,480.59,480.85,1826.0,460.8059,461.0263,460.6621,460.9113,1826.0
2022-04-13 13:25:00,480.68,480.78,480.36,480.53,2614.0,460.7483,460.8442,460.4416,460.6046,2614.0
2022-04-13 13:30:00,480.55,480.68,480.39,480.43,2047.0,460.6237,460.7483,460.4704,460.5087,2047.0
2022-04-13 13:35:00,480.41,480.44,480.02,480.16,7697.0,460.4895,460.5183,460.1157,460.2499,7697.0
2022-04-13 13:40:00,480.11,480.31,480.01,480.31,5787.0,460.202,460.3937,460.1061,460.3937,5787.0
2022-04-13 13:45:00,480.33,480.43,480.28,480.42,4507.0,460.4129,460.5087,460.3649,460.4991,4507.0
2022-04-13 13:50:00,480.43,480.44,480.12,480.14,1850.0,460.5087,460.5183,460.2116,460.2307,1850.0
2022-04-13 13:55:00,480.09,480.4,480.05,480.4,6952.0,460.1828,460.48,460.1445,460.48,6952.0
2022-04-13 14:00:00,480.49,480.55,480.26,480.38,7948.0,460.5662,460.6237,460.3458,460.4608,7948.0
2022-04-13 14:05:00,480.61,481.08,480.6,480.86,6288.0,460.6812,461.1318,460.6717,460.9209,6288.0
2022-04-13 14:10:00,480.8,480.8,480.24,480.51,2564.0,460.8634,460.8634,460.3266,460.5854,2564.0
2022-04-13 14:15:00,480.62,480.66,480.45,480.55,2909.0,460.6908,460.7292,460.5279,460.6237,2909.0
2022-04-13 14:20:00,480.76,480.76,480.51,480.67,5434.0,460.825,460.825,460.5854,460.7388,5434.0
2022-04-13 14:25:00,480.7,480.7,480.28,480.67,8290.0,460.7675,460.7675,460.3649,460.7388,8290.0
2022-04-13 14:30:00,480.63,480.68,480.5,480.63,2350.0,460.7004,460.7483,460.5758,460.7004,2350.0
2022-04-13 14:35:00,480.64,480.95,480.58,480.64,3938.0,460.71,461.0071,460.6525,460.71,3938.0
2022-04-13 14:40:00,480.56,481.11,480.54,481.05,6597.0,460.6333,461.1605,460.6141,461.103,6597.0
2022-04-13 14:45:00,481.08,481.14,480.86,481.09,3548.0,461.1318,461.1893,460.9209,461.1413,3548.0
2022-04-13 14:50:00,481.16,481.18,480.96,481.14,4146.0,461.2084,461.2276,461.0167,461.1893,4146.0
2022-04-13 14:55:00,481.0,481.18,480.98,480.98,7587.0,461.0551,461.2276,461.0359,461.0359,7587.0
2022-04-13 15:00:00,480.95,480.96,480.56,480.81,5117.0,461.0071,461.0167,460.6333,460.873,5117.0
2022-04-13 15:05:00,481.01,481.56,480.99,481.45,12559.0,461.0647,461.5919,461.0455,461.4864,12559.0
2022-04-13 15:10:00,481.42,481.45,481.22,481.41,6559.0,461.4577,461.4864,461.266,461.4481,6559.0
2022-04-13 15:15:00,481.52,481.73,481.46,481.68,3590.0,461.5535,461.7548,461.496,461.7069,3590.0
2022-04-13 15:20:00,481.54,481.62,481.44,481.44,3353.0,461.5727,461.6494,461.4768,461.4768,3353.0
2022-04-13 15:25:00,481.54,481.66,481.37,481.61,8886.0,461.5727,461.6877,461.4097,461.6398,8886.0
2022-04-13 15:30:00,481.74,482.12,481.63,481.99,3612.0,461.7644,462.1286,461.659,462.004,3612.0
2022-04-13 15:35:00,482.03,482.2,481.73,482.1,17421.0,462.0424,462.2053,461.7548,462.1095,17421.0
2022-04-13 15:40:00,482.09,482.18,481.92,482.11,6843.0,462.0999,462.1861,461.9369,462.119,6843.0
2022-04-13 15:45:00,482.18,482.49,482.18,482.35,7813.0,462.1861,462.4833,462.1861,462.3491,7813.0
2022-04-13 15:50:00,482.38,482.38,481.78,482.02,13213.0,462.3779,462.3779,461.8027,462.0328,13213.0
2022-04-13 15:55:00,481.86,482.0,481.63,481.87,56314.0,461.8794,462.0136,461.659,461.889,56314.0
2022-04-14 09:30:00,482.6,485.15,482.23,485.15,30625.0,462.5887,465.033,462.2341,465.033,30625.0
2022-04-14 09:35:00,485.24,485.47,483.14,483.14,49959.0,465.1193,465.3397,463.1063,463.1063,49959.0
2022-04-14 09:40:00,483.27,483.33,481.79,482.1,37069.0,463.2309,463.2885,461.8123,462.1095,37069.0
2022-04-14 09:45:00,481.94,482.33,480.77,481.36,38946.0,461.9561,462.3299,460.8346,461.4001,38946.0
2022-04-14 09:50:00,481.32,481.67,481.01,481.45,10678.0,461.3618,461.6973,461.0647,461.4864,10678.0
2022-04-14 09:55:00,481.42,482.05,481.34,482.05,8079.0,461.4577,462.0615,461.381,462.0615,8079.0
2022-04-14 10:00:00,481.96,483.53,481.95,483.28,27017.0,461.9753,463.4802,461.9657,463.2405,27017.0
2022-04-14 10:05:00,483.08,483.09,480.98,481.48,56748.0,463.0488,463.0584,461.0359,461.5152,56748.0
2022-04-14 10:10:00,481.57,482.53,481.28,482.22,24815.0,461.6014,462.5216,461.3235,462.2245,24815.0
2022-04-14 10:15:00,481.97,482.58,481.35,482.0,19783.0,461.9849,462.5696,461.3906,462.0136,19783.0
2022-04-14 10:20:00,481.99,483.01,481.89,482.41,21054.0,462.004,462.9817,461.9082,462.4066,21054.0
2022-04-14 10:25:00,482.28,482.41,481.67,481.98,19225.0,462.282,462.4066,461.6973,461.9944,19225.0
2022-04-14 10:30:00,482.01,482.75,481.92,482.41,21652.0,462.0232,462.7325,461.9369,462.4066,21652.0
2022-04-14 10:35:00,482.3,482.74,481.83,482.38,13689.0,462.3012,462.7229,461.8507,462.3779,13689.0
2022-04-14 10:40:00,482.41,482.41,481.95,482.25,15287.0,462.4066,462.4066,461.9657,462.2532,15287.0
2022-04-14 10:45:00,482.14,482.68,481.93,482.13,7718.0,462.1478,462.6654,461.9465,462.1382,7718.0
2022-04-14 10:50:00,481.85,481.85,481.58,481.76,6061.0,461.8698,461.8698,461.611,461.7836,6061.0
2022-04-14 10:55:00,481.87,482.17,481.73,481.73,8659.0,461.889,462.1766,461.7548,461.7548,8659.0
2022-04-14 11:00:00,481.73,482.37,481.38,482.32,16112.0,461.7548,462.3683,461.4193,462.3203,16112.0
2022-04-14 11:05:00,482.25,482.58,481.98,482.2,13021.0,462.2532,462.5696,461.9944,462.2053,13021.0
2022-04-14 11:10:00,482.23,482.31,481.65,482.08,12347.0,462.2341,462.3108,461.6781,462.0903,12347.0
2022-04-14 11:15:00,482.13,482.4,481.47,481.57,8414.0,462.1382,462.397,461.5056,461.6014,8414.0
2022-04-14 11:20:00,481.96,482.43,481.51,482.43,6786.0,461.9753,462.4258,461.5439,462.4258,6786.0
2022-04-14 11:25:00,482.47,482.64,482.27,482.43,11675.0,462.4641,462.6271,462.2724,462.4258,11675.0
2022-04-14 11:30:00,482.41,482.58,482.12,482.19,2760.0,462.4066,462.5696,462.1286,462.1957,2760.0
2022-04-14 11:35:00,481.99,482.2,481.38,481.38,3439.0,462.004,462.2053,461.4193,461.4193,3439.0
2022-04-14 11:40:00,481.41,481.49,480.57,480.7,11155.0,461.4481,461.5248,460.6429,460.7675,11155.0
2022-04-14 11:45:00,480.6,481.07,480.6,481.04,20150.0,460.6717,461.1222,460.6717,461.0934,20150.0
2022-04-14 11:50:00,481.01,481.04,480.38,480.38,7760.0,461.0647,461.0934,460.4608,460.4608,7760.0
2022-04-14 11:55:00,480.41,480.62,480.41,480.53,5006.0,460.4895,460.6908,460.4895,460.6046,5006.0
2022-04-14 12:00:00,480.21,480.92,480.19,480.33,6860.0,460.2978,460.9784,460.2787,460.4129,6860.0
2022-04-14 12:05:00,480.29,481.07,480.29,480.88,6550.0,460.3745,461.1222,460.3745,460.94,6550.0
2022-04-14 12:10:00,481.05,481.08,480.56,480.57,7290.0,461.103,461.1318,460.6333,460.6429,7290.0
2022-04-14 12:15:00,480.59,480.76,480.14,480.42,1977.0,460.6621,460.825,460.2307,460.4991,1977.0
2022-04-14 12:20:00,480.34,480.34,479.95,480.1,7988.0,460.4224,460.4224,460.0486,460.1924,7988.0
2022-04-14 12:25:00,480.13,480.25,479.86,479.91,5058.0,460.2211,460.3362,459.9623,460.0103,5058.0
2022-04-14 12:30:00,479.74,480.13,479.74,480.02,7399.0,459.8473,460.2211,459.8473,460.1157,7399.0
2022-04-14 12:35:00,479.91,480.06,479.71,479.75,11403.0,460.0103,460.1541,459.8186,459.8569,11403.0
2022-04-14 12:40:00,479.62,479.74,479.28,479.45,7982.0,459.7323,459.8473,459.4064,459.5693,7982.0
2022-04-14 12:45:00,479.34,479.44,479.21,479.39,3644.0,459.4639,459.5598,459.3393,459.5118,3644.0
2022-04-14 12:50:00,479.43,479.46,479.23,479.45,4325.0,459.5502,459.5789,459.3585,459.5693,4325.0
2022-04-14 12:55:00,479.38,480.02,479.32,479.94,8496.0,459.5022,460.1157,459.4447,460.039,8496.0
2022-04-14 13:00:00,480.14,480.28,479.79,480.15,5234.0,460.2307,460.3649,459.8952,460.2403,5234.0
2022-04-14 13:05:00,480.06,480.12,479.76,479.92,6862.0,460.1541,460.2116,459.8665,460.0199,6862.0
2022-04-14 13:10:00,479.96,480.08,479.54,479.68,6683.0,460.0582,460.1732,459.6556,459.7898,6683.0
2022-04-14 13:15:00,479.63,479.84,479.48,479.58,8648.0,459.7419,459.9432,459.5981,459.694,8648.0
2022-04-14 13:20:00,479.72,479.94,479.69,479.86,3451.0,459.8281,460.039,459.7994,459.9623,3451.0
2022-04-14 13:25:00,479.93,480.06,479.75,480.0,6356.0,460.0294,460.1541,459.8569,460.0965,6356.0
2022-04-14 13:30:00,480.08,480.26,479.96,480.26,5892.0,460.1732,460.3458,460.0582,460.3458,5892.0
2022-04-14 13:35:00,480.27,480.66,480.27,480.32,4081.0,460.3553,460.7292,460.3553,460.4033,4081.0
2022-04-14 13:40:00,480.39,481.13,480.39,481.05,3505.0,460.4704,461.1797,460.4704,461.103,3505.0
2022-04-14 13:45:00,480.96,481.59,480.96,481.52,7830.0,461.0167,461.6206,461.0167,461.5535,7830.0
2022-04-14 13:50:00,481.46,481.67,481.29,481.32,5071.0,461.496,461.6973,461.333,461.3618,5071.0
2022-04-14 13:55:00,481.35,481.75,481.35,481.75,5319.0,461.3906,461.774,461.3906,461.774,5319.0
2022-04-14 14:00:00,481.8,482.26,481.7,482.15,15768.0,461.8219,462.2628,461.726,462.1574,15768.0
2022-04-14 14:05:00,482.1,482.29,482.0,482.13,8411.0,462.1095,462.2916,462.0136,462.1382,8411.0
2022-04-14 14:10:00,482.17,482.55,482.08,482.55,4234.0,462.1766,462.5408,462.0903,462.5408,4234.0
2022-04-14 14:15:00,482.63,482.63,482.01,482.16,10159.0,462.6175,462.6175,462.0232,462.167,10159.0
2022-04-14 14:20:00,482.0,482.01,481.43,481.52,10801.0,462.0136,462.0232,461.4672,461.5535,10801.0
2022-04-14 14:25:00,481.61,481.86,481.28,481.79,9516.0,461.6398,461.8794,461.3235,461.8123,9516.0
2022-04-14 14:30:00,481.82,481.82,480.96,481.16,7291.0,461.8411,461.8411,461.0167,461.2084,7291.0
2022-04-14 14:35:00,481.1,481.21,481.01,481.03,5667.0,461.1509,461.2564,461.0647,461.0838,5667.0
2022-04-14 14:40:00,481.09,481.21,481.05,481.21,5701.0,461.1413,461.2564,461.103,461.2564,5701.0
2022-04-14 14:45:00,481.23,481.36,481.05,481.2,8176.0,461.2755,461.4001,461.103,461.2468,8176.0
2022-04-14 14:50:00,481.25,481.3,480.29,480.36,13463.0,461.2947,461.3426,460.3745,460.4416,13463.0
2022-04-14 14:55:00,480.29,480.32,479.62,479.7,23446.0,460.3745,460.4033,459.7323,459.809,23446.0
2022-04-14 15:00:00,479.65,480.08,479.5,479.9,7808.0,459.7611,460.1732,459.6173,460.0007,7808.0
2022-04-14 15:05:00,479.86,479.96,479.34,479.43,7323.0,459.9623,460.0582,459.4639,459.5502,7323.0
2022-04-14 15:10:00,479.39,479.77,479.27,479.77,4240.0,459.5118,459.8761,459.3968,459.8761,4240.0
2022-04-14 15:15:00,479.77,480.42,479.77,480.19,21078.0,459.8761,460.4991,459.8761,460.2787,21078.0
2022-04-14 15:20:00,480.3,480.37,480.15,480.21,6412.0,460.3841,460.4512,460.2403,460.2978,6412.0
2022-04-14 15:25:00,480.17,480.29,479.95,480.13,6574.0,460.2595,460.3745,460.0486,460.2211,6574.0
2022-04-14 15:30:00,480.27,480.27,479.58,479.61,14779.0,460.3553,460.3553,459.694,459.7227,14779.0
2022-04-14 15:35:00,479.61,479.85,479.52,479.53,5884.0,459.7227,459.9528,459.6364,459.646,5884.0
2022-04-14 15:40:00,479.56,480.22,479.5,480.22,4455.0,459.6748,460.3074,459.6173,460.3074,4455.0
2022-04-14 15:45:00,480.29,480.29,479.74,479.77,6716.0,460.3745,460.3745,459.8473,459.8761,6716.0
2022-04-14 15:50:00,479.64,479.68,479.13,479.56,31445.0,459.7515,459.7898,459.2626,459.6748,31445.0
2022-04-14 15:55:00,479.58,479.82,478.96,479.02,51838.0,459.694,459.924,459.0997,459.1572,51838.0
2022-04-18 09:30:00,478.11,479.68,478.11,478.86,53048.0,458.2849,459.7898,458.2849,459.0038,53048.0
2022-04-18 09:35:00,478.88,480.41,478.7,479.5,50950.0,459.023,460.4895,458.8504,459.6173,50950.0
2022-04-18 09:40:00,479.31,480.13,478.7,479.72,11723.0,459.4352,460.2211,458.8504,459.8281,11723.0
2022-04-18 09:45:00,479.52,479.86,479.2,479.6,17957.0,459.6364,459.9623,459.3297,459.7131,17957.0
2022-04-18 09:50:00,479.3,479.87,478.01,478.76,29336.0,459.4256,459.9719,458.1891,458.908,29336.0
2022-04-18 09:55:00,478.17,478.56,478.0,478.56,13503.0,458.3424,458.7162,458.1795,458.7162,13503.0
2022-04-18 10:00:00,478.08,479.25,478.08,479.17,13393.0,458.2562,459.3776,458.2562,459.301,13393.0
2022-04-18 10:05:00,479.22,479.22,477.54,477.54,18694.0,459.3489,459.3489,457.7385,457.7385,18694.0
2022-04-18 10:10:00,477.66,478.43,477.52,478.09,16294.0,457.8536,458.5916,457.7194,458.2657,16294.0
2022-04-18 10:15:00,478.03,478.5,477.79,478.4,20866.0,458.2082,458.6587,457.9782,458.5629,20866.0
2022-04-18 10:20:00,478.52,479.3,478.21,479.29,10615.0,458.6779,459.4256,458.3808,459.416,10615.0
2022-04-18 10:25:00,479.44,479.57,478.25,478.56,13536.0,459.5598,459.6844,458.4191,458.7162,13536.0
2022-04-18 10:30:00,478.65,478.76,478.28,478.37,11677.0,458.8025,458.908,458.4479,458.5341,11677.0
2022-04-18 10:35:00,478.43,479.03,477.99,478.97,2765.0,458.5916,459.1668,458.1699,459.1092,2765.0
2022-04-18 10:40:00,479.0,479.41,479.0,479.03,8047.0,459.138,459.531,459.138,459.1668,8047.0
2022-04-18 10:45:00,479.34,479.58,479.09,479.54,18254.0,459.4639,459.694,459.2243,459.6556,18254.0
2022-04-18 10:50:00,479.71,479.73,478.7,478.92,14106.0,459.8186,459.8377,458.8504,459.0613,14106.0
2022-04-18 10:55:00,478.74,479.01,478.6,479.01,4845.0,458.8888,459.1476,458.7546,459.1476,4845.0
2022-04-18 11:00:00,478.96,479.15,478.96,479.14,2150.0,459.0997,459.2818,459.0997,459.2722,2150.0
2022-04-18 11:05:00,479.49,479.62,479.26,479.38,6665.0,459.6077,459.7323,459.3872,459.5022,6665.0
2022-04-18 11:10:00,479.43,479.79,479.4,479.64,7609.0,459.5502,459.8952,459.5214,459.7515,7609.0
2022-04-18 11:15:00,479.61,479.7,478.87,478.87,7647.0,459.7227,459.809,459.0134,459.0134,7647.0
2022-04-18 11:20:00,478.53,478.74,478.21,478.23,3767.0,458.6875,458.8888,458.3808,458.3999,3767.0
2022-04-18 11:25:00,478.21,478.47,477.78,477.78,3850.0,458.3808,458.63,457.9686,457.9686,3850.0
2022-04-18 11:30:00,478.29,478.29,477.88,478.02,2850.0,458.4574,458.4574,458.0644,458.1986,2850.0
2022-04-18 11:35:00,477.98,478.14,477.04,477.04,11308.0,458.1603,458.3137,457.2593,457.2593,11308.0
2022-04-18 11:40:00,477.03,477.05,476.78,476.78,5535.0,457.2497,457.2689,457.0101,457.0101,5535.0
2022-04-18 11:45:00,476.73,476.73,476.07,476.15,6844.0,456.9621,456.9621,456.3295,456.4062,6844.0
2022-04-18 11:50:00,476.07,476.57,475.95,476.57,3656.0,456.3295,456.8088,456.2145,456.8088,3656.0
2022-04-18 11:55:00,476.52,476.84,476.4,476.81,5296.0,456.7608,457.0676,456.6458,457.0388,5296.0
2022-04-18 12:00:00,477.09,477.09,476.17,476.4,6839.0,457.3072,457.3072,456.4254,456.6458,6839.0
2022-04-18 12:05:00,476.47,476.7,476.47,476.57,4369.0,456.7129,456.9334,456.7129,456.8088,4369.0
2022-04-18 12:10:00,476.4,477.18,476.31,476.72,36255.0,456.6458,457.3935,456.5595,456.9525,36255.0
2022-04-18 12:15:00,476.37,476.37,476.19,476.26,2583.0,456.6171,456.6171,456.4445,456.5116,2583.0
2022-04-18 12:20:00,476.24,476.49,476.14,476.49,2300.0,456.4924,456.7321,456.3966,456.7321,2300.0
2022-04-18 12:25:00,476.58,476.58,476.32,476.41,7276.0,456.8184,456.8184,456.5691,456.6554,7276.0
2022-04-18 12:30:00,476.41,476.48,475.9,476.04,5527.0,456.6554,456.7225,456.1665,456.3007,5527.0
2022-04-18 12:35:00,476.3,476.3,476.06,476.28,11826.0,456.55,456.55,456.3199,456.5308,11826.0
2022-04-18 12:40:00,476.26,476.55,476.0,476.42,3131.0,456.5116,456.7896,456.2624,456.665,3131.0
2022-04-18 12:45:00,476.6,476.71,476.37,476.71,2618.0,456.8375,456.943,456.6171,456.943,2618.0
2022-04-18 12:50:00,476.79,477.18,476.7,477.18,5061.0,457.0196,457.3935,456.9334,457.3935,5061.0
2022-04-18 12:55:00,477.2,477.37,477.2,477.3,3038.0,457.4126,457.5756,457.4126,457.5085,3038.0
2022-04-18 13:00:00,477.37,477.49,477.3,477.3,2092.0,457.5756,457.6906,457.5085,457.5085,2092.0
2022-04-18 13:05:00,477.37,477.51,477.37,477.47,712.0,457.5756,457.7098,457.5756,457.6714,712.0
2022-04-18 13:10:00,478.35,478.61,478.12,478.34,6736.0,458.515,458.7642,458.2945,458.5054,6736.0
2022-04-18 13:15:00,478.23,478.3,477.88,478.09,4983.0,458.3999,458.467,458.0644,458.2657,4983.0
2022-04-18 13:20:00,477.99,478.37,477.95,478.19,5506.0,458.1699,458.5341,458.1315,458.3616,5506.0
2022-04-18 13:25:00,478.15,478.4,478.06,478.4,3845.0,458.3233,458.5629,458.237,458.5629,3845.0
2022-04-18 13:30:00,478.38,479.88,478.38,479.78,9276.0,458.5437,459.9815,458.5437,459.8857,9276.0
2022-04-18 13:35:00,479.81,479.94,479.6,479.77,6759.0,459.9144,460.039,459.7131,459.8761,6759.0
2022-04-18 13:40:00,479.9,480.03,479.64,480.03,12164.0,460.0007,460.1253,459.7515,460.1253,12164.0
2022-04-18 13:45:00,480.01,480.17,479.7,480.17,6399.0,460.1061,460.2595,459.809,460.2595,6399.0
2022-04-18 13:50:00,479.82,480.24,479.81,480.1,1923.0,459.924,460.3266,459.9144,460.1924,1923.0
2022-04-18 13:55:00,480.51,480.59,479.93,480.2,16578.0,460.5854,460.6621,460.0294,460.2882,16578.0
2022-04-18 14:00:00,480.32,480.42,480.03,480.21,7313.0,460.4033,460.4991,460.1253,460.2978,7313.0
2022-04-18 14:05:00,480.19,480.28,479.73,479.75,2742.0,460.2787,460.3649,459.8377,459.8569,2742.0
2022-04-18 14:10:00,479.63,480.11,479.62,479.92,3233.0,459.7419,460.202,459.7323,460.0199,3233.0
2022-04-18 14:15:00,480.19,480.46,479.19,479.36,14430.0,460.2787,460.5375,459.3201,459.4831,14430.0
2022-04-18 14:20:00,479.41,480.2,479.28,480.1,1425.0,459.531,460.2882,459.4064,460.1924,1425.0
2022-04-18 14:25:00,480.26,480.35,479.49,479.63,10137.0,460.3458,460.432,459.6077,459.7419,10137.0
2022-04-18 14:30:00,479.71,479.99,479.7,479.72,6707.0,459.8186,460.087,459.809,459.8281,6707.0
2022-04-18 14:35:00,480.03,480.24,479.81,479.9,6327.0,460.1253,460.3266,459.9144,460.0007,6327.0
2022-04-18 14:40:00,479.89,480.06,479.5,479.5,3200.0,459.9911,460.1541,459.6173,459.6173,3200.0
2022-04-18 14:45:00,479.4,479.46,479.4,479.42,902.0,459.5214,459.5789,459.5214,459.5406,902.0
2022-04-18 14:50:00,479.4,479.87,479.4,479.77,1740.0,459.5214,459.9719,459.5214,459.8761,1740.0
2022-04-18 14:55:00,479.69,479.74,479.21,479.21,2200.0,459.7994,459.8473,459.3393,459.3393,2200.0
2022-04-18 15:00:00,479.24,479.44,478.9,478.9,7945.0,459.3681,459.5598,459.0422,459.0422,7945.0
2022-04-18 15:05:00,479.07,479.22,478.72,478.72,5211.0,459.2051,459.3489,458.8696,458.8696,5211.0
2022-04-18 15:10:00,479.04,479.09,478.45,478.45,3392.0,459.1763,459.2243,458.6108,458.6108,3392.0
2022-04-18 15:15:00,478.78,478.8,478.23,478.23,7709.0,458.9271,458.9463,458.3999,458.3999,7709.0
2022-04-18 15:20:00,478.32,478.51,477.77,477.95,8237.0,458.4862,458.6683,457.959,458.1315,8237.0
2022-04-18 15:25:00,477.9,477.98,477.72,477.79,8101.0,458.0836,458.1603,457.9111,457.9782,8101.0
2022-04-18 15:30:00,477.48,477.48,476.66,476.66,4399.0,457.681,457.681,456.895,456.895,4399.0
2022-04-18 15:35:00,476.71,476.85,476.28,476.38,6990.0,456.943,457.0772,456.5308,456.6266,6990.0
2022-04-18 15:40:00,476.47,476.91,476.34,476.73,3700.0,456.7129,457.1347,456.5883,456.9621,3700.0
2022-04-18 15:45:00,476.76,476.76,476.09,476.15,17515.0,456.9909,456.9909,456.3487,456.4062,17515.0
2022-04-18 15:50:00,476.1,477.28,475.87,477.13,20880.0,456.3583,457.4893,456.1378,457.3455,20880.0
2022-04-18 15:55:00,477.06,478.21,476.96,478.18,34358.0,457.2784,458.3808,457.1826,458.352,34358.0
2022-04-19 09:30:00,478.72,480.7,478.43,480.67,47450.0,458.8696,460.7675,458.5916,460.7388,47450.0
2022-04-19 09:35:00,480.5,481.57,480.3,480.58,31798.0,460.5758,461.6014,460.3841,460.6525,31798.0
2022-04-19 09:40:00,480.59,482.69,480.45,482.6,17922.0,460.6621,462.675,460.5279,462.5887,17922.0
2022-04-19 09:45:00,482.58,482.82,481.76,482.4,11561.0,462.5696,462.7996,461.7836,462.397,11561.0
2022-04-19 09:50:00,482.49,483.92,482.36,483.31,10577.0,462.4833,463.854,462.3587,463.2693,10577.0
2022-04-19 09:55:00,483.83,484.21,483.73,484.21,6376.0,463.7677,464.132,463.6719,464.132,6376.0
2022-04-19 10:00:00,484.22,484.27,483.65,483.9,5998.0,464.1416,464.1895,463.5952,463.8348,5998.0
2022-04-19 10:05:00,484.15,484.27,483.83,484.05,15613.0,464.0745,464.1895,463.7677,463.9786,15613.0
2022-04-19 10:10:00,484.5,485.25,484.4,484.98,14311.0,464.4099,465.1288,464.3141,464.87,14311.0
2022-04-19 10:15:00,484.93,485.08,484.45,485.06,13501.0,464.8221,464.9659,464.362,464.9467,13501.0
2022-04-19 10:20:00,485.0,485.29,484.91,485.23,8459.0,464.8892,465.1672,464.8029,465.1097,8459.0
2022-04-19 10:25:00,485.14,485.5,485.08,485.41,11094.0,465.0234,465.3685,464.9659,465.2822,11094.0
2022-04-19 10:30:00,485.35,486.03,485.25,486.03,26322.0,465.2247,465.8765,465.1288,465.8765,26322.0
2022-04-19 10:35:00,486.08,486.21,485.93,485.94,8051.0,465.9244,466.049,465.7806,465.7902,8051.0
2022-04-19 10:40:00,486.26,486.62,486.26,486.54,2793.0,466.097,466.442,466.097,466.3654,2793.0
2022-04-19 10:45:00,486.47,487.12,486.47,486.95,4632.0,466.2983,466.9213,466.2983,466.7584,4632.0
2022-04-19 10:50:00,486.86,486.86,486.61,486.61,1861.0,466.6721,466.6721,466.4325,466.4325,1861.0
2022-04-19 10:55:00,486.63,486.69,486.56,486.56,1000.0,466.4516,466.5091,466.3845,466.3845,1000.0
2022-04-19 11:00:00,486.6,486.7,486.27,486.7,6810.0,466.4229,466.5187,466.1066,466.5187,6810.0
2022-04-19 11:05:00,486.69,486.9,486.46,486.47,2585.0,466.5091,466.7104,466.2887,466.2983,2585.0
2022-04-19 11:10:00,486.47,486.64,486.46,486.59,1959.0,466.2983,466.4612,466.2887,466.4133,1959.0
2022-04-19 11:15:00,486.58,487.05,486.55,486.56,5661.0,466.4037,466.8542,466.3749,466.3845,5661.0
2022-04-19 11:20:00,486.51,487.06,486.4,487.06,3627.0,466.3366,466.8638,466.2312,466.8638,3627.0
2022-04-19 11:25:00,487.1,487.49,487.1,487.49,5629.0,466.9021,467.276,466.9021,467.276,5629.0
2022-04-19 11:30:00,487.37,487.42,487.12,487.19,11890.0,467.1609,467.2089,466.9213,466.9884,11890.0
2022-04-19 11:35:00,487.22,487.64,487.04,487.64,12509.0,467.0172,467.4197,466.8446,467.4197,12509.0
2022-04-19 11:40:00,487.53,487.98,487.51,487.98,8136.0,467.3143,467.7456,467.2951,467.7456,8136.0
2022-04-19 11:45:00,487.93,488.17,487.65,487.75,5922.0,467.6977,467.9278,467.4293,467.5252,5922.0
2022-04-19 11:50:00,487.77,488.33,487.73,488.23,5395.0,467.5444,468.0811,467.506,467.9853,5395.0
2022-04-19 11:55:00,488.13,488.2,487.85,488.03,4211.0,467.8894,467.9565,467.621,467.7936,4211.0
2022-04-19 12:00:00,487.8,488.06,487.7,487.86,3112.0,467.5731,467.8223,467.4773,467.6306,3112.0
2022-04-19 12:05:00,487.95,488.03,487.86,488.02,1347.0,467.7169,467.7936,467.6306,467.784,1347.0
2022-04-19 12:10:00,487.95,488.17,487.95,488.06,2307.0,467.7169,467.9278,467.7169,467.8223,2307.0
2022-04-19 12:15:00,488.08,488.24,487.99,488.21,3750.0,467.8415,467.9949,467.7552,467.9661,3750.0
2022-04-19 12:20:00,488.25,488.4,488.12,488.26,6572.0,468.0044,468.1482,467.8798,468.014,6572.0
2022-04-19 12:25:00,488.37,488.44,487.95,487.98,3322.0,468.1195,468.1866,467.7169,467.7456,3322.0
2022-04-19 12:30:00,488.1,488.17,487.92,488.15,14311.0,467.8607,467.9278,467.6881,467.9086,14311.0
2022-04-19 12:35:00,488.13,488.19,487.51,487.53,4869.0,467.8894,467.9469,467.2951,467.3143,4869.0
2022-04-19 12:40:00,487.59,487.84,487.52,487.67,5443.0,467.3718,467.6114,467.3047,467.4485,5443.0
2022-04-19 12:45:00,487.47,487.96,487.47,487.94,5578.0,467.2568,467.7265,467.2568,467.7073,5578.0
2022-04-19 12:50:00,487.95,488.24,487.95,488.1,2672.0,467.7169,467.9949,467.7169,467.8607,2672.0
2022-04-19 12:55:00,488.13,488.25,487.83,487.83,8112.0,467.8894,468.0044,467.6019,467.6019,8112.0
2022-04-19 13:00:00,487.89,488.12,487.79,487.98,4705.0,467.6594,467.8798,467.5635,467.7456,4705.0
2022-04-19 13:05:00,488.05,488.36,488.05,488.15,5571.0,467.8127,468.1099,467.8127,467.9086,5571.0
2022-04-19 13:10:00,488.05,488.28,488.04,488.18,4815.0,467.8127,468.0332,467.8032,467.9374,4815.0
2022-04-19 13:15:00,488.2,488.36,488.19,488.28,2448.0,467.9565,468.1099,467.9469,468.0332,2448.0
2022-04-19 13:20:00,488.26,488.45,488.07,488.07,3000.0,468.014,468.1962,467.8319,467.8319,3000.0
2022-04-19 13:25:00,487.97,487.99,487.29,487.41,8705.0,467.7361,467.7552,467.0843,467.1993,8705.0
2022-04-19 13:30:00,487.6,487.98,487.6,487.95,5413.0,467.3814,467.7456,467.3814,467.7169,5413.0
2022-04-19 13:35:00,487.98,488.1,487.9,488.09,3539.0,467.7456,467.8607,467.669,467.8511,3539.0
2022-04-19 13:40:00,488.13,488.15,487.8,487.8,10324.0,467.8894,467.9086,467.5731,467.5731,10324.0
2022-04-19 13:45:00,487.89,488.21,487.64,488.18,12192.0,467.6594,467.9661,467.4197,467.9374,12192.0
2022-04-19 13:50:00,488.37,488.64,488.34,488.55,3912.0,468.1195,468.3783,468.0907,468.292,3912.0
2022-04-19 13:55:00,488.67,488.7,488.47,488.51,3309.0,468.407,468.4358,468.2153,468.2537,3309.0
2022-04-19 14:00:00,488.49,488.57,488.36,488.46,3759.0,468.2345,468.3112,468.1099,468.2057,3759.0
2022-04-19 14:05:00,488.36,488.49,488.11,488.11,2368.0,468.1099,468.2345,467.8703,467.8703,2368.0
2022-04-19 14:10:00,488.16,488.16,487.29,487.57,12400.0,467.9182,467.9182,467.0843,467.3526,12400.0
2022-04-19 14:15:00,487.46,487.46,487.08,487.08,2938.0,467.2472,467.2472,466.883,466.883,2938.0
2022-04-19 14:20:00,487.12,487.49,486.98,487.44,11069.0,466.9213,467.276,466.7871,467.228,11069.0
2022-04-19 14:25:00,487.32,487.44,487.05,487.44,1407.0,467.113,467.228,466.8542,467.228,1407.0
2022-04-19 14:30:00,487.59,487.61,487.2,487.2,6460.0,467.3718,467.391,466.998,466.998,6460.0
2022-04-19 14:35:00,487.33,487.87,487.28,487.81,3050.0,467.1226,467.6402,467.0747,467.5827,3050.0
2022-04-19 14:40:00,487.78,488.07,487.78,487.94,2245.0,467.5539,467.8319,467.5539,467.7073,2245.0
2022-04-19 14:45:00,487.92,488.03,487.8,487.88,3102.0,467.6881,467.7936,467.5731,467.6498,3102.0
2022-04-19 14:50:00,487.85,488.09,487.71,487.76,6317.0,467.621,467.8511,467.4868,467.5348,6317.0
2022-04-19 14:55:00,487.72,488.13,487.72,488.0,9752.0,467.4964,467.8894,467.4964,467.7648,9752.0
2022-04-19 15:00:00,487.99,488.14,487.76,487.8,5627.0,467.7552,467.899,467.5348,467.5731,5627.0
2022-04-19 15:05:00,487.85,488.0,487.46,487.96,5806.0,467.621,467.7648,467.2472,467.7265,5806.0
2022-04-19 15:10:00,487.99,488.85,487.99,488.84,15830.0,467.7552,468.5796,467.7552,468.57,15830.0
2022-04-19 15:15:00,488.95,489.08,488.86,488.95,10389.0,468.6754,468.8,468.5892,468.6754,10389.0
2022-04-19 15:20:00,488.96,489.03,488.79,488.99,6737.0,468.685,468.7521,468.5221,468.7138,6737.0
2022-04-19 15:25:00,488.96,489.01,488.77,488.81,4576.0,468.685,468.7329,468.5029,468.5412,4576.0
2022-04-19 15:30:00,488.76,489.37,488.76,489.14,5253.0,468.4933,469.078,468.4933,468.8575,5253.0
2022-04-19 15:35:00,489.09,489.46,488.93,489.32,3293.0,468.8096,469.1643,468.6563,469.0301,3293.0
2022-04-19 15:40:00,489.08,489.12,488.64,488.65,8689.0,468.8,468.8384,468.3783,468.3879,8689.0
2022-04-19 15:45:00,488.44,488.71,488.37,488.58,2265.0,468.1866,468.4454,468.1195,468.3208,2265.0
2022-04-19 15:50:00,488.57,489.59,488.55,488.94,21278.0,468.3112,469.2889,468.292,468.6658,21278.0
2022-04-19 15:55:00,488.8,489.07,488.27,488.91,48618.0,468.5316,468.7904,468.0236,468.6371,48618.0
2022-04-20 09:30:00,492.31,494.04,491.68,493.67,46260.0,471.8961,473.5544,471.2922,473.1997,46260.0
2022-04-20 09:35:00,493.86,494.36,493.37,494.01,11479.0,473.3818,473.8611,472.9121,473.5256,11479.0
2022-04-20 09:40:00,494.06,494.06,492.06,492.25,19360.0,473.5735,473.5735,471.6565,471.8386,19360.0
2022-04-20 09:45:00,492.23,492.23,491.32,492.02,23432.0,471.8194,471.8194,470.9471,471.6181,23432.0
2022-04-20 09:50:00,491.81,492.43,491.41,491.41,24524.0,471.4168,472.0111,471.0334,471.0334,24524.0
2022-04-20 09:55:00,491.66,492.03,491.23,491.39,6715.0,471.2731,471.6277,470.8609,471.0142,6715.0
2022-04-20 10:00:00,491.79,492.05,490.87,491.85,20288.0,471.3977,471.6469,470.5158,471.4552,20288.0
2022-04-20 10:05:00,491.93,492.14,491.28,492.04,20402.0,471.5319,471.7331,470.9088,471.6373,20402.0
2022-04-20 10:10:00,492.26,492.32,491.59,491.85,18552.0,471.8482,471.9057,471.206,471.4552,18552.0
2022-04-20 10:15:00,491.97,492.21,491.95,492.21,2044.0,471.5702,471.8002,471.551,471.8002,2044.0
2022-04-20 10:20:00,492.5,492.5,492.08,492.08,1611.0,472.0782,472.0782,471.6756,471.6756,1611.0
2022-04-20 10:25:00,491.78,491.89,491.36,491.7,3102.0,471.3881,471.4935,470.9855,471.3114,3102.0
2022-04-20 10:30:00,491.83,492.84,491.58,492.83,10610.0,471.436,472.4041,471.1964,472.3945,10610.0
2022-04-20 10:35:00,492.88,493.29,492.88,493.08,5509.0,472.4425,472.8355,472.4425,472.6342,5509.0
2022-04-20 10:40:00,493.31,493.75,493.11,493.75,44721.0,472.8546,473.2764,472.6629,473.2764,44721.0
2022-04-20 10:45:00,493.75,494.0,493.65,493.81,69684.0,473.2764,473.516,473.1805,473.3339,69684.0
2022-04-20 10:50:00,493.99,494.41,493.99,494.39,6821.0,473.5064,473.909,473.5064,473.8898,6821.0
2022-04-20 10:55:00,494.47,494.51,494.14,494.19,10178.0,473.9665,474.0049,473.6502,473.6981,10178.0
2022-04-20 11:00:00,494.0,494.0,493.25,493.25,13159.0,473.516,473.516,472.7971,472.7971,13159.0
2022-04-20 11:05:00,493.38,493.61,493.13,493.34,5403.0,472.9217,473.1422,472.6821,472.8834,5403.0
2022-04-20 11:10:00,493.11,493.37,492.74,493.11,7829.0,472.6629,472.9121,472.3083,472.6629,7829.0
2022-04-20 11:15:00,492.96,493.1,492.57,492.58,5051.0,472.5191,472.6533,472.1453,472.1549,5051.0
2022-04-20 11:20:00,492.65,493.04,492.53,492.9,3993.0,472.222,472.5958,472.107,472.4616,3993.0
2022-04-20 11:25:00,492.83,493.14,492.83,493.12,5207.0,472.3945,472.6917,472.3945,472.6725,5207.0
2022-04-20 11:30:00,493.67,494.26,493.67,494.24,3655.0,473.1997,473.7652,473.1997,473.7461,3655.0
2022-04-20 11:35:00,494.14,494.5,494.14,494.28,5803.0,473.6502,473.9953,473.6502,473.7844,5803.0
2022-04-20 11:40:00,494.29,494.62,494.21,494.62,5947.0,473.794,474.1103,473.7173,474.1103,5947.0
2022-04-20 11:45:00,494.7,494.77,494.09,494.16,11908.0,474.187,474.2541,473.6023,473.6694,11908.0
2022-04-20 11:50:00,494.17,494.22,493.68,493.9,5923.0,473.679,473.7269,473.2093,473.4202,5923.0
2022-04-20 11:55:00,493.97,494.14,493.97,494.14,2085.0,473.4873,473.6502,473.4873,473.6502,2085.0
2022-04-20 12:00:00,494.38,494.79,494.32,494.76,5170.0,473.8803,474.2733,473.8228,474.2445,5170.0
2022-04-20 12:05:00,494.9,494.97,494.19,494.46,7256.0,474.3787,474.4458,473.6981,473.9569,7256.0
2022-04-20 12:10:00,494.2,494.2,493.82,493.84,5219.0,473.7077,473.7077,473.3435,473.3627,5219.0
2022-04-20 12:15:00,493.79,493.79,493.51,493.77,7096.0,473.3147,473.3147,473.0463,473.2956,7096.0
2022-04-20 12:20:00,493.72,494.01,493.72,493.88,3256.0,473.2476,473.5256,473.2476,473.401,3256.0
2022-04-20 12:25:00,493.8,493.83,493.29,493.52,4712.0,473.3243,473.3531,472.8355,473.0559,4712.0
2022-04-20 12:30:00,493.53,494.33,493.53,494.33,6485.0,473.0655,473.8323,473.0655,473.8323,6485.0
2022-04-20 12:35:00,494.29,494.79,494.29,494.44,6954.0,473.794,474.2733,473.794,473.9378,6954.0
2022-04-20 12:40:00,494.32,494.54,494.13,494.31,8275.0,473.8228,474.0336,473.6406,473.8132,8275.0
2022-04-20 12:45:00,494.29,494.7,494.29,494.47,7764.0,473.794,474.187,473.794,473.9665,7764.0
2022-04-20 12:50:00,494.78,495.22,494.63,495.06,3868.0,474.2637,474.6854,474.1199,474.5321,3868.0
2022-04-20 12:55:00,495.0,495.2,494.83,494.92,4444.0,474.4746,474.6663,474.3116,474.3979,4444.0
2022-04-20 13:00:00,494.95,495.39,494.93,495.39,7085.0,474.4266,474.8484,474.4075,474.8484,7085.0
2022-04-20 13:05:00,495.27,495.27,494.58,494.76,16553.0,474.7334,474.7334,474.072,474.2445,16553.0
2022-04-20 13:10:00,494.6,495.26,494.6,495.06,7089.0,474.0911,474.7238,474.0911,474.5321,7089.0
2022-04-20 13:15:00,495.22,495.45,494.61,494.65,10591.0,474.6854,474.9059,474.1007,474.1391,10591.0
2022-04-20 13:20:00,494.56,494.7,494.46,494.67,4394.0,474.0528,474.187,473.9569,474.1582,4394.0
2022-04-20 13:25:00,494.51,494.53,494.33,494.51,5218.0,474.0049,474.024,473.8323,474.0049,5218.0
2022-04-20 13:30:00,494.46,494.67,494.23,494.47,5857.0,473.9569,474.1582,473.7365,473.9665,5857.0
2022-04-20 13:35:00,494.66,494.68,494.53,494.61,1460.0,474.1487,474.1678,474.024,474.1007,1460.0
2022-04-20 13:40:00,494.73,495.23,494.73,495.19,1710.0,474.2158,474.695,474.2158,474.6567,1710.0
2022-04-20 13:45:00,495.08,495.5,494.94,494.94,6307.0,474.5512,474.9538,474.417,474.417,6307.0
2022-04-20 13:50:00,494.92,495.03,494.59,494.6,4321.0,474.3979,474.5033,474.0816,474.0911,4321.0
2022-04-20 13:55:00,494.56,495.0,494.56,495.0,960.0,474.0528,474.4746,474.0528,474.4746,960.0
2022-04-20 14:00:00,495.05,495.27,494.85,495.0,4469.0,474.5225,474.7334,474.3308,474.4746,4469.0
2022-04-20 14:05:00,495.21,495.22,494.73,494.8,3917.0,474.6758,474.6854,474.2158,474.2828,3917.0
2022-04-20 14:10:00,494.8,494.86,494.28,494.28,3209.0,474.2828,474.3404,473.7844,473.7844,3209.0
2022-04-20 14:15:00,494.42,494.46,493.55,493.55,5390.0,473.9186,473.9569,473.0847,473.0847,5390.0
2022-04-20 14:20:00,493.42,493.61,493.34,493.61,5349.0,472.9601,473.1422,472.8834,473.1422,5349.0
2022-04-20 14:25:00,493.6,493.66,493.4,493.49,6609.0,473.1326,473.1901,472.9409,473.0272,6609.0
2022-04-20 14:30:00,493.32,493.6,493.32,493.46,8312.0,472.8642,473.1326,472.8642,472.9984,8312.0
2022-04-20 14:35:00,493.3,493.3,492.61,492.69,8149.0,472.845,472.845,472.1837,472.2603,8149.0
2022-04-20 14:40:00,492.55,492.85,492.55,492.71,609.0,472.1261,472.4137,472.1261,472.2795,609.0
2022-04-20 14:45:00,492.65,492.92,492.64,492.9,2363.0,472.222,472.4808,472.2124,472.4616,2363.0
2022-04-20 14:50:00,492.93,492.93,492.0,492.0,5105.0,472.4904,472.4904,471.599,471.599,5105.0
2022-04-20 14:55:00,491.99,492.32,491.78,492.24,9891.0,471.5894,471.9057,471.3881,471.829,9891.0
2022-04-20 15:00:00,492.44,492.99,492.44,492.99,6357.0,472.0207,472.5479,472.0207,472.5479,6357.0
2022-04-20 15:05:00,492.86,493.07,492.62,493.07,7256.0,472.4233,472.6246,472.1932,472.6246,7256.0
2022-04-20 15:10:00,493.2,493.79,492.95,493.72,11624.0,472.7492,473.3147,472.5096,473.2476,11624.0
2022-04-20 15:15:00,493.84,493.91,493.57,493.87,3424.0,473.3627,473.4298,473.1039,473.3914,3424.0
2022-04-20 15:20:00,493.83,494.01,493.59,493.97,2018.0,473.3531,473.5256,473.123,473.4873,2018.0
2022-04-20 15:25:00,493.97,494.38,493.96,494.09,4743.0,473.4873,473.8803,473.4777,473.6023,4743.0
2022-04-20 15:30:00,494.07,494.19,493.61,493.61,2397.0,473.5831,473.6981,473.1422,473.1422,2397.0
2022-04-20 15:35:00,493.66,493.98,493.5,493.79,6860.0,473.1901,473.4969,473.0368,473.3147,6860.0
2022-04-20 15:40:00,493.71,493.95,493.55,493.83,6568.0,473.238,473.4681,473.0847,473.3531,6568.0
2022-04-20 15:45:00,494.01,494.62,494.01,494.29,14178.0,473.5256,474.1103,473.5256,473.794,14178.0
2022-04-20 15:50:00,494.26,494.38,492.88,492.9,11314.0,473.7652,473.8803,472.4425,472.4616,11314.0
2022-04-20 15:55:00,493.04,493.13,492.5,492.64,32430.0,472.5958,472.6821,472.0782,472.2124,32430.0
2022-04-21 09:30:00,496.99,497.79,496.61,497.08,37357.0,476.382,477.1489,476.0178,476.4683,37357.0
2022-04-21 09:35:00,497.07,497.28,495.73,495.87,30172.0,476.4587,476.66,475.1743,475.3085,30172.0
2022-04-21 09:40:00,495.87,496.28,495.37,496.03,22853.0,475.3085,475.7015,474.8292,475.4618,22853.0
2022-04-21 09:45:00,495.99,495.99,495.22,495.76,15372.0,475.4235,475.4235,474.6854,475.203,15372.0
2022-04-21 09:50:00,495.88,496.75,495.81,496.68,24313.0,475.3181,476.152,475.251,476.0849,24313.0
2022-04-21 09:55:00,496.55,497.01,496.41,496.41,14425.0,475.9603,476.4012,475.8261,475.8261,14425.0
2022-04-21 10:00:00,496.21,496.21,495.4,495.79,13057.0,475.6344,475.6344,474.858,475.2318,13057.0
2022-04-21 10:05:00,495.62,495.99,495.19,495.4,11441.0,475.0688,475.4235,474.6567,474.858,11441.0
2022-04-21 10:10:00,495.34,495.94,494.92,495.17,10461.0,474.8005,475.3756,474.3979,474.6375,10461.0
2022-04-21 10:15:00,495.19,495.4,494.68,494.68,16228.0,474.6567,474.858,474.1678,474.1678,16228.0
2022-04-21 10:20:00,494.56,495.25,494.38,495.19,9134.0,474.0528,474.7142,473.8803,474.6567,9134.0
2022-04-21 10:25:00,494.82,495.64,494.43,495.49,5380.0,474.302,475.088,473.9282,474.9442,5380.0
2022-04-21 10:30:00,495.45,495.6,495.2,495.6,9963.0,474.9059,475.0497,474.6663,475.0497,9963.0
2022-04-21 10:35:00,495.79,495.79,494.89,494.89,2949.0,475.2318,475.2318,474.3691,474.3691,2949.0
2022-04-21 10:40:00,494.91,494.92,494.42,494.62,6376.0,474.3883,474.3979,473.9186,474.1103,6376.0
2022-04-21 10:45:00,494.63,494.63,493.62,493.62,5274.0,474.1199,474.1199,473.1518,473.1518,5274.0
2022-04-21 10:50:00,493.93,494.19,493.67,493.76,7281.0,473.4489,473.6981,473.1997,473.286,7281.0
2022-04-21 10:55:00,493.83,493.94,493.58,493.76,7193.0,473.3531,473.4585,473.1134,473.286,7193.0
2022-04-21 11:00:00,493.5,493.99,493.5,493.84,9295.0,473.0368,473.5064,473.0368,473.3627,9295.0
2022-04-21 11:05:00,494.01,494.02,493.28,493.38,2051.0,473.5256,473.5352,472.8259,472.9217,2051.0
2022-04-21 11:10:00,493.59,494.06,493.46,493.87,3156.0,473.123,473.5735,472.9984,473.3914,3156.0
2022-04-21 11:15:00,493.78,493.79,492.96,493.34,7613.0,473.3051,473.3147,472.5191,472.8834,7613.0
2022-04-21 11:20:00,493.31,493.31,492.68,492.96,6932.0,472.8546,472.8546,472.2508,472.5191,6932.0
2022-04-21 11:25:00,493.39,493.51,492.77,492.81,3783.0,472.9313,473.0463,472.337,472.3754,3783.0
2022-04-21 11:30:00,492.92,492.96,492.43,492.76,4911.0,472.4808,472.5191,472.0111,472.3274,4911.0
2022-04-21 11:35:00,492.55,492.98,492.54,492.69,9700.0,472.1261,472.5383,472.1166,472.2603,9700.0
2022-04-21 11:40:00,492.58,492.78,492.0,492.11,25598.0,472.1549,472.3466,471.599,471.7044,25598.0
2022-04-21 11:45:00,492.08,492.46,491.86,492.42,28592.0,471.6756,472.0399,471.4648,472.0015,28592.0
2022-04-21 11:50:00,492.31,492.45,491.92,491.94,5767.0,471.8961,472.0303,471.5223,471.5414,5767.0
2022-04-21 11:55:00,491.73,491.82,491.05,491.27,9068.0,471.3401,471.4264,470.6883,470.8992,9068.0
2022-04-21 12:00:00,491.06,491.66,490.58,490.65,15009.0,470.6979,471.2731,470.2378,470.3049,15009.0
2022-04-21 12:05:00,490.47,491.0,490.26,490.32,4333.0,470.1324,470.6404,469.9311,469.9886,4333.0
2022-04-21 12:10:00,490.32,490.55,490.06,490.18,1499.0,469.9886,470.2091,469.7394,469.8544,1499.0
2022-04-21 12:15:00,490.11,490.45,489.94,490.08,3876.0,469.7873,470.1132,469.6244,469.7586,3876.0
2022-04-21 12:20:00,490.13,490.13,489.49,489.52,2099.0,469.8065,469.8065,469.193,469.2218,2099.0
2022-04-21 12:25:00,489.35,489.88,489.35,489.49,4331.0,469.0588,469.5669,469.0588,469.193,4331.0
2022-04-21 12:30:00,489.26,489.88,488.98,489.78,7916.0,468.9726,469.5669,468.7042,469.471,7916.0
2022-04-21 12:35:00,489.64,489.95,488.96,489.0,6918.0,469.3368,469.634,468.685,468.7233,6918.0
2022-04-21 12:40:00,489.54,489.54,489.13,489.29,1696.0,469.241,469.241,468.848,469.0013,1696.0
2022-04-21 12:45:00,489.31,489.46,488.79,488.88,8730.0,469.0205,469.1643,468.5221,468.6083,8730.0
2022-04-21 12:50:00,488.44,488.46,488.01,488.01,4900.0,468.1866,468.2057,467.7744,467.7744,4900.0
2022-04-21 12:55:00,488.29,488.33,487.79,487.79,4640.0,468.0428,468.0811,467.5635,467.5635,4640.0
2022-04-21 13:00:00,487.9,487.9,487.3,487.46,5810.0,467.669,467.669,467.0938,467.2472,5810.0
2022-04-21 13:05:00,487.46,487.46,487.13,487.44,2001.0,467.2472,467.2472,466.9309,467.228,2001.0
2022-04-21 13:10:00,487.5,487.79,487.35,487.78,5610.0,467.2855,467.5635,467.1418,467.5539,5610.0
2022-04-21 13:15:00,487.6,487.6,486.49,486.49,5304.0,467.3814,467.3814,466.3174,466.3174,5304.0
2022-04-21 13:20:00,486.82,488.58,486.82,488.27,21792.0,466.6337,468.3208,466.6337,468.0236,21792.0
2022-04-21 13:25:00,488.06,488.84,487.69,488.84,12166.0,467.8223,468.57,467.4677,468.57,12166.0
2022-04-21 13:30:00,488.94,489.22,488.54,488.57,7412.0,468.6658,468.9342,468.2824,468.3112,7412.0
2022-04-21 13:35:00,488.31,488.41,487.32,487.32,1848.0,468.062,468.1578,467.113,467.113,1848.0
2022-04-21 13:40:00,487.71,487.95,487.01,487.4,5965.0,467.4868,467.7169,466.8159,467.1897,5965.0
2022-04-21 13:45:00,487.52,488.8,487.52,488.44,8685.0,467.3047,468.5316,467.3047,468.1866,8685.0
2022-04-21 13:50:00,488.31,488.31,487.64,487.66,2000.0,468.062,468.062,467.4197,467.4389,2000.0
2022-04-21 13:55:00,487.7,487.77,486.94,486.99,5632.0,467.4773,467.5444,466.7488,466.7967,5632.0
2022-04-21 14:00:00,486.82,486.82,485.44,485.44,8907.0,466.6337,466.6337,465.311,465.311,8907.0
2022-04-21 14:05:00,485.35,485.7,485.24,485.7,11591.0,465.2247,465.5602,465.1193,465.5602,11591.0
2022-04-21 14:10:00,485.58,485.96,485.47,485.74,9829.0,465.4452,465.8094,465.3397,465.5985,9829.0
2022-04-21 14:15:00,485.6,485.9,485.3,485.68,32369.0,465.4643,465.7519,465.1768,465.541,32369.0
2022-04-21 14:20:00,485.66,486.05,485.26,485.26,7204.0,465.5218,465.8957,465.1384,465.1384,7204.0
2022-04-21 14:25:00,485.41,485.8,485.41,485.75,3115.0,465.2822,465.656,465.2822,465.6081,3115.0
2022-04-21 14:30:00,485.56,486.38,485.31,486.35,6421.0,465.426,466.212,465.1864,466.1832,6421.0
2022-04-21 14:35:00,486.47,486.83,485.9,485.9,2340.0,466.2983,466.6433,465.7519,465.7519,2340.0
2022-04-21 14:40:00,486.18,486.18,484.88,484.88,6559.0,466.0203,466.0203,464.7742,464.7742,6559.0
2022-04-21 14:45:00,484.89,484.98,484.13,484.19,12112.0,464.7838,464.87,464.0553,464.1128,12112.0
2022-04-21 14:50:00,484.27,484.31,483.98,484.28,10517.0,464.1895,464.2278,463.9115,464.1991,10517.0
2022-04-21 14:55:00,484.01,484.04,483.42,483.72,12801.0,463.9403,463.969,463.3747,463.6623,12801.0
2022-04-21 15:00:00,483.4,483.4,482.62,482.82,5278.0,463.3556,463.3556,462.6079,462.7996,5278.0
2022-04-21 15:05:00,482.85,483.09,482.38,482.58,12901.0,462.8284,463.0584,462.3779,462.5696,12901.0
2022-04-21 15:10:00,482.38,483.13,482.33,483.03,13474.0,462.3779,463.0968,462.3299,463.0009,13474.0
2022-04-21 15:15:00,483.14,483.55,482.65,483.52,7035.0,463.1063,463.4993,462.6367,463.4706,7035.0
2022-04-21 15:20:00,483.31,484.04,483.01,484.01,5279.0,463.2693,463.969,462.9817,463.9403,5279.0
2022-04-21 15:25:00,483.99,485.02,483.53,484.87,29352.0,463.9211,464.9084,463.4802,464.7646,29352.0
2022-04-21 15:30:00,484.83,484.83,483.73,483.73,22453.0,464.7263,464.7263,463.6719,463.6719,22453.0
2022-04-21 15:35:00,483.49,483.51,482.81,483.12,13963.0,463.4418,463.461,462.79,463.0872,13963.0
2022-04-21 15:40:00,483.41,483.99,483.12,483.78,8210.0,463.3651,463.9211,463.0872,463.7198,8210.0
2022-04-21 15:45:00,483.8,483.8,482.49,482.49,5375.0,463.739,463.739,462.4833,462.4833,5375.0
2022-04-21 15:50:00,482.63,484.71,482.47,484.4,22887.0,462.6175,464.6112,462.4641,464.3141,22887.0
2022-04-21 15:55:00,484.32,484.38,483.54,483.63,66931.0,464.2374,464.2949,463.4898,463.576,66931.0
2022-04-22 09:30:00,481.45,481.67,480.2,480.68,41698.0,461.4864,461.6973,460.2882,460.7483,41698.0
2022-04-22 09:35:00,480.59,481.34,480.14,480.21,31096.0,460.6621,461.381,460.2307,460.2978,31096.0
2022-04-22 09:40:00,479.98,480.37,479.16,479.48,19180.0,460.0774,460.4512,459.2914,459.5981,19180.0
2022-04-22 09:45:00,479.16,480.85,479.05,480.85,29164.0,459.2914,460.9113,459.1859,460.9113,29164.0
2022-04-22 09:50:00,480.99,481.14,479.92,480.57,33650.0,461.0455,461.1893,460.0199,460.6429,33650.0
2022-04-22 09:55:00,480.14,480.19,479.63,479.7,7121.0,460.2307,460.2787,459.7419,459.809,7121.0
2022-04-22 10:00:00,479.83,480.71,479.78,479.82,10107.0,459.9336,460.7771,459.8857,459.924,10107.0
2022-04-22 10:05:00,479.79,481.22,479.79,480.58,9118.0,459.8952,461.266,459.8952,460.6525,9118.0
2022-04-22 10:10:00,480.74,480.83,479.82,480.06,9901.0,460.8059,460.8921,459.924,460.1541,9901.0
2022-04-22 10:15:00,479.86,480.02,478.98,479.12,7869.0,459.9623,460.1157,459.1188,459.253,7869.0
2022-04-22 10:20:00,479.14,479.14,478.26,478.66,8421.0,459.2722,459.2722,458.4287,458.8121,8421.0
2022-04-22 10:25:00,478.61,478.93,478.2,478.24,11272.0,458.7642,459.0709,458.3712,458.4095,11272.0
2022-04-22 10:30:00,478.34,478.8,478.12,478.75,18217.0,458.5054,458.9463,458.2945,458.8984,18217.0
2022-04-22 10:35:00,478.45,479.45,477.8,477.99,12677.0,458.6108,459.5693,457.9878,458.1699,12677.0
2022-04-22 10:40:00,477.97,477.99,476.98,477.21,16140.0,458.1507,458.1699,457.2018,457.4222,16140.0
2022-04-22 10:45:00,477.19,478.0,477.09,477.48,34812.0,457.4031,458.1795,457.3072,457.681,34812.0
2022-04-22 10:50:00,477.36,477.36,476.44,476.44,21581.0,457.566,457.566,456.6842,456.6842,21581.0
2022-04-22 10:55:00,476.54,477.21,476.39,476.69,13340.0,456.78,457.4222,456.6362,456.9238,13340.0
2022-04-22 11:00:00,476.67,477.15,476.34,476.34,13554.0,456.9046,457.3647,456.5883,456.5883,13554.0
2022-04-22 11:05:00,476.4,477.76,476.2,477.42,16168.0,456.6458,457.9494,456.4541,457.6235,16168.0
2022-04-22 11:10:00,477.46,477.77,476.97,477.51,11163.0,457.6619,457.959,457.1922,457.7098,11163.0
2022-04-22 11:15:00,477.43,477.7,477.21,477.7,8573.0,457.6331,457.8919,457.4222,457.8919,8573.0
2022-04-22 11:20:00,477.74,478.11,477.31,477.4,3363.0,457.9303,458.2849,457.5181,457.6043,3363.0
2022-04-22 11:25:00,477.4,477.47,477.11,477.31,3459.0,457.6043,457.6714,457.3264,457.5181,3459.0
2022-04-22 11:30:00,477.14,477.43,476.78,476.84,9510.0,457.3551,457.6331,457.0101,457.0676,9510.0
2022-04-22 11:35:00,476.82,476.82,476.03,476.07,4804.0,457.0484,457.0484,456.2912,456.3295,4804.0
2022-04-22 11:40:00,476.19,476.28,475.48,475.48,11723.0,456.4445,456.5308,455.764,455.764,11723.0
2022-04-22 11:45:00,475.43,475.67,475.33,475.33,2440.0,455.716,455.9461,455.6202,455.6202,2440.0
2022-04-22 11:50:00,475.22,475.42,474.67,474.73,10179.0,455.5147,455.7065,454.9876,455.0451,10179.0
2022-04-22 11:55:00,474.54,474.75,474.25,474.25,12458.0,454.8629,455.0642,454.585,454.585,12458.0
2022-04-22 12:00:00,474.17,474.31,474.03,474.14,5789.0,454.5083,454.6425,454.3741,454.4795,5789.0
2022-04-22 12:05:00,474.29,474.91,474.29,474.41,4337.0,454.6233,455.2176,454.6233,454.7383,4337.0
2022-04-22 12:10:00,474.57,474.61,473.91,474.6,10923.0,454.8917,454.93,454.2591,454.9205,10923.0
2022-04-22 12:15:00,474.46,474.8,474.45,474.75,2781.0,454.7863,455.1122,454.7767,455.0642,2781.0
2022-04-22 12:20:00,474.85,475.51,474.85,475.51,2653.0,455.1601,455.7927,455.1601,455.7927,2653.0
2022-04-22 12:25:00,475.64,475.87,475.25,475.41,5620.0,455.9173,456.1378,455.5435,455.6969,5620.0
2022-04-22 12:30:00,475.38,475.95,475.34,475.8,8888.0,455.6681,456.2145,455.6298,456.0707,8888.0
2022-04-22 12:35:00,476.01,476.34,475.74,475.75,4104.0,456.272,456.5883,456.0132,456.0228,4104.0
2022-04-22 12:40:00,475.69,475.81,475.45,475.74,3738.0,455.9653,456.0803,455.7352,456.0132,3738.0
2022-04-22 12:45:00,475.8,475.9,475.54,475.72,4785.0,456.0707,456.1665,455.8215,455.994,4785.0
2022-04-22 12:50:00,475.62,475.62,474.86,474.86,2085.0,455.8982,455.8982,455.1697,455.1697,2085.0
2022-04-22 12:55:00,474.73,474.83,474.53,474.53,3876.0,455.0451,455.1409,454.8534,454.8534,3876.0
2022-04-22 13:00:00,474.42,474.47,473.84,473.96,4487.0,454.7479,454.7958,454.192,454.307,4487.0
2022-04-22 13:05:00,473.93,474.17,473.93,474.07,1100.0,454.2782,454.5083,454.2782,454.4124,1100.0
2022-04-22 13:10:00,474.21,474.73,474.21,474.71,3698.0,454.5466,455.0451,454.5466,455.0259,3698.0
2022-04-22 13:15:00,474.7,474.91,474.47,474.63,10502.0,455.0163,455.2176,454.7958,454.9492,10502.0
2022-04-22 13:20:00,474.11,474.17,473.45,473.56,5457.0,454.4508,454.5083,453.8181,453.9236,5457.0
2022-04-22 13:25:00,473.59,474.48,473.59,474.48,5204.0,453.9523,454.8054,453.9523,454.8054,5204.0
2022-04-22 13:30:00,474.22,474.48,474.01,474.27,7337.0,454.5562,454.8054,454.3549,454.6041,7337.0
2022-04-22 13:35:00,473.79,473.98,473.6,473.88,6064.0,454.144,454.3262,453.9619,454.2303,6064.0
2022-04-22 13:40:00,473.62,473.77,473.21,473.69,11241.0,453.9811,454.1249,453.5881,454.0482,11241.0
2022-04-22 13:45:00,473.72,473.92,473.63,473.68,3008.0,454.0769,454.2686,453.9907,454.0386,3008.0
2022-04-22 13:50:00,473.52,473.62,473.09,473.09,4173.0,453.8852,453.9811,453.4731,453.4731,4173.0
2022-04-22 13:55:00,473.05,473.1,472.79,472.79,6122.0,453.4347,453.4827,453.1855,453.1855,6122.0
2022-04-22 14:00:00,472.72,472.97,472.66,472.75,4398.0,453.1184,453.358,453.0609,453.1472,4398.0
2022-04-22 14:05:00,472.71,473.16,472.71,472.76,5463.0,453.1088,453.5402,453.1088,453.1567,5463.0
2022-04-22 14:10:00,472.76,473.0,472.68,472.78,6443.0,453.1567,453.3868,453.0801,453.1759,6443.0
2022-04-22 14:15:00,472.78,473.97,472.54,473.96,12587.0,453.1759,454.3166,452.9459,454.307,12587.0
2022-04-22 14:20:00,474.07,474.41,473.43,473.55,1602.0,454.4124,454.7383,453.799,453.914,1602.0
2022-04-22 14:25:00,473.44,473.44,473.09,473.15,5235.0,453.8086,453.8086,453.4731,453.5306,5235.0
2022-04-22 14:30:00,473.08,473.29,472.41,472.41,3613.0,453.4635,453.6648,452.8213,452.8213,3613.0
2022-04-22 14:35:00,472.42,472.58,472.4,472.42,1124.0,452.8308,452.9842,452.8117,452.8308,1124.0
2022-04-22 14:40:00,472.56,472.85,472.26,472.35,10272.0,452.965,453.243,452.6775,452.7638,10272.0
2022-04-22 14:45:00,472.52,472.58,472.08,472.22,5373.0,452.9267,452.9842,452.5049,452.6391,5373.0
2022-04-22 14:50:00,472.28,472.28,471.48,471.56,17016.0,452.6967,452.6967,451.9298,452.0065,17016.0
2022-04-22 14:55:00,471.54,471.62,471.05,471.6,12792.0,451.9873,452.064,451.5177,452.0448,12792.0
2022-04-22 15:00:00,471.64,471.76,470.85,471.03,20211.0,452.0832,452.1982,451.3259,451.4985,20211.0
2022-04-22 15:05:00,471.05,471.44,470.86,470.89,11221.0,451.5177,451.8915,451.3355,451.3643,11221.0
2022-04-22 15:10:00,470.84,472.75,470.49,472.58,7923.0,451.3164,453.1472,450.9809,452.9842,7923.0
2022-04-22 15:15:00,472.43,473.23,472.25,472.99,8945.0,452.8404,453.6073,452.6679,453.3772,8945.0
2022-04-22 15:20:00,473.14,473.32,472.38,472.38,4959.0,453.521,453.6935,452.7925,452.7925,4959.0
2022-04-22 15:25:00,472.29,472.83,472.28,472.65,12290.0,452.7062,453.2238,452.6967,453.0513,12290.0
2022-04-22 15:30:00,472.62,474.06,472.61,473.95,11417.0,453.0226,454.4028,453.013,454.2974,11417.0
2022-04-22 15:35:00,474.19,474.47,473.63,473.79,11506.0,454.5275,454.7958,453.9907,454.144,11506.0
2022-04-22 15:40:00,473.98,474.24,472.91,473.1,23831.0,454.3262,454.5754,453.3005,453.4827,23831.0
2022-04-22 15:45:00,473.08,473.19,471.66,471.78,9964.0,453.4635,453.5689,452.1024,452.2174,9964.0
2022-04-22 15:50:00,471.65,471.65,470.58,470.99,35798.0,452.0928,452.0928,451.0671,451.4601,35798.0
2022-04-22 15:55:00,471.0,471.12,470.64,470.68,93712.0,451.4697,451.5848,451.1247,451.163,93712.0
2022-04-25 09:30:00,466.63,466.99,464.8,464.8,68212.0,447.2809,447.626,445.5268,445.5268,68212.0
2022-04-25 09:35:00,465.03,467.33,464.86,466.25,20670.0,445.7473,447.9519,445.5843,446.9167,20670.0
2022-04-25 09:40:00,466.6,467.39,464.99,465.03,13407.0,447.2522,448.0094,445.7089,445.7473,13407.0
2022-04-25 09:45:00,465.11,465.42,464.39,464.92,5356.0,445.824,446.1211,445.1338,445.6418,5356.0
2022-04-25 09:50:00,465.23,465.98,462.55,462.55,50464.0,445.939,446.6579,443.3701,443.3701,50464.0
2022-04-25 09:55:00,462.44,463.51,461.33,461.47,31710.0,443.2647,444.2903,442.2007,442.3349,31710.0
2022-04-25 10:00:00,461.69,462.43,461.69,462.18,10439.0,442.5458,443.2551,442.5458,443.0155,10439.0
2022-04-25 10:05:00,462.07,463.16,461.76,462.45,16373.0,442.91,443.9548,442.6129,443.2743,16373.0
2022-04-25 10:10:00,462.41,462.77,461.32,461.87,23567.0,443.2359,443.581,442.1911,442.7183,23567.0
2022-04-25 10:15:00,461.9,462.29,461.54,462.23,36184.0,442.7471,443.1209,442.402,443.0634,36184.0
2022-04-25 10:20:00,462.3,463.75,461.05,463.73,53710.0,443.1305,444.5204,441.9323,444.5012,53710.0
2022-04-25 10:25:00,464.15,464.84,463.87,464.18,33740.0,444.9038,445.5652,444.6354,444.9325,33740.0
2022-04-25 10:30:00,464.02,465.37,464.02,465.18,15841.0,444.7792,446.0732,444.7792,445.8911,15841.0
2022-04-25 10:35:00,465.5,465.55,464.34,464.34,20740.0,446.1978,446.2457,445.0859,445.0859,20740.0
2022-04-25 10:40:00,464.3,464.31,463.44,463.98,19340.0,445.0475,445.0571,444.2232,444.7408,19340.0
2022-04-25 10:45:00,463.99,464.9,463.9,464.9,15419.0,444.7504,445.6227,444.6641,445.6227,15419.0
2022-04-25 10:50:00,464.79,464.8,462.65,462.83,13383.0,445.5172,445.5268,443.466,443.6385,13383.0
2022-04-25 10:55:00,463.02,463.11,461.79,461.94,65350.0,443.8206,443.9069,442.6416,442.7854,65350.0
2022-04-25 11:00:00,461.98,462.46,461.84,462.46,9779.0,442.8237,443.2838,442.6896,443.2838,9779.0
2022-04-25 11:05:00,462.12,462.76,461.89,462.39,10290.0,442.9579,443.5714,442.7375,443.2167,10290.0
2022-04-25 11:10:00,462.44,463.63,461.93,462.93,15708.0,443.2647,444.4053,442.7758,443.7344,15708.0
2022-04-25 11:15:00,462.73,462.8,461.84,462.51,20992.0,443.5426,443.6097,442.6896,443.3318,20992.0
2022-04-25 11:20:00,462.46,463.34,462.41,463.24,12882.0,443.2838,444.1274,443.2359,444.0315,12882.0
2022-04-25 11:25:00,463.35,464.42,463.04,463.2,14456.0,444.1369,445.1626,443.8398,443.9932,14456.0
2022-04-25 11:30:00,463.26,463.33,462.26,462.72,11736.0,444.0507,444.1178,443.0921,443.5331,11736.0
2022-04-25 11:35:00,463.32,463.96,462.46,462.84,5243.0,444.1082,444.7216,443.2838,443.6481,5243.0
2022-04-25 11:40:00,462.81,462.9,462.49,462.52,4951.0,443.6193,443.7056,443.3126,443.3414,4951.0
2022-04-25 11:45:00,462.32,462.36,461.64,461.73,9809.0,443.1496,443.188,442.4978,442.5841,9809.0
2022-04-25 11:50:00,461.57,461.8,461.12,461.51,12028.0,442.4307,442.6512,441.9994,442.3732,12028.0
2022-04-25 11:55:00,461.47,462.58,461.39,462.49,13424.0,442.3349,443.3989,442.2582,443.3126,13424.0
2022-04-25 12:00:00,462.49,462.49,461.87,462.19,9925.0,443.3126,443.3126,442.7183,443.025,9925.0
2022-04-25 12:05:00,462.56,465.22,462.48,465.14,25406.0,443.3797,445.9294,443.303,445.8527,25406.0
2022-04-25 12:10:00,465.02,465.72,464.82,465.09,24329.0,445.7377,446.4087,445.546,445.8048,24329.0
2022-04-25 12:15:00,465.39,465.81,464.73,464.8,8559.0,446.0924,446.4949,445.4597,445.5268,8559.0
2022-04-25 12:20:00,465.16,466.47,465.09,466.34,7540.0,445.8719,447.1276,445.8048,447.003,7540.0
2022-04-25 12:25:00,466.5,466.79,465.82,465.83,7637.0,447.1563,447.4343,446.5045,446.5141,7637.0
2022-04-25 12:30:00,466.05,466.94,465.63,466.44,7899.0,446.725,447.5781,446.3224,447.0988,7899.0
2022-04-25 12:35:00,466.33,467.54,466.27,466.93,4300.0,446.9934,448.1532,446.9359,447.5685,4300.0
2022-04-25 12:40:00,466.75,466.86,466.33,466.33,4412.0,447.396,447.5014,446.9934,446.9934,4412.0
2022-04-25 12:45:00,466.62,467.89,466.48,467.89,2889.0,447.2713,448.4887,447.1372,448.4887,2889.0
2022-04-25 12:50:00,467.87,467.99,467.19,467.41,8242.0,448.4695,448.5845,447.8177,448.0286,8242.0
2022-04-25 12:55:00,466.78,467.03,466.38,467.03,3040.0,447.4247,447.6643,447.0413,447.6643,3040.0
2022-04-25 13:00:00,467.05,467.05,465.81,465.92,5526.0,447.6835,447.6835,446.4949,446.6004,5526.0
2022-04-25 13:05:00,466.02,467.59,465.87,467.58,7191.0,446.6962,448.2011,446.5524,448.1915,7191.0
2022-04-25 13:10:00,467.8,468.57,467.8,468.33,5595.0,448.4024,449.1405,448.4024,448.9104,5595.0
2022-04-25 13:15:00,468.79,469.12,468.22,468.26,5714.0,449.3514,449.6677,448.805,448.8433,5714.0
2022-04-25 13:20:00,468.36,468.59,467.91,468.11,10598.0,448.9392,449.1597,448.5079,448.6996,10598.0
2022-04-25 13:25:00,468.26,468.47,467.03,467.73,11296.0,448.8433,449.0446,447.6643,448.3353,11296.0
2022-04-25 13:30:00,467.77,468.28,466.99,467.22,13133.0,448.3737,448.8625,447.626,447.8465,13133.0
2022-04-25 13:35:00,467.08,467.32,466.71,467.03,4193.0,447.7123,447.9423,447.3576,447.6643,4193.0
2022-04-25 13:40:00,467.53,468.19,467.53,467.64,6271.0,448.1436,448.7762,448.1436,448.2491,6271.0
2022-04-25 13:45:00,467.84,468.47,467.75,468.44,7362.0,448.4408,449.0446,448.3545,449.0159,7362.0
2022-04-25 13:50:00,468.38,468.38,467.46,467.84,8709.0,448.9584,448.9584,448.0765,448.4408,8709.0
2022-04-25 13:55:00,467.86,467.86,467.0,467.11,7112.0,448.4599,448.4599,447.6356,447.741,7112.0
2022-04-25 14:00:00,467.19,467.19,466.6,466.66,3997.0,447.8177,447.8177,447.2522,447.3097,3997.0
2022-04-25 14:05:00,466.91,468.5,466.81,468.42,7198.0,447.5493,449.0734,447.4535,448.9967,7198.0
2022-04-25 14:10:00,468.77,468.91,467.74,468.42,1600.0,449.3322,449.4664,448.3449,448.9967,1600.0
2022-04-25 14:15:00,468.63,469.77,468.63,469.65,6091.0,449.198,450.2907,449.198,450.1757,6091.0
2022-04-25 14:20:00,469.6,470.62,469.51,470.58,8131.0,450.1278,451.1055,450.0415,451.0671,8131.0
2022-04-25 14:25:00,470.59,471.35,470.32,471.35,23492.0,451.0767,451.8052,450.8179,451.8052,23492.0
2022-04-25 14:30:00,471.4,471.43,471.1,471.34,4370.0,451.8531,451.8819,451.5656,451.7956,4370.0
2022-04-25 14:35:00,471.4,471.5,470.49,470.54,15987.0,451.8531,451.949,450.9809,451.0288,15987.0
2022-04-25 14:40:00,470.37,470.95,470.13,470.37,11503.0,450.8659,451.4218,450.6358,450.8659,11503.0
2022-04-25 14:45:00,470.23,471.77,470.0,471.73,19048.0,450.7317,452.2078,450.5112,452.1695,19048.0
2022-04-25 14:50:00,471.55,471.96,471.37,471.92,14780.0,451.9969,452.3899,451.8244,452.3516,14780.0
2022-04-25 14:55:00,471.94,471.94,470.21,470.21,2575.0,452.3708,452.3708,450.7125,450.7125,2575.0
2022-04-25 15:00:00,470.38,470.38,468.36,468.81,19836.0,450.8754,450.8754,448.9392,449.3705,19836.0
2022-04-25 15:05:00,468.86,469.19,468.47,469.19,18565.0,449.4185,449.7348,449.0446,449.7348,18565.0
2022-04-25 15:10:00,469.05,469.7,469.05,469.68,14220.0,449.6006,450.2236,449.6006,450.2045,14220.0
2022-04-25 15:15:00,469.89,471.26,469.87,471.14,7535.0,450.4058,451.7189,450.3866,451.6039,7535.0
2022-04-25 15:20:00,471.27,472.48,471.24,472.46,8333.0,451.7285,452.8884,451.6998,452.8692,8333.0
2022-04-25 15:25:00,472.36,472.79,471.4,472.62,12937.0,452.7733,453.1855,451.8531,453.0226,12937.0
2022-04-25 15:30:00,472.49,472.91,472.3,472.83,40932.0,452.8979,453.3005,452.7158,453.2238,40932.0
2022-04-25 15:35:00,472.79,473.67,472.64,473.47,12108.0,453.1855,454.029,453.0417,453.8373,12108.0
2022-04-25 15:40:00,473.52,473.81,472.44,473.66,27993.0,453.8852,454.1632,452.85,454.0194,27993.0
2022-04-25 15:45:00,473.61,473.83,472.41,472.53,9429.0,453.9715,454.1824,452.8213,452.9363,9429.0
2022-04-25 15:50:00,472.33,473.5,471.82,473.45,24746.0,452.7446,453.8661,452.2557,453.8181,24746.0
2022-04-25 15:55:00,473.1,473.59,472.75,473.5,35079.0,453.4827,453.9523,453.1472,453.8661,35079.0
2022-04-26 09:30:00,470.02,470.54,468.59,469.83,48724.0,450.5304,451.0288,449.1597,450.3482,48724.0
2022-04-26 09:35:00,469.84,470.62,469.62,469.91,17359.0,450.3578,451.1055,450.147,450.4249,17359.0
2022-04-26 09:40:00,469.81,470.12,468.41,468.45,21681.0,450.3291,450.6262,448.9871,449.0255,21681.0
2022-04-26 09:45:00,468.65,469.97,468.25,469.22,27635.0,449.2172,450.4824,448.8338,449.7635,27635.0
2022-04-26 09:50:00,469.03,469.38,468.34,468.53,25498.0,449.5814,449.9169,448.92,449.1021,25498.0
2022-04-26 09:55:00,468.56,469.18,468.15,469.03,18900.0,449.1309,449.7252,448.7379,449.5814,18900.0
2022-04-26 10:00:00,469.02,469.71,468.59,469.71,22606.0,449.5718,450.2332,449.1597,450.2332,22606.0
2022-04-26 10:05:00,469.64,470.55,469.53,470.42,20707.0,450.1661,451.0384,450.0607,450.9138,20707.0
2022-04-26 10:10:00,470.31,470.6,468.2,468.28,64803.0,450.8083,451.0863,448.7858,448.8625,64803.0
2022-04-26 10:15:00,468.17,468.25,465.96,466.52,88067.0,448.7571,448.8338,446.6387,447.1755,88067.0
2022-04-26 10:20:00,466.44,467.05,465.97,466.83,43040.0,447.0988,447.6835,446.6483,447.4726,43040.0
2022-04-26 10:25:00,466.63,467.52,466.0,467.52,25753.0,447.2809,448.134,446.6771,448.134,25753.0
2022-04-26 10:30:00,467.65,467.65,465.45,465.66,44672.0,448.2586,448.2586,446.1499,446.3512,44672.0
2022-04-26 10:35:00,465.59,466.28,465.23,465.61,30325.0,446.2841,446.9454,445.939,446.3032,30325.0
2022-04-26 10:40:00,465.66,465.77,464.65,464.83,26787.0,446.3512,446.4566,445.383,445.5556,26787.0
2022-04-26 10:45:00,464.89,465.83,464.64,465.78,36048.0,445.6131,446.5141,445.3734,446.4662,36048.0
2022-04-26 10:50:00,465.68,465.89,464.93,465.06,29666.0,446.3703,446.5716,445.6514,445.776,29666.0
2022-04-26 10:55:00,464.96,465.24,464.74,465.24,31721.0,445.6802,445.9486,445.4693,445.9486,31721.0
2022-04-26 11:00:00,465.14,465.14,464.07,464.51,24152.0,445.8527,445.8527,444.8271,445.2488,24152.0
2022-04-26 11:05:00,464.47,464.55,464.18,464.28,20563.0,445.2105,445.2872,444.9325,445.0284,20563.0
2022-04-26 11:10:00,464.17,465.4,464.16,465.24,18105.0,444.9229,446.1019,444.9134,445.9486,18105.0
2022-04-26 11:15:00,465.31,465.37,463.97,464.02,11650.0,446.0157,446.0732,444.7312,444.7792,11650.0
2022-04-26 11:20:00,464.0,465.76,464.0,465.15,14176.0,444.76,446.447,444.76,445.8623,14176.0
2022-04-26 11:25:00,465.18,465.67,465.05,465.3,8315.0,445.8911,446.3607,445.7664,446.0061,8315.0
2022-04-26 11:30:00,465.02,465.85,464.76,465.15,14335.0,445.7377,446.5333,445.4885,445.8623,14335.0
2022-04-26 11:35:00,465.07,465.17,464.01,464.81,31349.0,445.7856,445.8815,444.7696,445.5364,31349.0
2022-04-26 11:40:00,464.41,464.63,463.82,464.63,9256.0,445.153,445.3639,444.5875,445.3639,9256.0
2022-04-26 11:45:00,464.65,465.1,464.64,464.92,6946.0,445.383,445.8144,445.3734,445.6418,6946.0
2022-04-26 11:50:00,464.68,464.71,464.15,464.24,5070.0,445.4118,445.4405,444.9038,444.99,5070.0
2022-04-26 11:55:00,463.98,463.98,463.12,463.17,6826.0,444.7408,444.7408,443.9165,443.9644,6826.0
2022-04-26 12:00:00,463.05,463.3,462.91,463.22,6761.0,443.8494,444.089,443.7152,444.0123,6761.0
2022-04-26 12:05:00,463.35,463.98,463.25,463.98,6642.0,444.1369,444.7408,444.0411,444.7408,6642.0
2022-04-26 12:10:00,464.03,464.06,463.58,464.06,7740.0,444.7887,444.8175,444.3574,444.8175,7740.0
2022-04-26 12:15:00,464.13,464.64,464.13,464.37,4510.0,444.8846,445.3734,444.8846,445.1146,4510.0
2022-04-26 12:20:00,464.63,465.15,464.6,464.91,9324.0,445.3639,445.8623,445.3351,445.6323,9324.0
2022-04-26 12:25:00,465.06,466.29,464.98,466.26,8970.0,445.776,446.955,445.6994,446.9263,8970.0
2022-04-26 12:30:00,466.04,466.22,465.51,465.9,9531.0,446.7154,446.8879,446.2074,446.5812,9531.0
2022-04-26 12:35:00,465.82,466.07,465.13,465.13,13597.0,446.5045,446.7442,445.8431,445.8431,13597.0
2022-04-26 12:40:00,465.31,465.57,465.06,465.53,9628.0,446.0157,446.2649,445.776,446.2265,9628.0
2022-04-26 12:45:00,465.46,465.47,464.95,465.13,5567.0,446.1594,446.169,445.6706,445.8431,5567.0
2022-04-26 12:50:00,465.06,465.88,464.96,465.04,8003.0,445.776,446.562,445.6802,445.7569,8003.0
2022-04-26 12:55:00,465.06,466.69,465.03,466.67,7031.0,445.776,447.3384,445.7473,447.3193,7031.0
2022-04-26 13:00:00,466.74,466.74,464.51,464.72,10538.0,447.3864,447.3864,445.2488,445.4501,10538.0
2022-04-26 13:05:00,464.85,465.12,464.75,464.94,6423.0,445.5747,445.8335,445.4789,445.661,6423.0
2022-04-26 13:10:00,464.92,465.21,464.36,464.37,12410.0,445.6418,445.9198,445.1051,445.1146,12410.0
2022-04-26 13:15:00,464.21,464.31,463.29,463.29,15797.0,444.9613,445.0571,444.0794,444.0794,15797.0
2022-04-26 13:20:00,463.35,463.44,462.83,462.98,7208.0,444.1369,444.2232,443.6385,443.7823,7208.0
2022-04-26 13:25:00,462.86,462.99,462.42,462.59,15813.0,443.6673,443.7919,443.2455,443.4085,15813.0
2022-04-26 13:30:00,462.56,462.75,462.01,462.58,9259.0,443.3797,443.5618,442.8525,443.3989,9259.0
2022-04-26 13:35:00,462.42,462.74,461.89,462.59,10309.0,443.2455,443.5522,442.7375,443.4085,10309.0
2022-04-26 13:40:00,462.51,463.95,462.46,463.64,14093.0,443.3318,444.7121,443.2838,444.4149,14093.0
2022-04-26 13:45:00,464.02,464.04,463.13,463.25,9995.0,444.7792,444.7983,443.9261,444.0411,9995.0
2022-04-26 13:50:00,463.29,463.29,462.65,462.65,5050.0,444.0794,444.0794,443.466,443.466,5050.0
2022-04-26 13:55:00,462.74,463.18,462.68,463.0,6488.0,443.5522,443.974,443.4947,443.8015,6488.0
2022-04-26 14:00:00,463.07,463.08,462.49,462.92,9244.0,443.8686,443.8781,443.3126,443.7248,9244.0
2022-04-26 14:05:00,463.07,463.66,462.82,463.04,4786.0,443.8686,444.4341,443.6289,443.8398,4786.0
2022-04-26 14:10:00,463.2,463.74,463.04,463.66,2345.0,443.9932,444.5108,443.8398,444.4341,2345.0
2022-04-26 14:15:00,463.61,464.37,463.17,463.6,8750.0,444.3862,445.1146,443.9644,444.3766,8750.0
2022-04-26 14:20:00,463.6,464.9,463.59,464.78,7045.0,444.3766,445.6227,444.367,445.5076,7045.0
2022-04-26 14:25:00,464.66,464.9,463.97,464.62,9977.0,445.3926,445.6227,444.7312,445.3543,9977.0
2022-04-26 14:30:00,464.63,464.67,463.63,463.67,3200.0,445.3639,445.4022,444.4053,444.4437,3200.0
2022-04-26 14:35:00,464.25,464.83,464.11,464.51,2799.0,444.9996,445.5556,444.8654,445.2488,2799.0
2022-04-26 14:40:00,464.52,464.52,462.91,462.99,8421.0,445.2584,445.2584,443.7152,443.7919,8421.0
2022-04-26 14:45:00,462.76,463.18,462.45,462.53,11161.0,443.5714,443.974,443.2743,443.3509,11161.0
2022-04-26 14:50:00,462.79,463.94,462.79,463.62,7226.0,443.6002,444.7025,443.6002,444.3957,7226.0
2022-04-26 14:55:00,463.78,464.53,463.6,464.46,5628.0,444.5491,445.268,444.3766,445.2009,5628.0
2022-04-26 15:00:00,464.67,464.67,463.7,463.74,10552.0,445.4022,445.4022,444.4724,444.5108,10552.0
2022-04-26 15:05:00,463.84,463.84,462.86,463.11,7000.0,444.6066,444.6066,443.6673,443.9069,7000.0
2022-04-26 15:10:00,463.13,463.56,462.24,462.24,13492.0,443.9261,444.3382,443.073,443.073,13492.0
2022-04-26 15:15:00,462.38,462.43,461.12,461.22,20620.0,443.2072,443.2551,441.9994,442.0953,20620.0
2022-04-26 15:20:00,461.22,462.01,461.21,461.42,15936.0,442.0953,442.8525,442.0857,442.287,15936.0
2022-04-26 15:25:00,461.76,461.76,461.22,461.3,7451.0,442.6129,442.6129,442.0953,442.1719,7451.0
2022-04-26 15:30:00,461.24,461.48,460.09,460.37,28520.0,442.1144,442.3445,441.0121,441.2805,28520.0
2022-04-26 15:35:00,460.44,460.97,459.99,460.91,12214.0,441.3476,441.8556,440.9163,441.7981,12214.0
2022-04-26 15:40:00,461.38,461.46,460.4,461.1,9053.0,442.2486,442.3253,441.3093,441.9802,9053.0
2022-04-26 15:45:00,461.57,461.57,460.03,460.45,25423.0,442.4307,442.4307,440.9546,441.3572,25423.0
2022-04-26 15:50:00,460.4,461.41,459.92,460.59,48362.0,441.3093,442.2774,440.8492,441.4914,48362.0
2022-04-26 15:55:00,460.5,461.14,459.42,459.52,114143.0,441.4051,442.0186,440.3699,440.4658,114143.0
2022-04-27 09:30:00,459.81,462.1,459.78,460.31,69513.0,440.7437,442.9388,440.715,441.223,69513.0
2022-04-27 09:35:00,460.21,460.79,459.46,460.22,14746.0,441.1271,441.6831,440.4082,441.1367,14746.0
2022-04-27 09:40:00,460.86,463.49,460.75,463.4,53877.0,441.7502,444.2711,441.6448,444.1849,53877.0
2022-04-27 09:45:00,463.5,464.38,463.06,463.73,60505.0,444.2807,445.1242,443.859,444.5012,60505.0
2022-04-27 09:50:00,463.89,464.54,462.96,463.21,43957.0,444.6545,445.2776,443.7631,444.0027,43957.0
2022-04-27 09:55:00,463.32,464.43,463.32,464.26,27568.0,444.1082,445.1722,444.1082,445.0092,27568.0
2022-04-27 10:00:00,464.4,465.42,462.19,462.81,51879.0,445.1434,446.1211,443.025,443.6193,51879.0
2022-04-27 10:05:00,462.89,463.36,462.48,462.94,18558.0,443.696,444.1465,443.303,443.7439,18558.0
2022-04-27 10:10:00,462.71,462.71,459.75,459.91,86351.0,443.5235,443.5235,440.6862,440.8396,86351.0
2022-04-27 10:15:00,459.8,459.83,458.67,459.14,52550.0,440.7341,440.7629,439.651,440.1015,52550.0
2022-04-27 10:20:00,459.11,460.4,459.01,459.43,29920.0,440.0728,441.3093,439.9769,440.3795,29920.0
2022-04-27 10:25:00,459.43,460.4,458.19,458.41,25243.0,440.3795,441.3093,439.1909,439.4018,25243.0
2022-04-27 10:30:00,458.2,458.33,457.2,458.33,26936.0,439.2005,439.3251,438.242,439.3251,26936.0
2022-04-27 10:35:00,458.35,459.56,458.02,459.56,29072.0,439.3443,440.5041,439.028,440.5041,29072.0
2022-04-27 10:40:00,459.18,459.85,459.02,459.53,15319.0,440.1399,440.7821,439.9865,440.4753,15319.0
2022-04-27 10:45:00,459.39,460.98,459.39,460.87,20967.0,440.3411,441.8652,440.3411,441.7598,20967.0
2022-04-27 10:50:00,460.76,460.83,460.15,460.15,12256.0,441.6543,441.7214,441.0696,441.0696,12256.0
2022-04-27 10:55:00,459.81,460.48,459.81,460.36,11771.0,440.7437,441.3859,440.7437,441.2709,11771.0
2022-04-27 11:00:00,460.3,462.4,460.29,460.6,21341.0,441.2134,443.2263,441.2038,441.501,21341.0
2022-04-27 11:05:00,460.63,460.84,459.83,460.11,15711.0,441.5297,441.731,440.7629,441.0313,15711.0
2022-04-27 11:10:00,459.89,461.04,459.5,460.19,35029.0,440.8204,441.9227,440.4466,441.108,35029.0
2022-04-27 11:15:00,460.42,461.6,460.42,461.57,35633.0,441.3284,442.4595,441.3284,442.4307,35633.0
2022-04-27 11:20:00,461.42,461.55,460.48,461.09,8717.0,442.287,442.4116,441.3859,441.9707,8717.0
2022-04-27 11:25:00,461.45,461.74,460.97,461.74,3100.0,442.3157,442.5937,441.8556,442.5937,3100.0
2022-04-27 11:30:00,461.86,462.39,461.54,462.17,15508.0,442.7087,443.2167,442.402,443.0059,15508.0
2022-04-27 11:35:00,462.05,462.65,462.05,462.34,6456.0,442.8908,443.466,442.8908,443.1688,6456.0
2022-04-27 11:40:00,462.26,463.03,462.14,462.58,11144.0,443.0921,443.8302,442.9771,443.3989,11144.0
2022-04-27 11:45:00,462.4,462.52,462.01,462.02,9030.0,443.2263,443.3414,442.8525,442.8621,9030.0
2022-04-27 11:50:00,462.14,462.3,460.89,460.95,11759.0,442.9771,443.1305,441.7789,441.8365,11759.0
2022-04-27 11:55:00,460.94,461.94,460.81,461.94,2883.0,441.8269,442.7854,441.7023,442.7854,2883.0
2022-04-27 12:00:00,461.92,462.5,461.19,462.31,13341.0,442.7662,443.3222,442.0665,443.1401,13341.0
2022-04-27 12:05:00,462.6,463.3,462.6,463.06,23849.0,443.418,444.089,443.418,443.859,23849.0
2022-04-27 12:10:00,463.26,463.26,462.32,462.36,8552.0,444.0507,444.0507,443.1496,443.188,8552.0
2022-04-27 12:15:00,462.29,462.62,461.83,461.95,8950.0,443.1209,443.4372,442.68,442.795,8950.0
2022-04-27 12:20:00,462.12,463.99,462.11,463.8,19825.0,442.9579,444.7504,442.9484,444.5683,19825.0
2022-04-27 12:25:00,463.6,464.43,463.58,464.07,20216.0,444.3766,445.1722,444.3574,444.8271,20216.0
2022-04-27 12:30:00,464.3,464.68,463.79,463.89,21140.0,445.0475,445.4118,444.5587,444.6545,21140.0
2022-04-27 12:35:00,464.02,464.02,463.26,463.52,12391.0,444.7792,444.7792,444.0507,444.2999,12391.0
2022-04-27 12:40:00,463.45,464.83,463.43,464.4,14448.0,444.2328,445.5556,444.2136,445.1434,14448.0
2022-04-27 12:45:00,464.31,464.45,463.73,463.87,16853.0,445.0571,445.1913,444.5012,444.6354,16853.0
2022-04-27 12:50:00,463.99,464.09,463.57,463.79,8196.0,444.7504,444.8463,444.3478,444.5587,8196.0
2022-04-27 12:55:00,463.76,464.06,463.52,463.94,13530.0,444.5299,444.8175,444.2999,444.7025,13530.0
2022-04-27 13:00:00,463.91,464.56,462.09,464.11,56131.0,444.6737,445.2968,442.9292,444.8654,56131.0
2022-04-27 13:05:00,464.39,464.46,462.37,462.37,17306.0,445.1338,445.2009,443.1976,443.1976,17306.0
2022-04-27 13:10:00,462.54,462.67,461.54,461.59,16849.0,443.3605,443.4851,442.402,442.4499,16849.0
2022-04-27 13:15:00,462.04,462.12,461.59,461.95,11130.0,442.8813,442.9579,442.4499,442.795,11130.0
2022-04-27 13:20:00,462.0,462.65,462.0,462.01,7005.0,442.8429,443.466,442.8429,442.8525,7005.0
2022-04-27 13:25:00,462.16,463.1,460.98,462.66,28409.0,442.9963,443.8973,441.8652,443.4756,28409.0
2022-04-27 13:30:00,462.84,463.53,462.8,463.26,12457.0,443.6481,444.3095,443.6097,444.0507,12457.0
2022-04-27 13:35:00,463.5,463.62,462.47,462.48,8833.0,444.2807,444.3957,443.2934,443.303,8833.0
2022-04-27 13:40:00,462.44,462.86,462.11,462.68,10115.0,443.2647,443.6673,442.9484,443.4947,10115.0
2022-04-27 13:45:00,462.67,463.71,462.57,463.69,9478.0,443.4851,444.482,443.3893,444.4628,9478.0
2022-04-27 13:50:00,463.71,464.26,463.71,464.21,5498.0,444.482,445.0092,444.482,444.9613,5498.0
2022-04-27 13:55:00,464.22,464.26,463.66,464.26,6552.0,444.9709,445.0092,444.4341,445.0092,6552.0
2022-04-27 14:00:00,464.24,464.33,463.83,463.99,5501.0,444.99,445.0763,444.597,444.7504,5501.0
2022-04-27 14:05:00,464.01,464.28,463.77,463.95,4945.0,444.7696,445.0284,444.5395,444.7121,4945.0
2022-04-27 14:10:00,463.84,464.46,463.67,464.44,3200.0,444.6066,445.2009,444.4437,445.1817,3200.0
2022-04-27 14:15:00,464.22,464.28,463.15,463.45,3900.0,444.9709,445.0284,443.9452,444.2328,3900.0
2022-04-27 14:20:00,463.87,463.98,463.53,463.53,5185.0,444.6354,444.7408,444.3095,444.3095,5185.0
2022-04-27 14:25:00,463.23,463.62,463.15,463.34,8449.0,444.0219,444.3957,443.9452,444.1274,8449.0
2022-04-27 14:30:00,463.36,464.1,463.28,463.98,7767.0,444.1465,444.8558,444.0698,444.7408,7767.0
2022-04-27 14:35:00,464.14,464.17,462.16,463.38,18346.0,444.8942,444.9229,442.9963,444.1657,18346.0
2022-04-27 14:40:00,463.68,464.48,463.52,464.4,11290.0,444.4533,445.2201,444.2999,445.1434,11290.0
2022-04-27 14:45:00,464.43,464.7,463.35,463.49,16605.0,445.1722,445.431,444.1369,444.2711,16605.0
2022-04-27 14:50:00,463.43,463.44,462.35,462.38,9287.0,444.2136,444.2232,443.1784,443.2072,9287.0
2022-04-27 14:55:00,462.21,462.22,460.64,461.09,32102.0,443.0442,443.0538,441.5393,441.9707,32102.0
2022-04-27 15:00:00,460.94,461.52,460.44,460.75,17216.0,441.8269,442.3828,441.3476,441.6448,17216.0
2022-04-27 15:05:00,460.83,461.31,460.14,460.54,14263.0,441.7214,442.1815,441.06,441.4435,14263.0
2022-04-27 15:10:00,460.49,461.01,460.0,460.85,19146.0,441.3955,441.894,440.9259,441.7406,19146.0
2022-04-27 15:15:00,461.44,461.44,459.99,460.46,18179.0,442.3061,442.3061,440.9163,441.3668,18179.0
2022-04-27 15:20:00,460.64,460.64,459.74,460.24,18820.0,441.5393,441.5393,440.6766,441.1559,18820.0
2022-04-27 15:25:00,460.34,461.25,460.34,460.98,9040.0,441.2518,442.124,441.2518,441.8652,9040.0
2022-04-27 15:30:00,460.77,461.42,460.72,460.73,6439.0,441.6639,442.287,441.616,441.6256,6439.0
2022-04-27 15:35:00,460.77,461.2,459.99,459.99,11004.0,441.6639,442.0761,440.9163,440.9163,11004.0
2022-04-27 15:40:00,460.24,461.37,459.88,461.14,12967.0,441.1559,442.239,440.8108,442.0186,12967.0
2022-04-27 15:45:00,461.1,461.54,460.08,460.16,21179.0,441.9802,442.402,441.0025,441.0792,21179.0
2022-04-27 15:50:00,460.04,460.39,459.01,460.17,40535.0,440.9642,441.2997,439.9769,441.0888,40535.0
2022-04-27 15:55:00,460.12,460.79,459.58,459.81,66753.0,441.0409,441.6831,440.5233,440.7437,66753.0
2022-04-28 09:30:00,464.54,465.43,463.57,463.6,34635.0,445.2776,446.1307,444.3478,444.3766,34635.0
2022-04-28 09:35:00,463.39,464.04,462.85,462.85,24148.0,444.1753,444.7983,443.6577,443.6577,24148.0
2022-04-28 09:40:00,462.83,463.41,461.29,461.29,30639.0,443.6385,444.1945,442.1624,442.1624,30639.0
2022-04-28 09:45:00,461.63,462.41,461.44,461.47,35668.0,442.4883,443.2359,442.3061,442.3349,35668.0
2022-04-28 09:50:00,461.42,462.29,460.93,462.21,26870.0,442.287,443.1209,441.8173,443.0442,26870.0
2022-04-28 09:55:00,462.11,462.11,461.05,461.26,17280.0,442.9484,442.9484,441.9323,442.1336,17280.0
2022-04-28 10:00:00,461.39,461.39,458.81,458.83,25976.0,442.2582,442.2582,439.7852,439.8044,25976.0
2022-04-28 10:05:00,458.86,459.82,458.74,459.14,12309.0,439.8331,440.7533,439.7181,440.1015,12309.0
2022-04-28 10:10:00,458.96,459.75,458.06,458.93,26723.0,439.929,440.6862,439.0663,439.9002,26723.0
2022-04-28 10:15:00,458.75,459.79,458.29,459.72,19001.0,439.7277,440.7246,439.2868,440.6575,19001.0
2022-04-28 10:20:00,459.71,459.73,458.19,458.32,8209.0,440.6479,440.667,439.1909,439.3155,8209.0
2022-04-28 10:25:00,458.25,458.28,457.38,457.65,15724.0,439.2484,439.2772,438.4145,438.6733,15724.0
2022-04-28 10:30:00,457.6,457.68,456.31,456.48,10782.0,438.6254,438.7021,437.3889,437.5518,10782.0
2022-04-28 10:35:00,456.53,457.49,456.53,457.14,18834.0,437.5997,438.5199,437.5997,438.1844,18834.0
2022-04-28 10:40:00,457.05,457.3,456.18,457.3,10770.0,438.0982,438.3378,437.2642,438.3378,10770.0
2022-04-28 10:45:00,457.23,458.02,457.13,457.42,5087.0,438.2707,439.028,438.1749,438.4528,5087.0
2022-04-28 10:50:00,457.05,457.63,456.59,457.23,8281.0,438.0982,438.6541,437.6572,438.2707,8281.0
2022-04-28 10:55:00,457.49,458.5,457.49,458.46,5629.0,438.5199,439.488,438.5199,439.4497,5629.0
2022-04-28 11:00:00,458.55,458.79,458.37,458.46,4117.0,439.536,439.766,439.3634,439.4497,4117.0
2022-04-28 11:05:00,458.2,459.81,458.2,459.46,10408.0,439.2005,440.7437,439.2005,440.4082,10408.0
2022-04-28 11:10:00,459.48,459.75,459.27,459.75,2350.0,440.4274,440.6862,440.2261,440.6862,2350.0
2022-04-28 11:15:00,459.81,460.02,459.22,459.62,12180.0,440.7437,440.945,440.1782,440.5616,12180.0
2022-04-28 11:20:00,459.64,459.64,459.08,459.27,6630.0,440.5808,440.5808,440.044,440.2261,6630.0
2022-04-28 11:25:00,459.48,459.64,459.14,459.29,5380.0,440.4274,440.5808,440.1015,440.2453,5380.0
2022-04-28 11:30:00,459.64,459.83,458.77,459.83,2953.0,440.5808,440.7629,439.7469,440.7629,2953.0
2022-04-28 11:35:00,459.74,459.75,458.89,458.89,2000.0,440.6766,440.6862,439.8619,439.8619,2000.0
2022-04-28 11:40:00,458.88,458.99,458.57,458.62,3403.0,439.8523,439.9577,439.5551,439.6031,3403.0
2022-04-28 11:45:00,458.45,458.62,458.0,458.62,7248.0,439.4401,439.6031,439.0088,439.6031,7248.0
2022-04-28 11:50:00,458.55,459.69,458.34,459.07,9059.0,439.536,440.6287,439.3347,440.0344,9059.0
2022-04-28 11:55:00,459.38,459.38,458.71,459.09,7269.0,440.3316,440.3316,439.6893,440.0536,7269.0
2022-04-28 12:00:00,459.0,459.57,458.55,459.37,8247.0,439.9673,440.5137,439.536,440.322,8247.0
2022-04-28 12:05:00,459.44,459.44,458.73,458.98,7167.0,440.3891,440.3891,439.7085,439.9481,7167.0
2022-04-28 12:10:00,459.16,459.92,459.02,459.92,3386.0,440.1207,440.8492,439.9865,440.8492,3386.0
2022-04-28 12:15:00,459.94,460.66,459.85,460.62,7186.0,440.8683,441.5585,440.7821,441.5201,7186.0
2022-04-28 12:20:00,460.48,461.7,460.48,461.51,3995.0,441.3859,442.5554,441.3859,442.3732,3995.0
2022-04-28 12:25:00,461.54,462.02,461.54,461.98,3531.0,442.402,442.8621,442.402,442.8237,3531.0
2022-04-28 12:30:00,462.1,462.61,462.1,462.55,2134.0,442.9388,443.4276,442.9388,443.3701,2134.0
2022-04-28 12:35:00,462.8,463.59,462.8,463.56,6843.0,443.6097,444.367,443.6097,444.3382,6843.0
2022-04-28 12:40:00,463.82,464.36,463.82,464.35,2734.0,444.5875,445.1051,444.5875,445.0955,2734.0
2022-04-28 12:45:00,464.56,465.79,464.53,465.3,20734.0,445.2968,446.4758,445.268,446.0061,20734.0
2022-04-28 12:50:00,465.36,465.55,464.68,465.39,10668.0,446.0636,446.2457,445.4118,446.0924,10668.0
2022-04-28 12:55:00,465.32,465.53,465.02,465.53,1971.0,446.0253,446.2265,445.7377,446.2265,1971.0
2022-04-28 13:00:00,465.88,465.88,465.12,465.64,6865.0,446.562,446.562,445.8335,446.332,6865.0
2022-04-28 13:05:00,465.53,466.36,465.53,466.05,2362.0,446.2265,447.0221,446.2265,446.725,2362.0
2022-04-28 13:10:00,466.13,467.17,466.13,467.17,4961.0,446.8017,447.7985,446.8017,447.7985,4961.0
2022-04-28 13:15:00,467.18,467.41,466.58,467.39,6134.0,447.8081,448.0286,447.233,448.0094,6134.0
2022-04-28 13:20:00,467.32,467.32,466.63,466.9,6727.0,447.9423,447.9423,447.2809,447.5397,6727.0
2022-04-28 13:25:00,466.72,467.29,466.72,467.29,3691.0,447.3672,447.9136,447.3672,447.9136,3691.0
2022-04-28 13:30:00,467.23,467.31,466.59,467.12,13424.0,447.8561,447.9327,447.2426,447.7506,13424.0
2022-04-28 13:35:00,467.21,468.05,466.93,468.04,15820.0,447.8369,448.6421,447.5685,448.6325,15820.0
2022-04-28 13:40:00,468.08,468.08,466.91,467.29,10918.0,448.6708,448.6708,447.5493,447.9136,10918.0
2022-04-28 13:45:00,467.37,468.02,467.37,468.0,2657.0,447.9902,448.6133,447.9902,448.5941,2657.0
2022-04-28 13:50:00,467.84,467.85,466.91,467.04,12681.0,448.4408,448.4503,447.5493,447.6739,12681.0
2022-04-28 13:55:00,466.88,467.15,466.63,467.02,4378.0,447.5206,447.7794,447.2809,447.6548,4378.0
2022-04-28 14:00:00,467.58,467.67,467.29,467.54,6385.0,448.1915,448.2778,447.9136,448.1532,6385.0
2022-04-28 14:05:00,467.47,467.54,466.9,467.28,5753.0,448.0861,448.1532,447.5397,447.904,5753.0
2022-04-28 14:10:00,467.63,467.9,467.23,467.23,1976.0,448.2395,448.4983,447.8561,447.8561,1976.0
2022-04-28 14:15:00,466.97,467.86,466.92,467.81,6327.0,447.6068,448.4599,447.5589,448.412,6327.0
2022-04-28 14:20:00,467.92,468.37,467.63,468.37,1860.0,448.5174,448.9488,448.2395,448.9488,1860.0
2022-04-28 14:25:00,468.21,468.26,467.77,468.17,9649.0,448.7954,448.8433,448.3737,448.7571,9649.0
2022-04-28 14:30:00,467.88,468.07,467.62,468.04,5222.0,448.4791,448.6612,448.2299,448.6325,5222.0
2022-04-28 14:35:00,468.02,468.28,467.88,468.28,1998.0,448.6133,448.8625,448.4791,448.8625,1998.0
2022-04-28 14:40:00,468.29,469.02,468.27,469.01,10308.0,448.8721,449.5718,448.8529,449.5622,10308.0
2022-04-28 14:45:00,469.0,469.23,468.94,469.23,5591.0,449.5527,449.7731,449.4951,449.7731,5591.0
2022-04-28 14:50:00,469.47,469.78,468.92,468.92,4203.0,450.0032,450.3003,449.476,449.476,4203.0
2022-04-28 14:55:00,468.87,469.51,468.74,469.47,5852.0,449.4281,450.0415,449.3034,450.0032,5852.0
2022-04-28 15:00:00,469.32,470.14,469.2,469.7,7101.0,449.8594,450.6454,449.7444,450.2236,7101.0
2022-04-28 15:05:00,469.66,470.05,469.66,470.03,1892.0,450.1853,450.5591,450.1853,450.54,1892.0
2022-04-28 15:10:00,469.93,469.93,469.51,469.72,6900.0,450.4441,450.4441,450.0415,450.2428,6900.0
2022-04-28 15:15:00,469.51,470.23,469.39,470.22,2450.0,450.0415,450.7317,449.9265,450.7221,2450.0
2022-04-28 15:20:00,469.92,470.42,469.9,470.42,5712.0,450.4345,450.9138,450.4153,450.9138,5712.0
2022-04-28 15:25:00,470.38,470.42,469.7,469.7,2426.0,450.8754,450.9138,450.2236,450.2236,2426.0
2022-04-28 15:30:00,469.8,469.85,468.75,468.85,6914.0,450.3195,450.3674,449.313,449.4089,6914.0
2022-04-28 15:35:00,468.72,469.18,468.37,468.49,7643.0,449.2843,449.7252,448.9488,449.0638,7643.0
2022-04-28 15:40:00,469.06,469.34,468.33,468.39,6607.0,449.6102,449.8786,448.9104,448.968,6607.0
2022-04-28 15:45:00,468.33,468.7,467.94,468.26,7699.0,448.9104,449.2651,448.5366,448.8433,7699.0
2022-04-28 15:50:00,468.41,468.64,467.52,468.63,16844.0,448.9871,449.2076,448.134,449.198,16844.0
2022-04-28 15:55:00,468.32,468.78,467.71,468.67,49079.0,448.9009,449.3418,448.3162,449.2363,49079.0
2022-04-29 09:30:00,466.91,469.33,466.87,469.3,64376.0,447.5493,449.869,447.511,449.8402,64376.0
2022-04-29 09:35:00,469.41,469.66,468.55,468.98,33004.0,449.9457,450.1853,449.1213,449.5335,33004.0
2022-04-29 09:40:00,469.29,469.42,468.02,468.02,15388.0,449.8306,449.9552,448.6133,448.6133,15388.0
2022-04-29 09:45:00,468.14,469.07,468.05,468.67,15931.0,448.7283,449.6198,448.6421,449.2363,15931.0
2022-04-29 09:50:00,468.61,468.99,467.8,468.24,17085.0,449.1788,449.5431,448.4024,448.8242,17085.0
2022-04-29 09:55:00,468.98,471.15,468.98,470.93,17986.0,449.5335,451.6135,449.5335,451.4026,17986.0
2022-04-29 10:00:00,470.99,471.01,470.03,470.45,23692.0,451.4601,451.4793,450.54,450.9425,23692.0
2022-04-29 10:05:00,470.66,470.77,469.49,470.25,27345.0,451.1438,451.2493,450.0223,450.7508,27345.0
2022-04-29 10:10:00,470.34,470.63,468.86,468.86,16538.0,450.8371,451.1151,449.4185,449.4185,16538.0
2022-04-29 10:15:00,469.11,469.79,466.81,466.85,22089.0,449.6581,450.3099,447.4535,447.4918,22089.0
2022-04-29 10:20:00,466.84,467.32,466.26,466.45,16141.0,447.4822,447.9423,446.9263,447.1084,16141.0
2022-04-29 10:25:00,466.45,466.46,465.3,465.48,28968.0,447.1084,447.118,446.0061,446.1786,28968.0
2022-04-29 10:30:00,465.45,466.02,465.3,465.47,19286.0,446.1499,446.6962,446.0061,446.169,19286.0
2022-04-29 10:35:00,465.57,465.73,464.67,465.48,13844.0,446.2649,446.4183,445.4022,446.1786,13844.0
2022-04-29 10:40:00,465.4,465.45,464.82,464.99,4860.0,446.1019,446.1499,445.546,445.7089,4860.0
2022-04-29 10:45:00,464.97,464.97,464.2,464.57,10806.0,445.6898,445.6898,444.9517,445.3064,10806.0
2022-04-29 10:50:00,464.64,465.02,464.5,464.98,3488.0,445.3734,445.7377,445.2393,445.6994,3488.0
2022-04-29 10:55:00,465.15,465.56,464.68,465.46,7966.0,445.8623,446.2553,445.4118,446.1594,7966.0
2022-04-29 11:00:00,465.45,465.52,464.69,465.41,9857.0,446.1499,446.217,445.4214,446.1115,9857.0
2022-04-29 11:05:00,465.65,466.17,465.01,465.24,7807.0,446.3416,446.84,445.7281,445.9486,7807.0
2022-04-29 11:10:00,465.36,465.53,464.5,465.3,6761.0,446.0636,446.2265,445.2393,446.0061,6761.0
2022-04-29 11:15:00,464.97,465.44,464.97,465.41,3020.0,445.6898,446.1403,445.6898,446.1115,3020.0
2022-04-29 11:20:00,465.53,466.15,465.14,466.14,2977.0,446.2265,446.8208,445.8527,446.8113,2977.0
2022-04-29 11:25:00,466.11,466.18,465.67,465.97,6564.0,446.7825,446.8496,446.3607,446.6483,6564.0
2022-04-29 11:30:00,466.45,467.21,466.45,466.84,4668.0,447.1084,447.8369,447.1084,447.4822,4668.0
2022-04-29 11:35:00,466.6,466.72,466.3,466.33,1798.0,447.2522,447.3672,446.9646,446.9934,1798.0
2022-04-29 11:40:00,466.17,466.99,466.17,466.99,2087.0,446.84,447.626,446.84,447.626,2087.0
2022-04-29 11:45:00,467.44,467.51,466.74,466.98,3054.0,448.0573,448.1244,447.3864,447.6164,3054.0
2022-04-29 11:50:00,466.86,467.1,466.46,466.65,3082.0,447.5014,447.7314,447.118,447.3001,3082.0
2022-04-29 11:55:00,466.7,466.7,465.95,465.95,4922.0,447.348,447.348,446.6291,446.6291,4922.0
2022-04-29 12:00:00,466.02,466.03,464.56,464.56,23081.0,446.6962,446.7058,445.2968,445.2968,23081.0
2022-04-29 12:05:00,464.47,464.57,463.92,464.05,10491.0,445.2105,445.3064,444.6833,444.8079,10491.0
2022-04-29 12:10:00,464.3,464.48,464.07,464.48,6122.0,445.0475,445.2201,444.8271,445.2201,6122.0
2022-04-29 12:15:00,464.34,464.34,463.81,463.97,9569.0,445.0859,445.0859,444.5779,444.7312,9569.0
2022-04-29 12:20:00,464.11,464.12,463.54,464.0,10543.0,444.8654,444.875,444.3191,444.76,10543.0
2022-04-29 12:25:00,464.3,464.3,463.46,463.57,5603.0,445.0475,445.0475,444.2424,444.3478,5603.0
2022-04-29 12:30:00,463.52,463.59,463.03,463.36,6330.0,444.2999,444.367,443.8302,444.1465,6330.0
2022-04-29 12:35:00,463.43,463.68,463.18,463.59,4623.0,444.2136,444.4533,443.974,444.367,4623.0
2022-04-29 12:40:00,463.54,463.54,462.58,462.66,4000.0,444.3191,444.3191,443.3989,443.4756,4000.0
2022-04-29 12:45:00,462.68,462.9,462.62,462.64,2713.0,443.4947,443.7056,443.4372,443.4564,2713.0
2022-04-29 12:50:00,462.37,462.37,461.45,461.45,7778.0,443.1976,443.1976,442.3157,442.3157,7778.0
2022-04-29 12:55:00,461.73,462.21,461.67,462.08,7630.0,442.5841,443.0442,442.5266,442.9196,7630.0
2022-04-29 13:00:00,461.99,463.03,461.99,463.03,4947.0,442.8333,443.8302,442.8333,443.8302,4947.0
2022-04-29 13:05:00,462.71,462.71,461.84,461.84,5399.0,443.5235,443.5235,442.6896,442.6896,5399.0
2022-04-29 13:10:00,461.85,462.29,461.6,462.29,4492.0,442.6991,443.1209,442.4595,443.1209,4492.0
2022-04-29 13:15:00,462.58,462.62,462.31,462.52,3125.0,443.3989,443.4372,443.1401,443.3414,3125.0
2022-04-29 13:20:00,462.79,463.49,462.79,463.49,1276.0,443.6002,444.2711,443.6002,444.2711,1276.0
2022-04-29 13:25:00,463.57,463.9,463.13,463.33,15405.0,444.3478,444.6641,443.9261,444.1178,15405.0
2022-04-29 13:30:00,463.42,463.79,463.42,463.79,600.0,444.204,444.5587,444.204,444.5587,600.0
2022-04-29 13:35:00,464.05,464.46,463.98,464.07,2300.0,444.8079,445.2009,444.7408,444.8271,2300.0
2022-04-29 13:40:00,463.87,463.87,462.93,463.03,5789.0,444.6354,444.6354,443.7344,443.8302,5789.0
2022-04-29 13:45:00,462.97,462.97,462.13,462.18,7289.0,443.7727,443.7727,442.9675,443.0155,7289.0
2022-04-29 13:50:00,462.17,462.45,462.0,462.11,5338.0,443.0059,443.2743,442.8429,442.9484,5338.0
2022-04-29 13:55:00,461.89,462.14,461.71,461.8,12788.0,442.7375,442.9771,442.5649,442.6512,12788.0
2022-04-29 14:00:00,461.62,461.78,461.22,461.52,8232.0,442.4787,442.632,442.0953,442.3828,8232.0
2022-04-29 14:05:00,461.51,461.58,461.11,461.35,8022.0,442.3732,442.4403,441.9898,442.2199,8022.0
2022-04-29 14:10:00,461.15,461.81,460.98,461.48,7148.0,442.0282,442.6608,441.8652,442.3445,7148.0
2022-04-29 14:15:00,461.64,462.32,461.55,461.65,3720.0,442.4978,443.1496,442.4116,442.5074,3720.0
2022-04-29 14:20:00,461.34,461.36,460.95,461.01,3833.0,442.2103,442.2295,441.8365,441.894,3833.0
2022-04-29 14:25:00,461.08,461.29,460.92,461.29,4567.0,441.9611,442.1624,441.8077,442.1624,4567.0
2022-04-29 14:30:00,461.19,461.6,460.92,461.13,11106.0,442.0665,442.4595,441.8077,442.009,11106.0
2022-04-29 14:35:00,461.16,461.28,460.21,460.25,4571.0,442.0378,442.1528,441.1271,441.1655,4571.0
2022-04-29 14:40:00,460.32,460.56,460.17,460.3,5878.0,441.2326,441.4626,441.0888,441.2134,5878.0
2022-04-29 14:45:00,460.31,460.35,459.32,459.32,20098.0,441.223,441.2613,440.274,440.274,20098.0
2022-04-29 14:50:00,459.33,459.46,458.9,458.9,9521.0,440.2836,440.4082,439.8715,439.8715,9521.0
2022-04-29 14:55:00,458.82,459.49,458.46,459.25,18469.0,439.7948,440.437,439.4497,440.2069,18469.0
2022-04-29 15:00:00,459.25,459.25,458.57,458.95,6448.0,440.2069,440.2069,439.5551,439.9194,6448.0
2022-04-29 15:05:00,458.92,458.92,457.92,457.92,5020.0,439.8906,439.8906,438.9321,438.9321,5020.0
2022-04-29 15:10:00,457.87,457.98,457.23,457.55,17505.0,438.8842,438.9896,438.2707,438.5774,17505.0
2022-04-29 15:15:00,457.56,458.65,457.34,458.62,17746.0,438.587,439.6318,438.3761,439.6031,17746.0
2022-04-29 15:20:00,458.57,458.63,457.74,458.28,18233.0,439.5551,439.6127,438.7596,439.2772,18233.0
2022-04-29 15:25:00,458.32,458.73,457.82,457.82,11367.0,439.3155,439.7085,438.8362,438.8362,11367.0
2022-04-29 15:30:00,457.73,458.59,457.36,458.31,9982.0,438.75,439.5743,438.3953,439.3059,9982.0
2022-04-29 15:35:00,458.28,458.96,457.74,458.44,33994.0,439.2772,439.929,438.7596,439.4305,33994.0
2022-04-29 15:40:00,458.51,459.01,457.87,457.87,14749.0,439.4976,439.9769,438.8842,438.8842,14749.0
2022-04-29 15:45:00,458.04,458.21,456.65,456.66,49676.0,439.0471,439.2101,437.7148,437.7243,49676.0
2022-04-29 15:50:00,456.53,456.65,455.13,455.57,97914.0,437.5997,437.7148,436.2578,436.6795,97914.0
2022-04-29 15:55:00,455.6,456.21,455.26,455.87,98039.0,436.7083,437.293,436.3824,436.9671,98039.0
2022-05-02 09:30:00,455.8,457.48,454.54,454.82,36082.0,436.9,438.5103,435.6923,435.9606,36082.0
2022-05-02 09:35:00,454.7,456.03,453.79,455.83,24125.0,435.8456,437.1205,434.9734,436.9288,24125.0
2022-05-02 09:40:00,455.64,458.35,454.19,457.32,30085.0,436.7466,439.3443,435.3568,438.357,30085.0
2022-05-02 09:45:00,457.11,458.07,455.82,457.03,23101.0,438.1557,439.0759,436.9192,438.079,23101.0
2022-05-02 09:50:00,456.91,458.34,456.34,458.34,11503.0,437.964,439.3347,437.4176,439.3347,11503.0
2022-05-02 09:55:00,458.14,458.37,457.06,457.78,27162.0,439.143,439.3634,438.1078,438.7979,27162.0
2022-05-02 10:00:00,457.11,458.23,456.91,457.67,5156.0,438.1557,439.2292,437.964,438.6925,5156.0
2022-05-02 10:05:00,457.96,457.96,455.82,456.13,3084.0,438.9704,438.9704,436.9192,437.2163,3084.0
2022-05-02 10:10:00,455.8,456.58,455.37,456.33,4660.0,436.9,437.6477,436.4878,437.408,4660.0
2022-05-02 10:15:00,456.13,457.73,455.93,457.51,6871.0,437.2163,438.75,437.0246,438.5391,6871.0
2022-05-02 10:20:00,457.26,458.65,457.04,458.65,3131.0,438.2995,439.6318,438.0886,439.6318,3131.0
2022-05-02 10:25:00,458.74,460.13,458.45,460.02,7623.0,439.7181,441.0505,439.4401,440.945,7623.0
2022-05-02 10:30:00,459.86,460.77,459.86,460.74,35764.0,440.7917,441.6639,440.7917,441.6352,35764.0
2022-05-02 10:35:00,460.13,460.14,459.35,460.09,11070.0,441.0505,441.06,440.3028,441.0121,11070.0
2022-05-02 10:40:00,460.09,461.12,459.85,459.85,6048.0,441.0121,441.9994,440.7821,440.7821,6048.0
2022-05-02 10:45:00,459.87,460.25,459.46,459.59,5260.0,440.8012,441.1655,440.4082,440.5329,5260.0
2022-05-02 10:50:00,459.33,459.51,458.83,459.14,19385.0,440.2836,440.4562,439.8044,440.1015,19385.0
2022-05-02 10:55:00,458.67,459.21,457.47,457.47,10796.0,439.651,440.1686,438.5008,438.5008,10796.0
2022-05-02 11:00:00,457.64,457.64,455.55,455.55,20606.0,438.6637,438.6637,436.6604,436.6604,20606.0
2022-05-02 11:05:00,455.54,456.55,455.45,455.89,22376.0,436.6508,437.6189,436.5645,436.9863,22376.0
2022-05-02 11:10:00,456.13,456.19,455.23,456.19,21088.0,437.2163,437.2738,436.3536,437.2738,21088.0
2022-05-02 11:15:00,456.34,456.53,454.47,455.23,25694.0,437.4176,437.5997,435.6252,436.3536,25694.0
2022-05-02 11:20:00,455.29,456.05,455.13,455.81,8516.0,436.4112,437.1396,436.2578,436.9096,8516.0
2022-05-02 11:25:00,455.64,456.45,454.46,454.48,42861.0,436.7466,437.5231,435.6156,435.6347,42861.0
2022-05-02 11:30:00,454.66,455.97,453.96,455.5,20408.0,435.8073,437.063,435.1363,436.6124,20408.0
2022-05-02 11:35:00,455.52,456.37,454.82,455.03,10770.0,436.6316,437.4464,435.9606,436.1619,10770.0
2022-05-02 11:40:00,455.07,455.87,454.26,455.58,3529.0,436.2003,436.9671,435.4239,436.6891,3529.0
2022-05-02 11:45:00,455.04,456.14,455.04,455.45,12155.0,436.1715,437.2259,436.1715,436.5645,12155.0
2022-05-02 11:50:00,455.13,456.17,455.13,456.02,9946.0,436.2578,437.2547,436.2578,437.1109,9946.0
2022-05-02 11:55:00,455.96,456.77,455.63,456.69,20518.0,437.0534,437.8298,436.7371,437.7531,20518.0
2022-05-02 12:00:00,456.47,457.02,454.47,454.9,15502.0,437.5422,438.0694,435.6252,436.0373,15502.0
2022-05-02 12:05:00,454.87,455.34,454.62,454.73,6010.0,436.0086,436.4591,435.7689,435.8744,6010.0
2022-05-02 12:10:00,455.14,455.51,455.01,455.46,12630.0,436.2674,436.622,436.1428,436.5741,12630.0
2022-05-02 12:15:00,455.67,456.57,455.01,456.57,21022.0,436.7754,437.6381,436.1428,437.6381,21022.0
2022-05-02 12:20:00,456.67,457.32,456.51,456.59,9443.0,437.7339,438.357,437.5806,437.6572,9443.0
2022-05-02 12:25:00,456.23,456.37,455.63,455.95,6882.0,437.3122,437.4464,436.7371,437.0438,6882.0
2022-05-02 12:30:00,456.22,456.74,455.95,456.7,7300.0,437.3026,437.801,437.0438,437.7627,7300.0
2022-05-02 12:35:00,456.76,456.8,455.62,455.75,17113.0,437.8202,437.8585,436.7275,436.8521,17113.0
2022-05-02 12:40:00,455.77,456.21,455.28,455.52,5316.0,436.8712,437.293,436.4016,436.6316,5316.0
2022-05-02 12:45:00,455.35,455.38,454.65,454.92,8300.0,436.4687,436.4974,435.7977,436.0565,8300.0
2022-05-02 12:50:00,454.88,455.1,453.68,453.78,11108.0,436.0182,436.229,434.8679,434.9638,11108.0
2022-05-02 12:55:00,453.91,454.3,452.84,452.84,22944.0,435.0884,435.4622,434.0627,434.0627,22944.0
2022-05-02 13:00:00,453.06,453.14,451.7,452.17,20477.0,434.2736,434.3503,432.97,433.4205,20477.0
2022-05-02 13:05:00,452.73,453.22,452.08,453.06,28885.0,433.9573,434.427,433.3343,434.2736,28885.0
2022-05-02 13:10:00,452.85,453.66,452.84,453.22,5145.0,434.0723,434.8487,434.0627,434.427,5145.0
2022-05-02 13:15:00,453.2,453.25,452.63,452.86,13921.0,434.4078,434.4557,433.8615,434.0819,13921.0
2022-05-02 13:20:00,452.65,452.74,452.2,452.2,7266.0,433.8806,433.9669,433.4493,433.4493,7266.0
2022-05-02 13:25:00,452.27,452.85,452.1,452.35,5837.0,433.5164,434.0723,433.3534,433.5931,5837.0
2022-05-02 13:30:00,452.15,453.05,451.94,452.04,3239.0,433.4014,434.264,433.2001,433.2959,3239.0
2022-05-02 13:35:00,452.0,452.32,451.76,451.77,3950.0,433.2576,433.5643,433.0275,433.0371,3950.0
2022-05-02 13:40:00,451.85,452.14,451.34,451.38,3501.0,433.1138,433.3918,432.6249,432.6633,3501.0
2022-05-02 13:45:00,451.22,451.57,450.52,450.61,18127.0,432.5099,432.8454,431.8389,431.9252,18127.0
2022-05-02 13:50:00,450.7,451.01,450.35,450.36,13724.0,432.0115,432.3086,431.676,431.6856,13724.0
2022-05-02 13:55:00,450.37,450.95,450.3,450.95,20908.0,431.6952,432.2511,431.6281,432.2511,20908.0
2022-05-02 14:00:00,450.86,451.95,450.2,451.95,35721.0,432.1648,433.2096,431.5322,433.2096,35721.0
2022-05-02 14:05:00,451.49,452.31,450.95,450.95,3716.0,432.7687,433.5547,432.2511,432.2511,3716.0
2022-05-02 14:10:00,450.91,450.91,449.18,449.24,15301.0,432.2128,432.2128,430.5545,430.612,15301.0
2022-05-02 14:15:00,449.01,449.15,448.55,448.77,25764.0,430.3916,430.5258,429.9506,430.1615,25764.0
2022-05-02 14:20:00,448.76,449.79,448.7,449.78,10239.0,430.1519,431.1392,430.0944,431.1296,10239.0
2022-05-02 14:25:00,449.61,450.02,449.39,449.82,10950.0,430.9667,431.3597,430.7558,431.168,10950.0
2022-05-02 14:30:00,449.7,450.4,449.52,450.29,14013.0,431.0529,431.7239,430.8804,431.6185,14013.0
2022-05-02 14:35:00,449.83,450.21,449.46,449.98,8402.0,431.1776,431.5418,430.8229,431.3213,8402.0
2022-05-02 14:40:00,449.66,449.95,448.54,449.13,20924.0,431.0146,431.2926,429.941,430.5066,20924.0
2022-05-02 14:45:00,449.28,450.59,449.27,450.39,15166.0,430.6504,431.906,430.6408,431.7143,15166.0
2022-05-02 14:50:00,450.58,451.38,449.85,451.06,13762.0,431.8965,432.6633,431.1967,432.3566,13762.0
2022-05-02 14:55:00,451.02,451.19,449.62,450.08,20536.0,432.3182,432.4812,430.9763,431.4172,20536.0
2022-05-02 15:00:00,450.37,451.34,450.02,451.34,29019.0,431.6952,432.6249,431.3597,432.6249,29019.0
2022-05-02 15:05:00,451.49,453.06,451.48,452.7,14029.0,432.7687,434.2736,432.7591,433.9285,14029.0
2022-05-02 15:10:00,453.01,454.61,453.01,454.5,12369.0,434.2257,435.7593,434.2257,435.6539,12369.0
2022-05-02 15:15:00,454.64,455.01,454.25,454.57,6348.0,435.7881,436.1428,435.4143,435.721,6348.0
2022-05-02 15:20:00,454.93,455.69,454.93,455.58,13386.0,436.0661,436.7946,436.0661,436.6891,13386.0
2022-05-02 15:25:00,455.55,456.21,455.25,455.8,14300.0,436.6604,437.293,436.3728,436.9,14300.0
2022-05-02 15:30:00,455.96,457.39,455.93,457.32,19907.0,437.0534,438.4241,437.0246,438.357,19907.0
2022-05-02 15:35:00,457.37,457.7,456.62,456.83,15676.0,438.4049,438.7212,437.686,437.8873,15676.0
2022-05-02 15:40:00,456.97,457.56,455.83,455.83,34057.0,438.0215,438.587,436.9288,436.9288,34057.0
2022-05-02 15:45:00,455.7,457.76,455.61,457.76,18817.0,436.8042,438.7787,436.7179,438.7787,18817.0
2022-05-02 15:50:00,457.89,458.73,457.35,458.57,25837.0,438.9033,439.7085,438.3857,439.5551,25837.0
2022-05-02 15:55:00,458.49,458.84,458.11,458.59,75605.0,439.4785,439.814,439.1142,439.5743,75605.0
2022-05-03 09:30:00,458.64,461.1,458.02,460.8,56324.0,439.6222,441.9802,439.028,441.6927,56324.0
2022-05-03 09:35:00,460.61,460.61,458.22,458.59,22076.0,441.5106,441.5106,439.2197,439.5743,22076.0
2022-05-03 09:40:00,458.18,460.18,458.06,459.22,17669.0,439.1813,441.0984,439.0663,440.1782,17669.0
2022-05-03 09:45:00,458.7,458.96,457.51,458.57,9680.0,439.6798,439.929,438.5391,439.5551,9680.0
2022-05-03 09:50:00,457.96,459.45,457.62,459.43,13858.0,438.9704,440.3987,438.6445,440.3795,13858.0
2022-05-03 09:55:00,459.7,459.99,459.15,459.95,12266.0,440.6383,440.9163,440.1111,440.8779,12266.0
2022-05-03 10:00:00,460.07,461.29,460.07,461.29,7798.0,440.9929,442.1624,440.9929,442.1624,7798.0
2022-05-03 10:05:00,461.3,461.39,459.23,459.3,17205.0,442.1719,442.2582,440.1878,440.2549,17205.0
2022-05-03 10:10:00,459.28,460.87,459.06,460.78,17868.0,440.2357,441.7598,440.0248,441.6735,17868.0
2022-05-03 10:15:00,460.56,460.66,459.43,460.51,42248.0,441.4626,441.5585,440.3795,441.4147,42248.0
2022-05-03 10:20:00,460.37,460.83,459.92,460.49,18882.0,441.2805,441.7214,440.8492,441.3955,18882.0
2022-05-03 10:25:00,460.59,462.03,460.42,461.68,15754.0,441.4914,442.8717,441.3284,442.5362,15754.0
2022-05-03 10:30:00,461.95,462.2,461.07,462.07,17134.0,442.795,443.0346,441.9515,442.91,17134.0
2022-05-03 10:35:00,462.09,462.15,460.34,460.5,10198.0,442.9292,442.9867,441.2518,441.4051,10198.0
2022-05-03 10:40:00,460.5,460.56,459.36,459.53,9215.0,441.4051,441.4626,440.3124,440.4753,9215.0
2022-05-03 10:45:00,459.26,459.63,458.71,458.97,13581.0,440.2165,440.5712,439.6893,439.9386,13581.0
2022-05-03 10:50:00,458.7,459.93,458.7,459.46,6888.0,439.6798,440.8588,439.6798,440.4082,6888.0
2022-05-03 10:55:00,459.75,460.33,459.5,460.33,7792.0,440.6862,441.2422,440.4466,441.2422,7792.0
2022-05-03 11:00:00,460.33,461.34,460.02,461.34,8584.0,441.2422,442.2103,440.945,442.2103,8584.0
2022-05-03 11:05:00,461.46,462.88,461.13,462.88,17774.0,442.3253,443.6864,442.009,443.6864,17774.0
2022-05-03 11:10:00,462.78,462.87,462.1,462.87,22473.0,443.5906,443.6768,442.9388,443.6768,22473.0
2022-05-03 11:15:00,463.23,463.4,462.39,463.29,16141.0,444.0219,444.1849,443.2167,444.0794,16141.0
2022-05-03 11:20:00,463.78,464.1,463.63,464.1,5945.0,444.5491,444.8558,444.4053,444.8558,5945.0
2022-05-03 11:25:00,463.96,464.2,463.55,463.55,4011.0,444.7216,444.9517,444.3286,444.3286,4011.0
2022-05-03 11:30:00,463.95,464.91,463.85,464.88,13972.0,444.7121,445.6323,444.6162,445.6035,13972.0
2022-05-03 11:35:00,464.8,464.8,463.6,463.79,7706.0,445.5268,445.5268,444.3766,444.5587,7706.0
2022-05-03 11:40:00,463.92,464.53,463.82,464.14,12692.0,444.6833,445.268,444.5875,444.8942,12692.0
2022-05-03 11:45:00,464.04,464.14,463.65,463.99,2848.0,444.7983,444.8942,444.4245,444.7504,2848.0
2022-05-03 11:50:00,463.9,464.18,463.68,463.77,11851.0,444.6641,444.9325,444.4533,444.5395,11851.0
2022-05-03 11:55:00,463.71,464.1,463.62,464.02,2620.0,444.482,444.8558,444.3957,444.7792,2620.0
2022-05-03 12:00:00,464.07,464.81,464.01,464.59,4428.0,444.8271,445.5364,444.7696,445.3255,4428.0
2022-05-03 12:05:00,464.47,464.47,462.07,462.24,10408.0,445.2105,445.2105,442.91,443.073,10408.0
2022-05-03 12:10:00,462.24,463.18,462.17,463.06,11421.0,443.073,443.974,443.0059,443.859,11421.0
2022-05-03 12:15:00,463.37,463.56,462.89,463.42,8163.0,444.1561,444.3382,443.696,444.204,8163.0
2022-05-03 12:20:00,463.66,463.97,463.59,463.95,12300.0,444.4341,444.7312,444.367,444.7121,12300.0
2022-05-03 12:25:00,463.75,464.1,462.91,463.0,17881.0,444.5204,444.8558,443.7152,443.8015,17881.0
2022-05-03 12:30:00,462.91,463.08,462.39,462.65,7880.0,443.7152,443.8781,443.2167,443.466,7880.0
2022-05-03 12:35:00,463.01,463.31,462.82,463.12,4602.0,443.811,444.0986,443.6289,443.9165,4602.0
2022-05-03 12:40:00,462.95,463.65,462.95,463.65,1377.0,443.7535,444.4245,443.7535,444.4245,1377.0
2022-05-03 12:45:00,462.85,463.88,462.85,463.25,7528.0,443.6577,444.645,443.6577,444.0411,7528.0
2022-05-03 12:50:00,463.28,463.55,463.21,463.21,3134.0,444.0698,444.3286,444.0027,444.0027,3134.0
2022-05-03 12:55:00,462.85,463.6,462.75,463.35,3687.0,443.6577,444.3766,443.5618,444.1369,3687.0
2022-05-03 13:00:00,463.6,464.22,463.49,463.49,3599.0,444.3766,444.9709,444.2711,444.2711,3599.0
2022-05-03 13:05:00,463.51,464.23,463.28,464.23,3353.0,444.2903,444.9805,444.0698,444.9805,3353.0
2022-05-03 13:10:00,464.12,464.77,464.11,464.71,7434.0,444.875,445.4981,444.8654,445.4405,7434.0
2022-05-03 13:15:00,464.81,465.0,464.73,464.9,9054.0,445.5364,445.7185,445.4597,445.6227,9054.0
2022-05-03 13:20:00,464.86,465.2,464.13,464.53,27766.0,445.5843,445.9102,444.8846,445.268,27766.0
2022-05-03 13:25:00,464.36,464.37,463.87,463.96,3980.0,445.1051,445.1146,444.6354,444.7216,3980.0
2022-05-03 13:30:00,464.12,464.56,464.12,464.56,1234.0,444.875,445.2968,444.875,445.2968,1234.0
2022-05-03 13:35:00,464.6,465.12,464.6,464.9,1640.0,445.3351,445.8335,445.3351,445.6227,1640.0
2022-05-03 13:40:00,464.87,465.29,464.56,465.23,4719.0,445.5939,445.9965,445.2968,445.939,4719.0
2022-05-03 13:45:00,465.26,465.37,464.81,464.95,11701.0,445.9677,446.0732,445.5364,445.6706,11701.0
2022-05-03 13:50:00,464.9,464.9,464.1,464.39,7205.0,445.6227,445.6227,444.8558,445.1338,7205.0
2022-05-03 13:55:00,464.52,464.55,464.18,464.41,2095.0,445.2584,445.2872,444.9325,445.153,2095.0
2022-05-03 14:00:00,464.09,464.3,463.04,463.16,6920.0,444.8463,445.0475,443.8398,443.9548,6920.0
2022-05-03 14:05:00,462.97,462.97,462.44,462.77,4076.0,443.7727,443.7727,443.2647,443.581,4076.0
2022-05-03 14:10:00,462.7,462.7,461.6,461.61,9556.0,443.5139,443.5139,442.4595,442.4691,9556.0
2022-05-03 14:15:00,461.49,461.49,460.67,460.67,12408.0,442.3541,442.3541,441.5681,441.5681,12408.0
2022-05-03 14:20:00,460.77,461.1,460.47,460.99,14630.0,441.6639,441.9802,441.3764,441.8748,14630.0
2022-05-03 14:25:00,460.97,461.1,460.63,460.72,8105.0,441.8556,441.9802,441.5297,441.616,8105.0
2022-05-03 14:30:00,460.77,461.82,460.65,461.78,7988.0,441.6639,442.6704,441.5489,442.632,7988.0
2022-05-03 14:35:00,461.83,462.79,461.2,461.37,3263.0,442.68,443.6002,442.0761,442.239,3263.0
2022-05-03 14:40:00,460.55,462.04,459.68,461.74,7132.0,441.453,442.8813,440.6191,442.5937,7132.0
2022-05-03 14:45:00,461.77,462.26,460.82,462.17,5625.0,442.6225,443.0921,441.7118,443.0059,5625.0
2022-05-03 14:50:00,462.0,463.22,461.83,463.03,3381.0,442.8429,444.0123,442.68,443.8302,3381.0
2022-05-03 14:55:00,463.03,464.31,463.01,464.13,4767.0,443.8302,445.0571,443.811,444.8846,4767.0
2022-05-03 15:00:00,464.3,464.35,463.76,464.0,16569.0,445.0475,445.0955,444.5299,444.76,16569.0
2022-05-03 15:05:00,463.67,464.79,463.66,464.55,7388.0,444.4437,445.5172,444.4341,445.2872,7388.0
2022-05-03 15:10:00,464.7,464.73,464.32,464.48,6286.0,445.431,445.4597,445.0667,445.2201,6286.0
2022-05-03 15:15:00,464.58,464.58,463.56,463.63,9497.0,445.3159,445.3159,444.3382,444.4053,9497.0
2022-05-03 15:20:00,463.92,464.48,462.59,463.14,10250.0,444.6833,445.2201,443.4085,443.9356,10250.0
2022-05-03 15:25:00,463.25,463.85,463.1,463.66,5217.0,444.0411,444.6162,443.8973,444.4341,5217.0
2022-05-03 15:30:00,463.63,464.02,463.01,464.02,5503.0,444.4053,444.7792,443.811,444.7792,5503.0
2022-05-03 15:35:00,463.94,463.99,462.82,462.99,4503.0,444.7025,444.7504,443.6289,443.7919,4503.0
2022-05-03 15:40:00,462.85,462.85,461.93,462.19,6782.0,443.6577,443.6577,442.7758,443.025,6782.0
2022-05-03 15:45:00,461.97,463.32,461.97,462.97,7269.0,442.8142,444.1082,442.8142,443.7727,7269.0
2022-05-03 15:50:00,462.72,463.92,461.97,463.56,19068.0,443.5331,444.6833,442.8142,444.3382,19068.0
2022-05-03 15:55:00,463.59,463.7,462.89,463.02,29789.0,444.367,444.4724,443.696,443.8206,29789.0
2022-05-04 09:30:00,464.05,464.47,463.09,463.27,25174.0,444.8079,445.2105,443.8877,444.0603,25174.0
2022-05-04 09:35:00,463.65,464.38,463.34,464.38,11294.0,444.4245,445.1242,444.1274,445.1242,11294.0
2022-05-04 09:40:00,464.3,464.44,463.55,464.12,9464.0,445.0475,445.1817,444.3286,444.875,9464.0
2022-05-04 09:45:00,464.5,465.33,464.11,465.25,15435.0,445.2393,446.0348,444.8654,445.9582,15435.0
2022-05-04 09:50:00,464.92,464.97,464.07,464.23,6053.0,445.6418,445.6898,444.8271,444.9805,6053.0
2022-05-04 09:55:00,464.31,464.31,463.07,463.07,17090.0,445.0571,445.0571,443.8686,443.8686,17090.0
2022-05-04 10:00:00,463.05,463.24,462.04,462.05,20823.0,443.8494,444.0315,442.8813,442.8908,20823.0
2022-05-04 10:05:00,462.38,462.38,461.01,461.16,29992.0,443.2072,443.2072,441.894,442.0378,29992.0
2022-05-04 10:10:00,461.28,462.18,461.24,461.75,15446.0,442.1528,443.0155,442.1144,442.6033,15446.0
2022-05-04 10:15:00,461.6,462.04,461.23,461.77,20586.0,442.4595,442.8813,442.1048,442.6225,20586.0
2022-05-04 10:20:00,461.92,462.51,461.68,462.2,10237.0,442.7662,443.3318,442.5362,443.0346,10237.0
2022-05-04 10:25:00,462.13,462.52,461.44,461.51,31918.0,442.9675,443.3414,442.3061,442.3732,31918.0
2022-05-04 10:30:00,461.63,461.68,460.91,460.97,12055.0,442.4883,442.5362,441.7981,441.8556,12055.0
2022-05-04 10:35:00,461.0,462.22,461.0,462.22,12003.0,441.8844,443.0538,441.8844,443.0538,12003.0
2022-05-04 10:40:00,462.1,462.49,461.86,462.29,11159.0,442.9388,443.3126,442.7087,443.1209,11159.0
2022-05-04 10:45:00,462.42,462.44,462.03,462.03,7035.0,443.2455,443.2647,442.8717,442.8717,7035.0
2022-05-04 10:50:00,462.03,462.05,461.32,461.63,6940.0,442.8717,442.8908,442.1911,442.4883,6940.0
2022-05-04 10:55:00,461.54,461.99,461.54,461.99,5317.0,442.402,442.8333,442.402,442.8333,5317.0
2022-05-04 11:00:00,462.12,462.12,461.42,461.58,3230.0,442.9579,442.9579,442.287,442.4403,3230.0
2022-05-04 11:05:00,461.79,462.12,461.59,461.91,5047.0,442.6416,442.9579,442.4499,442.7567,5047.0
2022-05-04 11:10:00,462.01,462.01,461.01,461.01,2235.0,442.8525,442.8525,441.894,441.894,2235.0
2022-05-04 11:15:00,461.25,461.34,461.11,461.29,4099.0,442.124,442.2103,441.9898,442.1624,4099.0
2022-05-04 11:20:00,461.12,461.18,460.92,461.14,2236.0,441.9994,442.0569,441.8077,442.0186,2236.0
2022-05-04 11:25:00,461.03,461.21,460.42,460.61,1700.0,441.9131,442.0857,441.3284,441.5106,1700.0
2022-05-04 11:30:00,460.85,460.85,460.01,460.04,1600.0,441.7406,441.7406,440.9354,440.9642,1600.0
2022-05-04 11:35:00,460.26,460.54,459.92,460.54,1099.0,441.1751,441.4435,440.8492,441.4435,1099.0
2022-05-04 11:40:00,460.29,460.52,460.11,460.29,2463.0,441.2038,441.4243,441.0313,441.2038,2463.0
2022-05-04 11:45:00,460.24,461.0,460.23,461.0,1514.0,441.1559,441.8844,441.1463,441.8844,1514.0
2022-05-04 11:50:00,460.65,461.03,460.53,461.03,3847.0,441.5489,441.9131,441.4339,441.9131,3847.0
2022-05-04 11:55:00,461.24,461.24,460.55,460.66,1496.0,442.1144,442.1144,441.453,441.5585,1496.0
2022-05-04 12:00:00,460.74,460.87,460.42,460.66,2481.0,441.6352,441.7598,441.3284,441.5585,2481.0
2022-05-04 12:05:00,460.74,461.39,460.74,461.39,3123.0,441.6352,442.2582,441.6352,442.2582,3123.0
2022-05-04 12:10:00,461.16,461.41,460.92,461.24,1832.0,442.0378,442.2774,441.8077,442.1144,1832.0
2022-05-04 12:15:00,461.47,461.97,461.2,461.93,12272.0,442.3349,442.8142,442.0761,442.7758,12272.0
2022-05-04 12:20:00,462.02,462.96,462.02,462.81,5756.0,442.8621,443.7631,442.8621,443.6193,5756.0
2022-05-04 12:25:00,462.91,463.34,462.76,463.16,4249.0,443.7152,444.1274,443.5714,443.9548,4249.0
2022-05-04 12:30:00,463.25,463.49,463.11,463.46,3300.0,444.0411,444.2711,443.9069,444.2424,3300.0
2022-05-04 12:35:00,463.63,463.77,463.46,463.69,9654.0,444.4053,444.5395,444.2424,444.4628,9654.0
2022-05-04 12:40:00,463.75,463.83,463.23,463.58,5600.0,444.5204,444.597,444.0219,444.3574,5600.0
2022-05-04 12:45:00,463.34,463.34,463.0,463.04,1489.0,444.1274,444.1274,443.8015,443.8398,1489.0
2022-05-04 12:50:00,462.84,463.29,462.8,463.27,2150.0,443.6481,444.0794,443.6097,444.0603,2150.0
2022-05-04 12:55:00,463.51,463.85,463.1,463.78,11316.0,444.2903,444.6162,443.8973,444.5491,11316.0
2022-05-04 13:00:00,464.07,464.33,463.87,463.93,15577.0,444.8271,445.0763,444.6354,444.6929,15577.0
2022-05-04 13:05:00,463.99,463.99,462.99,462.99,14008.0,444.7504,444.7504,443.7919,443.7919,14008.0
2022-05-04 13:10:00,462.93,462.93,462.37,462.69,6637.0,443.7344,443.7344,443.1976,443.5043,6637.0
2022-05-04 13:15:00,462.71,462.96,462.7,462.76,7178.0,443.5235,443.7631,443.5139,443.5714,7178.0
2022-05-04 13:20:00,462.78,462.99,462.4,462.46,7832.0,443.5906,443.7919,443.2263,443.2838,7832.0
2022-05-04 13:25:00,462.61,462.63,462.3,462.49,8171.0,443.4276,443.4468,443.1305,443.3126,8171.0
2022-05-04 13:30:00,462.3,462.45,462.05,462.45,2262.0,443.1305,443.2743,442.8908,443.2743,2262.0
2022-05-04 13:35:00,462.75,462.76,461.98,462.06,2065.0,443.5618,443.5714,442.8237,442.9004,2065.0
2022-05-04 13:40:00,462.16,462.47,462.03,462.47,916.0,442.9963,443.2934,442.8717,443.2934,916.0
2022-05-04 13:45:00,462.4,462.62,462.39,462.61,4769.0,443.2263,443.4372,443.2167,443.4276,4769.0
2022-05-04 13:50:00,462.34,462.41,462.12,462.41,10095.0,443.1688,443.2359,442.9579,443.2359,10095.0
2022-05-04 13:55:00,462.37,463.99,462.37,463.5,12435.0,443.1976,444.7504,443.1976,444.2807,12435.0
2022-05-04 14:00:00,463.6,465.35,462.66,464.26,21423.0,444.3766,446.054,443.4756,445.0092,21423.0
2022-05-04 14:05:00,464.37,464.85,461.22,462.69,13149.0,445.1146,445.5747,442.0953,443.5043,13149.0
2022-05-04 14:10:00,462.05,463.76,461.99,462.82,5364.0,442.8908,444.5299,442.8333,443.6289,5364.0
2022-05-04 14:15:00,462.89,463.18,461.64,461.94,2500.0,443.696,443.974,442.4978,442.7854,2500.0
2022-05-04 14:20:00,461.56,462.08,460.57,461.97,5820.0,442.4212,442.9196,441.4722,442.8142,5820.0
2022-05-04 14:25:00,461.9,464.69,461.9,464.42,4556.0,442.7471,445.4214,442.7471,445.1626,4556.0
2022-05-04 14:30:00,464.56,464.56,459.16,459.7,10310.0,445.2968,445.2968,440.1207,440.6383,10310.0
2022-05-04 14:35:00,459.12,461.46,458.77,461.11,8534.0,440.0823,442.3253,439.7469,441.9898,8534.0
2022-05-04 14:40:00,460.88,465.37,460.64,464.59,34597.0,441.7694,446.0732,441.5393,445.3255,34597.0
2022-05-04 14:45:00,465.08,468.45,465.08,467.78,43773.0,445.7952,449.0255,445.7952,448.3832,43773.0
2022-05-04 14:50:00,467.92,470.15,467.54,470.15,17873.0,448.5174,450.655,448.1532,450.655,17873.0
2022-05-04 14:55:00,469.9,470.79,469.65,470.24,15745.0,450.4153,451.2684,450.1757,450.7412,15745.0
2022-05-04 15:00:00,470.26,471.06,469.97,470.43,12558.0,450.7604,451.5272,450.4824,450.9234,12558.0
2022-05-04 15:05:00,470.59,471.38,470.29,471.1,11323.0,451.0767,451.834,450.7892,451.5656,11323.0
2022-05-04 15:10:00,471.24,472.48,471.24,472.26,22051.0,451.6998,452.8884,451.6998,452.6775,22051.0
2022-05-04 15:15:00,472.11,473.09,471.51,471.61,18879.0,452.5337,453.4731,451.9586,452.0544,18879.0
2022-05-04 15:20:00,471.8,472.85,471.77,472.66,13987.0,452.2366,453.243,452.2078,453.0609,13987.0
2022-05-04 15:25:00,472.88,473.52,472.67,473.43,13696.0,453.2718,453.8852,453.0705,453.799,13696.0
2022-05-04 15:30:00,473.62,475.12,473.44,475.12,9479.0,453.9811,455.4189,453.8086,455.4189,9479.0
2022-05-04 15:35:00,475.01,475.31,474.72,475.15,7290.0,455.3135,455.601,455.0355,455.4476,7290.0
2022-05-04 15:40:00,475.02,475.47,474.51,475.19,15174.0,455.323,455.7544,454.8342,455.486,15174.0
2022-05-04 15:45:00,475.47,475.63,474.83,475.63,9346.0,455.7544,455.9077,455.1409,455.9077,9346.0
2022-05-04 15:50:00,476.22,476.47,475.72,475.72,26224.0,456.4733,456.7129,455.994,455.994,26224.0
2022-05-04 15:55:00,475.59,476.16,475.26,476.14,91299.0,455.8694,456.4158,455.5531,456.3966,91299.0
2022-05-05 09:30:00,471.44,471.69,470.12,470.45,30244.0,451.8915,452.1311,450.6262,450.9425,30244.0
2022-05-05 09:35:00,470.72,471.07,469.87,470.16,23338.0,451.2013,451.5368,450.3866,450.6646,23338.0
2022-05-05 09:40:00,470.12,471.48,469.03,469.17,16136.0,450.6262,451.9298,449.5814,449.7156,16136.0
2022-05-05 09:45:00,469.35,469.39,468.59,468.71,4724.0,449.8881,449.9265,449.1597,449.2747,4724.0
2022-05-05 09:50:00,468.56,469.18,468.44,469.07,7982.0,449.1309,449.7252,449.0159,449.6198,7982.0
2022-05-05 09:55:00,469.35,469.35,468.19,468.78,12034.0,449.8881,449.8881,448.7762,449.3418,12034.0
2022-05-05 10:00:00,468.83,468.83,466.95,467.2,11276.0,449.3897,449.3897,447.5877,447.8273,11276.0
2022-05-05 10:05:00,466.92,467.05,465.19,465.68,27795.0,447.5589,447.6835,445.9006,446.3703,27795.0
2022-05-05 10:10:00,465.54,466.89,464.52,466.89,24711.0,446.2361,447.5302,445.2584,447.5302,24711.0
2022-05-05 10:15:00,466.85,466.85,465.68,466.51,8681.0,447.4918,447.4918,446.3703,447.1659,8681.0
2022-05-05 10:20:00,466.56,466.56,464.13,464.37,19016.0,447.2138,447.2138,444.8846,445.1146,19016.0
2022-05-05 10:25:00,464.43,465.02,464.09,464.47,6353.0,445.1722,445.7377,444.8463,445.2105,6353.0
2022-05-05 10:30:00,463.94,464.15,463.42,463.88,4679.0,444.7025,444.9038,444.204,444.645,4679.0
2022-05-05 10:35:00,463.76,464.22,462.96,462.96,12257.0,444.5299,444.9709,443.7631,443.7631,12257.0
2022-05-05 10:40:00,463.17,463.62,462.0,463.45,19712.0,443.9644,444.3957,442.8429,444.2328,19712.0
2022-05-05 10:45:00,463.52,464.07,461.61,461.83,26750.0,444.2999,444.8271,442.4691,442.68,26750.0
2022-05-05 10:50:00,461.69,462.29,461.22,461.54,12164.0,442.5458,443.1209,442.0953,442.402,12164.0
2022-05-05 10:55:00,462.27,462.45,461.5,462.33,11774.0,443.1017,443.2743,442.3637,443.1592,11774.0
2022-05-05 11:00:00,462.11,462.2,460.48,460.84,10981.0,442.9484,443.0346,441.3859,441.731,10981.0
2022-05-05 11:05:00,460.93,460.93,459.15,459.68,16136.0,441.8173,441.8173,440.1111,440.6191,16136.0
2022-05-05 11:10:00,459.58,459.66,459.0,459.57,14639.0,440.5233,440.5999,439.9673,440.5137,14639.0
2022-05-05 11:15:00,459.47,460.39,458.43,459.95,6797.0,440.4178,441.2997,439.421,440.8779,6797.0
2022-05-05 11:20:00,459.18,459.49,458.36,458.38,6555.0,440.1399,440.437,439.3539,439.373,6555.0
2022-05-05 11:25:00,458.35,459.21,458.35,459.12,2265.0,439.3443,440.1686,439.3443,440.0823,2265.0
2022-05-05 11:30:00,459.0,459.79,458.53,459.11,8356.0,439.9673,440.7246,439.5168,440.0728,8356.0
2022-05-05 11:35:00,459.41,460.99,459.32,460.16,8730.0,440.3603,441.8748,440.274,441.0792,8730.0
2022-05-05 11:40:00,460.25,460.49,459.92,459.92,1000.0,441.1655,441.3955,440.8492,440.8492,1000.0
2022-05-05 11:45:00,459.79,459.79,458.61,459.04,4613.0,440.7246,440.7246,439.5935,440.0057,4613.0
2022-05-05 11:50:00,458.55,458.55,456.57,456.57,2880.0,439.536,439.536,437.6381,437.6381,2880.0
2022-05-05 11:55:00,456.85,456.95,456.44,456.71,4042.0,437.9065,438.0023,437.5135,437.7723,4042.0
2022-05-05 12:00:00,456.3,456.3,455.04,455.74,6991.0,437.3793,437.3793,436.1715,436.8425,6991.0
2022-05-05 12:05:00,455.94,457.07,455.94,456.36,7454.0,437.0342,438.1173,437.0342,437.4368,7454.0
2022-05-05 12:10:00,457.06,458.31,456.85,457.97,7100.0,438.1078,439.3059,437.9065,438.98,7100.0
2022-05-05 12:15:00,457.06,457.95,457.06,457.88,3903.0,438.1078,438.9609,438.1078,438.8938,3903.0
2022-05-05 12:20:00,458.03,458.38,456.95,457.24,12600.0,439.0375,439.373,438.0023,438.2803,12600.0
2022-05-05 12:25:00,457.23,458.72,457.23,458.03,6125.0,438.2707,439.6989,438.2707,439.0375,6125.0
2022-05-05 12:30:00,457.8,458.81,457.8,457.81,5584.0,438.8171,439.7852,438.8171,438.8267,5584.0
2022-05-05 12:35:00,457.63,457.71,456.88,457.25,7669.0,438.6541,438.7308,437.9352,438.2899,7669.0
2022-05-05 12:40:00,457.37,457.37,456.7,456.95,4853.0,438.4049,438.4049,437.7627,438.0023,4853.0
2022-05-05 12:45:00,456.94,457.2,456.27,456.83,5282.0,437.9927,438.242,437.3505,437.8873,5282.0
2022-05-05 12:50:00,457.13,458.57,456.96,458.42,3798.0,438.1749,439.5551,438.0119,439.4114,3798.0
2022-05-05 12:55:00,458.71,459.27,458.57,459.13,7413.0,439.6893,440.2261,439.5551,440.0919,7413.0
2022-05-05 13:00:00,459.64,460.96,459.37,460.5,3984.0,440.5808,441.846,440.322,441.4051,3984.0
2022-05-05 13:05:00,460.82,461.66,460.56,461.34,10762.0,441.7118,442.517,441.4626,442.2103,10762.0
2022-05-05 13:10:00,461.16,461.16,459.54,459.54,8179.0,442.0378,442.0378,440.4849,440.4849,8179.0
2022-05-05 13:15:00,459.61,459.67,458.62,459.58,5753.0,440.552,440.6095,439.6031,440.5233,5753.0
2022-05-05 13:20:00,459.47,460.19,459.36,459.98,3700.0,440.4178,441.108,440.3124,440.9067,3700.0
2022-05-05 13:25:00,459.77,459.9,459.12,459.69,5216.0,440.7054,440.83,440.0823,440.6287,5216.0
2022-05-05 13:30:00,459.22,459.42,458.62,459.17,4223.0,440.1782,440.3699,439.6031,440.1303,4223.0
2022-05-05 13:35:00,459.19,460.85,459.19,459.77,3629.0,440.1494,441.7406,440.1494,440.7054,3629.0
2022-05-05 13:40:00,459.66,460.76,459.41,460.02,6523.0,440.5999,441.6543,440.3603,440.945,6523.0
2022-05-05 13:45:00,459.96,460.05,458.83,459.05,8761.0,440.8875,440.9738,439.8044,440.0152,8761.0
2022-05-05 13:50:00,458.81,458.88,457.87,457.89,7077.0,439.7852,439.8523,438.8842,438.9033,7077.0
2022-05-05 13:55:00,458.0,458.19,457.39,458.18,6673.0,439.0088,439.1909,438.4241,439.1813,6673.0
2022-05-05 14:00:00,457.76,457.99,457.06,457.57,6615.0,438.7787,438.9992,438.1078,438.5966,6615.0
2022-05-05 14:05:00,457.63,458.62,457.63,457.96,8150.0,438.6541,439.6031,438.6541,438.9704,8150.0
2022-05-05 14:10:00,458.02,458.03,457.37,457.9,5258.0,439.028,439.0375,438.4049,438.9129,5258.0
2022-05-05 14:15:00,457.88,459.64,457.88,459.64,8613.0,438.8938,440.5808,438.8938,440.5808,8613.0
2022-05-05 14:20:00,459.78,459.78,457.49,457.66,9140.0,440.715,440.715,438.5199,438.6829,9140.0
2022-05-05 14:25:00,457.57,457.57,456.21,456.21,16100.0,438.5966,438.5966,437.293,437.293,16100.0
2022-05-05 14:30:00,456.03,456.57,455.83,456.23,15278.0,437.1205,437.6381,436.9288,437.3122,15278.0
2022-05-05 14:35:00,456.09,456.17,455.74,456.16,3602.0,437.178,437.2547,436.8425,437.2451,3602.0
2022-05-05 14:40:00,456.33,456.71,455.96,456.64,9815.0,437.408,437.7723,437.0534,437.7052,9815.0
2022-05-05 14:45:00,456.46,457.54,456.45,457.01,7929.0,437.5326,438.5679,437.5231,438.0598,7929.0
2022-05-05 14:50:00,457.36,458.63,457.29,457.46,7468.0,438.3953,439.6127,438.3282,438.4912,7468.0
2022-05-05 14:55:00,457.3,457.35,456.83,457.35,11269.0,438.3378,438.3857,437.8873,438.3857,11269.0
2022-05-05 15:00:00,457.25,457.25,456.04,456.25,9822.0,438.2899,438.2899,437.1301,437.3313,9822.0
2022-05-05 15:05:00,456.28,456.39,455.3,455.97,13197.0,437.3601,437.4655,436.4207,437.063,13197.0
2022-05-05 15:10:00,455.91,456.41,455.1,455.1,8323.0,437.0054,437.4847,436.229,436.229,8323.0
2022-05-05 15:15:00,455.02,455.45,454.75,455.35,16212.0,436.1523,436.5645,435.8935,436.4687,16212.0
2022-05-05 15:20:00,455.34,455.34,454.6,454.89,9488.0,436.4591,436.4591,435.7498,436.0277,9488.0
2022-05-05 15:25:00,455.04,455.83,454.33,454.74,22354.0,436.1715,436.9288,435.491,435.884,22354.0
2022-05-05 15:30:00,454.27,455.52,453.87,455.27,13851.0,435.4334,436.6316,435.05,436.392,13851.0
2022-05-05 15:35:00,455.62,456.44,455.02,455.84,28034.0,436.7275,437.5135,436.1523,436.9383,28034.0
2022-05-05 15:40:00,456.28,456.91,455.96,456.0,25949.0,437.3601,437.964,437.0534,437.0917,25949.0
2022-05-05 15:45:00,456.18,456.84,454.84,455.11,30502.0,437.2642,437.8969,435.9798,436.2386,30502.0
2022-05-05 15:50:00,455.2,458.78,455.2,457.4,51813.0,436.3249,439.7564,436.3249,438.4337,51813.0
2022-05-05 15:55:00,457.66,458.91,457.55,458.43,60270.0,438.6829,439.881,438.5774,439.421,60270.0
2022-05-06 09:30:00,455.6,456.59,454.14,454.44,23295.0,436.7083,437.6572,435.3088,435.5964,23295.0
2022-05-06 09:35:00,454.12,454.26,451.86,452.22,12310.0,435.2897,435.4239,433.1234,433.4685,12310.0
2022-05-06 09:40:00,452.06,452.84,451.36,451.36,11958.0,433.3151,434.0627,432.6441,432.6441,11958.0
2022-05-06 09:45:00,451.24,451.51,449.08,449.92,15652.0,432.5291,432.7879,430.4587,431.2638,15652.0
2022-05-06 09:50:00,449.93,450.06,447.28,447.37,84421.0,431.2734,431.398,428.7333,428.8196,84421.0
2022-05-06 09:55:00,447.25,447.78,446.37,447.48,49189.0,428.7045,429.2126,427.861,428.925,49189.0
2022-05-06 10:00:00,447.18,448.64,447.16,448.12,32576.0,428.6374,430.0369,428.6183,429.5385,32576.0
2022-05-06 10:05:00,448.86,450.92,448.86,449.33,31663.0,430.2478,432.2224,430.2478,430.6983,31663.0
2022-05-06 10:10:00,449.35,450.39,448.35,449.61,16138.0,430.7175,431.7143,429.7589,430.9667,16138.0
2022-05-06 10:15:00,450.13,452.58,450.13,451.06,24156.0,431.4651,433.8135,431.4651,432.3566,24156.0
2022-05-06 10:20:00,450.9,452.35,450.69,452.13,20586.0,432.2032,433.5931,432.0019,433.3822,20586.0
2022-05-06 10:25:00,452.36,453.01,451.56,451.56,15588.0,433.6026,434.2257,432.8358,432.8358,15588.0
2022-05-06 10:30:00,451.39,452.69,450.34,450.6,14140.0,432.6729,433.919,431.6664,431.9156,14140.0
2022-05-06 10:35:00,450.56,450.56,448.65,449.72,11803.0,431.8773,431.8773,430.0465,431.0721,11803.0
2022-05-06 10:40:00,449.63,451.29,449.61,450.92,14130.0,430.9858,432.577,430.9667,432.2224,14130.0
2022-05-06 10:45:00,450.3,453.99,450.23,453.81,31681.0,431.6281,435.1651,431.561,434.9925,31681.0
2022-05-06 10:50:00,453.97,454.07,452.62,453.06,14849.0,435.1459,435.2417,433.8519,434.2736,14849.0
2022-05-06 10:55:00,454.04,455.21,453.37,454.66,12731.0,435.213,436.3345,434.5708,435.8073,12731.0
2022-05-06 11:00:00,454.28,454.66,453.37,453.88,10001.0,435.443,435.8073,434.5708,435.0596,10001.0
2022-05-06 11:05:00,453.73,454.2,453.17,454.1,5641.0,434.9158,435.3664,434.3791,435.2705,5641.0
2022-05-06 11:10:00,453.97,454.5,453.1,454.4,10436.0,435.1459,435.6539,434.312,435.5581,10436.0
2022-05-06 11:15:00,455.18,456.06,454.9,455.47,9005.0,436.3057,437.1492,436.0373,436.5837,9005.0
2022-05-06 11:20:00,455.24,456.72,455.09,456.28,17156.0,436.3632,437.7819,436.2194,437.3601,17156.0
2022-05-06 11:25:00,456.19,456.36,455.41,455.51,9270.0,437.2738,437.4368,436.5262,436.622,9270.0
2022-05-06 11:30:00,455.76,455.86,453.62,453.63,10609.0,436.8617,436.9575,434.8104,434.82,10609.0
2022-05-06 11:35:00,453.65,453.65,451.73,451.76,10687.0,434.8392,434.8392,432.9988,433.0275,10687.0
2022-05-06 11:40:00,452.02,452.92,452.02,452.76,3041.0,433.2767,434.1394,433.2767,433.9861,3041.0
2022-05-06 11:45:00,452.6,452.95,451.99,452.93,5224.0,433.8327,434.1682,433.248,434.149,5224.0
2022-05-06 11:50:00,452.87,453.76,451.67,451.77,11220.0,434.0915,434.9446,432.9413,433.0371,11220.0
2022-05-06 11:55:00,451.81,452.44,451.11,451.11,5771.0,433.0755,433.6793,432.4045,432.4045,5771.0
2022-05-06 12:00:00,451.26,453.44,451.01,453.43,6981.0,432.5483,434.6379,432.3086,434.6283,6981.0
2022-05-06 12:05:00,453.34,455.27,453.33,454.96,2532.0,434.542,436.392,434.5324,436.0948,2532.0
2022-05-06 12:10:00,453.53,453.53,451.38,451.43,5175.0,434.7241,434.7241,432.6633,432.7112,5175.0
2022-05-06 12:15:00,451.44,452.08,450.68,450.68,9573.0,432.7208,433.3343,431.9923,431.9923,9573.0
2022-05-06 12:20:00,450.61,453.5,450.61,453.13,11359.0,431.9252,434.6954,431.9252,434.3407,11359.0
2022-05-06 12:25:00,453.28,454.17,453.18,454.1,12598.0,434.4845,435.3376,434.3886,435.2705,12598.0
2022-05-06 12:30:00,454.03,454.22,453.04,454.22,14486.0,435.2034,435.3855,434.2545,435.3855,14486.0
2022-05-06 12:35:00,454.06,454.47,452.75,453.94,6600.0,435.2322,435.6252,433.9765,435.1171,6600.0
2022-05-06 12:40:00,453.72,454.39,453.5,454.22,4270.0,434.9063,435.5485,434.6954,435.3855,4270.0
2022-05-06 12:45:00,454.81,454.81,454.4,454.8,507.0,435.9511,435.9511,435.5581,435.9415,507.0
2022-05-06 12:50:00,454.24,455.44,453.46,455.33,3552.0,435.4047,436.5549,434.657,436.4495,3552.0
2022-05-06 12:55:00,455.33,456.8,455.26,456.68,8216.0,436.4495,437.8585,436.3824,437.7435,8216.0
2022-05-06 13:00:00,456.48,457.22,456.07,457.03,7850.0,437.5518,438.2611,437.1588,438.079,7850.0
2022-05-06 13:05:00,456.81,456.81,455.62,455.96,2791.0,437.8681,437.8681,436.7275,437.0534,2791.0
2022-05-06 13:10:00,455.89,455.89,455.1,455.24,1700.0,436.9863,436.9863,436.229,436.3632,1700.0
2022-05-06 13:15:00,454.98,455.24,453.49,453.51,4975.0,436.114,436.3632,434.6858,434.705,4975.0
2022-05-06 13:20:00,453.17,454.54,453.08,453.95,13052.0,434.3791,435.6923,434.2928,435.1267,13052.0
2022-05-06 13:25:00,453.68,454.58,453.12,453.86,12876.0,434.8679,435.7306,434.3311,435.0404,12876.0
2022-05-06 13:30:00,453.94,454.73,453.85,454.16,9420.0,435.1171,435.8744,435.0309,435.328,9420.0
2022-05-06 13:35:00,454.74,454.75,452.32,452.97,8633.0,435.884,435.8935,433.5643,434.1874,8633.0
2022-05-06 13:40:00,453.11,453.69,452.11,453.47,9406.0,434.3215,434.8775,433.363,434.6666,9406.0
2022-05-06 13:45:00,453.66,453.66,452.54,452.88,12472.0,434.8487,434.8487,433.7752,434.1011,12472.0
2022-05-06 13:50:00,453.07,453.07,451.66,452.05,9969.0,434.2832,434.2832,432.9317,433.3055,9969.0
2022-05-06 13:55:00,452.0,452.1,451.58,451.83,12768.0,433.2576,433.3534,432.855,433.0946,12768.0
2022-05-06 14:00:00,451.79,452.2,451.41,451.48,12079.0,433.0563,433.4493,432.692,432.7591,12079.0
2022-05-06 14:05:00,451.03,451.03,449.79,449.79,9784.0,432.3278,432.3278,431.1392,431.1392,9784.0
2022-05-06 14:10:00,449.71,451.06,449.71,450.77,11024.0,431.0625,432.3566,431.0625,432.0786,11024.0
2022-05-06 14:15:00,451.32,451.84,450.89,451.07,7142.0,432.6058,433.1042,432.1936,432.3661,7142.0
2022-05-06 14:20:00,450.89,451.08,450.23,450.81,3437.0,432.1936,432.3757,431.561,432.1169,3437.0
2022-05-06 14:25:00,450.49,450.5,449.7,450.15,7099.0,431.8102,431.8198,431.0529,431.4843,7099.0
2022-05-06 14:30:00,449.95,450.35,449.02,449.61,9392.0,431.2926,431.676,430.4011,430.9667,9392.0
2022-05-06 14:35:00,449.69,449.95,449.0,449.07,4788.0,431.0434,431.2926,430.382,430.4491,4788.0
2022-05-06 14:40:00,449.52,449.88,449.24,449.24,6215.0,430.8804,431.2255,430.612,430.612,6215.0
2022-05-06 14:45:00,449.1,450.3,448.84,450.28,5515.0,430.4778,431.6281,430.2286,431.6089,5515.0
2022-05-06 14:50:00,450.3,451.39,450.3,451.26,12191.0,431.6281,432.6729,431.6281,432.5483,12191.0
2022-05-06 14:55:00,451.68,451.77,449.95,449.95,9520.0,432.9508,433.0371,431.2926,431.2926,9520.0
2022-05-06 15:00:00,450.08,450.09,449.14,450.09,9337.0,431.4172,431.4268,430.5162,431.4268,9337.0
2022-05-06 15:05:00,450.14,450.38,448.66,448.94,9943.0,431.4747,431.7047,430.0561,430.3245,9943.0
2022-05-06 15:10:00,449.34,449.56,448.86,449.04,4700.0,430.7079,430.9188,430.2478,430.4203,4700.0
2022-05-06 15:15:00,449.09,449.3,448.53,449.22,17374.0,430.4682,430.6695,429.9315,430.5928,17374.0
2022-05-06 15:20:00,449.36,449.36,448.0,448.16,10623.0,430.727,430.727,429.4234,429.5768,10623.0
2022-05-06 15:25:00,448.1,449.24,447.79,449.1,10113.0,429.5193,430.612,429.2221,430.4778,10113.0
2022-05-06 15:30:00,449.03,450.04,449.03,449.73,11882.0,430.4107,431.3788,430.4107,431.0817,11882.0
2022-05-06 15:35:00,449.86,452.1,449.64,451.9,24704.0,431.2063,433.3534,430.9954,433.1617,24704.0
2022-05-06 15:40:00,451.99,452.3,451.2,451.21,15815.0,433.248,433.5451,432.4907,432.5003,15815.0
2022-05-06 15:45:00,451.23,453.05,451.17,452.48,20524.0,432.5195,434.264,432.462,433.7177,20524.0
2022-05-06 15:50:00,452.76,453.74,452.34,452.64,15903.0,433.9861,434.9254,433.5835,433.871,15903.0
2022-05-06 15:55:00,452.57,452.58,451.97,452.32,36742.0,433.8039,433.8135,433.2288,433.5643,36742.0
2022-05-09 09:30:00,446.03,446.63,445.01,446.39,34419.0,427.5351,428.1102,426.5574,427.8802,34419.0
2022-05-09 09:35:00,446.69,448.02,445.95,447.29,16194.0,428.1678,429.4426,427.4584,428.7429,16194.0
2022-05-09 09:40:00,446.37,447.53,445.63,446.39,17102.0,427.861,428.9729,427.1517,427.8802,17102.0
2022-05-09 09:45:00,446.39,446.43,444.82,445.55,17712.0,427.8802,427.9185,426.3753,427.075,17712.0
2022-05-09 09:50:00,446.19,448.17,445.25,447.63,19074.0,427.6885,429.5864,426.7875,429.0688,19074.0
2022-05-09 09:55:00,447.7,448.14,446.76,447.44,11067.0,429.1359,429.5576,428.2349,428.8867,11067.0
2022-05-09 10:00:00,447.35,448.27,446.17,446.51,20837.0,428.8004,429.6822,427.6693,427.9952,20837.0
2022-05-09 10:05:00,446.85,446.89,444.61,444.61,8890.0,428.3211,428.3595,426.174,426.174,8890.0
2022-05-09 10:10:00,444.49,447.01,444.49,446.52,19069.0,426.059,428.4745,426.059,428.0048,19069.0
2022-05-09 10:15:00,446.5,446.83,444.95,445.0,16639.0,427.9856,428.302,426.4999,426.5478,16639.0
2022-05-09 10:20:00,445.04,445.5,444.48,444.68,10448.0,426.5862,427.0271,426.0494,426.2411,10448.0
2022-05-09 10:25:00,444.01,444.78,443.54,443.96,17909.0,425.5989,426.337,425.1484,425.551,17909.0
2022-05-09 10:30:00,443.7,443.84,442.96,443.71,15808.0,425.3017,425.4359,424.5924,425.3113,15808.0
2022-05-09 10:35:00,443.5,443.72,441.93,441.93,16638.0,425.11,425.3209,423.6051,423.6051,16638.0
2022-05-09 10:40:00,441.88,443.16,441.88,442.8,18430.0,423.5572,424.7841,423.5572,424.4391,18430.0
2022-05-09 10:45:00,442.74,443.51,442.39,443.26,12102.0,424.3815,425.1196,424.0461,424.88,12102.0
2022-05-09 10:50:00,443.23,443.38,441.7,441.7,13950.0,424.8512,424.995,423.3847,423.3847,13950.0
2022-05-09 10:55:00,441.41,441.95,440.94,441.35,9063.0,423.1067,423.6243,422.6562,423.0492,9063.0
2022-05-09 11:00:00,441.34,442.49,441.17,442.02,11064.0,423.0396,424.1419,422.8766,423.6914,11064.0
2022-05-09 11:05:00,441.79,441.79,440.82,441.35,7034.0,423.4709,423.4709,422.5412,423.0492,7034.0
2022-05-09 11:10:00,441.59,441.59,440.42,440.51,8523.0,423.2792,423.2792,422.1577,422.244,8523.0
2022-05-09 11:15:00,440.83,441.53,440.79,440.86,10878.0,422.5507,423.2217,422.5124,422.5795,10878.0
2022-05-09 11:20:00,440.22,440.22,439.58,439.67,11770.0,421.966,421.966,421.3526,421.4388,11770.0
2022-05-09 11:25:00,439.79,439.79,439.01,439.75,7868.0,421.5539,421.5539,420.8062,421.5155,7868.0
2022-05-09 11:30:00,439.01,439.61,438.66,439.45,5393.0,420.8062,421.3813,420.4707,421.228,5393.0
2022-05-09 11:35:00,439.78,440.44,439.24,440.44,2385.0,421.5443,422.1769,421.0267,422.1769,2385.0
2022-05-09 11:40:00,441.0,441.7,440.94,440.96,1494.0,422.7137,423.3847,422.6562,422.6754,1494.0
2022-05-09 11:45:00,440.91,441.82,440.56,440.76,5011.0,422.6274,423.4997,422.2919,422.4836,5011.0
2022-05-09 11:50:00,441.0,442.12,440.97,442.12,3583.0,422.7137,423.7873,422.6849,423.7873,3583.0
2022-05-09 11:55:00,442.08,442.51,441.65,442.04,14602.0,423.7489,424.1611,423.3367,423.7106,14602.0
2022-05-09 12:00:00,441.94,441.94,440.92,440.96,6961.0,423.6147,423.6147,422.637,422.6754,6961.0
2022-05-09 12:05:00,440.82,443.48,440.82,443.39,20553.0,422.5412,425.0909,422.5412,425.0046,20553.0
2022-05-09 12:10:00,443.66,443.9,443.3,443.81,4332.0,425.2634,425.4934,424.9183,425.4072,4332.0
2022-05-09 12:15:00,444.06,444.85,444.06,444.36,8324.0,425.6468,426.4041,425.6468,425.9344,8324.0
2022-05-09 12:20:00,444.28,444.29,443.59,444.24,2335.0,425.8577,425.8673,425.1963,425.8193,2335.0
2022-05-09 12:25:00,444.35,444.5,442.98,443.3,5121.0,425.9248,426.0686,424.6116,424.9183,5121.0
2022-05-09 12:30:00,443.13,444.2,442.95,443.9,6495.0,424.7554,425.781,424.5828,425.4934,6495.0
2022-05-09 12:35:00,443.32,443.4,441.97,441.98,5814.0,424.9375,425.0142,423.6435,423.6531,5814.0
2022-05-09 12:40:00,441.55,441.55,440.9,441.0,4496.0,423.2409,423.2409,422.6178,422.7137,4496.0
2022-05-09 12:45:00,440.79,440.92,440.24,440.45,11698.0,422.5124,422.637,421.9852,422.1865,11698.0
2022-05-09 12:50:00,440.42,440.42,439.43,439.44,8750.0,422.1577,422.1577,421.2088,421.2184,8750.0
2022-05-09 12:55:00,439.5,439.9,439.44,439.44,3287.0,421.2759,421.6593,421.2184,421.2184,3287.0
2022-05-09 13:00:00,439.53,439.61,438.93,439.15,13808.0,421.3046,421.3813,420.7295,420.9404,13808.0
2022-05-09 13:05:00,438.94,439.24,438.83,438.96,2376.0,420.7391,421.0267,420.6337,420.7583,2376.0
2022-05-09 13:10:00,438.58,438.77,438.48,438.52,6143.0,420.394,420.5762,420.2982,420.3365,6143.0
2022-05-09 13:15:00,438.59,439.32,438.52,439.32,1527.0,420.4036,421.1034,420.3365,421.1034,1527.0
2022-05-09 13:20:00,439.16,439.24,438.68,438.98,12760.0,420.95,421.0267,420.4899,420.7775,12760.0
2022-05-09 13:25:00,439.32,440.54,439.07,440.2,7773.0,421.1034,422.2728,420.8637,421.9469,7773.0
2022-05-09 13:30:00,440.53,440.75,438.72,438.72,6366.0,422.2632,422.4741,420.5282,420.5282,6366.0
2022-05-09 13:35:00,438.58,438.58,437.9,438.45,11872.0,420.394,420.394,419.7422,420.2694,11872.0
2022-05-09 13:40:00,438.52,440.25,438.51,440.22,12000.0,420.3365,421.9948,420.3269,421.966,12000.0
2022-05-09 13:45:00,440.32,440.42,439.3,439.48,3044.0,422.0619,422.1577,421.0842,421.2567,3044.0
2022-05-09 13:50:00,439.34,439.51,437.95,438.21,7051.0,421.1225,421.2855,419.7902,420.0394,7051.0
2022-05-09 13:55:00,438.05,439.7,437.98,439.6,7452.0,419.886,421.4676,419.8189,421.3717,7452.0
2022-05-09 14:00:00,439.73,440.45,439.73,440.04,2874.0,421.4964,422.1865,421.4964,421.7935,2874.0
2022-05-09 14:05:00,440.35,440.49,439.41,439.41,2718.0,422.0906,422.2248,421.1896,421.1896,2718.0
2022-05-09 14:10:00,439.06,440.37,439.02,439.69,3064.0,420.8541,422.1098,420.8158,421.458,3064.0
2022-05-09 14:15:00,439.67,440.16,439.6,440.15,16232.0,421.4388,421.9085,421.3717,421.8989,16232.0
2022-05-09 14:20:00,440.24,440.25,438.63,438.68,5064.0,421.9852,421.9948,420.442,420.4899,5064.0
2022-05-09 14:25:00,438.59,439.03,438.32,438.91,14129.0,420.4036,420.8254,420.1448,420.7104,14129.0
2022-05-09 14:30:00,438.88,438.88,437.72,438.39,15413.0,420.6816,420.6816,419.5697,420.2119,15413.0
2022-05-09 14:35:00,438.52,439.42,438.5,438.81,5247.0,420.3365,421.1992,420.3174,420.6145,5247.0
2022-05-09 14:40:00,438.49,439.36,438.45,438.86,7147.0,420.3078,421.1417,420.2694,420.6624,7147.0
2022-05-09 14:45:00,439.11,439.81,438.94,438.94,1703.0,420.9021,421.573,420.7391,420.7391,1703.0
2022-05-09 14:50:00,438.65,439.83,438.15,439.83,10323.0,420.4611,421.5922,419.9819,421.5922,10323.0
2022-05-09 14:55:00,439.95,441.0,439.95,440.73,12924.0,421.7072,422.7137,421.7072,422.4549,12924.0
2022-05-09 15:00:00,440.8,441.94,440.37,440.4,7641.0,422.522,423.6147,422.1098,422.1386,7641.0
2022-05-09 15:05:00,440.58,442.21,440.58,440.7,12713.0,422.3111,423.8735,422.3111,422.4261,12713.0
2022-05-09 15:10:00,441.16,442.29,440.99,441.91,14230.0,422.8671,423.9502,422.7041,423.586,14230.0
2022-05-09 15:15:00,442.21,442.5,440.87,441.17,6565.0,423.8735,424.1515,422.5891,422.8766,6565.0
2022-05-09 15:20:00,440.96,441.04,439.25,439.47,9654.0,422.6754,422.752,421.0363,421.2471,9654.0
2022-05-09 15:25:00,439.47,439.57,438.61,438.85,14281.0,421.2471,421.343,420.4228,420.6528,14281.0
2022-05-09 15:30:00,438.87,438.87,437.64,437.96,52561.0,420.672,420.672,419.493,419.7998,52561.0
2022-05-09 15:35:00,438.15,438.51,437.57,438.07,15763.0,419.9819,420.3269,419.4259,419.9052,15763.0
2022-05-09 15:40:00,438.28,438.37,437.29,437.49,16614.0,420.1065,420.1927,419.1575,419.3492,16614.0
2022-05-09 15:45:00,437.48,437.65,436.31,436.6,12928.0,419.3397,419.5026,418.2182,418.4961,12928.0
2022-05-09 15:50:00,436.48,436.71,435.31,435.95,46816.0,418.3811,418.6016,417.2596,417.8731,46816.0
2022-05-09 15:55:00,436.07,437.67,435.97,437.19,84409.0,417.9881,419.5218,417.8923,419.0617,84409.0
2022-05-10 09:30:00,442.29,444.85,441.61,442.03,50574.0,423.9502,426.4041,423.2984,423.701,50574.0
2022-05-10 09:35:00,441.79,442.35,441.03,442.35,19957.0,423.4709,424.0077,422.7425,424.0077,19957.0
2022-05-10 09:40:00,442.52,442.53,440.7,440.76,20519.0,424.1707,424.1803,422.4261,422.4836,20519.0
2022-05-10 09:45:00,440.61,440.67,439.09,439.19,10445.0,422.3399,422.3974,420.8829,420.9787,10445.0
2022-05-10 09:50:00,439.37,441.73,438.97,440.82,22426.0,421.1513,423.4134,420.7679,422.5412,22426.0
2022-05-10 09:55:00,441.19,442.42,440.37,442.42,11359.0,422.8958,424.0748,422.1098,424.0748,11359.0
2022-05-10 10:00:00,442.11,442.81,440.74,442.81,24482.0,423.7777,424.4486,422.4645,424.4486,24482.0
2022-05-10 10:05:00,442.8,443.05,441.55,441.73,35665.0,424.4391,424.6787,423.2409,423.4134,35665.0
2022-05-10 10:10:00,441.81,442.95,440.95,441.68,21947.0,423.4901,424.5828,422.6658,423.3655,21947.0
2022-05-10 10:15:00,441.67,442.55,441.0,441.0,10788.0,423.3559,424.1994,422.7137,422.7137,10788.0
2022-05-10 10:20:00,441.25,442.35,440.17,441.27,15533.0,422.9533,424.0077,421.9181,422.9725,15533.0
2022-05-10 10:25:00,441.21,441.55,439.93,440.62,18708.0,422.915,423.2409,421.6881,422.3495,18708.0
2022-05-10 10:30:00,440.54,440.76,438.72,438.99,16119.0,422.2728,422.4836,420.5282,420.787,16119.0
2022-05-10 10:35:00,439.2,439.2,437.72,437.87,6947.0,420.9883,420.9883,419.5697,419.7135,6947.0
2022-05-10 10:40:00,437.53,437.65,436.57,437.25,8651.0,419.3876,419.5026,418.4674,419.1192,8651.0
2022-05-10 10:45:00,437.47,437.47,435.56,435.76,6550.0,419.3301,419.3301,417.4993,417.691,6550.0
2022-05-10 10:50:00,435.75,436.44,434.83,436.44,6868.0,417.6814,418.3428,416.7995,418.3428,6868.0
2022-05-10 10:55:00,436.44,436.44,435.44,435.52,5368.0,418.3428,418.3428,417.3842,417.4609,5368.0
2022-05-10 11:00:00,435.18,435.96,433.98,433.98,3693.0,417.135,417.8827,415.9848,415.9848,3693.0
2022-05-10 11:05:00,434.22,434.22,433.44,433.57,7783.0,416.2148,416.2148,415.4672,415.5918,7783.0
2022-05-10 11:10:00,433.43,433.91,432.64,432.65,5562.0,415.4576,415.9177,414.7003,414.7099,5562.0
2022-05-10 11:15:00,432.31,433.83,432.25,433.83,25774.0,414.384,415.841,414.3265,415.841,25774.0
2022-05-10 11:20:00,434.14,434.14,431.95,431.96,6509.0,416.1381,416.1381,414.039,414.0485,6509.0
2022-05-10 11:25:00,432.14,432.59,430.81,432.41,4312.0,414.2211,414.6524,412.9462,414.4799,4312.0
2022-05-10 11:30:00,432.37,433.19,431.03,431.71,5770.0,414.4415,415.2275,413.1571,413.8089,5770.0
2022-05-10 11:35:00,431.89,433.69,431.85,433.41,11174.0,413.9814,415.7068,413.9431,415.4384,11174.0
2022-05-10 11:40:00,433.44,433.98,432.1,432.59,3237.0,415.4672,415.9848,414.1827,414.6524,3237.0
2022-05-10 11:45:00,432.32,432.32,431.11,431.28,4825.0,414.3936,414.3936,413.2338,413.3967,4825.0
2022-05-10 11:50:00,430.91,431.12,429.9,430.97,4798.0,413.0421,413.2434,412.074,413.0996,4798.0
2022-05-10 11:55:00,430.97,432.23,429.84,431.35,5458.0,413.0996,414.3073,412.0165,413.4638,5458.0
2022-05-10 12:00:00,431.36,432.95,431.36,432.95,9186.0,413.4734,414.9975,413.4734,414.9975,9186.0
2022-05-10 12:05:00,432.86,432.86,431.18,431.27,9686.0,414.9112,414.9112,413.3009,413.3872,9686.0
2022-05-10 12:10:00,430.58,431.83,429.94,431.05,5782.0,412.7258,413.9239,412.1123,413.1763,5782.0
2022-05-10 12:15:00,430.81,431.86,430.46,430.47,5393.0,412.9462,413.9527,412.6107,412.6203,5393.0
2022-05-10 12:20:00,430.21,430.39,429.69,429.78,2800.0,412.3711,412.5436,411.8727,411.9589,2800.0
2022-05-10 12:25:00,430.09,430.38,429.47,429.81,8965.0,412.2561,412.5341,411.6618,411.9877,8965.0
2022-05-10 12:30:00,429.84,430.37,428.02,428.96,17063.0,412.0165,412.5245,410.2719,411.1729,17063.0
2022-05-10 12:35:00,428.69,429.36,428.56,428.62,8758.0,410.9141,411.5564,410.7895,410.847,8758.0
2022-05-10 12:40:00,428.39,429.61,428.34,429.34,6329.0,410.6266,411.796,410.5786,411.5372,6329.0
2022-05-10 12:45:00,429.97,431.41,429.8,431.05,6530.0,412.1411,413.5213,411.9781,413.1763,6530.0
2022-05-10 12:50:00,430.32,430.41,428.68,428.72,3336.0,412.4765,412.5628,410.9046,410.9429,3336.0
2022-05-10 12:55:00,429.05,429.43,428.99,429.35,7889.0,411.2592,411.6235,411.2017,411.5468,7889.0
2022-05-10 13:00:00,429.55,431.38,429.55,430.8,4680.0,411.7385,413.4926,411.7385,412.9366,4680.0
2022-05-10 13:05:00,431.72,432.07,431.29,431.89,8277.0,413.8185,414.154,413.4063,413.9814,8277.0
2022-05-10 13:10:00,431.42,431.52,430.3,430.64,2778.0,413.5309,413.6268,412.4574,412.7833,2778.0
2022-05-10 13:15:00,430.94,431.32,429.94,430.27,11501.0,413.0708,413.4351,412.1123,412.4286,11501.0
2022-05-10 13:20:00,430.41,430.95,429.86,430.61,6275.0,412.5628,413.0804,412.0356,412.7545,6275.0
2022-05-10 13:25:00,431.46,432.95,431.15,432.93,4261.0,413.5693,414.9975,413.2721,414.9783,4261.0
2022-05-10 13:30:00,433.03,434.54,433.03,434.54,5170.0,415.0742,416.5216,415.0742,416.5216,5170.0
2022-05-10 13:35:00,434.51,435.65,434.45,435.24,21305.0,416.4928,417.5855,416.4353,417.1925,21305.0
2022-05-10 13:40:00,435.67,436.7,435.67,436.24,3241.0,417.6047,418.592,417.6047,418.1511,3241.0
2022-05-10 13:45:00,436.59,437.89,436.53,437.89,6393.0,418.4866,419.7327,418.429,419.7327,6393.0
2022-05-10 13:50:00,438.06,438.25,437.1,438.13,7211.0,419.8956,420.0777,418.9754,419.9627,7211.0
2022-05-10 13:55:00,437.76,438.54,437.66,438.09,1262.0,419.608,420.3557,419.5122,419.9244,1262.0
2022-05-10 14:00:00,438.68,439.12,438.11,438.73,5762.0,420.4899,420.9117,419.9435,420.5378,5762.0
2022-05-10 14:05:00,439.01,439.01,437.63,437.94,13519.0,420.8062,420.8062,419.4834,419.7806,13519.0
2022-05-10 14:10:00,437.67,439.0,437.18,438.96,10808.0,419.5218,420.7966,419.0521,420.7583,10808.0
2022-05-10 14:15:00,438.77,438.77,435.86,437.83,15887.0,420.5762,420.5762,417.7868,419.6751,15887.0
2022-05-10 14:20:00,437.48,438.13,436.63,436.63,12047.0,419.3397,419.9627,418.5249,418.5249,12047.0
2022-05-10 14:25:00,436.55,436.62,435.46,436.22,15979.0,418.4482,418.5153,417.4034,418.1319,15979.0
2022-05-10 14:30:00,436.38,436.81,436.04,436.05,1200.0,418.2853,418.6974,417.9594,417.9689,1200.0
2022-05-10 14:35:00,436.74,437.52,436.45,436.67,5373.0,418.6303,419.378,418.3524,418.5632,5373.0
2022-05-10 14:40:00,436.09,438.45,435.74,438.35,5007.0,418.0073,420.2694,417.6718,420.1736,5007.0
2022-05-10 14:45:00,437.72,437.72,435.85,436.46,5209.0,419.5697,419.5697,417.7772,418.3619,5209.0
2022-05-10 14:50:00,436.94,437.64,436.36,437.39,23002.0,418.822,419.493,418.2661,419.2534,23002.0
2022-05-10 14:55:00,437.6,437.6,435.8,437.37,17972.0,419.4547,419.4547,417.7293,419.2342,17972.0
2022-05-10 15:00:00,437.62,438.1,437.25,437.57,6435.0,419.4738,419.9339,419.1192,419.4259,6435.0
2022-05-10 15:05:00,437.9,439.01,437.81,437.81,4497.0,419.7422,420.8062,419.656,419.656,4497.0
2022-05-10 15:10:00,437.41,438.61,437.41,438.02,5350.0,419.2726,420.4228,419.2726,419.8573,5350.0
2022-05-10 15:15:00,438.07,438.72,437.08,438.06,7332.0,419.9052,420.5282,418.9562,419.8956,7332.0
2022-05-10 15:20:00,437.97,437.97,436.13,436.28,16370.0,419.8093,419.8093,418.0456,418.1894,16370.0
2022-05-10 15:25:00,436.2,436.2,435.19,435.76,16029.0,418.1127,418.1127,417.1446,417.691,16029.0
2022-05-10 15:30:00,435.91,435.91,434.84,435.43,11776.0,417.8348,417.8348,416.8091,417.3747,11776.0
2022-05-10 15:35:00,435.44,435.85,434.52,434.93,12916.0,417.3842,417.7772,416.5024,416.8954,12916.0
2022-05-10 15:40:00,434.87,435.1,434.41,434.56,27726.0,416.8379,417.0583,416.397,416.5407,27726.0
2022-05-10 15:45:00,434.57,436.0,434.22,435.33,27022.0,416.5503,417.921,416.2148,417.2788,27022.0
2022-05-10 15:50:00,435.26,435.94,434.41,435.72,29709.0,417.2117,417.8635,416.397,417.6526,29709.0
2022-05-10 15:55:00,435.67,436.11,435.08,435.79,79723.0,417.6047,418.0265,417.0392,417.7197,79723.0
2022-05-11 09:30:00,436.17,437.93,435.19,435.52,42787.0,418.084,419.771,417.1446,417.4609,42787.0
2022-05-11 09:35:00,435.01,435.59,433.75,435.22,29963.0,416.9721,417.528,415.7643,417.1734,29963.0
2022-05-11 09:40:00,434.92,438.06,434.29,438.06,23264.0,416.8858,419.8956,416.2819,419.8956,23264.0
2022-05-11 09:45:00,438.24,440.67,437.93,440.31,19819.0,420.0681,422.3974,419.771,422.0523,19819.0
2022-05-11 09:50:00,440.14,441.32,439.64,440.98,19531.0,421.8894,423.0204,421.4101,422.6945,19531.0
2022-05-11 09:55:00,440.87,441.39,439.57,441.39,11748.0,422.5891,423.0875,421.343,423.0875,11748.0
2022-05-11 10:00:00,441.02,441.53,439.98,441.36,35211.0,422.7329,423.2217,421.736,423.0588,35211.0
2022-05-11 10:05:00,441.25,441.35,439.4,439.4,13029.0,422.9533,423.0492,421.18,421.18,13029.0
2022-05-11 10:10:00,439.18,441.05,438.87,440.23,14246.0,420.9692,422.7616,420.672,421.9756,14246.0
2022-05-11 10:15:00,440.19,441.26,439.82,441.05,11561.0,421.9373,422.9629,421.5826,422.7616,11561.0
2022-05-11 10:20:00,441.54,442.97,440.28,442.4,6776.0,423.2313,424.602,422.0236,424.0556,6776.0
2022-05-11 10:25:00,442.77,443.56,442.34,443.44,5834.0,424.4103,425.1675,423.9981,425.0525,5834.0
2022-05-11 10:30:00,442.67,443.48,441.35,441.44,8853.0,424.3144,425.0909,423.0492,423.1355,8853.0
2022-05-11 10:35:00,442.01,443.65,441.03,443.36,6181.0,423.6818,425.2538,422.7425,424.9758,6181.0
2022-05-11 10:40:00,443.07,444.2,443.07,444.05,5860.0,424.6979,425.781,424.6979,425.6372,5860.0
2022-05-11 10:45:00,444.24,444.39,442.31,442.31,5958.0,425.8193,425.9631,423.9694,423.9694,5958.0
2022-05-11 10:50:00,442.1,442.16,440.09,440.92,6143.0,423.7681,423.8256,421.8414,422.637,6143.0
2022-05-11 10:55:00,440.74,441.46,440.51,441.32,5474.0,422.4645,423.1546,422.244,423.0204,5474.0
2022-05-11 11:00:00,441.01,441.32,440.13,440.68,9445.0,422.7233,423.0204,421.8798,422.407,9445.0
2022-05-11 11:05:00,440.96,441.0,439.92,440.11,8345.0,422.6754,422.7137,421.6785,421.8606,8345.0
2022-05-11 11:10:00,440.39,441.22,440.39,441.09,2472.0,422.129,422.9246,422.129,422.8,2472.0
2022-05-11 11:15:00,440.99,440.99,438.25,438.69,5870.0,422.7041,422.7041,420.0777,420.4995,5870.0
2022-05-11 11:20:00,439.1,440.56,439.1,440.14,3389.0,420.8925,422.2919,420.8925,421.8894,3389.0
2022-05-11 11:25:00,439.84,441.46,439.78,441.11,16870.0,421.6018,423.1546,421.5443,422.8191,16870.0
2022-05-11 11:30:00,441.07,441.91,440.64,441.07,8149.0,422.7808,423.586,422.3686,422.7808,8149.0
2022-05-11 11:35:00,441.28,443.38,441.01,442.74,6458.0,422.9821,424.995,422.7233,424.3815,6458.0
2022-05-11 11:40:00,442.48,443.11,442.32,442.49,10317.0,424.1323,424.7362,423.979,424.1419,10317.0
2022-05-11 11:45:00,442.6,442.66,441.57,442.17,5583.0,424.2474,424.3049,423.2601,423.8352,5583.0
2022-05-11 11:50:00,442.01,442.01,441.16,441.24,6146.0,423.6818,423.6818,422.8671,422.9437,6146.0
2022-05-11 11:55:00,441.03,441.03,440.2,440.86,8414.0,422.7425,422.7425,421.9469,422.5795,8414.0
2022-05-11 12:00:00,440.88,440.88,439.96,440.15,5340.0,422.5987,422.5987,421.7168,421.8989,5340.0
2022-05-11 12:05:00,440.31,440.75,439.62,439.77,3762.0,422.0523,422.4741,421.3909,421.5347,3762.0
2022-05-11 12:10:00,439.44,439.44,438.57,439.22,23876.0,421.2184,421.2184,420.3845,421.0075,23876.0
2022-05-11 12:15:00,439.15,439.71,438.48,438.6,10403.0,420.9404,421.4772,420.2982,420.4132,10403.0
2022-05-11 12:20:00,439.4,440.76,439.4,440.46,12938.0,421.18,422.4836,421.18,422.1961,12938.0
2022-05-11 12:25:00,440.25,440.51,436.89,436.89,14181.0,421.9948,422.244,418.7741,418.7741,14181.0
2022-05-11 12:30:00,436.35,437.03,436.23,436.62,5793.0,418.2565,418.9083,418.1415,418.5153,5793.0
2022-05-11 12:35:00,436.61,437.2,436.43,436.5,13822.0,418.5057,419.0713,418.3332,418.4003,13822.0
2022-05-11 12:40:00,436.7,437.37,435.79,436.09,5709.0,418.592,419.2342,417.7197,418.0073,5709.0
2022-05-11 12:45:00,435.9,436.36,435.49,436.34,10102.0,417.8252,418.2661,417.4322,418.2469,10102.0
2022-05-11 12:50:00,436.34,436.34,435.0,435.0,7715.0,418.2469,418.2469,416.9625,416.9625,7715.0
2022-05-11 12:55:00,434.9,434.93,434.24,434.64,7266.0,416.8666,416.8954,416.234,416.6174,7266.0
2022-05-11 13:00:00,434.48,434.72,433.9,434.03,11870.0,416.4641,416.6941,415.9081,416.0327,11870.0
2022-05-11 13:05:00,433.75,434.12,433.16,433.16,7300.0,415.7643,416.119,415.1988,415.1988,7300.0
2022-05-11 13:10:00,433.23,433.86,433.14,433.51,5940.0,415.2659,415.8698,415.1796,415.5343,5940.0
2022-05-11 13:15:00,433.37,433.91,433.16,433.54,10674.0,415.4001,415.9177,415.1988,415.563,10674.0
2022-05-11 13:20:00,433.34,433.84,432.45,433.84,13424.0,415.3713,415.8506,414.5182,415.8506,13424.0
2022-05-11 13:25:00,433.68,433.68,431.88,431.91,10802.0,415.6972,415.6972,413.9719,414.0006,10802.0
2022-05-11 13:30:00,431.78,432.95,431.6,432.95,13935.0,413.876,414.9975,413.7035,414.9975,13935.0
2022-05-11 13:35:00,432.62,432.79,431.3,431.31,18564.0,414.6812,414.8441,413.4159,413.4255,18564.0
2022-05-11 13:40:00,430.84,431.51,430.77,431.06,15752.0,412.975,413.6172,412.9079,413.1859,15752.0
2022-05-11 13:45:00,431.02,431.02,430.25,430.83,19358.0,413.1475,413.1475,412.4094,412.9654,19358.0
2022-05-11 13:50:00,430.99,431.56,430.65,430.94,11382.0,413.1188,413.6651,412.7929,413.0708,11382.0
2022-05-11 13:55:00,431.05,431.46,429.72,429.87,17208.0,413.1763,413.5693,411.9014,412.0452,17208.0
2022-05-11 14:00:00,430.58,432.82,430.47,432.82,27768.0,412.7258,414.8729,412.6203,414.8729,27768.0
2022-05-11 14:05:00,432.92,432.94,431.96,432.21,13876.0,414.9687,414.9879,414.0485,414.2882,13876.0
2022-05-11 14:10:00,431.82,432.17,431.25,432.1,9015.0,413.9143,414.2498,413.368,414.1827,9015.0
2022-05-11 14:15:00,432.18,433.19,431.67,432.63,7700.0,414.2594,415.2275,413.7706,414.6908,7700.0
2022-05-11 14:20:00,432.75,433.8,431.5,433.59,12849.0,414.8058,415.8122,413.6076,415.611,12849.0
2022-05-11 14:25:00,433.77,434.79,432.77,432.97,11240.0,415.7835,416.7612,414.825,415.0167,11240.0
2022-05-11 14:30:00,432.47,434.24,432.33,434.23,18883.0,414.5374,416.234,414.4032,416.2244,18883.0
2022-05-11 14:35:00,434.13,434.6,433.74,434.35,6925.0,416.1286,416.5791,415.7547,416.3394,6925.0
2022-05-11 14:40:00,434.3,435.3,433.58,435.2,6887.0,416.2915,417.25,415.6014,417.1542,6887.0
2022-05-11 14:45:00,435.25,435.53,433.68,433.75,4429.0,417.2021,417.4705,415.6972,415.7643,4429.0
2022-05-11 14:50:00,433.91,433.91,432.69,433.0,8145.0,415.9177,415.9177,414.7483,415.0454,8145.0
2022-05-11 14:55:00,432.83,433.47,432.67,432.93,4600.0,414.8825,415.4959,414.7291,414.9783,4600.0
2022-05-11 15:00:00,432.8,433.21,431.88,431.97,10048.0,414.8537,415.2467,413.9719,414.0581,10048.0
2022-05-11 15:05:00,431.57,432.79,431.57,432.79,7136.0,413.6747,414.8441,413.6747,414.8441,7136.0
2022-05-11 15:10:00,432.64,433.14,431.92,432.09,10264.0,414.7003,415.1796,414.0102,414.1732,10264.0
2022-05-11 15:15:00,431.85,432.6,431.07,432.11,8631.0,413.9431,414.662,413.1954,414.1923,8631.0
2022-05-11 15:20:00,431.99,432.11,431.11,431.58,32350.0,414.0773,414.1923,413.2338,413.6843,32350.0
2022-05-11 15:25:00,431.56,432.42,431.28,431.83,5023.0,413.6651,414.4895,413.3967,413.9239,5023.0
2022-05-11 15:30:00,431.84,432.25,431.25,431.25,8623.0,413.9335,414.3265,413.368,413.368,8623.0
2022-05-11 15:35:00,431.2,431.32,429.84,429.84,15542.0,413.3201,413.4351,412.0165,412.0165,15542.0
2022-05-11 15:40:00,430.11,430.31,429.58,429.84,13822.0,412.2753,412.467,411.7672,412.0165,13822.0
2022-05-11 15:45:00,429.56,429.65,428.5,428.6,24376.0,411.7481,411.8343,410.732,410.8279,24376.0
2022-05-11 15:50:00,428.54,428.77,427.7,428.31,33506.0,410.7704,410.9908,409.9652,410.5499,33506.0
2022-05-11 15:55:00,428.21,428.47,427.87,428.34,36279.0,410.454,410.7033,410.1281,410.5786,36279.0
2022-05-12 09:30:00,426.19,427.22,425.23,425.4,49173.0,408.5178,409.5051,407.5976,407.7606,49173.0
2022-05-12 09:35:00,425.22,426.2,424.4,425.22,27809.0,407.588,408.5274,406.802,407.588,27809.0
2022-05-12 09:40:00,424.96,427.2,424.93,427.06,27794.0,407.3388,409.4859,407.31,409.3517,27794.0
2022-05-12 09:45:00,426.7,428.91,426.03,427.73,19164.0,409.0067,411.125,408.3644,409.9939,19164.0
2022-05-12 09:50:00,427.78,428.5,426.89,428.44,26635.0,410.0419,410.732,409.1888,410.6745,26635.0
2022-05-12 09:55:00,426.96,427.67,426.05,427.01,16667.0,409.2559,409.9364,408.3836,409.3038,16667.0
2022-05-12 10:00:00,427.16,427.58,425.87,427.26,27583.0,409.4476,409.8502,408.2111,409.5434,27583.0
2022-05-12 10:05:00,427.62,430.53,427.62,430.52,11104.0,409.8885,412.6778,409.8885,412.6683,11104.0
2022-05-12 10:10:00,430.7,432.11,430.06,431.25,19316.0,412.8408,414.1923,412.2273,413.368,19316.0
2022-05-12 10:15:00,431.37,431.54,429.7,430.95,23792.0,413.483,413.646,411.8823,413.0804,23792.0
2022-05-12 10:20:00,430.9,432.93,430.56,432.48,10359.0,413.0325,414.9783,412.7066,414.547,10359.0
2022-05-12 10:25:00,432.87,433.03,430.76,431.08,13501.0,414.9208,415.0742,412.8983,413.205,13501.0
2022-05-12 10:30:00,431.32,432.3,430.07,430.78,9900.0,413.4351,414.3744,412.2369,412.9175,9900.0
2022-05-12 10:35:00,430.87,431.74,429.68,431.71,8170.0,413.0037,413.8377,411.8631,413.8089,8170.0
2022-05-12 10:40:00,431.48,431.58,429.79,430.27,15448.0,413.5884,413.6843,411.9685,412.4286,15448.0
2022-05-12 10:45:00,430.46,431.95,430.05,431.64,11100.0,412.6107,414.039,412.2177,413.7418,11100.0
2022-05-12 10:50:00,431.71,432.88,431.43,432.62,14188.0,413.8089,414.9304,413.5405,414.6812,14188.0
2022-05-12 10:55:00,432.52,433.34,432.5,433.32,6182.0,414.5853,415.3713,414.5662,415.3522,6182.0
2022-05-12 11:00:00,433.1,434.31,432.6,434.31,5550.0,415.1413,416.3011,414.662,416.3011,5550.0
2022-05-12 11:05:00,434.45,435.17,433.75,435.17,7450.0,416.4353,417.1254,415.7643,417.1254,7450.0
2022-05-12 11:10:00,435.34,435.37,433.78,433.8,6366.0,417.2884,417.3171,415.7931,415.8122,6366.0
2022-05-12 11:15:00,433.44,433.85,433.07,433.2,9259.0,415.4672,415.8602,415.1125,415.2371,9259.0
2022-05-12 11:20:00,433.44,433.78,432.46,432.64,7944.0,415.4672,415.7931,414.5278,414.7003,7944.0
2022-05-12 11:25:00,432.67,433.45,432.37,432.92,4545.0,414.7291,415.4768,414.4415,414.9687,4545.0
2022-05-12 11:30:00,432.91,432.91,431.43,431.86,12403.0,414.9592,414.9592,413.5405,413.9527,12403.0
2022-05-12 11:35:00,432.26,432.98,431.75,432.98,7443.0,414.3361,415.0262,413.8473,415.0262,7443.0
2022-05-12 11:40:00,432.87,432.87,431.19,431.28,6762.0,414.9208,414.9208,413.3105,413.3967,6762.0
2022-05-12 11:45:00,431.02,431.16,429.74,429.74,4470.0,413.1475,413.2817,411.9206,411.9206,4470.0
2022-05-12 11:50:00,429.62,429.73,428.64,429.32,4489.0,411.8056,411.911,410.8662,411.518,4489.0
2022-05-12 11:55:00,429.04,429.07,427.92,427.92,10326.0,411.2496,411.2784,410.1761,410.1761,10326.0
2022-05-12 12:00:00,427.95,428.4,427.45,428.14,9226.0,410.2048,410.6362,409.7256,410.3869,9226.0
2022-05-12 12:05:00,428.25,428.53,427.47,428.25,15925.0,410.4924,410.7608,409.7447,410.4924,15925.0
2022-05-12 12:10:00,428.05,428.67,427.35,428.05,14066.0,410.3007,410.895,409.6297,410.3007,14066.0
2022-05-12 12:15:00,427.86,428.48,427.31,428.0,15733.0,410.1186,410.7128,409.5914,410.2527,15733.0
2022-05-12 12:20:00,427.85,428.97,427.62,428.9,6961.0,410.109,411.1825,409.8885,411.1154,6961.0
2022-05-12 12:25:00,429.22,430.41,429.22,430.3,3303.0,411.4222,412.5628,411.4222,412.4574,3303.0
2022-05-12 12:30:00,430.18,431.84,430.18,431.7,4930.0,412.3424,413.9335,412.3424,413.7993,4930.0
2022-05-12 12:35:00,431.97,432.16,431.34,431.34,2900.0,414.0581,414.2403,413.4543,413.4543,2900.0
2022-05-12 12:40:00,430.91,432.15,429.88,432.15,6023.0,413.0421,414.2307,412.0548,414.2307,6023.0
2022-05-12 12:45:00,432.1,432.45,431.34,431.47,8281.0,414.1827,414.5182,413.4543,413.5789,8281.0
2022-05-12 12:50:00,431.57,432.04,431.03,431.49,7217.0,413.6747,414.1252,413.1571,413.598,7217.0
2022-05-12 12:55:00,431.33,431.92,430.58,430.87,3600.0,413.4447,414.0102,412.7258,413.0037,3600.0
2022-05-12 13:00:00,430.3,431.32,429.77,429.8,6411.0,412.4574,413.4351,411.9494,411.9781,6411.0
2022-05-12 13:05:00,429.46,430.06,429.41,429.46,2800.0,411.6522,412.2273,411.6043,411.6522,2800.0
2022-05-12 13:10:00,430.02,430.76,429.42,429.42,5204.0,412.189,412.8983,411.6139,411.6139,5204.0
2022-05-12 13:15:00,429.74,430.51,428.92,429.17,5546.0,411.9206,412.6587,411.1346,411.3742,5546.0
2022-05-12 13:20:00,429.59,430.0,429.0,429.28,6003.0,411.7768,412.1698,411.2113,411.4797,6003.0
2022-05-12 13:25:00,429.14,429.55,428.44,429.16,3929.0,411.3455,411.7385,410.6745,411.3646,3929.0
2022-05-12 13:30:00,428.81,429.57,427.95,428.52,4025.0,411.0292,411.7576,410.2048,410.7512,4025.0
2022-05-12 13:35:00,428.21,428.59,427.48,427.63,3293.0,410.454,410.8183,409.7543,409.8981,3293.0
2022-05-12 13:40:00,427.57,427.57,427.06,427.41,2487.0,409.8406,409.8406,409.3517,409.6872,2487.0
2022-05-12 13:45:00,427.47,427.47,426.22,426.23,1960.0,409.7447,409.7447,408.5466,408.5561,1960.0
2022-05-12 13:50:00,426.25,426.25,425.87,426.18,1995.0,408.5753,408.5753,408.2111,408.5082,1995.0
2022-05-12 13:55:00,426.2,426.76,425.68,426.42,9454.0,408.5274,409.0642,408.0289,408.7383,9454.0
2022-05-12 14:00:00,426.61,427.14,426.29,427.05,7536.0,408.9204,409.4284,408.6137,409.3421,7536.0
2022-05-12 14:05:00,426.9,426.9,425.33,425.33,6919.0,409.1984,409.1984,407.6935,407.6935,6919.0
2022-05-12 14:10:00,425.38,425.93,425.29,425.93,3300.0,407.7414,408.2686,407.6551,408.2686,3300.0
2022-05-12 14:15:00,425.67,426.59,425.38,426.59,5945.0,408.0194,408.9012,407.7414,408.9012,5945.0
2022-05-12 14:20:00,426.47,427.1,425.64,425.71,3985.0,408.7862,409.3901,407.9906,408.0577,3985.0
2022-05-12 14:25:00,425.67,426.45,425.23,426.2,11180.0,408.0194,408.767,407.5976,408.5274,11180.0
2022-05-12 14:30:00,426.08,426.51,424.94,425.4,10674.0,408.4124,408.8245,407.3196,407.7606,10674.0
2022-05-12 14:35:00,425.25,425.32,424.49,424.68,7063.0,407.6168,407.6839,406.8883,407.0704,7063.0
2022-05-12 14:40:00,424.51,424.96,424.27,424.94,10527.0,406.9075,407.3388,406.6774,407.3196,10527.0
2022-05-12 14:45:00,424.87,425.6,424.71,424.91,7531.0,407.2525,407.9523,407.0992,407.2909,7531.0
2022-05-12 14:50:00,424.79,425.76,424.45,425.37,17449.0,407.1759,408.1056,406.85,407.7318,17449.0
2022-05-12 14:55:00,425.06,425.23,424.6,424.69,3255.0,407.4347,407.5976,406.9937,407.08,3255.0
2022-05-12 15:00:00,425.36,426.21,424.75,426.13,4462.0,407.7222,408.537,407.1375,408.4603,4462.0
2022-05-12 15:05:00,425.98,426.34,425.12,425.12,7645.0,408.3165,408.6616,407.4922,407.4922,7645.0
2022-05-12 15:10:00,425.23,425.3,424.4,425.14,3842.0,407.5976,407.6647,406.802,407.5113,3842.0
2022-05-12 15:15:00,425.63,427.68,425.61,427.53,17759.0,407.981,409.946,407.9619,409.8022,17759.0
2022-05-12 15:20:00,428.04,429.57,428.04,429.57,8025.0,410.2911,411.7576,410.2911,411.7576,8025.0
2022-05-12 15:25:00,429.53,430.26,427.95,428.26,12293.0,411.7193,412.419,410.2048,410.502,12293.0
2022-05-12 15:30:00,428.05,429.89,428.05,429.26,23376.0,410.3007,412.0644,410.3007,411.4605,23376.0
2022-05-12 15:35:00,429.09,430.08,428.66,430.0,19311.0,411.2975,412.2465,410.8854,412.1698,19311.0
2022-05-12 15:40:00,430.32,430.99,429.32,429.88,23895.0,412.4765,413.1188,411.518,412.0548,23895.0
2022-05-12 15:45:00,429.59,430.98,429.47,429.81,27009.0,411.7768,413.1092,411.6618,411.9877,27009.0
2022-05-12 15:50:00,430.08,431.89,430.06,430.57,33370.0,412.2465,413.9814,412.2273,412.7162,33370.0
2022-05-12 15:55:00,430.59,432.56,430.25,432.42,33432.0,412.7354,414.6237,412.4094,414.4895,33432.0
2022-05-13 09:30:00,437.39,439.96,437.37,439.17,60400.0,419.2534,421.7168,419.2342,420.9596,60400.0
2022-05-13 09:35:00,439.2,440.45,438.14,440.0,27286.0,420.9883,422.1865,419.9723,421.7552,27286.0
2022-05-13 09:40:00,439.63,441.71,439.53,441.57,16502.0,421.4005,423.3943,421.3046,423.2601,16502.0
2022-05-13 09:45:00,441.75,442.24,440.78,441.09,14699.0,423.4326,423.9023,422.5028,422.8,14699.0
2022-05-13 09:50:00,440.94,441.9,440.49,441.9,12219.0,422.6562,423.5764,422.2248,423.5764,12219.0
2022-05-13 09:55:00,441.65,441.95,440.82,441.28,9460.0,423.3367,423.6243,422.5412,422.9821,9460.0
2022-05-13 10:00:00,441.46,442.68,441.13,442.22,13114.0,423.1546,424.324,422.8383,423.8831,13114.0
2022-05-13 10:05:00,442.22,442.66,441.86,442.43,7816.0,423.8831,424.3049,423.538,424.0844,7816.0
2022-05-13 10:10:00,442.59,442.92,441.31,442.32,21158.0,424.2378,424.5541,423.0108,423.979,21158.0
2022-05-13 10:15:00,442.09,442.09,441.39,441.97,12481.0,423.7585,423.7585,423.0875,423.6435,12481.0
2022-05-13 10:20:00,442.06,443.69,442.04,443.24,13454.0,423.7297,425.2922,423.7106,424.8608,13454.0
2022-05-13 10:25:00,443.32,444.12,443.28,443.57,4951.0,424.9375,425.7043,424.8992,425.1771,4951.0
2022-05-13 10:30:00,443.62,444.27,443.41,444.12,2800.0,425.2251,425.8481,425.0238,425.7043,2800.0
2022-05-13 10:35:00,444.08,444.08,443.31,443.6,4862.0,425.666,425.666,424.9279,425.2059,4862.0
2022-05-13 10:40:00,443.35,443.36,442.12,442.25,3901.0,424.9663,424.9758,423.7873,423.9119,3901.0
2022-05-13 10:45:00,441.93,442.65,441.58,442.57,7402.0,423.6051,424.2953,423.2696,424.2186,7402.0
2022-05-13 10:50:00,442.59,443.28,442.54,443.28,1616.0,424.2378,424.8992,424.1898,424.8992,1616.0
2022-05-13 10:55:00,443.64,443.85,443.09,443.25,4286.0,425.2442,425.4455,424.717,424.8704,4286.0
2022-05-13 11:00:00,443.09,443.13,442.5,442.5,4145.0,424.717,424.7554,424.1515,424.1515,4145.0
2022-05-13 11:05:00,442.73,443.52,442.69,443.3,7468.0,424.372,425.1292,424.3336,424.9183,7468.0
2022-05-13 11:10:00,443.44,443.86,443.38,443.86,3905.0,425.0525,425.4551,424.995,425.4551,3905.0
2022-05-13 11:15:00,443.7,443.84,443.05,443.43,3896.0,425.3017,425.4359,424.6787,425.0429,3896.0
2022-05-13 11:20:00,443.56,444.21,443.55,444.07,5929.0,425.1675,425.7906,425.158,425.6564,5929.0
2022-05-13 11:25:00,444.13,444.25,443.83,444.02,4359.0,425.7139,425.8289,425.4263,425.6085,4359.0
2022-05-13 11:30:00,443.95,444.26,443.38,443.69,6802.0,425.5414,425.8385,424.995,425.2922,6802.0
2022-05-13 11:35:00,443.6,444.22,443.47,444.11,3643.0,425.2059,425.8002,425.0813,425.6947,3643.0
2022-05-13 11:40:00,443.86,443.86,443.48,443.76,3900.0,425.4551,425.4551,425.0909,425.3593,3900.0
2022-05-13 11:45:00,443.76,443.78,443.45,443.74,2947.0,425.3593,425.3784,425.0621,425.3401,2947.0
2022-05-13 11:50:00,443.72,444.51,443.72,444.49,4790.0,425.3209,426.0782,425.3209,426.059,4790.0
2022-05-13 11:55:00,444.55,444.62,444.27,444.53,3798.0,426.1165,426.1836,425.8481,426.0973,3798.0
2022-05-13 12:00:00,444.84,445.01,444.5,444.85,4991.0,426.3945,426.5574,426.0686,426.4041,4991.0
2022-05-13 12:05:00,445.16,445.46,445.16,445.41,1100.0,426.7012,426.9888,426.7012,426.9408,1100.0
2022-05-13 12:10:00,446.19,446.49,445.96,446.28,3948.0,427.6885,427.976,427.468,427.7748,3948.0
2022-05-13 12:15:00,446.24,446.51,446.07,446.13,4016.0,427.7364,427.9952,427.5735,427.631,4016.0
2022-05-13 12:20:00,446.03,446.13,445.38,445.45,6639.0,427.5351,427.631,426.9121,426.9792,6639.0
2022-05-13 12:25:00,445.53,445.8,445.38,445.8,885.0,427.0559,427.3147,426.9121,427.3147,885.0
2022-05-13 12:30:00,446.01,446.43,446.01,446.14,6205.0,427.516,427.9185,427.516,427.6406,6205.0
2022-05-13 12:35:00,446.02,446.2,445.9,446.1,3620.0,427.5255,427.6981,427.4105,427.6022,3620.0
2022-05-13 12:40:00,445.86,446.22,445.62,445.63,3701.0,427.3722,427.7172,427.1421,427.1517,3701.0
2022-05-13 12:45:00,445.25,445.52,444.68,444.68,4714.0,426.7875,427.0463,426.2411,426.2411,4714.0
2022-05-13 12:50:00,444.67,444.69,443.71,444.21,11212.0,426.2315,426.2507,425.3113,425.7906,11212.0
2022-05-13 12:55:00,444.49,444.89,444.48,444.72,3580.0,426.059,426.4424,426.0494,426.2794,3580.0
2022-05-13 13:00:00,445.28,445.51,444.96,444.96,3803.0,426.8162,427.0367,426.5095,426.5095,3803.0
2022-05-13 13:05:00,445.43,445.43,444.53,444.62,2334.0,426.96,426.96,426.0973,426.1836,2334.0
2022-05-13 13:10:00,444.83,444.94,444.43,444.78,7485.0,426.3849,426.4903,426.0015,426.337,7485.0
2022-05-13 13:15:00,444.56,444.72,443.99,443.99,3295.0,426.1261,426.2794,425.5797,425.5797,3295.0
2022-05-13 13:20:00,443.9,444.19,443.35,443.96,5851.0,425.4934,425.7714,424.9663,425.551,5851.0
2022-05-13 13:25:00,444.08,444.49,443.99,444.07,3090.0,425.666,426.059,425.5797,425.6564,3090.0
2022-05-13 13:30:00,444.21,444.39,443.96,444.21,3524.0,425.7906,425.9631,425.551,425.7906,3524.0
2022-05-13 13:35:00,444.23,444.23,443.39,443.39,800.0,425.8098,425.8098,425.0046,425.0046,800.0
2022-05-13 13:40:00,443.31,443.34,442.53,442.82,8748.0,424.9279,424.9567,424.1803,424.4582,8748.0
2022-05-13 13:45:00,442.58,442.71,442.43,442.71,1547.0,424.2282,424.3528,424.0844,424.3528,1547.0
2022-05-13 13:50:00,442.78,443.02,442.36,442.46,3260.0,424.4199,424.6499,424.0173,424.1132,3260.0
2022-05-13 13:55:00,442.41,442.41,441.45,441.78,5808.0,424.0652,424.0652,423.145,423.4614,5808.0
2022-05-13 14:00:00,441.6,441.67,439.96,439.96,5365.0,423.2888,423.3559,421.7168,421.7168,5365.0
2022-05-13 14:05:00,439.94,441.18,439.75,441.15,8376.0,421.6976,422.8862,421.5155,422.8575,8376.0
2022-05-13 14:10:00,441.11,441.61,441.0,441.0,1518.0,422.8191,423.2984,422.7137,422.7137,1518.0
2022-05-13 14:15:00,440.57,441.24,440.34,441.24,2397.0,422.3015,422.9437,422.0811,422.9437,2397.0
2022-05-13 14:20:00,441.11,441.17,440.13,440.4,5362.0,422.8191,422.8766,421.8798,422.1386,5362.0
2022-05-13 14:25:00,440.46,440.51,439.75,440.32,3749.0,422.1961,422.244,421.5155,422.0619,3749.0
2022-05-13 14:30:00,440.35,442.17,440.35,441.77,3857.0,422.0906,423.8352,422.0906,423.4518,3857.0
2022-05-13 14:35:00,441.29,441.3,440.79,441.14,5571.0,422.9917,423.0013,422.5124,422.8479,5571.0
2022-05-13 14:40:00,441.2,442.16,441.06,442.05,2466.0,422.9054,423.8256,422.7712,423.7202,2466.0
2022-05-13 14:45:00,441.88,442.0,441.56,441.69,1952.0,423.5572,423.6722,423.2505,423.3751,1952.0
2022-05-13 14:50:00,442.09,443.12,442.09,443.12,3569.0,423.7585,424.7458,423.7585,424.7458,3569.0
2022-05-13 14:55:00,443.4,443.48,443.13,443.13,1555.0,425.0142,425.0909,424.7554,424.7554,1555.0
2022-05-13 15:00:00,443.53,443.54,443.12,443.23,2412.0,425.1388,425.1484,424.7458,424.8512,2412.0
2022-05-13 15:05:00,443.39,443.92,443.39,443.82,3340.0,425.0046,425.5126,425.0046,425.4168,3340.0
2022-05-13 15:10:00,444.0,444.31,443.84,444.31,1900.0,425.5893,425.8864,425.4359,425.8864,1900.0
2022-05-13 15:15:00,444.27,444.47,443.99,444.37,4483.0,425.8481,426.0398,425.5797,425.944,4483.0
2022-05-13 15:20:00,443.97,444.32,443.67,444.14,6903.0,425.5605,425.896,425.273,425.7235,6903.0
2022-05-13 15:25:00,444.17,444.74,443.95,444.74,5920.0,425.7522,426.2986,425.5414,426.2986,5920.0
2022-05-13 15:30:00,444.69,444.86,443.04,443.06,10714.0,426.2507,426.4136,424.6691,424.6883,10714.0
2022-05-13 15:35:00,443.21,443.85,442.48,443.21,3904.0,424.8321,425.4455,424.1323,424.8321,3904.0
2022-05-13 15:40:00,443.43,444.01,443.43,443.85,2044.0,425.0429,425.5989,425.0429,425.4455,2044.0
2022-05-13 15:45:00,444.05,444.29,442.73,443.36,8463.0,425.6372,425.8673,424.372,424.9758,8463.0
2022-05-13 15:50:00,443.54,443.77,442.32,443.17,14003.0,425.1484,425.3688,423.979,424.7937,14003.0
2022-05-13 15:55:00,443.1,443.74,442.94,443.65,39259.0,424.7266,425.3401,424.5733,425.2538,39259.0
2022-05-16 09:30:00,442.05,443.18,441.01,441.86,20372.0,423.7202,424.8033,422.7233,423.538,20372.0
2022-05-16 09:35:00,441.92,442.92,440.83,442.81,30060.0,423.5955,424.5541,422.5507,424.4486,30060.0
2022-05-16 09:40:00,443.25,443.31,440.44,440.6,13371.0,424.8704,424.9279,422.1769,422.3303,13371.0
2022-05-16 09:45:00,440.46,440.77,438.29,438.29,17962.0,422.1961,422.4932,420.1161,420.1161,17962.0
2022-05-16 09:50:00,438.52,440.14,437.73,440.12,18090.0,420.3365,421.8894,419.5793,421.8702,18090.0
2022-05-16 09:55:00,440.13,440.92,439.55,440.11,13250.0,421.8798,422.637,421.3238,421.8606,13250.0
2022-05-16 10:00:00,439.97,440.64,438.78,439.72,5942.0,421.7264,422.3686,420.5857,421.4868,5942.0
2022-05-16 10:05:00,439.92,441.98,439.92,441.97,16737.0,421.6785,423.6531,421.6785,423.6435,16737.0
2022-05-16 10:10:00,442.13,443.34,441.77,442.68,14502.0,423.7968,424.9567,423.4518,424.324,14502.0
2022-05-16 10:15:00,442.68,443.28,442.51,443.0,6975.0,424.324,424.8992,424.1611,424.6308,6975.0
2022-05-16 10:20:00,443.08,443.78,442.94,443.78,10026.0,424.7074,425.3784,424.5733,425.3784,10026.0
2022-05-16 10:25:00,443.73,444.5,443.02,444.5,9293.0,425.3305,426.0686,424.6499,426.0686,9293.0
2022-05-16 10:30:00,444.49,444.49,442.47,442.74,21852.0,426.059,426.059,424.1227,424.3815,21852.0
2022-05-16 10:35:00,442.54,442.81,442.04,442.73,5000.0,424.1898,424.4486,423.7106,424.372,5000.0
2022-05-16 10:40:00,442.65,442.65,441.17,442.06,8031.0,424.2953,424.2953,422.8766,423.7297,8031.0
2022-05-16 10:45:00,442.11,442.19,440.88,441.17,8690.0,423.7777,423.8544,422.5987,422.8766,8690.0
2022-05-16 10:50:00,440.77,441.14,440.33,440.51,4420.0,422.4932,422.8479,422.0715,422.244,4420.0
2022-05-16 10:55:00,440.16,440.37,439.6,439.74,7823.0,421.9085,422.1098,421.3717,421.5059,7823.0
2022-05-16 11:00:00,439.57,439.88,439.35,439.83,4344.0,421.343,421.6401,421.1321,421.5922,4344.0
2022-05-16 11:05:00,439.75,440.3,439.12,440.3,3736.0,421.5155,422.0427,420.9117,422.0427,3736.0
2022-05-16 11:10:00,440.08,440.61,440.04,440.43,3932.0,421.8318,422.3399,421.7935,422.1673,3932.0
2022-05-16 11:15:00,440.49,441.4,440.31,441.01,5613.0,422.2248,423.0971,422.0523,422.7233,5613.0
2022-05-16 11:20:00,440.68,440.68,440.42,440.49,1545.0,422.407,422.407,422.1577,422.2248,1545.0
2022-05-16 11:25:00,440.41,440.41,439.89,439.89,3364.0,422.1482,422.1482,421.6497,421.6497,3364.0
2022-05-16 11:30:00,440.39,440.62,439.84,440.62,5720.0,422.129,422.3495,421.6018,422.3495,5720.0
2022-05-16 11:35:00,440.18,441.13,439.13,440.85,2803.0,421.9277,422.8383,420.9212,422.5699,2803.0
2022-05-16 11:40:00,440.69,441.85,440.31,441.85,3733.0,422.4165,423.5284,422.0523,423.5284,3733.0
2022-05-16 11:45:00,441.71,442.52,441.71,442.52,1646.0,423.3943,424.1707,423.3943,424.1707,1646.0
2022-05-16 11:50:00,442.34,443.13,442.27,443.07,5210.0,423.9981,424.7554,423.931,424.6979,5210.0
2022-05-16 11:55:00,443.31,443.41,443.08,443.25,2691.0,424.9279,425.0238,424.7074,424.8704,2691.0
2022-05-16 12:00:00,443.28,444.09,443.22,444.09,4060.0,424.8992,425.6756,424.8416,425.6756,4060.0
2022-05-16 12:05:00,443.72,443.72,442.69,443.22,2001.0,425.3209,425.3209,424.3336,424.8416,2001.0
2022-05-16 12:10:00,442.82,442.83,442.35,442.35,1025.0,424.4582,424.4678,424.0077,424.0077,1025.0
2022-05-16 12:15:00,442.16,442.39,441.57,442.19,1222.0,423.8256,424.0461,423.2601,423.8544,1222.0
2022-05-16 12:20:00,441.83,442.14,441.7,441.7,1400.0,423.5093,423.8064,423.3847,423.3847,1400.0
2022-05-16 12:25:00,441.6,441.6,441.52,441.6,656.0,423.2888,423.2888,423.2121,423.2888,656.0
2022-05-16 12:30:00,441.33,441.42,441.04,441.4,1301.0,423.03,423.1163,422.752,423.0971,1301.0
2022-05-16 12:35:00,441.91,441.91,441.05,441.05,1895.0,423.586,423.586,422.7616,422.7616,1895.0
2022-05-16 12:40:00,440.81,441.1,440.65,440.66,2650.0,422.5316,422.8095,422.3782,422.3878,2650.0
2022-05-16 12:45:00,440.75,441.78,440.75,441.78,800.0,422.4741,423.4614,422.4741,423.4614,800.0
2022-05-16 12:50:00,441.79,441.79,440.91,440.99,2936.0,423.4709,423.4709,422.6274,422.7041,2936.0
2022-05-16 12:55:00,440.62,440.62,440.36,440.57,1740.0,422.3495,422.3495,422.1002,422.3015,1740.0
2022-05-16 13:00:00,440.39,441.06,440.38,440.96,1392.0,422.129,422.7712,422.1194,422.6754,1392.0
2022-05-16 13:05:00,441.06,441.99,441.0,441.96,1311.0,422.7712,423.6626,422.7137,423.6339,1311.0
2022-05-16 13:10:00,442.01,442.91,442.01,442.85,900.0,423.6818,424.5445,423.6818,424.487,900.0
2022-05-16 13:15:00,442.67,442.73,441.59,441.59,1690.0,424.3144,424.372,423.2792,423.2792,1690.0
2022-05-16 13:20:00,441.59,442.53,441.59,442.48,1118.0,423.2792,424.1803,423.2792,424.1323,1118.0
2022-05-16 13:25:00,443.81,444.19,443.7,443.93,2994.0,425.4072,425.7714,425.3017,425.5222,2994.0
2022-05-16 13:30:00,444.06,444.33,444.0,444.17,2200.0,425.6468,425.9056,425.5893,425.7522,2200.0
2022-05-16 13:35:00,444.04,444.29,443.51,443.62,4130.0,425.6276,425.8673,425.1196,425.2251,4130.0
2022-05-16 13:40:00,443.91,444.23,443.32,443.85,4656.0,425.503,425.8098,424.9375,425.4455,4656.0
2022-05-16 13:45:00,443.52,443.52,442.83,442.88,3223.0,425.1292,425.1292,424.4678,424.5157,3223.0
2022-05-16 13:50:00,443.06,443.36,442.91,443.11,2288.0,424.6883,424.9758,424.5445,424.7362,2288.0
2022-05-16 13:55:00,443.1,443.3,442.92,443.11,6876.0,424.7266,424.9183,424.5541,424.7362,6876.0
2022-05-16 14:00:00,442.92,443.33,442.55,443.33,2369.0,424.5541,424.9471,424.1994,424.9471,2369.0
2022-05-16 14:05:00,443.58,444.06,443.37,443.68,4855.0,425.1867,425.6468,424.9854,425.2826,4855.0
2022-05-16 14:10:00,443.65,443.65,442.9,443.08,2607.0,425.2538,425.2538,424.5349,424.7074,2607.0
2022-05-16 14:15:00,443.0,443.36,442.83,442.98,1200.0,424.6308,424.9758,424.4678,424.6116,1200.0
2022-05-16 14:20:00,443.21,443.73,443.09,443.71,901.0,424.8321,425.3305,424.717,425.3113,901.0
2022-05-16 14:25:00,443.53,444.41,443.34,444.32,4361.0,425.1388,425.9823,424.9567,425.896,4361.0
2022-05-16 14:30:00,444.35,444.77,444.31,444.37,7145.0,425.9248,426.3274,425.8864,425.944,7145.0
2022-05-16 14:35:00,444.28,444.28,444.04,444.23,813.0,425.8577,425.8577,425.6276,425.8098,813.0
2022-05-16 14:40:00,444.32,444.59,443.8,443.8,8638.0,425.896,426.1548,425.3976,425.3976,8638.0
2022-05-16 14:45:00,443.89,443.89,443.2,443.34,5356.0,425.4839,425.4839,424.8225,424.9567,5356.0
2022-05-16 14:50:00,443.3,443.59,443.06,443.59,1958.0,424.9183,425.1963,424.6883,425.1963,1958.0
2022-05-16 14:55:00,443.35,444.05,443.34,443.78,2744.0,424.9663,425.6372,424.9567,425.3784,2744.0
2022-05-16 15:00:00,443.78,443.99,443.63,443.99,614.0,425.3784,425.5797,425.2346,425.5797,614.0
2022-05-16 15:05:00,444.07,444.19,443.51,443.51,2007.0,425.6564,425.7714,425.1196,425.1196,2007.0
2022-05-16 15:10:00,443.15,443.15,442.1,442.24,6022.0,424.7745,424.7745,423.7681,423.9023,6022.0
2022-05-16 15:15:00,442.09,442.61,441.92,442.32,4750.0,423.7585,424.2569,423.5955,423.979,4750.0
2022-05-16 15:20:00,442.15,442.22,441.59,442.07,6115.0,423.816,423.8831,423.2792,423.7393,6115.0
2022-05-16 15:25:00,442.07,442.24,441.94,442.09,5720.0,423.7393,423.9023,423.6147,423.7585,5720.0
2022-05-16 15:30:00,441.7,442.06,441.06,441.19,9376.0,423.3847,423.7297,422.7712,422.8958,9376.0
2022-05-16 15:35:00,441.13,441.42,440.91,441.08,7574.0,422.8383,423.1163,422.6274,422.7904,7574.0
2022-05-16 15:40:00,441.65,441.65,441.04,441.06,3599.0,423.3367,423.3367,422.752,422.7712,3599.0
2022-05-16 15:45:00,440.93,441.12,440.64,441.09,20575.0,422.6466,422.8287,422.3686,422.8,20575.0
2022-05-16 15:50:00,441.27,442.14,441.27,441.57,18739.0,422.9725,423.8064,422.9725,423.2601,18739.0
2022-05-16 15:55:00,441.55,441.67,440.52,441.27,38356.0,423.2409,423.3559,422.2536,422.9725,38356.0
2022-05-17 09:30:00,448.39,449.92,448.26,449.92,52341.0,429.7973,431.2638,429.6727,431.2638,52341.0
2022-05-17 09:35:00,449.92,450.02,448.66,448.86,21569.0,431.2638,431.3597,430.0561,430.2478,21569.0
2022-05-17 09:40:00,449.0,449.77,448.9,449.5,10777.0,430.382,431.12,430.2861,430.8612,10777.0
2022-05-17 09:45:00,449.45,449.45,448.06,448.16,13222.0,430.8133,430.8133,429.4809,429.5768,13222.0
2022-05-17 09:50:00,448.19,448.77,447.78,447.89,4411.0,429.6056,430.1615,429.2126,429.318,4411.0
2022-05-17 09:55:00,447.67,448.71,447.67,448.71,3086.0,429.1071,430.104,429.1071,430.104,3086.0
2022-05-17 10:00:00,448.74,449.89,448.74,449.54,19089.0,430.1328,431.2351,430.1328,430.8996,19089.0
2022-05-17 10:05:00,449.67,449.72,448.32,448.32,13526.0,431.0242,431.0721,429.7302,429.7302,13526.0
2022-05-17 10:10:00,448.06,448.14,447.42,447.92,10016.0,429.4809,429.5576,428.8675,429.3468,10016.0
2022-05-17 10:15:00,448.11,448.98,447.86,448.98,3255.0,429.5289,430.3628,429.2892,430.3628,3255.0
2022-05-17 10:20:00,449.1,449.11,448.04,448.53,7412.0,430.4778,430.4874,429.4618,429.9315,7412.0
2022-05-17 10:25:00,448.57,448.77,446.85,446.85,5277.0,429.9698,430.1615,428.3211,428.3211,5277.0
2022-05-17 10:30:00,447.1,447.85,446.88,447.38,3099.0,428.5608,429.2797,428.3499,428.8291,3099.0
2022-05-17 10:35:00,447.37,447.37,446.49,446.49,3467.0,428.8196,428.8196,427.976,427.976,3467.0
2022-05-17 10:40:00,446.55,446.63,445.69,445.89,4900.0,428.0336,428.1102,427.2092,427.4009,4900.0
2022-05-17 10:45:00,445.72,446.26,445.33,446.16,5256.0,427.238,427.7556,426.8641,427.6597,5256.0
2022-05-17 10:50:00,446.04,446.39,445.7,446.16,2452.0,427.5447,427.8802,427.2188,427.6597,2452.0
2022-05-17 10:55:00,446.22,447.21,446.22,446.92,1987.0,427.7172,428.6662,427.7172,428.3882,1987.0
2022-05-17 11:00:00,447.32,447.84,447.29,447.84,1400.0,428.7716,429.2701,428.7429,429.2701,1400.0
2022-05-17 11:05:00,447.98,448.42,447.94,448.42,8050.0,429.4043,429.826,429.3659,429.826,8050.0
2022-05-17 11:10:00,448.45,448.65,448.12,448.3,5825.0,429.8548,430.0465,429.5385,429.711,5825.0
2022-05-17 11:15:00,448.36,449.0,448.06,448.91,3739.0,429.7685,430.382,429.4809,430.2957,3739.0
2022-05-17 11:20:00,448.7,449.09,448.58,448.91,7320.0,430.0944,430.4682,429.9794,430.2957,7320.0
2022-05-17 11:25:00,448.85,449.48,448.85,449.15,1300.0,430.2382,430.8421,430.2382,430.5258,1300.0
2022-05-17 11:30:00,449.43,450.03,449.39,450.03,6778.0,430.7941,431.3693,430.7558,431.3693,6778.0
2022-05-17 11:35:00,449.87,450.3,449.67,450.06,9883.0,431.2159,431.6281,431.0242,431.398,9883.0
2022-05-17 11:40:00,450.23,450.5,449.79,450.08,5676.0,431.561,431.8198,431.1392,431.4172,5676.0
2022-05-17 11:45:00,449.94,449.96,449.76,449.9,2300.0,431.283,431.3022,431.1105,431.2447,2300.0
2022-05-17 11:50:00,449.98,450.63,449.97,450.58,13322.0,431.3213,431.9444,431.3117,431.8965,13322.0
2022-05-17 11:55:00,450.38,450.48,450.3,450.48,837.0,431.7047,431.8006,431.6281,431.8006,837.0
2022-05-17 12:00:00,450.53,450.87,450.35,450.85,1232.0,431.8485,432.1744,431.676,432.1553,1232.0
2022-05-17 12:05:00,450.73,450.73,449.77,450.32,2724.0,432.0402,432.0402,431.12,431.6472,2724.0
2022-05-17 12:10:00,450.22,450.22,449.89,450.13,300.0,431.5514,431.5514,431.2351,431.4651,300.0
2022-05-17 12:15:00,450.49,451.25,450.48,450.96,4972.0,431.8102,432.5387,431.8006,432.2607,4972.0
2022-05-17 12:20:00,451.16,451.16,450.9,450.96,1230.0,432.4524,432.4524,432.2032,432.2607,1230.0
2022-05-17 12:25:00,451.15,451.63,451.13,451.21,2780.0,432.4428,432.9029,432.4236,432.5003,2780.0
2022-05-17 12:30:00,451.11,451.46,451.04,451.46,2535.0,432.4045,432.74,432.3374,432.74,2535.0
2022-05-17 12:35:00,451.47,451.67,451.32,451.32,3565.0,432.7496,432.9413,432.6058,432.6058,3565.0
2022-05-17 12:40:00,451.41,451.64,451.28,451.39,4342.0,432.692,432.9125,432.5674,432.6729,4342.0
2022-05-17 12:45:00,451.42,451.87,451.41,451.57,3676.0,432.7016,433.133,432.692,432.8454,3676.0
2022-05-17 12:50:00,451.32,451.41,451.32,451.41,200.0,432.6058,432.692,432.6058,432.692,200.0
2022-05-17 12:55:00,451.37,451.5,451.32,451.5,1760.0,432.6537,432.7783,432.6058,432.7783,1760.0
2022-05-17 13:00:00,451.55,451.63,450.95,451.63,4410.0,432.8262,432.9029,432.2511,432.9029,4410.0
2022-05-17 13:05:00,451.74,452.43,451.74,452.23,7200.0,433.0084,433.6697,433.0084,433.478,7200.0
2022-05-17 13:10:00,452.28,452.69,452.14,452.47,7741.0,433.526,433.919,433.3918,433.7081,7741.0
2022-05-17 13:15:00,452.52,452.92,452.52,452.74,12918.0,433.756,434.1394,433.756,433.9669,12918.0
2022-05-17 13:20:00,452.72,452.85,452.17,452.21,13391.0,433.9477,434.0723,433.4205,433.4589,13391.0
2022-05-17 13:25:00,452.15,452.6,452.15,452.32,3534.0,433.4014,433.8327,433.4014,433.5643,3534.0
2022-05-17 13:30:00,452.18,452.78,452.18,452.63,3725.0,433.4301,434.0052,433.4301,433.8615,3725.0
2022-05-17 13:35:00,452.52,452.76,452.37,452.43,3516.0,433.756,433.9861,433.6122,433.6697,3516.0
2022-05-17 13:40:00,452.42,452.58,452.09,452.43,11823.0,433.6602,433.8135,433.3438,433.6697,11823.0
2022-05-17 13:45:00,452.28,452.53,452.04,452.42,5435.0,433.526,433.7656,433.2959,433.6602,5435.0
2022-05-17 13:50:00,452.57,452.68,452.41,452.5,3207.0,433.8039,433.9094,433.6506,433.7368,3207.0
2022-05-17 13:55:00,452.56,452.7,452.16,452.18,12887.0,433.7944,433.9285,433.4109,433.4301,12887.0
2022-05-17 14:00:00,452.35,452.54,451.55,452.0,10057.0,433.5931,433.7752,432.8262,433.2576,10057.0
2022-05-17 14:05:00,452.14,453.42,451.92,453.42,5834.0,433.3918,434.6187,433.1809,434.6187,5834.0
2022-05-17 14:10:00,452.96,453.08,450.79,451.11,22037.0,434.1778,434.2928,432.0977,432.4045,22037.0
2022-05-17 14:15:00,451.4,451.9,450.71,450.72,4545.0,432.6825,433.1617,432.0211,432.0307,4545.0
2022-05-17 14:20:00,450.85,450.85,449.43,450.29,4149.0,432.1553,432.1553,430.7941,431.6185,4149.0
2022-05-17 14:25:00,450.29,451.61,450.12,451.24,2393.0,431.6185,432.8837,431.4555,432.5291,2393.0
2022-05-17 14:30:00,450.81,451.57,450.51,450.58,2533.0,432.1169,432.8454,431.8294,431.8965,2533.0
2022-05-17 14:35:00,450.49,451.8,450.48,451.76,5603.0,431.8102,433.0659,431.8006,433.0275,5603.0
2022-05-17 14:40:00,452.03,452.72,451.85,452.45,12336.0,433.2863,433.9477,433.1138,433.6889,12336.0
2022-05-17 14:45:00,452.68,453.81,452.45,453.72,11404.0,433.9094,434.9925,433.6889,434.9063,11404.0
2022-05-17 14:50:00,453.67,453.73,453.22,453.28,15406.0,434.8583,434.9158,434.427,434.4845,15406.0
2022-05-17 14:55:00,453.06,453.42,452.82,453.01,7650.0,434.2736,434.6187,434.0436,434.2257,7650.0
2022-05-17 15:00:00,452.97,453.9,452.97,453.8,11377.0,434.1874,435.0788,434.1874,434.9829,11377.0
2022-05-17 15:05:00,453.89,454.27,453.52,453.75,26792.0,435.0692,435.4334,434.7145,434.935,26792.0
2022-05-17 15:10:00,453.69,453.97,453.41,453.78,12618.0,434.8775,435.1459,434.6091,434.9638,12618.0
2022-05-17 15:15:00,453.82,453.97,453.74,453.97,5172.0,435.0021,435.1459,434.9254,435.1459,5172.0
2022-05-17 15:20:00,453.89,454.28,453.75,453.89,7353.0,435.0692,435.443,434.935,435.0692,7353.0
2022-05-17 15:25:00,453.97,454.16,453.83,453.83,2144.0,435.1459,435.328,435.0117,435.0117,2144.0
2022-05-17 15:30:00,453.99,454.15,453.66,453.78,5366.0,435.1651,435.3184,434.8487,434.9638,5366.0
2022-05-17 15:35:00,453.96,453.96,453.35,453.35,3091.0,435.1363,435.1363,434.5516,434.5516,3091.0
2022-05-17 15:40:00,453.28,453.99,453.22,453.69,4388.0,434.4845,435.1651,434.427,434.8775,4388.0
2022-05-17 15:45:00,453.66,453.66,452.72,452.92,20418.0,434.8487,434.8487,433.9477,434.1394,20418.0
2022-05-17 15:50:00,453.13,453.66,453.04,453.46,24037.0,434.3407,434.8487,434.2545,434.657,24037.0
2022-05-17 15:55:00,453.45,454.52,453.35,454.42,51288.0,434.6474,435.6731,434.5516,435.5772,51288.0
2022-05-18 09:30:00,449.38,449.59,447.97,448.29,55940.0,430.7462,430.9475,429.3947,429.7014,55940.0
2022-05-18 09:35:00,448.47,449.23,447.2,447.34,10150.0,429.8739,430.6024,428.6566,428.7908,10150.0
2022-05-18 09:40:00,447.17,447.39,446.38,447.17,10322.0,428.6279,428.8387,427.8706,428.6279,10322.0
2022-05-18 09:45:00,447.15,448.5,446.94,447.95,10409.0,428.6087,429.9027,428.4074,429.3755,10409.0
2022-05-18 09:50:00,448.61,448.61,446.96,447.77,5629.0,430.0081,430.0081,428.4266,429.203,5629.0
2022-05-18 09:55:00,447.79,447.97,446.49,446.63,4766.0,429.2221,429.3947,427.976,428.1102,4766.0
2022-05-18 10:00:00,447.04,448.72,446.89,448.59,5393.0,428.5032,430.1136,428.3595,429.989,5393.0
2022-05-18 10:05:00,448.25,449.08,447.87,447.87,5828.0,429.6631,430.4587,429.2988,429.2988,5828.0
2022-05-18 10:10:00,447.87,448.45,447.54,448.25,5420.0,429.2988,429.8548,428.9825,429.6631,5420.0
2022-05-18 10:15:00,448.21,448.55,447.97,448.05,2400.0,429.6247,429.9506,429.3947,429.4714,2400.0
2022-05-18 10:20:00,448.78,448.96,447.94,448.44,2209.0,430.1711,430.3436,429.3659,429.8452,2209.0
2022-05-18 10:25:00,448.65,448.65,447.02,447.02,3680.0,430.0465,430.0465,428.4841,428.4841,3680.0
2022-05-18 10:30:00,446.97,447.31,446.58,446.72,3454.0,428.4361,428.762,428.0623,428.1965,3454.0
2022-05-18 10:35:00,446.3,447.07,446.27,447.07,15760.0,427.7939,428.532,427.7652,428.532,15760.0
2022-05-18 10:40:00,447.06,447.66,446.85,447.47,26079.0,428.5224,429.0975,428.3211,428.9154,26079.0
2022-05-18 10:45:00,447.21,448.01,447.01,447.54,3300.0,428.6662,429.433,428.4745,428.9825,3300.0
2022-05-18 10:50:00,447.47,447.71,446.88,446.88,1300.0,428.9154,429.1455,428.3499,428.3499,1300.0
2022-05-18 10:55:00,446.92,447.56,446.68,447.42,2401.0,428.3882,429.0017,428.1582,428.8675,2401.0
2022-05-18 11:00:00,446.87,446.87,446.32,446.5,2200.0,428.3403,428.3403,427.8131,427.9856,2200.0
2022-05-18 11:05:00,446.44,446.47,445.51,445.7,5473.0,427.9281,427.9569,427.0367,427.2188,5473.0
2022-05-18 11:10:00,445.49,445.51,444.97,445.19,3287.0,427.0175,427.0367,426.5191,426.73,3287.0
2022-05-18 11:15:00,445.18,445.3,444.37,444.38,4800.0,426.7204,426.8354,425.944,425.9535,4800.0
2022-05-18 11:20:00,444.08,444.22,443.67,443.67,300.0,425.666,425.8002,425.273,425.273,300.0
2022-05-18 11:25:00,443.42,443.6,442.61,442.65,4697.0,425.0333,425.2059,424.2569,424.2953,4697.0
2022-05-18 11:30:00,442.78,443.01,442.26,442.8,2293.0,424.4199,424.6403,423.9214,424.4391,2293.0
2022-05-18 11:35:00,442.96,443.56,442.78,443.28,2199.0,424.5924,425.1675,424.4199,424.8992,2199.0
2022-05-18 11:40:00,443.02,443.79,442.99,443.74,2060.0,424.6499,425.388,424.6212,425.3401,2060.0
2022-05-18 11:45:00,443.63,443.63,442.82,443.15,910.0,425.2346,425.2346,424.4582,424.7745,910.0
2022-05-18 11:50:00,443.27,443.27,441.95,441.99,3632.0,424.8896,424.8896,423.6243,423.6626,3632.0
2022-05-18 11:55:00,441.84,442.4,441.83,442.02,14898.0,423.5189,424.0556,423.5093,423.6914,14898.0
2022-05-18 12:00:00,441.95,442.06,441.68,441.7,3600.0,423.6243,423.7297,423.3655,423.3847,3600.0
2022-05-18 12:05:00,441.42,441.42,440.53,440.53,1300.0,423.1163,423.1163,422.2632,422.2632,1300.0
2022-05-18 12:10:00,440.75,441.64,440.45,441.64,4629.0,422.4741,423.3272,422.1865,423.3272,4629.0
2022-05-18 12:15:00,441.49,442.22,441.49,441.74,2400.0,423.1834,423.8831,423.1834,423.423,2400.0
2022-05-18 12:20:00,441.91,441.91,440.4,440.44,4851.0,423.586,423.586,422.1386,422.1769,4851.0
2022-05-18 12:25:00,440.42,440.96,440.39,440.96,3023.0,422.1577,422.6754,422.129,422.6754,3023.0
2022-05-18 12:30:00,440.72,441.28,440.49,441.28,2452.0,422.4453,422.9821,422.2248,422.9821,2452.0
2022-05-18 12:35:00,441.47,441.64,440.89,440.89,3000.0,423.1642,423.3272,422.6083,422.6083,3000.0
2022-05-18 12:40:00,441.19,441.51,440.87,441.02,5499.0,422.8958,423.2025,422.5891,422.7329,5499.0
2022-05-18 12:45:00,440.95,442.09,440.82,441.7,8271.0,422.6658,423.7585,422.5412,423.3847,8271.0
2022-05-18 12:50:00,441.99,442.6,441.97,442.6,3873.0,423.6626,424.2474,423.6435,424.2474,3873.0
2022-05-18 12:55:00,442.45,442.71,442.24,442.53,4258.0,424.1036,424.3528,423.9023,424.1803,4258.0
2022-05-18 13:00:00,442.42,442.42,441.47,441.5,11276.0,424.0748,424.0748,423.1642,423.193,11276.0
2022-05-18 13:05:00,441.45,441.45,440.02,440.02,6442.0,423.145,423.145,421.7743,421.7743,6442.0
2022-05-18 13:10:00,439.86,439.86,439.48,439.69,2175.0,421.621,421.621,421.2567,421.458,2175.0
2022-05-18 13:15:00,439.51,439.62,439.0,439.22,16816.0,421.2855,421.3909,420.7966,421.0075,16816.0
2022-05-18 13:20:00,439.27,440.18,439.27,439.65,14168.0,421.0554,421.9277,421.0554,421.4197,14168.0
2022-05-18 13:25:00,439.69,440.06,439.41,439.98,6814.0,421.458,421.8127,421.1896,421.736,6814.0
2022-05-18 13:30:00,439.98,440.24,439.61,440.06,5742.0,421.736,421.9852,421.3813,421.8127,5742.0
2022-05-18 13:35:00,440.43,440.43,439.71,440.27,6705.0,422.1673,422.1673,421.4772,422.014,6705.0
2022-05-18 13:40:00,440.22,440.22,438.74,438.83,7225.0,421.966,421.966,420.5474,420.6337,7225.0
2022-05-18 13:45:00,438.91,438.91,438.1,438.47,8588.0,420.7104,420.7104,419.9339,420.2886,8588.0
2022-05-18 13:50:00,438.35,438.64,437.89,438.13,8610.0,420.1736,420.4516,419.7327,419.9627,8610.0
2022-05-18 13:55:00,438.09,438.26,437.66,438.03,9994.0,419.9244,420.0873,419.5122,419.8668,9994.0
2022-05-18 14:00:00,438.18,438.46,437.39,437.9,11230.0,420.0106,420.279,419.2534,419.7422,11230.0
2022-05-18 14:05:00,437.98,438.08,437.34,438.07,6345.0,419.8189,419.9148,419.2055,419.9052,6345.0
2022-05-18 14:10:00,438.16,438.16,437.4,437.44,5505.0,419.9915,419.9915,419.263,419.3013,5505.0
2022-05-18 14:15:00,437.54,438.4,437.15,438.19,13678.0,419.3972,420.2215,419.0233,420.0202,13678.0
2022-05-18 14:20:00,438.08,438.53,437.58,438.2,8148.0,419.9148,420.3461,419.4355,420.0298,8148.0
2022-05-18 14:25:00,438.4,438.88,438.27,438.79,5127.0,420.2215,420.6816,420.0969,420.5953,5127.0
2022-05-18 14:30:00,438.75,439.1,437.57,437.57,4200.0,420.557,420.8925,419.4259,419.4259,4200.0
2022-05-18 14:35:00,437.39,437.59,436.75,437.24,5939.0,419.2534,419.4451,418.6399,419.1096,5939.0
2022-05-18 14:40:00,437.57,437.87,437.13,437.13,6447.0,419.4259,419.7135,419.0042,419.0042,6447.0
2022-05-18 14:45:00,437.16,437.79,436.38,437.42,10115.0,419.0329,419.6368,418.2853,419.2821,10115.0
2022-05-18 14:50:00,437.24,437.71,436.59,436.59,3000.0,419.1096,419.5601,418.4866,418.4866,3000.0
2022-05-18 14:55:00,436.55,437.0,436.21,436.38,6292.0,418.4482,418.8796,418.1223,418.2853,6292.0
2022-05-18 15:00:00,436.46,436.97,436.46,436.59,7389.0,418.3619,418.8508,418.3619,418.4866,7389.0
2022-05-18 15:05:00,436.61,437.34,436.61,436.71,2918.0,418.5057,419.2055,418.5057,418.6016,2918.0
2022-05-18 15:10:00,437.17,437.3,436.72,436.93,5876.0,419.0425,419.1671,418.6112,418.8125,5876.0
2022-05-18 15:15:00,437.13,437.53,436.79,436.85,1500.0,419.0042,419.3876,418.6783,418.7358,1500.0
2022-05-18 15:20:00,437.01,437.33,435.85,435.89,5519.0,418.8891,419.1959,417.7772,417.8156,5519.0
2022-05-18 15:25:00,435.91,435.98,435.5,435.73,8634.0,417.8348,417.9019,417.4418,417.6622,8634.0
2022-05-18 15:30:00,435.77,436.01,435.63,435.84,5921.0,417.7006,417.9306,417.5664,417.7677,5921.0
2022-05-18 15:35:00,435.87,438.35,435.78,438.15,10756.0,417.7964,420.1736,417.7101,419.9819,10756.0
2022-05-18 15:40:00,438.18,438.22,436.66,437.2,14818.0,420.0106,420.049,418.5537,419.0713,14818.0
2022-05-18 15:45:00,437.07,437.29,436.24,436.55,5742.0,418.9467,419.1575,418.1511,418.4482,5742.0
2022-05-18 15:50:00,436.43,437.64,436.04,436.36,69330.0,418.3332,419.493,417.9594,418.2661,69330.0
2022-05-18 15:55:00,436.36,437.46,436.36,437.43,56811.0,418.2661,419.3205,418.2661,419.2917,56811.0
2022-05-19 09:30:00,433.11,436.81,433.11,436.38,47376.0,415.1509,418.6974,415.1509,418.2853,47376.0
2022-05-19 09:35:00,436.34,438.06,435.68,437.06,19619.0,418.2469,419.8956,417.6143,418.9371,19619.0
2022-05-19 09:40:00,437.32,437.45,435.55,435.55,9536.0,419.1863,419.3109,417.4897,417.4897,9536.0
2022-05-19 09:45:00,435.53,435.64,433.62,433.62,10446.0,417.4705,417.576,415.6397,415.6397,10446.0
2022-05-19 09:50:00,433.8,434.32,433.11,434.09,15846.0,415.8122,416.3107,415.1509,416.0902,15846.0
2022-05-19 09:55:00,434.16,435.76,433.55,434.06,11086.0,416.1573,417.691,415.5726,416.0615,11086.0
2022-05-19 10:00:00,433.92,436.83,433.69,436.22,24372.0,415.9273,418.7166,415.7068,418.1319,24372.0
2022-05-19 10:05:00,436.33,436.89,434.81,435.65,9508.0,418.2373,418.7741,416.7804,417.5855,9508.0
2022-05-19 10:10:00,435.37,436.87,435.32,436.34,7010.0,417.3171,418.7549,417.2692,418.2469,7010.0
2022-05-19 10:15:00,436.94,437.61,436.39,436.74,11556.0,418.822,419.4643,418.2949,418.6303,11556.0
2022-05-19 10:20:00,436.67,438.23,436.67,437.39,10943.0,418.5632,420.0586,418.5632,419.2534,10943.0
2022-05-19 10:25:00,437.16,437.26,435.18,435.9,11375.0,419.0329,419.1288,417.135,417.8252,11375.0
2022-05-19 10:30:00,435.56,436.39,434.5,436.39,6085.0,417.4993,418.2949,416.4832,418.2949,6085.0
2022-05-19 10:35:00,436.55,437.1,434.51,434.51,8797.0,418.4482,418.9754,416.4928,416.4928,8797.0
2022-05-19 10:40:00,434.73,434.89,433.62,434.04,10011.0,416.7037,416.857,415.6397,416.0423,10011.0
2022-05-19 10:45:00,434.14,434.74,433.28,433.41,8323.0,416.1381,416.7133,415.3138,415.4384,8323.0
2022-05-19 10:50:00,433.86,435.27,433.2,435.27,11389.0,415.8698,417.2213,415.2371,417.2213,11389.0
2022-05-19 10:55:00,435.05,435.75,434.25,434.54,7060.0,417.0104,417.6814,416.2436,416.5216,7060.0
2022-05-19 11:00:00,434.95,435.2,434.63,434.95,5034.0,416.9146,417.1542,416.6078,416.9146,5034.0
2022-05-19 11:05:00,435.16,435.17,433.52,434.6,10093.0,417.1159,417.1254,415.5439,416.5791,10093.0
2022-05-19 11:10:00,434.79,436.17,434.78,434.95,4495.0,416.7612,418.084,416.7516,416.9146,4495.0
2022-05-19 11:15:00,434.42,435.01,433.94,435.01,2301.0,416.4065,416.9721,415.9464,416.9721,2301.0
2022-05-19 11:20:00,434.63,436.28,434.62,436.0,21534.0,416.6078,418.1894,416.5982,417.921,21534.0
2022-05-19 11:25:00,435.97,436.1,435.5,435.57,1100.0,417.8923,418.0169,417.4418,417.5089,1100.0
2022-05-19 11:30:00,435.74,437.33,435.74,437.3,7030.0,417.6718,419.1959,417.6718,419.1671,7030.0
2022-05-19 11:35:00,437.05,439.02,437.05,439.02,5688.0,418.9275,420.8158,418.9275,420.8158,5688.0
2022-05-19 11:40:00,439.01,440.15,439.0,440.1,2974.0,420.8062,421.8989,420.7966,421.851,2974.0
2022-05-19 11:45:00,439.94,440.43,439.69,440.13,5950.0,421.6976,422.1673,421.458,421.8798,5950.0
2022-05-19 11:50:00,439.88,440.04,439.11,439.11,1458.0,421.6401,421.7935,420.9021,420.9021,1458.0
2022-05-19 11:55:00,438.97,439.26,438.72,438.93,2360.0,420.7679,421.0458,420.5282,420.7295,2360.0
2022-05-19 12:00:00,438.87,439.14,438.71,438.71,3253.0,420.672,420.9308,420.5187,420.5187,3253.0
2022-05-19 12:05:00,438.65,439.22,438.42,438.9,5113.0,420.4611,421.0075,420.2407,420.7008,5113.0
2022-05-19 12:10:00,438.96,439.63,438.95,439.25,3735.0,420.7583,421.4005,420.7487,421.0363,3735.0
2022-05-19 12:15:00,439.4,439.53,438.79,438.92,3702.0,421.18,421.3046,420.5953,420.7199,3702.0
2022-05-19 12:20:00,437.9,438.05,437.19,437.81,4270.0,419.7422,419.886,419.0617,419.656,4270.0
2022-05-19 12:25:00,437.81,438.2,437.45,438.15,2300.0,419.656,420.0298,419.3109,419.9819,2300.0
2022-05-19 12:30:00,438.09,438.48,437.44,437.74,8806.0,419.9244,420.2982,419.3013,419.5889,8806.0
2022-05-19 12:35:00,437.63,437.63,436.43,436.43,2739.0,419.4834,419.4834,418.3332,418.3332,2739.0
2022-05-19 12:40:00,436.33,436.33,435.45,435.81,4312.0,418.2373,418.2373,417.3938,417.7389,4312.0
2022-05-19 12:45:00,435.69,435.91,435.19,435.78,1200.0,417.6239,417.8348,417.1446,417.7101,1200.0
2022-05-19 12:50:00,436.2,436.5,436.07,436.07,6089.0,418.1127,418.4003,417.9881,417.9881,6089.0
2022-05-19 12:55:00,436.41,437.28,436.41,437.24,4636.0,418.314,419.1479,418.314,419.1096,4636.0
2022-05-19 13:00:00,437.13,437.48,436.76,437.19,2092.0,419.0042,419.3397,418.6495,419.0617,2092.0
2022-05-19 13:05:00,437.46,438.31,437.37,437.57,3664.0,419.3205,420.1352,419.2342,419.4259,3664.0
2022-05-19 13:10:00,437.74,437.74,435.93,436.01,5435.0,419.5889,419.5889,417.8539,417.9306,5435.0
2022-05-19 13:15:00,436.07,437.51,436.02,437.51,5455.0,417.9881,419.3684,417.9402,419.3684,5455.0
2022-05-19 13:20:00,437.16,438.46,437.16,438.41,10325.0,419.0329,420.279,419.0329,420.2311,10325.0
2022-05-19 13:25:00,438.25,438.76,438.09,438.09,41549.0,420.0777,420.5666,419.9244,419.9244,41549.0
2022-05-19 13:30:00,437.88,439.14,437.88,439.07,1870.0,419.7231,420.9308,419.7231,420.8637,1870.0
2022-05-19 13:35:00,438.25,438.95,437.95,438.86,5425.0,420.0777,420.7487,419.7902,420.6624,5425.0
2022-05-19 13:40:00,438.74,439.35,438.23,438.97,6088.0,420.5474,421.1321,420.0586,420.7679,6088.0
2022-05-19 13:45:00,439.13,439.13,437.03,437.03,7583.0,420.9212,420.9212,418.9083,418.9083,7583.0
2022-05-19 13:50:00,436.69,439.97,436.69,439.86,8877.0,418.5824,421.7264,418.5824,421.621,8877.0
2022-05-19 13:55:00,439.98,441.75,439.98,441.11,22881.0,421.736,423.4326,421.736,422.8191,22881.0
2022-05-19 14:00:00,441.23,441.36,439.82,439.82,10694.0,422.9342,423.0588,421.5826,421.5826,10694.0
2022-05-19 14:05:00,439.8,439.8,438.67,439.55,15916.0,421.5635,421.5635,420.4803,421.3238,15916.0
2022-05-19 14:10:00,439.75,440.3,439.2,439.52,5757.0,421.5155,422.0427,420.9883,421.2951,5757.0
2022-05-19 14:15:00,440.1,440.1,439.27,439.28,2070.0,421.851,421.851,421.0554,421.065,2070.0
2022-05-19 14:20:00,438.91,440.12,438.91,439.86,4267.0,420.7104,421.8702,420.7104,421.621,4267.0
2022-05-19 14:25:00,439.77,439.86,439.13,439.48,4978.0,421.5347,421.621,420.9212,421.2567,4978.0
2022-05-19 14:30:00,439.24,440.01,439.1,439.27,3424.0,421.0267,421.7647,420.8925,421.0554,3424.0
2022-05-19 14:35:00,439.2,440.54,438.84,440.02,6116.0,420.9883,422.2728,420.6433,421.7743,6116.0
2022-05-19 14:40:00,439.8,439.8,438.32,439.6,6195.0,421.5635,421.5635,420.1448,421.3717,6195.0
2022-05-19 14:45:00,439.76,440.67,439.45,440.6,4653.0,421.5251,422.3974,421.228,422.3303,4653.0
2022-05-19 14:50:00,440.85,441.14,440.16,440.64,6990.0,422.5699,422.8479,421.9085,422.3686,6990.0
2022-05-19 14:55:00,440.38,440.73,439.79,440.53,2405.0,422.1194,422.4549,421.5539,422.2632,2405.0
2022-05-19 15:00:00,440.94,442.1,440.45,441.61,14463.0,422.6562,423.7681,422.1865,423.2984,14463.0
2022-05-19 15:05:00,441.74,441.82,440.57,440.57,4461.0,423.423,423.4997,422.3015,422.3015,4461.0
2022-05-19 15:10:00,440.35,440.57,439.69,440.19,6060.0,422.0906,422.3015,421.458,421.9373,6060.0
2022-05-19 15:15:00,440.36,440.37,439.16,439.38,7086.0,422.1002,422.1098,420.95,421.1609,7086.0
2022-05-19 15:20:00,439.17,439.28,438.1,438.11,4852.0,420.9596,421.065,419.9339,419.9435,4852.0
2022-05-19 15:25:00,437.96,438.64,437.62,437.62,6422.0,419.7998,420.4516,419.4738,419.4738,6422.0
2022-05-19 15:30:00,437.47,437.87,437.21,437.29,4309.0,419.3301,419.7135,419.0808,419.1575,4309.0
2022-05-19 15:35:00,437.15,437.44,436.86,437.29,8485.0,419.0233,419.3013,418.7454,419.1575,8485.0
2022-05-19 15:40:00,437.16,438.41,436.9,438.36,10109.0,419.0329,420.2311,418.7837,420.1832,10109.0
2022-05-19 15:45:00,438.39,438.87,437.09,437.9,14186.0,420.2119,420.672,418.9658,419.7422,14186.0
2022-05-19 15:50:00,437.9,438.2,436.19,436.72,20044.0,419.7422,420.0298,418.1031,418.6112,20044.0
2022-05-19 15:55:00,436.88,437.43,436.34,436.49,27463.0,418.7645,419.2917,418.2469,418.3907,27463.0
2022-05-20 09:30:00,441.23,441.63,440.23,440.55,36140.0,422.9342,423.3176,421.9756,422.2824,36140.0
2022-05-20 09:35:00,440.36,440.36,438.76,439.37,25991.0,422.1002,422.1002,420.5666,421.1513,25991.0
2022-05-20 09:40:00,439.13,439.55,438.76,439.25,23204.0,420.9212,421.3238,420.5666,421.0363,23204.0
2022-05-20 09:45:00,439.45,439.5,437.1,437.31,11157.0,421.228,421.2759,418.9754,419.1767,11157.0
2022-05-20 09:50:00,437.3,437.98,437.28,437.46,11770.0,419.1671,419.8189,419.1479,419.3205,11770.0
2022-05-20 09:55:00,437.42,438.04,437.0,437.79,13091.0,419.2821,419.8764,418.8796,419.6368,13091.0
2022-05-20 10:00:00,437.63,438.07,437.16,437.57,9524.0,419.4834,419.9052,419.0329,419.4259,9524.0
2022-05-20 10:05:00,437.49,437.52,435.37,435.37,9609.0,419.3492,419.378,417.3171,417.3171,9609.0
2022-05-20 10:10:00,435.48,436.17,435.32,435.65,10338.0,417.4226,418.084,417.2692,417.5855,10338.0
2022-05-20 10:15:00,435.86,436.33,435.85,435.89,7166.0,417.7868,418.2373,417.7772,417.8156,7166.0
2022-05-20 10:20:00,435.91,435.93,435.21,435.83,3617.0,417.8348,417.8539,417.1638,417.7581,3617.0
2022-05-20 10:25:00,435.86,436.8,435.29,436.3,5677.0,417.7868,418.6879,417.2405,418.2086,5677.0
2022-05-20 10:30:00,436.1,436.42,435.57,435.64,2200.0,418.0169,418.3236,417.5089,417.576,2200.0
2022-05-20 10:35:00,435.52,435.77,435.0,435.18,2857.0,417.4609,417.7006,416.9625,417.135,2857.0
2022-05-20 10:40:00,435.2,435.78,434.97,435.78,3242.0,417.1542,417.7101,416.9337,417.7101,3242.0
2022-05-20 10:45:00,435.55,435.57,434.3,434.48,7174.0,417.4897,417.5089,416.2915,416.4641,7174.0
2022-05-20 10:50:00,434.08,434.09,433.01,433.18,2800.0,416.0806,416.0902,415.055,415.218,2800.0
2022-05-20 10:55:00,433.19,433.19,431.98,432.13,4145.0,415.2275,415.2275,414.0677,414.2115,4145.0
2022-05-20 11:00:00,432.16,432.27,431.83,432.09,3476.0,414.2403,414.3457,413.9239,414.1732,3476.0
2022-05-20 11:05:00,432.22,432.22,431.29,431.48,4500.0,414.2978,414.2978,413.4063,413.5884,4500.0
2022-05-20 11:10:00,431.14,431.25,430.4,431.23,3211.0,413.2625,413.368,412.5532,413.3488,3211.0
2022-05-20 11:15:00,431.01,431.01,430.01,430.39,3240.0,413.1379,413.1379,412.1794,412.5436,3240.0
2022-05-20 11:20:00,430.22,430.22,429.74,429.81,1150.0,412.3807,412.3807,411.9206,411.9877,1150.0
2022-05-20 11:25:00,429.6,431.2,429.6,430.94,4450.0,411.7864,413.3201,411.7864,413.0708,4450.0
2022-05-20 11:30:00,430.93,432.06,430.93,431.61,3107.0,413.0613,414.1444,413.0613,413.7131,3107.0
2022-05-20 11:35:00,431.63,431.63,430.3,430.67,6070.0,413.7322,413.7322,412.4574,412.812,6070.0
2022-05-20 11:40:00,430.89,431.63,430.5,430.5,1400.0,413.0229,413.7322,412.6491,412.6491,1400.0
2022-05-20 11:45:00,430.61,431.34,430.61,431.1,5416.0,412.7545,413.4543,412.7545,413.2242,5416.0
2022-05-20 11:50:00,431.0,432.07,431.0,431.25,1641.0,413.1284,414.154,413.1284,413.368,1641.0
2022-05-20 11:55:00,431.28,431.72,430.87,431.12,2148.0,413.3967,413.8185,413.0037,413.2434,2148.0
2022-05-20 12:00:00,431.01,431.08,430.46,430.59,2300.0,413.1379,413.205,412.6107,412.7354,2300.0
2022-05-20 12:05:00,430.73,430.99,428.8,428.8,13845.0,412.8695,413.1188,411.0196,411.0196,13845.0
2022-05-20 12:10:00,428.76,429.63,428.09,429.22,15172.0,410.9812,411.8152,410.339,411.4222,15172.0
2022-05-20 12:15:00,429.48,429.49,428.69,428.69,3500.0,411.6714,411.681,410.9141,410.9141,3500.0
2022-05-20 12:20:00,428.84,429.77,428.82,429.77,4993.0,411.0579,411.9494,411.0387,411.9494,4993.0
2022-05-20 12:25:00,429.56,429.56,428.76,429.05,9128.0,411.7481,411.7481,410.9812,411.2592,9128.0
2022-05-20 12:30:00,428.81,429.49,428.81,428.83,3371.0,411.0292,411.681,411.0292,411.0483,3371.0
2022-05-20 12:35:00,428.46,428.71,427.86,428.02,6281.0,410.6937,410.9333,410.1186,410.2719,6281.0
2022-05-20 12:40:00,427.78,427.91,427.33,427.36,3603.0,410.0419,410.1665,409.6105,409.6393,3603.0
2022-05-20 12:45:00,427.17,428.81,426.83,428.68,6710.0,409.4572,411.0292,409.1313,410.9046,6710.0
2022-05-20 12:50:00,428.74,428.75,427.74,427.77,3132.0,410.9621,410.9716,410.0035,410.0323,3132.0
2022-05-20 12:55:00,427.84,428.72,427.74,428.04,9649.0,410.0994,410.9429,410.0035,410.2911,9649.0
2022-05-20 13:00:00,428.14,428.14,427.01,427.68,4403.0,410.3869,410.3869,409.3038,409.946,4403.0
2022-05-20 13:05:00,427.48,428.19,426.65,427.0,3543.0,409.7543,410.4349,408.9587,409.2942,3543.0
2022-05-20 13:10:00,426.92,426.92,426.39,426.63,7042.0,409.2175,409.2175,408.7095,408.9396,7042.0
2022-05-20 13:15:00,426.81,426.83,426.44,426.48,12285.0,409.1121,409.1313,408.7574,408.7958,12285.0
2022-05-20 13:20:00,426.25,426.54,426.18,426.26,1278.0,408.5753,408.8533,408.5082,408.5849,1278.0
2022-05-20 13:25:00,425.81,426.03,425.42,425.61,1736.0,408.1536,408.3644,407.7797,407.9619,1736.0
2022-05-20 13:30:00,425.93,428.06,425.93,428.06,11092.0,408.2686,410.3103,408.2686,410.3103,11092.0
2022-05-20 13:35:00,427.64,428.47,427.37,428.14,7381.0,409.9077,410.7033,409.6489,410.3869,7381.0
2022-05-20 13:40:00,427.78,428.39,427.26,427.99,10251.0,410.0419,410.6266,409.5434,410.2432,10251.0
2022-05-20 13:45:00,427.86,428.89,427.7,428.13,5687.0,410.1186,411.1058,409.9652,410.3774,5687.0
2022-05-20 13:50:00,428.16,429.06,427.59,429.05,3852.0,410.4061,411.2688,409.8597,411.2592,3852.0
2022-05-20 13:55:00,428.72,429.1,428.41,428.59,3384.0,410.9429,411.3071,410.6457,410.8183,3384.0
2022-05-20 14:00:00,428.62,429.1,428.32,428.85,11623.0,410.847,411.3071,410.5595,411.0675,11623.0
2022-05-20 14:05:00,428.04,428.04,427.09,427.75,4260.0,410.2911,410.2911,409.3805,410.0131,4260.0
2022-05-20 14:10:00,427.82,428.25,427.54,428.0,3656.0,410.0802,410.4924,409.8118,410.2527,3656.0
2022-05-20 14:15:00,427.55,427.58,427.0,427.19,1666.0,409.8214,409.8502,409.2942,409.4763,1666.0
2022-05-20 14:20:00,427.38,427.62,426.82,427.41,3614.0,409.6585,409.8885,409.1217,409.6872,3614.0
2022-05-20 14:25:00,427.47,427.47,427.12,427.44,1526.0,409.7447,409.7447,409.4092,409.716,1526.0
2022-05-20 14:30:00,427.85,427.85,426.48,426.69,10538.0,410.109,410.109,408.7958,408.9971,10538.0
2022-05-20 14:35:00,426.69,427.5,426.69,427.21,2005.0,408.9971,409.7735,408.9971,409.4955,2005.0
2022-05-20 14:40:00,427.54,428.72,427.36,428.69,4595.0,409.8118,410.9429,409.6393,410.9141,4595.0
2022-05-20 14:45:00,428.6,429.08,428.0,429.08,62277.0,410.8279,411.288,410.2527,411.288,62277.0
2022-05-20 14:50:00,429.11,430.69,428.69,430.05,11873.0,411.3167,412.8312,410.9141,412.2177,11873.0
2022-05-20 14:55:00,430.14,430.33,429.15,429.15,13739.0,412.304,412.4861,411.3551,411.3551,13739.0
2022-05-20 15:00:00,429.24,429.55,428.3,428.38,2817.0,411.4413,411.7385,410.5403,410.617,2817.0
2022-05-20 15:05:00,428.66,428.67,427.9,427.9,1792.0,410.8854,410.895,410.1569,410.1569,1792.0
2022-05-20 15:10:00,428.1,428.33,427.79,428.11,4482.0,410.3486,410.5691,410.0515,410.3582,4482.0
2022-05-20 15:15:00,428.43,429.18,428.35,428.76,2635.0,410.6649,411.3838,410.5882,410.9812,2635.0
2022-05-20 15:20:00,429.12,429.72,428.99,429.23,1320.0,411.3263,411.9014,411.2017,411.4317,1320.0
2022-05-20 15:25:00,429.35,430.78,429.17,430.75,3009.0,411.5468,412.9175,411.3742,412.8887,3009.0
2022-05-20 15:30:00,430.68,432.14,430.33,432.04,9676.0,412.8216,414.2211,412.4861,414.1252,9676.0
2022-05-20 15:35:00,431.92,433.47,431.59,432.91,16176.0,414.0102,415.4959,413.6939,414.9592,16176.0
2022-05-20 15:40:00,433.14,434.67,433.06,433.96,11820.0,415.1796,416.6462,415.1029,415.9656,11820.0
2022-05-20 15:45:00,434.09,434.4,433.16,434.24,12699.0,416.0902,416.3874,415.1988,416.234,12699.0
2022-05-20 15:50:00,434.37,435.32,433.91,434.61,18264.0,416.3586,417.2692,415.9177,416.5887,18264.0
2022-05-20 15:55:00,434.63,435.7,434.07,435.5,69835.0,416.6078,417.6335,416.0711,417.4418,69835.0
2022-05-23 09:30:00,439.43,439.79,438.51,439.44,28390.0,421.2088,421.5539,420.3269,421.2184,28390.0
2022-05-23 09:35:00,439.55,439.66,436.9,437.51,48757.0,421.3238,421.4293,418.7837,419.3684,48757.0
2022-05-23 09:40:00,437.16,439.21,436.97,438.69,18466.0,419.0329,420.9979,418.8508,420.4995,18466.0
2022-05-23 09:45:00,438.61,439.54,437.87,438.62,14032.0,420.4228,421.3142,419.7135,420.4324,14032.0
2022-05-23 09:50:00,438.66,439.24,436.61,436.61,14098.0,420.4707,421.0267,418.5057,418.5057,14098.0
2022-05-23 09:55:00,436.81,437.43,436.04,436.11,11109.0,418.6974,419.2917,417.9594,418.0265,11109.0
2022-05-23 10:00:00,436.1,436.1,434.1,434.67,15164.0,418.0169,418.0169,416.0998,416.6462,15164.0
2022-05-23 10:05:00,434.58,435.27,434.16,434.69,9011.0,416.5599,417.2213,416.1573,416.6653,9011.0
2022-05-23 10:10:00,434.88,436.32,434.79,435.57,7250.0,416.8475,418.2278,416.7612,417.5089,7250.0
2022-05-23 10:15:00,435.98,436.47,435.12,436.32,7975.0,417.9019,418.3715,417.0775,418.2278,7975.0
2022-05-23 10:20:00,436.05,436.68,435.49,436.42,10282.0,417.9689,418.5728,417.4322,418.3236,10282.0
2022-05-23 10:25:00,436.34,437.16,435.51,437.16,8450.0,418.2469,419.0329,417.4513,419.0329,8450.0
2022-05-23 10:30:00,437.93,438.52,437.27,438.39,16153.0,419.771,420.3365,419.1384,420.2119,16153.0
2022-05-23 10:35:00,438.32,438.73,437.78,438.3,18650.0,420.1448,420.5378,419.6272,420.1257,18650.0
2022-05-23 10:40:00,438.65,438.83,437.9,438.25,9260.0,420.4611,420.6337,419.7422,420.0777,9260.0
2022-05-23 10:45:00,438.12,439.21,437.35,438.24,8222.0,419.9531,420.9979,419.215,420.0681,8222.0
2022-05-23 10:50:00,438.02,438.23,436.81,437.98,5105.0,419.8573,420.0586,418.6974,419.8189,5105.0
2022-05-23 10:55:00,437.92,438.39,437.85,438.39,10930.0,419.7614,420.2119,419.6943,420.2119,10930.0
2022-05-23 11:00:00,438.1,439.71,438.1,439.71,9174.0,419.9339,421.4772,419.9339,421.4772,9174.0
2022-05-23 11:05:00,439.58,439.94,438.98,439.13,7016.0,421.3526,421.6976,420.7775,420.9212,7016.0
2022-05-23 11:10:00,438.99,440.27,438.99,440.16,7189.0,420.787,422.014,420.787,421.9085,7189.0
2022-05-23 11:15:00,440.25,440.45,439.85,439.85,8200.0,421.9948,422.1865,421.6114,421.6114,8200.0
2022-05-23 11:20:00,439.61,440.18,439.61,440.02,3415.0,421.3813,421.9277,421.3813,421.7743,3415.0
2022-05-23 11:25:00,440.04,440.55,439.86,440.55,4236.0,421.7935,422.2824,421.621,422.2824,4236.0
2022-05-23 11:30:00,440.62,441.51,440.32,441.45,5558.0,422.3495,423.2025,422.0619,423.145,5558.0
2022-05-23 11:35:00,441.28,441.56,441.2,441.55,4795.0,422.9821,423.2505,422.9054,423.2409,4795.0
2022-05-23 11:40:00,441.18,441.61,441.12,441.38,1994.0,422.8862,423.2984,422.8287,423.0779,1994.0
2022-05-23 11:45:00,441.43,441.52,440.18,440.56,5320.0,423.1259,423.2121,421.9277,422.2919,5320.0
2022-05-23 11:50:00,440.42,441.02,440.42,440.88,4186.0,422.1577,422.7329,422.1577,422.5987,4186.0
2022-05-23 11:55:00,440.82,441.06,440.73,440.73,2152.0,422.5412,422.7712,422.4549,422.4549,2152.0
2022-05-23 12:00:00,440.39,441.04,440.31,440.78,17293.0,422.129,422.752,422.0523,422.5028,17293.0
2022-05-23 12:05:00,440.76,441.6,440.76,441.34,3111.0,422.4836,423.2888,422.4836,423.0396,3111.0
2022-05-23 12:10:00,440.76,440.82,440.59,440.59,800.0,422.4836,422.5412,422.3207,422.3207,800.0
2022-05-23 12:15:00,440.82,440.82,440.07,440.12,400.0,422.5412,422.5412,421.8223,421.8702,400.0
2022-05-23 12:20:00,440.79,441.29,440.65,441.23,1140.0,422.5124,422.9917,422.3782,422.9342,1140.0
2022-05-23 12:25:00,440.75,440.87,440.22,440.22,2999.0,422.4741,422.5891,421.966,421.966,2999.0
2022-05-23 12:30:00,440.18,440.18,439.38,439.38,500.0,421.9277,421.9277,421.1609,421.1609,500.0
2022-05-23 12:35:00,440.26,440.42,440.2,440.27,3520.0,422.0044,422.1577,421.9469,422.014,3520.0
2022-05-23 12:40:00,440.22,440.36,440.05,440.36,2700.0,421.966,422.1002,421.8031,422.1002,2700.0
2022-05-23 12:45:00,440.44,440.53,439.48,439.54,3090.0,422.1769,422.2632,421.2567,421.3142,3090.0
2022-05-23 12:50:00,439.54,439.64,439.04,439.26,1833.0,421.3142,421.4101,420.835,421.0458,1833.0
2022-05-23 12:55:00,439.31,439.48,439.05,439.48,2415.0,421.0938,421.2567,420.8446,421.2567,2415.0
2022-05-23 13:00:00,439.73,439.94,439.43,439.5,1700.0,421.4964,421.6976,421.2088,421.2759,1700.0
2022-05-23 13:05:00,439.28,439.53,439.16,439.53,1686.0,421.065,421.3046,420.95,421.3046,1686.0
2022-05-23 13:10:00,439.42,439.57,439.14,439.57,4191.0,421.1992,421.343,420.9308,421.343,4191.0
2022-05-23 13:15:00,439.31,439.31,438.09,438.26,7068.0,421.0938,421.0938,419.9244,420.0873,7068.0
2022-05-23 13:20:00,437.8,438.43,437.44,438.43,3479.0,419.6464,420.2503,419.3013,420.2503,3479.0
2022-05-23 13:25:00,438.75,439.06,438.75,439.06,800.0,420.557,420.8541,420.557,420.8541,800.0
2022-05-23 13:30:00,439.19,439.82,439.01,439.58,3350.0,420.9787,421.5826,420.8062,421.3526,3350.0
2022-05-23 13:35:00,439.58,440.03,439.35,439.82,3130.0,421.3526,421.7839,421.1321,421.5826,3130.0
2022-05-23 13:40:00,439.53,440.17,439.53,440.05,2000.0,421.3046,421.9181,421.3046,421.8031,2000.0
2022-05-23 13:45:00,439.92,440.57,439.92,440.41,2625.0,421.6785,422.3015,421.6785,422.1482,2625.0
2022-05-23 13:50:00,440.39,440.48,440.1,440.1,800.0,422.129,422.2153,421.851,421.851,800.0
2022-05-23 13:55:00,440.26,440.87,440.26,440.87,732.0,422.0044,422.5891,422.0044,422.5891,732.0
2022-05-23 14:00:00,441.02,441.09,440.45,440.65,4840.0,422.7329,422.8,422.1865,422.3782,4840.0
2022-05-23 14:05:00,440.74,440.8,440.74,440.8,200.0,422.4645,422.522,422.4645,422.522,200.0
2022-05-23 14:10:00,441.08,441.37,441.08,441.23,4031.0,422.7904,423.0684,422.7904,422.9342,4031.0
2022-05-23 14:15:00,441.08,441.38,441.08,441.38,986.0,422.7904,423.0779,422.7904,423.0779,986.0
2022-05-23 14:20:00,441.52,441.57,441.16,441.4,2593.0,423.2121,423.2601,422.8671,423.0971,2593.0
2022-05-23 14:25:00,441.44,441.69,441.34,441.51,3507.0,423.1355,423.3751,423.0396,423.2025,3507.0
2022-05-23 14:30:00,441.38,441.91,441.26,441.69,4658.0,423.0779,423.586,422.9629,423.3751,4658.0
2022-05-23 14:35:00,441.57,441.7,441.35,441.56,4259.0,423.2601,423.3847,423.0492,423.2505,4259.0
2022-05-23 14:40:00,441.55,441.93,441.34,441.93,3093.0,423.2409,423.6051,423.0396,423.6051,3093.0
2022-05-23 14:45:00,442.14,442.14,440.87,440.87,3664.0,423.8064,423.8064,422.5891,422.5891,3664.0
2022-05-23 14:50:00,441.35,441.35,440.57,440.88,3018.0,423.0492,423.0492,422.3015,422.5987,3018.0
2022-05-23 14:55:00,441.09,441.15,440.6,440.69,3831.0,422.8,422.8575,422.3303,422.4165,3831.0
2022-05-23 15:00:00,440.75,441.39,440.75,441.27,2100.0,422.4741,423.0875,422.4741,422.9725,2100.0
2022-05-23 15:05:00,441.52,441.56,441.29,441.3,2515.0,423.2121,423.2505,422.9917,423.0013,2515.0
2022-05-23 15:10:00,441.51,441.52,440.4,440.4,4280.0,423.2025,423.2121,422.1386,422.1386,4280.0
2022-05-23 15:15:00,440.48,440.56,440.26,440.56,857.0,422.2153,422.2919,422.0044,422.2919,857.0
2022-05-23 15:20:00,440.52,440.52,439.6,439.6,700.0,422.2536,422.2536,421.3717,421.3717,700.0
2022-05-23 15:25:00,439.71,440.12,439.71,439.98,816.0,421.4772,421.8702,421.4772,421.736,816.0
2022-05-23 15:30:00,439.75,440.37,439.75,440.33,2798.0,421.5155,422.1098,421.5155,422.0715,2798.0
2022-05-23 15:35:00,440.54,440.81,439.47,439.48,2077.0,422.2728,422.5316,421.2471,421.2567,2077.0
2022-05-23 15:40:00,439.48,439.51,438.59,438.8,6301.0,421.2567,421.2855,420.4036,420.6049,6301.0
2022-05-23 15:45:00,438.9,438.9,438.02,438.22,7013.0,420.7008,420.7008,419.8573,420.049,7013.0
2022-05-23 15:50:00,438.15,439.39,438.12,438.62,29246.0,419.9819,421.1705,419.9531,420.4324,29246.0
2022-05-23 15:55:00,438.64,440.17,438.44,440.14,52006.0,420.4516,421.9181,420.2598,421.8894,52006.0
2022-05-24 09:30:00,436.25,437.53,435.22,435.52,28815.0,418.1607,419.3876,417.1734,417.4609,28815.0
2022-05-24 09:35:00,435.28,435.28,432.49,433.0,12749.0,417.2309,417.2309,414.5566,415.0454,12749.0
2022-05-24 09:40:00,433.02,433.53,432.66,433.24,12372.0,415.0646,415.5534,414.7195,415.2755,12372.0
2022-05-24 09:45:00,433.07,434.13,432.82,433.69,13000.0,415.1125,416.1286,414.8729,415.7068,13000.0
2022-05-24 09:50:00,433.45,434.22,432.91,432.98,11079.0,415.4768,416.2148,414.9592,415.0262,11079.0
2022-05-24 09:55:00,432.81,433.5,432.4,432.77,7583.0,414.8633,415.5247,414.4703,414.825,7583.0
2022-05-24 10:00:00,432.64,432.69,431.19,431.25,14916.0,414.7003,414.7483,413.3105,413.368,14916.0
2022-05-24 10:05:00,431.23,431.66,430.33,430.67,13796.0,413.3488,413.761,412.4861,412.812,13796.0
2022-05-24 10:10:00,430.89,431.6,430.59,430.59,8753.0,413.0229,413.7035,412.7354,412.7354,8753.0
2022-05-24 10:15:00,430.46,430.71,429.55,429.87,11622.0,412.6107,412.8504,411.7385,412.0452,11622.0
2022-05-24 10:20:00,430.01,431.27,429.71,429.72,7114.0,412.1794,413.3872,411.8918,411.9014,7114.0
2022-05-24 10:25:00,429.79,430.6,429.59,430.6,7896.0,411.9685,412.7449,411.7768,412.7449,7896.0
2022-05-24 10:30:00,430.33,430.42,429.21,429.21,9557.0,412.4861,412.5724,411.4126,411.4126,9557.0
2022-05-24 10:35:00,428.93,429.77,428.81,429.73,7768.0,411.1442,411.9494,411.0292,411.911,7768.0
2022-05-24 10:40:00,429.44,429.8,428.97,429.61,4091.0,411.633,411.9781,411.1825,411.796,4091.0
2022-05-24 10:45:00,428.99,429.37,427.98,427.98,2750.0,411.2017,411.5659,410.2336,410.2336,2750.0
2022-05-24 10:50:00,427.72,428.34,427.68,428.23,1171.0,409.9844,410.5786,409.946,410.4732,1171.0
2022-05-24 10:55:00,428.09,428.79,427.84,428.57,9270.0,410.339,411.01,410.0994,410.7991,9270.0
2022-05-24 11:00:00,428.39,429.0,428.39,428.84,800.0,410.6266,411.2113,410.6266,411.0579,800.0
2022-05-24 11:05:00,428.82,428.9,428.18,428.6,2695.0,411.0387,411.1154,410.4253,410.8279,2695.0
2022-05-24 11:10:00,428.38,428.48,427.89,427.89,2446.0,410.617,410.7128,410.1473,410.1473,2446.0
2022-05-24 11:15:00,428.0,428.95,427.62,427.62,2769.0,410.2527,411.1634,409.8885,409.8885,2769.0
2022-05-24 11:20:00,427.26,427.76,427.04,427.76,1938.0,409.5434,410.0227,409.3326,410.0227,1938.0
2022-05-24 11:25:00,428.37,428.46,427.81,428.46,2934.0,410.6074,410.6937,410.0706,410.6937,2934.0
2022-05-24 11:30:00,428.56,428.65,427.92,428.65,2405.0,410.7895,410.8758,410.1761,410.8758,2405.0
2022-05-24 11:35:00,428.51,428.57,428.11,428.37,1500.0,410.7416,410.7991,410.3582,410.6074,1500.0
2022-05-24 11:40:00,428.48,429.5,428.48,429.5,3900.0,410.7128,411.6905,410.7128,411.6905,3900.0
2022-05-24 11:45:00,429.84,431.63,429.81,431.18,10046.0,412.0165,413.7322,411.9877,413.3009,10046.0
2022-05-24 11:50:00,431.26,431.26,430.29,430.38,3400.0,413.3776,413.3776,412.4478,412.5341,3400.0
2022-05-24 11:55:00,430.4,431.13,430.4,430.52,3398.0,412.5532,413.253,412.5532,412.6683,3398.0
2022-05-24 12:00:00,430.37,430.89,429.99,430.89,3697.0,412.5245,413.0229,412.1602,413.0229,3697.0
2022-05-24 12:05:00,430.74,431.58,430.7,431.46,4293.0,412.8791,413.6843,412.8408,413.5693,4293.0
2022-05-24 12:10:00,431.47,431.99,431.46,431.82,12172.0,413.5789,414.0773,413.5693,413.9143,12172.0
2022-05-24 12:15:00,432.07,432.87,431.63,431.77,11157.0,414.154,414.9208,413.7322,413.8664,11157.0
2022-05-24 12:20:00,431.35,431.6,431.16,431.35,1503.0,413.4638,413.7035,413.2817,413.4638,1503.0
2022-05-24 12:25:00,431.52,431.59,430.94,430.95,2786.0,413.6268,413.6939,413.0708,413.0804,2786.0
2022-05-24 12:30:00,431.13,431.5,430.39,430.53,2194.0,413.253,413.6076,412.5436,412.6778,2194.0
2022-05-24 12:35:00,430.0,430.01,429.46,429.5,3679.0,412.1698,412.1794,411.6522,411.6905,3679.0
2022-05-24 12:40:00,429.7,429.7,429.43,429.54,1213.0,411.8823,411.8823,411.6235,411.7289,1213.0
2022-05-24 12:45:00,429.38,429.97,429.29,429.77,24490.0,411.5755,412.1411,411.4893,411.9494,24490.0
2022-05-24 12:50:00,429.76,429.99,429.54,429.86,5961.0,411.9398,412.1602,411.7289,412.0356,5961.0
2022-05-24 12:55:00,429.9,430.89,429.89,430.53,1195.0,412.074,413.0229,412.0644,412.6778,1195.0
2022-05-24 13:00:00,430.13,430.13,428.55,428.55,1529.0,412.2944,412.2944,410.7799,410.7799,1529.0
2022-05-24 13:05:00,428.97,429.17,428.97,429.17,1134.0,411.1825,411.3742,411.1825,411.3742,1134.0
2022-05-24 13:10:00,429.08,429.68,429.08,429.47,1130.0,411.288,411.8631,411.288,411.6618,1130.0
2022-05-24 13:15:00,429.38,430.21,429.32,430.05,4813.0,411.5755,412.3711,411.518,412.2177,4813.0
2022-05-24 13:20:00,429.66,429.76,429.4,429.48,2240.0,411.8439,411.9398,411.5947,411.6714,2240.0
2022-05-24 13:25:00,429.25,430.31,429.24,430.3,3092.0,411.4509,412.467,411.4413,412.4574,3092.0
2022-05-24 13:30:00,430.01,430.01,429.5,429.55,700.0,412.1794,412.1794,411.6905,411.7385,700.0
2022-05-24 13:35:00,429.56,430.54,429.56,430.43,1260.0,411.7481,412.6874,411.7481,412.582,1260.0
2022-05-24 13:40:00,430.93,431.71,430.84,430.97,3216.0,413.0613,413.8089,412.975,413.0996,3216.0
2022-05-24 13:45:00,431.04,431.55,430.37,430.93,4050.0,413.1667,413.6555,412.5245,413.0613,4050.0
2022-05-24 13:50:00,431.43,431.49,431.41,431.41,400.0,413.5405,413.598,413.5213,413.5213,400.0
2022-05-24 13:55:00,431.55,431.8,431.22,431.38,1600.0,413.6555,413.8952,413.3392,413.4926,1600.0
2022-05-24 14:00:00,431.46,431.49,430.76,430.76,11922.0,413.5693,413.598,412.8983,412.8983,11922.0
2022-05-24 14:05:00,430.66,432.53,430.66,432.13,17592.0,412.8024,414.5949,412.8024,414.2115,17592.0
2022-05-24 14:10:00,431.96,433.34,431.95,432.27,11285.0,414.0485,415.3713,414.039,414.3457,11285.0
2022-05-24 14:15:00,432.11,432.11,431.19,431.43,1544.0,414.1923,414.1923,413.3105,413.5405,1544.0
2022-05-24 14:20:00,431.38,432.21,431.02,432.13,10468.0,413.4926,414.2882,413.1475,414.2115,10468.0
2022-05-24 14:25:00,432.43,432.62,432.02,432.02,2699.0,414.4991,414.6812,414.1061,414.1061,2699.0
2022-05-24 14:30:00,432.15,432.68,431.99,432.68,2090.0,414.2307,414.7387,414.0773,414.7387,2090.0
2022-05-24 14:35:00,432.6,433.19,432.47,433.12,2084.0,414.662,415.2275,414.5374,415.1604,2084.0
2022-05-24 14:40:00,432.54,432.54,431.55,431.59,2862.0,414.6045,414.6045,413.6555,413.6939,2862.0
2022-05-24 14:45:00,431.38,431.53,430.25,430.62,9710.0,413.4926,413.6364,412.4094,412.7641,9710.0
2022-05-24 14:50:00,430.49,430.51,429.9,430.17,5340.0,412.6395,412.6587,412.074,412.3328,5340.0
2022-05-24 14:55:00,430.13,430.87,429.91,430.87,15861.0,412.2944,413.0037,412.0835,413.0037,15861.0
2022-05-24 15:00:00,430.95,432.14,430.93,431.93,6747.0,413.0804,414.2211,413.0613,414.0198,6747.0
2022-05-24 15:05:00,432.25,432.47,431.72,431.72,4884.0,414.3265,414.5374,413.8185,413.8185,4884.0
2022-05-24 15:10:00,431.92,432.58,431.9,432.21,7482.0,414.0102,414.6428,413.991,414.2882,7482.0
2022-05-24 15:15:00,432.28,432.61,431.95,432.09,13645.0,414.3553,414.6716,414.039,414.1732,13645.0
2022-05-24 15:20:00,431.97,432.82,431.46,432.65,8244.0,414.0581,414.8729,413.5693,414.7099,8244.0
2022-05-24 15:25:00,432.42,433.44,432.42,432.88,12521.0,414.4895,415.4672,414.4895,414.9304,12521.0
2022-05-24 15:30:00,433.49,433.57,432.99,433.57,6271.0,415.5151,415.5918,415.0358,415.5918,6271.0
2022-05-24 15:35:00,433.6,435.86,433.56,435.37,34446.0,415.6205,417.7868,415.5822,417.3171,34446.0
2022-05-24 15:40:00,435.5,436.0,435.0,435.03,14913.0,417.4418,417.921,416.9625,416.9912,14913.0
2022-05-24 15:45:00,434.91,435.92,434.91,435.13,19515.0,416.8762,417.8443,416.8762,417.0871,19515.0
2022-05-24 15:50:00,435.3,435.82,434.01,434.01,22678.0,417.25,417.7485,416.0135,416.0135,22678.0
2022-05-24 15:55:00,433.79,434.8,433.68,434.71,43282.0,415.8027,416.7708,415.6972,416.6845,43282.0
2022-05-25 09:30:00,433.21,435.13,432.93,434.7,23071.0,415.2467,417.0871,414.9783,416.6749,23071.0
2022-05-25 09:35:00,435.49,436.98,435.21,436.14,22101.0,417.4322,418.8604,417.1638,418.0552,22101.0
2022-05-25 09:40:00,436.23,436.91,435.61,436.58,10171.0,418.1415,418.7933,417.5472,418.477,10171.0
2022-05-25 09:45:00,437.45,437.91,435.77,435.77,10540.0,419.3109,419.7518,417.7006,417.7006,10540.0
2022-05-25 09:50:00,435.9,437.41,435.9,437.03,7906.0,417.8252,419.2726,417.8252,418.9083,7906.0
2022-05-25 09:55:00,437.16,437.73,436.38,437.12,8144.0,419.0329,419.5793,418.2853,418.9946,8144.0
2022-05-25 10:00:00,436.8,437.82,436.51,437.46,4823.0,418.6879,419.6656,418.4099,419.3205,4823.0
2022-05-25 10:05:00,437.38,437.67,436.55,437.31,5645.0,419.2438,419.5218,418.4482,419.1767,5645.0
2022-05-25 10:10:00,437.5,438.44,437.5,438.44,5914.0,419.3588,420.2598,419.3588,420.2598,5914.0
2022-05-25 10:15:00,438.53,439.53,438.36,439.25,6012.0,420.3461,421.3046,420.1832,421.0363,6012.0
2022-05-25 10:20:00,439.08,439.94,438.96,439.94,6168.0,420.8733,421.6976,420.7583,421.6976,6168.0
2022-05-25 10:25:00,440.09,441.01,440.07,441.0,3075.0,421.8414,422.7233,421.8223,422.7137,3075.0
2022-05-25 10:30:00,441.19,441.76,440.91,441.7,7520.0,422.8958,423.4422,422.6274,423.3847,7520.0
2022-05-25 10:35:00,441.77,442.31,441.54,442.08,5412.0,423.4518,423.9694,423.2313,423.7489,5412.0
2022-05-25 10:40:00,442.17,442.18,441.32,441.56,6518.0,423.8352,423.8448,423.0204,423.2505,6518.0
2022-05-25 10:45:00,441.7,441.85,440.91,441.29,3007.0,423.3847,423.5284,422.6274,422.9917,3007.0
2022-05-25 10:50:00,441.48,441.75,441.01,441.01,3405.0,423.1738,423.4326,422.7233,422.7233,3405.0
2022-05-25 10:55:00,441.36,441.66,441.11,441.25,1953.0,423.0588,423.3463,422.8191,422.9533,1953.0
2022-05-25 11:00:00,441.25,441.3,440.36,440.4,2720.0,422.9533,423.0013,422.1002,422.1386,2720.0
2022-05-25 11:05:00,440.72,441.26,440.72,441.18,4247.0,422.4453,422.9629,422.4453,422.8862,4247.0
2022-05-25 11:10:00,440.84,441.33,440.77,441.3,1044.0,422.5603,423.03,422.4932,423.0013,1044.0
2022-05-25 11:15:00,441.61,441.76,441.12,441.27,3118.0,423.2984,423.4422,422.8287,422.9725,3118.0
2022-05-25 11:20:00,441.08,441.22,440.7,441.21,2950.0,422.7904,422.9246,422.4261,422.915,2950.0
2022-05-25 11:25:00,441.07,441.08,440.78,440.8,667.0,422.7808,422.7904,422.5028,422.522,667.0
2022-05-25 11:30:00,440.89,440.92,440.08,440.11,4848.0,422.6083,422.637,421.8318,421.8606,4848.0
2022-05-25 11:35:00,440.08,440.28,438.93,439.5,9707.0,421.8318,422.0236,420.7295,421.2759,9707.0
2022-05-25 11:40:00,439.33,440.23,439.01,439.97,4891.0,421.1129,421.9756,420.8062,421.7264,4891.0
2022-05-25 11:45:00,439.99,440.44,439.98,440.23,1574.0,421.7456,422.1769,421.736,421.9756,1574.0
2022-05-25 11:50:00,440.35,440.35,439.75,439.77,1200.0,422.0906,422.0906,421.5155,421.5347,1200.0
2022-05-25 11:55:00,440.06,440.55,440.05,440.23,1200.0,421.8127,422.2824,421.8031,421.9756,1200.0
2022-05-25 12:00:00,440.52,441.01,440.39,440.81,3020.0,422.2536,422.7233,422.129,422.5316,3020.0
2022-05-25 12:05:00,440.91,440.99,439.94,440.17,6686.0,422.6274,422.7041,421.6976,421.9181,6686.0
2022-05-25 12:10:00,440.28,440.74,440.28,440.43,2742.0,422.0236,422.4645,422.0236,422.1673,2742.0
2022-05-25 12:15:00,440.58,440.75,440.22,440.23,2300.0,422.3111,422.4741,421.966,421.9756,2300.0
2022-05-25 12:20:00,440.27,440.27,439.36,439.5,4487.0,422.014,422.014,421.1417,421.2759,4487.0
2022-05-25 12:25:00,439.44,439.44,438.33,438.81,3402.0,421.2184,421.2184,420.1544,420.6145,3402.0
2022-05-25 12:30:00,439.32,439.57,439.01,439.01,2905.0,421.1034,421.343,420.8062,420.8062,2905.0
2022-05-25 12:35:00,439.07,439.31,438.24,438.85,8258.0,420.8637,421.0938,420.0681,420.6528,8258.0
2022-05-25 12:40:00,439.06,439.38,438.9,439.38,7479.0,420.8541,421.1609,420.7008,421.1609,7479.0
2022-05-25 12:45:00,439.41,439.85,439.17,439.85,2071.0,421.1896,421.6114,420.9596,421.6114,2071.0
2022-05-25 12:50:00,439.83,439.83,439.09,439.09,2011.0,421.5922,421.5922,420.8829,420.8829,2011.0
2022-05-25 12:55:00,439.1,439.59,438.87,439.59,1684.0,420.8925,421.3622,420.672,421.3622,1684.0
2022-05-25 13:00:00,439.39,439.55,439.28,439.54,1872.0,421.1705,421.3238,421.065,421.3142,1872.0
2022-05-25 13:05:00,439.31,439.56,439.26,439.36,821.0,421.0938,421.3334,421.0458,421.1417,821.0
2022-05-25 13:10:00,439.27,439.27,438.66,439.08,1618.0,421.0554,421.0554,420.4707,420.8733,1618.0
2022-05-25 13:15:00,439.21,439.76,439.21,439.4,3830.0,420.9979,421.5251,420.9979,421.18,3830.0
2022-05-25 13:20:00,439.36,439.55,439.07,439.29,6932.0,421.1417,421.3238,420.8637,421.0746,6932.0
2022-05-25 13:25:00,439.17,439.84,438.87,439.77,3936.0,420.9596,421.6018,420.672,421.5347,3936.0
2022-05-25 13:30:00,439.83,439.83,439.38,439.56,2215.0,421.5922,421.5922,421.1609,421.3334,2215.0
2022-05-25 13:35:00,439.78,440.3,439.73,439.73,3400.0,421.5443,422.0427,421.4964,421.4964,3400.0
2022-05-25 13:40:00,439.68,439.78,439.24,439.67,4901.0,421.4484,421.5443,421.0267,421.4388,4901.0
2022-05-25 13:45:00,439.78,439.87,439.5,439.77,3293.0,421.5443,421.6306,421.2759,421.5347,3293.0
2022-05-25 13:50:00,439.93,439.93,438.83,438.91,4184.0,421.6881,421.6881,420.6337,420.7104,4184.0
2022-05-25 13:55:00,439.14,439.37,438.85,439.33,3077.0,420.9308,421.1513,420.6528,421.1129,3077.0
2022-05-25 14:00:00,439.08,441.68,438.87,440.68,19246.0,420.8733,423.3655,420.672,422.407,19246.0
2022-05-25 14:05:00,441.06,441.09,437.25,438.44,15053.0,422.7712,422.8,419.1192,420.2598,15053.0
2022-05-25 14:10:00,438.89,440.36,438.68,439.86,10593.0,420.6912,422.1002,420.4899,421.621,10593.0
2022-05-25 14:15:00,439.69,441.18,439.69,440.09,5000.0,421.458,422.8862,421.458,421.8414,5000.0
2022-05-25 14:20:00,440.0,440.92,439.99,440.57,2609.0,421.7552,422.637,421.7456,422.3015,2609.0
2022-05-25 14:25:00,440.9,441.75,440.71,441.51,5871.0,422.6178,423.4326,422.4357,423.2025,5871.0
2022-05-25 14:30:00,441.8,442.17,441.68,442.17,7444.0,423.4805,423.8352,423.3655,423.8352,7444.0
2022-05-25 14:35:00,442.57,442.66,441.71,441.83,12650.0,424.2186,424.3049,423.3943,423.5093,12650.0
2022-05-25 14:40:00,441.79,442.63,441.67,442.09,5264.0,423.4709,424.2761,423.3559,423.7585,5264.0
2022-05-25 14:45:00,442.21,442.62,441.83,441.91,8302.0,423.8735,424.2665,423.5093,423.586,8302.0
2022-05-25 14:50:00,442.16,442.95,442.14,442.81,6953.0,423.8256,424.5828,423.8064,424.4486,6953.0
2022-05-25 14:55:00,442.8,443.27,442.78,443.04,8940.0,424.4391,424.8896,424.4199,424.6691,8940.0
2022-05-25 15:00:00,443.23,444.69,443.23,444.65,8687.0,424.8512,426.2507,424.8512,426.2123,8687.0
2022-05-25 15:05:00,444.48,444.9,444.33,444.6,7662.0,426.0494,426.452,425.9056,426.1644,7662.0
2022-05-25 15:10:00,444.82,445.04,444.75,444.93,3900.0,426.3753,426.5862,426.3082,426.4807,3900.0
2022-05-25 15:15:00,444.89,444.89,444.17,444.36,14492.0,426.4424,426.4424,425.7522,425.9344,14492.0
2022-05-25 15:20:00,444.16,444.41,443.94,444.09,6485.0,425.7427,425.9823,425.5318,425.6756,6485.0
2022-05-25 15:25:00,444.0,444.42,444.0,444.24,4597.0,425.5893,425.9919,425.5893,425.8193,4597.0
2022-05-25 15:30:00,444.41,444.6,443.88,444.06,7023.0,425.9823,426.1644,425.4743,425.6468,7023.0
2022-05-25 15:35:00,443.93,443.93,443.35,443.6,8074.0,425.5222,425.5222,424.9663,425.2059,8074.0
2022-05-25 15:40:00,443.43,443.96,443.27,443.84,5423.0,425.0429,425.551,424.8896,425.4359,5423.0
2022-05-25 15:45:00,443.92,443.92,443.25,443.43,8739.0,425.5126,425.5126,424.8704,425.0429,8739.0
2022-05-25 15:50:00,443.29,443.29,442.26,443.05,15205.0,424.9087,424.9087,423.9214,424.6787,15205.0
2022-05-25 15:55:00,443.0,443.52,442.82,443.08,28856.0,424.6308,425.1292,424.4582,424.7074,28856.0
2022-05-26 09:30:00,445.95,449.78,445.89,449.78,32112.0,427.4584,431.1296,427.4009,431.1296,32112.0
2022-05-26 09:35:00,449.88,450.49,449.43,449.45,29450.0,431.2255,431.8102,430.7941,430.8133,29450.0
2022-05-26 09:40:00,449.5,450.55,449.21,449.74,13274.0,430.8612,431.8677,430.5833,431.0913,13274.0
2022-05-26 09:45:00,449.76,450.65,449.22,449.89,21094.0,431.1105,431.9636,430.5928,431.2351,21094.0
2022-05-26 09:50:00,450.09,450.97,449.97,450.42,9870.0,431.4268,432.2703,431.3117,431.7431,9870.0
2022-05-26 09:55:00,450.5,451.12,450.4,450.91,2319.0,431.8198,432.4141,431.7239,432.2128,2319.0
2022-05-26 10:00:00,450.98,450.98,450.6,450.74,3783.0,432.2799,432.2799,431.9156,432.0498,3783.0
2022-05-26 10:05:00,450.75,451.67,450.62,451.26,5025.0,432.0594,432.9413,431.9348,432.5483,5025.0
2022-05-26 10:10:00,450.97,451.8,450.89,451.73,3146.0,432.2703,433.0659,432.1936,432.9988,3146.0
2022-05-26 10:15:00,451.82,452.41,451.82,452.16,1700.0,433.085,433.6506,433.085,433.4109,1700.0
2022-05-26 10:20:00,452.35,452.83,452.35,452.67,2046.0,433.5931,434.0532,433.5931,433.8998,2046.0
2022-05-26 10:25:00,452.63,452.63,451.72,451.73,1991.0,433.8615,433.8615,432.9892,432.9988,1991.0
2022-05-26 10:30:00,451.9,451.9,451.29,451.42,8672.0,433.1617,433.1617,432.577,432.7016,8672.0
2022-05-26 10:35:00,451.71,452.48,451.71,452.48,2822.0,432.9796,433.7177,432.9796,433.7177,2822.0
2022-05-26 10:40:00,452.29,452.29,451.79,452.11,2420.0,433.5355,433.5355,433.0563,433.363,2420.0
2022-05-26 10:45:00,451.97,452.09,451.77,451.84,2159.0,433.2288,433.3438,433.0371,433.1042,2159.0
2022-05-26 10:50:00,452.06,452.17,451.78,451.97,1710.0,433.3151,433.4205,433.0467,433.2288,1710.0
2022-05-26 10:55:00,452.12,452.32,451.99,452.32,5340.0,433.3726,433.5643,433.248,433.5643,5340.0
2022-05-26 11:00:00,452.15,452.51,452.12,452.29,4910.0,433.4014,433.7464,433.3726,433.5355,4910.0
2022-05-26 11:05:00,452.29,452.37,451.96,452.1,5693.0,433.5355,433.6122,433.2192,433.3534,5693.0
2022-05-26 11:10:00,452.21,452.61,452.21,452.55,3552.0,433.4589,433.8423,433.4589,433.7848,3552.0
2022-05-26 11:15:00,452.64,452.69,452.3,452.3,2200.0,433.871,433.919,433.5451,433.5451,2200.0
2022-05-26 11:20:00,452.26,452.75,452.1,452.64,12947.0,433.5068,433.9765,433.3534,433.871,12947.0
2022-05-26 11:25:00,452.6,452.83,452.23,452.8,12637.0,433.8327,434.0532,433.478,434.0244,12637.0
2022-05-26 11:30:00,452.65,452.93,452.19,452.19,1015.0,433.8806,434.149,433.4397,433.4397,1015.0
2022-05-26 11:35:00,451.92,452.55,451.92,452.55,600.0,433.1809,433.7848,433.1809,433.7848,600.0
2022-05-26 11:40:00,452.31,452.56,452.12,452.56,15652.0,433.5547,433.7944,433.3726,433.7944,15652.0
2022-05-26 11:45:00,452.47,452.47,451.88,452.08,3200.0,433.7081,433.7081,433.1426,433.3343,3200.0
2022-05-26 11:50:00,451.93,452.16,451.76,452.15,1510.0,433.1905,433.4109,433.0275,433.4014,1510.0
2022-05-26 11:55:00,452.45,452.71,452.37,452.51,1700.0,433.6889,433.9381,433.6122,433.7464,1700.0
2022-05-26 12:00:00,452.51,453.12,452.51,453.06,1704.0,433.7464,434.3311,433.7464,434.2736,1704.0
2022-05-26 12:05:00,453.11,453.11,452.71,453.06,7351.0,434.3215,434.3215,433.9381,434.2736,7351.0
2022-05-26 12:10:00,453.04,453.65,453.04,453.64,3400.0,434.2545,434.8392,434.2545,434.8296,3400.0
2022-05-26 12:15:00,453.49,453.49,453.24,453.34,1722.0,434.6858,434.6858,434.4462,434.542,1722.0
2022-05-26 12:20:00,453.51,453.99,453.51,453.96,3608.0,434.705,435.1651,434.705,435.1363,3608.0
2022-05-26 12:25:00,453.97,454.13,453.77,454.13,4709.0,435.1459,435.2993,434.9542,435.2993,4709.0
2022-05-26 12:30:00,454.17,454.36,454.1,454.16,2492.0,435.3376,435.5197,435.2705,435.328,2492.0
2022-05-26 12:35:00,454.14,454.15,453.85,454.15,2533.0,435.3088,435.3184,435.0309,435.3184,2533.0
2022-05-26 12:40:00,454.16,454.16,453.94,453.94,200.0,435.328,435.328,435.1171,435.1171,200.0
2022-05-26 12:45:00,453.74,454.22,453.73,454.19,4121.0,434.9254,435.3855,434.9158,435.3568,4121.0
2022-05-26 12:50:00,454.1,454.24,453.96,454.24,2197.0,435.2705,435.4047,435.1363,435.4047,2197.0
2022-05-26 12:55:00,454.4,454.48,454.12,454.44,4200.0,435.5581,435.6347,435.2897,435.5964,4200.0
2022-05-26 13:00:00,454.67,454.84,454.49,454.77,3709.0,435.8169,435.9798,435.6443,435.9127,3709.0
2022-05-26 13:05:00,454.84,455.17,454.69,455.13,3234.0,435.9798,436.2961,435.836,436.2578,3234.0
2022-05-26 13:10:00,455.14,455.31,454.42,454.84,5600.0,436.2674,436.4303,435.5772,435.9798,5600.0
2022-05-26 13:15:00,454.53,454.56,454.14,454.28,2565.0,435.6827,435.7114,435.3088,435.443,2565.0
2022-05-26 13:20:00,454.27,454.33,453.59,453.63,1269.0,435.4334,435.491,434.7816,434.82,1269.0
2022-05-26 13:25:00,453.34,453.98,453.34,453.46,2312.0,434.542,435.1555,434.542,434.657,2312.0
2022-05-26 13:30:00,453.64,453.98,453.47,453.98,2106.0,434.8296,435.1555,434.6666,435.1555,2106.0
2022-05-26 13:35:00,453.98,454.11,453.83,454.01,4002.0,435.1555,435.2801,435.0117,435.1842,4002.0
2022-05-26 13:40:00,454.16,454.16,453.8,453.81,960.0,435.328,435.328,434.9829,434.9925,960.0
2022-05-26 13:45:00,453.87,454.04,453.75,454.02,2447.0,435.05,435.213,434.935,435.1938,2447.0
2022-05-26 13:50:00,453.87,454.14,453.87,454.14,1083.0,435.05,435.3088,435.05,435.3088,1083.0
2022-05-26 13:55:00,454.05,454.51,453.91,454.46,2208.0,435.2226,435.6635,435.0884,435.6156,2208.0
2022-05-26 14:00:00,454.57,454.57,454.1,454.22,2117.0,435.721,435.721,435.2705,435.3855,2117.0
2022-05-26 14:05:00,454.15,454.38,453.81,454.38,3408.0,435.3184,435.5389,434.9925,435.5389,3408.0
2022-05-26 14:10:00,454.43,454.43,454.1,454.29,2746.0,435.5868,435.5868,435.2705,435.4526,2746.0
2022-05-26 14:15:00,454.3,454.51,454.12,454.12,1807.0,435.4622,435.6635,435.2897,435.2897,1807.0
2022-05-26 14:20:00,454.18,454.63,454.16,454.48,3893.0,435.3472,435.7785,435.328,435.6347,3893.0
2022-05-26 14:25:00,454.54,454.58,453.95,453.95,5109.0,435.6923,435.7306,435.1267,435.1267,5109.0
2022-05-26 14:30:00,454.24,454.24,453.73,453.75,2010.0,435.4047,435.4047,434.9158,434.935,2010.0
2022-05-26 14:35:00,453.61,453.67,453.08,453.52,4500.0,434.8008,434.8583,434.2928,434.7145,4500.0
2022-05-26 14:40:00,453.29,453.78,453.18,453.7,3410.0,434.4941,434.9638,434.3886,434.8871,3410.0
2022-05-26 14:45:00,453.8,453.87,453.5,453.66,3459.0,434.9829,435.05,434.6954,434.8487,3459.0
2022-05-26 14:50:00,453.78,454.04,453.65,453.75,2803.0,434.9638,435.213,434.8392,434.935,2803.0
2022-05-26 14:55:00,453.74,453.96,453.66,453.73,3100.0,434.9254,435.1363,434.8487,434.9158,3100.0
2022-05-26 15:00:00,453.77,453.77,452.8,452.97,3469.0,434.9542,434.9542,434.0244,434.1874,3469.0
2022-05-26 15:05:00,453.0,453.94,453.0,453.81,5222.0,434.2161,435.1171,434.2161,434.9925,5222.0
2022-05-26 15:10:00,453.84,453.84,453.37,453.49,10987.0,435.0213,435.0213,434.5708,434.6858,10987.0
2022-05-26 15:15:00,453.56,453.63,452.68,453.18,9354.0,434.7529,434.82,433.9094,434.3886,9354.0
2022-05-26 15:20:00,453.33,453.33,452.68,452.9,1754.0,434.5324,434.5324,433.9094,434.1203,1754.0
2022-05-26 15:25:00,452.85,453.43,452.64,453.3,5026.0,434.0723,434.6283,433.871,434.5037,5026.0
2022-05-26 15:30:00,453.1,453.79,453.1,453.76,4221.0,434.312,434.9734,434.312,434.9446,4221.0
2022-05-26 15:35:00,453.8,454.12,453.59,454.05,5295.0,434.9829,435.2897,434.7816,435.2226,5295.0
2022-05-26 15:40:00,454.28,454.81,454.16,454.69,6305.0,435.443,435.9511,435.328,435.836,6305.0
2022-05-26 15:45:00,454.79,454.97,454.53,454.93,4684.0,435.9319,436.1044,435.6827,436.0661,4684.0
2022-05-26 15:50:00,455.1,455.28,453.51,453.53,19576.0,436.229,436.4016,434.705,434.7241,19576.0
2022-05-26 15:55:00,453.66,453.72,453.11,453.36,34896.0,434.8487,434.9063,434.3215,434.5612,34896.0
2022-05-27 09:30:00,455.44,458.35,455.2,457.46,14357.0,436.5549,439.3443,436.3249,438.4912,14357.0
2022-05-27 09:35:00,457.08,458.15,457.03,457.88,9788.0,438.1269,439.1526,438.079,438.8938,9788.0
2022-05-27 09:40:00,458.22,458.63,457.62,458.28,17318.0,439.2197,439.6127,438.6445,439.2772,17318.0
2022-05-27 09:45:00,457.63,458.74,457.63,458.71,18294.0,438.6541,439.7181,438.6541,439.6893,18294.0
2022-05-27 09:50:00,458.7,459.99,458.39,459.85,51335.0,439.6798,440.9163,439.3826,440.7821,51335.0
2022-05-27 09:55:00,459.86,460.48,459.63,459.7,20609.0,440.7917,441.3859,440.5712,440.6383,20609.0
2022-05-27 10:00:00,459.06,459.25,458.78,458.78,8305.0,440.0248,440.2069,439.7564,439.7564,8305.0
2022-05-27 10:05:00,458.73,459.33,458.59,459.33,6007.0,439.7085,440.2836,439.5743,440.2836,6007.0
2022-05-27 10:10:00,459.24,459.39,458.71,459.18,6125.0,440.1974,440.3411,439.6893,440.1399,6125.0
2022-05-27 10:15:00,459.16,459.62,459.03,459.46,7092.0,440.1207,440.5616,439.9961,440.4082,7092.0
2022-05-27 10:20:00,459.5,460.04,459.34,459.76,6230.0,440.4466,440.9642,440.2932,440.6958,6230.0
2022-05-27 10:25:00,459.49,459.54,459.06,459.18,11980.0,440.437,440.4849,440.0248,440.1399,11980.0
2022-05-27 10:30:00,459.31,459.61,459.12,459.27,4527.0,440.2645,440.552,440.0823,440.2261,4527.0
2022-05-27 10:35:00,459.4,459.57,459.12,459.23,3100.0,440.3507,440.5137,440.0823,440.1878,3100.0
2022-05-27 10:40:00,459.35,459.45,459.03,459.03,9542.0,440.3028,440.3987,439.9961,439.9961,9542.0
2022-05-27 10:45:00,459.14,459.14,458.51,459.06,5242.0,440.1015,440.1015,439.4976,440.0248,5242.0
2022-05-27 10:50:00,459.1,459.26,458.82,459.05,6113.0,440.0632,440.2165,439.7948,440.0152,6113.0
2022-05-27 10:55:00,459.12,459.13,458.25,458.43,3689.0,440.0823,440.0919,439.2484,439.421,3689.0
2022-05-27 11:00:00,458.44,458.57,457.84,458.2,6202.0,439.4305,439.5551,438.8554,439.2005,6202.0
2022-05-27 11:05:00,458.0,458.85,458.0,458.75,3700.0,439.0088,439.8235,439.0088,439.7277,3700.0
2022-05-27 11:10:00,458.8,459.32,458.8,459.08,4730.0,439.7756,440.274,439.7756,440.044,4730.0
2022-05-27 11:15:00,459.19,459.61,459.19,459.53,2806.0,440.1494,440.552,440.1494,440.4753,2806.0
2022-05-27 11:20:00,459.44,459.76,459.43,459.56,3119.0,440.3891,440.6958,440.3795,440.5041,3119.0
2022-05-27 11:25:00,459.53,459.55,459.16,459.55,2401.0,440.4753,440.4945,440.1207,440.4945,2401.0
2022-05-27 11:30:00,459.57,460.11,459.57,459.92,4000.0,440.5137,441.0313,440.5137,440.8492,4000.0
2022-05-27 11:35:00,459.74,460.12,459.5,460.04,5283.0,440.6766,441.0409,440.4466,440.9642,5283.0
2022-05-27 11:40:00,460.01,460.39,459.97,460.39,5907.0,440.9354,441.2997,440.8971,441.2997,5907.0
2022-05-27 11:45:00,460.3,460.71,460.3,460.71,8308.0,441.2134,441.6064,441.2134,441.6064,8308.0
2022-05-27 11:50:00,460.63,460.76,460.63,460.7,1200.0,441.5297,441.6543,441.5297,441.5968,1200.0
2022-05-27 11:55:00,460.82,460.82,460.7,460.77,600.0,441.7118,441.7118,441.5968,441.6639,600.0
2022-05-27 12:00:00,460.88,461.09,460.86,460.92,4485.0,441.7694,441.9707,441.7502,441.8077,4485.0
2022-05-27 12:05:00,460.96,460.96,460.66,460.82,2400.0,441.846,441.846,441.5585,441.7118,2400.0
2022-05-27 12:10:00,460.96,461.25,460.87,461.1,1900.0,441.846,442.124,441.7598,441.9802,1900.0
2022-05-27 12:15:00,461.16,461.16,460.49,460.8,3463.0,442.0378,442.0378,441.3955,441.6927,3463.0
2022-05-27 12:20:00,461.05,461.17,460.62,460.62,8332.0,441.9323,442.0473,441.5201,441.5201,8332.0
2022-05-27 12:25:00,460.57,461.0,460.57,460.92,3239.0,441.4722,441.8844,441.4722,441.8077,3239.0
2022-05-27 12:30:00,460.73,460.97,460.67,460.67,1720.0,441.6256,441.8556,441.5681,441.5681,1720.0
2022-05-27 12:35:00,460.44,460.93,460.44,460.93,5124.0,441.3476,441.8173,441.3476,441.8173,5124.0
2022-05-27 12:40:00,460.92,461.18,460.92,461.18,2413.0,441.8077,442.0569,441.8077,442.0569,2413.0
2022-05-27 12:45:00,461.2,461.2,460.4,460.4,4255.0,442.0761,442.0761,441.3093,441.3093,4255.0
2022-05-27 12:50:00,460.44,460.94,460.2,460.94,3976.0,441.3476,441.8269,441.1176,441.8269,3976.0
2022-05-27 12:55:00,460.94,461.26,460.93,461.26,2584.0,441.8269,442.1336,441.8173,442.1336,2584.0
2022-05-27 13:00:00,461.14,461.21,460.88,461.17,2071.0,442.0186,442.0857,441.7694,442.0473,2071.0
2022-05-27 13:05:00,461.28,461.28,461.01,461.23,1100.0,442.1528,442.1528,441.894,442.1048,1100.0
2022-05-27 13:10:00,461.3,461.3,460.95,461.07,4006.0,442.1719,442.1719,441.8365,441.9515,4006.0
2022-05-27 13:15:00,461.0,461.23,460.81,461.16,5750.0,441.8844,442.1048,441.7023,442.0378,5750.0
2022-05-27 13:20:00,461.16,461.19,460.73,460.99,4237.0,442.0378,442.0665,441.6256,441.8748,4237.0
2022-05-27 13:25:00,460.88,461.17,460.79,461.17,2690.0,441.7694,442.0473,441.6831,442.0473,2690.0
2022-05-27 13:30:00,461.07,461.25,461.05,461.05,3600.0,441.9515,442.124,441.9323,441.9323,3600.0
2022-05-27 13:35:00,460.9,461.0,460.76,460.9,2100.0,441.7885,441.8844,441.6543,441.7885,2100.0
2022-05-27 13:40:00,460.65,460.7,460.44,460.5,3590.0,441.5489,441.5968,441.3476,441.4051,3590.0
2022-05-27 13:45:00,460.7,460.76,460.51,460.66,1500.0,441.5968,441.6543,441.4147,441.5585,1500.0
2022-05-27 13:50:00,460.74,460.84,460.69,460.69,2142.0,441.6352,441.731,441.5872,441.5872,2142.0
2022-05-27 13:55:00,460.75,460.97,460.73,460.97,1971.0,441.6448,441.8556,441.6256,441.8556,1971.0
2022-05-27 14:00:00,460.94,461.17,460.87,461.12,3100.0,441.8269,442.0473,441.7598,441.9994,3100.0
2022-05-27 14:05:00,461.06,461.1,460.83,461.06,2348.0,441.9419,441.9802,441.7214,441.9419,2348.0
2022-05-27 14:10:00,461.26,461.27,461.04,461.2,2418.0,442.1336,442.1432,441.9227,442.0761,2418.0
2022-05-27 14:15:00,461.25,461.5,461.23,461.5,3160.0,442.124,442.3637,442.1048,442.3637,3160.0
2022-05-27 14:20:00,461.44,461.61,461.43,461.51,2922.0,442.3061,442.4691,442.2966,442.3732,2922.0
2022-05-27 14:25:00,461.52,461.57,461.22,461.22,3616.0,442.3828,442.4307,442.0953,442.0953,3616.0
2022-05-27 14:30:00,461.21,461.45,461.2,461.24,1780.0,442.0857,442.3157,442.0761,442.1144,1780.0
2022-05-27 14:35:00,461.27,461.49,461.05,461.32,24392.0,442.1432,442.3541,441.9323,442.1911,24392.0
2022-05-27 14:40:00,461.32,461.47,461.16,461.31,20780.0,442.1911,442.3349,442.0378,442.1815,20780.0
2022-05-27 14:45:00,461.37,461.54,461.28,461.39,4045.0,442.239,442.402,442.1528,442.2582,4045.0
2022-05-27 14:50:00,461.43,461.67,461.32,461.47,10484.0,442.2966,442.5266,442.1911,442.3349,10484.0
2022-05-27 14:55:00,461.59,461.69,461.57,461.68,4292.0,442.4499,442.5458,442.4307,442.5362,4292.0
2022-05-27 15:00:00,461.7,461.91,461.54,461.82,7901.0,442.5554,442.7567,442.402,442.6704,7901.0
2022-05-27 15:05:00,461.83,462.32,461.76,462.25,30069.0,442.68,443.1496,442.6129,443.0826,30069.0
2022-05-27 15:10:00,462.23,462.26,461.96,462.26,28625.0,443.0634,443.0921,442.8046,443.0921,28625.0
2022-05-27 15:15:00,462.28,462.34,461.96,462.31,4322.0,443.1113,443.1688,442.8046,443.1401,4322.0
2022-05-27 15:20:00,462.31,462.41,462.15,462.41,3521.0,443.1401,443.2359,442.9867,443.2359,3521.0
2022-05-27 15:25:00,462.4,462.55,462.38,462.46,2868.0,443.2263,443.3701,443.2072,443.2838,2868.0
2022-05-27 15:30:00,462.54,462.78,462.46,462.53,1626.0,443.3605,443.5906,443.2838,443.3509,1626.0
2022-05-27 15:35:00,462.55,462.56,462.03,462.38,5997.0,443.3701,443.3797,442.8717,443.2072,5997.0
2022-05-27 15:40:00,462.37,462.8,462.31,462.72,5385.0,443.1976,443.6097,443.1401,443.5331,5385.0
2022-05-27 15:45:00,462.84,462.87,462.11,462.39,8299.0,443.6481,443.6768,442.9484,443.2167,8299.0
2022-05-27 15:50:00,462.62,462.96,462.21,462.78,16861.0,443.4372,443.7631,443.0442,443.5906,16861.0
2022-05-27 15:55:00,462.96,463.92,462.95,463.92,50181.0,443.7631,444.6833,443.7535,444.6833,50181.0
2022-05-31 09:30:00,461.67,462.1,459.06,459.16,41993.0,442.5266,442.9388,440.0248,440.1207,41993.0
2022-05-31 09:35:00,459.16,459.89,458.39,458.53,38682.0,440.1207,440.8204,439.3826,439.5168,38682.0
2022-05-31 09:40:00,458.28,458.28,456.98,457.12,9975.0,439.2772,439.2772,438.0311,438.1653,9975.0
2022-05-31 09:45:00,457.31,458.49,457.31,457.72,13809.0,438.3474,439.4785,438.3474,438.7404,13809.0
2022-05-31 09:50:00,457.44,458.16,457.06,457.93,9958.0,438.472,439.1621,438.1078,438.9417,9958.0
2022-05-31 09:55:00,457.81,458.83,457.81,457.98,15518.0,438.8267,439.8044,438.8267,438.9896,15518.0
2022-05-31 10:00:00,457.8,458.19,456.46,456.48,19596.0,438.8171,439.1909,437.5326,437.5518,19596.0
2022-05-31 10:05:00,456.52,457.36,456.3,456.7,15871.0,437.5902,438.3953,437.3793,437.7627,15871.0
2022-05-31 10:10:00,456.5,458.0,456.49,457.98,29029.0,437.571,439.0088,437.5614,438.9896,29029.0
2022-05-31 10:15:00,457.97,459.7,457.93,459.69,36707.0,438.98,440.6383,438.9417,440.6287,36707.0
2022-05-31 10:20:00,459.8,461.0,459.78,460.4,47978.0,440.7341,441.8844,440.715,441.3093,47978.0
2022-05-31 10:25:00,460.42,460.69,459.44,459.45,39342.0,441.3284,441.5872,440.3891,440.3987,39342.0
2022-05-31 10:30:00,459.6,460.78,459.27,459.27,17071.0,440.5424,441.6735,440.2261,440.2261,17071.0
2022-05-31 10:35:00,459.35,459.59,458.65,458.96,8026.0,440.3028,440.5329,439.6318,439.929,8026.0
2022-05-31 10:40:00,458.93,459.85,458.8,459.37,14322.0,439.9002,440.7821,439.7756,440.322,14322.0
2022-05-31 10:45:00,459.23,460.19,459.2,459.2,8870.0,440.1878,441.108,440.159,440.159,8870.0
2022-05-31 10:50:00,459.09,459.61,459.05,459.27,5856.0,440.0536,440.552,440.0152,440.2261,5856.0
2022-05-31 10:55:00,459.53,459.67,458.89,459.61,10183.0,440.4753,440.6095,439.8619,440.552,10183.0
2022-05-31 11:00:00,459.44,459.64,459.37,459.48,5908.0,440.3891,440.5808,440.322,440.4274,5908.0
2022-05-31 11:05:00,459.44,459.58,457.8,458.03,7048.0,440.3891,440.5233,438.8171,439.0375,7048.0
2022-05-31 11:10:00,457.93,458.38,457.51,457.54,4819.0,438.9417,439.373,438.5391,438.5679,4819.0
2022-05-31 11:15:00,457.57,457.9,457.53,457.87,3259.0,438.5966,438.9129,438.5583,438.8842,3259.0
2022-05-31 11:20:00,457.75,458.04,457.48,457.48,2519.0,438.7691,439.0471,438.5103,438.5103,2519.0
2022-05-31 11:25:00,457.67,457.99,457.66,457.76,1350.0,438.6925,438.9992,438.6829,438.7787,1350.0
2022-05-31 11:30:00,457.48,457.78,457.21,457.35,3172.0,438.5103,438.7979,438.2515,438.3857,3172.0
2022-05-31 11:35:00,457.28,458.15,457.28,458.15,2294.0,438.3186,439.1526,438.3186,439.1526,2294.0
2022-05-31 11:40:00,458.1,458.91,457.78,458.56,6092.0,439.1046,439.881,438.7979,439.5456,6092.0
2022-05-31 11:45:00,458.72,459.4,458.72,459.37,4600.0,439.6989,440.3507,439.6989,440.322,4600.0
2022-05-31 11:50:00,459.35,460.11,459.3,460.01,10045.0,440.3028,441.0313,440.2549,440.9354,10045.0
2022-05-31 11:55:00,460.35,460.45,460.02,460.3,4609.0,441.2613,441.3572,440.945,441.2134,4609.0
2022-05-31 12:00:00,460.35,461.26,460.29,461.18,9254.0,441.2613,442.1336,441.2038,442.0569,9254.0
2022-05-31 12:05:00,461.16,461.16,460.64,460.67,4665.0,442.0378,442.0378,441.5393,441.5681,4665.0
2022-05-31 12:10:00,460.79,461.05,460.08,460.12,3389.0,441.6831,441.9323,441.0025,441.0409,3389.0
2022-05-31 12:15:00,459.93,460.16,459.29,459.59,5708.0,440.8588,441.0792,440.2453,440.5329,5708.0
2022-05-31 12:20:00,459.82,459.82,459.11,459.36,7109.0,440.7533,440.7533,440.0728,440.3124,7109.0
2022-05-31 12:25:00,459.2,459.82,459.2,459.82,2191.0,440.159,440.7533,440.159,440.7533,2191.0
2022-05-31 12:30:00,459.61,460.29,459.61,460.2,2700.0,440.552,441.2038,440.552,441.1176,2700.0
2022-05-31 12:35:00,460.41,460.93,460.11,460.87,7809.0,441.3188,441.8173,441.0313,441.7598,7809.0
2022-05-31 12:40:00,460.91,461.61,460.66,461.18,6408.0,441.7981,442.4691,441.5585,442.0569,6408.0
2022-05-31 12:45:00,461.37,461.45,460.92,461.0,7859.0,442.239,442.3157,441.8077,441.8844,7859.0
2022-05-31 12:50:00,461.15,461.54,461.14,461.31,2600.0,442.0282,442.402,442.0186,442.1815,2600.0
2022-05-31 12:55:00,461.39,461.53,460.91,460.92,5316.0,442.2582,442.3924,441.7981,441.8077,5316.0
2022-05-31 13:00:00,461.03,461.17,459.9,460.35,2861.0,441.9131,442.0473,440.83,441.2613,2861.0
2022-05-31 13:05:00,460.42,461.56,460.41,461.4,9731.0,441.3284,442.4212,441.3188,442.2678,9731.0
2022-05-31 13:10:00,461.25,461.26,460.69,460.76,3050.0,442.124,442.1336,441.5872,441.6543,3050.0
2022-05-31 13:15:00,460.58,460.58,459.43,459.69,8235.0,441.4818,441.4818,440.3795,440.6287,8235.0
2022-05-31 13:20:00,459.73,459.73,459.4,459.59,8801.0,440.667,440.667,440.3507,440.5329,8801.0
2022-05-31 13:25:00,459.43,459.78,459.12,459.54,5134.0,440.3795,440.715,440.0823,440.4849,5134.0
2022-05-31 13:30:00,459.45,460.48,459.35,460.48,5957.0,440.3987,441.3859,440.3028,441.3859,5957.0
2022-05-31 13:35:00,460.4,460.8,459.97,460.18,3400.0,441.3093,441.6927,440.8971,441.0984,3400.0
2022-05-31 13:40:00,460.38,460.89,460.34,460.89,1922.0,441.2901,441.7789,441.2518,441.7789,1922.0
2022-05-31 13:45:00,460.92,461.16,460.62,460.76,2899.0,441.8077,442.0378,441.5201,441.6543,2899.0
2022-05-31 13:50:00,460.72,461.71,460.7,461.59,2017.0,441.616,442.5649,441.5968,442.4499,2017.0
2022-05-31 13:55:00,461.56,462.58,461.53,462.56,9917.0,442.4212,443.3989,442.3924,443.3797,9917.0
2022-05-31 14:00:00,461.9,462.4,461.86,461.91,14036.0,442.7471,443.2263,442.7087,442.7567,14036.0
2022-05-31 14:05:00,461.55,461.73,461.2,461.68,4167.0,442.4116,442.5841,442.0761,442.5362,4167.0
2022-05-31 14:10:00,461.88,461.88,461.35,461.68,2167.0,442.7279,442.7279,442.2199,442.5362,2167.0
2022-05-31 14:15:00,461.55,461.64,461.4,461.58,2243.0,442.4116,442.4978,442.2678,442.4403,2243.0
2022-05-31 14:20:00,461.92,461.92,460.99,461.24,8514.0,442.7662,442.7662,441.8748,442.1144,8514.0
2022-05-31 14:25:00,461.33,461.33,460.64,460.64,2440.0,442.2007,442.2007,441.5393,441.5393,2440.0
2022-05-31 14:30:00,460.81,461.01,460.54,460.64,5978.0,441.7023,441.894,441.4435,441.5393,5978.0
2022-05-31 14:35:00,460.67,461.12,460.52,460.86,2848.0,441.5681,441.9994,441.4243,441.7502,2848.0
2022-05-31 14:40:00,460.74,460.74,459.7,459.81,3772.0,441.6352,441.6352,440.6383,440.7437,3772.0
2022-05-31 14:45:00,459.46,459.58,458.6,458.8,6129.0,440.4082,440.5233,439.5839,439.7756,6129.0
2022-05-31 14:50:00,458.81,459.06,458.1,458.1,6307.0,439.7852,440.0248,439.1046,439.1046,6307.0
2022-05-31 14:55:00,458.04,458.8,457.65,458.62,7763.0,439.0471,439.7756,438.6733,439.6031,7763.0
2022-05-31 15:00:00,458.48,458.64,457.41,458.02,7073.0,439.4689,439.6222,438.4432,439.028,7073.0
2022-05-31 15:05:00,457.78,458.92,457.52,458.92,7518.0,438.7979,439.8906,438.5487,439.8906,7518.0
2022-05-31 15:10:00,458.86,458.86,458.09,458.67,6978.0,439.8331,439.8331,439.095,439.651,6978.0
2022-05-31 15:15:00,459.0,459.76,458.78,458.78,6087.0,439.9673,440.6958,439.7564,439.7564,6087.0
2022-05-31 15:20:00,458.88,459.82,458.88,459.38,13545.0,439.8523,440.7533,439.8523,440.3316,13545.0
2022-05-31 15:25:00,459.58,459.65,459.28,459.51,6406.0,440.5233,440.5904,440.2357,440.4562,6406.0
2022-05-31 15:30:00,459.6,460.49,459.6,460.38,10885.0,440.5424,441.3955,440.5424,441.2901,10885.0
2022-05-31 15:35:00,460.26,460.33,460.0,460.12,6322.0,441.1751,441.2422,440.9259,441.0409,6322.0
2022-05-31 15:40:00,460.12,460.27,459.7,459.79,12072.0,441.0409,441.1847,440.6383,440.7246,12072.0
2022-05-31 15:45:00,459.48,459.99,459.17,459.35,15812.0,440.4274,440.9163,440.1303,440.3028,15812.0
2022-05-31 15:50:00,459.33,461.25,459.25,460.05,31323.0,440.2836,442.124,440.2069,440.9738,31323.0
2022-05-31 15:55:00,460.0,460.0,459.04,459.26,67386.0,440.9259,440.9259,440.0057,440.2165,67386.0
2022-06-01 09:30:00,461.63,462.62,460.92,461.32,51039.0,442.4883,443.4372,441.8077,442.1911,51039.0
2022-06-01 09:35:00,460.82,461.31,459.31,459.31,26496.0,441.7118,442.1815,440.2645,440.2645,26496.0
2022-06-01 09:40:00,459.31,460.19,459.18,459.37,8082.0,440.2645,441.108,440.1399,440.322,8082.0
2022-06-01 09:45:00,459.61,459.68,458.66,458.9,7718.0,440.552,440.6191,439.6414,439.8715,7718.0
2022-06-01 09:50:00,458.63,459.02,458.03,458.23,6121.0,439.6127,439.9865,439.0375,439.2292,6121.0
2022-06-01 09:55:00,458.02,458.31,457.26,457.77,5811.0,439.028,439.3059,438.2995,438.7883,5811.0
2022-06-01 10:00:00,457.91,458.27,456.76,456.76,8365.0,438.9225,439.2676,437.8202,437.8202,8365.0
2022-06-01 10:05:00,456.9,456.9,455.12,455.34,8227.0,437.9544,437.9544,436.2482,436.4591,8227.0
2022-06-01 10:10:00,455.68,455.76,454.56,455.02,4762.0,436.785,436.8617,435.7114,436.1523,4762.0
2022-06-01 10:15:00,454.89,454.93,453.96,453.99,3719.0,436.0277,436.0661,435.1363,435.1651,3719.0
2022-06-01 10:20:00,454.05,454.08,453.47,453.49,1913.0,435.2226,435.2513,434.6666,434.6858,1913.0
2022-06-01 10:25:00,453.5,453.56,453.05,453.44,1848.0,434.6954,434.7529,434.264,434.6379,1848.0
2022-06-01 10:30:00,454.16,454.16,452.97,453.27,3300.0,435.328,435.328,434.1874,434.4749,3300.0
2022-06-01 10:35:00,452.97,453.34,452.87,453.25,14776.0,434.1874,434.542,434.0915,434.4557,14776.0
2022-06-01 10:40:00,453.27,453.28,452.89,452.9,3500.0,434.4749,434.4845,434.1107,434.1203,3500.0
2022-06-01 10:45:00,453.26,453.58,453.0,453.01,6326.0,434.4653,434.7721,434.2161,434.2257,6326.0
2022-06-01 10:50:00,453.48,453.98,453.39,453.86,500.0,434.6762,435.1555,434.5899,435.0404,500.0
2022-06-01 10:55:00,453.84,454.44,453.82,454.19,1869.0,435.0213,435.5964,435.0021,435.3568,1869.0
2022-06-01 11:00:00,454.06,454.07,453.03,453.58,3654.0,435.2322,435.2417,434.2449,434.7721,3654.0
2022-06-01 11:05:00,453.67,453.67,453.34,453.46,600.0,434.8583,434.8583,434.542,434.657,600.0
2022-06-01 11:10:00,453.23,453.84,453.23,453.43,1807.0,434.4366,435.0213,434.4366,434.6283,1807.0
2022-06-01 11:15:00,453.15,453.35,452.78,452.84,2110.0,434.3599,434.5516,434.0052,434.0627,2110.0
2022-06-01 11:20:00,452.81,452.84,451.76,451.83,8223.0,434.034,434.0627,433.0275,433.0946,8223.0
2022-06-01 11:25:00,451.83,451.83,451.28,451.78,2195.0,433.0946,433.0946,432.5674,433.0467,2195.0
2022-06-01 11:30:00,451.69,451.94,451.57,451.57,4738.0,432.9604,433.2001,432.8454,432.8454,4738.0
2022-06-01 11:35:00,451.67,451.67,451.09,451.28,3051.0,432.9413,432.9413,432.3853,432.5674,3051.0
2022-06-01 11:40:00,451.16,451.17,449.96,449.96,11906.0,432.4524,432.462,431.3022,431.3022,11906.0
2022-06-01 11:45:00,449.83,450.83,449.83,450.02,3182.0,431.1776,432.1361,431.1776,431.3597,3182.0
2022-06-01 11:50:00,449.94,450.4,449.71,450.39,3883.0,431.283,431.7239,431.0625,431.7143,3883.0
2022-06-01 11:55:00,450.38,450.56,450.35,450.37,1311.0,431.7047,431.8773,431.676,431.6952,1311.0
2022-06-01 12:00:00,450.18,450.18,449.75,449.75,800.0,431.513,431.513,431.1009,431.1009,800.0
2022-06-01 12:05:00,450.28,450.62,450.12,450.39,1695.0,431.6089,431.9348,431.4555,431.7143,1695.0
2022-06-01 12:10:00,449.94,450.37,449.81,450.37,700.0,431.283,431.6952,431.1584,431.6952,700.0
2022-06-01 12:15:00,450.54,451.49,450.54,451.38,6657.0,431.8581,432.7687,431.8581,432.6633,6657.0
2022-06-01 12:20:00,451.16,451.58,451.16,451.5,3500.0,432.4524,432.855,432.4524,432.7783,3500.0
2022-06-01 12:25:00,451.45,451.45,451.14,451.39,907.0,432.7304,432.7304,432.4332,432.6729,907.0
2022-06-01 12:30:00,451.0,451.91,451.0,451.39,1300.0,432.299,433.1713,432.299,432.6729,1300.0
2022-06-01 12:35:00,451.57,451.7,451.37,451.52,2200.0,432.8454,432.97,432.6537,432.7975,2200.0
2022-06-01 12:40:00,451.55,451.92,451.55,451.58,1600.0,432.8262,433.1809,432.8262,432.855,1600.0
2022-06-01 12:45:00,451.35,451.61,450.88,451.01,2000.0,432.6345,432.8837,432.184,432.3086,2000.0
2022-06-01 12:50:00,451.06,451.64,450.45,451.64,1549.0,432.3566,432.9125,431.7718,432.9125,1549.0
2022-06-01 12:55:00,451.68,452.27,451.52,452.04,4010.0,432.9508,433.5164,432.7975,433.2959,4010.0
2022-06-01 13:00:00,451.98,452.59,451.98,452.21,2940.0,433.2384,433.8231,433.2384,433.4589,2940.0
2022-06-01 13:05:00,452.14,453.17,452.12,453.17,6068.0,433.3918,434.3791,433.3726,434.3791,6068.0
2022-06-01 13:10:00,453.33,453.53,453.18,453.19,1487.0,434.5324,434.7241,434.3886,434.3982,1487.0
2022-06-01 13:15:00,453.44,454.06,453.41,454.06,2224.0,434.6379,435.2322,434.6091,435.2322,2224.0
2022-06-01 13:20:00,454.25,454.51,453.97,454.0,1710.0,435.4143,435.6635,435.1459,435.1746,1710.0
2022-06-01 13:25:00,454.23,454.91,454.22,454.69,800.0,435.3951,436.0469,435.3855,435.836,800.0
2022-06-01 13:30:00,454.61,455.22,454.59,455.22,1769.0,435.7593,436.3441,435.7402,436.3441,1769.0
2022-06-01 13:35:00,455.23,455.93,455.19,455.93,1528.0,436.3536,437.0246,436.3153,437.0246,1528.0
2022-06-01 13:40:00,455.86,456.16,455.75,456.03,3000.0,436.9575,437.2451,436.8521,437.1205,3000.0
2022-06-01 13:45:00,456.14,456.17,455.61,455.79,1747.0,437.2259,437.2547,436.7179,436.8904,1747.0
2022-06-01 13:50:00,455.68,455.69,455.18,455.38,1356.0,436.785,436.7946,436.3057,436.4974,1356.0
2022-06-01 13:55:00,455.26,455.76,455.26,455.76,300.0,436.3824,436.8617,436.3824,436.8617,300.0
2022-06-01 14:00:00,455.56,456.35,455.56,456.35,1655.0,436.67,437.4272,436.67,437.4272,1655.0
2022-06-01 14:05:00,456.25,456.25,455.69,455.93,1848.0,437.3313,437.3313,436.7946,437.0246,1848.0
2022-06-01 14:10:00,455.85,455.88,455.39,455.87,1015.0,436.9479,436.9767,436.507,436.9671,1015.0
2022-06-01 14:15:00,456.01,456.07,455.29,455.38,1309.0,437.1013,437.1588,436.4112,436.4974,1309.0
2022-06-01 14:20:00,455.49,457.15,455.47,457.15,5950.0,436.6029,438.194,436.5837,438.194,5950.0
2022-06-01 14:25:00,457.08,457.85,457.08,457.19,3904.0,438.1269,438.865,438.1269,438.2324,3904.0
2022-06-01 14:30:00,457.49,457.63,457.39,457.48,1841.0,438.5199,438.6541,438.4241,438.5103,1841.0
2022-06-01 14:35:00,457.28,457.41,457.1,457.27,3602.0,438.3186,438.4432,438.1461,438.3091,3602.0
2022-06-01 14:40:00,456.87,457.93,456.87,457.77,1123.0,437.9256,438.9417,437.9256,438.7883,1123.0
2022-06-01 14:45:00,458.07,458.07,457.2,457.29,1825.0,439.0759,439.0759,438.242,438.3282,1825.0
2022-06-01 14:50:00,457.44,457.46,457.01,457.02,2123.0,438.472,438.4912,438.0598,438.0694,2123.0
2022-06-01 14:55:00,457.16,457.16,456.67,456.74,907.0,438.2036,438.2036,437.7339,437.801,907.0
2022-06-01 15:00:00,456.84,457.27,456.61,456.67,3153.0,437.8969,438.3091,437.6764,437.7339,3153.0
2022-06-01 15:05:00,456.74,457.2,456.71,457.17,2464.0,437.801,438.242,437.7723,438.2132,2464.0
2022-06-01 15:10:00,457.06,457.85,457.02,457.85,3434.0,438.1078,438.865,438.0694,438.865,3434.0
2022-06-01 15:15:00,457.66,458.13,457.36,457.71,2618.0,438.6829,439.1334,438.3953,438.7308,2618.0
2022-06-01 15:20:00,457.82,458.05,457.54,457.56,3833.0,438.8362,439.0567,438.5679,438.587,3833.0
2022-06-01 15:25:00,457.68,457.68,457.26,457.49,4083.0,438.7021,438.7021,438.2995,438.5199,4083.0
2022-06-01 15:30:00,457.16,457.31,456.92,456.92,1926.0,438.2036,438.3474,437.9736,437.9736,1926.0
2022-06-01 15:35:00,456.77,457.6,456.7,457.6,2864.0,437.8298,438.6254,437.7627,438.6254,2864.0
2022-06-01 15:40:00,457.63,457.94,457.41,457.41,7509.0,438.6541,438.9513,438.4432,438.4432,7509.0
2022-06-01 15:45:00,457.18,457.49,456.98,457.27,6750.0,438.2228,438.5199,438.0311,438.3091,6750.0
2022-06-01 15:50:00,457.36,457.79,456.59,456.59,11351.0,438.3953,438.8075,437.6572,437.6572,11351.0
2022-06-01 15:55:00,456.63,456.83,455.36,455.41,35108.0,437.6956,437.8873,436.4783,436.5262,35108.0
2022-06-02 09:30:00,456.58,457.22,455.56,456.74,39303.0,437.6477,438.2611,436.67,437.801,39303.0
2022-06-02 09:35:00,456.74,457.28,456.0,457.28,19535.0,437.801,438.3186,437.0917,438.3186,19535.0
2022-06-02 09:40:00,456.73,457.7,456.5,456.96,15763.0,437.7914,438.7212,437.571,438.0119,15763.0
2022-06-02 09:45:00,457.21,458.23,456.99,458.02,9612.0,438.2515,439.2292,438.0407,439.028,9612.0
2022-06-02 09:50:00,457.64,457.64,456.11,456.11,5014.0,438.6637,438.6637,437.1972,437.1972,5014.0
2022-06-02 09:55:00,456.18,456.33,455.18,456.26,2198.0,437.2642,437.408,436.3057,437.3409,2198.0
2022-06-02 10:00:00,456.15,457.43,455.98,456.53,6656.0,437.2355,438.4624,437.0725,437.5997,6656.0
2022-06-02 10:05:00,456.66,457.05,456.33,456.39,3564.0,437.7243,438.0982,437.408,437.4655,3564.0
2022-06-02 10:10:00,456.68,459.13,456.59,458.95,5096.0,437.7435,440.0919,437.6572,439.9194,5096.0
2022-06-02 10:15:00,458.68,459.02,457.81,457.81,6441.0,439.6606,439.9865,438.8267,438.8267,6441.0
2022-06-02 10:20:00,457.8,457.93,456.24,456.24,4350.0,438.8171,438.9417,437.3218,437.3218,4350.0
2022-06-02 10:25:00,456.74,457.1,456.03,456.73,9965.0,437.801,438.1461,437.1205,437.7914,9965.0
2022-06-02 10:30:00,456.68,458.35,456.63,458.35,8329.0,437.7435,439.3443,437.6956,439.3443,8329.0
2022-06-02 10:35:00,457.81,458.42,457.74,458.07,4172.0,438.8267,439.4114,438.7596,439.0759,4172.0
2022-06-02 10:40:00,458.56,458.56,457.86,457.96,2256.0,439.5456,439.5456,438.8746,438.9704,2256.0
2022-06-02 10:45:00,457.84,458.42,457.61,458.4,3255.0,438.8554,439.4114,438.635,439.3922,3255.0
2022-06-02 10:50:00,458.17,458.39,457.86,458.39,3316.0,439.1717,439.3826,438.8746,439.3826,3316.0
2022-06-02 10:55:00,458.69,458.97,458.22,458.91,3876.0,439.6702,439.9386,439.2197,439.881,3876.0
2022-06-02 11:00:00,458.94,460.16,458.82,459.77,11101.0,439.9098,441.0792,439.7948,440.7054,11101.0
2022-06-02 11:05:00,459.86,459.9,459.61,459.88,2477.0,440.7917,440.83,440.552,440.8108,2477.0
2022-06-02 11:10:00,459.98,460.82,459.98,460.58,10243.0,440.9067,441.7118,440.9067,441.4818,10243.0
2022-06-02 11:15:00,460.63,460.89,460.24,460.37,9430.0,441.5297,441.7789,441.1559,441.2805,9430.0
2022-06-02 11:20:00,460.35,460.55,460.35,460.48,600.0,441.2613,441.453,441.2613,441.3859,600.0
2022-06-02 11:25:00,460.79,460.97,460.19,460.48,9419.0,441.6831,441.8556,441.108,441.3859,9419.0
2022-06-02 11:30:00,460.5,460.7,460.11,460.68,6489.0,441.4051,441.5968,441.0313,441.5777,6489.0
2022-06-02 11:35:00,460.5,460.5,460.04,460.28,900.0,441.4051,441.4051,440.9642,441.1942,900.0
2022-06-02 11:40:00,460.41,461.43,460.37,461.29,2173.0,441.3188,442.2966,441.2805,442.1624,2173.0
2022-06-02 11:45:00,461.3,462.15,461.22,462.15,4161.0,442.1719,442.9867,442.0953,442.9867,4161.0
2022-06-02 11:50:00,462.07,462.49,461.63,461.87,13276.0,442.91,443.3126,442.4883,442.7183,13276.0
2022-06-02 11:55:00,461.74,461.74,460.66,460.66,2202.0,442.5937,442.5937,441.5585,441.5585,2202.0
2022-06-02 12:00:00,461.02,461.23,460.61,461.14,6568.0,441.9036,442.1048,441.5106,442.0186,6568.0
2022-06-02 12:05:00,461.26,461.4,461.0,461.28,2910.0,442.1336,442.2678,441.8844,442.1528,2910.0
2022-06-02 12:10:00,461.24,461.52,460.97,461.26,2682.0,442.1144,442.3828,441.8556,442.1336,2682.0
2022-06-02 12:15:00,461.4,461.84,461.32,461.76,3051.0,442.2678,442.6896,442.1911,442.6129,3051.0
2022-06-02 12:20:00,461.8,462.55,461.8,462.55,8561.0,442.6512,443.3701,442.6512,443.3701,8561.0
2022-06-02 12:25:00,462.6,463.0,462.54,462.98,1505.0,443.418,443.8015,443.3605,443.7823,1505.0
2022-06-02 12:30:00,462.99,463.24,462.89,463.06,1100.0,443.7919,444.0315,443.696,443.859,1100.0
2022-06-02 12:35:00,463.21,463.44,463.01,463.44,1400.0,444.0027,444.2232,443.811,444.2232,1400.0
2022-06-02 12:40:00,463.54,463.55,462.3,462.51,13617.0,444.3191,444.3286,443.1305,443.3318,13617.0
2022-06-02 12:45:00,462.31,462.75,462.29,462.53,2896.0,443.1401,443.5618,443.1209,443.3509,2896.0
2022-06-02 12:50:00,462.7,463.38,462.65,463.38,1800.0,443.5139,444.1657,443.466,444.1657,1800.0
2022-06-02 12:55:00,463.25,463.29,462.75,462.93,3353.0,444.0411,444.0794,443.5618,443.7344,3353.0
2022-06-02 13:00:00,462.99,463.49,462.91,463.46,3700.0,443.7919,444.2711,443.7152,444.2424,3700.0
2022-06-02 13:05:00,463.41,463.55,463.07,463.33,4668.0,444.1945,444.3286,443.8686,444.1178,4668.0
2022-06-02 13:10:00,463.43,463.43,462.67,462.82,2600.0,444.2136,444.2136,443.4851,443.6289,2600.0
2022-06-02 13:15:00,462.77,463.3,462.74,463.3,1300.0,443.581,444.089,443.5522,444.089,1300.0
2022-06-02 13:20:00,463.22,463.53,463.13,463.52,2954.0,444.0123,444.3095,443.9261,444.2999,2954.0
2022-06-02 13:25:00,463.44,463.44,462.92,463.34,2095.0,444.2232,444.2232,443.7248,444.1274,2095.0
2022-06-02 13:30:00,463.69,464.13,463.69,464.05,1169.0,444.4628,444.8846,444.4628,444.8079,1169.0
2022-06-02 13:35:00,464.14,464.14,463.83,463.96,1707.0,444.8942,444.8942,444.597,444.7216,1707.0
2022-06-02 13:40:00,463.84,464.09,463.67,464.07,3572.0,444.6066,444.8463,444.4437,444.8271,3572.0
2022-06-02 13:45:00,464.17,464.52,464.12,464.38,13575.0,444.9229,445.2584,444.875,445.1242,13575.0
2022-06-02 13:50:00,464.47,464.68,464.27,464.32,13094.0,445.2105,445.4118,445.0188,445.0667,13094.0
2022-06-02 13:55:00,463.99,464.33,463.9,464.28,1600.0,444.7504,445.0763,444.6641,445.0284,1600.0
2022-06-02 14:00:00,464.36,464.73,464.13,464.63,4138.0,445.1051,445.4597,444.8846,445.3639,4138.0
2022-06-02 14:05:00,464.76,464.85,464.48,464.61,2693.0,445.4885,445.5747,445.2201,445.3447,2693.0
2022-06-02 14:10:00,464.51,464.86,464.36,464.85,3340.0,445.2488,445.5843,445.1051,445.5747,3340.0
2022-06-02 14:15:00,464.59,464.79,464.43,464.51,1900.0,445.3255,445.5172,445.1722,445.2488,1900.0
2022-06-02 14:20:00,464.38,464.53,464.35,464.36,1992.0,445.1242,445.268,445.0955,445.1051,1992.0
2022-06-02 14:25:00,464.31,464.37,463.8,463.99,2425.0,445.0571,445.1146,444.5683,444.7504,2425.0
2022-06-02 14:30:00,464.18,464.36,464.14,464.36,3400.0,444.9325,445.1051,444.8942,445.1051,3400.0
2022-06-02 14:35:00,464.31,464.46,464.27,464.39,1300.0,445.0571,445.2009,445.0188,445.1338,1300.0
2022-06-02 14:40:00,464.3,464.41,464.03,464.24,1867.0,445.0475,445.153,444.7887,444.99,1867.0
2022-06-02 14:45:00,464.18,464.62,464.18,464.45,2800.0,444.9325,445.3543,444.9325,445.1913,2800.0
2022-06-02 14:50:00,464.32,464.71,464.02,464.28,10011.0,445.0667,445.4405,444.7792,445.0284,10011.0
2022-06-02 14:55:00,464.29,464.29,463.13,463.13,10759.0,445.038,445.038,443.9261,443.9261,10759.0
2022-06-02 15:00:00,463.19,464.06,463.19,464.0,3127.0,443.9836,444.8175,443.9836,444.76,3127.0
2022-06-02 15:05:00,463.98,464.05,463.73,464.03,2000.0,444.7408,444.8079,444.5012,444.7887,2000.0
2022-06-02 15:10:00,464.02,464.23,463.83,464.23,7558.0,444.7792,444.9805,444.597,444.9805,7558.0
2022-06-02 15:15:00,464.24,464.28,464.11,464.22,2000.0,444.99,445.0284,444.8654,444.9709,2000.0
2022-06-02 15:20:00,464.19,464.46,464.0,464.46,4150.0,444.9421,445.2009,444.76,445.2009,4150.0
2022-06-02 15:25:00,464.46,464.64,463.66,463.72,19678.0,445.2009,445.3734,444.4341,444.4916,19678.0
2022-06-02 15:30:00,463.8,464.09,463.62,463.94,8105.0,444.5683,444.8463,444.3957,444.7025,8105.0
2022-06-02 15:35:00,464.13,464.31,463.79,463.91,8745.0,444.8846,445.0571,444.5587,444.6737,8745.0
2022-06-02 15:40:00,463.91,464.34,463.8,464.3,17289.0,444.6737,445.0859,444.5683,445.0475,17289.0
2022-06-02 15:45:00,464.34,464.53,463.97,464.06,20311.0,445.0859,445.268,444.7312,444.8175,20311.0
2022-06-02 15:50:00,464.13,465.19,464.13,464.96,29811.0,444.8846,445.9006,444.8846,445.6802,29811.0
2022-06-02 15:55:00,464.86,465.89,464.74,465.89,26949.0,445.5843,446.5716,445.4693,446.5716,26949.0
2022-06-03 09:30:00,461.97,462.38,460.94,461.87,39116.0,442.8142,443.2072,441.8269,442.7183,39116.0
2022-06-03 09:35:00,461.55,461.62,460.03,460.79,31939.0,442.4116,442.4787,440.9546,441.6831,31939.0
2022-06-03 09:40:00,461.27,461.39,460.2,460.3,10884.0,442.1432,442.2582,441.1176,441.2134,10884.0
2022-06-03 09:45:00,460.07,460.7,459.85,460.45,12370.0,440.9929,441.5968,440.7821,441.3572,12370.0
2022-06-03 09:50:00,460.09,461.06,459.82,460.58,10616.0,441.0121,441.9419,440.7533,441.4818,10616.0
2022-06-03 09:55:00,460.7,462.09,460.7,461.97,4834.0,441.5968,442.9292,441.5968,442.8142,4834.0
2022-06-03 10:00:00,462.04,462.44,461.57,461.62,9399.0,442.8813,443.2647,442.4307,442.4787,9399.0
2022-06-03 10:05:00,461.25,462.06,460.69,461.79,8843.0,442.124,442.9004,441.5872,442.6416,8843.0
2022-06-03 10:10:00,461.89,462.15,461.05,462.15,5503.0,442.7375,442.9867,441.9323,442.9867,5503.0
2022-06-03 10:15:00,462.01,462.48,461.71,461.71,3114.0,442.8525,443.303,442.5649,442.5649,3114.0
2022-06-03 10:20:00,461.65,462.03,460.76,461.69,2518.0,442.5074,442.8717,441.6543,442.5458,2518.0
2022-06-03 10:25:00,461.55,462.2,461.42,461.67,5249.0,442.4116,443.0346,442.287,442.5266,5249.0
2022-06-03 10:30:00,461.09,462.1,460.97,461.61,6157.0,441.9707,442.9388,441.8556,442.4691,6157.0
2022-06-03 10:35:00,461.5,461.84,459.97,460.25,7124.0,442.3637,442.6896,440.8971,441.1655,7124.0
2022-06-03 10:40:00,460.27,460.32,460.09,460.17,995.0,441.1847,441.2326,441.0121,441.0888,995.0
2022-06-03 10:45:00,460.54,461.21,460.48,460.82,550.0,441.4435,442.0857,441.3859,441.7118,550.0
2022-06-03 10:50:00,461.14,461.14,460.78,460.78,3314.0,442.0186,442.0186,441.6735,441.6735,3314.0
2022-06-03 10:55:00,460.67,461.21,460.3,460.77,6108.0,441.5681,442.0857,441.2134,441.6639,6108.0
2022-06-03 11:00:00,460.43,460.7,459.7,459.86,6128.0,441.338,441.5968,440.6383,440.7917,6128.0
2022-06-03 11:05:00,460.2,460.21,459.74,459.82,2172.0,441.1176,441.1271,440.6766,440.7533,2172.0
2022-06-03 11:10:00,459.82,459.82,459.26,459.26,4200.0,440.7533,440.7533,440.2165,440.2165,4200.0
2022-06-03 11:15:00,459.59,460.07,459.42,460.05,3000.0,440.5329,440.9929,440.3699,440.9738,3000.0
2022-06-03 11:20:00,459.86,459.93,459.79,459.84,3250.0,440.7917,440.8588,440.7246,440.7725,3250.0
2022-06-03 11:25:00,459.51,459.56,458.95,459.25,3881.0,440.4562,440.5041,439.9194,440.2069,3881.0
2022-06-03 11:30:00,459.28,459.9,459.09,459.68,5346.0,440.2357,440.83,440.0536,440.6191,5346.0
2022-06-03 11:35:00,459.81,460.42,459.74,460.33,10582.0,440.7437,441.3284,440.6766,441.2422,10582.0
2022-06-03 11:40:00,460.35,460.49,459.97,460.35,2921.0,441.2613,441.3955,440.8971,441.2613,2921.0
2022-06-03 11:45:00,460.21,460.21,459.23,459.23,3355.0,441.1271,441.1271,440.1878,440.1878,3355.0
2022-06-03 11:50:00,459.23,459.43,458.7,459.13,5225.0,440.1878,440.3795,439.6798,440.0919,5225.0
2022-06-03 11:55:00,459.11,459.6,459.07,459.6,3922.0,440.0728,440.5424,440.0344,440.5424,3922.0
2022-06-03 12:00:00,459.57,460.5,459.57,460.18,6471.0,440.5137,441.4051,440.5137,441.0984,6471.0
2022-06-03 12:05:00,460.36,460.36,459.64,459.66,1876.0,441.2709,441.2709,440.5808,440.5999,1876.0
2022-06-03 12:10:00,459.31,459.7,459.28,459.64,1600.0,440.2645,440.6383,440.2357,440.5808,1600.0
2022-06-03 12:15:00,459.89,460.15,459.62,459.62,3470.0,440.8204,441.0696,440.5616,440.5616,3470.0
2022-06-03 12:20:00,459.07,460.74,459.07,460.39,4062.0,440.0344,441.6352,440.0344,441.2997,4062.0
2022-06-03 12:25:00,460.35,460.49,460.12,460.18,1033.0,441.2613,441.3955,441.0409,441.0984,1033.0
2022-06-03 12:30:00,460.55,460.65,460.3,460.3,1794.0,441.453,441.5489,441.2134,441.2134,1794.0
2022-06-03 12:35:00,460.26,461.02,460.25,461.01,2431.0,441.1751,441.9036,441.1655,441.894,2431.0
2022-06-03 12:40:00,460.69,460.69,460.16,460.17,4137.0,441.5872,441.5872,441.0792,441.0888,4137.0
2022-06-03 12:45:00,460.45,460.85,460.2,460.85,1978.0,441.3572,441.7406,441.1176,441.7406,1978.0
2022-06-03 12:50:00,460.5,460.89,460.39,460.88,22029.0,441.4051,441.7789,441.2997,441.7694,22029.0
2022-06-03 12:55:00,461.18,461.36,461.0,461.36,800.0,442.0569,442.2295,441.8844,442.2295,800.0
2022-06-03 13:00:00,461.39,462.34,461.39,462.32,5794.0,442.2582,443.1688,442.2582,443.1496,5794.0
2022-06-03 13:05:00,462.14,462.56,461.9,461.9,14310.0,442.9771,443.3797,442.7471,442.7471,14310.0
2022-06-03 13:10:00,461.93,461.97,461.64,461.64,3156.0,442.7758,442.8142,442.4978,442.4978,3156.0
2022-06-03 13:15:00,461.55,461.55,460.43,460.43,2283.0,442.4116,442.4116,441.338,441.338,2283.0
2022-06-03 13:20:00,460.52,460.87,460.52,460.87,731.0,441.4243,441.7598,441.4243,441.7598,731.0
2022-06-03 13:25:00,461.33,461.42,461.33,461.39,1285.0,442.2007,442.287,442.2007,442.2582,1285.0
2022-06-03 13:30:00,460.87,460.87,460.8,460.83,300.0,441.7598,441.7598,441.6927,441.7214,300.0
2022-06-03 13:35:00,461.11,461.11,460.91,460.91,1590.0,441.9898,441.9898,441.7981,441.7981,1590.0
2022-06-03 13:40:00,460.56,460.61,460.11,460.24,2885.0,441.4626,441.5106,441.0313,441.1559,2885.0
2022-06-03 13:45:00,460.16,460.36,459.96,460.08,1450.0,441.0792,441.2709,440.8875,441.0025,1450.0
2022-06-03 13:50:00,460.32,460.67,460.32,460.4,1103.0,441.2326,441.5681,441.2326,441.3093,1103.0
2022-06-03 13:55:00,460.56,460.56,460.19,460.2,1200.0,441.4626,441.4626,441.108,441.1176,1200.0
2022-06-03 14:00:00,460.13,460.42,460.11,460.41,942.0,441.0505,441.3284,441.0313,441.3188,942.0
2022-06-03 14:05:00,460.08,460.78,460.05,460.61,5050.0,441.0025,441.6735,440.9738,441.5106,5050.0
2022-06-03 14:10:00,460.78,460.97,460.78,460.82,1029.0,441.6735,441.8556,441.6735,441.7118,1029.0
2022-06-03 14:15:00,460.94,461.31,460.85,461.28,3596.0,441.8269,442.1815,441.7406,442.1528,3596.0
2022-06-03 14:20:00,461.1,461.11,460.96,460.97,1171.0,441.9802,441.9898,441.846,441.8556,1171.0
2022-06-03 14:25:00,461.1,461.83,461.03,461.8,2767.0,441.9802,442.68,441.9131,442.6512,2767.0
2022-06-03 14:30:00,461.74,461.74,461.16,461.2,4935.0,442.5937,442.5937,442.0378,442.0761,4935.0
2022-06-03 14:35:00,461.25,461.25,460.32,460.32,2948.0,442.124,442.124,441.2326,441.2326,2948.0
2022-06-03 14:40:00,460.25,460.58,460.21,460.57,1000.0,441.1655,441.4818,441.1271,441.4722,1000.0
2022-06-03 14:45:00,460.61,460.88,460.3,460.81,6595.0,441.5106,441.7694,441.2134,441.7023,6595.0
2022-06-03 14:50:00,460.82,460.82,460.55,460.79,5444.0,441.7118,441.7118,441.453,441.6831,5444.0
2022-06-03 14:55:00,460.66,461.0,460.53,461.0,5229.0,441.5585,441.8844,441.4339,441.8844,5229.0
2022-06-03 15:00:00,460.93,461.11,460.43,461.06,3600.0,441.8173,441.9898,441.338,441.9419,3600.0
2022-06-03 15:05:00,460.86,460.88,459.98,460.2,4726.0,441.7502,441.7694,440.9067,441.1176,4726.0
2022-06-03 15:10:00,460.39,460.43,459.82,459.82,4798.0,441.2997,441.338,440.7533,440.7533,4798.0
2022-06-03 15:15:00,459.76,459.86,459.51,459.7,3895.0,440.6958,440.7917,440.4562,440.6383,3895.0
2022-06-03 15:20:00,459.65,459.94,459.64,459.94,1822.0,440.5904,440.8683,440.5808,440.8683,1822.0
2022-06-03 15:25:00,459.84,460.83,459.83,460.83,2380.0,440.7725,441.7214,440.7629,441.7214,2380.0
2022-06-03 15:30:00,460.73,460.73,460.19,460.4,6996.0,441.6256,441.6256,441.108,441.3093,6996.0
2022-06-03 15:35:00,460.23,460.91,460.05,460.48,4673.0,441.1463,441.7981,440.9738,441.3859,4673.0
2022-06-03 15:40:00,460.46,460.66,460.11,460.11,4276.0,441.3668,441.5585,441.0313,441.0313,4276.0
2022-06-03 15:45:00,459.97,460.08,459.43,459.63,13183.0,440.8971,441.0025,440.3795,440.5712,13183.0
2022-06-03 15:50:00,459.61,460.79,459.17,460.79,24449.0,440.552,441.6831,440.1303,441.6831,24449.0
2022-06-03 15:55:00,460.7,461.02,460.37,460.42,22145.0,441.5968,441.9036,441.2805,441.3284,22145.0
2022-06-06 09:30:00,465.1,465.12,462.61,463.16,30915.0,445.8144,445.8335,443.4276,443.9548,30915.0
2022-06-06 09:35:00,463.01,463.37,462.21,463.05,19577.0,443.811,444.1561,443.0442,443.8494,19577.0
2022-06-06 09:40:00,462.98,464.5,462.85,463.85,25388.0,443.7823,445.2393,443.6577,444.6162,25388.0
2022-06-06 09:45:00,463.61,463.73,462.21,463.33,14637.0,444.3862,444.5012,443.0442,444.1178,14637.0
2022-06-06 09:50:00,463.49,463.52,462.6,462.67,17702.0,444.2711,444.2999,443.418,443.4851,17702.0
2022-06-06 09:55:00,463.09,463.83,462.88,463.82,9683.0,443.8877,444.597,443.6864,444.5875,9683.0
2022-06-06 10:00:00,463.97,465.33,463.96,465.14,9111.0,444.7312,446.0348,444.7216,445.8527,9111.0
2022-06-06 10:05:00,465.22,465.69,464.95,465.22,5553.0,445.9294,446.3799,445.6706,445.9294,5553.0
2022-06-06 10:10:00,465.36,465.66,465.28,465.42,5036.0,446.0636,446.3512,445.9869,446.1211,5036.0
2022-06-06 10:15:00,465.67,465.74,464.83,465.23,5554.0,446.3607,446.4278,445.5556,445.939,5554.0
2022-06-06 10:20:00,465.11,465.34,464.78,465.03,8321.0,445.824,446.0444,445.5076,445.7473,8321.0
2022-06-06 10:25:00,464.91,465.55,464.72,465.14,8755.0,445.6323,446.2457,445.4501,445.8527,8755.0
2022-06-06 10:30:00,465.38,465.44,464.89,465.31,4870.0,446.0828,446.1403,445.6131,446.0157,4870.0
2022-06-06 10:35:00,465.29,465.39,464.57,464.64,3302.0,445.9965,446.0924,445.3064,445.3734,3302.0
2022-06-06 10:40:00,464.85,465.21,464.46,465.05,4051.0,445.5747,445.9198,445.2009,445.7664,4051.0
2022-06-06 10:45:00,465.08,465.79,464.96,465.78,3662.0,445.7952,446.4758,445.6802,446.4662,3662.0
2022-06-06 10:50:00,465.61,465.83,464.7,464.7,4100.0,446.3032,446.5141,445.431,445.431,4100.0
2022-06-06 10:55:00,464.83,464.97,464.51,464.86,5260.0,445.5556,445.6898,445.2488,445.5843,5260.0
2022-06-06 11:00:00,464.91,465.58,464.76,465.27,4184.0,445.6323,446.2745,445.4885,445.9773,4184.0
2022-06-06 11:05:00,465.49,465.7,465.0,465.15,4220.0,446.1882,446.3895,445.7185,445.8623,4220.0
2022-06-06 11:10:00,464.95,464.95,464.01,464.21,4231.0,445.6706,445.6706,444.7696,444.9613,4231.0
2022-06-06 11:15:00,464.31,464.49,462.92,462.92,9408.0,445.0571,445.2297,443.7248,443.7248,9408.0
2022-06-06 11:20:00,462.81,463.5,462.7,463.48,3912.0,443.6193,444.2807,443.5139,444.2615,3912.0
2022-06-06 11:25:00,463.29,463.61,463.26,463.51,1300.0,444.0794,444.3862,444.0507,444.2903,1300.0
2022-06-06 11:30:00,463.45,463.84,463.31,463.37,4873.0,444.2328,444.6066,444.0986,444.1561,4873.0
2022-06-06 11:35:00,463.32,463.72,463.13,463.49,2251.0,444.1082,444.4916,443.9261,444.2711,2251.0
2022-06-06 11:40:00,463.44,464.2,463.44,464.2,2765.0,444.2232,444.9517,444.2232,444.9517,2765.0
2022-06-06 11:45:00,464.32,464.45,464.0,464.0,2005.0,445.0667,445.1913,444.76,444.76,2005.0
2022-06-06 11:50:00,463.75,464.22,463.75,464.13,1586.0,444.5204,444.9709,444.5204,444.8846,1586.0
2022-06-06 11:55:00,464.15,464.58,464.15,464.58,10061.0,444.9038,445.3159,444.9038,445.3159,10061.0
2022-06-06 12:00:00,464.4,464.4,462.85,463.13,1200.0,445.1434,445.1434,443.6577,443.9261,1200.0
2022-06-06 12:05:00,463.45,463.7,463.24,463.24,996.0,444.2328,444.4724,444.0315,444.0315,996.0
2022-06-06 12:10:00,463.01,463.11,462.35,462.52,1330.0,443.811,443.9069,443.1784,443.3414,1330.0
2022-06-06 12:15:00,462.29,462.68,462.24,462.68,1200.0,443.1209,443.4947,443.073,443.4947,1200.0
2022-06-06 12:20:00,462.88,462.88,462.45,462.61,1100.0,443.6864,443.6864,443.2743,443.4276,1100.0
2022-06-06 12:25:00,462.26,462.64,461.88,462.03,2200.0,443.0921,443.4564,442.7279,442.8717,2200.0
2022-06-06 12:30:00,461.87,462.63,461.61,462.55,2000.0,442.7183,443.4468,442.4691,443.3701,2000.0
2022-06-06 12:35:00,462.59,463.05,462.53,462.97,2948.0,443.4085,443.8494,443.3509,443.7727,2948.0
2022-06-06 12:40:00,462.96,463.25,462.9,463.15,1677.0,443.7631,444.0411,443.7056,443.9452,1677.0
2022-06-06 12:45:00,463.18,463.57,463.1,463.21,4380.0,443.974,444.3478,443.8973,444.0027,4380.0
2022-06-06 12:50:00,463.1,463.44,462.86,463.44,2412.0,443.8973,444.2232,443.6673,444.2232,2412.0
2022-06-06 12:55:00,463.63,463.85,463.39,463.85,1300.0,444.4053,444.6162,444.1753,444.6162,1300.0
2022-06-06 13:00:00,463.75,463.75,463.19,463.19,2189.0,444.5204,444.5204,443.9836,443.9836,2189.0
2022-06-06 13:05:00,463.12,463.56,463.08,463.39,2878.0,443.9165,444.3382,443.8781,444.1753,2878.0
2022-06-06 13:10:00,463.44,463.48,462.91,463.3,2415.0,444.2232,444.2615,443.7152,444.089,2415.0
2022-06-06 13:15:00,463.28,463.28,462.76,462.96,3532.0,444.0698,444.0698,443.5714,443.7631,3532.0
2022-06-06 13:20:00,462.79,463.42,462.78,463.22,2690.0,443.6002,444.204,443.5906,444.0123,2690.0
2022-06-06 13:25:00,463.16,463.16,462.99,463.05,2001.0,443.9548,443.9548,443.7919,443.8494,2001.0
2022-06-06 13:30:00,463.03,463.51,463.03,463.51,1900.0,443.8302,444.2903,443.8302,444.2903,1900.0
2022-06-06 13:35:00,463.39,464.53,463.39,464.2,7949.0,444.1753,445.268,444.1753,444.9517,7949.0
2022-06-06 13:40:00,464.26,464.89,464.21,464.62,6097.0,445.0092,445.6131,444.9613,445.3543,6097.0
2022-06-06 13:45:00,464.72,464.79,464.37,464.62,2900.0,445.4501,445.5172,445.1146,445.3543,2900.0
2022-06-06 13:50:00,464.72,465.12,464.72,464.81,4322.0,445.4501,445.8335,445.4501,445.5364,4322.0
2022-06-06 13:55:00,465.02,465.18,464.94,465.18,1893.0,445.7377,445.8911,445.661,445.8911,1893.0
2022-06-06 14:00:00,465.16,465.23,464.92,465.02,1300.0,445.8719,445.939,445.6418,445.7377,1300.0
2022-06-06 14:05:00,464.89,465.05,464.41,464.66,7621.0,445.6131,445.7664,445.153,445.3926,7621.0
2022-06-06 14:10:00,464.62,464.71,464.41,464.45,3876.0,445.3543,445.4405,445.153,445.1913,3876.0
2022-06-06 14:15:00,464.34,464.42,463.94,464.08,2823.0,445.0859,445.1626,444.7025,444.8367,2823.0
2022-06-06 14:20:00,464.05,464.05,462.97,463.14,2753.0,444.8079,444.8079,443.7727,443.9356,2753.0
2022-06-06 14:25:00,463.15,463.22,462.47,462.53,1966.0,443.9452,444.0123,443.2934,443.3509,1966.0
2022-06-06 14:30:00,462.35,462.68,462.35,462.68,700.0,443.1784,443.4947,443.1784,443.4947,700.0
2022-06-06 14:35:00,462.54,462.7,462.23,462.25,800.0,443.3605,443.5139,443.0634,443.0826,800.0
2022-06-06 14:40:00,462.53,462.71,462.34,462.71,1100.0,443.3509,443.5235,443.1688,443.5235,1100.0
2022-06-06 14:45:00,462.84,463.15,462.62,462.83,2310.0,443.6481,443.9452,443.4372,443.6385,2310.0
2022-06-06 14:50:00,462.43,462.74,461.98,462.74,2400.0,443.2551,443.5522,442.8237,443.5522,2400.0
2022-06-06 14:55:00,462.72,463.05,462.65,462.85,2080.0,443.5331,443.8494,443.466,443.6577,2080.0
2022-06-06 15:00:00,462.88,463.09,462.65,462.97,2806.0,443.6864,443.8877,443.466,443.7727,2806.0
2022-06-06 15:05:00,462.85,462.92,462.46,462.55,1000.0,443.6577,443.7248,443.2838,443.3701,1000.0
2022-06-06 15:10:00,462.55,462.7,462.24,462.63,3588.0,443.3701,443.5139,443.073,443.4468,3588.0
2022-06-06 15:15:00,462.67,462.87,462.38,462.43,5104.0,443.4851,443.6768,443.2072,443.2551,5104.0
2022-06-06 15:20:00,461.98,462.79,461.83,462.58,3885.0,442.8237,443.6002,442.68,443.3989,3885.0
2022-06-06 15:25:00,462.63,462.72,462.34,462.46,3500.0,443.4468,443.5331,443.1688,443.2838,3500.0
2022-06-06 15:30:00,462.54,462.92,462.42,462.68,2990.0,443.3605,443.7248,443.2455,443.4947,2990.0
2022-06-06 15:35:00,462.75,462.8,462.05,462.42,3125.0,443.5618,443.6097,442.8908,443.2455,3125.0
2022-06-06 15:40:00,462.33,463.11,462.2,463.11,4050.0,443.1592,443.9069,443.0346,443.9069,4050.0
2022-06-06 15:45:00,463.15,463.36,462.48,462.63,5602.0,443.9452,444.1465,443.303,443.4468,5602.0
2022-06-06 15:50:00,462.7,463.46,462.7,463.46,17563.0,443.5139,444.2424,443.5139,444.2424,17563.0
2022-06-06 15:55:00,463.32,463.67,462.87,463.05,39172.0,444.1082,444.4437,443.6768,443.8494,39172.0
2022-06-07 09:30:00,459.03,460.44,458.3,460.19,26755.0,439.9961,441.3476,439.2963,441.108,26755.0
2022-06-07 09:35:00,460.26,460.75,458.77,459.23,17934.0,441.1751,441.6448,439.7469,440.1878,17934.0
2022-06-07 09:40:00,459.31,459.84,458.99,459.39,31229.0,440.2645,440.7725,439.9577,440.3411,31229.0
2022-06-07 09:45:00,459.4,459.95,459.27,459.95,13601.0,440.3507,440.8779,440.2261,440.8779,13601.0
2022-06-07 09:50:00,460.14,461.24,459.9,461.01,10333.0,441.06,442.1144,440.83,441.894,10333.0
2022-06-07 09:55:00,461.21,461.46,460.8,461.15,6568.0,442.0857,442.3253,441.6927,442.0282,6568.0
2022-06-07 10:00:00,460.79,461.72,460.79,461.72,4350.0,441.6831,442.5745,441.6831,442.5745,4350.0
2022-06-07 10:05:00,461.83,462.11,461.31,461.68,5539.0,442.68,442.9484,442.1815,442.5362,5539.0
2022-06-07 10:10:00,461.68,461.68,460.87,461.27,6231.0,442.5362,442.5362,441.7598,442.1432,6231.0
2022-06-07 10:15:00,461.46,461.73,461.26,461.26,1450.0,442.3253,442.5841,442.1336,442.1336,1450.0
2022-06-07 10:20:00,461.33,462.37,461.33,462.14,2670.0,442.2007,443.1976,442.2007,442.9771,2670.0
2022-06-07 10:25:00,462.04,463.56,461.87,463.34,12534.0,442.8813,444.3382,442.7183,444.1274,12534.0
2022-06-07 10:30:00,463.4,464.1,463.36,463.9,6943.0,444.1849,444.8558,444.1465,444.6641,6943.0
2022-06-07 10:35:00,463.81,464.94,463.81,464.93,8619.0,444.5779,445.661,444.5779,445.6514,8619.0
2022-06-07 10:40:00,465.01,465.49,464.86,465.16,15447.0,445.7281,446.1882,445.5843,445.8719,15447.0
2022-06-07 10:45:00,465.33,465.65,465.22,465.55,3593.0,446.0348,446.3416,445.9294,446.2457,3593.0
2022-06-07 10:50:00,465.59,465.79,465.36,465.79,3861.0,446.2841,446.4758,446.0636,446.4758,3861.0
2022-06-07 10:55:00,465.68,465.75,465.39,465.4,6940.0,446.3703,446.4374,446.0924,446.1019,6940.0
2022-06-07 11:00:00,465.51,465.88,465.32,465.32,8858.0,446.2074,446.562,446.0253,446.0253,8858.0
2022-06-07 11:05:00,465.29,465.47,464.93,465.33,6042.0,445.9965,446.169,445.6514,446.0348,6042.0
2022-06-07 11:10:00,465.52,465.93,465.41,465.89,5644.0,446.217,446.61,446.1115,446.5716,5644.0
2022-06-07 11:15:00,465.82,465.82,465.11,465.26,8518.0,446.5045,446.5045,445.824,445.9677,8518.0
2022-06-07 11:20:00,465.41,465.42,464.33,464.33,7643.0,446.1115,446.1211,445.0763,445.0763,7643.0
2022-06-07 11:25:00,464.35,464.49,463.74,463.77,7066.0,445.0955,445.2297,444.5108,444.5395,7066.0
2022-06-07 11:30:00,464.11,464.11,463.73,464.03,7370.0,444.8654,444.8654,444.5012,444.7887,7370.0
2022-06-07 11:35:00,463.99,464.03,463.48,463.8,3604.0,444.7504,444.7887,444.2615,444.5683,3604.0
2022-06-07 11:40:00,463.73,464.03,463.73,463.86,3531.0,444.5012,444.7887,444.5012,444.6258,3531.0
2022-06-07 11:45:00,463.67,463.93,462.94,462.97,4346.0,444.4437,444.6929,443.7439,443.7727,4346.0
2022-06-07 11:50:00,462.9,463.34,462.9,463.0,4164.0,443.7056,444.1274,443.7056,443.8015,4164.0
2022-06-07 11:55:00,462.98,463.64,462.98,463.62,5166.0,443.7823,444.4149,443.7823,444.3957,5166.0
2022-06-07 12:00:00,463.69,463.8,463.49,463.8,900.0,444.4628,444.5683,444.2711,444.5683,900.0
2022-06-07 12:05:00,463.56,463.59,463.05,463.47,1823.0,444.3382,444.367,443.8494,444.252,1823.0
2022-06-07 12:10:00,463.49,463.78,463.36,463.73,1900.0,444.2711,444.5491,444.1465,444.5012,1900.0
2022-06-07 12:15:00,463.7,463.7,462.72,462.98,3798.0,444.4724,444.4724,443.5331,443.7823,3798.0
2022-06-07 12:20:00,463.11,463.25,462.77,463.25,1782.0,443.9069,444.0411,443.581,444.0411,1782.0
2022-06-07 12:25:00,463.21,463.81,463.21,463.65,2217.0,444.0027,444.5779,444.0027,444.4245,2217.0
2022-06-07 12:30:00,463.78,464.23,463.51,464.14,1600.0,444.5491,444.9805,444.2903,444.8942,1600.0
2022-06-07 12:35:00,464.18,464.47,464.13,464.47,1889.0,444.9325,445.2105,444.8846,445.2105,1889.0
2022-06-07 12:40:00,464.53,464.84,464.53,464.7,2237.0,445.268,445.5652,445.268,445.431,2237.0
2022-06-07 12:45:00,464.78,465.2,464.78,465.16,2400.0,445.5076,445.9102,445.5076,445.8719,2400.0
2022-06-07 12:50:00,464.93,465.49,464.89,465.43,2894.0,445.6514,446.1882,445.6131,446.1307,2894.0
2022-06-07 12:55:00,465.53,465.58,465.32,465.38,3440.0,446.2265,446.2745,446.0253,446.0828,3440.0
2022-06-07 13:00:00,465.36,465.59,465.36,465.59,1534.0,446.0636,446.2841,446.0636,446.2841,1534.0
2022-06-07 13:05:00,465.55,465.64,465.19,465.64,1860.0,446.2457,446.332,445.9006,446.332,1860.0
2022-06-07 13:10:00,465.72,465.8,465.46,465.74,5800.0,446.4087,446.4853,446.1594,446.4278,5800.0
2022-06-07 13:15:00,465.57,465.75,465.5,465.64,2672.0,446.2649,446.4374,446.1978,446.332,2672.0
2022-06-07 13:20:00,465.61,465.93,465.52,465.7,8510.0,446.3032,446.61,446.217,446.3895,8510.0
2022-06-07 13:25:00,465.49,465.87,465.48,465.87,2204.0,446.1882,446.5524,446.1786,446.5524,2204.0
2022-06-07 13:30:00,465.76,465.86,465.61,465.65,736.0,446.447,446.5429,446.3032,446.3416,736.0
2022-06-07 13:35:00,465.74,465.9,465.49,465.49,1733.0,446.4278,446.5812,446.1882,446.1882,1733.0
2022-06-07 13:40:00,465.61,465.61,465.44,465.44,4092.0,446.3032,446.3032,446.1403,446.1403,4092.0
2022-06-07 13:45:00,465.65,465.82,465.5,465.6,1000.0,446.3416,446.5045,446.1978,446.2936,1000.0
2022-06-07 13:50:00,465.8,465.81,465.64,465.64,593.0,446.4853,446.4949,446.332,446.332,593.0
2022-06-07 13:55:00,465.45,465.47,465.45,465.46,600.0,446.1499,446.169,446.1499,446.1594,600.0
2022-06-07 14:00:00,465.43,465.54,465.17,465.42,3503.0,446.1307,446.2361,445.8815,446.1211,3503.0
2022-06-07 14:05:00,465.61,466.48,465.6,466.48,6498.0,446.3032,447.1372,446.2936,447.1372,6498.0
2022-06-07 14:10:00,466.5,466.69,466.5,466.69,2052.0,447.1563,447.3384,447.1563,447.3384,2052.0
2022-06-07 14:15:00,466.93,466.93,466.66,466.66,4550.0,447.5685,447.5685,447.3097,447.3097,4550.0
2022-06-07 14:20:00,466.56,466.77,466.56,466.72,900.0,447.2138,447.4151,447.2138,447.3672,900.0
2022-06-07 14:25:00,466.67,466.93,466.48,466.84,3990.0,447.3193,447.5685,447.1372,447.4822,3990.0
2022-06-07 14:30:00,466.83,467.37,466.82,467.32,4607.0,447.4726,447.9902,447.4631,447.9423,4607.0
2022-06-07 14:35:00,467.28,467.39,467.13,467.16,5063.0,447.904,448.0094,447.7602,447.789,5063.0
2022-06-07 14:40:00,467.18,467.18,466.13,466.26,4828.0,447.8081,447.8081,446.8017,446.9263,4828.0
2022-06-07 14:45:00,466.27,466.39,465.82,465.89,3735.0,446.9359,447.0509,446.5045,446.5716,3735.0
2022-06-07 14:50:00,466.06,466.45,465.97,466.45,3061.0,446.7346,447.1084,446.6483,447.1084,3061.0
2022-06-07 14:55:00,466.35,466.89,466.3,466.73,2354.0,447.0125,447.5302,446.9646,447.3768,2354.0
2022-06-07 15:00:00,466.67,467.11,466.67,467.05,1900.0,447.3193,447.741,447.3193,447.6835,1900.0
2022-06-07 15:05:00,467.19,467.51,467.16,467.31,5226.0,447.8177,448.1244,447.789,447.9327,5226.0
2022-06-07 15:10:00,467.36,467.56,467.1,467.32,6908.0,447.9807,448.1724,447.7314,447.9423,6908.0
2022-06-07 15:15:00,467.3,467.75,467.25,467.67,2523.0,447.9232,448.3545,447.8752,448.2778,2523.0
2022-06-07 15:20:00,467.77,467.96,467.46,467.78,4803.0,448.3737,448.5558,448.0765,448.3832,4803.0
2022-06-07 15:25:00,467.63,467.87,467.63,467.76,2171.0,448.2395,448.4695,448.2395,448.3641,2171.0
2022-06-07 15:30:00,467.67,468.11,467.66,468.11,5031.0,448.2778,448.6996,448.2682,448.6996,5031.0
2022-06-07 15:35:00,468.11,468.38,468.01,468.3,5510.0,448.6996,448.9584,448.6037,448.8817,5510.0
2022-06-07 15:40:00,468.34,468.45,468.1,468.24,3508.0,448.92,449.0255,448.69,448.8242,3508.0
2022-06-07 15:45:00,468.35,468.5,468.23,468.49,12816.0,448.9296,449.0734,448.8146,449.0638,12816.0
2022-06-07 15:50:00,468.34,469.02,468.17,468.9,24439.0,448.92,449.5718,448.7571,449.4568,24439.0
2022-06-07 15:55:00,468.83,469.15,468.67,469.14,60190.0,449.3897,449.6964,449.2363,449.6869,60190.0
2022-06-08 09:30:00,466.6,466.61,463.93,464.91,81115.0,447.2522,447.2618,444.6929,445.6323,81115.0
2022-06-08 09:35:00,464.99,465.74,464.91,465.62,17305.0,445.7089,446.4278,445.6323,446.3128,17305.0
2022-06-08 09:40:00,465.22,465.52,464.43,465.26,6104.0,445.9294,446.217,445.1722,445.9677,6104.0
2022-06-08 09:45:00,465.08,467.06,465.07,466.99,5768.0,445.7952,447.6931,445.7856,447.626,5768.0
2022-06-08 09:50:00,466.44,466.57,465.72,466.56,27322.0,447.0988,447.2234,446.4087,447.2138,27322.0
2022-06-08 09:55:00,466.74,467.13,466.43,466.63,9687.0,447.3864,447.7602,447.0892,447.2809,9687.0
2022-06-08 10:00:00,466.73,466.82,466.08,466.15,5103.0,447.3768,447.4631,446.7537,446.8208,5103.0
2022-06-08 10:05:00,465.93,466.2,465.93,466.12,2823.0,446.61,446.8688,446.61,446.7921,2823.0
2022-06-08 10:10:00,465.92,465.92,464.06,464.33,5816.0,446.6004,446.6004,444.8175,445.0763,5816.0
2022-06-08 10:15:00,463.92,464.68,463.81,464.68,20771.0,444.6833,445.4118,444.5779,445.4118,20771.0
2022-06-08 10:20:00,464.79,465.68,464.79,465.2,9280.0,445.5172,446.3703,445.5172,445.9102,9280.0
2022-06-08 10:25:00,465.02,465.26,464.54,464.54,5109.0,445.7377,445.9677,445.2776,445.2776,5109.0
2022-06-08 10:30:00,464.5,465.28,464.37,465.15,2500.0,445.2393,445.9869,445.1146,445.8623,2500.0
2022-06-08 10:35:00,465.23,465.27,464.73,464.73,2969.0,445.939,445.9773,445.4597,445.4597,2969.0
2022-06-08 10:40:00,464.81,465.44,464.46,464.68,2200.0,445.5364,446.1403,445.2009,445.4118,2200.0
2022-06-08 10:45:00,465.01,465.22,464.86,465.13,1600.0,445.7281,445.9294,445.5843,445.8431,1600.0
2022-06-08 10:50:00,465.46,465.46,464.83,465.05,1892.0,446.1594,446.1594,445.5556,445.7664,1892.0
2022-06-08 10:55:00,464.74,464.99,464.66,464.71,896.0,445.4693,445.7089,445.3926,445.4405,896.0
2022-06-08 11:00:00,464.8,464.84,464.36,464.36,2956.0,445.5268,445.5652,445.1051,445.1051,2956.0
2022-06-08 11:05:00,464.91,464.98,464.8,464.95,1000.0,445.6323,445.6994,445.5268,445.6706,1000.0
2022-06-08 11:10:00,465.26,465.63,465.26,465.63,2788.0,445.9677,446.3224,445.9677,446.3224,2788.0
2022-06-08 11:15:00,465.75,466.19,465.69,465.9,3724.0,446.4374,446.8592,446.3799,446.5812,3724.0
2022-06-08 11:20:00,465.67,466.01,465.58,465.58,2850.0,446.3607,446.6866,446.2745,446.2745,2850.0
2022-06-08 11:25:00,465.75,465.89,465.73,465.79,2000.0,446.4374,446.5716,446.4183,446.4758,2000.0
2022-06-08 11:30:00,465.74,466.17,465.63,465.88,3391.0,446.4278,446.84,446.3224,446.562,3391.0
2022-06-08 11:35:00,465.97,466.24,465.97,466.06,925.0,446.6483,446.9071,446.6483,446.7346,925.0
2022-06-08 11:40:00,466.24,466.27,465.26,465.26,3395.0,446.9071,446.9359,445.9677,445.9677,3395.0
2022-06-08 11:45:00,465.66,465.72,465.41,465.52,2490.0,446.3512,446.4087,446.1115,446.217,2490.0
2022-06-08 11:50:00,465.66,465.75,465.47,465.47,1926.0,446.3512,446.4374,446.169,446.169,1926.0
2022-06-08 11:55:00,465.41,465.52,465.28,465.35,2820.0,446.1115,446.217,445.9869,446.054,2820.0
2022-06-08 12:00:00,465.22,466.02,465.14,465.58,1825.0,445.9294,446.6962,445.8527,446.2745,1825.0
2022-06-08 12:05:00,465.51,465.51,464.9,464.9,1200.0,446.2074,446.2074,445.6227,445.6227,1200.0
2022-06-08 12:10:00,465.17,465.32,465.04,465.27,1175.0,445.8815,446.0253,445.7569,445.9773,1175.0
2022-06-08 12:15:00,465.29,465.29,464.65,465.06,1715.0,445.9965,445.9965,445.383,445.776,1715.0
2022-06-08 12:20:00,464.5,464.5,464.22,464.22,700.0,445.2393,445.2393,444.9709,444.9709,700.0
2022-06-08 12:25:00,463.97,464.05,463.37,463.52,3514.0,444.7312,444.8079,444.1561,444.2999,3514.0
2022-06-08 12:30:00,463.18,463.18,462.62,462.77,5322.0,443.974,443.974,443.4372,443.581,5322.0
2022-06-08 12:35:00,462.73,462.73,461.98,461.98,4357.0,443.5426,443.5426,442.8237,442.8237,4357.0
2022-06-08 12:40:00,461.81,462.11,461.28,461.28,3957.0,442.6608,442.9484,442.1528,442.1528,3957.0
2022-06-08 12:45:00,461.04,461.76,460.69,461.71,5364.0,441.9227,442.6129,441.5872,442.5649,5364.0
2022-06-08 12:50:00,461.61,461.99,461.6,461.7,3914.0,442.4691,442.8333,442.4595,442.5554,3914.0
2022-06-08 12:55:00,461.74,461.99,461.7,461.99,1772.0,442.5937,442.8333,442.5554,442.8333,1772.0
2022-06-08 13:00:00,461.88,461.88,461.13,461.42,2125.0,442.7279,442.7279,442.009,442.287,2125.0
2022-06-08 13:05:00,461.39,462.09,461.39,462.08,1772.0,442.2582,442.9292,442.2582,442.9196,1772.0
2022-06-08 13:10:00,461.88,461.98,461.63,461.63,700.0,442.7279,442.8237,442.4883,442.4883,700.0
2022-06-08 13:15:00,461.81,462.35,461.81,462.35,700.0,442.6608,443.1784,442.6608,443.1784,700.0
2022-06-08 13:20:00,462.11,462.21,461.76,461.76,1075.0,442.9484,443.0442,442.6129,442.6129,1075.0
2022-06-08 13:25:00,461.52,461.59,461.25,461.25,800.0,442.3828,442.4499,442.124,442.124,800.0
2022-06-08 13:30:00,461.12,461.22,460.34,460.42,1625.0,441.9994,442.0953,441.2518,441.3284,1625.0
2022-06-08 13:35:00,460.0,460.11,459.65,459.65,1366.0,440.9259,441.0313,440.5904,440.5904,1366.0
2022-06-08 13:40:00,459.52,460.67,459.47,460.61,1900.0,440.4658,441.5681,440.4178,441.5106,1900.0
2022-06-08 13:45:00,460.62,460.99,460.61,460.79,1900.0,441.5201,441.8748,441.5106,441.6831,1900.0
2022-06-08 13:50:00,460.92,460.98,460.27,460.41,1970.0,441.8077,441.8652,441.1847,441.3188,1970.0
2022-06-08 13:55:00,460.56,461.01,460.39,460.39,1900.0,441.4626,441.894,441.2997,441.2997,1900.0
2022-06-08 14:00:00,460.6,460.95,460.51,460.53,4459.0,441.501,441.8365,441.4147,441.4339,4459.0
2022-06-08 14:05:00,460.61,461.04,460.56,460.64,2901.0,441.5106,441.9227,441.4626,441.5393,2901.0
2022-06-08 14:10:00,460.66,460.83,460.5,460.78,2373.0,441.5585,441.7214,441.4051,441.6735,2373.0
2022-06-08 14:15:00,460.75,460.75,460.37,460.37,2416.0,441.6448,441.6448,441.2805,441.2805,2416.0
2022-06-08 14:20:00,460.38,460.51,460.22,460.35,1423.0,441.2901,441.4147,441.1367,441.2613,1423.0
2022-06-08 14:25:00,460.27,460.27,459.55,459.55,1321.0,441.1847,441.1847,440.4945,440.4945,1321.0
2022-06-08 14:30:00,459.97,460.14,459.4,459.4,2991.0,440.8971,441.06,440.3507,440.3507,2991.0
2022-06-08 14:35:00,459.48,459.61,459.12,459.61,1300.0,440.4274,440.552,440.0823,440.552,1300.0
2022-06-08 14:40:00,459.63,460.34,459.62,460.33,1640.0,440.5712,441.2518,440.5616,441.2422,1640.0
2022-06-08 14:45:00,460.33,460.52,460.24,460.24,300.0,441.2422,441.4243,441.1559,441.1559,300.0
2022-06-08 14:50:00,460.29,460.41,459.91,459.91,2222.0,441.2038,441.3188,440.8396,440.8396,2222.0
2022-06-08 14:55:00,460.09,460.1,459.78,459.94,1806.0,441.0121,441.0217,440.715,440.8683,1806.0
2022-06-08 15:00:00,459.97,460.12,459.51,459.94,2221.0,440.8971,441.0409,440.4562,440.8683,2221.0
2022-06-08 15:05:00,459.92,459.92,459.3,459.72,2500.0,440.8492,440.8492,440.2549,440.6575,2500.0
2022-06-08 15:10:00,459.68,460.44,459.62,460.33,3562.0,440.6191,441.3476,440.5616,441.2422,3562.0
2022-06-08 15:15:00,460.35,460.49,460.11,460.49,3009.0,441.2613,441.3955,441.0313,441.3955,3009.0
2022-06-08 15:20:00,460.51,461.09,460.46,461.09,3405.0,441.4147,441.9707,441.3668,441.9707,3405.0
2022-06-08 15:25:00,461.0,461.22,460.99,461.1,4357.0,441.8844,442.0953,441.8748,441.9802,4357.0
2022-06-08 15:30:00,461.16,461.55,460.84,461.5,10883.0,442.0378,442.4116,441.731,442.3637,10883.0
2022-06-08 15:35:00,461.42,461.64,461.18,461.22,8541.0,442.287,442.4978,442.0569,442.0953,8541.0
2022-06-08 15:40:00,461.23,461.46,461.05,461.33,6038.0,442.1048,442.3253,441.9323,442.2007,6038.0
2022-06-08 15:45:00,461.3,461.3,460.22,460.22,3540.0,442.1719,442.1719,441.1367,441.1367,3540.0
2022-06-08 15:50:00,460.3,460.91,459.95,460.25,9871.0,441.2134,441.7981,440.8779,441.1655,9871.0
2022-06-08 15:55:00,460.39,460.74,460.34,460.4,51802.0,441.2997,441.6352,441.2518,441.3093,51802.0
2022-06-09 09:30:00,458.32,458.46,456.5,458.28,21549.0,439.3155,439.4497,437.571,439.2772,21549.0
2022-06-09 09:35:00,458.22,458.37,456.74,456.75,8611.0,439.2197,439.3634,437.801,437.8106,8611.0
2022-06-09 09:40:00,456.71,457.07,455.59,456.29,6277.0,437.7723,438.1173,436.6987,437.3697,6277.0
2022-06-09 09:45:00,456.05,457.23,455.6,456.83,8550.0,437.1396,438.2707,436.7083,437.8873,8550.0
2022-06-09 09:50:00,456.63,458.28,456.63,457.98,17668.0,437.6956,439.2772,437.6956,438.9896,17668.0
2022-06-09 09:55:00,457.64,458.17,457.47,458.04,8818.0,438.6637,439.1717,438.5008,439.0471,8818.0
2022-06-09 10:00:00,457.96,458.39,457.85,457.85,3800.0,438.9704,439.3826,438.865,438.865,3800.0
2022-06-09 10:05:00,457.7,457.91,456.63,456.63,4973.0,438.7212,438.9225,437.6956,437.6956,4973.0
2022-06-09 10:10:00,456.6,457.0,455.96,456.9,40225.0,437.6668,438.0502,437.0534,437.9544,40225.0
2022-06-09 10:15:00,456.82,458.51,456.82,457.74,3400.0,437.8777,439.4976,437.8777,438.7596,3400.0
2022-06-09 10:20:00,458.17,458.41,457.92,458.05,3032.0,439.1717,439.4018,438.9321,439.0567,3032.0
2022-06-09 10:25:00,458.39,458.51,458.09,458.24,1225.0,439.3826,439.4976,439.095,439.2388,1225.0
2022-06-09 10:30:00,458.78,459.38,458.29,458.71,2388.0,439.7564,440.3316,439.2868,439.6893,2388.0
2022-06-09 10:35:00,458.81,459.39,458.81,458.99,845.0,439.7852,440.3411,439.7852,439.9577,845.0
2022-06-09 10:40:00,458.31,458.43,457.64,457.64,4303.0,439.3059,439.421,438.6637,438.6637,4303.0
2022-06-09 10:45:00,457.88,458.02,457.55,457.83,2694.0,438.8938,439.028,438.5774,438.8458,2694.0
2022-06-09 10:50:00,457.43,457.43,456.4,456.4,3056.0,438.4624,438.4624,437.4751,437.4751,3056.0
2022-06-09 10:55:00,456.08,457.56,456.07,457.56,1215.0,437.1684,438.587,437.1588,438.587,1215.0
2022-06-09 11:00:00,457.48,457.5,456.39,456.39,2838.0,438.5103,438.5295,437.4655,437.4655,2838.0
2022-06-09 11:05:00,456.45,456.65,456.04,456.33,4795.0,437.5231,437.7148,437.1301,437.408,4795.0
2022-06-09 11:10:00,456.49,457.08,456.47,456.75,2372.0,437.5614,438.1269,437.5422,437.8106,2372.0
2022-06-09 11:15:00,457.0,457.02,456.76,456.77,2127.0,438.0502,438.0694,437.8202,437.8298,2127.0
2022-06-09 11:20:00,456.89,457.3,456.84,457.13,1506.0,437.9448,438.3378,437.8969,438.1749,1506.0
2022-06-09 11:25:00,457.21,457.3,456.47,456.47,809.0,438.2515,438.3378,437.5422,437.5422,809.0
2022-06-09 11:30:00,456.36,456.61,456.36,456.61,299.0,437.4368,437.6764,437.4368,437.6764,299.0
2022-06-09 11:35:00,456.6,457.07,456.5,457.04,854.0,437.6668,438.1173,437.571,438.0886,854.0
2022-06-09 11:40:00,457.13,458.66,457.13,458.07,26947.0,438.1749,439.6414,438.1749,439.0759,26947.0
2022-06-09 11:45:00,457.84,458.09,456.8,456.86,6094.0,438.8554,439.095,437.8585,437.9161,6094.0
2022-06-09 11:50:00,456.62,457.17,456.32,457.11,1920.0,437.686,438.2132,437.3984,438.1557,1920.0
2022-06-09 11:55:00,457.23,457.5,457.23,457.5,581.0,438.2707,438.5295,438.2707,438.5295,581.0
2022-06-09 12:00:00,457.73,458.01,457.59,457.59,2155.0,438.75,439.0184,438.6158,438.6158,2155.0
2022-06-09 12:05:00,457.33,457.33,456.67,456.91,2234.0,438.3666,438.3666,437.7339,437.964,2234.0
2022-06-09 12:10:00,456.92,456.92,456.16,456.53,4077.0,437.9736,437.9736,437.2451,437.5997,4077.0
2022-06-09 12:15:00,456.2,456.71,456.2,456.71,1167.0,437.2834,437.7723,437.2834,437.7723,1167.0
2022-06-09 12:20:00,456.91,457.37,456.91,457.23,600.0,437.964,438.4049,437.964,438.2707,600.0
2022-06-09 12:25:00,457.04,457.73,457.03,457.73,4776.0,438.0886,438.75,438.079,438.75,4776.0
2022-06-09 12:30:00,457.67,457.67,457.41,457.65,1800.0,438.6925,438.6925,438.4432,438.6733,1800.0
2022-06-09 12:35:00,457.56,457.67,457.37,457.67,3020.0,438.587,438.6925,438.4049,438.6925,3020.0
2022-06-09 12:40:00,457.87,458.56,457.48,458.33,1797.0,438.8842,439.5456,438.5103,439.3251,1797.0
2022-06-09 12:45:00,458.2,458.2,457.67,457.9,1400.0,439.2005,439.2005,438.6925,438.9129,1400.0
2022-06-09 12:50:00,457.9,457.9,457.61,457.61,300.0,438.9129,438.9129,438.635,438.635,300.0
2022-06-09 12:55:00,457.69,458.83,457.48,458.6,1370.0,438.7116,439.8044,438.5103,439.5839,1370.0
2022-06-09 13:00:00,458.51,458.79,458.51,458.78,649.0,439.4976,439.766,439.4976,439.7564,649.0
2022-06-09 13:05:00,459.09,459.09,458.66,458.66,407.0,440.0536,440.0536,439.6414,439.6414,407.0
2022-06-09 13:10:00,458.61,459.05,458.53,459.05,2798.0,439.5935,440.0152,439.5168,440.0152,2798.0
2022-06-09 13:15:00,458.85,458.85,458.67,458.78,600.0,439.8235,439.8235,439.651,439.7564,600.0
2022-06-09 13:20:00,458.85,458.85,458.04,458.04,800.0,439.8235,439.8235,439.0471,439.0471,800.0
2022-06-09 13:25:00,457.87,457.87,457.41,457.41,535.0,438.8842,438.8842,438.4432,438.4432,535.0
2022-06-09 13:30:00,457.31,457.31,456.87,456.98,2648.0,438.3474,438.3474,437.9256,438.0311,2648.0
2022-06-09 13:35:00,456.58,457.1,456.52,456.92,1300.0,437.6477,438.1461,437.5902,437.9736,1300.0
2022-06-09 13:40:00,456.82,456.82,456.59,456.59,300.0,437.8777,437.8777,437.6572,437.6572,300.0
2022-06-09 13:45:00,456.67,457.03,456.67,457.03,614.0,437.7339,438.079,437.7339,438.079,614.0
2022-06-09 13:50:00,457.08,457.13,456.93,457.07,1725.0,438.1269,438.1749,437.9831,438.1173,1725.0
2022-06-09 13:55:00,457.33,457.65,457.32,457.65,2278.0,438.3666,438.6733,438.357,438.6733,2278.0
2022-06-09 14:00:00,457.29,457.59,456.97,457.07,1050.0,438.3282,438.6158,438.0215,438.1173,1050.0
2022-06-09 14:05:00,457.25,457.25,457.11,457.11,200.0,438.2899,438.2899,438.1557,438.1557,200.0
2022-06-09 14:10:00,457.01,457.23,456.88,457.23,908.0,438.0598,438.2707,437.9352,438.2707,908.0
2022-06-09 14:15:00,457.09,457.09,456.86,456.86,1250.0,438.1365,438.1365,437.9161,437.9161,1250.0
2022-06-09 14:20:00,457.06,457.19,456.42,456.44,12195.0,438.1078,438.2324,437.4943,437.5135,12195.0
2022-06-09 14:25:00,456.2,456.97,456.17,456.88,1700.0,437.2834,438.0215,437.2547,437.9352,1700.0
2022-06-09 14:30:00,456.64,456.64,455.83,455.83,27201.0,437.7052,437.7052,436.9288,436.9288,27201.0
2022-06-09 14:35:00,456.02,456.02,455.59,455.6,2460.0,437.1109,437.1109,436.6987,436.7083,2460.0
2022-06-09 14:40:00,455.57,455.57,455.33,455.33,458.0,436.6795,436.6795,436.4495,436.4495,458.0
2022-06-09 14:45:00,455.31,455.93,455.31,455.77,5297.0,436.4303,437.0246,436.4303,436.8712,5297.0
2022-06-09 14:50:00,455.87,456.05,455.56,455.78,5349.0,436.9671,437.1396,436.67,436.8808,5349.0
2022-06-09 14:55:00,455.75,455.75,455.1,455.1,1899.0,436.8521,436.8521,436.229,436.229,1899.0
2022-06-09 15:00:00,455.14,455.14,454.1,454.22,10936.0,436.2674,436.2674,435.2705,435.3855,10936.0
2022-06-09 15:05:00,454.17,454.23,453.94,454.15,3526.0,435.3376,435.3951,435.1171,435.3184,3526.0
2022-06-09 15:10:00,454.07,454.32,453.89,454.02,2045.0,435.2417,435.4814,435.0692,435.1938,2045.0
2022-06-09 15:15:00,453.96,454.57,453.96,454.42,4281.0,435.1363,435.721,435.1363,435.5772,4281.0
2022-06-09 15:20:00,454.35,454.45,454.05,454.39,2800.0,435.5101,435.606,435.2226,435.5485,2800.0
2022-06-09 15:25:00,454.4,454.4,453.66,453.66,3909.0,435.5581,435.5581,434.8487,434.8487,3909.0
2022-06-09 15:30:00,453.53,453.82,453.28,453.28,3965.0,434.7241,435.0021,434.4845,434.4845,3965.0
2022-06-09 15:35:00,453.13,453.69,453.13,453.5,6089.0,434.3407,434.8775,434.3407,434.6954,6089.0
2022-06-09 15:40:00,453.38,453.39,452.6,452.7,8070.0,434.5804,434.5899,433.8327,433.9285,8070.0
2022-06-09 15:45:00,452.56,452.73,451.64,452.0,19862.0,433.7944,433.9573,432.9125,433.2576,19862.0
2022-06-09 15:50:00,451.94,452.54,451.51,452.03,12692.0,433.2001,433.7752,432.7879,433.2863,12692.0
2022-06-09 15:55:00,452.04,452.31,450.94,450.94,72367.0,433.2959,433.5547,432.2415,432.2415,72367.0
2022-06-10 09:30:00,444.17,444.4,442.56,443.14,43587.0,425.7522,425.9727,424.209,424.765,43587.0
2022-06-10 09:35:00,443.17,445.11,443.12,444.39,18988.0,424.7937,426.6533,424.7458,425.9631,18988.0
2022-06-10 09:40:00,444.43,445.48,444.25,445.48,12445.0,426.0015,427.0079,425.8289,427.0079,12445.0
2022-06-10 09:45:00,445.42,445.55,444.36,444.6,10119.0,426.9504,427.075,425.9344,426.1644,10119.0
2022-06-10 09:50:00,444.3,444.94,443.9,444.29,4130.0,425.8769,426.4903,425.4934,425.8673,4130.0
2022-06-10 09:55:00,444.26,444.29,443.48,443.48,5339.0,425.8385,425.8673,425.0909,425.0909,5339.0
2022-06-10 10:00:00,443.46,443.46,441.11,441.62,9208.0,425.0717,425.0717,422.8191,423.308,9208.0
2022-06-10 10:05:00,441.45,441.93,440.7,440.89,5904.0,423.145,423.6051,422.4261,422.6083,5904.0
2022-06-10 10:10:00,440.66,441.18,440.19,440.67,4538.0,422.3878,422.8862,421.9373,422.3974,4538.0
2022-06-10 10:15:00,440.31,440.67,440.04,440.16,50932.0,422.0523,422.3974,421.7935,421.9085,50932.0
2022-06-10 10:20:00,440.24,440.38,439.47,439.67,26341.0,421.9852,422.1194,421.2471,421.4388,26341.0
2022-06-10 10:25:00,439.74,440.47,439.29,439.56,18680.0,421.5059,422.2057,421.0746,421.3334,18680.0
2022-06-10 10:30:00,439.07,440.02,439.07,439.97,16370.0,420.8637,421.7743,420.8637,421.7264,16370.0
2022-06-10 10:35:00,440.01,441.22,440.01,441.15,7414.0,421.7647,422.9246,421.7647,422.8575,7414.0
2022-06-10 10:40:00,441.11,441.7,440.86,441.68,10292.0,422.8191,423.3847,422.5795,423.3655,10292.0
2022-06-10 10:45:00,441.61,442.18,441.51,442.11,9122.0,423.2984,423.8448,423.2025,423.7777,9122.0
2022-06-10 10:50:00,442.32,442.81,442.11,442.12,4374.0,423.979,424.4486,423.7777,423.7873,4374.0
2022-06-10 10:55:00,442.34,442.43,440.75,440.75,3130.0,423.9981,424.0844,422.4741,422.4741,3130.0
2022-06-10 11:00:00,440.5,440.72,440.38,440.54,5399.0,422.2344,422.4453,422.1194,422.2728,5399.0
2022-06-10 11:05:00,440.36,440.36,439.78,440.12,3350.0,422.1002,422.1002,421.5443,421.8702,3350.0
2022-06-10 11:10:00,440.06,440.32,439.68,439.85,10840.0,421.8127,422.0619,421.4484,421.6114,10840.0
2022-06-10 11:15:00,439.75,440.3,439.44,440.27,8751.0,421.5155,422.0427,421.2184,422.014,8751.0
2022-06-10 11:20:00,440.3,440.7,439.58,439.6,2350.0,422.0427,422.4261,421.3526,421.3717,2350.0
2022-06-10 11:25:00,439.49,439.51,438.76,439.31,8624.0,421.2663,421.2855,420.5666,421.0938,8624.0
2022-06-10 11:30:00,439.29,439.55,438.81,438.84,3750.0,421.0746,421.3238,420.6145,420.6433,3750.0
2022-06-10 11:35:00,439.07,439.07,438.58,438.58,8635.0,420.8637,420.8637,420.394,420.394,8635.0
2022-06-10 11:40:00,438.49,439.38,438.49,439.38,5844.0,420.3078,421.1609,420.3078,421.1609,5844.0
2022-06-10 11:45:00,439.3,439.84,438.66,438.66,10999.0,421.0842,421.6018,420.4707,420.4707,10999.0
2022-06-10 11:50:00,438.54,439.04,438.51,438.7,5763.0,420.3557,420.835,420.3269,420.5091,5763.0
2022-06-10 11:55:00,438.7,439.85,438.51,439.66,4300.0,420.5091,421.6114,420.3269,421.4293,4300.0
2022-06-10 12:00:00,439.67,440.08,439.51,439.96,2998.0,421.4388,421.8318,421.2855,421.7168,2998.0
2022-06-10 12:05:00,440.14,440.71,440.0,440.57,3327.0,421.8894,422.4357,421.7552,422.3015,3327.0
2022-06-10 12:10:00,440.39,440.39,439.27,439.27,4959.0,422.129,422.129,421.0554,421.0554,4959.0
2022-06-10 12:15:00,439.26,439.27,438.68,438.86,9653.0,421.0458,421.0554,420.4899,420.6624,9653.0
2022-06-10 12:20:00,438.96,439.5,438.96,439.02,6083.0,420.7583,421.2759,420.7583,420.8158,6083.0
2022-06-10 12:25:00,438.87,439.04,438.48,439.04,2950.0,420.672,420.835,420.2982,420.835,2950.0
2022-06-10 12:30:00,439.07,439.48,438.75,438.75,4727.0,420.8637,421.2567,420.557,420.557,4727.0
2022-06-10 12:35:00,438.86,439.35,438.82,439.28,8257.0,420.6624,421.1321,420.6241,421.065,8257.0
2022-06-10 12:40:00,439.38,440.11,439.23,439.83,4190.0,421.1609,421.8606,421.0171,421.5922,4190.0
2022-06-10 12:45:00,439.91,439.98,439.37,439.4,2326.0,421.6689,421.736,421.1513,421.18,2326.0
2022-06-10 12:50:00,439.4,439.4,438.53,438.73,7329.0,421.18,421.18,420.3461,420.5378,7329.0
2022-06-10 12:55:00,438.51,439.13,438.35,439.13,2802.0,420.3269,420.9212,420.1736,420.9212,2802.0
2022-06-10 13:00:00,439.25,439.25,438.33,438.59,5506.0,421.0363,421.0363,420.1544,420.4036,5506.0
2022-06-10 13:05:00,438.64,439.11,438.35,439.11,11339.0,420.4516,420.9021,420.1736,420.9021,11339.0
2022-06-10 13:10:00,439.28,439.4,438.59,438.85,6428.0,421.065,421.18,420.4036,420.6528,6428.0
2022-06-10 13:15:00,438.73,439.54,438.63,439.54,2305.0,420.5378,421.3142,420.442,421.3142,2305.0
2022-06-10 13:20:00,439.54,439.92,439.42,439.75,2865.0,421.3142,421.6785,421.1992,421.5155,2865.0
2022-06-10 13:25:00,439.67,440.46,439.67,440.46,1700.0,421.4388,422.1961,421.4388,422.1961,1700.0
2022-06-10 13:30:00,440.37,440.37,439.33,439.71,5086.0,422.1098,422.1098,421.1129,421.4772,5086.0
2022-06-10 13:35:00,439.76,440.68,439.76,440.62,6223.0,421.5251,422.407,421.5251,422.3495,6223.0
2022-06-10 13:40:00,440.69,440.69,440.17,440.27,2011.0,422.4165,422.4165,421.9181,422.014,2011.0
2022-06-10 13:45:00,440.13,440.98,440.11,440.9,1800.0,421.8798,422.6945,421.8606,422.6178,1800.0
2022-06-10 13:50:00,441.36,441.38,440.55,440.58,1508.0,423.0588,423.0779,422.2824,422.3111,1508.0
2022-06-10 13:55:00,440.08,440.15,439.66,439.94,4691.0,421.8318,421.8989,421.4293,421.6976,4691.0
2022-06-10 14:00:00,440.07,440.07,439.11,439.24,5096.0,421.8223,421.8223,420.9021,421.0267,5096.0
2022-06-10 14:05:00,439.07,439.84,439.07,439.67,900.0,420.8637,421.6018,420.8637,421.4388,900.0
2022-06-10 14:10:00,439.89,439.95,439.6,439.75,7825.0,421.6497,421.7072,421.3717,421.5155,7825.0
2022-06-10 14:15:00,439.69,440.81,439.69,440.77,4072.0,421.458,422.5316,421.458,422.4932,4072.0
2022-06-10 14:20:00,440.78,440.99,440.74,440.94,1200.0,422.5028,422.7041,422.4645,422.6562,1200.0
2022-06-10 14:25:00,441.15,441.15,439.95,440.17,20360.0,422.8575,422.8575,421.7072,421.9181,20360.0
2022-06-10 14:30:00,440.17,440.89,440.17,440.87,8184.0,421.9181,422.6083,421.9181,422.5891,8184.0
2022-06-10 14:35:00,440.62,440.65,440.36,440.45,1600.0,422.3495,422.3782,422.1002,422.1865,1600.0
2022-06-10 14:40:00,439.62,439.82,439.62,439.82,849.0,421.3909,421.5826,421.3909,421.5826,849.0
2022-06-10 14:45:00,439.99,440.97,439.98,440.97,4120.0,421.7456,422.6849,421.736,422.6849,4120.0
2022-06-10 14:50:00,441.01,441.16,440.71,441.04,3203.0,422.7233,422.8671,422.4357,422.752,3203.0
2022-06-10 14:55:00,441.11,441.88,441.07,441.63,6830.0,422.8191,423.5572,422.7808,423.3176,6830.0
2022-06-10 15:00:00,441.71,441.98,440.65,440.65,4129.0,423.3943,423.6531,422.3782,422.3782,4129.0
2022-06-10 15:05:00,440.63,440.87,440.24,440.71,3811.0,422.359,422.5891,421.9852,422.4357,3811.0
2022-06-10 15:10:00,440.76,441.57,440.76,441.5,5598.0,422.4836,423.2601,422.4836,423.193,5598.0
2022-06-10 15:15:00,441.42,442.14,441.35,442.0,5465.0,423.1163,423.8064,423.0492,423.6722,5465.0
2022-06-10 15:20:00,442.0,442.0,440.89,441.69,9875.0,423.6722,423.6722,422.6083,423.3751,9875.0
2022-06-10 15:25:00,441.9,442.91,441.9,442.06,16063.0,423.5764,424.5445,423.5764,423.7297,16063.0
2022-06-10 15:30:00,441.92,441.92,441.08,441.19,11703.0,423.5955,423.5955,422.7904,422.8958,11703.0
2022-06-10 15:35:00,441.21,442.09,440.9,441.65,17736.0,422.915,423.7585,422.6178,423.3367,17736.0
2022-06-10 15:40:00,441.54,441.88,440.5,440.69,6765.0,423.2313,423.5572,422.2344,422.4165,6765.0
2022-06-10 15:45:00,440.68,440.8,439.42,439.43,19900.0,422.407,422.522,421.1992,421.2088,19900.0
2022-06-10 15:50:00,439.34,440.43,439.22,439.81,34622.0,421.1225,422.1673,421.0075,421.573,34622.0
2022-06-10 15:55:00,440.0,440.27,438.99,439.0,81003.0,421.7552,422.014,420.787,420.7966,81003.0
2022-06-13 09:30:00,427.76,429.68,427.76,429.53,37552.0,410.0227,411.8631,410.0227,411.7193,37552.0
2022-06-13 09:35:00,429.41,429.41,427.07,427.07,18215.0,411.6043,411.6043,409.3613,409.3613,18215.0
2022-06-13 09:40:00,426.98,427.26,426.26,426.92,20639.0,409.275,409.5434,408.5849,409.2175,20639.0
2022-06-13 09:45:00,427.21,427.85,425.78,425.79,14689.0,409.4955,410.109,408.1248,408.1344,14689.0
2022-06-13 09:50:00,425.85,426.34,425.44,425.49,4817.0,408.1919,408.6616,407.7989,407.8468,4817.0
2022-06-13 09:55:00,425.5,425.87,425.09,425.09,7024.0,407.8564,408.2111,407.4634,407.4634,7024.0
2022-06-13 10:00:00,425.01,425.72,424.19,424.56,13164.0,407.3867,408.0673,406.6007,406.9554,13164.0
2022-06-13 10:05:00,424.25,426.07,424.24,425.56,3869.0,406.6582,408.4028,406.6487,407.9139,3869.0
2022-06-13 10:10:00,425.39,425.39,423.7,424.07,9066.0,407.751,407.751,406.131,406.4857,9066.0
2022-06-13 10:15:00,423.77,423.84,422.52,422.53,5740.0,406.1981,406.2652,405.0,405.0096,5740.0
2022-06-13 10:20:00,422.74,423.37,422.32,422.44,11025.0,405.2109,405.8147,404.8083,404.9233,11025.0
2022-06-13 10:25:00,422.32,422.53,421.83,421.9,16670.0,404.8083,405.0096,404.3386,404.4057,16670.0
2022-06-13 10:30:00,422.15,422.17,421.07,421.25,22141.0,404.6453,404.6645,403.6101,403.7826,22141.0
2022-06-13 10:35:00,421.3,421.77,420.96,421.18,6676.0,403.8306,404.2811,403.5047,403.7155,6676.0
2022-06-13 10:40:00,420.87,421.16,419.63,419.64,23132.0,403.4184,403.6964,402.2298,402.2394,23132.0
2022-06-13 10:45:00,419.66,419.68,418.8,418.87,33574.0,402.2586,402.2777,401.4342,401.5013,33574.0
2022-06-13 10:50:00,418.87,419.67,418.38,419.41,11352.0,401.5013,402.2682,401.0316,402.0189,11352.0
2022-06-13 10:55:00,419.42,419.69,418.96,419.23,3887.0,402.0285,402.2873,401.5876,401.8464,3887.0
2022-06-13 11:00:00,419.06,419.52,418.45,418.47,4639.0,401.6834,402.1244,401.0987,401.1179,4639.0
2022-06-13 11:05:00,418.42,418.63,418.25,418.25,2428.0,401.07,401.2713,400.907,400.907,2428.0
2022-06-13 11:10:00,418.19,419.08,417.93,419.06,2805.0,400.8495,401.7026,400.6003,401.6834,2805.0
2022-06-13 11:15:00,419.1,420.9,419.1,420.78,5986.0,401.7218,403.4472,401.7218,403.3321,5986.0
2022-06-13 11:20:00,420.88,421.56,420.77,421.55,4079.0,403.428,404.0798,403.3225,404.0702,4079.0
2022-06-13 11:25:00,421.8,421.95,420.76,420.84,6494.0,404.3098,404.4536,403.313,403.3896,6494.0
2022-06-13 11:30:00,421.46,421.46,420.25,420.9,6096.0,403.9839,403.9839,402.8241,403.4472,6096.0
2022-06-13 11:35:00,420.96,422.23,420.87,422.23,4230.0,403.5047,404.722,403.4184,404.722,4230.0
2022-06-13 11:40:00,422.6,422.86,421.9,422.72,4811.0,405.0767,405.3259,404.4057,405.1917,4811.0
2022-06-13 11:45:00,422.72,422.72,421.67,422.37,4270.0,405.1917,405.1917,404.1852,404.8562,4270.0
2022-06-13 11:50:00,422.47,422.88,421.23,421.3,10622.0,404.9521,405.3451,403.7635,403.8306,10622.0
2022-06-13 11:55:00,421.48,421.94,421.28,421.79,4795.0,404.0031,404.444,403.8114,404.3002,4795.0
2022-06-13 12:00:00,421.79,422.32,421.26,421.41,6000.0,404.3002,404.8083,403.7922,403.936,6000.0
2022-06-13 12:05:00,421.28,422.85,421.22,422.08,11625.0,403.8114,405.3163,403.7539,404.5782,11625.0
2022-06-13 12:10:00,421.83,423.07,421.83,422.45,9617.0,404.3386,405.5272,404.3386,404.9329,9617.0
2022-06-13 12:15:00,422.65,422.87,421.82,422.5,8279.0,405.1246,405.3355,404.329,404.9808,8279.0
2022-06-13 12:20:00,422.65,422.98,421.82,422.05,33328.0,405.1246,405.4409,404.329,404.5495,33328.0
2022-06-13 12:25:00,422.41,422.92,422.08,422.47,10808.0,404.8945,405.3834,404.5782,404.9521,10808.0
2022-06-13 12:30:00,422.3,424.24,422.21,424.19,5001.0,404.7891,406.6487,404.7028,406.6007,5001.0
2022-06-13 12:35:00,424.24,425.01,424.24,424.96,3320.0,406.6487,407.3867,406.6487,407.3388,3320.0
2022-06-13 12:40:00,424.85,424.85,423.37,423.37,9502.0,407.2334,407.2334,405.8147,405.8147,9502.0
2022-06-13 12:45:00,423.4,423.57,422.76,422.76,12346.0,405.8435,406.0064,405.23,405.23,12346.0
2022-06-13 12:50:00,422.65,423.16,422.11,422.11,4005.0,405.1246,405.6134,404.607,404.607,4005.0
2022-06-13 12:55:00,422.04,422.38,421.64,421.65,2094.0,404.5399,404.8658,404.1565,404.1661,2094.0
2022-06-13 13:00:00,421.51,421.53,421.0,421.11,3555.0,404.0319,404.051,403.543,403.6484,3555.0
2022-06-13 13:05:00,421.03,421.62,420.98,421.62,2486.0,403.5718,404.1373,403.5238,404.1373,2486.0
2022-06-13 13:10:00,421.62,421.62,421.27,421.57,5184.0,404.1373,404.1373,403.8018,404.0894,5184.0
2022-06-13 13:15:00,421.81,421.86,421.53,421.86,3675.0,404.3194,404.3673,404.051,404.3673,3675.0
2022-06-13 13:20:00,421.7,422.01,421.4,421.4,1500.0,404.214,404.5111,403.9264,403.9264,1500.0
2022-06-13 13:25:00,421.12,421.31,421.12,421.31,1320.0,403.658,403.8402,403.658,403.8402,1320.0
2022-06-13 13:30:00,421.63,421.86,420.98,421.08,1550.0,404.1469,404.3673,403.5238,403.6197,1550.0
2022-06-13 13:35:00,420.94,421.94,420.89,421.92,2796.0,403.4855,404.444,403.4376,404.4249,2796.0
2022-06-13 13:40:00,422.39,423.6,422.33,423.6,4115.0,404.8754,406.0352,404.8179,406.0352,4115.0
2022-06-13 13:45:00,423.88,424.98,423.76,424.98,1717.0,406.3036,407.358,406.1886,407.358,1717.0
2022-06-13 13:50:00,424.97,425.25,423.7,423.7,3426.0,407.3484,407.6168,406.131,406.131,3426.0
2022-06-13 13:55:00,423.82,424.41,423.76,424.0,5047.0,406.2461,406.8116,406.1886,406.4186,5047.0
2022-06-13 14:00:00,423.96,423.97,422.89,423.33,6258.0,406.3803,406.3899,405.3546,405.7764,6258.0
2022-06-13 14:05:00,422.89,422.89,422.32,422.32,1400.0,405.3546,405.3546,404.8083,404.8083,1400.0
2022-06-13 14:10:00,421.77,422.32,421.39,421.51,1900.0,404.2811,404.8083,403.9168,404.0319,1900.0
2022-06-13 14:15:00,421.32,422.18,421.32,421.98,2664.0,403.8497,404.6741,403.8497,404.4824,2664.0
2022-06-13 14:20:00,422.31,422.58,421.87,421.91,3292.0,404.7987,405.0575,404.3769,404.4153,3292.0
2022-06-13 14:25:00,421.93,422.31,421.93,422.12,1527.0,404.4344,404.7987,404.4344,404.6166,1527.0
2022-06-13 14:30:00,422.29,422.29,420.98,421.77,2376.0,404.7795,404.7795,403.5238,404.2811,2376.0
2022-06-13 14:35:00,421.99,423.44,421.99,422.78,13369.0,404.492,405.8818,404.492,405.2492,13369.0
2022-06-13 14:40:00,422.76,423.48,422.53,422.93,2993.0,405.23,405.9202,405.0096,405.393,2993.0
2022-06-13 14:45:00,423.09,423.44,422.54,422.75,4494.0,405.5463,405.8818,405.0191,405.2204,4494.0
2022-06-13 14:50:00,422.55,422.55,421.73,422.01,5349.0,405.0287,405.0287,404.2427,404.5111,5349.0
2022-06-13 14:55:00,421.96,421.96,420.94,421.37,3723.0,404.4632,404.4632,403.4855,403.8977,3723.0
2022-06-13 15:00:00,421.03,421.72,420.64,421.7,9723.0,403.5718,404.2332,403.1979,404.214,9723.0
2022-06-13 15:05:00,421.45,421.89,420.92,421.03,5044.0,403.9743,404.3961,403.4663,403.5718,5044.0
2022-06-13 15:10:00,420.93,421.05,420.51,420.66,3549.0,403.4759,403.5909,403.0733,403.2171,3549.0
2022-06-13 15:15:00,420.71,422.96,420.13,421.12,39246.0,403.265,405.4217,402.7091,403.658,39246.0
2022-06-13 15:20:00,421.06,421.5,420.16,420.19,9422.0,403.6005,404.0223,402.7378,402.7666,9422.0
2022-06-13 15:25:00,420.02,420.43,419.27,419.35,16155.0,402.6036,402.9966,401.8847,401.9614,16155.0
2022-06-13 15:30:00,419.24,419.34,418.38,418.97,20960.0,401.856,401.9518,401.0316,401.5972,20960.0
2022-06-13 15:35:00,419.41,419.9,418.52,418.62,4390.0,402.0189,402.4886,401.1658,401.2617,4390.0
2022-06-13 15:40:00,418.59,418.59,417.95,418.15,10744.0,401.2329,401.2329,400.6195,400.8112,10744.0
2022-06-13 15:45:00,417.99,418.83,417.95,418.54,39587.0,400.6578,401.463,400.6195,401.185,39587.0
2022-06-13 15:50:00,418.61,418.86,417.49,418.86,19424.0,401.2521,401.4917,400.1786,401.4917,19424.0
2022-06-13 15:55:00,419.02,419.77,418.84,419.21,53799.0,401.6451,402.364,401.4726,401.8272,53799.0
2022-06-14 09:30:00,420.53,421.46,419.04,420.43,37727.0,403.0925,403.9839,401.6643,402.9966,37727.0
2022-06-14 09:35:00,420.99,421.01,420.11,420.35,18272.0,403.5334,403.5526,402.6899,402.92,18272.0
2022-06-14 09:40:00,420.38,420.38,418.32,418.32,34315.0,402.9487,402.9487,400.9741,400.9741,34315.0
2022-06-14 09:45:00,418.45,420.78,418.45,420.0,22306.0,401.0987,403.3321,401.0987,402.5845,22306.0
2022-06-14 09:50:00,420.08,421.08,418.85,421.08,4784.0,402.6612,403.6197,401.4822,403.6197,4784.0
2022-06-14 09:55:00,421.35,421.75,420.87,421.53,13515.0,403.8785,404.2619,403.4184,404.051,13515.0
2022-06-14 10:00:00,421.48,422.19,421.18,421.21,9447.0,404.0031,404.6837,403.7155,403.7443,9447.0
2022-06-14 10:05:00,421.26,421.78,419.84,420.24,7137.0,403.7922,404.2907,402.4311,402.8145,7137.0
2022-06-14 10:10:00,420.03,421.04,419.71,419.87,4971.0,402.6132,403.5813,402.3065,402.4599,4971.0
2022-06-14 10:15:00,419.81,419.93,418.83,418.9,13593.0,402.4024,402.5174,401.463,401.5301,13593.0
2022-06-14 10:20:00,418.8,418.93,417.79,418.23,38461.0,401.4342,401.5588,400.4661,400.8879,38461.0
2022-06-14 10:25:00,418.08,418.31,417.54,417.64,27046.0,400.7441,400.9645,400.2265,400.3223,27046.0
2022-06-14 10:30:00,417.62,418.44,417.19,417.88,31740.0,400.3032,401.0892,399.891,400.5524,31740.0
2022-06-14 10:35:00,417.88,418.47,417.63,417.98,14879.0,400.5524,401.1179,400.3127,400.6482,14879.0
2022-06-14 10:40:00,418.05,418.06,416.97,417.24,10764.0,400.7153,400.7249,399.6801,399.9389,10764.0
2022-06-14 10:45:00,417.63,419.64,417.63,419.64,4411.0,400.3127,402.2394,400.3127,402.2394,4411.0
2022-06-14 10:50:00,419.66,420.3,419.26,419.26,24069.0,402.2586,402.872,401.8752,401.8752,24069.0
2022-06-14 10:55:00,419.24,419.82,419.0,419.22,9329.0,401.856,402.4119,401.6259,401.8368,9329.0
2022-06-14 11:00:00,418.98,419.95,418.84,419.45,10722.0,401.6068,402.5365,401.4726,402.0573,10722.0
2022-06-14 11:05:00,419.24,419.27,417.62,417.62,41452.0,401.856,401.8847,400.3032,400.3032,41452.0
2022-06-14 11:10:00,417.65,417.68,416.86,417.08,24972.0,400.3319,400.3607,399.5747,399.7856,24972.0
2022-06-14 11:15:00,417.01,417.01,416.26,416.3,12700.0,399.7185,399.7185,398.9996,399.0379,12700.0
2022-06-14 11:20:00,416.26,417.14,415.76,417.14,13447.0,398.9996,399.8431,398.5203,399.8431,13447.0
2022-06-14 11:25:00,417.48,417.92,417.4,417.4,5733.0,400.169,400.5907,400.0923,400.0923,5733.0
2022-06-14 11:30:00,417.24,417.96,416.57,417.96,7423.0,399.9389,400.6291,399.2967,400.6291,7423.0
2022-06-14 11:35:00,418.01,418.83,418.01,418.14,6238.0,400.677,401.463,400.677,400.8016,6238.0
2022-06-14 11:40:00,417.92,419.08,417.75,418.96,5422.0,400.5907,401.7026,400.4278,401.5876,5422.0
2022-06-14 11:45:00,418.84,418.93,418.19,418.27,2734.0,401.4726,401.5588,400.8495,400.9262,2734.0
2022-06-14 11:50:00,418.19,418.72,417.75,418.53,6497.0,400.8495,401.3575,400.4278,401.1754,6497.0
2022-06-14 11:55:00,418.84,419.15,418.72,419.06,1460.0,401.4726,401.7697,401.3575,401.6834,1460.0
2022-06-14 12:00:00,418.95,418.97,417.51,417.7,8869.0,401.578,401.5972,400.1977,400.3798,8869.0
2022-06-14 12:05:00,417.58,417.58,417.15,417.24,2715.0,400.2648,400.2648,399.8526,399.9389,2715.0
2022-06-14 12:10:00,417.29,417.3,416.69,416.69,6856.0,399.9868,399.9964,399.4117,399.4117,6856.0
2022-06-14 12:15:00,416.6,417.71,416.34,417.68,8403.0,399.3255,400.3894,399.0762,400.3607,8403.0
2022-06-14 12:20:00,418.12,418.12,416.89,417.12,3290.0,400.7824,400.7824,399.6034,399.8239,3290.0
2022-06-14 12:25:00,417.31,417.31,416.71,416.92,8646.0,400.006,400.006,399.4309,399.6322,8646.0
2022-06-14 12:30:00,416.86,417.09,416.41,417.0,5064.0,399.5747,399.7951,399.1433,399.7089,5064.0
2022-06-14 12:35:00,416.84,416.98,416.16,416.47,12258.0,399.5555,399.6897,398.9037,399.2008,12258.0
2022-06-14 12:40:00,416.4,416.76,416.31,416.67,9045.0,399.1337,399.4788,399.0475,399.3926,9045.0
2022-06-14 12:45:00,416.54,416.85,416.52,416.68,1500.0,399.2679,399.5651,399.2488,399.4021,1500.0
2022-06-14 12:50:00,416.43,417.03,416.32,416.84,4935.0,399.1625,399.7376,399.0571,399.5555,4935.0
2022-06-14 12:55:00,416.89,417.51,416.89,417.29,2500.0,399.6034,400.1977,399.6034,399.9868,2500.0
2022-06-14 13:00:00,417.6,417.81,416.78,417.08,3591.0,400.284,400.4853,399.498,399.7856,3591.0
2022-06-14 13:05:00,416.93,418.27,416.93,418.23,4182.0,399.6418,400.9262,399.6418,400.8879,4182.0
2022-06-14 13:10:00,418.04,418.36,417.77,417.88,166659.0,400.7057,401.0125,400.4469,400.5524,166659.0
2022-06-14 13:15:00,418.15,419.69,418.12,419.57,9831.0,400.8112,402.2873,400.7824,402.1723,9831.0
2022-06-14 13:20:00,419.69,419.97,419.3,419.3,6300.0,402.2873,402.5557,401.9135,401.9135,6300.0
2022-06-14 13:25:00,419.05,419.09,418.01,418.02,7362.0,401.6739,401.7122,400.677,400.6866,7362.0
2022-06-14 13:30:00,417.95,417.95,416.93,416.93,6020.0,400.6195,400.6195,399.6418,399.6418,6020.0
2022-06-14 13:35:00,417.12,417.15,416.33,416.33,3400.0,399.8239,399.8526,399.0667,399.0667,3400.0
2022-06-14 13:40:00,416.26,416.26,415.3,415.56,5493.0,398.9996,398.9996,398.0794,398.3286,5493.0
2022-06-14 13:45:00,415.67,416.01,415.23,415.6,13540.0,398.434,398.7599,398.0123,398.3669,13540.0
2022-06-14 13:50:00,415.5,416.13,415.48,416.07,9745.0,398.2711,398.8749,398.2519,398.8174,9745.0
2022-06-14 13:55:00,415.96,416.57,415.92,416.17,17454.0,398.712,399.2967,398.6737,398.9133,17454.0
2022-06-14 14:00:00,416.1,416.75,416.06,416.63,14730.0,398.8462,399.4692,398.8078,399.3542,14730.0
2022-06-14 14:05:00,416.59,417.85,416.41,417.69,10057.0,399.3159,400.5236,399.1433,400.3703,10057.0
2022-06-14 14:10:00,417.46,417.46,416.35,416.39,2301.0,400.1498,400.1498,399.0858,399.1242,2301.0
2022-06-14 14:15:00,416.62,416.96,416.58,416.96,1000.0,399.3446,399.6705,399.3063,399.6705,1000.0
2022-06-14 14:20:00,416.87,417.73,416.87,417.27,4264.0,399.5843,400.4086,399.5843,399.9677,4264.0
2022-06-14 14:25:00,416.99,417.33,416.65,417.33,2851.0,399.6993,400.0252,399.3734,400.0252,2851.0
2022-06-14 14:30:00,417.18,417.18,416.37,416.86,2362.0,399.8814,399.8814,399.105,399.5747,2362.0
2022-06-14 14:35:00,417.0,417.37,416.9,417.37,2723.0,399.7089,400.0635,399.613,400.0635,2723.0
2022-06-14 14:40:00,416.77,416.77,416.07,416.08,3253.0,399.4884,399.4884,398.8174,398.827,3253.0
2022-06-14 14:45:00,416.03,416.24,415.33,415.46,2141.0,398.7791,398.9804,398.1081,398.2327,2141.0
2022-06-14 14:50:00,415.42,415.96,415.15,415.5,4504.0,398.1944,398.712,397.9356,398.2711,4504.0
2022-06-14 14:55:00,415.43,415.55,415.21,415.33,4379.0,398.204,398.319,397.9931,398.1081,4379.0
2022-06-14 15:00:00,415.31,415.84,415.07,415.72,8654.0,398.0889,398.597,397.8589,398.4819,8654.0
2022-06-14 15:05:00,415.77,415.83,414.91,414.95,15641.0,398.5299,398.5874,397.7055,397.7439,15641.0
2022-06-14 15:10:00,414.92,415.42,414.44,414.44,4581.0,397.7151,398.1944,397.255,397.255,4581.0
2022-06-14 15:15:00,414.42,414.42,413.59,413.59,7442.0,397.2358,397.2358,396.4403,396.4403,7442.0
2022-06-14 15:20:00,413.95,414.33,413.85,414.12,4709.0,396.7853,397.1496,396.6895,396.9483,4709.0
2022-06-14 15:25:00,414.04,415.67,414.04,415.67,5166.0,396.8716,398.434,396.8716,398.434,5166.0
2022-06-14 15:30:00,415.54,416.87,415.54,416.65,3522.0,398.3094,399.5843,398.3094,399.3734,3522.0
2022-06-14 15:35:00,416.58,417.73,416.58,417.57,15109.0,399.3063,400.4086,399.3063,400.2552,15109.0
2022-06-14 15:40:00,417.53,418.36,417.12,417.12,10633.0,400.2169,401.0125,399.8239,399.8239,10633.0
2022-06-14 15:45:00,417.08,418.39,417.0,418.28,13684.0,399.7856,401.0412,399.7089,400.9358,13684.0
2022-06-14 15:50:00,418.41,418.62,417.02,417.37,12972.0,401.0604,401.2617,399.728,400.0635,12972.0
2022-06-14 15:55:00,417.24,417.81,417.1,417.65,24212.0,399.9389,400.4853,399.8047,400.3319,24212.0
2022-06-15 09:30:00,421.55,422.51,420.63,422.25,26882.0,404.0702,404.9904,403.1883,404.7412,26882.0
2022-06-15 09:35:00,422.42,422.42,421.37,422.22,17958.0,404.9041,404.9041,403.8977,404.7124,17958.0
2022-06-15 09:40:00,421.9,423.0,421.85,422.71,12757.0,404.4057,405.4601,404.3578,405.1821,12757.0
2022-06-15 09:45:00,422.75,423.26,422.27,423.09,8561.0,405.2204,405.7093,404.7603,405.5463,8561.0
2022-06-15 09:50:00,423.03,423.68,422.78,423.39,14037.0,405.4888,406.1119,405.2492,405.8339,14037.0
2022-06-15 09:55:00,423.22,424.26,423.22,423.6,4728.0,405.671,406.6678,405.671,406.0352,4728.0
2022-06-15 10:00:00,423.52,424.51,423.37,424.49,5236.0,405.9585,406.9075,405.8147,406.8883,5236.0
2022-06-15 10:05:00,424.17,424.65,423.83,423.84,12308.0,406.5816,407.0417,406.2557,406.2652,12308.0
2022-06-15 10:10:00,423.96,424.21,423.75,423.81,3735.0,406.3803,406.6199,406.179,406.2365,3735.0
2022-06-15 10:15:00,423.69,424.4,423.69,424.06,2250.0,406.1215,406.802,406.1215,406.4761,2250.0
2022-06-15 10:20:00,424.01,424.26,423.74,424.26,1271.0,406.4282,406.6678,406.1694,406.6678,1271.0
2022-06-15 10:25:00,423.76,424.2,423.73,424.2,2100.0,406.1886,406.6103,406.1598,406.6103,2100.0
2022-06-15 10:30:00,424.26,424.4,422.94,423.5,3844.0,406.6678,406.802,405.4026,405.9393,3844.0
2022-06-15 10:35:00,423.64,423.64,422.94,422.96,4765.0,406.0735,406.0735,405.4026,405.4217,4765.0
2022-06-15 10:40:00,423.0,423.4,422.89,422.89,4030.0,405.4601,405.8435,405.3546,405.3546,4030.0
2022-06-15 10:45:00,422.94,422.94,422.33,422.33,5237.0,405.4026,405.4026,404.8179,404.8179,5237.0
2022-06-15 10:50:00,422.41,422.69,421.51,421.7,15881.0,404.8945,405.1629,404.0319,404.214,15881.0
2022-06-15 10:55:00,421.8,422.45,421.37,422.45,19060.0,404.3098,404.9329,403.8977,404.9329,19060.0
2022-06-15 11:00:00,422.57,422.71,421.83,422.04,7501.0,405.0479,405.1821,404.3386,404.5399,7501.0
2022-06-15 11:05:00,422.03,422.26,421.57,421.95,4470.0,404.5303,404.7508,404.0894,404.4536,4470.0
2022-06-15 11:10:00,421.78,422.03,421.26,421.49,8439.0,404.2907,404.5303,403.7922,404.0127,8439.0
2022-06-15 11:15:00,421.22,421.52,421.21,421.27,5083.0,403.7539,404.0414,403.7443,403.8018,5083.0
2022-06-15 11:20:00,421.24,421.49,420.79,421.49,6172.0,403.7731,404.0127,403.3417,404.0127,6172.0
2022-06-15 11:25:00,421.55,422.05,421.55,421.92,1317.0,404.0702,404.5495,404.0702,404.4249,1317.0
2022-06-15 11:30:00,421.75,422.05,421.59,421.86,1936.0,404.2619,404.5495,404.1085,404.3673,1936.0
2022-06-15 11:35:00,421.76,422.44,421.67,422.43,3217.0,404.2715,404.9233,404.1852,404.9137,3217.0
2022-06-15 11:40:00,422.61,422.66,422.43,422.44,1404.0,405.0862,405.1342,404.9137,404.9233,1404.0
2022-06-15 11:45:00,422.69,422.7,422.14,422.39,2300.0,405.1629,405.1725,404.6357,404.8754,2300.0
2022-06-15 11:50:00,422.42,422.75,422.37,422.49,3035.0,404.9041,405.2204,404.8562,404.9712,3035.0
2022-06-15 11:55:00,422.77,423.16,422.77,423.02,2183.0,405.2396,405.6134,405.2396,405.4792,2183.0
2022-06-15 12:00:00,423.01,423.27,423.0,423.0,609.0,405.4697,405.7189,405.4601,405.4601,609.0
2022-06-15 12:05:00,422.68,422.8,422.39,422.61,1618.0,405.1533,405.2684,404.8754,405.0862,1618.0
2022-06-15 12:10:00,422.86,423.21,422.75,423.21,3480.0,405.3259,405.6614,405.2204,405.6614,3480.0
2022-06-15 12:15:00,423.18,423.53,423.18,423.53,700.0,405.6326,405.9681,405.6326,405.9681,700.0
2022-06-15 12:20:00,423.23,423.52,423.21,423.52,1647.0,405.6805,405.9585,405.6614,405.9585,1647.0
2022-06-15 12:25:00,423.48,423.49,423.21,423.22,600.0,405.9202,405.9298,405.6614,405.671,600.0
2022-06-15 12:30:00,423.56,423.83,423.54,423.57,2066.0,405.9969,406.2557,405.9777,406.0064,2066.0
2022-06-15 12:35:00,423.33,423.39,423.0,423.0,5197.0,405.7764,405.8339,405.4601,405.4601,5197.0
2022-06-15 12:40:00,422.97,423.0,422.24,422.45,16149.0,405.4313,405.4601,404.7316,404.9329,16149.0
2022-06-15 12:45:00,422.5,422.64,422.32,422.42,2100.0,404.9808,405.115,404.8083,404.9041,2100.0
2022-06-15 12:50:00,422.51,422.52,421.39,421.39,1900.0,404.9904,405.0,403.9168,403.9168,1900.0
2022-06-15 12:55:00,421.19,421.31,420.64,420.81,10828.0,403.7251,403.8402,403.1979,403.3609,10828.0
2022-06-15 13:00:00,420.83,421.6,420.75,421.6,6528.0,403.3801,404.1181,403.3034,404.1181,6528.0
2022-06-15 13:05:00,421.45,421.46,420.94,421.05,3590.0,403.9743,403.9839,403.4855,403.5909,3590.0
2022-06-15 13:10:00,421.21,421.75,421.18,421.74,2100.0,403.7443,404.2619,403.7155,404.2523,2100.0
2022-06-15 13:15:00,421.57,421.59,421.28,421.36,1600.0,404.0894,404.1085,403.8114,403.8881,1600.0
2022-06-15 13:20:00,421.36,421.52,421.19,421.4,2082.0,403.8881,404.0414,403.7251,403.9264,2082.0
2022-06-15 13:25:00,421.37,422.0,421.37,422.0,1000.0,403.8977,404.5015,403.8977,404.5015,1000.0
2022-06-15 13:30:00,421.91,422.03,421.78,421.8,2326.0,404.4153,404.5303,404.2907,404.3098,2326.0
2022-06-15 13:35:00,421.76,421.91,421.5,421.69,13768.0,404.2715,404.4153,404.0223,404.2044,13768.0
2022-06-15 13:40:00,421.94,422.16,421.91,421.91,3200.0,404.444,404.6549,404.4153,404.4153,3200.0
2022-06-15 13:45:00,421.76,421.83,421.11,421.11,5830.0,404.2715,404.3386,403.6484,403.6484,5830.0
2022-06-15 13:50:00,420.79,421.96,420.44,421.96,6460.0,403.3417,404.4632,403.0062,404.4632,6460.0
2022-06-15 13:55:00,422.36,423.49,422.06,423.01,4000.0,404.8466,405.9298,404.5591,405.4697,4000.0
2022-06-15 14:00:00,423.54,424.49,419.34,420.19,90557.0,405.9777,406.8883,401.9518,402.7666,90557.0
2022-06-15 14:05:00,420.03,420.93,418.09,419.81,19554.0,402.6132,403.4759,400.7537,402.4024,19554.0
2022-06-15 14:10:00,419.42,420.02,418.5,419.97,6892.0,402.0285,402.6036,401.1467,402.5557,6892.0
2022-06-15 14:15:00,419.96,421.55,419.05,420.69,15137.0,402.5461,404.0702,401.6739,403.2459,15137.0
2022-06-15 14:20:00,420.59,421.25,418.41,418.92,6814.0,403.15,403.7826,401.0604,401.5493,6814.0
2022-06-15 14:25:00,418.99,419.53,418.71,418.99,4171.0,401.6164,402.134,401.348,401.6164,4171.0
2022-06-15 14:30:00,418.65,418.69,415.77,417.26,17382.0,401.2905,401.3288,398.5299,399.9581,17382.0
2022-06-15 14:35:00,417.39,422.35,416.94,421.79,44919.0,400.0827,404.837,399.6514,404.3002,44919.0
2022-06-15 14:40:00,421.35,426.57,420.88,426.07,24607.0,403.8785,408.882,403.428,408.4028,24607.0
2022-06-15 14:45:00,426.57,427.1,424.76,425.0,17813.0,408.882,409.3901,407.1471,407.3771,17813.0
2022-06-15 14:50:00,425.13,425.57,421.62,422.39,15725.0,407.5018,407.9235,404.1373,404.8754,15725.0
2022-06-15 14:55:00,423.1,423.45,421.15,422.12,5820.0,405.5559,405.8914,403.6868,404.6166,5820.0
2022-06-15 15:00:00,421.99,423.87,421.97,423.1,10526.0,404.492,406.294,404.4728,405.5559,10526.0
2022-06-15 15:05:00,423.53,424.01,422.43,423.63,7586.0,405.9681,406.4282,404.9137,406.064,7586.0
2022-06-15 15:10:00,423.46,424.16,421.5,422.57,11635.0,405.901,406.572,404.0223,405.0479,11635.0
2022-06-15 15:15:00,422.35,422.47,421.45,422.23,8267.0,404.837,404.9521,403.9743,404.722,8267.0
2022-06-15 15:20:00,422.39,424.89,422.39,424.82,13686.0,404.8754,407.2717,404.8754,407.2046,13686.0
2022-06-15 15:25:00,424.49,426.37,424.35,426.26,25692.0,406.8883,408.6903,406.7541,408.5849,25692.0
2022-06-15 15:30:00,426.32,427.8,425.72,427.7,35692.0,408.6424,410.061,408.0673,409.9652,35692.0
2022-06-15 15:35:00,427.43,427.91,425.2,425.2,19640.0,409.7064,410.1665,407.5689,407.5689,19640.0
2022-06-15 15:40:00,425.07,425.08,423.81,423.89,17520.0,407.4442,407.4538,406.2365,406.3132,17520.0
2022-06-15 15:45:00,423.79,424.06,423.16,424.05,19263.0,406.2173,406.4761,405.6134,406.4665,19263.0
2022-06-15 15:50:00,423.8,423.8,421.89,422.17,37200.0,406.2269,406.2269,404.3961,404.6645,37200.0
2022-06-15 15:55:00,422.23,422.84,422.23,422.61,75570.0,404.722,405.3067,404.722,405.0862,75570.0
2022-06-16 09:30:00,412.91,413.69,411.57,411.68,18159.0,395.7885,396.5361,394.504,394.6095,18159.0
2022-06-16 09:35:00,411.36,411.57,409.55,410.02,15903.0,394.3027,394.504,392.5678,393.0183,15903.0
2022-06-16 09:40:00,409.96,410.01,408.49,408.81,36945.0,392.9608,393.0087,391.5517,391.8585,36945.0
2022-06-16 09:45:00,408.64,410.17,408.59,410.15,15617.0,391.6955,393.1621,391.6476,393.1429,15617.0
2022-06-16 09:50:00,409.46,409.46,408.53,408.87,27318.0,392.4815,392.4815,391.5901,391.916,27318.0
2022-06-16 09:55:00,408.85,409.15,408.48,408.92,12197.0,391.8968,392.1844,391.5422,391.9639,12197.0
2022-06-16 10:00:00,408.24,408.31,406.94,407.07,26483.0,391.3121,391.3792,390.066,390.1906,26483.0
2022-06-16 10:05:00,406.63,407.14,406.47,407.14,16248.0,389.7689,390.2577,389.6155,390.2577,16248.0
2022-06-16 10:10:00,407.32,407.45,406.46,407.13,5660.0,390.4303,390.5549,389.6059,390.2481,5660.0
2022-06-16 10:15:00,406.63,407.65,406.63,406.76,5399.0,389.7689,390.7466,389.7689,389.8935,5399.0
2022-06-16 10:20:00,406.67,407.87,406.64,407.73,3936.0,389.8072,390.9574,389.7785,390.8233,3936.0
2022-06-16 10:25:00,407.66,408.2,407.23,407.73,6768.0,390.7562,391.2738,390.344,390.8233,6768.0
2022-06-16 10:30:00,407.92,408.11,407.2,407.2,12099.0,391.0054,391.1875,390.3152,390.3152,12099.0
2022-06-16 10:35:00,407.07,407.12,406.01,406.01,7309.0,390.1906,390.2385,389.1746,389.1746,7309.0
2022-06-16 10:40:00,405.91,405.92,404.86,404.89,6321.0,389.0787,389.0883,388.0723,388.101,6321.0
2022-06-16 10:45:00,404.92,405.11,404.24,404.24,10711.0,388.1298,388.3119,387.478,387.478,10711.0
2022-06-16 10:50:00,404.2,404.2,403.66,404.12,16841.0,387.4396,387.4396,386.922,387.3629,16841.0
2022-06-16 10:55:00,404.37,404.4,403.5,403.51,7831.0,387.6026,387.6313,386.7687,386.7782,7831.0
2022-06-16 11:00:00,403.53,404.23,403.53,404.18,8849.0,386.7974,387.4684,386.7974,387.4205,8849.0
2022-06-16 11:05:00,403.94,404.05,403.6,403.94,4832.0,387.1904,387.2958,386.8645,387.1904,4832.0
2022-06-16 11:10:00,404.13,405.05,404.03,404.94,10025.0,387.3725,388.2544,387.2767,388.1489,10025.0
2022-06-16 11:15:00,404.83,405.45,404.56,404.56,3405.0,388.0435,388.6378,387.7847,387.7847,3405.0
2022-06-16 11:20:00,404.66,405.42,404.54,405.37,1800.0,387.8806,388.609,387.7655,388.5611,1800.0
2022-06-16 11:25:00,405.16,406.59,405.16,405.94,3619.0,388.3598,389.7305,388.3598,389.1075,3619.0
2022-06-16 11:30:00,405.97,405.97,405.46,405.55,1200.0,389.1362,389.1362,388.6474,388.7336,1200.0
2022-06-16 11:35:00,405.34,406.1,405.12,406.1,1100.0,388.5324,389.2608,388.3215,389.2608,1100.0
2022-06-16 11:40:00,406.34,406.36,404.67,404.89,3280.0,389.4909,389.5101,387.8901,388.101,3280.0
2022-06-16 11:45:00,404.96,405.16,404.76,405.16,3279.0,388.1681,388.3598,387.9764,388.3598,3279.0
2022-06-16 11:50:00,405.12,405.12,404.41,404.98,1419.0,388.3215,388.3215,387.6409,388.1873,1419.0
2022-06-16 11:55:00,404.99,405.35,404.99,405.3,605.0,388.1969,388.5419,388.1969,388.494,605.0
2022-06-16 12:00:00,405.46,405.8,404.47,404.75,2691.0,388.6474,388.9733,387.6984,387.9668,2691.0
2022-06-16 12:05:00,404.85,404.9,403.83,404.0,2261.0,388.0627,388.1106,387.085,387.2479,2261.0
2022-06-16 12:10:00,403.78,404.51,403.78,403.95,2851.0,387.037,387.7368,387.037,387.2,2851.0
2022-06-16 12:15:00,404.02,404.91,404.02,404.18,2979.0,387.2671,388.1202,387.2671,387.4205,2979.0
2022-06-16 12:20:00,404.09,404.51,403.81,404.17,2919.0,387.3342,387.7368,387.0658,387.4109,2919.0
2022-06-16 12:25:00,404.31,404.92,403.8,404.92,3047.0,387.5451,388.1298,387.0562,388.1298,3047.0
2022-06-16 12:30:00,404.47,404.54,403.76,404.47,6317.0,387.6984,387.7655,387.0179,387.6984,6317.0
2022-06-16 12:35:00,404.24,404.24,403.62,403.85,1500.0,387.478,387.478,386.8837,387.1041,1500.0
2022-06-16 12:40:00,404.06,405.12,404.06,404.9,1611.0,387.3054,388.3215,387.3054,388.1106,1611.0
2022-06-16 12:45:00,404.6,405.37,404.6,405.37,3250.0,387.823,388.5611,387.823,388.5611,3250.0
2022-06-16 12:50:00,405.09,405.28,404.6,404.85,1010.0,388.2927,388.4748,387.823,388.0627,1010.0
2022-06-16 12:55:00,404.41,404.55,403.97,404.54,5818.0,387.6409,387.7751,387.2192,387.7655,5818.0
2022-06-16 13:00:00,404.87,405.12,403.9,403.9,2442.0,388.0818,388.3215,387.1521,387.1521,2442.0
2022-06-16 13:05:00,404.01,405.34,403.93,405.1,4566.0,387.2575,388.5324,387.1808,388.3023,4566.0
2022-06-16 13:10:00,405.11,405.12,404.13,404.51,9369.0,388.3119,388.3215,387.3725,387.7368,9369.0
2022-06-16 13:15:00,404.38,404.67,404.12,404.43,2556.0,387.6122,387.8901,387.3629,387.6601,2556.0
2022-06-16 13:20:00,404.0,404.0,403.19,403.42,2660.0,387.2479,387.2479,386.4715,386.692,2660.0
2022-06-16 13:25:00,403.11,405.6,403.04,405.02,11971.0,386.3948,388.7816,386.3277,388.2256,11971.0
2022-06-16 13:30:00,404.94,405.32,404.29,405.03,7201.0,388.1489,388.5132,387.5259,388.2352,7201.0
2022-06-16 13:35:00,405.28,405.28,404.37,405.13,2128.0,388.4748,388.4748,387.6026,388.3311,2128.0
2022-06-16 13:40:00,404.77,404.78,403.56,403.56,10909.0,387.986,387.9956,386.8262,386.8262,10909.0
2022-06-16 13:45:00,403.41,403.62,402.96,403.5,4741.0,386.6824,386.8837,386.251,386.7687,4741.0
2022-06-16 13:50:00,403.38,403.7,403.38,403.46,2001.0,386.6536,386.9604,386.6536,386.7303,2001.0
2022-06-16 13:55:00,403.68,403.68,402.42,402.43,3807.0,386.9412,386.9412,385.7334,385.743,3807.0
2022-06-16 14:00:00,402.47,402.89,402.31,402.89,5256.0,385.7814,386.1839,385.628,386.1839,5256.0
2022-06-16 14:05:00,402.86,402.86,402.07,402.21,3387.0,386.1552,386.1552,385.3979,385.5321,3387.0
2022-06-16 14:10:00,402.37,402.56,402.06,402.49,3081.0,385.6855,385.8676,385.3884,385.8005,3081.0
2022-06-16 14:15:00,402.4,402.4,401.79,402.34,3036.0,385.7143,385.7143,385.1296,385.6568,3036.0
2022-06-16 14:20:00,402.25,402.32,401.66,401.71,5258.0,385.5705,385.6376,385.0049,385.0529,5258.0
2022-06-16 14:25:00,401.71,401.81,401.53,401.53,7860.0,385.0529,385.1487,384.8803,384.8803,7860.0
2022-06-16 14:30:00,401.47,401.97,401.23,401.44,4480.0,384.8228,385.3021,384.5928,384.7941,4480.0
2022-06-16 14:35:00,401.49,401.74,401.15,401.51,4769.0,384.842,385.0816,384.5161,384.8612,4769.0
2022-06-16 14:40:00,401.5,402.43,401.47,401.64,7568.0,384.8516,385.743,384.8228,384.9858,7568.0
2022-06-16 14:45:00,401.71,402.05,400.29,400.33,15941.0,385.0529,385.3788,383.6918,383.7301,15941.0
2022-06-16 14:50:00,400.38,400.62,400.08,400.09,12521.0,383.778,384.0081,383.4905,383.5001,12521.0
2022-06-16 14:55:00,400.16,400.91,400.07,400.87,5550.0,383.5671,384.286,383.4809,384.2477,5550.0
2022-06-16 15:00:00,400.82,402.72,400.81,402.33,14264.0,384.1998,386.021,384.1902,385.6472,14264.0
2022-06-16 15:05:00,402.31,403.21,401.9,403.21,17532.0,385.628,386.4907,385.235,386.4907,17532.0
2022-06-16 15:10:00,403.31,403.79,402.27,402.61,22431.0,386.5865,387.0466,385.5897,385.9156,22431.0
2022-06-16 15:15:00,402.37,402.95,401.94,402.95,12527.0,385.6855,386.2415,385.2733,386.2415,12527.0
2022-06-16 15:20:00,403.0,403.5,402.85,402.89,8370.0,386.2894,386.7687,386.1456,386.1839,8370.0
2022-06-16 15:25:00,402.83,403.78,402.7,403.18,7577.0,386.1264,387.037,386.0018,386.4619,7577.0
2022-06-16 15:30:00,403.13,403.23,401.46,401.48,16558.0,386.414,386.5098,384.8132,384.8324,16558.0
2022-06-16 15:35:00,401.4,402.38,401.38,402.28,10069.0,384.7557,385.6951,384.7366,385.5992,10069.0
2022-06-16 15:40:00,402.19,403.03,401.85,401.85,15200.0,385.513,386.3181,385.1871,385.1871,15200.0
2022-06-16 15:45:00,401.81,402.03,400.46,400.59,23916.0,385.1487,385.3596,383.8547,383.9793,23916.0
2022-06-16 15:50:00,400.67,401.77,400.67,401.49,33583.0,384.056,385.1104,384.056,384.842,33583.0
2022-06-16 15:55:00,401.54,402.75,401.42,402.67,78802.0,384.8899,386.0498,384.7749,385.9731,78802.0
2022-06-17 09:30:00,402.8,405.26,402.65,404.72,35471.0,387.4345,389.8006,387.2902,389.2812,35471.0
2022-06-17 09:35:00,404.68,405.24,404.41,404.91,38017.0,389.2428,389.7814,388.9831,389.464,38017.0
2022-06-17 09:40:00,405.14,406.82,404.99,406.5,30891.0,389.6852,391.3011,389.5409,390.9933,30891.0
2022-06-17 09:45:00,406.57,407.16,405.87,406.52,14075.0,391.0607,391.6282,390.3874,391.0126,14075.0
2022-06-17 09:50:00,406.64,408.26,406.64,407.83,9094.0,391.128,392.6862,391.128,392.2726,9094.0
2022-06-17 09:55:00,408.03,408.49,407.24,407.47,9530.0,392.465,392.9074,391.7051,391.9263,9530.0
2022-06-17 10:00:00,407.57,407.57,405.52,406.0,7424.0,392.0225,392.0225,390.0507,390.5124,7424.0
2022-06-17 10:05:00,406.08,406.37,405.12,405.21,7356.0,390.5894,390.8683,389.666,389.7525,7356.0
2022-06-17 10:10:00,405.3,405.59,404.72,404.77,8723.0,389.8391,390.118,389.2812,389.3293,8723.0
2022-06-17 10:15:00,404.7,404.86,402.94,403.05,6174.0,389.262,389.4159,387.5691,387.6749,6174.0
2022-06-17 10:20:00,402.6,402.68,401.74,402.07,13147.0,387.2421,387.319,386.4149,386.7323,13147.0
2022-06-17 10:25:00,402.11,402.51,401.53,402.02,14561.0,386.7708,387.1555,386.2129,386.6842,14561.0
2022-06-17 10:30:00,401.9,402.32,400.81,401.06,14875.0,386.5688,386.9728,385.5204,385.7608,14875.0
2022-06-17 10:35:00,400.81,402.09,400.1,401.28,22905.0,385.5204,386.7516,384.8375,385.9725,22905.0
2022-06-17 10:40:00,401.11,401.65,400.75,401.65,3534.0,385.8089,386.3283,385.4627,386.3283,3534.0
2022-06-17 10:45:00,401.53,401.53,400.05,400.78,8986.0,386.2129,386.2129,384.7894,385.4915,8986.0
2022-06-17 10:50:00,400.42,401.12,400.42,401.11,18839.0,385.1453,385.8186,385.1453,385.8089,18839.0
2022-06-17 10:55:00,401.45,402.27,401.42,402.27,20472.0,386.136,386.9247,386.1071,386.9247,20472.0
2022-06-17 11:00:00,402.12,404.1,401.31,403.57,24499.0,386.7804,388.6849,386.0013,388.1751,24499.0
2022-06-17 11:05:00,403.37,404.87,403.32,404.86,6759.0,387.9827,389.4255,387.9346,389.4159,6759.0
2022-06-17 11:10:00,404.94,404.94,404.18,404.25,23939.0,389.4928,389.4928,388.7618,388.8292,23939.0
2022-06-17 11:15:00,404.21,405.69,404.2,405.24,25768.0,388.7907,390.2142,388.7811,389.7814,25768.0
2022-06-17 11:20:00,405.42,405.42,403.93,403.93,12445.0,389.9545,389.9545,388.5214,388.5214,12445.0
2022-06-17 11:25:00,403.87,405.54,403.86,405.03,14215.0,388.4637,390.0699,388.454,389.5794,14215.0
2022-06-17 11:30:00,405.45,405.97,405.06,405.07,4144.0,389.9834,390.4835,389.6083,389.6179,4144.0
2022-06-17 11:35:00,404.94,404.96,404.02,404.68,6007.0,389.4928,389.5121,388.6079,389.2428,6007.0
2022-06-17 11:40:00,404.82,405.29,404.22,404.22,7932.0,389.3774,389.8295,388.8003,388.8003,7932.0
2022-06-17 11:45:00,404.28,404.98,403.94,404.48,6969.0,388.858,389.5313,388.531,389.0504,6969.0
2022-06-17 11:50:00,404.5,404.5,403.4,403.73,9393.0,389.0696,389.0696,388.0116,388.329,9393.0
2022-06-17 11:55:00,403.76,404.3,403.32,403.89,7223.0,388.3579,388.8773,387.9346,388.4829,7223.0
2022-06-17 12:00:00,403.56,403.56,402.18,402.24,5138.0,388.1655,388.1655,386.8381,386.8958,5138.0
2022-06-17 12:05:00,402.56,403.63,402.25,403.15,6958.0,387.2036,388.2328,386.9055,387.7711,6958.0
2022-06-17 12:10:00,403.58,404.26,402.8,404.26,10493.0,388.1847,388.8388,387.4345,388.8388,10493.0
2022-06-17 12:15:00,404.28,404.85,403.67,403.67,7266.0,388.858,389.4063,388.2713,388.2713,7266.0
2022-06-17 12:20:00,403.7,404.52,403.49,404.52,6209.0,388.3001,389.0889,388.0982,389.0889,6209.0
2022-06-17 12:25:00,404.36,405.12,404.14,404.41,6378.0,388.935,389.666,388.7234,388.9831,6378.0
2022-06-17 12:30:00,404.49,404.89,404.15,404.53,2652.0,389.06,389.4447,388.733,389.0985,2652.0
2022-06-17 12:35:00,404.6,404.95,403.85,404.84,23377.0,389.1658,389.5025,388.4444,389.3967,23377.0
2022-06-17 12:40:00,404.86,405.03,404.02,404.74,3870.0,389.4159,389.5794,388.6079,389.3005,3870.0
2022-06-17 12:45:00,404.78,405.03,404.22,404.79,7818.0,389.3389,389.5794,388.8003,389.3486,7818.0
2022-06-17 12:50:00,404.88,404.88,403.23,403.49,6065.0,389.4351,389.4351,387.8481,388.0982,6065.0
2022-06-17 12:55:00,403.78,404.24,403.48,404.06,10156.0,388.3771,388.8195,388.0885,388.6464,10156.0
2022-06-17 13:00:00,404.09,405.03,403.78,405.03,5419.0,388.6753,389.5794,388.3771,389.5794,5419.0
2022-06-17 13:05:00,405.2,406.81,405.2,406.74,22604.0,389.7429,391.2915,389.7429,391.2242,22604.0
2022-06-17 13:10:00,406.77,407.47,406.26,407.17,11792.0,391.253,391.9263,390.7625,391.6378,11792.0
2022-06-17 13:15:00,406.78,407.11,406.41,406.74,8616.0,391.2626,391.5801,390.9068,391.2242,8616.0
2022-06-17 13:20:00,406.53,406.58,405.94,406.47,2578.0,391.0222,391.0703,390.4547,390.9645,2578.0
2022-06-17 13:25:00,406.35,406.35,405.23,405.26,3198.0,390.8491,390.8491,389.7718,389.8006,3198.0
2022-06-17 13:30:00,405.41,405.64,404.85,405.56,3570.0,389.9449,390.1661,389.4063,390.0892,3570.0
2022-06-17 13:35:00,405.79,406.03,404.91,405.28,4900.0,390.3104,390.5413,389.464,389.8199,4900.0
2022-06-17 13:40:00,405.22,406.01,405.21,405.9,5986.0,389.7622,390.522,389.7525,390.4162,5986.0
2022-06-17 13:45:00,405.88,405.88,404.07,404.82,14823.0,390.397,390.397,388.656,389.3774,14823.0
2022-06-17 13:50:00,405.11,405.36,405.01,405.22,3316.0,389.6564,389.8968,389.5602,389.7622,3316.0
2022-06-17 13:55:00,405.16,405.76,404.97,405.21,9920.0,389.7044,390.2816,389.5217,389.7525,9920.0
2022-06-17 14:00:00,405.47,406.19,405.27,405.62,6612.0,390.0026,390.6952,389.8102,390.1469,6612.0
2022-06-17 14:05:00,405.71,405.96,405.27,405.81,4420.0,390.2335,390.4739,389.8102,390.3297,4420.0
2022-06-17 14:10:00,405.72,406.34,405.61,406.31,5769.0,390.2431,390.8394,390.1373,390.8106,5769.0
2022-06-17 14:15:00,406.42,406.8,405.99,406.43,3500.0,390.9164,391.2819,390.5028,390.926,3500.0
2022-06-17 14:20:00,406.6,407.15,406.6,406.83,12609.0,391.0895,391.6185,391.0895,391.3107,12609.0
2022-06-17 14:25:00,406.87,406.91,406.05,406.18,8195.0,391.3492,391.3877,390.5605,390.6855,8195.0
2022-06-17 14:30:00,406.11,406.11,405.26,405.74,11653.0,390.6182,390.6182,389.8006,390.2623,11653.0
2022-06-17 14:35:00,405.94,407.18,405.73,407.18,4550.0,390.4547,391.6474,390.2527,391.6474,4550.0
2022-06-17 14:40:00,407.48,407.9,406.88,406.88,6752.0,391.9359,392.3399,391.3588,391.3588,6752.0
2022-06-17 14:45:00,406.73,406.92,406.26,406.33,14248.0,391.2146,391.3973,390.7625,390.8298,14248.0
2022-06-17 14:50:00,406.04,406.28,405.59,405.81,11262.0,390.5509,390.7817,390.118,390.3297,11262.0
2022-06-17 14:55:00,406.06,406.28,405.41,405.7,10457.0,390.5701,390.7817,389.9449,390.2238,10457.0
2022-06-17 15:00:00,406.09,406.49,405.63,405.98,19350.0,390.599,390.9837,390.1565,390.4932,19350.0
2022-06-17 15:05:00,406.07,406.07,405.47,405.58,9371.0,390.5797,390.5797,390.0026,390.1084,9371.0
2022-06-17 15:10:00,405.63,405.64,403.99,404.32,33554.0,390.1565,390.1661,388.5791,388.8965,33554.0
2022-06-17 15:15:00,404.22,405.33,404.06,405.18,16775.0,388.8003,389.868,388.6464,389.7237,16775.0
2022-06-17 15:20:00,405.17,406.63,405.15,406.46,17627.0,389.7141,391.1184,389.6948,390.9549,17627.0
2022-06-17 15:25:00,406.53,407.18,406.47,406.73,6108.0,391.0222,391.6474,390.9645,391.2146,6108.0
2022-06-17 15:30:00,406.7,406.76,405.45,405.78,18498.0,391.1857,391.2434,389.9834,390.3008,18498.0
2022-06-17 15:35:00,405.81,406.28,405.67,406.21,16581.0,390.3297,390.7817,390.195,390.7144,16581.0
2022-06-17 15:40:00,406.25,406.25,405.11,405.21,15627.0,390.7529,390.7529,389.6564,389.7525,15627.0
2022-06-17 15:45:00,405.14,405.27,404.6,405.14,11235.0,389.6852,389.8102,389.1658,389.6852,11235.0
2022-06-17 15:50:00,404.94,405.38,404.24,404.99,24780.0,389.4928,389.9161,388.8195,389.5409,24780.0
2022-06-17 15:55:00,404.99,405.38,404.62,404.71,77883.0,389.5409,389.9161,389.185,389.2716,77883.0
2022-06-21 09:30:00,411.16,411.9,409.04,409.05,15592.0,395.4756,396.1873,393.4364,393.4461,15592.0
2022-06-21 09:35:00,408.95,409.61,407.8,408.01,10465.0,393.3499,393.9847,392.2437,392.4457,10465.0
2022-06-21 09:40:00,407.98,409.13,407.91,408.57,9743.0,392.4169,393.523,392.3495,392.9844,9743.0
2022-06-21 09:45:00,408.71,408.71,407.48,408.2,14894.0,393.119,393.119,391.9359,392.6285,14894.0
2022-06-21 09:50:00,408.49,409.59,408.09,409.59,7626.0,392.9074,393.9655,392.5227,393.9655,7626.0
2022-06-21 09:55:00,409.75,411.22,409.74,411.21,7070.0,394.1194,395.5333,394.1097,395.5237,7070.0
2022-06-21 10:00:00,411.08,411.97,410.81,411.97,13995.0,395.3986,396.2547,395.1389,396.2547,13995.0
2022-06-21 10:05:00,411.98,412.26,411.3,411.52,12342.0,396.2643,396.5336,395.6102,395.8218,12342.0
2022-06-21 10:10:00,411.58,412.11,411.38,411.95,9433.0,395.8795,396.3893,395.6872,396.2354,9433.0
2022-06-21 10:15:00,411.97,412.34,411.7,411.72,8393.0,396.2547,396.6106,395.995,396.0142,8393.0
2022-06-21 10:20:00,411.66,412.3,411.48,412.22,8423.0,395.9565,396.5721,395.7834,396.4951,8423.0
2022-06-21 10:25:00,412.13,412.18,411.43,411.86,11239.0,396.4086,396.4567,395.7353,396.1489,11239.0
2022-06-21 10:30:00,411.99,412.87,411.7,411.81,26311.0,396.2739,397.1203,395.995,396.1008,26311.0
2022-06-21 10:35:00,411.71,412.55,411.71,412.55,3916.0,396.0046,396.8125,396.0046,396.8125,3916.0
2022-06-21 10:40:00,412.73,413.16,412.63,412.8,6661.0,396.9857,397.3993,396.8895,397.053,6661.0
2022-06-21 10:45:00,413.0,413.38,412.97,413.38,3794.0,397.2454,397.6109,397.2165,397.6109,3794.0
2022-06-21 10:50:00,413.4,413.5,413.14,413.43,8180.0,397.6301,397.7263,397.38,397.659,8180.0
2022-06-21 10:55:00,413.56,413.68,413.25,413.37,5876.0,397.784,397.8994,397.4858,397.6013,5876.0
2022-06-21 11:00:00,413.43,413.43,413.02,413.02,1945.0,397.659,397.659,397.2646,397.2646,1945.0
2022-06-21 11:05:00,412.84,412.84,412.4,412.6,8034.0,397.0915,397.0915,396.6683,396.8606,8034.0
2022-06-21 11:10:00,412.48,412.55,411.65,411.75,10508.0,396.7452,396.8125,395.9469,396.0431,10508.0
2022-06-21 11:15:00,411.72,412.21,411.55,411.95,5221.0,396.0142,396.4855,395.8507,396.2354,5221.0
2022-06-21 11:20:00,412.19,412.28,411.66,411.74,13823.0,396.4663,396.5528,395.9565,396.0334,13823.0
2022-06-21 11:25:00,411.79,411.96,411.66,411.66,8246.0,396.0815,396.245,395.9565,395.9565,8246.0
2022-06-21 11:30:00,411.58,411.75,411.56,411.69,1793.0,395.8795,396.0431,395.8603,395.9853,1793.0
2022-06-21 11:35:00,411.92,411.93,410.8,410.85,3641.0,396.2066,396.2162,395.1293,395.1774,3641.0
2022-06-21 11:40:00,410.91,411.2,410.46,411.08,3004.0,395.2351,395.514,394.8023,395.3986,3004.0
2022-06-21 11:45:00,410.79,411.03,410.43,411.03,7145.0,395.1197,395.3505,394.7734,395.3505,7145.0
2022-06-21 11:50:00,411.04,411.07,410.29,410.29,4306.0,395.3601,395.389,394.6388,394.6388,4306.0
2022-06-21 11:55:00,410.55,410.65,410.44,410.57,2008.0,394.8888,394.985,394.783,394.9081,2008.0
2022-06-21 12:00:00,410.24,410.9,410.24,410.52,3175.0,394.5907,395.2255,394.5907,394.86,3175.0
2022-06-21 12:05:00,410.44,410.66,410.34,410.34,2877.0,394.783,394.9946,394.6868,394.6868,2877.0
2022-06-21 12:10:00,410.59,410.68,410.25,410.36,5626.0,394.9273,395.0139,394.6003,394.7061,5626.0
2022-06-21 12:15:00,410.46,410.74,410.4,410.74,4230.0,394.8023,395.0716,394.7446,395.0716,4230.0
2022-06-21 12:20:00,410.67,410.94,410.49,410.93,3177.0,395.0043,395.264,394.8311,395.2543,3177.0
2022-06-21 12:25:00,410.96,411.29,410.95,411.29,1570.0,395.2832,395.6006,395.2736,395.6006,1570.0
2022-06-21 12:30:00,411.28,411.6,411.09,411.27,2646.0,395.591,395.8988,395.4082,395.5814,2646.0
2022-06-21 12:35:00,411.37,411.8,411.37,411.79,1572.0,395.6776,396.0912,395.6776,396.0815,1572.0
2022-06-21 12:40:00,411.84,411.84,411.55,411.59,3486.0,396.1296,396.1296,395.8507,395.8892,3486.0
2022-06-21 12:45:00,411.66,411.66,411.52,411.62,903.0,395.9565,395.9565,395.8218,395.918,903.0
2022-06-21 12:50:00,411.65,411.98,411.65,411.98,2891.0,395.9469,396.2643,395.9469,396.2643,2891.0
2022-06-21 12:55:00,412.03,412.29,412.03,412.28,785.0,396.3124,396.5625,396.3124,396.5528,785.0
2022-06-21 13:00:00,412.34,412.4,412.14,412.14,12205.0,396.6106,396.6683,396.4182,396.4182,12205.0
2022-06-21 13:05:00,412.01,412.01,411.59,411.88,1669.0,396.2931,396.2931,395.8892,396.1681,1669.0
2022-06-21 13:10:00,411.9,412.36,411.9,412.08,778.0,396.1873,396.6298,396.1873,396.3605,778.0
2022-06-21 13:15:00,411.99,411.99,411.44,411.52,1778.0,396.2739,396.2739,395.7449,395.8218,1778.0
2022-06-21 13:20:00,411.51,411.51,411.3,411.36,3347.0,395.8122,395.8122,395.6102,395.6679,3347.0
2022-06-21 13:25:00,411.39,411.39,411.23,411.28,1812.0,395.6968,395.6968,395.5429,395.591,1812.0
2022-06-21 13:30:00,411.29,411.96,411.26,411.84,900.0,395.6006,396.245,395.5718,396.1296,900.0
2022-06-21 13:35:00,411.77,411.77,411.2,411.2,1100.0,396.0623,396.0623,395.514,395.514,1100.0
2022-06-21 13:40:00,410.95,411.51,410.81,411.51,4489.0,395.2736,395.8122,395.1389,395.8122,4489.0
2022-06-21 13:45:00,411.53,411.53,411.07,411.12,7036.0,395.8315,395.8315,395.389,395.4371,7036.0
2022-06-21 13:50:00,411.28,411.35,410.88,410.88,4240.0,395.591,395.6583,395.2062,395.2062,4240.0
2022-06-21 13:55:00,410.68,410.75,410.68,410.72,2085.0,395.0139,395.0812,395.0139,395.0523,2085.0
2022-06-21 14:00:00,410.66,410.67,410.24,410.39,5330.0,394.9946,395.0043,394.5907,394.7349,5330.0
2022-06-21 14:05:00,410.51,410.8,410.17,410.71,12672.0,394.8504,395.1293,394.5233,395.0427,12672.0
2022-06-21 14:10:00,410.98,411.0,410.42,410.43,8708.0,395.3024,395.3217,394.7638,394.7734,8708.0
2022-06-21 14:15:00,410.34,410.63,410.29,410.48,3462.0,394.6868,394.9658,394.6388,394.8215,3462.0
2022-06-21 14:20:00,410.33,410.65,410.12,410.13,5912.0,394.6772,394.985,394.4752,394.4849,5912.0
2022-06-21 14:25:00,410.24,410.59,410.16,410.57,5181.0,394.5907,394.9273,394.5137,394.9081,5181.0
2022-06-21 14:30:00,410.55,410.78,410.45,410.66,12164.0,394.8888,395.1101,394.7926,394.9946,12164.0
2022-06-21 14:35:00,410.64,410.82,410.03,410.2,12139.0,394.9754,395.1485,394.3887,394.5522,12139.0
2022-06-21 14:40:00,410.06,410.86,410.06,410.8,15180.0,394.4175,395.187,394.4175,395.1293,15180.0
2022-06-21 14:45:00,410.68,410.68,410.23,410.29,6975.0,395.0139,395.0139,394.581,394.6388,6975.0
2022-06-21 14:50:00,410.47,411.15,410.33,411.15,4159.0,394.8119,395.4659,394.6772,395.4659,4159.0
2022-06-21 14:55:00,411.14,411.32,410.97,411.04,5253.0,395.4563,395.6295,395.2928,395.3601,5253.0
2022-06-21 15:00:00,411.08,411.43,410.92,411.33,7800.0,395.3986,395.7353,395.2447,395.6391,7800.0
2022-06-21 15:05:00,411.31,411.44,411.17,411.33,2181.0,395.6198,395.7449,395.4852,395.6391,2181.0
2022-06-21 15:10:00,411.42,411.62,411.36,411.54,2571.0,395.7256,395.918,395.6679,395.8411,2571.0
2022-06-21 15:15:00,411.54,411.63,411.24,411.26,2100.0,395.8411,395.9276,395.5525,395.5718,2100.0
2022-06-21 15:20:00,411.3,411.53,411.19,411.37,2201.0,395.6102,395.8315,395.5044,395.6776,2201.0
2022-06-21 15:25:00,411.27,411.41,411.0,411.36,3534.0,395.5814,395.716,395.3217,395.6679,3534.0
2022-06-21 15:30:00,411.17,411.36,411.06,411.35,2892.0,395.4852,395.6679,395.3794,395.6583,2892.0
2022-06-21 15:35:00,411.33,411.33,410.7,410.81,3319.0,395.6391,395.6391,395.0331,395.1389,3319.0
2022-06-21 15:40:00,410.82,410.87,410.58,410.79,6896.0,395.1485,395.1966,394.9177,395.1197,6896.0
2022-06-21 15:45:00,410.8,410.8,410.54,410.68,2844.0,395.1293,395.1293,394.8792,395.0139,2844.0
2022-06-21 15:50:00,410.71,411.04,410.31,410.53,19914.0,395.0427,395.3601,394.658,394.8696,19914.0
2022-06-21 15:55:00,410.58,410.58,409.69,410.0,51640.0,394.9177,394.9177,394.0616,394.3598,51640.0
2022-06-22 09:30:00,404.22,407.31,403.39,406.33,63480.0,388.8003,391.7724,388.002,390.8298,63480.0
2022-06-22 09:35:00,406.56,406.69,405.56,405.56,5523.0,391.051,391.1761,390.0892,390.0892,5523.0
2022-06-22 09:40:00,406.12,406.2,404.84,406.04,16738.0,390.6278,390.7048,389.3967,390.5509,16738.0
2022-06-22 09:45:00,405.96,406.46,405.32,405.82,18796.0,390.4739,390.9549,389.8583,390.3393,18796.0
2022-06-22 09:50:00,405.47,407.33,404.95,407.33,9450.0,390.0026,391.7917,389.5025,391.7917,9450.0
2022-06-22 09:55:00,407.26,407.44,406.12,406.19,5518.0,391.7243,391.8975,390.6278,390.6952,5518.0
2022-06-22 10:00:00,406.39,406.44,405.41,405.64,5717.0,390.8875,390.9356,389.9449,390.1661,5717.0
2022-06-22 10:05:00,405.76,406.89,405.62,406.88,23779.0,390.2816,391.3685,390.1469,391.3588,23779.0
2022-06-22 10:10:00,406.9,408.24,406.51,408.24,19132.0,391.3781,392.667,391.0029,392.667,19132.0
2022-06-22 10:15:00,408.18,408.87,407.86,408.66,11656.0,392.6092,393.2729,392.3014,393.0709,11656.0
2022-06-22 10:20:00,408.63,409.61,408.31,409.61,5135.0,393.0421,393.9847,392.7343,393.9847,5135.0
2022-06-22 10:25:00,409.53,410.02,409.45,410.02,7886.0,393.9077,394.3791,393.8308,394.3791,7886.0
2022-06-22 10:30:00,410.06,410.46,409.93,410.01,6496.0,394.4175,394.8023,394.2925,394.3694,6496.0
2022-06-22 10:35:00,410.13,411.22,410.12,411.22,1180.0,394.4849,395.5333,394.4752,395.5333,1180.0
2022-06-22 10:40:00,411.3,411.34,410.72,410.86,3149.0,395.6102,395.6487,395.0523,395.187,3149.0
2022-06-22 10:45:00,410.84,410.84,410.11,410.11,3352.0,395.1678,395.1678,394.4656,394.4656,3352.0
2022-06-22 10:50:00,410.1,410.43,410.1,410.16,1074.0,394.456,394.7734,394.456,394.5137,1074.0
2022-06-22 10:55:00,410.02,410.07,409.59,409.65,6906.0,394.3791,394.4271,393.9655,394.0232,6906.0
2022-06-22 11:00:00,409.48,409.48,408.17,408.69,10795.0,393.8597,393.8597,392.5996,393.0998,10795.0
2022-06-22 11:05:00,408.47,408.82,408.45,408.63,3700.0,392.8882,393.2248,392.8689,393.0421,3700.0
2022-06-22 11:10:00,408.52,408.83,408.48,408.62,2668.0,392.9363,393.2344,392.8978,393.0325,2668.0
2022-06-22 11:15:00,408.88,409.3,408.68,409.2,5487.0,393.2825,393.6865,393.0902,393.5903,5487.0
2022-06-22 11:20:00,408.89,408.89,408.35,408.85,1520.0,393.2922,393.2922,392.7728,393.2537,1520.0
2022-06-22 11:25:00,409.17,409.67,409.17,409.37,1650.0,393.5615,394.0424,393.5615,393.7538,1650.0
2022-06-22 11:30:00,409.67,410.59,409.67,410.15,1953.0,394.0424,394.9273,394.0424,394.5041,1953.0
2022-06-22 11:35:00,410.15,410.21,409.8,410.21,804.0,394.5041,394.5618,394.1674,394.5618,804.0
2022-06-22 11:40:00,410.12,410.12,408.78,408.81,11425.0,394.4752,394.4752,393.1864,393.2152,11425.0
2022-06-22 11:45:00,408.71,408.71,408.08,408.25,4765.0,393.119,393.119,392.5131,392.6766,4765.0
2022-06-22 11:50:00,408.75,408.75,407.48,407.55,8471.0,393.1575,393.1575,391.9359,392.0033,8471.0
2022-06-22 11:55:00,407.77,407.87,407.02,407.02,5887.0,392.2149,392.3111,391.4935,391.4935,5887.0
2022-06-22 12:00:00,407.25,408.44,407.25,407.39,12081.0,391.7147,392.8593,391.7147,391.8494,12081.0
2022-06-22 12:05:00,407.06,407.06,406.76,406.9,1995.0,391.532,391.532,391.2434,391.3781,1995.0
2022-06-22 12:10:00,407.01,407.67,407.01,407.64,1892.0,391.4839,392.1187,391.4839,392.0898,1892.0
2022-06-22 12:15:00,407.67,408.42,407.66,408.2,3089.0,392.1187,392.8401,392.1091,392.6285,3089.0
2022-06-22 12:20:00,408.01,408.28,408.01,408.28,200.0,392.4457,392.7054,392.4457,392.7054,200.0
2022-06-22 12:25:00,408.19,408.48,408.15,408.48,792.0,392.6189,392.8978,392.5804,392.8978,792.0
2022-06-22 12:30:00,408.3,408.73,408.3,408.73,200.0,392.7247,393.1383,392.7247,393.1383,200.0
2022-06-22 12:35:00,409.17,409.19,408.4,408.4,1344.0,393.5615,393.5807,392.8208,392.8208,1344.0
2022-06-22 12:40:00,408.72,408.99,408.72,408.99,885.0,393.1286,393.3883,393.1286,393.3883,885.0
2022-06-22 12:45:00,409.37,409.37,408.93,408.93,515.0,393.7538,393.7538,393.3306,393.3306,515.0
2022-06-22 12:50:00,408.92,409.02,408.71,408.84,1415.0,393.321,393.4172,393.119,393.2441,1415.0
2022-06-22 12:55:00,408.83,409.21,408.49,409.21,3440.0,393.2344,393.6,392.9074,393.6,3440.0
2022-06-22 13:00:00,409.38,409.44,408.39,408.61,2436.0,393.7635,393.8212,392.8112,393.0228,2436.0
2022-06-22 13:05:00,408.63,409.24,408.63,409.24,3530.0,393.0421,393.6288,393.0421,393.6288,3530.0
2022-06-22 13:10:00,409.26,409.49,409.26,409.42,1299.0,393.648,393.8693,393.648,393.8019,1299.0
2022-06-22 13:15:00,409.37,409.9,409.36,409.9,3918.0,393.7538,394.2636,393.7442,394.2636,3918.0
2022-06-22 13:20:00,409.85,410.25,409.85,410.0,3096.0,394.2155,394.6003,394.2155,394.3598,3096.0
2022-06-22 13:25:00,410.07,410.25,409.65,409.79,2675.0,394.4271,394.6003,394.0232,394.1578,2675.0
2022-06-22 13:30:00,409.79,409.79,409.38,409.38,2286.0,394.1578,394.1578,393.7635,393.7635,2286.0
2022-06-22 13:35:00,409.04,409.62,408.94,409.62,3022.0,393.4364,393.9943,393.3403,393.9943,3022.0
2022-06-22 13:40:00,409.56,409.65,409.56,409.62,300.0,393.9366,394.0232,393.9366,393.9943,300.0
2022-06-22 13:45:00,409.86,410.22,409.86,410.22,1100.0,394.2252,394.5714,394.2252,394.5714,1100.0
2022-06-22 13:50:00,410.21,410.23,409.53,409.79,5546.0,394.5618,394.581,393.9077,394.1578,5546.0
2022-06-22 13:55:00,409.7,409.95,409.4,409.8,5668.0,394.0713,394.3117,393.7827,394.1674,5668.0
2022-06-22 14:00:00,409.74,410.06,409.59,409.93,3283.0,394.1097,394.4175,393.9655,394.2925,3283.0
2022-06-22 14:05:00,409.97,411.17,409.97,410.87,6696.0,394.331,395.4852,394.331,395.1966,6696.0
2022-06-22 14:10:00,410.58,410.7,410.36,410.7,5499.0,394.9177,395.0331,394.7061,395.0331,5499.0
2022-06-22 14:15:00,410.62,411.28,410.62,410.86,5935.0,394.9562,395.591,394.9562,395.187,5935.0
2022-06-22 14:20:00,410.86,410.89,409.97,410.3,5248.0,395.187,395.2159,394.331,394.6484,5248.0
2022-06-22 14:25:00,410.15,410.15,409.79,409.84,1122.0,394.5041,394.5041,394.1578,394.2059,1122.0
2022-06-22 14:30:00,410.0,410.23,410.0,410.16,1370.0,394.3598,394.581,394.3598,394.5137,1370.0
2022-06-22 14:35:00,410.24,410.37,410.09,410.09,4452.0,394.5907,394.7157,394.4464,394.4464,4452.0
2022-06-22 14:40:00,410.08,410.08,409.62,409.66,1701.0,394.4368,394.4368,393.9943,394.0328,1701.0
2022-06-22 14:45:00,409.66,409.86,409.24,409.24,2490.0,394.0328,394.2252,393.6288,393.6288,2490.0
2022-06-22 14:50:00,409.25,409.68,409.13,409.68,4905.0,393.6384,394.052,393.523,394.052,4905.0
2022-06-22 14:55:00,409.73,410.21,409.73,409.95,3483.0,394.1001,394.5618,394.1001,394.3117,3483.0
2022-06-22 15:00:00,409.92,410.27,409.55,410.23,4406.0,394.2829,394.6195,393.927,394.581,4406.0
2022-06-22 15:05:00,410.32,410.34,409.66,409.66,1750.0,394.6676,394.6868,394.0328,394.0328,1750.0
2022-06-22 15:10:00,409.66,409.9,409.36,409.66,3280.0,394.0328,394.2636,393.7442,394.0328,3280.0
2022-06-22 15:15:00,409.74,410.02,409.55,409.63,6041.0,394.1097,394.3791,393.927,394.0039,6041.0
2022-06-22 15:20:00,409.69,410.04,409.69,409.9,3684.0,394.0616,394.3983,394.0616,394.2636,3684.0
2022-06-22 15:25:00,409.82,409.82,408.75,408.89,2318.0,394.1867,394.1867,393.1575,393.2922,2318.0
2022-06-22 15:30:00,408.9,409.31,408.66,408.66,5564.0,393.3018,393.6961,393.0709,393.0709,5564.0
2022-06-22 15:35:00,408.58,408.58,408.14,408.44,5110.0,392.994,392.994,392.5708,392.8593,5110.0
2022-06-22 15:40:00,408.32,408.64,408.07,408.6,2686.0,392.7439,393.0517,392.5034,393.0132,2686.0
2022-06-22 15:45:00,408.67,408.67,407.8,408.16,5002.0,393.0806,393.0806,392.2437,392.59,5002.0
2022-06-22 15:50:00,408.08,409.4,407.88,409.28,22091.0,392.5131,393.7827,392.3207,393.6673,22091.0
2022-06-22 15:55:00,409.44,409.44,408.41,408.52,26959.0,393.8212,393.8212,392.8305,392.9363,26959.0
2022-06-23 09:30:00,409.73,411.14,409.54,410.37,21101.0,394.1001,395.4563,393.9174,394.7157,21101.0
2022-06-23 09:35:00,410.34,410.62,409.58,410.3,19108.0,394.6868,394.9562,393.9558,394.6484,19108.0
2022-06-23 09:40:00,410.3,410.91,409.64,410.13,28485.0,394.6484,395.2351,394.0135,394.4849,28485.0
2022-06-23 09:45:00,410.17,410.23,408.44,409.42,19384.0,394.5233,394.581,392.8593,393.8019,19384.0
2022-06-23 09:50:00,409.11,409.4,407.84,407.9,24088.0,393.5038,393.7827,392.2822,392.3399,24088.0
2022-06-23 09:55:00,407.86,409.86,407.71,409.74,13079.0,392.3014,394.2252,392.1572,394.1097,13079.0
2022-06-23 10:00:00,409.51,409.98,409.41,409.87,10578.0,393.8885,394.3406,393.7923,394.2348,10578.0
2022-06-23 10:05:00,409.94,410.16,408.18,408.18,11395.0,394.3021,394.5137,392.6092,392.6092,11395.0
2022-06-23 10:10:00,408.24,409.07,407.75,408.3,12283.0,392.667,393.4653,392.1956,392.7247,12283.0
2022-06-23 10:15:00,407.97,408.62,407.92,408.26,24831.0,392.4073,393.0325,392.3592,392.6862,24831.0
2022-06-23 10:20:00,408.4,409.49,408.38,409.17,52614.0,392.8208,393.8693,392.8016,393.5615,52614.0
2022-06-23 10:25:00,408.83,409.37,408.14,408.89,5523.0,393.2344,393.7538,392.5708,393.2922,5523.0
2022-06-23 10:30:00,409.0,409.34,408.44,408.96,14788.0,393.398,393.725,392.8593,393.3595,14788.0
2022-06-23 10:35:00,408.58,409.83,408.37,409.83,9130.0,392.994,394.1963,392.792,394.1963,9130.0
2022-06-23 10:40:00,409.99,410.56,409.77,409.77,16719.0,394.3502,394.8985,394.1386,394.1386,16719.0
2022-06-23 10:45:00,409.72,410.35,409.7,409.94,13243.0,394.0905,394.6965,394.0713,394.3021,13243.0
2022-06-23 10:50:00,409.94,410.34,409.51,410.05,5184.0,394.3021,394.6868,393.8885,394.4079,5184.0
2022-06-23 10:55:00,410.19,410.9,410.18,410.65,6030.0,394.5426,395.2255,394.5329,394.985,6030.0
2022-06-23 11:00:00,410.32,410.54,409.74,409.74,4457.0,394.6676,394.8792,394.1097,394.1097,4457.0
2022-06-23 11:05:00,409.64,410.39,409.64,410.39,400.0,394.0135,394.7349,394.0135,394.7349,400.0
2022-06-23 11:10:00,410.16,410.96,410.16,410.94,1300.0,394.5137,395.2832,394.5137,395.264,1300.0
2022-06-23 11:15:00,410.73,410.96,410.69,410.94,4659.0,395.062,395.2832,395.0235,395.264,4659.0
2022-06-23 11:20:00,410.95,411.19,410.11,410.21,8219.0,395.2736,395.5044,394.4656,394.5618,8219.0
2022-06-23 11:25:00,410.32,410.38,410.08,410.08,5336.0,394.6676,394.7253,394.4368,394.4368,5336.0
2022-06-23 11:30:00,410.46,410.53,409.22,409.22,8927.0,394.8023,394.8696,393.6096,393.6096,8927.0
2022-06-23 11:35:00,409.09,409.09,408.43,408.55,9799.0,393.4845,393.4845,392.8497,392.9651,9799.0
2022-06-23 11:40:00,408.82,409.07,408.82,409.07,500.0,393.2248,393.4653,393.2248,393.4653,500.0
2022-06-23 11:45:00,409.01,409.41,408.92,409.4,5204.0,393.4076,393.7923,393.321,393.7827,5204.0
2022-06-23 11:50:00,409.55,409.61,409.27,409.27,3822.0,393.927,393.9847,393.6577,393.6577,3822.0
2022-06-23 11:55:00,409.07,409.15,408.34,408.34,5250.0,393.4653,393.5422,392.7631,392.7631,5250.0
2022-06-23 12:00:00,408.07,408.07,406.88,406.88,10621.0,392.5034,392.5034,391.3588,391.3588,10621.0
2022-06-23 12:05:00,406.78,407.5,406.78,406.96,5744.0,391.2626,391.9552,391.2626,391.4358,5744.0
2022-06-23 12:10:00,407.04,407.51,407.04,407.51,1410.0,391.5127,391.9648,391.5127,391.9648,1410.0
2022-06-23 12:15:00,407.34,408.23,407.34,408.07,7566.0,391.8013,392.6573,391.8013,392.5034,7566.0
2022-06-23 12:20:00,408.05,408.49,407.9,408.19,3925.0,392.4842,392.9074,392.3399,392.6189,3925.0
2022-06-23 12:25:00,408.11,408.12,407.63,407.64,7156.0,392.5419,392.5515,392.0802,392.0898,7156.0
2022-06-23 12:30:00,407.73,407.78,407.31,407.31,4747.0,392.1764,392.2245,391.7724,391.7724,4747.0
2022-06-23 12:35:00,407.3,407.52,406.53,406.73,5809.0,391.7628,391.9744,391.0222,391.2146,5809.0
2022-06-23 12:40:00,406.69,407.33,406.69,406.79,1449.0,391.1761,391.7917,391.1761,391.2723,1449.0
2022-06-23 12:45:00,406.77,407.05,406.34,407.05,1185.0,391.253,391.5223,390.8394,391.5223,1185.0
2022-06-23 12:50:00,406.18,406.37,405.64,406.37,7864.0,390.6855,390.8683,390.1661,390.8683,7864.0
2022-06-23 12:55:00,406.28,406.37,405.74,405.76,2679.0,390.7817,390.8683,390.2623,390.2816,2679.0
2022-06-23 13:00:00,405.66,405.66,405.22,405.61,4285.0,390.1854,390.1854,389.7622,390.1373,4285.0
2022-06-23 13:05:00,405.63,406.54,405.63,406.44,18320.0,390.1565,391.0318,390.1565,390.9356,18320.0
2022-06-23 13:10:00,406.5,406.96,406.49,406.6,4259.0,390.9933,391.4358,390.9837,391.0895,4259.0
2022-06-23 13:15:00,406.69,407.05,406.55,406.87,2400.0,391.1761,391.5223,391.0414,391.3492,2400.0
2022-06-23 13:20:00,406.48,407.28,406.48,406.69,4585.0,390.9741,391.7436,390.9741,391.1761,4585.0
2022-06-23 13:25:00,406.63,406.68,406.3,406.3,2624.0,391.1184,391.1665,390.801,390.801,2624.0
2022-06-23 13:30:00,406.57,406.57,406.21,406.21,982.0,391.0607,391.0607,390.7144,390.7144,982.0
2022-06-23 13:35:00,406.39,406.39,405.92,405.92,428.0,390.8875,390.8875,390.4355,390.4355,428.0
2022-06-23 13:40:00,405.97,405.97,405.59,405.84,1329.0,390.4835,390.4835,390.118,390.3585,1329.0
2022-06-23 13:45:00,405.76,406.33,405.76,406.19,1800.0,390.2816,390.8298,390.2816,390.6952,1800.0
2022-06-23 13:50:00,406.56,406.85,406.56,406.85,400.0,391.051,391.33,391.051,391.33,400.0
2022-06-23 13:55:00,406.81,406.81,406.53,406.53,200.0,391.2915,391.2915,391.0222,391.0222,200.0
2022-06-23 14:00:00,406.81,407.08,406.44,406.45,6327.0,391.2915,391.5512,390.9356,390.9452,6327.0
2022-06-23 14:05:00,406.44,406.58,406.34,406.58,1312.0,390.9356,391.0703,390.8394,391.0703,1312.0
2022-06-23 14:10:00,406.51,406.85,406.46,406.61,24321.0,391.0029,391.33,390.9549,391.0991,24321.0
2022-06-23 14:15:00,406.76,406.76,406.49,406.53,1065.0,391.2434,391.2434,390.9837,391.0222,1065.0
2022-06-23 14:20:00,406.42,407.09,406.41,406.86,800.0,390.9164,391.5608,390.9068,391.3396,800.0
2022-06-23 14:25:00,407.0,407.4,406.99,407.39,1200.0,391.4743,391.859,391.4646,391.8494,1200.0
2022-06-23 14:30:00,407.33,408.37,407.33,408.37,1700.0,391.7917,392.792,391.7917,392.792,1700.0
2022-06-23 14:35:00,408.32,408.42,407.9,408.41,9749.0,392.7439,392.8401,392.3399,392.8305,9749.0
2022-06-23 14:40:00,408.22,408.43,408.19,408.34,2275.0,392.6477,392.8497,392.6189,392.7631,2275.0
2022-06-23 14:45:00,408.38,408.43,407.94,408.43,700.0,392.8016,392.8497,392.3784,392.8497,700.0
2022-06-23 14:50:00,408.52,408.68,408.52,408.66,1285.0,392.9363,393.0902,392.9363,393.0709,1285.0
2022-06-23 14:55:00,408.55,408.67,408.36,408.49,4965.0,392.9651,393.0806,392.7824,392.9074,4965.0
2022-06-23 15:00:00,408.64,408.79,408.32,408.76,3227.0,393.0517,393.196,392.7439,393.1671,3227.0
2022-06-23 15:05:00,408.7,409.27,408.7,409.06,2612.0,393.1094,393.6577,393.1094,393.4557,2612.0
2022-06-23 15:10:00,409.05,409.4,409.0,409.24,24113.0,393.4461,393.7827,393.398,393.6288,24113.0
2022-06-23 15:15:00,409.28,409.28,408.78,408.78,1190.0,393.6673,393.6673,393.1864,393.1864,1190.0
2022-06-23 15:20:00,409.13,409.43,409.1,409.19,20206.0,393.523,393.8116,393.4941,393.5807,20206.0
2022-06-23 15:25:00,409.24,410.1,409.24,410.08,9876.0,393.6288,394.456,393.6288,394.4368,9876.0
2022-06-23 15:30:00,409.99,411.25,409.99,411.23,10306.0,394.3502,395.5621,394.3502,395.5429,10306.0
2022-06-23 15:35:00,411.21,411.32,410.63,410.69,6244.0,395.5237,395.6295,394.9658,395.0235,6244.0
2022-06-23 15:40:00,410.66,411.14,410.65,410.72,8052.0,394.9946,395.4563,394.985,395.0523,8052.0
2022-06-23 15:45:00,410.86,411.3,410.85,411.18,17354.0,395.187,395.6102,395.1774,395.4948,17354.0
2022-06-23 15:50:00,411.28,411.79,410.46,410.54,16406.0,395.591,396.0815,394.8023,394.8792,16406.0
2022-06-23 15:55:00,410.5,411.24,410.37,411.03,41007.0,394.8407,395.5525,394.7157,395.3505,41007.0
2022-06-24 09:30:00,414.3,416.59,413.86,416.22,47927.0,398.4958,400.6984,398.0726,400.3425,47927.0
2022-06-24 09:35:00,416.41,416.66,415.15,415.62,14205.0,400.5253,400.7658,399.3134,399.7654,14205.0
2022-06-24 09:40:00,415.72,416.68,415.56,416.23,22744.0,399.8616,400.785,399.7077,400.3522,22744.0
2022-06-24 09:45:00,416.22,417.68,416.22,417.68,19270.0,400.3425,401.7468,400.3425,401.7468,19270.0
2022-06-24 09:50:00,417.78,418.79,417.61,418.63,29204.0,401.843,402.8145,401.6795,402.6606,29204.0
2022-06-24 09:55:00,418.41,418.77,418.1,418.64,15802.0,402.449,402.7953,402.1508,402.6702,15802.0
2022-06-24 10:00:00,418.85,421.59,418.85,420.85,28497.0,402.8722,405.5077,402.8722,404.7959,28497.0
2022-06-24 10:05:00,420.96,421.93,420.96,421.83,8336.0,404.9017,405.8347,404.9017,405.7385,8336.0
2022-06-24 10:10:00,421.81,421.86,421.11,421.52,17214.0,405.7193,405.7674,405.046,405.4404,17214.0
2022-06-24 10:15:00,421.69,422.47,421.69,422.47,10396.0,405.6039,406.3541,405.6039,406.3541,10396.0
2022-06-24 10:20:00,422.5,422.89,422.25,422.79,10545.0,406.383,406.7581,406.1425,406.6619,10545.0
2022-06-24 10:25:00,422.75,422.78,422.05,422.5,9413.0,406.6234,406.6523,405.9501,406.383,9413.0
2022-06-24 10:30:00,422.65,422.93,422.24,422.69,17481.0,406.5273,406.7966,406.1329,406.5657,17481.0
2022-06-24 10:35:00,422.72,422.79,422.24,422.71,7951.0,406.5946,406.6619,406.1329,406.585,7951.0
2022-06-24 10:40:00,422.68,422.98,422.24,422.79,13227.0,406.5561,406.8447,406.1329,406.6619,13227.0
2022-06-24 10:45:00,422.7,423.43,422.38,423.26,7394.0,406.5754,407.2775,406.2676,407.114,7394.0
2022-06-24 10:50:00,423.52,423.52,423.0,423.27,7101.0,407.3641,407.3641,406.8639,407.1236,7101.0
2022-06-24 10:55:00,423.22,423.46,422.87,423.21,5898.0,407.0755,407.3064,406.7389,407.0659,5898.0
2022-06-24 11:00:00,423.14,423.56,423.08,423.56,7042.0,406.9986,407.4025,406.9409,407.4025,7042.0
2022-06-24 11:05:00,423.69,423.7,423.07,423.18,4640.0,407.5276,407.5372,406.9312,407.037,4640.0
2022-06-24 11:10:00,423.24,423.24,422.48,422.48,3109.0,407.0948,407.0948,406.3637,406.3637,3109.0
2022-06-24 11:15:00,422.41,422.42,422.1,422.26,5921.0,406.2964,406.306,405.9982,406.1521,5921.0
2022-06-24 11:20:00,422.23,422.8,422.23,422.72,1673.0,406.1233,406.6715,406.1233,406.5946,1673.0
2022-06-24 11:25:00,422.74,423.63,422.74,423.61,11775.0,406.6138,407.4699,406.6138,407.4506,11775.0
2022-06-24 11:30:00,423.59,423.84,423.45,423.84,2129.0,407.4314,407.6719,407.2967,407.6719,2129.0
2022-06-24 11:35:00,423.56,423.85,423.32,423.85,1300.0,407.4025,407.6815,407.1717,407.6815,1300.0
2022-06-24 11:40:00,423.79,423.98,423.73,423.92,1602.0,407.6238,407.8065,407.5661,407.7488,1602.0
2022-06-24 11:45:00,423.6,424.05,423.6,423.64,3561.0,407.441,407.8739,407.441,407.4795,3561.0
2022-06-24 11:50:00,423.57,424.04,423.51,423.81,1589.0,407.4122,407.8642,407.3545,407.643,1589.0
2022-06-24 11:55:00,423.78,423.79,423.33,423.67,4078.0,407.6142,407.6238,407.1813,407.5083,4078.0
2022-06-24 12:00:00,423.62,423.89,423.58,423.71,6737.0,407.4603,407.72,407.4218,407.5468,6737.0
2022-06-24 12:05:00,423.69,423.85,423.61,423.61,2530.0,407.5276,407.6815,407.4506,407.4506,2530.0
2022-06-24 12:10:00,423.58,423.7,423.43,423.58,2621.0,407.4218,407.5372,407.2775,407.4218,2621.0
2022-06-24 12:15:00,423.51,423.73,423.41,423.72,2546.0,407.3545,407.5661,407.2583,407.5564,2546.0
2022-06-24 12:20:00,423.7,423.73,423.17,423.41,3677.0,407.5372,407.5661,407.0274,407.2583,3677.0
2022-06-24 12:25:00,423.47,423.51,423.24,423.37,3828.0,407.316,407.3545,407.0948,407.2198,3828.0
2022-06-24 12:30:00,423.47,423.47,423.13,423.19,2478.0,407.316,407.316,406.9889,407.0467,2478.0
2022-06-24 12:35:00,423.13,423.42,423.09,423.41,1240.0,406.9889,407.2679,406.9505,407.2583,1240.0
2022-06-24 12:40:00,423.43,424.0,423.43,424.0,800.0,407.2775,407.8258,407.2775,407.8258,800.0
2022-06-24 12:45:00,423.8,423.81,423.5,423.6,2006.0,407.6334,407.643,407.3448,407.441,2006.0
2022-06-24 12:50:00,423.64,423.74,423.57,423.69,2000.0,407.4795,407.5757,407.4122,407.5276,2000.0
2022-06-24 12:55:00,423.65,423.65,423.46,423.6,1200.0,407.4891,407.4891,407.3064,407.441,1200.0
2022-06-24 13:00:00,423.67,424.08,423.67,424.02,1000.0,407.5083,407.9027,407.5083,407.845,1000.0
2022-06-24 13:05:00,424.08,424.08,423.87,424.01,1220.0,407.9027,407.9027,407.7007,407.8354,1220.0
2022-06-24 13:10:00,424.01,424.22,424.01,424.22,1276.0,407.8354,408.0374,407.8354,408.0374,1276.0
2022-06-24 13:15:00,424.1,424.27,423.92,424.06,2374.0,407.9219,408.0855,407.7488,407.8835,2374.0
2022-06-24 13:20:00,423.77,423.86,423.61,423.72,1218.0,407.6045,407.6911,407.4506,407.5564,1218.0
2022-06-24 13:25:00,423.71,423.79,423.55,423.79,1862.0,407.5468,407.6238,407.3929,407.6238,1862.0
2022-06-24 13:30:00,423.7,424.01,423.56,423.92,2707.0,407.5372,407.8354,407.4025,407.7488,2707.0
2022-06-24 13:35:00,423.87,423.88,423.61,423.75,800.0,407.7007,407.7103,407.4506,407.5853,800.0
2022-06-24 13:40:00,423.74,424.19,423.74,424.19,1370.0,407.5757,408.0085,407.5757,408.0085,1370.0
2022-06-24 13:45:00,424.18,424.3,424.09,424.29,3326.0,407.9989,408.1143,407.9123,408.1047,3326.0
2022-06-24 13:50:00,424.28,424.41,424.07,424.07,2280.0,408.0951,408.2201,407.8931,407.8931,2280.0
2022-06-24 13:55:00,424.05,424.3,423.81,423.81,5868.0,407.8739,408.1143,407.643,407.643,5868.0
2022-06-24 14:00:00,424.0,424.06,423.8,423.9,1109.0,407.8258,407.8835,407.6334,407.7296,1109.0
2022-06-24 14:05:00,424.0,424.02,423.56,423.65,2376.0,407.8258,407.845,407.4025,407.4891,2376.0
2022-06-24 14:10:00,423.77,423.98,423.63,423.63,7889.0,407.6045,407.8065,407.4699,407.4699,7889.0
2022-06-24 14:15:00,423.64,423.82,423.48,423.57,2703.0,407.4795,407.6526,407.3256,407.4122,2703.0
2022-06-24 14:20:00,423.53,423.55,423.17,423.3,4325.0,407.3737,407.3929,407.0274,407.1525,4325.0
2022-06-24 14:25:00,423.37,423.64,423.31,423.57,2147.0,407.2198,407.4795,407.1621,407.4122,2147.0
2022-06-24 14:30:00,423.55,423.86,423.55,423.76,5057.0,407.3929,407.6911,407.3929,407.5949,5057.0
2022-06-24 14:35:00,423.65,423.78,423.49,423.49,5408.0,407.4891,407.6142,407.3352,407.3352,5408.0
2022-06-24 14:40:00,423.45,423.81,423.45,423.78,1610.0,407.2967,407.643,407.2967,407.6142,1610.0
2022-06-24 14:45:00,423.79,424.01,423.77,423.96,3573.0,407.6238,407.8354,407.6045,407.7873,3573.0
2022-06-24 14:50:00,423.99,424.04,423.8,423.8,2815.0,407.8161,407.8642,407.6334,407.6334,2815.0
2022-06-24 14:55:00,424.01,424.08,423.82,424.03,3901.0,407.8354,407.9027,407.6526,407.8546,3901.0
2022-06-24 15:00:00,424.07,424.23,423.98,424.23,2995.0,407.8931,408.047,407.8065,408.047,2995.0
2022-06-24 15:05:00,424.3,424.3,424.04,424.08,7379.0,408.1143,408.1143,407.8642,407.9027,7379.0
2022-06-24 15:10:00,424.11,424.11,423.89,424.05,4788.0,407.9316,407.9316,407.72,407.8739,4788.0
2022-06-24 15:15:00,424.15,424.34,424.13,424.19,3913.0,407.97,408.1528,407.9508,408.0085,3913.0
2022-06-24 15:20:00,424.15,424.38,423.99,424.35,33978.0,407.97,408.1913,407.8161,408.1624,33978.0
2022-06-24 15:25:00,424.33,424.36,423.97,424.35,1829.0,408.1432,408.172,407.7969,408.1624,1829.0
2022-06-24 15:30:00,424.41,424.49,424.1,424.1,5680.0,408.2201,408.2971,407.9219,407.9219,5680.0
2022-06-24 15:35:00,424.14,424.6,424.11,424.53,10124.0,407.9604,408.4029,407.9316,408.3355,10124.0
2022-06-24 15:40:00,424.61,424.88,424.52,424.83,11439.0,408.4125,408.6722,408.3259,408.6241,11439.0
2022-06-24 15:45:00,424.92,425.1,424.72,424.72,7814.0,408.7107,408.8838,408.5183,408.5183,7814.0
2022-06-24 15:50:00,424.97,425.64,424.82,425.58,37027.0,408.7588,409.4032,408.6145,409.3455,37027.0
2022-06-24 15:55:00,425.61,425.62,424.91,425.62,106284.0,409.3743,409.384,408.701,409.384,106284.0
2022-06-27 09:30:00,427.17,427.83,424.97,425.26,55538.0,410.8748,411.5097,408.7588,409.0377,55538.0
2022-06-27 09:35:00,425.1,425.88,424.25,425.69,21279.0,408.8838,409.634,408.0662,409.4513,21279.0
2022-06-27 09:40:00,425.55,425.65,424.29,424.99,15299.0,409.3166,409.4128,408.1047,408.778,15299.0
2022-06-27 09:45:00,424.65,424.65,423.19,423.98,9165.0,408.451,408.451,407.0467,407.8065,9165.0
2022-06-27 09:50:00,423.54,425.31,423.54,425.3,16374.0,407.3833,409.0858,407.3833,409.0762,16374.0
2022-06-27 09:55:00,425.14,425.16,424.0,424.19,10638.0,408.9223,408.9415,407.8258,408.0085,10638.0
2022-06-27 10:00:00,424.25,426.03,424.21,425.81,11716.0,408.0662,409.7783,408.0277,409.5667,11716.0
2022-06-27 10:05:00,425.83,426.04,424.29,424.66,6898.0,409.586,409.7879,408.1047,408.4606,6898.0
2022-06-27 10:10:00,424.78,424.78,424.06,424.36,5901.0,408.576,408.576,407.8835,408.172,5901.0
2022-06-27 10:15:00,424.58,425.32,424.23,425.1,7452.0,408.3836,409.0954,408.047,408.8838,7452.0
2022-06-27 10:20:00,425.21,425.78,424.62,424.89,11560.0,408.9896,409.5379,408.4221,408.6818,11560.0
2022-06-27 10:25:00,424.59,424.74,423.99,424.17,7547.0,408.3933,408.5375,407.8161,407.9893,7547.0
2022-06-27 10:30:00,424.04,425.36,424.04,425.34,10691.0,407.8642,409.1339,407.8642,409.1146,10691.0
2022-06-27 10:35:00,425.39,425.99,424.85,425.95,10890.0,409.1627,409.7398,408.6433,409.7014,10890.0
2022-06-27 10:40:00,425.97,426.89,425.78,426.89,8222.0,409.7206,410.6055,409.5379,410.6055,8222.0
2022-06-27 10:45:00,426.67,427.36,426.4,427.29,6241.0,410.3939,411.0576,410.1342,410.9903,6241.0
2022-06-27 10:50:00,427.43,427.79,427.4,427.71,14558.0,411.1249,411.4712,411.0961,411.3942,14558.0
2022-06-27 10:55:00,428.0,428.56,427.95,427.95,4610.0,411.6732,412.2118,411.6251,411.6251,4610.0
2022-06-27 11:00:00,428.23,428.23,427.75,427.97,4145.0,411.8944,411.8944,411.4327,411.6443,4145.0
2022-06-27 11:05:00,427.9,428.18,427.68,427.68,5491.0,411.577,411.8463,411.3654,411.3654,5491.0
2022-06-27 11:10:00,427.97,427.97,427.61,427.87,4455.0,411.6443,411.6443,411.298,411.5481,4455.0
2022-06-27 11:15:00,427.97,428.44,427.97,428.39,23090.0,411.6443,412.0964,411.6443,412.0483,23090.0
2022-06-27 11:20:00,428.38,429.66,428.24,429.54,31795.0,412.0387,413.2698,411.904,413.1544,31795.0
2022-06-27 11:25:00,429.64,429.81,429.03,429.29,7051.0,413.2506,413.4141,412.6639,412.914,7051.0
2022-06-27 11:30:00,429.14,429.14,428.69,428.75,2698.0,412.7697,412.7697,412.3369,412.3946,2698.0
2022-06-27 11:35:00,428.58,428.61,428.26,428.54,6692.0,412.231,412.2599,411.9233,412.1926,6692.0
2022-06-27 11:40:00,428.69,429.28,428.68,429.16,5305.0,412.3369,412.9043,412.3272,412.7889,5305.0
2022-06-27 11:45:00,429.22,429.38,428.73,428.98,5201.0,412.8466,413.0005,412.3753,412.6158,5201.0
2022-06-27 11:50:00,428.8,428.9,428.5,428.62,3565.0,412.4427,412.5388,412.1541,412.2695,3565.0
2022-06-27 11:55:00,428.53,428.81,428.3,428.72,7803.0,412.183,412.4523,411.9617,412.3657,7803.0
2022-06-27 12:00:00,429.03,429.03,427.67,427.68,5723.0,412.6639,412.6639,411.3558,411.3654,5723.0
2022-06-27 12:05:00,427.69,427.89,427.52,427.85,1456.0,411.375,411.5674,411.2115,411.5289,1456.0
2022-06-27 12:10:00,427.57,428.0,427.48,428.0,7005.0,411.2596,411.6732,411.173,411.6732,7005.0
2022-06-27 12:15:00,427.78,427.87,427.44,427.82,2488.0,411.4616,411.5481,411.1345,411.5,2488.0
2022-06-27 12:20:00,428.01,428.01,427.26,427.32,4170.0,411.6828,411.6828,410.9614,411.0191,4170.0
2022-06-27 12:25:00,427.23,427.24,426.71,426.71,8483.0,410.9325,410.9422,410.4324,410.4324,8483.0
2022-06-27 12:30:00,426.64,426.78,426.44,426.46,4278.0,410.3651,410.4997,410.1727,410.1919,4278.0
2022-06-27 12:35:00,426.43,426.98,426.34,426.98,21332.0,410.1631,410.6921,410.0765,410.6921,21332.0
2022-06-27 12:40:00,426.9,427.37,426.89,427.28,559.0,410.6151,411.0672,410.6055,410.9806,559.0
2022-06-27 12:45:00,427.76,427.8,427.26,427.67,4969.0,411.4423,411.4808,410.9614,411.3558,4969.0
2022-06-27 12:50:00,427.61,428.21,427.61,428.14,3087.0,411.298,411.8752,411.298,411.8078,3087.0
2022-06-27 12:55:00,428.19,428.19,427.97,428.03,600.0,411.8559,411.8559,411.6443,411.702,600.0
2022-06-27 13:00:00,428.23,428.24,427.59,427.79,4602.0,411.8944,411.904,411.2788,411.4712,4602.0
2022-06-27 13:05:00,427.72,427.76,427.27,427.59,10755.0,411.4039,411.4423,410.971,411.2788,10755.0
2022-06-27 13:10:00,427.84,428.47,427.81,428.29,5404.0,411.5193,412.1252,411.4904,411.9521,5404.0
2022-06-27 13:15:00,428.31,428.5,427.77,428.28,2700.0,411.9713,412.1541,411.4519,411.9425,2700.0
2022-06-27 13:20:00,428.31,428.36,427.8,428.1,5690.0,411.9713,412.0194,411.4808,411.7694,5690.0
2022-06-27 13:25:00,427.87,428.06,427.7,427.89,3315.0,411.5481,411.7309,411.3846,411.5674,3315.0
2022-06-27 13:30:00,427.65,427.67,427.35,427.35,1600.0,411.3365,411.3558,411.048,411.048,1600.0
2022-06-27 13:35:00,427.27,427.59,427.26,427.56,800.0,410.971,411.2788,410.9614,411.25,800.0
2022-06-27 13:40:00,427.56,427.58,426.87,427.03,2162.0,411.25,411.2692,410.5863,410.7402,2162.0
2022-06-27 13:45:00,426.75,426.76,426.48,426.55,2966.0,410.4709,410.4805,410.2112,410.2785,2966.0
2022-06-27 13:50:00,426.88,427.26,426.84,427.23,1455.0,410.5959,410.9614,410.5574,410.9325,1455.0
2022-06-27 13:55:00,427.18,427.36,427.06,427.1,6495.0,410.8845,411.0576,410.769,410.8075,6495.0
2022-06-27 14:00:00,427.1,427.36,426.8,427.34,4172.0,410.8075,411.0576,410.5189,411.0383,4172.0
2022-06-27 14:05:00,427.4,427.4,426.89,427.32,2271.0,411.0961,411.0961,410.6055,411.0191,2271.0
2022-06-27 14:10:00,427.35,427.72,427.21,427.71,1564.0,411.048,411.4039,410.9133,411.3942,1564.0
2022-06-27 14:15:00,427.73,428.15,427.73,428.08,4730.0,411.4135,411.8175,411.4135,411.7501,4730.0
2022-06-27 14:20:00,428.21,428.34,427.93,427.95,20704.0,411.8752,412.0002,411.6058,411.6251,20704.0
2022-06-27 14:25:00,427.92,427.92,427.33,427.58,2392.0,411.5962,411.5962,411.0287,411.2692,2392.0
2022-06-27 14:30:00,427.69,428.06,427.54,428.06,1550.0,411.375,411.7309,411.2307,411.7309,1550.0
2022-06-27 14:35:00,428.09,428.39,428.05,428.31,1137.0,411.7597,412.0483,411.7213,411.9713,1137.0
2022-06-27 14:40:00,428.11,428.21,427.85,427.96,1200.0,411.779,411.8752,411.5289,411.6347,1200.0
2022-06-27 14:45:00,428.0,428.39,427.75,428.26,2533.0,411.6732,412.0483,411.4327,411.9233,2533.0
2022-06-27 14:50:00,428.15,428.15,427.7,427.9,2625.0,411.8175,411.8175,411.3846,411.577,2625.0
2022-06-27 14:55:00,427.86,428.08,427.63,427.7,2852.0,411.5385,411.7501,411.3173,411.3846,2852.0
2022-06-27 15:00:00,427.62,427.69,426.6,426.88,8677.0,411.3077,411.375,410.3266,410.5959,8677.0
2022-06-27 15:05:00,426.84,427.49,426.45,427.48,4128.0,410.5574,411.1826,410.1823,411.173,4128.0
2022-06-27 15:10:00,427.39,428.09,427.39,428.09,3466.0,411.0864,411.7597,411.0864,411.7597,3466.0
2022-06-27 15:15:00,428.08,428.25,427.88,428.08,6436.0,411.7501,411.9136,411.5578,411.7501,6436.0
2022-06-27 15:20:00,428.15,428.16,427.73,427.73,2245.0,411.8175,411.8271,411.4135,411.4135,2245.0
2022-06-27 15:25:00,427.8,428.13,427.54,427.7,3431.0,411.4808,411.7982,411.2307,411.3846,3431.0
2022-06-27 15:30:00,427.68,427.69,427.27,427.27,4141.0,411.3654,411.375,410.971,410.971,4141.0
2022-06-27 15:35:00,427.12,427.12,426.5,426.86,2800.0,410.8267,410.8267,410.2304,410.5767,2800.0
2022-06-27 15:40:00,426.9,427.84,426.9,427.84,3206.0,410.6151,411.5193,410.6151,411.5193,3206.0
2022-06-27 15:45:00,427.73,427.98,427.22,427.61,4669.0,411.4135,411.6539,410.9229,411.298,4669.0
2022-06-27 15:50:00,427.56,427.56,425.98,426.26,13198.0,411.25,411.25,409.7302,409.9995,13198.0
2022-06-27 15:55:00,426.39,427.1,426.33,427.08,34582.0,410.1246,410.8075,410.0669,410.7883,34582.0
2022-06-28 09:30:00,429.43,432.31,429.24,430.85,31675.0,413.0486,415.8188,412.8659,414.4145,31675.0
2022-06-28 09:35:00,431.0,432.08,430.59,431.58,7634.0,414.5587,415.5975,414.1644,415.1166,7634.0
2022-06-28 09:40:00,431.8,432.3,431.49,432.3,8293.0,415.3282,415.8091,415.03,415.8091,8293.0
2022-06-28 09:45:00,432.11,432.53,431.48,432.53,9710.0,415.6264,416.0304,415.0204,416.0304,9710.0
2022-06-28 09:50:00,432.61,433.0,432.42,432.87,9180.0,416.1073,416.4824,415.9246,416.3574,9180.0
2022-06-28 09:55:00,432.85,433.07,431.74,432.37,12496.0,416.3382,416.5498,415.2705,415.8765,12496.0
2022-06-28 10:00:00,432.34,432.69,430.91,430.91,4638.0,415.8476,416.1843,414.4722,414.4722,4638.0
2022-06-28 10:05:00,430.99,430.99,429.65,430.07,3900.0,414.5491,414.5491,413.2602,413.6642,3900.0
2022-06-28 10:10:00,430.16,430.99,430.07,430.82,5345.0,413.7508,414.5491,413.6642,414.3856,5345.0
2022-06-28 10:15:00,430.91,430.91,430.37,430.38,800.0,414.4722,414.4722,413.9528,413.9624,800.0
2022-06-28 10:20:00,430.1,430.1,429.1,429.54,4215.0,413.6931,413.6931,412.7312,413.1544,4215.0
2022-06-28 10:25:00,429.55,429.92,429.39,429.39,3220.0,413.164,413.5199,413.0101,413.0101,3220.0
2022-06-28 10:30:00,429.33,429.33,428.45,428.87,9208.0,412.9524,412.9524,412.106,412.51,9208.0
2022-06-28 10:35:00,428.48,429.25,428.48,429.25,1900.0,412.1349,412.8755,412.1349,412.8755,1900.0
2022-06-28 10:40:00,429.23,429.35,428.38,429.33,2256.0,412.8563,412.9717,412.0387,412.9524,2256.0
2022-06-28 10:45:00,429.28,429.3,427.75,428.25,8092.0,412.9043,412.9236,411.4327,411.9136,8092.0
2022-06-28 10:50:00,428.34,428.34,427.92,428.25,6291.0,412.0002,412.0002,411.5962,411.9136,6291.0
2022-06-28 10:55:00,428.38,429.07,428.37,429.06,7111.0,412.0387,412.7024,412.0291,412.6927,7111.0
2022-06-28 11:00:00,428.8,429.36,428.54,429.16,5249.0,412.4427,412.9813,412.1926,412.7889,5249.0
2022-06-28 11:05:00,428.98,428.98,428.51,428.51,1642.0,412.6158,412.6158,412.1637,412.1637,1642.0
2022-06-28 11:10:00,428.51,428.8,428.36,428.69,3448.0,412.1637,412.4427,412.0194,412.3369,3448.0
2022-06-28 11:15:00,428.34,428.34,427.27,427.52,3747.0,412.0002,412.0002,410.971,411.2115,3747.0
2022-06-28 11:20:00,427.4,427.4,426.12,426.12,6592.0,411.0961,411.0961,409.8649,409.8649,6592.0
2022-06-28 11:25:00,426.22,426.36,425.47,425.53,4573.0,409.9611,410.0957,409.2397,409.2974,4573.0
2022-06-28 11:30:00,425.41,425.92,425.38,425.85,6086.0,409.182,409.6725,409.1531,409.6052,6086.0
2022-06-28 11:35:00,425.67,425.68,424.57,424.57,2638.0,409.4321,409.4417,408.374,408.374,2638.0
2022-06-28 11:40:00,424.4,424.44,423.94,424.15,3536.0,408.2105,408.249,407.768,407.97,3536.0
2022-06-28 11:45:00,423.89,424.59,423.89,424.58,5450.0,407.72,408.3933,407.72,408.3836,5450.0
2022-06-28 11:50:00,424.39,424.42,423.72,423.8,7031.0,408.2009,408.2297,407.5564,407.6334,7031.0
2022-06-28 11:55:00,423.56,424.29,423.56,424.03,3685.0,407.4025,408.1047,407.4025,407.8546,3685.0
2022-06-28 12:00:00,423.64,423.83,423.22,423.22,4290.0,407.4795,407.6622,407.0755,407.0755,4290.0
2022-06-28 12:05:00,423.25,424.17,423.25,424.17,1243.0,407.1044,407.9893,407.1044,407.9893,1243.0
2022-06-28 12:10:00,424.33,424.69,424.06,424.06,6176.0,408.1432,408.4894,407.8835,407.8835,6176.0
2022-06-28 12:15:00,424.02,424.35,423.4,424.35,9043.0,407.845,408.1624,407.2486,408.1624,9043.0
2022-06-28 12:20:00,424.34,424.76,424.34,424.44,7894.0,408.1528,408.5568,408.1528,408.249,7894.0
2022-06-28 12:25:00,424.77,425.53,424.68,425.38,2971.0,408.5664,409.2974,408.4798,409.1531,2971.0
2022-06-28 12:30:00,425.31,425.46,424.75,424.75,2458.0,409.0858,409.2301,408.5471,408.5471,2458.0
2022-06-28 12:35:00,424.92,425.47,424.92,425.47,300.0,408.7107,409.2397,408.7107,409.2397,300.0
2022-06-28 12:40:00,425.69,425.96,425.66,425.96,1050.0,409.4513,409.711,409.4224,409.711,1050.0
2022-06-28 12:45:00,426.25,426.25,425.59,425.64,12416.0,409.9899,409.9899,409.3551,409.4032,12416.0
2022-06-28 12:50:00,425.62,425.62,425.08,425.12,3752.0,409.384,409.384,408.8646,408.903,3752.0
2022-06-28 12:55:00,425.02,425.11,424.86,425.11,1265.0,408.8069,408.8934,408.653,408.8934,1265.0
2022-06-28 13:00:00,425.17,425.36,424.34,424.85,13955.0,408.9511,409.1339,408.1528,408.6433,13955.0
2022-06-28 13:05:00,424.37,424.37,423.54,423.63,2656.0,408.1816,408.1816,407.3833,407.4699,2656.0
2022-06-28 13:10:00,423.71,423.71,422.93,423.17,3483.0,407.5468,407.5468,406.7966,407.0274,3483.0
2022-06-28 13:15:00,423.32,423.48,423.13,423.15,2258.0,407.1717,407.3256,406.9889,407.0082,2258.0
2022-06-28 13:20:00,423.16,423.39,422.55,423.33,4208.0,407.0178,407.239,406.4311,407.1813,4208.0
2022-06-28 13:25:00,423.15,423.95,422.99,423.95,6441.0,407.0082,407.7777,406.8543,407.7777,6441.0
2022-06-28 13:30:00,423.96,423.97,423.65,423.66,400.0,407.7873,407.7969,407.4891,407.4987,400.0
2022-06-28 13:35:00,423.72,423.72,422.78,422.97,6109.0,407.5564,407.5564,406.6523,406.8351,6109.0
2022-06-28 13:40:00,422.95,423.59,422.95,423.36,1881.0,406.8158,407.4314,406.8158,407.2102,1881.0
2022-06-28 13:45:00,423.21,423.39,423.21,423.37,450.0,407.0659,407.239,407.0659,407.2198,450.0
2022-06-28 13:50:00,423.4,423.62,423.18,423.22,900.0,407.2486,407.4603,407.037,407.0755,900.0
2022-06-28 13:55:00,423.27,423.56,423.16,423.21,2380.0,407.1236,407.4025,407.0178,407.0659,2380.0
2022-06-28 14:00:00,423.08,424.05,423.06,423.19,1527.0,406.9409,407.8739,406.9216,407.0467,1527.0
2022-06-28 14:05:00,423.12,423.18,422.72,422.72,3263.0,406.9793,407.037,406.5946,406.5946,3263.0
2022-06-28 14:10:00,422.55,422.63,421.83,421.91,5471.0,406.4311,406.508,405.7385,405.8155,5471.0
2022-06-28 14:15:00,421.86,422.17,421.42,421.43,8862.0,405.7674,406.0656,405.3442,405.3538,8862.0
2022-06-28 14:20:00,421.46,421.6,421.4,421.48,2678.0,405.3827,405.5173,405.3249,405.4019,2678.0
2022-06-28 14:25:00,421.63,421.96,421.5,421.83,3819.0,405.5462,405.8636,405.4211,405.7385,3819.0
2022-06-28 14:30:00,421.74,421.74,421.19,421.24,13001.0,405.652,405.652,405.123,405.171,13001.0
2022-06-28 14:35:00,421.24,421.25,421.12,421.2,2700.0,405.171,405.1807,405.0556,405.1326,2700.0
2022-06-28 14:40:00,421.01,421.38,420.89,421.38,3760.0,404.9498,405.3057,404.8344,405.3057,3760.0
2022-06-28 14:45:00,421.27,422.29,421.27,422.29,1399.0,405.1999,406.181,405.1999,406.181,1399.0
2022-06-28 14:50:00,422.41,422.41,421.93,421.93,3293.0,406.2964,406.2964,405.8347,405.8347,3293.0
2022-06-28 14:55:00,422.1,422.11,421.74,421.79,1102.0,405.9982,406.0079,405.652,405.7001,1102.0
2022-06-28 15:00:00,421.95,422.02,421.34,421.34,12856.0,405.854,405.9213,405.2672,405.2672,12856.0
2022-06-28 15:05:00,421.46,421.53,421.16,421.53,1994.0,405.3827,405.45,405.0941,405.45,1994.0
2022-06-28 15:10:00,421.88,421.96,421.46,421.47,805.0,405.7866,405.8636,405.3827,405.3923,805.0
2022-06-28 15:15:00,421.79,422.18,421.75,422.18,1685.0,405.7001,406.0752,405.6616,406.0752,1685.0
2022-06-28 15:20:00,421.88,422.45,421.74,422.45,10992.0,405.7866,406.3349,405.652,406.3349,10992.0
2022-06-28 15:25:00,422.56,422.58,421.78,422.23,32399.0,406.4407,406.4599,405.6904,406.1233,32399.0
2022-06-28 15:30:00,422.37,422.37,421.91,421.93,1972.0,406.2579,406.2579,405.8155,405.8347,1972.0
2022-06-28 15:35:00,421.97,422.09,421.73,421.73,4684.0,405.8732,405.9886,405.6424,405.6424,4684.0
2022-06-28 15:40:00,422.13,422.2,421.48,421.48,3023.0,406.0271,406.0944,405.4019,405.4019,3023.0
2022-06-28 15:45:00,421.55,421.79,421.01,421.39,10116.0,405.4692,405.7001,404.9498,405.3153,10116.0
2022-06-28 15:50:00,421.23,421.68,420.95,421.68,27461.0,405.1614,405.5943,404.8921,405.5943,27461.0
2022-06-28 15:55:00,421.64,421.65,420.85,420.88,31903.0,405.5558,405.5654,404.7959,404.8248,31903.0
2022-06-29 09:30:00,421.12,421.51,418.22,418.27,19923.0,405.0556,405.4307,402.2662,402.3143,19923.0
2022-06-29 09:35:00,417.96,418.34,416.63,416.63,16692.0,402.0162,402.3817,400.7369,400.7369,16692.0
2022-06-29 09:40:00,416.36,417.09,416.13,416.28,17087.0,400.4772,401.1794,400.256,400.4003,17087.0
2022-06-29 09:45:00,415.94,417.13,415.46,416.91,6630.0,400.0732,401.2178,399.6115,401.0062,6630.0
2022-06-29 09:50:00,416.55,419.25,416.46,418.53,17847.0,400.66,403.257,400.5734,402.5644,17847.0
2022-06-29 09:55:00,418.29,418.6,417.6,417.6,5284.0,402.3336,402.6318,401.6699,401.6699,5284.0
2022-06-29 10:00:00,417.33,419.07,416.93,418.11,25361.0,401.4102,403.0838,401.0255,402.1604,25361.0
2022-06-29 10:05:00,418.12,418.27,417.13,417.13,6116.0,402.1701,402.3143,401.2178,401.2178,6116.0
2022-06-29 10:10:00,417.32,418.16,417.32,417.8,5747.0,401.4006,402.2085,401.4006,401.8623,5747.0
2022-06-29 10:15:00,417.23,417.25,415.61,415.78,5945.0,401.314,401.3333,399.7558,399.9193,5945.0
2022-06-29 10:20:00,415.82,416.51,415.82,416.16,4273.0,399.9578,400.6215,399.9578,400.2848,4273.0
2022-06-29 10:25:00,416.83,417.49,416.83,417.14,10109.0,400.9293,401.5641,400.9293,401.2274,10109.0
2022-06-29 10:30:00,417.56,418.38,416.91,417.74,9978.0,401.6314,402.4201,401.0062,401.8046,9978.0
2022-06-29 10:35:00,417.68,417.72,416.26,417.07,14149.0,401.7468,401.7853,400.381,401.1601,14149.0
2022-06-29 10:40:00,417.11,418.41,416.97,418.15,4963.0,401.1986,402.449,401.0639,402.1989,4963.0
2022-06-29 10:45:00,418.56,418.57,417.35,417.5,3982.0,402.5933,402.6029,401.4294,401.5737,3982.0
2022-06-29 10:50:00,417.45,418.05,416.58,416.75,8641.0,401.5256,402.1027,400.6888,400.8523,8641.0
2022-06-29 10:55:00,417.04,417.04,416.16,416.36,6360.0,401.1313,401.1313,400.2848,400.4772,6360.0
2022-06-29 11:00:00,416.32,416.46,415.64,415.64,1420.0,400.4387,400.5734,399.7847,399.7847,1420.0
2022-06-29 11:05:00,415.53,416.18,415.25,416.18,7424.0,399.6789,400.3041,399.4095,400.3041,7424.0
2022-06-29 11:10:00,416.11,416.11,415.39,415.39,1370.0,400.2367,400.2367,399.5442,399.5442,1370.0
2022-06-29 11:15:00,415.69,415.75,415.23,415.4,4463.0,399.8328,399.8905,399.3903,399.5538,4463.0
2022-06-29 11:20:00,414.72,414.73,414.54,414.54,1785.0,398.8998,398.9094,398.7266,398.7266,1785.0
2022-06-29 11:25:00,414.82,415.37,414.82,415.37,2618.0,398.9959,399.525,398.9959,399.525,2618.0
2022-06-29 11:30:00,415.17,416.41,415.17,416.22,1400.0,399.3326,400.5253,399.3326,400.3425,1400.0
2022-06-29 11:35:00,416.09,416.63,416.02,416.54,3838.0,400.2175,400.7369,400.1502,400.6503,3838.0
2022-06-29 11:40:00,416.5,416.71,415.83,415.96,3378.0,400.6119,400.8138,399.9674,400.0925,3378.0
2022-06-29 11:45:00,416.12,416.16,415.76,415.99,5474.0,400.2464,400.2848,399.9001,400.1213,5474.0
2022-06-29 11:50:00,415.96,416.68,415.89,416.55,1469.0,400.0925,400.785,400.0251,400.66,1469.0
2022-06-29 11:55:00,416.74,416.88,416.04,416.79,8552.0,400.8427,400.9774,400.1694,400.8908,8552.0
2022-06-29 12:00:00,416.74,417.02,416.64,416.64,3697.0,400.8427,401.112,400.7465,400.7465,3697.0
2022-06-29 12:05:00,416.59,416.59,415.87,415.98,2977.0,400.6984,400.6984,400.0059,400.1117,2977.0
2022-06-29 12:10:00,415.74,415.85,415.02,415.3,4063.0,399.8809,399.9867,399.1883,399.4576,4063.0
2022-06-29 12:15:00,415.73,415.99,415.73,415.99,595.0,399.8712,400.1213,399.8712,400.1213,595.0
2022-06-29 12:20:00,416.4,416.4,415.85,415.85,1666.0,400.5157,400.5157,399.9867,399.9867,1666.0
2022-06-29 12:25:00,415.27,415.3,414.82,414.82,1318.0,399.4288,399.4576,398.9959,398.9959,1318.0
2022-06-29 12:30:00,414.79,415.14,414.78,415.02,4063.0,398.9671,399.3037,398.9575,399.1883,4063.0
2022-06-29 12:35:00,415.08,416.4,415.08,416.17,24195.0,399.246,400.5157,399.246,400.2944,24195.0
2022-06-29 12:40:00,416.1,416.26,416.01,416.07,2082.0,400.2271,400.381,400.1406,400.1983,2082.0
2022-06-29 12:45:00,416.15,416.15,415.62,415.62,1489.0,400.2752,400.2752,399.7654,399.7654,1489.0
2022-06-29 12:50:00,415.65,416.19,415.53,415.81,9821.0,399.7943,400.3137,399.6789,399.9482,9821.0
2022-06-29 12:55:00,415.79,416.28,415.53,416.15,2979.0,399.9289,400.4003,399.6789,400.2752,2979.0
2022-06-29 13:00:00,416.01,416.1,415.8,415.81,1474.0,400.1406,400.2271,399.9386,399.9482,1474.0
2022-06-29 13:05:00,415.93,416.66,415.93,416.62,10428.0,400.0636,400.7658,400.0636,400.7273,10428.0
2022-06-29 13:10:00,416.71,416.71,415.32,415.32,1356.0,400.8138,400.8138,399.4769,399.4769,1356.0
2022-06-29 13:15:00,415.15,415.44,415.1,415.33,2993.0,399.3134,399.5923,399.2653,399.4865,2993.0
2022-06-29 13:20:00,415.29,415.31,415.02,415.22,3120.0,399.448,399.4673,399.1883,399.3807,3120.0
2022-06-29 13:25:00,415.06,415.8,415.05,415.8,6571.0,399.2268,399.9386,399.2172,399.9386,6571.0
2022-06-29 13:30:00,415.67,415.79,415.18,415.39,5335.0,399.8135,399.9289,399.3422,399.5442,5335.0
2022-06-29 13:35:00,415.52,416.34,415.5,416.34,3116.0,399.6692,400.458,399.65,400.458,3116.0
2022-06-29 13:40:00,416.1,416.63,416.09,416.54,3102.0,400.2271,400.7369,400.2175,400.6503,3102.0
2022-06-29 13:45:00,416.56,416.73,416.38,416.39,2926.0,400.6696,400.8331,400.4964,400.5061,2926.0
2022-06-29 13:50:00,416.73,416.78,416.68,416.73,1464.0,400.8331,400.8812,400.785,400.8331,1464.0
2022-06-29 13:55:00,416.72,417.45,416.72,417.45,5762.0,400.8235,401.5256,400.8235,401.5256,5762.0
2022-06-29 14:00:00,417.39,418.18,417.39,418.18,1562.0,401.4679,402.2278,401.4679,402.2278,1562.0
2022-06-29 14:05:00,418.33,418.39,417.91,417.98,3434.0,402.3721,402.4298,401.9681,402.0354,3434.0
2022-06-29 14:10:00,417.9,418.14,417.88,418.02,2424.0,401.9585,402.1893,401.9392,402.0739,2424.0
2022-06-29 14:15:00,418.07,418.07,418.02,418.06,900.0,402.122,402.122,402.0739,402.1124,900.0
2022-06-29 14:20:00,417.9,417.9,417.34,417.34,992.0,401.9585,401.9585,401.4198,401.4198,992.0
2022-06-29 14:25:00,417.31,417.72,417.29,417.62,900.0,401.391,401.7853,401.3717,401.6891,900.0
2022-06-29 14:30:00,417.66,417.72,417.13,417.26,6291.0,401.7276,401.7853,401.2178,401.3429,6291.0
2022-06-29 14:35:00,417.29,417.29,416.91,417.0,2029.0,401.3717,401.3717,401.0062,401.0928,2029.0
2022-06-29 14:40:00,416.47,416.6,416.47,416.6,808.0,400.583,400.708,400.583,400.708,808.0
2022-06-29 14:45:00,416.3,416.56,416.3,416.56,3449.0,400.4195,400.6696,400.4195,400.6696,3449.0
2022-06-29 14:50:00,416.52,416.79,416.41,416.74,4365.0,400.6311,400.8908,400.5253,400.8427,4365.0
2022-06-29 14:55:00,416.96,417.12,416.77,416.77,2521.0,401.0543,401.2082,400.8716,400.8716,2521.0
2022-06-29 15:00:00,416.83,416.83,416.18,416.43,1511.0,400.9293,400.9293,400.3041,400.5445,1511.0
2022-06-29 15:05:00,416.64,417.01,416.64,416.98,1224.0,400.7465,401.1024,400.7465,401.0736,1224.0
2022-06-29 15:10:00,417.02,417.02,416.67,416.86,998.0,401.112,401.112,400.7754,400.9581,998.0
2022-06-29 15:15:00,416.76,417.77,416.76,417.44,3250.0,400.8619,401.8334,400.8619,401.516,3250.0
2022-06-29 15:20:00,417.29,417.6,417.25,417.59,3693.0,401.3717,401.6699,401.3333,401.6603,3693.0
2022-06-29 15:25:00,417.65,418.17,417.65,418.17,1885.0,401.718,402.2182,401.718,402.2182,1885.0
2022-06-29 15:30:00,417.89,417.9,416.97,416.98,850.0,401.9488,401.9585,401.0639,401.0736,850.0
2022-06-29 15:35:00,416.96,417.2,416.83,417.02,3030.0,401.0543,401.2852,400.9293,401.112,3030.0
2022-06-29 15:40:00,416.85,417.03,416.67,416.86,2445.0,400.9485,401.1216,400.7754,400.9581,2445.0
2022-06-29 15:45:00,417.04,417.16,416.64,416.73,2504.0,401.1313,401.2467,400.7465,400.8331,2504.0
2022-06-29 15:50:00,417.12,417.53,416.63,417.06,10390.0,401.2082,401.6026,400.7369,401.1505,10390.0
2022-06-29 15:55:00,417.45,418.02,417.43,417.64,19700.0,401.5256,402.0739,401.5064,401.7084,19700.0
2022-06-30 09:30:00,412.11,412.61,410.62,411.54,43466.0,396.3893,396.8703,394.9562,395.8411,43466.0
2022-06-30 09:35:00,411.31,411.49,409.86,410.06,20596.0,395.6198,395.793,394.2252,394.4175,20596.0
2022-06-30 09:40:00,409.8,410.42,409.14,409.9,12565.0,394.1674,394.7638,393.5326,394.2636,12565.0
2022-06-30 09:45:00,410.16,410.65,409.55,410.13,10846.0,394.5137,394.985,393.927,394.4849,10846.0
2022-06-30 09:50:00,410.01,410.14,409.1,409.14,15477.0,394.3694,394.4945,393.4941,393.5326,15477.0
2022-06-30 09:55:00,409.0,409.27,408.72,408.98,4821.0,393.398,393.6577,393.1286,393.3787,4821.0
2022-06-30 10:00:00,408.46,408.83,408.16,408.68,14752.0,392.8786,393.2344,392.59,393.0902,14752.0
2022-06-30 10:05:00,408.49,408.95,408.26,408.81,16186.0,392.9074,393.3499,392.6862,393.2152,16186.0
2022-06-30 10:10:00,408.8,409.2,408.53,409.19,10923.0,393.2056,393.5903,392.9459,393.5807,10923.0
2022-06-30 10:15:00,409.63,410.25,409.21,409.92,8046.0,394.0039,394.6003,393.6,394.2829,8046.0
2022-06-30 10:20:00,409.78,410.03,409.29,409.88,5963.0,394.1482,394.3887,393.6769,394.2444,5963.0
2022-06-30 10:25:00,409.86,410.15,409.55,409.61,10106.0,394.2252,394.5041,393.927,393.9847,10106.0
2022-06-30 10:30:00,409.56,411.62,409.56,411.6,13804.0,393.9366,395.918,393.9366,395.8988,13804.0
2022-06-30 10:35:00,411.67,411.76,410.53,410.53,7672.0,395.9661,396.0527,394.8696,394.8696,7672.0
2022-06-30 10:40:00,410.39,410.44,409.7,409.7,6703.0,394.7349,394.783,394.0713,394.0713,6703.0
2022-06-30 10:45:00,410.0,410.31,410.0,410.03,2761.0,394.3598,394.658,394.3598,394.3887,2761.0
2022-06-30 10:50:00,410.13,411.64,410.11,411.32,3114.0,394.4849,395.9373,394.4656,395.6295,3114.0
2022-06-30 10:55:00,411.2,411.84,411.2,411.63,5010.0,395.514,396.1296,395.514,395.9276,5010.0
2022-06-30 11:00:00,411.64,411.64,410.97,411.39,3691.0,395.9373,395.9373,395.2928,395.6968,3691.0
2022-06-30 11:05:00,411.25,412.85,411.25,412.83,8979.0,395.5621,397.1011,395.5621,397.0819,8979.0
2022-06-30 11:10:00,412.95,412.97,412.25,412.61,3820.0,397.1973,397.2165,396.524,396.8703,3820.0
2022-06-30 11:15:00,412.46,412.96,412.36,412.41,6006.0,396.726,397.2069,396.6298,396.6779,6006.0
2022-06-30 11:20:00,412.8,413.4,412.75,413.18,4700.0,397.053,397.6301,397.0049,397.4185,4700.0
2022-06-30 11:25:00,413.07,414.28,413.07,413.89,7580.0,397.3127,398.4765,397.3127,398.1014,7580.0
2022-06-30 11:30:00,414.06,414.06,413.42,413.42,1347.0,398.2649,398.2649,397.6494,397.6494,1347.0
2022-06-30 11:35:00,413.33,414.0,413.16,414.0,1505.0,397.5628,398.2072,397.3993,398.2072,1505.0
2022-06-30 11:40:00,414.27,414.64,414.24,414.64,1100.0,398.4669,398.8228,398.4381,398.8228,1100.0
2022-06-30 11:45:00,414.55,415.16,414.46,415.16,4433.0,398.7362,399.323,398.6497,399.323,4433.0
2022-06-30 11:50:00,414.79,414.82,414.66,414.73,2907.0,398.9671,398.9959,398.8421,398.9094,2907.0
2022-06-30 11:55:00,414.72,415.33,414.6,415.3,3931.0,398.8998,399.4865,398.7843,399.4576,3931.0
2022-06-30 12:00:00,415.37,415.44,414.8,414.9,5001.0,399.525,399.5923,398.9767,399.0729,5001.0
2022-06-30 12:05:00,414.39,414.42,414.25,414.27,2700.0,398.5824,398.6112,398.4477,398.4669,2700.0
2022-06-30 12:10:00,414.08,414.96,414.06,414.94,5450.0,398.2842,399.1306,398.2649,399.1114,5450.0
2022-06-30 12:15:00,415.01,415.25,414.57,415.25,3246.0,399.1787,399.4095,398.7555,399.4095,3246.0
2022-06-30 12:20:00,415.43,416.85,415.43,416.83,5289.0,399.5827,400.9485,399.5827,400.9293,5289.0
2022-06-30 12:25:00,416.9,417.74,416.81,417.74,5891.0,400.9966,401.8046,400.91,401.8046,5891.0
2022-06-30 12:30:00,417.8,418.54,417.8,417.85,6445.0,401.8623,402.574,401.8623,401.9104,6445.0
2022-06-30 12:35:00,417.61,417.61,417.08,417.34,5071.0,401.6795,401.6795,401.1697,401.4198,5071.0
2022-06-30 12:40:00,417.24,417.28,416.99,417.28,2005.0,401.3236,401.3621,401.0832,401.3621,2005.0
2022-06-30 12:45:00,417.39,417.51,416.95,416.97,5860.0,401.4679,401.5833,401.0447,401.0639,5860.0
2022-06-30 12:50:00,416.59,417.09,416.52,417.09,2432.0,400.6984,401.1794,400.6311,401.1794,2432.0
2022-06-30 12:55:00,417.23,417.39,416.69,417.06,3923.0,401.314,401.4679,400.7946,401.1505,3923.0
2022-06-30 13:00:00,417.14,417.37,417.1,417.37,2615.0,401.2274,401.4487,401.189,401.4487,2615.0
2022-06-30 13:05:00,417.31,417.32,416.06,416.06,4124.0,401.391,401.4006,400.1886,400.1886,4124.0
2022-06-30 13:10:00,416.04,416.04,414.73,414.73,8789.0,400.1694,400.1694,398.9094,398.9094,8789.0
2022-06-30 13:15:00,414.59,415.4,414.59,415.22,7150.0,398.7747,399.5538,398.7747,399.3807,7150.0
2022-06-30 13:20:00,415.29,416.1,415.28,415.93,6200.0,399.448,400.2271,399.4384,400.0636,6200.0
2022-06-30 13:25:00,416.28,416.44,416.01,416.16,5519.0,400.4003,400.5541,400.1406,400.2848,5519.0
2022-06-30 13:30:00,416.41,416.51,416.26,416.51,630.0,400.5253,400.6215,400.381,400.6215,630.0
2022-06-30 13:35:00,416.36,416.73,416.35,416.48,856.0,400.4772,400.8331,400.4676,400.5926,856.0
2022-06-30 13:40:00,417.05,417.23,415.79,415.79,6258.0,401.1409,401.314,399.9289,399.9289,6258.0
2022-06-30 13:45:00,416.16,416.95,416.13,416.95,1662.0,400.2848,401.0447,400.256,401.0447,1662.0
2022-06-30 13:50:00,417.14,417.76,416.97,417.75,7278.0,401.2274,401.8238,401.0639,401.8142,7278.0
2022-06-30 13:55:00,416.99,416.99,416.72,416.72,2523.0,401.0832,401.0832,400.8235,400.8235,2523.0
2022-06-30 14:00:00,416.84,416.85,416.26,416.53,3456.0,400.9389,400.9485,400.381,400.6407,3456.0
2022-06-30 14:05:00,416.47,416.74,415.9,416.03,9346.0,400.583,400.8427,400.0347,400.1598,9346.0
2022-06-30 14:10:00,415.92,416.42,415.88,415.88,1258.0,400.054,400.5349,400.0155,400.0155,1258.0
2022-06-30 14:15:00,416.01,416.5,415.95,416.5,2820.0,400.1406,400.6119,400.0828,400.6119,2820.0
2022-06-30 14:20:00,416.36,416.5,415.2,415.26,10473.0,400.4772,400.6119,399.3615,399.4192,10473.0
2022-06-30 14:25:00,415.09,416.06,414.67,415.63,19067.0,399.2556,400.1886,398.8517,399.775,19067.0
2022-06-30 14:30:00,415.75,415.99,415.65,415.81,1910.0,399.8905,400.1213,399.7943,399.9482,1910.0
2022-06-30 14:35:00,415.28,415.64,415.26,415.59,2130.0,399.4384,399.7847,399.4192,399.7366,2130.0
2022-06-30 14:40:00,414.81,414.92,414.01,414.13,11520.0,398.9863,399.0921,398.2168,398.3323,11520.0
2022-06-30 14:45:00,414.02,414.76,414.02,414.53,1777.0,398.2265,398.9382,398.2265,398.717,1777.0
2022-06-30 14:50:00,414.51,414.51,413.49,413.77,5107.0,398.6978,398.6978,397.7167,397.986,5107.0
2022-06-30 14:55:00,413.69,414.0,413.62,413.94,1278.0,397.9091,398.2072,397.8417,398.1495,1278.0
2022-06-30 15:00:00,413.92,414.21,413.89,413.89,4025.0,398.1303,398.4092,398.1014,398.1014,4025.0
2022-06-30 15:05:00,413.11,413.11,412.3,412.31,3164.0,397.3512,397.3512,396.5721,396.5817,3164.0
2022-06-30 15:10:00,412.57,412.68,412.31,412.64,6659.0,396.8318,396.9376,396.5817,396.8991,6659.0
2022-06-30 15:15:00,412.29,412.29,411.74,411.97,11853.0,396.5625,396.5625,396.0334,396.2547,11853.0
2022-06-30 15:20:00,412.03,412.64,412.03,412.55,3037.0,396.3124,396.8991,396.3124,396.8125,3037.0
2022-06-30 15:25:00,412.85,413.54,412.85,413.54,5006.0,397.1011,397.7648,397.1011,397.7648,5006.0
2022-06-30 15:30:00,413.54,414.36,413.54,414.04,10589.0,397.7648,398.5535,397.7648,398.2457,10589.0
2022-06-30 15:35:00,414.19,414.62,413.8,413.94,3961.0,398.39,398.8036,398.0149,398.1495,3961.0
2022-06-30 15:40:00,413.86,414.05,412.57,412.57,10229.0,398.0726,398.2553,396.8318,396.8318,10229.0
2022-06-30 15:45:00,412.82,414.32,412.82,413.38,23992.0,397.0722,398.515,397.0722,397.6109,23992.0
2022-06-30 15:50:00,413.32,414.11,411.85,412.02,43752.0,397.5532,398.313,396.1392,396.3028,43752.0
2022-06-30 15:55:00,412.04,414.05,411.86,413.78,118450.0,396.322,398.2553,396.1489,397.9956,118450.0
2022-07-01 09:30:00,412.99,414.53,412.7,413.2,21865.0,397.2358,398.717,396.9568,397.4377,21865.0
2022-07-01 09:35:00,413.59,414.76,413.12,414.64,10523.0,397.8129,398.9382,397.3608,398.8228,10523.0
2022-07-01 09:40:00,414.96,416.67,414.83,416.2,25384.0,399.1306,400.7754,399.0056,400.3233,25384.0
2022-07-01 09:45:00,415.76,418.51,415.76,417.94,10271.0,399.9001,402.5452,399.9001,401.9969,10271.0
2022-07-01 09:50:00,417.92,418.32,417.47,417.87,22836.0,401.9777,402.3624,401.5449,401.9296,22836.0
2022-07-01 09:55:00,418.08,418.45,417.01,417.01,8674.0,402.1316,402.4875,401.1024,401.1024,8674.0
2022-07-01 10:00:00,417.56,418.26,415.24,415.37,9777.0,401.6314,402.3047,399.3999,399.525,9777.0
2022-07-01 10:05:00,415.71,416.2,415.05,415.68,12211.0,399.852,400.3233,399.2172,399.8231,12211.0
2022-07-01 10:10:00,415.74,415.74,413.04,413.11,10747.0,399.8809,399.8809,397.2838,397.3512,10747.0
2022-07-01 10:15:00,413.46,413.57,412.26,413.12,17028.0,397.6878,397.7936,396.5336,397.3608,17028.0
2022-07-01 10:20:00,412.95,412.99,412.21,412.25,4628.0,397.1973,397.2358,396.4855,396.524,4628.0
2022-07-01 10:25:00,412.02,412.13,411.51,411.55,3537.0,396.3028,396.4086,395.8122,395.8507,3537.0
2022-07-01 10:30:00,411.5,411.75,410.69,411.05,6392.0,395.8026,396.0431,395.0235,395.3698,6392.0
2022-07-01 10:35:00,411.2,411.26,409.89,410.3,6384.0,395.514,395.5718,394.254,394.6484,6384.0
2022-07-01 10:40:00,409.94,410.63,409.8,410.63,3745.0,394.3021,394.9658,394.1674,394.9658,3745.0
2022-07-01 10:45:00,410.77,412.14,410.57,411.28,12775.0,395.1004,396.4182,394.9081,395.591,12775.0
2022-07-01 10:50:00,411.0,411.85,410.31,411.59,4357.0,395.3217,396.1392,394.658,395.8892,4357.0
2022-07-01 10:55:00,411.5,412.43,411.16,412.27,3582.0,395.8026,396.6971,395.4756,396.5432,3582.0
2022-07-01 11:00:00,411.78,412.23,411.55,411.94,6066.0,396.0719,396.5047,395.8507,396.2258,6066.0
2022-07-01 11:05:00,411.95,413.83,411.9,413.73,4949.0,396.2354,398.0437,396.1873,397.9475,4949.0
2022-07-01 11:10:00,413.62,414.15,413.33,413.8,4735.0,397.8417,398.3515,397.5628,398.0149,4735.0
2022-07-01 11:15:00,413.78,414.81,413.78,414.04,9249.0,397.9956,398.9863,397.9956,398.2457,9249.0
2022-07-01 11:20:00,413.98,414.34,413.76,413.93,9243.0,398.188,398.5343,397.9764,398.1399,9243.0
2022-07-01 11:25:00,413.77,413.83,413.21,413.37,6852.0,397.986,398.0437,397.4474,397.6013,6852.0
2022-07-01 11:30:00,414.07,414.32,413.96,414.24,7160.0,398.2746,398.515,398.1688,398.4381,7160.0
2022-07-01 11:35:00,414.4,414.51,413.77,413.87,5488.0,398.592,398.6978,397.986,398.0822,5488.0
2022-07-01 11:40:00,413.92,414.04,413.41,413.41,5649.0,398.1303,398.2457,397.6397,397.6397,5649.0
2022-07-01 11:45:00,413.69,414.1,413.51,413.88,4452.0,397.9091,398.3034,397.7359,398.0918,4452.0
2022-07-01 11:50:00,413.59,413.59,411.67,411.67,2963.0,397.8129,397.8129,395.9661,395.9661,2963.0
2022-07-01 11:55:00,411.62,412.0,411.46,411.46,3134.0,395.918,396.2835,395.7641,395.7641,3134.0
2022-07-01 12:00:00,411.93,411.93,411.46,411.52,2895.0,396.2162,396.2162,395.7641,395.8218,2895.0
2022-07-01 12:05:00,412.44,412.58,412.24,412.58,700.0,396.7067,396.8414,396.5144,396.8414,700.0
2022-07-01 12:10:00,412.49,412.55,412.2,412.22,2044.0,396.7548,396.8125,396.4759,396.4951,2044.0
2022-07-01 12:15:00,412.55,413.77,412.55,413.73,2426.0,396.8125,397.986,396.8125,397.9475,2426.0
2022-07-01 12:20:00,413.45,413.97,413.41,413.91,4665.0,397.6782,398.1784,397.6397,398.1207,4665.0
2022-07-01 12:25:00,414.0,414.03,413.71,414.02,1968.0,398.2072,398.2361,397.9283,398.2265,1968.0
2022-07-01 12:30:00,414.04,414.33,413.51,413.51,12165.0,398.2457,398.5246,397.7359,397.7359,12165.0
2022-07-01 12:35:00,413.55,413.73,413.26,413.36,7266.0,397.7744,397.9475,397.4955,397.5916,7266.0
2022-07-01 12:40:00,413.3,413.3,412.84,413.07,2911.0,397.5339,397.5339,397.0915,397.3127,2911.0
2022-07-01 12:45:00,412.83,412.83,412.51,412.51,800.0,397.0819,397.0819,396.7741,396.7741,800.0
2022-07-01 12:50:00,413.63,413.82,413.59,413.82,1350.0,397.8513,398.0341,397.8129,398.0341,1350.0
2022-07-01 12:55:00,413.86,413.88,412.31,412.39,1850.0,398.0726,398.0918,396.5817,396.6586,1850.0
2022-07-01 13:00:00,412.44,412.83,412.43,412.43,2484.0,396.7067,397.0819,396.6971,396.6971,2484.0
2022-07-01 13:05:00,412.18,412.39,412.06,412.39,13765.0,396.4567,396.6586,396.3412,396.6586,13765.0
2022-07-01 13:10:00,412.68,412.78,412.57,412.78,1046.0,396.9376,397.0338,396.8318,397.0338,1046.0
2022-07-01 13:15:00,412.98,413.19,412.3,413.19,2430.0,397.2261,397.4281,396.5721,397.4281,2430.0
2022-07-01 13:20:00,412.96,413.32,412.96,413.01,595.0,397.2069,397.5532,397.2069,397.255,595.0
2022-07-01 13:25:00,413.33,413.57,413.33,413.57,986.0,397.5628,397.7936,397.5628,397.7936,986.0
2022-07-01 13:30:00,414.33,414.41,414.26,414.26,681.0,398.5246,398.6016,398.4573,398.4573,681.0
2022-07-01 13:35:00,414.0,415.07,414.0,414.49,38918.0,398.2072,399.2364,398.2072,398.6785,38918.0
2022-07-01 13:40:00,414.7,414.93,414.61,414.79,2469.0,398.8805,399.1018,398.794,398.9671,2469.0
2022-07-01 13:45:00,415.34,415.38,414.91,415.24,4643.0,399.4961,399.5346,399.0825,399.3999,4643.0
2022-07-01 13:50:00,415.38,415.69,415.36,415.36,2789.0,399.5346,399.8328,399.5153,399.5153,2789.0
2022-07-01 13:55:00,415.28,415.28,415.19,415.19,1468.0,399.4384,399.4384,399.3518,399.3518,1468.0
2022-07-01 14:00:00,415.47,415.55,415.24,415.26,2785.0,399.6212,399.6981,399.3999,399.4192,2785.0
2022-07-01 14:05:00,415.18,415.35,414.69,414.69,3534.0,399.3422,399.5057,398.8709,398.8709,3534.0
2022-07-01 14:10:00,414.58,414.84,414.53,414.84,1150.0,398.7651,399.0152,398.717,399.0152,1150.0
2022-07-01 14:15:00,415.55,416.27,415.31,416.27,6295.0,399.6981,400.3906,399.4673,400.3906,6295.0
2022-07-01 14:20:00,416.22,417.07,416.02,417.07,2053.0,400.3425,401.1601,400.1502,401.1601,2053.0
2022-07-01 14:25:00,417.23,417.23,416.43,416.43,3300.0,401.314,401.314,400.5445,400.5445,3300.0
2022-07-01 14:30:00,416.52,417.33,416.52,417.25,4070.0,400.6311,401.4102,400.6311,401.3333,4070.0
2022-07-01 14:35:00,417.08,417.08,416.9,417.02,981.0,401.1697,401.1697,400.9966,401.112,981.0
2022-07-01 14:40:00,417.08,417.08,416.98,416.98,3042.0,401.1697,401.1697,401.0736,401.0736,3042.0
2022-07-01 14:45:00,416.98,417.58,416.98,417.38,3034.0,401.0736,401.6507,401.0736,401.4583,3034.0
2022-07-01 14:50:00,417.41,417.57,416.66,416.74,5572.0,401.4871,401.641,400.7658,400.8427,5572.0
2022-07-01 14:55:00,416.79,417.35,416.56,417.35,6788.0,400.8908,401.4294,400.6696,401.4294,6788.0
2022-07-01 15:00:00,417.4,417.47,416.24,416.56,10838.0,401.4775,401.5449,400.3618,400.6696,10838.0
2022-07-01 15:05:00,416.59,417.26,416.51,417.16,5642.0,400.6984,401.3429,400.6215,401.2467,5642.0
2022-07-01 15:10:00,417.39,417.76,417.19,417.65,10782.0,401.4679,401.8238,401.2755,401.718,10782.0
2022-07-01 15:15:00,417.77,417.86,417.51,417.59,5977.0,401.8334,401.92,401.5833,401.6603,5977.0
2022-07-01 15:20:00,417.44,417.47,416.96,417.47,4787.0,401.516,401.5449,401.0543,401.5449,4787.0
2022-07-01 15:25:00,417.66,417.68,417.37,417.56,15023.0,401.7276,401.7468,401.4487,401.6314,15023.0
2022-07-01 15:30:00,417.66,418.38,417.66,418.25,3252.0,401.7276,402.4201,401.7276,402.2951,3252.0
2022-07-01 15:35:00,418.35,418.82,418.34,418.82,5535.0,402.3913,402.8434,402.3817,402.8434,5535.0
2022-07-01 15:40:00,418.83,418.97,418.6,418.93,10570.0,402.853,402.9876,402.6318,402.9492,10570.0
2022-07-01 15:45:00,418.86,419.21,418.71,419.16,8067.0,402.8818,403.2185,402.7376,403.1704,8067.0
2022-07-01 15:50:00,419.43,419.58,417.59,418.35,14980.0,403.4301,403.5744,401.6603,402.3913,14980.0
2022-07-01 15:55:00,418.28,419.01,418.26,418.92,103374.0,402.324,403.0261,402.3047,402.9395,103374.0
2022-07-05 09:30:00,412.44,412.88,410.46,410.51,15739.0,396.7067,397.13,394.8023,394.8504,15739.0
2022-07-05 09:35:00,410.18,410.54,409.05,409.05,16187.0,394.5329,394.8792,393.4461,393.4461,16187.0
2022-07-05 09:40:00,408.92,409.93,408.6,409.25,8922.0,393.321,394.2925,393.0132,393.6384,8922.0
2022-07-05 09:45:00,409.31,409.95,408.45,408.45,24723.0,393.6961,394.3117,392.8689,392.8689,24723.0
2022-07-05 09:50:00,408.83,408.83,407.76,408.18,12078.0,393.2344,393.2344,392.2053,392.6092,12078.0
2022-07-05 09:55:00,408.39,408.39,407.06,407.5,6957.0,392.8112,392.8112,391.532,391.9552,6957.0
2022-07-05 10:00:00,407.34,408.09,406.29,406.78,15790.0,391.8013,392.5227,390.7913,391.2626,15790.0
2022-07-05 10:05:00,406.75,407.07,406.22,406.92,16362.0,391.2338,391.5416,390.724,391.3973,16362.0
2022-07-05 10:10:00,406.9,408.98,406.75,408.72,11704.0,391.3781,393.3787,391.2338,393.1286,11704.0
2022-07-05 10:15:00,408.55,408.73,407.9,408.32,26025.0,392.9651,393.1383,392.3399,392.7439,26025.0
2022-07-05 10:20:00,408.18,408.85,408.1,408.32,10257.0,392.6092,393.2537,392.5323,392.7439,10257.0
2022-07-05 10:25:00,408.4,408.69,407.98,408.4,8665.0,392.8208,393.0998,392.4169,392.8208,8665.0
2022-07-05 10:30:00,408.46,409.38,408.31,408.83,12162.0,392.8786,393.7635,392.7343,393.2344,12162.0
2022-07-05 10:35:00,409.01,411.47,409.01,411.18,28477.0,393.4076,395.7737,393.4076,395.4948,28477.0
2022-07-05 10:40:00,411.18,411.47,410.06,410.06,14264.0,395.4948,395.7737,394.4175,394.4175,14264.0
2022-07-05 10:45:00,409.97,409.97,408.88,409.57,19730.0,394.331,394.331,393.2825,393.9462,19730.0
2022-07-05 10:50:00,409.44,409.57,408.99,409.19,9749.0,393.8212,393.9462,393.3883,393.5807,9749.0
2022-07-05 10:55:00,409.04,409.77,408.92,409.6,3439.0,393.4364,394.1386,393.321,393.9751,3439.0
2022-07-05 11:00:00,409.52,409.52,408.41,409.08,6753.0,393.8981,393.8981,392.8305,393.4749,6753.0
2022-07-05 11:05:00,408.79,409.46,408.67,409.1,3400.0,393.196,393.8404,393.0806,393.4941,3400.0
2022-07-05 11:10:00,409.58,409.6,408.79,408.86,18711.0,393.9558,393.9751,393.196,393.2633,18711.0
2022-07-05 11:15:00,409.08,409.34,408.79,408.79,7146.0,393.4749,393.725,393.196,393.196,7146.0
2022-07-05 11:20:00,409.03,409.37,408.73,409.08,3594.0,393.4268,393.7538,393.1383,393.4749,3594.0
2022-07-05 11:25:00,408.98,409.38,408.83,409.1,6493.0,393.3787,393.7635,393.2344,393.4941,6493.0
2022-07-05 11:30:00,409.17,409.92,408.73,409.09,3406.0,393.5615,394.2829,393.1383,393.4845,3406.0
2022-07-05 11:35:00,409.4,409.4,408.56,408.56,1684.0,393.7827,393.7827,392.9747,392.9747,1684.0
2022-07-05 11:40:00,408.87,410.48,408.87,410.43,4521.0,393.2729,394.8215,393.2729,394.7734,4521.0
2022-07-05 11:45:00,410.41,410.93,410.11,410.49,6919.0,394.7542,395.2543,394.4656,394.8311,6919.0
2022-07-05 11:50:00,410.5,410.85,410.43,410.81,8041.0,394.8407,395.1774,394.7734,395.1389,8041.0
2022-07-05 11:55:00,410.93,411.17,410.92,411.12,4443.0,395.2543,395.4852,395.2447,395.4371,4443.0
2022-07-05 12:00:00,410.8,411.27,410.72,410.72,1030.0,395.1293,395.5814,395.0523,395.0523,1030.0
2022-07-05 12:05:00,410.85,411.03,410.52,411.03,2465.0,395.1774,395.3505,394.86,395.3505,2465.0
2022-07-05 12:10:00,411.07,411.58,410.36,410.69,8894.0,395.389,395.8795,394.7061,395.0235,8894.0
2022-07-05 12:15:00,410.64,411.2,410.31,411.2,4881.0,394.9754,395.514,394.658,395.514,4881.0
2022-07-05 12:20:00,411.3,412.34,410.92,412.34,6644.0,395.6102,396.6106,395.2447,396.6106,6644.0
2022-07-05 12:25:00,412.47,412.68,411.93,411.93,2987.0,396.7356,396.9376,396.2162,396.2162,2987.0
2022-07-05 12:30:00,412.12,412.24,411.56,411.89,5018.0,396.3989,396.5144,395.8603,396.1777,5018.0
2022-07-05 12:35:00,411.91,412.24,411.91,412.23,800.0,396.197,396.5144,396.197,396.5047,800.0
2022-07-05 12:40:00,412.05,412.05,411.31,411.34,2287.0,396.3316,396.3316,395.6198,395.6487,2287.0
2022-07-05 12:45:00,411.15,411.15,410.63,410.81,24481.0,395.4659,395.4659,394.9658,395.1389,24481.0
2022-07-05 12:50:00,410.6,410.6,410.29,410.37,1703.0,394.9369,394.9369,394.6388,394.7157,1703.0
2022-07-05 12:55:00,410.76,410.85,410.41,410.5,888.0,395.0908,395.1774,394.7542,394.8407,888.0
2022-07-05 13:00:00,410.69,411.44,410.69,411.44,5236.0,395.0235,395.7449,395.0235,395.7449,5236.0
2022-07-05 13:05:00,411.75,411.75,410.57,411.07,7215.0,396.0431,396.0431,394.9081,395.389,7215.0
2022-07-05 13:10:00,411.43,411.59,411.34,411.58,4182.0,395.7353,395.8892,395.6487,395.8795,4182.0
2022-07-05 13:15:00,411.82,412.27,411.62,412.27,6028.0,396.1104,396.5432,395.918,396.5432,6028.0
2022-07-05 13:20:00,412.35,412.85,412.17,412.83,7696.0,396.6202,397.1011,396.447,397.0819,7696.0
2022-07-05 13:25:00,412.58,412.63,412.26,412.31,6226.0,396.8414,396.8895,396.5336,396.5817,6226.0
2022-07-05 13:30:00,412.58,412.95,412.34,412.95,5081.0,396.8414,397.1973,396.6106,397.1973,5081.0
2022-07-05 13:35:00,412.95,413.43,412.95,413.24,7756.0,397.1973,397.659,397.1973,397.4762,7756.0
2022-07-05 13:40:00,413.46,413.65,413.08,413.09,8691.0,397.6878,397.8706,397.3223,397.3319,8691.0
2022-07-05 13:45:00,413.07,413.09,412.23,413.09,7219.0,397.3127,397.3319,396.5047,397.3319,7219.0
2022-07-05 13:50:00,412.99,413.13,412.87,413.08,868.0,397.2358,397.3704,397.1203,397.3223,868.0
2022-07-05 13:55:00,413.09,413.1,412.71,412.89,3987.0,397.3319,397.3416,396.9664,397.1396,3987.0
2022-07-05 14:00:00,413.02,413.5,412.81,413.33,2075.0,397.2646,397.7263,397.0626,397.5628,2075.0
2022-07-05 14:05:00,413.63,413.66,413.22,413.36,11863.0,397.8513,397.8802,397.457,397.5916,11863.0
2022-07-05 14:10:00,413.46,413.72,413.46,413.5,2136.0,397.6878,397.9379,397.6878,397.7263,2136.0
2022-07-05 14:15:00,413.54,413.77,412.94,413.77,3095.0,397.7648,397.986,397.1877,397.986,3095.0
2022-07-05 14:20:00,413.79,413.93,413.37,413.88,4048.0,398.0052,398.1399,397.6013,398.0918,4048.0
2022-07-05 14:25:00,413.95,414.7,413.95,414.59,4252.0,398.1591,398.8805,398.1591,398.7747,4252.0
2022-07-05 14:30:00,414.69,415.1,414.59,415.1,24555.0,398.8709,399.2653,398.7747,399.2653,24555.0
2022-07-05 14:35:00,415.12,415.84,415.12,415.84,4983.0,399.2845,399.977,399.2845,399.977,4983.0
2022-07-05 14:40:00,415.84,415.84,415.48,415.57,5742.0,399.977,399.977,399.6308,399.7173,5742.0
2022-07-05 14:45:00,415.48,415.74,415.25,415.39,4471.0,399.6308,399.8809,399.4095,399.5442,4471.0
2022-07-05 14:50:00,415.4,415.57,415.35,415.51,2043.0,399.5538,399.7173,399.5057,399.6596,2043.0
2022-07-05 14:55:00,415.39,415.64,415.39,415.58,1324.0,399.5442,399.7847,399.5442,399.727,1324.0
2022-07-05 15:00:00,415.32,415.32,414.7,415.24,11641.0,399.4769,399.4769,398.8805,399.3999,11641.0
2022-07-05 15:05:00,415.41,416.35,415.39,416.35,10187.0,399.5634,400.4676,399.5442,400.4676,10187.0
2022-07-05 15:10:00,416.14,416.44,416.02,416.44,1914.0,400.2656,400.5541,400.1502,400.5541,1914.0
2022-07-05 15:15:00,416.5,416.52,415.65,415.66,8844.0,400.6119,400.6311,399.7943,399.8039,8844.0
2022-07-05 15:20:00,415.71,417.25,415.71,416.95,11552.0,399.852,401.3333,399.852,401.0447,11552.0
2022-07-05 15:25:00,416.93,417.28,416.64,416.97,8861.0,401.0255,401.3621,400.7465,401.0639,8861.0
2022-07-05 15:30:00,417.01,417.46,416.75,417.45,7108.0,401.1024,401.5352,400.8523,401.5256,7108.0
2022-07-05 15:35:00,417.49,417.49,416.69,417.16,6637.0,401.5641,401.5641,400.7946,401.2467,6637.0
2022-07-05 15:40:00,417.25,417.49,417.22,417.43,5277.0,401.3333,401.5641,401.3044,401.5064,5277.0
2022-07-05 15:45:00,417.37,417.96,417.23,417.95,11612.0,401.4487,402.0162,401.314,402.0065,11612.0
2022-07-05 15:50:00,418.01,418.14,417.19,417.84,10314.0,402.0643,402.1893,401.2755,401.9007,10314.0
2022-07-05 15:55:00,417.8,418.46,417.31,418.35,64872.0,401.8623,402.4971,401.391,402.3913,64872.0
2022-07-06 09:30:00,417.81,420.45,417.69,419.85,19000.0,401.8719,404.4112,401.7565,403.8341,19000.0
2022-07-06 09:35:00,419.76,419.76,417.88,417.9,9574.0,403.7475,403.7475,401.9392,401.9585,9574.0
2022-07-06 09:40:00,417.82,418.34,417.03,417.87,11237.0,401.8815,402.3817,401.1216,401.9296,11237.0
2022-07-06 09:45:00,417.96,418.01,416.24,416.24,16445.0,402.0162,402.0643,400.3618,400.3618,16445.0
2022-07-06 09:50:00,415.89,416.33,415.04,415.58,6758.0,400.0251,400.4483,399.2076,399.727,6758.0
2022-07-06 09:55:00,415.19,416.01,414.86,415.33,5665.0,399.3518,400.1406,399.0344,399.4865,5665.0
2022-07-06 10:00:00,415.26,415.34,413.94,414.87,13451.0,399.4192,399.4961,398.1495,399.044,13451.0
2022-07-06 10:05:00,414.77,416.34,414.77,415.86,3954.0,398.9479,400.458,398.9479,399.9963,3954.0
2022-07-06 10:10:00,415.75,415.75,413.02,413.32,19428.0,399.8905,399.8905,397.2646,397.5532,19428.0
2022-07-06 10:15:00,413.33,413.74,412.94,413.54,17383.0,397.5628,397.9571,397.1877,397.7648,17383.0
2022-07-06 10:20:00,413.27,414.0,412.85,413.9,4161.0,397.5051,398.2072,397.1011,398.111,4161.0
2022-07-06 10:25:00,413.81,414.42,413.75,414.24,4425.0,398.0245,398.6112,397.9668,398.4381,4425.0
2022-07-06 10:30:00,414.36,414.36,413.52,413.93,3877.0,398.5535,398.5535,397.7455,398.1399,3877.0
2022-07-06 10:35:00,413.7,413.86,413.47,413.69,5738.0,397.9187,398.0726,397.6974,397.9091,5738.0
2022-07-06 10:40:00,413.12,413.56,413.08,413.37,3106.0,397.3608,397.784,397.3223,397.6013,3106.0
2022-07-06 10:45:00,414.12,414.19,412.78,412.78,5232.0,398.3227,398.39,397.0338,397.0338,5232.0
2022-07-06 10:50:00,412.85,413.29,412.38,413.13,10384.0,397.1011,397.5243,396.649,397.3704,10384.0
2022-07-06 10:55:00,412.87,413.58,412.78,413.58,8394.0,397.1203,397.8032,397.0338,397.8032,8394.0
2022-07-06 11:00:00,413.07,413.07,411.32,411.5,5000.0,397.3127,397.3127,395.6295,395.8026,5000.0
2022-07-06 11:05:00,411.65,411.77,411.42,411.77,5785.0,395.9469,396.0623,395.7256,396.0623,5785.0
2022-07-06 11:10:00,411.69,412.36,411.37,412.36,2678.0,395.9853,396.6298,395.6776,396.6298,2678.0
2022-07-06 11:15:00,412.42,412.81,412.42,412.68,6039.0,396.6875,397.0626,396.6875,396.9376,6039.0
2022-07-06 11:20:00,412.78,412.9,412.5,412.63,5468.0,397.0338,397.1492,396.7644,396.8895,5468.0
2022-07-06 11:25:00,412.12,412.12,411.83,411.91,462.0,396.3989,396.3989,396.12,396.197,462.0
2022-07-06 11:30:00,411.95,412.04,411.1,411.13,9526.0,396.2354,396.322,395.4179,395.4467,9526.0
2022-07-06 11:35:00,411.82,412.86,411.82,412.82,3198.0,396.1104,397.1107,396.1104,397.0722,3198.0
2022-07-06 11:40:00,412.58,412.95,412.32,412.74,1119.0,396.8414,397.1973,396.5913,396.9953,1119.0
2022-07-06 11:45:00,412.79,413.44,412.34,413.32,2752.0,397.0434,397.6686,396.6106,397.5532,2752.0
2022-07-06 11:50:00,413.31,413.56,413.12,413.21,1254.0,397.5435,397.784,397.3608,397.4474,1254.0
2022-07-06 11:55:00,413.38,413.88,413.38,413.54,3467.0,397.6109,398.0918,397.6109,397.7648,3467.0
2022-07-06 12:00:00,413.75,413.78,413.35,413.35,5685.0,397.9668,397.9956,397.582,397.582,5685.0
2022-07-06 12:05:00,413.26,413.78,412.69,412.8,7664.0,397.4955,397.9956,396.9472,397.053,7664.0
2022-07-06 12:10:00,413.1,413.82,413.09,413.82,1967.0,397.3416,398.0341,397.3319,398.0341,1967.0
2022-07-06 12:15:00,413.94,413.94,413.4,413.4,1282.0,398.1495,398.1495,397.6301,397.6301,1282.0
2022-07-06 12:20:00,413.54,413.63,413.09,413.09,2100.0,397.7648,397.8513,397.3319,397.3319,2100.0
2022-07-06 12:25:00,413.21,413.39,413.16,413.39,2513.0,397.4474,397.6205,397.3993,397.6205,2513.0
2022-07-06 12:30:00,413.3,413.34,413.16,413.3,11872.0,397.5339,397.5724,397.3993,397.5339,11872.0
2022-07-06 12:35:00,413.71,413.91,413.6,413.6,9463.0,397.9283,398.1207,397.8225,397.8225,9463.0
2022-07-06 12:40:00,413.28,413.79,413.28,413.67,12321.0,397.5147,398.0052,397.5147,397.8898,12321.0
2022-07-06 12:45:00,413.7,413.7,413.38,413.43,1900.0,397.9187,397.9187,397.6109,397.659,1900.0
2022-07-06 12:50:00,413.33,413.53,413.03,413.03,2300.0,397.5628,397.7552,397.2742,397.2742,2300.0
2022-07-06 12:55:00,413.43,413.74,413.4,413.74,800.0,397.659,397.9571,397.6301,397.9571,800.0
2022-07-06 13:00:00,413.77,414.31,413.77,414.15,4491.0,397.986,398.5054,397.986,398.3515,4491.0
2022-07-06 13:05:00,414.27,414.86,414.27,414.82,2445.0,398.4669,399.0344,398.4669,398.9959,2445.0
2022-07-06 13:10:00,414.67,414.67,414.44,414.52,2559.0,398.8517,398.8517,398.6304,398.7074,2559.0
2022-07-06 13:15:00,414.22,414.51,414.16,414.46,3774.0,398.4188,398.6978,398.3611,398.6497,3774.0
2022-07-06 13:20:00,414.45,414.46,414.14,414.34,5712.0,398.6401,398.6497,398.3419,398.5343,5712.0
2022-07-06 13:25:00,414.09,414.11,414.09,414.11,240.0,398.2938,398.313,398.2938,398.313,240.0
2022-07-06 13:30:00,414.11,414.21,413.89,414.21,800.0,398.313,398.4092,398.1014,398.4092,800.0
2022-07-06 13:35:00,414.13,414.43,414.11,414.43,3176.0,398.3323,398.6208,398.313,398.6208,3176.0
2022-07-06 13:40:00,414.42,414.64,414.29,414.48,1974.0,398.6112,398.8228,398.4862,398.6689,1974.0
2022-07-06 13:45:00,414.37,414.63,414.37,414.58,800.0,398.5631,398.8132,398.5631,398.7651,800.0
2022-07-06 13:50:00,414.67,414.8,414.56,414.67,1082.0,398.8517,398.9767,398.7459,398.8517,1082.0
2022-07-06 13:55:00,414.82,415.06,414.76,414.89,1314.0,398.9959,399.2268,398.9382,399.0633,1314.0
2022-07-06 14:00:00,414.68,415.7,414.04,414.04,8502.0,398.8613,399.8424,398.2457,398.2457,8502.0
2022-07-06 14:05:00,414.93,415.7,414.8,414.98,8485.0,399.1018,399.8424,398.9767,399.1498,8485.0
2022-07-06 14:10:00,414.35,414.9,413.68,414.52,13984.0,398.5439,399.0729,397.8994,398.7074,13984.0
2022-07-06 14:15:00,414.79,414.79,413.66,413.83,5725.0,398.9671,398.9671,397.8802,398.0437,5725.0
2022-07-06 14:20:00,413.8,414.37,413.8,414.37,1757.0,398.0149,398.5631,398.0149,398.5631,1757.0
2022-07-06 14:25:00,414.3,415.99,413.78,415.99,12443.0,398.4958,400.1213,397.9956,400.1213,12443.0
2022-07-06 14:30:00,416.19,417.47,415.73,417.1,13854.0,400.3137,401.5449,399.8712,401.189,13854.0
2022-07-06 14:35:00,417.24,417.45,416.76,417.21,2758.0,401.3236,401.5256,400.8619,401.2948,2758.0
2022-07-06 14:40:00,417.29,418.15,417.21,417.76,25732.0,401.3717,402.1989,401.2948,401.8238,25732.0
2022-07-06 14:45:00,417.96,418.34,416.91,417.19,12325.0,402.0162,402.3817,401.0062,401.2755,12325.0
2022-07-06 14:50:00,416.83,417.01,416.51,416.76,1534.0,400.9293,401.1024,400.6215,400.8619,1534.0
2022-07-06 14:55:00,416.56,417.0,416.48,417.0,2941.0,400.6696,401.0928,400.5926,401.0928,2941.0
2022-07-06 15:00:00,416.63,416.63,415.88,416.21,10064.0,400.7369,400.7369,400.0155,400.3329,10064.0
2022-07-06 15:05:00,416.29,416.37,415.93,416.23,3740.0,400.4099,400.4868,400.0636,400.3522,3740.0
2022-07-06 15:10:00,416.32,416.85,416.26,416.85,8719.0,400.4387,400.9485,400.381,400.9485,8719.0
2022-07-06 15:15:00,416.73,417.18,416.51,416.99,6997.0,400.8331,401.2659,400.6215,401.0832,6997.0
2022-07-06 15:20:00,417.01,417.96,416.99,417.82,8791.0,401.1024,402.0162,401.0832,401.8815,8791.0
2022-07-06 15:25:00,417.88,417.93,417.42,417.77,5930.0,401.9392,401.9873,401.4968,401.8334,5930.0
2022-07-06 15:30:00,417.75,417.91,417.4,417.82,11676.0,401.8142,401.9681,401.4775,401.8815,11676.0
2022-07-06 15:35:00,417.87,418.24,417.15,417.25,10543.0,401.9296,402.2855,401.2371,401.3333,10543.0
2022-07-06 15:40:00,417.14,417.24,416.87,417.1,11824.0,401.2274,401.3236,400.9677,401.189,11824.0
2022-07-06 15:45:00,416.93,416.97,416.38,416.56,6929.0,401.0255,401.0639,400.4964,400.6696,6929.0
2022-07-06 15:50:00,416.64,416.79,414.84,415.39,24244.0,400.7465,400.8908,399.0152,399.5442,24244.0
2022-07-06 15:55:00,415.25,415.93,415.13,415.87,30743.0,399.4095,400.0636,399.2941,400.0059,30743.0
2022-07-07 09:30:00,419.15,421.66,419.15,421.28,25995.0,403.1608,405.575,403.1608,405.2095,25995.0
2022-07-07 09:35:00,421.48,422.55,421.44,422.1,9666.0,405.4019,406.4311,405.3634,405.9982,9666.0
2022-07-07 09:40:00,422.3,423.55,422.07,423.08,11459.0,406.1906,407.3929,405.9694,406.9409,11459.0
2022-07-07 09:45:00,423.23,423.76,423.06,423.68,18479.0,407.0851,407.5949,406.9216,407.518,18479.0
2022-07-07 09:50:00,423.84,423.88,422.77,423.44,19049.0,407.6719,407.7103,406.6427,407.2871,19049.0
2022-07-07 09:55:00,423.44,423.44,422.84,423.17,13809.0,407.2871,407.2871,406.71,407.0274,13809.0
2022-07-07 10:00:00,422.97,422.97,421.12,421.69,15732.0,406.8351,406.8351,405.0556,405.6039,15732.0
2022-07-07 10:05:00,421.49,422.1,421.39,422.03,6903.0,405.4115,405.9982,405.3153,405.9309,6903.0
2022-07-07 10:10:00,422.44,422.61,421.71,421.72,7679.0,406.3253,406.4888,405.6231,405.6327,7679.0
2022-07-07 10:15:00,421.71,421.76,420.74,420.74,4092.0,405.6231,405.6712,404.6901,404.6901,4092.0
2022-07-07 10:20:00,420.69,421.19,420.57,421.17,7969.0,404.642,405.123,404.5266,405.1037,7969.0
2022-07-07 10:25:00,421.3,422.1,421.23,422.1,5220.0,405.2288,405.9982,405.1614,405.9982,5220.0
2022-07-07 10:30:00,421.96,422.9,421.96,422.69,11256.0,405.8636,406.7677,405.8636,406.5657,11256.0
2022-07-07 10:35:00,422.58,422.96,422.38,422.62,14233.0,406.4599,406.8254,406.2676,406.4984,14233.0
2022-07-07 10:40:00,422.75,422.75,422.36,422.57,9757.0,406.6234,406.6234,406.2483,406.4503,9757.0
2022-07-07 10:45:00,422.51,423.23,422.29,423.23,6080.0,406.3926,407.0851,406.181,407.0851,6080.0
2022-07-07 10:50:00,423.15,424.0,423.13,423.96,15979.0,407.0082,407.8258,406.9889,407.7873,15979.0
2022-07-07 10:55:00,423.96,423.96,423.21,423.32,12413.0,407.7873,407.7873,407.0659,407.1717,12413.0
2022-07-07 11:00:00,423.42,424.07,423.35,424.07,2670.0,407.2679,407.8931,407.2006,407.8931,2670.0
2022-07-07 11:05:00,423.91,424.2,423.65,423.65,13422.0,407.7392,408.0181,407.4891,407.4891,13422.0
2022-07-07 11:10:00,423.62,423.63,423.26,423.36,4693.0,407.4603,407.4699,407.114,407.2102,4693.0
2022-07-07 11:15:00,423.42,423.65,423.34,423.47,4480.0,407.2679,407.4891,407.1909,407.316,4480.0
2022-07-07 11:20:00,423.38,423.65,422.98,423.26,6338.0,407.2294,407.4891,406.8447,407.114,6338.0
2022-07-07 11:25:00,423.63,423.79,423.42,423.69,4134.0,407.4699,407.6238,407.2679,407.5276,4134.0
2022-07-07 11:30:00,423.62,423.74,423.22,423.51,9137.0,407.4603,407.5757,407.0755,407.3545,9137.0
2022-07-07 11:35:00,423.51,423.56,423.31,423.42,4587.0,407.3545,407.4025,407.1621,407.2679,4587.0
2022-07-07 11:40:00,423.48,423.61,423.13,423.13,3187.0,407.3256,407.4506,406.9889,406.9889,3187.0
2022-07-07 11:45:00,423.32,423.55,423.18,423.31,2396.0,407.1717,407.3929,407.037,407.1621,2396.0
2022-07-07 11:50:00,423.53,423.53,422.85,422.89,1791.0,407.3737,407.3737,406.7196,406.7581,1791.0
2022-07-07 11:55:00,423.17,423.51,423.17,423.41,4443.0,407.0274,407.3545,407.0274,407.2583,4443.0
2022-07-07 12:00:00,423.45,423.63,423.45,423.63,1955.0,407.2967,407.4699,407.2967,407.4699,1955.0
2022-07-07 12:05:00,423.59,423.62,423.42,423.61,1192.0,407.4314,407.4603,407.2679,407.4506,1192.0
2022-07-07 12:10:00,423.56,423.73,423.35,423.47,1920.0,407.4025,407.5661,407.2006,407.316,1920.0
2022-07-07 12:15:00,423.71,423.99,423.7,423.97,5127.0,407.5468,407.8161,407.5372,407.7969,5127.0
2022-07-07 12:20:00,424.01,424.05,423.78,423.91,3240.0,407.8354,407.8739,407.6142,407.7392,3240.0
2022-07-07 12:25:00,423.94,424.04,423.72,423.84,3807.0,407.768,407.8642,407.5564,407.6719,3807.0
2022-07-07 12:30:00,423.91,424.29,423.71,424.29,8790.0,407.7392,408.1047,407.5468,408.1047,8790.0
2022-07-07 12:35:00,424.23,424.33,424.01,424.11,2200.0,408.047,408.1432,407.8354,407.9316,2200.0
2022-07-07 12:40:00,424.05,424.31,423.89,423.89,2780.0,407.8739,408.1239,407.72,407.72,2780.0
2022-07-07 12:45:00,423.91,424.06,423.63,423.63,7291.0,407.7392,407.8835,407.4699,407.4699,7291.0
2022-07-07 12:50:00,423.56,423.82,423.45,423.67,4789.0,407.4025,407.6526,407.2967,407.5083,4789.0
2022-07-07 12:55:00,423.92,423.93,423.74,423.88,2135.0,407.7488,407.7584,407.5757,407.7103,2135.0
2022-07-07 13:00:00,423.95,424.09,423.7,423.7,4080.0,407.7777,407.9123,407.5372,407.5372,4080.0
2022-07-07 13:05:00,423.71,424.08,423.58,424.0,1306.0,407.5468,407.9027,407.4218,407.8258,1306.0
2022-07-07 13:10:00,423.89,423.89,423.55,423.63,1695.0,407.72,407.72,407.3929,407.4699,1695.0
2022-07-07 13:15:00,423.74,423.78,423.42,423.62,2350.0,407.5757,407.6142,407.2679,407.4603,2350.0
2022-07-07 13:20:00,423.65,423.81,423.59,423.59,1300.0,407.4891,407.643,407.4314,407.4314,1300.0
2022-07-07 13:25:00,423.63,423.86,423.63,423.8,988.0,407.4699,407.6911,407.4699,407.6334,988.0
2022-07-07 13:30:00,423.74,424.08,423.72,423.94,12872.0,407.5757,407.9027,407.5564,407.768,12872.0
2022-07-07 13:35:00,423.97,424.08,423.87,424.08,6746.0,407.7969,407.9027,407.7007,407.9027,6746.0
2022-07-07 13:40:00,424.23,424.25,424.09,424.25,2474.0,408.047,408.0662,407.9123,408.0662,2474.0
2022-07-07 13:45:00,424.24,424.26,424.19,424.19,3568.0,408.0566,408.0758,408.0085,408.0085,3568.0
2022-07-07 13:50:00,424.21,424.25,424.18,424.18,1825.0,408.0277,408.0662,407.9989,407.9989,1825.0
2022-07-07 13:55:00,424.25,424.31,424.14,424.23,2976.0,408.0662,408.1239,407.9604,408.047,2976.0
2022-07-07 14:00:00,424.31,424.46,423.97,423.99,9216.0,408.1239,408.2682,407.7969,407.8161,9216.0
2022-07-07 14:05:00,424.32,424.58,424.26,424.58,1765.0,408.1336,408.3836,408.0758,408.3836,1765.0
2022-07-07 14:10:00,424.64,424.71,424.53,424.71,1600.0,408.4413,408.5087,408.3355,408.5087,1600.0
2022-07-07 14:15:00,424.81,424.81,424.63,424.69,2123.0,408.6049,408.6049,408.4317,408.4894,2123.0
2022-07-07 14:20:00,424.79,424.88,424.67,424.72,1727.0,408.5856,408.6722,408.4702,408.5183,1727.0
2022-07-07 14:25:00,424.8,424.92,424.75,424.8,5146.0,408.5952,408.7107,408.5471,408.5952,5146.0
2022-07-07 14:30:00,424.77,424.78,424.51,424.51,4724.0,408.5664,408.576,408.3163,408.3163,4724.0
2022-07-07 14:35:00,424.42,424.8,424.11,424.79,6858.0,408.2297,408.5952,407.9316,408.5856,6858.0
2022-07-07 14:40:00,424.75,424.75,424.1,424.22,2638.0,408.5471,408.5471,407.9219,408.0374,2638.0
2022-07-07 14:45:00,424.4,424.68,424.4,424.68,400.0,408.2105,408.4798,408.2105,408.4798,400.0
2022-07-07 14:50:00,424.51,424.54,424.47,424.51,680.0,408.3163,408.3452,408.2778,408.3163,680.0
2022-07-07 14:55:00,424.7,425.04,424.7,425.04,1281.0,408.4991,408.8261,408.4991,408.8261,1281.0
2022-07-07 15:00:00,425.02,425.08,424.96,425.08,3992.0,408.8069,408.8646,408.7491,408.8646,3992.0
2022-07-07 15:05:00,425.17,425.27,425.0,425.0,9341.0,408.9511,409.0473,408.7876,408.7876,9341.0
2022-07-07 15:10:00,425.12,425.41,425.12,425.3,3486.0,408.903,409.182,408.903,409.0762,3486.0
2022-07-07 15:15:00,425.51,425.57,425.36,425.49,3061.0,409.2782,409.3359,409.1339,409.2589,3061.0
2022-07-07 15:20:00,425.49,425.54,425.15,425.16,8033.0,409.2589,409.307,408.9319,408.9415,8033.0
2022-07-07 15:25:00,425.05,425.25,424.91,424.95,3544.0,408.8357,409.0281,408.701,408.7395,3544.0
2022-07-07 15:30:00,424.97,425.23,424.97,425.11,3044.0,408.7588,409.0088,408.7588,408.8934,3044.0
2022-07-07 15:35:00,425.21,425.39,424.37,424.53,4690.0,408.9896,409.1627,408.1816,408.3355,4690.0
2022-07-07 15:40:00,424.37,424.89,424.37,424.64,3855.0,408.1816,408.6818,408.1816,408.4413,3855.0
2022-07-07 15:45:00,424.66,424.8,424.32,424.7,2664.0,408.4606,408.5952,408.1336,408.4991,2664.0
2022-07-07 15:50:00,424.66,425.03,424.04,424.34,12023.0,408.4606,408.8165,407.8642,408.1528,12023.0
2022-07-07 15:55:00,424.32,424.85,424.32,424.64,16111.0,408.1336,408.6433,408.1336,408.4413,16111.0
2022-07-08 09:30:00,423.6,424.99,422.88,423.33,11780.0,407.441,408.778,406.7485,407.1813,11780.0
2022-07-08 09:35:00,423.28,423.61,422.86,423.23,7833.0,407.1332,407.4506,406.7292,407.0851,7833.0
2022-07-08 09:40:00,423.12,424.31,422.78,423.64,6316.0,406.9793,408.1239,406.6523,407.4795,6316.0
2022-07-08 09:45:00,424.01,424.14,421.7,421.7,10256.0,407.8354,407.9604,405.6135,405.6135,10256.0
2022-07-08 09:50:00,421.39,421.59,420.34,420.46,6745.0,405.3153,405.5077,404.3054,404.4208,6745.0
2022-07-08 09:55:00,420.46,420.82,420.2,420.58,5246.0,404.4208,404.7671,404.1707,404.5362,5246.0
2022-07-08 10:00:00,420.44,420.99,419.84,420.99,2500.0,404.4016,404.9306,403.8245,404.9306,2500.0
2022-07-08 10:05:00,420.75,420.75,420.15,420.35,1708.0,404.6997,404.6997,404.1226,404.315,1708.0
2022-07-08 10:10:00,420.47,421.59,420.29,421.54,3321.0,404.4304,405.5077,404.2573,405.4596,3321.0
2022-07-08 10:15:00,421.78,422.62,421.63,422.3,1972.0,405.6904,406.4984,405.5462,406.1906,1972.0
2022-07-08 10:20:00,422.05,422.84,422.05,422.84,1546.0,405.9501,406.71,405.9501,406.71,1546.0
2022-07-08 10:25:00,423.32,425.17,423.28,424.72,23027.0,407.1717,408.9511,407.1332,408.5183,23027.0
2022-07-08 10:30:00,424.78,425.19,424.65,425.18,19442.0,408.576,408.9704,408.451,408.9607,19442.0
2022-07-08 10:35:00,425.09,425.9,425.03,425.7,15913.0,408.8742,409.6533,408.8165,409.4609,15913.0
2022-07-08 10:40:00,425.58,426.14,425.36,426.12,13588.0,409.3455,409.8841,409.1339,409.8649,13588.0
2022-07-08 10:45:00,426.18,426.56,426.09,426.21,9919.0,409.9226,410.2881,409.836,409.9515,9919.0
2022-07-08 10:50:00,426.19,426.46,425.18,425.43,21801.0,409.9322,410.1919,408.9607,409.2012,21801.0
2022-07-08 10:55:00,425.43,425.81,425.43,425.79,5595.0,409.2012,409.5667,409.2012,409.5475,5595.0
2022-07-08 11:00:00,425.93,426.05,425.51,425.79,8431.0,409.6821,409.7976,409.2782,409.5475,8431.0
2022-07-08 11:05:00,425.86,426.17,425.42,426.17,11311.0,409.6148,409.913,409.1916,409.913,11311.0
2022-07-08 11:10:00,426.19,426.3,425.63,425.76,8116.0,409.9322,410.038,409.3936,409.5186,8116.0
2022-07-08 11:15:00,425.53,425.7,425.08,425.21,2806.0,409.2974,409.4609,408.8646,408.9896,2806.0
2022-07-08 11:20:00,425.28,425.89,425.27,425.52,3718.0,409.0569,409.6437,409.0473,409.2878,3718.0
2022-07-08 11:25:00,426.16,426.27,425.84,425.85,1100.0,409.9034,410.0092,409.5956,409.6052,1100.0
2022-07-08 11:30:00,425.55,426.0,425.55,425.8,2129.0,409.3166,409.7495,409.3166,409.5571,2129.0
2022-07-08 11:35:00,425.66,425.66,425.01,425.23,3210.0,409.4224,409.4224,408.7972,409.0088,3210.0
2022-07-08 11:40:00,425.26,425.27,424.68,425.02,3816.0,409.0377,409.0473,408.4798,408.8069,3816.0
2022-07-08 11:45:00,424.72,424.79,424.12,424.16,3502.0,408.5183,408.5856,407.9412,407.9797,3502.0
2022-07-08 11:50:00,423.98,424.71,423.98,424.6,4347.0,407.8065,408.5087,407.8065,408.4029,4347.0
2022-07-08 11:55:00,424.45,424.8,424.4,424.61,1548.0,408.2586,408.5952,408.2105,408.4125,1548.0
2022-07-08 12:00:00,424.49,424.49,424.4,424.4,700.0,408.2971,408.2971,408.2105,408.2105,700.0
2022-07-08 12:05:00,424.15,424.15,423.58,423.72,2320.0,407.97,407.97,407.4218,407.5564,2320.0
2022-07-08 12:10:00,423.76,423.86,423.47,423.53,1890.0,407.5949,407.6911,407.316,407.3737,1890.0
2022-07-08 12:15:00,423.43,423.83,423.43,423.83,2370.0,407.2775,407.6622,407.2775,407.6622,2370.0
2022-07-08 12:20:00,423.81,423.95,422.83,422.92,1200.0,407.643,407.7777,406.7004,406.787,1200.0
2022-07-08 12:25:00,423.02,423.02,422.18,422.18,3773.0,406.8831,406.8831,406.0752,406.0752,3773.0
2022-07-08 12:30:00,422.04,422.04,421.7,422.01,4951.0,405.9405,405.9405,405.6135,405.9117,4951.0
2022-07-08 12:35:00,421.74,422.07,421.33,421.36,1818.0,405.652,405.9694,405.2576,405.2865,1818.0
2022-07-08 12:40:00,421.14,421.56,420.97,421.56,500.0,405.0749,405.4788,404.9113,405.4788,500.0
2022-07-08 12:45:00,421.39,421.63,421.19,421.63,1070.0,405.3153,405.5462,405.123,405.5462,1070.0
2022-07-08 12:50:00,421.79,421.79,421.18,421.18,688.0,405.7001,405.7001,405.1133,405.1133,688.0
2022-07-08 12:55:00,421.47,421.48,421.26,421.27,400.0,405.3923,405.4019,405.1903,405.1999,400.0
2022-07-08 13:00:00,421.48,421.53,421.01,421.01,5673.0,405.4019,405.45,404.9498,404.9498,5673.0
2022-07-08 13:05:00,421.24,422.11,421.24,422.11,2122.0,405.171,406.0079,405.171,406.0079,2122.0
2022-07-08 13:10:00,422.07,422.24,422.07,422.24,738.0,405.9694,406.1329,405.9694,406.1329,738.0
2022-07-08 13:15:00,422.19,422.23,421.59,421.86,1059.0,406.0848,406.1233,405.5077,405.7674,1059.0
2022-07-08 13:20:00,421.86,421.86,421.56,421.64,1441.0,405.7674,405.7674,405.4788,405.5558,1441.0
2022-07-08 13:25:00,421.81,422.52,421.81,422.44,6835.0,405.7193,406.4022,405.7193,406.3253,6835.0
2022-07-08 13:30:00,422.47,422.47,422.33,422.33,920.0,406.3541,406.3541,406.2195,406.2195,920.0
2022-07-08 13:35:00,422.36,422.46,422.16,422.46,1393.0,406.2483,406.3445,406.0559,406.3445,1393.0
2022-07-08 13:40:00,422.37,422.65,422.37,422.65,4576.0,406.2579,406.5273,406.2579,406.5273,4576.0
2022-07-08 13:45:00,422.57,422.94,422.39,422.91,4394.0,406.4503,406.8062,406.2772,406.7773,4394.0
2022-07-08 13:50:00,423.04,423.32,422.85,423.14,2916.0,406.9024,407.1717,406.7196,406.9986,2916.0
2022-07-08 13:55:00,423.02,423.02,422.23,422.39,8763.0,406.8831,406.8831,406.1233,406.2772,8763.0
2022-07-08 14:00:00,422.6,422.74,422.25,422.74,3112.0,406.4792,406.6138,406.1425,406.6138,3112.0
2022-07-08 14:05:00,422.64,423.15,422.64,422.98,1300.0,406.5176,407.0082,406.5176,406.8447,1300.0
2022-07-08 14:10:00,422.93,423.02,422.92,423.02,1058.0,406.7966,406.8831,406.787,406.8831,1058.0
2022-07-08 14:15:00,422.83,422.98,422.82,422.98,7488.0,406.7004,406.8447,406.6908,406.8447,7488.0
2022-07-08 14:20:00,423.2,423.57,423.2,423.42,1416.0,407.0563,407.4122,407.0563,407.2679,1416.0
2022-07-08 14:25:00,423.79,424.04,423.78,424.0,1524.0,407.6238,407.8642,407.6142,407.8258,1524.0
2022-07-08 14:30:00,424.04,424.31,424.04,424.29,1500.0,407.8642,408.1239,407.8642,408.1047,1500.0
2022-07-08 14:35:00,424.4,424.5,424.19,424.48,1538.0,408.2105,408.3067,408.0085,408.2874,1538.0
2022-07-08 14:40:00,424.33,424.75,424.32,424.75,5987.0,408.1432,408.5471,408.1336,408.5471,5987.0
2022-07-08 14:45:00,424.72,424.77,424.29,424.4,15674.0,408.5183,408.5664,408.1047,408.2105,15674.0
2022-07-08 14:50:00,424.49,424.65,424.29,424.29,4376.0,408.2971,408.451,408.1047,408.1047,4376.0
2022-07-08 14:55:00,424.03,424.75,424.03,424.75,2802.0,407.8546,408.5471,407.8546,408.5471,2802.0
2022-07-08 15:00:00,424.5,425.09,424.5,425.01,1040.0,408.3067,408.8742,408.3067,408.7972,1040.0
2022-07-08 15:05:00,424.91,424.93,424.53,424.53,6738.0,408.701,408.7203,408.3355,408.3355,6738.0
2022-07-08 15:10:00,424.34,424.67,424.33,424.51,1477.0,408.1528,408.4702,408.1432,408.3163,1477.0
2022-07-08 15:15:00,424.55,424.55,424.21,424.38,2745.0,408.3548,408.3548,408.0277,408.1913,2745.0
2022-07-08 15:20:00,424.42,424.42,424.15,424.16,1906.0,408.2297,408.2297,407.97,407.9797,1906.0
2022-07-08 15:25:00,423.96,424.15,423.93,424.03,2054.0,407.7873,407.97,407.7584,407.8546,2054.0
2022-07-08 15:30:00,424.05,424.17,423.55,423.6,2456.0,407.8739,407.9893,407.3929,407.441,2456.0
2022-07-08 15:35:00,423.77,423.8,423.31,423.45,3007.0,407.6045,407.6334,407.1621,407.2967,3007.0
2022-07-08 15:40:00,423.55,424.08,423.55,424.0,7842.0,407.3929,407.9027,407.3929,407.8258,7842.0
2022-07-08 15:45:00,423.94,424.03,423.53,423.67,2915.0,407.768,407.8546,407.3737,407.5083,2915.0
2022-07-08 15:50:00,423.56,423.72,423.11,423.45,23751.0,407.4025,407.5564,406.9697,407.2967,23751.0
2022-07-08 15:55:00,423.42,423.83,423.12,423.33,18637.0,407.2679,407.6622,406.9793,407.1813,18637.0
2022-07-11 09:30:00,420.64,422.23,420.31,421.77,8614.0,404.5939,406.1233,404.2765,405.6808,8614.0
2022-07-11 09:35:00,421.48,421.48,420.0,420.46,8711.0,405.4019,405.4019,403.9783,404.4208,8711.0
2022-07-11 09:40:00,419.89,419.93,418.99,419.41,7073.0,403.8725,403.911,403.0069,403.4109,7073.0
2022-07-11 09:45:00,419.25,419.25,418.26,418.94,11179.0,403.257,403.257,402.3047,402.9588,11179.0
2022-07-11 09:50:00,418.83,419.34,418.32,419.23,10057.0,402.853,403.3435,402.3624,403.2377,10057.0
2022-07-11 09:55:00,419.47,421.21,419.47,420.6,9594.0,403.4686,405.1422,403.4686,404.5555,9594.0
2022-07-11 10:00:00,420.24,420.31,419.59,420.06,5671.0,404.2092,404.2765,403.584,404.0361,5671.0
2022-07-11 10:05:00,420.1,420.17,419.57,420.02,4163.0,404.0745,404.1419,403.5648,403.9976,4163.0
2022-07-11 10:10:00,419.97,420.79,419.96,420.11,4291.0,403.9495,404.7382,403.9399,404.0842,4291.0
2022-07-11 10:15:00,419.98,420.22,419.22,419.22,3760.0,403.9591,404.19,403.2281,403.2281,3760.0
2022-07-11 10:20:00,419.01,419.02,418.1,418.58,13023.0,403.0261,403.0357,402.1508,402.6125,13023.0
2022-07-11 10:25:00,418.96,419.06,418.49,418.49,2120.0,402.978,403.0742,402.5259,402.5259,2120.0
2022-07-11 10:30:00,418.68,419.49,418.68,418.85,9370.0,402.7087,403.4878,402.7087,402.8722,9370.0
2022-07-11 10:35:00,418.82,419.56,418.7,419.41,4544.0,402.8434,403.5551,402.7279,403.4109,4544.0
2022-07-11 10:40:00,419.93,419.98,419.11,419.11,2971.0,403.911,403.9591,403.1223,403.1223,2971.0
2022-07-11 10:45:00,419.32,419.32,418.94,419.18,3348.0,403.3243,403.3243,402.9588,403.1896,3348.0
2022-07-11 10:50:00,419.2,419.48,419.13,419.2,1550.0,403.2089,403.4782,403.1415,403.2089,1550.0
2022-07-11 10:55:00,419.46,419.5,418.19,418.19,5269.0,403.4589,403.4974,402.2374,402.2374,5269.0
2022-07-11 11:00:00,417.89,418.47,417.88,418.08,5245.0,401.9488,402.5067,401.9392,402.1316,5245.0
2022-07-11 11:05:00,418.46,419.02,418.2,418.89,2843.0,402.4971,403.0357,402.247,402.9107,2843.0
2022-07-11 11:10:00,418.85,419.31,418.85,418.89,1510.0,402.8722,403.3147,402.8722,402.9107,1510.0
2022-07-11 11:15:00,419.31,419.37,419.12,419.16,600.0,403.3147,403.3724,403.1319,403.1704,600.0
2022-07-11 11:20:00,418.63,418.84,418.31,418.31,1972.0,402.6606,402.8626,402.3528,402.3528,1972.0
2022-07-11 11:25:00,418.81,419.05,418.77,419.05,427.0,402.8337,403.0646,402.7953,403.0646,427.0
2022-07-11 11:30:00,418.96,419.08,418.82,418.96,900.0,402.978,403.0934,402.8434,402.978,900.0
2022-07-11 11:35:00,419.14,419.14,418.37,418.88,3022.0,403.1512,403.1512,402.4105,402.9011,3022.0
2022-07-11 11:40:00,418.62,418.63,418.27,418.55,1980.0,402.651,402.6606,402.3143,402.5837,1980.0
2022-07-11 11:45:00,418.43,418.51,418.18,418.26,3718.0,402.4682,402.5452,402.2278,402.3047,3718.0
2022-07-11 11:50:00,418.16,418.45,417.88,418.14,8112.0,402.2085,402.4875,401.9392,402.1893,8112.0
2022-07-11 11:55:00,418.15,418.4,417.93,418.35,3159.0,402.1989,402.4394,401.9873,402.3913,3159.0
2022-07-11 12:00:00,418.33,418.45,417.78,417.98,727.0,402.3721,402.4875,401.843,402.0354,727.0
2022-07-11 12:05:00,418.01,418.07,417.83,418.04,1020.0,402.0643,402.122,401.8911,402.0931,1020.0
2022-07-11 12:10:00,418.29,418.47,418.28,418.38,3157.0,402.3336,402.5067,402.324,402.4201,3157.0
2022-07-11 12:15:00,418.43,418.78,418.26,418.52,2071.0,402.4682,402.8049,402.3047,402.5548,2071.0
2022-07-11 12:20:00,417.82,418.02,417.82,418.02,1200.0,401.8815,402.0739,401.8815,402.0739,1200.0
2022-07-11 12:25:00,417.97,418.16,417.92,418.16,1200.0,402.0258,402.2085,401.9777,402.2085,1200.0
2022-07-11 12:30:00,418.04,418.29,418.04,418.16,1200.0,402.0931,402.3336,402.0931,402.2085,1200.0
2022-07-11 12:35:00,418.35,418.76,418.26,418.75,1409.0,402.3913,402.7856,402.3047,402.776,1409.0
2022-07-11 12:40:00,418.72,418.72,418.67,418.68,200.0,402.7472,402.7472,402.6991,402.7087,200.0
2022-07-11 12:45:00,418.58,418.58,418.43,418.46,1500.0,402.6125,402.6125,402.4682,402.4971,1500.0
2022-07-11 12:50:00,418.28,418.28,418.13,418.13,1039.0,402.324,402.324,402.1797,402.1797,1039.0
2022-07-11 12:55:00,418.46,418.84,418.46,418.73,2166.0,402.4971,402.8626,402.4971,402.7568,2166.0
2022-07-11 13:00:00,418.66,419.6,418.66,419.1,2681.0,402.6895,403.5936,402.6895,403.1127,2681.0
2022-07-11 13:05:00,418.97,419.93,418.97,419.92,5899.0,402.9876,403.911,402.9876,403.9014,5899.0
2022-07-11 13:10:00,419.8,419.87,419.76,419.76,1869.0,403.786,403.8533,403.7475,403.7475,1869.0
2022-07-11 13:15:00,419.62,419.86,419.58,419.77,4693.0,403.6128,403.8437,403.5744,403.7571,4693.0
2022-07-11 13:20:00,419.79,420.03,419.79,420.03,4481.0,403.7764,404.0072,403.7764,404.0072,4481.0
2022-07-11 13:25:00,419.89,420.31,419.89,420.23,13179.0,403.8725,404.2765,403.8725,404.1996,13179.0
2022-07-11 13:30:00,420.23,420.79,420.23,420.58,4741.0,404.1996,404.7382,404.1996,404.5362,4741.0
2022-07-11 13:35:00,420.62,420.83,420.55,420.83,2193.0,404.5747,404.7767,404.5074,404.7767,2193.0
2022-07-11 13:40:00,420.8,420.95,420.64,420.64,1420.0,404.7478,404.8921,404.5939,404.5939,1420.0
2022-07-11 13:45:00,420.3,420.37,420.3,420.36,1120.0,404.2669,404.3342,404.2669,404.3246,1120.0
2022-07-11 13:50:00,420.45,420.56,420.44,420.56,300.0,404.4112,404.517,404.4016,404.517,300.0
2022-07-11 13:55:00,420.66,420.71,420.51,420.64,3437.0,404.6132,404.6613,404.4689,404.5939,3437.0
2022-07-11 14:00:00,420.44,420.44,420.01,420.29,2073.0,404.4016,404.4016,403.988,404.2573,2073.0
2022-07-11 14:05:00,420.21,420.42,419.9,419.93,4900.0,404.1803,404.3823,403.8822,403.911,4900.0
2022-07-11 14:10:00,419.77,419.79,419.42,419.47,11617.0,403.7571,403.7764,403.4205,403.4686,11617.0
2022-07-11 14:15:00,419.53,419.82,419.34,419.82,7637.0,403.5263,403.8052,403.3435,403.8052,7637.0
2022-07-11 14:20:00,419.68,419.68,419.38,419.38,985.0,403.6706,403.6706,403.382,403.382,985.0
2022-07-11 14:25:00,419.42,419.42,419.29,419.29,1103.0,403.4205,403.4205,403.2954,403.2954,1103.0
2022-07-11 14:30:00,419.25,419.3,419.15,419.18,1100.0,403.257,403.305,403.1608,403.1896,1100.0
2022-07-11 14:35:00,419.19,419.43,419.19,419.38,1141.0,403.1992,403.4301,403.1992,403.382,1141.0
2022-07-11 14:40:00,419.4,419.87,419.4,419.87,360.0,403.4012,403.8533,403.4012,403.8533,360.0
2022-07-11 14:45:00,420.08,420.09,419.66,419.66,838.0,404.0553,404.0649,403.6513,403.6513,838.0
2022-07-11 14:50:00,419.55,419.56,419.19,419.48,6275.0,403.5455,403.5551,403.1992,403.4782,6275.0
2022-07-11 14:55:00,419.49,419.56,419.17,419.17,980.0,403.4878,403.5551,403.18,403.18,980.0
2022-07-11 15:00:00,419.0,419.08,418.64,418.65,5991.0,403.0165,403.0934,402.6702,402.6798,5991.0
2022-07-11 15:05:00,418.76,419.09,418.72,418.89,3418.0,402.7856,403.1031,402.7472,402.9107,3418.0
2022-07-11 15:10:00,419.04,419.04,418.89,419.0,1228.0,403.055,403.055,402.9107,403.0165,1228.0
2022-07-11 15:15:00,418.99,418.99,418.57,418.85,1707.0,403.0069,403.0069,402.6029,402.8722,1707.0
2022-07-11 15:20:00,418.77,418.8,418.67,418.8,300.0,402.7953,402.8241,402.6991,402.8241,300.0
2022-07-11 15:25:00,418.75,419.13,418.75,419.13,513.0,402.776,403.1415,402.776,403.1415,513.0
2022-07-11 15:30:00,418.96,419.2,418.92,418.98,1223.0,402.978,403.2089,402.9395,402.9973,1223.0
2022-07-11 15:35:00,418.83,418.83,418.53,418.54,440.0,402.853,402.853,402.5644,402.574,440.0
2022-07-11 15:40:00,418.76,418.82,418.36,418.36,1280.0,402.7856,402.8434,402.4009,402.4009,1280.0
2022-07-11 15:45:00,418.2,418.44,417.98,418.18,8203.0,402.247,402.4779,402.0354,402.2278,8203.0
2022-07-11 15:50:00,418.06,418.17,417.78,417.98,5792.0,402.1124,402.2182,401.843,402.0354,5792.0
2022-07-11 15:55:00,418.06,418.45,417.95,418.33,22333.0,402.1124,402.4875,402.0065,402.3721,22333.0
2022-07-12 09:30:00,417.2,418.86,416.88,418.25,8288.0,401.2852,402.8818,400.9774,402.2951,8288.0
2022-07-12 09:35:00,418.58,421.03,418.54,420.61,7164.0,402.6125,404.9691,402.574,404.5651,7164.0
2022-07-12 09:40:00,420.5,421.18,420.5,421.08,8825.0,404.4593,405.1133,404.4593,405.0171,8825.0
2022-07-12 09:45:00,421.19,421.19,420.35,420.42,17539.0,405.123,405.123,404.315,404.3823,17539.0
2022-07-12 09:50:00,420.6,421.51,420.49,421.3,7225.0,404.5555,405.4307,404.4497,405.2288,7225.0
2022-07-12 09:55:00,421.01,421.19,419.79,420.12,9848.0,404.9498,405.123,403.7764,404.0938,9848.0
2022-07-12 10:00:00,419.86,419.86,418.52,418.62,19946.0,403.8437,403.8437,402.5548,402.651,19946.0
2022-07-12 10:05:00,418.59,419.24,418.5,418.89,6621.0,402.6221,403.2473,402.5356,402.9107,6621.0
2022-07-12 10:10:00,418.87,420.3,418.87,419.76,5170.0,402.8915,404.2669,402.8915,403.7475,5170.0
2022-07-12 10:15:00,419.89,420.83,419.5,420.83,11168.0,403.8725,404.7767,403.4974,404.7767,11168.0
2022-07-12 10:20:00,420.85,421.24,420.06,420.45,7154.0,404.7959,405.171,404.0361,404.4112,7154.0
2022-07-12 10:25:00,420.21,420.64,419.39,419.59,6547.0,404.1803,404.5939,403.3916,403.584,6547.0
2022-07-12 10:30:00,419.77,420.77,419.75,420.74,3437.0,403.7571,404.719,403.7379,404.6901,3437.0
2022-07-12 10:35:00,421.05,421.1,420.92,421.07,2929.0,404.9883,405.0364,404.8633,405.0075,2929.0
2022-07-12 10:40:00,420.78,420.81,420.15,420.8,15036.0,404.7286,404.7574,404.1226,404.7478,15036.0
2022-07-12 10:45:00,421.09,421.3,420.25,420.8,7929.0,405.0268,405.2288,404.2188,404.7478,7929.0
2022-07-12 10:50:00,420.85,421.05,420.38,420.78,3658.0,404.7959,404.9883,404.3439,404.7286,3658.0
2022-07-12 10:55:00,421.04,421.89,420.96,421.89,1900.0,404.9787,405.7962,404.9017,405.7962,1900.0
2022-07-12 11:00:00,421.89,422.12,421.46,421.46,1397.0,405.7962,406.0175,405.3827,405.3827,1397.0
2022-07-12 11:05:00,421.58,421.74,421.44,421.44,3442.0,405.4981,405.652,405.3634,405.3634,3442.0
2022-07-12 11:10:00,421.89,422.69,421.89,422.15,5536.0,405.7962,406.5657,405.7962,406.0463,5536.0
2022-07-12 11:15:00,422.16,422.16,421.13,421.33,2290.0,406.0559,406.0559,405.0652,405.2576,2290.0
2022-07-12 11:20:00,421.56,421.83,421.44,421.68,2825.0,405.4788,405.7385,405.3634,405.5943,2825.0
2022-07-12 11:25:00,421.66,421.92,421.66,421.67,800.0,405.575,405.8251,405.575,405.5846,800.0
2022-07-12 11:30:00,421.98,422.11,421.6,421.61,2800.0,405.8828,406.0079,405.5173,405.5269,2800.0
2022-07-12 11:35:00,421.97,421.97,421.37,421.71,3920.0,405.8732,405.8732,405.2961,405.6231,3920.0
2022-07-12 11:40:00,421.57,421.63,421.08,421.27,2600.0,405.4885,405.5462,405.0171,405.1999,2600.0
2022-07-12 11:45:00,421.39,421.63,421.17,421.63,3500.0,405.3153,405.5462,405.1037,405.5462,3500.0
2022-07-12 11:50:00,421.7,421.7,421.37,421.5,1199.0,405.6135,405.6135,405.2961,405.4211,1199.0
2022-07-12 11:55:00,421.26,421.4,421.11,421.24,1735.0,405.1903,405.3249,405.046,405.171,1735.0
2022-07-12 12:00:00,421.74,421.74,421.19,421.43,1832.0,405.652,405.652,405.123,405.3538,1832.0
2022-07-12 12:05:00,421.58,421.58,421.4,421.4,290.0,405.4981,405.4981,405.3249,405.3249,290.0
2022-07-12 12:10:00,420.92,421.22,420.92,421.22,610.0,404.8633,405.1518,404.8633,405.1518,610.0
2022-07-12 12:15:00,421.65,421.73,421.64,421.64,500.0,405.5654,405.6424,405.5558,405.5558,500.0
2022-07-12 12:20:00,421.75,422.07,421.55,422.07,1498.0,405.6616,405.9694,405.4692,405.9694,1498.0
2022-07-12 12:25:00,422.08,422.22,422.07,422.22,1200.0,405.979,406.1137,405.9694,406.1137,1200.0
2022-07-12 12:30:00,422.36,422.54,422.04,422.54,2030.0,406.2483,406.4215,405.9405,406.4215,2030.0
2022-07-12 12:35:00,422.58,422.76,422.37,422.76,4815.0,406.4599,406.6331,406.2579,406.6331,4815.0
2022-07-12 12:40:00,422.52,422.61,422.35,422.35,3602.0,406.4022,406.4888,406.2387,406.2387,3602.0
2022-07-12 12:45:00,422.31,422.44,422.14,422.14,8439.0,406.2002,406.3253,406.0367,406.0367,8439.0
2022-07-12 12:50:00,422.1,422.1,421.65,421.85,1110.0,405.9982,405.9982,405.5654,405.7578,1110.0
2022-07-12 12:55:00,421.72,422.14,421.72,422.13,3551.0,405.6327,406.0367,405.6327,406.0271,3551.0
2022-07-12 13:00:00,422.27,422.69,421.55,421.92,13928.0,406.1618,406.5657,405.4692,405.8251,13928.0
2022-07-12 13:05:00,421.95,421.99,421.54,421.81,8395.0,405.854,405.8924,405.4596,405.7193,8395.0
2022-07-12 13:10:00,421.54,421.64,421.29,421.3,2300.0,405.4596,405.5558,405.2191,405.2288,2300.0
2022-07-12 13:15:00,421.28,421.46,421.13,421.19,6715.0,405.2095,405.3827,405.0652,405.123,6715.0
2022-07-12 13:20:00,421.06,421.29,421.02,421.1,6100.0,404.9979,405.2191,404.9594,405.0364,6100.0
2022-07-12 13:25:00,420.99,421.29,420.99,421.19,1014.0,404.9306,405.2191,404.9306,405.123,1014.0
2022-07-12 13:30:00,421.29,421.41,421.28,421.34,2334.0,405.2191,405.3346,405.2095,405.2672,2334.0
2022-07-12 13:35:00,421.37,421.49,421.33,421.44,1100.0,405.2961,405.4115,405.2576,405.3634,1100.0
2022-07-12 13:40:00,421.5,421.63,421.44,421.56,400.0,405.4211,405.5462,405.3634,405.4788,400.0
2022-07-12 13:45:00,421.39,421.47,421.39,421.47,924.0,405.3153,405.3923,405.3153,405.3923,924.0
2022-07-12 13:50:00,421.51,421.65,421.51,421.63,578.0,405.4307,405.5654,405.4307,405.5462,578.0
2022-07-12 13:55:00,421.99,421.99,421.79,421.79,6390.0,405.8924,405.8924,405.7001,405.7001,6390.0
2022-07-12 14:00:00,421.81,421.81,421.13,421.21,1524.0,405.7193,405.7193,405.0652,405.1422,1524.0
2022-07-12 14:05:00,421.12,421.13,420.82,420.89,2639.0,405.0556,405.0652,404.7671,404.8344,2639.0
2022-07-12 14:10:00,421.06,421.46,421.01,421.39,3976.0,404.9979,405.3827,404.9498,405.3153,3976.0
2022-07-12 14:15:00,421.3,421.6,421.13,421.35,4018.0,405.2288,405.5173,405.0652,405.2768,4018.0
2022-07-12 14:20:00,421.35,421.5,421.07,421.07,3359.0,405.2768,405.4211,405.0075,405.0075,3359.0
2022-07-12 14:25:00,421.02,421.19,421.01,421.17,3121.0,404.9594,405.123,404.9498,405.1037,3121.0
2022-07-12 14:30:00,421.33,421.33,420.85,420.95,2900.0,405.2576,405.2576,404.7959,404.8921,2900.0
2022-07-12 14:35:00,420.89,421.13,420.89,420.96,1800.0,404.8344,405.0652,404.8344,404.9017,1800.0
2022-07-12 14:40:00,420.9,420.9,420.74,420.83,809.0,404.844,404.844,404.6901,404.7767,809.0
2022-07-12 14:45:00,420.71,420.95,420.71,420.95,963.0,404.6613,404.8921,404.6613,404.8921,963.0
2022-07-12 14:50:00,420.87,420.89,420.38,420.55,3361.0,404.8152,404.8344,404.3439,404.5074,3361.0
2022-07-12 14:55:00,420.38,420.38,419.57,419.62,4646.0,404.3439,404.3439,403.5648,403.6128,4646.0
2022-07-12 15:00:00,419.55,419.55,418.14,418.23,14151.0,403.5455,403.5455,402.1893,402.2759,14151.0
2022-07-12 15:05:00,418.18,418.59,417.84,417.84,7114.0,402.2278,402.6221,401.9007,401.9007,7114.0
2022-07-12 15:10:00,417.78,418.27,417.63,418.27,6169.0,401.843,402.3143,401.6988,402.3143,6169.0
2022-07-12 15:15:00,418.28,418.3,417.63,417.91,5276.0,402.324,402.3432,401.6988,401.9681,5276.0
2022-07-12 15:20:00,417.94,417.98,416.96,416.96,1267.0,401.9969,402.0354,401.0543,401.0543,1267.0
2022-07-12 15:25:00,416.94,417.31,416.73,416.93,2915.0,401.0351,401.391,400.8331,401.0255,2915.0
2022-07-12 15:30:00,416.91,417.19,416.21,416.21,3153.0,401.0062,401.2755,400.3329,400.3329,3153.0
2022-07-12 15:35:00,416.19,416.19,415.5,416.03,6530.0,400.3137,400.3137,399.65,400.1598,6530.0
2022-07-12 15:40:00,416.02,416.26,415.78,416.26,4865.0,400.1502,400.381,399.9193,400.381,4865.0
2022-07-12 15:45:00,416.38,417.31,416.34,417.05,7430.0,400.4964,401.391,400.458,401.1409,7430.0
2022-07-12 15:50:00,416.88,418.16,416.78,418.16,17381.0,400.9774,402.2085,400.8812,402.2085,17381.0
2022-07-12 15:55:00,418.04,418.21,417.44,417.57,31610.0,402.0931,402.2566,401.516,401.641,31610.0
2022-07-13 09:30:00,412.48,413.26,411.19,412.29,37627.0,396.7452,397.4955,395.5044,396.5625,37627.0
2022-07-13 09:35:00,412.26,412.88,411.27,412.84,10247.0,396.5336,397.13,395.5814,397.0915,10247.0
2022-07-13 09:40:00,413.41,414.2,413.18,413.18,18523.0,397.6397,398.3996,397.4185,397.4185,18523.0
2022-07-13 09:45:00,413.35,414.73,412.62,414.72,15224.0,397.582,398.9094,396.8799,398.8998,15224.0
2022-07-13 09:50:00,414.82,415.0,414.12,414.3,12140.0,398.9959,399.1691,398.3227,398.4958,12140.0
2022-07-13 09:55:00,414.44,414.44,413.52,413.89,12032.0,398.6304,398.6304,397.7455,398.1014,12032.0
2022-07-13 10:00:00,413.82,414.09,412.19,413.17,30712.0,398.0341,398.2938,396.4663,397.4089,30712.0
2022-07-13 10:05:00,413.27,414.02,412.53,412.63,14100.0,397.5051,398.2265,396.7933,396.8895,14100.0
2022-07-13 10:10:00,412.56,413.35,412.45,412.79,16889.0,396.8222,397.582,396.7164,397.0434,16889.0
2022-07-13 10:15:00,412.47,412.7,411.09,411.12,14651.0,396.7356,396.9568,395.4082,395.4371,14651.0
2022-07-13 10:20:00,411.08,411.67,410.44,411.36,21620.0,395.3986,395.9661,394.783,395.6679,21620.0
2022-07-13 10:25:00,411.47,412.96,411.44,412.86,15136.0,395.7737,397.2069,395.7449,397.1107,15136.0
2022-07-13 10:30:00,413.1,415.15,412.77,414.6,25749.0,397.3416,399.3134,397.0241,398.7843,25749.0
2022-07-13 10:35:00,415.37,415.37,414.74,415.14,6748.0,399.525,399.525,398.919,399.3037,6748.0
2022-07-13 10:40:00,415.24,415.85,414.96,415.85,7489.0,399.3999,399.9867,399.1306,399.9867,7489.0
2022-07-13 10:45:00,416.08,416.22,415.67,415.86,6461.0,400.2079,400.3425,399.8135,399.9963,6461.0
2022-07-13 10:50:00,415.89,416.9,415.83,415.99,9439.0,400.0251,400.9966,399.9674,400.1213,9439.0
2022-07-13 10:55:00,416.38,416.89,416.38,416.66,8238.0,400.4964,400.987,400.4964,400.7658,8238.0
2022-07-13 11:00:00,416.78,416.78,416.17,416.55,1700.0,400.8812,400.8812,400.2944,400.66,1700.0
2022-07-13 11:05:00,416.84,417.84,416.84,417.01,10846.0,400.9389,401.9007,400.9389,401.1024,10846.0
2022-07-13 11:10:00,417.14,417.61,417.11,417.61,9498.0,401.2274,401.6795,401.1986,401.6795,9498.0
2022-07-13 11:15:00,417.68,417.68,416.55,416.55,1915.0,401.7468,401.7468,400.66,400.66,1915.0
2022-07-13 11:20:00,416.74,416.95,416.47,416.47,4773.0,400.8427,401.0447,400.583,400.583,4773.0
2022-07-13 11:25:00,416.31,416.31,415.28,415.29,8889.0,400.4291,400.4291,399.4384,399.448,8889.0
2022-07-13 11:30:00,415.24,415.68,415.11,415.11,2998.0,399.3999,399.8231,399.2749,399.2749,2998.0
2022-07-13 11:35:00,415.09,415.16,414.47,414.54,4002.0,399.2556,399.323,398.6593,398.7266,4002.0
2022-07-13 11:40:00,414.46,414.84,414.31,414.55,9800.0,398.6497,399.0152,398.5054,398.7362,9800.0
2022-07-13 11:45:00,414.45,414.93,414.37,414.93,2920.0,398.6401,399.1018,398.5631,399.1018,2920.0
2022-07-13 11:50:00,415.07,415.83,415.03,415.28,5189.0,399.2364,399.9674,399.1979,399.4384,5189.0
2022-07-13 11:55:00,415.16,415.37,414.93,415.01,8471.0,399.323,399.525,399.1018,399.1787,8471.0
2022-07-13 12:00:00,415.39,415.85,415.1,415.81,10115.0,399.5442,399.9867,399.2653,399.9482,10115.0
2022-07-13 12:05:00,415.82,416.73,415.74,416.46,7147.0,399.9578,400.8331,399.8809,400.5734,7147.0
2022-07-13 12:10:00,416.27,416.27,415.45,415.5,4349.0,400.3906,400.3906,399.6019,399.65,4349.0
2022-07-13 12:15:00,415.52,415.73,415.25,415.73,845.0,399.6692,399.8712,399.4095,399.8712,845.0
2022-07-13 12:20:00,415.83,416.02,415.15,416.02,8362.0,399.9674,400.1502,399.3134,400.1502,8362.0
2022-07-13 12:25:00,415.87,416.65,415.77,416.55,2269.0,400.0059,400.7561,399.9097,400.66,2269.0
2022-07-13 12:30:00,416.45,416.91,416.12,416.73,6113.0,400.5638,401.0062,400.2464,400.8331,6113.0
2022-07-13 12:35:00,416.71,417.01,416.43,416.98,2458.0,400.8138,401.1024,400.5445,401.0736,2458.0
2022-07-13 12:40:00,416.96,416.96,416.52,416.64,3499.0,401.0543,401.0543,400.6311,400.7465,3499.0
2022-07-13 12:45:00,416.69,416.98,416.47,416.98,1044.0,400.7946,401.0736,400.583,401.0736,1044.0
2022-07-13 12:50:00,416.84,417.26,416.69,417.26,2511.0,400.9389,401.3429,400.7946,401.3429,2511.0
2022-07-13 12:55:00,417.35,417.35,416.86,417.05,1200.0,401.4294,401.4294,400.9581,401.1409,1200.0
2022-07-13 13:00:00,417.03,418.43,417.0,417.72,16501.0,401.1216,402.4682,401.0928,401.7853,16501.0
2022-07-13 13:05:00,418.23,418.23,417.33,417.57,3210.0,402.2759,402.2759,401.4102,401.641,3210.0
2022-07-13 13:10:00,417.4,418.3,417.4,418.21,5354.0,401.4775,402.3432,401.4775,402.2566,5354.0
2022-07-13 13:15:00,418.49,418.52,416.96,417.01,17394.0,402.5259,402.5548,401.0543,401.1024,17394.0
2022-07-13 13:20:00,417.25,417.54,416.9,417.54,5405.0,401.3333,401.6122,400.9966,401.6122,5405.0
2022-07-13 13:25:00,417.5,417.62,417.07,417.62,2544.0,401.5737,401.6891,401.1601,401.6891,2544.0
2022-07-13 13:30:00,417.53,417.53,417.14,417.28,8860.0,401.6026,401.6026,401.2274,401.3621,8860.0
2022-07-13 13:35:00,417.23,417.34,417.1,417.11,2991.0,401.314,401.4198,401.189,401.1986,2991.0
2022-07-13 13:40:00,417.1,417.82,417.1,417.7,5936.0,401.189,401.8815,401.189,401.7661,5936.0
2022-07-13 13:45:00,417.76,418.37,417.76,418.26,4636.0,401.8238,402.4105,401.8238,402.3047,4636.0
2022-07-13 13:50:00,418.21,418.21,417.91,417.91,2302.0,402.2566,402.2566,401.9681,401.9681,2302.0
2022-07-13 13:55:00,417.72,418.0,417.57,418.0,1934.0,401.7853,402.0546,401.641,402.0546,1934.0
2022-07-13 14:00:00,417.66,417.66,415.78,415.78,15207.0,401.7276,401.7276,399.9193,399.9193,15207.0
2022-07-13 14:05:00,415.92,416.33,415.92,416.04,1767.0,400.054,400.4483,400.054,400.1694,1767.0
2022-07-13 14:10:00,416.02,416.85,415.99,416.77,1235.0,400.1502,400.9485,400.1213,400.8716,1235.0
2022-07-13 14:15:00,416.69,416.75,416.28,416.7,8298.0,400.7946,400.8523,400.4003,400.8042,8298.0
2022-07-13 14:20:00,416.9,417.51,416.74,417.47,20251.0,400.9966,401.5833,400.8427,401.5449,20251.0
2022-07-13 14:25:00,417.52,417.9,417.0,417.85,4708.0,401.593,401.9585,401.0928,401.9104,4708.0
2022-07-13 14:30:00,417.97,418.5,417.93,418.4,6107.0,402.0258,402.5356,401.9873,402.4394,6107.0
2022-07-13 14:35:00,418.58,418.59,417.95,418.48,4230.0,402.6125,402.6221,402.0065,402.5163,4230.0
2022-07-13 14:40:00,418.42,418.58,418.25,418.26,13154.0,402.4586,402.6125,402.2951,402.3047,13154.0
2022-07-13 14:45:00,418.31,418.37,418.09,418.12,5546.0,402.3528,402.4105,402.1412,402.1701,5546.0
2022-07-13 14:50:00,418.06,418.23,417.59,417.67,11130.0,402.1124,402.2759,401.6603,401.7372,11130.0
2022-07-13 14:55:00,417.53,418.7,417.26,418.58,6798.0,401.6026,402.7279,401.3429,402.6125,6798.0
2022-07-13 15:00:00,418.69,418.7,418.06,418.45,4010.0,402.7183,402.7279,402.1124,402.4875,4010.0
2022-07-13 15:05:00,418.44,418.44,417.48,417.71,13227.0,402.4779,402.4779,401.5545,401.7757,13227.0
2022-07-13 15:10:00,417.67,418.26,417.67,418.23,2392.0,401.7372,402.3047,401.7372,402.2759,2392.0
2022-07-13 15:15:00,418.16,418.25,417.87,418.25,743.0,402.2085,402.2951,401.9296,402.2951,743.0
2022-07-13 15:20:00,418.24,418.28,418.0,418.15,1311.0,402.2855,402.324,402.0546,402.1989,1311.0
2022-07-13 15:25:00,417.86,417.86,417.56,417.56,2340.0,401.92,401.92,401.6314,401.6314,2340.0
2022-07-13 15:30:00,417.66,417.66,416.48,416.85,3721.0,401.7276,401.7276,400.5926,400.9485,3721.0
2022-07-13 15:35:00,416.51,417.38,416.51,417.38,4546.0,400.6215,401.4583,400.6215,401.4583,4546.0
2022-07-13 15:40:00,417.29,417.29,416.79,416.9,2586.0,401.3717,401.3717,400.8908,400.9966,2586.0
2022-07-13 15:45:00,416.76,416.97,416.6,416.78,4835.0,400.8619,401.0639,400.708,400.8812,4835.0
2022-07-13 15:50:00,416.89,417.05,416.56,417.05,16585.0,400.987,401.1409,400.6696,401.1409,16585.0
2022-07-13 15:55:00,416.97,417.26,416.47,416.5,44983.0,401.0639,401.3429,400.583,400.6119,44983.0
2022-07-14 09:30:00,409.78,410.8,409.65,410.03,24894.0,394.1482,395.1293,394.0232,394.3887,24894.0
2022-07-14 09:35:00,409.94,410.18,408.24,408.24,13688.0,394.3021,394.5329,392.667,392.667,13688.0
2022-07-14 09:40:00,408.62,408.62,407.5,407.98,8532.0,393.0325,393.0325,391.9552,392.4169,8532.0
2022-07-14 09:45:00,408.0,409.2,407.92,408.49,14810.0,392.4361,393.5903,392.3592,392.9074,14810.0
2022-07-14 09:50:00,408.79,410.51,408.79,409.74,6599.0,393.196,394.8504,393.196,394.1097,6599.0
2022-07-14 09:55:00,409.89,410.13,408.69,408.73,2964.0,394.254,394.4849,393.0998,393.1383,2964.0
2022-07-14 10:00:00,408.74,408.74,407.29,407.37,16131.0,393.1479,393.1479,391.7532,391.8301,16131.0
2022-07-14 10:05:00,407.4,407.53,407.3,407.3,3431.0,391.859,391.984,391.7628,391.7628,3431.0
2022-07-14 10:10:00,407.01,407.51,406.65,407.51,25903.0,391.4839,391.9648,391.1376,391.9648,25903.0
2022-07-14 10:15:00,407.59,407.72,406.71,406.71,5075.0,392.0417,392.1668,391.1953,391.1953,5075.0
2022-07-14 10:20:00,406.85,407.47,406.68,407.39,4974.0,391.33,391.9263,391.1665,391.8494,4974.0
2022-07-14 10:25:00,407.01,407.85,406.79,407.79,22990.0,391.4839,392.2918,391.2723,392.2341,22990.0
2022-07-14 10:30:00,407.76,408.53,407.34,407.35,10446.0,392.2053,392.9459,391.8013,391.8109,10446.0
2022-07-14 10:35:00,407.27,407.53,406.81,407.35,1755.0,391.734,391.984,391.2915,391.8109,1755.0
2022-07-14 10:40:00,407.56,407.9,407.2,407.22,4051.0,392.0129,392.3399,391.6666,391.6859,4051.0
2022-07-14 10:45:00,407.19,407.23,406.85,407.23,568.0,391.657,391.6955,391.33,391.6955,568.0
2022-07-14 10:50:00,407.88,408.36,407.64,408.34,6820.0,392.3207,392.7824,392.0898,392.7631,6820.0
2022-07-14 10:55:00,407.88,407.88,406.95,406.95,4560.0,392.3207,392.3207,391.4262,391.4262,4560.0
2022-07-14 11:00:00,407.56,408.53,407.49,407.97,6602.0,392.0129,392.9459,391.9456,392.4073,6602.0
2022-07-14 11:05:00,407.87,408.28,407.68,408.28,1919.0,392.3111,392.7054,392.1283,392.7054,1919.0
2022-07-14 11:10:00,408.45,408.64,407.82,407.9,5820.0,392.8689,393.0517,392.263,392.3399,5820.0
2022-07-14 11:15:00,407.69,408.36,407.35,408.17,3484.0,392.1379,392.7824,391.8109,392.5996,3484.0
2022-07-14 11:20:00,408.23,409.11,408.12,408.71,6218.0,392.6573,393.5038,392.5515,393.119,6218.0
2022-07-14 11:25:00,408.33,408.53,408.2,408.46,2388.0,392.7535,392.9459,392.6285,392.8786,2388.0
2022-07-14 11:30:00,408.69,408.7,408.29,408.32,2246.0,393.0998,393.1094,392.715,392.7439,2246.0
2022-07-14 11:35:00,408.27,408.81,407.8,408.64,3758.0,392.6958,393.2152,392.2437,393.0517,3758.0
2022-07-14 11:40:00,408.92,410.43,408.9,409.97,7097.0,393.321,394.7734,393.3018,394.331,7097.0
2022-07-14 11:45:00,409.98,410.31,409.76,410.13,1668.0,394.3406,394.658,394.129,394.4849,1668.0
2022-07-14 11:50:00,410.0,410.72,409.86,410.21,13822.0,394.3598,395.0523,394.2252,394.5618,13822.0
2022-07-14 11:55:00,410.16,410.58,409.92,410.31,10564.0,394.5137,394.9177,394.2829,394.658,10564.0
2022-07-14 12:00:00,410.46,410.47,409.79,410.08,5575.0,394.8023,394.8119,394.1578,394.4368,5575.0
2022-07-14 12:05:00,409.89,409.93,409.35,409.47,3510.0,394.254,394.2925,393.7346,393.85,3510.0
2022-07-14 12:10:00,409.49,409.75,409.35,409.75,3559.0,393.8693,394.1194,393.7346,394.1194,3559.0
2022-07-14 12:15:00,410.07,410.12,409.27,409.94,3887.0,394.4271,394.4752,393.6577,394.3021,3887.0
2022-07-14 12:20:00,409.85,410.08,409.18,409.18,1585.0,394.2155,394.4368,393.5711,393.5711,1585.0
2022-07-14 12:25:00,408.87,408.99,408.29,408.3,2747.0,393.2729,393.3883,392.715,392.7247,2747.0
2022-07-14 12:30:00,408.36,408.97,408.36,408.5,5659.0,392.7824,393.3691,392.7824,392.917,5659.0
2022-07-14 12:35:00,408.57,408.57,408.25,408.28,3098.0,392.9844,392.9844,392.6766,392.7054,3098.0
2022-07-14 12:40:00,408.48,408.48,408.06,408.17,7094.0,392.8978,392.8978,392.4938,392.5996,7094.0
2022-07-14 12:45:00,408.28,408.28,407.07,407.07,6889.0,392.7054,392.7054,391.5416,391.5416,6889.0
2022-07-14 12:50:00,407.13,407.77,407.13,407.77,2214.0,391.5993,392.2149,391.5993,392.2149,2214.0
2022-07-14 12:55:00,407.77,408.12,407.61,408.11,3943.0,392.2149,392.5515,392.061,392.5419,3943.0
2022-07-14 13:00:00,408.14,408.14,407.66,407.66,1480.0,392.5708,392.5708,392.1091,392.1091,1480.0
2022-07-14 13:05:00,407.56,407.98,407.55,407.79,1581.0,392.0129,392.4169,392.0033,392.2341,1581.0
2022-07-14 13:10:00,407.72,407.89,407.61,407.84,1331.0,392.1668,392.3303,392.061,392.2822,1331.0
2022-07-14 13:15:00,407.73,408.79,407.73,408.58,14571.0,392.1764,393.196,392.1764,392.994,14571.0
2022-07-14 13:20:00,408.8,408.86,408.7,408.7,3313.0,393.2056,393.2633,393.1094,393.1094,3313.0
2022-07-14 13:25:00,408.51,409.03,408.51,409.02,2423.0,392.9267,393.4268,392.9267,393.4172,2423.0
2022-07-14 13:30:00,408.77,408.81,408.11,408.11,2347.0,393.1767,393.2152,392.5419,392.5419,2347.0
2022-07-14 13:35:00,408.07,408.75,408.07,408.63,7207.0,392.5034,393.1575,392.5034,393.0421,7207.0
2022-07-14 13:40:00,408.6,409.27,408.59,409.27,7026.0,393.0132,393.6577,393.0036,393.6577,7026.0
2022-07-14 13:45:00,409.31,409.75,409.19,409.71,5865.0,393.6961,394.1194,393.5807,394.0809,5865.0
2022-07-14 13:50:00,409.71,410.0,409.11,409.55,16935.0,394.0809,394.3598,393.5038,393.927,16935.0
2022-07-14 13:55:00,409.57,409.93,409.57,409.82,2309.0,393.9462,394.2925,393.9462,394.1867,2309.0
2022-07-14 14:00:00,409.86,410.18,409.78,409.96,2300.0,394.2252,394.5329,394.1482,394.3213,2300.0
2022-07-14 14:05:00,410.0,410.49,410.0,410.33,940.0,394.3598,394.8311,394.3598,394.6772,940.0
2022-07-14 14:10:00,410.17,410.24,409.91,410.21,3650.0,394.5233,394.5907,394.2732,394.5618,3650.0
2022-07-14 14:15:00,410.21,411.42,410.21,411.32,2241.0,394.5618,395.7256,394.5618,395.6295,2241.0
2022-07-14 14:20:00,411.54,412.04,411.54,412.0,8023.0,395.8411,396.322,395.8411,396.2835,8023.0
2022-07-14 14:25:00,412.02,412.29,411.62,412.29,9784.0,396.3028,396.5625,395.918,396.5625,9784.0
2022-07-14 14:30:00,412.11,412.56,412.08,412.42,1022.0,396.3893,396.8222,396.3605,396.6875,1022.0
2022-07-14 14:35:00,412.44,413.0,412.44,413.0,1880.0,396.7067,397.2454,396.7067,397.2454,1880.0
2022-07-14 14:40:00,412.89,413.08,412.01,412.01,2611.0,397.1396,397.3223,396.2931,396.2931,2611.0
2022-07-14 14:45:00,411.94,412.24,411.9,412.24,1531.0,396.2258,396.5144,396.1873,396.5144,1531.0
2022-07-14 14:50:00,412.13,412.13,411.67,411.84,4381.0,396.4086,396.4086,395.9661,396.1296,4381.0
2022-07-14 14:55:00,411.96,412.43,411.94,412.38,3415.0,396.245,396.6971,396.2258,396.649,3415.0
2022-07-14 15:00:00,412.53,412.56,412.08,412.09,1859.0,396.7933,396.8222,396.3605,396.3701,1859.0
2022-07-14 15:05:00,412.01,412.05,411.47,411.62,3972.0,396.2931,396.3316,395.7737,395.918,3972.0
2022-07-14 15:10:00,411.67,412.29,411.5,412.24,1445.0,395.9661,396.5625,395.8026,396.5144,1445.0
2022-07-14 15:15:00,412.14,412.29,411.71,412.29,1000.0,396.4182,396.5625,396.0046,396.5625,1000.0
2022-07-14 15:20:00,412.52,412.77,412.3,412.77,909.0,396.7837,397.0241,396.5721,397.0241,909.0
2022-07-14 15:25:00,412.83,412.83,412.33,412.51,2203.0,397.0819,397.0819,396.6009,396.7741,2203.0
2022-07-14 15:30:00,412.53,412.75,412.36,412.36,2829.0,396.7933,397.0049,396.6298,396.6298,2829.0
2022-07-14 15:35:00,412.14,412.14,411.67,411.8,7506.0,396.4182,396.4182,395.9661,396.0912,7506.0
2022-07-14 15:40:00,411.75,411.97,411.67,411.97,1530.0,396.0431,396.2547,395.9661,396.2547,1530.0
2022-07-14 15:45:00,412.0,412.15,411.4,411.83,12563.0,396.2835,396.4278,395.7064,396.12,12563.0
2022-07-14 15:50:00,411.95,412.44,411.95,412.39,12496.0,396.2354,396.7067,396.2354,396.6586,12496.0
2022-07-14 15:55:00,412.34,412.84,412.24,412.38,38601.0,396.6106,397.0915,396.5144,396.649,38601.0
2022-07-15 09:30:00,417.6,418.64,416.71,416.71,32849.0,401.6699,402.6702,400.8138,400.8138,32849.0
2022-07-15 09:35:00,416.91,417.14,415.48,415.61,17250.0,401.0062,401.2274,399.6308,399.7558,17250.0
2022-07-15 09:40:00,415.65,415.65,414.8,415.4,9939.0,399.7943,399.7943,398.9767,399.5538,9939.0
2022-07-15 09:45:00,415.54,415.54,414.24,414.26,10900.0,399.6885,399.6885,398.4381,398.4573,10900.0
2022-07-15 09:50:00,414.09,414.17,412.77,412.89,11154.0,398.2938,398.3707,397.0241,397.1396,11154.0
2022-07-15 09:55:00,413.01,413.73,412.64,413.55,8050.0,397.255,397.9475,396.8991,397.7744,8050.0
2022-07-15 10:00:00,413.57,416.28,413.57,415.27,26398.0,397.7936,400.4003,397.7936,399.4288,26398.0
2022-07-15 10:05:00,415.86,415.86,414.79,415.03,3461.0,399.9963,399.9963,398.9671,399.1979,3461.0
2022-07-15 10:10:00,415.62,416.89,415.4,416.48,7478.0,399.7654,400.987,399.5538,400.5926,7478.0
2022-07-15 10:15:00,416.52,416.74,416.36,416.54,5903.0,400.6311,400.8427,400.4772,400.6503,5903.0
2022-07-15 10:20:00,416.59,417.42,415.36,417.42,3821.0,400.6984,401.4968,399.5153,401.4968,3821.0
2022-07-15 10:25:00,417.62,418.67,417.56,418.65,8057.0,401.6891,402.6991,401.6314,402.6798,8057.0
2022-07-15 10:30:00,418.68,418.95,418.22,418.22,14970.0,402.7087,402.9684,402.2662,402.2662,14970.0
2022-07-15 10:35:00,418.4,418.4,417.47,417.47,6278.0,402.4394,402.4394,401.5449,401.5449,6278.0
2022-07-15 10:40:00,417.74,417.74,416.93,416.93,3932.0,401.8046,401.8046,401.0255,401.0255,3932.0
2022-07-15 10:45:00,416.93,417.39,416.75,416.93,5321.0,401.0255,401.4679,400.8523,401.0255,5321.0
2022-07-15 10:50:00,416.96,417.6,416.96,417.6,4391.0,401.0543,401.6699,401.0543,401.6699,4391.0
2022-07-15 10:55:00,417.38,417.69,417.37,417.6,2930.0,401.4583,401.7565,401.4487,401.6699,2930.0
2022-07-15 11:00:00,417.58,417.96,417.58,417.81,3829.0,401.6507,402.0162,401.6507,401.8719,3829.0
2022-07-15 11:05:00,417.89,418.64,417.89,418.64,4347.0,401.9488,402.6702,401.9488,402.6702,4347.0
2022-07-15 11:10:00,418.69,418.71,418.35,418.51,8136.0,402.7183,402.7376,402.3913,402.5452,8136.0
2022-07-15 11:15:00,418.69,418.92,418.51,418.7,2655.0,402.7183,402.9395,402.5452,402.7279,2655.0
2022-07-15 11:20:00,419.22,419.42,419.08,419.27,6851.0,403.2281,403.4205,403.0934,403.2762,6851.0
2022-07-15 11:25:00,419.17,419.17,418.77,419.12,3809.0,403.18,403.18,402.7953,403.1319,3809.0
2022-07-15 11:30:00,419.04,419.61,418.72,419.5,3117.0,403.055,403.6032,402.7472,403.4974,3117.0
2022-07-15 11:35:00,419.3,419.52,419.27,419.5,1200.0,403.305,403.5167,403.2762,403.4974,1200.0
2022-07-15 11:40:00,419.45,419.49,419.27,419.47,3939.0,403.4493,403.4878,403.2762,403.4686,3939.0
2022-07-15 11:45:00,419.44,419.87,419.44,419.64,10781.0,403.4397,403.8533,403.4397,403.6321,10781.0
2022-07-15 11:50:00,419.33,419.75,419.28,419.52,12833.0,403.3339,403.7379,403.2858,403.5167,12833.0
2022-07-15 11:55:00,419.43,419.64,419.42,419.52,2498.0,403.4301,403.6321,403.4205,403.5167,2498.0
2022-07-15 12:00:00,419.58,419.94,419.25,419.89,16297.0,403.5744,403.9206,403.257,403.8725,16297.0
2022-07-15 12:05:00,419.81,419.96,419.22,419.23,9085.0,403.7956,403.9399,403.2281,403.2377,9085.0
2022-07-15 12:10:00,419.28,419.59,419.07,419.53,16563.0,403.2858,403.584,403.0838,403.5263,16563.0
2022-07-15 12:15:00,419.44,420.11,419.41,420.11,5713.0,403.4397,404.0842,403.4109,404.0842,5713.0
2022-07-15 12:20:00,420.09,420.09,419.57,419.57,8850.0,404.0649,404.0649,403.5648,403.5648,8850.0
2022-07-15 12:25:00,419.45,419.64,419.38,419.51,4450.0,403.4493,403.6321,403.382,403.507,4450.0
2022-07-15 12:30:00,419.63,419.74,419.22,419.28,6229.0,403.6225,403.7283,403.2281,403.2858,6229.0
2022-07-15 12:35:00,419.47,419.63,419.4,419.5,2170.0,403.4686,403.6225,403.4012,403.4974,2170.0
2022-07-15 12:40:00,419.46,419.71,419.18,419.65,7760.0,403.4589,403.6994,403.1896,403.6417,7760.0
2022-07-15 12:45:00,419.6,419.78,419.58,419.77,2616.0,403.5936,403.7667,403.5744,403.7571,2616.0
2022-07-15 12:50:00,419.72,419.82,419.5,419.75,10754.0,403.709,403.8052,403.4974,403.7379,10754.0
2022-07-15 12:55:00,419.69,419.77,419.61,419.69,7956.0,403.6802,403.7571,403.6032,403.6802,7956.0
2022-07-15 13:00:00,419.81,419.95,419.7,419.95,1000.0,403.7956,403.9303,403.6898,403.9303,1000.0
2022-07-15 13:05:00,420.29,420.37,420.2,420.2,1603.0,404.2573,404.3342,404.1707,404.1707,1603.0
2022-07-15 13:10:00,420.23,420.33,420.14,420.21,1820.0,404.1996,404.2958,404.113,404.1803,1820.0
2022-07-15 13:15:00,420.23,420.23,420.1,420.23,4151.0,404.1996,404.1996,404.0745,404.1996,4151.0
2022-07-15 13:20:00,420.18,420.18,420.09,420.17,991.0,404.1515,404.1515,404.0649,404.1419,991.0
2022-07-15 13:25:00,420.22,420.31,420.22,420.31,400.0,404.19,404.2765,404.19,404.2765,400.0
2022-07-15 13:30:00,420.37,420.46,420.33,420.4,3316.0,404.3342,404.4208,404.2958,404.3631,3316.0
2022-07-15 13:35:00,420.25,420.36,420.05,420.11,2337.0,404.2188,404.3246,404.0264,404.0842,2337.0
2022-07-15 13:40:00,420.19,420.25,420.01,420.05,3690.0,404.1611,404.2188,403.988,404.0264,3690.0
2022-07-15 13:45:00,420.03,420.04,419.94,419.94,1720.0,404.0072,404.0168,403.9206,403.9206,1720.0
2022-07-15 13:50:00,419.83,419.89,419.54,419.57,6833.0,403.8148,403.8725,403.5359,403.5648,6833.0
2022-07-15 13:55:00,419.45,419.6,419.44,419.46,2557.0,403.4493,403.5936,403.4397,403.4589,2557.0
2022-07-15 14:00:00,419.51,419.51,419.24,419.26,2291.0,403.507,403.507,403.2473,403.2666,2291.0
2022-07-15 14:05:00,419.42,419.42,419.37,419.37,800.0,403.4205,403.4205,403.3724,403.3724,800.0
2022-07-15 14:10:00,419.46,419.56,419.31,419.35,2500.0,403.4589,403.5551,403.3147,403.3531,2500.0
2022-07-15 14:15:00,419.65,419.74,419.55,419.74,2360.0,403.6417,403.7283,403.5455,403.7283,2360.0
2022-07-15 14:20:00,419.7,419.71,419.36,419.58,1833.0,403.6898,403.6994,403.3628,403.5744,1833.0
2022-07-15 14:25:00,419.58,419.65,419.17,419.56,4648.0,403.5744,403.6417,403.18,403.5551,4648.0
2022-07-15 14:30:00,419.57,419.57,419.43,419.43,1100.0,403.5648,403.5648,403.4301,403.4301,1100.0
2022-07-15 14:35:00,419.52,419.63,419.5,419.59,2884.0,403.5167,403.6225,403.4974,403.584,2884.0
2022-07-15 14:40:00,419.6,419.86,419.6,419.74,1099.0,403.5936,403.8437,403.5936,403.7283,1099.0
2022-07-15 14:45:00,419.94,420.19,419.94,420.19,500.0,403.9206,404.1611,403.9206,404.1611,500.0
2022-07-15 14:50:00,420.18,420.18,419.94,420.03,1239.0,404.1515,404.1515,403.9206,404.0072,1239.0
2022-07-15 14:55:00,419.95,420.06,419.75,419.76,5634.0,403.9303,404.0361,403.7379,403.7475,5634.0
2022-07-15 15:00:00,419.67,419.77,419.58,419.76,1502.0,403.6609,403.7571,403.5744,403.7475,1502.0
2022-07-15 15:05:00,419.8,420.02,419.78,420.02,1962.0,403.786,403.9976,403.7667,403.9976,1962.0
2022-07-15 15:10:00,419.96,420.06,419.79,419.89,2800.0,403.9399,404.0361,403.7764,403.8725,2800.0
2022-07-15 15:15:00,419.91,420.05,419.66,419.66,2900.0,403.8918,404.0264,403.6513,403.6513,2900.0
2022-07-15 15:20:00,419.88,419.89,419.71,419.74,1885.0,403.8629,403.8725,403.6994,403.7283,1885.0
2022-07-15 15:25:00,419.59,419.89,419.59,419.83,5032.0,403.584,403.8725,403.584,403.8148,5032.0
2022-07-15 15:30:00,419.61,419.64,419.36,419.36,15530.0,403.6032,403.6321,403.3628,403.3628,15530.0
2022-07-15 15:35:00,419.5,419.71,419.16,419.24,2803.0,403.4974,403.6994,403.1704,403.2473,2803.0
2022-07-15 15:40:00,419.25,419.78,419.19,419.78,5255.0,403.257,403.7667,403.1992,403.7667,5255.0
2022-07-15 15:45:00,419.76,419.83,419.48,419.52,3914.0,403.7475,403.8148,403.4782,403.5167,3914.0
2022-07-15 15:50:00,419.61,419.8,419.15,419.64,13414.0,403.6032,403.786,403.1608,403.6321,13414.0
2022-07-15 15:55:00,419.9,420.4,419.9,420.34,26961.0,403.8822,404.3631,403.8822,404.3054,26961.0
2022-07-18 09:30:00,424.61,425.99,424.44,425.86,25721.0,408.4125,409.7398,408.249,409.6148,25721.0
2022-07-18 09:35:00,425.64,426.26,425.31,425.45,15052.0,409.4032,409.9995,409.0858,409.2204,15052.0
2022-07-18 09:40:00,425.4,426.48,424.79,426.41,19286.0,409.1724,410.2112,408.5856,410.1438,19286.0
2022-07-18 09:45:00,426.4,426.51,425.05,425.7,20517.0,410.1342,410.24,408.8357,409.4609,20517.0
2022-07-18 09:50:00,425.69,425.84,424.88,425.47,8917.0,409.4513,409.5956,408.6722,409.2397,8917.0
2022-07-18 09:55:00,425.63,426.14,425.57,425.75,13124.0,409.3936,409.8841,409.3359,409.509,13124.0
2022-07-18 10:00:00,425.59,425.65,424.87,425.09,8962.0,409.3551,409.4128,408.6626,408.8742,8962.0
2022-07-18 10:05:00,424.82,425.22,424.76,424.76,5605.0,408.6145,408.9992,408.5568,408.5568,5605.0
2022-07-18 10:10:00,424.78,424.78,423.8,424.49,7835.0,408.576,408.576,407.6334,408.2971,7835.0
2022-07-18 10:15:00,424.46,425.1,424.44,424.96,2760.0,408.2682,408.8838,408.249,408.7491,2760.0
2022-07-18 10:20:00,424.89,425.26,424.68,425.25,6105.0,408.6818,409.0377,408.4798,409.0281,6105.0
2022-07-18 10:25:00,424.96,425.11,424.84,425.1,1748.0,408.7491,408.8934,408.6337,408.8838,1748.0
2022-07-18 10:30:00,425.68,425.93,425.48,425.86,14072.0,409.4417,409.6821,409.2493,409.6148,14072.0
2022-07-18 10:35:00,425.86,425.86,425.49,425.56,3971.0,409.6148,409.6148,409.2589,409.3263,3971.0
2022-07-18 10:40:00,425.71,425.84,425.63,425.81,1999.0,409.4705,409.5956,409.3936,409.5667,1999.0
2022-07-18 10:45:00,425.62,425.62,425.36,425.57,534.0,409.384,409.384,409.1339,409.3359,534.0
2022-07-18 10:50:00,425.79,425.81,425.59,425.81,2725.0,409.5475,409.5667,409.3551,409.5667,2725.0
2022-07-18 10:55:00,425.94,426.07,425.75,425.92,1069.0,409.6918,409.8168,409.509,409.6725,1069.0
2022-07-18 11:00:00,425.73,425.78,425.46,425.5,3348.0,409.4898,409.5379,409.2301,409.2685,3348.0
2022-07-18 11:05:00,425.53,425.68,425.29,425.29,1208.0,409.2974,409.4417,409.0666,409.0666,1208.0
2022-07-18 11:10:00,425.38,425.5,425.27,425.37,2194.0,409.1531,409.2685,409.0473,409.1435,2194.0
2022-07-18 11:15:00,425.51,425.7,425.35,425.7,6792.0,409.2782,409.4609,409.1243,409.4609,6792.0
2022-07-18 11:20:00,425.75,425.81,425.75,425.81,700.0,409.509,409.5667,409.509,409.5667,700.0
2022-07-18 11:25:00,425.93,426.04,425.83,425.83,817.0,409.6821,409.7879,409.586,409.586,817.0
2022-07-18 11:30:00,425.57,425.82,425.57,425.7,998.0,409.3359,409.5763,409.3359,409.4609,998.0
2022-07-18 11:35:00,425.87,426.02,425.87,426.02,300.0,409.6244,409.7687,409.6244,409.7687,300.0
2022-07-18 11:40:00,426.15,426.15,426.14,426.14,200.0,409.8937,409.8937,409.8841,409.8841,200.0
2022-07-18 11:45:00,426.01,426.02,425.85,425.85,2570.0,409.7591,409.7687,409.6052,409.6052,2570.0
2022-07-18 11:50:00,425.84,426.03,425.73,426.03,2771.0,409.5956,409.7783,409.4898,409.7783,2771.0
2022-07-18 11:55:00,426.14,426.29,426.09,426.25,1866.0,409.8841,410.0284,409.836,409.9899,1866.0
2022-07-18 12:00:00,426.26,426.28,426.05,426.07,3235.0,409.9995,410.0188,409.7976,409.8168,3235.0
2022-07-18 12:05:00,425.98,426.22,425.68,425.76,6460.0,409.7302,409.9611,409.4417,409.5186,6460.0
2022-07-18 12:10:00,425.85,426.14,425.77,426.1,5735.0,409.6052,409.8841,409.5282,409.8457,5735.0
2022-07-18 12:15:00,426.14,426.14,425.75,425.75,4933.0,409.8841,409.8841,409.509,409.509,4933.0
2022-07-18 12:20:00,425.91,426.03,425.75,425.98,6711.0,409.6629,409.7783,409.509,409.7302,6711.0
2022-07-18 12:25:00,425.9,425.95,425.77,425.84,3955.0,409.6533,409.7014,409.5282,409.5956,3955.0
2022-07-18 12:30:00,425.75,425.75,425.39,425.39,2893.0,409.509,409.509,409.1627,409.1627,2893.0
2022-07-18 12:35:00,425.44,425.7,425.43,425.65,4120.0,409.2108,409.4609,409.2012,409.4128,4120.0
2022-07-18 12:40:00,425.7,425.76,425.62,425.72,1391.0,409.4609,409.5186,409.384,409.4801,1391.0
2022-07-18 12:45:00,425.58,425.58,425.34,425.34,3177.0,409.3455,409.3455,409.1146,409.1146,3177.0
2022-07-18 12:50:00,425.16,425.19,424.92,424.93,3880.0,408.9415,408.9704,408.7107,408.7203,3880.0
2022-07-18 12:55:00,424.77,424.77,424.26,424.44,4335.0,408.5664,408.5664,408.0758,408.249,4335.0
2022-07-18 13:00:00,424.45,424.9,424.45,424.89,2417.0,408.2586,408.6914,408.2586,408.6818,2417.0
2022-07-18 13:05:00,424.92,424.93,424.69,424.69,3360.0,408.7107,408.7203,408.4894,408.4894,3360.0
2022-07-18 13:10:00,424.71,424.71,424.49,424.65,5179.0,408.5087,408.5087,408.2971,408.451,5179.0
2022-07-18 13:15:00,424.57,424.57,424.19,424.19,4800.0,408.374,408.374,408.0085,408.0085,4800.0
2022-07-18 13:20:00,424.18,424.41,424.18,424.39,2704.0,407.9989,408.2201,407.9989,408.2009,2704.0
2022-07-18 13:25:00,424.55,424.78,424.53,424.78,2011.0,408.3548,408.576,408.3355,408.576,2011.0
2022-07-18 13:30:00,424.73,424.75,424.18,424.19,5592.0,408.5279,408.5471,407.9989,408.0085,5592.0
2022-07-18 13:35:00,424.02,424.16,423.46,423.69,4375.0,407.845,407.9797,407.3064,407.5276,4375.0
2022-07-18 13:40:00,423.8,423.88,423.54,423.82,5377.0,407.6334,407.7103,407.3833,407.6526,5377.0
2022-07-18 13:45:00,423.74,423.92,423.39,423.39,4943.0,407.5757,407.7488,407.239,407.239,4943.0
2022-07-18 13:50:00,423.4,423.56,423.29,423.52,5634.0,407.2486,407.4025,407.1428,407.3641,5634.0
2022-07-18 13:55:00,423.41,423.41,422.56,422.6,2400.0,407.2583,407.2583,406.4407,406.4792,2400.0
2022-07-18 14:00:00,422.28,422.56,422.14,422.38,5480.0,406.1714,406.4407,406.0367,406.2676,5480.0
2022-07-18 14:05:00,422.35,422.35,422.06,422.22,1528.0,406.2387,406.2387,405.9598,406.1137,1528.0
2022-07-18 14:10:00,422.2,422.25,421.9,422.05,2395.0,406.0944,406.1425,405.8059,405.9501,2395.0
2022-07-18 14:15:00,422.46,422.67,422.39,422.56,1526.0,406.3445,406.5465,406.2772,406.4407,1526.0
2022-07-18 14:20:00,422.32,422.46,421.84,421.84,9726.0,406.2098,406.3445,405.7482,405.7482,9726.0
2022-07-18 14:25:00,421.8,421.89,421.25,421.37,6416.0,405.7097,405.7962,405.1807,405.2961,6416.0
2022-07-18 14:30:00,421.31,421.7,421.16,421.7,6305.0,405.2384,405.6135,405.0941,405.6135,6305.0
2022-07-18 14:35:00,421.66,422.21,421.65,422.21,1998.0,405.575,406.104,405.5654,406.104,1998.0
2022-07-18 14:40:00,421.66,421.71,421.05,421.06,4189.0,405.575,405.6231,404.9883,404.9979,4189.0
2022-07-18 14:45:00,421.24,421.26,420.92,421.17,3739.0,405.171,405.1903,404.8633,405.1037,3739.0
2022-07-18 14:50:00,421.13,421.13,420.51,420.83,6675.0,405.0652,405.0652,404.4689,404.7767,6675.0
2022-07-18 14:55:00,420.87,420.9,420.43,420.77,7885.0,404.8152,404.844,404.3919,404.719,7885.0
2022-07-18 15:00:00,420.67,420.94,420.37,420.54,2690.0,404.6228,404.8825,404.3342,404.4977,2690.0
2022-07-18 15:05:00,420.8,421.36,420.8,421.27,6134.0,404.7478,405.2865,404.7478,405.1999,6134.0
2022-07-18 15:10:00,421.26,421.26,420.73,421.07,913.0,405.1903,405.1903,404.6805,405.0075,913.0
2022-07-18 15:15:00,421.0,421.57,421.0,421.57,1000.0,404.9402,405.4885,404.9402,405.4885,1000.0
2022-07-18 15:20:00,421.54,421.77,421.46,421.46,2200.0,405.4596,405.6808,405.3827,405.3827,2200.0
2022-07-18 15:25:00,421.35,421.35,420.42,420.42,5007.0,405.2768,405.2768,404.3823,404.3823,5007.0
2022-07-18 15:30:00,420.41,420.41,419.73,419.89,3952.0,404.3727,404.3727,403.7186,403.8725,3952.0
2022-07-18 15:35:00,419.84,420.02,419.16,419.18,3480.0,403.8245,403.9976,403.1704,403.1896,3480.0
2022-07-18 15:40:00,419.14,419.42,419.09,419.29,4956.0,403.1512,403.4205,403.1031,403.2954,4956.0
2022-07-18 15:45:00,419.03,419.03,418.52,418.52,8548.0,403.0453,403.0453,402.5548,402.5548,8548.0
2022-07-18 15:50:00,418.51,419.92,418.51,419.8,7028.0,402.5452,403.9014,402.5452,403.786,7028.0
2022-07-18 15:55:00,419.81,419.81,419.27,419.45,56788.0,403.7956,403.7956,403.2762,403.4493,56788.0
2022-07-19 09:30:00,424.59,426.08,423.8,425.87,28726.0,408.3933,409.8264,407.6334,409.6244,28726.0
2022-07-19 09:35:00,426.2,427.33,426.19,427.11,17862.0,409.9418,411.0287,409.9322,410.8171,17862.0
2022-07-19 09:40:00,427.35,427.8,426.69,426.69,26412.0,411.048,411.4808,410.4131,410.4131,26412.0
2022-07-19 09:45:00,427.17,427.18,425.89,426.58,9310.0,410.8748,410.8845,409.6437,410.3073,9310.0
2022-07-19 09:50:00,426.9,427.33,426.55,426.74,11957.0,410.6151,411.0287,410.2785,410.4612,11957.0
2022-07-19 09:55:00,426.98,427.46,426.73,427.36,15699.0,410.6921,411.1538,410.4516,411.0576,15699.0
2022-07-19 10:00:00,427.47,428.06,427.32,427.79,14384.0,411.1634,411.7309,411.0191,411.4712,14384.0
2022-07-19 10:05:00,427.25,427.62,427.12,427.34,3524.0,410.9518,411.3077,410.8267,411.0383,3524.0
2022-07-19 10:10:00,427.42,428.45,427.42,428.04,10446.0,411.1153,412.106,411.1153,411.7116,10446.0
2022-07-19 10:15:00,427.91,428.68,427.89,428.6,11880.0,411.5866,412.3272,411.5674,412.2503,11880.0
2022-07-19 10:20:00,428.67,429.65,428.67,429.25,41567.0,412.3176,413.2602,412.3176,412.8755,41567.0
2022-07-19 10:25:00,429.24,429.99,429.17,429.91,5880.0,412.8659,413.5873,412.7985,413.5103,5880.0
2022-07-19 10:30:00,430.0,430.09,429.56,429.61,4504.0,413.5969,413.6834,413.1737,413.2218,4504.0
2022-07-19 10:35:00,429.48,429.56,429.23,429.23,2500.0,413.0967,413.1737,412.8563,412.8563,2500.0
2022-07-19 10:40:00,429.28,429.59,429.28,429.54,986.0,412.9043,413.2025,412.9043,413.1544,986.0
2022-07-19 10:45:00,429.54,429.88,429.33,429.81,7503.0,413.1544,413.4815,412.9524,413.4141,7503.0
2022-07-19 10:50:00,429.87,430.01,429.78,429.95,2072.0,413.4718,413.6065,413.3853,413.5488,2072.0
2022-07-19 10:55:00,429.88,429.88,429.56,429.88,3572.0,413.4815,413.4815,413.1737,413.4815,3572.0
2022-07-19 11:00:00,429.94,430.09,429.94,430.09,700.0,413.5392,413.6834,413.5392,413.6834,700.0
2022-07-19 11:05:00,429.99,430.08,429.92,429.97,1380.0,413.5873,413.6738,413.5199,413.568,1380.0
2022-07-19 11:10:00,430.07,430.16,430.05,430.07,869.0,413.6642,413.7508,413.645,413.6642,869.0
2022-07-19 11:15:00,430.1,430.1,429.5,429.5,786.0,413.6931,413.6931,413.116,413.116,786.0
2022-07-19 11:20:00,429.32,429.69,429.32,429.69,1622.0,412.9428,413.2987,412.9428,413.2987,1622.0
2022-07-19 11:25:00,429.84,429.99,429.84,429.99,521.0,413.443,413.5873,413.443,413.5873,521.0
2022-07-19 11:30:00,430.19,430.78,430.16,430.69,6914.0,413.7796,414.3471,413.7508,414.2606,6914.0
2022-07-19 11:35:00,430.72,430.72,430.62,430.62,1367.0,414.2894,414.2894,414.1932,414.1932,1367.0
2022-07-19 11:40:00,430.36,430.38,430.0,430.36,1993.0,413.9431,413.9624,413.5969,413.9431,1993.0
2022-07-19 11:45:00,430.34,430.34,430.34,430.34,100.0,413.9239,413.9239,413.9239,413.9239,100.0
2022-07-19 11:50:00,430.17,430.47,430.17,430.46,283.0,413.7604,414.049,413.7604,414.0393,283.0
2022-07-19 11:55:00,430.56,430.85,430.56,430.85,600.0,414.1355,414.4145,414.1355,414.4145,600.0
2022-07-19 12:00:00,430.97,430.97,430.41,430.54,7599.0,414.5299,414.5299,413.9912,414.1163,7599.0
2022-07-19 12:05:00,430.44,430.6,430.34,430.41,3289.0,414.0201,414.174,413.9239,413.9912,3289.0
2022-07-19 12:10:00,430.63,430.64,430.61,430.61,472.0,414.2028,414.2125,414.1836,414.1836,472.0
2022-07-19 12:15:00,430.57,430.57,430.37,430.37,465.0,414.1451,414.1451,413.9528,413.9528,465.0
2022-07-19 12:20:00,430.5,430.78,430.5,430.78,500.0,414.0778,414.3471,414.0778,414.3471,500.0
2022-07-19 12:25:00,430.8,430.93,430.68,430.68,1327.0,414.3664,414.4914,414.2509,414.2509,1327.0
2022-07-19 12:30:00,430.89,431.27,430.89,431.25,5178.0,414.4529,414.8184,414.4529,414.7992,5178.0
2022-07-19 12:35:00,431.18,431.43,431.17,431.42,5439.0,414.7319,414.9723,414.7222,414.9627,5439.0
2022-07-19 12:40:00,431.55,431.61,431.47,431.54,1478.0,415.0878,415.1455,415.0108,415.0781,1478.0
2022-07-19 12:45:00,431.67,431.67,431.57,431.62,800.0,415.2032,415.2032,415.107,415.1551,800.0
2022-07-19 12:50:00,431.59,431.62,431.43,431.47,4567.0,415.1262,415.1551,414.9723,415.0108,4567.0
2022-07-19 12:55:00,431.49,431.6,431.49,431.6,580.0,415.03,415.1358,415.03,415.1358,580.0
2022-07-19 13:00:00,431.62,431.71,431.62,431.71,1450.0,415.1551,415.2416,415.1551,415.2416,1450.0
2022-07-19 13:05:00,431.66,431.66,431.51,431.51,200.0,415.1936,415.1936,415.0493,415.0493,200.0
2022-07-19 13:10:00,431.33,431.4,431.05,431.05,1152.0,414.8761,414.9435,414.6068,414.6068,1152.0
2022-07-19 13:15:00,431.13,431.21,430.95,430.95,1046.0,414.6838,414.7607,414.5106,414.5106,1046.0
2022-07-19 13:20:00,431.0,431.17,430.87,431.17,2852.0,414.5587,414.7222,414.4337,414.7222,2852.0
2022-07-19 13:25:00,431.29,431.29,431.28,431.29,114.0,414.8377,414.8377,414.8281,414.8377,114.0
2022-07-19 13:30:00,431.44,431.6,431.43,431.6,1432.0,414.9819,415.1358,414.9723,415.1358,1432.0
2022-07-19 13:35:00,431.65,431.72,431.47,431.68,6636.0,415.1839,415.2513,415.0108,415.2128,6636.0
2022-07-19 13:40:00,431.92,431.92,431.81,431.81,1173.0,415.4436,415.4436,415.3378,415.3378,1173.0
2022-07-19 13:45:00,431.89,432.07,431.89,432.07,9230.0,415.4148,415.5879,415.4148,415.5879,9230.0
2022-07-19 13:50:00,432.03,432.39,432.03,432.36,14159.0,415.5494,415.8957,415.5494,415.8669,14159.0
2022-07-19 13:55:00,432.47,432.73,432.29,432.67,8866.0,415.9727,416.2227,415.7995,416.165,8866.0
2022-07-19 14:00:00,432.74,433.18,432.68,433.18,5070.0,416.2324,416.6556,416.1746,416.6556,5070.0
2022-07-19 14:05:00,433.12,433.35,433.12,433.35,2344.0,416.5979,416.8191,416.5979,416.8191,2344.0
2022-07-19 14:10:00,433.29,433.33,433.15,433.16,2024.0,416.7614,416.7999,416.6267,416.6363,2024.0
2022-07-19 14:15:00,433.18,433.28,433.04,433.28,4003.0,416.6556,416.7518,416.5209,416.7518,4003.0
2022-07-19 14:20:00,433.1,433.17,433.03,433.12,1839.0,416.5786,416.646,416.5113,416.5979,1839.0
2022-07-19 14:25:00,433.07,433.07,432.41,432.49,2862.0,416.5498,416.5498,415.9149,415.9919,2862.0
2022-07-19 14:30:00,432.51,432.75,432.51,432.63,2714.0,416.0111,416.242,416.0111,416.1266,2714.0
2022-07-19 14:35:00,432.72,432.77,432.65,432.66,1124.0,416.2131,416.2612,416.1458,416.1554,1124.0
2022-07-19 14:40:00,432.56,432.82,432.56,432.82,1100.0,416.0592,416.3093,416.0592,416.3093,1100.0
2022-07-19 14:45:00,432.78,432.79,432.23,432.45,2676.0,416.2708,416.2804,415.7418,415.9534,2676.0
2022-07-19 14:50:00,432.5,432.71,432.29,432.71,1500.0,416.0015,416.2035,415.7995,416.2035,1500.0
2022-07-19 14:55:00,432.68,432.83,432.63,432.65,1338.0,416.1746,416.3189,416.1266,416.1458,1338.0
2022-07-19 15:00:00,432.73,432.73,432.55,432.62,900.0,416.2227,416.2227,416.0496,416.1169,900.0
2022-07-19 15:05:00,432.66,433.32,432.66,433.32,1000.0,416.1554,416.7902,416.1554,416.7902,1000.0
2022-07-19 15:10:00,433.16,433.17,432.86,432.94,2491.0,416.6363,416.646,416.3478,416.4247,2491.0
2022-07-19 15:15:00,433.06,433.27,432.97,433.13,3597.0,416.5401,416.7421,416.4536,416.6075,3597.0
2022-07-19 15:20:00,433.19,433.2,432.92,432.96,1729.0,416.6652,416.6748,416.4055,416.444,1729.0
2022-07-19 15:25:00,432.93,433.13,432.92,432.92,1200.0,416.4151,416.6075,416.4055,416.4055,1200.0
2022-07-19 15:30:00,432.99,433.11,432.62,432.62,1355.0,416.4728,416.5882,416.1169,416.1169,1355.0
2022-07-19 15:35:00,432.62,432.95,432.61,432.95,1571.0,416.1169,416.4343,416.1073,416.4343,1571.0
2022-07-19 15:40:00,433.0,433.51,432.99,433.51,7498.0,416.4824,416.973,416.4728,416.973,7498.0
2022-07-19 15:45:00,433.44,433.5,433.01,433.01,5010.0,416.9057,416.9634,416.4921,416.4921,5010.0
2022-07-19 15:50:00,432.98,433.49,432.91,433.11,15761.0,416.4632,416.9537,416.3959,416.5882,15761.0
2022-07-19 15:55:00,433.07,433.45,433.0,433.3,48079.0,416.5498,416.9153,416.4824,416.771,48079.0
2022-07-20 09:30:00,432.97,433.59,432.29,433.58,17783.0,416.4536,417.0499,415.7995,417.0403,17783.0
2022-07-20 09:35:00,433.65,433.97,433.37,433.58,5549.0,417.1076,417.4154,416.8383,417.0403,5549.0
2022-07-20 09:40:00,433.62,433.75,433.0,433.26,4093.0,417.0788,417.2038,416.4824,416.7325,4093.0
2022-07-20 09:45:00,433.3,433.3,431.78,432.27,8028.0,416.771,416.771,415.309,415.7803,8028.0
2022-07-20 09:50:00,432.24,433.09,432.24,432.48,4909.0,415.7514,416.569,415.7514,415.9823,4909.0
2022-07-20 09:55:00,432.55,432.71,431.84,431.87,2020.0,416.0496,416.2035,415.3667,415.3955,2020.0
2022-07-20 10:00:00,432.05,432.32,431.5,431.69,9719.0,415.5687,415.8284,415.0397,415.2224,9719.0
2022-07-20 10:05:00,432.13,432.29,431.26,432.29,10183.0,415.6456,415.7995,414.8088,415.7995,10183.0
2022-07-20 10:10:00,432.62,433.28,432.56,432.96,14005.0,416.1169,416.7518,416.0592,416.444,14005.0
2022-07-20 10:15:00,433.08,433.1,432.92,433.07,1300.0,416.5594,416.5786,416.4055,416.5498,1300.0
2022-07-20 10:20:00,433.42,433.86,433.3,433.86,2400.0,416.8864,417.3096,416.771,417.3096,2400.0
2022-07-20 10:25:00,433.83,434.57,433.83,434.45,4018.0,417.2808,417.9925,417.2808,417.8771,4018.0
2022-07-20 10:30:00,434.17,434.93,434.17,434.66,2121.0,417.6078,418.3388,417.6078,418.0791,2121.0
2022-07-20 10:35:00,434.72,435.43,434.57,435.37,1313.0,418.1368,418.8197,417.9925,418.762,1313.0
2022-07-20 10:40:00,435.26,435.84,434.97,435.77,16908.0,418.6562,419.2141,418.3773,419.1468,16908.0
2022-07-20 10:45:00,435.95,436.79,435.86,436.64,23587.0,419.3199,420.1279,419.2333,419.9836,23587.0
2022-07-20 10:50:00,436.49,437.29,436.43,437.22,14572.0,419.8393,420.6088,419.7816,420.5415,14572.0
2022-07-20 10:55:00,437.28,437.67,437.21,437.59,16767.0,420.5992,420.9743,420.5318,420.8973,16767.0
2022-07-20 11:00:00,437.68,437.7,436.99,437.32,12688.0,420.9839,421.0031,420.3202,420.6376,12688.0
2022-07-20 11:05:00,437.45,437.78,437.28,437.78,7261.0,420.7627,421.0801,420.5992,421.0801,7261.0
2022-07-20 11:10:00,437.79,437.79,437.34,437.34,6122.0,421.0897,421.0897,420.6569,420.6569,6122.0
2022-07-20 11:15:00,437.22,437.22,436.86,436.95,2112.0,420.5415,420.5415,420.1952,420.2818,2112.0
2022-07-20 11:20:00,436.69,436.9,436.18,436.24,3387.0,420.0317,420.2337,419.5411,419.5988,3387.0
2022-07-20 11:25:00,436.45,436.6,436.28,436.46,4558.0,419.8008,419.9451,419.6373,419.8105,4558.0
2022-07-20 11:30:00,436.47,436.66,436.36,436.64,3004.0,419.8201,420.0028,419.7143,419.9836,3004.0
2022-07-20 11:35:00,436.39,436.39,435.71,436.03,600.0,419.7431,419.7431,419.0891,419.3969,600.0
2022-07-20 11:40:00,435.88,436.05,435.79,436.05,910.0,419.2526,419.4161,419.166,419.4161,910.0
2022-07-20 11:45:00,436.35,436.35,436.2,436.2,315.0,419.7046,419.7046,419.5604,419.5604,315.0
2022-07-20 11:50:00,436.42,436.67,436.34,436.67,874.0,419.772,420.0124,419.695,420.0124,874.0
2022-07-20 11:55:00,436.44,436.67,436.36,436.64,1715.0,419.7912,420.0124,419.7143,419.9836,1715.0
2022-07-20 12:00:00,436.56,436.58,436.5,436.5,1165.0,419.9066,419.9259,419.8489,419.8489,1165.0
2022-07-20 12:05:00,436.49,437.14,436.44,437.14,2515.0,419.8393,420.4645,419.7912,420.4645,2515.0
2022-07-20 12:10:00,437.29,437.3,437.0,437.02,1395.0,420.6088,420.6184,420.3299,420.3491,1395.0
2022-07-20 12:15:00,436.95,436.95,436.25,436.48,9008.0,420.2818,420.2818,419.6085,419.8297,9008.0
2022-07-20 12:20:00,436.52,436.54,436.28,436.49,1137.0,419.8682,419.8874,419.6373,419.8393,1137.0
2022-07-20 12:25:00,436.48,436.48,436.21,436.27,1480.0,419.8297,419.8297,419.57,419.6277,1480.0
2022-07-20 12:30:00,436.11,436.36,436.11,436.31,1293.0,419.4738,419.7143,419.4738,419.6662,1293.0
2022-07-20 12:35:00,436.3,436.3,436.25,436.25,200.0,419.6566,419.6566,419.6085,419.6085,200.0
2022-07-20 12:40:00,436.27,436.3,434.92,435.11,9273.0,419.6277,419.6566,418.3292,418.5119,9273.0
2022-07-20 12:45:00,435.02,435.02,434.13,434.25,4797.0,418.4254,418.4254,417.5693,417.6848,4797.0
2022-07-20 12:50:00,434.31,435.32,434.31,435.32,3180.0,417.7425,418.7139,417.7425,418.7139,3180.0
2022-07-20 12:55:00,435.17,435.55,435.0,435.34,3600.0,418.5697,418.9352,418.4061,418.7332,3600.0
2022-07-20 13:00:00,435.01,435.39,434.24,434.26,10270.0,418.4158,418.7813,417.6751,417.6944,10270.0
2022-07-20 13:05:00,434.43,434.7,433.78,434.33,10725.0,417.8579,418.1176,417.2327,417.7617,10725.0
2022-07-20 13:10:00,434.18,434.2,433.57,434.02,9439.0,417.6174,417.6367,417.0307,417.4635,9439.0
2022-07-20 13:15:00,433.92,434.73,433.88,434.73,12975.0,417.3673,418.1464,417.3289,418.1464,12975.0
2022-07-20 13:20:00,434.67,434.7,434.17,434.17,1558.0,418.0887,418.1176,417.6078,417.6078,1558.0
2022-07-20 13:25:00,434.25,434.93,434.25,434.9,1904.0,417.6848,418.3388,417.6848,418.31,1904.0
2022-07-20 13:30:00,434.99,435.58,434.99,435.58,2010.0,418.3965,418.964,418.3965,418.964,2010.0
2022-07-20 13:35:00,435.39,435.48,435.04,435.48,2983.0,418.7813,418.8678,418.4446,418.8678,2983.0
2022-07-20 13:40:00,435.58,435.58,435.32,435.4,889.0,418.964,418.964,418.7139,418.7909,889.0
2022-07-20 13:45:00,435.32,435.4,434.74,434.74,6568.0,418.7139,418.7909,418.1561,418.1561,6568.0
2022-07-20 13:50:00,434.95,435.01,434.68,435.01,1260.0,418.3581,418.4158,418.0984,418.4158,1260.0
2022-07-20 13:55:00,434.61,434.67,433.79,434.13,9656.0,418.031,418.0887,417.2423,417.5693,9656.0
2022-07-20 14:00:00,434.45,434.64,434.31,434.41,6060.0,417.8771,418.0599,417.7425,417.8387,6060.0
2022-07-20 14:05:00,434.72,434.85,434.68,434.68,1210.0,418.1368,418.2619,418.0984,418.0984,1210.0
2022-07-20 14:10:00,434.73,434.76,434.29,434.76,4045.0,418.1464,418.1753,417.7232,418.1753,4045.0
2022-07-20 14:15:00,434.6,434.9,434.56,434.9,1200.0,418.0214,418.31,417.9829,418.31,1200.0
2022-07-20 14:20:00,435.17,435.73,435.09,435.73,2180.0,418.5697,419.1083,418.4927,419.1083,2180.0
2022-07-20 14:25:00,435.72,436.09,435.7,436.09,3352.0,419.0987,419.4546,419.0794,419.4546,3352.0
2022-07-20 14:30:00,435.87,436.28,435.73,436.28,1547.0,419.243,419.6373,419.1083,419.6373,1547.0
2022-07-20 14:35:00,436.2,436.58,436.2,436.58,1277.0,419.5604,419.9259,419.5604,419.9259,1277.0
2022-07-20 14:40:00,436.51,436.51,436.3,436.3,770.0,419.8585,419.8585,419.6566,419.6566,770.0
2022-07-20 14:45:00,436.47,436.74,436.47,436.68,1697.0,419.8201,420.0798,419.8201,420.0221,1697.0
2022-07-20 14:50:00,436.64,436.64,435.83,435.83,1458.0,419.9836,419.9836,419.2045,419.2045,1458.0
2022-07-20 14:55:00,435.78,436.71,435.7,436.69,1621.0,419.1564,420.0509,419.0794,420.0317,1621.0
2022-07-20 15:00:00,436.78,437.42,436.59,437.42,3428.0,420.1182,420.7338,419.9355,420.7338,3428.0
2022-07-20 15:05:00,437.57,437.66,437.37,437.66,1348.0,420.8781,420.9647,420.6857,420.9647,1348.0
2022-07-20 15:10:00,437.59,437.64,437.52,437.59,1224.0,420.8973,420.9454,420.83,420.8973,1224.0
2022-07-20 15:15:00,437.48,437.95,437.48,437.95,1547.0,420.7915,421.2436,420.7915,421.2436,1547.0
2022-07-20 15:20:00,438.02,438.02,437.62,437.62,2124.0,421.3109,421.3109,420.9262,420.9262,2124.0
2022-07-20 15:25:00,437.81,438.24,437.75,438.24,900.0,421.109,421.5225,421.0512,421.5225,900.0
2022-07-20 15:30:00,438.18,438.18,437.7,437.8,1614.0,421.4648,421.4648,421.0031,421.0993,1614.0
2022-07-20 15:35:00,437.72,437.85,437.42,437.65,3782.0,421.0224,421.1474,420.7338,420.9551,3782.0
2022-07-20 15:40:00,437.67,438.27,437.66,438.21,11837.0,420.9743,421.5514,420.9647,421.4937,11837.0
2022-07-20 15:45:00,438.18,438.23,437.55,438.03,3431.0,421.4648,421.5129,420.8589,421.3206,3431.0
2022-07-20 15:50:00,437.94,438.42,437.5,437.76,11883.0,421.234,421.6957,420.8108,421.0609,11883.0
2022-07-20 15:55:00,437.98,438.31,437.5,437.62,75899.0,421.2725,421.5899,420.8108,420.9262,75899.0
2022-07-21 09:30:00,435.87,436.64,435.02,435.57,26195.0,419.243,419.9836,418.4254,418.9544,26195.0
2022-07-21 09:35:00,435.22,435.86,434.62,435.82,10395.0,418.6178,419.2333,418.0406,419.1949,10395.0
2022-07-21 09:40:00,435.31,435.75,435.2,435.22,6541.0,418.7043,419.1275,418.5985,418.6178,6541.0
2022-07-21 09:45:00,434.91,436.01,434.72,435.3,15464.0,418.3196,419.3776,418.1368,418.6947,15464.0
2022-07-21 09:50:00,435.23,437.78,435.23,437.78,6527.0,418.6274,421.0801,418.6274,421.0801,6527.0
2022-07-21 09:55:00,437.62,437.92,437.19,437.19,2206.0,420.9262,421.2148,420.5126,420.5126,2206.0
2022-07-21 10:00:00,437.27,437.7,436.08,436.08,3365.0,420.5896,421.0031,419.4449,419.4449,3365.0
2022-07-21 10:05:00,435.76,436.89,435.59,436.5,6037.0,419.1372,420.224,418.9736,419.8489,6037.0
2022-07-21 10:10:00,436.69,436.76,434.7,434.85,5207.0,420.0317,420.099,418.1176,418.2619,5207.0
2022-07-21 10:15:00,435.02,436.54,434.8,436.54,8732.0,418.4254,419.8874,418.2138,419.8874,8732.0
2022-07-21 10:20:00,436.51,436.6,434.62,434.67,9999.0,419.8585,419.9451,418.0406,418.0887,9999.0
2022-07-21 10:25:00,434.19,434.19,433.43,433.79,16137.0,417.627,417.627,416.896,417.2423,16137.0
2022-07-21 10:30:00,433.95,434.4,433.75,434.13,3477.0,417.3962,417.829,417.2038,417.5693,3477.0
2022-07-21 10:35:00,434.32,435.4,434.28,435.23,13087.0,417.7521,418.7909,417.7136,418.6274,13087.0
2022-07-21 10:40:00,435.59,436.07,435.5,435.96,2769.0,418.9736,419.4353,418.8871,419.3295,2769.0
2022-07-21 10:45:00,435.9,436.02,435.54,435.58,3078.0,419.2718,419.3872,418.9255,418.964,3078.0
2022-07-21 10:50:00,435.87,436.15,435.71,436.06,1400.0,419.243,419.5123,419.0891,419.4257,1400.0
2022-07-21 10:55:00,436.39,436.97,436.39,436.96,1200.0,419.7431,420.301,419.7431,420.2914,1200.0
2022-07-21 11:00:00,436.94,437.48,436.94,437.46,3562.0,420.2721,420.7915,420.2721,420.7723,3562.0
2022-07-21 11:05:00,437.45,437.45,436.72,436.85,5819.0,420.7627,420.7627,420.0605,420.1856,5819.0
2022-07-21 11:10:00,436.91,437.03,436.72,437.03,5193.0,420.2433,420.3587,420.0605,420.3587,5193.0
2022-07-21 11:15:00,437.05,437.35,436.8,437.24,7802.0,420.3779,420.6665,420.1375,420.5607,7802.0
2022-07-21 11:20:00,437.15,437.15,436.3,436.37,859.0,420.4741,420.4741,419.6566,419.7239,859.0
2022-07-21 11:25:00,436.63,436.84,436.5,436.75,3628.0,419.974,420.176,419.8489,420.0894,3628.0
2022-07-21 11:30:00,436.88,437.79,436.56,437.79,4730.0,420.2144,421.0897,419.9066,421.0897,4730.0
2022-07-21 11:35:00,437.73,437.91,437.65,437.66,2044.0,421.032,421.2051,420.9551,420.9647,2044.0
2022-07-21 11:40:00,437.44,437.68,437.43,437.46,1940.0,420.7531,420.9839,420.7434,420.7723,1940.0
2022-07-21 11:45:00,437.68,437.68,437.27,437.27,2587.0,420.9839,420.9839,420.5896,420.5896,2587.0
2022-07-21 11:50:00,437.19,437.37,437.1,437.3,1600.0,420.5126,420.6857,420.426,420.6184,1600.0
2022-07-21 11:55:00,437.35,437.46,437.32,437.36,1825.0,420.6665,420.7723,420.6376,420.6761,1825.0
2022-07-21 12:00:00,437.22,438.06,437.22,437.99,2900.0,420.5415,421.3494,420.5415,421.2821,2900.0
2022-07-21 12:05:00,437.89,438.27,437.87,438.27,997.0,421.1859,421.5514,421.1667,421.5514,997.0
2022-07-21 12:10:00,438.29,438.29,437.38,437.76,3013.0,421.5706,421.5706,420.6954,421.0609,3013.0
2022-07-21 12:15:00,437.85,438.05,437.7,437.86,2870.0,421.1474,421.3398,421.0031,421.157,2870.0
2022-07-21 12:20:00,437.7,438.03,437.58,438.02,970.0,421.0031,421.3206,420.8877,421.3109,970.0
2022-07-21 12:25:00,438.01,438.62,438.01,438.51,5817.0,421.3013,421.8881,421.3013,421.7822,5817.0
2022-07-21 12:30:00,438.52,438.84,438.44,438.44,3818.0,421.7919,422.0997,421.7149,421.7149,3818.0
2022-07-21 12:35:00,438.6,438.6,438.35,438.57,450.0,421.8688,421.8688,421.6284,421.84,450.0
2022-07-21 12:40:00,438.59,438.59,438.35,438.35,500.0,421.8592,421.8592,421.6284,421.6284,500.0
2022-07-21 12:45:00,438.15,438.19,438.1,438.1,1207.0,421.436,421.4745,421.3879,421.3879,1207.0
2022-07-21 12:50:00,438.44,438.62,438.44,438.49,1600.0,421.7149,421.8881,421.7149,421.763,1600.0
2022-07-21 12:55:00,438.45,438.67,438.45,438.52,815.0,421.7245,421.9361,421.7245,421.7919,815.0
2022-07-21 13:00:00,438.45,438.55,438.25,438.55,500.0,421.7245,421.8207,421.5322,421.8207,500.0
2022-07-21 13:05:00,438.58,438.58,438.24,438.24,1600.0,421.8496,421.8496,421.5225,421.5225,1600.0
2022-07-21 13:10:00,438.27,438.47,438.01,438.02,1655.0,421.5514,421.7438,421.3013,421.3109,1655.0
2022-07-21 13:15:00,438.01,438.62,438.01,438.36,3257.0,421.3013,421.8881,421.3013,421.638,3257.0
2022-07-21 13:20:00,438.33,438.45,437.78,437.86,6044.0,421.6091,421.7245,421.0801,421.157,6044.0
2022-07-21 13:25:00,437.8,438.55,437.54,438.32,21301.0,421.0993,421.8207,420.8493,421.5995,21301.0
2022-07-21 13:30:00,438.02,438.06,437.12,437.23,20037.0,421.3109,421.3494,420.4453,420.5511,20037.0
2022-07-21 13:35:00,437.21,437.83,437.09,437.79,3312.0,420.5318,421.1282,420.4164,421.0897,3312.0
2022-07-21 13:40:00,437.92,438.13,437.89,438.13,550.0,421.2148,421.4167,421.1859,421.4167,550.0
2022-07-21 13:45:00,437.98,437.98,437.72,437.72,622.0,421.2725,421.2725,421.0224,421.0224,622.0
2022-07-21 13:50:00,437.39,437.39,437.09,437.09,1112.0,420.705,420.705,420.4164,420.4164,1112.0
2022-07-21 13:55:00,437.09,437.69,437.08,437.43,2700.0,420.4164,420.9935,420.4068,420.7434,2700.0
2022-07-21 14:00:00,437.54,437.7,437.51,437.7,1399.0,420.8493,421.0031,420.8204,421.0031,1399.0
2022-07-21 14:05:00,437.93,438.09,437.92,438.06,1800.0,421.2244,421.3783,421.2148,421.3494,1800.0
2022-07-21 14:10:00,438.0,438.39,437.91,438.39,1286.0,421.2917,421.6668,421.2051,421.6668,1286.0
2022-07-21 14:15:00,438.31,438.49,438.12,438.36,3538.0,421.5899,421.763,421.4071,421.638,3538.0
2022-07-21 14:20:00,438.5,438.63,438.5,438.63,300.0,421.7726,421.8977,421.7726,421.8977,300.0
2022-07-21 14:25:00,438.6,438.6,438.33,438.45,1755.0,421.8688,421.8688,421.6091,421.7245,1755.0
2022-07-21 14:30:00,438.32,438.36,438.21,438.21,400.0,421.5995,421.638,421.4937,421.4937,400.0
2022-07-21 14:35:00,438.25,438.25,437.96,438.2,2679.0,421.5322,421.5322,421.2532,421.4841,2679.0
2022-07-21 14:40:00,438.1,438.33,438.09,438.09,400.0,421.3879,421.6091,421.3783,421.3783,400.0
2022-07-21 14:45:00,437.7,437.81,437.7,437.81,792.0,421.0031,421.109,421.0031,421.109,792.0
2022-07-21 14:50:00,438.0,438.01,437.69,437.69,1973.0,421.2917,421.3013,420.9935,420.9935,1973.0
2022-07-21 14:55:00,437.8,438.07,437.8,437.9,900.0,421.0993,421.359,421.0993,421.1955,900.0
2022-07-21 15:00:00,437.77,438.36,437.77,438.36,2006.0,421.0705,421.638,421.0705,421.638,2006.0
2022-07-21 15:05:00,438.37,439.11,438.32,439.11,2505.0,421.6476,422.3594,421.5995,422.3594,2505.0
2022-07-21 15:10:00,438.88,438.89,438.71,438.71,1400.0,422.1381,422.1478,421.9746,421.9746,1400.0
2022-07-21 15:15:00,438.78,438.95,438.72,438.95,2036.0,422.042,422.2055,421.9842,422.2055,2036.0
2022-07-21 15:20:00,438.9,439.05,438.74,438.99,3517.0,422.1574,422.3017,422.0035,422.2439,3517.0
2022-07-21 15:25:00,439.02,439.15,439.02,439.12,2503.0,422.2728,422.3978,422.2728,422.369,2503.0
2022-07-21 15:30:00,439.05,439.22,438.8,439.0,2785.0,422.3017,422.4652,422.0612,422.2536,2785.0
2022-07-21 15:35:00,439.28,439.37,439.0,439.06,4592.0,422.5229,422.6094,422.2536,422.3113,4592.0
2022-07-21 15:40:00,438.99,439.67,438.98,439.52,1847.0,422.2439,422.898,422.2343,422.7537,1847.0
2022-07-21 15:45:00,439.62,439.65,439.39,439.46,3194.0,422.8499,422.8788,422.6287,422.696,3194.0
2022-07-21 15:50:00,439.74,440.4,439.74,440.4,13106.0,422.9653,423.6002,422.9653,423.6002,13106.0
2022-07-21 15:55:00,440.38,441.18,440.37,441.18,21863.0,423.5809,424.3504,423.5713,424.3504,21863.0
2022-07-22 09:30:00,442.33,442.99,441.64,441.66,25907.0,425.4565,426.0914,424.7929,424.8121,25907.0
2022-07-22 09:35:00,441.28,443.27,441.1,443.07,18334.0,424.4466,426.3607,424.2734,426.1683,18334.0
2022-07-22 09:40:00,442.93,443.8,442.47,443.8,11735.0,426.0336,426.8705,425.5912,426.8705,11735.0
2022-07-22 09:45:00,443.98,444.02,441.7,442.58,15367.0,427.0436,427.0821,424.8506,425.697,15367.0
2022-07-22 09:50:00,442.36,443.16,441.28,441.37,8688.0,425.4854,426.2549,424.4466,424.5332,8688.0
2022-07-22 09:55:00,440.91,440.94,439.94,440.3,5793.0,424.0907,424.1196,423.1577,423.504,5793.0
2022-07-22 10:00:00,440.22,440.7,439.95,440.31,4221.0,423.427,423.8887,423.1673,423.5136,4221.0
2022-07-22 10:05:00,440.37,440.37,438.88,439.71,16376.0,423.5713,423.5713,422.1381,422.9365,16376.0
2022-07-22 10:10:00,439.76,440.17,439.76,440.02,700.0,422.9846,423.3789,422.9846,423.2346,700.0
2022-07-22 10:15:00,441.47,441.7,441.2,441.53,2565.0,424.6293,424.8506,424.3696,424.687,2565.0
2022-07-22 10:20:00,441.28,441.65,440.74,441.02,4688.0,424.4466,424.8025,423.9272,424.1965,4688.0
2022-07-22 10:25:00,441.01,441.17,440.15,440.96,5512.0,424.1869,424.3408,423.3597,424.1388,5512.0
2022-07-22 10:30:00,441.18,441.23,440.74,440.85,2200.0,424.3504,424.3985,423.9272,424.033,2200.0
2022-07-22 10:35:00,441.14,441.14,440.67,440.87,2500.0,424.3119,424.3119,423.8599,424.0522,2500.0
2022-07-22 10:40:00,440.83,441.7,440.83,441.61,3941.0,424.0137,424.8506,424.0137,424.764,3941.0
2022-07-22 10:45:00,441.48,441.71,441.39,441.61,900.0,424.639,424.8602,424.5524,424.764,900.0
2022-07-22 10:50:00,441.48,442.13,441.4,442.13,3576.0,424.639,425.2642,424.562,425.2642,3576.0
2022-07-22 10:55:00,442.05,442.05,441.67,441.68,1796.0,425.1872,425.1872,424.8217,424.8313,1796.0
2022-07-22 11:00:00,441.75,442.02,440.82,440.89,2185.0,424.8987,425.1584,424.0041,424.0715,2185.0
2022-07-22 11:05:00,440.67,441.21,440.67,441.15,2646.0,423.8599,424.3793,423.8599,424.3215,2646.0
2022-07-22 11:10:00,441.1,442.35,441.09,442.35,3500.0,424.2734,425.4758,424.2638,425.4758,3500.0
2022-07-22 11:15:00,442.26,442.26,441.32,441.68,1466.0,425.3892,425.3892,424.4851,424.8313,1466.0
2022-07-22 11:20:00,441.56,441.62,440.85,440.85,5160.0,424.7159,424.7736,424.033,424.033,5160.0
2022-07-22 11:25:00,440.91,440.94,440.76,440.8,9303.0,424.0907,424.1196,423.9464,423.9849,9303.0
2022-07-22 11:30:00,440.58,440.78,440.01,440.12,7703.0,423.7733,423.9657,423.225,423.3308,7703.0
2022-07-22 11:35:00,440.01,440.02,439.26,440.02,4629.0,423.225,423.2346,422.5036,423.2346,4629.0
2022-07-22 11:40:00,439.85,439.85,439.21,439.21,2185.0,423.0711,423.0711,422.4555,422.4555,2185.0
2022-07-22 11:45:00,439.29,439.49,439.15,439.48,1500.0,422.5325,422.7249,422.3978,422.7152,1500.0
2022-07-22 11:50:00,439.48,439.89,439.44,439.81,1575.0,422.7152,423.1096,422.6768,423.0327,1575.0
2022-07-22 11:55:00,439.61,439.61,439.43,439.43,300.0,422.8403,422.8403,422.6672,422.6672,300.0
2022-07-22 12:00:00,439.7,439.85,439.24,439.24,2119.0,422.9269,423.0711,422.4844,422.4844,2119.0
2022-07-22 12:05:00,439.11,439.52,439.1,439.1,400.0,422.3594,422.7537,422.3497,422.3497,400.0
2022-07-22 12:10:00,438.97,438.97,438.5,438.78,1970.0,422.2247,422.2247,421.7726,422.042,1970.0
2022-07-22 12:15:00,439.43,439.5,439.21,439.33,5992.0,422.6672,422.7345,422.4555,422.571,5992.0
2022-07-22 12:20:00,439.22,439.22,438.81,439.0,2933.0,422.4652,422.4652,422.0708,422.2536,2933.0
2022-07-22 12:25:00,438.76,439.14,438.44,439.14,3871.0,422.0227,422.3882,421.7149,422.3882,3871.0
2022-07-22 12:30:00,439.34,439.73,439.23,439.63,4160.0,422.5806,422.9557,422.4748,422.8595,4160.0
2022-07-22 12:35:00,439.52,439.52,439.1,439.1,800.0,422.7537,422.7537,422.3497,422.3497,800.0
2022-07-22 12:40:00,439.04,439.05,438.49,438.49,1548.0,422.292,422.3017,421.763,421.763,1548.0
2022-07-22 12:45:00,438.32,438.92,438.32,438.83,2887.0,421.5995,422.1766,421.5995,422.09,2887.0
2022-07-22 12:50:00,438.74,438.81,438.74,438.79,300.0,422.0035,422.0708,422.0035,422.0516,300.0
2022-07-22 12:55:00,438.74,438.74,438.52,438.52,575.0,422.0035,422.0035,421.7919,421.7919,575.0
2022-07-22 13:00:00,438.09,438.09,437.7,437.73,700.0,421.3783,421.3783,421.0031,421.032,700.0
2022-07-22 13:05:00,437.68,437.9,437.68,437.87,1723.0,420.9839,421.1955,420.9839,421.1667,1723.0
2022-07-22 13:10:00,437.93,437.93,437.0,437.0,2650.0,421.2244,421.2244,420.3299,420.3299,2650.0
2022-07-22 13:15:00,437.11,437.12,436.39,436.39,4690.0,420.4357,420.4453,419.7431,419.7431,4690.0
2022-07-22 13:20:00,436.54,436.64,436.23,436.26,3827.0,419.8874,419.9836,419.5892,419.6181,3827.0
2022-07-22 13:25:00,436.36,436.53,436.06,436.52,5214.0,419.7143,419.8778,419.4257,419.8682,5214.0
2022-07-22 13:30:00,436.38,436.38,435.58,435.59,2200.0,419.7335,419.7335,418.964,418.9736,2200.0
2022-07-22 13:35:00,435.54,435.76,435.34,435.68,2816.0,418.9255,419.1372,418.7332,419.0602,2816.0
2022-07-22 13:40:00,435.69,435.69,435.15,435.5,1744.0,419.0698,419.0698,418.5504,418.8871,1744.0
2022-07-22 13:45:00,435.73,435.85,435.39,435.85,3283.0,419.1083,419.2237,418.7813,419.2237,3283.0
2022-07-22 13:50:00,435.38,435.48,435.38,435.4,325.0,418.7716,418.8678,418.7716,418.7909,325.0
2022-07-22 13:55:00,435.33,435.47,435.33,435.46,900.0,418.7236,418.8582,418.7236,418.8486,900.0
2022-07-22 14:00:00,435.48,435.48,434.76,435.01,3519.0,418.8678,418.8678,418.1753,418.4158,3519.0
2022-07-22 14:05:00,434.91,434.91,434.76,434.76,2140.0,418.3196,418.3196,418.1753,418.1753,2140.0
2022-07-22 14:10:00,434.6,434.63,434.37,434.53,1475.0,418.0214,418.0503,417.8002,417.9541,1475.0
2022-07-22 14:15:00,434.75,435.18,434.74,435.18,1600.0,418.1657,418.5793,418.1561,418.5793,1600.0
2022-07-22 14:20:00,435.04,435.04,434.67,434.71,900.0,418.4446,418.4446,418.0887,418.1272,900.0
2022-07-22 14:25:00,434.62,434.92,434.51,434.89,4851.0,418.0406,418.3292,417.9348,418.3003,4851.0
2022-07-22 14:30:00,434.68,435.34,434.57,435.27,1385.0,418.0984,418.7332,417.9925,418.6658,1385.0
2022-07-22 14:35:00,435.1,435.23,434.81,435.2,2508.0,418.5023,418.6274,418.2234,418.5985,2508.0
2022-07-22 14:40:00,434.99,435.08,434.98,434.99,500.0,418.3965,418.4831,418.3869,418.3965,500.0
2022-07-22 14:45:00,435.0,435.26,434.89,435.26,600.0,418.4061,418.6562,418.3003,418.6562,600.0
2022-07-22 14:50:00,435.33,435.55,435.27,435.55,1573.0,418.7236,418.9352,418.6658,418.9352,1573.0
2022-07-22 14:55:00,435.44,435.66,435.28,435.28,2466.0,418.8294,419.041,418.6755,418.6755,2466.0
2022-07-22 15:00:00,435.29,435.63,435.23,435.63,3167.0,418.6851,419.0121,418.6274,419.0121,3167.0
2022-07-22 15:05:00,435.56,435.57,435.16,435.16,4955.0,418.9448,418.9544,418.56,418.56,4955.0
2022-07-22 15:10:00,435.38,436.11,435.24,436.11,2563.0,418.7716,419.4738,418.637,419.4738,2563.0
2022-07-22 15:15:00,436.09,436.09,435.75,436.02,3825.0,419.4546,419.4546,419.1275,419.3872,3825.0
2022-07-22 15:20:00,435.97,436.34,435.97,436.34,2851.0,419.3391,419.695,419.3391,419.695,2851.0
2022-07-22 15:25:00,436.29,436.29,435.91,436.14,2325.0,419.6469,419.6469,419.2814,419.5027,2325.0
2022-07-22 15:30:00,436.36,436.36,436.06,436.11,2305.0,419.7143,419.7143,419.4257,419.4738,2305.0
2022-07-22 15:35:00,435.85,435.85,435.52,435.54,1843.0,419.2237,419.2237,418.9063,418.9255,1843.0
2022-07-22 15:40:00,435.57,435.78,435.57,435.75,2266.0,418.9544,419.1564,418.9544,419.1275,2266.0
2022-07-22 15:45:00,435.6,435.94,435.32,435.69,4225.0,418.9833,419.3103,418.7139,419.0698,4225.0
2022-07-22 15:50:00,435.85,436.59,435.81,436.44,18313.0,419.2237,419.9355,419.1852,419.7912,18313.0
2022-07-22 15:55:00,436.57,437.26,436.57,437.2,18048.0,419.9163,420.5799,419.9163,420.5222,18048.0
2022-07-25 09:30:00,438.74,438.88,435.63,435.68,23528.0,422.0035,422.1381,419.0121,419.0602,23528.0
2022-07-25 09:35:00,435.64,436.46,435.31,436.44,8900.0,419.0217,419.8105,418.7043,419.7912,8900.0
2022-07-25 09:40:00,436.6,438.46,436.47,438.37,9403.0,419.9451,421.7342,419.8201,421.6476,9403.0
2022-07-25 09:45:00,438.11,438.11,437.32,437.92,5038.0,421.3975,421.3975,420.6376,421.2148,5038.0
2022-07-25 09:50:00,437.88,439.01,437.85,438.73,3983.0,421.1763,422.2632,421.1474,421.9939,3983.0
2022-07-25 09:55:00,439.0,439.0,438.47,438.71,2870.0,422.2536,422.2536,421.7438,421.9746,2870.0
2022-07-25 10:00:00,438.82,439.1,438.63,438.87,9392.0,422.0804,422.3497,421.8977,422.1285,9392.0
2022-07-25 10:05:00,438.69,439.39,438.12,438.88,10015.0,421.9554,422.6287,421.4071,422.1381,10015.0
2022-07-25 10:10:00,439.17,439.53,439.17,439.39,4186.0,422.4171,422.7633,422.4171,422.6287,4186.0
2022-07-25 10:15:00,439.2,439.22,438.63,439.11,17551.0,422.4459,422.4652,421.8977,422.3594,17551.0
2022-07-25 10:20:00,439.32,439.32,438.83,438.91,2840.0,422.5614,422.5614,422.09,422.167,2840.0
2022-07-25 10:25:00,439.08,439.1,437.72,438.64,24201.0,422.3305,422.3497,421.0224,421.9073,24201.0
2022-07-25 10:30:00,438.44,438.78,438.18,438.36,3590.0,421.7149,422.042,421.4648,421.638,3590.0
2022-07-25 10:35:00,438.28,438.49,438.24,438.38,6571.0,421.561,421.763,421.5225,421.6572,6571.0
2022-07-25 10:40:00,438.15,439.11,438.13,439.07,4537.0,421.436,422.3594,421.4167,422.3209,4537.0
2022-07-25 10:45:00,439.13,439.49,438.9,438.94,1781.0,422.3786,422.7249,422.1574,422.1958,1781.0
2022-07-25 10:50:00,438.89,438.94,438.54,438.6,3885.0,422.1478,422.1958,421.8111,421.8688,3885.0
2022-07-25 10:55:00,438.62,438.66,438.51,438.64,3799.0,421.8881,421.9265,421.7822,421.9073,3799.0
2022-07-25 11:00:00,438.65,438.7,438.53,438.64,789.0,421.9169,421.965,421.8015,421.9073,789.0
2022-07-25 11:05:00,438.84,438.93,438.52,438.76,680.0,422.0997,422.1862,421.7919,422.0227,680.0
2022-07-25 11:10:00,438.79,438.79,438.05,438.08,740.0,422.0516,422.0516,421.3398,421.3687,740.0
2022-07-25 11:15:00,437.89,438.13,437.89,438.13,200.0,421.1859,421.4167,421.1859,421.4167,200.0
2022-07-25 11:20:00,438.32,438.54,438.32,438.53,909.0,421.5995,421.8111,421.5995,421.8015,909.0
2022-07-25 11:25:00,438.59,439.37,438.44,439.37,1769.0,421.8592,422.6094,421.7149,422.6094,1769.0
2022-07-25 11:30:00,439.29,439.43,439.22,439.28,3445.0,422.5325,422.6672,422.4652,422.5229,3445.0
2022-07-25 11:35:00,439.68,439.68,439.6,439.63,2014.0,422.9076,422.9076,422.8307,422.8595,2014.0
2022-07-25 11:40:00,439.81,439.89,439.7,439.89,500.0,423.0327,423.1096,422.9269,423.1096,500.0
2022-07-25 11:45:00,440.08,440.37,440.08,440.13,2385.0,423.2924,423.5713,423.2924,423.3405,2385.0
2022-07-25 11:50:00,440.06,440.07,439.93,440.07,3250.0,423.2731,423.2827,423.1481,423.2827,3250.0
2022-07-25 11:55:00,439.93,440.04,439.91,440.02,1448.0,423.1481,423.2539,423.1288,423.2346,1448.0
2022-07-25 12:00:00,439.93,440.07,439.88,440.07,434.0,423.1481,423.2827,423.1,423.2827,434.0
2022-07-25 12:05:00,440.02,440.02,439.74,439.84,1116.0,423.2346,423.2346,422.9653,423.0615,1116.0
2022-07-25 12:10:00,438.58,438.58,438.53,438.56,380.0,421.8496,421.8496,421.8015,421.8303,380.0
2022-07-25 12:15:00,438.71,438.82,438.55,438.63,4197.0,421.9746,422.0804,421.8207,421.8977,4197.0
2022-07-25 12:20:00,438.58,438.58,438.1,438.33,7871.0,421.8496,421.8496,421.3879,421.6091,7871.0
2022-07-25 12:25:00,438.48,438.72,438.48,438.63,500.0,421.7534,421.9842,421.7534,421.8977,500.0
2022-07-25 12:30:00,438.73,439.05,438.69,438.91,3834.0,421.9939,422.3017,421.9554,422.167,3834.0
2022-07-25 12:35:00,438.97,439.11,438.97,439.02,1699.0,422.2247,422.3594,422.2247,422.2728,1699.0
2022-07-25 12:40:00,439.17,439.71,439.17,439.36,6359.0,422.4171,422.9365,422.4171,422.5998,6359.0
2022-07-25 12:45:00,439.37,439.9,439.33,439.83,1299.0,422.6094,423.1192,422.571,423.0519,1299.0
2022-07-25 12:50:00,439.62,439.67,439.58,439.58,611.0,422.8499,422.898,422.8114,422.8114,611.0
2022-07-25 12:55:00,439.41,439.41,439.36,439.37,972.0,422.6479,422.6479,422.5998,422.6094,972.0
2022-07-25 13:00:00,439.43,439.62,439.34,439.39,2029.0,422.6672,422.8499,422.5806,422.6287,2029.0
2022-07-25 13:05:00,439.61,439.79,439.46,439.79,500.0,422.8403,423.0134,422.696,423.0134,500.0
2022-07-25 13:10:00,439.9,440.06,439.79,439.79,1255.0,423.1192,423.2731,423.0134,423.0134,1255.0
2022-07-25 13:15:00,439.83,439.83,439.5,439.53,1415.0,423.0519,423.0519,422.7345,422.7633,1415.0
2022-07-25 13:20:00,439.46,439.46,439.2,439.2,462.0,422.696,422.696,422.4459,422.4459,462.0
2022-07-25 13:25:00,439.06,439.06,438.87,438.89,1381.0,422.3113,422.3113,422.1285,422.1478,1381.0
2022-07-25 13:30:00,439.03,439.22,439.02,439.14,3608.0,422.2824,422.4652,422.2728,422.3882,3608.0
2022-07-25 13:35:00,438.93,439.02,438.65,438.68,1200.0,422.1862,422.2728,421.9169,421.9458,1200.0
2022-07-25 13:40:00,438.77,438.82,438.53,438.61,10044.0,422.0323,422.0804,421.8015,421.8784,10044.0
2022-07-25 13:45:00,438.73,438.87,438.7,438.76,2086.0,421.9939,422.1285,421.965,422.0227,2086.0
2022-07-25 13:50:00,438.66,438.74,438.37,438.4,1725.0,421.9265,422.0035,421.6476,421.6764,1725.0
2022-07-25 13:55:00,438.32,438.47,438.29,438.43,1220.0,421.5995,421.7438,421.5706,421.7053,1220.0
2022-07-25 14:00:00,438.23,438.32,438.17,438.24,2905.0,421.5129,421.5995,421.4552,421.5225,2905.0
2022-07-25 14:05:00,438.19,438.53,438.19,438.32,2329.0,421.4745,421.8015,421.4745,421.5995,2329.0
2022-07-25 14:10:00,438.41,438.57,438.39,438.57,17230.0,421.6861,421.84,421.6668,421.84,17230.0
2022-07-25 14:15:00,438.47,438.54,438.3,438.3,2400.0,421.7438,421.8111,421.5803,421.5803,2400.0
2022-07-25 14:20:00,438.19,438.55,438.05,438.55,1496.0,421.4745,421.8207,421.3398,421.8207,1496.0
2022-07-25 14:25:00,438.4,438.61,438.37,438.42,2300.0,421.6764,421.8784,421.6476,421.6957,2300.0
2022-07-25 14:30:00,438.39,438.58,438.38,438.55,2172.0,421.6668,421.8496,421.6572,421.8207,2172.0
2022-07-25 14:35:00,438.56,438.94,438.56,438.69,2520.0,421.8303,422.1958,421.8303,421.9554,2520.0
2022-07-25 14:40:00,438.66,439.0,438.66,438.78,2810.0,421.9265,422.2536,421.9265,422.042,2810.0
2022-07-25 14:45:00,438.83,438.83,438.13,438.41,2100.0,422.09,422.09,421.4167,421.6861,2100.0
2022-07-25 14:50:00,438.35,438.4,438.11,438.24,1798.0,421.6284,421.6764,421.3975,421.5225,1798.0
2022-07-25 14:55:00,438.27,438.37,437.8,437.88,2197.0,421.5514,421.6476,421.0993,421.1763,2197.0
2022-07-25 15:00:00,438.02,438.25,437.62,437.62,3596.0,421.3109,421.5322,420.9262,420.9262,3596.0
2022-07-25 15:05:00,437.58,437.64,437.37,437.64,1796.0,420.8877,420.9454,420.6857,420.9454,1796.0
2022-07-25 15:10:00,437.82,437.85,437.67,437.84,5079.0,421.1186,421.1474,420.9743,421.1378,5079.0
2022-07-25 15:15:00,437.72,438.03,437.66,437.97,1781.0,421.0224,421.3206,420.9647,421.2628,1781.0
2022-07-25 15:20:00,438.0,438.4,438.0,438.4,1468.0,421.2917,421.6764,421.2917,421.6764,1468.0
2022-07-25 15:25:00,438.31,438.38,438.22,438.26,509.0,421.5899,421.6572,421.5033,421.5418,509.0
2022-07-25 15:30:00,437.84,438.12,437.83,438.09,7740.0,421.1378,421.4071,421.1282,421.3783,7740.0
2022-07-25 15:35:00,438.21,438.93,438.21,438.93,11591.0,421.4937,422.1862,421.4937,422.1862,11591.0
2022-07-25 15:40:00,438.94,439.02,438.68,438.7,2739.0,422.1958,422.2728,421.9458,421.965,2739.0
2022-07-25 15:45:00,438.91,438.96,438.8,438.96,1023.0,422.167,422.2151,422.0612,422.2151,1023.0
2022-07-25 15:50:00,438.88,439.88,438.76,439.74,10674.0,422.1381,423.1,422.0227,422.9653,10674.0
2022-07-25 15:55:00,439.85,440.36,439.78,439.9,53624.0,423.0711,423.5617,423.0038,423.1192,53624.0
2022-07-26 09:30:00,438.21,438.73,436.77,437.02,18439.0,421.4937,421.9939,420.1086,420.3491,18439.0
2022-07-26 09:35:00,436.84,438.35,436.73,438.35,10638.0,420.176,421.6284,420.0702,421.6284,10638.0
2022-07-26 09:40:00,438.43,438.85,437.93,438.34,5613.0,421.7053,422.1093,421.2244,421.6187,5613.0
2022-07-26 09:45:00,437.99,438.18,437.55,438.0,11432.0,421.2821,421.4648,420.8589,421.2917,11432.0
2022-07-26 09:50:00,438.67,439.14,438.34,438.34,3399.0,421.9361,422.3882,421.6187,421.6187,3399.0
2022-07-26 09:55:00,438.25,438.31,437.74,437.74,2451.0,421.5322,421.5899,421.0416,421.0416,2451.0
2022-07-26 10:00:00,437.07,438.09,436.98,438.09,4364.0,420.3972,421.3783,420.3106,421.3783,4364.0
2022-07-26 10:05:00,438.13,438.16,438.13,438.16,310.0,421.4167,421.4456,421.4167,421.4456,310.0
2022-07-26 10:10:00,438.22,438.38,437.45,437.45,2300.0,421.5033,421.6572,420.7627,420.7627,2300.0
2022-07-26 10:15:00,437.53,437.75,437.34,437.34,1335.0,420.8396,421.0512,420.6569,420.6569,1335.0
2022-07-26 10:20:00,437.19,437.29,436.82,437.01,1479.0,420.5126,420.6088,420.1567,420.3395,1479.0
2022-07-26 10:25:00,437.06,437.48,437.06,437.36,740.0,420.3876,420.7915,420.3876,420.6761,740.0
2022-07-26 10:30:00,437.28,437.52,437.28,437.52,485.0,420.5992,420.83,420.5992,420.83,485.0
2022-07-26 10:35:00,437.46,438.13,437.46,438.06,2200.0,420.7723,421.4167,420.7723,421.3494,2200.0
2022-07-26 10:40:00,437.98,438.43,437.94,438.43,2000.0,421.2725,421.7053,421.234,421.7053,2000.0
2022-07-26 10:45:00,438.5,438.67,438.38,438.56,2103.0,421.7726,421.9361,421.6572,421.8303,2103.0
2022-07-26 10:50:00,438.66,438.66,438.46,438.54,394.0,421.9265,421.9265,421.7342,421.8111,394.0
2022-07-26 10:55:00,438.45,439.26,438.41,439.15,700.0,421.7245,422.5036,421.6861,422.3978,700.0
2022-07-26 11:00:00,439.29,439.29,439.29,439.29,1169.0,422.5325,422.5325,422.5325,422.5325,1169.0
2022-07-26 11:05:00,438.36,438.36,438.03,438.03,1852.0,421.638,421.638,421.3206,421.3206,1852.0
2022-07-26 11:10:00,437.95,438.33,437.95,438.12,2895.0,421.2436,421.6091,421.2436,421.4071,2895.0
2022-07-26 11:15:00,438.24,438.46,438.24,438.44,1551.0,421.5225,421.7342,421.5225,421.7149,1551.0
2022-07-26 11:20:00,438.47,438.47,437.99,438.0,1825.0,421.7438,421.7438,421.2821,421.2917,1825.0
2022-07-26 11:25:00,437.99,437.99,437.68,437.68,800.0,421.2821,421.2821,420.9839,420.9839,800.0
2022-07-26 11:30:00,437.17,437.3,437.03,437.07,5956.0,420.4934,420.6184,420.3587,420.3972,5956.0
2022-07-26 11:35:00,437.09,437.13,436.58,436.58,2570.0,420.4164,420.4549,419.9259,419.9259,2570.0
2022-07-26 11:40:00,436.83,437.29,436.83,437.28,975.0,420.1663,420.6088,420.1663,420.5992,975.0
2022-07-26 11:45:00,436.59,436.59,436.46,436.46,227.0,419.9355,419.9355,419.8105,419.8105,227.0
2022-07-26 11:50:00,436.5,436.5,435.94,435.96,1047.0,419.8489,419.8489,419.3103,419.3295,1047.0
2022-07-26 11:55:00,436.08,436.08,435.96,435.96,1344.0,419.4449,419.4449,419.3295,419.3295,1344.0
2022-07-26 12:00:00,435.83,436.39,435.83,436.33,4531.0,419.2045,419.7431,419.2045,419.6854,4531.0
2022-07-26 12:05:00,436.41,436.6,435.95,436.2,7269.0,419.7624,419.9451,419.3199,419.5604,7269.0
2022-07-26 12:10:00,436.11,436.11,436.06,436.06,885.0,419.4738,419.4738,419.4257,419.4257,885.0
2022-07-26 12:15:00,436.51,436.63,436.51,436.63,1909.0,419.8585,419.974,419.8585,419.974,1909.0
2022-07-26 12:20:00,436.33,436.33,436.04,436.04,200.0,419.6854,419.6854,419.4065,419.4065,200.0
2022-07-26 12:25:00,436.68,436.69,436.61,436.61,363.0,420.0221,420.0317,419.9547,419.9547,363.0
2022-07-26 12:30:00,437.16,437.16,437.16,437.16,200.0,420.4837,420.4837,420.4837,420.4837,200.0
2022-07-26 12:35:00,437.17,437.17,437.14,437.15,1100.0,420.4934,420.4934,420.4645,420.4741,1100.0
2022-07-26 12:40:00,436.71,436.72,436.42,436.58,8342.0,420.0509,420.0605,419.772,419.9259,8342.0
2022-07-26 12:45:00,436.53,437.06,436.53,437.06,2037.0,419.8778,420.3876,419.8778,420.3876,2037.0
2022-07-26 12:50:00,437.06,437.06,437.06,437.06,0.0,420.3876,420.3876,420.3876,420.3876,0.0
2022-07-26 12:55:00,437.19,437.38,437.19,437.38,1780.0,420.5126,420.6954,420.5126,420.6954,1780.0
2022-07-26 13:00:00,437.18,437.2,437.18,437.2,203.0,420.503,420.5222,420.503,420.5222,203.0
2022-07-26 13:05:00,437.2,437.2,437.2,437.2,0.0,420.5222,420.5222,420.5222,420.5222,0.0
2022-07-26 13:10:00,437.54,437.7,437.24,437.24,6901.0,420.8493,421.0031,420.5607,420.5607,6901.0
2022-07-26 13:15:00,437.23,437.28,436.99,437.12,1479.0,420.5511,420.5992,420.3202,420.4453,1479.0
2022-07-26 13:20:00,437.33,437.33,437.33,437.33,100.0,420.6473,420.6473,420.6473,420.6473,100.0
2022-07-26 13:25:00,437.34,437.65,437.19,437.65,2470.0,420.6569,420.9551,420.5126,420.9551,2470.0
2022-07-26 13:30:00,437.31,437.39,437.11,437.11,900.0,420.628,420.705,420.4357,420.4357,900.0
2022-07-26 13:35:00,436.89,437.01,436.88,437.0,748.0,420.224,420.3395,420.2144,420.3299,748.0
2022-07-26 13:40:00,436.92,436.98,436.92,436.98,981.0,420.2529,420.3106,420.2529,420.3106,981.0
2022-07-26 13:45:00,436.93,437.02,436.83,437.02,1267.0,420.2625,420.3491,420.1663,420.3491,1267.0
2022-07-26 13:50:00,437.16,437.19,437.1,437.11,975.0,420.4837,420.5126,420.426,420.4357,975.0
2022-07-26 13:55:00,437.38,437.39,437.18,437.27,2505.0,420.6954,420.705,420.503,420.5896,2505.0
2022-07-26 14:00:00,437.25,438.04,437.25,438.04,5738.0,420.5703,421.3302,420.5703,421.3302,5738.0
2022-07-26 14:05:00,437.86,438.15,437.05,437.05,10044.0,421.157,421.436,420.3779,420.3779,10044.0
2022-07-26 14:10:00,437.05,437.33,437.05,437.23,5980.0,420.3779,420.6473,420.3779,420.5511,5980.0
2022-07-26 14:15:00,436.98,436.98,436.77,436.94,570.0,420.3106,420.3106,420.1086,420.2721,570.0
2022-07-26 14:20:00,436.77,437.08,436.77,437.08,1800.0,420.1086,420.4068,420.1086,420.4068,1800.0
2022-07-26 14:25:00,436.84,436.87,436.71,436.71,6053.0,420.176,420.2048,420.0509,420.0509,6053.0
2022-07-26 14:30:00,436.65,436.65,436.37,436.37,657.0,419.9932,419.9932,419.7239,419.7239,657.0
2022-07-26 14:35:00,436.36,436.5,436.16,436.16,987.0,419.7143,419.8489,419.5219,419.5219,987.0
2022-07-26 14:40:00,436.31,436.31,436.27,436.28,278.0,419.6662,419.6662,419.6277,419.6373,278.0
2022-07-26 14:45:00,436.33,436.43,436.33,436.34,845.0,419.6854,419.7816,419.6854,419.695,845.0
2022-07-26 14:50:00,436.36,436.78,436.36,436.71,3050.0,419.7143,420.1182,419.7143,420.0509,3050.0
2022-07-26 14:55:00,436.71,436.81,436.55,436.81,2580.0,420.0509,420.1471,419.897,420.1471,2580.0
2022-07-26 15:00:00,436.83,436.83,436.44,436.44,3203.0,420.1663,420.1663,419.7912,419.7912,3203.0
2022-07-26 15:05:00,436.33,436.39,436.11,436.31,2504.0,419.6854,419.7431,419.4738,419.6662,2504.0
2022-07-26 15:10:00,436.4,437.03,436.38,437.02,1880.0,419.7527,420.3587,419.7335,420.3491,1880.0
2022-07-26 15:15:00,437.08,437.2,437.02,437.06,1608.0,420.4068,420.5222,420.3491,420.3876,1608.0
2022-07-26 15:20:00,437.12,437.12,437.02,437.04,800.0,420.4453,420.4453,420.3491,420.3683,800.0
2022-07-26 15:25:00,436.96,437.01,436.73,436.94,2866.0,420.2914,420.3395,420.0702,420.2721,2866.0
2022-07-26 15:30:00,437.1,437.29,436.87,437.29,3497.0,420.426,420.6088,420.2048,420.6088,3497.0
2022-07-26 15:35:00,437.27,437.27,437.11,437.2,862.0,420.5896,420.5896,420.4357,420.5222,862.0
2022-07-26 15:40:00,437.45,437.51,437.07,437.12,1070.0,420.7627,420.8204,420.3972,420.4453,1070.0
2022-07-26 15:45:00,437.11,437.2,436.63,436.79,2494.0,420.4357,420.5222,419.974,420.1279,2494.0
2022-07-26 15:50:00,436.97,437.49,436.73,437.43,9131.0,420.301,420.8012,420.0702,420.7434,9131.0
2022-07-26 15:55:00,437.56,437.74,437.14,437.35,38061.0,420.8685,421.0416,420.4645,420.6665,38061.0
2022-07-27 09:30:00,439.48,440.55,439.36,439.47,22351.0,422.7152,423.7444,422.5998,422.7056,22351.0
2022-07-27 09:35:00,439.7,440.59,439.31,439.67,13389.0,422.9269,423.7829,422.5517,422.898,13389.0
2022-07-27 09:40:00,439.62,439.62,438.85,438.99,9066.0,422.8499,422.8499,422.1093,422.2439,9066.0
2022-07-27 09:45:00,439.01,439.58,438.81,439.17,11096.0,422.2632,422.8114,422.0708,422.4171,11096.0
2022-07-27 09:50:00,439.33,439.71,439.17,439.4,13945.0,422.571,422.9365,422.4171,422.6383,13945.0
2022-07-27 09:55:00,439.43,440.02,439.11,439.11,5512.0,422.6672,423.2346,422.3594,422.3594,5512.0
2022-07-27 10:00:00,438.81,439.29,438.81,439.29,4277.0,422.0708,422.5325,422.0708,422.5325,4277.0
2022-07-27 10:05:00,439.32,439.47,438.62,438.77,9293.0,422.5614,422.7056,421.8881,422.0323,9293.0
2022-07-27 10:10:00,438.7,438.88,438.67,438.83,3575.0,421.965,422.1381,421.9361,422.09,3575.0
2022-07-27 10:15:00,438.83,439.3,438.71,439.29,2700.0,422.09,422.5421,421.9746,422.5325,2700.0
2022-07-27 10:20:00,439.37,439.43,439.11,439.18,5911.0,422.6094,422.6672,422.3594,422.4267,5911.0
2022-07-27 10:25:00,439.29,439.84,439.18,439.64,3309.0,422.5325,423.0615,422.4267,422.8691,3309.0
2022-07-27 10:30:00,439.82,440.08,439.61,439.94,4855.0,423.0423,423.2924,422.8403,423.1577,4855.0
2022-07-27 10:35:00,440.02,440.45,440.02,440.32,3495.0,423.2346,423.6482,423.2346,423.5232,3495.0
2022-07-27 10:40:00,440.36,440.39,439.89,440.19,3748.0,423.5617,423.5905,423.1096,423.3982,3748.0
2022-07-27 10:45:00,440.14,440.3,440.03,440.18,6530.0,423.3501,423.504,423.2443,423.3885,6530.0
2022-07-27 10:50:00,440.22,440.41,440.0,440.41,2000.0,423.427,423.6098,423.2154,423.6098,2000.0
2022-07-27 10:55:00,440.4,440.73,440.4,440.69,2302.0,423.6002,423.9176,423.6002,423.8791,2302.0
2022-07-27 11:00:00,440.73,441.28,440.69,441.22,2156.0,423.9176,424.4466,423.8791,424.3889,2156.0
2022-07-27 11:05:00,440.96,440.96,440.41,440.41,915.0,424.1388,424.1388,423.6098,423.6098,915.0
2022-07-27 11:10:00,440.43,440.53,440.26,440.52,1432.0,423.629,423.7252,423.4655,423.7156,1432.0
2022-07-27 11:15:00,440.39,440.39,440.3,440.3,337.0,423.5905,423.5905,423.504,423.504,337.0
2022-07-27 11:20:00,440.3,440.3,440.3,440.3,0.0,423.504,423.504,423.504,423.504,0.0
2022-07-27 11:25:00,440.29,440.44,440.1,440.44,671.0,423.4943,423.6386,423.3116,423.6386,671.0
2022-07-27 11:30:00,440.47,440.51,440.47,440.51,200.0,423.6675,423.706,423.6675,423.706,200.0
2022-07-27 11:35:00,440.28,440.41,440.24,440.34,600.0,423.4847,423.6098,423.4463,423.5424,600.0
2022-07-27 11:40:00,440.32,440.54,440.32,440.39,1323.0,423.5232,423.7348,423.5232,423.5905,1323.0
2022-07-27 11:45:00,440.37,440.42,440.37,440.4,1322.0,423.5713,423.6194,423.5713,423.6002,1322.0
2022-07-27 11:50:00,440.46,440.63,440.37,440.37,600.0,423.6579,423.8214,423.5713,423.5713,600.0
2022-07-27 11:55:00,440.43,440.73,440.33,440.52,1775.0,423.629,423.9176,423.5328,423.7156,1775.0
2022-07-27 12:00:00,440.56,440.56,440.4,440.4,996.0,423.754,423.754,423.6002,423.6002,996.0
2022-07-27 12:05:00,440.46,440.46,440.27,440.29,595.0,423.6579,423.6579,423.4751,423.4943,595.0
2022-07-27 12:10:00,440.37,440.37,440.17,440.34,933.0,423.5713,423.5713,423.3789,423.5424,933.0
2022-07-27 12:15:00,440.47,440.47,440.34,440.37,300.0,423.6675,423.6675,423.5424,423.5713,300.0
2022-07-27 12:20:00,440.5,440.8,440.47,440.71,9392.0,423.6963,423.9849,423.6675,423.8983,9392.0
2022-07-27 12:25:00,440.7,440.94,440.7,440.76,3300.0,423.8887,424.1196,423.8887,423.9464,3300.0
2022-07-27 12:30:00,440.48,440.49,440.48,440.49,743.0,423.6771,423.6867,423.6771,423.6867,743.0
2022-07-27 12:35:00,440.49,440.49,440.38,440.39,902.0,423.6867,423.6867,423.5809,423.5905,902.0
2022-07-27 12:40:00,440.31,440.41,440.31,440.31,900.0,423.5136,423.6098,423.5136,423.5136,900.0
2022-07-27 12:45:00,440.36,440.52,440.34,440.46,1026.0,423.5617,423.7156,423.5424,423.6579,1026.0
2022-07-27 12:50:00,440.49,440.49,440.4,440.4,504.0,423.6867,423.6867,423.6002,423.6002,504.0
2022-07-27 12:55:00,440.31,440.35,439.94,439.94,1379.0,423.5136,423.5521,423.1577,423.1577,1379.0
2022-07-27 13:00:00,439.87,439.98,439.87,439.98,285.0,423.0904,423.1962,423.0904,423.1962,285.0
2022-07-27 13:05:00,439.98,439.98,439.74,439.88,400.0,423.1962,423.1962,422.9653,423.1,400.0
2022-07-27 13:10:00,439.88,439.98,439.67,439.98,1620.0,423.1,423.1962,422.898,423.1962,1620.0
2022-07-27 13:15:00,439.92,439.92,439.64,439.64,699.0,423.1385,423.1385,422.8691,422.8691,699.0
2022-07-27 13:20:00,439.72,439.72,439.48,439.48,300.0,422.9461,422.9461,422.7152,422.7152,300.0
2022-07-27 13:25:00,439.57,439.78,439.57,439.78,1956.0,422.8018,423.0038,422.8018,423.0038,1956.0
2022-07-27 13:30:00,439.75,440.11,439.75,439.85,2000.0,422.9749,423.3212,422.9749,423.0711,2000.0
2022-07-27 13:35:00,439.78,439.97,439.73,439.97,4354.0,423.0038,423.1866,422.9557,423.1866,4354.0
2022-07-27 13:40:00,440.07,440.12,439.93,440.07,2500.0,423.2827,423.3308,423.1481,423.2827,2500.0
2022-07-27 13:45:00,440.05,440.39,440.05,440.29,1976.0,423.2635,423.5905,423.2635,423.4943,1976.0
2022-07-27 13:50:00,440.27,440.44,440.27,440.44,1035.0,423.4751,423.6386,423.4751,423.6386,1035.0
2022-07-27 13:55:00,440.47,440.49,440.46,440.46,400.0,423.6675,423.6867,423.6579,423.6579,400.0
2022-07-27 14:00:00,440.59,441.65,440.32,440.76,6721.0,423.7829,424.8025,423.5232,423.9464,6721.0
2022-07-27 14:05:00,440.84,440.84,439.58,439.82,1710.0,424.0234,424.0234,422.8114,423.0423,1710.0
2022-07-27 14:10:00,440.15,440.4,440.02,440.02,600.0,423.3597,423.6002,423.2346,423.2346,600.0
2022-07-27 14:15:00,440.5,440.5,440.36,440.36,700.0,423.6963,423.6963,423.5617,423.5617,700.0
2022-07-27 14:20:00,440.43,440.43,439.79,439.8,1540.0,423.629,423.629,423.0134,423.023,1540.0
2022-07-27 14:25:00,439.87,440.42,439.87,440.39,1053.0,423.0904,423.6194,423.0904,423.5905,1053.0
2022-07-27 14:30:00,440.26,440.26,438.99,439.32,2743.0,423.4655,423.4655,422.2439,422.5614,2743.0
2022-07-27 14:35:00,440.44,442.07,439.99,442.07,17275.0,423.6386,425.2064,423.2058,425.2064,17275.0
2022-07-27 14:40:00,442.72,443.67,442.72,443.52,3300.0,425.8317,426.7454,425.8317,426.6011,3300.0
2022-07-27 14:45:00,443.52,443.86,443.22,443.22,16322.0,426.6011,426.9282,426.3126,426.3126,16322.0
2022-07-27 14:50:00,443.65,444.66,443.2,444.35,7001.0,426.7262,427.6976,426.2933,427.3995,7001.0
2022-07-27 14:55:00,444.75,444.75,443.46,443.46,3495.0,427.7842,427.7842,426.5434,426.5434,3495.0
2022-07-27 15:00:00,443.85,444.81,443.62,444.81,4468.0,426.9185,427.8419,426.6973,427.8419,4468.0
2022-07-27 15:05:00,444.79,445.18,444.55,444.98,2903.0,427.8227,428.1978,427.5918,428.0054,2903.0
2022-07-27 15:10:00,445.0,445.0,444.59,444.66,994.0,428.0247,428.0247,427.6303,427.6976,994.0
2022-07-27 15:15:00,444.79,445.12,444.64,444.71,1511.0,427.8227,428.1401,427.6784,427.7457,1511.0
2022-07-27 15:20:00,444.86,445.76,444.57,445.69,11525.0,427.89,428.7557,427.6111,428.6884,11525.0
2022-07-27 15:25:00,445.84,446.76,445.84,446.76,3096.0,428.8326,429.7175,428.8326,429.7175,3096.0
2022-07-27 15:30:00,446.98,447.3,446.54,447.27,7863.0,429.9291,430.2369,429.5059,430.2081,7863.0
2022-07-27 15:35:00,447.35,447.35,446.25,446.41,13162.0,430.285,430.285,429.227,429.3809,13162.0
2022-07-27 15:40:00,446.26,446.98,446.26,446.93,5109.0,429.2366,429.9291,429.2366,429.8811,5109.0
2022-07-27 15:45:00,446.78,446.91,446.4,446.4,2380.0,429.7368,429.8618,429.3713,429.3713,2380.0
2022-07-27 15:50:00,446.49,446.71,445.69,446.11,12509.0,429.4578,429.6694,428.6884,429.0923,12509.0
2022-07-27 15:55:00,446.14,446.37,445.51,445.59,29309.0,429.1212,429.3424,428.5152,428.5922,29309.0
2022-07-28 09:30:00,448.1,449.71,447.66,449.7,9785.0,431.0064,432.555,430.5832,432.5454,9785.0
2022-07-28 09:35:00,449.68,450.25,449.37,449.52,12948.0,432.5262,433.0744,432.228,432.3723,12948.0
2022-07-28 09:40:00,449.49,449.85,447.77,447.78,8086.0,432.3434,432.6897,430.689,430.6986,8086.0
2022-07-28 09:45:00,447.81,448.16,446.43,446.71,5523.0,430.7275,431.0641,429.4001,429.6694,5523.0
2022-07-28 09:50:00,447.17,447.17,445.59,446.12,2550.0,430.1119,430.1119,428.5922,429.102,2550.0
2022-07-28 09:55:00,445.58,446.33,445.58,446.03,9895.0,428.5826,429.3039,428.5826,429.0154,9895.0
2022-07-28 10:00:00,446.27,446.7,446.12,446.47,6900.0,429.2462,429.6598,429.102,429.4386,6900.0
2022-07-28 10:05:00,446.13,446.13,444.62,444.69,3539.0,429.1116,429.1116,427.6592,427.7265,3539.0
2022-07-28 10:10:00,444.84,445.34,443.82,443.82,1724.0,427.8708,428.3517,426.8897,426.8897,1724.0
2022-07-28 10:15:00,444.14,444.57,443.8,443.8,3126.0,427.1975,427.6111,426.8705,426.8705,3126.0
2022-07-28 10:20:00,444.03,444.04,443.35,443.46,1550.0,427.0917,427.1013,426.4376,426.5434,1550.0
2022-07-28 10:25:00,444.06,444.06,443.09,443.49,4212.0,427.1205,427.1205,426.1875,426.5723,4212.0
2022-07-28 10:30:00,443.59,443.72,443.17,443.17,1700.0,426.6685,426.7935,426.2645,426.2645,1700.0
2022-07-28 10:35:00,443.89,445.03,443.89,444.92,5871.0,426.957,428.0535,426.957,427.9477,5871.0
2022-07-28 10:40:00,444.65,444.73,444.51,444.69,2064.0,427.688,427.765,427.5534,427.7265,2064.0
2022-07-28 10:45:00,444.71,445.85,444.64,445.85,1200.0,427.7457,428.8423,427.6784,428.8423,1200.0
2022-07-28 10:50:00,445.77,446.07,445.77,446.06,2800.0,428.7653,429.0539,428.7653,429.0442,2800.0
2022-07-28 10:55:00,445.87,446.21,445.73,446.2,2131.0,428.8615,429.1885,428.7268,429.1789,2131.0
2022-07-28 11:00:00,446.3,446.6,446.2,446.28,4400.0,429.2751,429.5636,429.1789,429.2558,4400.0
2022-07-28 11:05:00,446.1,446.53,446.1,446.43,1612.0,429.0827,429.4963,429.0827,429.4001,1612.0
2022-07-28 11:10:00,446.42,447.01,446.36,447.01,5800.0,429.3905,429.958,429.3328,429.958,5800.0
2022-07-28 11:15:00,446.81,447.28,446.79,447.28,5520.0,429.7656,430.2177,429.7464,430.2177,5520.0
2022-07-28 11:20:00,447.21,448.19,447.09,448.12,3691.0,430.1504,431.093,430.035,431.0257,3691.0
2022-07-28 11:25:00,448.14,448.91,448.14,448.91,9329.0,431.0449,431.7855,431.0449,431.7855,9329.0
2022-07-28 11:30:00,448.81,448.85,448.52,448.6,4727.0,431.6893,431.7278,431.4104,431.4873,4727.0
2022-07-28 11:35:00,448.76,449.2,448.65,448.97,2164.0,431.6412,432.0645,431.5354,431.8432,2164.0
2022-07-28 11:40:00,449.1,449.92,449.01,449.86,3608.0,431.9683,432.757,431.8817,432.6993,3608.0
2022-07-28 11:45:00,449.97,450.03,449.61,449.78,7123.0,432.8051,432.8628,432.4588,432.6223,7123.0
2022-07-28 11:50:00,449.85,449.89,449.58,449.58,1724.0,432.6897,432.7281,432.43,432.43,1724.0
2022-07-28 11:55:00,449.58,449.62,449.28,449.3,1765.0,432.43,432.4684,432.1414,432.1606,1765.0
2022-07-28 12:00:00,449.34,449.57,449.34,449.52,996.0,432.1991,432.4203,432.1991,432.3723,996.0
2022-07-28 12:05:00,449.6,449.72,449.21,449.21,1400.0,432.4492,432.5646,432.0741,432.0741,1400.0
2022-07-28 12:10:00,449.21,449.79,449.21,449.65,3273.0,432.0741,432.632,432.0741,432.4973,3273.0
2022-07-28 12:15:00,449.69,449.71,448.99,448.99,2767.0,432.5358,432.555,431.8625,431.8625,2767.0
2022-07-28 12:20:00,449.27,449.46,449.27,449.44,875.0,432.1318,432.3145,432.1318,432.2953,875.0
2022-07-28 12:25:00,449.39,449.97,449.39,449.95,3752.0,432.2472,432.8051,432.2472,432.7859,3752.0
2022-07-28 12:30:00,449.7,449.86,449.24,449.28,4276.0,432.5454,432.6993,432.1029,432.1414,4276.0
2022-07-28 12:35:00,449.41,449.62,449.28,449.62,1674.0,432.2664,432.4684,432.1414,432.4684,1674.0
2022-07-28 12:40:00,449.48,449.48,449.33,449.44,300.0,432.3338,432.3338,432.1895,432.2953,300.0
2022-07-28 12:45:00,449.58,449.6,449.47,449.47,400.0,432.43,432.4492,432.3242,432.3242,400.0
2022-07-28 12:50:00,449.51,449.8,449.35,449.8,1141.0,432.3626,432.6416,432.2087,432.6416,1141.0
2022-07-28 12:55:00,450.0,450.01,449.87,450.01,559.0,432.8339,432.8436,432.7089,432.8436,559.0
2022-07-28 13:00:00,449.74,449.74,449.31,449.47,678.0,432.5839,432.5839,432.1703,432.3242,678.0
2022-07-28 13:05:00,449.56,449.8,449.55,449.8,438.0,432.4107,432.6416,432.4011,432.6416,438.0
2022-07-28 13:10:00,449.84,450.19,449.84,450.18,400.0,432.68,433.0167,432.68,433.0071,400.0
2022-07-28 13:15:00,450.07,450.07,449.53,449.74,700.0,432.9013,432.9013,432.3819,432.5839,700.0
2022-07-28 13:20:00,449.97,450.31,449.97,450.31,2051.0,432.8051,433.1321,432.8051,433.1321,2051.0
2022-07-28 13:25:00,450.36,450.39,450.19,450.39,511.0,433.1802,433.2091,433.0167,433.2091,511.0
2022-07-28 13:30:00,450.44,450.76,450.34,450.76,500.0,433.2572,433.565,433.161,433.565,500.0
2022-07-28 13:35:00,450.82,451.14,450.82,450.9,2467.0,433.6227,433.9305,433.6227,433.6996,2467.0
2022-07-28 13:40:00,450.95,451.23,450.95,451.05,2435.0,433.7477,434.017,433.7477,433.8439,2435.0
2022-07-28 13:45:00,451.05,451.34,451.05,451.34,854.0,433.8439,434.1228,433.8439,434.1228,854.0
2022-07-28 13:50:00,451.31,451.38,451.19,451.22,1510.0,434.094,434.1613,433.9785,434.0074,1510.0
2022-07-28 13:55:00,451.38,451.5,451.3,451.44,899.0,434.1613,434.2767,434.0844,434.219,899.0
2022-07-28 14:00:00,451.2,451.28,450.96,451.12,6745.0,433.9882,434.0651,433.7573,433.9112,6745.0
2022-07-28 14:05:00,451.05,451.09,450.78,451.05,14107.0,433.8439,433.8824,433.5842,433.8439,14107.0
2022-07-28 14:10:00,450.88,450.95,450.67,450.71,3900.0,433.6804,433.7477,433.4784,433.5169,3900.0
2022-07-28 14:15:00,450.91,451.21,450.91,451.04,3396.0,433.7092,433.9978,433.7092,433.8343,3396.0
2022-07-28 14:20:00,450.98,451.04,450.82,450.98,1146.0,433.7766,433.8343,433.6227,433.7766,1146.0
2022-07-28 14:25:00,450.84,451.17,450.84,451.11,5564.0,433.6419,433.9593,433.6419,433.9016,5564.0
2022-07-28 14:30:00,451.06,451.16,450.81,451.07,2261.0,433.8535,433.9497,433.613,433.8631,2261.0
2022-07-28 14:35:00,451.13,451.39,451.12,451.2,3025.0,433.9208,434.1709,433.9112,433.9882,3025.0
2022-07-28 14:40:00,451.38,451.53,451.31,451.42,943.0,434.1613,434.3056,434.094,434.1998,943.0
2022-07-28 14:45:00,451.45,451.56,451.34,451.49,1385.0,434.2286,434.3344,434.1228,434.2671,1385.0
2022-07-28 14:50:00,451.47,451.65,451.22,451.65,1700.0,434.2479,434.421,434.0074,434.421,1700.0
2022-07-28 14:55:00,451.73,451.73,451.42,451.64,6385.0,434.4979,434.4979,434.1998,434.4114,6385.0
2022-07-28 15:00:00,451.71,451.88,451.55,451.88,1580.0,434.4787,434.6422,434.3248,434.6422,1580.0
2022-07-28 15:05:00,451.98,452.06,451.52,451.61,5116.0,434.7384,434.8154,434.296,434.3825,5116.0
2022-07-28 15:10:00,451.84,451.88,451.57,451.82,2215.0,434.6038,434.6422,434.3441,434.5845,2215.0
2022-07-28 15:15:00,451.9,452.14,451.72,452.1,1747.0,434.6615,434.8923,434.4883,434.8538,1747.0
2022-07-28 15:20:00,452.11,452.17,452.03,452.05,6148.0,434.8635,434.9212,434.7865,434.8057,6148.0
2022-07-28 15:25:00,452.19,452.34,452.08,452.26,3328.0,434.9404,435.0847,434.8346,435.0077,3328.0
2022-07-28 15:30:00,452.25,452.3,452.11,452.3,1783.0,434.9981,435.0462,434.8635,435.0462,1783.0
2022-07-28 15:35:00,452.23,452.23,451.72,451.9,1880.0,434.9789,434.9789,434.4883,434.6615,1880.0
2022-07-28 15:40:00,451.95,451.95,451.78,451.88,2252.0,434.7096,434.7096,434.546,434.6422,2252.0
2022-07-28 15:45:00,451.87,452.21,451.66,452.21,4287.0,434.6326,434.9596,434.4306,434.9596,4287.0
2022-07-28 15:50:00,452.19,452.83,452.09,452.75,10270.0,434.9404,435.556,434.8442,435.479,10270.0
2022-07-28 15:55:00,452.71,452.8,452.34,452.52,19028.0,435.4406,435.5271,435.0847,435.2578,19028.0
2022-07-29 09:30:00,453.76,453.76,452.69,453.05,11781.0,436.4505,436.4505,435.4213,435.7676,11781.0
2022-07-29 09:35:00,453.15,453.21,452.35,452.39,3980.0,435.8638,435.9215,435.0943,435.1328,3980.0
2022-07-29 09:40:00,452.38,453.54,452.36,453.12,7500.0,435.1232,436.2389,435.1039,435.8349,7500.0
2022-07-29 09:45:00,453.03,453.72,452.92,453.06,1755.0,435.7484,436.412,435.6426,435.7772,1755.0
2022-07-29 09:50:00,453.34,454.23,453.34,454.13,4851.0,436.0465,436.9026,436.0465,436.8064,4851.0
2022-07-29 09:55:00,453.95,454.4,453.72,454.19,11361.0,436.6333,437.0661,436.412,436.8641,11361.0
2022-07-29 10:00:00,454.2,455.4,453.97,455.4,9139.0,436.8737,438.028,436.6525,438.028,9139.0
2022-07-29 10:05:00,455.73,456.11,455.03,455.33,10432.0,438.3454,438.7109,437.6721,437.9606,10432.0
2022-07-29 10:10:00,455.31,455.72,455.16,455.22,11279.0,437.9414,438.3357,437.7971,437.8548,11279.0
2022-07-29 10:15:00,455.25,455.65,455.24,455.6,7164.0,437.8837,438.2684,437.8741,438.2203,7164.0
2022-07-29 10:20:00,455.51,455.92,455.25,455.82,6515.0,438.1338,438.5281,437.8837,438.4319,6515.0
2022-07-29 10:25:00,455.95,456.7,455.85,456.48,8656.0,438.557,439.2784,438.4608,439.0668,8656.0
2022-07-29 10:30:00,456.01,456.01,455.28,455.47,900.0,438.6147,438.6147,437.9125,438.0953,900.0
2022-07-29 10:35:00,455.4,455.97,455.4,455.81,3958.0,438.028,438.5762,438.028,438.4223,3958.0
2022-07-29 10:40:00,455.91,456.5,455.82,456.47,5252.0,438.5185,439.086,438.4319,439.0571,5252.0
2022-07-29 10:45:00,456.51,456.9,456.3,456.3,5033.0,439.0956,439.4707,438.8936,438.8936,5033.0
2022-07-29 10:50:00,456.46,456.51,455.98,456.08,2300.0,439.0475,439.0956,438.5858,438.682,2300.0
2022-07-29 10:55:00,456.14,456.33,455.75,455.81,7192.0,438.7397,438.9225,438.3646,438.4223,7192.0
2022-07-29 11:00:00,455.52,455.9,455.41,455.46,4229.0,438.1434,438.5089,438.0376,438.0857,4229.0
2022-07-29 11:05:00,455.4,455.96,455.39,455.82,7438.0,438.028,438.5666,438.0183,438.4319,7438.0
2022-07-29 11:10:00,455.68,455.79,455.45,455.64,6823.0,438.2973,438.4031,438.076,438.2588,6823.0
2022-07-29 11:15:00,455.31,455.65,455.24,455.65,1899.0,437.9414,438.2684,437.8741,438.2684,1899.0
2022-07-29 11:20:00,455.76,455.76,454.84,454.84,4399.0,438.3742,438.3742,437.4893,437.4893,4399.0
2022-07-29 11:25:00,454.88,455.01,454.26,454.74,6281.0,437.5278,437.6528,436.9314,437.3931,6281.0
2022-07-29 11:30:00,454.95,454.97,454.46,454.57,5061.0,437.5951,437.6144,437.1238,437.2296,5061.0
2022-07-29 11:35:00,454.56,455.2,454.56,455.2,7307.0,437.22,437.8356,437.22,437.8356,7307.0
2022-07-29 11:40:00,455.29,455.9,455.29,455.9,16378.0,437.9221,438.5089,437.9221,438.5089,16378.0
2022-07-29 11:45:00,455.79,456.05,455.65,455.8,2259.0,438.4031,438.6532,438.2684,438.4127,2259.0
2022-07-29 11:50:00,455.62,455.88,455.37,455.82,2542.0,438.2396,438.4896,437.9991,438.4319,2542.0
2022-07-29 11:55:00,455.53,455.68,455.47,455.47,1629.0,438.153,438.2973,438.0953,438.0953,1629.0
2022-07-29 12:00:00,455.54,455.88,455.45,455.5,3500.0,438.1626,438.4896,438.076,438.1241,3500.0
2022-07-29 12:05:00,455.36,455.45,454.78,454.79,1041.0,437.9895,438.076,437.4316,437.4412,1041.0
2022-07-29 12:10:00,454.9,455.67,454.9,455.26,2000.0,437.547,438.2877,437.547,437.8933,2000.0
2022-07-29 12:15:00,455.82,455.87,455.67,455.67,1700.0,438.4319,438.48,438.2877,438.2877,1700.0
2022-07-29 12:20:00,455.77,456.05,455.71,455.82,2012.0,438.3838,438.6532,438.3261,438.4319,2012.0
2022-07-29 12:25:00,455.75,455.97,455.62,455.62,2781.0,438.3646,438.5762,438.2396,438.2396,2781.0
2022-07-29 12:30:00,455.67,455.97,455.67,455.8,5070.0,438.2877,438.5762,438.2877,438.4127,5070.0
2022-07-29 12:35:00,455.52,455.92,455.48,455.86,3608.0,438.1434,438.5281,438.1049,438.4704,3608.0
2022-07-29 12:40:00,455.84,455.94,455.78,455.87,2700.0,438.4512,438.5474,438.3935,438.48,2700.0
2022-07-29 12:45:00,455.83,456.26,455.82,456.15,6228.0,438.4415,438.8551,438.4319,438.7493,6228.0
2022-07-29 12:50:00,456.02,456.44,456.02,456.39,13422.0,438.6243,439.0283,438.6243,438.9802,13422.0
2022-07-29 12:55:00,456.41,456.86,456.41,456.49,3992.0,438.9994,439.4323,438.9994,439.0764,3992.0
2022-07-29 13:00:00,456.57,456.58,456.27,456.27,2203.0,439.1533,439.1629,438.8648,438.8648,2203.0
2022-07-29 13:05:00,456.25,456.57,456.24,456.57,4215.0,438.8455,439.1533,438.8359,439.1533,4215.0
2022-07-29 13:10:00,456.51,456.65,456.3,456.55,3082.0,439.0956,439.2303,438.8936,439.1341,3082.0
2022-07-29 13:15:00,456.65,456.65,456.45,456.46,2770.0,439.2303,439.2303,439.0379,439.0475,2770.0
2022-07-29 13:20:00,456.48,456.65,456.38,456.65,10692.0,439.0668,439.2303,438.9706,439.2303,10692.0
2022-07-29 13:25:00,456.74,456.78,456.43,456.48,4316.0,439.3168,439.3553,439.0187,439.0668,4316.0
2022-07-29 13:30:00,456.45,456.94,456.45,456.78,5964.0,439.0379,439.5092,439.0379,439.3553,5964.0
2022-07-29 13:35:00,456.81,457.17,456.8,457.14,10592.0,439.3842,439.7304,439.3745,439.7016,10592.0
2022-07-29 13:40:00,457.12,457.3,457.09,457.3,7038.0,439.6823,439.8555,439.6535,439.8555,7038.0
2022-07-29 13:45:00,457.23,457.49,457.12,457.36,6682.0,439.7881,440.0382,439.6823,439.9132,6682.0
2022-07-29 13:50:00,457.36,457.7,457.36,457.69,5910.0,439.9132,440.2402,439.9132,440.2306,5910.0
2022-07-29 13:55:00,457.7,457.84,457.67,457.72,6860.0,440.2402,440.3749,440.2114,440.2595,6860.0
2022-07-29 14:00:00,457.75,458.0,457.57,457.99,6100.0,440.2883,440.5288,440.1152,440.5192,6100.0
2022-07-29 14:05:00,457.97,458.27,457.97,458.1,2901.0,440.4999,440.7885,440.4999,440.625,2901.0
2022-07-29 14:10:00,458.18,458.36,458.18,458.24,6592.0,440.7019,440.875,440.7019,440.7596,6592.0
2022-07-29 14:15:00,458.25,458.4,458.11,458.4,4300.0,440.7692,440.9135,440.6346,440.9135,4300.0
2022-07-29 14:20:00,458.4,458.41,458.21,458.27,3416.0,440.9135,440.9231,440.7308,440.7885,3416.0
2022-07-29 14:25:00,458.27,458.59,458.2,458.41,5064.0,440.7885,441.0963,440.7211,440.9231,5064.0
2022-07-29 14:30:00,458.47,458.72,458.47,458.64,6270.0,440.9808,441.2213,440.9808,441.1444,6270.0
2022-07-29 14:35:00,458.67,459.06,458.67,458.9,8490.0,441.1732,441.5483,441.1732,441.3944,8490.0
2022-07-29 14:40:00,458.83,458.9,458.55,458.57,7526.0,441.3271,441.3944,441.0578,441.077,7526.0
2022-07-29 14:45:00,458.6,458.79,458.52,458.64,5952.0,441.1059,441.2886,441.0289,441.1444,5952.0
2022-07-29 14:50:00,458.7,458.96,458.67,458.92,5568.0,441.2021,441.4521,441.1732,441.4137,5568.0
2022-07-29 14:55:00,458.9,459.08,458.83,458.95,3817.0,441.3944,441.5676,441.3271,441.4425,3817.0
2022-07-29 15:00:00,459.02,459.41,458.95,459.38,4454.0,441.5099,441.885,441.4425,441.8561,4454.0
2022-07-29 15:05:00,459.35,459.41,459.14,459.2,3814.0,441.8273,441.885,441.6253,441.683,3814.0
2022-07-29 15:10:00,459.19,459.33,459.06,459.33,9030.0,441.6734,441.808,441.5483,441.808,9030.0
2022-07-29 15:15:00,459.32,459.51,458.99,459.49,8430.0,441.7984,441.9812,441.481,441.9619,8430.0
2022-07-29 15:20:00,459.48,459.55,459.33,459.49,3026.0,441.9523,442.0196,441.808,441.9619,3026.0
2022-07-29 15:25:00,459.55,459.58,459.4,459.58,2600.0,442.0196,442.0485,441.8754,442.0485,2600.0
2022-07-29 15:30:00,459.61,459.86,459.49,459.86,10116.0,442.0774,442.3178,441.9619,442.3178,10116.0
2022-07-29 15:35:00,459.88,459.93,459.6,459.6,4855.0,442.3371,442.3851,442.0677,442.0677,4855.0
2022-07-29 15:40:00,459.39,459.52,459.32,459.5,2194.0,441.8657,441.9908,441.7984,441.9715,2194.0
2022-07-29 15:45:00,459.42,459.84,459.35,459.65,13538.0,441.8946,442.2986,441.8273,442.1158,13538.0
2022-07-29 15:50:00,459.85,460.01,458.81,458.87,26468.0,442.3082,442.4621,441.3079,441.3656,26468.0
2022-07-29 15:55:00,458.8,458.82,458.36,458.64,51762.0,441.2983,441.3175,440.875,441.1444,51762.0
2022-08-01 09:30:00,455.74,456.31,453.14,454.05,26224.0,438.355,438.9032,435.8542,436.7294,26224.0
2022-08-01 09:35:00,453.92,454.53,453.13,453.91,35099.0,436.6044,437.1911,435.8445,436.5948,35099.0
2022-08-01 09:40:00,453.6,455.0,453.59,454.91,15739.0,436.2966,437.6432,436.287,437.5566,15739.0
2022-08-01 09:45:00,454.93,455.05,454.24,454.85,9970.0,437.5759,437.6913,436.9122,437.4989,9970.0
2022-08-01 09:50:00,455.05,457.03,454.95,456.46,9532.0,437.6913,439.5958,437.5951,439.0475,9532.0
2022-08-01 09:55:00,456.38,456.96,456.36,456.47,7831.0,438.9706,439.5284,438.9513,439.0571,7831.0
2022-08-01 10:00:00,456.31,457.22,455.81,456.84,11557.0,438.9032,439.7785,438.4223,439.413,11557.0
2022-08-01 10:05:00,457.54,458.43,457.09,457.1,6682.0,440.0863,440.9424,439.6535,439.6631,6682.0
2022-08-01 10:10:00,456.98,457.75,456.98,457.74,6123.0,439.5477,440.2883,439.5477,440.2787,6123.0
2022-08-01 10:15:00,457.69,457.74,455.99,455.99,4348.0,440.2306,440.2787,438.5954,438.5954,4348.0
2022-08-01 10:20:00,455.35,455.6,455.04,455.09,17025.0,437.9799,438.2203,437.6817,437.7298,17025.0
2022-08-01 10:25:00,455.06,455.06,454.27,454.73,2080.0,437.7009,437.7009,436.9411,437.3835,2080.0
2022-08-01 10:30:00,454.81,455.8,454.81,455.61,3180.0,437.4605,438.4127,437.4605,438.2299,3180.0
2022-08-01 10:35:00,455.6,455.83,455.03,455.45,2726.0,438.2203,438.4415,437.6721,438.076,2726.0
2022-08-01 10:40:00,455.83,457.16,455.71,457.08,19395.0,438.4415,439.7208,438.3261,439.6439,19395.0
2022-08-01 10:45:00,457.1,458.27,457.06,458.13,25234.0,439.6631,440.7885,439.6246,440.6538,25234.0
2022-08-01 10:50:00,458.19,459.1,458.17,458.91,26141.0,440.7115,441.5868,440.6923,441.4041,26141.0
2022-08-01 10:55:00,458.87,459.58,458.52,459.42,31386.0,441.3656,442.0485,441.0289,441.8946,31386.0
2022-08-01 11:00:00,459.45,459.71,458.9,458.9,7184.0,441.9235,442.1735,441.3944,441.3944,7184.0
2022-08-01 11:05:00,458.89,458.89,458.38,458.68,10185.0,441.3848,441.3848,440.8943,441.1828,10185.0
2022-08-01 11:10:00,458.54,458.61,457.98,458.61,5765.0,441.0482,441.1155,440.5095,441.1155,5765.0
2022-08-01 11:15:00,458.02,458.02,457.21,457.21,5276.0,440.548,440.548,439.7689,439.7689,5276.0
2022-08-01 11:20:00,457.07,458.31,456.94,458.3,2948.0,439.6342,440.8269,439.5092,440.8173,2948.0
2022-08-01 11:25:00,458.43,458.83,458.34,458.77,755.0,440.9424,441.3271,440.8558,441.2694,755.0
2022-08-01 11:30:00,458.33,458.33,457.75,457.77,1885.0,440.8462,440.8462,440.2883,440.3075,1885.0
2022-08-01 11:35:00,457.63,457.77,457.4,457.64,1521.0,440.1729,440.3075,439.9517,440.1825,1521.0
2022-08-01 11:40:00,457.59,458.09,457.59,457.91,1400.0,440.1344,440.6153,440.1344,440.4422,1400.0
2022-08-01 11:45:00,458.24,458.89,458.24,458.84,3755.0,440.7596,441.3848,440.7596,441.3367,3755.0
2022-08-01 11:50:00,459.0,459.05,458.74,458.75,8516.0,441.4906,441.5387,441.2405,441.2502,8516.0
2022-08-01 11:55:00,458.5,458.5,458.19,458.27,1815.0,441.0097,441.0097,440.7115,440.7885,1815.0
2022-08-01 12:00:00,458.11,458.26,458.04,458.09,1656.0,440.6346,440.7789,440.5672,440.6153,1656.0
2022-08-01 12:05:00,458.12,458.12,457.92,457.93,1314.0,440.6442,440.6442,440.4518,440.4614,1314.0
2022-08-01 12:10:00,458.3,458.32,457.24,457.51,2625.0,440.8173,440.8366,439.7978,440.0575,2625.0
2022-08-01 12:15:00,457.95,458.34,457.95,458.33,1420.0,440.4807,440.8558,440.4807,440.8462,1420.0
2022-08-01 12:20:00,458.42,459.07,458.42,458.98,3869.0,440.9327,441.558,440.9327,441.4714,3869.0
2022-08-01 12:25:00,458.88,459.07,458.7,458.82,1508.0,441.3752,441.558,441.2021,441.3175,1508.0
2022-08-01 12:30:00,458.71,458.81,458.53,458.8,2518.0,441.2117,441.3079,441.0386,441.2983,2518.0
2022-08-01 12:35:00,458.69,459.09,458.62,459.07,2934.0,441.1924,441.5772,441.1251,441.558,2934.0
2022-08-01 12:40:00,459.07,459.62,458.95,459.62,5378.0,441.558,442.087,441.4425,442.087,5378.0
2022-08-01 12:45:00,459.61,460.0,459.39,459.48,6140.0,442.0774,442.4525,441.8657,441.9523,6140.0
2022-08-01 12:50:00,459.52,459.53,459.13,459.27,5629.0,441.9908,442.0004,441.6157,441.7503,5629.0
2022-08-01 12:55:00,459.35,459.35,458.87,459.32,2969.0,441.8273,441.8273,441.3656,441.7984,2969.0
2022-08-01 13:00:00,459.06,459.06,458.26,458.33,5231.0,441.5483,441.5483,440.7789,440.8462,5231.0
2022-08-01 13:05:00,458.18,459.23,458.18,459.17,4440.0,440.7019,441.7118,440.7019,441.6541,4440.0
2022-08-01 13:10:00,459.12,459.21,458.67,459.09,49820.0,441.606,441.6926,441.1732,441.5772,49820.0
2022-08-01 13:15:00,459.08,459.08,458.05,458.16,1000.0,441.5676,441.5676,440.5769,440.6827,1000.0
2022-08-01 13:20:00,458.01,458.43,457.95,458.02,3074.0,440.5384,440.9424,440.4807,440.548,3074.0
2022-08-01 13:25:00,458.22,458.24,457.74,457.77,3290.0,440.7404,440.7596,440.2787,440.3075,3290.0
2022-08-01 13:30:00,457.86,457.93,457.47,457.47,2667.0,440.3941,440.4614,440.019,440.019,2667.0
2022-08-01 13:35:00,457.38,457.96,457.36,457.88,4280.0,439.9324,440.4903,439.9132,440.4133,4280.0
2022-08-01 13:40:00,457.89,457.89,457.33,457.38,2187.0,440.423,440.423,439.8843,439.9324,2187.0
2022-08-01 13:45:00,457.4,457.56,456.84,457.52,11628.0,439.9517,440.1056,439.413,440.0671,11628.0
2022-08-01 13:50:00,457.49,457.49,457.01,457.2,14034.0,440.0382,440.0382,439.5765,439.7593,14034.0
2022-08-01 13:55:00,457.09,457.73,457.09,457.64,2391.0,439.6535,440.2691,439.6535,440.1825,2391.0
2022-08-01 14:00:00,457.49,457.6,456.72,457.6,4520.0,440.0382,440.144,439.2976,440.144,4520.0
2022-08-01 14:05:00,457.3,457.81,457.3,457.81,5248.0,439.8555,440.346,439.8555,440.346,5248.0
2022-08-01 14:10:00,457.79,458.46,457.69,458.46,3729.0,440.3268,440.9712,440.2306,440.9712,3729.0
2022-08-01 14:15:00,458.53,458.78,458.03,458.12,16522.0,441.0386,441.279,440.5576,440.6442,16522.0
2022-08-01 14:20:00,458.0,458.61,457.94,458.58,2355.0,440.5288,441.1155,440.4711,441.0866,2355.0
2022-08-01 14:25:00,458.51,458.56,458.2,458.45,4574.0,441.0193,441.0674,440.7211,440.9616,4574.0
2022-08-01 14:30:00,458.4,458.66,458.27,458.43,4998.0,440.9135,441.1636,440.7885,440.9424,4998.0
2022-08-01 14:35:00,458.61,458.63,458.43,458.53,1440.0,441.1155,441.1347,440.9424,441.0386,1440.0
2022-08-01 14:40:00,458.62,458.74,458.23,458.4,2295.0,441.1251,441.2405,440.75,440.9135,2295.0
2022-08-01 14:45:00,458.2,458.7,458.2,458.39,4215.0,440.7211,441.2021,440.7211,440.9039,4215.0
2022-08-01 14:50:00,458.36,459.02,458.26,459.02,5075.0,440.875,441.5099,440.7789,441.5099,5075.0
2022-08-01 14:55:00,459.09,460.05,459.02,459.92,5175.0,441.5772,442.5006,441.5099,442.3755,5175.0
2022-08-01 15:00:00,459.83,459.92,459.46,459.7,5658.0,442.289,442.3755,441.9331,442.1639,5658.0
2022-08-01 15:05:00,459.85,460.21,459.7,460.1,6879.0,442.3082,442.6545,442.1639,442.5487,6879.0
2022-08-01 15:10:00,460.09,460.28,459.86,460.28,1475.0,442.539,442.7218,442.3178,442.7218,1475.0
2022-08-01 15:15:00,460.35,460.41,459.91,459.93,3488.0,442.7891,442.8468,442.3659,442.3851,3488.0
2022-08-01 15:20:00,459.84,459.86,458.99,458.99,7022.0,442.2986,442.3178,441.481,441.481,7022.0
2022-08-01 15:25:00,459.0,459.0,458.71,458.85,3303.0,441.4906,441.4906,441.2117,441.3463,3303.0
2022-08-01 15:30:00,458.88,459.09,458.73,459.09,1414.0,441.3752,441.5772,441.2309,441.5772,1414.0
2022-08-01 15:35:00,459.05,459.12,458.94,459.02,1722.0,441.5387,441.606,441.4329,441.5099,1722.0
2022-08-01 15:40:00,458.96,459.24,458.65,458.65,5444.0,441.4521,441.7215,441.154,441.154,5444.0
2022-08-01 15:45:00,458.64,459.17,458.6,459.05,4765.0,441.1444,441.6541,441.1059,441.5387,4765.0
2022-08-01 15:50:00,459.12,459.34,458.32,458.32,8587.0,441.606,441.8177,440.8366,440.8366,8587.0
2022-08-01 15:55:00,458.32,458.69,457.92,458.44,79325.0,440.8366,441.1924,440.4518,440.952,79325.0
2022-08-02 09:30:00,456.23,456.69,455.49,455.75,12922.0,438.8263,439.2687,438.1145,438.3646,12922.0
2022-08-02 09:35:00,455.55,455.55,454.14,454.71,3570.0,438.1722,438.1722,436.816,437.3643,3570.0
2022-08-02 09:40:00,454.87,454.9,453.91,454.45,8115.0,437.5182,437.547,436.5948,437.1142,8115.0
2022-08-02 09:45:00,454.39,455.5,454.39,454.91,8830.0,437.0565,438.1241,437.0565,437.5566,8830.0
2022-08-02 09:50:00,454.85,455.48,454.17,454.31,7740.0,437.4989,438.1049,436.8449,436.9795,7740.0
2022-08-02 09:55:00,454.02,454.83,453.89,454.54,4675.0,436.7006,437.4797,436.5756,437.2008,4675.0
2022-08-02 10:00:00,454.15,454.46,453.8,454.1,5404.0,436.8256,437.1238,436.489,436.7775,5404.0
2022-08-02 10:05:00,454.24,454.6,453.54,453.54,4530.0,436.9122,437.2585,436.2389,436.2389,4530.0
2022-08-02 10:10:00,453.32,453.89,452.56,453.89,27500.0,436.0273,436.5756,435.2963,436.5756,27500.0
2022-08-02 10:15:00,453.82,454.37,453.53,453.81,11578.0,436.5082,437.0372,436.2293,436.4986,11578.0
2022-08-02 10:20:00,454.1,454.35,453.8,453.93,5015.0,436.7775,437.018,436.489,436.614,5015.0
2022-08-02 10:25:00,453.91,454.44,453.78,454.44,8733.0,436.5948,437.1046,436.4697,437.1046,8733.0
2022-08-02 10:30:00,454.9,454.9,454.53,454.85,4864.0,437.547,437.547,437.1911,437.4989,4864.0
2022-08-02 10:35:00,454.64,455.09,454.58,455.01,4847.0,437.2969,437.7298,437.2392,437.6528,4847.0
2022-08-02 10:40:00,455.0,455.38,454.84,455.25,10184.0,437.6432,438.0087,437.4893,437.8837,10184.0
2022-08-02 10:45:00,455.31,455.58,455.05,455.58,3615.0,437.9414,438.2011,437.6913,438.2011,3615.0
2022-08-02 10:50:00,455.57,456.54,455.55,456.5,4378.0,438.1915,439.1245,438.1722,439.086,4378.0
2022-08-02 10:55:00,455.97,455.98,455.45,455.5,4518.0,438.5762,438.5858,438.076,438.1241,4518.0
2022-08-02 11:00:00,455.57,455.62,455.29,455.35,2733.0,438.1915,438.2396,437.9221,437.9799,2733.0
2022-08-02 11:05:00,455.25,455.35,454.88,454.93,5771.0,437.8837,437.9799,437.5278,437.5759,5771.0
2022-08-02 11:10:00,455.01,455.4,454.79,455.4,939.0,437.6528,438.028,437.4412,438.028,939.0
2022-08-02 11:15:00,455.46,455.76,455.21,455.76,736.0,438.0857,438.3742,437.8452,438.3742,736.0
2022-08-02 11:20:00,455.66,455.84,455.51,455.84,2257.0,438.278,438.4512,438.1338,438.4512,2257.0
2022-08-02 11:25:00,455.92,456.17,455.92,456.13,772.0,438.5281,438.7686,438.5281,438.7301,772.0
2022-08-02 11:30:00,456.2,456.22,455.52,455.83,4660.0,438.7974,438.8167,438.1434,438.4415,4660.0
2022-08-02 11:35:00,455.74,456.01,455.74,456.01,400.0,438.355,438.6147,438.355,438.6147,400.0
2022-08-02 11:40:00,456.6,457.0,456.59,456.84,1003.0,439.1822,439.5669,439.1726,439.413,1003.0
2022-08-02 11:45:00,456.89,456.92,456.62,456.62,545.0,439.4611,439.49,439.2014,439.2014,545.0
2022-08-02 11:50:00,456.56,456.88,456.55,456.82,2147.0,439.1437,439.4515,439.1341,439.3938,2147.0
2022-08-02 11:55:00,456.66,456.78,456.47,456.49,1476.0,439.2399,439.3553,439.0571,439.0764,1476.0
2022-08-02 12:00:00,456.69,457.12,456.67,457.12,3126.0,439.2687,439.6823,439.2495,439.6823,3126.0
2022-08-02 12:05:00,457.21,457.27,457.21,457.27,400.0,439.7689,439.8266,439.7689,439.8266,400.0
2022-08-02 12:10:00,457.13,457.78,457.07,457.57,900.0,439.692,440.3172,439.6342,440.1152,900.0
2022-08-02 12:15:00,457.96,457.99,457.8,457.89,4440.0,440.4903,440.5192,440.3364,440.423,4440.0
2022-08-02 12:20:00,457.93,458.12,457.92,458.04,3980.0,440.4614,440.6442,440.4518,440.5672,3980.0
2022-08-02 12:25:00,458.34,458.34,458.17,458.26,3847.0,440.8558,440.8558,440.6923,440.7789,3847.0
2022-08-02 12:30:00,458.36,458.51,458.17,458.36,2000.0,440.875,441.0193,440.6923,440.875,2000.0
2022-08-02 12:35:00,458.47,458.78,458.39,458.78,2491.0,440.9808,441.279,440.9039,441.279,2491.0
2022-08-02 12:40:00,458.74,459.0,458.69,459.0,5154.0,441.2405,441.4906,441.1924,441.4906,5154.0
2022-08-02 12:45:00,458.8,458.8,458.69,458.69,858.0,441.2983,441.2983,441.1924,441.1924,858.0
2022-08-02 12:50:00,458.51,458.89,458.51,458.88,691.0,441.0193,441.3848,441.0193,441.3752,691.0
2022-08-02 12:55:00,458.88,458.88,458.72,458.81,2303.0,441.3752,441.3752,441.2213,441.3079,2303.0
2022-08-02 13:00:00,458.64,458.66,458.29,458.59,2000.0,441.1444,441.1636,440.8077,441.0963,2000.0
2022-08-02 13:05:00,458.43,458.61,458.18,458.61,836.0,440.9424,441.1155,440.7019,441.1155,836.0
2022-08-02 13:10:00,458.51,458.62,458.33,458.33,2200.0,441.0193,441.1251,440.8462,440.8462,2200.0
2022-08-02 13:15:00,458.33,458.4,458.05,458.06,3025.0,440.8462,440.9135,440.5769,440.5865,3025.0
2022-08-02 13:20:00,458.05,458.05,457.37,457.47,3380.0,440.5769,440.5769,439.9228,440.019,3380.0
2022-08-02 13:25:00,457.27,457.3,456.34,456.38,4580.0,439.8266,439.8555,438.9321,438.9706,4580.0
2022-08-02 13:30:00,456.32,456.32,455.22,455.24,12864.0,438.9129,438.9129,437.8548,437.8741,12864.0
2022-08-02 13:35:00,455.28,455.52,454.99,455.39,5317.0,437.9125,438.1434,437.6336,438.0183,5317.0
2022-08-02 13:40:00,455.27,455.72,455.13,455.71,2385.0,437.9029,438.3357,437.7683,438.3261,2385.0
2022-08-02 13:45:00,455.53,455.68,454.93,454.93,6266.0,438.153,438.2973,437.5759,437.5759,6266.0
2022-08-02 13:50:00,454.89,455.33,454.75,455.33,1521.0,437.5374,437.9606,437.4027,437.9606,1521.0
2022-08-02 13:55:00,455.44,455.46,455.44,455.45,310.0,438.0664,438.0857,438.0664,438.076,310.0
2022-08-02 14:00:00,455.32,455.53,455.15,455.36,6527.0,437.951,438.153,437.7875,437.9895,6527.0
2022-08-02 14:05:00,455.36,456.13,455.35,456.13,1079.0,437.9895,438.7301,437.9799,438.7301,1079.0
2022-08-02 14:10:00,456.36,456.39,455.99,456.25,1891.0,438.9513,438.9802,438.5954,438.8455,1891.0
2022-08-02 14:15:00,455.93,456.0,455.7,455.79,3054.0,438.5377,438.6051,438.3165,438.4031,3054.0
2022-08-02 14:20:00,455.74,456.49,455.74,456.38,3106.0,438.355,439.0764,438.355,438.9706,3106.0
2022-08-02 14:25:00,456.46,456.76,456.46,456.76,3698.0,439.0475,439.3361,439.0475,439.3361,3698.0
2022-08-02 14:30:00,456.76,457.2,456.76,457.11,2434.0,439.3361,439.7593,439.3361,439.6727,2434.0
2022-08-02 14:35:00,457.01,457.04,456.48,456.67,16013.0,439.5765,439.6054,439.0668,439.2495,16013.0
2022-08-02 14:40:00,456.68,456.86,456.67,456.86,5200.0,439.2591,439.4323,439.2495,439.4323,5200.0
2022-08-02 14:45:00,456.68,456.98,456.21,456.88,9315.0,439.2591,439.5477,438.8071,439.4515,9315.0
2022-08-02 14:50:00,456.85,456.85,456.33,456.52,6934.0,439.4226,439.4226,438.9225,439.1052,6934.0
2022-08-02 14:55:00,456.35,456.54,456.07,456.11,1772.0,438.9417,439.1245,438.6724,438.7109,1772.0
2022-08-02 15:00:00,456.14,456.3,455.98,456.1,2538.0,438.7397,438.8936,438.5858,438.7012,2538.0
2022-08-02 15:05:00,456.02,456.02,455.88,455.89,978.0,438.6243,438.6243,438.4896,438.4993,978.0
2022-08-02 15:10:00,455.84,455.95,455.47,455.86,6225.0,438.4512,438.557,438.0953,438.4704,6225.0
2022-08-02 15:15:00,455.89,455.93,454.44,454.57,12915.0,438.4993,438.5377,437.1046,437.2296,12915.0
2022-08-02 15:20:00,454.38,454.91,454.33,454.68,6070.0,437.0469,437.5566,436.9988,437.3354,6070.0
2022-08-02 15:25:00,454.77,455.57,454.76,455.57,4358.0,437.422,438.1915,437.4124,438.1915,4358.0
2022-08-02 15:30:00,455.57,455.57,455.21,455.5,3757.0,438.1915,438.1915,437.8452,438.1241,3757.0
2022-08-02 15:35:00,455.54,456.14,455.53,455.56,6804.0,438.1626,438.7397,438.153,438.1818,6804.0
2022-08-02 15:40:00,455.61,455.61,455.28,455.57,2710.0,438.2299,438.2299,437.9125,438.1915,2710.0
2022-08-02 15:45:00,455.52,455.52,454.74,454.87,2709.0,438.1434,438.1434,437.3931,437.5182,2709.0
2022-08-02 15:50:00,455.03,455.26,454.28,454.4,28088.0,437.6721,437.8933,436.9507,437.0661,28088.0
2022-08-02 15:55:00,454.3,454.37,453.88,453.96,48904.0,436.9699,437.0372,436.5659,436.6429,48904.0
2022-08-03 09:30:00,456.1,457.1,455.71,455.71,14562.0,438.7012,439.6631,438.3261,438.3261,14562.0
2022-08-03 09:35:00,455.63,457.35,455.62,456.7,9717.0,438.2492,439.9036,438.2396,439.2784,9717.0
2022-08-03 09:40:00,456.71,456.74,456.05,456.05,2327.0,439.288,439.3168,438.6532,438.6532,2327.0
2022-08-03 09:45:00,456.38,456.86,455.53,456.19,14459.0,438.9706,439.4323,438.153,438.7878,14459.0
2022-08-03 09:50:00,456.5,456.6,455.87,455.98,11293.0,439.086,439.1822,438.48,438.5858,11293.0
2022-08-03 09:55:00,455.93,455.93,455.21,455.7,9481.0,438.5377,438.5377,437.8452,438.3165,9481.0
2022-08-03 10:00:00,455.69,455.74,454.71,455.74,6810.0,438.3069,438.355,437.3643,438.355,6810.0
2022-08-03 10:05:00,455.81,456.02,455.32,455.47,14421.0,438.4223,438.6243,437.951,438.0953,14421.0
2022-08-03 10:10:00,455.8,456.13,455.8,456.0,2520.0,438.4127,438.7301,438.4127,438.6051,2520.0
2022-08-03 10:15:00,455.67,455.67,453.82,454.1,5610.0,438.2877,438.2877,436.5082,436.7775,5610.0
2022-08-03 10:20:00,454.13,454.44,453.99,454.44,2400.0,436.8064,437.1046,436.6717,437.1046,2400.0
2022-08-03 10:25:00,454.57,455.9,454.33,455.9,3668.0,437.2296,438.5089,436.9988,438.5089,3668.0
2022-08-03 10:30:00,455.78,456.19,454.87,454.88,6773.0,438.3935,438.7878,437.5182,437.5278,6773.0
2022-08-03 10:35:00,454.74,454.8,453.97,454.44,12522.0,437.3931,437.4508,436.6525,437.1046,12522.0
2022-08-03 10:40:00,454.32,454.36,453.88,454.36,2331.0,436.9891,437.0276,436.5659,437.0276,2331.0
2022-08-03 10:45:00,454.6,455.09,454.59,454.91,2875.0,437.2585,437.7298,437.2488,437.5566,2875.0
2022-08-03 10:50:00,455.56,455.56,454.87,454.87,2793.0,438.1818,438.1818,437.5182,437.5182,2793.0
2022-08-03 10:55:00,455.09,455.09,455.08,455.08,1366.0,437.7298,437.7298,437.7202,437.7202,1366.0
2022-08-03 11:00:00,454.96,455.21,454.79,454.79,2543.0,437.6047,437.8452,437.4412,437.4412,2543.0
2022-08-03 11:05:00,454.66,455.06,454.58,455.06,1447.0,437.3162,437.7009,437.2392,437.7009,1447.0
2022-08-03 11:10:00,454.82,455.66,454.82,455.65,3556.0,437.4701,438.278,437.4701,438.2684,3556.0
2022-08-03 11:15:00,455.39,455.84,455.37,455.46,5943.0,438.0183,438.4512,437.9991,438.0857,5943.0
2022-08-03 11:20:00,455.27,455.72,455.18,455.41,3872.0,437.9029,438.3357,437.8163,438.0376,3872.0
2022-08-03 11:25:00,455.42,455.98,455.42,455.81,4846.0,438.0472,438.5858,438.0472,438.4223,4846.0
2022-08-03 11:30:00,455.8,455.8,455.5,455.76,1306.0,438.4127,438.4127,438.1241,438.3742,1306.0
2022-08-03 11:35:00,455.83,455.93,455.83,455.92,3470.0,438.4415,438.5377,438.4415,438.5281,3470.0
2022-08-03 11:40:00,456.02,456.27,456.02,456.27,1168.0,438.6243,438.8648,438.6243,438.8648,1168.0
2022-08-03 11:45:00,456.44,456.79,456.44,456.54,2300.0,439.0283,439.3649,439.0283,439.1245,2300.0
2022-08-03 11:50:00,456.24,456.52,456.14,456.52,3992.0,438.8359,439.1052,438.7397,439.1052,3992.0
2022-08-03 11:55:00,456.65,457.18,456.65,457.1,2400.0,439.2303,439.74,439.2303,439.6631,2400.0
2022-08-03 12:00:00,456.87,457.07,456.79,456.79,1919.0,439.4419,439.6342,439.3649,439.3649,1919.0
2022-08-03 12:05:00,456.83,456.83,456.59,456.59,500.0,439.4034,439.4034,439.1726,439.1726,500.0
2022-08-03 12:10:00,456.52,456.71,456.27,456.54,3353.0,439.1052,439.288,438.8648,439.1245,3353.0
2022-08-03 12:15:00,456.3,456.44,456.23,456.44,2583.0,438.8936,439.0283,438.8263,439.0283,2583.0
2022-08-03 12:20:00,456.56,456.76,456.51,456.74,1200.0,439.1437,439.3361,439.0956,439.3168,1200.0
2022-08-03 12:25:00,456.92,456.92,456.61,456.61,2701.0,439.49,439.49,439.1918,439.1918,2701.0
2022-08-03 12:30:00,456.73,457.28,456.69,457.25,8121.0,439.3072,439.8362,439.2687,439.8074,8121.0
2022-08-03 12:35:00,457.28,457.41,457.2,457.38,4482.0,439.8362,439.9613,439.7593,439.9324,4482.0
2022-08-03 12:40:00,457.26,457.56,457.26,457.55,800.0,439.817,440.1056,439.817,440.0959,800.0
2022-08-03 12:45:00,457.27,457.82,457.26,457.79,8347.0,439.8266,440.3556,439.817,440.3268,8347.0
2022-08-03 12:50:00,457.78,458.0,457.76,457.91,4015.0,440.3172,440.5288,440.2979,440.4422,4015.0
2022-08-03 12:55:00,458.0,458.05,457.96,457.96,2139.0,440.5288,440.5769,440.4903,440.4903,2139.0
2022-08-03 13:00:00,458.09,458.21,458.09,458.16,1190.0,440.6153,440.7308,440.6153,440.6827,1190.0
2022-08-03 13:05:00,458.18,458.28,458.09,458.24,2406.0,440.7019,440.7981,440.6153,440.7596,2406.0
2022-08-03 13:10:00,458.15,458.2,458.05,458.11,2286.0,440.673,440.7211,440.5769,440.6346,2286.0
2022-08-03 13:15:00,458.08,458.08,457.97,458.0,442.0,440.6057,440.6057,440.4999,440.5288,442.0
2022-08-03 13:20:00,457.74,458.18,457.74,458.16,5046.0,440.2787,440.7019,440.2787,440.6827,5046.0
2022-08-03 13:25:00,458.01,458.22,458.01,458.22,300.0,440.5384,440.7404,440.5384,440.7404,300.0
2022-08-03 13:30:00,458.54,458.63,458.43,458.52,3747.0,441.0482,441.1347,440.9424,441.0289,3747.0
2022-08-03 13:35:00,458.48,458.48,458.22,458.27,4505.0,440.9905,440.9905,440.7404,440.7885,4505.0
2022-08-03 13:40:00,458.22,458.33,457.94,458.33,5556.0,440.7404,440.8462,440.4711,440.8462,5556.0
2022-08-03 13:45:00,458.3,458.45,458.07,458.44,3257.0,440.8173,440.9616,440.5961,440.952,3257.0
2022-08-03 13:50:00,458.42,458.74,458.37,458.67,2726.0,440.9327,441.2405,440.8847,441.1732,2726.0
2022-08-03 13:55:00,458.85,458.85,458.52,458.7,4164.0,441.3463,441.3463,441.0289,441.2021,4164.0
2022-08-03 14:00:00,458.67,458.86,458.4,458.86,5473.0,441.1732,441.356,440.9135,441.356,5473.0
2022-08-03 14:05:00,458.96,459.03,458.87,458.98,2733.0,441.4521,441.5195,441.3656,441.4714,2733.0
2022-08-03 14:10:00,458.97,459.21,458.96,459.06,4212.0,441.4618,441.6926,441.4521,441.5483,4212.0
2022-08-03 14:15:00,459.05,459.24,458.93,459.23,2030.0,441.5387,441.7215,441.4233,441.7118,2030.0
2022-08-03 14:20:00,459.34,459.34,459.11,459.22,3102.0,441.8177,441.8177,441.5964,441.7022,3102.0
2022-08-03 14:25:00,459.21,459.25,459.06,459.12,2749.0,441.6926,441.7311,441.5483,441.606,2749.0
2022-08-03 14:30:00,458.97,459.09,458.88,459.09,1100.0,441.4618,441.5772,441.3752,441.5772,1100.0
2022-08-03 14:35:00,458.95,458.99,458.55,458.6,1437.0,441.4425,441.481,441.0578,441.1059,1437.0
2022-08-03 14:40:00,458.69,458.7,458.3,458.57,5135.0,441.1924,441.2021,440.8173,441.077,5135.0
2022-08-03 14:45:00,458.5,458.99,458.41,458.99,3592.0,441.0097,441.481,440.9231,441.481,3592.0
2022-08-03 14:50:00,458.99,459.02,458.84,458.9,2036.0,441.481,441.5099,441.3367,441.3944,2036.0
2022-08-03 14:55:00,458.92,458.92,458.73,458.78,1920.0,441.4137,441.4137,441.2309,441.279,1920.0
2022-08-03 15:00:00,458.76,459.06,458.62,459.06,3389.0,441.2598,441.5483,441.1251,441.5483,3389.0
2022-08-03 15:05:00,459.15,459.19,458.83,458.86,2597.0,441.6349,441.6734,441.3271,441.356,2597.0
2022-08-03 15:10:00,458.89,458.89,458.62,458.62,200.0,441.3848,441.3848,441.1251,441.1251,200.0
2022-08-03 15:15:00,458.72,458.92,458.57,458.79,7904.0,441.2213,441.4137,441.077,441.2886,7904.0
2022-08-03 15:20:00,458.79,458.79,458.61,458.73,2686.0,441.2886,441.2886,441.1155,441.2309,2686.0
2022-08-03 15:25:00,458.61,458.78,458.6,458.67,2150.0,441.1155,441.279,441.1059,441.1732,2150.0
2022-08-03 15:30:00,458.73,458.89,458.73,458.83,2648.0,441.2309,441.3848,441.2309,441.3271,2648.0
2022-08-03 15:35:00,458.82,458.95,458.67,458.76,4965.0,441.3175,441.4425,441.1732,441.2598,4965.0
2022-08-03 15:40:00,458.61,459.05,458.61,459.0,14075.0,441.1155,441.5387,441.1155,441.4906,14075.0
2022-08-03 15:45:00,458.96,458.98,458.52,458.53,6484.0,441.4521,441.4714,441.0289,441.0386,6484.0
2022-08-03 15:50:00,458.62,458.88,458.39,458.81,13405.0,441.1251,441.3752,440.9039,441.3079,13405.0
2022-08-03 15:55:00,458.78,458.78,457.78,457.88,37113.0,441.279,441.279,440.3172,440.4133,37113.0
2022-08-04 09:30:00,457.56,457.71,455.25,455.33,9423.0,440.1056,440.2498,437.8837,437.9606,9423.0
2022-08-04 09:35:00,455.27,455.95,454.66,454.66,3937.0,437.9029,438.557,437.3162,437.3162,3937.0
2022-08-04 09:40:00,454.66,456.47,454.62,456.47,4312.0,437.3162,439.0571,437.2777,439.0571,4312.0
2022-08-04 09:45:00,456.11,456.53,455.82,456.27,5747.0,438.7109,439.1148,438.4319,438.8648,5747.0
2022-08-04 09:50:00,456.14,456.78,455.84,456.28,6574.0,438.7397,439.3553,438.4512,438.8744,6574.0
2022-08-04 09:55:00,456.65,456.72,456.06,456.22,1446.0,439.2303,439.2976,438.6628,438.8167,1446.0
2022-08-04 10:00:00,456.22,456.34,455.74,456.21,3684.0,438.8167,438.9321,438.355,438.8071,3684.0
2022-08-04 10:05:00,456.34,456.54,455.82,456.08,2377.0,438.9321,439.1245,438.4319,438.682,2377.0
2022-08-04 10:10:00,455.89,456.18,455.86,455.86,5483.0,438.4993,438.7782,438.4704,438.4704,5483.0
2022-08-04 10:15:00,455.89,456.22,455.17,455.6,1878.0,438.4993,438.8167,437.8067,438.2203,1878.0
2022-08-04 10:20:00,455.45,455.98,455.16,455.86,5391.0,438.076,438.5858,437.7971,438.4704,5391.0
2022-08-04 10:25:00,455.68,455.88,455.53,455.88,600.0,438.2973,438.4896,438.153,438.4896,600.0
2022-08-04 10:30:00,455.77,456.26,455.39,455.39,1889.0,438.3838,438.8551,438.0183,438.0183,1889.0
2022-08-04 10:35:00,454.93,455.0,454.44,454.44,2635.0,437.5759,437.6432,437.1046,437.1046,2635.0
2022-08-04 10:40:00,454.66,455.05,454.54,455.03,2200.0,437.3162,437.6913,437.2008,437.6721,2200.0
2022-08-04 10:45:00,455.11,455.62,454.71,455.31,18248.0,437.749,438.2396,437.3643,437.9414,18248.0
2022-08-04 10:50:00,455.57,455.83,455.57,455.78,1008.0,438.1915,438.4415,438.1915,438.3935,1008.0
2022-08-04 10:55:00,456.03,456.03,455.94,455.94,400.0,438.6339,438.6339,438.5474,438.5474,400.0
2022-08-04 11:00:00,455.96,455.96,455.8,455.87,3208.0,438.5666,438.5666,438.4127,438.48,3208.0
2022-08-04 11:05:00,455.87,456.07,455.87,456.07,700.0,438.48,438.6724,438.48,438.6724,700.0
2022-08-04 11:10:00,455.87,456.09,455.82,456.04,2742.0,438.48,438.6916,438.4319,438.6435,2742.0
2022-08-04 11:15:00,455.58,455.79,455.19,455.66,4868.0,438.2011,438.4031,437.826,438.278,4868.0
2022-08-04 11:20:00,456.16,456.47,456.16,456.37,700.0,438.759,439.0571,438.759,438.9609,700.0
2022-08-04 11:25:00,455.84,456.13,455.36,455.36,700.0,438.4512,438.7301,437.9895,437.9895,700.0
2022-08-04 11:30:00,455.78,455.99,455.75,455.99,900.0,438.3935,438.5954,438.3646,438.5954,900.0
2022-08-04 11:35:00,455.75,455.75,454.74,454.74,3028.0,438.3646,438.3646,437.3931,437.3931,3028.0
2022-08-04 11:40:00,454.84,455.2,454.68,455.17,4736.0,437.4893,437.8356,437.3354,437.8067,4736.0
2022-08-04 11:45:00,455.23,455.8,455.13,455.73,2807.0,437.8644,438.4127,437.7683,438.3454,2807.0
2022-08-04 11:50:00,455.68,456.05,455.62,456.01,950.0,438.2973,438.6532,438.2396,438.6147,950.0
2022-08-04 11:55:00,455.8,455.97,455.79,455.97,1188.0,438.4127,438.5762,438.4031,438.5762,1188.0
2022-08-04 12:00:00,455.9,455.97,455.57,455.57,2899.0,438.5089,438.5762,438.1915,438.1915,2899.0
2022-08-04 12:05:00,455.65,455.66,455.46,455.59,1445.0,438.2684,438.278,438.0857,438.2107,1445.0
2022-08-04 12:10:00,455.59,456.11,455.59,455.98,10033.0,438.2107,438.7109,438.2107,438.5858,10033.0
2022-08-04 12:15:00,455.7,455.76,455.47,455.66,1280.0,438.3165,438.3742,438.0953,438.278,1280.0
2022-08-04 12:20:00,455.52,455.7,455.42,455.67,18883.0,438.1434,438.3165,438.0472,438.2877,18883.0
2022-08-04 12:25:00,455.6,455.94,455.57,455.94,1778.0,438.2203,438.5474,438.1915,438.5474,1778.0
2022-08-04 12:30:00,455.8,455.8,455.52,455.52,1724.0,438.4127,438.4127,438.1434,438.1434,1724.0
2022-08-04 12:35:00,455.49,455.57,455.49,455.56,300.0,438.1145,438.1915,438.1145,438.1818,300.0
2022-08-04 12:40:00,455.66,455.66,455.17,455.46,1448.0,438.278,438.278,437.8067,438.0857,1448.0
2022-08-04 12:45:00,455.18,455.18,454.62,454.62,300.0,437.8163,437.8163,437.2777,437.2777,300.0
2022-08-04 12:50:00,454.62,454.62,454.62,454.62,0.0,437.2777,437.2777,437.2777,437.2777,0.0
2022-08-04 12:55:00,454.7,455.04,454.7,455.04,660.0,437.3547,437.6817,437.3547,437.6817,660.0
2022-08-04 13:00:00,455.18,455.23,455.17,455.22,968.0,437.8163,437.8644,437.8067,437.8548,968.0
2022-08-04 13:05:00,455.29,455.4,455.29,455.4,400.0,437.9221,438.028,437.9221,438.028,400.0
2022-08-04 13:10:00,455.42,455.65,455.41,455.64,852.0,438.0472,438.2684,438.0376,438.2588,852.0
2022-08-04 13:15:00,455.58,455.75,455.58,455.67,3572.0,438.2011,438.3646,438.2011,438.2877,3572.0
2022-08-04 13:20:00,455.63,456.2,455.29,456.2,7413.0,438.2492,438.7974,437.9221,438.7974,7413.0
2022-08-04 13:25:00,455.88,456.29,455.88,456.2,3499.0,438.4896,438.884,438.4896,438.7974,3499.0
2022-08-04 13:30:00,456.03,456.24,456.03,456.24,400.0,438.6339,438.8359,438.6339,438.8359,400.0
2022-08-04 13:35:00,456.39,456.39,456.39,456.39,1100.0,438.9802,438.9802,438.9802,438.9802,1100.0
2022-08-04 13:40:00,456.5,456.53,456.17,456.24,1045.0,439.086,439.1148,438.7686,438.8359,1045.0
2022-08-04 13:45:00,456.18,456.58,456.18,456.56,3246.0,438.7782,439.1629,438.7782,439.1437,3246.0
2022-08-04 13:50:00,456.45,456.52,456.16,456.19,1657.0,439.0379,439.1052,438.759,438.7878,1657.0
2022-08-04 13:55:00,456.03,456.14,455.93,456.14,570.0,438.6339,438.7397,438.5377,438.7397,570.0
2022-08-04 14:00:00,456.11,456.11,456.02,456.11,616.0,438.7109,438.7109,438.6243,438.7109,616.0
2022-08-04 14:05:00,456.06,456.06,455.74,455.83,930.0,438.6628,438.6628,438.355,438.4415,930.0
2022-08-04 14:10:00,455.77,455.81,455.43,455.52,2865.0,438.3838,438.4223,438.0568,438.1434,2865.0
2022-08-04 14:15:00,455.56,455.67,455.52,455.65,3792.0,438.1818,438.2877,438.1434,438.2684,3792.0
2022-08-04 14:20:00,455.61,455.62,455.41,455.41,2818.0,438.2299,438.2396,438.0376,438.0376,2818.0
2022-08-04 14:25:00,455.45,455.91,455.44,455.85,2518.0,438.076,438.5185,438.0664,438.4608,2518.0
2022-08-04 14:30:00,455.94,456.0,455.72,455.77,1000.0,438.5474,438.6051,438.3357,438.3838,1000.0
2022-08-04 14:35:00,455.77,455.77,455.24,455.27,5725.0,438.3838,438.3838,437.8741,437.9029,5725.0
2022-08-04 14:40:00,455.27,455.37,454.84,455.37,2780.0,437.9029,437.9991,437.4893,437.9991,2780.0
2022-08-04 14:45:00,455.23,455.45,455.18,455.29,1888.0,437.8644,438.076,437.8163,437.9221,1888.0
2022-08-04 14:50:00,455.35,455.45,455.35,455.39,700.0,437.9799,438.076,437.9799,438.0183,700.0
2022-08-04 14:55:00,455.31,455.44,455.31,455.44,2182.0,437.9414,438.0664,437.9414,438.0664,2182.0
2022-08-04 15:00:00,455.3,455.32,455.24,455.32,756.0,437.9318,437.951,437.8741,437.951,756.0
2022-08-04 15:05:00,455.32,455.5,455.25,455.5,951.0,437.951,438.1241,437.8837,438.1241,951.0
2022-08-04 15:10:00,455.75,455.95,455.74,455.9,602.0,438.3646,438.557,438.355,438.5089,602.0
2022-08-04 15:15:00,456.07,456.14,455.83,456.05,3335.0,438.6724,438.7397,438.4415,438.6532,3335.0
2022-08-04 15:20:00,455.94,455.94,455.62,455.72,1020.0,438.5474,438.5474,438.2396,438.3357,1020.0
2022-08-04 15:25:00,455.49,455.57,455.31,455.57,400.0,438.1145,438.1915,437.9414,438.1915,400.0
2022-08-04 15:30:00,455.35,455.35,454.96,454.96,3064.0,437.9799,437.9799,437.6047,437.6047,3064.0
2022-08-04 15:35:00,455.02,455.24,455.02,455.08,3154.0,437.6624,437.8741,437.6624,437.7202,3154.0
2022-08-04 15:40:00,454.66,454.83,454.46,454.46,4185.0,437.3162,437.4797,437.1238,437.1238,4185.0
2022-08-04 15:45:00,454.41,454.45,454.24,454.41,1010.0,437.0757,437.1142,436.9122,437.0757,1010.0
2022-08-04 15:50:00,454.56,454.81,454.56,454.72,12195.0,437.22,437.4605,437.22,437.3739,12195.0
2022-08-04 15:55:00,454.69,454.72,454.3,454.39,30743.0,437.345,437.3739,436.9699,437.0565,30743.0
2022-08-05 09:30:00,450.4,451.94,450.24,451.81,21253.0,433.2187,434.6999,433.0648,434.5749,21253.0
2022-08-05 09:35:00,451.99,452.81,451.73,452.62,8924.0,434.748,435.5368,434.4979,435.354,8924.0
2022-08-05 09:40:00,452.66,453.05,452.12,452.97,3190.0,435.3925,435.7676,434.8731,435.6906,3190.0
2022-08-05 09:45:00,452.99,452.99,452.45,452.98,2399.0,435.7099,435.7099,435.1905,435.7003,2399.0
2022-08-05 09:50:00,453.2,454.3,453.12,454.26,6732.0,435.9119,436.9699,435.8349,436.9314,6732.0
2022-08-05 09:55:00,454.5,455.3,454.32,455.3,6282.0,437.1623,437.9318,436.9891,437.9318,6282.0
2022-08-05 10:00:00,455.25,456.31,455.01,455.8,13749.0,437.8837,438.9032,437.6528,438.4127,13749.0
2022-08-05 10:05:00,455.76,456.78,455.76,456.66,5105.0,438.3742,439.3553,438.3742,439.2399,5105.0
2022-08-05 10:10:00,456.78,457.27,456.54,457.1,3952.0,439.3553,439.8266,439.1245,439.6631,3952.0
2022-08-05 10:15:00,457.08,457.7,456.88,457.48,7128.0,439.6439,440.2402,439.4515,440.0286,7128.0
2022-08-05 10:20:00,457.53,457.78,457.48,457.65,3804.0,440.0767,440.3172,440.0286,440.1921,3804.0
2022-08-05 10:25:00,457.61,457.61,456.73,456.93,3070.0,440.1536,440.1536,439.3072,439.4996,3070.0
2022-08-05 10:30:00,457.0,457.0,456.23,456.49,1560.0,439.5669,439.5669,438.8263,439.0764,1560.0
2022-08-05 10:35:00,456.5,456.83,456.46,456.83,2124.0,439.086,439.4034,439.0475,439.4034,2124.0
2022-08-05 10:40:00,456.79,456.85,456.71,456.71,712.0,439.3649,439.4226,439.288,439.288,712.0
2022-08-05 10:45:00,456.72,456.93,456.66,456.74,935.0,439.2976,439.4996,439.2399,439.3168,935.0
2022-08-05 10:50:00,456.55,456.56,456.31,456.31,867.0,439.1341,439.1437,438.9032,438.9032,867.0
2022-08-05 10:55:00,456.62,456.62,456.33,456.55,3138.0,439.2014,439.2014,438.9225,439.1341,3138.0
2022-08-05 11:00:00,456.69,456.69,455.73,455.79,2756.0,439.2687,439.2687,438.3454,438.4031,2756.0
2022-08-05 11:05:00,455.67,455.81,455.39,455.81,2183.0,438.2877,438.4223,438.0183,438.4223,2183.0
2022-08-05 11:10:00,455.81,455.81,455.81,455.81,0.0,438.4223,438.4223,438.4223,438.4223,0.0
2022-08-05 11:15:00,455.03,455.3,454.86,455.29,903.0,437.6721,437.9318,437.5085,437.9221,903.0
2022-08-05 11:20:00,454.77,454.77,454.03,454.05,1675.0,437.422,437.422,436.7102,436.7294,1675.0
2022-08-05 11:25:00,453.97,454.05,453.22,453.26,3878.0,436.6525,436.7294,435.9311,435.9696,3878.0
2022-08-05 11:30:00,452.84,453.97,452.84,453.85,4520.0,435.5656,436.6525,435.5656,436.5371,4520.0
2022-08-05 11:35:00,454.15,454.15,453.82,453.82,1789.0,436.8256,436.8256,436.5082,436.5082,1789.0
2022-08-05 11:40:00,453.99,453.99,453.71,453.71,809.0,436.6717,436.6717,436.4024,436.4024,809.0
2022-08-05 11:45:00,453.6,453.76,453.36,453.36,3652.0,436.2966,436.4505,436.0658,436.0658,3652.0
2022-08-05 11:50:00,453.63,454.22,453.63,454.22,300.0,436.3255,436.893,436.3255,436.893,300.0
2022-08-05 11:55:00,453.81,453.99,453.78,453.99,3679.0,436.4986,436.6717,436.4697,436.6717,3679.0
2022-08-05 12:00:00,453.95,455.03,453.95,454.91,4525.0,436.6333,437.6721,436.6333,437.5566,4525.0
2022-08-05 12:05:00,454.88,455.2,454.5,454.68,5060.0,437.5278,437.8356,437.1623,437.3354,5060.0
2022-08-05 12:10:00,454.76,455.17,454.76,455.04,5698.0,437.4124,437.8067,437.4124,437.6817,5698.0
2022-08-05 12:15:00,455.39,455.55,455.39,455.54,1737.0,438.0183,438.1722,438.0183,438.1626,1737.0
2022-08-05 12:20:00,454.96,454.96,454.96,454.96,100.0,437.6047,437.6047,437.6047,437.6047,100.0
2022-08-05 12:25:00,455.04,455.37,455.04,455.35,6242.0,437.6817,437.9991,437.6817,437.9799,6242.0
2022-08-05 12:30:00,455.22,455.33,455.22,455.33,824.0,437.8548,437.9606,437.8548,437.9606,824.0
2022-08-05 12:35:00,455.0,455.24,455.0,455.24,345.0,437.6432,437.8741,437.6432,437.8741,345.0
2022-08-05 12:40:00,455.15,455.37,455.15,455.37,911.0,437.7875,437.9991,437.7875,437.9991,911.0
2022-08-05 12:45:00,455.78,456.38,455.78,456.37,4173.0,438.3935,438.9706,438.3935,438.9609,4173.0
2022-08-05 12:50:00,456.21,456.61,456.21,456.61,1624.0,438.8071,439.1918,438.8071,439.1918,1624.0
2022-08-05 12:55:00,456.79,456.79,456.51,456.68,4183.0,439.3649,439.3649,439.0956,439.2591,4183.0
2022-08-05 13:00:00,456.39,456.79,456.39,456.79,1224.0,438.9802,439.3649,438.9802,439.3649,1224.0
2022-08-05 13:05:00,456.87,456.95,456.72,456.89,2437.0,439.4419,439.5188,439.2976,439.4611,2437.0
2022-08-05 13:10:00,456.78,457.12,456.78,457.12,1438.0,439.3553,439.6823,439.3553,439.6823,1438.0
2022-08-05 13:15:00,457.14,457.22,456.64,456.64,1290.0,439.7016,439.7785,439.2206,439.2206,1290.0
2022-08-05 13:20:00,456.55,456.6,456.25,456.25,969.0,439.1341,439.1822,438.8455,438.8455,969.0
2022-08-05 13:25:00,456.74,456.75,456.2,456.2,12740.0,439.3168,439.3265,438.7974,438.7974,12740.0
2022-08-05 13:30:00,456.14,456.33,456.14,456.33,500.0,438.7397,438.9225,438.7397,438.9225,500.0
2022-08-05 13:35:00,456.8,456.88,456.73,456.76,1133.0,439.3745,439.4515,439.3072,439.3361,1133.0
2022-08-05 13:40:00,456.87,456.87,456.69,456.69,1300.0,439.4419,439.4419,439.2687,439.2687,1300.0
2022-08-05 13:45:00,456.59,456.68,456.41,456.41,1248.0,439.1726,439.2591,438.9994,438.9994,1248.0
2022-08-05 13:50:00,456.4,456.4,456.36,456.36,325.0,438.9898,438.9898,438.9513,438.9513,325.0
2022-08-05 13:55:00,456.52,456.52,456.02,456.16,892.0,439.1052,439.1052,438.6243,438.759,892.0
2022-08-05 14:00:00,456.16,456.27,455.98,456.2,1380.0,438.759,438.8648,438.5858,438.7974,1380.0
2022-08-05 14:05:00,456.23,456.23,455.99,455.99,2036.0,438.8263,438.8263,438.5954,438.5954,2036.0
2022-08-05 14:10:00,455.95,455.95,455.71,455.75,400.0,438.557,438.557,438.3261,438.3646,400.0
2022-08-05 14:15:00,455.88,456.12,455.88,456.12,830.0,438.4896,438.7205,438.4896,438.7205,830.0
2022-08-05 14:20:00,456.16,456.16,456.11,456.11,300.0,438.759,438.759,438.7109,438.7109,300.0
2022-08-05 14:25:00,455.91,455.91,455.3,455.3,700.0,438.5185,438.5185,437.9318,437.9318,700.0
2022-08-05 14:30:00,455.2,455.47,455.03,455.46,895.0,437.8356,438.0953,437.6721,438.0857,895.0
2022-08-05 14:35:00,455.68,455.8,455.68,455.8,200.0,438.2973,438.4127,438.2973,438.4127,200.0
2022-08-05 14:40:00,455.8,455.8,455.8,455.8,0.0,438.4127,438.4127,438.4127,438.4127,0.0
2022-08-05 14:45:00,455.71,455.79,455.69,455.79,830.0,438.3261,438.4031,438.3069,438.4031,830.0
2022-08-05 14:50:00,455.56,455.85,455.56,455.74,2233.0,438.1818,438.4608,438.1818,438.355,2233.0
2022-08-05 14:55:00,455.1,455.4,455.1,455.4,779.0,437.7394,438.028,437.7394,438.028,779.0
2022-08-05 15:00:00,455.53,455.7,455.41,455.52,1000.0,438.153,438.3165,438.0376,438.1434,1000.0
2022-08-05 15:05:00,455.55,455.55,455.42,455.42,358.0,438.1722,438.1722,438.0472,438.0472,358.0
2022-08-05 15:10:00,455.78,456.08,455.78,456.0,1070.0,438.3935,438.682,438.3935,438.6051,1070.0
2022-08-05 15:15:00,456.07,456.19,456.07,456.12,851.0,438.6724,438.7878,438.6724,438.7205,851.0
2022-08-05 15:20:00,456.04,456.05,455.8,455.83,1039.0,438.6435,438.6532,438.4127,438.4415,1039.0
2022-08-05 15:25:00,455.93,456.14,455.93,456.14,483.0,438.5377,438.7397,438.5377,438.7397,483.0
2022-08-05 15:30:00,456.08,456.26,456.06,456.23,1100.0,438.682,438.8551,438.6628,438.8263,1100.0
2022-08-05 15:35:00,456.21,456.31,456.13,456.15,4338.0,438.8071,438.9032,438.7301,438.7493,4338.0
2022-08-05 15:40:00,456.22,456.3,456.1,456.3,970.0,438.8167,438.8936,438.7012,438.8936,970.0
2022-08-05 15:45:00,456.56,456.93,456.54,456.7,3650.0,439.1437,439.4996,439.1245,439.2784,3650.0
2022-08-05 15:50:00,457.04,457.1,456.75,457.1,10376.0,439.6054,439.6631,439.3265,439.6631,10376.0
2022-08-05 15:55:00,457.08,457.24,456.88,457.05,32760.0,439.6439,439.7978,439.4515,439.615,32760.0
2022-08-08 09:30:00,459.43,462.48,459.43,462.48,8681.0,441.9042,444.8379,441.9042,444.8379,8681.0
2022-08-08 09:35:00,462.62,463.23,462.31,462.76,5529.0,444.9725,445.5593,444.6744,445.1072,5529.0
2022-08-08 09:40:00,462.71,463.15,462.33,462.74,2220.0,445.0591,445.4823,444.6936,445.088,2220.0
2022-08-08 09:45:00,462.43,462.7,462.41,462.57,4148.0,444.7898,445.0495,444.7705,444.9244,4148.0
2022-08-08 09:50:00,462.85,463.37,462.51,462.82,10192.0,445.1938,445.6939,444.8667,445.1649,10192.0
2022-08-08 09:55:00,462.89,463.3,462.89,463.25,11468.0,445.2322,445.6266,445.2322,445.5785,11468.0
2022-08-08 10:00:00,463.0,463.73,463.0,463.67,5224.0,445.338,446.0402,445.338,445.9825,5224.0
2022-08-08 10:05:00,463.85,463.89,463.36,463.36,4279.0,446.1556,446.1941,445.6843,445.6843,4279.0
2022-08-08 10:10:00,463.49,463.81,463.2,463.23,3150.0,445.8093,446.1171,445.5304,445.5593,3150.0
2022-08-08 10:15:00,463.3,463.5,463.17,463.32,1100.0,445.6266,445.819,445.5015,445.6458,1100.0
2022-08-08 10:20:00,463.41,463.44,463.24,463.24,1369.0,445.7324,445.7613,445.5689,445.5689,1369.0
2022-08-08 10:25:00,463.41,463.41,462.98,463.41,4436.0,445.7324,445.7324,445.3188,445.7324,4436.0
2022-08-08 10:30:00,463.45,463.88,463.45,463.88,1689.0,445.7709,446.1845,445.7709,446.1845,1689.0
2022-08-08 10:35:00,463.62,463.81,463.38,463.81,1870.0,445.9344,446.1171,445.7035,446.1171,1870.0
2022-08-08 10:40:00,463.64,463.79,463.63,463.79,1000.0,445.9536,446.0979,445.944,446.0979,1000.0
2022-08-08 10:45:00,464.09,464.11,463.66,463.66,2794.0,446.3865,446.4057,445.9729,445.9729,2794.0
2022-08-08 10:50:00,463.7,463.92,463.69,463.92,1225.0,446.0113,446.2229,446.0017,446.2229,1225.0
2022-08-08 10:55:00,463.97,463.98,463.71,463.83,2878.0,446.271,446.2807,446.021,446.1364,2878.0
2022-08-08 11:00:00,463.89,464.27,463.89,464.0,2925.0,446.1941,446.5596,446.1941,446.2999,2925.0
2022-08-08 11:05:00,464.13,464.41,464.13,464.36,1225.0,446.4249,446.6942,446.4249,446.6462,1225.0
2022-08-08 11:10:00,464.26,464.35,464.11,464.12,2200.0,446.55,446.6365,446.4057,446.4153,2200.0
2022-08-08 11:15:00,464.08,464.08,463.2,463.3,2423.0,446.3768,446.3768,445.5304,445.6266,2423.0
2022-08-08 11:20:00,463.39,463.77,463.37,463.5,5631.0,445.7132,446.0787,445.6939,445.819,5631.0
2022-08-08 11:25:00,463.48,463.48,462.89,462.98,3085.0,445.7997,445.7997,445.2322,445.3188,3085.0
2022-08-08 11:30:00,462.95,463.06,462.69,462.69,925.0,445.2899,445.3957,445.0399,445.0399,925.0
2022-08-08 11:35:00,462.74,462.75,461.18,461.18,2864.0,445.088,445.0976,443.5875,443.5875,2864.0
2022-08-08 11:40:00,461.39,461.47,460.43,460.43,4431.0,443.7895,443.8664,442.8661,442.8661,4431.0
2022-08-08 11:45:00,460.61,460.94,460.53,460.85,1600.0,443.0392,443.3566,442.9623,443.2701,1600.0
2022-08-08 11:50:00,460.99,461.47,460.98,461.35,2500.0,443.4047,443.8664,443.3951,443.751,2500.0
2022-08-08 11:55:00,461.72,461.83,461.67,461.83,815.0,444.1069,444.2127,444.0588,444.2127,815.0
2022-08-08 12:00:00,461.97,462.02,461.81,462.02,750.0,444.3473,444.3954,444.1934,444.3954,750.0
2022-08-08 12:05:00,461.91,462.0,460.91,461.0,6600.0,444.2896,444.3762,443.3278,443.4143,6600.0
2022-08-08 12:10:00,461.09,461.15,460.36,460.59,2800.0,443.5009,443.5586,442.7987,443.02,2800.0
2022-08-08 12:15:00,460.49,460.49,459.33,459.67,1267.0,442.9238,442.9238,441.808,442.1351,1267.0
2022-08-08 12:20:00,459.61,460.11,459.61,460.11,1500.0,442.0774,442.5583,442.0774,442.5583,1500.0
2022-08-08 12:25:00,460.24,460.24,459.32,459.32,1173.0,442.6833,442.6833,441.7984,441.7984,1173.0
2022-08-08 12:30:00,459.66,459.93,459.53,459.87,3378.0,442.1254,442.3851,442.0004,442.3274,3378.0
2022-08-08 12:35:00,460.03,460.03,459.28,459.82,6276.0,442.4813,442.4813,441.7599,442.2793,6276.0
2022-08-08 12:40:00,459.7,460.18,459.69,460.18,2624.0,442.1639,442.6256,442.1543,442.6256,2624.0
2022-08-08 12:45:00,460.22,460.22,460.09,460.18,833.0,442.6641,442.6641,442.539,442.6256,833.0
2022-08-08 12:50:00,460.58,460.58,460.58,460.58,100.0,443.0104,443.0104,443.0104,443.0104,100.0
2022-08-08 12:55:00,460.65,460.69,460.27,460.43,1400.0,443.0777,443.1162,442.7122,442.8661,1400.0
2022-08-08 13:00:00,460.35,460.36,460.19,460.2,1655.0,442.7891,442.7987,442.6352,442.6448,1655.0
2022-08-08 13:05:00,460.66,460.84,460.64,460.73,1037.0,443.0873,443.2604,443.0681,443.1546,1037.0
2022-08-08 13:10:00,460.7,460.97,460.56,460.97,2569.0,443.1258,443.3855,442.9911,443.3855,2569.0
2022-08-08 13:15:00,460.95,461.33,460.94,461.17,3204.0,443.3662,443.7317,443.3566,443.5778,3204.0
2022-08-08 13:20:00,461.04,461.07,460.31,460.88,2530.0,443.4528,443.4817,442.7506,443.2989,2530.0
2022-08-08 13:25:00,460.91,460.92,460.33,460.33,4449.0,443.3278,443.3374,442.7699,442.7699,4449.0
2022-08-08 13:30:00,460.29,460.75,460.18,460.6,6552.0,442.7314,443.1739,442.6256,443.0296,6552.0
2022-08-08 13:35:00,460.54,460.59,460.13,460.2,1773.0,442.9719,443.02,442.5775,442.6448,1773.0
2022-08-08 13:40:00,460.24,460.64,460.17,460.53,2795.0,442.6833,443.0681,442.616,442.9623,2795.0
2022-08-08 13:45:00,460.58,460.85,460.56,460.69,13598.0,443.0104,443.2701,442.9911,443.1162,13598.0
2022-08-08 13:50:00,460.61,461.05,460.51,461.01,13446.0,443.0392,443.4624,442.943,443.4239,13446.0
2022-08-08 13:55:00,460.96,461.17,460.91,461.11,3626.0,443.3759,443.5778,443.3278,443.5201,3626.0
2022-08-08 14:00:00,461.14,461.14,460.0,460.0,6790.0,443.549,443.549,442.4525,442.4525,6790.0
2022-08-08 14:05:00,459.9,460.78,459.75,460.61,2640.0,442.3563,443.2027,442.212,443.0392,2640.0
2022-08-08 14:10:00,460.81,460.88,460.38,460.38,5199.0,443.2316,443.2989,442.818,442.818,5199.0
2022-08-08 14:15:00,460.48,460.65,459.96,460.32,4248.0,442.9142,443.0777,442.414,442.7603,4248.0
2022-08-08 14:20:00,460.35,460.42,460.23,460.25,5269.0,442.7891,442.8565,442.6737,442.6929,5269.0
2022-08-08 14:25:00,460.18,460.29,459.96,460.15,3906.0,442.6256,442.7314,442.414,442.5968,3906.0
2022-08-08 14:30:00,460.14,460.43,459.98,460.43,1061.0,442.5871,442.8661,442.4332,442.8661,1061.0
2022-08-08 14:35:00,460.17,460.17,459.63,459.83,3798.0,442.616,442.616,442.0966,442.289,3798.0
2022-08-08 14:40:00,459.8,459.92,459.61,459.62,4293.0,442.2601,442.3755,442.0774,442.087,4293.0
2022-08-08 14:45:00,459.73,459.85,459.48,459.65,5034.0,442.1928,442.3082,441.9523,442.1158,5034.0
2022-08-08 14:50:00,459.58,459.63,458.99,459.08,3118.0,442.0485,442.0966,441.481,441.5676,3118.0
2022-08-08 14:55:00,459.12,459.76,459.12,459.69,3151.0,441.606,442.2216,441.606,442.1543,3151.0
2022-08-08 15:00:00,459.58,460.11,459.51,460.11,3217.0,442.0485,442.5583,441.9812,442.5583,3217.0
2022-08-08 15:05:00,460.01,460.15,459.94,459.94,1158.0,442.4621,442.5968,442.3948,442.3948,1158.0
2022-08-08 15:10:00,460.06,460.23,459.83,460.23,1786.0,442.5102,442.6737,442.289,442.6737,1786.0
2022-08-08 15:15:00,460.06,460.06,459.26,459.61,3236.0,442.5102,442.5102,441.7407,442.0774,3236.0
2022-08-08 15:20:00,459.74,459.78,459.66,459.66,503.0,442.2024,442.2409,442.1254,442.1254,503.0
2022-08-08 15:25:00,460.3,460.3,460.28,460.28,300.0,442.741,442.741,442.7218,442.7218,300.0
2022-08-08 15:30:00,459.91,460.25,459.65,460.18,3404.0,442.3659,442.6929,442.1158,442.6256,3404.0
2022-08-08 15:35:00,460.29,460.45,460.24,460.45,4851.0,442.7314,442.8853,442.6833,442.8853,4851.0
2022-08-08 15:40:00,460.46,460.86,460.46,460.78,2432.0,442.8949,443.2797,442.8949,443.2027,2432.0
2022-08-08 15:45:00,460.79,460.84,460.44,460.44,2548.0,443.2123,443.2604,442.8757,442.8757,2548.0
2022-08-08 15:50:00,460.29,460.29,459.85,460.05,2582.0,442.7314,442.7314,442.3082,442.5006,2582.0
2022-08-08 15:55:00,460.19,460.2,459.86,460.01,28229.0,442.6352,442.6448,442.3178,442.4621,28229.0
2022-08-09 09:30:00,458.6,459.21,457.65,458.3,16502.0,441.1059,441.6926,440.1921,440.8173,16502.0
2022-08-09 09:35:00,458.65,459.19,458.5,458.84,21116.0,441.154,441.6734,441.0097,441.3367,21116.0
2022-08-09 09:40:00,459.08,459.35,458.8,458.86,12077.0,441.5676,441.8273,441.2983,441.356,12077.0
2022-08-09 09:45:00,458.85,459.13,457.72,457.88,9815.0,441.3463,441.6157,440.2595,440.4133,9815.0
2022-08-09 09:50:00,458.05,458.3,456.73,456.97,5568.0,440.5769,440.8173,439.3072,439.5381,5568.0
2022-08-09 09:55:00,456.96,457.23,456.7,457.23,9410.0,439.5284,439.7881,439.2784,439.7881,9410.0
2022-08-09 10:00:00,457.08,457.08,456.48,456.58,6017.0,439.6439,439.6439,439.0668,439.1629,6017.0
2022-08-09 10:05:00,456.67,456.67,456.38,456.43,4470.0,439.2495,439.2495,438.9706,439.0187,4470.0
2022-08-09 10:10:00,456.35,456.98,456.35,456.98,2858.0,438.9417,439.5477,438.9417,439.5477,2858.0
2022-08-09 10:15:00,456.95,457.66,456.95,457.22,4574.0,439.5188,440.2017,439.5188,439.7785,4574.0
2022-08-09 10:20:00,457.49,457.49,456.52,456.52,2491.0,440.0382,440.0382,439.1052,439.1052,2491.0
2022-08-09 10:25:00,456.81,457.17,456.81,457.12,3197.0,439.3842,439.7304,439.3842,439.6823,3197.0
2022-08-09 10:30:00,457.1,457.55,456.71,457.44,10802.0,439.6631,440.0959,439.288,439.9901,10802.0
2022-08-09 10:35:00,457.42,457.42,456.18,456.53,6545.0,439.9709,439.9709,438.7782,439.1148,6545.0
2022-08-09 10:40:00,456.33,456.72,456.24,456.42,1688.0,438.9225,439.2976,438.8359,439.009,1688.0
2022-08-09 10:45:00,456.4,456.4,456.08,456.35,3846.0,438.9898,438.9898,438.682,438.9417,3846.0
2022-08-09 10:50:00,456.54,456.7,455.97,456.14,2962.0,439.1245,439.2784,438.5762,438.7397,2962.0
2022-08-09 10:55:00,456.03,456.03,455.74,455.82,1308.0,438.6339,438.6339,438.355,438.4319,1308.0
2022-08-09 11:00:00,455.85,455.85,454.76,454.76,2498.0,438.4608,438.4608,437.4124,437.4124,2498.0
2022-08-09 11:05:00,454.81,455.64,454.81,455.64,3265.0,437.4605,438.2588,437.4605,438.2588,3265.0
2022-08-09 11:10:00,455.38,455.98,455.38,455.94,1000.0,438.0087,438.5858,438.0087,438.5474,1000.0
2022-08-09 11:15:00,456.22,456.91,456.22,456.5,3904.0,438.8167,439.4803,438.8167,439.086,3904.0
2022-08-09 11:20:00,456.6,456.66,456.31,456.37,1832.0,439.1822,439.2399,438.9032,438.9609,1832.0
2022-08-09 11:25:00,456.29,456.43,456.14,456.15,2210.0,438.884,439.0187,438.7397,438.7493,2210.0
2022-08-09 11:30:00,456.06,456.06,455.66,455.77,918.0,438.6628,438.6628,438.278,438.3838,918.0
2022-08-09 11:35:00,455.86,455.89,455.78,455.89,865.0,438.4704,438.4993,438.3935,438.4993,865.0
2022-08-09 11:40:00,455.67,455.95,455.64,455.94,1958.0,438.2877,438.557,438.2588,438.5474,1958.0
2022-08-09 11:45:00,455.73,455.93,455.65,455.65,2884.0,438.3454,438.5377,438.2684,438.2684,2884.0
2022-08-09 11:50:00,455.62,455.76,455.21,455.76,3246.0,438.2396,438.3742,437.8452,438.3742,3246.0
2022-08-09 11:55:00,455.46,455.51,455.34,455.35,4401.0,438.0857,438.1338,437.9702,437.9799,4401.0
2022-08-09 12:00:00,455.47,455.47,455.13,455.45,3140.0,438.0953,438.0953,437.7683,438.076,3140.0
2022-08-09 12:05:00,455.54,455.72,455.52,455.6,1600.0,438.1626,438.3357,438.1434,438.2203,1600.0
2022-08-09 12:10:00,455.54,455.54,455.12,455.12,3552.0,438.1626,438.1626,437.7586,437.7586,3552.0
2022-08-09 12:15:00,455.19,455.39,455.13,455.24,2000.0,437.826,438.0183,437.7683,437.8741,2000.0
2022-08-09 12:20:00,455.31,455.47,455.03,455.07,3319.0,437.9414,438.0953,437.6721,437.7105,3319.0
2022-08-09 12:25:00,454.98,455.3,454.85,454.92,1985.0,437.624,437.9318,437.4989,437.5663,1985.0
2022-08-09 12:30:00,454.98,455.15,454.85,454.96,2549.0,437.624,437.7875,437.4989,437.6047,2549.0
2022-08-09 12:35:00,454.79,455.27,454.79,455.26,3508.0,437.4412,437.9029,437.4412,437.8933,3508.0
2022-08-09 12:40:00,455.2,455.2,454.94,455.1,3217.0,437.8356,437.8356,437.5855,437.7394,3217.0
2022-08-09 12:45:00,455.03,455.07,454.8,454.92,4634.0,437.6721,437.7105,437.4508,437.5663,4634.0
2022-08-09 12:50:00,454.79,454.99,454.74,454.99,2708.0,437.4412,437.6336,437.3931,437.6336,2708.0
2022-08-09 12:55:00,454.95,455.29,454.94,455.1,2128.0,437.5951,437.9221,437.5855,437.7394,2128.0
2022-08-09 13:00:00,455.33,455.55,455.33,455.45,1926.0,437.9606,438.1722,437.9606,438.076,1926.0
2022-08-09 13:05:00,455.46,455.47,455.02,455.27,2506.0,438.0857,438.0953,437.6624,437.9029,2506.0
2022-08-09 13:10:00,455.1,455.19,455.01,455.14,800.0,437.7394,437.826,437.6528,437.7779,800.0
2022-08-09 13:15:00,455.38,455.72,455.37,455.37,2100.0,438.0087,438.3357,437.9991,437.9991,2100.0
2022-08-09 13:20:00,455.42,455.42,455.35,455.35,200.0,438.0472,438.0472,437.9799,437.9799,200.0
2022-08-09 13:25:00,455.46,455.5,455.36,455.38,769.0,438.0857,438.1241,437.9895,438.0087,769.0
2022-08-09 13:30:00,455.33,455.33,455.22,455.22,312.0,437.9606,437.9606,437.8548,437.8548,312.0
2022-08-09 13:35:00,455.2,455.28,455.13,455.14,517.0,437.8356,437.9125,437.7683,437.7779,517.0
2022-08-09 13:40:00,455.1,455.24,454.77,454.77,3930.0,437.7394,437.8741,437.422,437.422,3930.0
2022-08-09 13:45:00,454.99,455.18,454.82,455.18,2625.0,437.6336,437.8163,437.4701,437.8163,2625.0
2022-08-09 13:50:00,455.22,455.31,455.2,455.31,916.0,437.8548,437.9414,437.8356,437.9414,916.0
2022-08-09 13:55:00,455.31,455.92,455.31,455.81,1672.0,437.9414,438.5281,437.9414,438.4223,1672.0
2022-08-09 14:00:00,455.74,456.0,455.74,455.84,1811.0,438.355,438.6051,438.355,438.4512,1811.0
2022-08-09 14:05:00,455.73,455.81,455.67,455.81,2139.0,438.3454,438.4223,438.2877,438.4223,2139.0
2022-08-09 14:10:00,455.67,455.75,455.67,455.73,1152.0,438.2877,438.3646,438.2877,438.3454,1152.0
2022-08-09 14:15:00,455.52,455.52,454.9,454.9,1900.0,438.1434,438.1434,437.547,437.547,1900.0
2022-08-09 14:20:00,454.94,454.94,454.71,454.88,1056.0,437.5855,437.5855,437.3643,437.5278,1056.0
2022-08-09 14:25:00,454.81,454.92,454.6,454.83,3634.0,437.4605,437.5663,437.2585,437.4797,3634.0
2022-08-09 14:30:00,454.73,454.93,454.68,454.93,1641.0,437.3835,437.5759,437.3354,437.5759,1641.0
2022-08-09 14:35:00,454.74,455.06,454.73,455.01,1200.0,437.3931,437.7009,437.3835,437.6528,1200.0
2022-08-09 14:40:00,454.97,455.09,454.94,455.01,954.0,437.6144,437.7298,437.5855,437.6528,954.0
2022-08-09 14:45:00,454.99,455.31,454.99,455.31,750.0,437.6336,437.9414,437.6336,437.9414,750.0
2022-08-09 14:50:00,455.47,455.78,455.46,455.74,1150.0,438.0953,438.3935,438.0857,438.355,1150.0
2022-08-09 14:55:00,455.55,455.65,455.48,455.48,516.0,438.1722,438.2684,438.1049,438.1049,516.0
2022-08-09 15:00:00,455.51,455.52,455.4,455.4,500.0,438.1338,438.1434,438.028,438.028,500.0
2022-08-09 15:05:00,455.13,455.16,455.0,455.15,1675.0,437.7683,437.7971,437.6432,437.7875,1675.0
2022-08-09 15:10:00,455.24,455.28,454.88,454.88,1409.0,437.8741,437.9125,437.5278,437.5278,1409.0
2022-08-09 15:15:00,455.03,455.2,455.03,455.1,400.0,437.6721,437.8356,437.6721,437.7394,400.0
2022-08-09 15:20:00,455.37,455.59,455.37,455.59,1047.0,437.9991,438.2107,437.9991,438.2107,1047.0
2022-08-09 15:25:00,455.59,455.59,455.37,455.39,1721.0,438.2107,438.2107,437.9991,438.0183,1721.0
2022-08-09 15:30:00,455.23,455.37,455.0,455.0,1800.0,437.8644,437.9991,437.6432,437.6432,1800.0
2022-08-09 15:35:00,455.08,455.09,454.91,455.09,1000.0,437.7202,437.7298,437.5566,437.7298,1000.0
2022-08-09 15:40:00,455.0,455.09,454.64,454.66,6093.0,437.6432,437.7298,437.2969,437.3162,6093.0
2022-08-09 15:45:00,454.63,454.97,454.51,454.95,9375.0,437.2873,437.6144,437.1719,437.5951,9375.0
2022-08-09 15:50:00,455.07,455.48,455.07,455.29,12057.0,437.7105,438.1049,437.7105,437.9221,12057.0
2022-08-09 15:55:00,455.36,456.18,455.09,456.11,66564.0,437.9895,438.7782,437.7298,438.7109,66564.0
2022-08-10 09:30:00,463.47,464.57,462.81,464.03,12877.0,445.7901,446.8481,445.1553,446.3287,12877.0
2022-08-10 09:35:00,464.15,464.57,463.74,463.93,6930.0,446.4442,446.8481,446.0498,446.2326,6930.0
2022-08-10 09:40:00,464.11,465.32,463.4,465.32,12362.0,446.4057,447.5695,445.7228,447.5695,12362.0
2022-08-10 09:45:00,465.28,465.81,464.94,465.32,27822.0,447.5311,448.0408,447.204,447.5695,27822.0
2022-08-10 09:50:00,465.64,465.65,464.51,464.51,15541.0,447.8773,447.8869,446.7904,446.7904,15541.0
2022-08-10 09:55:00,464.59,464.78,463.85,464.38,5622.0,446.8674,447.0501,446.1556,446.6654,5622.0
2022-08-10 10:00:00,464.21,465.48,464.21,465.3,7128.0,446.5019,447.7234,446.5019,447.5503,7128.0
2022-08-10 10:05:00,465.41,465.51,465.02,465.2,4399.0,447.6561,447.7523,447.281,447.4541,4399.0
2022-08-10 10:10:00,465.21,465.7,464.8,465.09,4928.0,447.4637,447.935,447.0694,447.3483,4928.0
2022-08-10 10:15:00,464.97,464.97,464.03,464.03,4809.0,447.2329,447.2329,446.3287,446.3287,4809.0
2022-08-10 10:20:00,463.79,464.53,463.3,464.38,4293.0,446.0979,446.8097,445.6266,446.6654,4293.0
2022-08-10 10:25:00,464.37,464.95,464.31,464.87,5110.0,446.6558,447.2136,446.5981,447.1367,5110.0
2022-08-10 10:30:00,464.96,465.79,464.68,465.79,6485.0,447.2233,448.0216,446.9539,448.0216,6485.0
2022-08-10 10:35:00,465.85,466.02,465.65,465.85,6200.0,448.0793,448.2428,447.8869,448.0793,6200.0
2022-08-10 10:40:00,465.89,466.15,465.8,466.05,2948.0,448.1178,448.3679,448.0312,448.2717,2948.0
2022-08-10 10:45:00,465.86,466.24,465.83,466.07,3624.0,448.0889,448.4544,448.0601,448.2909,3624.0
2022-08-10 10:50:00,466.22,466.41,466.18,466.4,3310.0,448.4352,448.618,448.3967,448.6083,3310.0
2022-08-10 10:55:00,466.43,466.59,466.32,466.56,2600.0,448.6372,448.7911,448.5314,448.7622,2600.0
2022-08-10 11:00:00,466.54,467.4,466.54,467.4,5979.0,448.743,449.5702,448.743,449.5702,5979.0
2022-08-10 11:05:00,467.53,467.59,467.2,467.29,6162.0,449.6952,449.7529,449.3778,449.4644,6162.0
2022-08-10 11:10:00,467.17,467.18,466.45,466.53,4217.0,449.349,449.3586,448.6564,448.7334,4217.0
2022-08-10 11:15:00,466.61,466.61,466.21,466.32,6311.0,448.8103,448.8103,448.4256,448.5314,6311.0
2022-08-10 11:20:00,466.57,467.09,466.57,467.09,2157.0,448.7719,449.272,448.7719,449.272,2157.0
2022-08-10 11:25:00,467.05,467.25,466.98,467.04,3633.0,449.2335,449.4259,449.1662,449.2239,3633.0
2022-08-10 11:30:00,467.01,467.2,466.9,466.93,751.0,449.1951,449.3778,449.0893,449.1181,751.0
2022-08-10 11:35:00,466.55,466.76,466.3,466.42,780.0,448.7526,448.9546,448.5122,448.6276,780.0
2022-08-10 11:40:00,466.33,466.8,466.33,466.7,3217.0,448.541,448.9931,448.541,448.8969,3217.0
2022-08-10 11:45:00,466.81,467.02,466.74,466.98,2407.0,449.0027,449.2047,448.9354,449.1662,2407.0
2022-08-10 11:50:00,466.94,466.95,466.79,466.95,457.0,449.1277,449.1374,448.9835,449.1374,457.0
2022-08-10 11:55:00,466.99,467.05,466.99,467.05,200.0,449.1758,449.2335,449.1758,449.2335,200.0
2022-08-10 12:00:00,467.15,467.29,467.15,467.29,264.0,449.3297,449.4644,449.3297,449.4644,264.0
2022-08-10 12:05:00,467.15,467.27,466.96,467.09,1676.0,449.3297,449.4451,449.147,449.272,1676.0
2022-08-10 12:10:00,467.15,467.15,467.12,467.13,279.0,449.3297,449.3297,449.3009,449.3105,279.0
2022-08-10 12:15:00,466.94,466.94,466.18,466.18,348.0,449.1277,449.1277,448.3967,448.3967,348.0
2022-08-10 12:20:00,466.37,466.38,466.04,466.21,1130.0,448.5795,448.5891,448.2621,448.4256,1130.0
2022-08-10 12:25:00,466.49,466.62,466.49,466.62,391.0,448.6949,448.8199,448.6949,448.8199,391.0
2022-08-10 12:30:00,466.77,466.77,466.77,466.77,100.0,448.9642,448.9642,448.9642,448.9642,100.0
2022-08-10 12:35:00,466.77,466.81,466.73,466.81,556.0,448.9642,449.0027,448.9257,449.0027,556.0
2022-08-10 12:40:00,466.96,467.0,466.82,466.87,532.0,449.147,449.1854,449.0123,449.0604,532.0
2022-08-10 12:45:00,466.75,466.82,466.57,466.57,1400.0,448.945,449.0123,448.7719,448.7719,1400.0
2022-08-10 12:50:00,466.77,466.98,466.65,466.98,1377.0,448.9642,449.1662,448.8488,449.1662,1377.0
2022-08-10 12:55:00,466.93,466.93,466.82,466.82,600.0,449.1181,449.1181,449.0123,449.0123,600.0
2022-08-10 13:00:00,466.81,467.03,466.8,466.93,1400.0,449.0027,449.2143,448.9931,449.1181,1400.0
2022-08-10 13:05:00,466.96,467.31,466.96,467.31,2434.0,449.147,449.4836,449.147,449.4836,2434.0
2022-08-10 13:10:00,467.2,467.21,467.2,467.2,170.0,449.3778,449.3874,449.3778,449.3778,170.0
2022-08-10 13:15:00,467.22,467.45,467.12,467.44,1067.0,449.3971,449.6183,449.3009,449.6087,1067.0
2022-08-10 13:20:00,467.39,467.39,467.24,467.34,700.0,449.5606,449.5606,449.4163,449.5125,700.0
2022-08-10 13:25:00,467.42,467.42,467.09,467.1,7928.0,449.5894,449.5894,449.272,449.2816,7928.0
2022-08-10 13:30:00,467.11,467.28,466.82,467.18,5434.0,449.2913,449.4548,449.0123,449.3586,5434.0
2022-08-10 13:35:00,467.18,467.18,467.18,467.18,0.0,449.3586,449.3586,449.3586,449.3586,0.0
2022-08-10 13:40:00,467.2,467.33,467.2,467.31,1780.0,449.3778,449.5029,449.3778,449.4836,1780.0
2022-08-10 13:45:00,467.52,467.74,467.42,467.71,5902.0,449.6856,449.8972,449.5894,449.8684,5902.0
2022-08-10 13:50:00,467.83,467.91,467.67,467.81,600.0,449.9838,450.0607,449.8299,449.9645,600.0
2022-08-10 13:55:00,467.83,467.93,467.48,467.56,7376.0,449.9838,450.08,449.6471,449.7241,7376.0
2022-08-10 14:00:00,467.65,467.65,467.35,467.58,1623.0,449.8107,449.8107,449.5221,449.7433,1623.0
2022-08-10 14:05:00,467.59,467.61,467.27,467.27,4028.0,449.7529,449.7722,449.4451,449.4451,4028.0
2022-08-10 14:10:00,467.22,467.36,467.02,467.02,2922.0,449.3971,449.5317,449.2047,449.2047,2922.0
2022-08-10 14:15:00,466.91,467.06,466.91,467.03,1988.0,449.0989,449.2432,449.0989,449.2143,1988.0
2022-08-10 14:20:00,466.9,467.08,466.89,466.94,1331.0,449.0893,449.2624,449.0796,449.1277,1331.0
2022-08-10 14:25:00,467.01,467.1,466.89,466.89,2506.0,449.1951,449.2816,449.0796,449.0796,2506.0
2022-08-10 14:30:00,466.93,467.0,466.67,466.9,3186.0,449.1181,449.1854,448.868,449.0893,3186.0
2022-08-10 14:35:00,466.85,467.0,466.85,467.0,212.0,449.0412,449.1854,449.0412,449.1854,212.0
2022-08-10 14:40:00,466.87,466.87,466.87,466.87,100.0,449.0604,449.0604,449.0604,449.0604,100.0
2022-08-10 14:45:00,466.73,466.73,466.38,466.38,3595.0,448.9257,448.9257,448.5891,448.5891,3595.0
2022-08-10 14:50:00,466.27,466.38,466.17,466.27,1558.0,448.4833,448.5891,448.3871,448.4833,1558.0
2022-08-10 14:55:00,466.25,466.32,466.1,466.25,7087.0,448.4641,448.5314,448.3198,448.4641,7087.0
2022-08-10 15:00:00,466.21,466.26,466.1,466.19,1190.0,448.4256,448.4737,448.3198,448.4063,1190.0
2022-08-10 15:05:00,466.46,466.47,466.21,466.24,1496.0,448.666,448.6757,448.4256,448.4544,1496.0
2022-08-10 15:10:00,466.31,466.31,465.96,466.19,1582.0,448.5218,448.5218,448.1851,448.4063,1582.0
2022-08-10 15:15:00,466.31,466.43,466.12,466.43,1187.0,448.5218,448.6372,448.339,448.6372,1187.0
2022-08-10 15:20:00,466.54,466.73,466.54,466.71,1425.0,448.743,448.9257,448.743,448.9065,1425.0
2022-08-10 15:25:00,466.76,466.94,466.76,466.89,900.0,448.9546,449.1277,448.9546,449.0796,900.0
2022-08-10 15:30:00,466.91,467.0,466.83,466.99,1513.0,449.0989,449.1854,449.0219,449.1758,1513.0
2022-08-10 15:35:00,467.1,467.4,467.04,467.33,5038.0,449.2816,449.5702,449.2239,449.5029,5038.0
2022-08-10 15:40:00,467.3,467.75,467.3,467.75,2190.0,449.474,449.9068,449.474,449.9068,2190.0
2022-08-10 15:45:00,467.69,467.8,467.22,467.22,3663.0,449.8491,449.9549,449.3971,449.3971,3663.0
2022-08-10 15:50:00,467.25,467.34,466.86,467.1,23032.0,449.4259,449.5125,449.0508,449.2816,23032.0
2022-08-10 15:55:00,467.27,467.48,466.93,467.29,47562.0,449.4451,449.6471,449.1181,449.4644,47562.0
2022-08-11 09:30:00,471.4,472.51,470.97,471.88,27792.0,453.4176,454.4853,453.004,453.8793,27792.0
2022-08-11 09:35:00,471.38,472.15,471.28,471.76,12498.0,453.3984,454.139,453.3022,453.7639,12498.0
2022-08-11 09:40:00,471.58,472.34,471.23,471.93,9054.0,453.5907,454.3217,453.2541,453.9274,9054.0
2022-08-11 09:45:00,471.53,472.89,471.48,472.19,13375.0,453.5426,454.8508,453.4946,454.1775,13375.0
2022-08-11 09:50:00,472.34,472.5,471.8,472.5,7677.0,454.3217,454.4756,453.8023,454.4756,7677.0
2022-08-11 09:55:00,472.59,472.59,472.22,472.23,9400.0,454.5622,454.5622,454.2063,454.2159,9400.0
2022-08-11 10:00:00,472.44,473.08,472.31,473.08,3334.0,454.4179,455.0335,454.2929,455.0335,3334.0
2022-08-11 10:05:00,473.06,473.55,473.06,473.26,7586.0,455.0143,455.4856,455.0143,455.2066,7586.0
2022-08-11 10:10:00,473.33,473.78,473.33,473.68,8161.0,455.274,455.7068,455.274,455.6106,8161.0
2022-08-11 10:15:00,473.66,474.91,473.66,474.8,15938.0,455.5914,456.7937,455.5914,456.6879,15938.0
2022-08-11 10:20:00,474.59,474.59,474.06,474.45,6881.0,456.4859,456.4859,455.9761,456.3513,6881.0
2022-08-11 10:25:00,474.31,474.83,474.14,474.53,5481.0,456.2166,456.7168,456.0531,456.4282,5481.0
2022-08-11 10:30:00,474.53,475.42,474.53,475.26,11366.0,456.4282,457.2843,456.4282,457.1304,11366.0
2022-08-11 10:35:00,475.44,476.33,475.43,475.43,10858.0,457.3035,458.1595,457.2939,457.2939,10858.0
2022-08-11 10:40:00,475.3,475.36,474.36,474.94,8755.0,457.1688,457.2265,456.2647,456.8226,8755.0
2022-08-11 10:45:00,474.87,474.89,474.34,474.69,8700.0,456.7552,456.7745,456.2455,456.5821,8700.0
2022-08-11 10:50:00,474.65,475.05,474.65,474.87,3212.0,456.5436,456.9284,456.5436,456.7552,3212.0
2022-08-11 10:55:00,474.85,474.9,474.49,474.58,2366.0,456.736,456.7841,456.3897,456.4763,2366.0
2022-08-11 11:00:00,474.43,474.43,473.8,473.93,2821.0,456.332,456.332,455.726,455.8511,2821.0
2022-08-11 11:05:00,473.91,473.91,472.33,472.46,8934.0,455.8319,455.8319,454.3121,454.4372,8934.0
2022-08-11 11:10:00,472.43,472.63,472.05,472.37,1400.0,454.4083,454.6007,454.0428,454.3506,1400.0
2022-08-11 11:15:00,472.69,473.06,471.76,471.87,3950.0,454.6584,455.0143,453.7639,453.8697,3950.0
2022-08-11 11:20:00,471.82,472.41,471.79,472.41,2530.0,453.8216,454.3891,453.7927,454.3891,2530.0
2022-08-11 11:25:00,472.62,472.68,472.29,472.62,5498.0,454.5911,454.6488,454.2737,454.5911,5498.0
2022-08-11 11:30:00,472.53,472.57,471.97,471.97,1400.0,454.5045,454.543,453.9659,453.9659,1400.0
2022-08-11 11:35:00,472.08,472.09,471.58,471.97,3744.0,454.0717,454.0813,453.5907,453.9659,3744.0
2022-08-11 11:40:00,471.99,472.09,471.89,472.0,2143.0,453.9851,454.0813,453.8889,453.9947,2143.0
2022-08-11 11:45:00,471.84,471.9,471.56,471.56,2866.0,453.8408,453.8985,453.5715,453.5715,2866.0
2022-08-11 11:50:00,470.81,471.58,470.81,471.26,1472.0,452.8501,453.5907,452.8501,453.2829,1472.0
2022-08-11 11:55:00,471.33,471.66,471.3,471.41,8127.0,453.3503,453.6677,453.3214,453.4272,8127.0
2022-08-11 12:00:00,471.29,471.74,471.29,471.63,3172.0,453.3118,453.7446,453.3118,453.6388,3172.0
2022-08-11 12:05:00,471.39,471.53,471.0,471.01,1101.0,453.408,453.5426,453.0329,453.0425,1101.0
2022-08-11 12:10:00,471.04,471.04,470.46,470.81,1534.0,453.0713,453.0713,452.5135,452.8501,1534.0
2022-08-11 12:15:00,471.1,471.53,471.1,471.28,3200.0,453.129,453.5426,453.129,453.3022,3200.0
2022-08-11 12:20:00,471.19,471.51,471.19,471.51,200.0,453.2156,453.5234,453.2156,453.5234,200.0
2022-08-11 12:25:00,471.56,471.57,471.56,471.56,170.0,453.5715,453.5811,453.5715,453.5715,170.0
2022-08-11 12:30:00,471.87,472.1,471.87,472.1,700.0,453.8697,454.0909,453.8697,454.0909,700.0
2022-08-11 12:35:00,472.04,472.21,472.04,472.14,1111.0,454.0332,454.1967,454.0332,454.1294,1111.0
2022-08-11 12:40:00,472.07,472.15,471.87,471.88,1957.0,454.062,454.139,453.8697,453.8793,1957.0
2022-08-11 12:45:00,471.91,472.0,471.83,471.88,3366.0,453.9081,453.9947,453.8312,453.8793,3366.0
2022-08-11 12:50:00,471.94,472.53,471.94,472.53,1949.0,453.937,454.5045,453.937,454.5045,1949.0
2022-08-11 12:55:00,472.48,472.71,472.48,472.65,500.0,454.4564,454.6776,454.4564,454.6199,500.0
2022-08-11 13:00:00,472.71,472.71,472.43,472.61,1647.0,454.6776,454.6776,454.4083,454.5814,1647.0
2022-08-11 13:05:00,472.58,472.58,472.29,472.29,700.0,454.5526,454.5526,454.2737,454.2737,700.0
2022-08-11 13:10:00,472.37,472.59,472.37,472.49,2300.0,454.3506,454.5622,454.3506,454.466,2300.0
2022-08-11 13:15:00,472.6,472.72,472.42,472.71,1759.0,454.5718,454.6872,454.3987,454.6776,1759.0
2022-08-11 13:20:00,472.65,472.89,472.58,472.61,1000.0,454.6199,454.8508,454.5526,454.5814,1000.0
2022-08-11 13:25:00,472.43,472.55,472.38,472.55,650.0,454.4083,454.5237,454.3602,454.5237,650.0
2022-08-11 13:30:00,472.58,472.74,472.58,472.74,400.0,454.5526,454.7065,454.5526,454.7065,400.0
2022-08-11 13:35:00,472.36,472.8,472.28,472.8,3528.0,454.341,454.7642,454.264,454.7642,3528.0
2022-08-11 13:40:00,472.92,473.31,472.8,473.06,4237.0,454.8796,455.2547,454.7642,455.0143,4237.0
2022-08-11 13:45:00,472.88,472.88,472.54,472.65,1355.0,454.8411,454.8411,454.5141,454.6199,1355.0
2022-08-11 13:50:00,472.75,472.81,472.37,472.5,2146.0,454.7161,454.7738,454.3506,454.4756,2146.0
2022-08-11 13:55:00,472.44,472.54,472.33,472.54,2837.0,454.4179,454.5141,454.3121,454.5141,2837.0
2022-08-11 14:00:00,472.39,472.48,472.05,472.06,1915.0,454.3698,454.4564,454.0428,454.0524,1915.0
2022-08-11 14:05:00,472.02,472.15,471.89,472.01,2062.0,454.014,454.139,453.8889,454.0043,2062.0
2022-08-11 14:10:00,472.08,472.17,471.83,472.05,5892.0,454.0717,454.1582,453.8312,454.0428,5892.0
2022-08-11 14:15:00,471.95,472.43,471.92,472.39,2044.0,453.9466,454.4083,453.9178,454.3698,2044.0
2022-08-11 14:20:00,472.12,472.34,472.1,472.34,2972.0,454.1101,454.3217,454.0909,454.3217,2972.0
2022-08-11 14:25:00,472.35,472.49,472.27,472.49,4133.0,454.3314,454.466,454.2544,454.466,4133.0
2022-08-11 14:30:00,472.43,472.43,471.62,471.69,2450.0,454.4083,454.4083,453.6292,453.6965,2450.0
2022-08-11 14:35:00,471.74,471.98,471.6,471.68,4215.0,453.7446,453.9755,453.61,453.6869,4215.0
2022-08-11 14:40:00,471.73,471.73,471.22,471.31,1171.0,453.735,453.735,453.2445,453.331,1171.0
2022-08-11 14:45:00,471.2,471.26,471.01,471.09,1060.0,453.2252,453.2829,453.0425,453.1194,1060.0
2022-08-11 14:50:00,470.86,470.86,470.22,470.22,4291.0,452.8982,452.8982,452.2826,452.2826,4291.0
2022-08-11 14:55:00,470.2,470.78,470.2,470.67,2076.0,452.2634,452.8213,452.2634,452.7154,2076.0
2022-08-11 15:00:00,470.53,470.7,470.35,470.7,1482.0,452.5808,452.7443,452.4077,452.7443,1482.0
2022-08-11 15:05:00,470.65,470.65,470.2,470.55,1097.0,452.6962,452.6962,452.2634,452.6,1097.0
2022-08-11 15:10:00,470.63,470.63,469.8,470.06,1478.0,452.677,452.677,451.8786,452.1287,1478.0
2022-08-11 15:15:00,469.99,470.33,469.98,470.27,500.0,452.0614,452.3884,452.0518,452.3307,500.0
2022-08-11 15:20:00,470.25,470.34,470.14,470.32,614.0,452.3115,452.398,452.2057,452.3788,614.0
2022-08-11 15:25:00,470.04,470.37,470.04,470.37,525.0,452.1095,452.4269,452.1095,452.4269,525.0
2022-08-11 15:30:00,470.39,470.71,470.27,470.65,2000.0,452.4461,452.7539,452.3307,452.6962,2000.0
2022-08-11 15:35:00,470.69,470.69,469.86,469.91,2935.0,452.7347,452.7347,451.9363,451.9844,2935.0
2022-08-11 15:40:00,469.93,470.19,469.79,469.79,2789.0,452.0037,452.2538,451.869,451.869,2789.0
2022-08-11 15:45:00,469.92,469.92,469.64,469.73,2966.0,451.9941,451.9941,451.7247,451.8113,2966.0
2022-08-11 15:50:00,469.87,470.62,469.76,470.55,18621.0,451.946,452.6674,451.8402,452.6,18621.0
2022-08-11 15:55:00,470.62,470.62,469.84,470.19,40368.0,452.6674,452.6674,451.9171,452.2538,40368.0
2022-08-12 09:30:00,472.06,472.43,471.38,471.49,15195.0,454.0524,454.4083,453.3984,453.5042,15195.0
2022-08-12 09:35:00,471.69,472.52,471.24,472.41,4760.0,453.6965,454.4949,453.2637,454.3891,4760.0
2022-08-12 09:40:00,473.23,473.26,472.82,473.2,3646.0,455.1778,455.2066,454.7834,455.1489,3646.0
2022-08-12 09:45:00,472.93,472.93,472.22,472.31,10001.0,454.8892,454.8892,454.2063,454.2929,10001.0
2022-08-12 09:50:00,472.4,473.19,472.4,473.06,1561.0,454.3795,455.1393,454.3795,455.0143,1561.0
2022-08-12 09:55:00,472.72,472.88,472.61,472.67,1716.0,454.6872,454.8411,454.5814,454.6392,1716.0
2022-08-12 10:00:00,472.63,472.64,470.95,471.8,9109.0,454.6007,454.6103,452.9848,453.8023,9109.0
2022-08-12 10:05:00,472.01,472.63,471.61,472.4,2959.0,454.0043,454.6007,453.6196,454.3795,2959.0
2022-08-12 10:10:00,472.82,472.86,472.23,472.23,4094.0,454.7834,454.8219,454.2159,454.2159,4094.0
2022-08-12 10:15:00,472.44,472.91,472.29,472.91,612.0,454.4179,454.87,454.2737,454.87,612.0
2022-08-12 10:20:00,473.13,473.13,472.92,472.93,3229.0,455.0816,455.0816,454.8796,454.8892,3229.0
2022-08-12 10:25:00,472.67,473.08,472.56,472.87,1768.0,454.6392,455.0335,454.5334,454.8315,1768.0
2022-08-12 10:30:00,473.03,473.2,472.75,473.0,4422.0,454.9854,455.1489,454.7161,454.9566,4422.0
2022-08-12 10:35:00,472.8,472.8,472.5,472.5,600.0,454.7642,454.7642,454.4756,454.4756,600.0
2022-08-12 10:40:00,471.92,472.01,471.74,471.83,4314.0,453.9178,454.0043,453.7446,453.8312,4314.0
2022-08-12 10:45:00,471.77,471.92,471.76,471.92,853.0,453.7735,453.9178,453.7639,453.9178,853.0
2022-08-12 10:50:00,472.11,472.45,472.11,472.39,1135.0,454.1005,454.4275,454.1005,454.3698,1135.0
2022-08-12 10:55:00,472.47,472.71,472.47,472.69,1408.0,454.4468,454.6776,454.4468,454.6584,1408.0
2022-08-12 11:00:00,472.67,473.45,472.67,473.21,5030.0,454.6392,455.3894,454.6392,455.1586,5030.0
2022-08-12 11:05:00,472.98,472.98,472.98,472.98,100.0,454.9373,454.9373,454.9373,454.9373,100.0
2022-08-12 11:10:00,473.38,473.48,473.37,473.41,1300.0,455.3221,455.4183,455.3125,455.3509,1300.0
2022-08-12 11:15:00,473.18,474.06,473.18,474.01,5565.0,455.1297,455.9761,455.1297,455.928,5565.0
2022-08-12 11:20:00,474.18,474.43,474.15,474.3,6282.0,456.0916,456.332,456.0627,456.207,6282.0
2022-08-12 11:25:00,474.16,474.17,473.95,473.95,3017.0,456.0723,456.0819,455.8703,455.8703,3017.0
2022-08-12 11:30:00,474.0,474.19,473.84,474.15,2583.0,455.9184,456.1012,455.7645,456.0627,2583.0
2022-08-12 11:35:00,474.22,474.28,474.22,474.28,200.0,456.13,456.1877,456.13,456.1877,200.0
2022-08-12 11:40:00,474.1,474.13,473.83,473.96,2500.0,456.0146,456.0435,455.7549,455.8799,2500.0
2022-08-12 11:45:00,474.06,474.06,474.06,474.06,100.0,455.9761,455.9761,455.9761,455.9761,100.0
2022-08-12 11:50:00,474.03,474.27,474.03,474.21,3413.0,455.9473,456.1781,455.9473,456.1204,3413.0
2022-08-12 11:55:00,474.19,474.33,473.98,474.06,3924.0,456.1012,456.2358,455.8992,455.9761,3924.0
2022-08-12 12:00:00,473.95,474.21,473.94,474.21,1293.0,455.8703,456.1204,455.8607,456.1204,1293.0
2022-08-12 12:05:00,474.21,474.33,474.06,474.28,1200.0,456.1204,456.2358,455.9761,456.1877,1200.0
2022-08-12 12:10:00,474.34,474.45,474.3,474.32,1600.0,456.2455,456.3513,456.207,456.2262,1600.0
2022-08-12 12:15:00,474.32,474.57,474.28,474.53,3000.0,456.2262,456.4667,456.1877,456.4282,3000.0
2022-08-12 12:20:00,474.57,474.77,474.41,474.77,620.0,456.4667,456.659,456.3128,456.659,620.0
2022-08-12 12:25:00,474.85,475.0,474.84,475.0,400.0,456.736,456.8803,456.7264,456.8803,400.0
2022-08-12 12:30:00,474.93,475.07,474.86,474.86,1939.0,456.8129,456.9476,456.7456,456.7456,1939.0
2022-08-12 12:35:00,474.83,474.87,474.76,474.76,2623.0,456.7168,456.7552,456.6494,456.6494,2623.0
2022-08-12 12:40:00,474.74,475.09,474.74,475.06,800.0,456.6302,456.9668,456.6302,456.938,800.0
2022-08-12 12:45:00,475.1,475.1,475.1,475.1,160.0,456.9765,456.9765,456.9765,456.9765,160.0
2022-08-12 12:50:00,475.03,475.19,474.99,475.11,960.0,456.9091,457.063,456.8707,456.9861,960.0
2022-08-12 12:55:00,475.11,475.11,475.01,475.02,5342.0,456.9861,456.9861,456.8899,456.8995,5342.0
2022-08-12 13:00:00,475.08,475.08,474.96,474.96,300.0,456.9572,456.9572,456.8418,456.8418,300.0
2022-08-12 13:05:00,475.08,475.25,474.98,475.17,4437.0,456.9572,457.1207,456.861,457.0438,4437.0
2022-08-12 13:10:00,475.26,475.26,475.13,475.17,850.0,457.1304,457.1304,457.0053,457.0438,850.0
2022-08-12 13:15:00,475.25,475.25,475.12,475.12,1472.0,457.1207,457.1207,456.9957,456.9957,1472.0
2022-08-12 13:20:00,475.19,475.21,474.98,475.06,500.0,457.063,457.0823,456.861,456.938,500.0
2022-08-12 13:25:00,474.96,475.03,474.94,475.03,900.0,456.8418,456.9091,456.8226,456.9091,900.0
2022-08-12 13:30:00,474.99,475.03,474.88,475.03,1771.0,456.8707,456.9091,456.7649,456.9091,1771.0
2022-08-12 13:35:00,475.05,475.12,474.94,475.01,1438.0,456.9284,456.9957,456.8226,456.8899,1438.0
2022-08-12 13:40:00,474.93,475.15,474.93,475.14,400.0,456.8129,457.0246,456.8129,457.0149,400.0
2022-08-12 13:45:00,475.02,475.21,475.02,475.16,671.0,456.8995,457.0823,456.8995,457.0342,671.0
2022-08-12 13:50:00,475.28,475.49,475.28,475.3,1400.0,457.1496,457.3516,457.1496,457.1688,1400.0
2022-08-12 13:55:00,475.34,475.35,475.19,475.2,600.0,457.2073,457.2169,457.063,457.0726,600.0
2022-08-12 14:00:00,475.24,475.49,475.24,475.44,3896.0,457.1111,457.3516,457.1111,457.3035,3896.0
2022-08-12 14:05:00,475.38,475.38,475.28,475.29,353.0,457.2458,457.2458,457.1496,457.1592,353.0
2022-08-12 14:10:00,475.17,475.3,475.17,475.28,2565.0,457.0438,457.1688,457.0438,457.1496,2565.0
2022-08-12 14:15:00,475.25,475.42,475.25,475.34,1015.0,457.1207,457.2843,457.1207,457.2073,1015.0
2022-08-12 14:20:00,475.4,475.42,475.31,475.37,4091.0,457.265,457.2843,457.1784,457.2362,4091.0
2022-08-12 14:25:00,475.31,475.56,475.31,475.56,1768.0,457.1784,457.4189,457.1784,457.4189,1768.0
2022-08-12 14:30:00,475.58,476.05,475.58,476.01,1407.0,457.4381,457.8902,457.4381,457.8517,1407.0
2022-08-12 14:35:00,476.02,476.02,475.92,475.93,1416.0,457.8614,457.8614,457.7652,457.7748,1416.0
2022-08-12 14:40:00,475.9,476.1,475.8,476.01,4335.0,457.7459,457.9383,457.6498,457.8517,4335.0
2022-08-12 14:45:00,476.08,476.08,476.08,476.08,100.0,457.9191,457.9191,457.9191,457.9191,100.0
2022-08-12 14:50:00,476.08,476.1,475.98,475.98,1554.0,457.9191,457.9383,457.8229,457.8229,1554.0
2022-08-12 14:55:00,475.88,475.97,475.86,475.97,300.0,457.7267,457.8133,457.7075,457.8133,300.0
2022-08-12 15:00:00,475.97,476.16,475.89,476.13,4983.0,457.8133,457.996,457.7363,457.9672,4983.0
2022-08-12 15:05:00,476.13,476.3,476.13,476.13,2348.0,457.9672,458.1307,457.9672,457.9672,2348.0
2022-08-12 15:10:00,476.18,476.36,476.18,476.35,2170.0,458.0153,458.1884,458.0153,458.1788,2170.0
2022-08-12 15:15:00,476.3,476.58,476.27,476.52,1290.0,458.1307,458.4,458.1018,458.3423,1290.0
2022-08-12 15:20:00,476.58,476.58,476.2,476.2,600.0,458.4,458.4,458.0345,458.0345,600.0
2022-08-12 15:25:00,476.28,476.59,476.24,476.59,1528.0,458.1114,458.4096,458.073,458.4096,1528.0
2022-08-12 15:30:00,476.61,476.69,476.47,476.51,4765.0,458.4289,458.5058,458.2942,458.3327,4765.0
2022-08-12 15:35:00,476.46,476.55,476.33,476.33,800.0,458.2846,458.3711,458.1595,458.1595,800.0
2022-08-12 15:40:00,476.51,476.89,476.51,476.87,2090.0,458.3327,458.6982,458.3327,458.6789,2090.0
2022-08-12 15:45:00,476.75,476.75,476.59,476.69,1202.0,458.5635,458.5635,458.4096,458.5058,1202.0
2022-08-12 15:50:00,476.82,476.95,476.59,476.77,9805.0,458.6308,458.7559,458.4096,458.5828,9805.0
2022-08-12 15:55:00,476.84,477.41,476.7,477.38,45269.0,458.6501,459.1983,458.5154,459.1695,45269.0
2022-08-15 09:30:00,473.98,474.4,473.03,473.87,13543.0,455.8992,456.3032,454.9854,455.7934,13543.0
2022-08-15 09:35:00,473.89,474.17,473.38,473.8,3890.0,455.8126,456.0819,455.3221,455.726,3890.0
2022-08-15 09:40:00,473.73,474.05,473.27,473.72,9221.0,455.6587,455.9665,455.2163,455.6491,9221.0
2022-08-15 09:45:00,473.77,474.47,473.77,474.06,11672.0,455.6972,456.3705,455.6972,455.9761,11672.0
2022-08-15 09:50:00,474.09,475.19,474.09,475.19,6370.0,456.005,457.063,456.005,457.063,6370.0
2022-08-15 09:55:00,475.16,475.68,475.01,475.55,6088.0,457.0342,457.5343,456.8899,457.4093,6088.0
2022-08-15 10:00:00,475.37,475.48,474.56,475.27,5636.0,457.2362,457.342,456.4571,457.14,5636.0
2022-08-15 10:05:00,475.25,475.49,474.85,474.93,4926.0,457.1207,457.3516,456.736,456.8129,4926.0
2022-08-15 10:10:00,475.07,475.28,474.42,474.53,8203.0,456.9476,457.1496,456.3224,456.4282,8203.0
2022-08-15 10:15:00,474.49,474.78,474.45,474.45,8238.0,456.3897,456.6687,456.3513,456.3513,8238.0
2022-08-15 10:20:00,474.3,474.4,473.93,473.97,12399.0,456.207,456.3032,455.8511,455.8896,12399.0
2022-08-15 10:25:00,473.98,474.43,473.88,474.37,11899.0,455.8992,456.332,455.803,456.2743,11899.0
2022-08-15 10:30:00,474.26,475.23,474.24,475.14,17322.0,456.1685,457.1015,456.1493,457.0149,17322.0
2022-08-15 10:35:00,475.03,475.08,474.47,474.68,2847.0,456.9091,456.9572,456.3705,456.5725,2847.0
2022-08-15 10:40:00,474.71,475.36,474.71,475.2,10721.0,456.6013,457.2265,456.6013,457.0726,10721.0
2022-08-15 10:45:00,475.23,475.46,474.81,474.81,4087.0,457.1015,457.3227,456.6975,456.6975,4087.0
2022-08-15 10:50:00,474.72,475.16,474.72,474.92,3724.0,456.611,457.0342,456.611,456.8033,3724.0
2022-08-15 10:55:00,474.74,474.88,474.45,474.64,2330.0,456.6302,456.7649,456.3513,456.534,2330.0
2022-08-15 11:00:00,474.34,475.15,474.34,475.06,2836.0,456.2455,457.0246,456.2455,456.938,2836.0
2022-08-15 11:05:00,474.99,475.19,474.65,474.83,2014.0,456.8707,457.063,456.5436,456.7168,2014.0
2022-08-15 11:10:00,474.75,474.75,474.22,474.38,2563.0,456.6398,456.6398,456.13,456.2839,2563.0
2022-08-15 11:15:00,474.26,474.47,474.26,474.3,4292.0,456.1685,456.3705,456.1685,456.207,4292.0
2022-08-15 11:20:00,474.38,474.53,474.15,474.37,4432.0,456.2839,456.4282,456.0627,456.2743,4432.0
2022-08-15 11:25:00,474.22,474.3,474.22,474.25,1380.0,456.13,456.207,456.13,456.1589,1380.0
2022-08-15 11:30:00,474.42,474.82,474.31,474.8,5350.0,456.3224,456.7071,456.2166,456.6879,5350.0
2022-08-15 11:35:00,474.92,475.37,474.91,475.37,4249.0,456.8033,457.2362,456.7937,457.2362,4249.0
2022-08-15 11:40:00,475.55,476.51,475.55,476.49,18014.0,457.4093,458.3327,457.4093,458.3134,18014.0
2022-08-15 11:45:00,476.4,477.0,476.35,477.0,12049.0,458.2269,458.804,458.1788,458.804,12049.0
2022-08-15 11:50:00,477.05,477.43,476.97,477.32,13553.0,458.8521,459.2176,458.7751,459.1118,13553.0
2022-08-15 11:55:00,477.31,477.51,477.25,477.4,8218.0,459.1022,459.2945,459.0444,459.1887,8218.0
2022-08-15 12:00:00,477.36,477.83,477.26,477.83,21086.0,459.1502,459.6023,459.0541,459.6023,21086.0
2022-08-15 12:05:00,477.87,477.87,477.5,477.59,19785.0,459.6408,459.6408,459.2849,459.3715,19785.0
2022-08-15 12:10:00,477.61,478.05,477.59,477.99,13265.0,459.3907,459.8139,459.3715,459.7562,13265.0
2022-08-15 12:15:00,477.98,478.46,477.98,478.18,12536.0,459.7466,460.2083,459.7466,459.939,12536.0
2022-08-15 12:20:00,478.15,478.23,477.99,478.1,10906.0,459.9101,459.9871,459.7562,459.862,10906.0
2022-08-15 12:25:00,478.1,478.1,477.8,477.94,4690.0,459.862,459.862,459.5735,459.7081,4690.0
2022-08-15 12:30:00,477.9,477.99,477.76,477.8,4770.0,459.6696,459.7562,459.535,459.5735,4770.0
2022-08-15 12:35:00,477.84,477.85,477.33,477.38,9010.0,459.6119,459.6216,459.1214,459.1695,9010.0
2022-08-15 12:40:00,477.38,477.4,477.25,477.4,17573.0,459.1695,459.1887,459.0444,459.1887,17573.0
2022-08-15 12:45:00,477.34,477.49,477.24,477.32,2123.0,459.131,459.2753,459.0348,459.1118,2123.0
2022-08-15 12:50:00,477.37,477.82,477.37,477.75,6206.0,459.1599,459.5927,459.1599,459.5254,6206.0
2022-08-15 12:55:00,477.74,477.97,477.74,477.81,5121.0,459.5158,459.737,459.5158,459.5831,5121.0
2022-08-15 13:00:00,477.85,477.97,477.63,477.74,6336.0,459.6216,459.737,459.4099,459.5158,6336.0
2022-08-15 13:05:00,477.77,478.23,477.77,478.04,10612.0,459.5446,459.9871,459.5446,459.8043,10612.0
2022-08-15 13:10:00,478.03,478.04,477.82,477.82,1256.0,459.7947,459.8043,459.5927,459.5927,1256.0
2022-08-15 13:15:00,477.72,477.79,477.38,477.39,1500.0,459.4965,459.5638,459.1695,459.1791,1500.0
2022-08-15 13:20:00,477.41,477.55,477.22,477.5,2500.0,459.1983,459.333,459.0156,459.2849,2500.0
2022-08-15 13:25:00,477.51,477.64,477.39,477.61,5227.0,459.2945,459.4196,459.1791,459.3907,5227.0
2022-08-15 13:30:00,477.52,477.53,477.17,477.18,5461.0,459.3041,459.3138,458.9675,458.9771,5461.0
2022-08-15 13:35:00,477.27,477.37,476.81,476.81,1856.0,459.0637,459.1599,458.6212,458.6212,1856.0
2022-08-15 13:40:00,476.79,476.95,476.59,476.67,6129.0,458.602,458.7559,458.4096,458.4866,6129.0
2022-08-15 13:45:00,476.65,476.78,476.55,476.78,4701.0,458.4673,458.5924,458.3711,458.5924,4701.0
2022-08-15 13:50:00,476.82,476.94,476.74,476.8,2172.0,458.6308,458.7463,458.5539,458.6116,2172.0
2022-08-15 13:55:00,476.94,476.94,476.77,476.84,1726.0,458.7463,458.7463,458.5828,458.6501,1726.0
2022-08-15 14:00:00,476.72,476.78,476.68,476.78,2337.0,458.5347,458.5924,458.4962,458.5924,2337.0
2022-08-15 14:05:00,476.77,476.86,476.3,476.3,2850.0,458.5828,458.6693,458.1307,458.1307,2850.0
2022-08-15 14:10:00,476.37,476.37,476.16,476.18,2497.0,458.198,458.198,457.996,458.0153,2497.0
2022-08-15 14:15:00,476.32,476.62,476.32,476.59,1017.0,458.1499,458.4385,458.1499,458.4096,1017.0
2022-08-15 14:20:00,476.71,476.82,476.62,476.76,6935.0,458.525,458.6308,458.4385,458.5731,6935.0
2022-08-15 14:25:00,476.66,477.05,476.6,477.0,6743.0,458.4769,458.8521,458.4192,458.804,6743.0
2022-08-15 14:30:00,477.12,477.44,476.95,477.4,1400.0,458.9194,459.2272,458.7559,459.1887,1400.0
2022-08-15 14:35:00,477.37,477.58,477.36,477.58,800.0,459.1599,459.3619,459.1502,459.3619,800.0
2022-08-15 14:40:00,477.54,477.66,477.51,477.6,1900.0,459.3234,459.4388,459.2945,459.3811,1900.0
2022-08-15 14:45:00,477.59,477.61,477.53,477.61,1453.0,459.3715,459.3907,459.3138,459.3907,1453.0
2022-08-15 14:50:00,477.54,477.56,477.45,477.53,5470.0,459.3234,459.3426,459.2368,459.3138,5470.0
2022-08-15 14:55:00,477.58,477.67,477.56,477.6,2436.0,459.3619,459.4484,459.3426,459.3811,2436.0
2022-08-15 15:00:00,477.77,477.77,477.56,477.65,1042.0,459.5446,459.5446,459.3426,459.4292,1042.0
2022-08-15 15:05:00,477.74,477.85,477.69,477.69,6425.0,459.5158,459.6216,459.4677,459.4677,6425.0
2022-08-15 15:10:00,477.68,478.02,477.59,477.95,6273.0,459.458,459.7851,459.3715,459.7177,6273.0
2022-08-15 15:15:00,477.87,478.26,477.86,478.17,2962.0,459.6408,460.0159,459.6312,459.9293,2962.0
2022-08-15 15:20:00,478.24,478.35,478.24,478.31,6412.0,459.9967,460.1025,459.9967,460.064,6412.0
2022-08-15 15:25:00,478.33,478.47,478.29,478.44,4357.0,460.0832,460.2179,460.0448,460.189,4357.0
2022-08-15 15:30:00,478.3,478.5,478.22,478.46,4985.0,460.0544,460.2468,459.9774,460.2083,4985.0
2022-08-15 15:35:00,478.41,478.41,478.24,478.31,4069.0,460.1602,460.1602,459.9967,460.064,4069.0
2022-08-15 15:40:00,478.25,478.27,478.02,478.14,9939.0,460.0063,460.0255,459.7851,459.9005,9939.0
2022-08-15 15:45:00,478.16,478.49,478.11,478.47,8726.0,459.9197,460.2371,459.8716,460.2179,8726.0
2022-08-15 15:50:00,478.56,478.73,478.02,478.06,13256.0,460.3045,460.468,459.7851,459.8235,13256.0
2022-08-15 15:55:00,478.0,478.1,477.84,478.08,27052.0,459.7658,459.862,459.6119,459.8428,27052.0
2022-08-16 09:30:00,476.69,478.37,476.69,478.34,14216.0,458.5058,460.1217,458.5058,460.0929,14216.0
2022-08-16 09:35:00,478.49,479.29,478.25,478.26,6007.0,460.2371,461.0066,460.0063,460.0159,6007.0
2022-08-16 09:40:00,477.96,478.36,477.93,478.1,4346.0,459.7274,460.1121,459.6985,459.862,4346.0
2022-08-16 09:45:00,477.82,477.86,477.31,477.31,4863.0,459.5927,459.6312,459.1022,459.1022,4863.0
2022-08-16 09:50:00,477.04,478.36,477.01,478.16,13164.0,458.8425,460.1121,458.8136,459.9197,13164.0
2022-08-16 09:55:00,478.18,478.59,478.18,478.49,3390.0,459.939,460.3333,459.939,460.2371,3390.0
2022-08-16 10:00:00,478.3,478.52,477.4,478.37,7331.0,460.0544,460.266,459.1887,460.1217,7331.0
2022-08-16 10:05:00,478.01,478.18,477.88,477.88,2112.0,459.7755,459.939,459.6504,459.6504,2112.0
2022-08-16 10:10:00,478.3,478.78,478.3,478.62,3643.0,460.0544,460.5161,460.0544,460.3622,3643.0
2022-08-16 10:15:00,478.47,478.87,478.35,478.86,5300.0,460.2179,460.6026,460.1025,460.593,5300.0
2022-08-16 10:20:00,478.84,478.97,478.67,478.97,664.0,460.5738,460.6988,460.4103,460.6988,664.0
2022-08-16 10:25:00,478.62,478.62,478.22,478.39,3004.0,460.3622,460.3622,459.9774,460.141,3004.0
2022-08-16 10:30:00,478.27,478.27,477.29,477.29,4475.0,460.0255,460.0255,459.0829,459.0829,4475.0
2022-08-16 10:35:00,477.42,477.42,477.39,477.39,200.0,459.208,459.208,459.1791,459.1791,200.0
2022-08-16 10:40:00,477.5,478.0,477.5,478.0,774.0,459.2849,459.7658,459.2849,459.7658,774.0
2022-08-16 10:45:00,477.88,478.6,477.86,478.59,4186.0,459.6504,460.3429,459.6312,460.3333,4186.0
2022-08-16 10:50:00,478.61,478.83,478.19,478.19,1500.0,460.3526,460.5642,459.9486,459.9486,1500.0
2022-08-16 10:55:00,478.36,478.36,478.04,478.04,250.0,460.1121,460.1121,459.8043,459.8043,250.0
2022-08-16 11:00:00,478.05,478.29,477.9,477.9,1109.0,459.8139,460.0448,459.6696,459.6696,1109.0
2022-08-16 11:05:00,477.95,478.09,477.92,478.09,550.0,459.7177,459.8524,459.6889,459.8524,550.0
2022-08-16 11:10:00,478.2,479.12,478.16,479.07,2697.0,459.9582,460.8431,459.9197,460.795,2697.0
2022-08-16 11:15:00,478.99,479.43,478.99,479.21,800.0,460.7181,461.1413,460.7181,460.9297,800.0
2022-08-16 11:20:00,479.47,479.47,479.34,479.36,700.0,461.1798,461.1798,461.0547,461.074,700.0
2022-08-16 11:25:00,479.43,480.07,479.43,480.07,2532.0,461.1413,461.7569,461.1413,461.7569,2532.0
2022-08-16 11:30:00,480.29,480.62,480.1,480.1,5427.0,461.9685,462.2859,461.7857,461.7857,5427.0
2022-08-16 11:35:00,480.19,480.21,479.97,480.21,600.0,461.8723,461.8915,461.6607,461.8915,600.0
2022-08-16 11:40:00,480.28,480.39,480.28,480.39,968.0,461.9589,462.0647,461.9589,462.0647,968.0
2022-08-16 11:45:00,480.3,480.6,480.3,480.54,3253.0,461.9781,462.2667,461.9781,462.2089,3253.0
2022-08-16 11:50:00,480.61,480.86,480.61,480.86,400.0,462.2763,462.5167,462.2763,462.5167,400.0
2022-08-16 11:55:00,481.09,481.35,481.09,481.26,1531.0,462.738,462.988,462.738,462.9015,1531.0
2022-08-16 12:00:00,481.29,481.3,481.13,481.27,379.0,462.9303,462.9399,462.7764,462.9111,379.0
2022-08-16 12:05:00,481.23,481.23,481.23,481.23,200.0,462.8726,462.8726,462.8726,462.8726,200.0
2022-08-16 12:10:00,481.1,481.37,481.1,481.37,1100.0,462.7476,463.0073,462.7476,463.0073,1100.0
2022-08-16 12:15:00,481.49,481.78,481.46,481.78,1612.0,463.1227,463.4016,463.0938,463.4016,1612.0
2022-08-16 12:20:00,481.56,481.63,481.42,481.59,2215.0,463.19,463.2574,463.0554,463.2189,2215.0
2022-08-16 12:25:00,481.56,481.56,481.41,481.41,1700.0,463.19,463.19,463.0458,463.0458,1700.0
2022-08-16 12:30:00,481.41,481.61,481.32,481.56,2130.0,463.0458,463.2381,462.9592,463.19,2130.0
2022-08-16 12:35:00,481.38,481.5,481.38,481.5,400.0,463.0169,463.1323,463.0169,463.1323,400.0
2022-08-16 12:40:00,481.37,481.4,480.92,480.92,1676.0,463.0073,463.0361,462.5744,462.5744,1676.0
2022-08-16 12:45:00,480.99,481.06,480.88,480.88,1209.0,462.6418,462.7091,462.536,462.536,1209.0
2022-08-16 12:50:00,480.9,480.95,480.82,480.92,4705.0,462.5552,462.6033,462.4783,462.5744,4705.0
2022-08-16 12:55:00,480.76,480.81,480.66,480.68,3781.0,462.4205,462.4686,462.3244,462.3436,3781.0
2022-08-16 13:00:00,480.86,480.86,480.63,480.76,990.0,462.5167,462.5167,462.2955,462.4205,990.0
2022-08-16 13:05:00,480.75,480.92,480.75,480.9,5587.0,462.4109,462.5744,462.4109,462.5552,5587.0
2022-08-16 13:10:00,481.11,481.33,481.11,481.33,400.0,462.7572,462.9688,462.7572,462.9688,400.0
2022-08-16 13:15:00,481.22,481.23,481.13,481.17,1803.0,462.863,462.8726,462.7764,462.8149,1803.0
2022-08-16 13:20:00,481.11,481.4,481.11,481.39,1652.0,462.7572,463.0361,462.7572,463.0265,1652.0
2022-08-16 13:25:00,481.37,481.37,481.3,481.3,870.0,463.0073,463.0073,462.9399,462.9399,870.0
2022-08-16 13:30:00,481.31,481.53,481.26,481.48,1858.0,462.9496,463.1612,462.9015,463.1131,1858.0
2022-08-16 13:35:00,481.65,482.02,481.65,481.98,3047.0,463.2766,463.6325,463.2766,463.594,3047.0
2022-08-16 13:40:00,481.88,481.88,481.75,481.81,1825.0,463.4978,463.4978,463.3728,463.4305,1825.0
2022-08-16 13:45:00,481.81,482.26,481.81,482.26,600.0,463.4305,463.8633,463.4305,463.8633,600.0
2022-08-16 13:50:00,482.21,482.41,482.15,482.27,2939.0,463.8152,464.0076,463.7575,463.8729,2939.0
2022-08-16 13:55:00,482.23,482.41,482.11,482.3,5195.0,463.8345,464.0076,463.719,463.9018,5195.0
2022-08-16 14:00:00,482.18,482.42,482.01,482.28,3550.0,463.7864,464.0172,463.6229,463.8826,3550.0
2022-08-16 14:05:00,482.35,482.68,482.33,482.68,4108.0,463.9499,464.2673,463.9307,464.2673,4108.0
2022-08-16 14:10:00,482.78,482.78,482.68,482.68,701.0,464.3635,464.3635,464.2673,464.2673,701.0
2022-08-16 14:15:00,482.67,482.67,482.67,482.67,100.0,464.2577,464.2577,464.2577,464.2577,100.0
2022-08-16 14:20:00,482.84,483.07,482.84,483.07,831.0,464.4212,464.6424,464.4212,464.6424,831.0
2022-08-16 14:25:00,483.09,483.1,482.75,482.75,1000.0,464.6617,464.6713,464.3346,464.3346,1000.0
2022-08-16 14:30:00,482.72,482.8,482.42,482.42,1517.0,464.3058,464.3827,464.0172,464.0172,1517.0
2022-08-16 14:35:00,482.39,482.39,481.18,481.18,3209.0,463.9884,463.9884,462.8245,462.8245,3209.0
2022-08-16 14:40:00,480.94,481.04,480.74,480.87,3760.0,462.5937,462.6899,462.4013,462.5264,3760.0
2022-08-16 14:45:00,480.87,480.87,479.54,479.76,2846.0,462.5264,462.5264,461.2471,461.4587,2846.0
2022-08-16 14:50:00,479.82,480.0,479.75,479.8,2838.0,461.5164,461.6895,461.4491,461.4972,2838.0
2022-08-16 14:55:00,479.9,480.54,479.9,480.45,3689.0,461.5934,462.2089,461.5934,462.1224,3689.0
2022-08-16 15:00:00,480.02,480.28,479.61,479.78,4845.0,461.7088,461.9589,461.3144,461.4779,4845.0
2022-08-16 15:05:00,479.98,480.32,479.97,480.28,2073.0,461.6703,461.9973,461.6607,461.9589,2073.0
2022-08-16 15:10:00,480.15,480.39,480.14,480.36,1650.0,461.8338,462.0647,461.8242,462.0358,1650.0
2022-08-16 15:15:00,480.34,480.4,480.22,480.4,355.0,462.0166,462.0743,461.9011,462.0743,355.0
2022-08-16 15:20:00,480.54,480.89,480.36,480.89,2778.0,462.2089,462.5456,462.0358,462.5456,2778.0
2022-08-16 15:25:00,480.93,481.11,480.81,481.11,944.0,462.5841,462.7572,462.4686,462.7572,944.0
2022-08-16 15:30:00,481.03,481.35,481.03,481.15,1457.0,462.6802,462.988,462.6802,462.7957,1457.0
2022-08-16 15:35:00,481.25,481.36,481.05,481.08,3362.0,462.8919,462.9977,462.6995,462.7283,3362.0
2022-08-16 15:40:00,481.09,481.18,480.84,480.84,1843.0,462.738,462.8245,462.4975,462.4975,1843.0
2022-08-16 15:45:00,480.87,481.48,480.83,481.3,5063.0,462.5264,463.1131,462.4879,462.9399,5063.0
2022-08-16 15:50:00,481.47,481.61,481.04,481.24,9507.0,463.1035,463.2381,462.6899,462.8822,9507.0
2022-08-16 15:55:00,481.24,481.35,480.9,481.08,43245.0,462.8822,462.988,462.5552,462.7283,43245.0
2022-08-17 09:30:00,476.68,476.86,475.37,475.83,19167.0,458.4962,458.6693,457.2362,457.6786,19167.0
2022-08-17 09:35:00,476.54,476.88,475.67,475.81,33379.0,458.3615,458.6886,457.5247,457.6594,33379.0
2022-08-17 09:40:00,475.75,475.75,475.12,475.53,7415.0,457.6017,457.6017,456.9957,457.3901,7415.0
2022-08-17 09:45:00,475.52,475.67,475.07,475.38,8039.0,457.3804,457.5247,456.9476,457.2458,8039.0
2022-08-17 09:50:00,475.43,475.43,474.72,475.18,3677.0,457.2939,457.2939,456.611,457.0534,3677.0
2022-08-17 09:55:00,475.61,475.83,475.22,475.68,2167.0,457.467,457.6786,457.0919,457.5343,2167.0
2022-08-17 10:00:00,475.46,475.46,475.12,475.12,931.0,457.3227,457.3227,456.9957,456.9957,931.0
2022-08-17 10:05:00,475.64,475.91,475.27,475.27,1887.0,457.4959,457.7556,457.14,457.14,1887.0
2022-08-17 10:10:00,475.29,475.29,474.58,474.87,3660.0,457.1592,457.1592,456.4763,456.7552,3660.0
2022-08-17 10:15:00,474.72,474.72,474.32,474.68,1255.0,456.611,456.611,456.2262,456.5725,1255.0
2022-08-17 10:20:00,474.9,475.19,474.75,474.98,1827.0,456.7841,457.063,456.6398,456.861,1827.0
2022-08-17 10:25:00,474.97,475.06,474.77,474.82,1000.0,456.8514,456.938,456.659,456.7071,1000.0
2022-08-17 10:30:00,475.01,475.01,474.33,474.56,3322.0,456.8899,456.8899,456.2358,456.4571,3322.0
2022-08-17 10:35:00,474.18,474.29,473.69,474.16,2088.0,456.0916,456.1974,455.6202,456.0723,2088.0
2022-08-17 10:40:00,474.28,474.64,474.28,474.64,953.0,456.1877,456.534,456.1877,456.534,953.0
2022-08-17 10:45:00,474.88,474.93,474.37,474.37,1702.0,456.7649,456.8129,456.2743,456.2743,1702.0
2022-08-17 10:50:00,474.2,474.2,473.22,473.22,7542.0,456.1108,456.1108,455.1682,455.1682,7542.0
2022-08-17 10:55:00,473.34,473.5,473.23,473.32,825.0,455.2836,455.4375,455.1778,455.2644,825.0
2022-08-17 11:00:00,473.3,473.68,473.3,473.63,720.0,455.2451,455.6106,455.2451,455.5625,720.0
2022-08-17 11:05:00,473.67,473.98,473.62,473.77,4846.0,455.601,455.8992,455.5529,455.6972,4846.0
2022-08-17 11:10:00,473.75,474.08,473.46,473.54,11072.0,455.678,455.9954,455.399,455.476,11072.0
2022-08-17 11:15:00,473.42,473.65,473.16,473.6,2774.0,455.3605,455.5818,455.1105,455.5337,2774.0
2022-08-17 11:20:00,473.59,474.01,473.59,473.65,1460.0,455.5241,455.928,455.5241,455.5818,1460.0
2022-08-17 11:25:00,473.56,473.64,473.29,473.64,1125.0,455.4952,455.5722,455.2355,455.5722,1125.0
2022-08-17 11:30:00,473.65,473.67,473.35,473.35,519.0,455.5818,455.601,455.2932,455.2932,519.0
2022-08-17 11:35:00,473.06,473.1,472.82,472.82,2355.0,455.0143,455.0528,454.7834,454.7834,2355.0
2022-08-17 11:40:00,472.63,472.64,471.93,471.99,3091.0,454.6007,454.6103,453.9274,453.9851,3091.0
2022-08-17 11:45:00,472.11,472.11,471.58,471.74,1246.0,454.1005,454.1005,453.5907,453.7446,1246.0
2022-08-17 11:50:00,471.86,471.91,471.86,471.91,300.0,453.8601,453.9081,453.8601,453.9081,300.0
2022-08-17 11:55:00,472.07,472.17,472.06,472.1,1016.0,454.062,454.1582,454.0524,454.0909,1016.0
2022-08-17 12:00:00,472.11,472.66,472.11,472.66,1230.0,454.1005,454.6295,454.1005,454.6295,1230.0
2022-08-17 12:05:00,472.69,472.87,472.5,472.5,1076.0,454.6584,454.8315,454.4756,454.4756,1076.0
2022-08-17 12:10:00,472.17,472.17,472.07,472.07,280.0,454.1582,454.1582,454.062,454.062,280.0
2022-08-17 12:15:00,472.26,472.47,472.26,472.47,1455.0,454.2448,454.4468,454.2448,454.4468,1455.0
2022-08-17 12:20:00,472.37,473.13,472.37,473.13,1740.0,454.3506,455.0816,454.3506,455.0816,1740.0
2022-08-17 12:25:00,473.16,473.16,473.12,473.13,201.0,455.1105,455.1105,455.072,455.0816,201.0
2022-08-17 12:30:00,473.38,473.43,473.3,473.3,635.0,455.3221,455.3702,455.2451,455.2451,635.0
2022-08-17 12:35:00,473.52,474.06,473.52,474.06,3023.0,455.4567,455.9761,455.4567,455.9761,3023.0
2022-08-17 12:40:00,473.77,473.79,473.69,473.71,1505.0,455.6972,455.7164,455.6202,455.6395,1505.0
2022-08-17 12:45:00,473.77,473.81,473.7,473.7,2004.0,455.6972,455.7357,455.6299,455.6299,2004.0
2022-08-17 12:50:00,473.39,473.52,473.39,473.52,868.0,455.3317,455.4567,455.3317,455.4567,868.0
2022-08-17 12:55:00,473.49,473.68,473.43,473.68,692.0,455.4279,455.6106,455.3702,455.6106,692.0
2022-08-17 13:00:00,473.53,473.53,473.33,473.33,1700.0,455.4663,455.4663,455.274,455.274,1700.0
2022-08-17 13:05:00,473.72,473.85,473.45,473.45,2151.0,455.6491,455.7741,455.3894,455.3894,2151.0
2022-08-17 13:10:00,473.45,473.45,473.45,473.45,0.0,455.3894,455.3894,455.3894,455.3894,0.0
2022-08-17 13:15:00,473.87,473.96,473.84,473.84,998.0,455.7934,455.8799,455.7645,455.7645,998.0
2022-08-17 13:20:00,473.77,473.88,473.77,473.88,300.0,455.6972,455.803,455.6972,455.803,300.0
2022-08-17 13:25:00,474.05,474.37,473.98,474.37,1806.0,455.9665,456.2743,455.8992,456.2743,1806.0
2022-08-17 13:30:00,474.46,474.51,474.01,474.21,2790.0,456.3609,456.409,455.928,456.1204,2790.0
2022-08-17 13:35:00,474.24,474.25,474.05,474.17,725.0,456.1493,456.1589,455.9665,456.0819,725.0
2022-08-17 13:40:00,474.32,474.46,474.19,474.19,2296.0,456.2262,456.3609,456.1012,456.1012,2296.0
2022-08-17 13:45:00,474.26,474.39,474.22,474.36,2405.0,456.1685,456.2935,456.13,456.2647,2405.0
2022-08-17 13:50:00,474.33,474.59,474.33,474.34,1712.0,456.2358,456.4859,456.2358,456.2455,1712.0
2022-08-17 13:55:00,474.44,474.44,474.32,474.36,1850.0,456.3416,456.3416,456.2262,456.2647,1850.0
2022-08-17 14:00:00,474.46,475.97,474.32,475.69,20439.0,456.3609,457.8133,456.2262,457.544,20439.0
2022-08-17 14:05:00,475.02,476.2,474.57,476.07,1610.0,456.8995,458.0345,456.4667,457.9095,1610.0
2022-08-17 14:10:00,475.53,476.73,475.53,476.73,3139.0,457.3901,458.5443,457.3901,458.5443,3139.0
2022-08-17 14:15:00,476.12,476.43,475.87,476.43,4650.0,457.9575,458.2557,457.7171,458.2557,4650.0
2022-08-17 14:20:00,476.34,476.34,475.64,475.91,3134.0,458.1692,458.1692,457.4959,457.7556,3134.0
2022-08-17 14:25:00,475.9,476.54,475.9,476.3,1350.0,457.7459,458.3615,457.7459,458.1307,1350.0
2022-08-17 14:30:00,476.34,476.97,476.29,476.91,2505.0,458.1692,458.7751,458.1211,458.7174,2505.0
2022-08-17 14:35:00,477.12,477.58,477.08,477.58,900.0,458.9194,459.3619,458.8809,459.3619,900.0
2022-08-17 14:40:00,477.39,477.44,476.42,476.42,6073.0,459.1791,459.2272,458.2461,458.2461,6073.0
2022-08-17 14:45:00,476.23,476.4,475.8,475.8,1507.0,458.0634,458.2269,457.6498,457.6498,1507.0
2022-08-17 14:50:00,476.14,476.14,475.79,475.79,1484.0,457.9768,457.9768,457.6401,457.6401,1484.0
2022-08-17 14:55:00,475.9,475.97,475.55,475.72,2195.0,457.7459,457.8133,457.4093,457.5728,2195.0
2022-08-17 15:00:00,475.45,476.14,475.45,476.12,9804.0,457.3131,457.9768,457.3131,457.9575,9804.0
2022-08-17 15:05:00,476.04,476.04,475.72,475.72,733.0,457.8806,457.8806,457.5728,457.5728,733.0
2022-08-17 15:10:00,475.47,475.47,474.26,474.49,2701.0,457.3323,457.3323,456.1685,456.3897,2701.0
2022-08-17 15:15:00,474.94,474.94,474.52,474.52,3159.0,456.8226,456.8226,456.4186,456.4186,3159.0
2022-08-17 15:20:00,474.43,475.02,474.27,474.89,1091.0,456.332,456.8995,456.1781,456.7745,1091.0
2022-08-17 15:25:00,475.01,475.22,474.66,474.91,5585.0,456.8899,457.0919,456.5532,456.7937,5585.0
2022-08-17 15:30:00,475.05,475.05,474.64,474.64,1369.0,456.9284,456.9284,456.534,456.534,1369.0
2022-08-17 15:35:00,474.94,475.24,474.94,475.07,2283.0,456.8226,457.1111,456.8226,456.9476,2283.0
2022-08-17 15:40:00,475.15,475.29,474.99,475.24,4291.0,457.0246,457.1592,456.8707,457.1111,4291.0
2022-08-17 15:45:00,475.08,475.08,474.51,474.55,1817.0,456.9572,456.9572,456.409,456.4474,1817.0
2022-08-17 15:50:00,474.8,474.96,474.29,474.85,6378.0,456.6879,456.8418,456.1974,456.736,6378.0
2022-08-17 15:55:00,474.87,474.97,474.42,474.61,28129.0,456.7552,456.8514,456.3224,456.5052,28129.0
2022-08-18 09:30:00,476.19,476.69,475.5,475.5,6419.0,458.0249,458.5058,457.3612,457.3612,6419.0
2022-08-18 09:35:00,475.6,476.04,475.47,476.0,3577.0,457.4574,457.8806,457.3323,457.8421,3577.0
2022-08-18 09:40:00,475.82,476.52,475.75,476.52,4651.0,457.669,458.3423,457.6017,458.3423,4651.0
2022-08-18 09:45:00,476.71,476.71,475.27,475.71,7072.0,458.525,458.525,457.14,457.5632,7072.0
2022-08-18 09:50:00,475.48,476.2,475.48,475.79,8688.0,457.342,458.0345,457.342,457.6401,8688.0
2022-08-18 09:55:00,475.88,476.31,475.73,475.83,6599.0,457.7267,458.1403,457.5824,457.6786,6599.0
2022-08-18 10:00:00,475.68,475.71,475.42,475.53,8348.0,457.5343,457.5632,457.2843,457.3901,8348.0
2022-08-18 10:05:00,475.51,475.67,474.81,475.36,7206.0,457.3708,457.5247,456.6975,457.2265,7206.0
2022-08-18 10:10:00,475.58,475.64,475.33,475.45,1798.0,457.4381,457.4959,457.1977,457.3131,1798.0
2022-08-18 10:15:00,475.82,476.01,475.73,475.95,2459.0,457.669,457.8517,457.5824,457.794,2459.0
2022-08-18 10:20:00,476.21,476.63,476.18,476.33,3695.0,458.0441,458.4481,458.0153,458.1595,3695.0
2022-08-18 10:25:00,476.45,476.46,476.35,476.46,2120.0,458.275,458.2846,458.1788,458.2846,2120.0
2022-08-18 10:30:00,476.76,476.76,476.15,476.62,2702.0,458.5731,458.5731,457.9864,458.4385,2702.0
2022-08-18 10:35:00,476.55,477.05,476.54,476.85,3505.0,458.3711,458.8521,458.3615,458.6597,3505.0
2022-08-18 10:40:00,477.33,477.52,477.19,477.4,8105.0,459.1214,459.3041,458.9867,459.1887,8105.0
2022-08-18 10:45:00,477.37,477.96,477.37,477.92,2401.0,459.1599,459.7274,459.1599,459.6889,2401.0
2022-08-18 10:50:00,477.89,477.89,477.63,477.63,697.0,459.66,459.66,459.4099,459.4099,697.0
2022-08-18 10:55:00,477.27,477.38,477.27,477.38,200.0,459.0637,459.1695,459.0637,459.1695,200.0
2022-08-18 11:00:00,477.38,477.57,476.84,476.97,1312.0,459.1695,459.3522,458.6501,458.7751,1312.0
2022-08-18 11:05:00,476.97,476.97,476.6,476.91,1031.0,458.7751,458.7751,458.4192,458.7174,1031.0
2022-08-18 11:10:00,476.8,477.0,476.75,477.0,500.0,458.6116,458.804,458.5635,458.804,500.0
2022-08-18 11:15:00,477.02,477.33,476.96,476.96,3457.0,458.8232,459.1214,458.7655,458.7655,3457.0
2022-08-18 11:20:00,477.1,477.53,476.99,477.53,585.0,458.9002,459.3138,458.7944,459.3138,585.0
2022-08-18 11:25:00,477.56,477.56,477.02,477.3,600.0,459.3426,459.3426,458.8232,459.0925,600.0
2022-08-18 11:30:00,477.3,477.81,477.29,477.74,2484.0,459.0925,459.5831,459.0829,459.5158,2484.0
2022-08-18 11:35:00,477.58,478.06,477.54,477.94,1399.0,459.3619,459.8235,459.3234,459.7081,1399.0
2022-08-18 11:40:00,478.0,478.13,477.97,478.02,1104.0,459.7658,459.8909,459.737,459.7851,1104.0
2022-08-18 11:45:00,478.11,478.18,477.93,478.07,910.0,459.8716,459.939,459.6985,459.8332,910.0
2022-08-18 11:50:00,478.1,478.19,477.96,478.15,4679.0,459.862,459.9486,459.7274,459.9101,4679.0
2022-08-18 11:55:00,478.16,478.2,477.79,477.9,4227.0,459.9197,459.9582,459.5638,459.6696,4227.0
2022-08-18 12:00:00,477.94,477.99,477.78,477.93,1110.0,459.7081,459.7562,459.5542,459.6985,1110.0
2022-08-18 12:05:00,477.93,478.1,477.79,477.92,1614.0,459.6985,459.862,459.5638,459.6889,1614.0
2022-08-18 12:10:00,477.84,477.85,477.54,477.59,2300.0,459.6119,459.6216,459.3234,459.3715,2300.0
2022-08-18 12:15:00,477.7,477.71,477.64,477.64,991.0,459.4773,459.4869,459.4196,459.4196,991.0
2022-08-18 12:20:00,477.69,477.69,476.69,476.69,1340.0,459.4677,459.4677,458.5058,458.5058,1340.0
2022-08-18 12:25:00,476.51,476.63,476.2,476.25,4841.0,458.3327,458.4481,458.0345,458.0826,4841.0
2022-08-18 12:30:00,476.15,476.51,476.15,476.32,1422.0,457.9864,458.3327,457.9864,458.1499,1422.0
2022-08-18 12:35:00,476.04,476.04,476.01,476.01,300.0,457.8806,457.8806,457.8517,457.8517,300.0
2022-08-18 12:40:00,476.08,476.13,475.8,475.81,533.0,457.9191,457.9672,457.6498,457.6594,533.0
2022-08-18 12:45:00,475.6,476.08,475.6,476.0,3391.0,457.4574,457.9191,457.4574,457.8421,3391.0
2022-08-18 12:50:00,475.76,475.89,475.75,475.89,300.0,457.6113,457.7363,457.6017,457.7363,300.0
2022-08-18 12:55:00,475.89,475.89,475.89,475.89,0.0,457.7363,457.7363,457.7363,457.7363,0.0
2022-08-18 13:00:00,475.87,475.87,475.8,475.8,600.0,457.7171,457.7171,457.6498,457.6498,600.0
2022-08-18 13:05:00,475.82,476.59,475.82,476.59,1085.0,457.669,458.4096,457.669,458.4096,1085.0
2022-08-18 13:10:00,476.66,476.75,476.41,476.56,2200.0,458.4769,458.5635,458.2365,458.3808,2200.0
2022-08-18 13:15:00,476.51,476.72,476.51,476.72,1314.0,458.3327,458.5347,458.3327,458.5347,1314.0
2022-08-18 13:20:00,476.88,476.88,476.58,476.58,464.0,458.6886,458.6886,458.4,458.4,464.0
2022-08-18 13:25:00,476.6,476.86,476.6,476.78,685.0,458.4192,458.6693,458.4192,458.5924,685.0
2022-08-18 13:30:00,476.94,476.94,476.74,476.79,4234.0,458.7463,458.7463,458.5539,458.602,4234.0
2022-08-18 13:35:00,476.79,477.23,476.79,477.23,1920.0,458.602,459.0252,458.602,459.0252,1920.0
2022-08-18 13:40:00,477.28,477.35,477.19,477.33,1242.0,459.0733,459.1406,458.9867,459.1214,1242.0
2022-08-18 13:45:00,477.29,477.3,477.13,477.23,1411.0,459.0829,459.0925,458.929,459.0252,1411.0
2022-08-18 13:50:00,477.11,477.19,477.04,477.04,614.0,458.9098,458.9867,458.8425,458.8425,614.0
2022-08-18 13:55:00,477.05,477.05,476.8,476.98,990.0,458.8521,458.8521,458.6116,458.7847,990.0
2022-08-18 14:00:00,476.94,477.13,476.94,477.13,676.0,458.7463,458.929,458.7463,458.929,676.0
2022-08-18 14:05:00,477.1,477.5,477.1,477.5,1093.0,458.9002,459.2849,458.9002,459.2849,1093.0
2022-08-18 14:10:00,477.47,477.49,477.43,477.43,400.0,459.2561,459.2753,459.2176,459.2176,400.0
2022-08-18 14:15:00,477.56,477.56,477.56,477.56,348.0,459.3426,459.3426,459.3426,459.3426,348.0
2022-08-18 14:20:00,477.28,477.41,477.28,477.41,557.0,459.0733,459.1983,459.0733,459.1983,557.0
2022-08-18 14:25:00,477.53,477.53,477.53,477.53,100.0,459.3138,459.3138,459.3138,459.3138,100.0
2022-08-18 14:30:00,477.28,477.29,477.21,477.21,805.0,459.0733,459.0829,459.006,459.006,805.0
2022-08-18 14:35:00,477.24,477.24,477.23,477.24,126.0,459.0348,459.0348,459.0252,459.0348,126.0
2022-08-18 14:40:00,477.36,477.47,477.31,477.47,1249.0,459.1502,459.2561,459.1022,459.2561,1249.0
2022-08-18 14:45:00,477.55,477.55,477.34,477.52,1100.0,459.333,459.333,459.131,459.3041,1100.0
2022-08-18 14:50:00,477.55,477.94,477.52,477.94,1400.0,459.333,459.7081,459.3041,459.7081,1400.0
2022-08-18 14:55:00,477.97,478.01,477.86,477.86,823.0,459.737,459.7755,459.6312,459.6312,823.0
2022-08-18 15:00:00,477.97,478.09,477.85,478.09,1995.0,459.737,459.8524,459.6216,459.8524,1995.0
2022-08-18 15:05:00,478.13,478.4,478.13,478.36,2237.0,459.8909,460.1506,459.8909,460.1121,2237.0
2022-08-18 15:10:00,478.35,478.51,478.3,478.43,1908.0,460.1025,460.2564,460.0544,460.1794,1908.0
2022-08-18 15:15:00,478.47,478.75,478.47,478.65,4723.0,460.2179,460.4872,460.2179,460.391,4723.0
2022-08-18 15:20:00,478.65,478.7,478.35,478.67,2867.0,460.391,460.4391,460.1025,460.4103,2867.0
2022-08-18 15:25:00,478.54,478.73,478.54,478.62,818.0,460.2852,460.468,460.2852,460.3622,818.0
2022-08-18 15:30:00,478.73,478.73,478.67,478.71,500.0,460.468,460.468,460.4103,460.4487,500.0
2022-08-18 15:35:00,478.82,478.99,478.74,478.92,1073.0,460.5546,460.7181,460.4776,460.6507,1073.0
2022-08-18 15:40:00,478.83,478.86,478.7,478.76,1229.0,460.5642,460.593,460.4391,460.4968,1229.0
2022-08-18 15:45:00,478.59,478.59,478.41,478.45,2214.0,460.3333,460.3333,460.1602,460.1987,2214.0
2022-08-18 15:50:00,478.41,478.41,477.89,478.02,4542.0,460.1602,460.1602,459.66,459.7851,4542.0
2022-08-18 15:55:00,478.1,478.49,477.9,478.46,16803.0,459.862,460.2371,459.6696,460.2083,16803.0
2022-08-19 09:30:00,474.73,475.15,473.9,474.95,6483.0,456.6206,457.0246,455.8222,456.8322,6483.0
2022-08-19 09:35:00,474.74,474.77,474.09,474.09,5907.0,456.6302,456.659,456.005,456.005,5907.0
2022-08-19 09:40:00,473.99,473.99,473.02,473.18,6511.0,455.9088,455.9088,454.9758,455.1297,6511.0
2022-08-19 09:45:00,473.1,473.1,472.29,472.62,10721.0,455.0528,455.0528,454.2737,454.5911,10721.0
2022-08-19 09:50:00,472.46,472.46,471.88,471.88,5056.0,454.4372,454.4372,453.8793,453.8793,5056.0
2022-08-19 09:55:00,471.76,471.92,471.49,471.73,13543.0,453.7639,453.9178,453.5042,453.735,13543.0
2022-08-19 10:00:00,471.74,472.06,471.38,471.94,4991.0,453.7446,454.0524,453.3984,453.937,4991.0
2022-08-19 10:05:00,471.91,472.24,471.44,471.44,3854.0,453.9081,454.2256,453.4561,453.4561,3854.0
2022-08-19 10:10:00,471.44,471.55,471.19,471.19,3000.0,453.4561,453.5619,453.2156,453.2156,3000.0
2022-08-19 10:15:00,471.19,471.38,470.94,471.37,15331.0,453.2156,453.3984,452.9751,453.3887,15331.0
2022-08-19 10:20:00,471.27,472.1,471.27,471.69,3136.0,453.2926,454.0909,453.2926,453.6965,3136.0
2022-08-19 10:25:00,471.02,471.6,471.02,471.6,1347.0,453.0521,453.61,453.0521,453.61,1347.0
2022-08-19 10:30:00,471.75,472.27,471.75,471.91,1115.0,453.7543,454.2544,453.7543,453.9081,1115.0
2022-08-19 10:35:00,471.98,471.98,471.65,471.85,4293.0,453.9755,453.9755,453.6581,453.8504,4293.0
2022-08-19 10:40:00,471.8,471.96,471.35,471.86,1944.0,453.8023,453.9562,453.3695,453.8601,1944.0
2022-08-19 10:45:00,471.9,472.2,471.9,472.2,1679.0,453.8985,454.1871,453.8985,454.1871,1679.0
2022-08-19 10:50:00,471.76,471.77,471.41,471.44,2754.0,453.7639,453.7735,453.4272,453.4561,2754.0
2022-08-19 10:55:00,471.33,471.33,470.82,470.85,4619.0,453.3503,453.3503,452.8597,452.8886,4619.0
2022-08-19 11:00:00,470.99,470.99,470.48,470.48,3691.0,453.0232,453.0232,452.5327,452.5327,3691.0
2022-08-19 11:05:00,470.54,470.54,469.68,469.68,7682.0,452.5904,452.5904,451.7632,451.7632,7682.0
2022-08-19 11:10:00,469.75,470.12,469.75,469.93,2701.0,451.8305,452.1864,451.8305,452.0037,2701.0
2022-08-19 11:15:00,469.89,470.03,469.65,469.98,2150.0,451.9652,452.0999,451.7344,452.0518,2150.0
2022-08-19 11:20:00,470.01,470.11,469.81,469.81,1644.0,452.0806,452.1768,451.8883,451.8883,1644.0
2022-08-19 11:25:00,469.87,470.24,469.78,470.24,480.0,451.946,452.3019,451.8594,452.3019,480.0
2022-08-19 11:30:00,470.34,470.34,469.92,470.0,841.0,452.398,452.398,451.9941,452.071,841.0
2022-08-19 11:35:00,470.37,470.69,470.37,470.69,1495.0,452.4269,452.7347,452.4269,452.7347,1495.0
2022-08-19 11:40:00,470.7,470.99,470.7,470.71,1458.0,452.7443,453.0232,452.7443,452.7539,1458.0
2022-08-19 11:45:00,470.63,471.45,470.6,471.13,1621.0,452.677,453.4657,452.6481,453.1579,1621.0
2022-08-19 11:50:00,471.22,471.22,470.89,471.11,8797.0,453.2445,453.2445,452.9271,453.1387,8797.0
2022-08-19 11:55:00,471.11,471.11,470.8,470.8,1536.0,453.1387,453.1387,452.8405,452.8405,1536.0
2022-08-19 12:00:00,470.81,470.81,470.54,470.54,800.0,452.8501,452.8501,452.5904,452.5904,800.0
2022-08-19 12:05:00,470.65,470.65,470.18,470.19,419.0,452.6962,452.6962,452.2441,452.2538,419.0
2022-08-19 12:10:00,470.54,470.58,470.54,470.58,300.0,452.5904,452.6289,452.5904,452.6289,300.0
2022-08-19 12:15:00,470.65,470.84,470.65,470.84,2132.0,452.6962,452.879,452.6962,452.879,2132.0
2022-08-19 12:20:00,470.84,470.93,470.71,470.75,1042.0,452.879,452.9655,452.7539,452.7924,1042.0
2022-08-19 12:25:00,470.66,470.66,470.28,470.35,891.0,452.7058,452.7058,452.3403,452.4077,891.0
2022-08-19 12:30:00,470.31,470.57,470.3,470.57,215.0,452.3692,452.6193,452.3596,452.6193,215.0
2022-08-19 12:35:00,471.06,471.15,471.06,471.15,349.0,453.0906,453.1771,453.0906,453.1771,349.0
2022-08-19 12:40:00,471.0,471.34,470.99,471.34,672.0,453.0329,453.3599,453.0232,453.3599,672.0
2022-08-19 12:45:00,471.38,471.39,471.38,471.39,200.0,453.3984,453.408,453.3984,453.408,200.0
2022-08-19 12:50:00,471.39,471.39,471.39,471.39,0.0,453.408,453.408,453.408,453.408,0.0
2022-08-19 12:55:00,471.33,471.59,471.33,471.58,200.0,453.3503,453.6004,453.3503,453.5907,200.0
2022-08-19 13:00:00,471.31,471.43,471.09,471.43,600.0,453.331,453.4465,453.1194,453.4465,600.0
2022-08-19 13:05:00,471.21,471.21,471.13,471.13,300.0,453.2348,453.2348,453.1579,453.1579,300.0
2022-08-19 13:10:00,471.15,471.2,470.94,470.95,697.0,453.1771,453.2252,452.9751,452.9848,697.0
2022-08-19 13:15:00,470.99,471.05,470.95,471.0,1048.0,453.0232,453.081,452.9848,453.0329,1048.0
2022-08-19 13:20:00,470.79,470.79,470.79,470.79,207.0,452.8309,452.8309,452.8309,452.8309,207.0
2022-08-19 13:25:00,470.74,470.74,470.74,470.74,100.0,452.7828,452.7828,452.7828,452.7828,100.0
2022-08-19 13:30:00,470.33,470.33,470.02,470.1,2936.0,452.3884,452.3884,452.0902,452.1672,2936.0
2022-08-19 13:35:00,470.24,470.24,470.0,470.0,900.0,452.3019,452.3019,452.071,452.071,900.0
2022-08-19 13:40:00,470.15,470.16,470.12,470.16,3070.0,452.2153,452.2249,452.1864,452.2249,3070.0
2022-08-19 13:45:00,470.23,470.31,470.19,470.3,2927.0,452.2922,452.3692,452.2538,452.3596,2927.0
2022-08-19 13:50:00,470.5,470.62,470.47,470.62,650.0,452.5519,452.6674,452.5231,452.6674,650.0
2022-08-19 13:55:00,470.68,470.82,470.67,470.67,1301.0,452.7251,452.8597,452.7154,452.7154,1301.0
2022-08-19 14:00:00,470.7,470.82,470.7,470.82,530.0,452.7443,452.8597,452.7443,452.8597,530.0
2022-08-19 14:05:00,470.8,470.8,470.79,470.8,319.0,452.8405,452.8405,452.8309,452.8405,319.0
2022-08-19 14:10:00,470.79,470.85,470.26,470.31,1200.0,452.8309,452.8886,452.3211,452.3692,1200.0
2022-08-19 14:15:00,470.28,470.28,470.05,470.19,1330.0,452.3403,452.3403,452.1191,452.2538,1330.0
2022-08-19 14:20:00,470.17,470.4,470.16,470.36,1482.0,452.2345,452.4557,452.2249,452.4173,1482.0
2022-08-19 14:25:00,470.47,470.62,470.4,470.62,1625.0,452.5231,452.6674,452.4557,452.6674,1625.0
2022-08-19 14:30:00,470.51,470.79,470.48,470.79,1211.0,452.5616,452.8309,452.5327,452.8309,1211.0
2022-08-19 14:35:00,470.7,470.8,470.54,470.61,1200.0,452.7443,452.8405,452.5904,452.6577,1200.0
2022-08-19 14:40:00,470.2,470.51,470.2,470.51,897.0,452.2634,452.5616,452.2634,452.5616,897.0
2022-08-19 14:45:00,470.43,470.57,470.34,470.57,1939.0,452.4846,452.6193,452.398,452.6193,1939.0
2022-08-19 14:50:00,470.44,470.44,469.94,469.94,789.0,452.4942,452.4942,452.0133,452.0133,789.0
2022-08-19 14:55:00,469.85,469.85,469.77,469.79,416.0,451.9267,451.9267,451.8498,451.869,416.0
2022-08-19 15:00:00,469.97,469.97,469.42,469.42,915.0,452.0422,452.0422,451.5131,451.5131,915.0
2022-08-19 15:05:00,469.27,469.27,469.27,469.27,200.0,451.3689,451.3689,451.3689,451.3689,200.0
2022-08-19 15:10:00,469.39,470.16,469.39,470.12,3111.0,451.4843,452.2249,451.4843,452.1864,3111.0
2022-08-19 15:15:00,470.26,470.45,470.22,470.45,1623.0,452.3211,452.5038,452.2826,452.5038,1623.0
2022-08-19 15:20:00,470.28,470.39,470.16,470.29,3551.0,452.3403,452.4461,452.2249,452.3499,3551.0
2022-08-19 15:25:00,470.38,470.51,470.25,470.25,1706.0,452.4365,452.5616,452.3115,452.3115,1706.0
2022-08-19 15:30:00,470.41,470.59,470.3,470.31,1526.0,452.4654,452.6385,452.3596,452.3692,1526.0
2022-08-19 15:35:00,470.41,470.6,470.3,470.45,5366.0,452.4654,452.6481,452.3596,452.5038,5366.0
2022-08-19 15:40:00,470.43,470.67,470.3,470.67,3522.0,452.4846,452.7154,452.3596,452.7154,3522.0
2022-08-19 15:45:00,470.79,470.86,470.42,470.78,5619.0,452.8309,452.8982,452.475,452.8213,5619.0
2022-08-19 15:50:00,470.95,471.34,470.74,470.81,16789.0,452.9848,453.3599,452.7828,452.8501,16789.0
2022-08-19 15:55:00,470.9,471.01,470.46,470.51,42177.0,452.9367,453.0425,452.5135,452.5616,42177.0
2022-08-22 09:30:00,464.76,464.76,463.05,463.05,29804.0,447.0309,447.0309,445.3861,445.3861,29804.0
2022-08-22 09:35:00,462.84,463.59,462.31,463.34,14636.0,445.1841,445.9055,444.6744,445.6651,14636.0
2022-08-22 09:40:00,463.47,464.3,463.21,463.89,7505.0,445.7901,446.5884,445.54,446.1941,7505.0
2022-08-22 09:45:00,464.12,464.37,463.47,463.6,9027.0,446.4153,446.6558,445.7901,445.9151,9027.0
2022-08-22 09:50:00,463.56,463.6,463.22,463.51,2864.0,445.8767,445.9151,445.5496,445.8286,2864.0
2022-08-22 09:55:00,463.89,464.26,463.74,464.26,3670.0,446.1941,446.55,446.0498,446.55,3670.0
2022-08-22 10:00:00,463.89,463.92,463.38,463.71,8096.0,446.1941,446.2229,445.7035,446.021,8096.0
2022-08-22 10:05:00,463.78,463.81,462.92,463.1,5979.0,446.0883,446.1171,445.2611,445.4342,5979.0
2022-08-22 10:10:00,463.19,463.19,462.45,462.59,12749.0,445.5208,445.5208,444.809,444.9437,12749.0
2022-08-22 10:15:00,462.58,462.75,462.11,462.24,20589.0,444.9341,445.0976,444.482,444.607,20589.0
2022-08-22 10:20:00,462.34,462.34,461.28,461.28,4135.0,444.7032,444.7032,443.6836,443.6836,4135.0
2022-08-22 10:25:00,461.23,461.73,461.22,461.69,4200.0,443.6356,444.1165,443.6259,444.078,4200.0
2022-08-22 10:30:00,461.42,461.97,461.29,461.41,3944.0,443.8183,444.3473,443.6933,443.8087,3944.0
2022-08-22 10:35:00,461.68,462.28,461.61,462.22,1834.0,444.0684,444.6455,444.0011,444.5878,1834.0
2022-08-22 10:40:00,462.26,463.13,462.26,462.75,6425.0,444.6263,445.4631,444.6263,445.0976,6425.0
2022-08-22 10:45:00,462.73,463.18,462.73,463.18,2366.0,445.0783,445.5112,445.0783,445.5112,2366.0
2022-08-22 10:50:00,463.0,463.0,462.61,462.63,1300.0,445.338,445.338,444.9629,444.9821,1300.0
2022-08-22 10:55:00,462.61,462.61,462.23,462.23,1900.0,444.9629,444.9629,444.5974,444.5974,1900.0
2022-08-22 11:00:00,462.39,463.03,462.39,463.03,2615.0,444.7513,445.3669,444.7513,445.3669,2615.0
2022-08-22 11:05:00,463.0,463.13,462.97,463.0,5044.0,445.338,445.4631,445.3092,445.338,5044.0
2022-08-22 11:10:00,463.13,463.44,462.93,463.44,2785.0,445.4631,445.7613,445.2707,445.7613,2785.0
2022-08-22 11:15:00,463.47,463.71,463.3,463.36,3270.0,445.7901,446.021,445.6266,445.6843,3270.0
2022-08-22 11:20:00,463.41,463.72,463.41,463.58,6022.0,445.7324,446.0306,445.7324,445.8959,6022.0
2022-08-22 11:25:00,463.7,463.71,463.24,463.55,1596.0,446.0113,446.021,445.5689,445.8671,1596.0
2022-08-22 11:30:00,463.57,463.61,463.57,463.61,470.0,445.8863,445.9248,445.8863,445.9248,470.0
2022-08-22 11:35:00,463.8,463.81,463.53,463.53,670.0,446.1075,446.1171,445.8478,445.8478,670.0
2022-08-22 11:40:00,463.63,463.85,463.63,463.8,2984.0,445.944,446.1556,445.944,446.1075,2984.0
2022-08-22 11:45:00,463.43,463.53,463.43,463.52,300.0,445.7516,445.8478,445.7516,445.8382,300.0
2022-08-22 11:50:00,463.13,463.36,463.12,463.32,3000.0,445.4631,445.6843,445.4535,445.6458,3000.0
2022-08-22 11:55:00,463.29,463.62,463.25,463.41,3999.0,445.617,445.9344,445.5785,445.7324,3999.0
2022-08-22 12:00:00,463.39,463.4,463.38,463.4,970.0,445.7132,445.7228,445.7035,445.7228,970.0
2022-08-22 12:05:00,463.39,463.39,462.8,462.87,1800.0,445.7132,445.7132,445.1457,445.213,1800.0
2022-08-22 12:10:00,462.67,462.93,462.66,462.83,1634.0,445.0206,445.2707,445.011,445.1745,1634.0
2022-08-22 12:15:00,462.94,462.94,462.92,462.92,1400.0,445.2803,445.2803,445.2611,445.2611,1400.0
2022-08-22 12:20:00,463.09,463.27,463.09,463.23,736.0,445.4246,445.5977,445.4246,445.5593,736.0
2022-08-22 12:25:00,463.56,463.56,462.85,462.85,480.0,445.8767,445.8767,445.1938,445.1938,480.0
2022-08-22 12:30:00,462.81,462.97,462.81,462.91,400.0,445.1553,445.3092,445.1553,445.2515,400.0
2022-08-22 12:35:00,462.9,463.22,462.85,463.22,4125.0,445.2418,445.5496,445.1938,445.5496,4125.0
2022-08-22 12:40:00,463.12,463.13,462.59,462.59,1758.0,445.4535,445.4631,444.9437,444.9437,1758.0
2022-08-22 12:45:00,462.4,462.52,462.4,462.52,730.0,444.7609,444.8763,444.7609,444.8763,730.0
2022-08-22 12:50:00,462.43,462.55,462.43,462.51,800.0,444.7898,444.9052,444.7898,444.8667,800.0
2022-08-22 12:55:00,462.72,462.72,462.64,462.64,400.0,445.0687,445.0687,444.9918,444.9918,400.0
2022-08-22 13:00:00,462.53,462.53,462.2,462.2,1000.0,444.886,444.886,444.5686,444.5686,1000.0
2022-08-22 13:05:00,462.15,462.23,461.99,462.12,1370.0,444.5205,444.5974,444.3666,444.4916,1370.0
2022-08-22 13:10:00,461.8,461.82,461.75,461.82,2034.0,444.1838,444.203,444.1357,444.203,2034.0
2022-08-22 13:15:00,461.68,461.8,461.57,461.64,10340.0,444.0684,444.1838,443.9626,444.0299,10340.0
2022-08-22 13:20:00,461.65,461.69,461.59,461.59,1484.0,444.0395,444.078,443.9818,443.9818,1484.0
2022-08-22 13:25:00,461.44,461.47,461.11,461.23,1620.0,443.8375,443.8664,443.5201,443.6356,1620.0
2022-08-22 13:30:00,460.97,461.0,460.79,460.79,1886.0,443.3855,443.4143,443.2123,443.2123,1886.0
2022-08-22 13:35:00,460.7,460.85,460.65,460.81,1608.0,443.1258,443.2701,443.0777,443.2316,1608.0
2022-08-22 13:40:00,460.78,461.14,460.77,461.07,1100.0,443.2027,443.549,443.1931,443.4817,1100.0
2022-08-22 13:45:00,460.95,461.06,460.88,460.97,4118.0,443.3662,443.472,443.2989,443.3855,4118.0
2022-08-22 13:50:00,460.89,461.03,460.81,460.81,3260.0,443.3085,443.4432,443.2316,443.2316,3260.0
2022-08-22 13:55:00,460.88,460.88,460.66,460.68,2900.0,443.2989,443.2989,443.0873,443.1065,2900.0
2022-08-22 14:00:00,460.76,460.78,460.56,460.69,2290.0,443.1835,443.2027,442.9911,443.1162,2290.0
2022-08-22 14:05:00,460.61,460.77,460.46,460.55,3048.0,443.0392,443.1931,442.8949,442.9815,3048.0
2022-08-22 14:10:00,460.46,460.64,460.38,460.63,4490.0,442.8949,443.0681,442.818,443.0584,4490.0
2022-08-22 14:15:00,460.66,460.81,460.52,460.75,2120.0,443.0873,443.2316,442.9526,443.1739,2120.0
2022-08-22 14:20:00,460.75,460.87,460.65,460.67,2700.0,443.1739,443.2893,443.0777,443.0969,2700.0
2022-08-22 14:25:00,460.74,460.84,460.6,460.67,2668.0,443.1642,443.2604,443.0296,443.0969,2668.0
2022-08-22 14:30:00,460.61,460.81,460.54,460.81,9389.0,443.0392,443.2316,442.9719,443.2316,9389.0
2022-08-22 14:35:00,460.88,460.89,460.66,460.72,5116.0,443.2989,443.3085,443.0873,443.145,5116.0
2022-08-22 14:40:00,460.76,460.76,460.45,460.48,2014.0,443.1835,443.1835,442.8853,442.9142,2014.0
2022-08-22 14:45:00,460.45,460.78,460.45,460.6,2180.0,442.8853,443.2027,442.8853,443.0296,2180.0
2022-08-22 14:50:00,460.69,460.69,460.58,460.59,1189.0,443.1162,443.1162,443.0104,443.02,1189.0
2022-08-22 14:55:00,460.61,460.73,460.22,460.73,3044.0,443.0392,443.1546,442.6641,443.1546,3044.0
2022-08-22 15:00:00,460.68,461.08,460.68,460.94,2851.0,443.1065,443.4913,443.1065,443.3566,2851.0
2022-08-22 15:05:00,460.78,460.96,460.77,460.96,1378.0,443.2027,443.3759,443.1931,443.3759,1378.0
2022-08-22 15:10:00,461.06,461.32,461.06,461.15,4000.0,443.472,443.7221,443.472,443.5586,4000.0
2022-08-22 15:15:00,461.33,461.43,460.87,460.88,4653.0,443.7317,443.8279,443.2893,443.2989,4653.0
2022-08-22 15:20:00,460.89,460.95,460.76,460.95,918.0,443.3085,443.3662,443.1835,443.3662,918.0
2022-08-22 15:25:00,460.94,461.1,460.51,460.51,3127.0,443.3566,443.5105,442.943,442.943,3127.0
2022-08-22 15:30:00,460.61,460.67,460.22,460.26,4669.0,443.0392,443.0969,442.6641,442.7026,4669.0
2022-08-22 15:35:00,460.15,460.77,460.15,460.69,2740.0,442.5968,443.1931,442.5968,443.1162,2740.0
2022-08-22 15:40:00,460.68,460.68,459.74,459.74,4503.0,443.1065,443.1065,442.2024,442.2024,4503.0
2022-08-22 15:45:00,459.69,460.17,459.69,460.17,2157.0,442.1543,442.616,442.1543,442.616,2157.0
2022-08-22 15:50:00,460.13,461.08,460.07,460.74,11216.0,442.5775,443.4913,442.5198,443.1642,11216.0
2022-08-22 15:55:00,460.7,460.78,460.23,460.61,51384.0,443.1258,443.2027,442.6737,443.0392,51384.0
2022-08-23 09:30:00,460.89,462.57,460.89,462.46,18947.0,443.3085,444.9244,443.3085,444.8186,18947.0
2022-08-23 09:35:00,462.88,463.03,462.54,462.65,13172.0,445.2226,445.3669,444.8956,445.0014,13172.0
2022-08-23 09:40:00,462.69,462.95,461.56,461.94,32531.0,445.0399,445.2899,443.953,444.3185,32531.0
2022-08-23 09:45:00,462.01,463.67,462.01,463.56,7131.0,444.3858,445.9825,444.3858,445.8767,7131.0
2022-08-23 09:50:00,463.88,464.82,463.88,464.11,4013.0,446.1845,447.0886,446.1845,446.4057,4013.0
2022-08-23 09:55:00,464.03,464.04,463.97,463.97,735.0,446.3287,446.3384,446.271,446.271,735.0
2022-08-23 10:00:00,463.8,464.21,463.22,463.48,5425.0,446.1075,446.5019,445.5496,445.7997,5425.0
2022-08-23 10:05:00,463.35,464.72,463.35,464.67,10035.0,445.6747,446.9924,445.6747,446.9443,10035.0
2022-08-23 10:10:00,464.86,465.44,464.86,465.04,4261.0,447.1271,447.685,447.1271,447.3002,4261.0
2022-08-23 10:15:00,465.17,465.34,464.94,465.11,2893.0,447.4253,447.5888,447.204,447.3675,2893.0
2022-08-23 10:20:00,465.2,465.46,464.97,464.97,3782.0,447.4541,447.7042,447.2329,447.2329,3782.0
2022-08-23 10:25:00,464.79,464.79,463.85,463.85,4718.0,447.0598,447.0598,446.1556,446.1556,4718.0
2022-08-23 10:30:00,463.91,464.84,463.82,464.76,2220.0,446.2133,447.1078,446.1268,447.0309,2220.0
2022-08-23 10:35:00,464.99,465.0,463.93,464.05,3120.0,447.2521,447.2617,446.2326,446.348,3120.0
2022-08-23 10:40:00,463.61,464.51,463.6,464.51,2272.0,445.9248,446.7904,445.9151,446.7904,2272.0
2022-08-23 10:45:00,464.54,464.54,464.02,464.3,1834.0,446.8193,446.8193,446.3191,446.5884,1834.0
2022-08-23 10:50:00,464.67,464.9,463.63,463.76,3499.0,446.9443,447.1656,445.944,446.069,3499.0
2022-08-23 10:55:00,463.64,463.66,463.2,463.2,7438.0,445.9536,445.9729,445.5304,445.5304,7438.0
2022-08-23 11:00:00,463.08,463.08,461.99,462.47,6516.0,445.415,445.415,444.3666,444.8283,6516.0
2022-08-23 11:05:00,462.46,462.76,462.21,462.76,4937.0,444.8186,445.1072,444.5782,445.1072,4937.0
2022-08-23 11:10:00,462.68,463.39,462.58,463.28,4058.0,445.0302,445.7132,444.9341,445.6074,4058.0
2022-08-23 11:15:00,463.29,463.38,463.01,463.08,2339.0,445.617,445.7035,445.3477,445.415,2339.0
2022-08-23 11:20:00,462.91,463.26,462.91,462.99,3907.0,445.2515,445.5881,445.2515,445.3284,3907.0
2022-08-23 11:25:00,463.16,463.21,462.94,463.07,6862.0,445.4919,445.54,445.2803,445.4054,6862.0
2022-08-23 11:30:00,462.71,463.01,462.5,462.5,1395.0,445.0591,445.3477,444.8571,444.8571,1395.0
2022-08-23 11:35:00,462.68,463.18,462.68,463.05,3939.0,445.0302,445.5112,445.0302,445.3861,3939.0
2022-08-23 11:40:00,463.07,463.07,462.38,462.64,1715.0,445.4054,445.4054,444.7417,444.9918,1715.0
2022-08-23 11:45:00,462.81,462.98,462.71,462.91,2950.0,445.1553,445.3188,445.0591,445.2515,2950.0
2022-08-23 11:50:00,463.13,463.15,462.61,462.66,2200.0,445.4631,445.4823,444.9629,445.011,2200.0
2022-08-23 11:55:00,462.44,462.44,462.11,462.34,2015.0,444.7994,444.7994,444.482,444.7032,2015.0
2022-08-23 12:00:00,462.34,462.34,461.78,461.78,1939.0,444.7032,444.7032,444.1646,444.1646,1939.0
2022-08-23 12:05:00,461.89,462.27,461.61,462.21,5045.0,444.2704,444.6359,444.0011,444.5782,5045.0
2022-08-23 12:10:00,461.86,462.06,461.79,461.79,1128.0,444.2415,444.4339,444.1742,444.1742,1128.0
2022-08-23 12:15:00,461.88,461.88,461.31,461.45,962.0,444.2608,444.2608,443.7125,443.8472,962.0
2022-08-23 12:20:00,461.19,461.27,460.82,460.92,4136.0,443.5971,443.674,443.2412,443.3374,4136.0
2022-08-23 12:25:00,460.97,461.35,460.68,460.87,4014.0,443.3855,443.751,443.1065,443.2893,4014.0
2022-08-23 12:30:00,460.94,461.39,460.88,461.34,4430.0,443.3566,443.7895,443.2989,443.7414,4430.0
2022-08-23 12:35:00,461.35,461.9,461.35,461.82,6623.0,443.751,444.28,443.751,444.203,6623.0
2022-08-23 12:40:00,461.85,462.08,461.76,462.0,23213.0,444.2319,444.4531,444.1453,444.3762,23213.0
2022-08-23 12:45:00,462.01,462.05,461.66,461.66,9902.0,444.3858,444.4243,444.0492,444.0492,9902.0
2022-08-23 12:50:00,461.54,462.02,461.54,461.79,9434.0,443.9337,444.3954,443.9337,444.1742,9434.0
2022-08-23 12:55:00,461.81,462.15,461.81,462.15,2848.0,444.1934,444.5205,444.1934,444.5205,2848.0
2022-08-23 13:00:00,462.18,462.35,462.07,462.15,4680.0,444.5493,444.7128,444.4435,444.5205,4680.0
2022-08-23 13:05:00,462.09,462.09,461.67,461.79,1287.0,444.4627,444.4627,444.0588,444.1742,1287.0
2022-08-23 13:10:00,461.72,461.78,461.44,461.44,600.0,444.1069,444.1646,443.8375,443.8375,600.0
2022-08-23 13:15:00,461.65,461.84,461.19,461.19,3033.0,444.0395,444.2223,443.5971,443.5971,3033.0
2022-08-23 13:20:00,461.09,461.29,460.83,460.83,7159.0,443.5009,443.6933,443.2508,443.2508,7159.0
2022-08-23 13:25:00,460.88,461.46,460.87,461.46,5136.0,443.2989,443.8568,443.2893,443.8568,5136.0
2022-08-23 13:30:00,461.5,461.69,461.35,461.69,4030.0,443.8953,444.078,443.751,444.078,4030.0
2022-08-23 13:35:00,461.65,461.65,460.96,460.96,6333.0,444.0395,444.0395,443.3759,443.3759,6333.0
2022-08-23 13:40:00,460.96,461.02,460.83,460.83,1790.0,443.3759,443.4336,443.2508,443.2508,1790.0
2022-08-23 13:45:00,460.73,460.77,460.07,460.19,2831.0,443.1546,443.1931,442.5198,442.6352,2831.0
2022-08-23 13:50:00,460.06,460.06,459.61,459.98,3831.0,442.5102,442.5102,442.0774,442.4332,3831.0
2022-08-23 13:55:00,459.89,460.3,459.89,460.1,4681.0,442.3467,442.741,442.3467,442.5487,4681.0
2022-08-23 14:00:00,459.94,460.13,459.94,460.13,400.0,442.3948,442.5775,442.3948,442.5775,400.0
2022-08-23 14:05:00,460.06,460.06,460.05,460.06,100.0,442.5102,442.5102,442.5006,442.5102,100.0
2022-08-23 14:10:00,460.26,460.29,460.26,460.29,200.0,442.7026,442.7314,442.7026,442.7314,200.0
2022-08-23 14:15:00,460.53,460.71,460.44,460.71,700.0,442.9623,443.1354,442.8757,443.1354,700.0
2022-08-23 14:20:00,460.87,461.12,460.87,461.01,500.0,443.2893,443.5298,443.2893,443.4239,500.0
2022-08-23 14:25:00,461.07,461.15,461.07,461.15,1100.0,443.4817,443.5586,443.4817,443.5586,1100.0
2022-08-23 14:30:00,461.09,461.09,460.84,460.84,900.0,443.5009,443.5009,443.2604,443.2604,900.0
2022-08-23 14:35:00,460.88,461.08,460.75,460.94,2721.0,443.2989,443.4913,443.1739,443.3566,2721.0
2022-08-23 14:40:00,460.95,461.27,460.9,461.21,1260.0,443.3662,443.674,443.3181,443.6163,1260.0
2022-08-23 14:45:00,460.95,460.95,460.7,460.77,1421.0,443.3662,443.3662,443.1258,443.1931,1421.0
2022-08-23 14:50:00,460.64,460.72,460.56,460.56,3031.0,443.0681,443.145,442.9911,442.9911,3031.0
2022-08-23 14:55:00,460.53,460.86,460.53,460.86,600.0,442.9623,443.2797,442.9623,443.2797,600.0
2022-08-23 15:00:00,460.99,461.02,460.89,460.89,700.0,443.4047,443.4336,443.3085,443.3085,700.0
2022-08-23 15:05:00,461.41,461.41,461.27,461.27,433.0,443.8087,443.8087,443.674,443.674,433.0
2022-08-23 15:10:00,461.63,461.63,461.4,461.45,2800.0,444.0203,444.0203,443.7991,443.8472,2800.0
2022-08-23 15:15:00,461.29,461.8,461.29,461.8,800.0,443.6933,444.1838,443.6933,444.1838,800.0
2022-08-23 15:20:00,461.9,461.93,461.5,461.5,2220.0,444.28,444.3089,443.8953,443.8953,2220.0
2022-08-23 15:25:00,461.64,461.68,461.6,461.68,539.0,444.0299,444.0684,443.9914,444.0684,539.0
2022-08-23 15:30:00,461.53,461.55,461.25,461.38,4567.0,443.9241,443.9433,443.6548,443.7798,4567.0
2022-08-23 15:35:00,461.39,461.39,460.9,460.9,5625.0,443.7895,443.7895,443.3181,443.3181,5625.0
2022-08-23 15:40:00,460.98,461.47,460.98,461.26,3438.0,443.3951,443.8664,443.3951,443.6644,3438.0
2022-08-23 15:45:00,461.29,461.29,460.86,460.87,2816.0,443.6933,443.6933,443.2797,443.2893,2816.0
2022-08-23 15:50:00,460.96,460.96,460.28,460.6,10929.0,443.3759,443.3759,442.7218,443.0296,10929.0
2022-08-23 15:55:00,460.59,460.85,460.36,460.37,14616.0,443.02,443.2701,442.7987,442.8084,14616.0
2022-08-24 09:30:00,460.26,460.5,459.26,459.56,10586.0,442.7026,442.9334,441.7407,442.0293,10586.0
2022-08-24 09:35:00,459.15,460.89,459.15,460.89,4635.0,441.6349,443.3085,441.6349,443.3085,4635.0
2022-08-24 09:40:00,460.99,461.84,460.73,461.77,4372.0,443.4047,444.2223,443.1546,444.155,4372.0
2022-08-24 09:45:00,461.78,461.88,461.52,461.59,4015.0,444.1646,444.2608,443.9145,443.9818,4015.0
2022-08-24 09:50:00,461.26,461.39,460.92,461.32,3978.0,443.6644,443.7895,443.3374,443.7221,3978.0
2022-08-24 09:55:00,460.88,461.13,460.87,461.13,1943.0,443.2989,443.5394,443.2893,443.5394,1943.0
2022-08-24 10:00:00,461.08,461.85,461.08,461.18,3117.0,443.4913,444.2319,443.4913,443.5875,3117.0
2022-08-24 10:05:00,460.67,461.53,460.67,461.51,9321.0,443.0969,443.9241,443.0969,443.9049,9321.0
2022-08-24 10:10:00,461.83,461.86,461.81,461.81,557.0,444.2127,444.2415,444.1934,444.1934,557.0
2022-08-24 10:15:00,461.8,462.48,461.69,462.48,2776.0,444.1838,444.8379,444.078,444.8379,2776.0
2022-08-24 10:20:00,462.65,462.66,462.29,462.42,5329.0,445.0014,445.011,444.6551,444.7802,5329.0
2022-08-24 10:25:00,462.44,462.44,462.31,462.31,540.0,444.7994,444.7994,444.6744,444.6744,540.0
2022-08-24 10:30:00,462.53,462.57,462.0,462.08,1197.0,444.886,444.9244,444.3762,444.4531,1197.0
2022-08-24 10:35:00,462.26,462.48,461.96,461.97,2838.0,444.6263,444.8379,444.3377,444.3473,2838.0
2022-08-24 10:40:00,461.86,461.86,461.27,461.66,3107.0,444.2415,444.2415,443.674,444.0492,3107.0
2022-08-24 10:45:00,461.64,461.79,461.64,461.79,1380.0,444.0299,444.1742,444.0299,444.1742,1380.0
2022-08-24 10:50:00,462.08,462.63,462.07,462.54,1869.0,444.4531,444.9821,444.4435,444.8956,1869.0
2022-08-24 10:55:00,462.35,462.79,462.35,462.6,600.0,444.7128,445.136,444.7128,444.9533,600.0
2022-08-24 11:00:00,462.46,462.7,462.39,462.47,3786.0,444.8186,445.0495,444.7513,444.8283,3786.0
2022-08-24 11:05:00,462.81,462.81,462.52,462.54,4260.0,445.1553,445.1553,444.8763,444.8956,4260.0
2022-08-24 11:10:00,462.63,463.45,462.36,463.45,5823.0,444.9821,445.7709,444.7224,445.7709,5823.0
2022-08-24 11:15:00,463.64,464.19,463.64,464.13,5444.0,445.9536,446.4826,445.9536,446.4249,5444.0
2022-08-24 11:20:00,464.0,464.0,463.72,463.77,980.0,446.2999,446.2999,446.0306,446.0787,980.0
2022-08-24 11:25:00,463.82,464.1,463.82,463.93,3219.0,446.1268,446.3961,446.1268,446.2326,3219.0
2022-08-24 11:30:00,464.01,464.25,463.94,463.94,5534.0,446.3095,446.5404,446.2422,446.2422,5534.0
2022-08-24 11:35:00,463.84,463.97,463.72,463.72,774.0,446.146,446.271,446.0306,446.0306,774.0
2022-08-24 11:40:00,463.72,463.94,463.69,463.94,500.0,446.0306,446.2422,446.0017,446.2422,500.0
2022-08-24 11:45:00,463.91,463.99,463.72,463.72,900.0,446.2133,446.2903,446.0306,446.0306,900.0
2022-08-24 11:50:00,463.77,464.14,463.77,464.14,412.0,446.0787,446.4345,446.0787,446.4345,412.0
2022-08-24 11:55:00,464.17,464.17,463.66,463.7,2500.0,446.4634,446.4634,445.9729,446.0113,2500.0
2022-08-24 12:00:00,463.72,463.85,463.72,463.85,1535.0,446.0306,446.1556,446.0306,446.1556,1535.0
2022-08-24 12:05:00,463.78,463.82,463.78,463.82,480.0,446.0883,446.1268,446.0883,446.1268,480.0
2022-08-24 12:10:00,463.89,464.04,463.8,463.8,1820.0,446.1941,446.3384,446.1075,446.1075,1820.0
2022-08-24 12:15:00,463.89,463.89,463.72,463.73,500.0,446.1941,446.1941,446.0306,446.0402,500.0
2022-08-24 12:20:00,463.59,463.59,463.34,463.48,1342.0,445.9055,445.9055,445.6651,445.7997,1342.0
2022-08-24 12:25:00,463.46,463.56,463.36,463.37,1771.0,445.7805,445.8767,445.6843,445.6939,1771.0
2022-08-24 12:30:00,463.27,463.27,462.95,463.16,4335.0,445.5977,445.5977,445.2899,445.4919,4335.0
2022-08-24 12:35:00,462.87,462.9,462.44,462.44,390.0,445.213,445.2418,444.7994,444.7994,390.0
2022-08-24 12:40:00,462.43,462.48,461.46,461.51,7346.0,444.7898,444.8379,443.8568,443.9049,7346.0
2022-08-24 12:45:00,461.54,461.89,461.54,461.65,2220.0,443.9337,444.2704,443.9337,444.0395,2220.0
2022-08-24 12:50:00,461.6,461.72,461.59,461.72,300.0,443.9914,444.1069,443.9818,444.1069,300.0
2022-08-24 12:55:00,461.89,461.89,461.89,461.89,139.0,444.2704,444.2704,444.2704,444.2704,139.0
2022-08-24 13:00:00,461.9,461.94,461.82,461.87,860.0,444.28,444.3185,444.203,444.2511,860.0
2022-08-24 13:05:00,462.31,462.65,462.31,462.64,2081.0,444.6744,445.0014,444.6744,444.9918,2081.0
2022-08-24 13:10:00,462.51,462.51,462.28,462.43,1963.0,444.8667,444.8667,444.6455,444.7898,1963.0
2022-08-24 13:15:00,462.34,462.5,462.19,462.19,500.0,444.7032,444.8571,444.5589,444.5589,500.0
2022-08-24 13:20:00,462.26,462.26,462.04,462.11,700.0,444.6263,444.6263,444.4147,444.482,700.0
2022-08-24 13:25:00,462.0,462.0,461.52,461.71,1670.0,444.3762,444.3762,443.9145,444.0972,1670.0
2022-08-24 13:30:00,461.61,461.77,461.48,461.6,900.0,444.0011,444.155,443.876,443.9914,900.0
2022-08-24 13:35:00,461.67,461.71,461.56,461.71,700.0,444.0588,444.0972,443.953,444.0972,700.0
2022-08-24 13:40:00,461.72,461.72,461.55,461.57,1441.0,444.1069,444.1069,443.9433,443.9626,1441.0
2022-08-24 13:45:00,461.58,461.79,461.57,461.66,1307.0,443.9722,444.1742,443.9626,444.0492,1307.0
2022-08-24 13:50:00,461.79,461.91,461.71,461.77,1456.0,444.1742,444.2896,444.0972,444.155,1456.0
2022-08-24 13:55:00,461.61,461.85,461.61,461.83,700.0,444.0011,444.2319,444.0011,444.2127,700.0
2022-08-24 14:00:00,461.88,461.88,461.7,461.83,700.0,444.2608,444.2608,444.0876,444.2127,700.0
2022-08-24 14:05:00,461.86,462.1,461.7,462.06,5683.0,444.2415,444.4724,444.0876,444.4339,5683.0
2022-08-24 14:10:00,462.08,462.13,462.02,462.13,1100.0,444.4531,444.5012,444.3954,444.5012,1100.0
2022-08-24 14:15:00,462.15,462.15,462.15,462.15,100.0,444.5205,444.5205,444.5205,444.5205,100.0
2022-08-24 14:20:00,461.92,462.3,461.92,462.3,300.0,444.2992,444.6647,444.2992,444.6647,300.0
2022-08-24 14:25:00,462.33,462.4,462.33,462.4,461.0,444.6936,444.7609,444.6936,444.7609,461.0
2022-08-24 14:30:00,462.16,462.18,461.84,461.84,2384.0,444.5301,444.5493,444.2223,444.2223,2384.0
2022-08-24 14:35:00,461.84,461.89,461.84,461.89,300.0,444.2223,444.2704,444.2223,444.2704,300.0
2022-08-24 14:40:00,462.09,462.13,462.04,462.13,351.0,444.4627,444.5012,444.4147,444.5012,351.0
2022-08-24 14:45:00,462.07,462.07,461.8,461.97,1964.0,444.4435,444.4435,444.1838,444.3473,1964.0
2022-08-24 14:50:00,461.9,462.12,461.86,462.12,485.0,444.28,444.4916,444.2415,444.4916,485.0
2022-08-24 14:55:00,462.18,462.38,462.15,462.35,1501.0,444.5493,444.7417,444.5205,444.7128,1501.0
2022-08-24 15:00:00,462.28,462.28,462.22,462.28,300.0,444.6455,444.6455,444.5878,444.6455,300.0
2022-08-24 15:05:00,462.6,462.68,462.6,462.68,200.0,444.9533,445.0302,444.9533,445.0302,200.0
2022-08-24 15:10:00,462.92,463.02,462.92,463.02,1930.0,445.2611,445.3573,445.2611,445.3573,1930.0
2022-08-24 15:15:00,463.12,463.12,463.12,463.12,100.0,445.4535,445.4535,445.4535,445.4535,100.0
2022-08-24 15:20:00,463.31,463.31,463.03,463.03,857.0,445.6362,445.6362,445.3669,445.3669,857.0
2022-08-24 15:25:00,463.06,463.06,462.74,462.74,2455.0,445.3957,445.3957,445.088,445.088,2455.0
2022-08-24 15:30:00,462.93,462.98,462.79,462.98,2618.0,445.2707,445.3188,445.136,445.3188,2618.0
2022-08-24 15:35:00,463.08,463.32,463.07,463.32,2321.0,445.415,445.6458,445.4054,445.6458,2321.0
2022-08-24 15:40:00,463.41,463.48,463.36,463.46,1738.0,445.7324,445.7997,445.6843,445.7805,1738.0
2022-08-24 15:45:00,463.5,463.5,463.24,463.24,6203.0,445.819,445.819,445.5689,445.5689,6203.0
2022-08-24 15:50:00,463.27,463.46,463.05,463.28,8547.0,445.5977,445.7805,445.3861,445.6074,8547.0
2022-08-24 15:55:00,463.18,463.18,462.61,462.9,28767.0,445.5112,445.5112,444.9629,445.2418,28767.0
2022-08-25 09:30:00,464.58,465.07,464.04,464.58,13887.0,446.8578,447.3291,446.3384,446.8578,13887.0
2022-08-25 09:35:00,464.5,465.41,464.5,465.22,10146.0,446.7808,447.6561,446.7808,447.4733,10146.0
2022-08-25 09:40:00,465.42,465.42,464.47,465.01,9300.0,447.6657,447.6657,446.752,447.2714,9300.0
2022-08-25 09:45:00,464.72,465.88,464.71,465.8,6315.0,446.9924,448.1082,446.9828,448.0312,6315.0
2022-08-25 09:50:00,465.72,466.86,465.55,466.86,6615.0,447.9543,449.0508,447.7908,449.0508,6615.0
2022-08-25 09:55:00,466.9,467.65,466.86,467.6,5154.0,449.0893,449.8107,449.0508,449.7626,5154.0
2022-08-25 10:00:00,467.61,468.33,467.61,468.18,4110.0,449.7722,450.4647,449.7722,450.3204,4110.0
2022-08-25 10:05:00,468.14,468.14,467.39,467.6,4966.0,450.282,450.282,449.5606,449.7626,4966.0
2022-08-25 10:10:00,467.65,467.73,467.17,467.73,2530.0,449.8107,449.8876,449.349,449.8876,2530.0
2022-08-25 10:15:00,468.6,468.66,468.31,468.46,3272.0,450.7244,450.7821,450.4455,450.5898,3272.0
2022-08-25 10:20:00,468.44,469.41,468.34,469.41,2670.0,450.5705,451.5035,450.4743,451.5035,2670.0
2022-08-25 10:25:00,469.51,469.56,469.21,469.38,3953.0,451.5997,451.6478,451.3111,451.4747,3953.0
2022-08-25 10:30:00,469.46,469.8,469.42,469.8,1719.0,451.5516,451.8786,451.5131,451.8786,1719.0
2022-08-25 10:35:00,469.83,469.89,469.73,469.73,2067.0,451.9075,451.9652,451.8113,451.8113,2067.0
2022-08-25 10:40:00,469.83,469.89,469.62,469.71,2305.0,451.9075,451.9652,451.7055,451.7921,2305.0
2022-08-25 10:45:00,469.67,469.69,469.42,469.42,1174.0,451.7536,451.7728,451.5131,451.5131,1174.0
2022-08-25 10:50:00,469.28,469.31,468.64,468.64,4754.0,451.3785,451.4073,450.7629,450.7629,4754.0
2022-08-25 10:55:00,468.49,468.83,468.49,468.83,1479.0,450.6186,450.9456,450.6186,450.9456,1479.0
2022-08-25 11:00:00,468.6,468.61,468.12,468.32,977.0,450.7244,450.734,450.2627,450.4551,977.0
2022-08-25 11:05:00,467.9,468.2,467.81,467.97,7091.0,450.0511,450.3397,449.9645,450.1184,7091.0
2022-08-25 11:10:00,467.97,468.12,467.83,467.83,5022.0,450.1184,450.2627,449.9838,449.9838,5022.0
2022-08-25 11:15:00,467.55,467.55,466.99,467.18,4738.0,449.7145,449.7145,449.1758,449.3586,4738.0
2022-08-25 11:20:00,467.27,467.29,466.78,466.78,1405.0,449.4451,449.4644,448.9738,448.9738,1405.0
2022-08-25 11:25:00,466.58,467.47,466.55,467.47,2106.0,448.7815,449.6375,448.7526,449.6375,2106.0
2022-08-25 11:30:00,467.52,467.52,467.21,467.21,1013.0,449.6856,449.6856,449.3874,449.3874,1013.0
2022-08-25 11:35:00,467.36,467.37,467.36,467.37,300.0,449.5317,449.5413,449.5317,449.5413,300.0
2022-08-25 11:40:00,467.44,467.93,467.44,467.93,1335.0,449.6087,450.08,449.6087,450.08,1335.0
2022-08-25 11:45:00,467.95,468.04,467.85,467.85,2678.0,450.0992,450.1858,450.003,450.003,2678.0
2022-08-25 11:50:00,467.75,467.75,467.49,467.62,1911.0,449.9068,449.9068,449.6568,449.7818,1911.0
2022-08-25 11:55:00,467.51,468.04,467.37,468.04,1700.0,449.676,450.1858,449.5413,450.1858,1700.0
2022-08-25 12:00:00,467.87,467.94,467.65,467.71,1704.0,450.0223,450.0896,449.8107,449.8684,1704.0
2022-08-25 12:05:00,467.71,467.71,467.33,467.33,5014.0,449.8684,449.8684,449.5029,449.5029,5014.0
2022-08-25 12:10:00,467.2,467.22,466.54,466.57,4916.0,449.3778,449.3971,448.743,448.7719,4916.0
2022-08-25 12:15:00,466.66,466.74,466.59,466.59,1824.0,448.8584,448.9354,448.7911,448.7911,1824.0
2022-08-25 12:20:00,466.83,466.91,466.71,466.71,2323.0,449.0219,449.0989,448.9065,448.9065,2323.0
2022-08-25 12:25:00,466.88,467.11,466.88,467.11,3043.0,449.07,449.2913,449.07,449.2913,3043.0
2022-08-25 12:30:00,467.11,467.26,467.11,467.26,300.0,449.2913,449.4355,449.2913,449.4355,300.0
2022-08-25 12:35:00,467.23,467.36,467.23,467.33,1717.0,449.4067,449.5317,449.4067,449.5029,1717.0
2022-08-25 12:40:00,467.06,467.06,466.78,466.99,1182.0,449.2432,449.2432,448.9738,449.1758,1182.0
2022-08-25 12:45:00,466.89,466.89,466.17,466.17,1263.0,449.0796,449.0796,448.3871,448.3871,1263.0
2022-08-25 12:50:00,466.78,466.86,466.78,466.79,500.0,448.9738,449.0508,448.9738,448.9835,500.0
2022-08-25 12:55:00,466.81,466.88,466.81,466.84,800.0,449.0027,449.07,449.0027,449.0316,800.0
2022-08-25 13:00:00,467.01,467.61,467.01,467.48,5334.0,449.1951,449.7722,449.1951,449.6471,5334.0
2022-08-25 13:05:00,467.55,467.57,467.15,467.21,6016.0,449.7145,449.7337,449.3297,449.3874,6016.0
2022-08-25 13:10:00,467.11,467.3,466.94,467.3,3036.0,449.2913,449.474,449.1277,449.474,3036.0
2022-08-25 13:15:00,467.2,467.6,467.2,467.55,3866.0,449.3778,449.7626,449.3778,449.7145,3866.0
2022-08-25 13:20:00,467.38,467.52,467.36,467.5,1026.0,449.551,449.6856,449.5317,449.6664,1026.0
2022-08-25 13:25:00,467.48,467.64,467.39,467.52,1473.0,449.6471,449.801,449.5606,449.6856,1473.0
2022-08-25 13:30:00,467.59,467.74,467.48,467.74,2886.0,449.7529,449.8972,449.6471,449.8972,2886.0
2022-08-25 13:35:00,467.88,467.95,467.73,467.85,4839.0,450.0319,450.0992,449.8876,450.003,4839.0
2022-08-25 13:40:00,467.94,468.07,467.94,468.03,749.0,450.0896,450.2146,450.0896,450.1762,749.0
2022-08-25 13:45:00,468.12,468.36,468.09,468.09,655.0,450.2627,450.4936,450.2339,450.2339,655.0
2022-08-25 13:50:00,468.13,468.22,468.02,468.22,3174.0,450.2723,450.3589,450.1665,450.3589,3174.0
2022-08-25 13:55:00,468.25,468.25,468.06,468.16,741.0,450.3878,450.3878,450.205,450.3012,741.0
2022-08-25 14:00:00,468.06,468.23,468.06,468.07,1147.0,450.205,450.3685,450.205,450.2146,1147.0
2022-08-25 14:05:00,467.88,468.05,467.83,467.89,2980.0,450.0319,450.1954,449.9838,450.0415,2980.0
2022-08-25 14:10:00,468.03,468.29,468.03,468.28,1023.0,450.1762,450.4262,450.1762,450.4166,1023.0
2022-08-25 14:15:00,468.33,468.38,468.14,468.19,2029.0,450.4647,450.5128,450.282,450.3301,2029.0
2022-08-25 14:20:00,468.1,468.23,468.1,468.19,1822.0,450.2435,450.3685,450.2435,450.3301,1822.0
2022-08-25 14:25:00,468.32,468.41,468.23,468.24,853.0,450.4551,450.5417,450.3685,450.3781,853.0
2022-08-25 14:30:00,468.31,468.33,468.14,468.2,1387.0,450.4455,450.4647,450.282,450.3397,1387.0
2022-08-25 14:35:00,468.11,468.13,468.0,468.02,1186.0,450.2531,450.2723,450.1473,450.1665,1186.0
2022-08-25 14:40:00,467.71,467.74,467.59,467.74,2065.0,449.8684,449.8972,449.7529,449.8972,2065.0
2022-08-25 14:45:00,467.64,467.73,467.55,467.65,3210.0,449.801,449.8876,449.7145,449.8107,3210.0
2022-08-25 14:50:00,467.66,467.67,467.41,467.61,1210.0,449.8203,449.8299,449.5798,449.7722,1210.0
2022-08-25 14:55:00,467.73,468.01,467.69,468.01,4016.0,449.8876,450.1569,449.8491,450.1569,4016.0
2022-08-25 15:00:00,467.94,468.28,467.9,468.28,12311.0,450.0896,450.4166,450.0511,450.4166,12311.0
2022-08-25 15:05:00,468.41,468.41,467.73,467.74,3721.0,450.5417,450.5417,449.8876,449.8972,3721.0
2022-08-25 15:10:00,467.7,468.06,467.68,468.02,3474.0,449.8587,450.205,449.8395,450.1665,3474.0
2022-08-25 15:15:00,468.19,468.37,467.99,468.37,2984.0,450.3301,450.5032,450.1377,450.5032,2984.0
2022-08-25 15:20:00,468.37,468.57,468.3,468.49,3934.0,450.5032,450.6956,450.4359,450.6186,3934.0
2022-08-25 15:25:00,468.6,468.74,468.48,468.66,5985.0,450.7244,450.8591,450.609,450.7821,5985.0
2022-08-25 15:30:00,468.65,468.65,468.34,468.54,59754.0,450.7725,450.7725,450.4743,450.6667,59754.0
2022-08-25 15:35:00,468.61,469.11,468.55,469.08,15688.0,450.734,451.215,450.6763,451.1861,15688.0
2022-08-25 15:40:00,469.12,469.62,469.09,469.6,8879.0,451.2246,451.7055,451.1957,451.6863,8879.0
2022-08-25 15:45:00,469.61,469.89,469.56,469.79,8851.0,451.6959,451.9652,451.6478,451.869,8851.0
2022-08-25 15:50:00,469.88,469.88,469.28,469.71,9690.0,451.9556,451.9556,451.3785,451.7921,9690.0
2022-08-25 15:55:00,469.75,470.54,469.64,470.54,29074.0,451.8305,452.5904,451.7247,452.5904,29074.0
2022-08-26 09:30:00,470.35,471.0,469.44,470.86,11853.0,452.4077,453.0329,451.5324,452.8982,11853.0
2022-08-26 09:35:00,470.53,470.72,469.83,470.03,3683.0,452.5808,452.7635,451.9075,452.0999,3683.0
2022-08-26 09:40:00,469.89,470.05,469.19,469.97,4421.0,451.9652,452.1191,451.2919,452.0422,4421.0
2022-08-26 09:45:00,469.69,469.82,469.26,469.27,5463.0,451.7728,451.8979,451.3592,451.3689,5463.0
2022-08-26 09:50:00,469.22,469.84,468.7,469.78,9433.0,451.3208,451.9171,450.8206,451.8594,9433.0
2022-08-26 09:55:00,469.81,469.97,469.79,469.85,7479.0,451.8883,452.0422,451.869,451.9267,7479.0
2022-08-26 10:00:00,469.75,469.83,465.55,465.66,14516.0,451.8305,451.9075,447.7908,447.8966,14516.0
2022-08-26 10:05:00,465.28,469.68,465.28,469.68,9740.0,447.5311,451.7632,447.5311,451.7632,9740.0
2022-08-26 10:10:00,469.86,470.2,468.01,468.67,13368.0,451.9363,452.2634,450.1569,450.7917,13368.0
2022-08-26 10:15:00,468.73,469.22,468.73,469.11,5928.0,450.8495,451.3208,450.8495,451.215,5928.0
2022-08-26 10:20:00,468.69,468.91,466.92,466.98,4888.0,450.811,451.0226,449.1085,449.1662,4888.0
2022-08-26 10:25:00,466.48,466.65,464.49,464.7,5521.0,448.6853,448.8488,446.7712,446.9732,5521.0
2022-08-26 10:30:00,464.58,464.58,463.05,463.29,5246.0,446.8578,446.8578,445.3861,445.617,5246.0
2022-08-26 10:35:00,463.33,463.33,461.71,461.86,8182.0,445.6554,445.6554,444.0972,444.2415,8182.0
2022-08-26 10:40:00,462.02,462.86,462.02,462.86,4657.0,444.3954,445.2034,444.3954,445.2034,4657.0
2022-08-26 10:45:00,462.36,463.27,462.03,463.14,9594.0,444.7224,445.5977,444.405,445.4727,9594.0
2022-08-26 10:50:00,463.03,463.08,462.54,462.78,3312.0,445.3669,445.415,444.8956,445.1264,3312.0
2022-08-26 10:55:00,462.49,463.01,462.22,462.57,3845.0,444.8475,445.3477,444.5878,444.9244,3845.0
2022-08-26 11:00:00,462.41,462.82,461.71,461.86,3667.0,444.7705,445.1649,444.0972,444.2415,3667.0
2022-08-26 11:05:00,461.72,461.9,460.99,461.24,5642.0,444.1069,444.28,443.4047,443.6452,5642.0
2022-08-26 11:10:00,461.23,461.83,461.12,461.83,4271.0,443.6356,444.2127,443.5298,444.2127,4271.0
2022-08-26 11:15:00,461.67,461.67,460.68,460.73,5974.0,444.0588,444.0588,443.1065,443.1546,5974.0
2022-08-26 11:20:00,460.33,460.42,459.98,460.37,1829.0,442.7699,442.8565,442.4332,442.8084,1829.0
2022-08-26 11:25:00,460.7,461.39,460.53,460.97,4910.0,443.1258,443.7895,442.9623,443.3855,4910.0
2022-08-26 11:30:00,461.0,461.59,461.0,461.59,5382.0,443.4143,443.9818,443.4143,443.9818,5382.0
2022-08-26 11:35:00,461.36,461.64,461.19,461.42,1657.0,443.7606,444.0299,443.5971,443.8183,1657.0
2022-08-26 11:40:00,461.28,461.49,460.99,461.03,1432.0,443.6836,443.8856,443.4047,443.4432,1432.0
2022-08-26 11:45:00,461.08,461.87,461.08,461.87,2282.0,443.4913,444.2511,443.4913,444.2511,2282.0
2022-08-26 11:50:00,461.77,462.15,461.41,461.99,1250.0,444.155,444.5205,443.8087,444.3666,1250.0
2022-08-26 11:55:00,461.98,462.0,461.47,461.47,1218.0,444.3569,444.3762,443.8664,443.8664,1218.0
2022-08-26 12:00:00,461.37,461.45,460.56,460.56,1150.0,443.7702,443.8472,442.9911,442.9911,1150.0
2022-08-26 12:05:00,460.56,460.92,460.5,460.92,700.0,442.9911,443.3374,442.9334,443.3374,700.0
2022-08-26 12:10:00,461.02,461.23,461.01,461.23,450.0,443.4336,443.6356,443.4239,443.6356,450.0
2022-08-26 12:15:00,461.22,461.22,460.42,460.58,1326.0,443.6259,443.6259,442.8565,443.0104,1326.0
2022-08-26 12:20:00,460.31,460.32,460.18,460.23,800.0,442.7506,442.7603,442.6256,442.6737,800.0
2022-08-26 12:25:00,460.26,460.3,460.25,460.28,4245.0,442.7026,442.741,442.6929,442.7218,4245.0
2022-08-26 12:30:00,460.31,460.32,459.7,459.7,1155.0,442.7506,442.7603,442.1639,442.1639,1155.0
2022-08-26 12:35:00,459.77,459.89,459.58,459.89,2600.0,442.2312,442.3467,442.0485,442.3467,2600.0
2022-08-26 12:40:00,459.82,460.47,459.82,460.47,2290.0,442.2793,442.9045,442.2793,442.9045,2290.0
2022-08-26 12:45:00,460.03,460.62,459.97,460.56,2030.0,442.4813,443.0488,442.4236,442.9911,2030.0
2022-08-26 12:50:00,460.32,460.32,460.32,460.32,100.0,442.7603,442.7603,442.7603,442.7603,100.0
2022-08-26 12:55:00,460.44,460.8,460.39,460.8,999.0,442.8757,443.222,442.8276,443.222,999.0
2022-08-26 13:00:00,460.46,460.98,460.39,460.69,2250.0,442.8949,443.3951,442.8276,443.1162,2250.0
2022-08-26 13:05:00,460.9,461.17,460.9,461.17,1152.0,443.3181,443.5778,443.3181,443.5778,1152.0
2022-08-26 13:10:00,461.07,461.28,460.84,460.89,1000.0,443.4817,443.6836,443.2604,443.3085,1000.0
2022-08-26 13:15:00,461.1,461.11,460.77,460.88,2220.0,443.5105,443.5201,443.1931,443.2989,2220.0
2022-08-26 13:20:00,461.09,461.1,460.9,461.1,1400.0,443.5009,443.5105,443.3181,443.5105,1400.0
2022-08-26 13:25:00,461.32,461.53,461.19,461.19,1015.0,443.7221,443.9241,443.5971,443.5971,1015.0
2022-08-26 13:30:00,461.19,461.19,460.72,460.89,2595.0,443.5971,443.5971,443.145,443.3085,2595.0
2022-08-26 13:35:00,460.88,460.92,460.39,460.39,2211.0,443.2989,443.3374,442.8276,442.8276,2211.0
2022-08-26 13:40:00,460.07,460.07,460.03,460.03,400.0,442.5198,442.5198,442.4813,442.4813,400.0
2022-08-26 13:45:00,460.14,460.34,460.08,460.34,1410.0,442.5871,442.7795,442.5294,442.7795,1410.0
2022-08-26 13:50:00,460.04,460.18,460.01,460.18,500.0,442.4909,442.6256,442.4621,442.6256,500.0
2022-08-26 13:55:00,460.0,460.02,459.9,459.98,508.0,442.4525,442.4717,442.3563,442.4332,508.0
2022-08-26 14:00:00,460.12,460.28,460.06,460.21,2038.0,442.5679,442.7218,442.5102,442.6545,2038.0
2022-08-26 14:05:00,460.16,460.19,459.95,460.04,1295.0,442.6064,442.6352,442.4044,442.4909,1295.0
2022-08-26 14:10:00,459.9,459.9,459.52,459.68,3283.0,442.3563,442.3563,441.9908,442.1447,3283.0
2022-08-26 14:15:00,459.48,459.55,459.09,459.09,8114.0,441.9523,442.0196,441.5772,441.5772,8114.0
2022-08-26 14:20:00,459.22,459.56,459.22,459.36,1300.0,441.7022,442.0293,441.7022,441.8369,1300.0
2022-08-26 14:25:00,459.36,459.69,459.18,459.53,7991.0,441.8369,442.1543,441.6638,442.0004,7991.0
2022-08-26 14:30:00,459.49,459.7,459.49,459.7,812.0,441.9619,442.1639,441.9619,442.1639,812.0
2022-08-26 14:35:00,459.6,459.79,459.1,459.4,8611.0,442.0677,442.2505,441.5868,441.8754,8611.0
2022-08-26 14:40:00,459.14,459.23,459.14,459.15,700.0,441.6253,441.7118,441.6253,441.6349,700.0
2022-08-26 14:45:00,459.3,459.32,458.92,459.22,7354.0,441.7792,441.7984,441.4137,441.7022,7354.0
2022-08-26 14:50:00,459.12,459.12,458.69,458.69,8333.0,441.606,441.606,441.1924,441.1924,8333.0
2022-08-26 14:55:00,458.66,458.67,458.32,458.51,9576.0,441.1636,441.1732,440.8366,441.0193,9576.0
2022-08-26 15:00:00,458.36,458.65,458.34,458.45,1399.0,440.875,441.154,440.8558,440.9616,1399.0
2022-08-26 15:05:00,458.44,458.53,457.86,457.88,2328.0,440.952,441.0386,440.3941,440.4133,2328.0
2022-08-26 15:10:00,457.79,457.8,457.53,457.7,1993.0,440.3268,440.3364,440.0767,440.2402,1993.0
2022-08-26 15:15:00,457.68,458.32,457.68,458.17,6275.0,440.221,440.8366,440.221,440.6923,6275.0
2022-08-26 15:20:00,458.16,458.26,457.56,457.65,2770.0,440.6827,440.7789,440.1056,440.1921,2770.0
2022-08-26 15:25:00,457.79,458.21,457.61,457.97,7481.0,440.3268,440.7308,440.1536,440.4999,7481.0
2022-08-26 15:30:00,457.92,457.93,457.44,457.47,3116.0,440.4518,440.4614,439.9901,440.019,3116.0
2022-08-26 15:35:00,457.49,457.58,457.16,457.58,7118.0,440.0382,440.1248,439.7208,440.1248,7118.0
2022-08-26 15:40:00,457.48,457.53,456.88,456.88,7315.0,440.0286,440.0767,439.4515,439.4515,7315.0
2022-08-26 15:45:00,456.93,457.28,456.48,456.92,6859.0,439.4996,439.8362,439.0668,439.49,6859.0
2022-08-26 15:50:00,456.88,457.13,456.43,456.6,12947.0,439.4515,439.692,439.0187,439.1822,12947.0
2022-08-26 15:55:00,456.61,457.34,456.38,456.38,58391.0,439.1918,439.8939,438.9706,438.9706,58391.0
2022-08-29 09:30:00,452.99,453.06,451.6,453.06,19265.0,435.7099,435.7772,434.3729,435.7772,19265.0
2022-08-29 09:35:00,453.39,453.45,452.46,452.86,9442.0,436.0946,436.1523,435.2001,435.5848,9442.0
2022-08-29 09:40:00,452.86,453.76,452.13,452.29,5206.0,435.5848,436.4505,434.8827,435.0366,5206.0
2022-08-29 09:45:00,452.12,452.92,452.12,452.48,3189.0,434.8731,435.6426,434.8731,435.2193,3189.0
2022-08-29 09:50:00,452.69,453.66,452.63,453.66,5244.0,435.4213,436.3543,435.3636,436.3543,5244.0
2022-08-29 09:55:00,453.98,454.5,453.65,453.66,9266.0,436.6621,437.1623,436.3447,436.3543,9266.0
2022-08-29 10:00:00,453.81,453.81,453.03,453.03,4538.0,436.4986,436.4986,435.7484,435.7484,4538.0
2022-08-29 10:05:00,453.31,454.11,453.08,453.8,10208.0,436.0177,436.7872,435.7965,436.489,10208.0
2022-08-29 10:10:00,453.88,454.93,453.69,454.31,6220.0,436.5659,437.5759,436.3832,436.9795,6220.0
2022-08-29 10:15:00,454.3,455.5,454.3,454.75,4432.0,436.9699,438.1241,436.9699,437.4027,4432.0
2022-08-29 10:20:00,455.48,455.48,455.06,455.27,1839.0,438.1049,438.1049,437.7009,437.9029,1839.0
2022-08-29 10:25:00,455.2,455.2,454.35,454.36,1991.0,437.8356,437.8356,437.018,437.0276,1991.0
2022-08-29 10:30:00,454.42,454.69,453.43,453.54,1836.0,437.0853,437.345,436.1331,436.2389,1836.0
2022-08-29 10:35:00,453.6,453.6,452.24,452.24,10291.0,436.2966,436.2966,434.9885,434.9885,10291.0
2022-08-29 10:40:00,452.15,452.56,451.77,452.52,14340.0,434.9019,435.2963,434.5364,435.2578,14340.0
2022-08-29 10:45:00,452.68,452.68,452.08,452.08,4675.0,435.4117,435.4117,434.8346,434.8346,4675.0
2022-08-29 10:50:00,452.42,452.63,451.48,451.92,13272.0,435.1616,435.3636,434.2575,434.6807,13272.0
2022-08-29 10:55:00,451.63,452.24,451.63,452.18,911.0,434.4018,434.9885,434.4018,434.9308,911.0
2022-08-29 11:00:00,452.14,453.23,452.14,453.01,7982.0,434.8923,435.9407,434.8923,435.7291,7982.0
2022-08-29 11:05:00,453.03,453.1,452.22,452.64,4708.0,435.7484,435.8157,434.9693,435.3732,4708.0
2022-08-29 11:10:00,452.81,452.83,452.53,452.72,1700.0,435.5368,435.556,435.2674,435.4502,1700.0
2022-08-29 11:15:00,452.68,453.08,452.68,452.77,830.0,435.4117,435.7965,435.4117,435.4983,830.0
2022-08-29 11:20:00,453.44,453.93,453.44,453.85,1874.0,436.1427,436.614,436.1427,436.5371,1874.0
2022-08-29 11:25:00,453.86,453.96,453.5,453.73,1755.0,436.5467,436.6429,436.2004,436.4217,1755.0
2022-08-29 11:30:00,453.62,454.14,452.99,453.95,3491.0,436.3159,436.816,435.7099,436.6333,3491.0
2022-08-29 11:35:00,453.94,454.39,453.72,454.19,2247.0,436.6236,437.0565,436.412,436.8641,2247.0
2022-08-29 11:40:00,453.19,453.48,453.17,453.48,2070.0,435.9023,436.1812,435.883,436.1812,2070.0
2022-08-29 11:45:00,453.16,453.55,453.08,453.55,1235.0,435.8734,436.2485,435.7965,436.2485,1235.0
2022-08-29 11:50:00,453.91,454.07,453.78,453.93,1600.0,436.5948,436.7487,436.4697,436.614,1600.0
2022-08-29 11:55:00,454.25,454.47,454.24,454.39,1799.0,436.9218,437.1334,436.9122,437.0565,1799.0
2022-08-29 12:00:00,454.4,454.85,454.26,454.73,3091.0,437.0661,437.4989,436.9314,437.3835,3091.0
2022-08-29 12:05:00,454.75,455.05,454.57,454.77,6634.0,437.4027,437.6913,437.2296,437.422,6634.0
2022-08-29 12:10:00,454.76,455.11,454.46,454.48,1610.0,437.4124,437.749,437.1238,437.143,1610.0
2022-08-29 12:15:00,454.96,455.03,454.95,454.95,412.0,437.6047,437.6721,437.5951,437.5951,412.0
2022-08-29 12:20:00,454.87,455.04,454.64,454.64,3480.0,437.5182,437.6817,437.2969,437.2969,3480.0
2022-08-29 12:25:00,454.75,454.82,454.65,454.69,1723.0,437.4027,437.4701,437.3066,437.345,1723.0
2022-08-29 12:30:00,454.69,454.69,454.32,454.35,1965.0,437.345,437.345,436.9891,437.018,1965.0
2022-08-29 12:35:00,454.31,454.31,454.04,454.05,1300.0,436.9795,436.9795,436.7198,436.7294,1300.0
2022-08-29 12:40:00,454.34,454.54,454.23,454.26,1975.0,437.0084,437.2008,436.9026,436.9314,1975.0
2022-08-29 12:45:00,454.42,455.43,454.42,455.43,2185.0,437.0853,438.0568,437.0853,438.0568,2185.0
2022-08-29 12:50:00,455.33,455.95,455.33,455.74,3134.0,437.9606,438.557,437.9606,438.355,3134.0
2022-08-29 12:55:00,455.69,455.75,455.52,455.65,2543.0,438.3069,438.3646,438.1434,438.2684,2543.0
2022-08-29 13:00:00,455.68,456.1,455.68,455.99,3131.0,438.2973,438.7012,438.2973,438.5954,3131.0
2022-08-29 13:05:00,455.77,456.18,455.77,456.18,5769.0,438.3838,438.7782,438.3838,438.7782,5769.0
2022-08-29 13:10:00,456.19,456.19,455.66,455.85,1518.0,438.7878,438.7878,438.278,438.4608,1518.0
2022-08-29 13:15:00,455.34,455.34,454.95,454.97,5309.0,437.9702,437.9702,437.5951,437.6144,5309.0
2022-08-29 13:20:00,455.08,455.21,455.06,455.06,3682.0,437.7202,437.8452,437.7009,437.7009,3682.0
2022-08-29 13:25:00,455.31,455.76,455.31,455.76,960.0,437.9414,438.3742,437.9414,438.3742,960.0
2022-08-29 13:30:00,455.6,456.02,455.6,456.02,1366.0,438.2203,438.6243,438.2203,438.6243,1366.0
2022-08-29 13:35:00,456.15,456.42,456.15,456.2,7112.0,438.7493,439.009,438.7493,438.7974,7112.0
2022-08-29 13:40:00,456.24,457.0,456.18,456.96,1100.0,438.8359,439.5669,438.7782,439.5284,1100.0
2022-08-29 13:45:00,457.17,457.38,456.6,456.6,2740.0,439.7304,439.9324,439.1822,439.1822,2740.0
2022-08-29 13:50:00,456.41,456.71,456.41,456.57,575.0,438.9994,439.288,438.9994,439.1533,575.0
2022-08-29 13:55:00,456.71,456.93,456.71,456.93,645.0,439.288,439.4996,439.288,439.4996,645.0
2022-08-29 14:00:00,456.84,456.87,456.41,456.41,1510.0,439.413,439.4419,438.9994,438.9994,1510.0
2022-08-29 14:05:00,456.35,456.46,456.01,456.01,4246.0,438.9417,439.0475,438.6147,438.6147,4246.0
2022-08-29 14:10:00,456.13,456.15,455.71,455.71,1752.0,438.7301,438.7493,438.3261,438.3261,1752.0
2022-08-29 14:15:00,455.76,455.76,455.21,455.29,5953.0,438.3742,438.3742,437.8452,437.9221,5953.0
2022-08-29 14:20:00,455.31,455.31,455.06,455.11,1157.0,437.9414,437.9414,437.7009,437.749,1157.0
2022-08-29 14:25:00,455.3,455.66,455.3,455.36,6745.0,437.9318,438.278,437.9318,437.9895,6745.0
2022-08-29 14:30:00,455.5,455.63,455.33,455.63,1010.0,438.1241,438.2492,437.9606,438.2492,1010.0
2022-08-29 14:35:00,455.85,456.25,455.81,455.98,1640.0,438.4608,438.8455,438.4223,438.5858,1640.0
2022-08-29 14:40:00,456.19,456.27,456.14,456.14,660.0,438.7878,438.8648,438.7397,438.7397,660.0
2022-08-29 14:45:00,456.03,456.04,455.86,455.99,1921.0,438.6339,438.6435,438.4704,438.5954,1921.0
2022-08-29 14:50:00,455.77,455.84,455.51,455.57,3241.0,438.3838,438.4512,438.1338,438.1915,3241.0
2022-08-29 14:55:00,455.5,455.86,454.8,455.86,5165.0,438.1241,438.4704,437.4508,438.4704,5165.0
2022-08-29 15:00:00,455.83,456.46,455.83,456.21,2642.0,438.4415,439.0475,438.4415,438.8071,2642.0
2022-08-29 15:05:00,455.81,455.96,455.7,455.88,3098.0,438.4223,438.5666,438.3165,438.4896,3098.0
2022-08-29 15:10:00,456.06,456.26,455.88,456.25,1400.0,438.6628,438.8551,438.4896,438.8455,1400.0
2022-08-29 15:15:00,456.08,456.21,455.6,455.79,3162.0,438.682,438.8071,438.2203,438.4031,3162.0
2022-08-29 15:20:00,455.65,455.67,455.46,455.53,2128.0,438.2684,438.2877,438.0857,438.153,2128.0
2022-08-29 15:25:00,455.39,455.39,454.83,454.84,4427.0,438.0183,438.0183,437.4797,437.4893,4427.0
2022-08-29 15:30:00,454.5,454.96,454.46,454.92,4127.0,437.1623,437.6047,437.1238,437.5663,4127.0
2022-08-29 15:35:00,454.93,455.37,454.93,455.37,3652.0,437.5759,437.9991,437.5759,437.9991,3652.0
2022-08-29 15:40:00,455.31,455.42,455.06,455.24,2400.0,437.9414,438.0472,437.7009,437.8741,2400.0
2022-08-29 15:45:00,455.04,455.04,454.49,454.64,8721.0,437.6817,437.6817,437.1527,437.2969,8721.0
2022-08-29 15:50:00,454.57,454.94,453.88,454.3,15201.0,437.2296,437.5855,436.5659,436.9699,15201.0
2022-08-29 15:55:00,454.11,454.19,453.24,453.35,21470.0,436.7872,436.8641,435.9503,436.0562,21470.0
2022-08-30 09:30:00,454.72,455.17,452.51,453.15,29420.0,437.3739,437.8067,435.2482,435.8638,29420.0
2022-08-30 09:35:00,453.52,454.37,452.83,453.27,17927.0,436.2197,437.0372,435.556,435.9792,17927.0
2022-08-30 09:40:00,453.22,453.43,452.11,452.44,12063.0,435.9311,436.1331,434.8635,435.1809,12063.0
2022-08-30 09:45:00,452.18,452.45,451.41,452.13,9734.0,434.9308,435.1905,434.1902,434.8827,9734.0
2022-08-30 09:50:00,452.07,452.07,451.12,451.17,4266.0,434.825,434.825,433.9112,433.9593,4266.0
2022-08-30 09:55:00,451.06,451.53,450.97,451.22,5313.0,433.8535,434.3056,433.7669,434.0074,5313.0
2022-08-30 10:00:00,451.14,451.8,450.9,450.98,9133.0,433.9305,434.5653,433.6996,433.7766,9133.0
2022-08-30 10:05:00,450.92,451.05,449.1,449.67,8325.0,433.7188,433.8439,431.9683,432.5165,8325.0
2022-08-30 10:10:00,449.6,450.08,449.09,450.08,6339.0,432.4492,432.9109,431.9587,432.9109,6339.0
2022-08-30 10:15:00,449.95,450.68,449.88,450.62,4637.0,432.7859,433.488,432.7185,433.4303,4637.0
2022-08-30 10:20:00,450.68,450.87,449.41,449.45,7535.0,433.488,433.6708,432.2664,432.3049,7535.0
2022-08-30 10:25:00,449.38,450.35,449.38,449.97,2410.0,432.2376,433.1706,432.2376,432.8051,2410.0
2022-08-30 10:30:00,450.01,450.21,448.04,448.14,10128.0,432.8436,433.0359,430.9487,431.0449,10128.0
2022-08-30 10:35:00,447.81,447.93,447.4,447.79,17299.0,430.7275,430.8429,430.3331,430.7082,17299.0
2022-08-30 10:40:00,447.78,447.84,446.84,446.84,12357.0,430.6986,430.7563,429.7945,429.7945,12357.0
2022-08-30 10:45:00,446.92,446.94,445.94,446.05,6457.0,429.8714,429.8907,428.9288,429.0346,6457.0
2022-08-30 10:50:00,445.61,446.68,445.61,446.61,5456.0,428.6114,429.6406,428.6114,429.5733,5456.0
2022-08-30 10:55:00,446.67,448.33,446.66,448.33,4640.0,429.631,431.2276,429.6214,431.2276,4640.0
2022-08-30 11:00:00,448.08,449.02,448.0,448.25,16784.0,430.9872,431.8913,430.9102,431.1507,16784.0
2022-08-30 11:05:00,448.4,448.59,448.0,448.0,1868.0,431.295,431.4777,430.9102,430.9102,1868.0
2022-08-30 11:10:00,447.95,448.02,446.93,447.61,8386.0,430.8621,430.9295,429.8811,430.5351,8386.0
2022-08-30 11:15:00,447.31,448.55,447.31,448.54,1625.0,430.2466,431.4393,430.2466,431.4296,1625.0
2022-08-30 11:20:00,448.24,448.3,448.11,448.22,795.0,431.1411,431.1988,431.016,431.1218,795.0
2022-08-30 11:25:00,448.02,448.78,447.8,448.1,5202.0,430.9295,431.6605,430.7179,431.0064,5202.0
2022-08-30 11:30:00,448.3,449.39,447.98,449.38,1466.0,431.1988,432.2472,430.891,432.2376,1466.0
2022-08-30 11:35:00,449.29,449.29,448.19,448.19,3715.0,432.151,432.151,431.093,431.093,3715.0
2022-08-30 11:40:00,448.0,448.58,447.72,448.54,3450.0,430.9102,431.4681,430.6409,431.4296,3450.0
2022-08-30 11:45:00,448.3,448.39,447.82,447.82,6074.0,431.1988,431.2854,430.7371,430.7371,6074.0
2022-08-30 11:50:00,447.82,448.55,447.82,448.55,625.0,430.7371,431.4393,430.7371,431.4393,625.0
2022-08-30 11:55:00,448.51,448.78,448.47,448.47,2015.0,431.4008,431.6605,431.3623,431.3623,2015.0
2022-08-30 12:00:00,448.22,449.1,448.22,448.73,2170.0,431.1218,431.9683,431.1218,431.6124,2170.0
2022-08-30 12:05:00,448.65,449.02,448.65,449.02,446.0,431.5354,431.8913,431.5354,431.8913,446.0
2022-08-30 12:10:00,448.59,448.89,448.29,448.89,3127.0,431.4777,431.7663,431.1892,431.7663,3127.0
2022-08-30 12:15:00,448.98,449.54,448.51,448.51,2248.0,431.8529,432.3915,431.4008,431.4008,2248.0
2022-08-30 12:20:00,448.57,448.62,448.21,448.33,2960.0,431.4585,431.5066,431.1122,431.2276,2960.0
2022-08-30 12:25:00,448.1,448.33,447.93,448.33,1000.0,431.0064,431.2276,430.8429,431.2276,1000.0
2022-08-30 12:30:00,448.29,448.29,447.46,447.46,1910.0,431.1892,431.1892,430.3908,430.3908,1910.0
2022-08-30 12:35:00,447.37,447.95,447.37,447.95,5728.0,430.3043,430.8621,430.3043,430.8621,5728.0
2022-08-30 12:40:00,447.76,447.83,447.33,447.33,1616.0,430.6794,430.7467,430.2658,430.2658,1616.0
2022-08-30 12:45:00,446.97,447.17,446.69,446.98,5846.0,429.9195,430.1119,429.6502,429.9291,5846.0
2022-08-30 12:50:00,447.15,447.41,447.15,447.21,5821.0,430.0927,430.3427,430.0927,430.1504,5821.0
2022-08-30 12:55:00,447.36,447.65,447.36,447.65,1263.0,430.2947,430.5736,430.2947,430.5736,1263.0
2022-08-30 13:00:00,447.32,447.58,447.32,447.36,938.0,430.2562,430.5063,430.2562,430.2947,938.0
2022-08-30 13:05:00,447.45,447.81,447.1,447.1,1768.0,430.3812,430.7275,430.0446,430.0446,1768.0
2022-08-30 13:10:00,447.08,447.08,446.46,446.46,3554.0,430.0253,430.0253,429.429,429.429,3554.0
2022-08-30 13:15:00,446.41,446.64,446.04,446.04,3713.0,429.3809,429.6021,429.025,429.025,3713.0
2022-08-30 13:20:00,446.13,446.13,445.64,445.74,4655.0,429.1116,429.1116,428.6403,428.7364,4655.0
2022-08-30 13:25:00,445.74,446.14,445.61,446.08,2220.0,428.7364,429.1212,428.6114,429.0635,2220.0
2022-08-30 13:30:00,446.08,446.59,446.05,446.34,1607.0,429.0635,429.554,429.0346,429.3136,1607.0
2022-08-30 13:35:00,446.32,446.37,446.15,446.37,800.0,429.2943,429.3424,429.1308,429.3424,800.0
2022-08-30 13:40:00,446.4,446.44,445.54,445.54,1400.0,429.3713,429.4097,428.5441,428.5441,1400.0
2022-08-30 13:45:00,445.61,446.52,445.51,446.52,1281.0,428.6114,429.4867,428.5152,429.4867,1281.0
2022-08-30 13:50:00,446.94,447.13,446.94,447.09,500.0,429.8907,430.0734,429.8907,430.035,500.0
2022-08-30 13:55:00,447.15,447.3,446.78,446.82,2000.0,430.0927,430.2369,429.7368,429.7753,2000.0
2022-08-30 14:00:00,446.92,447.11,446.39,447.11,1601.0,429.8714,430.0542,429.3617,430.0542,1601.0
2022-08-30 14:05:00,446.98,447.13,446.93,447.02,1185.0,429.9291,430.0734,429.8811,429.9676,1185.0
2022-08-30 14:10:00,447.02,447.43,447.02,447.04,2072.0,429.9676,430.362,429.9676,429.9869,2072.0
2022-08-30 14:15:00,447.46,447.53,447.07,447.31,1610.0,430.3908,430.4582,430.0157,430.2466,1610.0
2022-08-30 14:20:00,447.06,447.34,446.83,447.29,5043.0,430.0061,430.2754,429.7849,430.2273,5043.0
2022-08-30 14:25:00,447.21,447.21,446.23,446.33,7825.0,430.1504,430.1504,429.2078,429.3039,7825.0
2022-08-30 14:30:00,446.37,447.27,446.3,447.1,6361.0,429.3424,430.2081,429.2751,430.0446,6361.0
2022-08-30 14:35:00,446.57,447.04,446.57,447.04,8863.0,429.5348,429.9869,429.5348,429.9869,8863.0
2022-08-30 14:40:00,447.18,447.18,446.36,446.4,6179.0,430.1215,430.1215,429.3328,429.3713,6179.0
2022-08-30 14:45:00,446.37,446.62,446.37,446.59,1217.0,429.3424,429.5829,429.3424,429.554,1217.0
2022-08-30 14:50:00,446.38,446.75,446.38,446.74,1009.0,429.352,429.7079,429.352,429.6983,1009.0
2022-08-30 14:55:00,446.47,447.11,446.24,446.73,4932.0,429.4386,430.0542,429.2174,429.6887,4932.0
2022-08-30 15:00:00,446.69,448.03,446.66,447.44,1577.0,429.6502,430.9391,429.6214,430.3716,1577.0
2022-08-30 15:05:00,447.46,448.31,447.46,448.31,2063.0,430.3908,431.2084,430.3908,431.2084,2063.0
2022-08-30 15:10:00,448.25,448.9,448.25,448.47,550.0,431.1507,431.7759,431.1507,431.3623,550.0
2022-08-30 15:15:00,448.58,448.58,447.85,448.04,2718.0,431.4681,431.4681,430.766,430.9487,2718.0
2022-08-30 15:20:00,448.08,448.25,447.92,448.25,2596.0,430.9872,431.1507,430.8333,431.1507,2596.0
2022-08-30 15:25:00,448.15,448.15,447.57,447.68,5615.0,431.0545,431.0545,430.4966,430.6024,5615.0
2022-08-30 15:30:00,447.57,447.57,446.63,446.92,4726.0,430.4966,430.4966,429.5925,429.8714,4726.0
2022-08-30 15:35:00,447.01,447.49,446.96,447.41,4492.0,429.958,430.4197,429.9099,430.3427,4492.0
2022-08-30 15:40:00,447.51,447.99,447.51,447.71,3000.0,430.4389,430.9006,430.4389,430.6313,3000.0
2022-08-30 15:45:00,447.69,447.7,446.66,446.71,3117.0,430.6121,430.6217,429.6214,429.6694,3117.0
2022-08-30 15:50:00,446.92,447.3,446.52,446.75,15556.0,429.8714,430.2369,429.4867,429.7079,15556.0
2022-08-30 15:55:00,446.83,447.57,446.65,447.2,30054.0,429.7849,430.4966,429.6117,430.1408,30054.0
2022-08-31 09:30:00,448.02,448.77,446.66,446.7,8145.0,430.9295,431.6509,429.6214,429.6598,8145.0
2022-08-31 09:35:00,446.36,446.5,445.69,446.43,8301.0,429.3328,429.4675,428.6884,429.4001,8301.0
2022-08-31 09:40:00,446.74,448.39,446.74,448.39,11535.0,429.6983,431.2854,429.6983,431.2854,11535.0
2022-08-31 09:45:00,448.31,449.42,448.12,448.67,11310.0,431.2084,432.2761,431.0257,431.5547,11310.0
2022-08-31 09:50:00,448.66,449.35,448.48,448.75,5560.0,431.5451,432.2087,431.3719,431.6316,5560.0
2022-08-31 09:55:00,448.75,448.83,446.97,446.97,7586.0,431.6316,431.7086,429.9195,429.9195,7586.0
2022-08-31 10:00:00,446.52,446.85,445.85,446.22,7822.0,429.4867,429.8041,428.8423,429.1981,7822.0
2022-08-31 10:05:00,445.84,446.66,445.84,446.28,12220.0,428.8326,429.6214,428.8326,429.2558,12220.0
2022-08-31 10:10:00,446.23,447.27,446.23,446.69,3388.0,429.2078,430.2081,429.2078,429.6502,3388.0
2022-08-31 10:15:00,446.3,446.78,445.84,446.78,3660.0,429.2751,429.7368,428.8326,429.7368,3660.0
2022-08-31 10:20:00,447.16,447.16,446.08,446.18,900.0,430.1023,430.1023,429.0635,429.1597,900.0
2022-08-31 10:25:00,445.99,446.62,445.42,445.51,2560.0,428.9769,429.5829,428.4287,428.5152,2560.0
2022-08-31 10:30:00,445.95,445.95,445.23,445.73,841.0,428.9384,428.9384,428.2459,428.7268,841.0
2022-08-31 10:35:00,446.07,446.07,445.01,445.16,2221.0,429.0539,429.0539,428.0343,428.1786,2221.0
2022-08-31 10:40:00,445.03,446.72,444.96,446.72,827.0,428.0535,429.6791,427.9862,429.6791,827.0
2022-08-31 10:45:00,446.92,447.39,446.7,447.39,1633.0,429.8714,430.3235,429.6598,430.3235,1633.0
2022-08-31 10:50:00,447.51,447.51,446.98,446.98,340.0,430.4389,430.4389,429.9291,429.9291,340.0
2022-08-31 10:55:00,446.69,446.79,446.24,446.24,1160.0,429.6502,429.7464,429.2174,429.2174,1160.0
2022-08-31 11:00:00,445.86,445.86,445.05,445.34,2670.0,428.8519,428.8519,428.0728,428.3517,2670.0
2022-08-31 11:05:00,445.16,445.16,444.7,444.74,1227.0,428.1786,428.1786,427.7361,427.7746,1227.0
2022-08-31 11:10:00,444.93,445.52,444.72,445.52,4248.0,427.9573,428.5248,427.7554,428.5248,4248.0
2022-08-31 11:15:00,445.37,445.7,445.0,445.67,4015.0,428.3806,428.698,428.0247,428.6691,4015.0
2022-08-31 11:20:00,445.89,446.14,445.87,446.13,580.0,428.8807,429.1212,428.8615,429.1116,580.0
2022-08-31 11:25:00,446.06,446.37,445.78,445.9,1775.0,429.0442,429.3424,428.7749,428.8903,1775.0
2022-08-31 11:30:00,445.87,446.25,445.78,445.82,6312.0,428.8615,429.227,428.7749,428.8134,6312.0
2022-08-31 11:35:00,445.93,447.04,445.8,446.24,3200.0,428.9192,429.9869,428.7942,429.2174,3200.0
2022-08-31 11:40:00,446.41,446.76,446.27,446.76,800.0,429.3809,429.7175,429.2462,429.7175,800.0
2022-08-31 11:45:00,446.7,446.7,446.47,446.47,800.0,429.6598,429.6598,429.4386,429.4386,800.0
2022-08-31 11:50:00,446.58,446.65,446.57,446.63,900.0,429.5444,429.6117,429.5348,429.5925,900.0
2022-08-31 11:55:00,446.89,447.4,446.89,447.32,2185.0,429.8426,430.3331,429.8426,430.2562,2185.0
2022-08-31 12:00:00,447.37,447.37,446.85,446.85,2100.0,430.3043,430.3043,429.8041,429.8041,2100.0
2022-08-31 12:05:00,446.8,446.8,446.7,446.7,810.0,429.756,429.756,429.6598,429.6598,810.0
2022-08-31 12:10:00,446.58,446.58,446.25,446.52,1100.0,429.5444,429.5444,429.227,429.4867,1100.0
2022-08-31 12:15:00,446.49,446.96,446.49,446.96,600.0,429.4578,429.9099,429.4578,429.9099,600.0
2022-08-31 12:20:00,446.59,446.59,446.25,446.25,1411.0,429.554,429.554,429.227,429.227,1411.0
2022-08-31 12:25:00,446.32,446.52,446.21,446.52,1280.0,429.2943,429.4867,429.1885,429.4867,1280.0
2022-08-31 12:30:00,446.49,446.73,446.38,446.56,528.0,429.4578,429.6887,429.352,429.5252,528.0
2022-08-31 12:35:00,446.49,446.49,446.28,446.28,200.0,429.4578,429.4578,429.2558,429.2558,200.0
2022-08-31 12:40:00,445.87,445.87,445.51,445.51,2197.0,428.8615,428.8615,428.5152,428.5152,2197.0
2022-08-31 12:45:00,445.78,446.34,445.78,446.23,3551.0,428.7749,429.3136,428.7749,429.2078,3551.0
2022-08-31 12:50:00,446.21,446.21,445.79,445.9,525.0,429.1885,429.1885,428.7845,428.8903,525.0
2022-08-31 12:55:00,445.77,445.92,445.46,445.9,1632.0,428.7653,428.9096,428.4671,428.8903,1632.0
2022-08-31 13:00:00,445.92,446.03,445.92,446.01,980.0,428.9096,429.0154,428.9096,428.9961,980.0
2022-08-31 13:05:00,446.0,446.65,446.0,446.52,2655.0,428.9865,429.6117,428.9865,429.4867,2655.0
2022-08-31 13:10:00,446.54,446.75,446.42,446.42,3297.0,429.5059,429.7079,429.3905,429.3905,3297.0
2022-08-31 13:15:00,446.3,446.34,445.78,445.78,1787.0,429.2751,429.3136,428.7749,428.7749,1787.0
2022-08-31 13:20:00,445.72,445.76,445.13,445.22,2978.0,428.7172,428.7557,428.1497,428.2363,2978.0
2022-08-31 13:25:00,444.99,445.36,444.91,445.18,2387.0,428.0151,428.3709,427.9381,428.1978,2387.0
2022-08-31 13:30:00,445.3,445.5,445.19,445.32,648.0,428.3132,428.5056,428.2074,428.3325,648.0
2022-08-31 13:35:00,445.29,445.41,444.69,444.69,1285.0,428.3036,428.419,427.7265,427.7265,1285.0
2022-08-31 13:40:00,444.34,444.61,444.3,444.53,1842.0,427.3899,427.6496,427.3514,427.5726,1842.0
2022-08-31 13:45:00,444.74,444.77,444.32,444.39,3221.0,427.7746,427.8035,427.3706,427.4379,3221.0
2022-08-31 13:50:00,444.34,444.76,444.34,444.76,1334.0,427.3899,427.7938,427.3899,427.7938,1334.0
2022-08-31 13:55:00,444.91,444.93,444.81,444.81,800.0,427.9381,427.9573,427.8419,427.8419,800.0
2022-08-31 14:00:00,444.73,444.77,444.64,444.64,500.0,427.765,427.8035,427.6784,427.6784,500.0
2022-08-31 14:05:00,444.5,445.37,444.39,445.31,940.0,427.5438,428.3806,427.4379,428.3229,940.0
2022-08-31 14:10:00,445.2,445.2,445.2,445.2,100.0,428.217,428.217,428.217,428.217,100.0
2022-08-31 14:15:00,445.32,445.32,444.93,444.93,777.0,428.3325,428.3325,427.9573,427.9573,777.0
2022-08-31 14:20:00,445.01,445.03,444.7,444.7,3693.0,428.0343,428.0535,427.7361,427.7361,3693.0
2022-08-31 14:25:00,444.82,444.92,444.81,444.92,500.0,427.8515,427.9477,427.8419,427.9477,500.0
2022-08-31 14:30:00,444.64,444.64,443.84,443.89,2323.0,427.6784,427.6784,426.9089,426.957,2323.0
2022-08-31 14:35:00,444.03,444.03,443.77,443.82,1024.0,427.0917,427.0917,426.8416,426.8897,1024.0
2022-08-31 14:40:00,443.73,443.73,443.52,443.57,908.0,426.8031,426.8031,426.6011,426.6492,908.0
2022-08-31 14:45:00,443.49,444.16,443.49,443.92,2815.0,426.5723,427.2167,426.5723,426.9859,2815.0
2022-08-31 14:50:00,443.87,444.08,443.87,444.0,1403.0,426.9378,427.1398,426.9378,427.0628,1403.0
2022-08-31 14:55:00,444.05,444.2,443.88,444.2,3351.0,427.1109,427.2552,426.9474,427.2552,3351.0
2022-08-31 15:00:00,444.3,444.64,444.01,444.64,760.0,427.3514,427.6784,427.0724,427.6784,760.0
2022-08-31 15:05:00,444.6,445.28,444.44,445.02,1713.0,427.6399,428.294,427.486,428.0439,1713.0
2022-08-31 15:10:00,445.12,445.77,445.04,445.77,2911.0,428.1401,428.7653,428.0632,428.7653,2911.0
2022-08-31 15:15:00,445.95,446.5,445.88,445.95,4119.0,428.9384,429.4675,428.8711,428.9384,4119.0
2022-08-31 15:20:00,445.75,445.75,445.05,445.06,3937.0,428.7461,428.7461,428.0728,428.0824,3937.0
2022-08-31 15:25:00,445.2,445.38,445.07,445.26,3607.0,428.217,428.3902,428.092,428.2748,3607.0
2022-08-31 15:30:00,445.18,445.31,444.7,444.81,2697.0,428.1978,428.3229,427.7361,427.8419,2697.0
2022-08-31 15:35:00,444.74,445.44,444.55,445.44,3785.0,427.7746,428.4479,427.5918,428.4479,3785.0
2022-08-31 15:40:00,445.48,446.1,445.03,446.09,7317.0,428.4864,429.0827,428.0535,429.0731,7317.0
2022-08-31 15:45:00,445.99,446.18,445.62,445.82,7768.0,428.9769,429.1597,428.621,428.8134,7768.0
2022-08-31 15:50:00,445.99,446.07,444.9,445.06,36264.0,428.9769,429.0539,427.9285,428.0824,36264.0
2022-08-31 15:55:00,445.03,445.11,444.03,444.09,43488.0,428.0535,428.1305,427.0917,427.1494,43488.0
2022-09-01 09:30:00,440.53,440.57,438.54,438.68,28820.0,423.7252,423.7637,421.8111,421.9458,28820.0
2022-09-01 09:35:00,438.4,438.7,437.86,438.17,6330.0,421.6764,421.965,421.157,421.4552,6330.0
2022-09-01 09:40:00,438.38,439.41,438.38,439.21,40948.0,421.6572,422.6479,421.6572,422.4555,40948.0
2022-09-01 09:45:00,439.25,439.69,438.56,438.78,10149.0,422.494,422.9172,421.8303,422.042,10149.0
2022-09-01 09:50:00,438.47,438.55,438.01,438.3,3334.0,421.7438,421.8207,421.3013,421.5803,3334.0
2022-09-01 09:55:00,437.96,438.05,437.38,437.88,11037.0,421.2532,421.3398,420.6954,421.1763,11037.0
2022-09-01 10:00:00,437.71,438.12,436.13,436.13,3167.0,421.0128,421.4071,419.493,419.493,3167.0
2022-09-01 10:05:00,436.11,436.82,436.03,436.71,6592.0,419.4738,420.1567,419.3969,420.0509,6592.0
2022-09-01 10:10:00,436.32,436.42,435.59,435.8,4764.0,419.6758,419.772,418.9736,419.1756,4764.0
2022-09-01 10:15:00,435.55,435.72,435.26,435.6,3296.0,418.9352,419.0987,418.6562,418.9833,3296.0
2022-09-01 10:20:00,435.48,437.28,435.48,437.27,5458.0,418.8678,420.5992,418.8678,420.5896,5458.0
2022-09-01 10:25:00,437.43,438.09,437.2,437.94,5949.0,420.7434,421.3783,420.5222,421.234,5949.0
2022-09-01 10:30:00,437.86,437.86,436.79,436.8,1597.0,421.157,421.157,420.1279,420.1375,1597.0
2022-09-01 10:35:00,436.79,437.39,436.1,436.1,3693.0,420.1279,420.705,419.4642,419.4642,3693.0
2022-09-01 10:40:00,436.05,436.62,435.54,435.81,5830.0,419.4161,419.9643,418.9255,419.1852,5830.0
2022-09-01 10:45:00,435.68,435.75,435.05,435.15,8896.0,419.0602,419.1275,418.4542,418.5504,8896.0
2022-09-01 10:50:00,435.25,435.98,435.18,435.6,3290.0,418.6466,419.3488,418.5793,418.9833,3290.0
2022-09-01 10:55:00,435.56,435.66,435.32,435.6,2747.0,418.9448,419.041,418.7139,418.9833,2747.0
2022-09-01 11:00:00,435.43,435.69,435.05,435.05,18410.0,418.8197,419.0698,418.4542,418.4542,18410.0
2022-09-01 11:05:00,435.29,436.82,435.27,436.64,42622.0,418.6851,420.1567,418.6658,419.9836,42622.0
2022-09-01 11:10:00,436.75,437.05,436.5,436.78,9896.0,420.0894,420.3779,419.8489,420.1182,9896.0
2022-09-01 11:15:00,436.66,437.03,436.55,436.89,9278.0,420.0028,420.3587,419.897,420.224,9278.0
2022-09-01 11:20:00,436.89,436.89,435.96,436.01,8430.0,420.224,420.224,419.3295,419.3776,8430.0
2022-09-01 11:25:00,436.12,436.45,435.68,435.84,3530.0,419.4834,419.8008,419.0602,419.2141,3530.0
2022-09-01 11:30:00,435.91,437.36,435.84,437.32,9916.0,419.2814,420.6761,419.2141,420.6376,9916.0
2022-09-01 11:35:00,437.46,438.22,436.93,437.1,7329.0,420.7723,421.5033,420.2625,420.426,7329.0
2022-09-01 11:40:00,437.05,437.05,436.32,436.32,1300.0,420.3779,420.3779,419.6758,419.6758,1300.0
2022-09-01 11:45:00,436.31,436.61,436.12,436.61,4100.0,419.6662,419.9547,419.4834,419.9547,4100.0
2022-09-01 11:50:00,436.37,436.54,436.02,436.06,7095.0,419.7239,419.8874,419.3872,419.4257,7095.0
2022-09-01 11:55:00,436.11,436.23,435.7,436.1,4426.0,419.4738,419.5892,419.0794,419.4642,4426.0
2022-09-01 12:00:00,436.49,436.96,436.49,436.96,839.0,419.8393,420.2914,419.8393,420.2914,839.0
2022-09-01 12:05:00,436.63,437.08,436.22,437.08,2316.0,419.974,420.4068,419.5796,420.4068,2316.0
2022-09-01 12:10:00,436.71,436.88,436.49,436.88,3195.0,420.0509,420.2144,419.8393,420.2144,3195.0
2022-09-01 12:15:00,437.18,437.3,436.82,437.2,1800.0,420.503,420.6184,420.1567,420.5222,1800.0
2022-09-01 12:20:00,436.77,436.77,436.21,436.36,2690.0,420.1086,420.1086,419.57,419.7143,2690.0
2022-09-01 12:25:00,436.59,436.91,436.59,436.91,400.0,419.9355,420.2433,419.9355,420.2433,400.0
2022-09-01 12:30:00,436.56,436.57,436.5,436.57,300.0,419.9066,419.9163,419.8489,419.9163,300.0
2022-09-01 12:35:00,436.56,436.56,435.57,435.57,3599.0,419.9066,419.9066,418.9544,418.9544,3599.0
2022-09-01 12:40:00,435.49,435.75,435.49,435.62,700.0,418.8775,419.1275,418.8775,419.0025,700.0
2022-09-01 12:45:00,435.3,435.68,435.25,435.64,24574.0,418.6947,419.0602,418.6466,419.0217,24574.0
2022-09-01 12:50:00,435.62,435.62,435.26,435.36,25756.0,419.0025,419.0025,418.6562,418.7524,25756.0
2022-09-01 12:55:00,435.32,435.47,434.88,435.02,3700.0,418.7139,418.8582,418.2907,418.4254,3700.0
2022-09-01 13:00:00,435.2,435.86,434.97,435.6,8721.0,418.5985,419.2333,418.3773,418.9833,8721.0
2022-09-01 13:05:00,435.62,436.35,435.61,436.35,21983.0,419.0025,419.7046,418.9929,419.7046,21983.0
2022-09-01 13:10:00,436.35,436.9,436.06,436.87,13478.0,419.7046,420.2337,419.4257,420.2048,13478.0
2022-09-01 13:15:00,436.9,437.01,436.72,436.86,4784.0,420.2337,420.3395,420.0605,420.1952,4784.0
2022-09-01 13:20:00,436.92,437.85,436.92,437.85,9822.0,420.2529,421.1474,420.2529,421.1474,9822.0
2022-09-01 13:25:00,437.81,438.28,437.67,438.19,3237.0,421.109,421.561,420.9743,421.4745,3237.0
2022-09-01 13:30:00,438.23,438.34,437.98,437.99,800.0,421.5129,421.6187,421.2725,421.2821,800.0
2022-09-01 13:35:00,438.19,438.19,437.43,437.72,5000.0,421.4745,421.4745,420.7434,421.0224,5000.0
2022-09-01 13:40:00,437.61,437.76,437.57,437.58,1651.0,420.9166,421.0609,420.8781,420.8877,1651.0
2022-09-01 13:45:00,437.44,437.44,436.96,436.96,2759.0,420.7531,420.7531,420.2914,420.2914,2759.0
2022-09-01 13:50:00,437.17,437.19,436.85,436.98,2766.0,420.4934,420.5126,420.1856,420.3106,2766.0
2022-09-01 13:55:00,437.0,437.13,436.86,436.94,2700.0,420.3299,420.4549,420.1952,420.2721,2700.0
2022-09-01 14:00:00,436.98,437.28,436.71,436.82,4070.0,420.3106,420.5992,420.0509,420.1567,4070.0
2022-09-01 14:05:00,437.33,437.33,436.66,436.73,8814.0,420.6473,420.6473,420.0028,420.0702,8814.0
2022-09-01 14:10:00,436.77,436.96,436.48,436.95,3893.0,420.1086,420.2914,419.8297,420.2818,3893.0
2022-09-01 14:15:00,436.9,437.17,436.87,437.15,1960.0,420.2337,420.4934,420.2048,420.4741,1960.0
2022-09-01 14:20:00,437.37,438.55,437.37,438.55,2000.0,420.6857,421.8207,420.6857,421.8207,2000.0
2022-09-01 14:25:00,438.5,438.95,438.5,438.69,3692.0,421.7726,422.2055,421.7726,421.9554,3692.0
2022-09-01 14:30:00,438.88,439.48,438.88,439.33,3990.0,422.1381,422.7152,422.1381,422.571,3990.0
2022-09-01 14:35:00,439.47,439.74,438.76,438.87,6188.0,422.7056,422.9653,422.0227,422.1285,6188.0
2022-09-01 14:40:00,439.04,439.38,438.86,438.86,2239.0,422.292,422.6191,422.1189,422.1189,2239.0
2022-09-01 14:45:00,439.21,439.39,438.54,438.55,5760.0,422.4555,422.6287,421.8111,421.8207,5760.0
2022-09-01 14:50:00,438.69,439.39,438.5,439.39,2027.0,421.9554,422.6287,421.7726,422.6287,2027.0
2022-09-01 14:55:00,439.24,439.69,438.95,438.95,1149.0,422.4844,422.9172,422.2055,422.2055,1149.0
2022-09-01 15:00:00,438.96,439.57,438.96,439.1,2178.0,422.2151,422.8018,422.2151,422.3497,2178.0
2022-09-01 15:05:00,439.36,440.17,439.36,440.06,3647.0,422.5998,423.3789,422.5998,423.2731,3647.0
2022-09-01 15:10:00,439.96,440.52,439.83,440.51,5320.0,423.1769,423.7156,423.0519,423.706,5320.0
2022-09-01 15:15:00,440.58,440.58,439.63,439.63,1861.0,423.7733,423.7733,422.8595,422.8595,1861.0
2022-09-01 15:20:00,439.51,439.64,439.06,439.27,5244.0,422.7441,422.8691,422.3113,422.5133,5244.0
2022-09-01 15:25:00,439.12,439.12,438.59,438.63,1378.0,422.369,422.369,421.8592,421.8977,1378.0
2022-09-01 15:30:00,438.3,438.66,438.02,438.32,4060.0,421.5803,421.9265,421.3109,421.5995,4060.0
2022-09-01 15:35:00,438.35,439.0,438.16,438.71,5286.0,421.6284,422.2536,421.4456,421.9746,5286.0
2022-09-01 15:40:00,438.67,438.93,438.36,438.87,4302.0,421.9361,422.1862,421.638,422.1285,4302.0
2022-09-01 15:45:00,438.83,439.13,438.44,438.61,5234.0,422.09,422.3786,421.7149,421.8784,5234.0
2022-09-01 15:50:00,438.57,439.95,438.57,439.95,6909.0,421.84,423.1673,421.84,423.1673,6909.0
2022-09-01 15:55:00,439.94,440.8,439.94,440.63,35802.0,423.1577,423.9849,423.1577,423.8214,35802.0
2022-09-02 09:30:00,445.92,445.92,442.38,442.38,26637.0,428.9096,428.9096,425.5046,425.5046,26637.0
2022-09-02 09:35:00,442.18,443.03,442.03,442.53,8067.0,425.3123,426.1298,425.168,425.6489,8067.0
2022-09-02 09:40:00,442.17,442.17,440.74,441.12,8172.0,425.3026,425.3026,423.9272,424.2927,8172.0
2022-09-02 09:45:00,441.27,441.87,441.24,441.74,7599.0,424.437,425.0141,424.4081,424.889,7599.0
2022-09-02 09:50:00,441.99,442.34,441.37,441.79,7977.0,425.1295,425.4661,424.5332,424.9371,7977.0
2022-09-02 09:55:00,441.78,442.02,441.16,441.22,11858.0,424.9275,425.1584,424.3312,424.3889,11858.0
2022-09-02 10:00:00,441.24,441.39,440.16,440.51,8821.0,424.4081,424.5524,423.3693,423.706,8821.0
2022-09-02 10:05:00,440.73,441.54,440.44,441.54,3202.0,423.9176,424.6967,423.6386,424.6967,3202.0
2022-09-02 10:10:00,441.55,443.55,441.46,443.55,5694.0,424.7063,426.63,424.6197,426.63,5694.0
2022-09-02 10:15:00,443.69,444.08,443.42,443.42,3439.0,426.7646,427.1398,426.5049,426.5049,3439.0
2022-09-02 10:20:00,443.34,444.16,443.33,443.8,1317.0,426.428,427.2167,426.4184,426.8705,1317.0
2022-09-02 10:25:00,444.06,444.66,444.02,444.57,3031.0,427.1205,427.6976,427.0821,427.6111,3031.0
2022-09-02 10:30:00,445.02,445.46,445.01,445.37,4320.0,428.0439,428.4671,428.0343,428.3806,4320.0
2022-09-02 10:35:00,445.45,446.49,445.45,446.28,3196.0,428.4575,429.4578,428.4575,429.2558,3196.0
2022-09-02 10:40:00,446.38,446.52,446.21,446.21,1275.0,429.352,429.4867,429.1885,429.1885,1275.0
2022-09-02 10:45:00,446.12,446.43,446.12,446.31,1800.0,429.102,429.4001,429.102,429.2847,1800.0
2022-09-02 10:50:00,446.48,446.62,445.92,446.07,7823.0,429.4482,429.5829,428.9096,429.0539,7823.0
2022-09-02 10:55:00,445.91,446.07,445.32,445.85,18446.0,428.9,429.0539,428.3325,428.8423,18446.0
2022-09-02 11:00:00,446.03,446.69,445.88,446.69,12435.0,429.0154,429.6502,428.8711,429.6502,12435.0
2022-09-02 11:05:00,446.63,446.86,445.86,445.96,5701.0,429.5925,429.8137,428.8519,428.9481,5701.0
2022-09-02 11:10:00,446.01,446.01,445.6,445.73,400.0,428.9961,428.9961,428.6018,428.7268,400.0
2022-09-02 11:15:00,446.17,446.47,445.96,446.47,1493.0,429.15,429.4386,428.9481,429.4386,1493.0
2022-09-02 11:20:00,446.43,446.46,446.23,446.34,3018.0,429.4001,429.429,429.2078,429.3136,3018.0
2022-09-02 11:25:00,446.03,446.07,445.92,446.02,3192.0,429.0154,429.0539,428.9096,429.0058,3192.0
2022-09-02 11:30:00,446.27,446.39,445.89,446.03,1325.0,429.2462,429.3617,428.8807,429.0154,1325.0
2022-09-02 11:35:00,445.78,446.33,445.68,446.29,3122.0,428.7749,429.3039,428.6787,429.2655,3122.0
2022-09-02 11:40:00,446.19,446.19,445.34,445.87,26851.0,429.1693,429.1693,428.3517,428.8615,26851.0
2022-09-02 11:45:00,446.07,446.8,445.99,446.59,13319.0,429.0539,429.756,428.9769,429.554,13319.0
2022-09-02 11:50:00,446.66,446.86,446.49,446.82,2950.0,429.6214,429.8137,429.4578,429.7753,2950.0
2022-09-02 11:55:00,446.83,447.07,446.8,446.98,18203.0,429.7849,430.0157,429.756,429.9291,18203.0
2022-09-02 12:00:00,447.05,447.08,446.67,446.82,2144.0,429.9965,430.0253,429.631,429.7753,2144.0
2022-09-02 12:05:00,446.83,446.92,446.58,446.64,3319.0,429.7849,429.8714,429.5444,429.6021,3319.0
2022-09-02 12:10:00,446.69,446.74,446.32,446.46,8473.0,429.6502,429.6983,429.2943,429.429,8473.0
2022-09-02 12:15:00,446.39,446.39,445.72,445.87,2789.0,429.3617,429.3617,428.7172,428.8615,2789.0
2022-09-02 12:20:00,445.8,445.8,444.12,444.58,10874.0,428.7942,428.7942,427.1782,427.6207,10874.0
2022-09-02 12:25:00,444.48,444.48,443.95,444.02,6225.0,427.5245,427.5245,427.0147,427.0821,6225.0
2022-09-02 12:30:00,443.93,444.1,443.07,443.53,10768.0,426.9955,427.159,426.1683,426.6108,10768.0
2022-09-02 12:35:00,443.48,443.61,442.75,443.19,3441.0,426.5627,426.6877,425.8605,426.2837,3441.0
2022-09-02 12:40:00,443.32,443.32,442.36,442.36,5158.0,426.4088,426.4088,425.4854,425.4854,5158.0
2022-09-02 12:45:00,442.35,442.74,442.07,442.24,3645.0,425.4758,425.8509,425.2064,425.37,3645.0
2022-09-02 12:50:00,442.05,442.23,441.31,442.17,8527.0,425.1872,425.3603,424.4754,425.3026,8527.0
2022-09-02 12:55:00,442.24,442.41,441.58,442.04,5008.0,425.37,425.5335,424.7351,425.1776,5008.0
2022-09-02 13:00:00,441.93,441.93,440.3,440.94,9556.0,425.0718,425.0718,423.504,424.1196,9556.0
2022-09-02 13:05:00,440.75,440.75,440.21,440.52,2201.0,423.9368,423.9368,423.4174,423.7156,2201.0
2022-09-02 13:10:00,440.26,440.4,439.91,440.03,6600.0,423.4655,423.6002,423.1288,423.2443,6600.0
2022-09-02 13:15:00,439.98,440.62,439.59,440.36,1957.0,423.1962,423.8118,422.8211,423.5617,1957.0
2022-09-02 13:20:00,440.23,440.23,438.76,438.87,7380.0,423.4366,423.4366,422.0227,422.1285,7380.0
2022-09-02 13:25:00,438.38,438.49,438.26,438.26,1460.0,421.6572,421.763,421.5418,421.5418,1460.0
2022-09-02 13:30:00,438.22,438.62,437.92,438.62,1140.0,421.5033,421.8881,421.2148,421.8881,1140.0
2022-09-02 13:35:00,438.42,438.97,437.92,438.49,9711.0,421.6957,422.2247,421.2148,421.763,9711.0
2022-09-02 13:40:00,438.45,439.05,438.42,439.05,2275.0,421.7245,422.3017,421.6957,422.3017,2275.0
2022-09-02 13:45:00,439.08,439.36,437.75,437.94,4859.0,422.3305,422.5998,421.0512,421.234,4859.0
2022-09-02 13:50:00,437.69,437.85,437.27,437.67,11712.0,420.9935,421.1474,420.5896,420.9743,11712.0
2022-09-02 13:55:00,437.67,437.7,437.32,437.65,1800.0,420.9743,421.0031,420.6376,420.9551,1800.0
2022-09-02 14:00:00,437.66,438.31,437.51,438.0,6246.0,420.9647,421.5899,420.8204,421.2917,6246.0
2022-09-02 14:05:00,438.24,438.68,437.8,438.34,5104.0,421.5225,421.9458,421.0993,421.6187,5104.0
2022-09-02 14:10:00,438.62,438.72,438.13,438.22,3000.0,421.8881,421.9842,421.4167,421.5033,3000.0
2022-09-02 14:15:00,438.05,438.4,437.92,438.12,4260.0,421.3398,421.6764,421.2148,421.4071,4260.0
2022-09-02 14:20:00,438.03,438.2,437.91,438.2,2490.0,421.3206,421.4841,421.2051,421.4841,2490.0
2022-09-02 14:25:00,438.33,439.03,438.27,438.89,3216.0,421.6091,422.2824,421.5514,422.1478,3216.0
2022-09-02 14:30:00,438.65,438.96,438.5,438.62,1632.0,421.9169,422.2151,421.7726,421.8881,1632.0
2022-09-02 14:35:00,438.73,439.59,438.73,439.59,1667.0,421.9939,422.8211,421.9939,422.8211,1667.0
2022-09-02 14:40:00,439.53,439.59,438.86,439.37,3893.0,422.7633,422.8211,422.1189,422.6094,3893.0
2022-09-02 14:45:00,439.27,439.52,438.82,439.0,4355.0,422.5133,422.7537,422.0804,422.2536,4355.0
2022-09-02 14:50:00,438.95,439.06,438.66,438.96,1300.0,422.2055,422.3113,421.9265,422.2151,1300.0
2022-09-02 14:55:00,438.49,438.5,437.86,438.14,5264.0,421.763,421.7726,421.157,421.4264,5264.0
2022-09-02 15:00:00,437.93,439.16,437.93,438.98,3205.0,421.2244,422.4075,421.2244,422.2343,3205.0
2022-09-02 15:05:00,439.01,439.48,438.9,438.93,9728.0,422.2632,422.7152,422.1574,422.1862,9728.0
2022-09-02 15:10:00,438.97,439.1,438.49,438.82,5575.0,422.2247,422.3497,421.763,422.0804,5575.0
2022-09-02 15:15:00,439.17,439.17,438.36,438.58,4855.0,422.4171,422.4171,421.638,421.8496,4855.0
2022-09-02 15:20:00,438.57,439.06,437.37,437.64,4400.0,421.84,422.3113,420.6857,420.9454,4400.0
2022-09-02 15:25:00,437.46,438.17,437.33,437.91,3980.0,420.7723,421.4552,420.6473,421.2051,3980.0
2022-09-02 15:30:00,437.64,437.64,436.94,436.94,4500.0,420.9454,420.9454,420.2721,420.2721,4500.0
2022-09-02 15:35:00,436.86,436.86,435.78,435.9,13092.0,420.1952,420.1952,419.1564,419.2718,13092.0
2022-09-02 15:40:00,436.02,436.02,435.58,435.59,7379.0,419.3872,419.3872,418.964,418.9736,7379.0
2022-09-02 15:45:00,435.55,436.66,435.55,436.58,4947.0,418.9352,420.0028,418.9352,419.9259,4947.0
2022-09-02 15:50:00,436.73,437.64,436.59,437.64,21944.0,420.0702,420.9454,419.9355,420.9454,21944.0
2022-09-02 15:55:00,437.72,438.13,436.91,437.43,51132.0,421.0224,421.4167,420.2433,420.7434,51132.0
2022-09-06 09:30:00,438.71,439.36,438.2,438.21,14410.0,421.9746,422.5998,421.4841,421.4937,14410.0
2022-09-06 09:35:00,437.97,438.4,437.25,437.25,2285.0,421.2628,421.6764,420.5703,420.5703,2285.0
2022-09-06 09:40:00,437.48,437.5,436.53,436.81,15868.0,420.7915,420.8108,419.8778,420.1471,15868.0
2022-09-06 09:45:00,436.74,437.09,435.5,435.67,6658.0,420.0798,420.4164,418.8871,419.0506,6658.0
2022-09-06 09:50:00,435.73,435.73,434.11,434.13,4108.0,419.1083,419.1083,417.5501,417.5693,4108.0
2022-09-06 09:55:00,434.16,435.35,433.98,435.33,8532.0,417.5982,418.7428,417.4251,418.7236,8532.0
2022-09-06 10:00:00,435.12,435.22,432.44,433.03,14829.0,418.5216,418.6178,415.9438,416.5113,14829.0
2022-09-06 10:05:00,432.86,433.27,432.4,432.82,7829.0,416.3478,416.7421,415.9053,416.3093,7829.0
2022-09-06 10:10:00,432.61,432.74,431.59,432.74,27424.0,416.1073,416.2324,415.1262,416.2324,27424.0
2022-09-06 10:15:00,432.5,432.96,432.12,432.63,3416.0,416.0015,416.444,415.636,416.1266,3416.0
2022-09-06 10:20:00,432.57,432.64,431.88,431.89,9482.0,416.0688,416.1362,415.4052,415.4148,9482.0
2022-09-06 10:25:00,432.16,434.0,432.11,433.6,14969.0,415.6745,417.4443,415.6264,417.0596,14969.0
2022-09-06 10:30:00,433.71,433.71,432.84,433.2,4465.0,417.1654,417.1654,416.3285,416.6748,4465.0
2022-09-06 10:35:00,433.27,434.35,432.56,434.35,7171.0,416.7421,417.7809,416.0592,417.7809,7171.0
2022-09-06 10:40:00,434.19,435.46,434.19,434.76,16876.0,417.627,418.8486,417.627,418.1753,16876.0
2022-09-06 10:45:00,434.64,434.86,434.26,434.53,11611.0,418.0599,418.2715,417.6944,417.9541,11611.0
2022-09-06 10:50:00,434.83,436.02,434.83,434.97,7443.0,418.2426,419.3872,418.2426,418.3773,7443.0
2022-09-06 10:55:00,435.28,436.34,435.17,435.99,8042.0,418.6755,419.695,418.5697,419.3584,8042.0
2022-09-06 11:00:00,435.52,436.13,435.27,435.84,4344.0,418.9063,419.493,418.6658,419.2141,4344.0
2022-09-06 11:05:00,435.91,437.09,435.91,436.41,11913.0,419.2814,420.4164,419.2814,419.7624,11913.0
2022-09-06 11:10:00,436.48,436.56,435.62,436.21,2100.0,419.8297,419.9066,419.0025,419.57,2100.0
2022-09-06 11:15:00,436.11,436.18,435.52,435.78,3575.0,419.4738,419.5411,418.9063,419.1564,3575.0
2022-09-06 11:20:00,435.8,436.1,435.53,435.86,5148.0,419.1756,419.4642,418.9159,419.2333,5148.0
2022-09-06 11:25:00,435.96,436.3,435.0,435.33,4127.0,419.3295,419.6566,418.4061,418.7236,4127.0
2022-09-06 11:30:00,435.3,436.92,435.14,436.46,4316.0,418.6947,420.2529,418.5408,419.8105,4316.0
2022-09-06 11:35:00,436.75,436.75,435.58,435.9,2200.0,420.0894,420.0894,418.964,419.2718,2200.0
2022-09-06 11:40:00,435.97,437.73,435.85,436.88,3600.0,419.3391,421.032,419.2237,420.2144,3600.0
2022-09-06 11:45:00,436.96,437.08,436.46,436.68,2630.0,420.2914,420.4068,419.8105,420.0221,2630.0
2022-09-06 11:50:00,437.01,437.61,437.01,437.61,2017.0,420.3395,420.9166,420.3395,420.9166,2017.0
2022-09-06 11:55:00,437.15,437.57,437.15,437.43,976.0,420.4741,420.8781,420.4741,420.7434,976.0
2022-09-06 12:00:00,437.39,437.69,437.21,437.29,5022.0,420.705,420.9935,420.5318,420.6088,5022.0
2022-09-06 12:05:00,437.24,437.43,435.86,435.86,6778.0,420.5607,420.7434,419.2333,419.2333,6778.0
2022-09-06 12:10:00,435.95,436.07,435.75,435.94,5802.0,419.3199,419.4353,419.1275,419.3103,5802.0
2022-09-06 12:15:00,435.81,435.82,434.74,435.09,6380.0,419.1852,419.1949,418.1561,418.4927,6380.0
2022-09-06 12:20:00,435.17,435.39,434.58,434.61,5124.0,418.5697,418.7813,418.0022,418.031,5124.0
2022-09-06 12:25:00,434.58,435.15,434.38,435.08,6075.0,418.0022,418.5504,417.8098,418.4831,6075.0
2022-09-06 12:30:00,435.19,435.19,434.64,434.64,2145.0,418.5889,418.5889,418.0599,418.0599,2145.0
2022-09-06 12:35:00,434.73,435.2,434.73,435.0,926.0,418.1464,418.5985,418.1464,418.4061,926.0
2022-09-06 12:40:00,434.92,435.59,434.54,435.59,610.0,418.3292,418.9736,417.9637,418.9736,610.0
2022-09-06 12:45:00,435.61,435.93,435.55,435.75,3590.0,418.9929,419.3007,418.9352,419.1275,3590.0
2022-09-06 12:50:00,435.64,435.78,435.32,435.78,950.0,419.0217,419.1564,418.7139,419.1564,950.0
2022-09-06 12:55:00,435.94,436.09,435.58,435.58,2821.0,419.3103,419.4546,418.964,418.964,2821.0
2022-09-06 13:00:00,435.31,435.34,434.61,434.61,6632.0,418.7043,418.7332,418.031,418.031,6632.0
2022-09-06 13:05:00,434.48,434.59,433.74,433.74,4152.0,417.906,418.0118,417.1942,417.1942,4152.0
2022-09-06 13:10:00,433.69,433.97,433.28,433.43,6115.0,417.1461,417.4154,416.7518,416.896,6115.0
2022-09-06 13:15:00,433.26,433.7,433.06,433.64,10866.0,416.7325,417.1557,416.5401,417.098,10866.0
2022-09-06 13:20:00,433.8,433.92,433.49,433.51,7462.0,417.2519,417.3673,416.9537,416.973,7462.0
2022-09-06 13:25:00,433.43,433.57,433.25,433.56,1850.0,416.896,417.0307,416.7229,417.0211,1850.0
2022-09-06 13:30:00,433.43,434.18,433.43,434.18,2966.0,416.896,417.6174,416.896,417.6174,2966.0
2022-09-06 13:35:00,433.95,434.01,433.47,434.01,43262.0,417.3962,417.4539,416.9345,417.4539,43262.0
2022-09-06 13:40:00,434.03,434.04,433.14,433.44,11039.0,417.4731,417.4828,416.6171,416.9057,11039.0
2022-09-06 13:45:00,433.65,433.78,433.12,433.17,5024.0,417.1076,417.2327,416.5979,416.646,5024.0
2022-09-06 13:50:00,433.15,433.43,432.87,433.43,1300.0,416.6267,416.896,416.3574,416.896,1300.0
2022-09-06 13:55:00,433.58,434.17,433.58,434.17,3370.0,417.0403,417.6078,417.0403,417.6078,3370.0
2022-09-06 14:00:00,434.11,434.57,434.11,434.29,10546.0,417.5501,417.9925,417.5501,417.7232,10546.0
2022-09-06 14:05:00,434.14,434.37,433.97,434.37,3649.0,417.579,417.8002,417.4154,417.8002,3649.0
2022-09-06 14:10:00,434.52,435.49,434.52,435.4,15360.0,417.9445,418.8775,417.9445,418.7909,15360.0
2022-09-06 14:15:00,435.29,435.57,434.95,435.07,7142.0,418.6851,418.9544,418.3581,418.4735,7142.0
2022-09-06 14:20:00,435.18,435.18,434.88,434.88,3337.0,418.5793,418.5793,418.2907,418.2907,3337.0
2022-09-06 14:25:00,435.02,435.06,434.64,434.78,1697.0,418.4254,418.4639,418.0599,418.1945,1697.0
2022-09-06 14:30:00,434.84,434.88,433.87,434.31,15945.0,418.2522,418.2907,417.3193,417.7425,15945.0
2022-09-06 14:35:00,434.25,434.91,434.21,434.51,1883.0,417.6848,418.3196,417.6463,417.9348,1883.0
2022-09-06 14:40:00,434.46,434.46,434.03,434.19,4688.0,417.8867,417.8867,417.4731,417.627,4688.0
2022-09-06 14:45:00,434.2,434.33,433.91,434.33,1370.0,417.6367,417.7617,417.3577,417.7617,1370.0
2022-09-06 14:50:00,434.32,434.32,433.54,434.06,4218.0,417.7521,417.7521,417.0018,417.502,4218.0
2022-09-06 14:55:00,434.22,434.54,433.71,433.9,5770.0,417.6559,417.9637,417.1654,417.3481,5770.0
2022-09-06 15:00:00,434.05,434.13,433.34,433.4,4345.0,417.4924,417.5693,416.8095,416.8672,4345.0
2022-09-06 15:05:00,433.52,434.56,433.52,434.54,5458.0,416.9826,417.9829,416.9826,417.9637,5458.0
2022-09-06 15:10:00,434.59,434.77,434.37,434.37,3404.0,418.0118,418.1849,417.8002,417.8002,3404.0
2022-09-06 15:15:00,434.5,435.04,434.39,434.39,9870.0,417.9252,418.4446,417.8194,417.8194,9870.0
2022-09-06 15:20:00,434.21,434.34,433.46,434.27,9396.0,417.6463,417.7713,416.9249,417.704,9396.0
2022-09-06 15:25:00,434.31,434.56,434.05,434.24,4144.0,417.7425,417.9829,417.4924,417.6751,4144.0
2022-09-06 15:30:00,434.06,434.06,433.09,433.42,11430.0,417.502,417.502,416.569,416.8864,11430.0
2022-09-06 15:35:00,433.56,433.83,433.37,433.71,5179.0,417.0211,417.2808,416.8383,417.1654,5179.0
2022-09-06 15:40:00,433.63,434.99,433.63,434.99,4424.0,417.0884,418.3965,417.0884,418.3965,4424.0
2022-09-06 15:45:00,434.97,435.04,434.34,434.85,9643.0,418.3773,418.4446,417.7713,418.2619,9643.0
2022-09-06 15:50:00,434.79,435.0,434.16,434.33,15834.0,418.2042,418.4061,417.5982,417.7617,15834.0
2022-09-06 15:55:00,434.35,434.79,433.76,434.63,54221.0,417.7809,418.2042,417.2134,418.0503,54221.0
2022-09-07 09:30:00,433.95,434.5,433.29,434.5,12107.0,417.3962,417.9252,416.7614,417.9252,12107.0
2022-09-07 09:35:00,434.77,436.28,434.77,436.26,8431.0,418.1849,419.6373,418.1849,419.6181,8431.0
2022-09-07 09:40:00,436.03,436.63,435.67,435.94,10778.0,419.3969,419.974,419.0506,419.3103,10778.0
2022-09-07 09:45:00,436.15,436.88,436.15,436.54,9912.0,419.5123,420.2144,419.5123,419.8874,9912.0
2022-09-07 09:50:00,436.49,436.49,435.55,435.72,3233.0,419.8393,419.8393,418.9352,419.0987,3233.0
2022-09-07 09:55:00,436.02,436.55,435.81,435.81,4061.0,419.3872,419.897,419.1852,419.1852,4061.0
2022-09-07 10:00:00,435.51,436.75,435.28,436.75,5646.0,418.8967,420.0894,418.6755,420.0894,5646.0
2022-09-07 10:05:00,436.88,436.88,436.05,436.42,5819.0,420.2144,420.2144,419.4161,419.772,5819.0
2022-09-07 10:10:00,436.58,436.59,435.73,435.74,1326.0,419.9259,419.9355,419.1083,419.1179,1326.0
2022-09-07 10:15:00,434.94,436.11,434.94,435.89,1289.0,418.3484,419.4738,418.3484,419.2622,1289.0
2022-09-07 10:20:00,435.85,436.43,435.69,435.76,2394.0,419.2237,419.7816,419.0698,419.1372,2394.0
2022-09-07 10:25:00,435.36,436.93,435.35,436.93,2192.0,418.7524,420.2625,418.7428,420.2625,2192.0
2022-09-07 10:30:00,437.07,438.06,437.04,437.73,11504.0,420.3972,421.3494,420.3683,421.032,11504.0
2022-09-07 10:35:00,437.85,437.91,437.41,437.53,1450.0,421.1474,421.2051,420.7242,420.8396,1450.0
2022-09-07 10:40:00,437.43,438.01,437.27,437.62,8716.0,420.7434,421.3013,420.5896,420.9262,8716.0
2022-09-07 10:45:00,437.74,437.74,437.37,437.56,4732.0,421.0416,421.0416,420.6857,420.8685,4732.0
2022-09-07 10:50:00,437.57,438.06,437.39,438.0,1495.0,420.8781,421.3494,420.705,421.2917,1495.0
2022-09-07 10:55:00,437.86,437.86,437.86,437.86,150.0,421.157,421.157,421.157,421.157,150.0
2022-09-07 11:00:00,437.78,438.28,437.51,438.22,1808.0,421.0801,421.561,420.8204,421.5033,1808.0
2022-09-07 11:05:00,437.94,438.62,437.92,438.62,1803.0,421.234,421.8881,421.2148,421.8881,1803.0
2022-09-07 11:10:00,438.59,439.14,438.59,439.01,1124.0,421.8592,422.3882,421.8592,422.2632,1124.0
2022-09-07 11:15:00,438.74,438.74,438.61,438.61,1325.0,422.0035,422.0035,421.8784,421.8784,1325.0
2022-09-07 11:20:00,438.78,439.05,438.73,439.05,1103.0,422.042,422.3017,421.9939,422.3017,1103.0
2022-09-07 11:25:00,438.96,438.96,438.54,438.54,721.0,422.2151,422.2151,421.8111,421.8111,721.0
2022-09-07 11:30:00,438.68,439.01,438.23,438.24,755.0,421.9458,422.2632,421.5129,421.5225,755.0
2022-09-07 11:35:00,438.35,438.9,438.35,438.85,3479.0,421.6284,422.1574,421.6284,422.1093,3479.0
2022-09-07 11:40:00,438.9,438.91,438.28,438.28,800.0,422.1574,422.167,421.561,421.561,800.0
2022-09-07 11:45:00,438.48,438.9,438.47,438.89,900.0,421.7534,422.1574,421.7438,422.1478,900.0
2022-09-07 11:50:00,438.97,439.04,438.81,439.03,500.0,422.2247,422.292,422.0708,422.2824,500.0
2022-09-07 11:55:00,439.26,439.26,438.79,438.87,1492.0,422.5036,422.5036,422.0516,422.1285,1492.0
2022-09-07 12:00:00,439.1,439.11,439.04,439.04,518.0,422.3497,422.3594,422.292,422.292,518.0
2022-09-07 12:05:00,438.98,439.11,438.45,439.11,5232.0,422.2343,422.3594,421.7245,422.3594,5232.0
2022-09-07 12:10:00,438.71,438.96,438.61,438.96,760.0,421.9746,422.2151,421.8784,422.2151,760.0
2022-09-07 12:15:00,438.48,438.48,438.2,438.22,956.0,421.7534,421.7534,421.4841,421.5033,956.0
2022-09-07 12:20:00,438.05,438.05,437.64,437.72,4852.0,421.3398,421.3398,420.9454,421.0224,4852.0
2022-09-07 12:25:00,437.88,438.48,437.88,438.47,754.0,421.1763,421.7534,421.1763,421.7438,754.0
2022-09-07 12:30:00,438.44,438.54,438.21,438.54,326.0,421.7149,421.8111,421.4937,421.8111,326.0
2022-09-07 12:35:00,438.3,438.62,438.3,438.62,500.0,421.5803,421.8881,421.5803,421.8881,500.0
2022-09-07 12:40:00,439.51,439.96,439.11,439.88,4528.0,422.7441,423.1769,422.3594,423.1,4528.0
2022-09-07 12:45:00,440.02,440.12,439.76,439.88,2185.0,423.2346,423.3308,422.9846,423.1,2185.0
2022-09-07 12:50:00,439.87,439.87,439.79,439.79,1707.0,423.0904,423.0904,423.0134,423.0134,1707.0
2022-09-07 12:55:00,439.58,439.61,439.58,439.61,700.0,422.8114,422.8403,422.8114,422.8403,700.0
2022-09-07 13:00:00,439.92,440.54,439.89,440.54,5230.0,423.1385,423.7348,423.1096,423.7348,5230.0
2022-09-07 13:05:00,440.38,440.5,440.25,440.41,1826.0,423.5809,423.6963,423.4559,423.6098,1826.0
2022-09-07 13:10:00,440.36,440.42,440.26,440.26,656.0,423.5617,423.6194,423.4655,423.4655,656.0
2022-09-07 13:15:00,440.35,440.44,440.06,440.08,2500.0,423.5521,423.6386,423.2731,423.2924,2500.0
2022-09-07 13:20:00,440.07,440.72,440.07,440.43,2330.0,423.2827,423.9079,423.2827,423.629,2330.0
2022-09-07 13:25:00,440.2,440.2,440.13,440.13,1512.0,423.4078,423.4078,423.3405,423.3405,1512.0
2022-09-07 13:30:00,440.34,440.77,440.34,440.77,594.0,423.5424,423.956,423.5424,423.956,594.0
2022-09-07 13:35:00,440.71,441.23,440.71,441.13,11631.0,423.8983,424.3985,423.8983,424.3023,11631.0
2022-09-07 13:40:00,441.21,441.74,441.16,441.74,988.0,424.3793,424.889,424.3312,424.889,988.0
2022-09-07 13:45:00,441.62,441.74,441.19,441.6,8834.0,424.7736,424.889,424.36,424.7544,8834.0
2022-09-07 13:50:00,441.74,442.0,441.74,442.0,1725.0,424.889,425.1391,424.889,425.1391,1725.0
2022-09-07 13:55:00,441.81,441.9,441.73,441.9,4375.0,424.9564,425.0429,424.8794,425.0429,4375.0
2022-09-07 14:00:00,441.91,442.66,441.91,442.65,5737.0,425.0526,425.7739,425.0526,425.7643,5737.0
2022-09-07 14:05:00,442.73,442.79,442.33,442.33,5548.0,425.8413,425.899,425.4565,425.4565,5548.0
2022-09-07 14:10:00,442.29,442.54,442.29,442.54,2347.0,425.4181,425.6585,425.4181,425.6585,2347.0
2022-09-07 14:15:00,442.69,442.69,441.96,441.96,10658.0,425.8028,425.8028,425.1006,425.1006,10658.0
2022-09-07 14:20:00,442.05,442.1,441.86,441.95,5380.0,425.1872,425.2353,425.0045,425.091,5380.0
2022-09-07 14:25:00,442.2,442.81,442.12,442.81,3810.0,425.3315,425.9182,425.2545,425.9182,3810.0
2022-09-07 14:30:00,442.77,443.1,442.75,443.06,3428.0,425.8797,426.1972,425.8605,426.1587,3428.0
2022-09-07 14:35:00,443.1,443.13,443.0,443.09,1479.0,426.1972,426.226,426.101,426.1875,1479.0
2022-09-07 14:40:00,443.07,443.33,443.03,443.19,5821.0,426.1683,426.4184,426.1298,426.2837,5821.0
2022-09-07 14:45:00,443.27,443.36,443.2,443.2,1003.0,426.3607,426.4472,426.2933,426.2933,1003.0
2022-09-07 14:50:00,443.34,443.81,443.18,443.81,5624.0,426.428,426.8801,426.2741,426.8801,5624.0
2022-09-07 14:55:00,443.79,444.03,443.75,443.98,2768.0,426.8608,427.0917,426.8224,427.0436,2768.0
2022-09-07 15:00:00,443.89,444.12,443.78,443.91,2294.0,426.957,427.1782,426.8512,426.9763,2294.0
2022-09-07 15:05:00,444.03,444.26,443.78,444.26,5347.0,427.0917,427.3129,426.8512,427.3129,5347.0
2022-09-07 15:10:00,444.23,444.5,444.17,444.47,5304.0,427.2841,427.5438,427.2263,427.5149,5304.0
2022-09-07 15:15:00,444.49,444.75,444.02,444.02,5441.0,427.5341,427.7842,427.0821,427.0821,5441.0
2022-09-07 15:20:00,444.05,444.18,443.94,443.94,1887.0,427.1109,427.236,427.0051,427.0051,1887.0
2022-09-07 15:25:00,444.26,444.71,444.24,444.71,1999.0,427.3129,427.7457,427.2937,427.7457,1999.0
2022-09-07 15:30:00,444.59,445.01,444.43,444.89,1845.0,427.6303,428.0343,427.4764,427.9189,1845.0
2022-09-07 15:35:00,444.84,444.89,444.19,444.23,2016.0,427.8708,427.9189,427.2456,427.2841,2016.0
2022-09-07 15:40:00,444.17,444.42,444.12,444.42,800.0,427.2263,427.4668,427.1782,427.4668,800.0
2022-09-07 15:45:00,444.69,445.16,444.59,444.99,3954.0,427.7265,428.1786,427.6303,428.0151,3954.0
2022-09-07 15:50:00,444.95,444.95,444.18,444.64,19047.0,427.9766,427.9766,427.236,427.6784,19047.0
2022-09-07 15:55:00,444.64,444.64,444.01,444.56,21041.0,427.6784,427.6784,427.0724,427.6015,21041.0
2022-09-08 09:30:00,440.73,441.01,439.96,440.28,11780.0,423.9176,424.1869,423.1769,423.4847,11780.0
2022-09-08 09:35:00,439.97,440.12,439.4,440.1,3995.0,423.1866,423.3308,422.6383,423.3116,3995.0
2022-09-08 09:40:00,439.62,442.61,439.01,442.61,7160.0,422.8499,425.7258,422.2632,425.7258,7160.0
2022-09-08 09:45:00,442.37,442.45,441.19,442.17,7534.0,425.495,425.572,424.36,425.3026,7534.0
2022-09-08 09:50:00,441.92,443.07,441.81,443.07,18934.0,425.0622,426.1683,424.9564,426.1683,18934.0
2022-09-08 09:55:00,443.11,443.81,442.57,443.3,9081.0,426.2068,426.8801,425.6874,426.3895,9081.0
2022-09-08 10:00:00,443.38,443.57,441.75,441.84,6378.0,426.4665,426.6492,424.8987,424.9852,6378.0
2022-09-08 10:05:00,442.01,443.71,441.93,443.49,7613.0,425.1487,426.7839,425.0718,426.5723,7613.0
2022-09-08 10:10:00,443.25,443.46,442.66,443.36,7637.0,426.3414,426.5434,425.7739,426.4472,7637.0
2022-09-08 10:15:00,443.0,444.94,442.89,444.86,7880.0,426.101,427.967,425.9952,427.89,7880.0
2022-09-08 10:20:00,444.91,445.3,443.99,443.99,15128.0,427.9381,428.3132,427.0532,427.0532,15128.0
2022-09-08 10:25:00,444.17,444.46,443.82,444.46,3366.0,427.2263,427.5053,426.8897,427.5053,3366.0
2022-09-08 10:30:00,444.15,445.44,444.03,445.3,4969.0,427.2071,428.4479,427.0917,428.3132,4969.0
2022-09-08 10:35:00,445.13,446.25,444.86,446.09,5294.0,428.1497,429.227,427.89,429.0731,5294.0
2022-09-08 10:40:00,445.97,446.39,445.8,446.03,4703.0,428.9577,429.3617,428.7942,429.0154,4703.0
2022-09-08 10:45:00,446.19,446.19,445.94,446.05,1300.0,429.1693,429.1693,428.9288,429.0346,1300.0
2022-09-08 10:50:00,446.03,446.38,445.55,446.38,1253.0,429.0154,429.352,428.5537,429.352,1253.0
2022-09-08 10:55:00,446.41,446.6,446.31,446.31,2267.0,429.3809,429.5636,429.2847,429.2847,2267.0
2022-09-08 11:00:00,446.45,447.37,446.45,447.01,3800.0,429.4194,430.3043,429.4194,429.958,3800.0
2022-09-08 11:05:00,446.9,447.4,446.9,447.06,3044.0,429.8522,430.3331,429.8522,430.0061,3044.0
2022-09-08 11:10:00,446.52,446.92,446.51,446.88,1300.0,429.4867,429.8714,429.4771,429.833,1300.0
2022-09-08 11:15:00,446.86,447.3,446.84,447.13,4697.0,429.8137,430.2369,429.7945,430.0734,4697.0
2022-09-08 11:20:00,447.13,447.2,446.77,446.97,800.0,430.0734,430.1408,429.7272,429.9195,800.0
2022-09-08 11:25:00,446.94,446.96,446.82,446.82,1169.0,429.8907,429.9099,429.7753,429.7753,1169.0
2022-09-08 11:30:00,446.91,447.08,446.79,447.04,865.0,429.8618,430.0253,429.7464,429.9869,865.0
2022-09-08 11:35:00,447.24,447.35,446.53,446.53,3115.0,430.1792,430.285,429.4963,429.4963,3115.0
2022-09-08 11:40:00,446.49,446.67,446.24,446.6,5290.0,429.4578,429.631,429.2174,429.5636,5290.0
2022-09-08 11:45:00,446.75,446.76,446.44,446.45,2628.0,429.7079,429.7175,429.4097,429.4194,2628.0
2022-09-08 11:50:00,446.45,447.01,446.39,446.97,1495.0,429.4194,429.958,429.3617,429.9195,1495.0
2022-09-08 11:55:00,446.8,446.82,446.63,446.75,400.0,429.756,429.7753,429.5925,429.7079,400.0
2022-09-08 12:00:00,446.99,446.99,444.54,444.55,8163.0,429.9388,429.9388,427.5822,427.5918,8163.0
2022-09-08 12:05:00,444.34,444.42,442.89,443.73,9546.0,427.3899,427.4668,425.9952,426.8031,9546.0
2022-09-08 12:10:00,443.64,443.79,442.97,443.28,11191.0,426.7166,426.8608,426.0721,426.3703,11191.0
2022-09-08 12:15:00,443.22,444.06,443.05,443.85,2500.0,426.3126,427.1205,426.1491,426.9185,2500.0
2022-09-08 12:20:00,443.95,443.95,442.85,443.54,6945.0,427.0147,427.0147,425.9567,426.6204,6945.0
2022-09-08 12:25:00,443.43,443.79,443.43,443.53,3458.0,426.5146,426.8608,426.5146,426.6108,3458.0
2022-09-08 12:30:00,443.83,444.12,443.82,444.12,525.0,426.8993,427.1782,426.8897,427.1782,525.0
2022-09-08 12:35:00,444.42,444.83,444.42,444.77,1327.0,427.4668,427.8612,427.4668,427.8035,1327.0
2022-09-08 12:40:00,445.07,445.94,445.07,445.94,2450.0,428.092,428.9288,428.092,428.9288,2450.0
2022-09-08 12:45:00,445.78,445.79,445.58,445.65,600.0,428.7749,428.7845,428.5826,428.6499,600.0
2022-09-08 12:50:00,445.85,446.23,445.85,445.88,1342.0,428.8423,429.2078,428.8423,428.8711,1342.0
2022-09-08 12:55:00,446.03,446.08,445.86,445.98,2287.0,429.0154,429.0635,428.8519,428.9673,2287.0
2022-09-08 13:00:00,445.94,445.94,445.36,445.36,435.0,428.9288,428.9288,428.3709,428.3709,435.0
2022-09-08 13:05:00,445.44,445.78,445.06,445.06,700.0,428.4479,428.7749,428.0824,428.0824,700.0
2022-09-08 13:10:00,445.72,446.95,445.72,446.9,6058.0,428.7172,429.9003,428.7172,429.8522,6058.0
2022-09-08 13:15:00,446.79,447.09,446.75,446.75,8443.0,429.7464,430.035,429.7079,429.7079,8443.0
2022-09-08 13:20:00,447.01,447.1,446.81,446.88,3634.0,429.958,430.0446,429.7656,429.833,3634.0
2022-09-08 13:25:00,447.08,447.3,446.87,447.11,7346.0,430.0253,430.2369,429.8233,430.0542,7346.0
2022-09-08 13:30:00,447.02,447.02,446.62,446.63,1108.0,429.9676,429.9676,429.5829,429.5925,1108.0
2022-09-08 13:35:00,447.36,447.63,447.33,447.34,4000.0,430.2947,430.5544,430.2658,430.2754,4000.0
2022-09-08 13:40:00,447.25,447.4,447.16,447.29,1655.0,430.1888,430.3331,430.1023,430.2273,1655.0
2022-09-08 13:45:00,447.25,447.46,447.16,447.46,2231.0,430.1888,430.3908,430.1023,430.3908,2231.0
2022-09-08 13:50:00,447.45,447.45,447.13,447.38,2710.0,430.3812,430.3812,430.0734,430.3139,2710.0
2022-09-08 13:55:00,447.08,447.45,446.16,447.16,16957.0,430.0253,430.3812,429.1404,430.1023,16957.0
2022-09-08 14:00:00,447.28,447.52,447.15,447.44,1518.0,430.2177,430.4485,430.0927,430.3716,1518.0
2022-09-08 14:05:00,447.65,447.81,447.12,447.12,760.0,430.5736,430.7275,430.0638,430.0638,760.0
2022-09-08 14:10:00,447.45,447.45,447.2,447.22,705.0,430.3812,430.3812,430.1408,430.16,705.0
2022-09-08 14:15:00,446.99,447.05,446.9,447.05,600.0,429.9388,429.9965,429.8522,429.9965,600.0
2022-09-08 14:20:00,447.3,447.45,447.29,447.45,300.0,430.2369,430.3812,430.2273,430.3812,300.0
2022-09-08 14:25:00,447.58,447.65,447.39,447.65,981.0,430.5063,430.5736,430.3235,430.5736,981.0
2022-09-08 14:30:00,447.55,448.02,447.55,448.0,2181.0,430.4774,430.9295,430.4774,430.9102,2181.0
2022-09-08 14:35:00,447.67,448.05,447.67,448.05,6533.0,430.5928,430.9583,430.5928,430.9583,6533.0
2022-09-08 14:40:00,447.87,447.9,446.33,446.86,12549.0,430.7852,430.8141,429.3039,429.8137,12549.0
2022-09-08 14:45:00,446.96,446.96,446.14,446.48,1100.0,429.9099,429.9099,429.1212,429.4482,1100.0
2022-09-08 14:50:00,446.45,446.95,446.41,446.91,1310.0,429.4194,429.9003,429.3809,429.8618,1310.0
2022-09-08 14:55:00,446.66,446.78,446.44,446.69,1100.0,429.6214,429.7368,429.4097,429.6502,1100.0
2022-09-08 15:00:00,446.78,446.93,445.96,446.34,2610.0,429.7368,429.8811,428.9481,429.3136,2610.0
2022-09-08 15:05:00,446.38,446.83,446.38,446.58,2210.0,429.352,429.7849,429.352,429.5444,2210.0
2022-09-08 15:10:00,446.46,446.82,446.2,446.8,1100.0,429.429,429.7753,429.1789,429.756,1100.0
2022-09-08 15:15:00,447.03,447.41,447.03,447.29,2516.0,429.9772,430.3427,429.9772,430.2273,2516.0
2022-09-08 15:20:00,447.16,447.71,447.16,447.71,1469.0,430.1023,430.6313,430.1023,430.6313,1469.0
2022-09-08 15:25:00,447.54,447.54,447.44,447.44,500.0,430.4678,430.4678,430.3716,430.3716,500.0
2022-09-08 15:30:00,447.44,447.84,447.34,447.34,10504.0,430.3716,430.7563,430.2754,430.2754,10504.0
2022-09-08 15:35:00,447.21,447.45,447.07,447.3,10175.0,430.1504,430.3812,430.0157,430.2369,10175.0
2022-09-08 15:40:00,447.3,447.35,446.63,446.72,17919.0,430.2369,430.285,429.5925,429.6791,17919.0
2022-09-08 15:45:00,446.7,447.39,446.7,446.82,12800.0,429.6598,430.3235,429.6598,429.7753,12800.0
2022-09-08 15:50:00,447.06,448.38,447.06,448.37,7148.0,430.0061,431.2757,430.0061,431.2661,7148.0
2022-09-08 15:55:00,448.29,448.71,448.1,448.7,33677.0,431.1892,431.5932,431.0064,431.5835,33677.0
2022-09-09 09:30:00,451.58,452.73,451.57,452.73,18724.0,434.3537,435.4598,434.3441,435.4598,18724.0
2022-09-09 09:35:00,453.19,453.27,452.37,453.14,6538.0,435.9023,435.9792,435.1135,435.8542,6538.0
2022-09-09 09:40:00,453.19,453.3,452.71,452.87,15420.0,435.9023,436.0081,435.4406,435.5945,15420.0
2022-09-09 09:45:00,452.4,453.11,452.22,452.71,10414.0,435.1424,435.8253,434.9693,435.4406,10414.0
2022-09-09 09:50:00,452.8,452.95,452.42,452.83,4800.0,435.5271,435.6714,435.1616,435.556,4800.0
2022-09-09 09:55:00,452.85,453.68,452.7,453.68,2600.0,435.5752,436.3736,435.4309,436.3736,2600.0
2022-09-09 10:00:00,453.7,455.03,453.62,455.02,10627.0,436.3928,437.6721,436.3159,437.6624,10627.0
2022-09-09 10:05:00,455.15,455.48,455.15,455.48,1617.0,437.7875,438.1049,437.7875,438.1049,1617.0
2022-09-09 10:10:00,455.17,455.29,454.9,455.21,7293.0,437.8067,437.9221,437.547,437.8452,7293.0
2022-09-09 10:15:00,455.38,456.11,454.81,455.15,6432.0,438.0087,438.7109,437.4605,437.7875,6432.0
2022-09-09 10:20:00,455.1,455.1,454.76,454.84,2890.0,437.7394,437.7394,437.4124,437.4893,2890.0
2022-09-09 10:25:00,454.8,455.36,454.51,455.34,4085.0,437.4508,437.9895,437.1719,437.9702,4085.0
2022-09-09 10:30:00,455.25,455.47,455.06,455.21,9725.0,437.8837,438.0953,437.7009,437.8452,9725.0
2022-09-09 10:35:00,455.22,455.43,454.91,455.14,12216.0,437.8548,438.0568,437.5566,437.7779,12216.0
2022-09-09 10:40:00,455.36,455.97,455.36,455.91,7271.0,437.9895,438.5762,437.9895,438.5185,7271.0
2022-09-09 10:45:00,455.95,456.13,455.36,455.8,10259.0,438.557,438.7301,437.9895,438.4127,10259.0
2022-09-09 10:50:00,455.94,455.94,455.5,455.53,4973.0,438.5474,438.5474,438.1241,438.153,4973.0
2022-09-09 10:55:00,455.25,455.33,455.22,455.29,1224.0,437.8837,437.9606,437.8548,437.9221,1224.0
2022-09-09 11:00:00,455.4,455.42,454.45,454.7,2894.0,438.028,438.0472,437.1142,437.3547,2894.0
2022-09-09 11:05:00,454.86,454.93,454.67,454.78,1324.0,437.5085,437.5759,437.3258,437.4316,1324.0
2022-09-09 11:10:00,454.48,454.72,454.24,454.72,4009.0,437.143,437.3739,436.9122,437.3739,4009.0
2022-09-09 11:15:00,454.69,454.82,454.35,454.4,2814.0,437.345,437.4701,437.018,437.0661,2814.0
2022-09-09 11:20:00,454.28,454.43,453.97,454.14,4300.0,436.9507,437.095,436.6525,436.816,4300.0
2022-09-09 11:25:00,454.42,454.9,454.42,454.67,4190.0,437.0853,437.547,437.0853,437.3258,4190.0
2022-09-09 11:30:00,454.55,454.6,454.14,454.23,4060.0,437.2104,437.2585,436.816,436.9026,4060.0
2022-09-09 11:35:00,454.23,455.09,454.23,455.08,2532.0,436.9026,437.7298,436.9026,437.7202,2532.0
2022-09-09 11:40:00,455.14,455.15,454.77,454.9,1570.0,437.7779,437.7875,437.422,437.547,1570.0
2022-09-09 11:45:00,454.84,454.9,454.76,454.83,700.0,437.4893,437.547,437.4124,437.4797,700.0
2022-09-09 11:50:00,454.86,454.87,454.5,454.53,2541.0,437.5085,437.5182,437.1623,437.1911,2541.0
2022-09-09 11:55:00,454.7,455.25,454.51,455.25,4390.0,437.3547,437.8837,437.1719,437.8837,4390.0
2022-09-09 12:00:00,455.04,455.18,454.17,454.2,4275.0,437.6817,437.8163,436.8449,436.8737,4275.0
2022-09-09 12:05:00,454.35,454.51,454.16,454.48,2872.0,437.018,437.1719,436.8353,437.143,2872.0
2022-09-09 12:10:00,454.66,454.97,454.6,454.97,2593.0,437.3162,437.6144,437.2585,437.6144,2593.0
2022-09-09 12:15:00,454.73,454.74,454.51,454.74,1205.0,437.3835,437.3931,437.1719,437.3931,1205.0
2022-09-09 12:20:00,454.63,454.63,454.01,454.01,1871.0,437.2873,437.2873,436.691,436.691,1871.0
2022-09-09 12:25:00,454.13,454.62,454.13,454.62,1199.0,436.8064,437.2777,436.8064,437.2777,1199.0
2022-09-09 12:30:00,454.61,454.88,454.6,454.88,3459.0,437.2681,437.5278,437.2585,437.5278,3459.0
2022-09-09 12:35:00,454.89,455.25,454.89,455.09,1200.0,437.5374,437.8837,437.5374,437.7298,1200.0
2022-09-09 12:40:00,455.25,455.3,455.12,455.15,1589.0,437.8837,437.9318,437.7586,437.7875,1589.0
2022-09-09 12:45:00,454.98,455.59,454.98,455.59,1000.0,437.624,438.2107,437.624,438.2107,1000.0
2022-09-09 12:50:00,455.79,455.8,455.63,455.72,700.0,438.4031,438.4127,438.2492,438.3357,700.0
2022-09-09 12:55:00,455.77,455.83,455.7,455.74,500.0,438.3838,438.4415,438.3165,438.355,500.0
2022-09-09 13:00:00,455.77,455.77,455.27,455.37,1940.0,438.3838,438.3838,437.9029,437.9991,1940.0
2022-09-09 13:05:00,455.76,455.86,455.76,455.86,800.0,438.3742,438.4704,438.3742,438.4704,800.0
2022-09-09 13:10:00,455.81,456.15,455.81,456.12,1318.0,438.4223,438.7493,438.4223,438.7205,1318.0
2022-09-09 13:15:00,456.09,456.23,456.09,456.21,502.0,438.6916,438.8263,438.6916,438.8071,502.0
2022-09-09 13:20:00,456.0,456.33,455.98,456.31,1100.0,438.6051,438.9225,438.5858,438.9032,1100.0
2022-09-09 13:25:00,456.33,456.35,456.12,456.13,700.0,438.9225,438.9417,438.7205,438.7301,700.0
2022-09-09 13:30:00,456.58,456.65,456.57,456.57,600.0,439.1629,439.2303,439.1533,439.1533,600.0
2022-09-09 13:35:00,456.63,456.63,456.6,456.62,389.0,439.211,439.211,439.1822,439.2014,389.0
2022-09-09 13:40:00,456.54,456.54,456.1,456.1,1300.0,439.1245,439.1245,438.7012,438.7012,1300.0
2022-09-09 13:45:00,455.96,456.28,455.96,456.27,957.0,438.5666,438.8744,438.5666,438.8648,957.0
2022-09-09 13:50:00,456.18,456.23,456.05,456.23,872.0,438.7782,438.8263,438.6532,438.8263,872.0
2022-09-09 13:55:00,456.29,456.29,456.25,456.25,200.0,438.884,438.884,438.8455,438.8455,200.0
2022-09-09 14:00:00,456.25,456.25,455.81,455.81,1560.0,438.8455,438.8455,438.4223,438.4223,1560.0
2022-09-09 14:05:00,455.92,456.26,455.67,456.02,5773.0,438.5281,438.8551,438.2877,438.6243,5773.0
2022-09-09 14:10:00,456.05,456.52,455.9,456.52,3300.0,438.6532,439.1052,438.5089,439.1052,3300.0
2022-09-09 14:15:00,456.43,456.63,456.43,456.56,1100.0,439.0187,439.211,439.0187,439.1437,1100.0
2022-09-09 14:20:00,456.58,456.8,456.54,456.79,1409.0,439.1629,439.3745,439.1245,439.3649,1409.0
2022-09-09 14:25:00,456.67,456.68,456.56,456.66,2419.0,439.2495,439.2591,439.1437,439.2399,2419.0
2022-09-09 14:30:00,456.65,456.7,456.32,456.32,7660.0,439.2303,439.2784,438.9129,438.9129,7660.0
2022-09-09 14:35:00,456.37,456.64,456.28,456.6,2349.0,438.9609,439.2206,438.8744,439.1822,2349.0
2022-09-09 14:40:00,456.55,456.73,456.42,456.52,2585.0,439.1341,439.3072,439.009,439.1052,2585.0
2022-09-09 14:45:00,456.43,456.53,456.25,456.42,4517.0,439.0187,439.1148,438.8455,439.009,4517.0
2022-09-09 14:50:00,456.32,456.42,456.12,456.41,3493.0,438.9129,439.009,438.7205,438.9994,3493.0
2022-09-09 14:55:00,456.65,456.87,456.58,456.87,5193.0,439.2303,439.4419,439.1629,439.4419,5193.0
2022-09-09 15:00:00,456.99,457.25,456.98,457.24,1900.0,439.5573,439.8074,439.5477,439.7978,1900.0
2022-09-09 15:05:00,457.21,457.21,456.77,456.89,6797.0,439.7689,439.7689,439.3457,439.4611,6797.0
2022-09-09 15:10:00,456.99,457.19,456.98,457.17,6702.0,439.5573,439.7497,439.5477,439.7304,6702.0
2022-09-09 15:15:00,457.23,457.46,457.16,457.46,1181.0,439.7881,440.0094,439.7208,440.0094,1181.0
2022-09-09 15:20:00,457.37,457.39,457.05,457.13,5100.0,439.9228,439.942,439.615,439.692,5100.0
2022-09-09 15:25:00,457.14,457.22,457.02,457.07,3499.0,439.7016,439.7785,439.5862,439.6342,3499.0
2022-09-09 15:30:00,456.92,457.02,456.79,456.93,3000.0,439.49,439.5862,439.3649,439.4996,3000.0
2022-09-09 15:35:00,456.8,456.84,456.48,456.58,13953.0,439.3745,439.413,439.0668,439.1629,13953.0
2022-09-09 15:40:00,456.61,457.14,456.59,457.08,7389.0,439.1918,439.7016,439.1726,439.6439,7389.0
2022-09-09 15:45:00,457.0,457.0,456.59,456.74,8298.0,439.5669,439.5669,439.1726,439.3168,8298.0
2022-09-09 15:50:00,456.72,456.93,456.23,456.78,21537.0,439.2976,439.4996,438.8263,439.3553,21537.0
2022-09-09 15:55:00,456.78,456.93,456.4,456.7,56277.0,439.3553,439.4996,438.9898,439.2784,56277.0
2022-09-12 09:30:00,459.7,460.64,459.37,459.97,22380.0,442.1639,443.0681,441.8465,442.4236,22380.0
2022-09-12 09:35:00,459.84,459.84,458.67,458.93,3582.0,442.2986,442.2986,441.1732,441.4233,3582.0
2022-09-12 09:40:00,458.86,459.85,458.85,459.8,14034.0,441.356,442.3082,441.3463,442.2601,14034.0
2022-09-12 09:45:00,459.78,460.63,459.56,460.28,16393.0,442.2409,443.0584,442.0293,442.7218,16393.0
2022-09-12 09:50:00,460.29,462.39,460.29,462.32,55474.0,442.7314,444.7513,442.7314,444.684,55474.0
2022-09-12 09:55:00,462.28,463.36,462.25,463.26,37307.0,444.6455,445.6843,444.6166,445.5881,37307.0
2022-09-12 10:00:00,463.33,463.61,462.62,462.67,26151.0,445.6554,445.9248,444.9725,445.0206,26151.0
2022-09-12 10:05:00,462.74,462.75,462.02,462.1,9339.0,445.088,445.0976,444.3954,444.4724,9339.0
2022-09-12 10:10:00,462.21,462.32,461.51,461.76,4559.0,444.5782,444.684,443.9049,444.1453,4559.0
2022-09-12 10:15:00,461.85,462.66,461.85,462.66,2720.0,444.2319,445.011,444.2319,445.011,2720.0
2022-09-12 10:20:00,462.53,462.89,462.31,462.65,9332.0,444.886,445.2322,444.6744,445.0014,9332.0
2022-09-12 10:25:00,462.76,462.81,462.25,462.25,4626.0,445.1072,445.1553,444.6166,444.6166,4626.0
2022-09-12 10:30:00,462.42,462.55,462.22,462.52,6388.0,444.7802,444.9052,444.5878,444.8763,6388.0
2022-09-12 10:35:00,462.35,462.72,461.88,462.16,7982.0,444.7128,445.0687,444.2608,444.5301,7982.0
2022-09-12 10:40:00,462.1,462.12,461.56,461.97,3769.0,444.4724,444.4916,443.953,444.3473,3769.0
2022-09-12 10:45:00,462.19,462.47,462.1,462.47,8741.0,444.5589,444.8283,444.4724,444.8283,8741.0
2022-09-12 10:50:00,462.53,462.53,461.75,461.75,1514.0,444.886,444.886,444.1357,444.1357,1514.0
2022-09-12 10:55:00,461.31,461.32,460.89,460.89,1100.0,443.7125,443.7221,443.3085,443.3085,1100.0
2022-09-12 11:00:00,460.59,460.8,459.91,460.43,4073.0,443.02,443.222,442.3659,442.8661,4073.0
2022-09-12 11:05:00,460.36,460.36,460.13,460.13,513.0,442.7987,442.7987,442.5775,442.5775,513.0
2022-09-12 11:10:00,460.22,460.29,459.73,460.12,3863.0,442.6641,442.7314,442.1928,442.5679,3863.0
2022-09-12 11:15:00,460.0,460.17,459.75,460.16,2500.0,442.4525,442.616,442.212,442.6064,2500.0
2022-09-12 11:20:00,460.62,460.62,460.46,460.46,655.0,443.0488,443.0488,442.8949,442.8949,655.0
2022-09-12 11:25:00,461.05,461.05,461.05,461.05,754.0,443.4624,443.4624,443.4624,443.4624,754.0
2022-09-12 11:30:00,461.1,461.14,460.82,461.14,700.0,443.5105,443.549,443.2412,443.549,700.0
2022-09-12 11:35:00,460.81,461.02,460.81,461.02,500.0,443.2316,443.4336,443.2316,443.4336,500.0
2022-09-12 11:40:00,460.77,460.92,460.46,460.46,8095.0,443.1931,443.3374,442.8949,442.8949,8095.0
2022-09-12 11:45:00,460.57,460.57,460.11,460.2,1059.0,443.0007,443.0007,442.5583,442.6448,1059.0
2022-09-12 11:50:00,460.36,460.47,459.6,459.64,1123.0,442.7987,442.9045,442.0677,442.1062,1123.0
2022-09-12 11:55:00,459.61,459.61,458.57,459.16,2965.0,442.0774,442.0774,441.077,441.6445,2965.0
2022-09-12 12:00:00,459.37,459.41,459.2,459.28,2628.0,441.8465,441.885,441.683,441.7599,2628.0
2022-09-12 12:05:00,459.28,459.69,458.87,458.87,9257.0,441.7599,442.1543,441.3656,441.3656,9257.0
2022-09-12 12:10:00,458.75,459.41,458.54,459.38,12870.0,441.2502,441.885,441.0482,441.8561,12870.0
2022-09-12 12:15:00,459.53,459.53,458.79,459.23,5068.0,442.0004,442.0004,441.2886,441.7118,5068.0
2022-09-12 12:20:00,458.74,459.64,458.74,459.64,4869.0,441.2405,442.1062,441.2405,442.1062,4869.0
2022-09-12 12:25:00,459.37,459.55,459.24,459.55,1523.0,441.8465,442.0196,441.7215,442.0196,1523.0
2022-09-12 12:30:00,459.62,459.82,459.62,459.7,500.0,442.087,442.2793,442.087,442.1639,500.0
2022-09-12 12:35:00,459.48,460.07,459.22,460.03,9686.0,441.9523,442.5198,441.7022,442.4813,9686.0
2022-09-12 12:40:00,459.96,459.96,459.84,459.84,200.0,442.414,442.414,442.2986,442.2986,200.0
2022-09-12 12:45:00,459.87,460.14,459.51,459.9,14010.0,442.3274,442.5871,441.9812,442.3563,14010.0
2022-09-12 12:50:00,459.95,460.1,459.87,460.1,1550.0,442.4044,442.5487,442.3274,442.5487,1550.0
2022-09-12 12:55:00,460.18,460.29,460.15,460.29,6122.0,442.6256,442.7314,442.5968,442.7314,6122.0
2022-09-12 13:00:00,460.36,460.36,459.53,460.11,9229.0,442.7987,442.7987,442.0004,442.5583,9229.0
2022-09-12 13:05:00,460.1,460.89,460.1,460.89,769.0,442.5487,443.3085,442.5487,443.3085,769.0
2022-09-12 13:10:00,460.74,460.75,460.56,460.61,1440.0,443.1642,443.1739,442.9911,443.0392,1440.0
2022-09-12 13:15:00,460.62,460.62,460.48,460.56,1001.0,443.0488,443.0488,442.9142,442.9911,1001.0
2022-09-12 13:20:00,460.5,460.5,460.29,460.32,500.0,442.9334,442.9334,442.7314,442.7603,500.0
2022-09-12 13:25:00,460.18,460.71,460.18,460.71,500.0,442.6256,443.1354,442.6256,443.1354,500.0
2022-09-12 13:30:00,460.77,460.82,460.63,460.82,1175.0,443.1931,443.2412,443.0584,443.2412,1175.0
2022-09-12 13:35:00,460.71,460.74,460.7,460.7,751.0,443.1354,443.1642,443.1258,443.1258,751.0
2022-09-12 13:40:00,460.58,460.6,460.31,460.31,1861.0,443.0104,443.0296,442.7506,442.7506,1861.0
2022-09-12 13:45:00,460.31,460.45,460.31,460.43,740.0,442.7506,442.8853,442.7506,442.8661,740.0
2022-09-12 13:50:00,460.56,460.56,460.56,460.56,100.0,442.9911,442.9911,442.9911,442.9911,100.0
2022-09-12 13:55:00,460.78,460.82,460.7,460.82,1988.0,443.2027,443.2412,443.1258,443.2412,1988.0
2022-09-12 14:00:00,460.73,460.76,460.44,460.46,1800.0,443.1546,443.1835,442.8757,442.8949,1800.0
2022-09-12 14:05:00,460.32,460.51,460.24,460.35,2067.0,442.7603,442.943,442.6833,442.7891,2067.0
2022-09-12 14:10:00,460.27,460.7,460.27,460.7,1155.0,442.7122,443.1258,442.7122,443.1258,1155.0
2022-09-12 14:15:00,460.8,460.97,460.05,460.43,4538.0,443.222,443.3855,442.5006,442.8661,4538.0
2022-09-12 14:20:00,460.29,460.85,460.08,460.56,5902.0,442.7314,443.2701,442.5294,442.9911,5902.0
2022-09-12 14:25:00,460.67,460.71,460.14,460.17,8677.0,443.0969,443.1354,442.5871,442.616,8677.0
2022-09-12 14:30:00,459.99,459.99,459.59,459.6,1197.0,442.4429,442.4429,442.0581,442.0677,1197.0
2022-09-12 14:35:00,459.78,459.78,459.78,459.78,100.0,442.2409,442.2409,442.2409,442.2409,100.0
2022-09-12 14:40:00,459.95,460.14,459.88,460.13,1200.0,442.4044,442.5871,442.3371,442.5775,1200.0
2022-09-12 14:45:00,460.12,460.46,460.12,460.46,954.0,442.5679,442.8949,442.5679,442.8949,954.0
2022-09-12 14:50:00,460.55,460.55,460.3,460.36,1535.0,442.9815,442.9815,442.741,442.7987,1535.0
2022-09-12 14:55:00,460.48,460.6,460.3,460.38,1119.0,442.9142,443.0296,442.741,442.818,1119.0
2022-09-12 15:00:00,460.51,460.67,460.46,460.67,1300.0,442.943,443.0969,442.8949,443.0969,1300.0
2022-09-12 15:05:00,460.7,461.19,460.7,461.19,1179.0,443.1258,443.5971,443.1258,443.5971,1179.0
2022-09-12 15:10:00,461.09,461.11,460.85,460.85,4471.0,443.5009,443.5201,443.2701,443.2701,4471.0
2022-09-12 15:15:00,460.91,460.91,460.75,460.78,1775.0,443.3278,443.3278,443.1739,443.2027,1775.0
2022-09-12 15:20:00,460.82,461.13,460.66,460.66,1087.0,443.2412,443.5394,443.0873,443.0873,1087.0
2022-09-12 15:25:00,460.63,460.63,460.54,460.54,572.0,443.0584,443.0584,442.9719,442.9719,572.0
2022-09-12 15:30:00,460.53,460.56,460.09,460.09,1378.0,442.9623,442.9911,442.539,442.539,1378.0
2022-09-12 15:35:00,460.14,460.34,459.98,460.09,1769.0,442.5871,442.7795,442.4332,442.539,1769.0
2022-09-12 15:40:00,460.15,460.74,459.99,460.69,4514.0,442.5968,443.1642,442.4429,443.1162,4514.0
2022-09-12 15:45:00,460.64,460.7,460.19,460.52,2995.0,443.0681,443.1258,442.6352,442.9526,2995.0
2022-09-12 15:50:00,460.48,460.78,460.27,460.59,12822.0,442.9142,443.2027,442.7122,443.02,12822.0
2022-09-12 15:55:00,460.61,461.23,460.61,461.11,54276.0,443.0392,443.6356,443.0392,443.5201,54276.0
2022-09-13 09:30:00,450.12,451.76,449.53,451.44,18862.0,432.9494,434.5268,432.3819,434.219,18862.0
2022-09-13 09:35:00,451.05,451.05,449.99,450.24,5285.0,433.8439,433.8439,432.8243,433.0648,5285.0
2022-09-13 09:40:00,450.38,451.0,449.92,450.56,5961.0,433.1994,433.7958,432.757,433.3726,5961.0
2022-09-13 09:45:00,450.42,451.1,449.76,450.93,5001.0,433.2379,433.892,432.6031,433.7285,5001.0
2022-09-13 09:50:00,451.93,452.44,451.78,452.08,1882.0,434.6903,435.1809,434.546,434.8346,1882.0
2022-09-13 09:55:00,451.81,452.09,451.12,451.23,5305.0,434.5749,434.8442,433.9112,434.017,5305.0
2022-09-13 10:00:00,451.02,451.28,450.09,450.17,12104.0,433.815,434.0651,432.9205,432.9975,12104.0
2022-09-13 10:05:00,450.07,450.77,449.89,450.53,13163.0,432.9013,433.5746,432.7281,433.3437,13163.0
2022-09-13 10:10:00,450.51,451.06,449.99,451.06,2148.0,433.3245,433.8535,432.8243,433.8535,2148.0
2022-09-13 10:15:00,451.04,451.92,450.8,451.66,2144.0,433.8343,434.6807,433.6034,434.4306,2144.0
2022-09-13 10:20:00,451.78,451.78,450.13,450.13,14163.0,434.546,434.546,432.959,432.959,14163.0
2022-09-13 10:25:00,450.15,450.47,449.8,450.45,10632.0,432.9782,433.286,432.6416,433.2668,10632.0
2022-09-13 10:30:00,450.17,450.57,449.45,449.45,9226.0,432.9975,433.3822,432.3049,432.3049,9226.0
2022-09-13 10:35:00,449.5,449.7,449.03,449.08,2314.0,432.353,432.5454,431.9009,431.949,2314.0
2022-09-13 10:40:00,449.24,449.24,448.23,448.74,9434.0,432.1029,432.1029,431.1315,431.622,9434.0
2022-09-13 10:45:00,448.47,448.47,447.51,447.51,2378.0,431.3623,431.3623,430.4389,430.4389,2378.0
2022-09-13 10:50:00,447.42,447.84,447.19,447.84,1275.0,430.3524,430.7563,430.1311,430.7563,1275.0
2022-09-13 10:55:00,447.81,448.39,447.79,448.13,3779.0,430.7275,431.2854,430.7082,431.0353,3779.0
2022-09-13 11:00:00,448.01,448.55,448.0,448.42,1705.0,430.9199,431.4393,430.9102,431.3142,1705.0
2022-09-13 11:05:00,448.41,448.58,448.05,448.06,3800.0,431.3046,431.4681,430.9583,430.9679,3800.0
2022-09-13 11:10:00,448.22,448.83,447.63,448.56,3715.0,431.1218,431.7086,430.5544,431.4489,3715.0
2022-09-13 11:15:00,448.35,448.97,448.11,448.35,10837.0,431.2469,431.8432,431.016,431.2469,10837.0
2022-09-13 11:20:00,448.46,448.5,448.34,448.34,700.0,431.3527,431.3912,431.2373,431.2373,700.0
2022-09-13 11:25:00,448.54,448.66,448.54,448.66,570.0,431.4296,431.5451,431.4296,431.5451,570.0
2022-09-13 11:30:00,448.62,448.77,448.39,448.77,2291.0,431.5066,431.6509,431.2854,431.6509,2291.0
2022-09-13 11:35:00,448.77,449.16,448.76,449.16,1267.0,431.6509,432.026,431.6412,432.026,1267.0
2022-09-13 11:40:00,448.94,448.94,447.94,448.11,2900.0,431.8144,431.8144,430.8525,431.016,2900.0
2022-09-13 11:45:00,448.14,448.46,448.01,448.34,9168.0,431.0449,431.3527,430.9199,431.2373,9168.0
2022-09-13 11:50:00,448.09,448.14,447.91,448.14,1624.0,430.9968,431.0449,430.8237,431.0449,1624.0
2022-09-13 11:55:00,448.39,448.86,448.39,448.47,1477.0,431.2854,431.7374,431.2854,431.3623,1477.0
2022-09-13 12:00:00,448.57,448.57,448.5,448.53,860.0,431.4585,431.4585,431.3912,431.42,860.0
2022-09-13 12:05:00,449.23,449.77,449.23,449.71,1700.0,432.0933,432.6127,432.0933,432.555,1700.0
2022-09-13 12:10:00,449.73,449.91,449.73,449.91,200.0,432.5742,432.7474,432.5742,432.7474,200.0
2022-09-13 12:15:00,449.99,450.06,449.99,450.06,200.0,432.8243,432.8917,432.8243,432.8917,200.0
2022-09-13 12:20:00,449.69,449.74,449.36,449.36,5056.0,432.5358,432.5839,432.2184,432.2184,5056.0
2022-09-13 12:25:00,449.37,449.37,448.7,448.97,5024.0,432.228,432.228,431.5835,431.8432,5024.0
2022-09-13 12:30:00,448.9,448.94,448.33,448.9,25864.0,431.7759,431.8144,431.2276,431.7759,25864.0
2022-09-13 12:35:00,449.0,449.38,449.0,449.29,23789.0,431.8721,432.2376,431.8721,432.151,23789.0
2022-09-13 12:40:00,449.29,449.44,449.13,449.13,7942.0,432.151,432.2953,431.9971,431.9971,7942.0
2022-09-13 12:45:00,448.96,449.1,448.74,449.1,2200.0,431.8336,431.9683,431.622,431.9683,2200.0
2022-09-13 12:50:00,449.27,449.33,449.07,449.26,3009.0,432.1318,432.1895,431.9394,432.1222,3009.0
2022-09-13 12:55:00,449.41,449.43,448.88,448.96,1300.0,432.2664,432.2857,431.7567,431.8336,1300.0
2022-09-13 13:00:00,448.84,449.57,448.68,448.79,5079.0,431.7182,432.4203,431.5643,431.6701,5079.0
2022-09-13 13:05:00,449.19,449.23,448.64,448.64,700.0,432.0548,432.0933,431.5258,431.5258,700.0
2022-09-13 13:10:00,448.6,449.15,448.58,449.09,5413.0,431.4873,432.0164,431.4681,431.9587,5413.0
2022-09-13 13:15:00,449.03,449.11,448.59,448.59,2253.0,431.9009,431.9779,431.4777,431.4777,2253.0
2022-09-13 13:20:00,448.67,449.05,448.32,448.92,3500.0,431.5547,431.9202,431.218,431.7951,3500.0
2022-09-13 13:25:00,449.01,449.61,449.01,449.61,1020.0,431.8817,432.4588,431.8817,432.4588,1020.0
2022-09-13 13:30:00,449.5,449.86,449.46,449.65,1600.0,432.353,432.6993,432.3145,432.4973,1600.0
2022-09-13 13:35:00,449.76,449.76,449.28,449.28,1100.0,432.6031,432.6031,432.1414,432.1414,1100.0
2022-09-13 13:40:00,449.31,449.33,448.91,448.94,4161.0,432.1703,432.1895,431.7855,431.8144,4161.0
2022-09-13 13:45:00,448.89,449.05,448.89,449.05,1431.0,431.7663,431.9202,431.7663,431.9202,1431.0
2022-09-13 13:50:00,449.08,449.08,448.55,448.55,600.0,431.949,431.949,431.4393,431.4393,600.0
2022-09-13 13:55:00,448.59,448.65,448.59,448.59,600.0,431.4777,431.5354,431.4777,431.4777,600.0
2022-09-13 14:00:00,448.3,448.39,448.06,448.19,2110.0,431.1988,431.2854,430.9679,431.093,2110.0
2022-09-13 14:05:00,448.17,448.3,448.14,448.19,1080.0,431.0738,431.1988,431.0449,431.093,1080.0
2022-09-13 14:10:00,447.92,448.3,447.81,448.3,1500.0,430.8333,431.1988,430.7275,431.1988,1500.0
2022-09-13 14:15:00,448.21,448.31,448.13,448.17,1500.0,431.1122,431.2084,431.0353,431.0738,1500.0
2022-09-13 14:20:00,448.38,448.38,448.07,448.1,2192.0,431.2757,431.2757,430.9776,431.0064,2192.0
2022-09-13 14:25:00,447.95,448.0,447.34,447.43,6364.0,430.8621,430.9102,430.2754,430.362,6364.0
2022-09-13 14:30:00,447.45,447.53,447.21,447.33,4209.0,430.3812,430.4582,430.1504,430.2658,4209.0
2022-09-13 14:35:00,447.35,447.37,446.99,447.0,3100.0,430.285,430.3043,429.9388,429.9484,3100.0
2022-09-13 14:40:00,446.99,446.99,446.66,446.73,1394.0,429.9388,429.9388,429.6214,429.6887,1394.0
2022-09-13 14:45:00,446.56,446.72,446.43,446.52,1403.0,429.5252,429.6791,429.4001,429.4867,1403.0
2022-09-13 14:50:00,446.34,446.4,445.74,445.87,5564.0,429.3136,429.3713,428.7364,428.8615,5564.0
2022-09-13 14:55:00,445.94,446.49,445.88,446.13,16340.0,428.9288,429.4578,428.8711,429.1116,16340.0
2022-09-13 15:00:00,446.41,446.49,446.08,446.14,1632.0,429.3809,429.4578,429.0635,429.1212,1632.0
2022-09-13 15:05:00,445.85,445.91,445.33,445.45,2300.0,428.8423,428.9,428.3421,428.4575,2300.0
2022-09-13 15:10:00,445.46,445.54,444.88,445.0,1500.0,428.4671,428.5441,427.9093,428.0247,1500.0
2022-09-13 15:15:00,444.93,445.16,444.63,444.7,1319.0,427.9573,428.1786,427.6688,427.7361,1319.0
2022-09-13 15:20:00,444.76,444.94,444.51,444.74,4554.0,427.7938,427.967,427.5534,427.7746,4554.0
2022-09-13 15:25:00,444.73,444.77,444.24,444.27,1810.0,427.765,427.8035,427.2937,427.3225,1810.0
2022-09-13 15:30:00,444.05,444.12,443.26,443.46,6017.0,427.1109,427.1782,426.3511,426.5434,6017.0
2022-09-13 15:35:00,443.46,444.04,442.85,443.94,5668.0,426.5434,427.1013,425.9567,427.0051,5668.0
2022-09-13 15:40:00,443.9,443.94,443.19,443.36,4038.0,426.9666,427.0051,426.2837,426.4472,4038.0
2022-09-13 15:45:00,443.27,443.42,442.66,443.06,13087.0,426.3607,426.5049,425.7739,426.1587,13087.0
2022-09-13 15:50:00,443.2,444.08,443.16,444.08,23718.0,426.2933,427.1398,426.2549,427.1398,23718.0
2022-09-13 15:55:00,444.05,444.72,443.65,443.99,26619.0,427.1109,427.7554,426.7262,427.0532,26619.0
2022-09-14 09:30:00,444.57,444.97,441.98,441.98,14084.0,427.6111,427.9958,425.1199,425.1199,14084.0
2022-09-14 09:35:00,442.2,443.01,441.99,442.81,12338.0,425.3315,426.1106,425.1295,425.9182,12338.0
2022-09-14 09:40:00,442.85,443.5,442.3,443.5,3283.0,425.9567,426.5819,425.4277,426.5819,3283.0
2022-09-14 09:45:00,443.29,443.92,442.68,442.93,9886.0,426.3799,426.9859,425.7932,426.0336,9886.0
2022-09-14 09:50:00,442.8,442.92,442.27,442.76,6269.0,425.9086,426.024,425.3988,425.8701,6269.0
2022-09-14 09:55:00,442.23,442.76,441.99,442.72,6861.0,425.3603,425.8701,425.1295,425.8317,6861.0
2022-09-14 10:00:00,442.98,443.4,442.14,442.37,19385.0,426.0817,426.4857,425.2738,425.495,19385.0
2022-09-14 10:05:00,442.18,442.98,442.18,442.75,3416.0,425.3123,426.0817,425.3123,425.8605,3416.0
2022-09-14 10:10:00,442.53,443.1,441.93,442.18,7526.0,425.6489,426.1972,425.0718,425.3123,7526.0
2022-09-14 10:15:00,442.33,442.89,441.73,441.73,4744.0,425.4565,425.9952,424.8794,424.8794,4744.0
2022-09-14 10:20:00,441.88,442.06,440.83,441.0,4176.0,425.0237,425.1968,424.0137,424.1773,4176.0
2022-09-14 10:25:00,440.78,440.91,439.32,439.38,11150.0,423.9657,424.0907,422.5614,422.6191,11150.0
2022-09-14 10:30:00,439.05,440.51,439.05,440.51,8122.0,422.3017,423.706,422.3017,423.706,8122.0
2022-09-14 10:35:00,441.25,442.26,440.7,442.05,8003.0,424.4177,425.3892,423.8887,425.1872,8003.0
2022-09-14 10:40:00,441.86,442.94,441.72,442.63,4238.0,425.0045,426.0433,424.8698,425.7451,4238.0
2022-09-14 10:45:00,442.58,443.0,442.42,442.61,2729.0,425.697,426.101,425.5431,425.7258,2729.0
2022-09-14 10:50:00,442.72,444.11,442.63,443.91,6777.0,425.8317,427.1686,425.7451,426.9763,6777.0
2022-09-14 10:55:00,443.96,443.96,443.58,443.81,3060.0,427.0243,427.0243,426.6588,426.8801,3060.0
2022-09-14 11:00:00,444.15,444.31,443.34,443.54,2533.0,427.2071,427.361,426.428,426.6204,2533.0
2022-09-14 11:05:00,443.27,444.15,443.26,444.0,1200.0,426.3607,427.2071,426.3511,427.0628,1200.0
2022-09-14 11:10:00,444.62,445.05,444.45,444.57,3292.0,427.6592,428.0728,427.4957,427.6111,3292.0
2022-09-14 11:15:00,444.31,444.31,443.77,443.78,789.0,427.361,427.361,426.8416,426.8512,789.0
2022-09-14 11:20:00,443.34,444.08,443.33,443.62,1100.0,426.428,427.1398,426.4184,426.6973,1100.0
2022-09-14 11:25:00,443.42,443.79,443.42,443.54,2400.0,426.5049,426.8608,426.5049,426.6204,2400.0
2022-09-14 11:30:00,443.61,443.62,443.19,443.19,800.0,426.6877,426.6973,426.2837,426.2837,800.0
2022-09-14 11:35:00,443.38,443.78,443.29,443.78,2977.0,426.4665,426.8512,426.3799,426.8512,2977.0
2022-09-14 11:40:00,443.73,444.39,443.6,444.39,1706.0,426.8031,427.4379,426.6781,427.4379,1706.0
2022-09-14 11:45:00,444.56,444.78,444.27,444.27,1520.0,427.6015,427.8131,427.3225,427.3225,1520.0
2022-09-14 11:50:00,444.35,444.59,443.86,444.59,1500.0,427.3995,427.6303,426.9282,427.6303,1500.0
2022-09-14 11:55:00,444.3,444.3,443.75,443.75,600.0,427.3514,427.3514,426.8224,426.8224,600.0
2022-09-14 12:00:00,443.77,443.77,443.33,443.33,642.0,426.8416,426.8416,426.4184,426.4184,642.0
2022-09-14 12:05:00,443.33,443.53,443.21,443.53,1300.0,426.4184,426.6108,426.303,426.6108,1300.0
2022-09-14 12:10:00,443.52,443.91,443.13,443.91,834.0,426.6011,426.9763,426.226,426.9763,834.0
2022-09-14 12:15:00,443.9,444.04,443.69,443.92,2493.0,426.9666,427.1013,426.7646,426.9859,2493.0
2022-09-14 12:20:00,443.88,443.96,443.46,443.96,1144.0,426.9474,427.0243,426.5434,427.0243,1144.0
2022-09-14 12:25:00,443.81,443.81,443.14,443.14,600.0,426.8801,426.8801,426.2356,426.2356,600.0
2022-09-14 12:30:00,443.26,443.55,442.96,443.39,5832.0,426.3511,426.63,426.0625,426.4761,5832.0
2022-09-14 12:35:00,443.31,444.4,443.22,444.4,1000.0,426.3991,427.4476,426.3126,427.4476,1000.0
2022-09-14 12:40:00,444.33,444.82,444.33,444.82,400.0,427.3802,427.8515,427.3802,427.8515,400.0
2022-09-14 12:45:00,444.72,444.75,444.61,444.61,650.0,427.7554,427.7842,427.6496,427.6496,650.0
2022-09-14 12:50:00,444.77,444.77,444.58,444.72,500.0,427.8035,427.8035,427.6207,427.7554,500.0
2022-09-14 12:55:00,444.63,444.63,444.15,444.36,12621.0,427.6688,427.6688,427.2071,427.4091,12621.0
2022-09-14 13:00:00,444.77,444.88,444.43,444.46,1100.0,427.8035,427.9093,427.4764,427.5053,1100.0
2022-09-14 13:05:00,444.49,444.49,444.14,444.4,1750.0,427.5341,427.5341,427.1975,427.4476,1750.0
2022-09-14 13:10:00,444.48,444.65,444.48,444.55,800.0,427.5245,427.688,427.5245,427.5918,800.0
2022-09-14 13:15:00,444.92,445.06,444.57,444.71,3695.0,427.9477,428.0824,427.6111,427.7457,3695.0
2022-09-14 13:20:00,444.72,444.76,444.44,444.6,900.0,427.7554,427.7938,427.486,427.6399,900.0
2022-09-14 13:25:00,444.36,444.36,444.11,444.36,1300.0,427.4091,427.4091,427.1686,427.4091,1300.0
2022-09-14 13:30:00,444.57,444.58,444.21,444.37,1900.0,427.6111,427.6207,427.2648,427.4187,1900.0
2022-09-14 13:35:00,444.17,444.18,443.71,443.82,800.0,427.2263,427.236,426.7839,426.8897,800.0
2022-09-14 13:40:00,443.74,443.98,443.55,443.96,1640.0,426.8127,427.0436,426.63,427.0243,1640.0
2022-09-14 13:45:00,443.94,443.99,442.33,442.59,11424.0,427.0051,427.0532,425.4565,425.7066,11424.0
2022-09-14 13:50:00,443.15,443.16,442.84,442.85,2556.0,426.2452,426.2549,425.9471,425.9567,2556.0
2022-09-14 13:55:00,442.96,442.96,442.33,442.33,1499.0,426.0625,426.0625,425.4565,425.4565,1499.0
2022-09-14 14:00:00,442.55,442.7,441.78,441.9,4590.0,425.6681,425.8124,424.9275,425.0429,4590.0
2022-09-14 14:05:00,441.95,442.63,441.83,441.91,10678.0,425.091,425.7451,424.9756,425.0526,10678.0
2022-09-14 14:10:00,442.09,442.14,441.84,441.85,1640.0,425.2257,425.2738,424.9852,424.9948,1640.0
2022-09-14 14:15:00,442.17,442.46,442.16,442.41,1347.0,425.3026,425.5816,425.293,425.5335,1347.0
2022-09-14 14:20:00,442.45,442.55,442.34,442.54,1318.0,425.572,425.6681,425.4661,425.6585,1318.0
2022-09-14 14:25:00,442.34,442.44,442.32,442.41,700.0,425.4661,425.5623,425.4469,425.5335,700.0
2022-09-14 14:30:00,442.53,442.74,442.53,442.74,700.0,425.6489,425.8509,425.6489,425.8509,700.0
2022-09-14 14:35:00,442.95,443.17,442.7,442.98,1500.0,426.0529,426.2645,425.8124,426.0817,1500.0
2022-09-14 14:40:00,442.75,443.0,442.36,442.36,1200.0,425.8605,426.101,425.4854,425.4854,1200.0
2022-09-14 14:45:00,442.42,442.62,442.12,442.5,3483.0,425.5431,425.7355,425.2545,425.62,3483.0
2022-09-14 14:50:00,442.46,442.62,441.58,441.6,1149.0,425.5816,425.7355,424.7351,424.7544,1149.0
2022-09-14 14:55:00,441.83,442.05,441.42,441.71,1700.0,424.9756,425.1872,424.5812,424.8602,1700.0
2022-09-14 15:00:00,441.57,441.88,441.02,441.08,5927.0,424.7255,425.0237,424.1965,424.2542,5927.0
2022-09-14 15:05:00,441.32,441.84,441.31,441.7,7013.0,424.4851,424.9852,424.4754,424.8506,7013.0
2022-09-14 15:10:00,441.78,441.78,440.83,440.83,9019.0,424.9275,424.9275,424.0137,424.0137,9019.0
2022-09-14 15:15:00,440.25,440.3,439.81,440.3,4312.0,423.4559,423.504,423.0327,423.504,4312.0
2022-09-14 15:20:00,440.27,440.99,440.15,440.67,5405.0,423.4751,424.1676,423.3597,423.8599,5405.0
2022-09-14 15:25:00,440.4,440.57,439.83,440.57,4000.0,423.6002,423.7637,423.0519,423.7637,4000.0
2022-09-14 15:30:00,440.32,440.46,439.5,440.37,3158.0,423.5232,423.6579,422.7345,423.5713,3158.0
2022-09-14 15:35:00,440.36,440.84,440.36,440.75,3600.0,423.5617,424.0234,423.5617,423.9368,3600.0
2022-09-14 15:40:00,440.84,441.63,440.58,441.61,6162.0,424.0234,424.7832,423.7733,424.764,6162.0
2022-09-14 15:45:00,441.34,441.97,441.34,441.88,8703.0,424.5043,425.1103,424.5043,425.0237,8703.0
2022-09-14 15:50:00,441.98,443.74,441.98,443.52,31307.0,425.1199,426.8127,425.1199,426.6011,31307.0
2022-09-14 15:55:00,443.58,444.08,443.2,444.05,46272.0,426.6588,427.1398,426.2933,427.1109,46272.0
2022-09-15 09:30:00,441.9,443.27,441.9,443.22,19301.0,425.0429,426.3607,425.0429,426.3126,19301.0
2022-09-15 09:35:00,443.08,443.34,442.45,442.96,7069.0,426.1779,426.428,425.572,426.0625,7069.0
2022-09-15 09:40:00,442.8,444.66,442.8,444.66,4471.0,425.9086,427.6976,425.9086,427.6976,4471.0
2022-09-15 09:45:00,444.69,446.1,444.49,446.1,5468.0,427.7265,429.0827,427.5341,429.0827,5468.0
2022-09-15 09:50:00,446.03,446.81,445.83,446.67,2062.0,429.0154,429.7656,428.823,429.631,2062.0
2022-09-15 09:55:00,446.46,446.75,446.35,446.4,818.0,429.429,429.7079,429.3232,429.3713,818.0
2022-09-15 10:00:00,446.88,447.44,446.65,446.65,1424.0,429.833,430.3716,429.6117,429.6117,1424.0
2022-09-15 10:05:00,446.68,447.14,446.68,447.14,1000.0,429.6406,430.083,429.6406,430.083,1000.0
2022-09-15 10:10:00,447.35,447.84,447.35,447.81,3632.0,430.285,430.7563,430.285,430.7275,3632.0
2022-09-15 10:15:00,448.02,448.18,447.86,447.86,1300.0,430.9295,431.0834,430.7756,430.7756,1300.0
2022-09-15 10:20:00,447.6,447.6,445.92,446.37,1204.0,430.5255,430.5255,428.9096,429.3424,1204.0
2022-09-15 10:25:00,446.21,446.4,445.0,445.0,4121.0,429.1885,429.3713,428.0247,428.0247,4121.0
2022-09-15 10:30:00,445.23,445.44,444.26,445.04,2634.0,428.2459,428.4479,427.3129,428.0632,2634.0
2022-09-15 10:35:00,445.37,446.11,445.26,445.63,1872.0,428.3806,429.0923,428.2748,428.6306,1872.0
2022-09-15 10:40:00,445.66,445.74,444.89,445.3,3856.0,428.6595,428.7364,427.9189,428.3132,3856.0
2022-09-15 10:45:00,445.37,445.61,444.78,444.78,3814.0,428.3806,428.6114,427.8131,427.8131,3814.0
2022-09-15 10:50:00,444.35,444.35,443.41,443.94,11356.0,427.3995,427.3995,426.4953,427.0051,11356.0
2022-09-15 10:55:00,443.7,443.7,443.03,443.21,4799.0,426.7743,426.7743,426.1298,426.303,4799.0
2022-09-15 11:00:00,443.18,443.4,442.67,443.27,1200.0,426.2741,426.4857,425.7836,426.3607,1200.0
2022-09-15 11:05:00,443.7,443.7,443.08,443.08,4021.0,426.7743,426.7743,426.1779,426.1779,4021.0
2022-09-15 11:10:00,442.39,442.61,441.81,442.0,3415.0,425.5142,425.7258,424.9564,425.1391,3415.0
2022-09-15 11:15:00,442.0,442.69,441.81,442.65,2467.0,425.1391,425.8028,424.9564,425.7643,2467.0
2022-09-15 11:20:00,443.02,444.06,443.02,443.96,3880.0,426.1202,427.1205,426.1202,427.0243,3880.0
2022-09-15 11:25:00,443.97,444.15,443.9,443.91,900.0,427.034,427.2071,426.9666,426.9763,900.0
2022-09-15 11:30:00,444.03,444.32,443.86,443.86,1400.0,427.0917,427.3706,426.9282,426.9282,1400.0
2022-09-15 11:35:00,443.82,444.32,443.81,443.95,2139.0,426.8897,427.3706,426.8801,427.0147,2139.0
2022-09-15 11:40:00,444.08,444.22,443.91,444.05,14914.0,427.1398,427.2744,426.9763,427.1109,14914.0
2022-09-15 11:45:00,444.25,444.26,443.88,444.06,3167.0,427.3033,427.3129,426.9474,427.1205,3167.0
2022-09-15 11:50:00,443.95,443.95,443.02,443.05,14440.0,427.0147,427.0147,426.1202,426.1491,14440.0
2022-09-15 11:55:00,443.03,443.31,442.48,443.23,39695.0,426.1298,426.3991,425.6008,426.3222,39695.0
2022-09-15 12:00:00,443.32,443.55,443.04,443.22,48269.0,426.4088,426.63,426.1394,426.3126,48269.0
2022-09-15 12:05:00,443.04,443.09,442.94,442.94,494.0,426.1394,426.1875,426.0433,426.0433,494.0
2022-09-15 12:10:00,442.47,442.77,442.24,442.52,2634.0,425.5912,425.8797,425.37,425.6393,2634.0
2022-09-15 12:15:00,442.22,443.24,442.22,443.24,7486.0,425.3507,426.3318,425.3507,426.3318,7486.0
2022-09-15 12:20:00,443.01,443.25,442.81,443.25,1608.0,426.1106,426.3414,425.9182,426.3414,1608.0
2022-09-15 12:25:00,443.01,443.18,442.49,442.53,2400.0,426.1106,426.2741,425.6104,425.6489,2400.0
2022-09-15 12:30:00,442.69,443.19,442.69,443.19,867.0,425.8028,426.2837,425.8028,426.2837,867.0
2022-09-15 12:35:00,443.4,443.44,443.14,443.44,1100.0,426.4857,426.5242,426.2356,426.5242,1100.0
2022-09-15 12:40:00,443.45,443.78,443.45,443.45,3558.0,426.5338,426.8512,426.5338,426.5338,3558.0
2022-09-15 12:45:00,443.33,443.33,443.19,443.31,600.0,426.4184,426.4184,426.2837,426.3991,600.0
2022-09-15 12:50:00,443.4,443.69,443.39,443.39,2174.0,426.4857,426.7646,426.4761,426.4761,2174.0
2022-09-15 12:55:00,443.39,443.85,443.36,443.85,2900.0,426.4761,426.9185,426.4472,426.9185,2900.0
2022-09-15 13:00:00,444.43,445.47,444.43,445.25,6400.0,427.4764,428.4767,427.4764,428.2651,6400.0
2022-09-15 13:05:00,445.23,445.53,445.14,445.4,4592.0,428.2459,428.5345,428.1593,428.4094,4592.0
2022-09-15 13:10:00,445.4,445.49,445.22,445.43,3127.0,428.4094,428.496,428.2363,428.4383,3127.0
2022-09-15 13:15:00,445.71,445.94,445.51,445.94,640.0,428.7076,428.9288,428.5152,428.9288,640.0
2022-09-15 13:20:00,445.92,446.05,445.77,446.05,2656.0,428.9096,429.0346,428.7653,429.0346,2656.0
2022-09-15 13:25:00,446.01,446.41,445.94,446.41,1241.0,428.9961,429.3809,428.9288,429.3809,1241.0
2022-09-15 13:30:00,445.8,445.89,445.58,445.73,2098.0,428.7942,428.8807,428.5826,428.7268,2098.0
2022-09-15 13:35:00,445.6,445.67,445.11,445.13,7670.0,428.6018,428.6691,428.1305,428.1497,7670.0
2022-09-15 13:40:00,445.05,445.05,445.0,445.0,500.0,428.0728,428.0728,428.0247,428.0247,500.0
2022-09-15 13:45:00,444.95,444.95,444.41,444.79,6713.0,427.9766,427.9766,427.4572,427.8227,6713.0
2022-09-15 13:50:00,444.41,444.52,444.41,444.52,339.0,427.4572,427.563,427.4572,427.563,339.0
2022-09-15 13:55:00,444.32,444.41,444.27,444.41,469.0,427.3706,427.4572,427.3225,427.4572,469.0
2022-09-15 14:00:00,444.21,444.21,443.03,443.18,1988.0,427.2648,427.2648,426.1298,426.2741,1988.0
2022-09-15 14:05:00,443.21,443.27,442.63,442.94,1927.0,426.303,426.3607,425.7451,426.0433,1927.0
2022-09-15 14:10:00,442.82,443.45,442.82,443.27,1136.0,425.9278,426.5338,425.9278,426.3607,1136.0
2022-09-15 14:15:00,443.3,443.81,443.3,443.8,867.0,426.3895,426.8801,426.3895,426.8705,867.0
2022-09-15 14:20:00,443.71,443.72,443.46,443.46,600.0,426.7839,426.7935,426.5434,426.5434,600.0
2022-09-15 14:25:00,443.41,444.01,443.41,443.95,1100.0,426.4953,427.0724,426.4953,427.0147,1100.0
2022-09-15 14:30:00,443.93,444.2,443.84,443.84,800.0,426.9955,427.2552,426.9089,426.9089,800.0
2022-09-15 14:35:00,443.6,444.07,443.45,444.04,800.0,426.6781,427.1302,426.5338,427.1013,800.0
2022-09-15 14:40:00,443.94,443.94,443.54,443.72,1000.0,427.0051,427.0051,426.6204,426.7935,1000.0
2022-09-15 14:45:00,443.48,443.58,442.62,442.62,3327.0,426.5627,426.6588,425.7355,425.7355,3327.0
2022-09-15 14:50:00,442.71,442.96,442.3,442.96,3801.0,425.822,426.0625,425.4277,426.0625,3801.0
2022-09-15 14:55:00,442.84,442.84,442.15,442.26,1445.0,425.9471,425.9471,425.2834,425.3892,1445.0
2022-09-15 15:00:00,442.41,442.47,441.79,442.11,1000.0,425.5335,425.5912,424.9371,425.2449,1000.0
2022-09-15 15:05:00,442.08,442.08,441.33,441.56,1700.0,425.2161,425.2161,424.4947,424.7159,1700.0
2022-09-15 15:10:00,441.22,441.22,440.31,440.37,7150.0,424.3889,424.3889,423.5136,423.5713,7150.0
2022-09-15 15:15:00,440.65,440.7,439.98,440.11,8362.0,423.8406,423.8887,423.1962,423.3212,8362.0
2022-09-15 15:20:00,440.03,440.45,439.73,440.45,7584.0,423.2443,423.6482,422.9557,423.6482,7584.0
2022-09-15 15:25:00,440.27,440.45,439.55,439.73,2966.0,423.4751,423.6482,422.7826,422.9557,2966.0
2022-09-15 15:30:00,439.71,440.46,439.61,440.06,4644.0,422.9365,423.6579,422.8403,423.2731,4644.0
2022-09-15 15:35:00,440.07,440.44,440.07,440.28,4033.0,423.2827,423.6386,423.2827,423.4847,4033.0
2022-09-15 15:40:00,440.51,440.82,440.21,440.8,3757.0,423.706,424.0041,423.4174,423.9849,3757.0
2022-09-15 15:45:00,440.48,441.2,440.4,440.84,22963.0,423.6771,424.3696,423.6002,424.0234,22963.0
2022-09-15 15:50:00,440.71,441.76,440.43,441.4,29561.0,423.8983,424.9083,423.629,424.562,29561.0
2022-09-15 15:55:00,441.43,442.03,441.07,441.34,71549.0,424.5909,425.168,424.2446,424.5043,71549.0
2022-09-16 09:30:00,433.92,435.45,432.15,432.61,30285.0,419.1287,420.6065,417.419,417.8634,30285.0
2022-09-16 09:35:00,432.38,433.16,432.27,433.1,6988.0,417.6412,418.3946,417.5349,418.3367,6988.0
2022-09-16 09:40:00,432.67,432.86,431.72,431.72,3896.0,417.9213,418.1048,417.0037,417.0037,3896.0
2022-09-16 09:45:00,431.98,432.42,431.13,431.45,7148.0,417.2548,417.6798,416.4338,416.7429,7148.0
2022-09-16 09:50:00,431.56,431.88,430.68,430.75,3625.0,416.8491,417.1582,415.9991,416.0668,3625.0
2022-09-16 09:55:00,430.71,430.77,430.03,430.37,4211.0,416.0281,416.0861,415.3713,415.6997,4211.0
2022-09-16 10:00:00,430.81,431.14,430.48,430.54,4045.0,416.1247,416.4435,415.806,415.8639,4045.0
2022-09-16 10:05:00,430.76,432.49,430.76,431.37,3933.0,416.0764,417.7474,416.0764,416.6656,3933.0
2022-09-16 10:10:00,431.52,433.86,431.52,433.28,9866.0,416.8105,419.0707,416.8105,418.5105,9866.0
2022-09-16 10:15:00,433.34,433.34,432.14,432.14,14394.0,418.5685,418.5685,417.4094,417.4094,14394.0
2022-09-16 10:20:00,432.1,432.89,431.65,432.54,9237.0,417.3707,418.1338,416.9361,417.7957,9237.0
2022-09-16 10:25:00,433.07,433.47,432.57,432.99,2983.0,418.3077,418.694,417.8247,418.2304,2983.0
2022-09-16 10:30:00,432.85,433.82,432.84,433.78,3975.0,418.0952,419.0321,418.0855,418.9935,3975.0
2022-09-16 10:35:00,434.06,434.96,433.84,433.86,2146.0,419.2639,420.1332,419.0514,419.0707,2146.0
2022-09-16 10:40:00,434.2,434.52,433.4,433.4,2300.0,419.3992,419.7082,418.6264,418.6264,2300.0
2022-09-16 10:45:00,433.31,433.98,433.02,433.02,2381.0,418.5395,419.1867,418.2594,418.2594,2381.0
2022-09-16 10:50:00,433.6,434.25,433.26,433.9,3244.0,418.8196,419.4475,418.4912,419.1094,3244.0
2022-09-16 10:55:00,433.88,433.97,432.81,432.81,6610.0,419.0901,419.177,418.0565,418.0565,6610.0
2022-09-16 11:00:00,432.88,433.51,432.88,432.96,5307.0,418.1242,418.7327,418.1242,418.2014,5307.0
2022-09-16 11:05:00,433.09,433.91,433.09,433.35,11821.0,418.327,419.119,418.327,418.5781,11821.0
2022-09-16 11:10:00,433.34,433.34,432.81,432.81,836.0,418.5685,418.5685,418.0565,418.0565,836.0
2022-09-16 11:15:00,432.61,433.57,432.61,433.57,2334.0,417.8634,418.7906,417.8634,418.7906,2334.0
2022-09-16 11:20:00,433.35,433.35,432.4,432.67,1491.0,418.5781,418.5781,417.6605,417.9213,1491.0
2022-09-16 11:25:00,432.44,432.8,432.44,432.45,1260.0,417.6992,418.0469,417.6992,417.7088,1260.0
2022-09-16 11:30:00,432.23,432.61,432.23,432.61,300.0,417.4963,417.8634,417.4963,417.8634,300.0
2022-09-16 11:35:00,432.72,432.72,431.77,431.93,22616.0,417.9696,417.9696,417.052,417.2065,22616.0
2022-09-16 11:40:00,431.93,432.19,431.7,431.97,3524.0,417.2065,417.4577,416.9844,417.2452,3524.0
2022-09-16 11:45:00,431.86,431.94,431.42,431.94,10050.0,417.1389,417.2162,416.7139,417.2162,10050.0
2022-09-16 11:50:00,431.76,432.55,431.76,432.25,3600.0,417.0423,417.8054,417.0423,417.5156,3600.0
2022-09-16 11:55:00,432.48,432.75,432.23,432.75,1000.0,417.7378,417.9986,417.4963,417.9986,1000.0
2022-09-16 12:00:00,432.5,432.5,432.14,432.14,1380.0,417.7571,417.7571,417.4094,417.4094,1380.0
2022-09-16 12:05:00,432.55,432.59,431.56,431.56,1500.0,417.8054,417.844,416.8491,416.8491,1500.0
2022-09-16 12:10:00,431.65,431.65,430.96,431.22,8029.0,416.9361,416.9361,416.2696,416.5207,8029.0
2022-09-16 12:15:00,431.23,431.23,430.44,430.88,7578.0,416.5304,416.5304,415.7673,416.1923,7578.0
2022-09-16 12:20:00,430.77,430.77,430.04,430.17,9484.0,416.0861,416.0861,415.381,415.5065,9484.0
2022-09-16 12:25:00,430.13,430.13,429.67,429.8,2583.0,415.4679,415.4679,415.0236,415.1491,2583.0
2022-09-16 12:30:00,429.74,430.1,429.74,429.81,1200.0,415.0912,415.4389,415.0912,415.1588,1200.0
2022-09-16 12:35:00,429.71,429.88,429.47,429.57,3100.0,415.0622,415.2264,414.8304,414.927,3100.0
2022-09-16 12:40:00,429.83,430.67,429.83,430.67,1000.0,415.1781,415.9895,415.1781,415.9895,1000.0
2022-09-16 12:45:00,430.63,430.84,430.5,430.79,2356.0,415.9508,416.1537,415.8253,416.1054,2356.0
2022-09-16 12:50:00,431.06,431.15,430.89,430.89,600.0,416.3662,416.4531,416.202,416.202,600.0
2022-09-16 12:55:00,430.69,431.1,430.67,431.1,3040.0,416.0088,416.4048,415.9895,416.4048,3040.0
2022-09-16 13:00:00,430.7,431.18,430.55,430.71,9092.0,416.0185,416.4821,415.8736,416.0281,9092.0
2022-09-16 13:05:00,430.81,430.89,430.23,430.34,2855.0,416.1247,416.202,415.5645,415.6707,2855.0
2022-09-16 13:10:00,430.57,430.64,430.4,430.4,2300.0,415.8929,415.9605,415.7287,415.7287,2300.0
2022-09-16 13:15:00,430.34,430.56,430.27,430.43,2202.0,415.6707,415.8832,415.6031,415.7577,2202.0
2022-09-16 13:20:00,430.46,430.52,430.08,430.09,4362.0,415.7866,415.8446,415.4196,415.4293,4362.0
2022-09-16 13:25:00,430.27,430.27,430.07,430.18,1080.0,415.6031,415.6031,415.4099,415.5162,1080.0
2022-09-16 13:30:00,430.12,430.67,430.05,430.09,2435.0,415.4582,415.9895,415.3906,415.4293,2435.0
2022-09-16 13:35:00,430.15,431.05,430.15,430.73,5058.0,415.4872,416.3565,415.4872,416.0474,5058.0
2022-09-16 13:40:00,430.77,430.91,430.58,430.58,4030.0,416.0861,416.2213,415.9026,415.9026,4030.0
2022-09-16 13:45:00,430.4,430.4,429.83,429.88,1200.0,415.7287,415.7287,415.1781,415.2264,1200.0
2022-09-16 13:50:00,429.87,429.87,429.61,429.73,3190.0,415.2168,415.2168,414.9656,415.0815,3190.0
2022-09-16 13:55:00,429.75,430.19,429.6,429.93,3054.0,415.1008,415.5258,414.956,415.2747,3054.0
2022-09-16 14:00:00,429.95,430.62,429.9,430.62,6700.0,415.294,415.9412,415.2457,415.9412,6700.0
2022-09-16 14:05:00,430.58,430.58,430.05,430.05,501.0,415.9026,415.9026,415.3906,415.3906,501.0
2022-09-16 14:10:00,430.22,430.27,429.87,430.18,1000.0,415.5548,415.6031,415.2168,415.5162,1000.0
2022-09-16 14:15:00,430.3,430.37,429.82,429.82,2095.0,415.6321,415.6997,415.1685,415.1685,2095.0
2022-09-16 14:20:00,429.88,430.3,429.86,430.3,1602.0,415.2264,415.6321,415.2071,415.6321,1602.0
2022-09-16 14:25:00,430.56,431.58,430.45,431.19,22262.0,415.8832,416.8685,415.777,416.4918,22262.0
2022-09-16 14:30:00,431.02,431.46,430.76,431.31,15072.0,416.3276,416.7526,416.0764,416.6077,15072.0
2022-09-16 14:35:00,431.63,431.63,431.04,431.15,900.0,416.9168,416.9168,416.3469,416.4531,900.0
2022-09-16 14:40:00,430.99,431.09,430.75,431.09,1200.0,416.2986,416.3952,416.0668,416.3952,1200.0
2022-09-16 14:45:00,431.13,431.81,431.06,431.71,3764.0,416.4338,417.0906,416.3662,416.994,3764.0
2022-09-16 14:50:00,431.56,432.07,431.33,432.02,4881.0,416.8491,417.3418,416.627,417.2935,4881.0
2022-09-16 14:55:00,432.02,432.1,431.52,431.86,6189.0,417.2935,417.3707,416.8105,417.1389,6189.0
2022-09-16 15:00:00,431.78,432.44,431.76,432.41,2897.0,417.0616,417.6992,417.0423,417.6702,2897.0
2022-09-16 15:05:00,432.53,433.19,432.52,433.02,4207.0,417.7861,418.4236,417.7764,418.2594,4207.0
2022-09-16 15:10:00,432.76,432.76,431.75,431.75,4165.0,418.0082,418.0082,417.0327,417.0327,4165.0
2022-09-16 15:15:00,431.85,432.28,431.37,431.52,5407.0,417.1293,417.5446,416.6656,416.8105,5407.0
2022-09-16 15:20:00,431.81,432.75,431.76,432.05,6880.0,417.0906,417.9986,417.0423,417.3224,6880.0
2022-09-16 15:25:00,432.13,432.21,431.41,431.72,4259.0,417.3997,417.477,416.7043,417.0037,4259.0
2022-09-16 15:30:00,431.64,432.02,430.93,431.24,6036.0,416.9264,417.2935,416.2406,416.5401,6036.0
2022-09-16 15:35:00,431.39,432.45,431.22,432.4,3948.0,416.6849,417.7088,416.5207,417.6605,3948.0
2022-09-16 15:40:00,432.66,432.84,432.21,432.84,6136.0,417.9117,418.0855,417.477,418.0855,6136.0
2022-09-16 15:45:00,432.97,432.97,432.01,432.62,21274.0,418.2111,418.2111,417.2838,417.873,21274.0
2022-09-16 15:50:00,432.78,433.71,432.46,433.55,19653.0,418.0276,418.9259,417.7185,418.7713,19653.0
2022-09-16 15:55:00,433.43,433.74,433.31,433.47,75858.0,418.6554,418.9548,418.5395,418.694,75858.0
2022-09-19 09:30:00,428.96,432.65,428.94,432.41,27807.0,414.3378,417.902,414.3185,417.6702,27807.0
2022-09-19 09:35:00,432.59,433.23,432.17,433.09,30292.0,417.844,418.4622,417.4384,418.327,30292.0
2022-09-19 09:40:00,433.51,434.56,433.43,434.33,15865.0,418.7327,419.7469,418.6554,419.5247,15865.0
2022-09-19 09:45:00,434.48,435.11,434.33,435.03,9108.0,419.6696,420.2781,419.5247,420.2009,9108.0
2022-09-19 09:50:00,434.97,436.08,434.97,435.64,8004.0,420.1429,421.2151,420.1429,420.7901,8004.0
2022-09-19 09:55:00,435.6,435.92,435.31,435.45,7843.0,420.7514,421.0605,420.4713,420.6065,7843.0
2022-09-19 10:00:00,435.52,435.52,434.2,434.36,10780.0,420.6742,420.6742,419.3992,419.5537,10780.0
2022-09-19 10:05:00,434.43,435.03,434.15,434.54,5637.0,419.6213,420.2009,419.3509,419.7276,5637.0
2022-09-19 10:10:00,434.53,436.13,434.47,435.58,5583.0,419.7179,421.2634,419.66,420.7321,5583.0
2022-09-19 10:15:00,435.48,435.65,434.63,434.63,3400.0,420.6355,420.7997,419.8145,419.8145,3400.0
2022-09-19 10:20:00,434.44,435.26,434.33,435.26,3303.0,419.631,420.423,419.5247,420.423,3303.0
2022-09-19 10:25:00,435.43,435.71,435.43,435.59,2200.0,420.5872,420.8577,420.5872,420.7418,2200.0
2022-09-19 10:30:00,435.58,435.98,435.23,435.54,3500.0,420.7321,421.1185,420.394,420.6935,3500.0
2022-09-19 10:35:00,435.71,436.93,435.7,436.22,8189.0,420.8577,422.0361,420.848,421.3503,8189.0
2022-09-19 10:40:00,436.42,436.97,436.29,436.97,5526.0,421.5435,422.0747,421.4179,422.0747,5526.0
2022-09-19 10:45:00,436.93,437.05,436.54,436.86,10988.0,422.0361,422.152,421.6594,421.9685,10988.0
2022-09-19 10:50:00,436.76,436.83,435.83,435.83,5069.0,421.8719,421.9395,420.9736,420.9736,5069.0
2022-09-19 10:55:00,435.54,435.77,434.92,435.12,9909.0,420.6935,420.9156,420.0946,420.2878,9909.0
2022-09-19 11:00:00,435.36,436.85,435.28,436.38,10568.0,420.5196,421.9588,420.4423,421.5048,10568.0
2022-09-19 11:05:00,436.36,436.82,436.31,436.57,4903.0,421.4855,421.9298,421.4372,421.6884,4903.0
2022-09-19 11:10:00,436.68,437.0,436.35,436.52,4714.0,421.7946,422.1037,421.4759,421.6401,4714.0
2022-09-19 11:15:00,436.42,437.5,436.42,436.8,4956.0,421.5435,422.5867,421.5435,421.9105,4956.0
2022-09-19 11:20:00,436.83,436.83,435.74,435.87,9458.0,421.9395,421.9395,420.8867,421.0122,9458.0
2022-09-19 11:25:00,435.85,436.07,435.06,435.09,3812.0,420.9929,421.2054,420.2298,420.2588,3812.0
2022-09-19 11:30:00,434.97,435.26,434.95,435.11,1545.0,420.1429,420.423,420.1236,420.2781,1545.0
2022-09-19 11:35:00,435.05,435.05,434.09,434.25,2357.0,420.2202,420.2202,419.2929,419.4475,2357.0
2022-09-19 11:40:00,434.13,434.78,434.13,434.78,1958.0,419.3315,419.9594,419.3315,419.9594,1958.0
2022-09-19 11:45:00,434.86,435.27,434.86,435.05,3063.0,420.0367,420.4327,420.0367,420.2202,3063.0
2022-09-19 11:50:00,435.26,435.69,435.1,435.17,1510.0,420.423,420.8384,420.2685,420.3361,1510.0
2022-09-19 11:55:00,435.38,435.38,434.51,434.59,3236.0,420.5389,420.5389,419.6986,419.7759,3236.0
2022-09-19 12:00:00,434.4,435.24,434.4,434.68,10286.0,419.5923,420.4037,419.5923,419.8628,10286.0
2022-09-19 12:05:00,434.59,435.14,434.05,435.14,5800.0,419.7759,420.3071,419.2543,420.3071,5800.0
2022-09-19 12:10:00,435.25,435.58,435.14,435.14,3428.0,420.4134,420.7321,420.3071,420.3071,3428.0
2022-09-19 12:15:00,435.05,435.63,434.88,435.42,6104.0,420.2202,420.7804,420.056,420.5776,6104.0
2022-09-19 12:20:00,435.24,435.35,434.9,435.14,3162.0,420.4037,420.51,420.0753,420.3071,3162.0
2022-09-19 12:25:00,435.06,435.06,434.61,434.72,2669.0,420.2298,420.2298,419.7952,419.9014,2669.0
2022-09-19 12:30:00,434.59,435.18,434.59,435.18,10785.0,419.7759,420.3458,419.7759,420.3458,10785.0
2022-09-19 12:35:00,435.25,436.11,435.25,435.81,9863.0,420.4134,421.244,420.4134,420.9543,9863.0
2022-09-19 12:40:00,435.69,435.93,435.54,435.93,3600.0,420.8384,421.0702,420.6935,421.0702,3600.0
2022-09-19 12:45:00,435.9,435.9,435.58,435.62,3526.0,421.0412,421.0412,420.7321,420.7708,3526.0
2022-09-19 12:50:00,435.63,436.32,435.63,436.32,2500.0,420.7804,421.4469,420.7804,421.4469,2500.0
2022-09-19 12:55:00,436.38,436.59,436.22,436.59,2801.0,421.5048,421.7077,421.3503,421.7077,2801.0
2022-09-19 13:00:00,436.57,436.57,436.36,436.54,910.0,421.6884,421.6884,421.4855,421.6594,910.0
2022-09-19 13:05:00,436.06,436.4,436.02,436.31,2034.0,421.1958,421.5242,421.1571,421.4372,2034.0
2022-09-19 13:10:00,436.37,436.37,435.78,435.95,1300.0,421.4952,421.4952,420.9253,421.0895,1300.0
2022-09-19 13:15:00,435.81,436.23,435.66,436.23,2953.0,420.9543,421.36,420.8094,421.36,2953.0
2022-09-19 13:20:00,436.18,436.57,436.16,436.57,3924.0,421.3117,421.6884,421.2923,421.6884,3924.0
2022-09-19 13:25:00,436.54,436.74,436.43,436.68,4150.0,421.6594,421.8526,421.5531,421.7946,4150.0
2022-09-19 13:30:00,436.73,436.79,436.03,436.03,5976.0,421.8429,421.9009,421.1668,421.1668,5976.0
2022-09-19 13:35:00,435.94,436.19,435.7,436.0,2100.0,421.0798,421.3213,420.848,421.1378,2100.0
2022-09-19 13:40:00,435.93,436.26,435.93,436.04,3500.0,421.0702,421.3889,421.0702,421.1764,3500.0
2022-09-19 13:45:00,436.32,436.58,436.25,436.26,2260.0,421.4469,421.698,421.3793,421.3889,2260.0
2022-09-19 13:50:00,436.29,436.36,435.98,436.04,2130.0,421.4179,421.4855,421.1185,421.1764,2130.0
2022-09-19 13:55:00,436.2,436.37,436.02,436.06,1100.0,421.331,421.4952,421.1571,421.1958,1100.0
2022-09-19 14:00:00,436.22,436.38,436.03,436.2,3653.0,421.3503,421.5048,421.1668,421.331,3653.0
2022-09-19 14:05:00,435.94,436.26,435.9,436.1,1184.0,421.0798,421.3889,421.0412,421.2344,1184.0
2022-09-19 14:10:00,436.13,436.13,435.84,435.84,1265.0,421.2634,421.2634,420.9833,420.9833,1265.0
2022-09-19 14:15:00,435.87,436.36,435.87,435.98,2776.0,421.0122,421.4855,421.0122,421.1185,2776.0
2022-09-19 14:20:00,436.02,436.06,435.42,435.54,2665.0,421.1571,421.1958,420.5776,420.6935,2665.0
2022-09-19 14:25:00,435.48,435.95,435.48,435.8,1753.0,420.6355,421.0895,420.6355,420.9446,1753.0
2022-09-19 14:30:00,435.88,436.35,435.87,436.34,2722.0,421.0219,421.4759,421.0122,421.4662,2722.0
2022-09-19 14:35:00,436.29,436.59,436.08,436.49,2765.0,421.4179,421.7077,421.2151,421.6111,2765.0
2022-09-19 14:40:00,436.38,436.47,436.17,436.23,5639.0,421.5048,421.5918,421.302,421.36,5639.0
2022-09-19 14:45:00,436.17,436.25,435.84,435.84,4261.0,421.302,421.3793,420.9833,420.9833,4261.0
2022-09-19 14:50:00,436.04,436.34,436.03,436.34,4121.0,421.1764,421.4662,421.1668,421.4662,4121.0
2022-09-19 14:55:00,436.38,436.49,436.28,436.46,3083.0,421.5048,421.6111,421.4083,421.5821,3083.0
2022-09-19 15:00:00,436.52,437.33,436.51,437.33,4131.0,421.6401,422.4225,421.6304,422.4225,4131.0
2022-09-19 15:05:00,437.36,437.6,437.27,437.6,11743.0,422.4514,422.6833,422.3645,422.6833,11743.0
2022-09-19 15:10:00,437.61,438.56,437.46,438.29,25058.0,422.6929,423.6105,422.548,423.3497,25058.0
2022-09-19 15:15:00,438.3,438.47,438.07,438.23,10282.0,423.3594,423.5236,423.1372,423.2918,10282.0
2022-09-19 15:20:00,438.13,438.34,437.94,438.3,2675.0,423.1952,423.398,423.0117,423.3594,2675.0
2022-09-19 15:25:00,438.41,438.82,438.36,438.5,3846.0,423.4656,423.8617,423.4174,423.5526,3846.0
2022-09-19 15:30:00,438.55,438.9,438.55,438.77,3255.0,423.6009,423.9389,423.6009,423.8134,3255.0
2022-09-19 15:35:00,438.65,439.17,438.59,439.11,7085.0,423.6975,424.1997,423.6395,424.1418,7085.0
2022-09-19 15:40:00,439.12,439.38,439.04,439.18,8137.0,424.1514,424.4026,424.0742,424.2094,8137.0
2022-09-19 15:45:00,439.08,439.26,438.56,438.56,4780.0,424.1128,424.2867,423.6105,423.6105,4780.0
2022-09-19 15:50:00,438.65,438.92,438.04,438.92,18463.0,423.6975,423.9583,423.1083,423.9583,18463.0
2022-09-19 15:55:00,438.87,439.02,438.6,438.85,33201.0,423.91,424.0549,423.6492,423.8906,33201.0
2022-09-20 09:30:00,434.68,435.2,433.34,434.3,15321.0,419.8628,420.3651,418.5685,419.4957,15321.0
2022-09-20 09:35:00,433.6,434.13,432.93,433.35,7069.0,418.8196,419.3315,418.1724,418.5781,7069.0
2022-09-20 09:40:00,433.1,433.23,432.4,432.58,14461.0,418.3367,418.4622,417.6605,417.8344,14461.0
2022-09-20 09:45:00,432.57,433.33,432.35,432.66,11296.0,417.8247,418.5588,417.6122,417.9117,11296.0
2022-09-20 09:50:00,432.63,432.63,431.9,432.28,6734.0,417.8827,417.8827,417.1776,417.5446,6734.0
2022-09-20 09:55:00,432.75,432.75,432.17,432.19,10001.0,417.9986,417.9986,417.4384,417.4577,10001.0
2022-09-20 10:00:00,432.19,432.41,431.54,432.26,11002.0,417.4577,417.6702,416.8298,417.5253,11002.0
2022-09-20 10:05:00,432.19,433.05,432.19,432.69,11664.0,417.4577,418.2884,417.4577,417.9406,11664.0
2022-09-20 10:10:00,433.0,433.18,431.75,432.42,28243.0,418.2401,418.4139,417.0327,417.6798,28243.0
2022-09-20 10:15:00,432.5,432.62,431.86,432.22,22665.0,417.7571,417.873,417.1389,417.4866,22665.0
2022-09-20 10:20:00,432.05,432.49,431.71,431.71,7244.0,417.3224,417.7474,416.994,416.994,7244.0
2022-09-20 10:25:00,431.85,432.56,431.51,432.37,5531.0,417.1293,417.8151,416.8009,417.6315,5531.0
2022-09-20 10:30:00,431.99,432.15,431.68,431.69,3322.0,417.2645,417.419,416.9651,416.9747,3322.0
2022-09-20 10:35:00,431.53,431.77,430.83,431.0,5943.0,416.8202,417.052,416.144,416.3082,5943.0
2022-09-20 10:40:00,431.39,432.18,431.38,432.04,2698.0,416.6849,417.448,416.6753,417.3128,2698.0
2022-09-20 10:45:00,432.03,432.17,431.81,432.05,4387.0,417.3031,417.4384,417.0906,417.3224,4387.0
2022-09-20 10:50:00,432.68,432.93,432.17,432.52,5110.0,417.931,418.1724,417.4384,417.7764,5110.0
2022-09-20 10:55:00,432.42,432.56,432.42,432.53,1917.0,417.6798,417.8151,417.6798,417.7861,1917.0
2022-09-20 11:00:00,432.53,432.53,432.2,432.45,1308.0,417.7861,417.7861,417.4673,417.7088,1308.0
2022-09-20 11:05:00,432.67,433.22,432.44,433.22,3177.0,417.9213,418.4526,417.6992,418.4526,3177.0
2022-09-20 11:10:00,433.29,433.36,432.94,433.02,3723.0,418.5202,418.5878,418.1821,418.2594,3723.0
2022-09-20 11:15:00,432.92,432.92,432.36,432.59,4000.0,418.1628,418.1628,417.6219,417.844,4000.0
2022-09-20 11:20:00,432.3,432.52,432.21,432.52,1013.0,417.5639,417.7764,417.477,417.7764,1013.0
2022-09-20 11:25:00,432.52,432.68,432.38,432.49,969.0,417.7764,417.931,417.6412,417.7474,969.0
2022-09-20 11:30:00,432.47,432.8,432.06,432.06,2129.0,417.7281,418.0469,417.3321,417.3321,2129.0
2022-09-20 11:35:00,432.2,432.21,432.03,432.03,460.0,417.4673,417.477,417.3031,417.3031,460.0
2022-09-20 11:40:00,432.16,432.16,432.02,432.02,400.0,417.4287,417.4287,417.2935,417.2935,400.0
2022-09-20 11:45:00,432.51,432.68,432.28,432.52,1717.0,417.7668,417.931,417.5446,417.7764,1717.0
2022-09-20 11:50:00,432.38,433.27,432.38,433.09,1811.0,417.6412,418.5009,417.6412,418.327,1811.0
2022-09-20 11:55:00,433.14,433.57,433.14,433.27,1230.0,418.3753,418.7906,418.3753,418.5009,1230.0
2022-09-20 12:00:00,433.26,433.54,433.26,433.54,426.0,418.4912,418.7617,418.4912,418.7617,426.0
2022-09-20 12:05:00,433.74,433.74,433.39,433.64,4493.0,418.9548,418.9548,418.6168,418.8582,4493.0
2022-09-20 12:10:00,433.41,433.57,433.14,433.56,1370.0,418.6361,418.7906,418.3753,418.781,1370.0
2022-09-20 12:15:00,433.38,433.38,433.09,433.14,1029.0,418.6071,418.6071,418.327,418.3753,1029.0
2022-09-20 12:20:00,433.07,433.26,433.03,433.26,1000.0,418.3077,418.4912,418.269,418.4912,1000.0
2022-09-20 12:25:00,432.88,432.88,432.3,432.33,1324.0,418.1242,418.1242,417.5639,417.5929,1324.0
2022-09-20 12:30:00,432.26,432.4,431.97,431.97,400.0,417.5253,417.6605,417.2452,417.2452,400.0
2022-09-20 12:35:00,432.01,432.01,431.69,431.75,2160.0,417.2838,417.2838,416.9747,417.0327,2160.0
2022-09-20 12:40:00,431.71,431.71,431.62,431.63,1070.0,416.994,416.994,416.9071,416.9168,1070.0
2022-09-20 12:45:00,431.64,431.65,431.47,431.5,1433.0,416.9264,416.9361,416.7622,416.7912,1433.0
2022-09-20 12:50:00,431.61,432.0,431.61,431.96,2056.0,416.8974,417.2741,416.8974,417.2355,2056.0
2022-09-20 12:55:00,432.03,432.03,431.88,431.89,800.0,417.3031,417.3031,417.1582,417.1679,800.0
2022-09-20 13:00:00,431.66,431.74,431.59,431.63,1670.0,416.9457,417.023,416.8781,416.9168,1670.0
2022-09-20 13:05:00,431.13,431.2,430.9,431.2,14079.0,416.4338,416.5014,416.2116,416.5014,14079.0
2022-09-20 13:10:00,430.86,430.92,430.86,430.88,9515.0,416.173,416.231,416.173,416.1923,9515.0
2022-09-20 13:15:00,430.57,430.57,430.42,430.52,1700.0,415.8929,415.8929,415.748,415.8446,1700.0
2022-09-20 13:20:00,430.61,430.66,430.41,430.66,3158.0,415.9315,415.9798,415.7383,415.9798,3158.0
2022-09-20 13:25:00,430.76,430.76,430.0,430.17,3842.0,416.0764,416.0764,415.3423,415.5065,3842.0
2022-09-20 13:30:00,429.98,429.98,429.52,429.52,4566.0,415.323,415.323,414.8787,414.8787,4566.0
2022-09-20 13:35:00,429.51,429.84,429.51,429.84,3287.0,414.869,415.1878,414.869,415.1878,3287.0
2022-09-20 13:40:00,429.83,429.99,429.67,429.99,600.0,415.1781,415.3327,415.0236,415.3327,600.0
2022-09-20 13:45:00,430.28,430.28,429.86,429.86,526.0,415.6128,415.6128,415.2071,415.2071,526.0
2022-09-20 13:50:00,429.58,429.6,429.27,429.4,1500.0,414.9366,414.956,414.6372,414.7628,1500.0
2022-09-20 13:55:00,429.2,429.2,428.78,428.79,2911.0,414.5696,414.5696,414.1639,414.1736,2911.0
2022-09-20 14:00:00,429.07,429.48,429.07,429.48,4117.0,414.444,414.84,414.444,414.84,4117.0
2022-09-20 14:05:00,429.5,429.79,429.47,429.77,5509.0,414.8594,415.1395,414.8304,415.1202,5509.0
2022-09-20 14:10:00,429.75,429.75,429.43,429.52,1296.0,415.1008,415.1008,414.7918,414.8787,1296.0
2022-09-20 14:15:00,429.63,429.99,429.19,429.98,2937.0,414.9849,415.3327,414.5599,415.323,2937.0
2022-09-20 14:20:00,429.93,430.55,429.82,430.36,11932.0,415.2747,415.8736,415.1685,415.6901,11932.0
2022-09-20 14:25:00,430.26,430.49,430.11,430.35,5365.0,415.5935,415.8156,415.4486,415.6804,5365.0
2022-09-20 14:30:00,430.04,430.08,429.48,429.54,7548.0,415.381,415.4196,414.84,414.898,7548.0
2022-09-20 14:35:00,429.57,429.64,429.4,429.5,5712.0,414.927,414.9946,414.7628,414.8594,5712.0
2022-09-20 14:40:00,429.57,429.81,429.1,429.76,12587.0,414.927,415.1588,414.473,415.1105,12587.0
2022-09-20 14:45:00,429.66,431.08,429.6,430.78,23609.0,415.0139,416.3855,414.956,416.0957,23609.0
2022-09-20 14:50:00,430.71,431.04,430.46,430.48,10490.0,416.0281,416.3469,415.7866,415.806,10490.0
2022-09-20 14:55:00,430.47,431.3,430.35,431.01,16838.0,415.7963,416.598,415.6804,416.3179,16838.0
2022-09-20 15:00:00,431.07,431.87,431.07,431.36,9203.0,416.3759,417.1486,416.3759,416.656,9203.0
2022-09-20 15:05:00,431.33,431.33,430.81,430.85,1260.0,416.627,416.627,416.1247,416.1633,1260.0
2022-09-20 15:10:00,431.0,431.52,431.0,431.4,11111.0,416.3082,416.8105,416.3082,416.6946,11111.0
2022-09-20 15:15:00,431.36,431.65,431.13,431.65,2542.0,416.656,416.9361,416.4338,416.9361,2542.0
2022-09-20 15:20:00,431.82,432.24,431.62,432.02,2439.0,417.1003,417.506,416.9071,417.2935,2439.0
2022-09-20 15:25:00,432.02,432.4,432.0,432.0,5985.0,417.2935,417.6605,417.2741,417.2741,5985.0
2022-09-20 15:30:00,431.75,432.54,431.47,432.54,2575.0,417.0327,417.7957,416.7622,417.7957,2575.0
2022-09-20 15:35:00,432.48,433.0,432.34,432.99,10540.0,417.7378,418.2401,417.6026,418.2304,10540.0
2022-09-20 15:40:00,432.92,433.03,432.54,432.95,3029.0,418.1628,418.269,417.7957,418.1918,3029.0
2022-09-20 15:45:00,433.14,433.32,432.74,432.81,6244.0,418.3753,418.5492,417.9889,418.0565,6244.0
2022-09-20 15:50:00,432.73,433.01,431.86,432.26,14348.0,417.9793,418.2497,417.1389,417.5253,14348.0
2022-09-20 15:55:00,432.19,432.25,431.52,431.65,27270.0,417.4577,417.5156,416.8105,416.9361,27270.0
2022-09-21 09:30:00,434.07,435.41,433.58,433.67,33920.0,419.2736,420.5679,418.8003,418.8872,33920.0
2022-09-21 09:35:00,433.78,434.27,433.58,434.04,3359.0,418.9935,419.4668,418.8003,419.2446,3359.0
2022-09-21 09:40:00,434.06,434.33,433.86,433.91,8294.0,419.2639,419.5247,419.0707,419.119,8294.0
2022-09-21 09:45:00,434.06,435.49,434.06,435.49,3205.0,419.2639,420.6452,419.2639,420.6452,3205.0
2022-09-21 09:50:00,435.4,435.61,435.26,435.26,2700.0,420.5583,420.7611,420.423,420.423,2700.0
2022-09-21 09:55:00,435.23,435.23,434.79,434.95,5266.0,420.394,420.394,419.969,420.1236,5266.0
2022-09-21 10:00:00,435.08,435.17,434.72,435.08,2620.0,420.2492,420.3361,419.9014,420.2492,2620.0
2022-09-21 10:05:00,434.94,435.38,434.37,435.29,5504.0,420.1139,420.5389,419.5634,420.452,5504.0
2022-09-21 10:10:00,435.49,435.75,435.1,435.75,2706.0,420.6452,420.8963,420.2685,420.8963,2706.0
2022-09-21 10:15:00,435.57,435.93,435.55,435.72,1852.0,420.7225,421.0702,420.7031,420.8673,1852.0
2022-09-21 10:20:00,435.86,436.2,435.61,436.15,4040.0,421.0026,421.331,420.7611,421.2827,4040.0
2022-09-21 10:25:00,436.27,436.85,435.95,436.82,3136.0,421.3986,421.9588,421.0895,421.9298,3136.0
2022-09-21 10:30:00,436.86,436.87,436.34,436.39,3555.0,421.9685,421.9781,421.4662,421.5145,3555.0
2022-09-21 10:35:00,436.25,436.48,436.1,436.19,1600.0,421.3793,421.6014,421.2344,421.3213,1600.0
2022-09-21 10:40:00,436.39,436.39,435.58,435.58,2531.0,421.5145,421.5145,420.7321,420.7321,2531.0
2022-09-21 10:45:00,435.79,435.9,435.08,435.12,3529.0,420.935,421.0412,420.2492,420.2878,3529.0
2022-09-21 10:50:00,435.69,435.8,435.35,435.57,2400.0,420.8384,420.9446,420.51,420.7225,2400.0
2022-09-21 10:55:00,435.34,435.36,435.23,435.29,1224.0,420.5003,420.5196,420.394,420.452,1224.0
2022-09-21 11:00:00,435.4,435.85,435.3,435.4,1837.0,420.5583,420.9929,420.4617,420.5583,1837.0
2022-09-21 11:05:00,435.28,435.4,434.73,434.9,3218.0,420.4423,420.5583,419.9111,420.0753,3218.0
2022-09-21 11:10:00,434.88,435.6,434.81,435.56,13670.0,420.056,420.7514,419.9884,420.7128,13670.0
2022-09-21 11:15:00,435.66,435.66,435.17,435.17,9456.0,420.8094,420.8094,420.3361,420.3361,9456.0
2022-09-21 11:20:00,435.21,435.27,435.02,435.25,6446.0,420.3747,420.4327,420.1912,420.4134,6446.0
2022-09-21 11:25:00,435.28,435.53,435.21,435.41,3923.0,420.4423,420.6838,420.3747,420.5679,3923.0
2022-09-21 11:30:00,435.5,435.52,435.22,435.27,5021.0,420.6548,420.6742,420.3844,420.4327,5021.0
2022-09-21 11:35:00,435.45,435.61,435.36,435.61,1016.0,420.6065,420.7611,420.5196,420.7611,1016.0
2022-09-21 11:40:00,435.45,435.86,435.45,435.78,942.0,420.6065,421.0026,420.6065,420.9253,942.0
2022-09-21 11:45:00,435.62,435.62,435.38,435.38,500.0,420.7708,420.7708,420.5389,420.5389,500.0
2022-09-21 11:50:00,435.29,435.45,435.25,435.44,700.0,420.452,420.6065,420.4134,420.5969,700.0
2022-09-21 11:55:00,435.33,435.33,435.27,435.27,433.0,420.4906,420.4906,420.4327,420.4327,433.0
2022-09-21 12:00:00,435.48,435.49,435.34,435.35,1383.0,420.6355,420.6452,420.5003,420.51,1383.0
2022-09-21 12:05:00,435.42,435.91,435.41,435.77,2950.0,420.5776,421.0509,420.5679,420.9156,2950.0
2022-09-21 12:10:00,435.84,435.94,435.83,435.86,800.0,420.9833,421.0798,420.9736,421.0026,800.0
2022-09-21 12:15:00,435.76,435.8,435.61,435.64,900.0,420.906,420.9446,420.7611,420.7901,900.0
2022-09-21 12:20:00,435.68,435.7,435.53,435.53,504.0,420.8287,420.848,420.6838,420.6838,504.0
2022-09-21 12:25:00,435.48,435.6,435.44,435.6,518.0,420.6355,420.7514,420.5969,420.7514,518.0
2022-09-21 12:30:00,435.69,436.09,435.58,436.04,1300.0,420.8384,421.2247,420.7321,421.1764,1300.0
2022-09-21 12:35:00,435.98,436.08,435.62,435.74,1225.0,421.1185,421.2151,420.7708,420.8867,1225.0
2022-09-21 12:40:00,435.69,435.71,435.47,435.47,1100.0,420.8384,420.8577,420.6259,420.6259,1100.0
2022-09-21 12:45:00,435.5,435.54,435.33,435.33,1459.0,420.6548,420.6935,420.4906,420.4906,1459.0
2022-09-21 12:50:00,435.32,435.32,435.05,435.1,1217.0,420.481,420.481,420.2202,420.2685,1217.0
2022-09-21 12:55:00,434.88,434.89,434.79,434.83,902.0,420.056,420.0656,419.969,420.0077,902.0
2022-09-21 13:00:00,434.73,434.85,434.73,434.84,700.0,419.9111,420.027,419.9111,420.0173,700.0
2022-09-21 13:05:00,434.88,435.09,434.82,435.07,1276.0,420.056,420.2588,419.998,420.2395,1276.0
2022-09-21 13:10:00,434.9,434.96,434.85,434.9,678.0,420.0753,420.1332,420.027,420.0753,678.0
2022-09-21 13:15:00,434.77,434.79,434.58,434.73,1800.0,419.9497,419.969,419.7662,419.9111,1800.0
2022-09-21 13:20:00,434.68,434.72,434.49,434.65,4785.0,419.8628,419.9014,419.6793,419.8338,4785.0
2022-09-21 13:25:00,434.67,434.8,434.65,434.8,855.0,419.8531,419.9787,419.8338,419.9787,855.0
2022-09-21 13:30:00,435.16,435.32,435.11,435.25,1500.0,420.3264,420.481,420.2781,420.4134,1500.0
2022-09-21 13:35:00,435.29,435.31,435.16,435.27,676.0,420.452,420.4713,420.3264,420.4327,676.0
2022-09-21 13:40:00,435.43,435.75,435.35,435.72,3989.0,420.5872,420.8963,420.51,420.8673,3989.0
2022-09-21 13:45:00,435.8,435.85,435.35,435.53,2830.0,420.9446,420.9929,420.51,420.6838,2830.0
2022-09-21 13:50:00,435.49,435.77,435.49,435.58,1363.0,420.6452,420.9156,420.6452,420.7321,1363.0
2022-09-21 13:55:00,435.58,436.13,435.58,436.13,5146.0,420.7321,421.2634,420.7321,421.2634,5146.0
2022-09-21 14:00:00,435.69,435.72,430.37,430.37,37897.0,420.8384,420.8673,415.6997,415.6997,37897.0
2022-09-21 14:05:00,430.15,432.08,429.96,431.66,4779.0,415.4872,417.3514,415.3037,416.9457,4779.0
2022-09-21 14:10:00,431.48,431.49,429.39,429.39,8231.0,416.7719,416.7815,414.7531,414.7531,8231.0
2022-09-21 14:15:00,429.23,430.08,428.75,429.48,32786.0,414.5986,415.4196,414.1349,414.84,32786.0
2022-09-21 14:20:00,429.62,430.44,429.42,430.44,30651.0,414.9753,415.7673,414.7821,415.7673,30651.0
2022-09-21 14:25:00,430.41,431.1,429.81,430.07,33227.0,415.7383,416.4048,415.1588,415.4099,33227.0
2022-09-21 14:30:00,429.87,433.57,429.03,433.54,54703.0,415.2168,418.7906,414.4054,418.7617,54703.0
2022-09-21 14:35:00,433.25,434.43,432.67,433.51,29102.0,418.4815,419.6213,417.9213,418.7327,29102.0
2022-09-21 14:40:00,433.46,437.61,432.47,437.43,9076.0,418.6844,422.6929,417.7281,422.5191,9076.0
2022-09-21 14:45:00,438.2,438.72,434.9,435.55,6979.0,423.2628,423.7651,420.0753,420.7031,6979.0
2022-09-21 14:50:00,435.52,436.91,434.37,436.91,10867.0,420.6742,422.0168,419.5634,422.0168,10867.0
2022-09-21 14:55:00,437.41,437.41,436.21,436.68,11238.0,422.4997,422.4997,421.3406,421.7946,11238.0
2022-09-21 15:00:00,437.31,437.31,435.54,435.54,5960.0,422.4031,422.4031,420.6935,420.6935,5960.0
2022-09-21 15:05:00,435.56,436.66,434.87,434.88,4645.0,420.7128,421.7753,420.0463,420.056,4645.0
2022-09-21 15:10:00,434.58,434.58,431.94,434.48,54405.0,419.7662,419.7662,417.2162,419.6696,54405.0
2022-09-21 15:15:00,434.14,435.37,433.73,433.88,8655.0,419.3412,420.5293,418.9452,419.0901,8655.0
2022-09-21 15:20:00,433.64,433.64,432.3,432.93,6276.0,418.8582,418.8582,417.5639,418.1724,6276.0
2022-09-21 15:25:00,432.6,432.6,430.19,430.29,25534.0,417.8537,417.8537,415.5258,415.6224,25534.0
2022-09-21 15:30:00,429.72,430.41,428.71,430.4,21433.0,415.0719,415.7383,414.0963,415.7287,21433.0
2022-09-21 15:35:00,430.43,430.43,428.26,428.39,25262.0,415.7577,415.7577,413.6616,413.7872,25262.0
2022-09-21 15:40:00,428.18,428.72,427.46,427.46,9675.0,413.5844,414.106,412.8889,412.8889,9675.0
2022-09-21 15:45:00,427.38,427.56,426.53,426.83,16503.0,412.8116,412.9855,411.9906,412.2804,16503.0
2022-09-21 15:50:00,427.08,427.72,426.75,427.36,38533.0,412.5219,413.14,412.2031,412.7923,38533.0
2022-09-21 15:55:00,427.19,427.19,425.7,425.7,84802.0,412.6281,412.6281,411.1889,411.1889,84802.0
2022-09-22 09:30:00,424.91,426.08,424.17,424.41,30151.0,410.4258,411.5559,409.7111,409.9429,30151.0
2022-09-22 09:35:00,424.25,424.62,422.8,422.8,14529.0,409.7883,410.1457,408.3878,408.3878,14529.0
2022-09-22 09:40:00,422.76,422.8,421.46,421.93,34078.0,408.3491,408.3878,407.0934,407.5474,34078.0
2022-09-22 09:45:00,421.55,421.91,420.78,420.78,22028.0,407.1804,407.5281,406.4366,406.4366,22028.0
2022-09-22 09:50:00,420.74,421.05,420.18,420.19,16629.0,406.398,406.6974,405.8571,405.8667,16629.0
2022-09-22 09:55:00,420.36,420.41,419.27,419.79,11578.0,406.0309,406.0792,404.9781,405.4804,11578.0
2022-09-22 10:00:00,419.72,420.12,419.28,419.53,8478.0,405.4127,405.7991,404.9877,405.2292,8478.0
2022-09-22 10:05:00,419.49,420.66,419.33,420.54,6181.0,405.1906,406.3207,405.036,406.2048,6181.0
2022-09-22 10:10:00,420.19,421.07,419.61,421.07,12112.0,405.8667,406.7167,405.3065,406.7167,12112.0
2022-09-22 10:15:00,421.64,421.69,419.93,419.94,6835.0,407.2673,407.3156,405.6156,405.6252,6835.0
2022-09-22 10:20:00,419.97,420.27,419.42,419.61,4470.0,405.6542,405.944,405.123,405.3065,4470.0
2022-09-22 10:25:00,419.7,420.35,419.51,420.23,4900.0,405.3934,406.0213,405.2099,405.9054,4900.0
2022-09-22 10:30:00,420.36,421.07,419.41,419.75,11870.0,406.0309,406.7167,405.1133,405.4417,11870.0
2022-09-22 10:35:00,419.6,419.86,419.26,419.86,8280.0,405.2968,405.548,404.9684,405.548,8280.0
2022-09-22 10:40:00,419.78,419.78,418.78,418.79,5273.0,405.4707,405.4707,404.5048,404.5144,5273.0
2022-09-22 10:45:00,418.81,419.22,418.77,419.22,16267.0,404.5338,404.9298,404.4951,404.9298,16267.0
2022-09-22 10:50:00,419.14,419.14,418.27,418.3,10848.0,404.8525,404.8525,404.0122,404.0411,10848.0
2022-09-22 10:55:00,418.22,418.63,417.62,417.81,19610.0,403.9639,404.3599,403.3843,403.5679,19610.0
2022-09-22 11:00:00,417.78,417.94,417.27,417.49,8312.0,403.5389,403.6934,403.0463,403.2588,8312.0
2022-09-22 11:05:00,417.4,418.68,417.33,418.63,14145.0,403.1718,404.4082,403.1042,404.3599,14145.0
2022-09-22 11:10:00,418.58,418.58,417.89,417.92,13725.0,404.3116,404.3116,403.6451,403.6741,13725.0
2022-09-22 11:15:00,417.9,418.43,417.67,418.09,6610.0,403.6548,404.1667,403.4326,403.8383,6610.0
2022-09-22 11:20:00,417.9,418.06,417.52,417.91,3990.0,403.6548,403.8093,403.2877,403.6644,3990.0
2022-09-22 11:25:00,417.83,418.54,417.77,418.47,26833.0,403.5872,404.273,403.5292,404.2054,26833.0
2022-09-22 11:30:00,418.49,419.29,418.25,419.1,5719.0,404.2247,404.9974,403.9929,404.8139,5719.0
2022-09-22 11:35:00,418.77,419.02,418.51,418.82,4742.0,404.4951,404.7366,404.244,404.5434,4742.0
2022-09-22 11:40:00,418.68,418.68,417.58,417.93,5772.0,404.4082,404.4082,403.3457,403.6838,5772.0
2022-09-22 11:45:00,417.68,418.82,417.66,418.75,2501.0,403.4423,404.5434,403.423,404.4758,2501.0
2022-09-22 11:50:00,418.65,418.98,418.24,418.35,4299.0,404.3792,404.698,403.9832,404.0894,4299.0
2022-09-22 11:55:00,418.17,418.36,417.36,417.6,2171.0,403.9156,404.0991,403.1332,403.365,2171.0
2022-09-22 12:00:00,417.58,418.19,417.56,417.83,9597.0,403.3457,403.9349,403.3264,403.5872,9597.0
2022-09-22 12:05:00,417.57,417.9,417.42,417.85,3802.0,403.336,403.6548,403.1911,403.6065,3802.0
2022-09-22 12:10:00,417.97,417.97,417.22,417.52,2601.0,403.7224,403.7224,402.998,403.2877,2601.0
2022-09-22 12:15:00,417.21,417.97,417.17,417.92,7203.0,402.9883,403.7224,402.9497,403.6741,7203.0
2022-09-22 12:20:00,417.82,419.02,417.54,418.82,6326.0,403.5775,404.7366,403.3071,404.5434,6326.0
2022-09-22 12:25:00,418.72,418.83,417.99,417.99,3006.0,404.4468,404.5531,403.7417,403.7417,3006.0
2022-09-22 12:30:00,417.73,417.9,417.49,417.59,4398.0,403.4906,403.6548,403.2588,403.3554,4398.0
2022-09-22 12:35:00,417.62,417.98,417.44,417.7,6812.0,403.3843,403.7321,403.2105,403.4616,6812.0
2022-09-22 12:40:00,417.76,418.13,417.62,417.88,5712.0,403.5196,403.8769,403.3843,403.6355,5712.0
2022-09-22 12:45:00,417.86,418.3,417.79,417.79,1879.0,403.6161,404.0411,403.5485,403.5485,1879.0
2022-09-22 12:50:00,417.8,418.58,417.8,418.04,11240.0,403.5582,404.3116,403.5582,403.79,11240.0
2022-09-22 12:55:00,418.06,418.7,417.75,417.91,8176.0,403.8093,404.4275,403.5099,403.6644,8176.0
2022-09-22 13:00:00,417.94,417.95,417.49,417.51,2125.0,403.6934,403.7031,403.2588,403.2781,2125.0
2022-09-22 13:05:00,417.47,417.75,417.12,417.22,5194.0,403.2394,403.5099,402.9014,402.998,5194.0
2022-09-22 13:10:00,417.24,417.42,416.88,416.89,4320.0,403.0173,403.1911,402.6696,402.6792,4320.0
2022-09-22 13:15:00,416.83,417.0,416.49,416.9,4466.0,402.6213,402.7855,402.2928,402.6889,4466.0
2022-09-22 13:20:00,416.87,417.12,416.83,416.95,4324.0,402.6599,402.9014,402.6213,402.7372,4324.0
2022-09-22 13:25:00,416.94,417.47,416.94,417.47,4306.0,402.7275,403.2394,402.7275,403.2394,4306.0
2022-09-22 13:30:00,417.61,417.78,417.34,417.78,2510.0,403.3747,403.5389,403.1139,403.5389,2510.0
2022-09-22 13:35:00,417.86,417.86,417.52,417.57,3601.0,403.6161,403.6161,403.2877,403.336,3601.0
2022-09-22 13:40:00,417.57,417.85,417.35,417.37,6617.0,403.336,403.6065,403.1235,403.1429,6617.0
2022-09-22 13:45:00,417.31,417.74,417.28,417.6,9892.0,403.0849,403.5002,403.0559,403.365,9892.0
2022-09-22 13:50:00,417.81,418.39,417.81,418.33,1431.0,403.5679,404.1281,403.5679,404.0701,1431.0
2022-09-22 13:55:00,418.33,418.48,418.09,418.12,7180.0,404.0701,404.215,403.8383,403.8673,7180.0
2022-09-22 14:00:00,418.18,418.18,417.25,417.31,3203.0,403.9252,403.9252,403.0269,403.0849,3203.0
2022-09-22 14:05:00,417.22,417.63,416.97,416.97,6466.0,402.998,403.394,402.7565,402.7565,6466.0
2022-09-22 14:10:00,416.98,417.02,416.6,416.65,8789.0,402.7661,402.8048,402.3991,402.4474,8789.0
2022-09-22 14:15:00,416.76,416.76,416.47,416.52,3684.0,402.5536,402.5536,402.2735,402.3218,3684.0
2022-09-22 14:20:00,416.76,416.76,415.85,415.92,22116.0,402.5536,402.5536,401.6747,401.7423,22116.0
2022-09-22 14:25:00,415.85,416.53,415.81,416.29,7228.0,401.6747,402.3315,401.636,402.0997,7228.0
2022-09-22 14:30:00,416.31,416.83,416.13,416.6,3848.0,402.119,402.6213,401.9451,402.3991,3848.0
2022-09-22 14:35:00,416.66,416.85,416.3,416.65,2908.0,402.4571,402.6406,402.1093,402.4474,2908.0
2022-09-22 14:40:00,416.86,416.86,416.3,416.38,1479.0,402.6502,402.6502,402.1093,402.1866,1479.0
2022-09-22 14:45:00,416.38,416.38,415.72,415.85,1973.0,402.1866,402.1866,401.5491,401.6747,1973.0
2022-09-22 14:50:00,415.89,417.25,415.89,416.82,3750.0,401.7133,403.0269,401.7133,402.6116,3750.0
2022-09-22 14:55:00,416.82,417.14,416.61,416.78,2918.0,402.6116,402.9207,402.4088,402.573,2918.0
2022-09-22 15:00:00,417.09,418.06,417.06,417.86,4896.0,402.8724,403.8093,402.8434,403.6161,4896.0
2022-09-22 15:05:00,417.97,418.23,417.85,417.85,4192.0,403.7224,403.9735,403.6065,403.6065,4192.0
2022-09-22 15:10:00,417.95,419.12,417.93,419.12,13166.0,403.7031,404.8332,403.6838,404.8332,13166.0
2022-09-22 15:15:00,418.89,418.93,418.38,418.38,1121.0,404.611,404.6497,404.1184,404.1184,1121.0
2022-09-22 15:20:00,418.4,418.4,417.6,417.61,7882.0,404.1377,404.1377,403.365,403.3747,7882.0
2022-09-22 15:25:00,417.58,417.93,417.18,417.87,3952.0,403.3457,403.6838,402.9593,403.6258,3952.0
2022-09-22 15:30:00,417.95,418.33,417.68,418.25,7074.0,403.7031,404.0701,403.4423,403.9929,7074.0
2022-09-22 15:35:00,418.26,418.67,418.07,418.22,3289.0,404.0025,404.3985,403.819,403.9639,3289.0
2022-09-22 15:40:00,418.08,418.37,417.89,418.07,4976.0,403.8286,404.1088,403.6451,403.819,4976.0
2022-09-22 15:45:00,418.2,419.35,418.11,418.85,29237.0,403.9446,405.0554,403.8576,404.5724,29237.0
2022-09-22 15:50:00,419.17,419.31,417.86,417.97,10289.0,404.8815,405.0167,403.6161,403.7224,10289.0
2022-09-22 15:55:00,417.94,417.95,416.57,416.6,68873.0,403.6934,403.7031,402.3701,402.3991,68873.0
2022-09-23 09:30:00,410.77,411.39,410.26,410.85,25712.0,396.7678,397.3667,396.2752,396.8451,25712.0
2022-09-23 09:35:00,410.85,410.87,409.24,409.24,6374.0,396.8451,396.8644,395.29,395.29,6374.0
2022-09-23 09:40:00,409.17,409.53,408.44,409.03,9539.0,395.2224,395.5701,394.5173,395.0871,9539.0
2022-09-23 09:45:00,408.74,409.41,408.12,408.13,9661.0,394.807,395.4542,394.2082,394.2178,9661.0
2022-09-23 09:50:00,408.14,408.14,407.0,407.43,22975.0,394.2275,394.2275,393.1263,393.5417,22975.0
2022-09-23 09:55:00,407.5,407.58,406.91,406.92,10612.0,393.6093,393.6866,393.0394,393.0491,10612.0
2022-09-23 10:00:00,406.78,407.22,406.5,407.18,23483.0,392.9138,393.3388,392.6434,393.3002,23483.0
2022-09-23 10:05:00,407.2,407.51,406.99,407.51,8926.0,393.3195,393.619,393.1167,393.619,8926.0
2022-09-23 10:10:00,407.27,407.79,406.89,407.26,9861.0,393.3871,393.8894,393.0201,393.3775,9861.0
2022-09-23 10:15:00,407.13,407.31,406.21,406.44,5250.0,393.2519,393.4258,392.3633,392.5854,5250.0
2022-09-23 10:20:00,406.34,406.34,405.65,405.65,6004.0,392.4888,392.4888,391.8224,391.8224,6004.0
2022-09-23 10:25:00,405.59,407.4,405.42,407.4,3901.0,391.7644,393.5127,391.6002,393.5127,3901.0
2022-09-23 10:30:00,407.3,407.63,406.27,406.27,9637.0,393.4161,393.7349,392.4212,392.4212,9637.0
2022-09-23 10:35:00,406.5,406.5,405.87,406.2,2400.0,392.6434,392.6434,392.0349,392.3536,2400.0
2022-09-23 10:40:00,406.01,406.66,406.01,406.52,6082.0,392.1701,392.7979,392.1701,392.6627,6082.0
2022-09-23 10:45:00,406.68,406.82,406.34,406.45,2739.0,392.8172,392.9525,392.4888,392.5951,2739.0
2022-09-23 10:50:00,406.37,406.37,405.43,406.2,6585.0,392.5178,392.5178,391.6099,392.3536,6585.0
2022-09-23 10:55:00,406.21,406.58,405.5,405.5,4600.0,392.3633,392.7207,391.6775,391.6775,4600.0
2022-09-23 11:00:00,405.54,405.54,405.05,405.36,6685.0,391.7161,391.7161,391.2428,391.5422,6685.0
2022-09-23 11:05:00,405.74,406.45,405.74,406.22,2090.0,391.9093,392.5951,391.9093,392.3729,2090.0
2022-09-23 11:10:00,406.15,406.45,405.82,405.82,2732.0,392.3053,392.5951,391.9866,391.9866,2732.0
2022-09-23 11:15:00,406.17,406.91,406.12,406.91,600.0,392.3246,393.0394,392.2763,393.0394,600.0
2022-09-23 11:20:00,406.71,407.54,406.57,407.5,2383.0,392.8462,393.6479,392.711,393.6093,2383.0
2022-09-23 11:25:00,407.45,407.45,406.55,406.55,4164.0,393.561,393.561,392.6917,392.6917,4164.0
2022-09-23 11:30:00,406.79,407.1,406.79,406.81,5051.0,392.9235,393.2229,392.9235,392.9428,5051.0
2022-09-23 11:35:00,406.86,406.93,406.02,406.03,3395.0,392.9911,393.0587,392.1797,392.1894,3395.0
2022-09-23 11:40:00,406.07,406.17,405.44,405.46,10728.0,392.228,392.3246,391.6195,391.6388,10728.0
2022-09-23 11:45:00,405.26,405.33,404.83,405.04,8758.0,391.4457,391.5133,391.0303,391.2332,8758.0
2022-09-23 11:50:00,405.07,405.47,405.03,405.38,9718.0,391.2621,391.6485,391.2235,391.5616,9718.0
2022-09-23 11:55:00,405.3,405.71,405.25,405.71,9385.0,391.4843,391.8803,391.436,391.8803,9385.0
2022-09-23 12:00:00,405.69,405.69,404.98,405.24,10266.0,391.861,391.861,391.1752,391.4263,10266.0
2022-09-23 12:05:00,405.35,405.42,404.45,404.45,5303.0,391.5326,391.6002,390.6633,390.6633,5303.0
2022-09-23 12:10:00,404.3,404.64,404.27,404.55,3957.0,390.5184,390.8468,390.4894,390.7599,3957.0
2022-09-23 12:15:00,404.33,404.85,404.23,404.84,2930.0,390.5474,391.0496,390.4508,391.04,2930.0
2022-09-23 12:20:00,404.62,404.69,403.91,404.19,15639.0,390.8275,390.8951,390.1417,390.4121,15639.0
2022-09-23 12:25:00,404.28,404.32,403.65,403.67,5283.0,390.4991,390.5377,389.8905,389.9099,5283.0
2022-09-23 12:30:00,403.67,403.67,403.17,403.45,1867.0,389.9099,389.9099,389.4269,389.6974,1867.0
2022-09-23 12:35:00,403.51,404.0,403.51,403.95,1909.0,389.7553,390.2286,389.7553,390.1803,1909.0
2022-09-23 12:40:00,403.91,403.92,403.58,403.8,2619.0,390.1417,390.1513,389.8229,390.0354,2619.0
2022-09-23 12:45:00,403.47,404.46,403.47,404.37,4700.0,389.7167,390.6729,389.7167,390.586,4700.0
2022-09-23 12:50:00,404.77,405.42,404.77,405.42,4030.0,390.9724,391.6002,390.9724,391.6002,4030.0
2022-09-23 12:55:00,405.54,405.66,405.04,405.66,5840.0,391.7161,391.832,391.2332,391.832,5840.0
2022-09-23 13:00:00,405.47,406.32,405.38,406.07,11170.0,391.6485,392.4695,391.5616,392.228,11170.0
2022-09-23 13:05:00,405.86,406.06,405.66,405.8,3981.0,392.0252,392.2184,391.832,391.9672,3981.0
2022-09-23 13:10:00,405.74,405.91,405.65,405.8,2580.0,391.9093,392.0735,391.8224,391.9672,2580.0
2022-09-23 13:15:00,405.72,406.41,405.66,406.31,6676.0,391.89,392.5565,391.832,392.4599,6676.0
2022-09-23 13:20:00,406.24,406.29,405.81,405.92,2350.0,392.3922,392.4405,391.9769,392.0832,2350.0
2022-09-23 13:25:00,405.74,405.74,404.74,404.84,5457.0,391.9093,391.9093,390.9434,391.04,5457.0
2022-09-23 13:30:00,404.85,405.48,404.85,405.42,5486.0,391.0496,391.6582,391.0496,391.6002,5486.0
2022-09-23 13:35:00,405.39,405.39,404.94,405.0,3693.0,391.5712,391.5712,391.1366,391.1945,3693.0
2022-09-23 13:40:00,404.91,405.03,404.53,404.67,3641.0,391.1076,391.2235,390.7405,390.8758,3641.0
2022-09-23 13:45:00,404.85,405.5,404.85,405.15,10207.0,391.0496,391.6775,391.0496,391.3394,10207.0
2022-09-23 13:50:00,405.13,405.2,404.89,405.07,3793.0,391.3201,391.3877,391.0883,391.2621,3793.0
2022-09-23 13:55:00,405.19,405.42,405.08,405.33,4192.0,391.378,391.6002,391.2718,391.5133,4192.0
2022-09-23 14:00:00,405.15,405.38,404.69,405.17,6266.0,391.3394,391.5616,390.8951,391.3587,6266.0
2022-09-23 14:05:00,405.42,405.91,404.54,404.56,8982.0,391.6002,392.0735,390.7502,390.7695,8982.0
2022-09-23 14:10:00,404.85,404.85,403.69,403.82,5831.0,391.0496,391.0496,389.9292,390.0547,5831.0
2022-09-23 14:15:00,403.67,403.68,403.29,403.29,5946.0,389.9099,389.9195,389.5428,389.5428,5946.0
2022-09-23 14:20:00,403.35,404.27,403.17,404.22,4336.0,389.6008,390.4894,389.4269,390.4411,4336.0
2022-09-23 14:25:00,404.39,404.63,404.2,404.37,6774.0,390.6053,390.8371,390.4218,390.586,6774.0
2022-09-23 14:30:00,404.21,404.3,403.58,404.11,3009.0,390.4314,390.5184,389.8229,390.3349,3009.0
2022-09-23 14:35:00,403.65,403.77,403.56,403.56,1816.0,389.8905,390.0064,389.8036,389.8036,1816.0
2022-09-23 14:40:00,403.53,403.82,403.22,403.81,7893.0,389.7746,390.0547,389.4752,390.0451,7893.0
2022-09-23 14:45:00,403.59,403.92,403.54,403.68,5175.0,389.8326,390.1513,389.7843,389.9195,5175.0
2022-09-23 14:50:00,403.5,403.73,403.23,403.4,2427.0,389.7456,389.9678,389.4848,389.6491,2427.0
2022-09-23 14:55:00,403.07,403.07,402.64,402.69,1756.0,389.3303,389.3303,388.915,388.9633,1756.0
2022-09-23 15:00:00,403.2,404.93,403.2,404.66,10172.0,389.4559,391.1269,389.4559,390.8661,10172.0
2022-09-23 15:05:00,404.65,406.13,404.42,405.94,17329.0,390.8564,392.286,390.6343,392.1025,17329.0
2022-09-23 15:10:00,405.91,406.07,405.11,405.43,17310.0,392.0735,392.228,391.3008,391.6099,17310.0
2022-09-23 15:15:00,405.53,406.61,405.53,406.44,7383.0,391.7064,392.7496,391.7064,392.5854,7383.0
2022-09-23 15:20:00,406.3,406.64,405.54,405.75,8487.0,392.4502,392.7786,391.7161,391.9189,8487.0
2022-09-23 15:25:00,405.81,406.4,405.57,406.4,7630.0,391.9769,392.5468,391.7451,392.5468,7630.0
2022-09-23 15:30:00,406.44,407.3,406.34,406.97,12884.0,392.5854,393.4161,392.4888,393.0974,12884.0
2022-09-23 15:35:00,407.07,407.24,406.17,407.16,17979.0,393.194,393.3582,392.3246,393.2809,17979.0
2022-09-23 15:40:00,407.04,408.16,406.69,408.16,44842.0,393.165,394.2468,392.8269,394.2468,44842.0
2022-09-23 15:45:00,408.18,408.18,407.26,407.26,3429.0,394.2661,394.2661,393.3775,393.3775,3429.0
2022-09-23 15:50:00,407.34,407.79,406.64,407.74,14129.0,393.4547,393.8894,392.7786,393.8411,14129.0
2022-09-23 15:55:00,407.81,408.08,406.73,407.84,47659.0,393.9087,394.1695,392.8655,393.9377,47659.0
2022-09-26 09:30:00,405.61,408.21,405.61,408.21,25583.0,391.7837,394.2951,391.7837,394.2951,25583.0
2022-09-26 09:35:00,408.33,409.25,408.16,408.86,54952.0,394.411,395.2996,394.2468,394.9229,54952.0
2022-09-26 09:40:00,408.89,409.47,406.28,406.31,44614.0,394.9519,395.5121,392.4309,392.4599,44614.0
2022-09-26 09:45:00,406.39,407.25,406.32,407.25,5228.0,392.5371,393.3678,392.4695,393.3678,5228.0
2022-09-26 09:50:00,407.35,408.23,407.19,408.17,2484.0,393.4644,394.3144,393.3099,394.2565,2484.0
2022-09-26 09:55:00,407.78,408.47,407.18,408.38,5156.0,393.8798,394.5462,393.3002,394.4593,5156.0
2022-09-26 10:00:00,408.02,408.62,407.0,408.11,15300.0,394.1116,394.6911,393.1263,394.1985,15300.0
2022-09-26 10:05:00,408.13,408.54,407.61,407.61,15119.0,394.2178,394.6138,393.7155,393.7155,15119.0
2022-09-26 10:10:00,407.61,409.5,406.86,409.33,12378.0,393.7155,395.5411,392.9911,395.3769,12378.0
2022-09-26 10:15:00,409.36,410.38,409.35,410.02,10099.0,395.4059,396.3911,395.3962,396.0434,10099.0
2022-09-26 10:20:00,410.01,410.77,409.92,410.77,9067.0,396.0337,396.7678,395.9468,396.7678,9067.0
2022-09-26 10:25:00,410.68,410.79,409.66,410.11,11382.0,396.6809,396.7871,395.6957,396.1303,11382.0
2022-09-26 10:30:00,409.36,409.66,408.55,408.67,12105.0,395.4059,395.6957,394.6235,394.7394,12105.0
2022-09-26 10:35:00,408.62,409.37,408.47,408.92,5456.0,394.6911,395.4156,394.5462,394.9809,5456.0
2022-09-26 10:40:00,408.79,408.79,408.19,408.79,2469.0,394.8553,394.8553,394.2758,394.8553,2469.0
2022-09-26 10:45:00,408.6,408.6,407.14,407.67,9845.0,394.6718,394.6718,393.2616,393.7735,9845.0
2022-09-26 10:50:00,407.53,407.96,407.44,407.96,5287.0,393.6383,394.0536,393.5513,394.0536,5287.0
2022-09-26 10:55:00,407.97,408.32,407.48,408.02,2030.0,394.0633,394.4013,393.59,394.1116,2030.0
2022-09-26 11:00:00,408.09,408.1,407.7,408.02,7270.0,394.1792,394.1888,393.8025,394.1116,7270.0
2022-09-26 11:05:00,407.9,407.9,406.24,406.27,6129.0,393.9957,393.9957,392.3922,392.4212,6129.0
2022-09-26 11:10:00,406.1,406.61,405.85,406.61,3184.0,392.257,392.7496,392.0155,392.7496,3184.0
2022-09-26 11:15:00,406.61,406.71,405.88,405.88,5916.0,392.7496,392.8462,392.0445,392.0445,5916.0
2022-09-26 11:20:00,405.89,406.13,405.44,405.61,5657.0,392.0542,392.286,391.6195,391.7837,5657.0
2022-09-26 11:25:00,405.62,405.62,404.85,404.85,4457.0,391.7934,391.7934,391.0496,391.0496,4457.0
2022-09-26 11:30:00,404.83,405.33,404.78,405.27,5073.0,391.0303,391.5133,390.982,391.4553,5073.0
2022-09-26 11:35:00,405.19,405.73,404.8,404.81,2993.0,391.378,391.8996,391.0013,391.011,2993.0
2022-09-26 11:40:00,405.21,405.8,404.25,404.25,6979.0,391.3974,391.9672,390.4701,390.4701,6979.0
2022-09-26 11:45:00,404.15,404.82,403.85,404.64,7746.0,390.3735,391.0207,390.0837,390.8468,7746.0
2022-09-26 11:50:00,404.53,404.53,403.97,404.06,2308.0,390.7405,390.7405,390.1996,390.2866,2308.0
2022-09-26 11:55:00,404.47,405.12,404.29,404.63,2740.0,390.6826,391.3104,390.5087,390.8371,2740.0
2022-09-26 12:00:00,404.56,404.56,403.55,403.86,30682.0,390.7695,390.7695,389.7939,390.0934,30682.0
2022-09-26 12:05:00,403.78,403.78,403.42,403.54,1100.0,390.0161,390.0161,389.6684,389.7843,1100.0
2022-09-26 12:10:00,403.81,404.21,403.81,404.21,532.0,390.0451,390.4314,390.0451,390.4314,532.0
2022-09-26 12:15:00,404.06,404.37,403.97,404.27,19224.0,390.2866,390.586,390.1996,390.4894,19224.0
2022-09-26 12:20:00,404.21,404.21,403.15,403.15,6115.0,390.4314,390.4314,389.4076,389.4076,6115.0
2022-09-26 12:25:00,402.84,402.91,402.36,402.68,4581.0,389.1081,389.1758,388.6445,388.9536,4581.0
2022-09-26 12:30:00,402.53,402.53,401.81,401.93,4011.0,388.8087,388.8087,388.1133,388.2292,4011.0
2022-09-26 12:35:00,401.71,402.19,401.64,401.79,2181.0,388.0167,388.4803,387.949,388.0939,2181.0
2022-09-26 12:40:00,401.73,401.88,401.59,401.74,2054.0,388.036,388.1809,387.9008,388.0456,2054.0
2022-09-26 12:45:00,401.73,402.69,401.67,402.49,6551.0,388.036,388.9633,387.978,388.7701,6551.0
2022-09-26 12:50:00,402.88,403.07,402.78,402.95,4014.0,389.1468,389.3303,389.0502,389.2144,4014.0
2022-09-26 12:55:00,403.18,403.59,403.18,403.21,2023.0,389.4366,389.8326,389.4366,389.4655,2023.0
2022-09-26 13:00:00,403.18,403.43,402.37,402.47,3568.0,389.4366,389.678,388.6542,388.7508,3568.0
2022-09-26 13:05:00,402.46,402.46,401.67,401.92,3992.0,388.7411,388.7411,387.978,388.2195,3992.0
2022-09-26 13:10:00,401.76,401.85,401.01,401.06,7003.0,388.065,388.1519,387.3405,387.3888,7003.0
2022-09-26 13:15:00,401.06,401.36,401.04,401.19,1900.0,387.3888,387.6786,387.3695,387.5144,1900.0
2022-09-26 13:20:00,401.2,401.22,400.63,400.65,3903.0,387.524,387.5434,386.9735,386.9928,3903.0
2022-09-26 13:25:00,400.46,400.94,400.21,400.89,5651.0,386.8093,387.2729,386.5678,387.2246,5651.0
2022-09-26 13:30:00,400.85,402.07,400.8,401.61,34920.0,387.186,388.3644,387.1377,387.9201,34920.0
2022-09-26 13:35:00,401.65,402.18,401.65,401.81,3306.0,387.9587,388.4706,387.9587,388.1133,3306.0
2022-09-26 13:40:00,401.88,401.88,401.31,401.5,3574.0,388.1809,388.1809,387.6303,387.8138,3574.0
2022-09-26 13:45:00,401.37,402.19,401.37,401.91,15963.0,387.6883,388.4803,387.6883,388.2098,15963.0
2022-09-26 13:50:00,401.78,402.45,401.77,401.95,7863.0,388.0843,388.7314,388.0746,388.2485,7863.0
2022-09-26 13:55:00,401.87,401.87,401.08,401.08,2290.0,388.1712,388.1712,387.4081,387.4081,2290.0
2022-09-26 14:00:00,400.92,402.79,400.79,402.79,2676.0,387.2536,389.0598,387.128,389.0598,2676.0
2022-09-26 14:05:00,402.56,402.82,402.56,402.69,10162.0,388.8377,389.0888,388.8377,388.9633,10162.0
2022-09-26 14:10:00,402.78,402.83,402.51,402.51,852.0,389.0502,389.0985,388.7894,388.7894,852.0
2022-09-26 14:15:00,402.43,402.75,402.43,402.75,497.0,388.7121,389.0212,388.7121,389.0212,497.0
2022-09-26 14:20:00,402.4,402.61,402.05,402.18,1187.0,388.6831,388.886,388.3451,388.4706,1187.0
2022-09-26 14:25:00,402.25,402.25,401.5,401.5,3127.0,388.5383,388.5383,387.8138,387.8138,3127.0
2022-09-26 14:30:00,401.58,402.26,401.56,401.87,8436.0,387.8911,388.5479,387.8718,388.1712,8436.0
2022-09-26 14:35:00,401.98,401.98,401.3,401.66,4849.0,388.2775,388.2775,387.6206,387.9684,4849.0
2022-09-26 14:40:00,401.97,401.97,401.46,401.79,3175.0,388.2678,388.2678,387.7752,388.0939,3175.0
2022-09-26 14:45:00,401.97,403.93,401.97,403.77,11698.0,388.2678,390.161,388.2678,390.0064,11698.0
2022-09-26 14:50:00,403.62,404.01,403.17,403.82,6165.0,389.8616,390.2383,389.4269,390.0547,6165.0
2022-09-26 14:55:00,403.82,403.94,403.29,403.29,3083.0,390.0547,390.1706,389.5428,389.5428,3083.0
2022-09-26 15:00:00,403.32,403.88,403.32,403.51,2415.0,389.5718,390.1127,389.5718,389.7553,2415.0
2022-09-26 15:05:00,403.48,403.89,403.1,403.89,8625.0,389.7263,390.1224,389.3593,390.1224,8625.0
2022-09-26 15:10:00,404.12,404.12,403.58,403.6,1300.0,390.3445,390.3445,389.8229,389.8422,1300.0
2022-09-26 15:15:00,403.69,404.09,402.85,404.09,6700.0,389.9292,390.3155,389.1178,390.3155,6700.0
2022-09-26 15:20:00,404.04,404.16,403.04,403.21,6335.0,390.2672,390.3831,389.3013,389.4655,6335.0
2022-09-26 15:25:00,403.2,403.45,402.89,403.19,3624.0,389.4559,389.6974,389.1564,389.4462,3624.0
2022-09-26 15:30:00,403.08,403.08,402.43,402.72,3208.0,389.34,389.34,388.7121,388.9922,3208.0
2022-09-26 15:35:00,402.56,403.41,402.4,402.43,4231.0,388.8377,389.6587,388.6831,388.7121,4231.0
2022-09-26 15:40:00,402.62,403.24,402.18,402.52,5390.0,388.8956,389.4945,388.4706,388.7991,5390.0
2022-09-26 15:45:00,402.82,403.76,402.82,403.42,15682.0,389.0888,389.9968,389.0888,389.6684,15682.0
2022-09-26 15:50:00,403.32,404.57,402.68,403.87,33455.0,389.5718,390.7792,388.9536,390.103,33455.0
2022-09-26 15:55:00,403.81,403.81,401.45,401.58,52930.0,390.0451,390.0451,387.7655,387.8911,52930.0
2022-09-27 09:30:00,405.99,407.85,405.46,407.66,22632.0,392.1508,393.9474,391.6388,393.7638,22632.0
2022-09-27 09:35:00,407.85,408.36,407.43,408.36,5400.0,393.9474,394.44,393.5417,394.44,5400.0
2022-09-27 09:40:00,408.37,408.94,407.86,408.02,12989.0,394.4496,395.0002,393.957,394.1116,12989.0
2022-09-27 09:45:00,408.03,408.03,406.18,406.18,14571.0,394.1212,394.1212,392.3343,392.3343,14571.0
2022-09-27 09:50:00,406.34,407.32,405.62,407.22,9885.0,392.4888,393.4354,391.7934,393.3388,9885.0
2022-09-27 09:55:00,407.39,407.39,406.63,406.9,4528.0,393.503,393.503,392.769,393.0297,4528.0
2022-09-27 10:00:00,407.14,407.28,404.64,405.33,19465.0,393.2616,393.3968,390.8468,391.5133,19465.0
2022-09-27 10:05:00,404.96,405.53,403.95,404.34,10926.0,391.1559,391.7064,390.1803,390.557,10926.0
2022-09-27 10:10:00,404.66,405.99,404.63,405.88,5864.0,390.8661,392.1508,390.8371,392.0445,5864.0
2022-09-27 10:15:00,406.04,406.04,404.83,405.35,18617.0,392.1991,392.1991,391.0303,391.5326,18617.0
2022-09-27 10:20:00,405.19,406.75,405.19,406.27,17168.0,391.378,392.8849,391.378,392.4212,17168.0
2022-09-27 10:25:00,406.8,406.83,405.49,405.49,13290.0,392.9332,392.9621,391.6678,391.6678,13290.0
2022-09-27 10:30:00,405.83,407.81,405.83,407.39,11466.0,391.9962,393.9087,391.9962,393.503,11466.0
2022-09-27 10:35:00,407.33,408.22,407.14,407.23,11586.0,393.4451,394.3048,393.2616,393.3485,11586.0
2022-09-27 10:40:00,407.0,408.44,406.94,408.23,7232.0,393.1263,394.5173,393.0684,394.3144,7232.0
2022-09-27 10:45:00,408.17,408.5,407.59,408.31,13299.0,394.2565,394.5752,393.6962,394.3917,13299.0
2022-09-27 10:50:00,408.53,408.53,407.81,407.81,6463.0,394.6042,394.6042,393.9087,393.9087,6463.0
2022-09-27 10:55:00,407.94,408.35,407.81,408.17,5789.0,394.0343,394.4303,393.9087,394.2565,5789.0
2022-09-27 11:00:00,408.29,408.37,407.0,407.05,13695.0,394.3724,394.4496,393.1263,393.1746,13695.0
2022-09-27 11:05:00,407.05,408.19,407.05,408.08,5249.0,393.1746,394.2758,393.1746,394.1695,5249.0
2022-09-27 11:10:00,408.32,408.44,407.18,407.18,2018.0,394.4013,394.5173,393.3002,393.3002,2018.0
2022-09-27 11:15:00,406.91,407.02,406.33,406.78,14712.0,393.0394,393.1457,392.4792,392.9138,14712.0
2022-09-27 11:20:00,406.43,406.62,405.25,405.25,6169.0,392.5758,392.7593,391.436,391.436,6169.0
2022-09-27 11:25:00,405.34,405.39,403.89,404.39,5203.0,391.5229,391.5712,390.1224,390.6053,5203.0
2022-09-27 11:30:00,404.31,405.09,403.95,404.84,15707.0,390.528,391.2814,390.1803,391.04,15707.0
2022-09-27 11:35:00,404.98,404.98,404.58,404.85,2216.0,391.1752,391.1752,390.7888,391.0496,2216.0
2022-09-27 11:40:00,404.58,404.74,404.17,404.26,2464.0,390.7888,390.9434,390.3928,390.4797,2464.0
2022-09-27 11:45:00,404.14,404.32,403.66,403.69,5031.0,390.3638,390.5377,389.9002,389.9292,5031.0
2022-09-27 11:50:00,403.87,404.18,402.98,403.0,4681.0,390.103,390.4025,389.2434,389.2627,4681.0
2022-09-27 11:55:00,403.09,403.31,402.54,402.54,5390.0,389.3496,389.5621,388.8184,388.8184,5390.0
2022-09-27 12:00:00,402.35,402.45,401.75,402.39,5816.0,388.6348,388.7314,388.0553,388.6735,5816.0
2022-09-27 12:05:00,401.86,401.99,401.22,401.64,2788.0,388.1615,388.2871,387.5434,387.949,2788.0
2022-09-27 12:10:00,401.31,401.33,400.06,400.76,11585.0,387.6303,387.6496,386.4229,387.099,11585.0
2022-09-27 12:15:00,400.41,400.41,399.25,399.26,8349.0,386.761,386.761,385.6405,385.6502,8349.0
2022-09-27 12:20:00,399.24,399.98,399.24,399.83,5126.0,385.6309,386.3456,385.6309,386.2007,5126.0
2022-09-27 12:25:00,399.54,400.38,399.53,399.94,3184.0,385.9206,386.732,385.911,386.307,3184.0
2022-09-27 12:30:00,399.85,400.63,399.85,400.55,2537.0,386.2201,386.9735,386.2201,386.8962,2537.0
2022-09-27 12:35:00,400.49,400.49,399.48,399.78,4510.0,386.8382,386.8382,385.8627,386.1525,4510.0
2022-09-27 12:40:00,399.56,399.96,399.37,399.81,6461.0,385.94,386.3263,385.7564,386.1814,6461.0
2022-09-27 12:45:00,399.53,399.97,399.38,399.78,6903.0,385.911,386.336,385.7661,386.1525,6903.0
2022-09-27 12:50:00,399.72,400.64,398.71,400.64,8275.0,386.0945,386.9831,385.1189,386.9831,8275.0
2022-09-27 12:55:00,400.57,400.57,399.95,400.32,3875.0,386.9155,386.9155,386.3167,386.674,3875.0
2022-09-27 13:00:00,399.78,399.82,398.75,398.84,18922.0,386.1525,386.1911,385.1576,385.2445,18922.0
2022-09-27 13:05:00,399.04,400.12,399.04,399.26,12522.0,385.4377,386.4809,385.4377,385.6502,12522.0
2022-09-27 13:10:00,399.3,399.54,398.99,399.43,3940.0,385.6888,385.9206,385.3894,385.8144,3940.0
2022-09-27 13:15:00,399.55,399.83,399.34,399.82,2955.0,385.9303,386.2007,385.7275,386.1911,2955.0
2022-09-27 13:20:00,399.77,399.77,399.17,399.17,4248.0,386.1428,386.1428,385.5632,385.5632,4248.0
2022-09-27 13:25:00,399.07,399.36,398.7,399.16,6095.0,385.4667,385.7468,385.1093,385.5536,6095.0
2022-09-27 13:30:00,398.99,399.59,398.77,399.59,2118.0,385.3894,385.9689,385.1769,385.9689,2118.0
2022-09-27 13:35:00,399.18,399.38,398.92,398.92,1600.0,385.5729,385.7661,385.3218,385.3218,1600.0
2022-09-27 13:40:00,398.71,398.71,398.11,398.28,1910.0,385.1189,385.1189,384.5394,384.7036,1910.0
2022-09-27 13:45:00,398.69,399.04,398.63,398.93,10347.0,385.0996,385.4377,385.0417,385.3314,10347.0
2022-09-27 13:50:00,398.64,398.94,398.58,398.58,2997.0,385.0513,385.3411,384.9934,384.9934,2997.0
2022-09-27 13:55:00,398.55,399.04,398.32,399.04,8278.0,384.9644,385.4377,384.7422,385.4377,8278.0
2022-09-27 14:00:00,399.05,399.96,399.05,399.88,24340.0,385.4473,386.3263,385.4473,386.249,24340.0
2022-09-27 14:05:00,399.75,399.75,399.39,399.44,4941.0,386.1235,386.1235,385.7757,385.824,4941.0
2022-09-27 14:10:00,399.4,399.58,398.88,399.05,5909.0,385.7854,385.9593,385.2831,385.4473,5909.0
2022-09-27 14:15:00,398.85,399.04,398.79,398.91,601.0,385.2542,385.4377,385.1962,385.3121,601.0
2022-09-27 14:20:00,398.88,399.26,398.64,399.26,4962.0,385.2831,385.6502,385.0513,385.6502,4962.0
2022-09-27 14:25:00,399.32,399.72,399.23,399.66,28098.0,385.7081,386.0945,385.6212,386.0365,28098.0
2022-09-27 14:30:00,399.58,399.67,399.34,399.64,23675.0,385.9593,386.0462,385.7275,386.0172,23675.0
2022-09-27 14:35:00,399.71,401.15,399.56,401.15,2843.0,386.0848,387.4758,385.94,387.4758,2843.0
2022-09-27 14:40:00,401.27,401.8,401.14,401.14,4256.0,387.5917,388.1036,387.4661,387.4661,4256.0
2022-09-27 14:45:00,401.23,402.55,400.91,402.54,8440.0,387.553,388.828,387.2439,388.8184,8440.0
2022-09-27 14:50:00,402.11,402.49,402.02,402.02,2452.0,388.403,388.7701,388.3161,388.3161,2452.0
2022-09-27 14:55:00,401.97,402.43,401.84,402.24,2540.0,388.2678,388.7121,388.1422,388.5286,2540.0
2022-09-27 15:00:00,402.12,402.15,401.14,401.9,8297.0,388.4127,388.4417,387.4661,388.2002,8297.0
2022-09-27 15:05:00,401.82,401.86,401.46,401.86,3793.0,388.1229,388.1615,387.7752,388.1615,3793.0
2022-09-27 15:10:00,401.91,402.0,401.58,401.75,8345.0,388.2098,388.2968,387.8911,388.0553,8345.0
2022-09-27 15:15:00,401.33,402.06,400.92,402.06,2139.0,387.6496,388.3547,387.2536,388.3547,2139.0
2022-09-27 15:20:00,402.06,402.13,401.63,401.78,1518.0,388.3547,388.4223,387.9394,388.0843,1518.0
2022-09-27 15:25:00,401.62,401.63,401.35,401.53,1242.0,387.9297,387.9394,387.6689,387.8428,1242.0
2022-09-27 15:30:00,401.59,401.68,400.71,401.0,2705.0,387.9008,387.9877,387.0508,387.3309,2705.0
2022-09-27 15:35:00,400.89,401.38,400.48,400.48,1840.0,387.2246,387.6979,386.8286,386.8286,1840.0
2022-09-27 15:40:00,400.75,401.92,400.74,401.85,13167.0,387.0894,388.2195,387.0797,388.1519,13167.0
2022-09-27 15:45:00,401.81,401.81,401.02,401.51,13772.0,388.1133,388.1133,387.3502,387.8235,13772.0
2022-09-27 15:50:00,401.21,402.34,401.17,402.26,39557.0,387.5337,388.6252,387.4951,388.5479,39557.0
2022-09-27 15:55:00,402.46,402.58,401.72,402.03,46847.0,388.7411,388.857,388.0263,388.3258,46847.0
2022-09-28 09:30:00,403.74,404.35,402.61,403.53,31508.0,389.9775,390.5667,388.886,389.7746,31508.0
2022-09-28 09:35:00,403.6,403.98,402.93,403.49,11271.0,389.8422,390.2093,389.1951,389.736,11271.0
2022-09-28 09:40:00,403.64,405.23,403.64,405.23,9243.0,389.8809,391.4167,389.8809,391.4167,9243.0
2022-09-28 09:45:00,405.19,405.19,404.28,404.97,6398.0,391.378,391.378,390.4991,391.1655,6398.0
2022-09-28 09:50:00,405.02,406.23,405.02,405.65,3128.0,391.2138,392.3826,391.2138,391.8224,3128.0
2022-09-28 09:55:00,405.87,406.41,405.79,406.05,4191.0,392.0349,392.5565,391.9576,392.2087,4191.0
2022-09-28 10:00:00,406.22,407.62,406.09,406.35,6755.0,392.3729,393.7252,392.2474,392.4985,6755.0
2022-09-28 10:05:00,406.04,406.61,404.79,404.8,39833.0,392.1991,392.7496,390.9917,391.0013,39833.0
2022-09-28 10:10:00,404.54,405.79,404.54,405.61,8032.0,390.7502,391.9576,390.7502,391.7837,8032.0
2022-09-28 10:15:00,405.35,405.85,404.73,405.55,13382.0,391.5326,392.0155,390.9337,391.7258,13382.0
2022-09-28 10:20:00,405.69,406.96,405.54,406.96,9041.0,391.861,393.0877,391.7161,393.0877,9041.0
2022-09-28 10:25:00,406.97,407.7,406.49,407.69,23178.0,393.0974,393.8025,392.6337,393.7928,23178.0
2022-09-28 10:30:00,407.79,407.98,407.22,407.98,9719.0,393.8894,394.0729,393.3388,394.0729,9719.0
2022-09-28 10:35:00,408.08,408.84,407.77,407.87,14207.0,394.1695,394.9036,393.8701,393.9667,14207.0
2022-09-28 10:40:00,407.92,408.54,407.69,408.44,5209.0,394.015,394.6138,393.7928,394.5173,5209.0
2022-09-28 10:45:00,408.32,409.32,408.32,408.97,10689.0,394.4013,395.3673,394.4013,395.0292,10689.0
2022-09-28 10:50:00,409.06,409.14,408.32,409.14,9136.0,395.1161,395.1934,394.4013,395.1934,9136.0
2022-09-28 10:55:00,409.03,409.03,407.97,408.2,3994.0,395.0871,395.0871,394.0633,394.2854,3994.0
2022-09-28 11:00:00,407.73,408.63,407.71,408.63,5219.0,393.8315,394.7008,393.8121,394.7008,5219.0
2022-09-28 11:05:00,408.34,408.7,408.15,408.7,1897.0,394.4207,394.7684,394.2371,394.7684,1897.0
2022-09-28 11:10:00,408.26,409.25,408.26,409.1,4241.0,394.3434,395.2996,394.3434,395.1548,4241.0
2022-09-28 11:15:00,409.0,409.42,409.0,409.35,4212.0,395.0582,395.4638,395.0582,395.3962,4212.0
2022-09-28 11:20:00,409.55,410.52,409.55,410.2,9518.0,395.5894,396.5264,395.5894,396.2173,9518.0
2022-09-28 11:25:00,410.25,410.49,409.76,409.94,11168.0,396.2656,396.4974,395.7923,395.9661,11168.0
2022-09-28 11:30:00,409.44,409.53,408.84,409.13,5484.0,395.4832,395.5701,394.9036,395.1837,5484.0
2022-09-28 11:35:00,409.29,409.55,409.17,409.17,4767.0,395.3383,395.5894,395.2224,395.2224,4767.0
2022-09-28 11:40:00,409.21,409.32,408.89,409.32,1190.0,395.261,395.3673,394.9519,395.3673,1190.0
2022-09-28 11:45:00,409.46,410.53,409.36,410.2,4447.0,395.5025,396.536,395.4059,396.2173,4447.0
2022-09-28 11:50:00,410.44,411.03,410.44,410.87,2300.0,396.4491,397.019,396.4491,396.8644,2300.0
2022-09-28 11:55:00,411.31,411.31,410.89,411.1,1873.0,397.2894,397.2894,396.8837,397.0866,1873.0
2022-09-28 12:00:00,411.03,411.28,410.97,411.28,2630.0,397.019,397.2604,396.961,397.2604,2630.0
2022-09-28 12:05:00,411.13,411.3,410.97,411.3,3254.0,397.1156,397.2798,396.961,397.2798,3254.0
2022-09-28 12:10:00,411.49,411.95,411.49,411.95,900.0,397.4633,397.9076,397.4633,397.9076,900.0
2022-09-28 12:15:00,411.89,412.32,411.68,412.24,7878.0,397.8497,398.265,397.6468,398.1877,7878.0
2022-09-28 12:20:00,412.11,412.26,411.42,411.42,3613.0,398.0622,398.207,397.3957,397.3957,3613.0
2022-09-28 12:25:00,411.35,411.42,410.65,410.72,10714.0,397.3281,397.3957,396.6519,396.7195,10714.0
2022-09-28 12:30:00,410.76,410.99,410.47,410.91,10672.0,396.7582,396.9803,396.4781,396.9031,10672.0
2022-09-28 12:35:00,410.89,410.95,410.48,410.51,7192.0,396.8837,396.9417,396.4877,396.5167,7192.0
2022-09-28 12:40:00,410.9,411.41,410.9,411.4,1573.0,396.8934,397.386,396.8934,397.3764,1573.0
2022-09-28 12:45:00,411.58,411.59,411.32,411.32,3263.0,397.5502,397.5599,397.2991,397.2991,3263.0
2022-09-28 12:50:00,411.15,411.15,410.71,410.78,2090.0,397.1349,397.1349,396.7099,396.7775,2090.0
2022-09-28 12:55:00,411.06,411.08,410.64,410.98,2005.0,397.0479,397.0673,396.6423,396.9707,2005.0
2022-09-28 13:00:00,410.98,411.17,410.7,411.04,11534.0,396.9707,397.1542,396.7002,397.0286,11534.0
2022-09-28 13:05:00,411.18,412.21,411.13,412.13,4578.0,397.1639,398.1587,397.1156,398.0815,4578.0
2022-09-28 13:10:00,412.0,412.02,411.65,411.82,2959.0,397.9559,397.9752,397.6178,397.782,2959.0
2022-09-28 13:15:00,412.16,412.16,411.81,412.0,3955.0,398.1104,398.1104,397.7724,397.9559,3955.0
2022-09-28 13:20:00,412.08,412.08,411.91,411.97,3147.0,398.0332,398.0332,397.869,397.9269,3147.0
2022-09-28 13:25:00,411.65,411.65,411.37,411.44,3190.0,397.6178,397.6178,397.3474,397.415,3190.0
2022-09-28 13:30:00,411.4,411.76,411.29,411.63,3237.0,397.3764,397.7241,397.2701,397.5985,3237.0
2022-09-28 13:35:00,411.77,411.83,411.31,411.36,5314.0,397.7337,397.7917,397.2894,397.3377,5314.0
2022-09-28 13:40:00,411.63,411.93,411.54,411.54,1849.0,397.5985,397.8883,397.5116,397.5116,1849.0
2022-09-28 13:45:00,411.45,411.46,410.73,411.15,8194.0,397.4246,397.4343,396.7292,397.1349,8194.0
2022-09-28 13:50:00,410.83,411.05,410.74,410.99,2950.0,396.8258,397.0383,396.7389,396.9803,2950.0
2022-09-28 13:55:00,411.14,411.52,411.01,411.36,2318.0,397.1252,397.4923,396.9996,397.3377,2318.0
2022-09-28 14:00:00,411.58,411.59,411.28,411.5,1110.0,397.5502,397.5599,397.2604,397.4729,1110.0
2022-09-28 14:05:00,411.72,411.93,411.65,411.9,9074.0,397.6854,397.8883,397.6178,397.8593,9074.0
2022-09-28 14:10:00,411.64,411.71,411.53,411.53,2647.0,397.6082,397.6758,397.5019,397.5019,2647.0
2022-09-28 14:15:00,411.46,411.68,411.32,411.61,3973.0,397.4343,397.6468,397.2991,397.5792,3973.0
2022-09-28 14:20:00,411.52,411.52,411.27,411.28,946.0,397.4923,397.4923,397.2508,397.2604,946.0
2022-09-28 14:25:00,411.18,411.54,411.15,411.43,5310.0,397.1639,397.5116,397.1349,397.4053,5310.0
2022-09-28 14:30:00,411.59,412.15,411.59,412.15,3641.0,397.5599,398.1008,397.5599,398.1008,3641.0
2022-09-28 14:35:00,412.08,412.27,412.03,412.22,1204.0,398.0332,398.2167,397.9849,398.1684,1204.0
2022-09-28 14:40:00,412.06,412.07,411.34,411.66,4613.0,398.0139,398.0235,397.3184,397.6275,4613.0
2022-09-28 14:45:00,411.57,411.84,411.57,411.72,5731.0,397.5406,397.8014,397.5406,397.6854,5731.0
2022-09-28 14:50:00,411.93,412.25,411.92,412.25,2860.0,397.8883,398.1974,397.8786,398.1974,2860.0
2022-09-28 14:55:00,412.19,412.35,412.11,412.2,4048.0,398.1394,398.294,398.0622,398.1491,4048.0
2022-09-28 15:00:00,412.08,413.0,412.03,413.0,2626.0,398.0332,398.9218,397.9849,398.9218,2626.0
2022-09-28 15:05:00,413.02,413.62,412.85,413.27,21460.0,398.9411,399.5207,398.7769,399.1826,21460.0
2022-09-28 15:10:00,413.15,413.63,413.14,413.47,6363.0,399.0667,399.5303,399.057,399.3758,6363.0
2022-09-28 15:15:00,413.31,413.54,413.12,413.19,3183.0,399.2212,399.4434,399.0377,399.1053,3183.0
2022-09-28 15:20:00,413.12,413.34,412.89,413.29,2891.0,399.0377,399.2502,398.8156,399.2019,2891.0
2022-09-28 15:25:00,413.36,413.83,413.36,413.61,5745.0,399.2695,399.7235,399.2695,399.511,5745.0
2022-09-28 15:30:00,413.65,414.37,413.65,414.37,6957.0,399.5497,400.2451,399.5497,400.2451,6957.0
2022-09-28 15:35:00,414.38,414.5,414.04,414.11,5311.0,400.2548,400.3707,399.9264,399.994,5311.0
2022-09-28 15:40:00,414.09,414.68,414.09,414.18,7460.0,399.9747,400.5445,399.9747,400.0616,7460.0
2022-09-28 15:45:00,414.4,415.01,414.31,414.63,5426.0,400.2741,400.8633,400.1872,400.4963,5426.0
2022-09-28 15:50:00,414.78,414.78,413.76,413.76,18535.0,400.6411,400.6411,399.6559,399.6559,18535.0
2022-09-28 15:55:00,413.76,413.98,412.76,412.85,28612.0,399.6559,399.8684,398.69,398.7769,28612.0
2022-09-29 09:30:00,408.01,408.75,405.51,405.51,23774.0,394.1019,394.8167,391.6871,391.6871,23774.0
2022-09-29 09:35:00,405.46,405.55,404.44,404.46,5468.0,391.6388,391.7258,390.6536,390.6729,5468.0
2022-09-29 09:40:00,404.12,404.12,402.35,402.38,17912.0,390.3445,390.3445,388.6348,388.6638,17912.0
2022-09-29 09:45:00,402.5,402.8,402.12,402.13,15486.0,388.7797,389.0695,388.4127,388.4223,15486.0
2022-09-29 09:50:00,402.33,403.44,402.31,403.05,14513.0,388.6155,389.6877,388.5962,389.311,14513.0
2022-09-29 09:55:00,403.34,403.4,402.26,402.35,9387.0,389.5911,389.6491,388.5479,388.6348,9387.0
2022-09-29 10:00:00,402.35,402.39,401.05,401.27,14246.0,388.6348,388.6735,387.3792,387.5917,14246.0
2022-09-29 10:05:00,401.5,402.13,401.36,401.41,15395.0,387.8138,388.4223,387.6786,387.7269,15395.0
2022-09-29 10:10:00,401.24,401.73,400.51,400.6,6449.0,387.5627,388.036,386.8576,386.9445,6449.0
2022-09-29 10:15:00,400.7,401.33,400.2,400.83,12599.0,387.0411,387.6496,386.5581,387.1667,12599.0
2022-09-29 10:20:00,401.13,402.29,400.99,401.02,6837.0,387.4564,388.5769,387.3212,387.3502,6837.0
2022-09-29 10:25:00,401.1,402.0,400.95,401.85,13819.0,387.4275,388.2968,387.2826,388.1519,13819.0
2022-09-29 10:30:00,401.64,401.64,400.44,400.8,15670.0,387.949,387.949,386.79,387.1377,15670.0
2022-09-29 10:35:00,400.73,401.44,400.33,401.13,19684.0,387.0701,387.7559,386.6837,387.4564,19684.0
2022-09-29 10:40:00,401.05,402.21,401.01,401.87,7725.0,387.3792,388.4996,387.3405,388.1712,7725.0
2022-09-29 10:45:00,401.95,402.07,401.61,401.81,4874.0,388.2485,388.3644,387.9201,388.1133,4874.0
2022-09-29 10:50:00,401.97,402.93,401.91,402.73,7041.0,388.2678,389.1951,388.2098,389.0019,7041.0
2022-09-29 10:55:00,402.8,403.2,402.47,402.52,9221.0,389.0695,389.4559,388.7508,388.7991,9221.0
2022-09-29 11:00:00,402.39,403.4,402.38,402.59,8310.0,388.6735,389.6491,388.6638,388.8667,8310.0
2022-09-29 11:05:00,402.59,404.38,402.14,404.38,14231.0,388.8667,390.5956,388.432,390.5956,14231.0
2022-09-29 11:10:00,404.4,404.56,403.42,403.55,4367.0,390.615,390.7695,389.6684,389.7939,4367.0
2022-09-29 11:15:00,403.52,403.91,403.26,403.75,13741.0,389.765,390.1417,389.5138,389.9871,13741.0
2022-09-29 11:20:00,403.4,403.4,402.7,402.7,9271.0,389.6491,389.6491,388.9729,388.9729,9271.0
2022-09-29 11:25:00,402.65,403.48,402.65,403.36,4808.0,388.9246,389.7263,388.9246,389.6104,4808.0
2022-09-29 11:30:00,403.26,403.93,402.88,403.66,7146.0,389.5138,390.161,389.1468,389.9002,7146.0
2022-09-29 11:35:00,403.5,403.85,403.01,403.71,4701.0,389.7456,390.0837,389.2723,389.9485,4701.0
2022-09-29 11:40:00,403.58,403.99,403.22,403.71,10073.0,389.8229,390.2189,389.4752,389.9485,10073.0
2022-09-29 11:45:00,404.17,404.24,403.57,404.12,11642.0,390.3928,390.4604,389.8133,390.3445,11642.0
2022-09-29 11:50:00,404.0,405.41,403.87,405.16,12644.0,390.2286,391.5905,390.103,391.3491,12644.0
2022-09-29 11:55:00,405.41,405.44,404.52,404.63,19844.0,391.5905,391.6195,390.7309,390.8371,19844.0
2022-09-29 12:00:00,404.51,404.67,404.14,404.67,3496.0,390.7212,390.8758,390.3638,390.8758,3496.0
2022-09-29 12:05:00,404.68,404.94,404.46,404.58,4273.0,390.8854,391.1366,390.6729,390.7888,4273.0
2022-09-29 12:10:00,404.91,404.91,404.33,404.4,3582.0,391.1076,391.1076,390.5474,390.615,3582.0
2022-09-29 12:15:00,404.47,404.47,403.53,403.53,12701.0,390.6826,390.6826,389.7746,389.7746,12701.0
2022-09-29 12:20:00,403.62,403.68,403.11,403.68,7861.0,389.8616,389.9195,389.3689,389.9195,7861.0
2022-09-29 12:25:00,403.51,403.9,403.49,403.88,5667.0,389.7553,390.132,389.736,390.1127,5667.0
2022-09-29 12:30:00,403.99,404.33,403.91,404.05,2210.0,390.2189,390.5474,390.1417,390.2769,2210.0
2022-09-29 12:35:00,404.55,404.73,403.85,404.45,9764.0,390.7599,390.9337,390.0837,390.6633,9764.0
2022-09-29 12:40:00,404.3,404.54,403.92,404.54,2619.0,390.5184,390.7502,390.1513,390.7502,2619.0
2022-09-29 12:45:00,404.44,404.5,403.9,403.9,2771.0,390.6536,390.7116,390.132,390.132,2771.0
2022-09-29 12:50:00,403.88,404.19,403.77,404.0,5331.0,390.1127,390.4121,390.0064,390.2286,5331.0
2022-09-29 12:55:00,404.13,404.13,403.3,403.6,5398.0,390.3542,390.3542,389.5525,389.8422,5398.0
2022-09-29 13:00:00,403.45,403.45,402.97,403.2,6974.0,389.6974,389.6974,389.2337,389.4559,6974.0
2022-09-29 13:05:00,403.13,403.22,402.62,402.69,12362.0,389.3883,389.4752,388.8956,388.9633,12362.0
2022-09-29 13:10:00,402.7,403.29,402.63,403.22,4357.0,388.9729,389.5428,388.9053,389.4752,4357.0
2022-09-29 13:15:00,403.16,403.35,403.0,403.0,1654.0,389.4172,389.6008,389.2627,389.2627,1654.0
2022-09-29 13:20:00,402.85,402.89,402.49,402.65,1700.0,389.1178,389.1564,388.7701,388.9246,1700.0
2022-09-29 13:25:00,402.69,403.25,402.56,402.87,4089.0,388.9633,389.5042,388.8377,389.1371,4089.0
2022-09-29 13:30:00,402.85,403.36,402.39,403.36,5284.0,389.1178,389.6104,388.6735,389.6104,5284.0
2022-09-29 13:35:00,403.31,403.44,402.99,403.1,7567.0,389.5621,389.6877,389.253,389.3593,7567.0
2022-09-29 13:40:00,403.06,403.15,402.43,402.49,3023.0,389.3206,389.4076,388.7121,388.7701,3023.0
2022-09-29 13:45:00,402.51,402.72,402.47,402.56,5381.0,388.7894,388.9922,388.7508,388.8377,5381.0
2022-09-29 13:50:00,402.59,402.6,401.91,402.08,19932.0,388.8667,388.8763,388.2098,388.3741,19932.0
2022-09-29 13:55:00,401.94,402.01,401.32,401.38,7388.0,388.2388,388.3064,387.64,387.6979,7388.0
2022-09-29 14:00:00,401.39,401.39,400.9,401.12,20987.0,387.7076,387.7076,387.2343,387.4468,20987.0
2022-09-29 14:05:00,401.12,401.68,401.12,401.47,4935.0,387.4468,387.9877,387.4468,387.7848,4935.0
2022-09-29 14:10:00,401.54,401.81,401.43,401.65,5583.0,387.8525,388.1133,387.7462,387.9587,5583.0
2022-09-29 14:15:00,401.58,401.58,400.96,401.06,5533.0,387.8911,387.8911,387.2922,387.3888,5533.0
2022-09-29 14:20:00,401.12,401.44,400.97,401.07,6279.0,387.4468,387.7559,387.3019,387.3985,6279.0
2022-09-29 14:25:00,401.19,401.97,401.05,401.66,10514.0,387.5144,388.2678,387.3792,387.9684,10514.0
2022-09-29 14:30:00,401.63,402.05,401.49,401.49,4100.0,387.9394,388.3451,387.8042,387.8042,4100.0
2022-09-29 14:35:00,401.73,402.67,401.63,402.41,9924.0,388.036,388.9439,387.9394,388.6928,9924.0
2022-09-29 14:40:00,402.47,402.51,402.0,402.0,9652.0,388.7508,388.7894,388.2968,388.2968,9652.0
2022-09-29 14:45:00,402.27,402.42,401.95,402.08,20259.0,388.5576,388.7025,388.2485,388.3741,20259.0
2022-09-29 14:50:00,402.03,402.11,401.25,401.43,30223.0,388.3258,388.403,387.5723,387.7462,30223.0
2022-09-29 14:55:00,401.47,401.72,401.18,401.18,18862.0,387.7848,388.0263,387.5047,387.5047,18862.0
2022-09-29 15:00:00,401.31,402.01,401.31,401.83,8038.0,387.6303,388.3064,387.6303,388.1326,8038.0
2022-09-29 15:05:00,401.87,402.03,401.39,401.4,9176.0,388.1712,388.3258,387.7076,387.7172,9176.0
2022-09-29 15:10:00,401.36,402.53,401.32,402.51,13909.0,387.6786,388.8087,387.64,388.7894,13909.0
2022-09-29 15:15:00,402.47,403.04,402.27,402.94,12371.0,388.7508,389.3013,388.5576,389.2047,12371.0
2022-09-29 15:20:00,402.91,403.11,402.69,402.83,26633.0,389.1758,389.3689,388.9633,389.0985,26633.0
2022-09-29 15:25:00,402.83,402.84,402.13,402.44,26108.0,389.0985,389.1081,388.4223,388.7218,26108.0
2022-09-29 15:30:00,402.33,403.79,402.27,403.68,25681.0,388.6155,390.0258,388.5576,389.9195,25681.0
2022-09-29 15:35:00,403.55,404.51,403.15,403.96,22614.0,389.7939,390.7212,389.4076,390.19,22614.0
2022-09-29 15:40:00,404.1,404.22,403.6,404.02,8311.0,390.3252,390.4411,389.8422,390.2479,8311.0
2022-09-29 15:45:00,403.97,404.35,403.7,403.82,6561.0,390.1996,390.5667,389.9388,390.0547,6561.0
2022-09-29 15:50:00,403.83,404.24,403.4,403.86,11990.0,390.0644,390.4604,389.6491,390.0934,11990.0
2022-09-29 15:55:00,403.76,404.81,403.64,404.49,80991.0,389.9968,391.011,389.8809,390.7019,80991.0
2022-09-30 09:30:00,404.11,404.42,403.04,403.56,8566.0,390.3349,390.6343,389.3013,389.8036,8566.0
2022-09-30 09:35:00,403.84,403.84,401.75,402.31,5192.0,390.0741,390.0741,388.0553,388.5962,5192.0
2022-09-30 09:40:00,402.11,404.92,402.04,403.55,10374.0,388.403,391.1172,388.3354,389.7939,10374.0
2022-09-30 09:45:00,403.71,404.44,403.12,404.21,13671.0,389.9485,390.6536,389.3786,390.4314,13671.0
2022-09-30 09:50:00,404.33,406.13,404.13,406.13,28426.0,390.5474,392.286,390.3542,392.286,28426.0
2022-09-30 09:55:00,406.5,407.11,406.42,406.67,16770.0,392.6434,393.2326,392.5661,392.8076,16770.0
2022-09-30 10:00:00,406.68,406.72,405.67,406.35,8494.0,392.8172,392.8559,391.8417,392.4985,8494.0
2022-09-30 10:05:00,406.58,406.92,405.81,406.51,5071.0,392.7207,393.0491,391.9769,392.653,5071.0
2022-09-30 10:10:00,406.29,407.13,405.89,406.16,8612.0,392.4405,393.2519,392.0542,392.315,8612.0
2022-09-30 10:15:00,405.79,406.39,405.23,406.39,6763.0,391.9576,392.5371,391.4167,392.5371,6763.0
2022-09-30 10:20:00,406.19,406.37,405.61,406.09,7965.0,392.344,392.5178,391.7837,392.2474,7965.0
2022-09-30 10:25:00,406.52,406.99,405.58,406.27,21809.0,392.6627,393.1167,391.7547,392.4212,21809.0
2022-09-30 10:30:00,406.61,408.24,406.44,408.14,5146.0,392.7496,394.3241,392.5854,394.2275,5146.0
2022-09-30 10:35:00,408.16,408.78,408.09,408.4,2779.0,394.2468,394.8457,394.1792,394.4786,2779.0
2022-09-30 10:40:00,408.08,408.53,407.75,408.53,6899.0,394.1695,394.6042,393.8508,394.6042,6899.0
2022-09-30 10:45:00,408.46,408.49,407.44,407.99,2661.0,394.5366,394.5655,393.5513,394.0826,2661.0
2022-09-30 10:50:00,408.54,409.0,408.07,408.67,4846.0,394.6138,395.0582,394.1599,394.7394,4846.0
2022-09-30 10:55:00,408.61,408.85,408.22,408.7,4100.0,394.6815,394.9133,394.3048,394.7684,4100.0
2022-09-30 11:00:00,409.09,409.22,407.94,409.22,11280.0,395.1451,395.2707,394.0343,395.2707,11280.0
2022-09-30 11:05:00,409.22,410.23,409.0,410.13,7513.0,395.2707,396.2462,395.0582,396.1496,7513.0
2022-09-30 11:10:00,410.1,410.3,409.8,410.3,6328.0,396.1207,396.3139,395.8309,396.3139,6328.0
2022-09-30 11:15:00,410.26,410.49,410.0,410.09,6072.0,396.2752,396.4974,396.0241,396.111,6072.0
2022-09-30 11:20:00,410.39,410.43,410.0,410.19,5409.0,396.4008,396.4394,396.0241,396.2076,5409.0
2022-09-30 11:25:00,410.26,410.72,409.89,409.98,15140.0,396.2752,396.7195,395.9178,396.0048,15140.0
2022-09-30 11:30:00,410.02,410.27,409.55,409.81,15391.0,396.0434,396.2849,395.5894,395.8406,15391.0
2022-09-30 11:35:00,409.62,409.74,409.28,409.29,587.0,395.657,395.7729,395.3286,395.3383,587.0
2022-09-30 11:40:00,409.1,409.2,408.22,408.35,4267.0,395.1548,395.2513,394.3048,394.4303,4267.0
2022-09-30 11:45:00,408.23,408.8,408.23,408.51,17152.0,394.3144,394.865,394.3144,394.5849,17152.0
2022-09-30 11:50:00,408.33,408.45,407.72,407.85,3257.0,394.411,394.5269,393.8218,393.9474,3257.0
2022-09-30 11:55:00,407.63,408.07,407.63,408.03,10683.0,393.7349,394.1599,393.7349,394.1212,10683.0
2022-09-30 12:00:00,407.9,407.9,407.01,407.44,4603.0,393.9957,393.9957,393.136,393.5513,4603.0
2022-09-30 12:05:00,407.63,407.63,407.05,407.05,6590.0,393.7349,393.7349,393.1746,393.1746,6590.0
2022-09-30 12:10:00,406.75,407.35,406.75,407.25,3691.0,392.8849,393.4644,392.8849,393.3678,3691.0
2022-09-30 12:15:00,407.61,407.8,407.36,407.36,3241.0,393.7155,393.8991,393.4741,393.4741,3241.0
2022-09-30 12:20:00,407.39,407.39,406.4,407.26,6988.0,393.503,393.503,392.5468,393.3775,6988.0
2022-09-30 12:25:00,407.14,407.19,406.91,406.94,1000.0,393.2616,393.3099,393.0394,393.0684,1000.0
2022-09-30 12:30:00,406.93,407.25,406.9,407.21,2878.0,393.0587,393.3678,393.0297,393.3292,2878.0
2022-09-30 12:35:00,407.42,408.22,407.42,408.14,1736.0,393.532,394.3048,393.532,394.2275,1736.0
2022-09-30 12:40:00,408.36,408.36,408.01,408.21,2200.0,394.44,394.44,394.1019,394.2951,2200.0
2022-09-30 12:45:00,408.46,408.62,408.32,408.55,6221.0,394.5366,394.6911,394.4013,394.6235,6221.0
2022-09-30 12:50:00,408.31,408.35,408.15,408.29,2432.0,394.3917,394.4303,394.2371,394.3724,2432.0
2022-09-30 12:55:00,408.27,408.44,408.03,408.2,3076.0,394.353,394.5173,394.1212,394.2854,3076.0
2022-09-30 13:00:00,408.25,408.26,407.78,407.94,5755.0,394.3337,394.3434,393.8798,394.0343,5755.0
2022-09-30 13:05:00,407.92,408.31,407.92,408.23,4400.0,394.015,394.3917,394.015,394.3144,4400.0
2022-09-30 13:10:00,408.26,408.67,407.8,407.81,2902.0,394.3434,394.7394,393.8991,393.9087,2902.0
2022-09-30 13:15:00,407.87,407.87,407.46,407.68,3700.0,393.9667,393.9667,393.5707,393.7832,3700.0
2022-09-30 13:20:00,407.65,407.96,407.65,407.73,800.0,393.7542,394.0536,393.7542,393.8315,800.0
2022-09-30 13:25:00,407.76,408.1,407.65,407.99,900.0,393.8604,394.1888,393.7542,394.0826,900.0
2022-09-30 13:30:00,408.21,408.45,407.61,407.61,3241.0,394.2951,394.5269,393.7155,393.7155,3241.0
2022-09-30 13:35:00,407.31,407.35,406.61,406.71,4348.0,393.4258,393.4644,392.7496,392.8462,4348.0
2022-09-30 13:40:00,406.81,406.81,406.21,406.22,3000.0,392.9428,392.9428,392.3633,392.3729,3000.0
2022-09-30 13:45:00,406.16,406.21,405.99,406.0,6695.0,392.315,392.3633,392.1508,392.1604,6695.0
2022-09-30 13:50:00,405.95,406.54,405.81,406.08,12276.0,392.1121,392.682,391.9769,392.2377,12276.0
2022-09-30 13:55:00,406.3,406.33,405.88,405.88,15160.0,392.4502,392.4792,392.0445,392.0445,15160.0
2022-09-30 14:00:00,405.74,406.19,405.64,405.73,6137.0,391.9093,392.344,391.8127,391.8996,6137.0
2022-09-30 14:05:00,406.07,406.1,405.66,406.02,6313.0,392.228,392.257,391.832,392.1797,6313.0
2022-09-30 14:10:00,406.27,406.56,406.26,406.28,2380.0,392.4212,392.7013,392.4116,392.4309,2380.0
2022-09-30 14:15:00,406.41,406.74,406.26,406.26,7371.0,392.5565,392.8752,392.4116,392.4116,7371.0
2022-09-30 14:20:00,406.23,406.46,405.77,405.88,6106.0,392.3826,392.6047,391.9383,392.0445,6106.0
2022-09-30 14:25:00,405.74,405.8,405.17,405.45,10118.0,391.9093,391.9672,391.3587,391.6292,10118.0
2022-09-30 14:30:00,405.52,405.81,405.19,405.8,9991.0,391.6968,391.9769,391.378,391.9672,9991.0
2022-09-30 14:35:00,405.79,405.87,404.96,405.2,10356.0,391.9576,392.0349,391.1559,391.3877,10356.0
2022-09-30 14:40:00,405.19,405.19,404.28,404.56,14637.0,391.378,391.378,390.4991,390.7695,14637.0
2022-09-30 14:45:00,404.61,404.61,403.76,404.55,14377.0,390.8178,390.8178,389.9968,390.7599,14377.0
2022-09-30 14:50:00,404.52,404.59,404.25,404.38,10659.0,390.7309,390.7985,390.4701,390.5956,10659.0
2022-09-30 14:55:00,404.11,404.14,403.49,403.8,10248.0,390.3349,390.3638,389.736,390.0354,10248.0
2022-09-30 15:00:00,403.69,404.98,403.41,404.54,6910.0,389.9292,391.1752,389.6587,390.7502,6910.0
2022-09-30 15:05:00,404.5,405.0,404.21,404.22,4650.0,390.7116,391.1945,390.4314,390.4411,4650.0
2022-09-30 15:10:00,404.28,404.7,403.43,403.56,5985.0,390.4991,390.9047,389.678,389.8036,5985.0
2022-09-30 15:15:00,403.48,404.15,403.2,404.07,10233.0,389.7263,390.3735,389.4559,390.2962,10233.0
2022-09-30 15:20:00,403.98,404.08,403.23,403.81,8983.0,390.2093,390.3059,389.4848,390.0451,8983.0
2022-09-30 15:25:00,403.78,404.1,402.86,404.1,12745.0,390.0161,390.3252,389.1275,390.3252,12745.0
2022-09-30 15:30:00,404.12,404.58,403.09,403.26,6482.0,390.3445,390.7888,389.3496,389.5138,6482.0
2022-09-30 15:35:00,403.24,403.74,402.8,403.2,14221.0,389.4945,389.9775,389.0695,389.4559,14221.0
2022-09-30 15:40:00,403.13,403.87,403.09,403.37,22446.0,389.3883,390.103,389.3496,389.6201,22446.0
2022-09-30 15:45:00,403.57,404.04,403.31,403.63,12192.0,389.8133,390.2672,389.5621,389.8712,12192.0
2022-09-30 15:50:00,403.56,403.56,402.42,402.43,43650.0,389.8036,389.8036,388.7025,388.7121,43650.0
2022-09-30 15:55:00,402.48,402.48,401.08,401.74,154620.0,388.7604,388.7604,387.4081,388.0456,154620.0
2022-10-03 09:30:00,407.0,407.58,404.68,405.32,15329.0,393.1263,393.6866,390.8854,391.5036,15329.0
2022-10-03 09:35:00,405.05,405.29,403.72,403.72,17042.0,391.2428,391.4746,389.9581,389.9581,17042.0
2022-10-03 09:40:00,403.32,405.78,403.32,405.78,7188.0,389.5718,391.9479,389.5718,391.9479,7188.0
2022-10-03 09:45:00,405.88,407.59,405.87,407.21,17534.0,392.0445,393.6962,392.0349,393.3292,17534.0
2022-10-03 09:50:00,407.3,407.53,406.33,406.72,7465.0,393.4161,393.6383,392.4792,392.8559,7465.0
2022-10-03 09:55:00,406.73,406.82,405.57,406.21,6045.0,392.8655,392.9525,391.7451,392.3633,6045.0
2022-10-03 10:00:00,406.38,409.5,406.38,408.78,11739.0,392.5275,395.5411,392.5275,394.8457,11739.0
2022-10-03 10:05:00,409.6,410.31,409.41,410.06,27786.0,395.6377,396.3235,395.4542,396.082,27786.0
2022-10-03 10:10:00,410.06,410.89,409.96,410.56,7767.0,396.082,396.8837,395.9854,396.565,7767.0
2022-10-03 10:15:00,410.46,410.69,409.95,410.69,16130.0,396.4684,396.6906,395.9758,396.6906,16130.0
2022-10-03 10:20:00,410.78,411.35,410.15,411.35,11788.0,396.7775,397.3281,396.169,397.3281,11788.0
2022-10-03 10:25:00,411.55,412.01,411.35,411.54,2864.0,397.5212,397.9656,397.3281,397.5116,2864.0
2022-10-03 10:30:00,411.67,412.09,411.13,411.35,8664.0,397.6372,398.0428,397.1156,397.3281,8664.0
2022-10-03 10:35:00,411.55,411.98,410.63,411.14,30327.0,397.5212,397.9366,396.6326,397.1252,30327.0
2022-10-03 10:40:00,410.88,411.17,410.45,410.94,4291.0,396.8741,397.1542,396.4587,396.932,4291.0
2022-10-03 10:45:00,411.21,411.82,411.09,411.68,7223.0,397.1928,397.782,397.0769,397.6468,7223.0
2022-10-03 10:50:00,411.36,411.82,411.12,411.82,3151.0,397.3377,397.782,397.1059,397.782,3151.0
2022-10-03 10:55:00,411.61,411.85,411.45,411.5,5780.0,397.5792,397.811,397.4246,397.4729,5780.0
2022-10-03 11:00:00,411.5,412.1,411.5,411.98,2940.0,397.4729,398.0525,397.4729,397.9366,2940.0
2022-10-03 11:05:00,411.69,413.06,411.69,412.71,8643.0,397.6565,398.9798,397.6565,398.6417,8643.0
2022-10-03 11:10:00,412.98,413.42,412.72,413.04,19973.0,398.9025,399.3275,398.6514,398.9605,19973.0
2022-10-03 11:15:00,413.16,413.21,412.6,412.6,6138.0,399.0764,399.1247,398.5354,398.5354,6138.0
2022-10-03 11:20:00,412.54,412.69,412.35,412.54,13234.0,398.4775,398.6224,398.294,398.4775,13234.0
2022-10-03 11:25:00,412.53,412.54,411.98,412.41,5911.0,398.4678,398.4775,397.9366,398.3519,5911.0
2022-10-03 11:30:00,412.7,412.83,412.38,412.38,4379.0,398.632,398.7576,398.3229,398.3229,4379.0
2022-10-03 11:35:00,412.27,412.27,411.6,412.02,4820.0,398.2167,398.2167,397.5695,397.9752,4820.0
2022-10-03 11:40:00,411.96,411.96,411.5,411.71,4392.0,397.9173,397.9173,397.4729,397.6758,4392.0
2022-10-03 11:45:00,411.68,412.11,411.62,412.11,1558.0,397.6468,398.0622,397.5889,398.0622,1558.0
2022-10-03 11:50:00,412.02,412.14,411.58,411.59,2069.0,397.9752,398.0911,397.5502,397.5599,2069.0
2022-10-03 11:55:00,411.53,411.55,410.88,410.95,3663.0,397.5019,397.5212,396.8741,396.9417,3663.0
2022-10-03 12:00:00,411.86,411.96,411.79,411.89,1589.0,397.8207,397.9173,397.7531,397.8497,1589.0
2022-10-03 12:05:00,411.87,412.42,411.87,412.41,2715.0,397.8303,398.3616,397.8303,398.3519,2715.0
2022-10-03 12:10:00,412.5,412.52,412.25,412.25,1900.0,398.4389,398.4582,398.1974,398.1974,1900.0
2022-10-03 12:15:00,412.23,412.23,411.6,411.6,2575.0,398.1781,398.1781,397.5695,397.5695,2575.0
2022-10-03 12:20:00,411.48,411.97,411.09,411.95,10169.0,397.4536,397.9269,397.0769,397.9076,10169.0
2022-10-03 12:25:00,411.92,412.12,410.99,410.99,4004.0,397.8786,398.0718,396.9803,396.9803,4004.0
2022-10-03 12:30:00,410.98,411.21,410.63,411.21,1686.0,396.9707,397.1928,396.6326,397.1928,1686.0
2022-10-03 12:35:00,411.37,411.37,410.83,411.24,7481.0,397.3474,397.3474,396.8258,397.2218,7481.0
2022-10-03 12:40:00,411.4,411.44,411.09,411.2,1139.0,397.3764,397.415,397.0769,397.1832,1139.0
2022-10-03 12:45:00,410.83,411.11,410.83,411.02,3537.0,396.8258,397.0962,396.8258,397.0093,3537.0
2022-10-03 12:50:00,410.98,411.1,410.45,410.88,12508.0,396.9707,397.0866,396.4587,396.8741,12508.0
2022-10-03 12:55:00,410.98,411.26,410.81,411.12,2142.0,396.9707,397.2411,396.8065,397.1059,2142.0
2022-10-03 13:00:00,411.72,411.99,411.63,411.86,3659.0,397.6854,397.9462,397.5985,397.8207,3659.0
2022-10-03 13:05:00,411.79,412.3,411.74,412.3,6852.0,397.7531,398.2457,397.7048,398.2457,6852.0
2022-10-03 13:10:00,412.2,412.23,411.83,411.87,8244.0,398.1491,398.1781,397.7917,397.8303,8244.0
2022-10-03 13:15:00,411.77,412.11,411.69,411.93,3914.0,397.7337,398.0622,397.6565,397.8883,3914.0
2022-10-03 13:20:00,411.9,412.94,411.9,412.63,6961.0,397.8593,398.8639,397.8593,398.5644,6961.0
2022-10-03 13:25:00,412.83,412.95,412.49,412.49,1390.0,398.7576,398.8735,398.4292,398.4292,1390.0
2022-10-03 13:30:00,412.64,413.63,412.64,413.61,7149.0,398.5741,399.5303,398.5741,399.511,7149.0
2022-10-03 13:35:00,413.61,413.61,413.07,413.07,6018.0,399.511,399.511,398.9894,398.9894,6018.0
2022-10-03 13:40:00,413.14,413.49,413.14,413.37,4761.0,399.057,399.3951,399.057,399.2792,4761.0
2022-10-03 13:45:00,413.56,413.87,413.4,413.5,20818.0,399.4627,399.7622,399.3082,399.4048,20818.0
2022-10-03 13:50:00,413.44,413.44,413.18,413.29,5707.0,399.3468,399.3468,399.0957,399.2019,5707.0
2022-10-03 13:55:00,413.16,413.16,412.88,413.12,3563.0,399.0764,399.0764,398.8059,399.0377,3563.0
2022-10-03 14:00:00,413.09,413.51,412.97,413.51,2408.0,399.0087,399.4144,398.8928,399.4144,2408.0
2022-10-03 14:05:00,413.41,413.84,413.16,413.25,3421.0,399.3178,399.7332,399.0764,399.1633,3421.0
2022-10-03 14:10:00,413.42,413.92,413.41,413.92,1521.0,399.3275,399.8105,399.3178,399.8105,1521.0
2022-10-03 14:15:00,414.0,414.09,413.97,414.02,2188.0,399.8877,399.9747,399.8587,399.907,2188.0
2022-10-03 14:20:00,414.03,414.33,413.97,414.28,7349.0,399.9167,400.2065,399.8587,400.1582,7349.0
2022-10-03 14:25:00,414.46,415.11,414.3,415.11,5678.0,400.332,400.9599,400.1775,400.9599,5678.0
2022-10-03 14:30:00,414.87,415.0,414.83,414.97,4987.0,400.7281,400.8536,400.6894,400.8247,4987.0
2022-10-03 14:35:00,415.12,415.12,414.78,414.84,13995.0,400.9695,400.9695,400.6411,400.6991,13995.0
2022-10-03 14:40:00,415.03,415.12,414.85,415.12,12113.0,400.8826,400.9695,400.7088,400.9695,12113.0
2022-10-03 14:45:00,415.04,415.39,414.93,415.02,15576.0,400.8923,401.2303,400.786,400.873,15576.0
2022-10-03 14:50:00,415.03,415.41,415.03,415.41,3259.0,400.8826,401.2497,400.8826,401.2497,3259.0
2022-10-03 14:55:00,415.5,415.91,415.46,415.47,3972.0,401.3366,401.7326,401.298,401.3076,3972.0
2022-10-03 15:00:00,415.51,415.51,415.05,415.12,7120.0,401.3463,401.3463,400.9019,400.9695,7120.0
2022-10-03 15:05:00,415.22,415.71,415.2,415.58,10480.0,401.0661,401.5394,401.0468,401.4139,10480.0
2022-10-03 15:10:00,415.54,415.54,415.29,415.36,6488.0,401.3752,401.3752,401.1338,401.2014,6488.0
2022-10-03 15:15:00,415.3,415.3,414.46,414.87,10538.0,401.1434,401.1434,400.332,400.7281,10538.0
2022-10-03 15:20:00,414.83,415.02,414.7,414.95,6193.0,400.6894,400.873,400.5639,400.8053,6193.0
2022-10-03 15:25:00,415.02,415.23,414.99,415.0,5974.0,400.873,401.0758,400.844,400.8536,5974.0
2022-10-03 15:30:00,415.01,415.18,414.38,414.57,4092.0,400.8633,401.0275,400.2548,400.4383,4092.0
2022-10-03 15:35:00,414.49,414.84,414.28,414.41,3240.0,400.361,400.6991,400.1582,400.2838,3240.0
2022-10-03 15:40:00,414.3,414.3,413.84,413.94,8643.0,400.1775,400.1775,399.7332,399.8298,8643.0
2022-10-03 15:45:00,413.85,414.17,413.67,413.75,4658.0,399.7428,400.0519,399.569,399.6462,4658.0
2022-10-03 15:50:00,413.86,414.05,413.18,413.56,22903.0,399.7525,399.936,399.0957,399.4627,22903.0
2022-10-03 15:55:00,413.44,413.56,413.07,413.28,69556.0,399.3468,399.4627,398.9894,399.1923,69556.0
2022-10-04 09:30:00,420.11,423.91,420.11,423.24,40269.0,405.7895,409.4599,405.7895,408.8128,40269.0
2022-10-04 09:35:00,423.17,424.3,422.96,424.25,16296.0,408.7451,409.8366,408.5423,409.7883,16296.0
2022-10-04 09:40:00,424.26,424.75,424.05,424.72,13765.0,409.798,410.2713,409.5951,410.2423,13765.0
2022-10-04 09:45:00,424.72,425.43,424.66,425.1,11722.0,410.2423,410.9281,410.1844,410.6094,11722.0
2022-10-04 09:50:00,425.11,425.46,424.94,425.12,10458.0,410.619,410.9571,410.4548,410.6287,10458.0
2022-10-04 09:55:00,425.12,426.34,424.8,426.3,11793.0,410.6287,411.8071,410.3196,411.7684,11793.0
2022-10-04 10:00:00,426.39,427.35,426.39,427.29,15367.0,411.8554,412.7827,411.8554,412.7247,15367.0
2022-10-04 10:05:00,427.37,427.37,426.51,426.99,4996.0,412.802,412.802,411.9713,412.4349,4996.0
2022-10-04 10:10:00,426.57,427.01,426.06,426.71,8330.0,412.0292,412.4542,411.5366,412.1645,8330.0
2022-10-04 10:15:00,426.69,427.01,426.69,426.89,5711.0,412.1452,412.4542,412.1452,412.3383,5711.0
2022-10-04 10:20:00,426.62,426.62,425.79,425.95,5295.0,412.0775,412.0775,411.2758,411.4304,5295.0
2022-10-04 10:25:00,426.04,426.52,425.84,426.03,8754.0,411.5173,411.9809,411.3241,411.5077,8754.0
2022-10-04 10:30:00,425.94,426.64,425.92,426.06,3756.0,411.4207,412.0969,411.4014,411.5366,3756.0
2022-10-04 10:35:00,426.24,426.59,426.15,426.5,5563.0,411.7105,412.0486,411.6236,411.9616,5563.0
2022-10-04 10:40:00,426.4,427.27,426.4,426.73,22941.0,411.865,412.7054,411.865,412.1838,22941.0
2022-10-04 10:45:00,426.76,427.0,426.59,426.95,5468.0,412.2128,412.4446,412.0486,412.3963,5468.0
2022-10-04 10:50:00,427.14,427.14,426.4,427.08,9629.0,412.5798,412.5798,411.865,412.5219,9629.0
2022-10-04 10:55:00,427.05,427.56,426.99,427.39,6995.0,412.4929,412.9855,412.4349,412.8213,6995.0
2022-10-04 11:00:00,427.41,427.46,427.18,427.33,3008.0,412.8406,412.8889,412.6185,412.7633,3008.0
2022-10-04 11:05:00,427.41,427.98,427.35,427.63,20321.0,412.8406,413.3912,412.7827,413.0531,20321.0
2022-10-04 11:10:00,427.67,427.68,426.98,427.51,39467.0,413.0917,413.1014,412.4253,412.9372,39467.0
2022-10-04 11:15:00,427.89,428.13,427.77,427.91,4482.0,413.3042,413.5361,413.1883,413.3236,4482.0
2022-10-04 11:20:00,428.41,428.43,428.2,428.26,3259.0,413.8065,413.8258,413.6037,413.6616,3259.0
2022-10-04 11:25:00,428.38,428.49,428.35,428.39,3524.0,413.7775,413.8838,413.7486,413.7872,3524.0
2022-10-04 11:30:00,428.52,428.79,427.78,427.99,32843.0,413.9128,414.1736,413.198,413.4008,32843.0
2022-10-04 11:35:00,427.95,428.04,427.86,427.96,2048.0,413.3622,413.4491,413.2753,413.3719,2048.0
2022-10-04 11:40:00,428.33,428.33,427.67,427.67,1304.0,413.7293,413.7293,413.0917,413.0917,1304.0
2022-10-04 11:45:00,427.67,427.67,427.34,427.34,2017.0,413.0917,413.0917,412.773,412.773,2017.0
2022-10-04 11:50:00,427.45,427.88,427.45,427.78,6369.0,412.8792,413.2946,412.8792,413.198,6369.0
2022-10-04 11:55:00,427.82,428.18,427.47,428.18,1660.0,413.2366,413.5844,412.8986,413.5844,1660.0
2022-10-04 12:00:00,428.37,428.4,428.16,428.32,2437.0,413.7679,413.7969,413.565,413.7196,2437.0
2022-10-04 12:05:00,428.37,428.44,428.09,428.17,2458.0,413.7679,413.8355,413.4974,413.5747,2458.0
2022-10-04 12:10:00,428.06,428.33,428.0,428.28,5148.0,413.4685,413.7293,413.4105,413.681,5148.0
2022-10-04 12:15:00,428.2,428.2,427.95,427.97,3108.0,413.6037,413.6037,413.3622,413.3815,3108.0
2022-10-04 12:20:00,427.96,427.96,427.47,427.51,3623.0,413.3719,413.3719,412.8986,412.9372,3623.0
2022-10-04 12:25:00,428.03,428.45,428.03,428.21,2653.0,413.4395,413.8452,413.4395,413.6133,2653.0
2022-10-04 12:30:00,428.56,428.86,428.51,428.74,7838.0,413.9514,414.2412,413.9031,414.1253,7838.0
2022-10-04 12:35:00,428.46,428.64,428.46,428.61,1100.0,413.8548,414.0287,413.8548,413.9997,1100.0
2022-10-04 12:40:00,428.53,428.55,428.11,428.18,1988.0,413.9224,413.9418,413.5167,413.5844,1988.0
2022-10-04 12:45:00,428.02,428.02,427.26,427.33,6097.0,413.4298,413.4298,412.6957,412.7633,6097.0
2022-10-04 12:50:00,427.21,427.21,426.88,426.88,700.0,412.6474,412.6474,412.3287,412.3287,700.0
2022-10-04 12:55:00,426.96,427.24,426.89,427.24,1195.0,412.406,412.6764,412.3383,412.6764,1195.0
2022-10-04 13:00:00,427.45,427.59,426.98,427.5,6781.0,412.8792,413.0145,412.4253,412.9275,6781.0
2022-10-04 13:05:00,427.5,427.5,426.61,426.73,4208.0,412.9275,412.9275,412.0679,412.1838,4208.0
2022-10-04 13:10:00,426.68,426.9,426.25,426.31,4279.0,412.1355,412.348,411.7202,411.7781,4279.0
2022-10-04 13:15:00,426.1,426.1,425.11,425.26,3853.0,411.5753,411.5753,410.619,410.7639,3853.0
2022-10-04 13:20:00,425.3,425.68,424.97,425.56,7202.0,410.8025,411.1696,410.4838,411.0537,7202.0
2022-10-04 13:25:00,425.74,426.41,425.71,426.36,2600.0,411.2275,411.8747,411.1986,411.8264,2600.0
2022-10-04 13:30:00,426.49,426.77,426.32,426.32,5079.0,411.952,412.2224,411.7878,411.7878,5079.0
2022-10-04 13:35:00,426.38,426.43,426.06,426.43,3776.0,411.8457,411.894,411.5366,411.894,3776.0
2022-10-04 13:40:00,426.44,426.61,426.37,426.57,3582.0,411.9037,412.0679,411.8361,412.0292,3582.0
2022-10-04 13:45:00,426.9,427.06,426.79,426.89,3395.0,412.348,412.5025,412.2417,412.3383,3395.0
2022-10-04 13:50:00,427.0,427.66,427.0,427.43,10188.0,412.4446,413.0821,412.4446,412.8599,10188.0
2022-10-04 13:55:00,427.62,427.8,427.43,427.43,3525.0,413.0435,413.2173,412.8599,412.8599,3525.0
2022-10-04 14:00:00,427.36,427.68,427.26,427.42,2596.0,412.7923,413.1014,412.6957,412.8503,2596.0
2022-10-04 14:05:00,427.35,427.63,427.22,427.43,4730.0,412.7827,413.0531,412.6571,412.8599,4730.0
2022-10-04 14:10:00,427.56,427.58,427.25,427.25,1000.0,412.9855,413.0048,412.6861,412.6861,1000.0
2022-10-04 14:15:00,427.35,427.44,427.14,427.29,1849.0,412.7827,412.8696,412.5798,412.7247,1849.0
2022-10-04 14:20:00,427.16,427.54,427.14,427.54,4813.0,412.5991,412.9662,412.5798,412.9662,4813.0
2022-10-04 14:25:00,427.35,427.51,426.74,426.81,4024.0,412.7827,412.9372,412.1934,412.2611,4024.0
2022-10-04 14:30:00,426.65,427.38,426.65,427.27,1184.0,412.1065,412.8116,412.1065,412.7054,1184.0
2022-10-04 14:35:00,427.1,427.1,426.87,427.0,2748.0,412.5412,412.5412,412.319,412.4446,2748.0
2022-10-04 14:40:00,427.03,427.13,426.93,427.07,1794.0,412.4736,412.5702,412.377,412.5122,1794.0
2022-10-04 14:45:00,427.13,427.64,427.08,427.56,20992.0,412.5702,413.0628,412.5219,412.9855,20992.0
2022-10-04 14:50:00,427.76,427.96,427.73,427.9,4942.0,413.1787,413.3719,413.1497,413.3139,4942.0
2022-10-04 14:55:00,428.02,428.25,427.85,428.02,5509.0,413.4298,413.652,413.2656,413.4298,5509.0
2022-10-04 15:00:00,427.92,428.02,427.6,427.83,3912.0,413.3332,413.4298,413.0241,413.2463,3912.0
2022-10-04 15:05:00,427.74,427.76,427.29,427.34,5259.0,413.1594,413.1787,412.7247,412.773,5259.0
2022-10-04 15:10:00,427.03,427.1,426.75,427.1,1136.0,412.4736,412.5412,412.2031,412.5412,1136.0
2022-10-04 15:15:00,427.41,427.73,427.36,427.56,1970.0,412.8406,413.1497,412.7923,412.9855,1970.0
2022-10-04 15:20:00,427.55,427.55,427.22,427.37,3344.0,412.9758,412.9758,412.6571,412.802,3344.0
2022-10-04 15:25:00,427.58,427.93,427.42,427.67,6852.0,413.0048,413.3429,412.8503,413.0917,6852.0
2022-10-04 15:30:00,427.47,427.68,427.22,427.38,3902.0,412.8986,413.1014,412.6571,412.8116,3902.0
2022-10-04 15:35:00,427.55,428.41,427.5,428.09,5570.0,412.9758,413.8065,412.9275,413.4974,5570.0
2022-10-04 15:40:00,428.15,428.15,427.75,427.92,8939.0,413.5554,413.5554,413.169,413.3332,8939.0
2022-10-04 15:45:00,427.9,428.21,427.75,428.04,5307.0,413.3139,413.6133,413.169,413.4491,5307.0
2022-10-04 15:50:00,428.13,428.99,428.02,428.99,16535.0,413.5361,414.3668,413.4298,414.3668,16535.0
2022-10-04 15:55:00,428.93,429.69,428.62,429.63,51111.0,414.3088,415.0429,414.0094,414.9849,51111.0
2022-10-05 09:30:00,423.94,424.76,423.09,424.25,32447.0,409.4889,410.2809,408.6679,409.7883,32447.0
2022-10-05 09:35:00,424.34,425.88,424.34,424.36,15486.0,409.8753,411.3628,409.8753,409.8946,15486.0
2022-10-05 09:40:00,424.26,424.64,423.51,423.55,12956.0,409.798,410.165,409.0736,409.1122,12956.0
2022-10-05 09:45:00,423.58,425.01,423.33,424.62,7294.0,409.1412,410.5224,408.8997,410.1457,7294.0
2022-10-05 09:50:00,424.48,424.74,423.72,423.83,16832.0,410.0105,410.2616,409.2764,409.3826,16832.0
2022-10-05 09:55:00,424.02,424.51,424.02,424.15,2456.0,409.5662,410.0395,409.5662,409.6917,2456.0
2022-10-05 10:00:00,423.8,423.92,421.52,422.01,21571.0,409.3537,409.4696,407.1514,407.6247,21571.0
2022-10-05 10:05:00,421.91,422.14,421.3,421.3,15737.0,407.5281,407.7503,406.9389,406.9389,15737.0
2022-10-05 10:10:00,421.59,422.48,421.32,421.79,23988.0,407.219,408.0787,406.9582,407.4122,23988.0
2022-10-05 10:15:00,421.85,421.85,421.27,421.27,3368.0,407.4701,407.4701,406.9099,406.9099,3368.0
2022-10-05 10:20:00,421.41,422.42,421.37,421.4,6854.0,407.0451,408.0207,407.0065,407.0355,6854.0
2022-10-05 10:25:00,421.25,421.4,420.73,420.76,7791.0,406.8906,407.0355,406.3883,406.4173,7791.0
2022-10-05 10:30:00,420.88,420.88,419.96,420.13,8661.0,406.5332,406.5332,405.6446,405.8088,8661.0
2022-10-05 10:35:00,420.29,421.15,420.29,421.13,2400.0,405.9633,406.794,405.9633,406.7747,2400.0
2022-10-05 10:40:00,421.05,421.67,420.77,421.48,7509.0,406.6974,407.2963,406.427,407.1128,7509.0
2022-10-05 10:45:00,421.27,421.6,420.96,421.03,7646.0,406.9099,407.2287,406.6105,406.6781,7646.0
2022-10-05 10:50:00,420.92,421.14,420.64,421.05,2731.0,406.5718,406.7843,406.3014,406.6974,2731.0
2022-10-05 10:55:00,421.13,421.13,420.42,420.64,9473.0,406.7747,406.7747,406.0889,406.3014,9473.0
2022-10-05 11:00:00,420.56,421.61,420.56,421.61,3573.0,406.2241,407.2383,406.2241,407.2383,3573.0
2022-10-05 11:05:00,421.12,421.32,421.05,421.3,1740.0,406.765,406.9582,406.6974,406.9389,1740.0
2022-10-05 11:10:00,421.31,421.69,421.14,421.61,5452.0,406.9485,407.3156,406.7843,407.2383,5452.0
2022-10-05 11:15:00,421.52,422.12,421.27,421.95,4984.0,407.1514,407.7309,406.9099,407.5667,4984.0
2022-10-05 11:20:00,422.18,422.19,421.7,422.05,10514.0,407.7889,407.7985,407.3253,407.6633,10514.0
2022-10-05 11:25:00,422.17,422.3,421.91,421.91,4527.0,407.7792,407.9048,407.5281,407.5281,4527.0
2022-10-05 11:30:00,422.14,422.14,421.92,422.05,4300.0,407.7503,407.7503,407.5378,407.6633,4300.0
2022-10-05 11:35:00,422.44,423.3,422.44,423.29,14509.0,408.04,408.8707,408.04,408.8611,14509.0
2022-10-05 11:40:00,423.24,423.24,422.81,423.02,12844.0,408.8128,408.8128,408.3974,408.6003,12844.0
2022-10-05 11:45:00,423.09,423.24,422.69,422.73,19791.0,408.6679,408.8128,408.2815,408.3201,19791.0
2022-10-05 11:50:00,422.73,423.12,422.48,422.93,6736.0,408.3201,408.6968,408.0787,408.5133,6736.0
2022-10-05 11:55:00,422.99,423.11,422.78,422.82,2600.0,408.5713,408.6872,408.3684,408.4071,2600.0
2022-10-05 12:00:00,422.85,422.88,421.88,422.13,7642.0,408.4361,408.465,407.4991,407.7406,7642.0
2022-10-05 12:05:00,422.51,423.7,422.51,423.46,8909.0,408.1076,409.2571,408.1076,409.0253,8909.0
2022-10-05 12:10:00,423.66,424.34,423.66,424.24,8638.0,409.2184,409.8753,409.2184,409.7787,8638.0
2022-10-05 12:15:00,424.22,425.09,424.22,424.9,3300.0,409.7594,410.5997,409.7594,410.4162,3300.0
2022-10-05 12:20:00,424.84,424.95,424.32,424.33,3100.0,410.3582,410.4645,409.8559,409.8656,3100.0
2022-10-05 12:25:00,424.57,424.57,424.04,424.17,5981.0,410.0974,410.0974,409.5855,409.7111,5981.0
2022-10-05 12:30:00,424.13,424.33,423.87,423.92,2821.0,409.6724,409.8656,409.4213,409.4696,2821.0
2022-10-05 12:35:00,424.08,424.21,423.89,424.21,1969.0,409.6241,409.7497,409.4406,409.7497,1969.0
2022-10-05 12:40:00,424.07,424.35,424.02,424.34,4140.0,409.6145,409.8849,409.5662,409.8753,4140.0
2022-10-05 12:45:00,424.41,425.31,424.24,425.31,7346.0,409.9429,410.8122,409.7787,410.8122,7346.0
2022-10-05 12:50:00,425.46,425.6,425.16,425.35,2500.0,410.9571,411.0923,410.6673,410.8508,2500.0
2022-10-05 12:55:00,425.46,425.46,424.9,424.9,2638.0,410.9571,410.9571,410.4162,410.4162,2638.0
2022-10-05 13:00:00,424.9,425.3,424.76,425.27,3962.0,410.4162,410.8025,410.2809,410.7736,3962.0
2022-10-05 13:05:00,425.32,426.04,425.3,425.51,6858.0,410.8219,411.5173,410.8025,411.0054,6858.0
2022-10-05 13:10:00,425.61,426.24,425.61,426.24,3199.0,411.102,411.7105,411.102,411.7105,3199.0
2022-10-05 13:15:00,426.28,426.8,426.16,426.8,8080.0,411.7491,412.2514,411.6332,412.2514,8080.0
2022-10-05 13:20:00,426.98,427.58,426.94,427.02,12722.0,412.4253,413.0048,412.3866,412.4639,12722.0
2022-10-05 13:25:00,426.92,427.12,426.57,426.73,6353.0,412.3673,412.5605,412.0292,412.1838,6353.0
2022-10-05 13:30:00,426.73,426.86,426.25,426.26,3164.0,412.1838,412.3094,411.7202,411.7298,3164.0
2022-10-05 13:35:00,426.28,426.63,426.15,426.62,3766.0,411.7491,412.0872,411.6236,412.0775,3766.0
2022-10-05 13:40:00,426.81,426.81,426.24,426.45,4193.0,412.2611,412.2611,411.7105,411.9133,4193.0
2022-10-05 13:45:00,426.7,427.1,426.39,426.92,4004.0,412.1548,412.5412,411.8554,412.3673,4004.0
2022-10-05 13:50:00,426.85,426.93,426.2,426.54,5957.0,412.2997,412.377,411.6719,412.0003,5957.0
2022-10-05 13:55:00,426.49,426.72,426.11,426.24,5666.0,411.952,412.1741,411.5849,411.7105,5666.0
2022-10-05 14:00:00,426.3,426.78,425.98,426.46,4800.0,411.7684,412.2321,411.4594,411.923,4800.0
2022-10-05 14:05:00,426.53,426.79,426.36,426.45,4587.0,411.9906,412.2417,411.8264,411.9133,4587.0
2022-10-05 14:10:00,426.43,427.02,426.39,426.66,7054.0,411.894,412.4639,411.8554,412.1162,7054.0
2022-10-05 14:15:00,426.72,427.17,426.38,427.13,9277.0,412.1741,412.6088,411.8457,412.5702,9277.0
2022-10-05 14:20:00,426.88,427.1,426.72,426.96,6028.0,412.3287,412.5412,412.1741,412.406,6028.0
2022-10-05 14:25:00,426.97,427.13,426.48,427.13,7098.0,412.4156,412.5702,411.9423,412.5702,7098.0
2022-10-05 14:30:00,427.0,427.0,426.47,426.47,7807.0,412.4446,412.4446,411.9327,411.9327,7807.0
2022-10-05 14:35:00,426.53,427.29,426.53,427.17,3300.0,411.9906,412.7247,411.9906,412.6088,3300.0
2022-10-05 14:40:00,427.17,427.32,427.01,427.27,3705.0,412.6088,412.7537,412.4542,412.7054,3705.0
2022-10-05 14:45:00,427.3,427.62,427.14,427.25,5862.0,412.7344,413.0435,412.5798,412.6861,5862.0
2022-10-05 14:50:00,427.33,427.77,427.33,427.41,2170.0,412.7633,413.1883,412.7633,412.8406,2170.0
2022-10-05 14:55:00,427.52,427.66,427.24,427.51,4583.0,412.9469,413.0821,412.6764,412.9372,4583.0
2022-10-05 15:00:00,427.88,428.35,427.88,428.35,7460.0,413.2946,413.7486,413.2946,413.7486,7460.0
2022-10-05 15:05:00,428.19,428.25,427.93,428.24,2791.0,413.594,413.652,413.3429,413.6423,2791.0
2022-10-05 15:10:00,428.17,428.72,428.07,428.72,2216.0,413.5747,414.106,413.4781,414.106,2216.0
2022-10-05 15:15:00,428.85,429.3,428.79,429.28,8155.0,414.2315,414.6662,414.1736,414.6469,8155.0
2022-10-05 15:20:00,429.27,429.27,428.83,429.11,6331.0,414.6372,414.6372,414.2122,414.4827,6331.0
2022-10-05 15:25:00,429.05,429.05,428.64,428.64,3114.0,414.4247,414.4247,414.0287,414.0287,3114.0
2022-10-05 15:30:00,428.6,429.0,428.6,428.61,5967.0,413.99,414.3764,413.99,413.9997,5967.0
2022-10-05 15:35:00,428.59,428.93,428.32,428.54,5134.0,413.9804,414.3088,413.7196,413.9321,5134.0
2022-10-05 15:40:00,428.36,428.6,428.27,428.54,5030.0,413.7582,413.99,413.6713,413.9321,5030.0
2022-10-05 15:45:00,428.53,428.83,428.24,428.32,5028.0,413.9224,414.2122,413.6423,413.7196,5028.0
2022-10-05 15:50:00,428.2,428.24,427.22,427.35,16891.0,413.6037,413.6423,412.6571,412.7827,16891.0
2022-10-05 15:55:00,427.53,427.69,426.88,427.37,32950.0,412.9565,413.1111,412.3287,412.802,32950.0
2022-10-06 09:30:00,425.09,427.8,424.61,427.8,19178.0,410.5997,413.2173,410.1361,413.2173,19178.0
2022-10-06 09:35:00,427.65,427.98,426.56,427.69,15310.0,413.0724,413.3912,412.0196,413.1111,15310.0
2022-10-06 09:40:00,427.81,429.28,427.75,428.9,10128.0,413.227,414.6469,413.169,414.2798,10128.0
2022-10-06 09:45:00,428.72,429.02,427.43,427.43,5786.0,414.106,414.3957,412.8599,412.8599,5786.0
2022-10-06 09:50:00,427.47,428.51,427.47,428.04,5927.0,412.8986,413.9031,412.8986,413.4491,5927.0
2022-10-06 09:55:00,427.85,427.85,426.38,426.61,10889.0,413.2656,413.2656,411.8457,412.0679,10889.0
2022-10-06 10:00:00,426.63,426.63,424.71,425.45,14935.0,412.0872,412.0872,410.2326,410.9474,14935.0
2022-10-06 10:05:00,424.99,425.16,424.09,424.74,14213.0,410.5031,410.6673,409.6338,410.2616,14213.0
2022-10-06 10:10:00,424.41,424.41,423.34,423.9,10602.0,409.9429,409.9429,408.9093,409.4503,10602.0
2022-10-06 10:15:00,423.9,424.76,423.85,424.36,41019.0,409.4503,410.2809,409.402,409.8946,41019.0
2022-10-06 10:20:00,424.43,424.44,423.66,423.94,4637.0,409.9622,409.9719,409.2184,409.4889,4637.0
2022-10-06 10:25:00,424.19,424.45,423.89,424.18,10941.0,409.7304,409.9815,409.4406,409.7207,10941.0
2022-10-06 10:30:00,422.99,423.52,422.46,422.61,5454.0,408.5713,409.0832,408.0593,408.2042,5454.0
2022-10-06 10:35:00,422.58,423.49,422.58,423.49,2697.0,408.1753,409.0542,408.1753,409.0542,2697.0
2022-10-06 10:40:00,423.55,424.27,423.54,423.85,4081.0,409.1122,409.8076,409.1025,409.402,4081.0
2022-10-06 10:45:00,423.84,425.55,423.58,425.48,5761.0,409.3923,411.044,409.1412,410.9764,5761.0
2022-10-06 10:50:00,425.3,425.4,424.92,425.37,8848.0,410.8025,410.8991,410.4355,410.8701,8848.0
2022-10-06 10:55:00,425.42,426.18,425.01,426.18,5843.0,410.9184,411.6525,410.5224,411.6525,5843.0
2022-10-06 11:00:00,425.83,426.07,424.75,424.75,9861.0,411.3145,411.5463,410.2713,410.2713,9861.0
2022-10-06 11:05:00,425.19,425.82,425.16,425.24,4138.0,410.6963,411.3048,410.6673,410.7446,4138.0
2022-10-06 11:10:00,425.31,425.37,424.61,424.65,15170.0,410.8122,410.8701,410.1361,410.1747,15170.0
2022-10-06 11:15:00,424.67,426.22,424.65,426.22,9058.0,410.194,411.6912,410.1747,411.6912,9058.0
2022-10-06 11:20:00,425.9,426.45,425.85,426.08,16792.0,411.3821,411.9133,411.3338,411.5559,16792.0
2022-10-06 11:25:00,426.18,426.18,425.63,426.15,4083.0,411.6525,411.6525,411.1213,411.6236,4083.0
2022-10-06 11:30:00,426.14,426.14,425.63,425.76,5760.0,411.6139,411.6139,411.1213,411.2469,5760.0
2022-10-06 11:35:00,426.22,426.22,425.33,425.37,3459.0,411.6912,411.6912,410.8315,410.8701,3459.0
2022-10-06 11:40:00,425.3,425.78,425.19,425.65,2050.0,410.8025,411.2662,410.6963,411.1406,2050.0
2022-10-06 11:45:00,425.71,426.32,425.7,426.19,6011.0,411.1986,411.7878,411.1889,411.6622,6011.0
2022-10-06 11:50:00,426.13,426.86,425.96,426.41,14276.0,411.6042,412.3094,411.44,411.8747,14276.0
2022-10-06 11:55:00,425.9,425.93,424.23,424.48,13855.0,411.3821,411.4111,409.769,410.0105,13855.0
2022-10-06 12:00:00,424.37,424.64,424.15,424.18,4107.0,409.9042,410.165,409.6917,409.7207,4107.0
2022-10-06 12:05:00,424.15,424.37,424.06,424.06,8222.0,409.6917,409.9042,409.6048,409.6048,8222.0
2022-10-06 12:10:00,424.16,424.2,423.79,423.88,5656.0,409.7014,409.74,409.344,409.4309,5656.0
2022-10-06 12:15:00,423.87,424.3,423.58,424.3,2596.0,409.4213,409.8366,409.1412,409.8366,2596.0
2022-10-06 12:20:00,424.49,424.81,424.28,424.81,1908.0,410.0201,410.3292,409.8173,410.3292,1908.0
2022-10-06 12:25:00,425.27,425.46,425.15,425.46,800.0,410.7736,410.9571,410.6576,410.9571,800.0
2022-10-06 12:30:00,425.29,425.65,425.28,425.65,1250.0,410.7929,411.1406,410.7832,411.1406,1250.0
2022-10-06 12:35:00,425.68,425.83,425.63,425.83,2111.0,411.1696,411.3145,411.1213,411.3145,2111.0
2022-10-06 12:40:00,425.84,426.22,425.76,426.14,1500.0,411.3241,411.6912,411.2469,411.6139,1500.0
2022-10-06 12:45:00,426.15,426.52,426.15,426.25,5879.0,411.6236,411.9809,411.6236,411.7202,5879.0
2022-10-06 12:50:00,426.02,426.22,425.97,426.05,7909.0,411.498,411.6912,411.4497,411.527,7909.0
2022-10-06 12:55:00,426.11,426.11,425.71,425.74,2344.0,411.5849,411.5849,411.1986,411.2275,2344.0
2022-10-06 13:00:00,425.75,425.88,425.51,425.62,3275.0,411.2372,411.3628,411.0054,411.1116,3275.0
2022-10-06 13:05:00,425.65,425.65,425.19,425.19,3608.0,411.1406,411.1406,410.6963,410.6963,3608.0
2022-10-06 13:10:00,425.18,426.11,425.18,425.88,3025.0,410.6866,411.5849,410.6866,411.3628,3025.0
2022-10-06 13:15:00,426.13,426.13,425.79,425.79,500.0,411.6042,411.6042,411.2758,411.2758,500.0
2022-10-06 13:20:00,426.16,426.36,425.85,425.96,15543.0,411.6332,411.8264,411.3338,411.44,15543.0
2022-10-06 13:25:00,425.95,426.15,425.53,426.15,2790.0,411.4304,411.6236,411.0247,411.6236,2790.0
2022-10-06 13:30:00,425.99,425.99,425.15,425.63,8574.0,411.469,411.469,410.6576,411.1213,8574.0
2022-10-06 13:35:00,425.43,425.5,425.21,425.21,2617.0,410.9281,410.9957,410.7156,410.7156,2617.0
2022-10-06 13:40:00,425.25,425.51,425.24,425.51,2473.0,410.7542,411.0054,410.7446,411.0054,2473.0
2022-10-06 13:45:00,425.75,425.82,425.66,425.66,1100.0,411.2372,411.3048,411.1503,411.1503,1100.0
2022-10-06 13:50:00,425.84,425.84,425.63,425.72,326.0,411.3241,411.3241,411.1213,411.2082,326.0
2022-10-06 13:55:00,425.82,425.89,425.74,425.74,718.0,411.3048,411.3724,411.2275,411.2275,718.0
2022-10-06 14:00:00,425.53,425.61,424.81,424.94,1903.0,411.0247,411.102,410.3292,410.4548,1903.0
2022-10-06 14:05:00,424.84,424.84,424.49,424.65,1491.0,410.3582,410.3582,410.0201,410.1747,1491.0
2022-10-06 14:10:00,424.6,424.71,424.51,424.62,3465.0,410.1264,410.2326,410.0395,410.1457,3465.0
2022-10-06 14:15:00,424.69,424.72,424.12,424.23,1747.0,410.2133,410.2423,409.6628,409.769,1747.0
2022-10-06 14:20:00,424.13,424.58,424.12,424.54,2030.0,409.6724,410.1071,409.6628,410.0684,2030.0
2022-10-06 14:25:00,424.67,424.72,424.44,424.49,1360.0,410.194,410.2423,409.9719,410.0201,1360.0
2022-10-06 14:30:00,424.5,424.83,424.18,424.19,4269.0,410.0298,410.3486,409.7207,409.7304,4269.0
2022-10-06 14:35:00,424.42,424.86,424.42,424.61,4584.0,409.9525,410.3775,409.9525,410.1361,4584.0
2022-10-06 14:40:00,424.36,424.44,424.18,424.18,1543.0,409.8946,409.9719,409.7207,409.7207,1543.0
2022-10-06 14:45:00,424.09,424.09,423.46,423.46,4082.0,409.6338,409.6338,409.0253,409.0253,4082.0
2022-10-06 14:50:00,423.24,423.43,423.03,423.43,7958.0,408.8128,408.9963,408.6099,408.9963,7958.0
2022-10-06 14:55:00,423.5,424.04,423.5,423.6,2800.0,409.0639,409.5855,409.0639,409.1605,2800.0
2022-10-06 15:00:00,423.47,423.74,423.2,423.74,4229.0,409.0349,409.2957,408.7741,409.2957,4229.0
2022-10-06 15:05:00,423.65,423.65,423.27,423.4,2253.0,409.2088,409.2088,408.8417,408.9673,2253.0
2022-10-06 15:10:00,423.05,423.74,423.05,423.74,2305.0,408.6292,409.2957,408.6292,409.2957,2305.0
2022-10-06 15:15:00,423.9,424.03,423.29,423.54,10158.0,409.4503,409.5758,408.8611,409.1025,10158.0
2022-10-06 15:20:00,423.54,424.33,423.38,424.03,18742.0,409.1025,409.8656,408.948,409.5758,18742.0
2022-10-06 15:25:00,424.2,424.64,424.04,424.64,5396.0,409.74,410.165,409.5855,410.165,5396.0
2022-10-06 15:30:00,424.76,424.76,424.32,424.33,1700.0,410.2809,410.2809,409.8559,409.8656,1700.0
2022-10-06 15:35:00,424.09,424.51,424.09,424.23,1749.0,409.6338,410.0395,409.6338,409.769,1749.0
2022-10-06 15:40:00,424.25,424.28,423.85,424.18,3739.0,409.7883,409.8173,409.402,409.7207,3739.0
2022-10-06 15:45:00,424.16,424.55,424.01,424.22,1623.0,409.7014,410.0781,409.5565,409.7594,1623.0
2022-10-06 15:50:00,424.11,424.44,423.53,423.98,16947.0,409.6531,409.9719,409.0929,409.5275,16947.0
2022-10-06 15:55:00,424.04,424.45,423.69,423.88,25652.0,409.5855,409.9815,409.2474,409.4309,25652.0
2022-10-07 09:30:00,420.0,420.4,418.0,419.34,52415.0,405.6832,406.0696,403.7514,405.0457,52415.0
2022-10-07 09:35:00,419.4,419.4,418.44,418.67,6676.0,405.1037,405.1037,404.1764,404.3985,6676.0
2022-10-07 09:40:00,419.15,419.52,416.93,416.98,10717.0,404.8622,405.2196,402.7178,402.7661,10717.0
2022-10-07 09:45:00,416.75,416.82,416.06,416.08,5273.0,402.544,402.6116,401.8775,401.8968,5273.0
2022-10-07 09:50:00,415.94,416.28,415.48,415.53,5062.0,401.7616,402.09,401.3173,401.3656,5062.0
2022-10-07 09:55:00,415.54,415.78,414.49,414.67,14299.0,401.3752,401.6071,400.361,400.5349,14299.0
2022-10-07 10:00:00,414.56,414.85,414.01,414.01,1580.0,400.4286,400.7088,399.8974,399.8974,1580.0
2022-10-07 10:05:00,414.15,415.23,414.15,414.83,11780.0,400.0326,401.0758,400.0326,400.6894,11780.0
2022-10-07 10:10:00,414.69,415.53,414.69,415.17,4685.0,400.5542,401.3656,400.5542,401.0178,4685.0
2022-10-07 10:15:00,415.14,416.24,415.14,416.24,10539.0,400.9889,402.0514,400.9889,402.0514,10539.0
2022-10-07 10:20:00,416.24,417.0,416.0,416.51,17857.0,402.0514,402.7855,401.8196,402.3122,17857.0
2022-10-07 10:25:00,416.65,416.9,416.4,416.4,1500.0,402.4474,402.6889,402.2059,402.2059,1500.0
2022-10-07 10:30:00,416.67,416.73,416.08,416.33,1862.0,402.4667,402.5247,401.8968,402.1383,1862.0
2022-10-07 10:35:00,416.03,416.06,415.72,416.06,1236.0,401.8485,401.8775,401.5491,401.8775,1236.0
2022-10-07 10:40:00,416.23,417.05,416.23,416.91,2279.0,402.0417,402.8338,402.0417,402.6985,2279.0
2022-10-07 10:45:00,417.2,417.65,416.91,417.43,2634.0,402.9786,403.4133,402.6985,403.2008,2634.0
2022-10-07 10:50:00,417.11,417.52,416.63,417.52,3244.0,402.8917,403.2877,402.4281,403.2877,3244.0
2022-10-07 10:55:00,417.34,417.8,417.15,417.15,1555.0,403.1139,403.5582,402.9304,402.9304,1555.0
2022-10-07 11:00:00,417.33,417.92,417.15,417.51,2048.0,403.1042,403.6741,402.9304,403.2781,2048.0
2022-10-07 11:05:00,417.34,417.34,416.59,416.65,2643.0,403.1139,403.1139,402.3894,402.4474,2643.0
2022-10-07 11:10:00,416.68,416.82,416.17,416.34,1311.0,402.4764,402.6116,401.9838,402.148,1311.0
2022-10-07 11:15:00,416.21,416.21,415.67,415.67,3722.0,402.0224,402.0224,401.5008,401.5008,3722.0
2022-10-07 11:20:00,415.41,415.56,414.89,415.22,13628.0,401.2497,401.3945,400.7474,401.0661,13628.0
2022-10-07 11:25:00,415.2,415.81,415.05,415.58,2800.0,401.0468,401.636,400.9019,401.4139,2800.0
2022-10-07 11:30:00,415.69,415.74,415.09,415.09,1600.0,401.5201,401.5684,400.9406,400.9406,1600.0
2022-10-07 11:35:00,414.89,415.67,414.89,415.48,1421.0,400.7474,401.5008,400.7474,401.3173,1421.0
2022-10-07 11:40:00,415.4,415.48,414.71,415.2,4857.0,401.24,401.3173,400.5735,401.0468,4857.0
2022-10-07 11:45:00,414.99,415.22,414.57,414.66,5568.0,400.844,401.0661,400.4383,400.5252,5568.0
2022-10-07 11:50:00,414.52,415.18,414.52,414.82,3716.0,400.39,401.0275,400.39,400.6798,3716.0
2022-10-07 11:55:00,414.64,415.11,414.6,415.06,1988.0,400.5059,400.9599,400.4673,400.9116,1988.0
2022-10-07 12:00:00,414.97,414.99,414.74,414.99,2600.0,400.8247,400.844,400.6025,400.844,2600.0
2022-10-07 12:05:00,415.44,415.62,415.25,415.25,3125.0,401.2786,401.4525,401.0951,401.0951,3125.0
2022-10-07 12:10:00,415.56,415.75,415.23,415.23,1000.0,401.3945,401.5781,401.0758,401.0758,1000.0
2022-10-07 12:15:00,415.2,415.2,414.96,415.05,1061.0,401.0468,401.0468,400.815,400.9019,1061.0
2022-10-07 12:20:00,415.0,415.0,414.04,414.04,6296.0,400.8536,400.8536,399.9264,399.9264,6296.0
2022-10-07 12:25:00,414.0,414.35,413.99,414.29,5117.0,399.8877,400.2258,399.8781,400.1678,5117.0
2022-10-07 12:30:00,414.01,414.09,413.71,413.84,3737.0,399.8974,399.9747,399.6076,399.7332,3737.0
2022-10-07 12:35:00,413.82,413.83,413.64,413.82,1021.0,399.7139,399.7235,399.54,399.7139,1021.0
2022-10-07 12:40:00,413.66,413.66,413.29,413.3,500.0,399.5593,399.5593,399.2019,399.2116,500.0
2022-10-07 12:45:00,413.39,413.39,412.91,413.06,15483.0,399.2985,399.2985,398.8349,398.9798,15483.0
2022-10-07 12:50:00,412.98,413.36,412.95,413.27,5900.0,398.9025,399.2695,398.8735,399.1826,5900.0
2022-10-07 12:55:00,413.33,413.58,413.31,413.58,6267.0,399.2406,399.482,399.2212,399.482,6267.0
2022-10-07 13:00:00,413.53,413.53,412.99,413.23,4150.0,399.4337,399.4337,398.9122,399.144,4150.0
2022-10-07 13:05:00,413.32,413.32,412.84,412.84,2341.0,399.2309,399.2309,398.7673,398.7673,2341.0
2022-10-07 13:10:00,412.85,413.52,412.78,413.52,2900.0,398.7769,399.4241,398.7093,399.4241,2900.0
2022-10-07 13:15:00,413.56,414.18,413.56,414.01,900.0,399.4627,400.0616,399.4627,399.8974,900.0
2022-10-07 13:20:00,414.07,414.07,413.71,413.71,600.0,399.9553,399.9553,399.6076,399.6076,600.0
2022-10-07 13:25:00,413.82,413.95,413.64,413.94,1331.0,399.7139,399.8394,399.54,399.8298,1331.0
2022-10-07 13:30:00,413.51,413.68,413.34,413.55,800.0,399.4144,399.5786,399.2502,399.4531,800.0
2022-10-07 13:35:00,413.64,413.9,413.64,413.74,894.0,399.54,399.7911,399.54,399.6366,894.0
2022-10-07 13:40:00,414.04,414.28,414.0,414.1,1351.0,399.9264,400.1582,399.8877,399.9843,1351.0
2022-10-07 13:45:00,414.08,414.13,413.87,413.96,1425.0,399.965,400.0133,399.7622,399.8491,1425.0
2022-10-07 13:50:00,413.71,413.85,413.58,413.6,1393.0,399.6076,399.7428,399.482,399.5014,1393.0
2022-10-07 13:55:00,413.72,413.72,413.2,413.33,4707.0,399.6173,399.6173,399.115,399.2406,4707.0
2022-10-07 14:00:00,413.3,413.61,413.28,413.51,2147.0,399.2116,399.511,399.1923,399.4144,2147.0
2022-10-07 14:05:00,413.58,413.58,413.35,413.43,2812.0,399.482,399.482,399.2599,399.3372,2812.0
2022-10-07 14:10:00,413.32,413.53,412.97,413.46,7188.0,399.2309,399.4337,398.8928,399.3661,7188.0
2022-10-07 14:15:00,413.74,413.81,413.39,413.39,2132.0,399.6366,399.7042,399.2985,399.2985,2132.0
2022-10-07 14:20:00,413.42,413.42,412.77,412.77,3117.0,399.3275,399.3275,398.6997,398.6997,3117.0
2022-10-07 14:25:00,412.89,413.06,412.73,412.76,6696.0,398.8156,398.9798,398.661,398.69,6696.0
2022-10-07 14:30:00,412.73,412.83,412.51,412.83,6425.0,398.661,398.7576,398.4485,398.7576,6425.0
2022-10-07 14:35:00,413.0,413.28,412.88,413.2,1362.0,398.9218,399.1923,398.8059,399.115,1362.0
2022-10-07 14:40:00,413.15,413.31,412.78,412.78,2341.0,399.0667,399.2212,398.7093,398.7093,2341.0
2022-10-07 14:45:00,412.77,412.86,412.58,412.83,6222.0,398.6997,398.7866,398.5161,398.7576,6222.0
2022-10-07 14:50:00,413.02,413.08,412.88,412.95,715.0,398.9411,398.9991,398.8059,398.8735,715.0
2022-10-07 14:55:00,413.07,413.09,412.88,412.96,1934.0,398.9894,399.0087,398.8059,398.8832,1934.0
2022-10-07 15:00:00,413.19,413.76,413.19,413.76,2268.0,399.1053,399.6559,399.1053,399.6559,2268.0
2022-10-07 15:05:00,413.77,413.77,413.11,413.11,2423.0,399.6656,399.6656,399.0281,399.0281,2423.0
2022-10-07 15:10:00,413.24,413.24,412.64,412.64,1371.0,399.1536,399.1536,398.5741,398.5741,1371.0
2022-10-07 15:15:00,412.75,412.75,412.12,412.12,5523.0,398.6803,398.6803,398.0718,398.0718,5523.0
2022-10-07 15:20:00,412.3,412.34,411.71,411.91,11446.0,398.2457,398.2843,397.6758,397.869,11446.0
2022-10-07 15:25:00,412.06,412.06,411.39,411.63,10116.0,398.0139,398.0139,397.3667,397.5985,10116.0
2022-10-07 15:30:00,411.75,411.75,411.28,411.34,13531.0,397.7144,397.7144,397.2604,397.3184,13531.0
2022-10-07 15:35:00,411.33,412.36,411.28,412.36,5711.0,397.3087,398.3036,397.2604,398.3036,5711.0
2022-10-07 15:40:00,412.38,413.06,412.09,412.8,8324.0,398.3229,398.9798,398.0428,398.7286,8324.0
2022-10-07 15:45:00,412.7,412.87,412.29,412.49,11442.0,398.632,398.7962,398.236,398.4292,11442.0
2022-10-07 15:50:00,412.54,413.53,412.44,413.25,26838.0,398.4775,399.4337,398.3809,399.1633,26838.0
2022-10-07 15:55:00,413.31,413.63,412.88,413.17,44467.0,399.2212,399.5303,398.8059,399.086,44467.0
2022-10-10 09:30:00,415.01,415.41,413.2,413.95,10848.0,400.8633,401.2497,399.115,399.8394,10848.0
2022-10-10 09:35:00,414.36,414.52,413.42,414.2,2568.0,400.2355,400.39,399.3275,400.0809,2568.0
2022-10-10 09:40:00,413.79,415.66,413.75,415.0,10829.0,399.6849,401.4911,399.6462,400.8536,10829.0
2022-10-10 09:45:00,414.7,415.35,414.65,414.89,5424.0,400.5639,401.1917,400.5156,400.7474,5424.0
2022-10-10 09:50:00,414.88,415.32,413.12,413.2,6114.0,400.7377,401.1627,399.0377,399.115,6114.0
2022-10-10 09:55:00,413.1,413.71,412.9,413.07,2000.0,399.0184,399.6076,398.8252,398.9894,2000.0
2022-10-10 10:00:00,412.85,413.5,412.85,413.0,2982.0,398.7769,399.4048,398.7769,398.9218,2982.0
2022-10-10 10:05:00,413.03,414.53,413.0,413.26,18217.0,398.9508,400.3997,398.9218,399.173,18217.0
2022-10-10 10:10:00,413.56,413.95,413.54,413.67,1300.0,399.4627,399.8394,399.4434,399.569,1300.0
2022-10-10 10:15:00,413.4,414.05,413.4,413.84,5821.0,399.3082,399.936,399.3082,399.7332,5821.0
2022-10-10 10:20:00,414.05,414.47,414.01,414.25,2855.0,399.936,400.3417,399.8974,400.1292,2855.0
2022-10-10 10:25:00,414.09,415.65,413.92,415.4,13807.0,399.9747,401.4815,399.8105,401.24,13807.0
2022-10-10 10:30:00,415.33,415.95,413.93,414.02,11802.0,401.1724,401.7713,399.8201,399.907,11802.0
2022-10-10 10:35:00,414.36,414.46,412.37,412.39,8905.0,400.2355,400.332,398.3133,398.3326,8905.0
2022-10-10 10:40:00,412.34,412.75,412.33,412.75,8603.0,398.2843,398.6803,398.2747,398.6803,8603.0
2022-10-10 10:45:00,413.08,413.13,412.47,413.13,709.0,398.9991,399.0474,398.4099,399.0474,709.0
2022-10-10 10:50:00,412.83,412.9,411.87,412.0,10002.0,398.7576,398.8252,397.8303,397.9559,10002.0
2022-10-10 10:55:00,412.0,412.3,412.0,412.09,1391.0,397.9559,398.2457,397.9559,398.0428,1391.0
2022-10-10 11:00:00,412.04,412.04,411.25,411.25,15396.0,397.9945,397.9945,397.2315,397.2315,15396.0
2022-10-10 11:05:00,411.62,412.12,411.62,411.73,718.0,397.5889,398.0718,397.5889,397.6951,718.0
2022-10-10 11:10:00,412.08,412.89,412.08,412.89,2143.0,398.0332,398.8156,398.0332,398.8156,2143.0
2022-10-10 11:15:00,412.87,412.87,412.52,412.62,1228.0,398.7962,398.7962,398.4582,398.5548,1228.0
2022-10-10 11:20:00,412.54,413.91,412.54,413.86,761.0,398.4775,399.8008,398.4775,399.7525,761.0
2022-10-10 11:25:00,413.78,413.78,413.23,413.23,360.0,399.6752,399.6752,399.144,399.144,360.0
2022-10-10 11:30:00,413.31,413.33,412.92,413.09,1403.0,399.2212,399.2406,398.8445,399.0087,1403.0
2022-10-10 11:35:00,412.95,413.02,412.74,412.75,3093.0,398.8735,398.9411,398.6707,398.6803,3093.0
2022-10-10 11:40:00,412.72,412.72,412.36,412.39,872.0,398.6514,398.6514,398.3036,398.3326,872.0
2022-10-10 11:45:00,413.07,413.41,412.98,413.33,2600.0,398.9894,399.3178,398.9025,399.2406,2600.0
2022-10-10 11:50:00,413.93,414.36,413.93,414.03,8416.0,399.8201,400.2355,399.8201,399.9167,8416.0
2022-10-10 11:55:00,413.86,414.14,413.5,413.5,713.0,399.7525,400.023,399.4048,399.4048,713.0
2022-10-10 12:00:00,413.56,413.6,413.43,413.49,1583.0,399.4627,399.5014,399.3372,399.3951,1583.0
2022-10-10 12:05:00,413.6,413.6,412.71,412.94,2440.0,399.5014,399.5014,398.6417,398.8639,2440.0
2022-10-10 12:10:00,412.84,412.84,412.55,412.72,1740.0,398.7673,398.7673,398.4872,398.6514,1740.0
2022-10-10 12:15:00,412.72,412.72,412.41,412.41,1372.0,398.6514,398.6514,398.3519,398.3519,1372.0
2022-10-10 12:20:00,412.28,412.28,411.29,411.32,1736.0,398.2264,398.2264,397.2701,397.2991,1736.0
2022-10-10 12:25:00,411.28,411.48,410.77,410.84,2101.0,397.2604,397.4536,396.7678,396.8354,2101.0
2022-10-10 12:30:00,411.0,411.0,410.5,410.5,600.0,396.99,396.99,396.507,396.507,600.0
2022-10-10 12:35:00,410.65,410.88,410.41,410.81,1675.0,396.6519,396.8741,396.4201,396.8065,1675.0
2022-10-10 12:40:00,411.18,411.18,410.76,410.81,3080.0,397.1639,397.1639,396.7582,396.8065,3080.0
2022-10-10 12:45:00,410.83,410.98,410.77,410.8,2908.0,396.8258,396.9707,396.7678,396.7968,2908.0
2022-10-10 12:50:00,410.62,410.62,410.21,410.4,5585.0,396.6229,396.6229,396.2269,396.4104,5585.0
2022-10-10 12:55:00,410.47,410.82,410.23,410.23,2191.0,396.4781,396.8161,396.2462,396.2462,2191.0
2022-10-10 13:00:00,410.14,410.14,409.76,409.82,2942.0,396.1593,396.1593,395.7923,395.8502,2942.0
2022-10-10 13:05:00,409.97,409.97,409.69,409.69,1894.0,395.9951,395.9951,395.7246,395.7246,1894.0
2022-10-10 13:10:00,409.79,410.91,409.41,410.66,13763.0,395.8212,396.9031,395.4542,396.6616,13763.0
2022-10-10 13:15:00,410.67,411.01,410.36,410.58,1852.0,396.6712,396.9996,396.3718,396.5843,1852.0
2022-10-10 13:20:00,410.76,411.13,410.63,410.89,1148.0,396.7582,397.1156,396.6326,396.8837,1148.0
2022-10-10 13:25:00,410.99,410.99,410.76,410.95,1300.0,396.9803,396.9803,396.7582,396.9417,1300.0
2022-10-10 13:30:00,410.89,411.82,410.89,411.61,7473.0,396.8837,397.782,396.8837,397.5792,7473.0
2022-10-10 13:35:00,411.82,411.92,411.61,411.92,1690.0,397.782,397.8786,397.5792,397.8786,1690.0
2022-10-10 13:40:00,412.02,412.02,411.73,411.8,1700.0,397.9752,397.9752,397.6951,397.7627,1700.0
2022-10-10 13:45:00,411.83,414.32,411.82,414.0,8512.0,397.7917,400.1968,397.782,399.8877,8512.0
2022-10-10 13:50:00,413.89,414.99,413.85,414.56,5428.0,399.7815,400.844,399.7428,400.4286,5428.0
2022-10-10 13:55:00,414.67,414.67,413.92,413.92,4043.0,400.5349,400.5349,399.8105,399.8105,4043.0
2022-10-10 14:00:00,414.06,414.06,413.68,413.72,3276.0,399.9457,399.9457,399.5786,399.6173,3276.0
2022-10-10 14:05:00,413.52,413.55,413.22,413.33,3212.0,399.4241,399.4531,399.1343,399.2406,3212.0
2022-10-10 14:10:00,413.29,413.29,412.81,412.81,3867.0,399.2019,399.2019,398.7383,398.7383,3867.0
2022-10-10 14:15:00,412.82,412.82,412.61,412.67,704.0,398.7479,398.7479,398.5451,398.6031,704.0
2022-10-10 14:20:00,412.87,412.87,412.15,412.41,2000.0,398.7962,398.7962,398.1008,398.3519,2000.0
2022-10-10 14:25:00,412.5,412.5,412.5,412.5,100.0,398.4389,398.4389,398.4389,398.4389,100.0
2022-10-10 14:30:00,412.42,413.53,412.42,413.5,1892.0,398.3616,399.4337,398.3616,399.4048,1892.0
2022-10-10 14:35:00,413.2,413.71,413.2,413.71,3832.0,399.115,399.6076,399.115,399.6076,3832.0
2022-10-10 14:40:00,413.84,413.88,413.33,413.45,1558.0,399.7332,399.7718,399.2406,399.3565,1558.0
2022-10-10 14:45:00,413.22,413.57,412.93,413.03,1914.0,399.1343,399.4724,398.8542,398.9508,1914.0
2022-10-10 14:50:00,413.15,413.39,413.0,413.2,3019.0,399.0667,399.2985,398.9218,399.115,3019.0
2022-10-10 14:55:00,413.28,413.28,412.61,412.99,2433.0,399.1923,399.1923,398.5451,398.9122,2433.0
2022-10-10 15:00:00,413.29,413.29,412.42,412.43,1183.0,399.2019,399.2019,398.3616,398.3712,1183.0
2022-10-10 15:05:00,412.71,412.85,412.51,412.74,2943.0,398.6417,398.7769,398.4485,398.6707,2943.0
2022-10-10 15:10:00,412.67,413.35,412.67,413.18,4369.0,398.6031,399.2599,398.6031,399.0957,4369.0
2022-10-10 15:15:00,413.46,414.21,413.46,413.87,1868.0,399.3661,400.0906,399.3661,399.7622,1868.0
2022-10-10 15:20:00,414.23,414.45,413.87,414.45,4466.0,400.1099,400.3224,399.7622,400.3224,4466.0
2022-10-10 15:25:00,413.94,413.94,412.65,412.88,5989.0,399.8298,399.8298,398.5837,398.8059,5989.0
2022-10-10 15:30:00,412.69,413.14,412.43,412.99,5238.0,398.6224,399.057,398.3712,398.9122,5238.0
2022-10-10 15:35:00,413.08,413.76,413.0,413.34,2383.0,398.9991,399.6559,398.9218,399.2502,2383.0
2022-10-10 15:40:00,413.28,413.28,412.73,412.79,2565.0,399.1923,399.1923,398.661,398.719,2565.0
2022-10-10 15:45:00,412.99,413.56,412.99,413.37,4659.0,398.9122,399.4627,398.9122,399.2792,4659.0
2022-10-10 15:50:00,413.37,413.81,412.87,413.67,8928.0,399.2792,399.7042,398.7962,399.569,8928.0
2022-10-10 15:55:00,413.6,413.6,412.27,412.34,15220.0,399.5014,399.5014,398.2167,398.2843,15220.0
2022-10-11 09:30:00,410.33,411.53,409.7,410.25,19191.0,396.3428,397.5019,395.7343,396.2656,19191.0
2022-10-11 09:35:00,410.07,410.37,409.44,409.85,10079.0,396.0917,396.3815,395.4832,395.8792,10079.0
2022-10-11 09:40:00,409.9,410.37,409.64,409.8,27265.0,395.9275,396.3815,395.6763,395.8309,27265.0
2022-10-11 09:45:00,409.94,410.63,409.15,409.33,7217.0,395.9661,396.6326,395.2031,395.3769,7217.0
2022-10-11 09:50:00,409.92,409.92,408.72,408.72,5680.0,395.9468,395.9468,394.7877,394.7877,5680.0
2022-10-11 09:55:00,408.66,408.73,408.28,408.44,5151.0,394.7298,394.7974,394.3627,394.5173,5151.0
2022-10-11 10:00:00,408.24,408.31,407.24,407.64,8574.0,394.3241,394.3917,393.3582,393.7445,8574.0
2022-10-11 10:05:00,407.4,407.98,407.4,407.57,3828.0,393.5127,394.0729,393.5127,393.6769,3828.0
2022-10-11 10:10:00,407.44,408.51,407.29,408.51,12351.0,393.5513,394.5849,393.4065,394.5849,12351.0
2022-10-11 10:15:00,408.4,409.85,408.05,409.31,4995.0,394.4786,395.8792,394.1405,395.3576,4995.0
2022-10-11 10:20:00,409.17,409.17,408.73,408.8,4067.0,395.2224,395.2224,394.7974,394.865,4067.0
2022-10-11 10:25:00,408.67,409.75,408.67,409.55,1466.0,394.7394,395.7826,394.7394,395.5894,1466.0
2022-10-11 10:30:00,409.14,410.34,408.8,410.31,7239.0,395.1934,396.3525,394.865,396.3235,7239.0
2022-10-11 10:35:00,410.11,411.06,410.11,410.96,4712.0,396.1303,397.0479,396.1303,396.9514,4712.0
2022-10-11 10:40:00,411.11,411.81,411.1,411.38,11958.0,397.0962,397.7724,397.0866,397.357,11958.0
2022-10-11 10:45:00,411.47,411.65,411.16,411.41,7574.0,397.444,397.6178,397.1445,397.386,7574.0
2022-10-11 10:50:00,411.56,411.94,411.32,411.77,4846.0,397.5309,397.8979,397.2991,397.7337,4846.0
2022-10-11 10:55:00,411.57,411.97,410.88,410.97,20105.0,397.5406,397.9269,396.8741,396.961,20105.0
2022-10-11 11:00:00,410.92,413.51,410.9,413.07,14248.0,396.9127,399.4144,396.8934,398.9894,14248.0
2022-10-11 11:05:00,413.13,413.13,411.95,412.23,5625.0,399.0474,399.0474,397.9076,398.1781,5625.0
2022-10-11 11:10:00,412.05,412.59,412.05,412.5,2457.0,398.0042,398.5258,398.0042,398.4389,2457.0
2022-10-11 11:15:00,412.6,413.19,412.6,412.87,8921.0,398.5354,399.1053,398.5354,398.7962,8921.0
2022-10-11 11:20:00,412.87,413.27,412.86,413.04,4978.0,398.7962,399.1826,398.7866,398.9605,4978.0
2022-10-11 11:25:00,413.01,413.33,412.51,413.32,6509.0,398.9315,399.2406,398.4485,399.2309,6509.0
2022-10-11 11:30:00,413.7,414.28,413.53,414.28,6043.0,399.598,400.1582,399.4337,400.1582,6043.0
2022-10-11 11:35:00,414.44,414.99,414.21,414.36,11201.0,400.3127,400.844,400.0906,400.2355,11201.0
2022-10-11 11:40:00,414.25,415.31,414.23,415.21,5379.0,400.1292,401.1531,400.1099,401.0565,5379.0
2022-10-11 11:45:00,415.45,416.14,415.33,415.94,12461.0,401.2883,401.9548,401.1724,401.7616,12461.0
2022-10-11 11:50:00,415.91,416.35,415.79,415.8,9643.0,401.7326,402.1576,401.6167,401.6264,9643.0
2022-10-11 11:55:00,415.45,415.68,415.34,415.45,2655.0,401.2883,401.5105,401.182,401.2883,2655.0
2022-10-11 12:00:00,415.4,415.4,414.52,414.52,4675.0,401.24,401.24,400.39,400.39,4675.0
2022-10-11 12:05:00,414.62,414.62,413.92,414.09,11913.0,400.4866,400.4866,399.8105,399.9747,11913.0
2022-10-11 12:10:00,414.14,415.02,414.14,415.02,2021.0,400.023,400.873,400.023,400.873,2021.0
2022-10-11 12:15:00,414.95,416.0,414.9,416.0,3977.0,400.8053,401.8196,400.757,401.8196,3977.0
2022-10-11 12:20:00,415.95,416.67,415.82,416.41,6559.0,401.7713,402.4667,401.6457,402.2156,6559.0
2022-10-11 12:25:00,416.68,416.68,416.2,416.51,4415.0,402.4764,402.4764,402.0127,402.3122,4415.0
2022-10-11 12:30:00,416.65,417.01,416.65,416.87,2139.0,402.4474,402.7951,402.4474,402.6599,2139.0
2022-10-11 12:35:00,416.74,416.96,416.66,416.95,2151.0,402.5343,402.7468,402.4571,402.7372,2151.0
2022-10-11 12:40:00,416.96,417.97,416.96,417.93,8471.0,402.7468,403.7224,402.7468,403.6838,8471.0
2022-10-11 12:45:00,417.94,418.42,417.93,418.13,5042.0,403.6934,404.1571,403.6838,403.8769,5042.0
2022-10-11 12:50:00,418.29,418.29,417.57,417.58,13027.0,404.0315,404.0315,403.336,403.3457,13027.0
2022-10-11 12:55:00,417.44,417.99,417.44,417.56,1969.0,403.2105,403.7417,403.2105,403.3264,1969.0
2022-10-11 13:00:00,417.5,417.66,417.3,417.35,4890.0,403.2684,403.423,403.0752,403.1235,4890.0
2022-10-11 13:05:00,417.34,417.5,417.04,417.3,3873.0,403.1139,403.2684,402.8241,403.0752,3873.0
2022-10-11 13:10:00,417.33,417.33,416.86,416.95,5980.0,403.1042,403.1042,402.6502,402.7372,5980.0
2022-10-11 13:15:00,416.84,417.09,416.21,416.72,15518.0,402.6309,402.8724,402.0224,402.515,15518.0
2022-10-11 13:20:00,416.6,417.25,416.57,417.25,6700.0,402.3991,403.0269,402.3701,403.0269,6700.0
2022-10-11 13:25:00,417.27,417.27,416.12,416.28,9644.0,403.0463,403.0463,401.9355,402.09,9644.0
2022-10-11 13:30:00,416.3,416.57,415.77,416.33,9887.0,402.1093,402.3701,401.5974,402.1383,9887.0
2022-10-11 13:35:00,416.25,416.44,416.1,416.14,1500.0,402.061,402.2446,401.9161,401.9548,1500.0
2022-10-11 13:40:00,416.36,416.51,416.18,416.33,1405.0,402.1673,402.3122,401.9934,402.1383,1405.0
2022-10-11 13:45:00,416.29,416.71,416.26,416.26,3005.0,402.0997,402.5053,402.0707,402.0707,3005.0
2022-10-11 13:50:00,416.18,416.66,416.02,416.15,4014.0,401.9934,402.4571,401.8389,401.9644,4014.0
2022-10-11 13:55:00,416.03,416.35,415.93,416.34,4700.0,401.8485,402.1576,401.7519,402.148,4700.0
2022-10-11 14:00:00,416.36,416.46,415.99,416.3,4032.0,402.1673,402.2639,401.8099,402.1093,4032.0
2022-10-11 14:05:00,416.46,416.53,415.52,415.78,3305.0,402.2639,402.3315,401.3559,401.6071,3305.0
2022-10-11 14:10:00,415.49,415.58,415.19,415.43,2484.0,401.3269,401.4139,401.0372,401.269,2484.0
2022-10-11 14:15:00,415.79,415.79,415.37,415.39,4918.0,401.6167,401.6167,401.211,401.2303,4918.0
2022-10-11 14:20:00,415.39,415.91,415.39,415.91,3895.0,401.2303,401.7326,401.2303,401.7326,3895.0
2022-10-11 14:25:00,415.99,416.19,415.79,415.79,12459.0,401.8099,402.0031,401.6167,401.6167,12459.0
2022-10-11 14:30:00,416.06,416.6,416.03,416.45,5593.0,401.8775,402.3991,401.8485,402.2542,5593.0
2022-10-11 14:35:00,416.24,416.6,415.97,416.58,4585.0,402.0514,402.3991,401.7906,402.3798,4585.0
2022-10-11 14:40:00,416.6,416.79,415.58,415.58,62852.0,402.3991,402.5826,401.4139,401.4139,62852.0
2022-10-11 14:45:00,415.62,415.63,413.57,413.82,17989.0,401.4525,401.4622,399.4724,399.7139,17989.0
2022-10-11 14:50:00,413.8,413.82,412.69,412.73,12693.0,399.6945,399.7139,398.6224,398.661,12693.0
2022-10-11 14:55:00,412.52,412.62,411.44,411.62,4953.0,398.4582,398.5548,397.415,397.5889,4953.0
2022-10-11 15:00:00,411.57,411.74,410.81,410.95,15639.0,397.5406,397.7048,396.8065,396.9417,15639.0
2022-10-11 15:05:00,411.0,411.39,410.75,410.87,19738.0,396.99,397.3667,396.7485,396.8644,19738.0
2022-10-11 15:10:00,410.84,410.91,410.0,410.48,9010.0,396.8354,396.9031,396.0241,396.4877,9010.0
2022-10-11 15:15:00,410.07,410.92,409.65,410.71,7623.0,396.0917,396.9127,395.686,396.7099,7623.0
2022-10-11 15:20:00,410.81,411.52,410.61,411.17,10687.0,396.8065,397.4923,396.6133,397.1542,10687.0
2022-10-11 15:25:00,411.35,411.39,410.51,411.12,4753.0,397.3281,397.3667,396.5167,397.1059,4753.0
2022-10-11 15:30:00,411.24,411.42,410.47,411.18,6571.0,397.2218,397.3957,396.4781,397.1639,6571.0
2022-10-11 15:35:00,411.33,412.48,411.27,412.44,9524.0,397.3087,398.4195,397.2508,398.3809,9524.0
2022-10-11 15:40:00,412.16,412.3,411.55,412.27,4031.0,398.1104,398.2457,397.5212,398.2167,4031.0
2022-10-11 15:45:00,412.37,412.95,411.95,412.95,6080.0,398.3133,398.8735,397.9076,398.8735,6080.0
2022-10-11 15:50:00,412.94,413.1,411.77,413.05,9743.0,398.8639,399.0184,397.7337,398.9701,9743.0
2022-10-11 15:55:00,413.14,413.63,412.76,413.05,55360.0,399.057,399.5303,398.69,398.9701,55360.0
2022-10-12 09:30:00,413.35,413.54,409.51,410.2,24616.0,399.2599,399.4434,395.5508,396.2173,24616.0
2022-10-12 09:35:00,410.42,412.25,410.42,412.13,6562.0,396.4298,398.1974,396.4298,398.0815,6562.0
2022-10-12 09:40:00,411.7,412.82,410.75,412.66,12639.0,397.6661,398.7479,396.7485,398.5934,12639.0
2022-10-12 09:45:00,412.7,413.24,411.2,411.41,15477.0,398.632,399.1536,397.1832,397.386,15477.0
2022-10-12 09:50:00,411.36,411.36,410.49,410.51,5676.0,397.3377,397.3377,396.4974,396.5167,5676.0
2022-10-12 09:55:00,410.66,412.18,410.49,412.18,5368.0,396.6616,398.1298,396.4974,398.1298,5368.0
2022-10-12 10:00:00,411.94,412.87,411.94,412.6,14980.0,397.8979,398.7962,397.8979,398.5354,14980.0
2022-10-12 10:05:00,412.59,412.69,410.97,411.27,5036.0,398.5258,398.6224,396.961,397.2508,5036.0
2022-10-12 10:10:00,411.33,411.52,410.58,410.71,4063.0,397.3087,397.4923,396.5843,396.7099,4063.0
2022-10-12 10:15:00,410.69,411.15,410.43,411.14,4499.0,396.6906,397.1349,396.4394,397.1252,4499.0
2022-10-12 10:20:00,411.05,411.05,409.51,409.87,5105.0,397.0383,397.0383,395.5508,395.8985,5105.0
2022-10-12 10:25:00,409.75,411.19,409.73,410.71,5068.0,395.7826,397.1735,395.7633,396.7099,5068.0
2022-10-12 10:30:00,410.74,411.83,410.4,411.4,4382.0,396.7389,397.7917,396.4104,397.3764,4382.0
2022-10-12 10:35:00,411.46,411.54,410.54,410.54,2622.0,397.4343,397.5116,396.5457,396.5457,2622.0
2022-10-12 10:40:00,410.16,410.16,409.58,409.64,3320.0,396.1786,396.1786,395.6184,395.6763,3320.0
2022-10-12 10:45:00,409.33,410.1,409.04,410.05,3469.0,395.3769,396.1207,395.0968,396.0724,3469.0
2022-10-12 10:50:00,410.34,410.34,409.69,410.27,3322.0,396.3525,396.3525,395.7246,396.2849,3322.0
2022-10-12 10:55:00,410.37,410.77,410.17,410.26,6094.0,396.3815,396.7678,396.1883,396.2752,6094.0
2022-10-12 11:00:00,410.07,411.4,410.07,410.95,7544.0,396.0917,397.3764,396.0917,396.9417,7544.0
2022-10-12 11:05:00,410.88,411.23,410.79,411.15,2478.0,396.8741,397.2121,396.7871,397.1349,2478.0
2022-10-12 11:10:00,411.48,411.54,411.26,411.26,2000.0,397.4536,397.5116,397.2411,397.2411,2000.0
2022-10-12 11:15:00,411.46,412.19,411.39,412.19,2200.0,397.4343,398.1394,397.3667,398.1394,2200.0
2022-10-12 11:20:00,411.88,412.24,411.44,411.63,7033.0,397.84,398.1877,397.415,397.5985,7033.0
2022-10-12 11:25:00,411.55,411.57,411.15,411.57,3591.0,397.5212,397.5406,397.1349,397.5406,3591.0
2022-10-12 11:30:00,411.7,411.7,411.14,411.36,4570.0,397.6661,397.6661,397.1252,397.3377,4570.0
2022-10-12 11:35:00,411.23,411.74,410.98,411.14,1900.0,397.2121,397.7048,396.9707,397.1252,1900.0
2022-10-12 11:40:00,411.27,412.55,411.01,412.22,4393.0,397.2508,398.4872,396.9996,398.1684,4393.0
2022-10-12 11:45:00,412.27,412.31,412.19,412.25,1009.0,398.2167,398.2553,398.1394,398.1974,1009.0
2022-10-12 11:50:00,412.17,413.03,412.17,412.91,17151.0,398.1201,398.9508,398.1201,398.8349,17151.0
2022-10-12 11:55:00,412.96,413.03,412.54,412.62,40194.0,398.8832,398.9508,398.4775,398.5548,40194.0
2022-10-12 12:00:00,413.0,413.0,412.53,412.62,13494.0,398.9218,398.9218,398.4678,398.5548,13494.0
2022-10-12 12:05:00,412.63,413.27,412.04,412.2,14345.0,398.5644,399.1826,397.9945,398.1491,14345.0
2022-10-12 12:10:00,412.05,412.05,411.41,411.75,4459.0,398.0042,398.0042,397.386,397.7144,4459.0
2022-10-12 12:15:00,412.02,412.39,411.89,412.32,2122.0,397.9752,398.3326,397.8497,398.265,2122.0
2022-10-12 12:20:00,412.63,412.63,412.01,412.11,4500.0,398.5644,398.5644,397.9656,398.0622,4500.0
2022-10-12 12:25:00,411.98,412.37,411.37,411.43,6701.0,397.9366,398.3133,397.3474,397.4053,6701.0
2022-10-12 12:30:00,411.63,411.66,411.38,411.51,2200.0,397.5985,397.6275,397.357,397.4826,2200.0
2022-10-12 12:35:00,411.78,411.86,411.05,411.15,6559.0,397.7434,397.8207,397.0383,397.1349,6559.0
2022-10-12 12:40:00,411.08,411.11,411.0,411.11,1026.0,397.0673,397.0962,396.99,397.0962,1026.0
2022-10-12 12:45:00,411.16,411.73,411.14,411.56,3592.0,397.1445,397.6951,397.1252,397.5309,3592.0
2022-10-12 12:50:00,411.91,411.94,411.85,411.9,1564.0,397.869,397.8979,397.811,397.8593,1564.0
2022-10-12 12:55:00,412.06,412.25,412.01,412.17,2034.0,398.0139,398.1974,397.9656,398.1201,2034.0
2022-10-12 13:00:00,412.4,412.41,411.96,411.96,2638.0,398.3423,398.3519,397.9173,397.9173,2638.0
2022-10-12 13:05:00,411.96,412.29,411.96,412.17,1500.0,397.9173,398.236,397.9173,398.1201,1500.0
2022-10-12 13:10:00,412.32,412.47,412.25,412.4,2400.0,398.265,398.4099,398.1974,398.3423,2400.0
2022-10-12 13:15:00,412.18,412.18,412.03,412.03,300.0,398.1298,398.1298,397.9849,397.9849,300.0
2022-10-12 13:20:00,411.89,411.91,411.8,411.82,1460.0,397.8497,397.869,397.7627,397.782,1460.0
2022-10-12 13:25:00,411.85,412.25,411.85,412.25,3064.0,397.811,398.1974,397.811,398.1974,3064.0
2022-10-12 13:30:00,412.17,412.24,411.6,411.84,1746.0,398.1201,398.1877,397.5695,397.8014,1746.0
2022-10-12 13:35:00,411.59,411.6,411.47,411.6,787.0,397.5599,397.5695,397.444,397.5695,787.0
2022-10-12 13:40:00,411.81,411.81,411.26,411.38,10659.0,397.7724,397.7724,397.2411,397.357,10659.0
2022-10-12 13:45:00,411.52,411.79,411.33,411.76,3930.0,397.4923,397.7531,397.3087,397.7241,3930.0
2022-10-12 13:50:00,411.7,411.76,411.3,411.54,4309.0,397.6661,397.7241,397.2798,397.5116,4309.0
2022-10-12 13:55:00,411.34,411.51,411.24,411.51,9318.0,397.3184,397.4826,397.2218,397.4826,9318.0
2022-10-12 14:00:00,411.81,412.57,411.16,411.42,19099.0,397.7724,398.5065,397.1445,397.3957,19099.0
2022-10-12 14:05:00,411.63,412.45,411.26,412.3,32455.0,397.5985,398.3906,397.2411,398.2457,32455.0
2022-10-12 14:10:00,411.63,412.69,411.56,412.53,18543.0,397.5985,398.6224,397.5309,398.4678,18543.0
2022-10-12 14:15:00,412.75,412.75,411.94,412.34,7272.0,398.6803,398.6803,397.8979,398.2843,7272.0
2022-10-12 14:20:00,412.41,412.53,411.73,412.4,10376.0,398.3519,398.4678,397.6951,398.3423,10376.0
2022-10-12 14:25:00,412.18,413.45,412.17,413.38,6664.0,398.1298,399.3565,398.1201,399.2889,6664.0
2022-10-12 14:30:00,413.33,413.68,412.86,413.29,7565.0,399.2406,399.5786,398.7866,399.2019,7565.0
2022-10-12 14:35:00,413.49,413.57,413.27,413.29,6173.0,399.3951,399.4724,399.1826,399.2019,6173.0
2022-10-12 14:40:00,413.36,413.4,412.92,412.96,5914.0,399.2695,399.3082,398.8445,398.8832,5914.0
2022-10-12 14:45:00,412.68,412.92,412.45,412.45,3858.0,398.6127,398.8445,398.3906,398.3906,3858.0
2022-10-12 14:50:00,412.31,412.4,411.97,412.0,7397.0,398.2553,398.3423,397.9269,397.9559,7397.0
2022-10-12 14:55:00,412.04,412.31,411.76,411.89,10328.0,397.9945,398.2553,397.7241,397.8497,10328.0
2022-10-12 15:00:00,411.83,412.08,411.45,411.45,8306.0,397.7917,398.0332,397.4246,397.4246,8306.0
2022-10-12 15:05:00,411.53,412.0,411.44,411.86,3899.0,397.5019,397.9559,397.415,397.8207,3899.0
2022-10-12 15:10:00,412.08,412.22,411.97,412.14,3415.0,398.0332,398.1684,397.9269,398.0911,3415.0
2022-10-12 15:15:00,412.18,412.72,411.69,412.72,1638.0,398.1298,398.6514,397.6565,398.6514,1638.0
2022-10-12 15:20:00,412.77,412.81,412.61,412.61,4152.0,398.6997,398.7383,398.5451,398.5451,4152.0
2022-10-12 15:25:00,412.47,412.55,412.17,412.22,2280.0,398.4099,398.4872,398.1201,398.1684,2280.0
2022-10-12 15:30:00,412.18,412.55,412.05,412.43,5016.0,398.1298,398.4872,398.0042,398.3712,5016.0
2022-10-12 15:35:00,412.56,412.75,412.4,412.4,3622.0,398.4968,398.6803,398.3423,398.3423,3622.0
2022-10-12 15:40:00,412.56,412.65,412.33,412.65,2964.0,398.4968,398.5837,398.2747,398.5837,2964.0
2022-10-12 15:45:00,412.53,412.58,411.91,411.91,4539.0,398.4678,398.5161,397.869,397.869,4539.0
2022-10-12 15:50:00,411.88,412.12,411.6,411.89,9076.0,397.84,398.0718,397.5695,397.8497,9076.0
2022-10-12 15:55:00,411.83,411.83,410.71,410.83,40397.0,397.7917,397.7917,396.7099,396.8258,40397.0
2022-10-13 09:30:00,402.79,403.13,400.15,401.64,20755.0,389.0598,389.3883,386.5098,387.949,20755.0
2022-10-13 09:35:00,401.94,401.95,399.84,400.2,16677.0,388.2388,388.2485,386.2104,386.5581,16677.0
2022-10-13 09:40:00,400.34,402.71,399.69,401.17,39587.0,386.6934,388.9826,386.0655,387.4951,39587.0
2022-10-13 09:45:00,401.34,404.13,401.08,404.13,24378.0,387.6593,390.3542,387.4081,390.3542,24378.0
2022-10-13 09:50:00,404.33,406.34,404.31,405.83,13172.0,390.5474,392.4888,390.528,391.9962,13172.0
2022-10-13 09:55:00,405.89,406.4,404.7,405.26,16798.0,392.0542,392.5468,390.9047,391.4457,16798.0
2022-10-13 10:00:00,405.43,405.81,404.69,405.67,15852.0,391.6099,391.9769,390.8951,391.8417,15852.0
2022-10-13 10:05:00,405.99,407.0,405.35,406.6,22843.0,392.1508,393.1263,391.5326,392.74,22843.0
2022-10-13 10:10:00,406.62,407.2,405.72,407.15,9626.0,392.7593,393.3195,391.89,393.2712,9626.0
2022-10-13 10:15:00,407.17,407.8,406.65,406.76,9191.0,393.2905,393.8991,392.7883,392.8945,9191.0
2022-10-13 10:20:00,406.76,406.78,405.98,405.98,4932.0,392.8945,392.9138,392.1411,392.1411,4932.0
2022-10-13 10:25:00,405.77,406.12,404.36,404.5,10139.0,391.9383,392.2763,390.5763,390.7116,10139.0
2022-10-13 10:30:00,404.33,406.17,404.33,405.33,3686.0,390.5474,392.3246,390.5474,391.5133,3686.0
2022-10-13 10:35:00,405.03,405.75,404.49,405.56,5902.0,391.2235,391.9189,390.7019,391.7354,5902.0
2022-10-13 10:40:00,405.48,406.29,405.23,406.29,4800.0,391.6582,392.4405,391.4167,392.4405,4800.0
2022-10-13 10:45:00,406.27,407.49,406.0,406.86,9117.0,392.4212,393.5996,392.1604,392.9911,9117.0
2022-10-13 10:50:00,407.57,407.59,406.58,407.39,4100.0,393.6769,393.6962,392.7207,393.503,4100.0
2022-10-13 10:55:00,407.46,408.45,407.38,407.44,12394.0,393.5707,394.5269,393.4934,393.5513,12394.0
2022-10-13 11:00:00,407.41,408.33,407.17,408.33,11511.0,393.5224,394.411,393.2905,394.411,11511.0
2022-10-13 11:05:00,408.52,411.33,408.52,411.09,21249.0,394.5945,397.3087,394.5945,397.0769,21249.0
2022-10-13 11:10:00,411.02,411.7,410.49,411.7,7869.0,397.0093,397.6661,396.4974,397.6661,7869.0
2022-10-13 11:15:00,411.76,414.87,411.19,413.94,52718.0,397.7241,400.7281,397.1735,399.8298,52718.0
2022-10-13 11:20:00,413.89,417.08,413.83,414.5,42673.0,399.7815,402.8627,399.7235,400.3707,42673.0
2022-10-13 11:25:00,414.52,414.87,413.73,414.54,11586.0,400.39,400.7281,399.6269,400.4093,11586.0
2022-10-13 11:30:00,414.8,415.07,414.21,414.77,10037.0,400.6605,400.9213,400.0906,400.6315,10037.0
2022-10-13 11:35:00,414.91,418.75,414.9,418.07,29878.0,400.7667,404.4758,400.757,403.819,29878.0
2022-10-13 11:40:00,418.17,419.37,416.81,416.81,26815.0,403.9156,405.0747,402.6019,402.6019,26815.0
2022-10-13 11:45:00,417.09,417.26,416.09,416.48,17347.0,402.8724,403.0366,401.9065,402.2832,17347.0
2022-10-13 11:50:00,416.38,417.26,415.92,417.1,11243.0,402.1866,403.0366,401.7423,402.8821,11243.0
2022-10-13 11:55:00,417.4,417.4,416.4,416.98,1636.0,403.1718,403.1718,402.2059,402.7661,1636.0
2022-10-13 12:00:00,417.03,418.15,416.79,417.52,8275.0,402.8144,403.8963,402.5826,403.2877,8275.0
2022-10-13 12:05:00,418.01,418.01,416.89,416.89,1320.0,403.761,403.761,402.6792,402.6792,1320.0
2022-10-13 12:10:00,417.13,417.13,415.72,416.21,2334.0,402.911,402.911,401.5491,402.0224,2334.0
2022-10-13 12:15:00,416.17,416.37,414.99,414.99,4249.0,401.9838,402.1769,400.844,400.844,4249.0
2022-10-13 12:20:00,414.72,415.72,414.53,415.6,4350.0,400.5832,401.5491,400.3997,401.4332,4350.0
2022-10-13 12:25:00,414.76,415.38,414.76,415.2,652.0,400.6218,401.2207,400.6218,401.0468,652.0
2022-10-13 12:30:00,414.71,415.61,414.7,415.4,6825.0,400.5735,401.4428,400.5639,401.24,6825.0
2022-10-13 12:35:00,415.54,415.78,415.08,415.33,5401.0,401.3752,401.6071,400.9309,401.1724,5401.0
2022-10-13 12:40:00,415.36,417.1,415.34,416.71,7912.0,401.2014,402.8821,401.182,402.5053,7912.0
2022-10-13 12:45:00,416.61,417.57,416.42,417.47,14105.0,402.4088,403.336,402.2252,403.2394,14105.0
2022-10-13 12:50:00,417.4,418.09,417.2,417.3,21647.0,403.1718,403.8383,402.9786,403.0752,21647.0
2022-10-13 12:55:00,417.29,417.95,417.29,417.81,5100.0,403.0656,403.7031,403.0656,403.5679,5100.0
2022-10-13 13:00:00,417.76,418.59,417.54,418.57,5391.0,403.5196,404.3213,403.3071,404.3019,5391.0
2022-10-13 13:05:00,418.68,418.68,417.85,417.85,3528.0,404.4082,404.4082,403.6065,403.6065,3528.0
2022-10-13 13:10:00,417.73,417.92,417.32,417.64,4213.0,403.4906,403.6741,403.0946,403.4036,4213.0
2022-10-13 13:15:00,417.71,418.5,417.7,418.34,3834.0,403.4713,404.2343,403.4616,404.0798,3834.0
2022-10-13 13:20:00,418.58,419.25,418.58,419.25,2896.0,404.3116,404.9588,404.3116,404.9588,2896.0
2022-10-13 13:25:00,419.31,420.68,419.26,420.16,8211.0,405.0167,406.34,404.9684,405.8377,8211.0
2022-10-13 13:30:00,420.64,421.26,420.51,420.97,4704.0,406.3014,406.9002,406.1758,406.6201,4704.0
2022-10-13 13:35:00,420.73,420.74,420.35,420.62,3785.0,406.3883,406.398,406.0213,406.2821,3785.0
2022-10-13 13:40:00,420.66,420.68,419.84,419.97,2708.0,406.3207,406.34,405.5287,405.6542,2708.0
2022-10-13 13:45:00,419.77,420.05,419.64,419.93,3231.0,405.461,405.7315,405.3355,405.6156,3231.0
2022-10-13 13:50:00,420.05,420.28,419.84,420.28,5061.0,405.7315,405.9537,405.5287,405.9537,5061.0
2022-10-13 13:55:00,420.21,420.43,419.89,420.28,2220.0,405.886,406.0985,405.577,405.9537,2220.0
2022-10-13 14:00:00,419.84,420.24,419.84,420.21,3028.0,405.5287,405.915,405.5287,405.886,3028.0
2022-10-13 14:05:00,420.45,420.51,419.73,420.15,4429.0,406.1179,406.1758,405.4224,405.8281,4429.0
2022-10-13 14:10:00,419.79,420.1,419.44,419.97,3147.0,405.4804,405.7798,405.1423,405.6542,3147.0
2022-10-13 14:15:00,420.22,420.3,419.86,419.99,2284.0,405.8957,405.973,405.548,405.6735,2284.0
2022-10-13 14:20:00,420.04,420.23,419.67,419.99,2065.0,405.7218,405.9054,405.3644,405.6735,2065.0
2022-10-13 14:25:00,419.79,419.79,418.63,418.74,1952.0,405.4804,405.4804,404.3599,404.4662,1952.0
2022-10-13 14:30:00,418.87,419.35,418.87,419.17,4026.0,404.5917,405.0554,404.5917,404.8815,4026.0
2022-10-13 14:35:00,419.4,419.88,419.36,419.78,2350.0,405.1037,405.5673,405.065,405.4707,2350.0
2022-10-13 14:40:00,419.59,420.16,419.57,420.16,4709.0,405.2872,405.8377,405.2679,405.8377,4709.0
2022-10-13 14:45:00,420.08,420.49,419.9,420.14,4033.0,405.7605,406.1565,405.5866,405.8184,4033.0
2022-10-13 14:50:00,420.09,420.82,420.09,420.66,4959.0,405.7701,406.4752,405.7701,406.3207,4959.0
2022-10-13 14:55:00,420.77,421.39,420.7,421.26,3177.0,406.427,407.0258,406.3593,406.9002,3177.0
2022-10-13 15:00:00,421.1,421.2,420.42,421.02,3543.0,406.7457,406.8423,406.0889,406.6684,3543.0
2022-10-13 15:05:00,421.13,422.01,421.13,421.98,7570.0,406.7747,407.6247,406.7747,407.5957,7570.0
2022-10-13 15:10:00,422.03,422.03,421.36,421.38,4539.0,407.644,407.644,406.9968,407.0162,4539.0
2022-10-13 15:15:00,421.25,421.77,421.16,421.77,1762.0,406.8906,407.3929,406.8037,407.3929,1762.0
2022-10-13 15:20:00,421.34,421.34,420.78,420.84,3685.0,406.9775,406.9775,406.4366,406.4946,3685.0
2022-10-13 15:25:00,420.87,421.03,420.01,420.34,6745.0,406.5235,406.6781,405.6929,406.0116,6745.0
2022-10-13 15:30:00,420.38,420.75,419.26,419.35,6082.0,406.0502,406.4076,404.9684,405.0554,6082.0
2022-10-13 15:35:00,419.28,419.79,418.99,419.79,5377.0,404.9877,405.4804,404.7076,405.4804,5377.0
2022-10-13 15:40:00,419.74,419.76,419.18,419.76,5563.0,405.4321,405.4514,404.8912,405.4514,5563.0
2022-10-13 15:45:00,419.72,420.1,419.56,419.93,2886.0,405.4127,405.7798,405.2582,405.6156,2886.0
2022-10-13 15:50:00,419.72,420.85,419.37,420.5,15074.0,405.4127,406.5042,405.0747,406.1662,15074.0
2022-10-13 15:55:00,420.43,420.43,419.66,419.88,36668.0,406.0985,406.0985,405.3548,405.5673,36668.0
2022-10-14 09:30:00,422.69,424.09,421.58,422.08,45273.0,408.2815,409.6338,407.2093,407.6923,45273.0
2022-10-14 09:35:00,421.88,425.21,421.88,425.15,27947.0,407.4991,410.7156,407.4991,410.6576,27947.0
2022-10-14 09:40:00,425.12,425.12,421.5,421.58,30088.0,410.6287,410.6287,407.1321,407.2093,30088.0
2022-10-14 09:45:00,421.66,421.66,420.14,420.82,24300.0,407.2866,407.2866,405.8184,406.4752,24300.0
2022-10-14 09:50:00,420.82,421.66,420.39,420.79,11515.0,406.4752,407.2866,406.0599,406.4463,11515.0
2022-10-14 09:55:00,421.26,421.76,420.93,420.93,14748.0,406.9002,407.3832,406.5815,406.5815,14748.0
2022-10-14 10:00:00,420.95,420.95,417.35,418.9,19811.0,406.6008,406.6008,403.1235,404.6207,19811.0
2022-10-14 10:05:00,419.25,419.83,417.96,417.96,7423.0,404.9588,405.519,403.7127,403.7127,7423.0
2022-10-14 10:10:00,417.81,417.86,415.69,415.69,3586.0,403.5679,403.6161,401.5201,401.5201,3586.0
2022-10-14 10:15:00,415.64,416.57,415.64,416.15,7793.0,401.4718,402.3701,401.4718,401.9644,7793.0
2022-10-14 10:20:00,415.91,415.91,414.47,414.54,10940.0,401.7326,401.7326,400.3417,400.4093,10940.0
2022-10-14 10:25:00,414.69,415.95,413.91,415.51,8518.0,400.5542,401.7713,399.8008,401.3463,8518.0
2022-10-14 10:30:00,415.28,416.47,415.02,415.56,18248.0,401.1241,402.2735,400.873,401.3945,18248.0
2022-10-14 10:35:00,416.03,416.66,415.52,416.23,11820.0,401.8485,402.4571,401.3559,402.0417,11820.0
2022-10-14 10:40:00,416.15,416.65,414.4,414.77,6647.0,401.9644,402.4474,400.2741,400.6315,6647.0
2022-10-14 10:45:00,414.46,414.95,414.11,414.17,9798.0,400.332,400.8053,399.994,400.0519,9798.0
2022-10-14 10:50:00,414.05,415.67,414.05,415.16,14626.0,399.936,401.5008,399.936,401.0082,14626.0
2022-10-14 10:55:00,415.14,415.8,414.96,415.66,7626.0,400.9889,401.6264,400.815,401.4911,7626.0
2022-10-14 11:00:00,415.97,416.94,415.96,416.81,19720.0,401.7906,402.7275,401.7809,402.6019,19720.0
2022-10-14 11:05:00,416.68,416.68,415.58,415.58,8767.0,402.4764,402.4764,401.4139,401.4139,8767.0
2022-10-14 11:10:00,415.54,415.55,414.4,414.52,4798.0,401.3752,401.3849,400.2741,400.39,4798.0
2022-10-14 11:15:00,414.11,414.11,413.45,413.57,5564.0,399.994,399.994,399.3565,399.4724,5564.0
2022-10-14 11:20:00,413.59,414.8,413.59,414.51,7162.0,399.4917,400.6605,399.4917,400.3803,7162.0
2022-10-14 11:25:00,414.7,415.56,414.67,415.36,2559.0,400.5639,401.3945,400.5349,401.2014,2559.0
2022-10-14 11:30:00,415.19,415.19,414.12,414.18,3500.0,401.0372,401.0372,400.0036,400.0616,3500.0
2022-10-14 11:35:00,413.99,414.3,413.5,414.22,9828.0,399.8781,400.1775,399.4048,400.1002,9828.0
2022-10-14 11:40:00,414.25,414.42,413.04,413.25,2034.0,400.1292,400.2934,398.9605,399.1633,2034.0
2022-10-14 11:45:00,413.12,413.12,412.4,412.51,11050.0,399.0377,399.0377,398.3423,398.4485,11050.0
2022-10-14 11:50:00,412.88,413.02,412.11,412.47,2895.0,398.8059,398.9411,398.0622,398.4099,2895.0
2022-10-14 11:55:00,412.43,412.85,412.12,412.17,6681.0,398.3712,398.7769,398.0718,398.1201,6681.0
2022-10-14 12:00:00,412.22,413.28,411.92,412.99,5150.0,398.1684,399.1923,397.8786,398.9122,5150.0
2022-10-14 12:05:00,412.89,412.89,411.35,411.35,6214.0,398.8156,398.8156,397.3281,397.3281,6214.0
2022-10-14 12:10:00,411.52,411.85,411.13,411.13,3530.0,397.4923,397.811,397.1156,397.1156,3530.0
2022-10-14 12:15:00,410.97,411.61,410.82,411.47,5710.0,396.961,397.5792,396.8161,397.444,5710.0
2022-10-14 12:20:00,411.62,412.01,411.62,411.77,2380.0,397.5889,397.9656,397.5889,397.7337,2380.0
2022-10-14 12:25:00,412.03,412.54,411.97,412.54,2504.0,397.9849,398.4775,397.9269,398.4775,2504.0
2022-10-14 12:30:00,412.62,412.96,412.09,412.22,2311.0,398.5548,398.8832,398.0428,398.1684,2311.0
2022-10-14 12:35:00,412.45,413.35,412.45,412.96,5589.0,398.3906,399.2599,398.3906,398.8832,5589.0
2022-10-14 12:40:00,412.91,413.79,412.91,413.54,1631.0,398.8349,399.6849,398.8349,399.4434,1631.0
2022-10-14 12:45:00,413.5,413.62,412.63,412.64,2994.0,399.4048,399.5207,398.5644,398.5741,2994.0
2022-10-14 12:50:00,412.53,412.53,411.82,412.16,3124.0,398.4678,398.4678,397.782,398.1104,3124.0
2022-10-14 12:55:00,412.02,412.02,411.92,411.97,500.0,397.9752,397.9752,397.8786,397.9269,500.0
2022-10-14 13:00:00,411.92,412.96,411.92,412.63,6752.0,397.8786,398.8832,397.8786,398.5644,6752.0
2022-10-14 13:05:00,412.57,412.57,411.52,411.69,1514.0,398.5065,398.5065,397.4923,397.6565,1514.0
2022-10-14 13:10:00,411.71,412.11,411.62,411.68,3729.0,397.6758,398.0622,397.5889,397.6468,3729.0
2022-10-14 13:15:00,411.5,411.76,411.31,411.57,2133.0,397.4729,397.7241,397.2894,397.5406,2133.0
2022-10-14 13:20:00,411.48,411.83,410.93,411.76,4257.0,397.4536,397.7917,396.9224,397.7241,4257.0
2022-10-14 13:25:00,411.6,411.89,411.36,411.89,1750.0,397.5695,397.8497,397.3377,397.8497,1750.0
2022-10-14 13:30:00,411.75,412.15,411.73,412.04,1700.0,397.7144,398.1008,397.6951,397.9945,1700.0
2022-10-14 13:35:00,412.06,412.21,411.48,411.9,6947.0,398.0139,398.1587,397.4536,397.8593,6947.0
2022-10-14 13:40:00,411.87,412.25,411.48,411.59,4836.0,397.8303,398.1974,397.4536,397.5599,4836.0
2022-10-14 13:45:00,411.78,412.03,411.62,411.62,1689.0,397.7434,397.9849,397.5889,397.5889,1689.0
2022-10-14 13:50:00,411.51,411.83,411.34,411.79,1535.0,397.4826,397.7917,397.3184,397.7531,1535.0
2022-10-14 13:55:00,411.75,412.34,411.75,412.33,4710.0,397.7144,398.2843,397.7144,398.2747,4710.0
2022-10-14 14:00:00,412.29,412.29,411.75,411.93,3940.0,398.236,398.236,397.7144,397.8883,3940.0
2022-10-14 14:05:00,412.02,412.09,411.38,411.41,8585.0,397.9752,398.0428,397.357,397.386,8585.0
2022-10-14 14:10:00,411.28,411.38,411.01,411.11,5205.0,397.2604,397.357,396.9996,397.0962,5205.0
2022-10-14 14:15:00,411.0,411.06,410.36,410.41,5913.0,396.99,397.0479,396.3718,396.4201,5913.0
2022-10-14 14:20:00,410.36,410.63,410.32,410.46,8247.0,396.3718,396.6326,396.3332,396.4684,8247.0
2022-10-14 14:25:00,410.32,410.38,409.98,410.38,3112.0,396.3332,396.3911,396.0048,396.3911,3112.0
2022-10-14 14:30:00,410.22,410.47,410.16,410.16,4688.0,396.2366,396.4781,396.1786,396.1786,4688.0
2022-10-14 14:35:00,410.32,410.35,409.94,410.34,2472.0,396.3332,396.3621,395.9661,396.3525,2472.0
2022-10-14 14:40:00,410.15,410.39,409.6,410.2,10987.0,396.169,396.4008,395.6377,396.2173,10987.0
2022-10-14 14:45:00,410.04,410.31,409.82,410.04,2068.0,396.0627,396.3235,395.8502,396.0627,2068.0
2022-10-14 14:50:00,410.23,410.24,409.96,409.96,2020.0,396.2462,396.2559,395.9854,395.9854,2020.0
2022-10-14 14:55:00,409.93,410.49,409.93,410.47,4487.0,395.9565,396.4974,395.9565,396.4781,4487.0
2022-10-14 15:00:00,410.73,411.32,410.69,411.05,7282.0,396.7292,397.2991,396.6906,397.0383,7282.0
2022-10-14 15:05:00,411.13,411.13,410.15,410.33,8313.0,397.1156,397.1156,396.169,396.3428,8313.0
2022-10-14 15:10:00,410.4,410.51,409.96,410.04,3195.0,396.4104,396.5167,395.9854,396.0627,3195.0
2022-10-14 15:15:00,409.85,409.88,409.2,409.65,4962.0,395.8792,395.9082,395.2513,395.686,4962.0
2022-10-14 15:20:00,409.54,410.37,409.54,410.31,1927.0,395.5798,396.3815,395.5798,396.3235,1927.0
2022-10-14 15:25:00,410.28,410.65,410.08,410.64,4361.0,396.2945,396.6519,396.1013,396.6423,4361.0
2022-10-14 15:30:00,410.44,411.2,410.43,411.18,5214.0,396.4491,397.1832,396.4394,397.1639,5214.0
2022-10-14 15:35:00,411.16,411.37,410.31,410.36,3895.0,397.1445,397.3474,396.3235,396.3718,3895.0
2022-10-14 15:40:00,410.48,410.62,410.13,410.61,4279.0,396.4877,396.6229,396.1496,396.6133,4279.0
2022-10-14 15:45:00,410.47,410.51,410.03,410.51,27943.0,396.4781,396.5167,396.0531,396.5167,27943.0
2022-10-14 15:50:00,410.57,410.89,410.25,410.46,11238.0,396.5746,396.8837,396.2656,396.4684,11238.0
2022-10-14 15:55:00,410.44,410.49,409.06,409.58,46030.0,396.4491,396.4974,395.1161,395.6184,46030.0
2022-10-17 09:30:00,416.81,419.43,416.68,418.18,45384.0,402.6019,405.1326,402.4764,403.9252,45384.0
2022-10-17 09:35:00,418.24,420.63,418.23,420.53,24792.0,403.9832,406.2917,403.9735,406.1951,24792.0
2022-10-17 09:40:00,420.66,422.0,419.97,419.97,38884.0,406.3207,407.615,405.6542,405.6542,38884.0
2022-10-17 09:45:00,420.01,420.41,418.95,420.41,35553.0,405.6929,406.0792,404.669,406.0792,35553.0
2022-10-17 09:50:00,420.82,421.23,420.35,420.75,5796.0,406.4752,406.8713,406.0213,406.4076,5796.0
2022-10-17 09:55:00,420.95,421.02,419.78,419.84,21337.0,406.6008,406.6684,405.4707,405.5287,21337.0
2022-10-17 10:00:00,420.0,420.98,420.0,420.65,11841.0,405.6832,406.6298,405.6832,406.311,11841.0
2022-10-17 10:05:00,420.7,421.19,420.32,420.51,13982.0,406.3593,406.8326,405.9923,406.1758,13982.0
2022-10-17 10:10:00,420.53,422.2,420.48,422.2,11997.0,406.1951,407.8082,406.1468,407.8082,11997.0
2022-10-17 10:15:00,422.18,422.32,421.8,421.88,6958.0,407.7889,407.9241,407.4218,407.4991,6958.0
2022-10-17 10:20:00,421.93,422.6,421.27,421.71,10429.0,407.5474,408.1946,406.9099,407.3349,10429.0
2022-10-17 10:25:00,421.38,421.38,420.9,421.05,2965.0,407.0162,407.0162,406.5525,406.6974,2965.0
2022-10-17 10:30:00,420.87,421.61,420.64,420.64,1961.0,406.5235,407.2383,406.3014,406.3014,1961.0
2022-10-17 10:35:00,420.84,421.36,420.83,421.14,4085.0,406.4946,406.9968,406.4849,406.7843,4085.0
2022-10-17 10:40:00,421.06,421.06,420.71,420.73,2656.0,406.7071,406.7071,406.369,406.3883,2656.0
2022-10-17 10:45:00,420.65,420.88,420.18,420.36,5650.0,406.311,406.5332,405.8571,406.0309,5650.0
2022-10-17 10:50:00,420.16,420.16,418.63,418.76,18007.0,405.8377,405.8377,404.3599,404.4855,18007.0
2022-10-17 10:55:00,418.8,418.98,418.19,418.78,2876.0,404.5241,404.698,403.9349,404.5048,2876.0
2022-10-17 11:00:00,419.4,419.9,419.4,419.58,900.0,405.1037,405.5866,405.1037,405.2775,900.0
2022-10-17 11:05:00,419.7,419.78,419.05,419.05,2436.0,405.3934,405.4707,404.7656,404.7656,2436.0
2022-10-17 11:10:00,419.12,419.7,419.12,419.68,1700.0,404.8332,405.3934,404.8332,405.3741,1700.0
2022-10-17 11:15:00,419.42,419.55,419.17,419.48,2664.0,405.123,405.2485,404.8815,405.1809,2664.0
2022-10-17 11:20:00,419.6,420.48,419.52,420.42,3471.0,405.2968,406.1468,405.2196,406.0889,3471.0
2022-10-17 11:25:00,420.37,421.27,420.24,421.2,3349.0,406.0406,406.9099,405.915,406.8423,3349.0
2022-10-17 11:30:00,421.1,421.23,420.83,421.05,9691.0,406.7457,406.8713,406.4849,406.6974,9691.0
2022-10-17 11:35:00,421.04,421.15,420.89,421.14,52088.0,406.6877,406.794,406.5429,406.7843,52088.0
2022-10-17 11:40:00,421.6,421.9,421.29,421.3,2307.0,407.2287,407.5184,406.9292,406.9389,2307.0
2022-10-17 11:45:00,421.37,421.57,421.33,421.46,2336.0,407.0065,407.1997,406.9679,407.0934,2336.0
2022-10-17 11:50:00,421.51,421.98,421.38,421.71,5411.0,407.1417,407.5957,407.0162,407.3349,5411.0
2022-10-17 11:55:00,421.8,421.8,421.38,421.53,1870.0,407.4218,407.4218,407.0162,407.161,1870.0
2022-10-17 12:00:00,421.48,421.59,421.35,421.59,4160.0,407.1128,407.219,406.9872,407.219,4160.0
2022-10-17 12:05:00,421.42,422.04,421.42,422.04,1533.0,407.0548,407.6537,407.0548,407.6537,1533.0
2022-10-17 12:10:00,422.17,422.17,421.1,421.38,2706.0,407.7792,407.7792,406.7457,407.0162,2706.0
2022-10-17 12:15:00,421.52,421.52,421.03,421.03,1453.0,407.1514,407.1514,406.6781,406.6781,1453.0
2022-10-17 12:20:00,421.11,421.14,420.69,421.02,2778.0,406.7554,406.7843,406.3497,406.6684,2778.0
2022-10-17 12:25:00,421.23,421.38,421.23,421.26,2838.0,406.8713,407.0162,406.8713,406.9002,2838.0
2022-10-17 12:30:00,421.32,421.72,421.27,421.61,2380.0,406.9582,407.3446,406.9099,407.2383,2380.0
2022-10-17 12:35:00,421.61,421.62,421.17,421.45,5852.0,407.2383,407.248,406.8133,407.0838,5852.0
2022-10-17 12:40:00,421.29,421.36,420.19,420.52,3713.0,406.9292,406.9968,405.8667,406.1855,3713.0
2022-10-17 12:45:00,420.45,420.88,420.32,420.5,5016.0,406.1179,406.5332,405.9923,406.1662,5016.0
2022-10-17 12:50:00,420.65,420.84,420.65,420.83,1532.0,406.311,406.4946,406.311,406.4849,1532.0
2022-10-17 12:55:00,420.77,420.77,420.26,420.51,2451.0,406.427,406.427,405.9343,406.1758,2451.0
2022-10-17 13:00:00,420.27,420.27,419.79,420.11,1759.0,405.944,405.944,405.4804,405.7895,1759.0
2022-10-17 13:05:00,420.29,420.56,420.28,420.47,1900.0,405.9633,406.2241,405.9537,406.1372,1900.0
2022-10-17 13:10:00,420.62,420.74,420.62,420.65,2278.0,406.2821,406.398,406.2821,406.311,2278.0
2022-10-17 13:15:00,420.82,421.09,420.37,420.39,2814.0,406.4752,406.736,406.0406,406.0599,2814.0
2022-10-17 13:20:00,420.28,421.31,420.28,421.12,2040.0,405.9537,406.9485,405.9537,406.765,2040.0
2022-10-17 13:25:00,421.09,421.13,420.88,420.94,2268.0,406.736,406.7747,406.5332,406.5912,2268.0
2022-10-17 13:30:00,421.04,421.12,420.98,421.03,2772.0,406.6877,406.765,406.6298,406.6781,2772.0
2022-10-17 13:35:00,420.97,421.2,420.97,421.19,1360.0,406.6201,406.8423,406.6201,406.8326,1360.0
2022-10-17 13:40:00,421.15,421.31,421.06,421.19,2100.0,406.794,406.9485,406.7071,406.8326,2100.0
2022-10-17 13:45:00,421.1,421.61,421.08,421.5,5357.0,406.7457,407.2383,406.7264,407.1321,5357.0
2022-10-17 13:50:00,421.48,421.5,421.36,421.37,5013.0,407.1128,407.1321,406.9968,407.0065,5013.0
2022-10-17 13:55:00,421.16,421.16,421.14,421.14,200.0,406.8037,406.8037,406.7843,406.7843,200.0
2022-10-17 14:00:00,420.9,421.46,420.77,420.8,8697.0,406.5525,407.0934,406.427,406.4559,8697.0
2022-10-17 14:05:00,420.73,420.77,420.72,420.74,1378.0,406.3883,406.427,406.3787,406.398,1378.0
2022-10-17 14:10:00,420.67,420.71,420.18,420.18,5462.0,406.3304,406.369,405.8571,405.8571,5462.0
2022-10-17 14:15:00,420.16,420.19,419.89,420.19,1500.0,405.8377,405.8667,405.577,405.8667,1500.0
2022-10-17 14:20:00,420.09,420.11,419.77,419.89,1612.0,405.7701,405.7895,405.461,405.577,1612.0
2022-10-17 14:25:00,419.93,420.12,419.75,420.1,4065.0,405.6156,405.7991,405.4417,405.7798,4065.0
2022-10-17 14:30:00,420.11,420.11,419.83,419.87,1580.0,405.7895,405.7895,405.519,405.5576,1580.0
2022-10-17 14:35:00,419.86,420.48,419.86,420.4,2058.0,405.548,406.1468,405.548,406.0696,2058.0
2022-10-17 14:40:00,420.39,420.63,420.39,420.61,500.0,406.0599,406.2917,406.0599,406.2724,500.0
2022-10-17 14:45:00,420.63,420.79,420.43,420.65,1507.0,406.2917,406.4463,406.0985,406.311,1507.0
2022-10-17 14:50:00,420.53,420.55,420.25,420.42,1750.0,406.1951,406.2145,405.9247,406.0889,1750.0
2022-10-17 14:55:00,420.28,420.6,420.26,420.27,4853.0,405.9537,406.2627,405.9343,405.944,4853.0
2022-10-17 15:00:00,420.2,420.47,419.73,420.02,4300.0,405.8764,406.1372,405.4224,405.7025,4300.0
2022-10-17 15:05:00,420.15,420.31,419.68,419.74,3745.0,405.8281,405.9826,405.3741,405.4321,3745.0
2022-10-17 15:10:00,419.88,419.94,419.65,419.94,3449.0,405.5673,405.6252,405.3451,405.6252,3449.0
2022-10-17 15:15:00,420.03,420.04,419.67,419.98,2900.0,405.7122,405.7218,405.3644,405.6639,2900.0
2022-10-17 15:20:00,419.97,420.4,419.64,420.39,2073.0,405.6542,406.0696,405.3355,406.0599,2073.0
2022-10-17 15:25:00,420.46,420.52,420.12,420.38,2950.0,406.1275,406.1855,405.7991,406.0502,2950.0
2022-10-17 15:30:00,420.35,420.75,420.21,420.72,2992.0,406.0213,406.4076,405.886,406.3787,2992.0
2022-10-17 15:35:00,420.73,420.8,420.53,420.69,9585.0,406.3883,406.4559,406.1951,406.3497,9585.0
2022-10-17 15:40:00,420.58,421.32,420.58,421.14,6641.0,406.2434,406.9582,406.2434,406.7843,6641.0
2022-10-17 15:45:00,421.14,421.22,420.88,420.93,6135.0,406.7843,406.8616,406.5332,406.5815,6135.0
2022-10-17 15:50:00,421.02,421.95,421.0,421.95,17151.0,406.6684,407.5667,406.6491,407.5667,17151.0
2022-10-17 15:55:00,421.85,421.88,420.62,420.72,60528.0,407.4701,407.4991,406.2821,406.3787,60528.0
2022-10-18 09:30:00,430.25,431.75,429.4,430.78,27427.0,415.5838,417.0327,414.7628,416.0957,27427.0
2022-10-18 09:35:00,431.09,432.39,431.09,432.21,5861.0,416.3952,417.6509,416.3952,417.477,5861.0
2022-10-18 09:40:00,431.84,431.84,430.64,431.0,15113.0,417.1196,417.1196,415.9605,416.3082,15113.0
2022-10-18 09:45:00,430.84,430.96,430.05,430.91,6415.0,416.1537,416.2696,415.3906,416.2213,6415.0
2022-10-18 09:50:00,431.18,431.48,428.95,428.97,9146.0,416.4821,416.7719,414.3281,414.3474,9146.0
2022-10-18 09:55:00,428.97,429.99,428.97,429.81,5823.0,414.3474,415.3327,414.3474,415.1588,5823.0
2022-10-18 10:00:00,430.06,431.01,430.06,430.9,4460.0,415.4003,416.3179,415.4003,416.2116,4460.0
2022-10-18 10:05:00,431.02,431.19,430.37,431.13,5110.0,416.3276,416.4918,415.6997,416.4338,5110.0
2022-10-18 10:10:00,431.01,431.2,430.56,430.56,25529.0,416.3179,416.5014,415.8832,415.8832,25529.0
2022-10-18 10:15:00,430.59,430.86,429.6,429.76,3164.0,415.9122,416.173,414.956,415.1105,3164.0
2022-10-18 10:20:00,429.58,429.86,428.57,428.8,7010.0,414.9366,415.2071,413.9611,414.1832,7010.0
2022-10-18 10:25:00,428.82,428.98,428.13,428.44,4333.0,414.2025,414.3571,413.5361,413.8355,4333.0
2022-10-18 10:30:00,428.08,428.09,427.71,427.97,4877.0,413.4878,413.4974,413.1304,413.3815,4877.0
2022-10-18 10:35:00,428.05,428.05,426.84,426.96,13060.0,413.4588,413.4588,412.29,412.406,13060.0
2022-10-18 10:40:00,427.24,427.96,427.24,427.96,3023.0,412.6764,413.3719,412.6764,413.3719,3023.0
2022-10-18 10:45:00,427.99,428.58,427.57,428.28,2663.0,413.4008,413.9707,412.9952,413.681,2663.0
2022-10-18 10:50:00,428.27,428.27,427.68,428.18,7848.0,413.6713,413.6713,413.1014,413.5844,7848.0
2022-10-18 10:55:00,428.18,428.19,427.76,427.86,3476.0,413.5844,413.594,413.1787,413.2753,3476.0
2022-10-18 11:00:00,427.35,428.44,427.34,428.37,5944.0,412.7827,413.8355,412.773,413.7679,5944.0
2022-10-18 11:05:00,428.66,428.75,426.93,427.26,6047.0,414.048,414.1349,412.377,412.6957,6047.0
2022-10-18 11:10:00,427.32,427.44,425.87,426.05,7953.0,412.7537,412.8696,411.3531,411.527,7953.0
2022-10-18 11:15:00,425.88,426.36,425.57,425.75,3113.0,411.3628,411.8264,411.0633,411.2372,3113.0
2022-10-18 11:20:00,425.78,425.78,424.28,424.28,1921.0,411.2662,411.2662,409.8173,409.8173,1921.0
2022-10-18 11:25:00,424.37,425.03,424.29,424.87,1817.0,409.9042,410.5417,409.827,410.3872,1817.0
2022-10-18 11:30:00,424.74,424.89,424.3,424.67,3364.0,410.2616,410.4065,409.8366,410.194,3364.0
2022-10-18 11:35:00,424.62,424.87,423.65,424.21,5389.0,410.1457,410.3872,409.2088,409.7497,5389.0
2022-10-18 11:40:00,424.15,424.31,423.59,424.31,6449.0,409.6917,409.8463,409.1508,409.8463,6449.0
2022-10-18 11:45:00,424.47,425.16,424.47,425.05,1263.0,410.0008,410.6673,410.0008,410.5611,1263.0
2022-10-18 11:50:00,425.44,426.02,425.38,426.02,4323.0,410.9378,411.498,410.8798,411.498,4323.0
2022-10-18 11:55:00,425.7,425.99,425.35,425.83,2400.0,411.1889,411.469,410.8508,411.3145,2400.0
2022-10-18 12:00:00,425.7,425.8,425.5,425.6,7608.0,411.1889,411.2855,410.9957,411.0923,7608.0
2022-10-18 12:05:00,425.63,426.53,424.89,426.49,12344.0,411.1213,411.9906,410.4065,411.952,12344.0
2022-10-18 12:10:00,426.31,427.02,426.31,426.62,7353.0,411.7781,412.4639,411.7781,412.0775,7353.0
2022-10-18 12:15:00,426.72,426.91,426.19,426.74,8933.0,412.1741,412.3577,411.6622,412.1934,8933.0
2022-10-18 12:20:00,426.65,426.65,426.08,426.08,6177.0,412.1065,412.1065,411.5559,411.5559,6177.0
2022-10-18 12:25:00,426.16,426.18,425.75,426.0,3510.0,411.6332,411.6525,411.2372,411.4787,3510.0
2022-10-18 12:30:00,426.16,426.43,425.89,426.43,4439.0,411.6332,411.894,411.3724,411.894,4439.0
2022-10-18 12:35:00,426.48,427.47,426.48,427.26,10591.0,411.9423,412.8986,411.9423,412.6957,10591.0
2022-10-18 12:40:00,427.39,427.65,427.1,427.13,11032.0,412.8213,413.0724,412.5412,412.5702,11032.0
2022-10-18 12:45:00,426.91,426.91,426.69,426.85,2852.0,412.3577,412.3577,412.1452,412.2997,2852.0
2022-10-18 12:50:00,427.01,427.51,427.01,427.49,5016.0,412.4542,412.9372,412.4542,412.9179,5016.0
2022-10-18 12:55:00,427.48,427.56,426.65,426.67,4960.0,412.9082,412.9855,412.1065,412.1258,4960.0
2022-10-18 13:00:00,426.75,426.79,425.59,425.62,9423.0,412.2031,412.2417,411.0827,411.1116,9423.0
2022-10-18 13:05:00,425.83,426.51,425.83,426.21,6043.0,411.3145,411.9713,411.3145,411.6815,6043.0
2022-10-18 13:10:00,426.12,426.99,426.12,426.99,2954.0,411.5946,412.4349,411.5946,412.4349,2954.0
2022-10-18 13:15:00,426.72,427.1,426.72,427.06,3239.0,412.1741,412.5412,412.1741,412.5025,3239.0
2022-10-18 13:20:00,426.96,427.38,426.6,426.74,2948.0,412.406,412.8116,412.0582,412.1934,2948.0
2022-10-18 13:25:00,427.13,427.73,427.11,427.63,4341.0,412.5702,413.1497,412.5508,413.0531,4341.0
2022-10-18 13:30:00,427.49,428.37,427.42,428.34,6344.0,412.9179,413.7679,412.8503,413.7389,6344.0
2022-10-18 13:35:00,428.4,428.47,428.22,428.28,2071.0,413.7969,413.8645,413.623,413.681,2071.0
2022-10-18 13:40:00,428.32,428.4,428.01,428.02,1750.0,413.7196,413.7969,413.4202,413.4298,1750.0
2022-10-18 13:45:00,427.99,428.12,427.6,428.11,7718.0,413.4008,413.5264,413.0241,413.5167,7718.0
2022-10-18 13:50:00,428.18,428.41,427.96,428.32,3118.0,413.5844,413.8065,413.3719,413.7196,3118.0
2022-10-18 13:55:00,428.5,428.65,427.93,428.28,6841.0,413.8935,414.0383,413.3429,413.681,6841.0
2022-10-18 14:00:00,428.36,428.51,427.77,427.77,2012.0,413.7582,413.9031,413.1883,413.1883,2012.0
2022-10-18 14:05:00,427.36,427.94,427.24,427.56,4986.0,412.7923,413.3525,412.6764,412.9855,4986.0
2022-10-18 14:10:00,427.57,427.68,427.56,427.56,1429.0,412.9952,413.1014,412.9855,412.9855,1429.0
2022-10-18 14:15:00,427.24,427.49,427.2,427.2,3869.0,412.6764,412.9179,412.6378,412.6378,3869.0
2022-10-18 14:20:00,426.98,427.58,426.98,427.58,4988.0,412.4253,413.0048,412.4253,413.0048,4988.0
2022-10-18 14:25:00,427.52,427.66,427.21,427.66,6052.0,412.9469,413.0821,412.6474,413.0821,6052.0
2022-10-18 14:30:00,427.65,427.67,427.11,427.24,2182.0,413.0724,413.0917,412.5508,412.6764,2182.0
2022-10-18 14:35:00,427.31,427.4,425.81,425.89,18253.0,412.744,412.831,411.2952,411.3724,18253.0
2022-10-18 14:40:00,425.99,425.99,424.48,424.48,4362.0,411.469,411.469,410.0105,410.0105,4362.0
2022-10-18 14:45:00,424.67,424.77,423.79,424.34,8644.0,410.194,410.2906,409.344,409.8753,8644.0
2022-10-18 14:50:00,424.08,424.38,423.83,424.38,2454.0,409.6241,409.9139,409.3826,409.9139,2454.0
2022-10-18 14:55:00,424.44,424.79,424.21,424.65,3945.0,409.9719,410.3099,409.7497,410.1747,3945.0
2022-10-18 15:00:00,424.65,424.88,424.04,424.36,5146.0,410.1747,410.3969,409.5855,409.8946,5146.0
2022-10-18 15:05:00,424.41,425.22,424.41,424.85,7803.0,409.9429,410.7253,409.9429,410.3679,7803.0
2022-10-18 15:10:00,424.72,424.84,424.43,424.48,1296.0,410.2423,410.3582,409.9622,410.0105,1296.0
2022-10-18 15:15:00,424.5,424.62,424.07,424.57,1908.0,410.0298,410.1457,409.6145,410.0974,1908.0
2022-10-18 15:20:00,424.62,425.21,424.53,425.21,5594.0,410.1457,410.7156,410.0588,410.7156,5594.0
2022-10-18 15:25:00,425.17,425.26,424.94,425.25,1554.0,410.677,410.7639,410.4548,410.7542,1554.0
2022-10-18 15:30:00,425.02,426.35,425.02,426.24,2517.0,410.5321,411.8167,410.5321,411.7105,2517.0
2022-10-18 15:35:00,426.26,426.26,425.57,425.74,3968.0,411.7298,411.7298,411.0633,411.2275,3968.0
2022-10-18 15:40:00,426.02,426.46,425.87,426.38,6559.0,411.498,411.923,411.3531,411.8457,6559.0
2022-10-18 15:45:00,426.36,426.39,425.9,426.39,4836.0,411.8264,411.8554,411.3821,411.8554,4836.0
2022-10-18 15:50:00,426.44,427.04,426.16,426.43,12486.0,411.9037,412.4832,411.6332,411.894,12486.0
2022-10-18 15:55:00,426.48,427.19,425.94,427.08,82565.0,411.9423,412.6281,411.4207,412.5219,82565.0
2022-10-19 09:30:00,423.21,424.98,422.65,424.96,15026.0,408.7838,410.4934,408.2429,410.4741,15026.0
2022-10-19 09:35:00,425.08,425.19,423.79,424.25,24923.0,410.59,410.6963,409.344,409.7883,24923.0
2022-10-19 09:40:00,424.1,424.32,422.63,422.63,6359.0,409.6434,409.8559,408.2235,408.2235,6359.0
2022-10-19 09:45:00,422.26,422.26,420.52,420.52,7545.0,407.8662,407.8662,406.1855,406.1855,7545.0
2022-10-19 09:50:00,420.6,421.79,420.5,421.55,7682.0,406.2627,407.4122,406.1662,407.1804,7682.0
2022-10-19 09:55:00,421.51,421.58,420.73,421.1,3802.0,407.1417,407.2093,406.3883,406.7457,3802.0
2022-10-19 10:00:00,420.75,421.72,420.59,421.47,5984.0,406.4076,407.3446,406.2531,407.1031,5984.0
2022-10-19 10:05:00,421.61,422.39,421.61,421.92,9519.0,407.2383,407.9917,407.2383,407.5378,9519.0
2022-10-19 10:10:00,422.0,422.47,421.15,422.47,2900.0,407.615,408.069,406.794,408.069,2900.0
2022-10-19 10:15:00,422.48,423.18,422.48,422.98,2530.0,408.0787,408.7548,408.0787,408.5616,2530.0
2022-10-19 10:20:00,423.0,424.43,422.89,424.17,7417.0,408.5809,409.9622,408.4747,409.7111,7417.0
2022-10-19 10:25:00,424.28,424.43,423.96,424.07,5732.0,409.8173,409.9622,409.5082,409.6145,5732.0
2022-10-19 10:30:00,424.37,424.37,423.48,423.48,8127.0,409.9042,409.9042,409.0446,409.0446,8127.0
2022-10-19 10:35:00,423.39,423.5,422.9,423.3,2716.0,408.9576,409.0639,408.4843,408.8707,2716.0
2022-10-19 10:40:00,423.37,423.37,422.08,422.39,800.0,408.9383,408.9383,407.6923,407.9917,800.0
2022-10-19 10:45:00,422.52,422.63,422.23,422.55,1000.0,408.1173,408.2235,407.8372,408.1463,1000.0
2022-10-19 10:50:00,422.19,422.26,421.08,421.08,3231.0,407.7985,407.8662,406.7264,406.7264,3231.0
2022-10-19 10:55:00,421.16,421.16,420.65,420.85,1876.0,406.8037,406.8037,406.311,406.5042,1876.0
2022-10-19 11:00:00,421.0,421.49,420.81,420.97,9365.0,406.6491,407.1224,406.4656,406.6201,9365.0
2022-10-19 11:05:00,421.18,421.72,421.18,421.34,7653.0,406.823,407.3446,406.823,406.9775,7653.0
2022-10-19 11:10:00,421.47,422.1,421.46,421.73,3435.0,407.1031,407.7116,407.0934,407.3542,3435.0
2022-10-19 11:15:00,421.8,422.04,421.55,421.87,4623.0,407.4218,407.6537,407.1804,407.4895,4623.0
2022-10-19 11:20:00,421.87,421.93,421.42,421.45,8131.0,407.4895,407.5474,407.0548,407.0838,8131.0
2022-10-19 11:25:00,421.4,421.4,420.79,421.0,3346.0,407.0355,407.0355,406.4463,406.6491,3346.0
2022-10-19 11:30:00,421.02,421.29,420.64,421.0,3098.0,406.6684,406.9292,406.3014,406.6491,3098.0
2022-10-19 11:35:00,421.01,421.01,420.16,420.74,1276.0,406.6588,406.6588,405.8377,406.398,1276.0
2022-10-19 11:40:00,420.93,421.05,420.68,420.68,2006.0,406.5815,406.6974,406.34,406.34,2006.0
2022-10-19 11:45:00,420.87,421.53,420.86,421.53,3175.0,406.5235,407.161,406.5139,407.161,3175.0
2022-10-19 11:50:00,421.3,421.76,421.18,421.61,7670.0,406.9389,407.3832,406.823,407.2383,7670.0
2022-10-19 11:55:00,421.61,421.65,421.15,421.16,1934.0,407.2383,407.277,406.794,406.8037,1934.0
2022-10-19 12:00:00,421.17,421.17,420.43,420.5,1650.0,406.8133,406.8133,406.0985,406.1662,1650.0
2022-10-19 12:05:00,420.16,420.23,419.72,419.9,1288.0,405.8377,405.9054,405.4127,405.5866,1288.0
2022-10-19 12:10:00,420.07,420.07,419.48,419.81,4649.0,405.7508,405.7508,405.1809,405.4997,4649.0
2022-10-19 12:15:00,419.65,419.74,419.36,419.65,3059.0,405.3451,405.4321,405.065,405.3451,3059.0
2022-10-19 12:20:00,419.54,419.54,419.05,419.24,7321.0,405.2389,405.2389,404.7656,404.9491,7321.0
2022-10-19 12:25:00,419.03,419.05,418.41,418.53,4815.0,404.7463,404.7656,404.1474,404.2633,4815.0
2022-10-19 12:30:00,418.4,419.08,418.32,419.07,7449.0,404.1377,404.7946,404.0605,404.7849,7449.0
2022-10-19 12:35:00,419.12,419.12,418.76,418.76,900.0,404.8332,404.8332,404.4855,404.4855,900.0
2022-10-19 12:40:00,418.6,418.6,417.59,417.68,7843.0,404.3309,404.3309,403.3554,403.4423,7843.0
2022-10-19 12:45:00,417.68,417.68,416.63,416.85,8389.0,403.4423,403.4423,402.4281,402.6406,8389.0
2022-10-19 12:50:00,416.95,417.37,416.95,417.25,1154.0,402.7372,403.1429,402.7372,403.0269,1154.0
2022-10-19 12:55:00,417.32,417.32,416.99,417.08,2200.0,403.0946,403.0946,402.7758,402.8627,2200.0
2022-10-19 13:00:00,416.95,417.15,415.66,415.66,10155.0,402.7372,402.9304,401.4911,401.4911,10155.0
2022-10-19 13:05:00,415.46,415.96,415.34,415.96,4582.0,401.298,401.7809,401.182,401.7809,4582.0
2022-10-19 13:10:00,415.81,416.2,415.81,416.2,2577.0,401.636,402.0127,401.636,402.0127,2577.0
2022-10-19 13:15:00,416.22,416.28,415.82,416.03,2909.0,402.0321,402.09,401.6457,401.8485,2909.0
2022-10-19 13:20:00,416.09,416.47,416.09,416.47,1159.0,401.9065,402.2735,401.9065,402.2735,1159.0
2022-10-19 13:25:00,416.42,417.09,416.42,416.56,2999.0,402.2252,402.8724,402.2252,402.3605,2999.0
2022-10-19 13:30:00,416.54,416.84,416.33,416.7,2047.0,402.3411,402.6309,402.1383,402.4957,2047.0
2022-10-19 13:35:00,416.68,416.87,416.39,416.59,3535.0,402.4764,402.6599,402.1963,402.3894,3535.0
2022-10-19 13:40:00,416.33,417.0,416.33,416.81,2887.0,402.1383,402.7855,402.1383,402.6019,2887.0
2022-10-19 13:45:00,416.99,417.06,416.18,416.18,2696.0,402.7758,402.8434,401.9934,401.9934,2696.0
2022-10-19 13:50:00,416.33,416.54,416.17,416.54,1999.0,402.1383,402.3411,401.9838,402.3411,1999.0
2022-10-19 13:55:00,416.73,416.8,416.43,416.8,1618.0,402.5247,402.5923,402.2349,402.5923,1618.0
2022-10-19 14:00:00,416.67,417.63,416.6,417.63,2396.0,402.4667,403.394,402.3991,403.394,2396.0
2022-10-19 14:05:00,417.63,418.32,417.51,418.16,6328.0,403.394,404.0605,403.2781,403.9059,6328.0
2022-10-19 14:10:00,418.21,418.38,417.96,418.33,2991.0,403.9542,404.1184,403.7127,404.0701,2991.0
2022-10-19 14:15:00,418.49,418.77,418.33,418.43,5822.0,404.2247,404.4951,404.0701,404.1667,5822.0
2022-10-19 14:20:00,418.27,418.31,417.91,418.08,2433.0,404.0122,404.0508,403.6644,403.8286,2433.0
2022-10-19 14:25:00,418.1,418.47,418.03,418.44,4226.0,403.848,404.2054,403.7804,404.1764,4226.0
2022-10-19 14:30:00,418.52,418.63,418.27,418.63,23034.0,404.2537,404.3599,404.0122,404.3599,23034.0
2022-10-19 14:35:00,418.37,418.37,418.15,418.16,900.0,404.1088,404.1088,403.8963,403.9059,900.0
2022-10-19 14:40:00,418.14,418.38,417.93,418.04,1557.0,403.8866,404.1184,403.6838,403.79,1557.0
2022-10-19 14:45:00,417.95,418.11,417.71,417.9,2070.0,403.7031,403.8576,403.4713,403.6548,2070.0
2022-10-19 14:50:00,417.91,417.91,417.82,417.85,2114.0,403.6644,403.6644,403.5775,403.6065,2114.0
2022-10-19 14:55:00,417.9,418.1,417.77,418.1,2508.0,403.6548,403.848,403.5292,403.848,2508.0
2022-10-19 15:00:00,418.1,418.44,417.82,417.83,4450.0,403.848,404.1764,403.5775,403.5872,4450.0
2022-10-19 15:05:00,417.94,418.48,417.68,418.48,6289.0,403.6934,404.215,403.4423,404.215,6289.0
2022-10-19 15:10:00,418.59,418.74,418.48,418.69,1984.0,404.3213,404.4662,404.215,404.4179,1984.0
2022-10-19 15:15:00,418.69,419.5,418.69,419.28,6046.0,404.4179,405.2002,404.4179,404.9877,6046.0
2022-10-19 15:20:00,419.28,419.28,418.66,418.66,950.0,404.9877,404.9877,404.3889,404.3889,950.0
2022-10-19 15:25:00,418.51,418.51,418.14,418.27,3837.0,404.244,404.244,403.8866,404.0122,3837.0
2022-10-19 15:30:00,418.23,418.38,417.94,418.15,5268.0,403.9735,404.1184,403.6934,403.8963,5268.0
2022-10-19 15:35:00,418.13,418.4,418.06,418.25,2430.0,403.8769,404.1377,403.8093,403.9929,2430.0
2022-10-19 15:40:00,418.18,418.45,417.98,418.17,2333.0,403.9252,404.186,403.7321,403.9156,2333.0
2022-10-19 15:45:00,418.16,418.67,417.96,418.4,5874.0,403.9059,404.3985,403.7127,404.1377,5874.0
2022-10-19 15:50:00,418.26,419.0,418.03,419.0,9710.0,404.0025,404.7173,403.7804,404.7173,9710.0
2022-10-19 15:55:00,418.91,419.54,418.83,419.48,125232.0,404.6304,405.2389,404.5531,405.1809,125232.0
2022-10-20 09:30:00,420.15,420.47,417.4,419.64,19915.0,405.8281,406.1372,403.1718,405.3355,19915.0
2022-10-20 09:35:00,419.39,419.39,417.73,417.73,8945.0,405.094,405.094,403.4906,403.4906,8945.0
2022-10-20 09:40:00,417.51,418.93,417.47,418.26,10999.0,403.2781,404.6497,403.2394,404.0025,10999.0
2022-10-20 09:45:00,418.18,419.07,418.18,418.67,4167.0,403.9252,404.7849,403.9252,404.3985,4167.0
2022-10-20 09:50:00,418.54,420.16,418.54,419.7,3655.0,404.273,405.8377,404.273,405.3934,3655.0
2022-10-20 09:55:00,419.76,420.16,419.7,419.72,7494.0,405.4514,405.8377,405.3934,405.4127,7494.0
2022-10-20 10:00:00,419.15,421.45,419.15,421.45,5313.0,404.8622,407.0838,404.8622,407.0838,5313.0
2022-10-20 10:05:00,421.78,423.0,421.74,422.85,8229.0,407.4025,408.5809,407.3639,408.4361,8229.0
2022-10-20 10:10:00,422.88,423.04,422.17,422.34,9715.0,408.465,408.6196,407.7792,407.9434,9715.0
2022-10-20 10:15:00,422.44,423.56,422.35,423.56,6710.0,408.04,409.1218,407.9531,409.1218,6710.0
2022-10-20 10:20:00,423.48,423.79,423.05,423.35,3613.0,409.0446,409.344,408.6292,408.919,3613.0
2022-10-20 10:25:00,423.17,423.26,422.48,423.16,14988.0,408.7451,408.8321,408.0787,408.7355,14988.0
2022-10-20 10:30:00,423.27,423.6,421.9,422.01,7230.0,408.8417,409.1605,407.5184,407.6247,7230.0
2022-10-20 10:35:00,422.1,422.25,421.79,421.92,3714.0,407.7116,407.8565,407.4122,407.5378,3714.0
2022-10-20 10:40:00,421.84,421.84,421.16,421.64,3689.0,407.4605,407.4605,406.8037,407.2673,3689.0
2022-10-20 10:45:00,421.95,422.41,421.92,422.3,1922.0,407.5667,408.011,407.5378,407.9048,1922.0
2022-10-20 10:50:00,422.21,422.46,421.83,421.86,7648.0,407.8179,408.0593,407.4508,407.4798,7648.0
2022-10-20 10:55:00,421.96,422.61,421.87,422.61,4966.0,407.5764,408.2042,407.4895,408.2042,4966.0
2022-10-20 11:00:00,422.67,422.89,422.08,422.23,10730.0,408.2622,408.4747,407.6923,407.8372,10730.0
2022-10-20 11:05:00,422.29,422.59,422.12,422.21,2500.0,407.8951,408.1849,407.7309,407.8179,2500.0
2022-10-20 11:10:00,422.39,422.81,422.36,422.67,1460.0,407.9917,408.3974,407.9628,408.2622,1460.0
2022-10-20 11:15:00,422.34,422.4,421.59,421.59,3268.0,407.9434,408.0014,407.219,407.219,3268.0
2022-10-20 11:20:00,421.75,422.01,421.55,421.77,1925.0,407.3735,407.6247,407.1804,407.3929,1925.0
2022-10-20 11:25:00,421.69,421.84,420.24,420.75,10264.0,407.3156,407.4605,405.915,406.4076,10264.0
2022-10-20 11:30:00,420.93,421.18,420.93,421.07,1420.0,406.5815,406.823,406.5815,406.7167,1420.0
2022-10-20 11:35:00,421.08,421.98,421.08,421.82,1160.0,406.7264,407.5957,406.7264,407.4412,1160.0
2022-10-20 11:40:00,421.67,422.05,421.52,421.52,4613.0,407.2963,407.6633,407.1514,407.1514,4613.0
2022-10-20 11:45:00,421.49,421.51,421.04,421.04,1500.0,407.1224,407.1417,406.6877,406.6877,1500.0
2022-10-20 11:50:00,421.06,421.33,420.9,420.92,1328.0,406.7071,406.9679,406.5525,406.5718,1328.0
2022-10-20 11:55:00,420.79,420.81,420.16,420.16,1794.0,406.4463,406.4656,405.8377,405.8377,1794.0
2022-10-20 12:00:00,419.67,419.67,418.81,419.16,3101.0,405.3644,405.3644,404.5338,404.8718,3101.0
2022-10-20 12:05:00,418.95,418.98,417.94,418.1,8516.0,404.669,404.698,403.6934,403.848,8516.0
2022-10-20 12:10:00,417.94,418.39,417.71,417.85,5623.0,403.6934,404.1281,403.4713,403.6065,5623.0
2022-10-20 12:15:00,417.67,418.33,417.67,418.28,12836.0,403.4326,404.0701,403.4326,404.0218,12836.0
2022-10-20 12:20:00,418.2,418.2,417.3,417.64,7464.0,403.9446,403.9446,403.0752,403.4036,7464.0
2022-10-20 12:25:00,417.43,417.44,416.62,417.02,5676.0,403.2008,403.2105,402.4184,402.8048,5676.0
2022-10-20 12:30:00,416.9,417.09,416.71,416.71,1059.0,402.6889,402.8724,402.5053,402.5053,1059.0
2022-10-20 12:35:00,416.85,416.85,416.23,416.36,6203.0,402.6406,402.6406,402.0417,402.1673,6203.0
2022-10-20 12:40:00,416.24,416.72,416.24,416.24,2607.0,402.0514,402.515,402.0514,402.0514,2607.0
2022-10-20 12:45:00,415.96,415.96,415.33,415.72,4403.0,401.7809,401.7809,401.1724,401.5491,4403.0
2022-10-20 12:50:00,415.58,415.82,415.3,415.45,1523.0,401.4139,401.6457,401.1434,401.2883,1523.0
2022-10-20 12:55:00,415.48,415.79,415.15,415.79,1400.0,401.3173,401.6167,400.9985,401.6167,1400.0
2022-10-20 13:00:00,415.73,415.92,415.5,415.87,1667.0,401.5588,401.7423,401.3366,401.694,1667.0
2022-10-20 13:05:00,415.86,415.86,413.98,414.34,3949.0,401.6843,401.6843,399.8684,400.2161,3949.0
2022-10-20 13:10:00,414.08,415.27,414.05,414.57,2400.0,399.965,401.1144,399.936,400.4383,2400.0
2022-10-20 13:15:00,414.52,414.62,414.08,414.32,2813.0,400.39,400.4866,399.965,400.1968,2813.0
2022-10-20 13:20:00,414.22,415.18,414.15,414.7,17857.0,400.1002,401.0275,400.0326,400.5639,17857.0
2022-10-20 13:25:00,415.04,415.16,414.87,415.15,2600.0,400.8923,401.0082,400.7281,400.9985,2600.0
2022-10-20 13:30:00,414.87,415.1,414.72,415.01,1609.0,400.7281,400.9502,400.5832,400.8633,1609.0
2022-10-20 13:35:00,414.67,415.11,414.63,414.63,2559.0,400.5349,400.9599,400.4963,400.4963,2559.0
2022-10-20 13:40:00,414.53,414.77,413.98,414.46,6668.0,400.3997,400.6315,399.8684,400.332,6668.0
2022-10-20 13:45:00,414.4,414.45,413.24,413.24,13830.0,400.2741,400.3224,399.1536,399.1536,13830.0
2022-10-20 13:50:00,413.14,413.51,413.11,413.41,5555.0,399.057,399.4144,399.0281,399.3178,5555.0
2022-10-20 13:55:00,413.36,413.78,413.3,413.71,3786.0,399.2695,399.6752,399.2116,399.6076,3786.0
2022-10-20 14:00:00,413.65,413.8,413.34,413.39,4069.0,399.5497,399.6945,399.2502,399.2985,4069.0
2022-10-20 14:05:00,413.09,413.42,412.66,412.91,1937.0,399.0087,399.3275,398.5934,398.8349,1937.0
2022-10-20 14:10:00,412.72,412.78,412.57,412.57,5996.0,398.6514,398.7093,398.5065,398.5065,5996.0
2022-10-20 14:15:00,412.43,412.94,412.43,412.7,1700.0,398.3712,398.8639,398.3712,398.632,1700.0
2022-10-20 14:20:00,412.69,412.85,412.33,412.49,3312.0,398.6224,398.7769,398.2747,398.4292,3312.0
2022-10-20 14:25:00,412.21,412.5,412.18,412.44,2904.0,398.1587,398.4389,398.1298,398.3809,2904.0
2022-10-20 14:30:00,412.21,413.17,412.19,413.17,3398.0,398.1587,399.086,398.1394,399.086,3398.0
2022-10-20 14:35:00,413.12,413.43,412.98,413.22,4343.0,399.0377,399.3372,398.9025,399.1343,4343.0
2022-10-20 14:40:00,413.2,413.25,412.68,412.87,2541.0,399.115,399.1633,398.6127,398.7962,2541.0
2022-10-20 14:45:00,412.52,412.76,412.4,412.73,900.0,398.4582,398.69,398.3423,398.661,900.0
2022-10-20 14:50:00,412.5,413.47,412.5,413.46,1799.0,398.4389,399.3758,398.4389,399.3661,1799.0
2022-10-20 14:55:00,413.33,413.94,413.27,413.51,1700.0,399.2406,399.8298,399.1826,399.4144,1700.0
2022-10-20 15:00:00,413.37,413.75,413.35,413.42,1486.0,399.2792,399.6462,399.2599,399.3275,1486.0
2022-10-20 15:05:00,413.58,414.38,413.49,414.18,3510.0,399.482,400.2548,399.3951,400.0616,3510.0
2022-10-20 15:10:00,414.32,414.32,413.53,413.97,3050.0,400.1968,400.1968,399.4337,399.8587,3050.0
2022-10-20 15:15:00,413.94,413.94,413.31,413.31,3336.0,399.8298,399.8298,399.2212,399.2212,3336.0
2022-10-20 15:20:00,413.22,413.3,412.61,412.81,2160.0,399.1343,399.2116,398.5451,398.7383,2160.0
2022-10-20 15:25:00,412.7,412.7,412.27,412.65,2773.0,398.632,398.632,398.2167,398.5837,2773.0
2022-10-20 15:30:00,412.63,412.65,412.05,412.08,5492.0,398.5644,398.5837,398.0042,398.0332,5492.0
2022-10-20 15:35:00,412.1,412.84,411.96,412.15,12464.0,398.0525,398.7673,397.9173,398.1008,12464.0
2022-10-20 15:40:00,412.22,412.93,412.17,412.93,1884.0,398.1684,398.8542,398.1201,398.8542,1884.0
2022-10-20 15:45:00,412.81,413.06,412.39,412.85,3027.0,398.7383,398.9798,398.3326,398.7769,3027.0
2022-10-20 15:50:00,413.18,414.48,412.85,414.28,9819.0,399.0957,400.3514,398.7769,400.1582,9819.0
2022-10-20 15:55:00,414.28,414.41,413.01,413.16,28258.0,400.1582,400.2838,398.9315,399.0764,28258.0
2022-10-21 09:30:00,413.83,414.0,411.28,412.24,32896.0,399.7235,399.8877,397.2604,398.1877,32896.0
2022-10-21 09:35:00,412.31,412.81,411.07,411.86,19444.0,398.2553,398.7383,397.0576,397.8207,19444.0
2022-10-21 09:40:00,411.54,412.7,410.07,412.7,17987.0,397.5116,398.632,396.0917,398.632,17987.0
2022-10-21 09:45:00,412.58,414.34,412.56,413.98,10410.0,398.5161,400.2161,398.4968,399.8684,10410.0
2022-10-21 09:50:00,413.57,414.98,413.28,414.52,6366.0,399.4724,400.8343,399.1923,400.39,6366.0
2022-10-21 09:55:00,414.68,416.0,414.25,415.96,6717.0,400.5445,401.8196,400.1292,401.7809,6717.0
2022-10-21 10:00:00,416.1,416.74,416.1,416.74,3560.0,401.9161,402.5343,401.9161,402.5343,3560.0
2022-10-21 10:05:00,416.63,418.23,416.4,417.77,16889.0,402.4281,403.9735,402.2059,403.5292,16889.0
2022-10-21 10:10:00,417.86,418.08,417.09,417.6,15408.0,403.6161,403.8286,402.8724,403.365,15408.0
2022-10-21 10:15:00,417.64,417.84,416.53,416.53,7345.0,403.4036,403.5968,402.3315,402.3315,7345.0
2022-10-21 10:20:00,416.73,416.93,414.5,414.64,7277.0,402.5247,402.7178,400.3707,400.5059,7277.0
2022-10-21 10:25:00,414.44,414.55,413.14,413.14,4250.0,400.3127,400.419,399.057,399.057,4250.0
2022-10-21 10:30:00,413.51,414.08,412.7,412.83,11011.0,399.4144,399.965,398.632,398.7576,11011.0
2022-10-21 10:35:00,412.87,412.92,411.54,412.26,10528.0,398.7962,398.8445,397.5116,398.207,10528.0
2022-10-21 10:40:00,412.37,412.95,412.14,412.9,8606.0,398.3133,398.8735,398.0911,398.8252,8606.0
2022-10-21 10:45:00,412.6,414.25,412.47,414.25,14333.0,398.5354,400.1292,398.4099,400.1292,14333.0
2022-10-21 10:50:00,413.99,414.52,413.98,414.06,2243.0,399.8781,400.39,399.8684,399.9457,2243.0
2022-10-21 10:55:00,413.9,413.9,412.23,412.64,3323.0,399.7911,399.7911,398.1781,398.5741,3323.0
2022-10-21 11:00:00,412.23,412.25,411.47,411.69,3825.0,398.1781,398.1974,397.444,397.6565,3825.0
2022-10-21 11:05:00,411.89,412.75,411.58,412.75,3227.0,397.8497,398.6803,397.5502,398.6803,3227.0
2022-10-21 11:10:00,412.73,413.7,412.73,413.37,5287.0,398.661,399.598,398.661,399.2792,5287.0
2022-10-21 11:15:00,413.18,413.59,412.92,412.98,2921.0,399.0957,399.4917,398.8445,398.9025,2921.0
2022-10-21 11:20:00,412.69,414.13,412.68,413.39,6542.0,398.6224,400.0133,398.6127,399.2985,6542.0
2022-10-21 11:25:00,413.6,414.23,413.58,414.06,4924.0,399.5014,400.1099,399.482,399.9457,4924.0
2022-10-21 11:30:00,414.27,415.72,414.27,415.4,4751.0,400.1485,401.5491,400.1485,401.24,4751.0
2022-10-21 11:35:00,415.33,415.33,414.08,414.12,1151.0,401.1724,401.1724,399.965,400.0036,1151.0
2022-10-21 11:40:00,414.33,415.98,414.2,415.98,4327.0,400.2065,401.8002,400.0809,401.8002,4327.0
2022-10-21 11:45:00,415.98,416.19,415.34,416.19,11775.0,401.8002,402.0031,401.182,402.0031,11775.0
2022-10-21 11:50:00,416.38,416.47,415.77,415.91,7098.0,402.1866,402.2735,401.5974,401.7326,7098.0
2022-10-21 11:55:00,415.79,416.44,415.76,416.39,3626.0,401.6167,402.2446,401.5877,402.1963,3626.0
2022-10-21 12:00:00,416.98,417.73,416.82,417.61,10898.0,402.7661,403.4906,402.6116,403.3747,10898.0
2022-10-21 12:05:00,417.72,417.72,416.85,417.27,7027.0,403.4809,403.4809,402.6406,403.0463,7027.0
2022-10-21 12:10:00,417.15,417.38,416.49,417.38,6312.0,402.9304,403.1525,402.2928,403.1525,6312.0
2022-10-21 12:15:00,417.34,417.34,416.6,416.79,3019.0,403.1139,403.1139,402.3991,402.5826,3019.0
2022-10-21 12:20:00,416.77,417.23,416.32,417.23,5350.0,402.5633,403.0076,402.1286,403.0076,5350.0
2022-10-21 12:25:00,417.46,417.54,416.55,416.68,7144.0,403.2298,403.3071,402.3508,402.4764,7144.0
2022-10-21 12:30:00,416.56,416.56,416.27,416.27,600.0,402.3605,402.3605,402.0803,402.0803,600.0
2022-10-21 12:35:00,417.45,418.26,417.11,417.11,5422.0,403.2201,404.0025,402.8917,402.8917,5422.0
2022-10-21 12:40:00,417.13,418.19,417.12,418.05,1500.0,402.911,403.9349,402.9014,403.7997,1500.0
2022-10-21 12:45:00,418.2,419.17,418.19,419.17,1409.0,403.9446,404.8815,403.9349,404.8815,1409.0
2022-10-21 12:50:00,419.47,419.7,419.37,419.65,2722.0,405.1713,405.3934,405.0747,405.3451,2722.0
2022-10-21 12:55:00,419.7,419.73,418.69,418.88,2569.0,405.3934,405.4224,404.4179,404.6014,2569.0
2022-10-21 13:00:00,419.0,419.98,419.0,419.97,2600.0,404.7173,405.6639,404.7173,405.6542,2600.0
2022-10-21 13:05:00,419.86,419.87,419.47,419.47,1706.0,405.548,405.5576,405.1713,405.1713,1706.0
2022-10-21 13:10:00,419.24,419.28,419.05,419.12,1874.0,404.9491,404.9877,404.7656,404.8332,1874.0
2022-10-21 13:15:00,419.09,419.18,418.8,419.16,1369.0,404.8042,404.8912,404.5241,404.8718,1369.0
2022-10-21 13:20:00,419.4,419.58,418.66,418.76,4825.0,405.1037,405.2775,404.3889,404.4855,4825.0
2022-10-21 13:25:00,418.58,419.41,418.58,419.15,1200.0,404.3116,405.1133,404.3116,404.8622,1200.0
2022-10-21 13:30:00,419.37,419.72,419.3,419.31,2375.0,405.0747,405.4127,405.0071,405.0167,2375.0
2022-10-21 13:35:00,419.31,419.62,419.31,419.37,2499.0,405.0167,405.3162,405.0167,405.0747,2499.0
2022-10-21 13:40:00,419.63,419.95,419.6,419.75,6579.0,405.3258,405.6349,405.2968,405.4417,6579.0
2022-10-21 13:45:00,419.75,420.05,419.75,420.05,1170.0,405.4417,405.7315,405.4417,405.7315,1170.0
2022-10-21 13:50:00,420.52,420.76,420.47,420.5,3521.0,406.1855,406.4173,406.1372,406.1662,3521.0
2022-10-21 13:55:00,420.53,420.53,420.26,420.43,1884.0,406.1951,406.1951,405.9343,406.0985,1884.0
2022-10-21 14:00:00,420.62,420.73,420.59,420.73,3121.0,406.2821,406.3883,406.2531,406.3883,3121.0
2022-10-21 14:05:00,420.8,421.08,420.8,421.02,2822.0,406.4559,406.7264,406.4559,406.6684,2822.0
2022-10-21 14:10:00,421.04,421.09,420.49,420.52,1712.0,406.6877,406.736,406.1565,406.1855,1712.0
2022-10-21 14:15:00,420.61,420.61,419.74,420.19,8004.0,406.2724,406.2724,405.4321,405.8667,8004.0
2022-10-21 14:20:00,420.16,420.23,419.92,419.94,3611.0,405.8377,405.9054,405.6059,405.6252,3611.0
2022-10-21 14:25:00,419.86,419.97,419.82,419.96,600.0,405.548,405.6542,405.5093,405.6446,600.0
2022-10-21 14:30:00,420.46,420.83,420.44,420.73,2459.0,406.1275,406.4849,406.1082,406.3883,2459.0
2022-10-21 14:35:00,420.42,420.66,420.31,420.62,2500.0,406.0889,406.3207,405.9826,406.2821,2500.0
2022-10-21 14:40:00,420.54,420.72,420.23,420.28,2201.0,406.2048,406.3787,405.9054,405.9537,2201.0
2022-10-21 14:45:00,420.08,420.41,420.01,420.32,4485.0,405.7605,406.0792,405.6929,405.9923,4485.0
2022-10-21 14:50:00,420.35,420.44,419.81,419.81,4180.0,406.0213,406.1082,405.4997,405.4997,4180.0
2022-10-21 14:55:00,419.8,420.53,419.8,420.43,4375.0,405.49,406.1951,405.49,406.0985,4375.0
2022-10-21 15:00:00,420.42,420.93,420.36,420.93,2826.0,406.0889,406.5815,406.0309,406.5815,2826.0
2022-10-21 15:05:00,420.76,420.94,420.65,420.94,8115.0,406.4173,406.5912,406.311,406.5912,8115.0
2022-10-21 15:10:00,420.88,421.14,420.88,421.14,2200.0,406.5332,406.7843,406.5332,406.7843,2200.0
2022-10-21 15:15:00,421.19,421.79,421.14,421.58,9418.0,406.8326,407.4122,406.7843,407.2093,9418.0
2022-10-21 15:20:00,421.65,422.04,421.54,421.98,17652.0,407.277,407.6537,407.1707,407.5957,17652.0
2022-10-21 15:25:00,422.08,422.23,422.04,422.2,4629.0,407.6923,407.8372,407.6537,407.8082,4629.0
2022-10-21 15:30:00,422.22,422.45,421.95,422.03,8104.0,407.8275,408.0497,407.5667,407.644,8104.0
2022-10-21 15:35:00,422.05,422.18,421.81,422.18,5833.0,407.6633,407.7889,407.4315,407.7889,5833.0
2022-10-21 15:40:00,422.24,422.4,421.98,422.3,11516.0,407.8468,408.0014,407.5957,407.9048,11516.0
2022-10-21 15:45:00,422.25,422.3,421.96,422.28,8258.0,407.8565,407.9048,407.5764,407.8855,8258.0
2022-10-21 15:50:00,422.35,422.37,421.79,422.03,17803.0,407.9531,407.9724,407.4122,407.644,17803.0
2022-10-21 15:55:00,422.01,422.01,421.41,421.68,32159.0,407.6247,407.6247,407.0451,407.3059,32159.0
2022-10-24 09:30:00,423.3,424.15,421.96,422.89,13666.0,408.8707,409.6917,407.5764,408.4747,13666.0
2022-10-24 09:35:00,422.37,424.78,422.37,423.65,16310.0,407.9724,410.3003,407.9724,409.2088,16310.0
2022-10-24 09:40:00,423.65,423.65,421.74,421.89,13339.0,409.2088,409.2088,407.3639,407.5088,13339.0
2022-10-24 09:45:00,422.71,425.72,422.71,424.09,20539.0,408.3008,411.2082,408.3008,409.6338,20539.0
2022-10-24 09:50:00,423.79,424.54,423.33,424.54,12492.0,409.344,410.0684,408.8997,410.0684,12492.0
2022-10-24 09:55:00,424.95,425.53,424.25,424.43,6081.0,410.4645,411.0247,409.7883,409.9622,6081.0
2022-10-24 10:00:00,424.62,424.62,421.43,421.43,11364.0,410.1457,410.1457,407.0645,407.0645,11364.0
2022-10-24 10:05:00,421.39,422.14,420.77,421.15,12441.0,407.0258,407.7503,406.427,406.794,12441.0
2022-10-24 10:10:00,420.92,422.46,420.76,422.41,4369.0,406.5718,408.0593,406.4173,408.011,4369.0
2022-10-24 10:15:00,422.52,422.52,421.56,422.09,8074.0,408.1173,408.1173,407.19,407.702,8074.0
2022-10-24 10:20:00,421.88,421.88,419.76,420.24,5875.0,407.4991,407.4991,405.4514,405.915,5875.0
2022-10-24 10:25:00,420.1,421.51,419.92,421.51,7402.0,405.7798,407.1417,405.6059,407.1417,7402.0
2022-10-24 10:30:00,421.23,422.48,421.17,422.4,3440.0,406.8713,408.0787,406.8133,408.0014,3440.0
2022-10-24 10:35:00,422.9,423.45,422.52,422.85,8285.0,408.4843,409.0156,408.1173,408.4361,8285.0
2022-10-24 10:40:00,423.03,423.25,421.5,421.96,9914.0,408.6099,408.8224,407.1321,407.5764,9914.0
2022-10-24 10:45:00,421.89,421.89,420.75,421.0,5817.0,407.5088,407.5088,406.4076,406.6491,5817.0
2022-10-24 10:50:00,421.38,423.39,421.38,423.14,15356.0,407.0162,408.9576,407.0162,408.7162,15356.0
2022-10-24 10:55:00,423.17,423.8,422.49,423.58,10816.0,408.7451,409.3537,408.0883,409.1412,10816.0
2022-10-24 11:00:00,423.59,424.21,422.86,423.34,9753.0,409.1508,409.7497,408.4457,408.9093,9753.0
2022-10-24 11:05:00,423.52,423.52,422.35,422.69,10364.0,409.0832,409.0832,407.9531,408.2815,10364.0
2022-10-24 11:10:00,422.53,423.14,422.53,423.14,2559.0,408.127,408.7162,408.127,408.7162,2559.0
2022-10-24 11:15:00,423.16,423.77,421.79,422.21,8357.0,408.7355,409.3247,407.4122,407.8179,8357.0
2022-10-24 11:20:00,422.31,423.4,422.3,423.29,8319.0,407.9145,408.9673,407.9048,408.8611,8319.0
2022-10-24 11:25:00,423.34,423.67,422.74,423.55,4958.0,408.9093,409.2281,408.3298,409.1122,4958.0
2022-10-24 11:30:00,423.23,423.5,422.97,423.17,1534.0,408.8031,409.0639,408.552,408.7451,1534.0
2022-10-24 11:35:00,423.26,423.9,423.26,423.65,3590.0,408.8321,409.4503,408.8321,409.2088,3590.0
2022-10-24 11:40:00,423.57,423.86,423.25,423.44,3291.0,409.1315,409.4116,408.8224,409.0059,3291.0
2022-10-24 11:45:00,423.31,423.5,422.74,423.44,3927.0,408.8804,409.0639,408.3298,409.0059,3927.0
2022-10-24 11:50:00,423.77,424.76,423.57,424.67,6074.0,409.3247,410.2809,409.1315,410.194,6074.0
2022-10-24 11:55:00,424.73,425.2,424.66,425.16,7880.0,410.252,410.7059,410.1844,410.6673,7880.0
2022-10-24 12:00:00,425.04,425.41,424.42,424.6,11810.0,410.5514,410.9088,409.9525,410.1264,11810.0
2022-10-24 12:05:00,424.66,425.0,424.45,424.76,7194.0,410.1844,410.5128,409.9815,410.2809,7194.0
2022-10-24 12:10:00,424.9,425.0,424.83,425.0,938.0,410.4162,410.5128,410.3486,410.5128,938.0
2022-10-24 12:15:00,424.96,425.25,424.65,425.15,2930.0,410.4741,410.7542,410.1747,410.6576,2930.0
2022-10-24 12:20:00,425.22,425.4,424.69,425.29,2940.0,410.7253,410.8991,410.2133,410.7929,2940.0
2022-10-24 12:25:00,425.36,425.39,424.9,424.91,2780.0,410.8605,410.8895,410.4162,410.4258,2780.0
2022-10-24 12:30:00,424.82,424.85,424.5,424.6,2321.0,410.3389,410.3679,410.0298,410.1264,2321.0
2022-10-24 12:35:00,424.42,425.0,424.42,424.81,3867.0,409.9525,410.5128,409.9525,410.3292,3867.0
2022-10-24 12:40:00,424.45,424.84,424.14,424.84,3190.0,409.9815,410.3582,409.6821,410.3582,3190.0
2022-10-24 12:45:00,424.91,425.11,424.85,424.85,1898.0,410.4258,410.619,410.3679,410.3679,1898.0
2022-10-24 12:50:00,425.03,425.16,424.9,425.13,3680.0,410.5417,410.6673,410.4162,410.6383,3680.0
2022-10-24 12:55:00,424.93,424.97,423.96,423.98,2337.0,410.4451,410.4838,409.5082,409.5275,2337.0
2022-10-24 13:00:00,423.9,424.12,423.75,424.12,3389.0,409.4503,409.6628,409.3054,409.6628,3389.0
2022-10-24 13:05:00,424.02,424.15,423.81,424.09,1897.0,409.5662,409.6917,409.3633,409.6338,1897.0
2022-10-24 13:10:00,424.08,424.2,423.66,423.96,3052.0,409.6241,409.74,409.2184,409.5082,3052.0
2022-10-24 13:15:00,423.91,423.91,423.47,423.56,2800.0,409.4599,409.4599,409.0349,409.1218,2800.0
2022-10-24 13:20:00,423.61,423.61,422.87,423.07,3641.0,409.1701,409.1701,408.4554,408.6486,3641.0
2022-10-24 13:25:00,423.48,423.54,423.11,423.29,3535.0,409.0446,409.1025,408.6872,408.8611,3535.0
2022-10-24 13:30:00,423.42,423.42,423.02,423.14,900.0,408.9866,408.9866,408.6003,408.7162,900.0
2022-10-24 13:35:00,423.06,423.36,422.95,423.36,1303.0,408.6389,408.9287,408.5326,408.9287,1303.0
2022-10-24 13:40:00,423.33,423.64,423.33,423.64,2261.0,408.8997,409.1991,408.8997,409.1991,2261.0
2022-10-24 13:45:00,423.53,423.74,423.43,423.59,1900.0,409.0929,409.2957,408.9963,409.1508,1900.0
2022-10-24 13:50:00,423.34,423.67,423.34,423.64,1093.0,408.9093,409.2281,408.9093,409.1991,1093.0
2022-10-24 13:55:00,423.54,423.54,423.22,423.22,1010.0,409.1025,409.1025,408.7934,408.7934,1010.0
2022-10-24 14:00:00,423.32,423.89,423.29,423.86,3187.0,408.89,409.4406,408.8611,409.4116,3187.0
2022-10-24 14:05:00,423.83,424.04,423.83,424.01,1140.0,409.3826,409.5855,409.3826,409.5565,1140.0
2022-10-24 14:10:00,423.8,423.85,423.68,423.85,851.0,409.3537,409.402,409.2378,409.402,851.0
2022-10-24 14:15:00,423.78,423.94,423.75,423.77,1550.0,409.3343,409.4889,409.3054,409.3247,1550.0
2022-10-24 14:20:00,423.71,423.71,423.54,423.56,1180.0,409.2667,409.2667,409.1025,409.1218,1180.0
2022-10-24 14:25:00,423.6,423.93,423.59,423.93,898.0,409.1605,409.4792,409.1508,409.4792,898.0
2022-10-24 14:30:00,423.68,424.0,423.68,424.0,5320.0,409.2378,409.5468,409.2378,409.5468,5320.0
2022-10-24 14:35:00,423.88,424.17,423.77,424.17,1771.0,409.4309,409.7111,409.3247,409.7111,1771.0
2022-10-24 14:40:00,423.91,424.75,423.81,424.48,14076.0,409.4599,410.2713,409.3633,410.0105,14076.0
2022-10-24 14:45:00,424.6,425.0,424.52,424.95,3316.0,410.1264,410.5128,410.0491,410.4645,3316.0
2022-10-24 14:50:00,424.92,425.09,424.86,425.09,4448.0,410.4355,410.5997,410.3775,410.5997,4448.0
2022-10-24 14:55:00,425.08,425.35,424.92,425.18,5113.0,410.59,410.8508,410.4355,410.6866,5113.0
2022-10-24 15:00:00,425.32,425.37,425.15,425.27,2220.0,410.8219,410.8701,410.6576,410.7736,2220.0
2022-10-24 15:05:00,425.37,425.37,425.12,425.16,3857.0,410.8701,410.8701,410.6287,410.6673,3857.0
2022-10-24 15:10:00,425.41,425.43,425.27,425.37,2267.0,410.9088,410.9281,410.7736,410.8701,2267.0
2022-10-24 15:15:00,425.31,425.53,425.28,425.53,1617.0,410.8122,411.0247,410.7832,411.0247,1617.0
2022-10-24 15:20:00,425.37,425.37,424.93,425.01,4930.0,410.8701,410.8701,410.4451,410.5224,4930.0
2022-10-24 15:25:00,425.18,425.38,425.03,425.08,2925.0,410.6866,410.8798,410.5417,410.59,2925.0
2022-10-24 15:30:00,425.25,425.38,425.06,425.17,2778.0,410.7542,410.8798,410.5707,410.677,2778.0
2022-10-24 15:35:00,425.21,425.29,425.04,425.09,5541.0,410.7156,410.7929,410.5514,410.5997,5541.0
2022-10-24 15:40:00,425.04,425.04,424.77,424.82,6048.0,410.5514,410.5514,410.2906,410.3389,6048.0
2022-10-24 15:45:00,424.7,425.01,424.48,424.48,4879.0,410.223,410.5224,410.0105,410.0105,4879.0
2022-10-24 15:50:00,424.49,424.8,424.34,424.45,13583.0,410.0201,410.3196,409.8753,409.9815,13583.0
2022-10-24 15:55:00,424.34,424.48,424.13,424.38,46949.0,409.8753,410.0105,409.6724,409.9139,46949.0
2022-10-25 09:30:00,424.28,426.86,424.25,426.71,18333.0,409.8173,412.3094,409.7883,412.1645,18333.0
2022-10-25 09:35:00,426.78,427.16,425.91,427.02,11585.0,412.2321,412.5991,411.3917,412.4639,11585.0
2022-10-25 09:40:00,427.15,428.03,426.51,427.93,8842.0,412.5895,413.4395,411.9713,413.3429,8842.0
2022-10-25 09:45:00,428.18,430.0,428.18,430.0,7672.0,413.5844,415.3423,413.5844,415.3423,7672.0
2022-10-25 09:50:00,429.91,430.49,429.36,430.38,23513.0,415.2554,415.8156,414.7241,415.7094,23513.0
2022-10-25 09:55:00,430.63,430.76,430.19,430.58,11246.0,415.9508,416.0764,415.5258,415.9026,11246.0
2022-10-25 10:00:00,430.7,431.03,430.27,430.33,10476.0,416.0185,416.3372,415.6031,415.6611,10476.0
2022-10-25 10:05:00,430.47,430.48,429.78,430.48,7908.0,415.7963,415.806,415.1298,415.806,7908.0
2022-10-25 10:10:00,430.52,431.01,429.66,430.44,23439.0,415.8446,416.3179,415.0139,415.7673,23439.0
2022-10-25 10:15:00,431.0,431.23,430.89,430.95,20936.0,416.3082,416.5304,416.202,416.2599,20936.0
2022-10-25 10:20:00,431.31,431.7,430.83,431.31,8380.0,416.6077,416.9844,416.144,416.6077,8380.0
2022-10-25 10:25:00,431.5,432.01,431.43,431.99,3244.0,416.7912,417.2838,416.7236,417.2645,3244.0
2022-10-25 10:30:00,432.17,432.38,431.73,432.15,10416.0,417.4384,417.6412,417.0134,417.419,10416.0
2022-10-25 10:35:00,432.12,432.15,431.57,431.58,7370.0,417.3901,417.419,416.8588,416.8685,7370.0
2022-10-25 10:40:00,431.67,431.97,431.41,431.41,5218.0,416.9554,417.2452,416.7043,416.7043,5218.0
2022-10-25 10:45:00,431.47,432.13,431.33,432.09,3673.0,416.7622,417.3997,416.627,417.3611,3673.0
2022-10-25 10:50:00,431.99,432.52,431.89,432.43,15012.0,417.2645,417.7764,417.1679,417.6895,15012.0
2022-10-25 10:55:00,432.52,432.56,431.53,431.63,7668.0,417.7764,417.8151,416.8202,416.9168,7668.0
2022-10-25 11:00:00,431.64,432.0,431.52,431.83,4881.0,416.9264,417.2741,416.8105,417.1099,4881.0
2022-10-25 11:05:00,431.86,433.18,431.86,433.06,9363.0,417.1389,418.4139,417.1389,418.298,9363.0
2022-10-25 11:10:00,433.11,433.2,432.8,433.11,13569.0,418.3463,418.4332,418.0469,418.3463,13569.0
2022-10-25 11:15:00,433.13,433.62,433.13,433.52,12160.0,418.3656,418.8389,418.3656,418.7423,12160.0
2022-10-25 11:20:00,433.59,433.63,433.25,433.55,4044.0,418.8099,418.8486,418.4815,418.7713,4044.0
2022-10-25 11:25:00,433.51,433.66,433.42,433.54,2744.0,418.7327,418.8776,418.6457,418.7617,2744.0
2022-10-25 11:30:00,433.45,433.71,433.18,433.53,3568.0,418.6747,418.9259,418.4139,418.752,3568.0
2022-10-25 11:35:00,433.58,434.24,433.58,434.24,2840.0,418.8003,419.4378,418.8003,419.4378,2840.0
2022-10-25 11:40:00,434.17,434.18,433.95,434.14,1215.0,419.3702,419.3798,419.1577,419.3412,1215.0
2022-10-25 11:45:00,434.25,434.27,434.09,434.27,4490.0,419.4475,419.4668,419.2929,419.4668,4490.0
2022-10-25 11:50:00,434.25,434.39,434.24,434.34,1184.0,419.4475,419.5827,419.4378,419.5344,1184.0
2022-10-25 11:55:00,434.26,434.37,433.97,433.99,9870.0,419.4571,419.5634,419.177,419.1963,9870.0
2022-10-25 12:00:00,433.94,434.33,433.87,433.88,6116.0,419.148,419.5247,419.0804,419.0901,6116.0
2022-10-25 12:05:00,433.92,434.59,433.84,434.34,5218.0,419.1287,419.7759,419.0514,419.5344,5218.0
2022-10-25 12:10:00,434.34,434.62,434.32,434.6,500.0,419.5344,419.8048,419.5151,419.7855,500.0
2022-10-25 12:15:00,434.67,435.0,434.66,435.0,2159.0,419.8531,420.1719,419.8435,420.1719,2159.0
2022-10-25 12:20:00,435.0,435.2,434.91,434.94,7977.0,420.1719,420.3651,420.085,420.1139,7977.0
2022-10-25 12:25:00,434.86,434.9,434.33,434.33,5757.0,420.0367,420.0753,419.5247,419.5247,5757.0
2022-10-25 12:30:00,434.48,434.69,434.32,434.42,1099.0,419.6696,419.8725,419.5151,419.6117,1099.0
2022-10-25 12:35:00,434.28,434.49,434.17,434.45,5382.0,419.4764,419.6793,419.3702,419.6406,5382.0
2022-10-25 12:40:00,434.35,434.35,434.05,434.09,2311.0,419.544,419.544,419.2543,419.2929,2311.0
2022-10-25 12:45:00,434.09,434.09,433.39,433.39,4840.0,419.2929,419.2929,418.6168,418.6168,4840.0
2022-10-25 12:50:00,433.35,433.5,433.15,433.15,1632.0,418.5781,418.723,418.3849,418.3849,1632.0
2022-10-25 12:55:00,433.24,433.26,432.87,432.94,4148.0,418.4719,418.4912,418.1145,418.1821,4148.0
2022-10-25 13:00:00,433.12,433.76,432.86,432.98,10212.0,418.356,418.9742,418.1048,418.2207,10212.0
2022-10-25 13:05:00,432.96,433.6,432.93,433.42,2039.0,418.2014,418.8196,418.1724,418.6457,2039.0
2022-10-25 13:10:00,433.4,433.4,433.0,433.03,1400.0,418.6264,418.6264,418.2401,418.269,1400.0
2022-10-25 13:15:00,432.79,432.82,432.27,432.82,4191.0,418.0372,418.0662,417.5349,418.0662,4191.0
2022-10-25 13:20:00,432.49,432.58,432.4,432.52,837.0,417.7474,417.8344,417.6605,417.7764,837.0
2022-10-25 13:25:00,432.53,433.03,432.53,432.88,1468.0,417.7861,418.269,417.7861,418.1242,1468.0
2022-10-25 13:30:00,432.81,433.36,432.81,433.19,2000.0,418.0565,418.5878,418.0565,418.4236,2000.0
2022-10-25 13:35:00,433.25,433.25,432.77,432.77,1900.0,418.4815,418.4815,418.0179,418.0179,1900.0
2022-10-25 13:40:00,432.86,432.86,432.52,432.61,1453.0,418.1048,418.1048,417.7764,417.8634,1453.0
2022-10-25 13:45:00,432.52,432.76,432.34,432.76,836.0,417.7764,418.0082,417.6026,418.0082,836.0
2022-10-25 13:50:00,432.71,432.98,432.65,432.98,2494.0,417.9599,418.2207,417.902,418.2207,2494.0
2022-10-25 13:55:00,432.92,433.0,432.74,432.94,7005.0,418.1628,418.2401,417.9889,418.1821,7005.0
2022-10-25 14:00:00,433.12,433.28,433.01,433.23,2218.0,418.356,418.5105,418.2497,418.4622,2218.0
2022-10-25 14:05:00,433.28,433.52,433.26,433.52,1417.0,418.5105,418.7423,418.4912,418.7423,1417.0
2022-10-25 14:10:00,433.49,433.5,433.49,433.5,505.0,418.7134,418.723,418.7134,418.723,505.0
2022-10-25 14:15:00,433.54,433.67,433.41,433.66,6415.0,418.7617,418.8872,418.6361,418.8776,6415.0
2022-10-25 14:20:00,433.47,433.5,433.37,433.46,814.0,418.694,418.723,418.5974,418.6844,814.0
2022-10-25 14:25:00,433.51,433.51,433.41,433.41,658.0,418.7327,418.7327,418.6361,418.6361,658.0
2022-10-25 14:30:00,433.59,434.06,433.58,434.06,3923.0,418.8099,419.2639,418.8003,419.2639,3923.0
2022-10-25 14:35:00,433.99,434.1,433.87,433.97,2307.0,419.1963,419.3026,419.0804,419.177,2307.0
2022-10-25 14:40:00,434.0,434.11,433.55,433.55,5091.0,419.206,419.3122,418.7713,418.7713,5091.0
2022-10-25 14:45:00,433.59,433.59,433.19,433.34,1953.0,418.8099,418.8099,418.4236,418.5685,1953.0
2022-10-25 14:50:00,433.36,433.41,433.35,433.4,4755.0,418.5878,418.6361,418.5781,418.6264,4755.0
2022-10-25 14:55:00,433.44,433.59,433.09,433.09,2091.0,418.6651,418.8099,418.327,418.327,2091.0
2022-10-25 15:00:00,433.32,433.68,433.1,433.67,1773.0,418.5492,418.8969,418.3367,418.8872,1773.0
2022-10-25 15:05:00,433.73,434.24,433.73,434.17,4442.0,418.9452,419.4378,418.9452,419.3702,4442.0
2022-10-25 15:10:00,434.16,434.44,434.15,434.44,2715.0,419.3605,419.631,419.3509,419.631,2715.0
2022-10-25 15:15:00,434.44,434.48,434.27,434.43,4388.0,419.631,419.6696,419.4668,419.6213,4388.0
2022-10-25 15:20:00,434.5,434.7,434.42,434.67,5459.0,419.6889,419.8821,419.6117,419.8531,5459.0
2022-10-25 15:25:00,434.74,435.1,434.73,435.02,3942.0,419.9207,420.2685,419.9111,420.1912,3942.0
2022-10-25 15:30:00,435.14,435.5,435.0,435.27,15463.0,420.3071,420.6548,420.1719,420.4327,15463.0
2022-10-25 15:35:00,435.33,435.46,435.15,435.42,3900.0,420.4906,420.6162,420.3168,420.5776,3900.0
2022-10-25 15:40:00,435.38,435.51,435.21,435.44,3877.0,420.5389,420.6645,420.3747,420.5969,3877.0
2022-10-25 15:45:00,435.46,435.51,435.11,435.5,4994.0,420.6162,420.6645,420.2781,420.6548,4994.0
2022-10-25 15:50:00,435.44,435.44,434.9,434.9,11907.0,420.5969,420.5969,420.0753,420.0753,11907.0
2022-10-25 15:55:00,434.82,435.08,434.76,435.07,31114.0,419.998,420.2492,419.9401,420.2395,31114.0
2022-10-26 09:30:00,436.82,437.75,435.5,436.47,21178.0,421.9298,422.8281,420.6548,421.5918,21178.0
2022-10-26 09:35:00,436.93,437.88,436.77,437.29,10436.0,422.0361,422.9537,421.8816,422.3838,10436.0
2022-10-26 09:40:00,437.42,437.43,435.48,435.53,11645.0,422.5094,422.5191,420.6355,420.6838,11645.0
2022-10-26 09:45:00,435.6,436.54,435.6,435.8,7487.0,420.7514,421.6594,420.7514,420.9446,7487.0
2022-10-26 09:50:00,436.3,436.74,434.9,434.9,13309.0,421.4276,421.8526,420.0753,420.0753,13309.0
2022-10-26 09:55:00,434.59,435.31,433.82,434.07,10610.0,419.7759,420.4713,419.0321,419.2736,10610.0
2022-10-26 10:00:00,434.16,437.22,434.16,436.47,18530.0,419.3605,422.3162,419.3605,421.5918,18530.0
2022-10-26 10:05:00,436.47,438.06,436.27,437.64,15515.0,421.5918,423.1276,421.3986,422.7219,15515.0
2022-10-26 10:10:00,437.31,437.88,436.93,437.4,13507.0,422.4031,422.9537,422.0361,422.4901,13507.0
2022-10-26 10:15:00,437.51,438.42,436.88,438.4,13262.0,422.5963,423.4753,421.9878,423.456,13262.0
2022-10-26 10:20:00,438.5,438.68,437.52,437.52,10595.0,423.5526,423.7264,422.606,422.606,10595.0
2022-10-26 10:25:00,437.65,439.26,437.65,439.09,11148.0,422.7316,424.2867,422.7316,424.1225,11148.0
2022-10-26 10:30:00,439.14,439.23,438.03,438.35,16162.0,424.1708,424.2577,423.0986,423.4077,16162.0
2022-10-26 10:35:00,438.08,439.14,438.07,439.13,6186.0,423.1469,424.1708,423.1372,424.1611,6186.0
2022-10-26 10:40:00,439.23,439.77,439.01,439.73,11113.0,424.2577,424.7793,424.0452,424.7407,11113.0
2022-10-26 10:45:00,439.46,440.02,439.46,439.73,8872.0,424.4799,425.0208,424.4799,424.7407,8872.0
2022-10-26 10:50:00,439.86,440.1,439.69,440.03,6065.0,424.8662,425.098,424.702,425.0304,6065.0
2022-10-26 10:55:00,439.77,439.84,438.87,438.93,12790.0,424.7793,424.8469,423.91,423.9679,12790.0
2022-10-26 11:00:00,438.95,440.86,438.95,440.43,8484.0,423.9872,425.8321,423.9872,425.4168,8484.0
2022-10-26 11:05:00,440.31,441.04,440.16,441.04,4595.0,425.3009,426.006,425.156,426.006,4595.0
2022-10-26 11:10:00,441.3,441.58,440.96,441.55,5212.0,426.2571,426.5276,425.9287,426.4986,5212.0
2022-10-26 11:15:00,441.65,442.07,441.62,441.94,10243.0,426.5952,427.0009,426.5662,426.8753,10243.0
2022-10-26 11:20:00,441.92,442.2,441.78,441.93,16789.0,426.856,427.1265,426.7208,426.8657,16789.0
2022-10-26 11:25:00,441.85,442.1,441.73,441.93,10000.0,426.7884,427.0299,426.6725,426.8657,10000.0
2022-10-26 11:30:00,441.71,442.49,441.71,442.33,6672.0,426.6532,427.4066,426.6532,427.252,6672.0
2022-10-26 11:35:00,442.21,442.21,441.8,442.12,6797.0,427.1361,427.1361,426.7401,427.0492,6797.0
2022-10-26 11:40:00,441.99,442.47,441.99,442.25,3556.0,426.9236,427.3873,426.9236,427.1748,3556.0
2022-10-26 11:45:00,441.91,442.24,441.79,442.24,4789.0,426.8463,427.1651,426.7304,427.1651,4789.0
2022-10-26 11:50:00,442.26,442.32,441.54,441.54,2751.0,427.1844,427.2424,426.489,426.489,2751.0
2022-10-26 11:55:00,441.48,441.88,441.45,441.88,3780.0,426.431,426.8174,426.402,426.8174,3780.0
2022-10-26 12:00:00,442.16,442.75,442.15,442.68,5330.0,427.0878,427.6577,427.0782,427.5901,5330.0
2022-10-26 12:05:00,442.3,442.4,441.82,441.86,5087.0,427.223,427.3196,426.7594,426.798,5087.0
2022-10-26 12:10:00,441.93,442.31,441.93,442.08,1900.0,426.8657,427.2327,426.8657,427.0105,1900.0
2022-10-26 12:15:00,442.11,442.65,441.78,442.46,5400.0,427.0395,427.5611,426.7208,427.3776,5400.0
2022-10-26 12:20:00,442.44,442.64,442.42,442.64,2500.0,427.3583,427.5515,427.339,427.5515,2500.0
2022-10-26 12:25:00,442.67,442.67,441.72,441.88,4209.0,427.5804,427.5804,426.6628,426.8174,4209.0
2022-10-26 12:30:00,441.99,442.46,441.99,442.18,3111.0,426.9236,427.3776,426.9236,427.1071,3111.0
2022-10-26 12:35:00,442.25,442.25,441.73,441.84,1747.0,427.1748,427.1748,426.6725,426.7787,1747.0
2022-10-26 12:40:00,441.96,441.96,441.47,441.48,1900.0,426.8946,426.8946,426.4213,426.431,1900.0
2022-10-26 12:45:00,441.27,441.27,440.43,440.43,2407.0,426.2282,426.2282,425.4168,425.4168,2407.0
2022-10-26 12:50:00,440.35,440.63,440.12,440.17,3103.0,425.3395,425.61,425.1174,425.1657,3103.0
2022-10-26 12:55:00,440.01,440.25,439.05,439.27,4244.0,425.0111,425.2429,424.0838,424.2963,4244.0
2022-10-26 13:00:00,439.04,439.46,438.59,439.22,9081.0,424.0742,424.4799,423.6395,424.248,9081.0
2022-10-26 13:05:00,439.25,439.41,438.84,439.04,4766.0,424.277,424.4316,423.881,424.0742,4766.0
2022-10-26 13:10:00,439.1,439.33,438.5,438.5,2754.0,424.1321,424.3543,423.5526,423.5526,2754.0
2022-10-26 13:15:00,438.4,439.04,438.13,439.04,2740.0,423.456,424.0742,423.1952,424.0742,2740.0
2022-10-26 13:20:00,439.11,439.12,438.5,438.82,2296.0,424.1418,424.1514,423.5526,423.8617,2296.0
2022-10-26 13:25:00,438.61,438.65,438.08,438.08,1550.0,423.6588,423.6975,423.1469,423.1469,1550.0
2022-10-26 13:30:00,438.05,438.05,437.51,437.7,1497.0,423.1179,423.1179,422.5963,422.7798,1497.0
2022-10-26 13:35:00,437.56,437.99,437.56,437.73,2600.0,422.6446,423.06,422.6446,422.8088,2600.0
2022-10-26 13:40:00,438.28,438.43,438.23,438.35,2714.0,423.3401,423.485,423.2918,423.4077,2714.0
2022-10-26 13:45:00,438.32,438.48,438.23,438.23,300.0,423.3787,423.5333,423.2918,423.2918,300.0
2022-10-26 13:50:00,438.35,438.76,438.35,438.76,2303.0,423.4077,423.8037,423.4077,423.8037,2303.0
2022-10-26 13:55:00,438.5,438.93,438.49,438.93,1215.0,423.5526,423.9679,423.5429,423.9679,1215.0
2022-10-26 14:00:00,438.95,439.36,438.93,439.31,1665.0,423.9872,424.3833,423.9679,424.335,1665.0
2022-10-26 14:05:00,439.35,439.38,439.21,439.3,600.0,424.3736,424.4026,424.2384,424.3253,600.0
2022-10-26 14:10:00,439.35,439.47,439.0,439.0,1000.0,424.3736,424.4895,424.0355,424.0355,1000.0
2022-10-26 14:15:00,438.78,438.78,438.53,438.53,2053.0,423.823,423.823,423.5816,423.5816,2053.0
2022-10-26 14:20:00,438.46,438.48,438.06,438.22,3842.0,423.5139,423.5333,423.1276,423.2821,3842.0
2022-10-26 14:25:00,438.26,438.26,437.72,437.75,2319.0,423.3208,423.3208,422.7992,422.8281,2319.0
2022-10-26 14:30:00,437.75,437.75,437.57,437.57,1848.0,422.8281,422.8281,422.6543,422.6543,1848.0
2022-10-26 14:35:00,437.92,438.28,437.91,438.28,1000.0,422.9924,423.3401,422.9827,423.3401,1000.0
2022-10-26 14:40:00,438.02,438.08,437.34,437.34,1332.0,423.0889,423.1469,422.4321,422.4321,1332.0
2022-10-26 14:45:00,437.56,437.6,437.26,437.53,3438.0,422.6446,422.6833,422.3548,422.6156,3438.0
2022-10-26 14:50:00,437.42,437.43,437.04,437.43,2806.0,422.5094,422.5191,422.1423,422.5191,2806.0
2022-10-26 14:55:00,437.14,437.58,436.88,437.58,1200.0,422.2389,422.6639,421.9878,422.6639,1200.0
2022-10-26 15:00:00,437.29,437.29,436.42,436.42,2423.0,422.3838,422.3838,421.5435,421.5435,2423.0
2022-10-26 15:05:00,436.36,436.6,436.32,436.6,4704.0,421.4855,421.7173,421.4469,421.7173,4704.0
2022-10-26 15:10:00,436.52,436.89,436.4,436.88,2535.0,421.6401,421.9975,421.5242,421.9878,2535.0
2022-10-26 15:15:00,436.89,437.29,436.84,437.28,2702.0,421.9975,422.3838,421.9492,422.3742,2702.0
2022-10-26 15:20:00,437.21,437.23,436.68,436.68,6502.0,422.3066,422.3259,421.7946,421.7946,6502.0
2022-10-26 15:25:00,436.74,436.95,436.46,436.89,2756.0,421.8526,422.0554,421.5821,421.9975,2756.0
2022-10-26 15:30:00,436.79,437.11,436.71,436.97,2506.0,421.9009,422.21,421.8236,422.0747,2506.0
2022-10-26 15:35:00,436.76,437.16,436.6,437.0,3355.0,421.8719,422.2583,421.7173,422.1037,3355.0
2022-10-26 15:40:00,436.97,437.32,436.96,437.21,5628.0,422.0747,422.4128,422.0651,422.3066,5628.0
2022-10-26 15:45:00,437.27,437.49,437.02,437.32,13655.0,422.3645,422.577,422.123,422.4128,13655.0
2022-10-26 15:50:00,437.18,437.18,436.31,437.01,15807.0,422.2776,422.2776,421.4372,422.1134,15807.0
2022-10-26 15:55:00,436.96,436.99,435.74,436.04,34176.0,422.0651,422.0941,420.8867,421.1764,34176.0
2022-10-27 09:30:00,438.15,440.49,438.15,439.45,17656.0,423.2145,425.4747,423.2145,424.4702,17656.0
2022-10-27 09:35:00,439.92,440.28,439.0,440.06,9145.0,424.9242,425.2719,424.0355,425.0594,9145.0
2022-10-27 09:40:00,440.05,440.24,438.87,440.21,9237.0,425.0497,425.2333,423.91,425.2043,9237.0
2022-10-27 09:45:00,440.21,440.24,437.91,438.03,7027.0,425.2043,425.2333,422.9827,423.0986,7027.0
2022-10-27 09:50:00,438.05,438.32,436.59,436.97,16361.0,423.1179,423.3787,421.7077,422.0747,16361.0
2022-10-27 09:55:00,436.82,437.68,436.43,437.68,2738.0,421.9298,422.7605,421.5531,422.7605,2738.0
2022-10-27 10:00:00,437.8,438.45,437.39,438.45,6134.0,422.8764,423.5043,422.4804,423.5043,6134.0
2022-10-27 10:05:00,438.85,440.16,438.8,439.22,13620.0,423.8906,425.156,423.8424,424.248,13620.0
2022-10-27 10:10:00,439.22,441.18,438.27,440.6,20664.0,424.248,426.1412,423.3304,425.581,20664.0
2022-10-27 10:15:00,440.59,441.39,440.51,440.77,13468.0,425.5713,426.3441,425.4941,425.7452,13468.0
2022-10-27 10:20:00,440.82,441.5,440.71,440.95,9221.0,425.7935,426.4503,425.6872,425.9191,9221.0
2022-10-27 10:25:00,441.08,441.74,440.95,441.29,5889.0,426.0446,426.6821,425.9191,426.2475,5889.0
2022-10-27 10:30:00,441.36,441.88,441.01,441.7,11165.0,426.3151,426.8174,425.977,426.6435,11165.0
2022-10-27 10:35:00,441.32,441.32,439.64,439.91,10377.0,426.2765,426.2765,424.6537,424.9145,10377.0
2022-10-27 10:40:00,440.05,440.05,438.68,438.68,5628.0,425.0497,425.0497,423.7264,423.7264,5628.0
2022-10-27 10:45:00,438.7,439.9,438.47,439.49,14139.0,423.7458,424.9049,423.5236,424.5088,14139.0
2022-10-27 10:50:00,439.75,440.45,439.7,440.45,3341.0,424.76,425.4361,424.7117,425.4361,3341.0
2022-10-27 10:55:00,440.3,440.3,438.63,438.63,2535.0,425.2912,425.2912,423.6781,423.6781,2535.0
2022-10-27 11:00:00,438.41,439.87,438.15,439.23,9105.0,423.4656,424.8759,423.2145,424.2577,9105.0
2022-10-27 11:05:00,439.57,440.11,439.22,440.11,5627.0,424.5861,425.1077,424.248,425.1077,5627.0
2022-10-27 11:10:00,440.52,440.75,439.85,440.12,7229.0,425.5037,425.7259,424.8566,425.1174,7229.0
2022-10-27 11:15:00,440.14,440.18,438.9,439.26,3669.0,425.1367,425.1753,423.9389,424.2867,3669.0
2022-10-27 11:20:00,439.33,440.43,439.33,440.1,1620.0,424.3543,425.4168,424.3543,425.098,1620.0
2022-10-27 11:25:00,440.19,440.39,439.47,440.39,6722.0,425.185,425.3782,424.4895,425.3782,6722.0
2022-10-27 11:30:00,440.16,440.77,439.57,440.19,8494.0,425.156,425.7452,424.5861,425.185,8494.0
2022-10-27 11:35:00,440.16,440.81,439.01,439.04,7148.0,425.156,425.7838,424.0452,424.0742,7148.0
2022-10-27 11:40:00,439.34,439.34,438.3,438.63,1879.0,424.3639,424.3639,423.3594,423.6781,1879.0
2022-10-27 11:45:00,438.34,439.09,438.23,438.92,2400.0,423.398,424.1225,423.2918,423.9583,2400.0
2022-10-27 11:50:00,438.96,439.2,438.8,439.09,3672.0,423.9969,424.2287,423.8424,424.1225,3672.0
2022-10-27 11:55:00,439.19,439.19,438.71,438.94,984.0,424.2191,424.2191,423.7554,423.9776,984.0
2022-10-27 12:00:00,438.98,440.23,438.98,440.08,1559.0,424.0162,425.2236,424.0162,425.0787,1559.0
2022-10-27 12:05:00,440.06,440.09,439.64,439.64,3106.0,425.0594,425.0884,424.6537,424.6537,3106.0
2022-10-27 12:10:00,439.49,439.89,439.3,439.89,1484.0,424.5088,424.8952,424.3253,424.8952,1484.0
2022-10-27 12:15:00,439.82,440.04,439.6,439.64,2250.0,424.8276,425.0401,424.6151,424.6537,2250.0
2022-10-27 12:20:00,439.55,439.63,439.18,439.55,10895.0,424.5668,424.6441,424.2094,424.5668,10895.0
2022-10-27 12:25:00,439.4,439.4,438.14,438.14,2600.0,424.4219,424.4219,423.2049,423.2049,2600.0
2022-10-27 12:30:00,437.9,439.04,437.9,439.04,2515.0,422.973,424.0742,422.973,424.0742,2515.0
2022-10-27 12:35:00,439.04,439.04,438.59,438.61,1733.0,424.0742,424.0742,423.6395,423.6588,1733.0
2022-10-27 12:40:00,438.82,438.98,438.78,438.83,500.0,423.8617,424.0162,423.823,423.8713,500.0
2022-10-27 12:45:00,438.7,439.4,438.7,439.4,1475.0,423.7458,424.4219,423.7458,424.4219,1475.0
2022-10-27 12:50:00,439.31,439.73,439.31,439.67,3730.0,424.335,424.7407,424.335,424.6827,3730.0
2022-10-27 12:55:00,439.46,439.7,439.38,439.7,936.0,424.4799,424.7117,424.4026,424.7117,936.0
2022-10-27 13:00:00,439.89,439.89,439.25,439.85,1600.0,424.8952,424.8952,424.277,424.8566,1600.0
2022-10-27 13:05:00,440.56,440.93,440.56,440.93,913.0,425.5424,425.8997,425.5424,425.8997,913.0
2022-10-27 13:10:00,440.86,440.88,440.65,440.65,577.0,425.8321,425.8515,425.6293,425.6293,577.0
2022-10-27 13:15:00,440.76,440.84,440.21,440.84,20567.0,425.7355,425.8128,425.2043,425.8128,20567.0
2022-10-27 13:20:00,440.83,441.27,440.83,440.89,3456.0,425.8032,426.2282,425.8032,425.8611,3456.0
2022-10-27 13:25:00,440.7,440.7,440.0,440.01,4866.0,425.6776,425.6776,425.0014,425.0111,4866.0
2022-10-27 13:30:00,439.93,440.14,439.84,440.0,9383.0,424.9338,425.1367,424.8469,425.0014,9383.0
2022-10-27 13:35:00,439.99,440.32,439.83,439.91,3042.0,424.9918,425.3105,424.8372,424.9145,3042.0
2022-10-27 13:40:00,439.92,440.31,439.92,440.04,3587.0,424.9242,425.3009,424.9242,425.0401,3587.0
2022-10-27 13:45:00,440.18,440.3,439.86,439.98,2818.0,425.1753,425.2912,424.8662,424.9821,2818.0
2022-10-27 13:50:00,439.95,440.05,439.53,439.53,1021.0,424.9532,425.0497,424.5475,424.5475,1021.0
2022-10-27 13:55:00,439.67,439.72,439.19,439.25,4944.0,424.6827,424.731,424.2191,424.277,4944.0
2022-10-27 14:00:00,439.01,439.27,438.92,438.96,2100.0,424.0452,424.2963,423.9583,423.9969,2100.0
2022-10-27 14:05:00,438.83,438.84,438.3,438.31,1200.0,423.8713,423.881,423.3594,423.3691,1200.0
2022-10-27 14:10:00,438.32,438.41,437.97,438.22,4843.0,423.3787,423.4656,423.0406,423.2821,4843.0
2022-10-27 14:15:00,438.28,438.46,438.2,438.38,2287.0,423.3401,423.5139,423.2628,423.4367,2287.0
2022-10-27 14:20:00,438.46,438.7,438.46,438.61,944.0,423.5139,423.7458,423.5139,423.6588,944.0
2022-10-27 14:25:00,438.59,438.61,438.44,438.5,4709.0,423.6395,423.6588,423.4946,423.5526,4709.0
2022-10-27 14:30:00,438.06,438.48,437.99,438.48,2905.0,423.1276,423.5333,423.06,423.5333,2905.0
2022-10-27 14:35:00,438.39,438.42,438.2,438.36,3984.0,423.4463,423.4753,423.2628,423.4174,3984.0
2022-10-27 14:40:00,438.12,438.26,437.88,437.88,1168.0,423.1855,423.3208,422.9537,422.9537,1168.0
2022-10-27 14:45:00,437.9,437.98,437.75,437.84,3000.0,422.973,423.0503,422.8281,422.9151,3000.0
2022-10-27 14:50:00,437.79,437.9,437.54,437.68,4288.0,422.8668,422.973,422.6253,422.7605,4288.0
2022-10-27 14:55:00,437.64,437.64,436.59,436.77,5299.0,422.7219,422.7219,421.7077,421.8816,5299.0
2022-10-27 15:00:00,436.91,437.59,436.9,437.27,2786.0,422.0168,422.6736,422.0071,422.3645,2786.0
2022-10-27 15:05:00,437.26,437.26,436.04,436.05,3000.0,422.3548,422.3548,421.1764,421.1861,3000.0
2022-10-27 15:10:00,436.12,436.72,435.95,436.72,2389.0,421.2537,421.8333,421.0895,421.8333,2389.0
2022-10-27 15:15:00,436.75,437.05,436.65,436.72,3222.0,421.8622,422.152,421.7656,421.8333,3222.0
2022-10-27 15:20:00,436.87,437.04,436.81,437.04,3218.0,421.9781,422.1423,421.9202,422.1423,3218.0
2022-10-27 15:25:00,436.95,436.95,436.57,436.8,3390.0,422.0554,422.0554,421.6884,421.9105,3390.0
2022-10-27 15:30:00,436.53,437.39,436.35,437.07,6075.0,421.6497,422.4804,421.4759,422.1713,6075.0
2022-10-27 15:35:00,436.89,437.02,436.79,436.96,2585.0,421.9975,422.123,421.9009,422.0651,2585.0
2022-10-27 15:40:00,436.87,437.28,436.79,437.02,9092.0,421.9781,422.3742,421.9009,422.123,9092.0
2022-10-27 15:45:00,436.87,436.99,436.46,436.7,3634.0,421.9781,422.0941,421.5821,421.8139,3634.0
2022-10-27 15:50:00,436.87,437.05,435.73,435.84,12877.0,421.9781,422.152,420.877,420.9833,12877.0
2022-10-27 15:55:00,435.87,436.28,435.63,436.25,19048.0,421.0122,421.4083,420.7804,421.3793,19048.0
2022-10-28 09:30:00,436.85,438.87,435.34,438.49,19051.0,421.9588,423.91,420.5003,423.5429,19051.0
2022-10-28 09:35:00,438.51,439.14,437.84,439.14,14760.0,423.5622,424.1708,422.9151,424.1708,14760.0
2022-10-28 09:40:00,439.72,440.17,439.31,439.96,20070.0,424.731,425.1657,424.335,424.9628,20070.0
2022-10-28 09:45:00,439.74,439.74,438.83,439.32,6199.0,424.7503,424.7503,423.8713,424.3446,6199.0
2022-10-28 09:50:00,438.69,439.99,438.69,439.78,11564.0,423.7361,424.9918,423.7361,424.7889,11564.0
2022-10-28 09:55:00,439.51,440.1,438.89,439.01,6893.0,424.5282,425.098,423.9293,424.0452,6893.0
2022-10-28 10:00:00,439.14,439.89,436.74,437.19,16489.0,424.1708,424.8952,421.8526,422.2872,16489.0
2022-10-28 10:05:00,437.21,437.98,435.83,435.83,8581.0,422.3066,423.0503,420.9736,420.9736,8581.0
2022-10-28 10:10:00,435.78,435.78,434.49,435.61,10507.0,420.9253,420.9253,419.6793,420.7611,10507.0
2022-10-28 10:15:00,435.59,437.25,435.4,437.01,20167.0,420.7418,422.3452,420.5583,422.1134,20167.0
2022-10-28 10:20:00,436.9,437.09,436.16,436.32,4000.0,422.0071,422.1906,421.2923,421.4469,4000.0
2022-10-28 10:25:00,436.12,438.04,436.12,437.65,12155.0,421.2537,423.1083,421.2537,422.7316,12155.0
2022-10-28 10:30:00,437.69,438.27,436.83,436.83,8019.0,422.7702,423.3304,421.9395,421.9395,8019.0
2022-10-28 10:35:00,436.7,436.88,436.29,436.62,5826.0,421.8139,421.9878,421.4179,421.7367,5826.0
2022-10-28 10:40:00,436.79,437.09,436.63,436.95,3758.0,421.9009,422.1906,421.7463,422.0554,3758.0
2022-10-28 10:45:00,437.11,438.41,436.99,438.36,5174.0,422.21,423.4656,422.0941,423.4174,5174.0
2022-10-28 10:50:00,438.36,438.64,438.25,438.25,4357.0,423.4174,423.6878,423.3111,423.3111,4357.0
2022-10-28 10:55:00,438.58,438.97,438.51,438.85,8731.0,423.6299,424.0066,423.5622,423.8906,8731.0
2022-10-28 11:00:00,438.95,439.43,438.49,438.65,6163.0,423.9872,424.4509,423.5429,423.6975,6163.0
2022-10-28 11:05:00,438.43,438.89,438.2,438.89,4075.0,423.485,423.9293,423.2628,423.9293,4075.0
2022-10-28 11:10:00,439.31,439.4,438.64,438.89,4528.0,424.335,424.4219,423.6878,423.9293,4528.0
2022-10-28 11:15:00,438.79,438.91,438.16,438.88,5662.0,423.8327,423.9486,423.2242,423.9196,5662.0
2022-10-28 11:20:00,438.81,439.11,438.51,438.62,8355.0,423.852,424.1418,423.5622,423.6685,8355.0
2022-10-28 11:25:00,438.58,438.93,438.4,438.82,26648.0,423.6299,423.9679,423.456,423.8617,26648.0
2022-10-28 11:30:00,439.31,439.64,439.03,439.03,13017.0,424.335,424.6537,424.0645,424.0645,13017.0
2022-10-28 11:35:00,439.02,439.22,438.61,439.22,6578.0,424.0549,424.248,423.6588,424.248,6578.0
2022-10-28 11:40:00,439.37,439.84,439.35,439.84,2956.0,424.3929,424.8469,424.3736,424.8469,2956.0
2022-10-28 11:45:00,439.8,440.3,439.8,440.3,14017.0,424.8083,425.2912,424.8083,425.2912,14017.0
2022-10-28 11:50:00,440.66,440.69,440.6,440.6,1000.0,425.639,425.6679,425.581,425.581,1000.0
2022-10-28 11:55:00,440.43,440.43,440.05,440.05,700.0,425.4168,425.4168,425.0497,425.0497,700.0
2022-10-28 12:00:00,439.99,440.28,439.74,439.83,13850.0,424.9918,425.2719,424.7503,424.8372,13850.0
2022-10-28 12:05:00,439.86,439.91,439.43,439.79,1200.0,424.8662,424.9145,424.4509,424.7986,1200.0
2022-10-28 12:10:00,440.03,440.5,439.97,440.5,2097.0,425.0304,425.4844,424.9725,425.4844,2097.0
2022-10-28 12:15:00,440.86,441.31,440.86,441.01,6550.0,425.8321,426.2668,425.8321,425.977,6550.0
2022-10-28 12:20:00,440.99,441.44,440.98,441.42,2450.0,425.9577,426.3924,425.948,426.373,2450.0
2022-10-28 12:25:00,441.7,441.85,441.7,441.82,1500.0,426.6435,426.7884,426.6435,426.7594,1500.0
2022-10-28 12:30:00,441.79,442.52,441.78,442.36,4180.0,426.7304,427.4355,426.7208,427.281,4180.0
2022-10-28 12:35:00,442.46,442.46,441.99,442.07,6100.0,427.3776,427.3776,426.9236,427.0009,6100.0
2022-10-28 12:40:00,442.0,442.27,441.7,441.98,7150.0,426.9333,427.1941,426.6435,426.914,7150.0
2022-10-28 12:45:00,441.83,442.06,441.56,442.02,3289.0,426.7691,426.9912,426.5083,426.9526,3289.0
2022-10-28 12:50:00,442.13,442.35,442.13,442.35,2843.0,427.0588,427.2713,427.0588,427.2713,2843.0
2022-10-28 12:55:00,442.32,442.32,441.96,442.03,1165.0,427.2424,427.2424,426.8946,426.9623,1165.0
2022-10-28 13:00:00,441.97,442.23,441.97,441.99,1282.0,426.9043,427.1554,426.9043,426.9236,1282.0
2022-10-28 13:05:00,442.04,442.49,442.04,442.49,3830.0,426.9719,427.4066,426.9719,427.4066,3830.0
2022-10-28 13:10:00,442.33,442.52,442.27,442.3,1000.0,427.252,427.4355,427.1941,427.223,1000.0
2022-10-28 13:15:00,442.27,442.27,442.07,442.07,2310.0,427.1941,427.1941,427.0009,427.0009,2310.0
2022-10-28 13:20:00,441.96,442.04,441.7,442.04,1200.0,426.8946,426.9719,426.6435,426.9719,1200.0
2022-10-28 13:25:00,441.96,442.22,441.96,442.16,1150.0,426.8946,427.1458,426.8946,427.0878,1150.0
2022-10-28 13:30:00,442.14,442.44,442.13,442.35,2927.0,427.0685,427.3583,427.0588,427.2713,2927.0
2022-10-28 13:35:00,442.27,442.66,442.27,442.4,8437.0,427.1941,427.5708,427.1941,427.3196,8437.0
2022-10-28 13:40:00,442.5,442.54,442.33,442.35,1874.0,427.4162,427.4549,427.252,427.2713,1874.0
2022-10-28 13:45:00,442.64,442.8,442.64,442.75,1575.0,427.5515,427.706,427.5515,427.6577,1575.0
2022-10-28 13:50:00,442.61,442.72,442.58,442.58,4301.0,427.5225,427.6287,427.4935,427.4935,4301.0
2022-10-28 13:55:00,442.53,442.69,442.24,442.24,2000.0,427.4452,427.5998,427.1651,427.1651,2000.0
2022-10-28 14:00:00,442.28,442.48,442.08,442.11,1000.0,427.2037,427.3969,427.0105,427.0395,1000.0
2022-10-28 14:05:00,442.13,442.19,441.92,441.97,1500.0,427.0588,427.1168,426.856,426.9043,1500.0
2022-10-28 14:10:00,441.87,442.08,441.83,442.03,1551.0,426.8077,427.0105,426.7691,426.9623,1551.0
2022-10-28 14:15:00,442.12,442.36,442.11,442.29,2084.0,427.0492,427.281,427.0395,427.2134,2084.0
2022-10-28 14:20:00,442.33,442.48,442.33,442.35,1583.0,427.252,427.3969,427.252,427.2713,1583.0
2022-10-28 14:25:00,442.19,442.19,441.84,441.84,4906.0,427.1168,427.1168,426.7787,426.7787,4906.0
2022-10-28 14:30:00,442.04,442.51,442.04,442.51,2505.0,426.9719,427.4259,426.9719,427.4259,2505.0
2022-10-28 14:35:00,442.59,442.8,442.59,442.75,1936.0,427.5032,427.706,427.5032,427.6577,1936.0
2022-10-28 14:40:00,442.79,443.14,442.75,443.1,6529.0,427.6963,428.0344,427.6577,427.9958,6529.0
2022-10-28 14:45:00,443.2,443.4,443.2,443.29,3073.0,428.0924,428.2856,428.0924,428.1793,3073.0
2022-10-28 14:50:00,443.34,443.54,443.3,443.3,4761.0,428.2276,428.4208,428.189,428.189,4761.0
2022-10-28 14:55:00,443.31,443.64,443.31,443.62,5857.0,428.1986,428.5174,428.1986,428.4981,5857.0
2022-10-28 15:00:00,443.69,444.07,443.65,443.65,4455.0,428.5657,428.9327,428.527,428.527,4455.0
2022-10-28 15:05:00,443.59,443.59,443.28,443.45,1291.0,428.4691,428.4691,428.1696,428.3338,1291.0
2022-10-28 15:10:00,443.71,443.82,443.6,443.6,4475.0,428.585,428.6912,428.4787,428.4787,4475.0
2022-10-28 15:15:00,443.6,443.75,443.36,443.42,5292.0,428.4787,428.6236,428.2469,428.3049,5292.0
2022-10-28 15:20:00,443.09,443.34,443.09,443.34,2410.0,427.9861,428.2276,427.9861,428.2276,2410.0
2022-10-28 15:25:00,443.33,443.75,443.33,443.62,2217.0,428.2179,428.6236,428.2179,428.4981,2217.0
2022-10-28 15:30:00,443.44,443.73,443.33,443.55,2564.0,428.3242,428.6043,428.2179,428.4304,2564.0
2022-10-28 15:35:00,443.55,443.85,443.42,443.85,3867.0,428.4304,428.7202,428.3049,428.7202,3867.0
2022-10-28 15:40:00,443.83,444.09,443.74,444.03,10622.0,428.7009,428.952,428.614,428.8941,10622.0
2022-10-28 15:45:00,444.05,444.12,443.91,444.09,5160.0,428.9134,428.981,428.7782,428.952,5160.0
2022-10-28 15:50:00,444.15,444.36,443.83,444.22,24375.0,429.01,429.2128,428.7009,429.0776,24375.0
2022-10-28 15:55:00,444.37,444.41,443.63,444.02,19372.0,429.2225,429.2611,428.5077,428.8844,19372.0
2022-10-31 09:30:00,442.26,443.48,441.36,443.16,33139.0,427.1844,428.3628,426.3151,428.0537,33139.0
2022-10-31 09:35:00,442.94,443.5,442.85,443.37,7956.0,427.8412,428.3821,427.7543,428.2566,7956.0
2022-10-31 09:40:00,443.21,443.64,442.9,443.02,25130.0,428.102,428.5174,427.8026,427.9185,25130.0
2022-10-31 09:45:00,442.79,442.84,441.03,441.03,16585.0,427.6963,427.7446,425.9963,425.9963,16585.0
2022-10-31 09:50:00,441.0,442.92,440.76,442.92,13056.0,425.9674,427.8219,425.7355,427.8219,13056.0
2022-10-31 09:55:00,442.94,443.09,442.11,442.27,11589.0,427.8412,427.9861,427.0395,427.1941,11589.0
2022-10-31 10:00:00,442.54,443.81,442.54,443.8,6556.0,427.4549,428.6816,427.4549,428.6719,6556.0
2022-10-31 10:05:00,443.32,443.44,442.18,442.93,17733.0,428.2083,428.3242,427.1071,427.8316,17733.0
2022-10-31 10:10:00,442.61,443.64,442.46,443.64,8693.0,427.5225,428.5174,427.3776,428.5174,8693.0
2022-10-31 10:15:00,443.6,444.68,443.6,444.08,8965.0,428.4787,429.5219,428.4787,428.9424,8965.0
2022-10-31 10:20:00,443.98,444.29,442.95,442.95,5405.0,428.8458,429.1452,427.8509,427.8509,5405.0
2022-10-31 10:25:00,443.14,443.15,442.66,443.01,5650.0,428.0344,428.0441,427.5708,427.9088,5650.0
2022-10-31 10:30:00,442.75,442.93,442.26,442.32,3144.0,427.6577,427.8316,427.1844,427.2424,3144.0
2022-10-31 10:35:00,442.29,443.14,441.99,443.14,1919.0,427.2134,428.0344,426.9236,428.0344,1919.0
2022-10-31 10:40:00,443.16,444.02,443.13,444.02,1573.0,428.0537,428.8844,428.0248,428.8844,1573.0
2022-10-31 10:45:00,443.82,444.58,443.56,443.56,5751.0,428.6912,429.4253,428.4401,428.4401,5751.0
2022-10-31 10:50:00,443.6,444.02,443.55,443.86,2371.0,428.4787,428.8844,428.4304,428.7299,2371.0
2022-10-31 10:55:00,443.19,443.54,443.0,443.27,3432.0,428.0827,428.4208,427.8992,428.16,3432.0
2022-10-31 11:00:00,443.06,444.37,443.04,444.37,5458.0,427.9571,429.2225,427.9378,429.2225,5458.0
2022-10-31 11:05:00,443.9,444.59,443.78,444.12,2719.0,428.7685,429.435,428.6526,428.981,2719.0
2022-10-31 11:10:00,444.02,444.35,443.73,443.73,3973.0,428.8844,429.2032,428.6043,428.6043,3973.0
2022-10-31 11:15:00,443.9,444.34,443.9,444.31,4232.0,428.7685,429.1935,428.7685,429.1645,4232.0
2022-10-31 11:20:00,444.13,445.32,444.0,445.32,1930.0,428.9907,430.1401,428.8651,430.1401,1930.0
2022-10-31 11:25:00,445.11,445.23,444.66,444.66,3733.0,429.9373,430.0532,429.5026,429.5026,3733.0
2022-10-31 11:30:00,444.71,444.85,444.45,444.84,3714.0,429.5509,429.6861,429.2998,429.6765,3714.0
2022-10-31 11:35:00,444.77,445.2,444.72,444.72,4889.0,429.6089,430.0242,429.5606,429.5606,4889.0
2022-10-31 11:40:00,444.91,445.55,444.84,445.54,2652.0,429.7441,430.3623,429.6765,430.3526,2652.0
2022-10-31 11:45:00,445.56,445.68,445.5,445.6,7921.0,430.3719,430.4878,430.314,430.4106,7921.0
2022-10-31 11:50:00,445.6,446.0,445.6,446.0,3124.0,430.4106,430.7969,430.4106,430.7969,3124.0
2022-10-31 11:55:00,446.11,446.27,443.89,444.52,32073.0,430.9032,431.0577,428.7588,429.3674,32073.0
2022-10-31 12:00:00,444.55,444.81,444.22,444.81,4631.0,429.3963,429.6475,429.0776,429.6475,4631.0
2022-10-31 12:05:00,444.93,444.93,444.29,444.29,4199.0,429.7634,429.7634,429.1452,429.1452,4199.0
2022-10-31 12:10:00,444.41,445.19,444.3,445.19,3519.0,429.2611,430.0145,429.1549,430.0145,3519.0
2022-10-31 12:15:00,445.38,446.05,445.38,445.58,4599.0,430.1981,430.8452,430.1981,430.3912,4599.0
2022-10-31 12:20:00,445.43,445.54,444.87,444.87,2292.0,430.2464,430.3526,429.7054,429.7054,2292.0
2022-10-31 12:25:00,444.69,444.86,444.44,444.46,2586.0,429.5316,429.6958,429.2901,429.3094,2586.0
2022-10-31 12:30:00,444.11,444.45,443.75,443.75,6368.0,428.9713,429.2998,428.6236,428.6236,6368.0
2022-10-31 12:35:00,443.94,443.95,443.57,443.86,3115.0,428.8071,428.8168,428.4498,428.7299,3115.0
2022-10-31 12:40:00,444.02,444.05,443.36,443.74,2044.0,428.8844,428.9134,428.2469,428.614,2044.0
2022-10-31 12:45:00,443.78,443.78,443.53,443.53,3187.0,428.6526,428.6526,428.4111,428.4111,3187.0
2022-10-31 12:50:00,443.95,443.96,443.24,443.24,1841.0,428.8168,428.8265,428.131,428.131,1841.0
2022-10-31 12:55:00,443.35,443.91,443.35,443.82,2414.0,428.2373,428.7782,428.2373,428.6912,2414.0
2022-10-31 13:00:00,444.06,444.31,443.66,443.66,5800.0,428.9231,429.1645,428.5367,428.5367,5800.0
2022-10-31 13:05:00,443.54,444.2,443.31,444.02,3241.0,428.4208,429.0583,428.1986,428.8844,3241.0
2022-10-31 13:10:00,443.93,444.09,443.75,444.09,1514.0,428.7975,428.952,428.6236,428.952,1514.0
2022-10-31 13:15:00,444.16,444.57,443.96,444.44,2168.0,429.0196,429.4157,428.8265,429.2901,2168.0
2022-10-31 13:20:00,444.49,444.96,444.46,444.82,7632.0,429.3384,429.7924,429.3094,429.6571,7632.0
2022-10-31 13:25:00,444.68,445.28,444.66,445.28,4352.0,429.5219,430.1015,429.5026,430.1015,4352.0
2022-10-31 13:30:00,445.24,445.31,445.17,445.31,2104.0,430.0628,430.1304,429.9952,430.1304,2104.0
2022-10-31 13:35:00,445.31,445.44,445.12,445.16,16767.0,430.1304,430.256,429.9469,429.9856,16767.0
2022-10-31 13:40:00,445.08,445.17,444.68,444.87,2921.0,429.9083,429.9952,429.5219,429.7054,2921.0
2022-10-31 13:45:00,444.83,444.83,444.74,444.83,2903.0,429.6668,429.6668,429.5799,429.6668,2903.0
2022-10-31 13:50:00,444.82,444.82,444.56,444.56,1000.0,429.6571,429.6571,429.406,429.406,1000.0
2022-10-31 13:55:00,444.51,444.91,444.51,444.75,2386.0,429.3577,429.7441,429.3577,429.5895,2386.0
2022-10-31 14:00:00,444.72,445.3,444.72,445.22,4344.0,429.5606,430.1208,429.5606,430.0435,4344.0
2022-10-31 14:05:00,445.15,445.23,444.77,444.77,3528.0,429.9759,430.0532,429.6089,429.6089,3528.0
2022-10-31 14:10:00,444.58,444.84,444.42,444.74,5023.0,429.4253,429.6765,429.2708,429.5799,5023.0
2022-10-31 14:15:00,444.67,444.95,444.46,444.86,4139.0,429.5123,429.7827,429.3094,429.6958,4139.0
2022-10-31 14:20:00,444.92,444.93,444.85,444.85,1862.0,429.7537,429.7634,429.6861,429.6861,1862.0
2022-10-31 14:25:00,445.11,445.11,444.91,444.91,900.0,429.9373,429.9373,429.7441,429.7441,900.0
2022-10-31 14:30:00,444.63,445.13,444.56,444.99,5936.0,429.4736,429.9566,429.406,429.8214,5936.0
2022-10-31 14:35:00,444.9,445.42,444.89,445.38,9720.0,429.7344,430.2367,429.7248,430.1981,9720.0
2022-10-31 14:40:00,445.5,445.5,445.36,445.36,1002.0,430.314,430.314,430.1787,430.1787,1002.0
2022-10-31 14:45:00,445.16,445.42,444.75,444.77,9206.0,429.9856,430.2367,429.5895,429.6089,9206.0
2022-10-31 14:50:00,444.82,444.92,444.69,444.92,700.0,429.6571,429.7537,429.5316,429.7537,700.0
2022-10-31 14:55:00,444.98,445.09,443.93,444.39,6255.0,429.8117,429.9179,428.7975,429.2418,6255.0
2022-10-31 15:00:00,444.1,444.23,443.64,443.64,3709.0,428.9617,429.0873,428.5174,428.5174,3709.0
2022-10-31 15:05:00,443.54,443.93,443.06,443.19,2701.0,428.4208,428.7975,427.9571,428.0827,2701.0
2022-10-31 15:10:00,443.16,444.14,443.13,444.01,4100.0,428.0537,429.0003,428.0248,428.8748,4100.0
2022-10-31 15:15:00,443.99,444.16,443.75,444.15,5077.0,428.8554,429.0196,428.6236,429.01,5077.0
2022-10-31 15:20:00,444.11,444.42,443.99,444.34,3091.0,428.9713,429.2708,428.8554,429.1935,3091.0
2022-10-31 15:25:00,444.37,444.52,444.28,444.46,8536.0,429.2225,429.3674,429.1356,429.3094,8536.0
2022-10-31 15:30:00,444.39,444.82,444.21,444.82,15258.0,429.2418,429.6571,429.0679,429.6571,15258.0
2022-10-31 15:35:00,444.78,445.04,444.74,445.03,6696.0,429.6185,429.8696,429.5799,429.86,6696.0
2022-10-31 15:40:00,445.05,445.21,445.01,445.01,9756.0,429.8793,430.0339,429.8407,429.8407,9756.0
2022-10-31 15:45:00,444.88,445.15,444.69,444.7,11283.0,429.7151,429.9759,429.5316,429.5412,11283.0
2022-10-31 15:50:00,444.56,444.56,443.7,443.75,21894.0,429.406,429.406,428.5753,428.6236,21894.0
2022-10-31 15:55:00,443.69,444.21,443.51,443.95,54882.0,428.5657,429.0679,428.3918,428.8168,54882.0
2022-11-01 09:30:00,448.42,449.43,447.12,448.04,72698.0,433.1344,434.11,431.8787,432.7674,72698.0
2022-11-01 09:35:00,446.74,447.15,446.18,447.15,7198.0,431.5117,431.9077,430.9708,431.9077,7198.0
2022-11-01 09:40:00,447.27,447.54,446.49,447.05,8526.0,432.0236,432.2844,431.2702,431.8111,8526.0
2022-11-01 09:45:00,446.73,447.28,446.01,446.72,20803.0,431.502,432.0333,430.8066,431.4924,20803.0
2022-11-01 09:50:00,446.59,446.82,445.59,446.41,10829.0,431.3668,431.589,430.4009,431.1929,10829.0
2022-11-01 09:55:00,446.32,446.77,446.31,446.43,2585.0,431.106,431.5407,431.0964,431.2123,2585.0
2022-11-01 10:00:00,446.15,446.39,444.33,444.57,9545.0,430.9418,431.1736,429.1838,429.4157,9545.0
2022-11-01 10:05:00,444.14,444.72,443.83,443.88,7863.0,429.0003,429.5606,428.7009,428.7492,7863.0
2022-11-01 10:10:00,443.74,444.64,443.65,444.33,6789.0,428.614,429.4833,428.527,429.1838,6789.0
2022-11-01 10:15:00,444.31,445.15,444.31,444.58,6320.0,429.1645,429.9759,429.1645,429.4253,6320.0
2022-11-01 10:20:00,444.37,445.95,443.99,445.33,15152.0,429.2225,430.7486,428.8554,430.1498,15152.0
2022-11-01 10:25:00,444.69,445.57,444.5,445.57,15951.0,429.5316,430.3816,429.3481,430.3816,15951.0
2022-11-01 10:30:00,445.58,445.76,444.73,445.72,12388.0,430.3912,430.5651,429.5702,430.5265,12388.0
2022-11-01 10:35:00,445.75,446.11,445.07,445.09,7014.0,430.5554,430.9032,429.8986,429.9179,7014.0
2022-11-01 10:40:00,444.71,444.71,443.3,443.39,5545.0,429.5509,429.5509,428.189,428.2759,5545.0
2022-11-01 10:45:00,443.45,444.09,443.45,443.88,4182.0,428.3338,428.952,428.3338,428.7492,4182.0
2022-11-01 10:50:00,444.34,444.44,443.97,444.23,10454.0,429.1935,429.2901,428.8361,429.0873,10454.0
2022-11-01 10:55:00,444.17,444.17,443.12,443.45,4300.0,429.0293,429.0293,428.0151,428.3338,4300.0
2022-11-01 11:00:00,444.1,444.26,443.65,444.26,26519.0,428.9617,429.1162,428.527,429.1162,26519.0
2022-11-01 11:05:00,444.17,444.29,443.57,443.66,4264.0,429.0293,429.1452,428.4498,428.5367,4264.0
2022-11-01 11:10:00,444.13,444.4,443.89,444.32,2458.0,428.9907,429.2515,428.7588,429.1742,2458.0
2022-11-01 11:15:00,444.19,444.7,443.44,443.44,2382.0,429.0486,429.5412,428.3242,428.3242,2382.0
2022-11-01 11:20:00,443.54,444.04,443.36,443.6,3730.0,428.4208,428.9037,428.2469,428.4787,3730.0
2022-11-01 11:25:00,443.54,444.67,443.54,444.67,1736.0,428.4208,429.5123,428.4208,429.5123,1736.0
2022-11-01 11:30:00,445.1,445.1,444.74,444.75,5273.0,429.9276,429.9276,429.5799,429.5895,5273.0
2022-11-01 11:35:00,444.8,444.91,443.15,443.29,9949.0,429.6378,429.7441,428.0441,428.1793,9949.0
2022-11-01 11:40:00,443.5,443.66,443.11,443.27,7757.0,428.3821,428.5367,428.0054,428.16,7757.0
2022-11-01 11:45:00,443.38,444.52,443.38,444.28,7243.0,428.2662,429.3674,428.2662,429.1356,7243.0
2022-11-01 11:50:00,444.33,444.6,444.21,444.6,6218.0,429.1838,429.4446,429.0679,429.4446,6218.0
2022-11-01 11:55:00,444.42,445.08,444.42,445.0,14084.0,429.2708,429.9083,429.2708,429.831,14084.0
2022-11-01 12:00:00,444.87,445.34,444.87,445.34,5069.0,429.7054,430.1594,429.7054,430.1594,5069.0
2022-11-01 12:05:00,445.31,446.84,445.29,446.35,12275.0,430.1304,431.6083,430.1111,431.135,12275.0
2022-11-01 12:10:00,445.9,446.05,445.09,445.25,1237.0,430.7003,430.8452,429.9179,430.0725,1237.0
2022-11-01 12:15:00,445.25,445.25,444.91,445.09,1713.0,430.0725,430.0725,429.7441,429.9179,1713.0
2022-11-01 12:20:00,445.16,445.51,444.67,444.96,9903.0,429.9856,430.3236,429.5123,429.7924,9903.0
2022-11-01 12:25:00,445.06,445.44,445.06,445.19,3585.0,429.889,430.256,429.889,430.0145,3585.0
2022-11-01 12:30:00,445.4,445.73,445.18,445.27,2674.0,430.2174,430.5361,430.0049,430.0918,2674.0
2022-11-01 12:35:00,445.55,445.56,445.11,445.56,1671.0,430.3623,430.3719,429.9373,430.3719,1671.0
2022-11-01 12:40:00,445.6,445.96,445.38,445.96,1925.0,430.4106,430.7583,430.1981,430.7583,1925.0
2022-11-01 12:45:00,445.92,446.21,445.91,446.21,1209.0,430.7196,430.9998,430.71,430.9998,1209.0
2022-11-01 12:50:00,446.05,446.06,445.9,445.91,1236.0,430.8452,430.8549,430.7003,430.71,1236.0
2022-11-01 12:55:00,446.29,446.29,445.75,446.2,945.0,431.077,431.077,430.5554,430.9901,945.0
2022-11-01 13:00:00,446.3,446.33,446.13,446.13,3093.0,431.0867,431.1157,430.9225,430.9225,3093.0
2022-11-01 13:05:00,446.31,446.51,446.02,446.05,2301.0,431.0964,431.2895,430.8162,430.8452,2301.0
2022-11-01 13:10:00,446.37,447.25,446.37,446.98,2891.0,431.1543,432.0043,431.1543,431.7435,2891.0
2022-11-01 13:15:00,447.09,447.26,446.96,447.26,3553.0,431.8498,432.014,431.7242,432.014,3553.0
2022-11-01 13:20:00,447.24,447.32,447.01,447.05,24599.0,431.9947,432.0719,431.7725,431.8111,24599.0
2022-11-01 13:25:00,446.91,447.17,446.88,446.9,3250.0,431.6759,431.927,431.6469,431.6662,3250.0
2022-11-01 13:30:00,447.05,447.05,446.7,446.81,28042.0,431.8111,431.8111,431.4731,431.5793,28042.0
2022-11-01 13:35:00,446.89,446.91,446.54,446.67,1347.0,431.6566,431.6759,431.3185,431.4441,1347.0
2022-11-01 13:40:00,446.67,447.09,446.67,446.95,3000.0,431.4441,431.8498,431.4441,431.7145,3000.0
2022-11-01 13:45:00,447.22,447.3,447.08,447.16,2831.0,431.9753,432.0526,431.8401,431.9174,2831.0
2022-11-01 13:50:00,447.21,447.41,446.97,446.97,4626.0,431.9657,432.1589,431.7339,431.7339,4626.0
2022-11-01 13:55:00,447.04,447.46,447.04,447.46,2259.0,431.8015,432.2072,431.8015,432.2072,2259.0
2022-11-01 14:00:00,447.5,447.61,447.01,447.06,1562.0,432.2458,432.352,431.7725,431.8208,1562.0
2022-11-01 14:05:00,447.07,447.21,446.88,447.04,1570.0,431.8304,431.9657,431.6469,431.8015,1570.0
2022-11-01 14:10:00,447.13,447.2,446.95,446.95,500.0,431.8884,431.956,431.7145,431.7145,500.0
2022-11-01 14:15:00,446.95,447.01,446.76,446.8,40320.0,431.7145,431.7725,431.531,431.5697,40320.0
2022-11-01 14:20:00,446.8,446.97,446.59,446.76,13497.0,431.5697,431.7339,431.3668,431.531,13497.0
2022-11-01 14:25:00,446.67,446.85,446.45,446.82,16974.0,431.4441,431.6179,431.2316,431.589,16974.0
2022-11-01 14:30:00,446.82,446.91,446.14,446.21,2555.0,431.589,431.6759,430.9322,430.9998,2555.0
2022-11-01 14:35:00,446.34,446.49,446.34,446.4,700.0,431.1253,431.2702,431.1253,431.1833,700.0
2022-11-01 14:40:00,446.36,446.38,445.88,445.88,4540.0,431.1447,431.164,430.681,430.681,4540.0
2022-11-01 14:45:00,445.85,445.85,445.73,445.73,800.0,430.652,430.652,430.5361,430.5361,800.0
2022-11-01 14:50:00,445.73,446.01,445.68,446.0,1870.0,430.5361,430.8066,430.4878,430.7969,1870.0
2022-11-01 14:55:00,446.09,446.73,446.09,446.56,14012.0,430.8839,431.502,430.8839,431.3378,14012.0
2022-11-01 15:00:00,446.46,446.57,446.34,446.52,10918.0,431.2412,431.3475,431.1253,431.2992,10918.0
2022-11-01 15:05:00,446.51,446.69,446.31,446.64,7428.0,431.2895,431.4634,431.0964,431.4151,7428.0
2022-11-01 15:10:00,446.44,446.44,446.02,446.05,3799.0,431.2219,431.2219,430.8162,430.8452,3799.0
2022-11-01 15:15:00,446.08,446.13,445.73,445.9,4505.0,430.8742,430.9225,430.5361,430.7003,4505.0
2022-11-01 15:20:00,445.96,446.2,445.96,446.03,5117.0,430.7583,430.9901,430.7583,430.8259,5117.0
2022-11-01 15:25:00,446.0,446.0,445.36,445.41,5089.0,430.7969,430.7969,430.1787,430.227,5089.0
2022-11-01 15:30:00,445.46,445.7,445.25,445.45,4913.0,430.2753,430.5071,430.0725,430.2657,4913.0
2022-11-01 15:35:00,445.51,445.67,445.19,445.41,4817.0,430.3236,430.4782,430.0145,430.227,4817.0
2022-11-01 15:40:00,445.12,445.63,445.06,445.63,6392.0,429.9469,430.4395,429.889,430.4395,6392.0
2022-11-01 15:45:00,445.68,446.07,445.45,446.05,6907.0,430.4878,430.8645,430.2657,430.8452,6907.0
2022-11-01 15:50:00,446.17,446.17,445.7,446.13,8558.0,430.9611,430.9611,430.5071,430.9225,8558.0
2022-11-01 15:55:00,446.08,446.16,445.43,445.58,39199.0,430.8742,430.9515,430.2464,430.3912,39199.0
2022-11-02 09:30:00,443.81,443.81,441.87,442.57,18326.0,428.6816,428.6816,426.8077,427.4838,18326.0
2022-11-02 09:35:00,442.25,442.26,441.2,441.41,4223.0,427.1748,427.1844,426.1605,426.3634,4223.0
2022-11-02 09:40:00,441.73,442.08,441.18,441.19,5533.0,426.6725,427.0105,426.1412,426.1509,5533.0
2022-11-02 09:45:00,441.8,442.28,441.47,441.47,3941.0,426.7401,427.2037,426.4213,426.4213,3941.0
2022-11-02 09:50:00,441.51,442.24,441.44,442.05,9673.0,426.46,427.1651,426.3924,426.9816,9673.0
2022-11-02 09:55:00,442.06,442.37,441.54,441.82,6177.0,426.9912,427.2907,426.489,426.7594,6177.0
2022-11-02 10:00:00,441.53,442.29,441.53,442.28,11501.0,426.4793,427.2134,426.4793,427.2037,11501.0
2022-11-02 10:05:00,442.39,442.69,441.27,441.57,7945.0,427.31,427.5998,426.2282,426.5179,7945.0
2022-11-02 10:10:00,441.55,441.88,441.17,441.18,6412.0,426.4986,426.8174,426.1316,426.1412,6412.0
2022-11-02 10:15:00,441.04,441.62,441.04,441.62,3355.0,426.006,426.5662,426.006,426.5662,3355.0
2022-11-02 10:20:00,441.21,441.66,441.05,441.58,3885.0,426.1702,426.6049,426.0157,426.5276,3885.0
2022-11-02 10:25:00,441.48,441.48,441.1,441.37,1411.0,426.431,426.431,426.064,426.3247,1411.0
2022-11-02 10:30:00,441.56,441.91,441.54,441.91,3296.0,426.5083,426.8463,426.489,426.8463,3296.0
2022-11-02 10:35:00,441.59,442.08,441.59,441.69,2731.0,426.5372,427.0105,426.5372,426.6338,2731.0
2022-11-02 10:40:00,441.73,442.2,441.57,442.2,3915.0,426.6725,427.1265,426.5179,427.1265,3915.0
2022-11-02 10:45:00,442.3,442.59,442.24,442.59,14022.0,427.223,427.5032,427.1651,427.5032,14022.0
2022-11-02 10:50:00,442.45,442.75,442.15,442.75,1513.0,427.3679,427.6577,427.0782,427.6577,1513.0
2022-11-02 10:55:00,442.73,442.75,442.6,442.6,1197.0,427.6384,427.6577,427.5128,427.5128,1197.0
2022-11-02 11:00:00,442.69,443.03,442.69,442.79,2597.0,427.5998,427.9282,427.5998,427.6963,2597.0
2022-11-02 11:05:00,442.7,442.7,442.42,442.42,1341.0,427.6094,427.6094,427.339,427.339,1341.0
2022-11-02 11:10:00,442.57,442.57,442.21,442.27,1384.0,427.4838,427.4838,427.1361,427.1941,1384.0
2022-11-02 11:15:00,441.98,442.18,441.98,442.11,3659.0,426.914,427.1071,426.914,427.0395,3659.0
2022-11-02 11:20:00,442.11,442.16,441.81,442.16,2366.0,427.0395,427.0878,426.7497,427.0878,2366.0
2022-11-02 11:25:00,442.41,442.41,442.41,442.41,135.0,427.3293,427.3293,427.3293,427.3293,135.0
2022-11-02 11:30:00,441.94,441.95,441.93,441.95,400.0,426.8753,426.885,426.8657,426.885,400.0
2022-11-02 11:35:00,442.36,442.72,442.36,442.48,4899.0,427.281,427.6287,427.281,427.3969,4899.0
2022-11-02 11:40:00,442.17,442.7,442.15,442.7,500.0,427.0975,427.6094,427.0782,427.6094,500.0
2022-11-02 11:45:00,442.37,442.47,442.26,442.46,4265.0,427.2907,427.3873,427.1844,427.3776,4265.0
2022-11-02 11:50:00,442.51,442.51,442.35,442.47,1300.0,427.4259,427.4259,427.2713,427.3873,1300.0
2022-11-02 11:55:00,442.43,442.48,441.86,441.9,1399.0,427.3486,427.3969,426.798,426.8367,1399.0
2022-11-02 12:00:00,441.92,441.92,441.78,441.78,200.0,426.856,426.856,426.7208,426.7208,200.0
2022-11-02 12:05:00,441.92,442.0,441.0,441.13,6557.0,426.856,426.9333,425.9674,426.0929,6557.0
2022-11-02 12:10:00,441.08,441.21,440.85,440.86,10125.0,426.0446,426.1702,425.8225,425.8321,10125.0
2022-11-02 12:15:00,440.85,440.85,440.33,440.41,6513.0,425.8225,425.8225,425.3202,425.3975,6513.0
2022-11-02 12:20:00,440.48,440.51,440.23,440.24,3831.0,425.4651,425.4941,425.2236,425.2333,3831.0
2022-11-02 12:25:00,440.29,440.6,440.29,440.44,872.0,425.2816,425.581,425.2816,425.4264,872.0
2022-11-02 12:30:00,440.43,440.43,440.37,440.37,344.0,425.4168,425.4168,425.3588,425.3588,344.0
2022-11-02 12:35:00,439.73,439.73,439.66,439.66,500.0,424.7407,424.7407,424.673,424.673,500.0
2022-11-02 12:40:00,439.88,440.3,439.82,440.3,6660.0,424.8855,425.2912,424.8276,425.2912,6660.0
2022-11-02 12:45:00,440.68,440.69,440.49,440.69,1729.0,425.6583,425.6679,425.4747,425.6679,1729.0
2022-11-02 12:50:00,440.89,441.05,440.89,441.05,1818.0,425.8611,426.0157,425.8611,426.0157,1818.0
2022-11-02 12:55:00,441.08,441.25,440.89,441.24,1176.0,426.0446,426.2088,425.8611,426.1992,1176.0
2022-11-02 13:00:00,440.69,440.78,440.69,440.78,300.0,425.6679,425.7549,425.6679,425.7549,300.0
2022-11-02 13:05:00,440.79,440.81,440.58,440.74,1041.0,425.7645,425.7838,425.5617,425.7162,1041.0
2022-11-02 13:10:00,440.83,440.84,440.82,440.82,539.0,425.8032,425.8128,425.7935,425.7935,539.0
2022-11-02 13:15:00,440.68,440.88,440.63,440.88,1375.0,425.6583,425.8515,425.61,425.8515,1375.0
2022-11-02 13:20:00,440.66,440.66,440.66,440.66,132.0,425.639,425.639,425.639,425.639,132.0
2022-11-02 13:25:00,440.64,440.71,440.59,440.71,400.0,425.6196,425.6872,425.5713,425.6872,400.0
2022-11-02 13:30:00,440.66,440.8,440.63,440.8,600.0,425.639,425.7742,425.61,425.7742,600.0
2022-11-02 13:35:00,440.76,441.04,440.6,441.01,8762.0,425.7355,426.006,425.581,425.977,8762.0
2022-11-02 13:40:00,441.23,441.74,441.23,441.55,3428.0,426.1895,426.6821,426.1895,426.4986,3428.0
2022-11-02 13:45:00,441.58,442.06,441.58,441.98,5900.0,426.5276,426.9912,426.5276,426.914,5900.0
2022-11-02 13:50:00,442.1,442.14,441.8,441.92,1775.0,427.0299,427.0685,426.7401,426.856,1775.0
2022-11-02 13:55:00,441.6,441.67,441.48,441.67,3743.0,426.5469,426.6145,426.431,426.6145,3743.0
2022-11-02 14:00:00,442.0,446.59,441.24,445.78,60824.0,426.9333,431.3668,426.1992,430.5844,60824.0
2022-11-02 14:05:00,446.0,446.73,445.36,446.41,14928.0,430.7969,431.502,430.1787,431.1929,14928.0
2022-11-02 14:10:00,446.77,446.97,445.35,446.55,6873.0,431.5407,431.7339,430.1691,431.3282,6873.0
2022-11-02 14:15:00,446.95,447.02,445.18,445.77,9082.0,431.7145,431.7822,430.0049,430.5748,9082.0
2022-11-02 14:20:00,445.9,446.48,445.42,446.37,4091.0,430.7003,431.2606,430.2367,431.1543,4091.0
2022-11-02 14:25:00,446.46,447.66,446.42,447.59,8392.0,431.2412,432.4003,431.2026,432.3327,8392.0
2022-11-02 14:30:00,447.77,448.08,445.51,446.62,16262.0,432.5066,432.806,430.3236,431.3958,16262.0
2022-11-02 14:35:00,446.62,448.11,441.55,442.73,28946.0,431.3958,432.835,426.4986,427.6384,28946.0
2022-11-02 14:40:00,442.64,445.9,442.01,444.4,22899.0,427.5515,430.7003,426.9429,429.2515,22899.0
2022-11-02 14:45:00,444.02,444.65,442.12,442.12,17952.0,428.8844,429.4929,427.0492,427.0492,17952.0
2022-11-02 14:50:00,441.93,441.93,437.51,438.33,5866.0,426.8657,426.8657,422.5963,423.3884,5866.0
2022-11-02 14:55:00,438.25,439.55,438.1,439.0,7799.0,423.3111,424.5668,423.1662,424.0355,7799.0
2022-11-02 15:00:00,439.01,439.91,438.96,439.54,14500.0,424.0452,424.9145,423.9969,424.5571,14500.0
2022-11-02 15:05:00,439.53,441.73,439.53,441.66,4545.0,424.5475,426.6725,424.5475,426.6049,4545.0
2022-11-02 15:10:00,441.36,441.36,439.91,439.91,2414.0,426.3151,426.3151,424.9145,424.9145,2414.0
2022-11-02 15:15:00,439.76,439.76,437.39,437.39,9424.0,424.7696,424.7696,422.4804,422.4804,9424.0
2022-11-02 15:20:00,436.74,437.01,435.66,435.95,6501.0,421.8526,422.1134,420.8094,421.0895,6501.0
2022-11-02 15:25:00,435.61,435.61,433.62,434.64,12743.0,420.7611,420.7611,418.8389,419.8242,12743.0
2022-11-02 15:30:00,434.44,434.51,433.48,434.2,11301.0,419.631,419.6986,418.7037,419.3992,11301.0
2022-11-02 15:35:00,433.83,435.23,433.45,434.67,13779.0,419.0418,420.394,418.6747,419.8531,13779.0
2022-11-02 15:40:00,434.8,434.93,434.3,434.85,17469.0,419.9787,420.1043,419.4957,420.027,17469.0
2022-11-02 15:45:00,434.24,434.41,433.82,434.08,5900.0,419.4378,419.602,419.0321,419.2832,5900.0
2022-11-02 15:50:00,434.07,434.16,432.67,433.18,17886.0,419.2736,419.3605,417.9213,418.4139,17886.0
2022-11-02 15:55:00,432.98,433.47,432.47,432.51,54691.0,418.2207,418.694,417.7281,417.7668,54691.0
2022-11-03 09:30:00,427.36,427.73,425.91,426.48,27875.0,412.7923,413.1497,411.3917,411.9423,27875.0
2022-11-03 09:35:00,426.36,427.07,425.83,426.74,8869.0,411.8264,412.5122,411.3145,412.1934,8869.0
2022-11-03 09:40:00,426.48,427.97,426.46,427.45,28505.0,411.9423,413.3815,411.923,412.8792,28505.0
2022-11-03 09:45:00,427.27,427.27,425.45,425.45,18274.0,412.7054,412.7054,410.9474,410.9474,18274.0
2022-11-03 09:50:00,425.4,425.44,424.43,424.64,15744.0,410.8991,410.9378,409.9622,410.165,15744.0
2022-11-03 09:55:00,424.74,425.06,424.11,424.11,3768.0,410.2616,410.5707,409.6531,409.6531,3768.0
2022-11-03 10:00:00,424.52,426.79,424.35,426.74,22404.0,410.0491,412.2417,409.8849,412.1934,22404.0
2022-11-03 10:05:00,426.74,426.8,425.71,425.74,20056.0,412.1934,412.2514,411.1986,411.2275,20056.0
2022-11-03 10:10:00,425.65,427.12,425.43,427.01,9400.0,411.1406,412.5605,410.9281,412.4542,9400.0
2022-11-03 10:15:00,427.63,428.13,427.12,427.67,11567.0,413.0531,413.5361,412.5605,413.0917,11567.0
2022-11-03 10:20:00,427.89,428.85,427.74,428.37,7659.0,413.3042,414.2315,413.1594,413.7679,7659.0
2022-11-03 10:25:00,428.8,429.94,428.8,429.75,8861.0,414.1832,415.2844,414.1832,415.1008,8861.0
2022-11-03 10:30:00,429.72,429.72,428.54,428.6,5586.0,415.0719,415.0719,413.9321,413.99,5586.0
2022-11-03 10:35:00,428.49,429.04,428.06,428.96,5271.0,413.8838,414.415,413.4685,414.3378,5271.0
2022-11-03 10:40:00,428.93,430.55,428.92,430.38,4965.0,414.3088,415.8736,414.2991,415.7094,4965.0
2022-11-03 10:45:00,430.68,431.5,430.66,431.38,21702.0,415.9991,416.7912,415.9798,416.6753,21702.0
2022-11-03 10:50:00,431.44,431.68,430.94,431.31,10180.0,416.7332,416.9651,416.2503,416.6077,10180.0
2022-11-03 10:55:00,431.28,432.25,431.28,432.25,4275.0,416.5787,417.5156,416.5787,417.5156,4275.0
2022-11-03 11:00:00,432.13,432.37,431.58,431.58,2700.0,417.3997,417.6315,416.8685,416.8685,2700.0
2022-11-03 11:05:00,431.53,431.68,431.11,431.36,3915.0,416.8202,416.9651,416.4145,416.656,3915.0
2022-11-03 11:10:00,431.43,432.13,431.0,431.0,3494.0,416.7236,417.3997,416.3082,416.3082,3494.0
2022-11-03 11:15:00,430.83,431.01,430.32,430.9,8405.0,416.144,416.3179,415.6514,416.2116,8405.0
2022-11-03 11:20:00,430.95,431.34,430.76,430.82,3591.0,416.2599,416.6366,416.0764,416.1344,3591.0
2022-11-03 11:25:00,430.69,431.53,430.5,430.78,13507.0,416.0088,416.8202,415.8253,416.0957,13507.0
2022-11-03 11:30:00,430.88,430.88,430.04,430.07,2198.0,416.1923,416.1923,415.381,415.4099,2198.0
2022-11-03 11:35:00,430.35,431.9,430.33,431.9,7054.0,415.6804,417.1776,415.6611,417.1776,7054.0
2022-11-03 11:40:00,431.88,432.1,431.41,431.41,4208.0,417.1582,417.3707,416.7043,416.7043,4208.0
2022-11-03 11:45:00,432.01,432.41,431.65,431.65,10255.0,417.2838,417.6702,416.9361,416.9361,10255.0
2022-11-03 11:50:00,431.57,431.89,431.06,431.5,3782.0,416.8588,417.1679,416.3662,416.7912,3782.0
2022-11-03 11:55:00,431.24,431.46,431.11,431.46,3082.0,416.5401,416.7526,416.4145,416.7526,3082.0
2022-11-03 12:00:00,431.39,432.12,431.07,432.12,8766.0,416.6849,417.3901,416.3759,417.3901,8766.0
2022-11-03 12:05:00,432.33,432.47,431.83,431.96,3757.0,417.5929,417.7281,417.1099,417.2355,3757.0
2022-11-03 12:10:00,431.83,432.79,431.83,432.42,7582.0,417.1099,418.0372,417.1099,417.6798,7582.0
2022-11-03 12:15:00,432.92,433.09,432.75,432.9,3600.0,418.1628,418.327,417.9986,418.1435,3600.0
2022-11-03 12:20:00,433.06,433.09,432.41,432.55,3239.0,418.298,418.327,417.6702,417.8054,3239.0
2022-11-03 12:25:00,432.52,433.23,432.42,432.84,2692.0,417.7764,418.4622,417.6798,418.0855,2692.0
2022-11-03 12:30:00,432.82,433.09,432.82,433.09,2620.0,418.0662,418.327,418.0662,418.327,2620.0
2022-11-03 12:35:00,432.73,432.73,432.06,432.42,1100.0,417.9793,417.9793,417.3321,417.6798,1100.0
2022-11-03 12:40:00,432.47,433.38,432.37,433.37,5715.0,417.7281,418.6071,417.6315,418.5974,5715.0
2022-11-03 12:45:00,433.53,433.84,433.39,433.75,1800.0,418.752,419.0514,418.6168,418.9645,1800.0
2022-11-03 12:50:00,433.86,434.64,433.76,434.43,9260.0,419.0707,419.8242,418.9742,419.6213,9260.0
2022-11-03 12:55:00,434.38,434.6,434.23,434.31,3094.0,419.573,419.7855,419.4281,419.5054,3094.0
2022-11-03 13:00:00,434.38,434.39,433.91,434.06,4690.0,419.573,419.5827,419.119,419.2639,4690.0
2022-11-03 13:05:00,434.01,434.13,433.46,434.04,13378.0,419.2156,419.3315,418.6844,419.2446,13378.0
2022-11-03 13:10:00,433.92,433.92,433.72,433.8,1670.0,419.1287,419.1287,418.9355,419.0128,1670.0
2022-11-03 13:15:00,433.89,434.16,433.75,433.75,4009.0,419.0997,419.3605,418.9645,418.9645,4009.0
2022-11-03 13:20:00,433.87,433.96,433.02,433.37,2876.0,419.0804,419.1673,418.2594,418.5974,2876.0
2022-11-03 13:25:00,433.2,433.42,433.08,433.42,7570.0,418.4332,418.6457,418.3173,418.6457,7570.0
2022-11-03 13:30:00,433.45,433.52,433.16,433.16,3895.0,418.6747,418.7423,418.3946,418.3946,3895.0
2022-11-03 13:35:00,432.92,433.49,432.85,433.48,2092.0,418.1628,418.7134,418.0952,418.7037,2092.0
2022-11-03 13:40:00,433.54,433.55,433.02,433.02,2365.0,418.7617,418.7713,418.2594,418.2594,2365.0
2022-11-03 13:45:00,433.06,433.5,433.05,433.46,1286.0,418.298,418.723,418.2884,418.6844,1286.0
2022-11-03 13:50:00,433.35,433.5,432.98,433.49,3601.0,418.5781,418.723,418.2207,418.7134,3601.0
2022-11-03 13:55:00,433.6,433.62,432.96,433.14,2204.0,418.8196,418.8389,418.2014,418.3753,2204.0
2022-11-03 14:00:00,433.07,433.21,432.63,432.69,5017.0,418.3077,418.4429,417.8827,417.9406,5017.0
2022-11-03 14:05:00,432.8,433.34,432.78,433.2,2621.0,418.0469,418.5685,418.0276,418.4332,2621.0
2022-11-03 14:10:00,433.1,433.15,432.62,433.08,4530.0,418.3367,418.3849,417.873,418.3173,4530.0
2022-11-03 14:15:00,433.05,433.13,432.93,433.13,4838.0,418.2884,418.3656,418.1724,418.3656,4838.0
2022-11-03 14:20:00,433.38,433.9,433.38,433.9,8314.0,418.6071,419.1094,418.6071,419.1094,8314.0
2022-11-03 14:25:00,433.83,434.17,433.78,434.09,7194.0,419.0418,419.3702,418.9935,419.2929,7194.0
2022-11-03 14:30:00,433.97,434.45,433.92,434.1,8983.0,419.177,419.6406,419.1287,419.3026,8983.0
2022-11-03 14:35:00,434.12,434.21,433.57,433.75,6700.0,419.3219,419.4088,418.7906,418.9645,6700.0
2022-11-03 14:40:00,433.86,433.91,433.62,433.63,3159.0,419.0707,419.119,418.8389,418.8486,3159.0
2022-11-03 14:45:00,433.56,434.0,433.56,434.0,907.0,418.781,419.206,418.781,419.206,907.0
2022-11-03 14:50:00,434.02,434.2,433.95,434.04,7753.0,419.2253,419.3992,419.1577,419.2446,7753.0
2022-11-03 14:55:00,433.93,434.26,433.75,434.19,5284.0,419.1384,419.4571,418.9645,419.3895,5284.0
2022-11-03 15:00:00,434.29,434.34,433.97,434.09,7092.0,419.4861,419.5344,419.177,419.2929,7092.0
2022-11-03 15:05:00,434.18,434.25,433.78,434.06,3151.0,419.3798,419.4475,418.9935,419.2639,3151.0
2022-11-03 15:10:00,433.96,434.38,433.92,433.93,3206.0,419.1673,419.573,419.1287,419.1384,3206.0
2022-11-03 15:15:00,434.04,434.09,433.83,433.86,3317.0,419.2446,419.2929,419.0418,419.0707,3317.0
2022-11-03 15:20:00,433.88,434.12,433.79,434.0,4960.0,419.0901,419.3219,419.0031,419.206,4960.0
2022-11-03 15:25:00,434.0,434.12,433.82,433.98,5542.0,419.206,419.3219,419.0321,419.1867,5542.0
2022-11-03 15:30:00,434.04,434.35,433.92,434.34,7551.0,419.2446,419.544,419.1287,419.5344,7551.0
2022-11-03 15:35:00,434.26,434.27,433.65,433.67,3903.0,419.4571,419.4668,418.8679,418.8872,3903.0
2022-11-03 15:40:00,433.73,433.8,433.14,433.18,6719.0,418.9452,419.0128,418.3753,418.4139,6719.0
2022-11-03 15:45:00,433.11,433.15,432.75,432.93,5528.0,418.3463,418.3849,417.9986,418.1724,5528.0
2022-11-03 15:50:00,433.02,433.11,431.82,431.99,9080.0,418.2594,418.3463,417.1003,417.2645,9080.0
2022-11-03 15:55:00,431.84,431.87,431.47,431.61,39533.0,417.1196,417.1486,416.7622,416.8974,39533.0
2022-11-04 09:30:00,437.68,439.38,437.68,438.67,15529.0,422.7605,424.4026,422.7605,423.7168,15529.0
2022-11-04 09:35:00,439.21,439.37,437.93,438.23,20128.0,424.2384,424.3929,423.002,423.2918,20128.0
2022-11-04 09:40:00,438.06,438.06,435.91,435.93,27455.0,423.1276,423.1276,421.0509,421.0702,27455.0
2022-11-04 09:45:00,436.09,437.39,435.49,435.68,8442.0,421.2247,422.4804,420.6452,420.8287,8442.0
2022-11-04 09:50:00,435.68,437.12,435.11,437.12,20164.0,420.8287,422.2196,420.2781,422.2196,20164.0
2022-11-04 09:55:00,437.09,437.84,437.09,437.7,5394.0,422.1906,422.9151,422.1906,422.7798,5394.0
2022-11-04 10:00:00,438.0,438.23,437.11,437.43,13608.0,423.0696,423.2918,422.21,422.5191,13608.0
2022-11-04 10:05:00,437.27,437.93,437.06,437.92,7637.0,422.3645,423.002,422.1617,422.9924,7637.0
2022-11-04 10:10:00,437.93,440.11,437.72,439.99,21776.0,423.002,425.1077,422.7992,424.9918,21776.0
2022-11-04 10:15:00,440.09,440.41,439.4,439.51,9328.0,425.0884,425.3975,424.4219,424.5282,9328.0
2022-11-04 10:20:00,439.61,440.64,439.46,440.49,7914.0,424.6247,425.6196,424.4799,425.4747,7914.0
2022-11-04 10:25:00,440.67,441.48,440.67,441.07,4066.0,425.6486,426.431,425.6486,426.035,4066.0
2022-11-04 10:30:00,441.36,441.82,440.91,441.57,8471.0,426.3151,426.7594,425.8804,426.5179,8471.0
2022-11-04 10:35:00,441.43,441.71,441.01,441.31,7339.0,426.3827,426.6532,425.977,426.2668,7339.0
2022-11-04 10:40:00,441.17,442.23,441.05,441.18,11241.0,426.1316,427.1554,426.0157,426.1412,11241.0
2022-11-04 10:45:00,441.35,441.35,440.67,441.34,11189.0,426.3054,426.3054,425.6486,426.2958,11189.0
2022-11-04 10:50:00,441.42,441.43,440.17,440.66,6813.0,426.373,426.3827,425.1657,425.639,6813.0
2022-11-04 10:55:00,440.53,440.76,439.94,440.0,2804.0,425.5134,425.7355,424.9435,425.0014,2804.0
2022-11-04 11:00:00,440.63,440.93,440.43,440.43,9989.0,425.61,425.8997,425.4168,425.4168,9989.0
2022-11-04 11:05:00,440.46,440.6,439.55,439.64,6947.0,425.4458,425.581,424.5668,424.6537,6947.0
2022-11-04 11:10:00,439.7,440.1,439.11,439.73,12651.0,424.7117,425.098,424.1418,424.7407,12651.0
2022-11-04 11:15:00,439.56,439.7,438.88,438.91,5349.0,424.5764,424.7117,423.9196,423.9486,5349.0
2022-11-04 11:20:00,439.36,439.36,438.95,439.08,6391.0,424.3833,424.3833,423.9872,424.1128,6391.0
2022-11-04 11:25:00,438.94,438.97,436.72,436.72,12438.0,423.9776,424.0066,421.8333,421.8333,12438.0
2022-11-04 11:30:00,436.9,437.61,436.9,436.96,4934.0,422.0071,422.6929,422.0071,422.0651,4934.0
2022-11-04 11:35:00,437.37,437.37,436.13,436.33,12844.0,422.4611,422.4611,421.2634,421.4565,12844.0
2022-11-04 11:40:00,436.2,436.24,435.65,435.86,7707.0,421.331,421.3696,420.7997,421.0026,7707.0
2022-11-04 11:45:00,435.75,435.75,434.85,434.86,3353.0,420.8963,420.8963,420.027,420.0367,3353.0
2022-11-04 11:50:00,434.73,434.79,433.91,434.02,3342.0,419.9111,419.969,419.119,419.2253,3342.0
2022-11-04 11:55:00,434.13,434.13,432.85,432.85,5180.0,419.3315,419.3315,418.0952,418.0952,5180.0
2022-11-04 12:00:00,433.36,433.49,431.88,431.96,3370.0,418.5878,418.7134,417.1582,417.2355,3370.0
2022-11-04 12:05:00,432.25,433.06,431.89,433.05,8824.0,417.5156,418.298,417.1679,418.2884,8824.0
2022-11-04 12:10:00,432.82,433.08,432.33,432.78,3193.0,418.0662,418.3173,417.5929,418.0276,3193.0
2022-11-04 12:15:00,432.83,434.28,432.83,434.02,6038.0,418.0759,419.4764,418.0759,419.2253,6038.0
2022-11-04 12:20:00,433.76,433.76,433.24,433.59,1200.0,418.9742,418.9742,418.4719,418.8099,1200.0
2022-11-04 12:25:00,433.74,434.52,433.57,434.52,6565.0,418.9548,419.7082,418.7906,419.7082,6565.0
2022-11-04 12:30:00,434.01,434.42,433.98,434.42,4367.0,419.2156,419.6117,419.1867,419.6117,4367.0
2022-11-04 12:35:00,433.83,434.05,433.12,433.12,792.0,419.0418,419.2543,418.356,418.356,792.0
2022-11-04 12:40:00,432.85,433.16,432.27,432.84,2800.0,418.0952,418.3946,417.5349,418.0855,2800.0
2022-11-04 12:45:00,432.38,432.67,432.29,432.62,3318.0,417.6412,417.9213,417.5543,417.873,3318.0
2022-11-04 12:50:00,432.62,433.39,432.6,433.39,5326.0,417.873,418.6168,417.8537,418.6168,5326.0
2022-11-04 12:55:00,433.41,433.53,432.8,433.53,4276.0,418.6361,418.752,418.0469,418.752,4276.0
2022-11-04 13:00:00,433.23,433.65,433.21,433.65,1549.0,418.4622,418.8679,418.4429,418.8679,1549.0
2022-11-04 13:05:00,434.01,434.01,431.91,431.91,2200.0,419.2156,419.2156,417.1872,417.1872,2200.0
2022-11-04 13:10:00,432.38,434.21,432.18,433.83,4991.0,417.6412,419.4088,417.448,419.0418,4991.0
2022-11-04 13:15:00,433.22,433.65,433.22,433.65,1501.0,418.4526,418.8679,418.4526,418.8679,1501.0
2022-11-04 13:20:00,433.74,433.74,433.41,433.72,1351.0,418.9548,418.9548,418.6361,418.9355,1351.0
2022-11-04 13:25:00,433.95,433.99,433.29,433.63,3680.0,419.1577,419.1963,418.5202,418.8486,3680.0
2022-11-04 13:30:00,433.15,433.48,433.15,433.48,1821.0,418.3849,418.7037,418.3849,418.7037,1821.0
2022-11-04 13:35:00,433.58,433.84,433.52,433.52,600.0,418.8003,419.0514,418.7423,418.7423,600.0
2022-11-04 13:40:00,433.38,433.38,433.06,433.06,1443.0,418.6071,418.6071,418.298,418.298,1443.0
2022-11-04 13:45:00,432.79,433.56,432.79,433.56,800.0,418.0372,418.781,418.0372,418.781,800.0
2022-11-04 13:50:00,433.16,433.52,432.98,433.52,915.0,418.3946,418.7423,418.2207,418.7423,915.0
2022-11-04 13:55:00,433.28,433.28,432.79,432.94,4232.0,418.5105,418.5105,418.0372,418.1821,4232.0
2022-11-04 14:00:00,433.06,433.5,432.81,433.0,2641.0,418.298,418.723,418.0565,418.2401,2641.0
2022-11-04 14:05:00,432.91,433.02,432.16,432.5,7981.0,418.1531,418.2594,417.4287,417.7571,7981.0
2022-11-04 14:10:00,432.42,433.04,432.41,432.85,6636.0,417.6798,418.2787,417.6702,418.0952,6636.0
2022-11-04 14:15:00,432.77,434.14,432.68,434.14,4235.0,418.0179,419.3412,417.931,419.3412,4235.0
2022-11-04 14:20:00,433.86,434.65,433.85,434.65,11952.0,419.0707,419.8338,419.0611,419.8338,11952.0
2022-11-04 14:25:00,434.58,435.13,434.45,434.75,6751.0,419.7662,420.2975,419.6406,419.9304,6751.0
2022-11-04 14:30:00,434.71,435.15,434.71,435.05,4274.0,419.8918,420.3168,419.8918,420.2202,4274.0
2022-11-04 14:35:00,434.91,435.48,434.86,435.34,9288.0,420.085,420.6355,420.0367,420.5003,9288.0
2022-11-04 14:40:00,435.39,436.32,435.27,436.12,4069.0,420.5486,421.4469,420.4327,421.2537,4069.0
2022-11-04 14:45:00,436.37,436.37,435.84,435.84,2214.0,421.4952,421.4952,420.9833,420.9833,2214.0
2022-11-04 14:50:00,436.04,436.35,436.04,436.27,635.0,421.1764,421.4759,421.1764,421.3986,635.0
2022-11-04 14:55:00,436.45,437.09,436.45,436.7,3887.0,421.5725,422.1906,421.5725,421.8139,3887.0
2022-11-04 15:00:00,436.65,436.83,436.47,436.69,3950.0,421.7656,421.9395,421.5918,421.8043,3950.0
2022-11-04 15:05:00,437.09,437.46,436.82,437.46,2779.0,422.1906,422.548,421.9298,422.548,2779.0
2022-11-04 15:10:00,437.42,437.79,437.37,437.41,2414.0,422.5094,422.8668,422.4611,422.4997,2414.0
2022-11-04 15:15:00,437.54,437.65,437.35,437.54,5902.0,422.6253,422.7316,422.4418,422.6253,5902.0
2022-11-04 15:20:00,437.3,437.3,436.65,436.73,5977.0,422.3935,422.3935,421.7656,421.8429,5977.0
2022-11-04 15:25:00,436.71,437.41,436.65,437.0,11088.0,421.8236,422.4997,421.7656,422.1037,11088.0
2022-11-04 15:30:00,437.15,437.85,436.62,437.85,9147.0,422.2486,422.9247,421.7367,422.9247,9147.0
2022-11-04 15:35:00,437.72,437.72,437.05,437.11,700.0,422.7992,422.7992,422.152,422.21,700.0
2022-11-04 15:40:00,437.31,438.2,437.08,438.2,5685.0,422.4031,423.2628,422.181,423.2628,5685.0
2022-11-04 15:45:00,438.16,438.77,438.06,438.25,5084.0,423.2242,423.8134,423.1276,423.3111,5084.0
2022-11-04 15:50:00,438.41,438.52,437.74,438.28,9705.0,423.4656,423.5719,422.8185,423.3401,9705.0
2022-11-04 15:55:00,438.15,439.13,437.94,438.98,41949.0,423.2145,424.1611,423.0117,424.0162,41949.0
2022-11-07 09:30:00,441.68,442.89,441.58,441.81,7911.0,426.6242,427.7929,426.5276,426.7497,7911.0
2022-11-07 09:35:00,441.75,441.93,439.9,439.96,8670.0,426.6918,426.8657,424.9049,424.9628,8670.0
2022-11-07 09:40:00,439.97,440.5,439.66,439.77,7862.0,424.9725,425.4844,424.673,424.7793,7862.0
2022-11-07 09:45:00,439.75,440.02,439.0,439.32,19187.0,424.76,425.0208,424.0355,424.3446,19187.0
2022-11-07 09:50:00,439.54,439.54,438.37,438.48,3516.0,424.5571,424.5571,423.427,423.5333,3516.0
2022-11-07 09:55:00,438.08,438.48,437.35,437.82,9074.0,423.1469,423.5333,422.4418,422.8958,9074.0
2022-11-07 10:00:00,437.87,439.04,437.65,439.04,9133.0,422.9441,424.0742,422.7316,424.0742,9133.0
2022-11-07 10:05:00,439.29,439.67,438.81,439.24,5026.0,424.3157,424.6827,423.852,424.2674,5026.0
2022-11-07 10:10:00,439.08,439.25,438.54,439.25,8279.0,424.1128,424.277,423.5912,424.277,8279.0
2022-11-07 10:15:00,439.15,440.16,439.15,439.5,3548.0,424.1804,425.156,424.1804,424.5185,3548.0
2022-11-07 10:20:00,439.42,439.42,438.28,438.74,4100.0,424.4412,424.4412,423.3401,423.7844,4100.0
2022-11-07 10:25:00,438.51,438.51,437.85,438.51,2952.0,423.5622,423.5622,422.9247,423.5622,2952.0
2022-11-07 10:30:00,438.68,438.87,438.22,438.22,2300.0,423.7264,423.91,423.2821,423.2821,2300.0
2022-11-07 10:35:00,438.18,438.7,437.76,437.83,4716.0,423.2435,423.7458,422.8378,422.9054,4716.0
2022-11-07 10:40:00,437.87,438.41,437.59,438.03,1500.0,422.9441,423.4656,422.6736,423.0986,1500.0
2022-11-07 10:45:00,438.22,438.7,438.02,438.41,2403.0,423.2821,423.7458,423.0889,423.4656,2403.0
2022-11-07 10:50:00,438.8,438.8,438.27,438.48,2225.0,423.8424,423.8424,423.3304,423.5333,2225.0
2022-11-07 10:55:00,438.5,438.68,438.31,438.59,2591.0,423.5526,423.7264,423.3691,423.6395,2591.0
2022-11-07 11:00:00,438.62,438.83,438.1,438.68,9673.0,423.6685,423.8713,423.1662,423.7264,9673.0
2022-11-07 11:05:00,438.97,439.09,438.42,438.57,4764.0,424.0066,424.1225,423.4753,423.6202,4764.0
2022-11-07 11:10:00,438.41,438.69,438.31,438.56,1732.0,423.4656,423.7361,423.3691,423.6105,1732.0
2022-11-07 11:15:00,438.75,439.18,438.75,439.07,2540.0,423.7941,424.2094,423.7941,424.1031,2540.0
2022-11-07 11:20:00,439.0,439.53,438.93,439.53,4044.0,424.0355,424.5475,423.9679,424.5475,4044.0
2022-11-07 11:25:00,439.46,439.99,439.45,439.92,1049.0,424.4799,424.9918,424.4702,424.9242,1049.0
2022-11-07 11:30:00,440.13,440.13,439.86,439.89,1440.0,425.127,425.127,424.8662,424.8952,1440.0
2022-11-07 11:35:00,440.03,440.09,439.55,439.55,2477.0,425.0304,425.0884,424.5668,424.5668,2477.0
2022-11-07 11:40:00,439.32,439.39,438.11,438.11,2235.0,424.3446,424.4122,423.1759,423.1759,2235.0
2022-11-07 11:45:00,438.34,438.45,437.96,438.41,5265.0,423.398,423.5043,423.031,423.4656,5265.0
2022-11-07 11:50:00,438.55,438.69,438.41,438.52,4156.0,423.6009,423.7361,423.4656,423.5719,4156.0
2022-11-07 11:55:00,438.5,438.58,438.03,438.11,8822.0,423.5526,423.6299,423.0986,423.1759,8822.0
2022-11-07 12:00:00,438.0,438.0,437.48,437.93,4994.0,423.0696,423.0696,422.5673,423.002,4994.0
2022-11-07 12:05:00,437.83,438.8,437.8,438.75,5063.0,422.9054,423.8424,422.8764,423.7941,5063.0
2022-11-07 12:10:00,438.72,439.08,438.69,438.69,4369.0,423.7651,424.1128,423.7361,423.7361,4369.0
2022-11-07 12:15:00,438.63,439.0,438.44,439.0,2816.0,423.6781,424.0355,423.4946,424.0355,2816.0
2022-11-07 12:20:00,439.11,439.21,438.82,439.21,1507.0,424.1418,424.2384,423.8617,424.2384,1507.0
2022-11-07 12:25:00,439.41,439.68,439.34,439.68,3300.0,424.4316,424.6924,424.3639,424.6924,3300.0
2022-11-07 12:30:00,439.64,439.86,439.64,439.67,700.0,424.6537,424.8662,424.6537,424.6827,700.0
2022-11-07 12:35:00,439.64,439.66,439.1,439.14,1647.0,424.6537,424.673,424.1321,424.1708,1647.0
2022-11-07 12:40:00,439.41,439.52,439.34,439.52,800.0,424.4316,424.5378,424.3639,424.5378,800.0
2022-11-07 12:45:00,439.25,439.66,439.0,439.0,1268.0,424.277,424.673,424.0355,424.0355,1268.0
2022-11-07 12:50:00,438.79,438.98,438.73,438.81,921.0,423.8327,424.0162,423.7747,423.852,921.0
2022-11-07 12:55:00,438.72,438.84,438.5,438.84,567.0,423.7651,423.881,423.5526,423.881,567.0
2022-11-07 13:00:00,439.17,439.69,439.15,439.67,3200.0,424.1997,424.702,424.1804,424.6827,3200.0
2022-11-07 13:05:00,439.71,439.86,439.6,439.78,1314.0,424.7213,424.8662,424.6151,424.7889,1314.0
2022-11-07 13:10:00,440.15,440.26,439.97,439.99,2603.0,425.1463,425.2526,424.9725,424.9918,2603.0
2022-11-07 13:15:00,439.89,439.89,439.83,439.83,237.0,424.8952,424.8952,424.8372,424.8372,237.0
2022-11-07 13:20:00,439.87,439.87,439.71,439.71,346.0,424.8759,424.8759,424.7213,424.7213,346.0
2022-11-07 13:25:00,439.66,439.66,439.59,439.62,2356.0,424.673,424.673,424.6054,424.6344,2356.0
2022-11-07 13:30:00,439.65,439.75,439.6,439.67,2749.0,424.6634,424.76,424.6151,424.6827,2749.0
2022-11-07 13:35:00,439.57,439.58,439.27,439.31,7925.0,424.5861,424.5958,424.2963,424.335,7925.0
2022-11-07 13:40:00,439.48,439.48,439.27,439.27,1646.0,424.4992,424.4992,424.2963,424.2963,1646.0
2022-11-07 13:45:00,439.39,439.71,439.39,439.71,6148.0,424.4122,424.7213,424.4122,424.7213,6148.0
2022-11-07 13:50:00,439.7,439.82,439.6,439.82,1625.0,424.7117,424.8276,424.6151,424.8276,1625.0
2022-11-07 13:55:00,439.95,440.06,439.76,440.06,1706.0,424.9532,425.0594,424.7696,425.0594,1706.0
2022-11-07 14:00:00,440.07,440.42,440.07,440.37,2395.0,425.0691,425.4071,425.0691,425.3588,2395.0
2022-11-07 14:05:00,440.41,440.45,440.2,440.43,5878.0,425.3975,425.4361,425.1946,425.4168,5878.0
2022-11-07 14:10:00,440.34,441.13,440.32,441.08,8048.0,425.3299,426.0929,425.3105,426.0446,8048.0
2022-11-07 14:15:00,441.22,441.74,441.22,441.74,8404.0,426.1799,426.6821,426.1799,426.6821,8404.0
2022-11-07 14:20:00,441.66,441.88,441.53,441.82,5977.0,426.6049,426.8174,426.4793,426.7594,5977.0
2022-11-07 14:25:00,441.82,442.32,441.76,442.25,14577.0,426.7594,427.2424,426.7015,427.1748,14577.0
2022-11-07 14:30:00,442.3,442.74,442.29,442.72,11899.0,427.223,427.648,427.2134,427.6287,11899.0
2022-11-07 14:35:00,442.81,443.03,442.66,442.89,11981.0,427.7157,427.9282,427.5708,427.7929,11981.0
2022-11-07 14:40:00,442.9,442.9,442.62,442.71,4081.0,427.8026,427.8026,427.5321,427.6191,4081.0
2022-11-07 14:45:00,442.78,442.93,442.58,442.72,8883.0,427.6867,427.8316,427.4935,427.6287,8883.0
2022-11-07 14:50:00,442.63,442.69,442.46,442.58,8334.0,427.5418,427.5998,427.3776,427.4935,8334.0
2022-11-07 14:55:00,442.53,442.53,441.92,441.98,18983.0,427.4452,427.4452,426.856,426.914,18983.0
2022-11-07 15:00:00,442.01,442.53,442.01,442.4,12423.0,426.9429,427.4452,426.9429,427.3196,12423.0
2022-11-07 15:05:00,442.48,442.54,441.97,442.05,9105.0,427.3969,427.4549,426.9043,426.9816,9105.0
2022-11-07 15:10:00,442.21,442.67,442.21,442.67,5929.0,427.1361,427.5804,427.1361,427.5804,5929.0
2022-11-07 15:15:00,442.83,443.04,442.81,442.97,5000.0,427.735,427.9378,427.7157,427.8702,5000.0
2022-11-07 15:20:00,443.0,443.13,442.59,443.02,10107.0,427.8992,428.0248,427.5032,427.9185,10107.0
2022-11-07 15:25:00,442.98,442.99,442.79,442.86,4911.0,427.8799,427.8895,427.6963,427.764,4911.0
2022-11-07 15:30:00,442.78,443.19,442.78,442.97,13877.0,427.6867,428.0827,427.6867,427.8702,13877.0
2022-11-07 15:35:00,442.97,443.12,442.61,442.85,13046.0,427.8702,428.0151,427.5225,427.7543,13046.0
2022-11-07 15:40:00,442.92,442.94,442.69,442.84,8615.0,427.8219,427.8412,427.5998,427.7446,8615.0
2022-11-07 15:45:00,442.82,442.91,442.67,442.91,11543.0,427.7253,427.8123,427.5804,427.8123,11543.0
2022-11-07 15:50:00,442.98,443.12,442.67,442.67,27613.0,427.8799,428.0151,427.5804,427.5804,27613.0
2022-11-07 15:55:00,442.66,442.89,442.1,442.83,70112.0,427.5708,427.7929,427.0299,427.735,70112.0
2022-11-08 09:30:00,443.69,444.06,442.45,442.66,8046.0,428.5657,428.9231,427.3679,427.5708,8046.0
2022-11-08 09:35:00,442.16,442.45,440.99,441.04,9347.0,427.0878,427.3679,425.9577,426.006,9347.0
2022-11-08 09:40:00,441.31,441.37,440.96,441.37,3567.0,426.2668,426.3247,425.9287,426.3247,3567.0
2022-11-08 09:45:00,441.15,441.15,440.44,440.86,31604.0,426.1122,426.1122,425.4264,425.8321,31604.0
2022-11-08 09:50:00,440.72,442.75,440.58,442.68,10409.0,425.6969,427.6577,425.5617,427.5901,10409.0
2022-11-08 09:55:00,442.53,442.66,441.82,441.86,11827.0,427.4452,427.5708,426.7594,426.798,11827.0
2022-11-08 10:00:00,442.12,442.59,441.91,441.92,9056.0,427.0492,427.5032,426.8463,426.856,9056.0
2022-11-08 10:05:00,441.92,442.77,441.92,442.77,12083.0,426.856,427.677,426.856,427.677,12083.0
2022-11-08 10:10:00,442.54,443.2,442.54,442.78,12988.0,427.4549,428.0924,427.4549,427.6867,12988.0
2022-11-08 10:15:00,442.94,444.28,442.7,443.97,5800.0,427.8412,429.1356,427.6094,428.8361,5800.0
2022-11-08 10:20:00,443.97,444.37,443.76,443.87,6729.0,428.8361,429.2225,428.6333,428.7395,6729.0
2022-11-08 10:25:00,443.83,444.11,443.82,443.86,2845.0,428.7009,428.9713,428.6912,428.7299,2845.0
2022-11-08 10:30:00,444.02,444.86,443.99,444.65,6094.0,428.8844,429.6958,428.8554,429.4929,6094.0
2022-11-08 10:35:00,444.64,445.35,444.57,445.35,8203.0,429.4833,430.1691,429.4157,430.1691,8203.0
2022-11-08 10:40:00,445.11,445.68,445.11,445.47,3829.0,429.9373,430.4878,429.9373,430.285,3829.0
2022-11-08 10:45:00,445.59,445.93,445.52,445.8,6392.0,430.4009,430.7293,430.3333,430.6037,6392.0
2022-11-08 10:50:00,446.0,446.05,445.44,445.44,6783.0,430.7969,430.8452,430.256,430.256,6783.0
2022-11-08 10:55:00,445.62,445.97,445.5,445.97,2849.0,430.4299,430.7679,430.314,430.7679,2849.0
2022-11-08 11:00:00,445.99,446.07,445.63,445.98,10630.0,430.7873,430.8645,430.4395,430.7776,10630.0
2022-11-08 11:05:00,445.86,446.52,445.7,446.52,11803.0,430.6617,431.2992,430.5071,431.2992,11803.0
2022-11-08 11:10:00,446.79,447.04,446.73,447.04,3909.0,431.56,431.8015,431.502,431.8015,3909.0
2022-11-08 11:15:00,447.04,447.18,446.93,446.93,7157.0,431.8015,431.9367,431.6952,431.6952,7157.0
2022-11-08 11:20:00,446.96,447.48,446.82,447.18,5921.0,431.7242,432.2265,431.589,431.9367,5921.0
2022-11-08 11:25:00,447.18,447.59,447.12,447.59,3636.0,431.9367,432.3327,431.8787,432.3327,3636.0
2022-11-08 11:30:00,447.36,447.91,447.36,447.82,2562.0,432.1106,432.6418,432.1106,432.5549,2562.0
2022-11-08 11:35:00,447.79,448.13,447.76,447.98,3192.0,432.5259,432.8543,432.4969,432.7094,3192.0
2022-11-08 11:40:00,448.01,448.23,448.01,448.02,7559.0,432.7384,432.9509,432.7384,432.7481,7559.0
2022-11-08 11:45:00,448.05,448.12,447.6,447.61,1859.0,432.777,432.8447,432.3424,432.352,1859.0
2022-11-08 11:50:00,447.67,447.9,447.33,447.9,2652.0,432.41,432.6322,432.0816,432.6322,2652.0
2022-11-08 11:55:00,447.81,447.82,447.61,447.61,1800.0,432.5452,432.5549,432.352,432.352,1800.0
2022-11-08 12:00:00,447.52,447.86,447.52,447.54,1134.0,432.2651,432.5935,432.2651,432.2844,1134.0
2022-11-08 12:05:00,447.47,447.73,447.45,447.73,1989.0,432.2168,432.468,432.1975,432.468,1989.0
2022-11-08 12:10:00,447.69,447.88,447.61,447.68,3878.0,432.4293,432.6128,432.352,432.4197,3878.0
2022-11-08 12:15:00,447.17,447.18,446.89,447.18,4541.0,431.927,431.9367,431.6566,431.9367,4541.0
2022-11-08 12:20:00,446.87,447.37,446.87,447.37,1134.0,431.6373,432.1202,431.6373,432.1202,1134.0
2022-11-08 12:25:00,447.36,447.4,447.28,447.34,400.0,432.1106,432.1492,432.0333,432.0912,400.0
2022-11-08 12:30:00,447.26,447.35,446.92,447.11,4180.0,432.014,432.1009,431.6856,431.8691,4180.0
2022-11-08 12:35:00,446.78,447.05,446.78,447.04,2129.0,431.5503,431.8111,431.5503,431.8015,2129.0
2022-11-08 12:40:00,447.32,447.82,447.28,447.71,5882.0,432.0719,432.5549,432.0333,432.4486,5882.0
2022-11-08 12:45:00,447.72,447.84,447.48,447.61,6165.0,432.4583,432.5742,432.2265,432.352,6165.0
2022-11-08 12:50:00,447.51,447.53,446.96,447.04,2200.0,432.2555,432.2748,431.7242,431.8015,2200.0
2022-11-08 12:55:00,447.16,447.3,447.16,447.26,1000.0,431.9174,432.0526,431.9174,432.014,1000.0
2022-11-08 13:00:00,446.86,447.56,446.86,447.56,2600.0,431.6276,432.3037,431.6276,432.3037,2600.0
2022-11-08 13:05:00,447.26,447.26,447.19,447.19,200.0,432.014,432.014,431.9464,431.9464,200.0
2022-11-08 13:10:00,447.33,447.34,447.06,447.06,570.0,432.0816,432.0912,431.8208,431.8208,570.0
2022-11-08 13:15:00,446.81,446.81,446.32,446.33,1289.0,431.5793,431.5793,431.106,431.1157,1289.0
2022-11-08 13:20:00,445.64,445.7,444.46,444.46,1400.0,430.4492,430.5071,429.3094,429.3094,1400.0
2022-11-08 13:25:00,444.81,444.81,443.37,443.54,3277.0,429.6475,429.6475,428.2566,428.4208,3277.0
2022-11-08 13:30:00,443.29,443.43,442.62,443.43,3522.0,428.1793,428.3145,427.5321,428.3145,3522.0
2022-11-08 13:35:00,443.68,443.95,443.63,443.95,2094.0,428.556,428.8168,428.5077,428.8168,2094.0
2022-11-08 13:40:00,444.0,444.35,443.93,443.95,1054.0,428.8651,429.2032,428.7975,428.8168,1054.0
2022-11-08 13:45:00,444.12,444.23,443.63,443.63,7567.0,428.981,429.0873,428.5077,428.5077,7567.0
2022-11-08 13:50:00,443.79,444.08,443.2,443.34,5587.0,428.6623,428.9424,428.0924,428.2276,5587.0
2022-11-08 13:55:00,443.5,443.53,442.4,442.65,9999.0,428.3821,428.4111,427.3196,427.5611,9999.0
2022-11-08 14:00:00,442.85,443.0,442.27,442.69,6267.0,427.7543,427.8992,427.1941,427.5998,6267.0
2022-11-08 14:05:00,442.65,442.69,441.99,442.01,6485.0,427.5611,427.5998,426.9236,426.9429,6485.0
2022-11-08 14:10:00,441.7,442.22,441.63,442.22,3408.0,426.6435,427.1458,426.5759,427.1458,3408.0
2022-11-08 14:15:00,442.46,442.61,442.03,442.03,3700.0,427.3776,427.5225,426.9623,426.9623,3700.0
2022-11-08 14:20:00,442.13,442.13,440.04,440.05,8800.0,427.0588,427.0588,425.0401,425.0497,8800.0
2022-11-08 14:25:00,440.02,440.07,439.03,439.03,4159.0,425.0208,425.0691,424.0645,424.0645,4159.0
2022-11-08 14:30:00,439.23,439.33,438.54,439.27,3163.0,424.2577,424.3543,423.5912,424.2963,3163.0
2022-11-08 14:35:00,439.85,441.08,439.72,441.08,1845.0,424.8566,426.0446,424.731,426.0446,1845.0
2022-11-08 14:40:00,440.9,441.9,440.9,441.82,8386.0,425.8708,426.8367,425.8708,426.7594,8386.0
2022-11-08 14:45:00,441.59,442.3,441.59,442.29,971.0,426.5372,427.223,426.5372,427.2134,971.0
2022-11-08 14:50:00,442.15,442.81,442.05,442.49,4917.0,427.0782,427.7157,426.9816,427.4066,4917.0
2022-11-08 14:55:00,442.58,442.72,442.29,442.43,12462.0,427.4935,427.6287,427.2134,427.3486,12462.0
2022-11-08 15:00:00,442.22,443.45,442.15,443.05,12498.0,427.1458,428.3338,427.0782,427.9475,12498.0
2022-11-08 15:05:00,442.85,443.27,442.73,442.87,1197.0,427.7543,428.16,427.6384,427.7736,1197.0
2022-11-08 15:10:00,442.86,443.2,442.78,443.2,3718.0,427.764,428.0924,427.6867,428.0924,3718.0
2022-11-08 15:15:00,443.05,443.41,442.98,443.24,4183.0,427.9475,428.2952,427.8799,428.131,4183.0
2022-11-08 15:20:00,443.44,443.48,443.13,443.25,3773.0,428.3242,428.3628,428.0248,428.1407,3773.0
2022-11-08 15:25:00,443.25,444.07,443.11,444.03,8354.0,428.1407,428.9327,428.0054,428.8941,8354.0
2022-11-08 15:30:00,443.92,445.15,443.89,445.15,8325.0,428.7878,429.9759,428.7588,429.9759,8325.0
2022-11-08 15:35:00,445.08,445.55,445.04,445.24,7232.0,429.9083,430.3623,429.8696,430.0628,7232.0
2022-11-08 15:40:00,445.14,445.41,444.69,444.71,6805.0,429.9662,430.227,429.5316,429.5509,6805.0
2022-11-08 15:45:00,444.81,445.39,444.81,444.88,6998.0,429.6475,430.2077,429.6475,429.7151,6998.0
2022-11-08 15:50:00,444.79,444.84,444.14,444.14,7990.0,429.6282,429.6765,429.0003,429.0003,7990.0
2022-11-08 15:55:00,443.86,443.9,443.32,443.55,14087.0,428.7299,428.7685,428.2083,428.4304,14087.0
2022-11-09 09:30:00,440.2,440.2,438.8,439.15,24273.0,425.1946,425.1946,423.8424,424.1804,24273.0
2022-11-09 09:35:00,438.98,439.72,438.47,438.7,37838.0,424.0162,424.731,423.5236,423.7458,37838.0
2022-11-09 09:40:00,438.85,439.85,438.85,439.34,31133.0,423.8906,424.8566,423.8906,424.3639,31133.0
2022-11-09 09:45:00,439.32,440.56,439.19,439.59,28393.0,424.3446,425.5424,424.2191,424.6054,28393.0
2022-11-09 09:50:00,439.49,439.7,438.83,439.54,21553.0,424.5088,424.7117,423.8713,424.5571,21553.0
2022-11-09 09:55:00,439.54,439.67,438.42,439.04,19168.0,424.5571,424.6827,423.4753,424.0742,19168.0
2022-11-09 10:00:00,439.06,440.98,438.92,440.93,18178.0,424.0935,425.948,423.9583,425.8997,18178.0
2022-11-09 10:05:00,440.97,442.33,440.9,442.27,11575.0,425.9384,427.252,425.8708,427.1941,11575.0
2022-11-09 10:10:00,442.13,442.34,441.64,442.13,3913.0,427.0588,427.2617,426.5855,427.0588,3913.0
2022-11-09 10:15:00,442.37,442.6,441.83,442.22,8994.0,427.2907,427.5128,426.7691,427.1458,8994.0
2022-11-09 10:20:00,442.61,442.78,442.33,442.33,4382.0,427.5225,427.6867,427.252,427.252,4382.0
2022-11-09 10:25:00,442.4,442.4,440.71,440.98,2073.0,427.3196,427.3196,425.6872,425.948,2073.0
2022-11-09 10:30:00,440.98,441.36,439.28,439.97,9105.0,425.948,426.3151,424.306,424.9725,9105.0
2022-11-09 10:35:00,440.2,440.2,439.32,440.15,1890.0,425.1946,425.1946,424.3446,425.1463,1890.0
2022-11-09 10:40:00,439.99,440.17,439.19,439.61,5227.0,424.9918,425.1657,424.2191,424.6247,5227.0
2022-11-09 10:45:00,440.15,440.4,440.15,440.29,600.0,425.1463,425.3878,425.1463,425.2816,600.0
2022-11-09 10:50:00,440.3,440.3,439.75,439.92,1446.0,425.2912,425.2912,424.76,424.9242,1446.0
2022-11-09 10:55:00,439.34,439.8,438.44,439.3,6105.0,424.3639,424.8083,423.4946,424.3253,6105.0
2022-11-09 11:00:00,439.45,439.96,439.41,439.41,3847.0,424.4702,424.9628,424.4316,424.4316,3847.0
2022-11-09 11:05:00,439.63,440.36,439.38,440.36,2286.0,424.6441,425.3492,424.4026,425.3492,2286.0
2022-11-09 11:10:00,439.91,440.17,439.83,440.12,1700.0,424.9145,425.1657,424.8372,425.1174,1700.0
2022-11-09 11:15:00,440.1,440.73,440.1,440.44,2147.0,425.098,425.7066,425.098,425.4264,2147.0
2022-11-09 11:20:00,440.47,440.47,439.78,440.07,900.0,425.4554,425.4554,424.7889,425.0691,900.0
2022-11-09 11:25:00,440.13,440.95,440.13,440.51,2748.0,425.127,425.9191,425.127,425.4941,2748.0
2022-11-09 11:30:00,440.42,440.42,439.81,439.81,2445.0,425.4071,425.4071,424.8179,424.8179,2445.0
2022-11-09 11:35:00,439.86,440.38,439.86,440.22,3134.0,424.8662,425.3685,424.8662,425.2139,3134.0
2022-11-09 11:40:00,440.69,441.87,440.69,441.76,4415.0,425.6679,426.8077,425.6679,426.7015,4415.0
2022-11-09 11:45:00,441.4,441.56,441.34,441.37,4645.0,426.3537,426.5083,426.2958,426.3247,4645.0
2022-11-09 11:50:00,441.41,441.59,441.3,441.31,2249.0,426.3634,426.5372,426.2571,426.2668,2249.0
2022-11-09 11:55:00,441.34,441.34,440.49,440.49,6104.0,426.2958,426.2958,425.4747,425.4747,6104.0
2022-11-09 12:00:00,440.53,440.7,440.5,440.54,949.0,425.5134,425.6776,425.4844,425.523,949.0
2022-11-09 12:05:00,440.56,440.56,439.44,439.86,2304.0,425.5424,425.5424,424.4605,424.8662,2304.0
2022-11-09 12:10:00,439.63,439.69,439.47,439.48,5332.0,424.6441,424.702,424.4895,424.4992,5332.0
2022-11-09 12:15:00,439.45,439.83,439.16,439.82,1995.0,424.4702,424.8372,424.1901,424.8276,1995.0
2022-11-09 12:20:00,439.71,439.76,439.07,439.21,2724.0,424.7213,424.7696,424.1031,424.2384,2724.0
2022-11-09 12:25:00,438.76,439.2,438.67,439.13,2473.0,423.8037,424.2287,423.7168,424.1611,2473.0
2022-11-09 12:30:00,438.92,439.61,438.92,439.55,2755.0,423.9583,424.6247,423.9583,424.5668,2755.0
2022-11-09 12:35:00,439.51,439.51,438.93,439.19,400.0,424.5282,424.5282,423.9679,424.2191,400.0
2022-11-09 12:40:00,438.83,438.87,438.51,438.63,2425.0,423.8713,423.91,423.5622,423.6781,2425.0
2022-11-09 12:45:00,438.44,438.96,438.44,438.95,2845.0,423.4946,423.9969,423.4946,423.9872,2845.0
2022-11-09 12:50:00,438.8,439.0,438.8,438.9,1109.0,423.8424,424.0355,423.8424,423.9389,1109.0
2022-11-09 12:55:00,438.8,439.36,438.62,439.36,3832.0,423.8424,424.3833,423.6685,424.3833,3832.0
2022-11-09 13:00:00,439.3,439.41,438.34,438.97,10071.0,424.3253,424.4316,423.398,424.0066,10071.0
2022-11-09 13:05:00,438.33,438.51,438.17,438.51,1454.0,423.3884,423.5622,423.2338,423.5622,1454.0
2022-11-09 13:10:00,438.54,438.74,437.85,438.65,8342.0,423.5912,423.7844,422.9247,423.6975,8342.0
2022-11-09 13:15:00,438.69,438.7,438.54,438.55,1544.0,423.7361,423.7458,423.5912,423.6009,1544.0
2022-11-09 13:20:00,438.48,438.54,438.24,438.24,1244.0,423.5333,423.5912,423.3014,423.3014,1244.0
2022-11-09 13:25:00,438.29,438.29,437.78,437.78,550.0,423.3497,423.3497,422.8571,422.8571,550.0
2022-11-09 13:30:00,437.4,437.4,436.78,436.78,3439.0,422.4901,422.4901,421.8912,421.8912,3439.0
2022-11-09 13:35:00,436.75,436.76,436.25,436.27,5500.0,421.8622,421.8719,421.3793,421.3986,5500.0
2022-11-09 13:40:00,436.22,436.67,436.17,436.62,3650.0,421.3503,421.785,421.302,421.7367,3650.0
2022-11-09 13:45:00,436.69,436.73,436.17,436.48,3828.0,421.8043,421.8429,421.302,421.6014,3828.0
2022-11-09 13:50:00,436.39,436.49,436.2,436.2,1977.0,421.5145,421.6111,421.331,421.331,1977.0
2022-11-09 13:55:00,436.2,436.2,435.9,436.19,2277.0,421.331,421.331,421.0412,421.3213,2277.0
2022-11-09 14:00:00,436.26,436.56,436.14,436.56,1635.0,421.3889,421.6787,421.273,421.6787,1635.0
2022-11-09 14:05:00,436.52,437.13,436.48,437.07,600.0,421.6401,422.2293,421.6014,422.1713,600.0
2022-11-09 14:10:00,437.18,437.18,436.79,437.15,1341.0,422.2776,422.2776,421.9009,422.2486,1341.0
2022-11-09 14:15:00,437.09,437.09,436.89,437.0,520.0,422.1906,422.1906,421.9975,422.1037,520.0
2022-11-09 14:20:00,436.82,436.82,436.72,436.82,530.0,421.9298,421.9298,421.8333,421.9298,530.0
2022-11-09 14:25:00,436.64,436.66,436.62,436.62,726.0,421.756,421.7753,421.7367,421.7367,726.0
2022-11-09 14:30:00,435.96,435.96,435.53,435.53,3093.0,421.0992,421.0992,420.6838,420.6838,3093.0
2022-11-09 14:35:00,435.48,435.48,435.02,435.02,1501.0,420.6355,420.6355,420.1912,420.1912,1501.0
2022-11-09 14:40:00,434.9,435.58,434.9,435.31,2222.0,420.0753,420.7321,420.0753,420.4713,2222.0
2022-11-09 14:45:00,435.44,435.44,434.62,434.85,6026.0,420.5969,420.5969,419.8048,420.027,6026.0
2022-11-09 14:50:00,434.9,434.9,434.48,434.82,3467.0,420.0753,420.0753,419.6696,419.998,3467.0
2022-11-09 14:55:00,434.59,434.6,434.44,434.6,2700.0,419.7759,419.7855,419.631,419.7855,2700.0
2022-11-09 15:00:00,434.52,435.11,434.52,435.11,860.0,419.7082,420.2781,419.7082,420.2781,860.0
2022-11-09 15:05:00,435.26,436.07,435.26,435.83,2727.0,420.423,421.2054,420.423,420.9736,2727.0
2022-11-09 15:10:00,435.73,435.81,435.25,435.25,3855.0,420.877,420.9543,420.4134,420.4134,3855.0
2022-11-09 15:15:00,435.11,435.39,435.11,435.28,1720.0,420.2781,420.5486,420.2781,420.4423,1720.0
2022-11-09 15:20:00,435.38,435.45,434.88,434.88,4447.0,420.5389,420.6065,420.056,420.056,4447.0
2022-11-09 15:25:00,434.92,435.14,434.75,434.93,5672.0,420.0946,420.3071,419.9304,420.1043,5672.0
2022-11-09 15:30:00,434.99,435.13,434.45,435.13,3195.0,420.1622,420.2975,419.6406,420.2975,3195.0
2022-11-09 15:35:00,435.16,435.16,434.55,434.58,5441.0,420.3264,420.3264,419.7372,419.7662,5441.0
2022-11-09 15:40:00,434.53,434.53,434.03,434.03,6346.0,419.7179,419.7179,419.235,419.235,6346.0
2022-11-09 15:45:00,434.07,434.32,433.43,433.47,7786.0,419.2736,419.5151,418.6554,418.694,7786.0
2022-11-09 15:50:00,433.48,434.63,433.48,434.22,20071.0,418.7037,419.8145,418.7037,419.4185,20071.0
2022-11-09 15:55:00,434.28,434.52,434.07,434.12,33516.0,419.4764,419.7082,419.2736,419.3219,33516.0
2022-11-10 09:30:00,449.82,452.38,449.82,451.09,39650.0,434.4867,436.9594,434.4867,435.7134,39650.0
2022-11-10 09:35:00,451.39,452.33,450.86,451.97,28046.0,436.0032,436.9111,435.4913,436.5634,28046.0
2022-11-10 09:40:00,452.59,452.59,450.82,451.92,22031.0,437.1623,437.1623,435.4526,436.5151,22031.0
2022-11-10 09:45:00,452.11,453.47,451.95,453.47,30566.0,436.6986,438.0123,436.5441,438.0123,30566.0
2022-11-10 09:50:00,453.69,454.1,452.24,453.36,10009.0,438.2248,438.6208,436.8242,437.906,10009.0
2022-11-10 09:55:00,453.67,455.34,453.5,455.15,6774.0,438.2055,439.8185,438.0413,439.635,6774.0
2022-11-10 10:00:00,455.66,456.04,454.29,455.07,7129.0,440.1276,440.4947,438.8043,439.5577,7129.0
2022-11-10 10:05:00,455.09,456.43,454.87,455.86,17327.0,439.5771,440.8714,439.3646,440.3208,17327.0
2022-11-10 10:10:00,455.84,455.95,454.48,454.5,15272.0,440.3015,440.4078,438.9879,439.0072,15272.0
2022-11-10 10:15:00,454.43,455.37,454.34,455.02,11253.0,438.9396,439.8475,438.8526,439.5095,11253.0
2022-11-10 10:20:00,454.9,456.33,454.85,456.33,6409.0,439.3935,440.7748,439.3452,440.7748,6409.0
2022-11-10 10:25:00,456.06,456.29,455.68,456.13,7747.0,440.514,440.7362,440.147,440.5816,7747.0
2022-11-10 10:30:00,456.24,456.36,454.81,455.38,10242.0,440.6879,440.8038,439.3066,439.8572,10242.0
2022-11-10 10:35:00,455.18,455.85,454.47,454.47,7626.0,439.664,440.3112,438.9782,438.9782,7626.0
2022-11-10 10:40:00,454.48,455.93,454.23,455.76,9594.0,438.9879,440.3884,438.7464,440.2242,9594.0
2022-11-10 10:45:00,455.37,456.12,454.94,456.11,8953.0,439.8475,440.572,439.4322,440.5623,8953.0
2022-11-10 10:50:00,456.25,456.99,456.24,456.65,7756.0,440.6975,441.4123,440.6879,441.0839,7756.0
2022-11-10 10:55:00,456.53,457.53,456.14,457.36,10207.0,440.968,441.9339,440.5913,441.7697,10207.0
2022-11-10 11:00:00,457.55,457.55,456.87,456.92,11100.0,441.9532,441.9532,441.2964,441.3447,11100.0
2022-11-10 11:05:00,457.1,457.5,456.92,457.06,9392.0,441.5185,441.9049,441.3447,441.4799,9392.0
2022-11-10 11:10:00,456.98,457.76,456.82,457.67,10715.0,441.4026,442.1561,441.2481,442.0691,10715.0
2022-11-10 11:15:00,457.74,457.75,456.93,457.56,19043.0,442.1367,442.1464,441.3543,441.9629,19043.0
2022-11-10 11:20:00,457.62,458.1,457.5,457.6,9968.0,442.0208,442.4845,441.9049,442.0015,9968.0
2022-11-10 11:25:00,457.45,457.59,457.11,457.43,7662.0,441.8566,441.9918,441.5282,441.8373,7662.0
2022-11-10 11:30:00,457.67,458.16,457.53,458.01,6923.0,442.0691,442.5424,441.9339,442.3975,6923.0
2022-11-10 11:35:00,457.68,458.38,457.68,458.38,7040.0,442.0788,442.7549,442.0788,442.7549,7040.0
2022-11-10 11:40:00,458.43,458.58,458.01,458.01,7723.0,442.8032,442.9481,442.3975,442.3975,7723.0
2022-11-10 11:45:00,458.18,458.39,458.17,458.29,2544.0,442.5617,442.7646,442.5521,442.668,2544.0
2022-11-10 11:50:00,458.42,458.68,458.28,458.67,5561.0,442.7936,443.0447,442.6583,443.035,5561.0
2022-11-10 11:55:00,458.72,459.04,458.7,458.84,8170.0,443.0833,443.3924,443.064,443.1992,8170.0
2022-11-10 12:00:00,458.77,458.77,458.31,458.54,7939.0,443.1316,443.1316,442.6873,442.9095,7939.0
2022-11-10 12:05:00,457.78,457.78,457.31,457.41,5003.0,442.1754,442.1754,441.7214,441.818,5003.0
2022-11-10 12:10:00,457.25,457.34,456.61,456.67,17390.0,441.6634,441.7504,441.0453,441.1032,17390.0
2022-11-10 12:15:00,456.78,457.15,456.75,456.93,3918.0,441.2095,441.5668,441.1805,441.3543,3918.0
2022-11-10 12:20:00,456.7,457.07,456.69,457.06,4023.0,441.1322,441.4896,441.1225,441.4799,4023.0
2022-11-10 12:25:00,456.95,456.95,456.64,456.64,2357.0,441.3737,441.3737,441.0742,441.0742,2357.0
2022-11-10 12:30:00,456.01,456.03,454.99,455.31,2831.0,440.4657,440.485,439.4805,439.7896,2831.0
2022-11-10 12:35:00,455.48,455.72,454.85,454.85,17996.0,439.9538,440.1856,439.3452,439.3452,17996.0
2022-11-10 12:40:00,454.81,455.34,454.33,455.26,6601.0,439.3066,439.8185,438.843,439.7413,6601.0
2022-11-10 12:45:00,455.12,455.12,454.34,454.69,8529.0,439.606,439.606,438.8526,439.1907,8529.0
2022-11-10 12:50:00,454.77,455.13,454.26,454.5,7367.0,439.268,439.6157,438.7754,439.0072,7367.0
2022-11-10 12:55:00,454.25,454.55,454.0,454.26,1531.0,438.7657,439.0555,438.5242,438.7754,1531.0
2022-11-10 13:00:00,454.0,454.98,453.99,454.94,15668.0,438.5242,439.4708,438.5146,439.4322,15668.0
2022-11-10 13:05:00,454.89,455.23,454.87,455.08,3965.0,439.3839,439.7123,439.3646,439.5674,3965.0
2022-11-10 13:10:00,455.09,455.52,454.84,455.44,7078.0,439.5771,439.9924,439.3356,439.9151,7078.0
2022-11-10 13:15:00,455.4,455.56,455.27,455.49,4359.0,439.8765,440.031,439.7509,439.9634,4359.0
2022-11-10 13:20:00,455.32,455.53,454.54,454.77,2307.0,439.7992,440.0021,439.0458,439.268,2307.0
2022-11-10 13:25:00,454.69,455.36,454.69,455.36,2200.0,439.1907,439.8379,439.1907,439.8379,2200.0
2022-11-10 13:30:00,455.71,455.78,454.86,455.31,1700.0,440.1759,440.2435,439.3549,439.7896,1700.0
2022-11-10 13:35:00,455.18,455.61,455.18,455.4,2385.0,439.664,440.0793,439.664,439.8765,2385.0
2022-11-10 13:40:00,455.3,456.19,455.27,456.19,3398.0,439.7799,440.6396,439.7509,440.6396,3398.0
2022-11-10 13:45:00,456.21,456.73,456.01,456.6,15718.0,440.6589,441.1612,440.4657,441.0356,15718.0
2022-11-10 13:50:00,456.56,456.67,455.86,456.12,3495.0,440.997,441.1032,440.3208,440.572,3495.0
2022-11-10 13:55:00,456.07,456.36,456.03,456.07,1942.0,440.5237,440.8038,440.485,440.5237,1942.0
2022-11-10 14:00:00,456.34,456.4,456.23,456.24,5560.0,440.7845,440.8424,440.6782,440.6879,5560.0
2022-11-10 14:05:00,456.18,456.61,456.03,456.52,5972.0,440.6299,441.0453,440.485,440.9583,5972.0
2022-11-10 14:10:00,456.6,456.69,456.49,456.53,1834.0,441.0356,441.1225,440.9293,440.968,1834.0
2022-11-10 14:15:00,456.58,456.67,456.36,456.36,1706.0,441.0163,441.1032,440.8038,440.8038,1706.0
2022-11-10 14:20:00,456.21,456.36,456.01,456.34,4137.0,440.6589,440.8038,440.4657,440.7845,4137.0
2022-11-10 14:25:00,456.19,456.75,456.19,456.71,2493.0,440.6396,441.1805,440.6396,441.1418,2493.0
2022-11-10 14:30:00,456.47,456.67,456.17,456.67,7132.0,440.91,441.1032,440.6203,441.1032,7132.0
2022-11-10 14:35:00,456.48,456.8,456.45,456.67,4498.0,440.9197,441.2288,440.8907,441.1032,4498.0
2022-11-10 14:40:00,456.53,456.67,456.2,456.35,2410.0,440.968,441.1032,440.6492,440.7941,2410.0
2022-11-10 14:45:00,456.38,456.62,456.24,456.24,7592.0,440.8231,441.0549,440.6879,440.6879,7592.0
2022-11-10 14:50:00,456.41,456.83,456.34,456.78,30197.0,440.8521,441.2578,440.7845,441.2095,30197.0
2022-11-10 14:55:00,456.78,456.96,456.65,456.84,27421.0,441.2095,441.3833,441.0839,441.2674,27421.0
2022-11-10 15:00:00,456.81,457.03,456.57,456.74,3676.0,441.2384,441.4509,441.0066,441.1708,3676.0
2022-11-10 15:05:00,456.78,457.53,456.78,457.53,5231.0,441.2095,441.9339,441.2095,441.9339,5231.0
2022-11-10 15:10:00,457.55,457.98,457.55,457.93,10417.0,441.9532,442.3686,441.9532,442.3203,10417.0
2022-11-10 15:15:00,457.81,458.09,457.79,457.96,6053.0,442.2043,442.4748,442.185,442.3492,6053.0
2022-11-10 15:20:00,458.04,458.16,457.74,458.06,5239.0,442.4265,442.5424,442.1367,442.4458,5239.0
2022-11-10 15:25:00,458.08,458.4,457.91,458.33,4995.0,442.4651,442.7742,442.3009,442.7066,4995.0
2022-11-10 15:30:00,458.32,458.56,458.15,458.19,6396.0,442.697,442.9288,442.5328,442.5714,6396.0
2022-11-10 15:35:00,458.14,458.46,458.14,458.46,5928.0,442.5231,442.8322,442.5231,442.8322,5928.0
2022-11-10 15:40:00,458.36,458.87,458.36,458.58,17382.0,442.7356,443.2282,442.7356,442.9481,17382.0
2022-11-10 15:45:00,458.52,458.98,458.46,458.87,8822.0,442.8901,443.3345,442.8322,443.2282,8822.0
2022-11-10 15:50:00,458.79,459.57,458.79,459.51,36269.0,443.1509,443.9044,443.1509,443.8464,36269.0
2022-11-10 15:55:00,459.58,459.59,459.01,459.37,72294.0,443.914,443.9237,443.3634,443.7112,72294.0
2022-11-11 09:30:00,460.61,462.31,460.61,461.53,14303.0,444.9089,446.551,444.9089,445.7975,14303.0
2022-11-11 09:35:00,461.42,462.22,460.72,460.72,8382.0,445.6913,446.464,445.0152,445.0152,8382.0
2022-11-11 09:40:00,460.47,461.13,460.16,460.6,10163.0,444.7737,445.4112,444.4742,444.8992,10163.0
2022-11-11 09:45:00,460.74,462.48,460.74,462.48,9674.0,445.0345,446.7152,445.0345,446.7152,9674.0
2022-11-11 09:50:00,462.4,462.99,462.27,462.83,5956.0,446.6379,447.2078,446.5123,447.0532,5956.0
2022-11-11 09:55:00,462.5,463.49,462.11,463.15,7262.0,446.7345,447.6907,446.3578,447.3623,7262.0
2022-11-11 10:00:00,463.07,464.08,461.47,463.76,27464.0,447.285,448.2606,445.7396,447.9515,27464.0
2022-11-11 10:05:00,463.72,464.54,462.02,462.9,7121.0,447.9129,448.7049,446.2708,447.1208,7121.0
2022-11-11 10:10:00,463.07,464.83,463.07,464.55,10466.0,447.285,448.9851,447.285,448.7146,10466.0
2022-11-11 10:15:00,464.46,465.23,464.43,465.19,7164.0,448.6277,449.3714,448.5987,449.3328,7164.0
2022-11-11 10:20:00,465.14,465.79,465.14,465.55,4962.0,449.2845,449.9123,449.2845,449.6805,4962.0
2022-11-11 10:25:00,464.91,465.75,464.58,465.06,5701.0,449.0623,449.8737,448.7436,449.2072,5701.0
2022-11-11 10:30:00,465.1,465.41,464.2,464.43,12035.0,449.2458,449.5453,448.3765,448.5987,12035.0
2022-11-11 10:35:00,464.61,464.99,463.86,464.72,2645.0,448.7726,449.1396,448.0481,448.8788,2645.0
2022-11-11 10:40:00,464.47,464.71,464.09,464.68,6832.0,448.6373,448.8691,448.2703,448.8402,6832.0
2022-11-11 10:45:00,464.62,465.09,464.53,465.0,4999.0,448.7822,449.2362,448.6953,449.1493,4999.0
2022-11-11 10:50:00,465.07,465.13,464.49,464.49,4887.0,449.2169,449.2748,448.6566,448.6566,4887.0
2022-11-11 10:55:00,464.02,464.51,463.99,464.17,5532.0,448.2027,448.676,448.1737,448.3476,5532.0
2022-11-11 11:00:00,464.61,464.77,464.03,464.65,5537.0,448.7726,448.9271,448.2123,448.8112,5537.0
2022-11-11 11:05:00,464.7,464.7,462.31,462.31,6782.0,448.8595,448.8595,446.551,446.551,6782.0
2022-11-11 11:10:00,462.42,462.59,462.15,462.59,3715.0,446.6572,446.8214,446.3964,446.8214,3715.0
2022-11-11 11:15:00,461.83,462.89,461.83,462.89,3795.0,446.0873,447.1112,446.0873,447.1112,3795.0
2022-11-11 11:20:00,462.69,462.71,461.72,461.91,4495.0,446.918,446.9373,445.9811,446.1646,4495.0
2022-11-11 11:25:00,461.73,462.35,461.01,461.01,4006.0,445.9907,446.5896,445.2953,445.2953,4006.0
2022-11-11 11:30:00,461.01,461.73,460.89,461.03,4619.0,445.2953,445.9907,445.1794,445.3146,4619.0
2022-11-11 11:35:00,461.33,461.62,461.28,461.53,1766.0,445.6044,445.8845,445.5561,445.7975,1766.0
2022-11-11 11:40:00,461.14,461.97,461.14,461.38,2442.0,445.4208,446.2225,445.4208,445.6527,2442.0
2022-11-11 11:45:00,461.31,461.97,461.27,461.97,996.0,445.585,446.2225,445.5464,446.2225,996.0
2022-11-11 11:50:00,462.3,462.3,461.5,461.5,2851.0,446.5413,446.5413,445.7686,445.7686,2851.0
2022-11-11 11:55:00,461.62,461.69,461.28,461.5,1606.0,445.8845,445.9521,445.5561,445.7686,1606.0
2022-11-11 12:00:00,461.04,461.25,460.52,461.12,2510.0,445.3242,445.5271,444.822,445.4015,2510.0
2022-11-11 12:05:00,460.92,460.99,460.54,460.98,3881.0,445.2083,445.2759,444.8413,445.2663,3881.0
2022-11-11 12:10:00,461.62,461.84,461.53,461.54,2691.0,445.8845,446.097,445.7975,445.8072,2691.0
2022-11-11 12:15:00,461.58,462.07,461.39,461.88,4416.0,445.8458,446.3191,445.6623,446.1356,4416.0
2022-11-11 12:20:00,461.54,461.68,461.36,461.68,2455.0,445.8072,445.9424,445.6333,445.9424,2455.0
2022-11-11 12:25:00,461.62,461.69,461.59,461.62,1184.0,445.8845,445.9521,445.8555,445.8845,1184.0
2022-11-11 12:30:00,461.45,461.69,460.98,460.99,835.0,445.7203,445.9521,445.2663,445.2759,835.0
2022-11-11 12:35:00,461.2,461.56,461.2,461.56,1214.0,445.4788,445.8265,445.4788,445.8265,1214.0
2022-11-11 12:40:00,460.76,461.14,460.6,460.92,1202.0,445.0538,445.4208,444.8992,445.2083,1202.0
2022-11-11 12:45:00,461.29,461.3,460.59,460.59,3327.0,445.5657,445.5754,444.8896,444.8896,3327.0
2022-11-11 12:50:00,460.69,460.85,460.61,460.85,2176.0,444.9862,445.1407,444.9089,445.1407,2176.0
2022-11-11 12:55:00,460.94,461.35,460.73,460.73,7303.0,445.2277,445.6237,445.0248,445.0248,7303.0
2022-11-11 13:00:00,460.84,461.36,460.84,461.3,3164.0,445.1311,445.6333,445.1311,445.5754,3164.0
2022-11-11 13:05:00,461.21,461.79,461.21,461.69,2535.0,445.4884,446.0487,445.4884,445.9521,2535.0
2022-11-11 13:10:00,461.93,462.04,461.5,461.5,1371.0,446.1839,446.2902,445.7686,445.7686,1371.0
2022-11-11 13:15:00,461.45,461.88,461.45,461.87,2300.0,445.7203,446.1356,445.7203,446.126,2300.0
2022-11-11 13:20:00,461.53,462.31,461.53,462.29,3849.0,445.7975,446.551,445.7975,446.5316,3849.0
2022-11-11 13:25:00,462.24,462.37,462.01,462.37,1812.0,446.4833,446.6089,446.2612,446.6089,1812.0
2022-11-11 13:30:00,462.25,462.79,462.25,462.77,6317.0,446.493,447.0146,446.493,446.9953,6317.0
2022-11-11 13:35:00,462.76,462.76,462.09,462.17,2121.0,446.9856,446.9856,446.3385,446.4157,2121.0
2022-11-11 13:40:00,462.34,462.34,461.83,462.05,3208.0,446.5799,446.5799,446.0873,446.2998,3208.0
2022-11-11 13:45:00,462.05,462.14,461.59,462.14,2500.0,446.2998,446.3867,445.8555,446.3867,2500.0
2022-11-11 13:50:00,462.1,462.62,462.09,462.62,3597.0,446.3481,446.8504,446.3385,446.8504,3597.0
2022-11-11 13:55:00,462.56,462.81,462.44,462.7,2980.0,446.7924,447.0339,446.6765,446.9277,2980.0
2022-11-11 14:00:00,462.82,462.98,462.51,462.93,5676.0,447.0436,447.1981,446.7441,447.1498,5676.0
2022-11-11 14:05:00,463.0,463.16,462.78,463.1,3853.0,447.2174,447.372,447.0049,447.314,3853.0
2022-11-11 14:10:00,462.95,463.08,462.35,462.66,2387.0,447.1691,447.2947,446.5896,446.889,2387.0
2022-11-11 14:15:00,462.52,462.78,462.24,462.39,1420.0,446.7538,447.0049,446.4833,446.6282,1420.0
2022-11-11 14:20:00,462.46,463.35,462.46,463.28,7932.0,446.6958,447.5555,446.6958,447.4879,7932.0
2022-11-11 14:25:00,463.11,463.8,463.11,463.8,3957.0,447.3237,447.9902,447.3237,447.9902,3957.0
2022-11-11 14:30:00,463.69,464.04,463.59,464.01,4743.0,447.8839,448.222,447.7873,448.193,4743.0
2022-11-11 14:35:00,464.01,464.16,463.86,464.13,5048.0,448.193,448.3379,448.0481,448.3089,5048.0
2022-11-11 14:40:00,464.11,464.18,463.93,464.09,2944.0,448.2896,448.3572,448.1157,448.2703,2944.0
2022-11-11 14:45:00,464.16,464.27,463.86,463.9,3244.0,448.3379,448.4441,448.0481,448.0868,3244.0
2022-11-11 14:50:00,463.9,463.99,463.75,463.95,5781.0,448.0868,448.1737,447.9419,448.135,5781.0
2022-11-11 14:55:00,463.98,464.07,463.69,463.88,5338.0,448.164,448.251,447.8839,448.0674,5338.0
2022-11-11 15:00:00,463.94,463.94,462.91,462.97,12910.0,448.1254,448.1254,447.1305,447.1885,12910.0
2022-11-11 15:05:00,462.98,463.04,461.86,462.01,7837.0,447.1981,447.2561,446.1163,446.2612,7837.0
2022-11-11 15:10:00,461.68,461.69,461.31,461.6,4205.0,445.9424,445.9521,445.585,445.8652,4205.0
2022-11-11 15:15:00,461.37,461.81,461.02,461.81,4802.0,445.643,446.068,445.3049,446.068,4802.0
2022-11-11 15:20:00,461.7,462.0,461.61,461.71,6051.0,445.9617,446.2515,445.8748,445.9714,6051.0
2022-11-11 15:25:00,461.89,462.59,461.87,462.48,3073.0,446.1453,446.8214,446.126,446.7152,3073.0
2022-11-11 15:30:00,462.53,462.81,462.45,462.61,6071.0,446.7635,447.0339,446.6862,446.8407,6071.0
2022-11-11 15:35:00,462.43,462.43,461.89,462.29,4112.0,446.6669,446.6669,446.1453,446.5316,4112.0
2022-11-11 15:40:00,462.33,462.72,462.28,462.62,4392.0,446.5703,446.947,446.522,446.8504,4392.0
2022-11-11 15:45:00,462.64,462.82,462.5,462.56,12298.0,446.8697,447.0436,446.7345,446.7924,12298.0
2022-11-11 15:50:00,462.58,462.87,462.1,462.59,31813.0,446.8117,447.0919,446.3481,446.8214,31813.0
2022-11-11 15:55:00,462.17,462.17,461.49,462.02,29990.0,446.4157,446.4157,445.7589,446.2708,29990.0
2022-11-14 09:30:00,459.43,460.73,459.06,459.53,16338.0,443.7691,445.0248,443.4117,443.8657,16338.0
2022-11-14 09:35:00,459.84,460.07,459.45,460.07,3316.0,444.1651,444.3873,443.7884,444.3873,3316.0
2022-11-14 09:40:00,460.17,460.17,458.43,458.43,6246.0,444.4839,444.4839,442.8032,442.8032,6246.0
2022-11-14 09:45:00,458.39,459.01,457.63,459.01,32099.0,442.7646,443.3634,442.0305,443.3634,32099.0
2022-11-14 09:50:00,458.95,459.56,458.44,459.03,15910.0,443.3055,443.8947,442.8129,443.3828,15910.0
2022-11-14 09:55:00,458.97,459.81,458.87,459.65,13128.0,443.3248,444.1362,443.2282,443.9816,13128.0
2022-11-14 10:00:00,460.25,461.13,460.24,460.7,8243.0,444.5612,445.4112,444.5515,444.9958,8243.0
2022-11-14 10:05:00,460.72,462.2,460.44,462.02,20064.0,445.0152,446.4447,444.7447,446.2708,20064.0
2022-11-14 10:10:00,461.8,461.89,461.01,461.4,16716.0,446.0583,446.1453,445.2953,445.672,16716.0
2022-11-14 10:15:00,461.57,462.48,461.57,461.87,4575.0,445.8362,446.7152,445.8362,446.126,4575.0
2022-11-14 10:20:00,461.88,462.55,461.88,462.1,6548.0,446.1356,446.7828,446.1356,446.3481,6548.0
2022-11-14 10:25:00,461.97,462.07,460.8,461.11,10138.0,446.2225,446.3191,445.0924,445.3919,10138.0
2022-11-14 10:30:00,461.16,461.99,460.72,461.79,14709.0,445.4402,446.2419,445.0152,446.0487,14709.0
2022-11-14 10:35:00,461.81,462.11,461.45,461.82,6373.0,446.068,446.3578,445.7203,446.0777,6373.0
2022-11-14 10:40:00,462.03,462.39,461.82,462.03,2831.0,446.2805,446.6282,446.0777,446.2805,2831.0
2022-11-14 10:45:00,461.63,461.95,461.52,461.81,1620.0,445.8941,446.2032,445.7879,446.068,1620.0
2022-11-14 10:50:00,461.68,462.18,461.67,461.93,10387.0,445.9424,446.4254,445.9328,446.1839,10387.0
2022-11-14 10:55:00,462.24,462.52,462.17,462.34,5305.0,446.4833,446.7538,446.4157,446.5799,5305.0
2022-11-14 11:00:00,462.51,462.51,461.73,461.86,7915.0,446.7441,446.7441,445.9907,446.1163,7915.0
2022-11-14 11:05:00,462.02,462.03,461.54,461.7,12076.0,446.2708,446.2805,445.8072,445.9617,12076.0
2022-11-14 11:10:00,461.59,461.59,460.14,460.4,12770.0,445.8555,445.8555,444.4549,444.7061,12770.0
2022-11-14 11:15:00,460.28,460.45,459.31,459.55,9318.0,444.5902,444.7544,443.6532,443.885,9318.0
2022-11-14 11:20:00,459.54,460.12,459.49,459.9,7360.0,443.8754,444.4356,443.8271,444.2231,7360.0
2022-11-14 11:25:00,459.91,460.29,459.83,460.03,5857.0,444.2328,444.5998,444.1555,444.3487,5857.0
2022-11-14 11:30:00,460.24,461.51,460.13,461.51,28350.0,444.5515,445.7782,444.4453,445.7782,28350.0
2022-11-14 11:35:00,461.78,462.08,461.4,461.4,6953.0,446.039,446.3288,445.672,445.672,6953.0
2022-11-14 11:40:00,461.38,461.62,461.04,461.38,9791.0,445.6527,445.8845,445.3242,445.6527,9791.0
2022-11-14 11:45:00,461.44,461.98,461.39,461.61,5737.0,445.7106,446.2322,445.6623,445.8748,5737.0
2022-11-14 11:50:00,461.54,461.73,460.66,460.7,9589.0,445.8072,445.9907,444.9572,444.9958,9589.0
2022-11-14 11:55:00,460.65,461.0,460.32,460.99,9229.0,444.9475,445.2856,444.6288,445.2759,9229.0
2022-11-14 12:00:00,460.92,461.82,460.71,461.64,9816.0,445.2083,446.0777,445.0055,445.9038,9816.0
2022-11-14 12:05:00,461.58,461.58,461.16,461.47,8202.0,445.8458,445.8458,445.4402,445.7396,8202.0
2022-11-14 12:10:00,461.41,461.78,461.19,461.26,8389.0,445.6816,446.039,445.4691,445.5367,8389.0
2022-11-14 12:15:00,461.18,461.42,461.06,461.18,2166.0,445.4595,445.6913,445.3436,445.4595,2166.0
2022-11-14 12:20:00,460.93,461.03,460.2,461.01,7738.0,445.218,445.3146,444.5129,445.2953,7738.0
2022-11-14 12:25:00,460.98,461.56,460.93,461.5,3400.0,445.2663,445.8265,445.218,445.7686,3400.0
2022-11-14 12:30:00,461.46,462.11,461.45,462.11,4519.0,445.7299,446.3578,445.7203,446.3578,4519.0
2022-11-14 12:35:00,462.06,462.52,462.01,462.52,8607.0,446.3095,446.7538,446.2612,446.7538,8607.0
2022-11-14 12:40:00,462.47,462.47,461.96,462.19,3137.0,446.7055,446.7055,446.2129,446.435,3137.0
2022-11-14 12:45:00,462.31,462.6,462.31,462.53,2792.0,446.551,446.8311,446.551,446.7635,2792.0
2022-11-14 12:50:00,462.39,462.41,462.0,462.08,2945.0,446.6282,446.6475,446.2515,446.3288,2945.0
2022-11-14 12:55:00,462.04,462.13,461.59,461.82,5939.0,446.2902,446.3771,445.8555,446.0777,5939.0
2022-11-14 13:00:00,461.8,462.17,461.64,462.14,2400.0,446.0583,446.4157,445.9038,446.3867,2400.0
2022-11-14 13:05:00,462.16,462.27,462.02,462.21,3200.0,446.4061,446.5123,446.2708,446.4544,3200.0
2022-11-14 13:10:00,462.45,462.58,462.18,462.58,2451.0,446.6862,446.8117,446.4254,446.8117,2451.0
2022-11-14 13:15:00,462.53,462.77,462.53,462.76,1675.0,446.7635,446.9953,446.7635,446.9856,1675.0
2022-11-14 13:20:00,462.83,463.29,462.83,463.27,3718.0,447.0532,447.4975,447.0532,447.4782,3718.0
2022-11-14 13:25:00,463.27,463.64,463.27,463.64,2967.0,447.4782,447.8356,447.4782,447.8356,2967.0
2022-11-14 13:30:00,463.62,463.71,463.21,463.7,5755.0,447.8163,447.9032,447.4203,447.8936,5755.0
2022-11-14 13:35:00,463.85,463.91,463.64,463.64,3036.0,448.0385,448.0964,447.8356,447.8356,3036.0
2022-11-14 13:40:00,463.74,463.77,463.5,463.75,1604.0,447.9322,447.9612,447.7004,447.9419,1604.0
2022-11-14 13:45:00,463.51,463.81,463.48,463.81,10296.0,447.71,447.9998,447.6811,447.9998,10296.0
2022-11-14 13:50:00,463.85,464.22,463.75,464.04,2158.0,448.0385,448.3958,447.9419,448.222,2158.0
2022-11-14 13:55:00,463.91,464.02,463.91,464.02,2786.0,448.0964,448.2027,448.0964,448.2027,2786.0
2022-11-14 14:00:00,463.8,463.96,463.5,463.56,6188.0,447.9902,448.1447,447.7004,447.7583,6188.0
2022-11-14 14:05:00,463.6,463.6,462.96,463.02,6026.0,447.797,447.797,447.1788,447.2368,6026.0
2022-11-14 14:10:00,462.92,462.92,462.72,462.84,3265.0,447.1402,447.1402,446.947,447.0629,3265.0
2022-11-14 14:15:00,462.79,462.79,462.37,462.74,1855.0,447.0146,447.0146,446.6089,446.9663,1855.0
2022-11-14 14:20:00,462.4,462.45,462.24,462.26,1744.0,446.6379,446.6862,446.4833,446.5027,1744.0
2022-11-14 14:25:00,462.09,462.25,461.98,462.15,12454.0,446.3385,446.493,446.2322,446.3964,12454.0
2022-11-14 14:30:00,462.25,462.49,461.99,461.99,4734.0,446.493,446.7248,446.2419,446.2419,4734.0
2022-11-14 14:35:00,462.13,462.25,461.84,461.84,3570.0,446.3771,446.493,446.097,446.097,3570.0
2022-11-14 14:40:00,461.92,461.99,461.66,461.85,3705.0,446.1742,446.2419,445.9231,446.1066,3705.0
2022-11-14 14:45:00,461.83,461.88,461.4,461.54,3974.0,446.0873,446.1356,445.672,445.8072,3974.0
2022-11-14 14:50:00,461.59,461.84,461.44,461.58,5866.0,445.8555,446.097,445.7106,445.8458,5866.0
2022-11-14 14:55:00,461.7,461.86,461.6,461.7,2397.0,445.9617,446.1163,445.8652,445.9617,2397.0
2022-11-14 15:00:00,461.88,462.4,461.87,462.4,13940.0,446.1356,446.6379,446.126,446.6379,13940.0
2022-11-14 15:05:00,462.39,462.46,461.76,461.76,3915.0,446.6282,446.6958,446.0197,446.0197,3915.0
2022-11-14 15:10:00,461.76,461.8,460.23,460.34,9900.0,446.0197,446.0583,444.5419,444.6481,9900.0
2022-11-14 15:15:00,460.31,460.59,460.01,460.59,5609.0,444.6191,444.8896,444.3294,444.8896,5609.0
2022-11-14 15:20:00,460.64,460.99,460.52,460.99,12719.0,444.9379,445.2759,444.822,445.2759,12719.0
2022-11-14 15:25:00,460.92,461.07,460.68,460.68,6453.0,445.2083,445.3532,444.9765,444.9765,6453.0
2022-11-14 15:30:00,460.66,460.71,460.14,460.14,9957.0,444.9572,445.0055,444.4549,444.4549,9957.0
2022-11-14 15:35:00,460.11,460.49,460.07,460.41,4747.0,444.4259,444.793,444.3873,444.7157,4747.0
2022-11-14 15:40:00,460.47,460.47,459.61,459.69,3133.0,444.7737,444.7737,443.943,444.0203,3133.0
2022-11-14 15:45:00,459.68,459.69,459.01,459.11,5347.0,444.0106,444.0203,443.3634,443.46,5347.0
2022-11-14 15:50:00,459.11,459.18,458.25,458.25,8514.0,443.46,443.5276,442.6293,442.6293,8514.0
2022-11-14 15:55:00,458.1,458.1,457.28,457.5,32988.0,442.4845,442.4845,441.6924,441.9049,32988.0
2022-11-15 09:30:00,464.16,466.7,464.16,465.42,10731.0,448.3379,450.7913,448.3379,449.5549,10731.0
2022-11-15 09:35:00,466.28,466.73,465.47,465.7,19054.0,450.3856,450.8203,449.6032,449.8254,19054.0
2022-11-15 09:40:00,466.1,466.1,464.1,464.11,13866.0,450.2118,450.2118,448.2799,448.2896,13866.0
2022-11-15 09:45:00,464.05,464.28,462.7,463.24,12325.0,448.2316,448.4538,446.9277,447.4493,12325.0
2022-11-15 09:50:00,463.26,464.88,463.26,464.21,10494.0,447.4686,449.0333,447.4686,448.3862,10494.0
2022-11-15 09:55:00,464.45,465.46,464.29,465.42,6292.0,448.618,449.5936,448.4635,449.5549,6292.0
2022-11-15 10:00:00,465.73,466.33,465.67,466.04,9148.0,449.8544,450.4339,449.7964,450.1538,9148.0
2022-11-15 10:05:00,466.1,466.43,464.91,465.05,19383.0,450.2118,450.5305,449.0623,449.1976,19383.0
2022-11-15 10:10:00,465.15,465.33,464.67,464.69,14124.0,449.2941,449.468,448.8305,448.8498,14124.0
2022-11-15 10:15:00,465.02,465.65,464.55,464.56,8633.0,449.1686,449.7771,448.7146,448.7243,8633.0
2022-11-15 10:20:00,464.56,466.2,464.08,466.14,5729.0,448.7243,450.3084,448.2606,450.2504,5729.0
2022-11-15 10:25:00,466.34,466.99,466.33,466.95,7696.0,450.4436,451.0714,450.4339,451.0328,7696.0
2022-11-15 10:30:00,466.78,467.76,466.74,467.65,8024.0,450.8686,451.8152,450.8299,451.7089,8024.0
2022-11-15 10:35:00,467.73,467.8,466.58,466.78,13675.0,451.7862,451.8538,450.6754,450.8686,13675.0
2022-11-15 10:40:00,466.68,467.39,466.46,467.13,7408.0,450.772,451.4578,450.5595,451.2067,7408.0
2022-11-15 10:45:00,467.2,467.51,465.68,466.11,15182.0,451.2743,451.5737,449.8061,450.2214,15182.0
2022-11-15 10:50:00,466.01,466.7,465.24,466.7,12605.0,450.1248,450.7913,449.3811,450.7913,12605.0
2022-11-15 10:55:00,466.89,467.02,466.09,466.09,5885.0,450.9748,451.1004,450.2021,450.2021,5885.0
2022-11-15 11:00:00,466.08,466.3,465.23,465.76,13627.0,450.1924,450.4049,449.3714,449.8834,13627.0
2022-11-15 11:05:00,465.87,466.92,465.82,466.09,8695.0,449.9896,451.0038,449.9413,450.2021,8695.0
2022-11-15 11:10:00,466.06,466.41,465.79,466.41,6161.0,450.1731,450.5112,449.9123,450.5112,6161.0
2022-11-15 11:15:00,466.4,466.87,465.74,466.08,8677.0,450.5015,450.9555,449.864,450.1924,8677.0
2022-11-15 11:20:00,466.36,466.85,466.05,466.42,8662.0,450.4629,450.9362,450.1635,450.5209,8662.0
2022-11-15 11:25:00,466.55,466.58,465.98,466.06,5843.0,450.6464,450.6754,450.0959,450.1731,5843.0
2022-11-15 11:30:00,466.34,467.56,466.34,467.56,17160.0,450.4436,451.622,450.4436,451.622,17160.0
2022-11-15 11:35:00,467.6,467.64,466.88,467.33,3630.0,451.6606,451.6993,450.9652,451.3998,3630.0
2022-11-15 11:40:00,467.5,467.85,467.17,467.4,4222.0,451.564,451.9021,451.2453,451.4674,4222.0
2022-11-15 11:45:00,467.48,467.67,466.94,467.53,9234.0,451.5447,451.7282,451.0231,451.593,9234.0
2022-11-15 11:50:00,467.6,467.7,467.13,467.41,6396.0,451.6606,451.7572,451.2067,451.4771,6396.0
2022-11-15 11:55:00,467.42,468.05,467.38,468.02,3612.0,451.4868,452.0953,451.4481,452.0663,3612.0
2022-11-15 12:00:00,468.01,468.01,466.87,467.34,14198.0,452.0567,452.0567,450.9555,451.4095,14198.0
2022-11-15 12:05:00,467.39,467.74,467.06,467.51,5214.0,451.4578,451.7959,451.139,451.5737,5214.0
2022-11-15 12:10:00,467.7,468.38,467.7,467.81,6703.0,451.7572,452.414,451.7572,451.8635,6703.0
2022-11-15 12:15:00,467.69,467.95,467.5,467.5,2977.0,451.7476,451.9987,451.564,451.564,2977.0
2022-11-15 12:20:00,467.43,467.66,467.2,467.52,3295.0,451.4964,451.7186,451.2743,451.5834,3295.0
2022-11-15 12:25:00,467.58,467.62,467.23,467.23,10228.0,451.6413,451.6799,451.3032,451.3032,10228.0
2022-11-15 12:30:00,467.25,468.24,467.16,468.13,35821.0,451.3226,452.2788,451.2356,452.1726,35821.0
2022-11-15 12:35:00,468.18,468.24,467.59,467.74,11711.0,452.2209,452.2788,451.651,451.7959,11711.0
2022-11-15 12:40:00,467.7,467.82,467.12,467.24,3668.0,451.7572,451.8731,451.197,451.3129,3668.0
2022-11-15 12:45:00,467.38,467.5,466.72,467.5,4327.0,451.4481,451.564,450.8106,451.564,4327.0
2022-11-15 12:50:00,467.31,467.38,467.18,467.21,3917.0,451.3805,451.4481,451.2549,451.2839,3917.0
2022-11-15 12:55:00,467.31,467.53,467.0,467.39,10812.0,451.3805,451.593,451.0811,451.4578,10812.0
2022-11-15 13:00:00,467.81,467.99,467.64,467.9,7289.0,451.8635,452.0373,451.6993,451.9504,7289.0
2022-11-15 13:05:00,467.79,467.8,467.11,467.11,4986.0,451.8442,451.8538,451.1873,451.1873,4986.0
2022-11-15 13:10:00,467.07,467.24,466.73,467.09,4461.0,451.1487,451.3129,450.8203,451.168,4461.0
2022-11-15 13:15:00,466.92,466.92,465.67,465.81,10920.0,451.0038,451.0038,449.7964,449.9316,10920.0
2022-11-15 13:20:00,465.68,465.68,463.82,464.36,15529.0,449.8061,449.8061,448.0095,448.5311,15529.0
2022-11-15 13:25:00,464.46,464.91,462.89,463.12,12614.0,448.6277,449.0623,447.1112,447.3333,12614.0
2022-11-15 13:30:00,463.07,463.46,462.11,462.19,4833.0,447.285,447.6618,446.3578,446.435,4833.0
2022-11-15 13:35:00,462.32,462.94,461.38,461.85,13274.0,446.5606,447.1595,445.6527,446.1066,13274.0
2022-11-15 13:40:00,461.38,463.01,460.94,462.41,14173.0,445.6527,447.2271,445.2277,446.6475,14173.0
2022-11-15 13:45:00,462.44,463.5,462.21,462.21,18670.0,446.6765,447.7004,446.4544,446.4544,18670.0
2022-11-15 13:50:00,462.37,463.46,462.37,463.46,4950.0,446.6089,447.6618,446.6089,447.6618,4950.0
2022-11-15 13:55:00,463.23,463.9,462.9,463.13,15548.0,447.4396,448.0868,447.1208,447.343,15548.0
2022-11-15 14:00:00,463.26,463.6,461.49,461.49,7447.0,447.4686,447.797,445.7589,445.7589,7447.0
2022-11-15 14:05:00,461.53,463.16,461.52,463.16,8426.0,445.7975,447.372,445.7879,447.372,8426.0
2022-11-15 14:10:00,463.07,465.2,463.06,465.02,14332.0,447.285,449.3424,447.2754,449.1686,14332.0
2022-11-15 14:15:00,464.58,465.11,464.19,464.76,1800.0,448.7436,449.2555,448.3669,448.9174,1800.0
2022-11-15 14:20:00,465.15,466.0,465.1,466.0,12549.0,449.2941,450.1152,449.2458,450.1152,12549.0
2022-11-15 14:25:00,465.8,466.0,464.75,465.37,3102.0,449.922,450.1152,448.9078,449.5066,3102.0
2022-11-15 14:30:00,465.4,465.4,464.66,464.66,3607.0,449.5356,449.5356,448.8208,448.8208,3607.0
2022-11-15 14:35:00,464.73,465.35,464.41,464.49,5052.0,448.8885,449.4873,448.5794,448.6566,5052.0
2022-11-15 14:40:00,464.61,465.22,464.39,464.56,4790.0,448.7726,449.3618,448.5601,448.7243,4790.0
2022-11-15 14:45:00,464.57,464.67,463.95,463.95,2300.0,448.7339,448.8305,448.135,448.135,2300.0
2022-11-15 14:50:00,464.02,464.34,463.76,464.2,4400.0,448.2027,448.5118,447.9515,448.3765,4400.0
2022-11-15 14:55:00,464.22,465.9,464.22,465.44,11358.0,448.3958,450.0186,448.3958,449.5743,11358.0
2022-11-15 15:00:00,465.43,466.24,465.43,466.1,3219.0,449.5646,450.347,449.5646,450.2118,3219.0
2022-11-15 15:05:00,465.76,465.9,464.97,465.17,3375.0,449.8834,450.0186,449.1203,449.3135,3375.0
2022-11-15 15:10:00,465.33,465.42,464.74,465.06,3493.0,449.468,449.5549,448.8981,449.2072,3493.0
2022-11-15 15:15:00,465.06,465.57,465.06,465.47,4920.0,449.2072,449.6998,449.2072,449.6032,4920.0
2022-11-15 15:20:00,465.35,465.76,465.08,465.57,3200.0,449.4873,449.8834,449.2265,449.6998,3200.0
2022-11-15 15:25:00,465.65,465.65,465.03,465.03,6588.0,449.7771,449.7771,449.1782,449.1782,6588.0
2022-11-15 15:30:00,465.07,465.07,464.24,464.24,3917.0,449.2169,449.2169,448.4152,448.4152,3917.0
2022-11-15 15:35:00,464.19,465.17,464.19,465.09,5644.0,448.3669,449.3135,448.3669,449.2362,5644.0
2022-11-15 15:40:00,465.06,465.32,464.89,465.26,3981.0,449.2072,449.4583,449.043,449.4004,3981.0
2022-11-15 15:45:00,465.24,465.24,464.31,464.47,3741.0,449.3811,449.3811,448.4828,448.6373,3741.0
2022-11-15 15:50:00,464.36,464.52,463.81,463.86,5812.0,448.5311,448.6856,447.9998,448.0481,5812.0
2022-11-15 15:55:00,464.14,464.67,464.0,464.67,30501.0,448.3186,448.8305,448.1833,448.8305,30501.0
2022-11-16 09:30:00,461.83,461.83,460.57,461.56,18331.0,446.0873,446.0873,444.8703,445.8265,18331.0
2022-11-16 09:35:00,461.13,461.14,460.23,460.79,15829.0,445.4112,445.4208,444.5419,445.0828,15829.0
2022-11-16 09:40:00,460.36,460.67,459.8,460.43,21483.0,444.6674,444.9669,444.1265,444.735,21483.0
2022-11-16 09:45:00,460.45,461.06,459.15,459.18,13436.0,444.7544,445.3436,443.4987,443.5276,13436.0
2022-11-16 09:50:00,459.5,459.61,458.38,458.38,6111.0,443.8367,443.943,442.7549,442.7549,6111.0
2022-11-16 09:55:00,458.25,459.09,458.24,458.63,3344.0,442.6293,443.4407,442.6197,442.9964,3344.0
2022-11-16 10:00:00,458.95,459.6,458.7,459.49,5817.0,443.3055,443.9333,443.064,443.8271,5817.0
2022-11-16 10:05:00,459.31,459.5,458.67,458.93,7353.0,443.6532,443.8367,443.035,443.2862,7353.0
2022-11-16 10:10:00,459.19,460.25,459.19,459.26,11538.0,443.5373,444.5612,443.5373,443.6049,11538.0
2022-11-16 10:15:00,459.09,459.14,458.58,458.58,2628.0,443.4407,443.489,442.9481,442.9481,2628.0
2022-11-16 10:20:00,458.62,459.33,458.62,459.08,3800.0,442.9867,443.6725,442.9867,443.4311,3800.0
2022-11-16 10:25:00,459.1,459.57,459.02,459.02,1759.0,443.4504,443.9044,443.3731,443.3731,1759.0
2022-11-16 10:30:00,458.9,459.91,458.59,459.67,5390.0,443.2572,444.2328,442.9578,444.0009,5390.0
2022-11-16 10:35:00,459.58,459.58,458.69,458.82,4441.0,443.914,443.914,443.0544,443.1799,4441.0
2022-11-16 10:40:00,458.77,459.13,458.24,458.78,2680.0,443.1316,443.4794,442.6197,443.1413,2680.0
2022-11-16 10:45:00,458.67,459.07,458.38,458.92,2501.0,443.035,443.4214,442.7549,443.2765,2501.0
2022-11-16 10:50:00,458.64,458.96,457.58,457.58,3204.0,443.0061,443.3151,441.9822,441.9822,3204.0
2022-11-16 10:55:00,457.79,457.91,457.63,457.86,3255.0,442.185,442.3009,442.0305,442.2526,3255.0
2022-11-16 11:00:00,457.95,458.27,457.82,458.03,4800.0,442.3396,442.6487,442.214,442.4168,4800.0
2022-11-16 11:05:00,457.71,458.0,457.64,457.65,3700.0,442.1078,442.3879,442.0401,442.0498,3700.0
2022-11-16 11:10:00,457.61,458.07,457.52,457.99,4080.0,442.0112,442.4555,441.9242,442.3782,4080.0
2022-11-16 11:15:00,458.24,458.48,457.98,458.48,2200.0,442.6197,442.8515,442.3686,442.8515,2200.0
2022-11-16 11:20:00,458.42,458.91,458.17,458.91,2500.0,442.7936,443.2669,442.5521,443.2669,2500.0
2022-11-16 11:25:00,458.75,459.11,458.67,459.06,1818.0,443.1123,443.46,443.035,443.4117,1818.0
2022-11-16 11:30:00,459.13,459.15,458.7,458.7,668.0,443.4794,443.4987,443.064,443.064,668.0
2022-11-16 11:35:00,458.59,458.59,457.99,458.22,1040.0,442.9578,442.9578,442.3782,442.6004,1040.0
2022-11-16 11:40:00,458.25,458.57,458.24,458.38,1646.0,442.6293,442.9384,442.6197,442.7549,1646.0
2022-11-16 11:45:00,458.51,458.84,458.51,458.77,1000.0,442.8805,443.1992,442.8805,443.1316,1000.0
2022-11-16 11:50:00,458.74,458.99,458.52,458.52,900.0,443.1026,443.3441,442.8901,442.8901,900.0
2022-11-16 11:55:00,458.86,459.24,458.84,459.06,4796.0,443.2186,443.5856,443.1992,443.4117,4796.0
2022-11-16 12:00:00,458.86,458.88,458.32,458.32,900.0,443.2186,443.2379,442.697,442.697,900.0
2022-11-16 12:05:00,458.41,459.07,458.41,459.06,1255.0,442.7839,443.4214,442.7839,443.4117,1255.0
2022-11-16 12:10:00,458.92,459.0,458.76,458.9,700.0,443.2765,443.3538,443.122,443.2572,700.0
2022-11-16 12:15:00,458.81,458.81,458.41,458.44,400.0,443.1703,443.1703,442.7839,442.8129,400.0
2022-11-16 12:20:00,458.19,458.24,457.67,457.97,18991.0,442.5714,442.6197,442.0691,442.3589,18991.0
2022-11-16 12:25:00,457.94,458.61,457.94,458.57,6043.0,442.3299,442.9771,442.3299,442.9384,6043.0
2022-11-16 12:30:00,458.5,458.78,458.4,458.78,4339.0,442.8708,443.1413,442.7742,443.1413,4339.0
2022-11-16 12:35:00,458.87,459.03,458.8,458.8,2468.0,443.2282,443.3828,443.1606,443.1606,2468.0
2022-11-16 12:40:00,458.9,459.45,458.84,459.33,2994.0,443.2572,443.7884,443.1992,443.6725,2994.0
2022-11-16 12:45:00,459.49,459.94,459.49,459.68,1693.0,443.8271,444.2617,443.8271,444.0106,1693.0
2022-11-16 12:50:00,459.45,459.86,459.03,459.05,14790.0,443.7884,444.1845,443.3828,443.4021,14790.0
2022-11-16 12:55:00,459.09,459.12,458.72,458.78,2990.0,443.4407,443.4697,443.0833,443.1413,2990.0
2022-11-16 13:00:00,458.69,458.91,458.36,458.54,5330.0,443.0544,443.2669,442.7356,442.9095,5330.0
2022-11-16 13:05:00,458.31,458.65,458.31,458.65,1557.0,442.6873,443.0157,442.6873,443.0157,1557.0
2022-11-16 13:10:00,458.85,459.08,458.8,458.87,3746.0,443.2089,443.4311,443.1606,443.2282,3746.0
2022-11-16 13:15:00,458.75,458.79,458.75,458.79,200.0,443.1123,443.1509,443.1123,443.1509,200.0
2022-11-16 13:20:00,458.55,458.67,458.44,458.65,1548.0,442.9191,443.035,442.8129,443.0157,1548.0
2022-11-16 13:25:00,458.46,458.55,458.46,458.53,700.0,442.8322,442.9191,442.8322,442.8998,700.0
2022-11-16 13:30:00,458.4,458.43,457.48,457.48,2176.0,442.7742,442.8032,441.8856,441.8856,2176.0
2022-11-16 13:35:00,457.48,457.79,457.26,457.68,1233.0,441.8856,442.185,441.6731,442.0788,1233.0
2022-11-16 13:40:00,457.77,458.2,457.77,458.11,1050.0,442.1657,442.5811,442.1657,442.4941,1050.0
2022-11-16 13:45:00,458.09,458.17,457.72,457.72,2111.0,442.4748,442.5521,442.1174,442.1174,2111.0
2022-11-16 13:50:00,457.65,457.72,457.44,457.55,1242.0,442.0498,442.1174,441.847,441.9532,1242.0
2022-11-16 13:55:00,457.66,457.7,457.08,457.13,4361.0,442.0595,442.0981,441.4992,441.5475,4361.0
2022-11-16 14:00:00,457.13,457.53,456.99,457.48,3429.0,441.5475,441.9339,441.4123,441.8856,3429.0
2022-11-16 14:05:00,457.56,457.65,457.25,457.63,4237.0,441.9629,442.0498,441.6634,442.0305,4237.0
2022-11-16 14:10:00,457.5,457.6,457.46,457.48,1667.0,441.9049,442.0015,441.8663,441.8856,1667.0
2022-11-16 14:15:00,457.58,457.58,457.38,457.49,4085.0,441.9822,441.9822,441.789,441.8953,4085.0
2022-11-16 14:20:00,457.63,457.96,457.51,457.94,7341.0,442.0305,442.3492,441.9146,442.3299,7341.0
2022-11-16 14:25:00,458.04,458.2,457.96,458.08,7190.0,442.4265,442.5811,442.3492,442.4651,7190.0
2022-11-16 14:30:00,458.02,458.02,457.07,457.34,5412.0,442.4072,442.4072,441.4896,441.7504,5412.0
2022-11-16 14:35:00,457.36,458.55,457.3,458.37,5254.0,441.7697,442.9191,441.7117,442.7453,5254.0
2022-11-16 14:40:00,458.11,458.39,457.95,457.97,2903.0,442.4941,442.7646,442.3396,442.3589,2903.0
2022-11-16 14:45:00,457.98,458.06,457.69,457.91,1798.0,442.3686,442.4458,442.0884,442.3009,1798.0
2022-11-16 14:50:00,458.2,458.2,458.07,458.07,419.0,442.5811,442.5811,442.4555,442.4555,419.0
2022-11-16 14:55:00,458.22,458.61,458.14,458.61,1859.0,442.6004,442.9771,442.5231,442.9771,1859.0
2022-11-16 15:00:00,458.63,458.76,458.22,458.22,6293.0,442.9964,443.122,442.6004,442.6004,6293.0
2022-11-16 15:05:00,458.29,458.34,457.21,457.21,4894.0,442.668,442.7163,441.6248,441.6248,4894.0
2022-11-16 15:10:00,457.29,457.38,457.11,457.27,5354.0,441.7021,441.789,441.5282,441.6828,5354.0
2022-11-16 15:15:00,457.38,457.38,456.85,456.89,1334.0,441.789,441.789,441.2771,441.3157,1334.0
2022-11-16 15:20:00,457.2,457.53,457.2,457.5,2515.0,441.6151,441.9339,441.6151,441.9049,2515.0
2022-11-16 15:25:00,457.54,457.78,457.41,457.52,6079.0,441.9436,442.1754,441.818,441.9242,6079.0
2022-11-16 15:30:00,457.51,457.78,457.33,457.38,2114.0,441.9146,442.1754,441.7407,441.789,2114.0
2022-11-16 15:35:00,457.73,457.98,457.56,457.94,5131.0,442.1271,442.3686,441.9629,442.3299,5131.0
2022-11-16 15:40:00,457.86,458.45,457.78,458.45,7705.0,442.2526,442.8225,442.1754,442.8225,7705.0
2022-11-16 15:45:00,458.47,458.49,458.04,458.33,4662.0,442.8418,442.8612,442.4265,442.7066,4662.0
2022-11-16 15:50:00,458.42,458.67,458.26,458.28,19105.0,442.7936,443.035,442.639,442.6583,19105.0
2022-11-16 15:55:00,458.22,458.22,457.5,458.04,63081.0,442.6004,442.6004,441.9049,442.4265,63081.0
2022-11-17 09:30:00,451.73,451.83,450.0,450.39,21168.0,436.3316,436.4282,434.6606,435.0373,21168.0
2022-11-17 09:35:00,450.63,450.92,449.88,450.4,5001.0,435.2691,435.5492,434.5447,435.0469,5001.0
2022-11-17 09:40:00,450.14,451.2,450.02,451.0,12000.0,434.7958,435.8197,434.6799,435.6265,12000.0
2022-11-17 09:45:00,450.86,451.74,450.66,451.45,4901.0,435.4913,436.3413,435.2981,436.0611,4901.0
2022-11-17 09:50:00,451.4,451.85,450.68,450.68,11257.0,436.0128,436.4475,435.3174,435.3174,11257.0
2022-11-17 09:55:00,450.71,450.73,449.76,449.78,3395.0,435.3464,435.3657,434.4288,434.4481,3395.0
2022-11-17 10:00:00,450.02,450.68,449.76,450.68,3688.0,434.6799,435.3174,434.4288,435.3174,3688.0
2022-11-17 10:05:00,450.58,450.89,450.46,450.88,4078.0,435.2208,435.5202,435.1049,435.5106,4078.0
2022-11-17 10:10:00,451.1,451.47,450.7,451.19,15996.0,435.7231,436.0805,435.3367,435.81,15996.0
2022-11-17 10:15:00,451.34,452.34,451.29,452.18,11353.0,435.9549,436.9208,435.9066,436.7663,11353.0
2022-11-17 10:20:00,452.38,452.62,451.59,451.63,9617.0,436.9594,437.1913,436.1964,436.235,9617.0
2022-11-17 10:25:00,451.68,452.65,451.68,452.27,6958.0,436.2833,437.2202,436.2833,436.8532,6958.0
2022-11-17 10:30:00,451.99,452.05,451.56,451.56,2951.0,436.5827,436.6407,436.1674,436.1674,2951.0
2022-11-17 10:35:00,451.41,452.01,451.4,451.62,6699.0,436.0225,436.6021,436.0128,436.2253,6699.0
2022-11-17 10:40:00,451.64,452.04,451.56,451.67,2021.0,436.2447,436.631,436.1674,436.2736,2021.0
2022-11-17 10:45:00,451.62,451.62,450.55,450.72,3389.0,436.2253,436.2253,435.1918,435.356,3389.0
2022-11-17 10:50:00,450.84,451.42,450.8,451.0,14426.0,435.4719,436.0322,435.4333,435.6265,14426.0
2022-11-17 10:55:00,451.02,451.06,450.49,450.79,11139.0,435.6458,435.6844,435.1339,435.4236,11139.0
2022-11-17 11:00:00,450.89,451.21,450.49,450.57,2937.0,435.5202,435.8293,435.1339,435.2111,2937.0
2022-11-17 11:05:00,450.81,451.15,450.41,450.41,6647.0,435.443,435.7714,435.0566,435.0566,6647.0
2022-11-17 11:10:00,450.2,450.3,449.88,450.21,7478.0,434.8538,434.9503,434.5447,434.8634,7478.0
2022-11-17 11:15:00,450.4,450.71,450.26,450.56,4061.0,435.0469,435.3464,434.9117,435.2015,4061.0
2022-11-17 11:20:00,450.58,450.63,450.16,450.59,7305.0,435.2208,435.2691,434.8151,435.2305,7305.0
2022-11-17 11:25:00,450.63,450.98,450.63,450.98,5362.0,435.2691,435.6072,435.2691,435.6072,5362.0
2022-11-17 11:30:00,450.89,450.89,450.49,450.75,1749.0,435.5202,435.5202,435.1339,435.385,1749.0
2022-11-17 11:35:00,450.87,451.04,450.55,451.04,740.0,435.5009,435.6651,435.1918,435.6651,740.0
2022-11-17 11:40:00,450.82,450.98,450.66,450.71,1598.0,435.4526,435.6072,435.2981,435.3464,1598.0
2022-11-17 11:45:00,450.9,450.92,450.82,450.87,3160.0,435.5299,435.5492,435.4526,435.5009,3160.0
2022-11-17 11:50:00,450.45,450.84,450.4,450.64,8029.0,435.0952,435.4719,435.0469,435.2788,8029.0
2022-11-17 11:55:00,450.78,452.48,450.78,452.36,10638.0,435.414,437.056,435.414,436.9401,10638.0
2022-11-17 12:00:00,452.64,453.03,452.3,453.01,4572.0,437.2106,437.5873,436.8822,437.568,4572.0
2022-11-17 12:05:00,453.02,453.33,452.68,452.99,6353.0,437.5776,437.8771,437.2492,437.5486,6353.0
2022-11-17 12:10:00,452.94,453.43,452.86,452.86,4880.0,437.5004,437.9737,437.4231,437.4231,4880.0
2022-11-17 12:15:00,452.8,452.86,452.55,452.76,10078.0,437.3651,437.4231,437.1236,437.3265,10078.0
2022-11-17 12:20:00,452.72,452.92,452.66,452.66,1685.0,437.2879,437.481,437.2299,437.2299,1685.0
2022-11-17 12:25:00,452.74,452.86,452.63,452.76,4609.0,437.3072,437.4231,437.2009,437.3265,4609.0
2022-11-17 12:30:00,452.73,453.06,452.38,452.39,4400.0,437.2975,437.6163,436.9594,436.9691,4400.0
2022-11-17 12:35:00,452.4,452.99,452.39,452.86,8766.0,436.9788,437.5486,436.9691,437.4231,8766.0
2022-11-17 12:40:00,453.09,453.47,452.95,453.47,2700.0,437.6452,438.0123,437.51,438.0123,2700.0
2022-11-17 12:45:00,453.44,453.94,453.44,453.94,3883.0,437.9833,438.4663,437.9833,438.4663,3883.0
2022-11-17 12:50:00,454.04,454.83,454.04,454.66,15462.0,438.5629,439.3259,438.5629,439.1617,15462.0
2022-11-17 12:55:00,454.66,454.77,454.38,454.58,11644.0,439.1617,439.268,438.8913,439.0845,11644.0
2022-11-17 13:00:00,454.63,454.81,454.59,454.63,9051.0,439.1327,439.3066,439.0941,439.1327,9051.0
2022-11-17 13:05:00,454.48,454.79,454.35,454.52,6410.0,438.9879,439.2873,438.8623,439.0265,6410.0
2022-11-17 13:10:00,454.5,454.88,454.47,454.67,10600.0,439.0072,439.3742,438.9782,439.1714,10600.0
2022-11-17 13:15:00,454.75,455.2,454.64,455.16,5257.0,439.2487,439.6833,439.1424,439.6447,5257.0
2022-11-17 13:20:00,455.1,455.25,454.65,454.67,2818.0,439.5867,439.7316,439.1521,439.1714,2818.0
2022-11-17 13:25:00,454.73,454.73,454.39,454.39,2298.0,439.2293,439.2293,438.9009,438.9009,2298.0
2022-11-17 13:30:00,454.25,454.47,454.19,454.36,1412.0,438.7657,438.9782,438.7077,438.8719,1412.0
2022-11-17 13:35:00,454.3,455.06,454.3,455.06,4056.0,438.814,439.5481,438.814,439.5481,4056.0
2022-11-17 13:40:00,455.08,455.08,454.59,454.63,3667.0,439.5674,439.5674,439.0941,439.1327,3667.0
2022-11-17 13:45:00,454.35,454.36,453.91,454.09,5203.0,438.8623,438.8719,438.4373,438.6112,5203.0
2022-11-17 13:50:00,454.17,454.18,453.78,454.0,9564.0,438.6884,438.6981,438.3117,438.5242,9564.0
2022-11-17 13:55:00,453.88,454.26,453.7,454.26,2462.0,438.4083,438.7754,438.2344,438.7754,2462.0
2022-11-17 14:00:00,454.23,454.56,454.22,454.52,2908.0,438.7464,439.0651,438.7367,439.0265,2908.0
2022-11-17 14:05:00,454.44,454.56,453.95,453.95,18947.0,438.9492,439.0651,438.4759,438.4759,18947.0
2022-11-17 14:10:00,453.86,453.87,453.47,453.75,2779.0,438.389,438.3987,438.0123,438.2827,2779.0
2022-11-17 14:15:00,453.4,453.41,453.07,453.07,2681.0,437.9447,437.9543,437.6259,437.6259,2681.0
2022-11-17 14:20:00,452.99,453.18,452.68,453.18,2715.0,437.5486,437.7322,437.2492,437.7322,2715.0
2022-11-17 14:25:00,453.1,453.24,452.96,453.24,2200.0,437.6549,437.7901,437.5197,437.7901,2200.0
2022-11-17 14:30:00,453.22,453.34,453.14,453.34,800.0,437.7708,437.8867,437.6935,437.8867,800.0
2022-11-17 14:35:00,453.09,453.27,452.99,453.14,1536.0,437.6452,437.8191,437.5486,437.6935,1536.0
2022-11-17 14:40:00,453.22,453.35,452.75,453.17,7690.0,437.7708,437.8964,437.3168,437.7225,7690.0
2022-11-17 14:45:00,453.02,453.77,452.72,453.52,5631.0,437.5776,438.3021,437.2879,438.0606,5631.0
2022-11-17 14:50:00,453.41,453.81,453.35,453.81,3678.0,437.9543,438.3407,437.8964,438.3407,3678.0
2022-11-17 14:55:00,453.64,453.81,453.57,453.69,2006.0,438.1765,438.3407,438.1089,438.2248,2006.0
2022-11-17 15:00:00,453.79,454.04,453.47,453.68,10195.0,438.3214,438.5629,438.0123,438.2151,10195.0
2022-11-17 15:05:00,453.52,453.98,453.3,453.31,7017.0,438.0606,438.5049,437.8481,437.8577,7017.0
2022-11-17 15:10:00,453.4,453.4,452.81,452.81,4533.0,437.9447,437.9447,437.3748,437.3748,4533.0
2022-11-17 15:15:00,452.83,452.83,452.3,452.37,7270.0,437.3941,437.3941,436.8822,436.9498,7270.0
2022-11-17 15:20:00,452.36,452.57,451.9,452.28,8823.0,436.9401,437.143,436.4958,436.8629,8823.0
2022-11-17 15:25:00,452.32,452.64,452.18,452.58,5306.0,436.9015,437.2106,436.7663,437.1526,5306.0
2022-11-17 15:30:00,452.81,453.0,452.78,452.95,4344.0,437.3748,437.5583,437.3458,437.51,4344.0
2022-11-17 15:35:00,452.96,453.1,452.83,453.06,8100.0,437.5197,437.6549,437.3941,437.6163,8100.0
2022-11-17 15:40:00,453.18,453.36,453.16,453.25,4501.0,437.7322,437.906,437.7129,437.7998,4501.0
2022-11-17 15:45:00,453.59,454.21,453.5,454.12,4350.0,438.1282,438.7271,438.0413,438.6401,4350.0
2022-11-17 15:50:00,454.25,454.55,454.0,454.22,21332.0,438.7657,439.0555,438.5242,438.7367,21332.0
2022-11-17 15:55:00,454.3,455.4,454.11,455.27,24482.0,438.814,439.8765,438.6305,439.7509,24482.0
2022-11-18 09:30:00,459.51,460.76,458.35,458.82,46024.0,443.8464,445.0538,442.7259,443.1799,46024.0
2022-11-18 09:35:00,459.54,459.71,458.66,458.66,9966.0,443.8754,444.0396,443.0254,443.0254,9966.0
2022-11-18 09:40:00,458.84,458.91,457.66,457.74,12176.0,443.1992,443.2669,442.0595,442.1367,12176.0
2022-11-18 09:45:00,458.48,459.18,458.36,458.58,5119.0,442.8515,443.5276,442.7356,442.9481,5119.0
2022-11-18 09:50:00,458.64,458.88,458.44,458.88,2280.0,443.0061,443.2379,442.8129,443.2379,2280.0
2022-11-18 09:55:00,459.05,459.27,458.22,458.27,7546.0,443.4021,443.6146,442.6004,442.6487,7546.0
2022-11-18 10:00:00,458.33,458.33,457.62,457.79,6819.0,442.7066,442.7066,442.0208,442.185,6819.0
2022-11-18 10:05:00,457.85,458.04,456.87,457.51,7142.0,442.243,442.4265,441.2964,441.9146,7142.0
2022-11-18 10:10:00,457.78,458.06,457.69,457.69,1804.0,442.1754,442.4458,442.0884,442.0884,1804.0
2022-11-18 10:15:00,457.53,458.19,457.52,457.6,7849.0,441.9339,442.5714,441.9242,442.0015,7849.0
2022-11-18 10:20:00,457.7,458.36,457.7,458.01,2123.0,442.0981,442.7356,442.0981,442.3975,2123.0
2022-11-18 10:25:00,458.25,458.36,457.13,458.35,7240.0,442.6293,442.7356,441.5475,442.7259,7240.0
2022-11-18 10:30:00,458.39,458.55,457.94,458.01,3326.0,442.7646,442.9191,442.3299,442.3975,3326.0
2022-11-18 10:35:00,458.45,458.82,458.21,458.53,2601.0,442.8225,443.1799,442.5907,442.8998,2601.0
2022-11-18 10:40:00,458.47,458.56,457.9,457.9,2733.0,442.8418,442.9288,442.2913,442.2913,2733.0
2022-11-18 10:45:00,458.0,458.13,457.72,458.13,2763.0,442.3879,442.5134,442.1174,442.5134,2763.0
2022-11-18 10:50:00,458.11,458.35,457.93,458.35,1291.0,442.4941,442.7259,442.3203,442.7259,1291.0
2022-11-18 10:55:00,458.14,458.14,456.79,456.81,2660.0,442.5231,442.5231,441.2191,441.2384,2660.0
2022-11-18 11:00:00,457.15,457.27,456.39,456.6,3019.0,441.5668,441.6828,440.8328,441.0356,3019.0
2022-11-18 11:05:00,456.46,457.14,456.45,457.14,41826.0,440.9004,441.5572,440.8907,441.5572,41826.0
2022-11-18 11:10:00,456.89,457.47,456.88,457.45,4045.0,441.3157,441.8759,441.306,441.8566,4045.0
2022-11-18 11:15:00,457.43,457.77,457.26,457.77,1100.0,441.8373,442.1657,441.6731,442.1657,1100.0
2022-11-18 11:20:00,457.82,457.89,457.66,457.83,1812.0,442.214,442.2816,442.0595,442.2237,1812.0
2022-11-18 11:25:00,457.71,457.97,457.47,457.54,1531.0,442.1078,442.3589,441.8759,441.9436,1531.0
2022-11-18 11:30:00,457.5,457.73,457.37,457.37,1114.0,441.9049,442.1271,441.7793,441.7793,1114.0
2022-11-18 11:35:00,457.01,457.41,456.6,456.6,936.0,441.4316,441.818,441.0356,441.0356,936.0
2022-11-18 11:40:00,456.6,456.71,456.45,456.63,900.0,441.0356,441.1418,440.8907,441.0646,900.0
2022-11-18 11:45:00,456.72,456.78,456.19,456.19,5224.0,441.1515,441.2095,440.6396,440.6396,5224.0
2022-11-18 11:50:00,456.29,456.29,456.02,456.27,425.0,440.7362,440.7362,440.4754,440.7168,425.0
2022-11-18 11:55:00,456.29,456.66,456.29,456.41,3445.0,440.7362,441.0935,440.7362,440.8521,3445.0
2022-11-18 12:00:00,456.45,456.55,456.28,456.55,832.0,440.8907,440.9873,440.7265,440.9873,832.0
2022-11-18 12:05:00,456.2,456.21,455.67,455.67,2150.0,440.6492,440.6589,440.1373,440.1373,2150.0
2022-11-18 12:10:00,455.49,455.49,455.48,455.48,448.0,439.9634,439.9634,439.9538,439.9538,448.0
2022-11-18 12:15:00,455.35,455.35,454.29,454.29,700.0,439.8282,439.8282,438.8043,438.8043,700.0
2022-11-18 12:20:00,454.3,454.3,454.05,454.05,3800.0,438.814,438.814,438.5725,438.5725,3800.0
2022-11-18 12:25:00,454.24,455.22,454.24,455.22,3602.0,438.756,439.7026,438.756,439.7026,3602.0
2022-11-18 12:30:00,455.11,455.21,454.85,454.91,4501.0,439.5964,439.693,439.3452,439.4032,4501.0
2022-11-18 12:35:00,455.03,455.85,455.03,455.78,1669.0,439.5191,440.3112,439.5191,440.2435,1669.0
2022-11-18 12:40:00,455.44,455.44,455.26,455.26,1000.0,439.9151,439.9151,439.7413,439.7413,1000.0
2022-11-18 12:45:00,455.21,455.21,454.84,454.84,409.0,439.693,439.693,439.3356,439.3356,409.0
2022-11-18 12:50:00,455.15,455.29,454.73,454.84,1700.0,439.635,439.7702,439.2293,439.3356,1700.0
2022-11-18 12:55:00,455.1,455.5,455.1,455.5,2635.0,439.5867,439.9731,439.5867,439.9731,2635.0
2022-11-18 13:00:00,455.5,455.5,455.5,455.5,200.0,439.9731,439.9731,439.9731,439.9731,200.0
2022-11-18 13:05:00,455.33,455.87,455.19,455.78,3200.0,439.8089,440.3305,439.6737,440.2435,3200.0
2022-11-18 13:10:00,455.78,455.86,455.71,455.81,3390.0,440.2435,440.3208,440.1759,440.2725,3390.0
2022-11-18 13:15:00,455.46,455.51,455.32,455.51,1980.0,439.9345,439.9827,439.7992,439.9827,1980.0
2022-11-18 13:20:00,455.19,455.23,455.19,455.23,400.0,439.6737,439.7123,439.6737,439.7123,400.0
2022-11-18 13:25:00,455.55,456.15,455.55,456.11,2628.0,440.0214,440.6009,440.0214,440.5623,2628.0
2022-11-18 13:30:00,456.29,456.34,456.09,456.09,1249.0,440.7362,440.7845,440.543,440.543,1249.0
2022-11-18 13:35:00,455.95,455.95,455.88,455.88,307.0,440.4078,440.4078,440.3401,440.3401,307.0
2022-11-18 13:40:00,455.86,455.91,455.21,455.21,7233.0,440.3208,440.3691,439.693,439.693,7233.0
2022-11-18 13:45:00,455.22,455.22,455.1,455.13,866.0,439.7026,439.7026,439.5867,439.6157,866.0
2022-11-18 13:50:00,455.24,455.24,455.03,455.13,12049.0,439.722,439.722,439.5191,439.6157,12049.0
2022-11-18 13:55:00,455.1,455.63,455.1,455.63,3881.0,439.5867,440.0987,439.5867,440.0987,3881.0
2022-11-18 14:00:00,455.61,456.38,455.61,456.28,2682.0,440.0793,440.8231,440.0793,440.7265,2682.0
2022-11-18 14:05:00,456.33,456.41,456.14,456.26,1729.0,440.7748,440.8521,440.5913,440.7072,1729.0
2022-11-18 14:10:00,456.31,456.31,456.04,456.11,1245.0,440.7555,440.7555,440.4947,440.5623,1245.0
2022-11-18 14:15:00,456.11,456.54,456.11,456.22,3291.0,440.5623,440.9776,440.5623,440.6685,3291.0
2022-11-18 14:20:00,456.4,456.47,456.31,456.35,500.0,440.8424,440.91,440.7555,440.7941,500.0
2022-11-18 14:25:00,456.28,456.53,456.27,456.38,1239.0,440.7265,440.968,440.7168,440.8231,1239.0
2022-11-18 14:30:00,456.61,456.7,456.05,456.26,3100.0,441.0453,441.1322,440.5043,440.7072,3100.0
2022-11-18 14:35:00,456.26,456.26,455.65,455.65,910.0,440.7072,440.7072,440.118,440.118,910.0
2022-11-18 14:40:00,455.95,456.12,455.89,455.89,1273.0,440.4078,440.572,440.3498,440.3498,1273.0
2022-11-18 14:45:00,455.91,456.07,455.84,455.84,1529.0,440.3691,440.5237,440.3015,440.3015,1529.0
2022-11-18 14:50:00,455.98,456.24,455.93,456.1,9618.0,440.4367,440.6879,440.3884,440.5526,9618.0
2022-11-18 14:55:00,456.07,456.55,456.07,456.48,4300.0,440.5237,440.9873,440.5237,440.9197,4300.0
2022-11-18 15:00:00,456.44,457.04,456.44,456.97,6203.0,440.881,441.4606,440.881,441.393,6203.0
2022-11-18 15:05:00,457.03,457.31,457.03,457.31,4176.0,441.4509,441.7214,441.4509,441.7214,4176.0
2022-11-18 15:10:00,457.46,457.59,457.34,457.37,2635.0,441.8663,441.9918,441.7504,441.7793,2635.0
2022-11-18 15:15:00,457.39,457.39,457.08,457.18,3251.0,441.7987,441.7987,441.4992,441.5958,3251.0
2022-11-18 15:20:00,457.02,457.03,456.66,456.98,3585.0,441.4413,441.4509,441.0935,441.4026,3585.0
2022-11-18 15:25:00,457.23,457.78,457.23,457.78,2600.0,441.6441,442.1754,441.6441,442.1754,2600.0
2022-11-18 15:30:00,457.93,457.93,457.6,457.71,2862.0,442.3203,442.3203,442.0015,442.1078,2862.0
2022-11-18 15:35:00,457.64,458.25,457.64,458.18,5518.0,442.0401,442.6293,442.0401,442.5617,5518.0
2022-11-18 15:40:00,458.26,458.48,458.17,458.48,6400.0,442.639,442.8515,442.5521,442.8515,6400.0
2022-11-18 15:45:00,458.27,458.66,458.11,458.66,3070.0,442.6487,443.0254,442.4941,443.0254,3070.0
2022-11-18 15:50:00,458.67,458.97,457.56,457.56,14774.0,443.035,443.3248,441.9629,441.9629,14774.0
2022-11-18 15:55:00,457.7,458.41,457.61,458.23,19896.0,442.0981,442.7839,442.0112,442.61,19896.0
2022-11-21 09:30:00,456.06,457.11,455.61,456.39,10224.0,440.514,441.5282,440.0793,440.8328,10224.0
2022-11-21 09:35:00,456.51,456.63,455.6,456.02,6007.0,440.9487,441.0646,440.0697,440.4754,6007.0
2022-11-21 09:40:00,455.92,456.48,455.78,456.1,4030.0,440.3788,440.9197,440.2435,440.5526,4030.0
2022-11-21 09:45:00,455.87,457.23,455.87,457.23,3595.0,440.3305,441.6441,440.3305,441.6441,3595.0
2022-11-21 09:50:00,457.33,457.59,457.07,457.38,4929.0,441.7407,441.9918,441.4896,441.789,4929.0
2022-11-21 09:55:00,457.53,457.53,456.98,457.03,3339.0,441.9339,441.9339,441.4026,441.4509,3339.0
2022-11-21 10:00:00,457.01,457.45,456.61,456.88,2790.0,441.4316,441.8566,441.0453,441.306,2790.0
2022-11-21 10:05:00,456.9,456.97,456.48,456.97,3033.0,441.3254,441.393,440.9197,441.393,3033.0
2022-11-21 10:10:00,456.97,457.06,456.45,456.45,3278.0,441.393,441.4799,440.8907,440.8907,3278.0
2022-11-21 10:15:00,456.55,456.97,456.39,456.83,3673.0,440.9873,441.393,440.8328,441.2578,3673.0
2022-11-21 10:20:00,456.47,456.48,455.69,456.12,3227.0,440.91,440.9197,440.1566,440.572,3227.0
2022-11-21 10:25:00,456.27,456.4,455.93,456.04,1600.0,440.7168,440.8424,440.3884,440.4947,1600.0
2022-11-21 10:30:00,455.93,456.3,455.93,455.97,3337.0,440.3884,440.7458,440.3884,440.4271,3337.0
2022-11-21 10:35:00,456.3,456.45,456.04,456.05,2054.0,440.7458,440.8907,440.4947,440.5043,2054.0
2022-11-21 10:40:00,456.09,456.28,455.74,455.74,1867.0,440.543,440.7265,440.2049,440.2049,1867.0
2022-11-21 10:45:00,455.8,455.96,455.64,455.96,1980.0,440.2629,440.4174,440.1083,440.4174,1980.0
2022-11-21 10:50:00,455.86,455.87,455.45,455.45,900.0,440.3208,440.3305,439.9248,439.9248,900.0
2022-11-21 10:55:00,455.48,456.42,455.48,456.23,12788.0,439.9538,440.8617,439.9538,440.6782,12788.0
2022-11-21 11:00:00,456.31,456.42,455.92,455.92,3660.0,440.7555,440.8617,440.3788,440.3788,3660.0
2022-11-21 11:05:00,455.99,456.16,455.91,456.02,5833.0,440.4464,440.6106,440.3691,440.4754,5833.0
2022-11-21 11:10:00,456.06,456.08,455.76,456.02,1307.0,440.514,440.5333,440.2242,440.4754,1307.0
2022-11-21 11:15:00,456.02,456.18,456.02,456.18,911.0,440.4754,440.6299,440.4754,440.6299,911.0
2022-11-21 11:20:00,456.0,456.75,456.0,456.73,2111.0,440.456,441.1805,440.456,441.1612,2111.0
2022-11-21 11:25:00,456.59,456.59,456.14,456.14,801.0,441.0259,441.0259,440.5913,440.5913,801.0
2022-11-21 11:30:00,456.03,456.11,455.66,455.66,600.0,440.485,440.5623,440.1276,440.1276,600.0
2022-11-21 11:35:00,455.99,456.15,455.82,455.82,1280.0,440.4464,440.6009,440.2822,440.2822,1280.0
2022-11-21 11:40:00,455.96,455.97,455.65,455.74,1317.0,440.4174,440.4271,440.118,440.2049,1317.0
2022-11-21 11:45:00,455.66,456.2,455.66,456.2,500.0,440.1276,440.6492,440.1276,440.6492,500.0
2022-11-21 11:50:00,456.22,456.52,456.22,456.4,800.0,440.6685,440.9583,440.6685,440.8424,800.0
2022-11-21 11:55:00,455.94,455.94,454.92,455.11,12204.0,440.3981,440.3981,439.4129,439.5964,12204.0
2022-11-21 12:00:00,455.24,456.32,455.24,456.23,3887.0,439.722,440.7651,439.722,440.6782,3887.0
2022-11-21 12:05:00,456.28,456.54,456.23,456.45,3478.0,440.7265,440.9776,440.6782,440.8907,3478.0
2022-11-21 12:10:00,456.42,456.76,456.37,456.59,9539.0,440.8617,441.1901,440.8134,441.0259,9539.0
2022-11-21 12:15:00,456.66,456.69,456.45,456.48,1522.0,441.0935,441.1225,440.8907,440.9197,1522.0
2022-11-21 12:20:00,456.33,456.39,456.2,456.29,800.0,440.7748,440.8328,440.6492,440.7362,800.0
2022-11-21 12:25:00,456.54,456.69,456.29,456.4,900.0,440.9776,441.1225,440.7362,440.8424,900.0
2022-11-21 12:30:00,456.4,457.32,456.38,457.32,2136.0,440.8424,441.7311,440.8231,441.7311,2136.0
2022-11-21 12:35:00,457.23,457.87,457.23,457.43,2112.0,441.6441,442.2623,441.6441,441.8373,2112.0
2022-11-21 12:40:00,457.2,457.29,457.18,457.26,470.0,441.6151,441.7021,441.5958,441.6731,470.0
2022-11-21 12:45:00,457.19,457.2,456.78,456.78,500.0,441.6055,441.6151,441.2095,441.2095,500.0
2022-11-21 12:50:00,456.57,456.81,456.5,456.81,1000.0,441.0066,441.2384,440.939,441.2384,1000.0
2022-11-21 12:55:00,456.69,456.78,456.63,456.78,900.0,441.1225,441.2095,441.0646,441.2095,900.0
2022-11-21 13:00:00,456.95,457.3,456.95,457.3,700.0,441.3737,441.7117,441.3737,441.7117,700.0
2022-11-21 13:05:00,457.25,457.55,457.25,457.44,500.0,441.6634,441.9532,441.6634,441.847,500.0
2022-11-21 13:10:00,457.53,458.36,457.53,458.21,3521.0,441.9339,442.7356,441.9339,442.5907,3521.0
2022-11-21 13:15:00,458.23,458.24,458.14,458.17,1529.0,442.61,442.6197,442.5231,442.5521,1529.0
2022-11-21 13:20:00,457.79,457.81,457.58,457.64,4693.0,442.185,442.2043,441.9822,442.0401,4693.0
2022-11-21 13:25:00,457.72,457.72,457.43,457.57,6599.0,442.1174,442.1174,441.8373,441.9725,6599.0
2022-11-21 13:30:00,457.61,457.76,457.44,457.53,5464.0,442.0112,442.1561,441.847,441.9339,5464.0
2022-11-21 13:35:00,457.5,458.03,457.41,458.01,6468.0,441.9049,442.4168,441.818,442.3975,6468.0
2022-11-21 13:40:00,457.99,457.99,457.38,457.74,8337.0,442.3782,442.3782,441.789,442.1367,8337.0
2022-11-21 13:45:00,457.59,457.8,457.28,457.4,17126.0,441.9918,442.1947,441.6924,441.8083,17126.0
2022-11-21 13:50:00,457.35,457.43,457.23,457.23,3186.0,441.76,441.8373,441.6441,441.6441,3186.0
2022-11-21 13:55:00,457.35,457.35,457.02,457.02,1253.0,441.76,441.76,441.4413,441.4413,1253.0
2022-11-21 14:00:00,457.09,457.4,457.09,457.31,1564.0,441.5089,441.8083,441.5089,441.7214,1564.0
2022-11-21 14:05:00,457.25,457.47,457.25,457.33,1240.0,441.6634,441.8759,441.6634,441.7407,1240.0
2022-11-21 14:10:00,457.24,457.25,456.96,457.25,3040.0,441.6538,441.6634,441.3833,441.6634,3040.0
2022-11-21 14:15:00,457.21,457.34,457.19,457.21,510.0,441.6248,441.7504,441.6055,441.6248,510.0
2022-11-21 14:20:00,457.13,457.13,456.26,456.54,8291.0,441.5475,441.5475,440.7072,440.9776,8291.0
2022-11-21 14:25:00,456.64,456.91,456.64,456.76,1015.0,441.0742,441.335,441.0742,441.1901,1015.0
2022-11-21 14:30:00,456.63,456.92,456.6,456.85,2261.0,441.0646,441.3447,441.0356,441.2771,2261.0
2022-11-21 14:35:00,456.64,456.76,456.44,456.76,2829.0,441.0742,441.1901,440.881,441.1901,2829.0
2022-11-21 14:40:00,456.71,456.84,456.41,456.41,2960.0,441.1418,441.2674,440.8521,440.8521,2960.0
2022-11-21 14:45:00,456.42,456.79,456.42,456.76,1200.0,440.8617,441.2191,440.8617,441.1901,1200.0
2022-11-21 14:50:00,456.78,457.1,456.78,457.1,6339.0,441.2095,441.5185,441.2095,441.5185,6339.0
2022-11-21 14:55:00,456.93,457.03,456.69,456.74,7205.0,441.3543,441.4509,441.1225,441.1708,7205.0
2022-11-21 15:00:00,456.64,457.08,456.62,457.08,1750.0,441.0742,441.4992,441.0549,441.4992,1750.0
2022-11-21 15:05:00,457.01,457.07,456.72,457.07,925.0,441.4316,441.4896,441.1515,441.4896,925.0
2022-11-21 15:10:00,456.94,457.04,456.68,457.0,1600.0,441.364,441.4606,441.1129,441.422,1600.0
2022-11-21 15:15:00,457.0,457.29,457.0,457.09,1610.0,441.422,441.7021,441.422,441.5089,1610.0
2022-11-21 15:20:00,457.03,457.13,456.57,456.57,2260.0,441.4509,441.5475,441.0066,441.0066,2260.0
2022-11-21 15:25:00,456.39,456.51,456.2,456.49,2965.0,440.8328,440.9487,440.6492,440.9293,2965.0
2022-11-21 15:30:00,456.51,456.96,456.51,456.75,1100.0,440.9487,441.3833,440.9487,441.1805,1100.0
2022-11-21 15:35:00,456.78,457.09,456.78,456.88,2777.0,441.2095,441.5089,441.2095,441.306,2777.0
2022-11-21 15:40:00,456.83,456.86,456.65,456.7,2210.0,441.2578,441.2867,441.0839,441.1322,2210.0
2022-11-21 15:45:00,456.83,457.29,456.77,457.29,2168.0,441.2578,441.7021,441.1998,441.7021,2168.0
2022-11-21 15:50:00,457.4,457.82,457.16,457.44,11968.0,441.8083,442.214,441.5765,441.847,11968.0
2022-11-21 15:55:00,457.41,457.41,456.78,457.32,32699.0,441.818,441.818,441.2095,441.7311,32699.0
2022-11-22 09:30:00,459.4,460.4,459.18,459.39,11677.0,443.7401,444.7061,443.5276,443.7305,11677.0
2022-11-22 09:35:00,459.57,460.22,459.57,459.93,13704.0,443.9044,444.5322,443.9044,444.2521,13704.0
2022-11-22 09:40:00,459.95,460.15,459.36,459.92,5644.0,444.2714,444.4646,443.7015,444.2424,5644.0
2022-11-22 09:45:00,459.94,460.67,459.94,460.47,10629.0,444.2617,444.9669,444.2617,444.7737,10629.0
2022-11-22 09:50:00,460.5,460.51,459.95,460.35,4256.0,444.8027,444.8123,444.2714,444.6578,4256.0
2022-11-22 09:55:00,460.1,460.39,459.55,459.99,5574.0,444.4163,444.6964,443.885,444.31,5574.0
2022-11-22 10:00:00,459.96,461.16,459.94,460.89,10244.0,444.2811,445.4402,444.2617,445.1794,10244.0
2022-11-22 10:05:00,461.16,461.68,461.16,461.31,10711.0,445.4402,445.9424,445.4402,445.585,10711.0
2022-11-22 10:10:00,461.63,462.29,461.57,462.29,4730.0,445.8941,446.5316,445.8362,446.5316,4730.0
2022-11-22 10:15:00,462.5,462.83,462.06,462.15,12235.0,446.7345,447.0532,446.3095,446.3964,12235.0
2022-11-22 10:20:00,462.21,462.4,462.07,462.19,2870.0,446.4544,446.6379,446.3191,446.435,2870.0
2022-11-22 10:25:00,462.08,462.31,461.97,462.29,2119.0,446.3288,446.551,446.2225,446.5316,2119.0
2022-11-22 10:30:00,462.52,463.0,460.97,460.98,12127.0,446.7538,447.2174,445.2566,445.2663,12127.0
2022-11-22 10:35:00,460.92,461.17,460.26,460.96,13281.0,445.2083,445.4498,444.5708,445.247,13281.0
2022-11-22 10:40:00,461.0,461.52,460.96,461.15,7087.0,445.2856,445.7879,445.247,445.4305,7087.0
2022-11-22 10:45:00,461.31,462.06,461.28,462.03,3631.0,445.585,446.3095,445.5561,446.2805,3631.0
2022-11-22 10:50:00,462.2,462.28,461.71,461.78,11216.0,446.4447,446.522,445.9714,446.039,11216.0
2022-11-22 10:55:00,461.8,462.3,461.66,462.0,10267.0,446.0583,446.5413,445.9231,446.2515,10267.0
2022-11-22 11:00:00,462.0,462.0,461.48,461.48,2200.0,446.2515,446.2515,445.7492,445.7492,2200.0
2022-11-22 11:05:00,461.46,461.72,461.46,461.72,300.0,445.7299,445.9811,445.7299,445.9811,300.0
2022-11-22 11:10:00,461.7,461.77,461.32,461.32,1363.0,445.9617,446.0294,445.5947,445.5947,1363.0
2022-11-22 11:15:00,461.21,461.38,460.86,461.38,2865.0,445.4884,445.6527,445.1504,445.6527,2865.0
2022-11-22 11:20:00,461.34,461.45,461.09,461.11,4819.0,445.614,445.7203,445.3725,445.3919,4819.0
2022-11-22 11:25:00,461.27,461.42,461.16,461.16,3122.0,445.5464,445.6913,445.4402,445.4402,3122.0
2022-11-22 11:30:00,461.07,461.12,460.83,460.97,1301.0,445.3532,445.4015,445.1214,445.2566,1301.0
2022-11-22 11:35:00,460.76,460.9,460.64,460.9,990.0,445.0538,445.189,444.9379,445.189,990.0
2022-11-22 11:40:00,461.12,461.25,461.06,461.06,740.0,445.4015,445.5271,445.3436,445.3436,740.0
2022-11-22 11:45:00,461.05,461.13,461.0,461.09,652.0,445.3339,445.4112,445.2856,445.3725,652.0
2022-11-22 11:50:00,461.12,461.12,460.75,461.05,1887.0,445.4015,445.4015,445.0441,445.3339,1887.0
2022-11-22 11:55:00,461.28,461.35,461.09,461.18,1097.0,445.5561,445.6237,445.3725,445.4595,1097.0
2022-11-22 12:00:00,461.2,461.73,461.2,461.64,2573.0,445.4788,445.9907,445.4788,445.9038,2573.0
2022-11-22 12:05:00,461.52,461.56,461.12,461.12,1690.0,445.7879,445.8265,445.4015,445.4015,1690.0
2022-11-22 12:10:00,461.25,461.36,461.23,461.3,1831.0,445.5271,445.6333,445.5078,445.5754,1831.0
2022-11-22 12:15:00,461.25,461.33,461.14,461.14,2390.0,445.5271,445.6044,445.4208,445.4208,2390.0
2022-11-22 12:20:00,461.0,461.12,460.84,460.89,2579.0,445.2856,445.4015,445.1311,445.1794,2579.0
2022-11-22 12:25:00,460.92,460.95,460.74,460.95,526.0,445.2083,445.2373,445.0345,445.2373,526.0
2022-11-22 12:30:00,460.99,461.12,460.92,461.08,2632.0,445.2759,445.4015,445.2083,445.3629,2632.0
2022-11-22 12:35:00,461.11,461.17,461.11,461.16,500.0,445.3919,445.4498,445.3919,445.4402,500.0
2022-11-22 12:40:00,461.18,461.18,460.87,461.07,700.0,445.4595,445.4595,445.16,445.3532,700.0
2022-11-22 12:45:00,461.09,461.09,460.96,460.97,287.0,445.3725,445.3725,445.247,445.2566,287.0
2022-11-22 12:50:00,461.03,461.03,460.83,460.89,1359.0,445.3146,445.3146,445.1214,445.1794,1359.0
2022-11-22 12:55:00,460.73,460.78,460.73,460.74,534.0,445.0248,445.0731,445.0248,445.0345,534.0
2022-11-22 13:00:00,460.82,461.07,460.74,460.94,1919.0,445.1117,445.3532,445.0345,445.2277,1919.0
2022-11-22 13:05:00,460.84,461.49,460.78,461.47,5303.0,445.1311,445.7589,445.0731,445.7396,5303.0
2022-11-22 13:10:00,461.44,461.72,461.44,461.52,3114.0,445.7106,445.9811,445.7106,445.7879,3114.0
2022-11-22 13:15:00,461.45,461.61,461.45,461.61,440.0,445.7203,445.8748,445.7203,445.8748,440.0
2022-11-22 13:20:00,461.69,461.75,461.55,461.74,3365.0,445.9521,446.01,445.8169,446.0004,3365.0
2022-11-22 13:25:00,461.74,461.78,461.74,461.76,1741.0,446.0004,446.039,446.0004,446.0197,1741.0
2022-11-22 13:30:00,461.86,462.02,461.86,461.96,3418.0,446.1163,446.2708,446.1163,446.2129,3418.0
2022-11-22 13:35:00,461.71,461.71,461.71,461.71,100.0,445.9714,445.9714,445.9714,445.9714,100.0
2022-11-22 13:40:00,461.74,461.89,461.74,461.89,1127.0,446.0004,446.1453,446.0004,446.1453,1127.0
2022-11-22 13:45:00,461.91,462.08,461.89,462.04,2571.0,446.1646,446.3288,446.1453,446.2902,2571.0
2022-11-22 13:50:00,461.98,462.26,461.97,462.26,1834.0,446.2322,446.5027,446.2225,446.5027,1834.0
2022-11-22 13:55:00,462.12,462.27,462.09,462.23,3150.0,446.3674,446.5123,446.3385,446.4737,3150.0
2022-11-22 14:00:00,462.17,462.39,462.08,462.12,5662.0,446.4157,446.6282,446.3288,446.3674,5662.0
2022-11-22 14:05:00,462.1,462.12,461.98,462.07,771.0,446.3481,446.3674,446.2322,446.3191,771.0
2022-11-22 14:10:00,462.01,462.16,462.0,462.04,3487.0,446.2612,446.4061,446.2515,446.2902,3487.0
2022-11-22 14:15:00,462.1,462.21,462.06,462.21,453.0,446.3481,446.4544,446.3095,446.4544,453.0
2022-11-22 14:20:00,462.2,462.28,462.18,462.28,900.0,446.4447,446.522,446.4254,446.522,900.0
2022-11-22 14:25:00,462.23,462.32,462.22,462.31,1966.0,446.4737,446.5606,446.464,446.551,1966.0
2022-11-22 14:30:00,462.22,462.22,461.82,461.82,1576.0,446.464,446.464,446.0777,446.0777,1576.0
2022-11-22 14:35:00,461.95,462.54,461.95,462.45,2170.0,446.2032,446.7731,446.2032,446.6862,2170.0
2022-11-22 14:40:00,462.47,462.57,462.2,462.2,4457.0,446.7055,446.8021,446.4447,446.4447,4457.0
2022-11-22 14:45:00,462.28,462.65,462.28,462.65,1400.0,446.522,446.8794,446.522,446.8794,1400.0
2022-11-22 14:50:00,462.69,462.83,462.67,462.74,1300.0,446.918,447.0532,446.8987,446.9663,1300.0
2022-11-22 14:55:00,462.81,462.87,462.73,462.8,4881.0,447.0339,447.0919,446.9566,447.0243,4881.0
2022-11-22 15:00:00,462.85,463.33,462.71,463.33,5189.0,447.0725,447.5362,446.9373,447.5362,5189.0
2022-11-22 15:05:00,463.32,463.44,463.32,463.44,2853.0,447.5265,447.6424,447.5265,447.6424,2853.0
2022-11-22 15:10:00,463.43,463.47,463.25,463.47,1200.0,447.6328,447.6714,447.4589,447.6714,1200.0
2022-11-22 15:15:00,463.51,463.54,463.32,463.44,6625.0,447.71,447.739,447.5265,447.6424,6625.0
2022-11-22 15:20:00,463.47,463.72,463.47,463.7,5639.0,447.6714,447.9129,447.6714,447.8936,5639.0
2022-11-22 15:25:00,463.77,464.01,463.65,463.96,2028.0,447.9612,448.193,447.8453,448.1447,2028.0
2022-11-22 15:30:00,463.99,464.39,463.97,464.39,13777.0,448.1737,448.5601,448.1544,448.5601,13777.0
2022-11-22 15:35:00,464.39,464.53,464.34,464.49,2679.0,448.5601,448.6953,448.5118,448.6566,2679.0
2022-11-22 15:40:00,464.49,464.58,464.43,464.53,3534.0,448.6566,448.7436,448.5987,448.6953,3534.0
2022-11-22 15:45:00,464.52,464.83,464.52,464.72,18968.0,448.6856,448.9851,448.6856,448.8788,18968.0
2022-11-22 15:50:00,464.79,465.01,464.31,464.41,18477.0,448.9464,449.1589,448.4828,448.5794,18477.0
2022-11-22 15:55:00,464.41,464.93,464.19,464.74,45412.0,448.5794,449.0816,448.3669,448.8981,45412.0
2022-11-23 09:30:00,463.75,465.1,463.75,465.02,12401.0,447.9419,449.2458,447.9419,449.1686,12401.0
2022-11-23 09:35:00,465.61,465.61,464.76,465.26,4801.0,449.7385,449.7385,448.9174,449.4004,4801.0
2022-11-23 09:40:00,465.22,465.22,464.12,464.66,6631.0,449.3618,449.3618,448.2993,448.8208,6631.0
2022-11-23 09:45:00,464.66,466.05,464.66,465.51,16625.0,448.8208,450.1635,448.8208,449.6419,16625.0
2022-11-23 09:50:00,465.64,466.27,465.64,466.24,6008.0,449.7674,450.376,449.7674,450.347,6008.0
2022-11-23 09:55:00,465.69,466.16,465.66,465.66,4696.0,449.8157,450.2697,449.7868,449.7868,4696.0
2022-11-23 10:00:00,465.34,466.01,465.21,465.83,3808.0,449.4777,450.1248,449.3521,449.951,3808.0
2022-11-23 10:05:00,465.99,466.31,465.55,465.56,4662.0,450.1055,450.4146,449.6805,449.6902,4662.0
2022-11-23 10:10:00,465.53,466.02,465.52,465.69,3693.0,449.6612,450.1345,449.6515,449.8157,3693.0
2022-11-23 10:15:00,465.77,465.77,465.06,465.59,6361.0,449.893,449.893,449.2072,449.7191,6361.0
2022-11-23 10:20:00,465.54,466.26,465.54,466.23,10744.0,449.6709,450.3663,449.6709,450.3373,10744.0
2022-11-23 10:25:00,466.32,466.67,466.11,466.22,10605.0,450.4243,450.7623,450.2214,450.3277,10605.0
2022-11-23 10:30:00,466.32,467.03,466.32,466.88,8485.0,450.4243,451.1101,450.4243,450.9652,8485.0
2022-11-23 10:35:00,466.88,466.96,466.46,466.69,7244.0,450.9652,451.0424,450.5595,450.7816,7244.0
2022-11-23 10:40:00,466.9,467.47,466.87,467.01,12157.0,450.9845,451.5351,450.9555,451.0907,12157.0
2022-11-23 10:45:00,467.02,467.02,466.53,466.59,12658.0,451.1004,451.1004,450.6271,450.6851,12658.0
2022-11-23 10:50:00,466.68,467.47,466.64,467.47,21352.0,450.772,451.5351,450.7334,451.5351,21352.0
2022-11-23 10:55:00,467.39,467.64,467.23,467.27,9111.0,451.4578,451.6993,451.3032,451.3419,9111.0
2022-11-23 11:00:00,467.32,467.45,466.8,466.81,2441.0,451.3902,451.5157,450.8879,450.8976,2441.0
2022-11-23 11:05:00,466.86,467.01,466.74,466.95,2177.0,450.9459,451.0907,450.8299,451.0328,2177.0
2022-11-23 11:10:00,466.97,467.0,466.74,466.94,1236.0,451.0521,451.0811,450.8299,451.0231,1236.0
2022-11-23 11:15:00,466.82,466.96,466.35,466.35,3837.0,450.9072,451.0424,450.4532,450.4532,3837.0
2022-11-23 11:20:00,466.3,466.77,466.3,466.44,2249.0,450.4049,450.8589,450.4049,450.5402,2249.0
2022-11-23 11:25:00,466.49,466.5,465.99,465.99,1169.0,450.5885,450.5981,450.1055,450.1055,1169.0
2022-11-23 11:30:00,466.16,466.16,465.87,465.89,910.0,450.2697,450.2697,449.9896,450.0089,910.0
2022-11-23 11:35:00,466.19,466.24,466.1,466.1,1055.0,450.2987,450.347,450.2118,450.2118,1055.0
2022-11-23 11:40:00,466.16,466.16,465.9,465.92,897.0,450.2697,450.2697,450.0186,450.0379,897.0
2022-11-23 11:45:00,465.73,465.73,464.68,464.69,1703.0,449.8544,449.8544,448.8402,448.8498,1703.0
2022-11-23 11:50:00,464.66,464.98,464.48,464.48,4900.0,448.8208,449.1299,448.647,448.647,4900.0
2022-11-23 11:55:00,463.91,464.24,463.57,464.24,5916.0,448.0964,448.4152,447.768,448.4152,5916.0
2022-11-23 12:00:00,464.39,464.39,464.26,464.26,400.0,448.5601,448.5601,448.4345,448.4345,400.0
2022-11-23 12:05:00,464.45,464.76,464.44,464.75,1760.0,448.618,448.9174,448.6083,448.9078,1760.0
2022-11-23 12:10:00,464.55,464.79,464.55,464.79,500.0,448.7146,448.9464,448.7146,448.9464,500.0
2022-11-23 12:15:00,464.67,464.72,464.48,464.57,1932.0,448.8305,448.8788,448.647,448.7339,1932.0
2022-11-23 12:20:00,464.54,464.75,464.46,464.75,2627.0,448.7049,448.9078,448.6277,448.9078,2627.0
2022-11-23 12:25:00,464.67,464.75,464.57,464.57,526.0,448.8305,448.9078,448.7339,448.7339,526.0
2022-11-23 12:30:00,464.76,464.76,464.4,464.68,1332.0,448.9174,448.9174,448.5697,448.8402,1332.0
2022-11-23 12:35:00,464.47,464.47,464.28,464.28,2794.0,448.6373,448.6373,448.4538,448.4538,2794.0
2022-11-23 12:40:00,464.5,464.5,463.92,463.93,1501.0,448.6663,448.6663,448.1061,448.1157,1501.0
2022-11-23 12:45:00,464.04,464.39,463.87,464.39,908.0,448.222,448.5601,448.0578,448.5601,908.0
2022-11-23 12:50:00,464.25,464.25,463.44,463.71,2292.0,448.4248,448.4248,447.6424,447.9032,2292.0
2022-11-23 12:55:00,463.66,463.66,462.85,463.24,2913.0,447.8549,447.8549,447.0725,447.4493,2913.0
2022-11-23 13:00:00,463.22,463.73,463.22,463.69,2238.0,447.4299,447.9225,447.4299,447.8839,2238.0
2022-11-23 13:05:00,463.71,463.84,463.51,463.62,8232.0,447.9032,448.0288,447.71,447.8163,8232.0
2022-11-23 13:10:00,463.6,463.68,463.41,463.54,3365.0,447.797,447.8743,447.6135,447.739,3365.0
2022-11-23 13:15:00,463.65,463.83,463.64,463.83,1245.0,447.8453,448.0191,447.8356,448.0191,1245.0
2022-11-23 13:20:00,463.98,464.1,463.98,464.1,736.0,448.164,448.2799,448.164,448.2799,736.0
2022-11-23 13:25:00,464.06,464.34,464.05,464.34,847.0,448.2413,448.5118,448.2316,448.5118,847.0
2022-11-23 13:30:00,464.74,464.77,464.65,464.65,1400.0,448.8981,448.9271,448.8112,448.8112,1400.0
2022-11-23 13:35:00,464.83,464.87,464.77,464.85,1904.0,448.9851,449.0237,448.9271,449.0044,1904.0
2022-11-23 13:40:00,464.81,464.88,464.75,464.88,2185.0,448.9657,449.0333,448.9078,449.0333,2185.0
2022-11-23 13:45:00,464.88,465.05,464.86,464.93,5760.0,449.0333,449.1976,449.014,449.0816,5760.0
2022-11-23 13:50:00,464.86,464.86,464.59,464.68,1700.0,449.014,449.014,448.7532,448.8402,1700.0
2022-11-23 13:55:00,464.76,464.84,464.76,464.84,800.0,448.9174,448.9947,448.9174,448.9947,800.0
2022-11-23 14:00:00,465.02,467.07,464.43,467.07,12521.0,449.1686,451.1487,448.5987,451.1487,12521.0
2022-11-23 14:05:00,466.84,466.84,466.07,466.43,3991.0,450.9265,450.9265,450.1828,450.5305,3991.0
2022-11-23 14:10:00,466.5,466.6,465.62,465.97,8560.0,450.5981,450.6947,449.7481,450.0862,8560.0
2022-11-23 14:15:00,466.54,466.74,466.36,466.41,2277.0,450.6368,450.8299,450.4629,450.5112,2277.0
2022-11-23 14:20:00,466.26,466.52,466.1,466.49,855.0,450.3663,450.6174,450.2118,450.5885,855.0
2022-11-23 14:25:00,466.75,467.08,466.75,467.08,1505.0,450.8396,451.1584,450.8396,451.1584,1505.0
2022-11-23 14:30:00,466.35,466.35,465.8,465.8,1044.0,450.4532,450.4532,449.922,449.922,1044.0
2022-11-23 14:35:00,465.26,465.41,465.21,465.34,2027.0,449.4004,449.5453,449.3521,449.4777,2027.0
2022-11-23 14:40:00,465.31,465.85,465.31,465.81,1940.0,449.4487,449.9703,449.4487,449.9316,1940.0
2022-11-23 14:45:00,465.65,466.27,465.65,466.26,2900.0,449.7771,450.376,449.7771,450.3663,2900.0
2022-11-23 14:50:00,466.09,466.42,465.94,465.94,5470.0,450.2021,450.5209,450.0572,450.0572,5470.0
2022-11-23 14:55:00,465.91,466.13,465.71,465.71,6535.0,450.0282,450.2407,449.8351,449.8351,6535.0
2022-11-23 15:00:00,465.47,465.9,465.44,465.77,2900.0,449.6032,450.0186,449.5743,449.893,2900.0
2022-11-23 15:05:00,465.84,465.97,465.81,465.97,500.0,449.9606,450.0862,449.9316,450.0862,500.0
2022-11-23 15:10:00,465.73,465.85,465.66,465.85,1104.0,449.8544,449.9703,449.7868,449.9703,1104.0
2022-11-23 15:15:00,465.86,466.37,465.81,466.34,2600.0,449.9799,450.4726,449.9316,450.4436,2600.0
2022-11-23 15:20:00,466.22,466.22,465.79,465.88,2366.0,450.3277,450.3277,449.9123,449.9993,2366.0
2022-11-23 15:25:00,465.88,465.88,465.8,465.8,1121.0,449.9993,449.9993,449.922,449.922,1121.0
2022-11-23 15:30:00,465.7,465.7,465.66,465.66,600.0,449.8254,449.8254,449.7868,449.7868,600.0
2022-11-23 15:35:00,465.48,465.67,465.48,465.67,858.0,449.6129,449.7964,449.6129,449.7964,858.0
2022-11-23 15:40:00,465.66,465.66,465.44,465.5,944.0,449.7868,449.7868,449.5743,449.6322,944.0
2022-11-23 15:45:00,465.45,465.45,465.08,465.12,2190.0,449.5839,449.5839,449.2265,449.2652,2190.0
2022-11-23 15:50:00,465.17,465.61,465.14,465.41,8531.0,449.3135,449.7385,449.2845,449.5453,8531.0
2022-11-23 15:55:00,465.3,465.3,464.91,465.18,48080.0,449.439,449.439,449.0623,449.3231,48080.0
2022-11-25 09:30:00,465.56,465.6,464.78,464.97,21443.0,449.6902,449.7288,448.9368,449.1203,21443.0
2022-11-25 09:35:00,465.11,465.98,465.1,465.56,8393.0,449.2555,450.0959,449.2458,449.6902,8393.0
2022-11-25 09:40:00,465.53,466.09,465.37,465.7,4022.0,449.6612,450.2021,449.5066,449.8254,4022.0
2022-11-25 09:45:00,465.91,466.05,465.6,465.93,3674.0,450.0282,450.1635,449.7288,450.0476,3674.0
2022-11-25 09:50:00,466.26,466.82,466.1,466.55,10008.0,450.3663,450.9072,450.2118,450.6464,10008.0
2022-11-25 09:55:00,466.62,467.11,466.61,466.98,6344.0,450.714,451.1873,450.7044,451.0618,6344.0
2022-11-25 10:00:00,467.09,467.14,466.72,467.14,5600.0,451.168,451.2163,450.8106,451.2163,5600.0
2022-11-25 10:05:00,467.22,467.94,467.21,467.92,7765.0,451.2936,451.989,451.2839,451.9697,7765.0
2022-11-25 10:10:00,467.88,468.1,467.37,467.38,2600.0,451.9311,452.1436,451.4385,451.4481,2600.0
2022-11-25 10:15:00,467.46,467.46,466.96,466.96,2379.0,451.5254,451.5254,451.0424,451.0424,2379.0
2022-11-25 10:20:00,466.93,467.16,466.84,467.15,10784.0,451.0135,451.2356,450.9265,451.226,10784.0
2022-11-25 10:25:00,466.97,467.21,466.97,467.09,2634.0,451.0521,451.2839,451.0521,451.168,2634.0
2022-11-25 10:30:00,466.94,467.28,466.82,466.94,3422.0,451.0231,451.3515,450.9072,451.0231,3422.0
2022-11-25 10:35:00,466.99,467.0,466.75,466.86,3392.0,451.0714,451.0811,450.8396,450.9459,3392.0
2022-11-25 10:40:00,466.74,466.81,466.74,466.8,600.0,450.8299,450.8976,450.8299,450.8879,600.0
2022-11-25 10:45:00,466.59,467.09,466.59,467.09,2120.0,450.6851,451.168,450.6851,451.168,2120.0
2022-11-25 10:50:00,466.8,467.21,466.8,467.21,1434.0,450.8879,451.2839,450.8879,451.2839,1434.0
2022-11-25 10:55:00,467.12,467.34,467.11,467.3,4641.0,451.197,451.4095,451.1873,451.3709,4641.0
2022-11-25 11:00:00,467.17,467.71,467.16,467.71,1992.0,451.2453,451.7669,451.2356,451.7669,1992.0
2022-11-25 11:05:00,467.52,467.64,467.52,467.64,3260.0,451.5834,451.6993,451.5834,451.6993,3260.0
2022-11-25 11:10:00,467.56,467.59,467.13,467.13,1750.0,451.622,451.651,451.2067,451.2067,1750.0
2022-11-25 11:15:00,467.05,467.05,467.0,467.0,296.0,451.1294,451.1294,451.0811,451.0811,296.0
2022-11-25 11:20:00,467.38,467.6,467.29,467.39,3197.0,451.4481,451.6606,451.3612,451.4578,3197.0
2022-11-25 11:25:00,467.35,467.39,467.07,467.09,2467.0,451.4192,451.4578,451.1487,451.168,2467.0
2022-11-25 11:30:00,467.0,467.31,466.93,467.28,3191.0,451.0811,451.3805,451.0135,451.3515,3191.0
2022-11-25 11:35:00,467.39,467.81,467.38,467.73,7660.0,451.4578,451.8635,451.4481,451.7862,7660.0
2022-11-25 11:40:00,467.75,467.77,467.6,467.68,5680.0,451.8055,451.8248,451.6606,451.7379,5680.0
2022-11-25 11:45:00,467.69,467.94,467.68,467.85,4030.0,451.7476,451.989,451.7379,451.9021,4030.0
2022-11-25 11:50:00,467.83,467.93,467.79,467.9,4077.0,451.8828,451.9794,451.8442,451.9504,4077.0
2022-11-25 11:55:00,467.91,467.91,467.77,467.81,1957.0,451.9601,451.9601,451.8248,451.8635,1957.0
2022-11-25 12:00:00,467.75,467.75,467.5,467.61,3105.0,451.8055,451.8055,451.564,451.6703,3105.0
2022-11-25 12:05:00,467.55,467.77,467.49,467.58,2285.0,451.6123,451.8248,451.5544,451.6413,2285.0
2022-11-25 12:10:00,467.72,467.72,467.58,467.62,2156.0,451.7765,451.7765,451.6413,451.6799,2156.0
2022-11-25 12:15:00,467.61,467.74,467.57,467.71,1600.0,451.6703,451.7959,451.6317,451.7669,1600.0
2022-11-25 12:20:00,467.76,467.79,467.6,467.6,1435.0,451.8152,451.8442,451.6606,451.6606,1435.0
2022-11-25 12:25:00,467.57,467.74,467.54,467.65,2752.0,451.6317,451.7959,451.6027,451.7089,2752.0
2022-11-25 12:30:00,467.65,467.65,467.18,467.19,3907.0,451.7089,451.7089,451.2549,451.2646,3907.0
2022-11-25 12:35:00,467.13,467.39,467.13,467.34,1700.0,451.2067,451.4578,451.2067,451.4095,1700.0
2022-11-25 12:40:00,467.32,467.33,467.03,467.03,2640.0,451.3902,451.3998,451.1101,451.1101,2640.0
2022-11-25 12:45:00,467.0,467.02,466.88,466.89,2851.0,451.0811,451.1004,450.9652,450.9748,2851.0
2022-11-25 12:50:00,466.85,467.18,466.85,466.93,5283.0,450.9362,451.2549,450.9362,451.0135,5283.0
2022-11-25 12:55:00,466.99,467.38,466.84,467.18,18140.0,451.0714,451.4481,450.9265,451.2549,18140.0
2022-11-28 09:30:00,463.4,464.95,463.08,464.49,19717.0,447.6038,449.101,447.2947,448.6566,19717.0
2022-11-28 09:35:00,464.88,464.99,464.15,464.31,8074.0,449.0333,449.1396,448.3282,448.4828,8074.0
2022-11-28 09:40:00,464.32,464.33,463.21,463.43,16725.0,448.4924,448.5021,447.4203,447.6328,16725.0
2022-11-28 09:45:00,463.33,463.98,463.33,463.76,18417.0,447.5362,448.164,447.5362,447.9515,18417.0
2022-11-28 09:50:00,463.68,463.84,463.41,463.42,8641.0,447.8743,448.0288,447.6135,447.6231,8641.0
2022-11-28 09:55:00,463.45,463.45,463.07,463.34,2071.0,447.6521,447.6521,447.285,447.5458,2071.0
2022-11-28 10:00:00,463.2,463.42,462.94,463.32,2390.0,447.4106,447.6231,447.1595,447.5265,2390.0
2022-11-28 10:05:00,463.38,463.76,463.22,463.75,19312.0,447.5845,447.9515,447.4299,447.9419,19312.0
2022-11-28 10:10:00,463.72,464.3,463.42,464.3,8128.0,447.9129,448.4731,447.6231,448.4731,8128.0
2022-11-28 10:15:00,464.29,464.69,464.12,464.69,15619.0,448.4635,448.8498,448.2993,448.8498,15619.0
2022-11-28 10:20:00,464.65,464.76,463.43,463.81,14500.0,448.8112,448.9174,447.6328,447.9998,14500.0
2022-11-28 10:25:00,463.83,464.34,463.25,464.28,19074.0,448.0191,448.5118,447.4589,448.4538,19074.0
2022-11-28 10:30:00,464.29,464.82,464.08,464.18,15639.0,448.4635,448.9754,448.2606,448.3572,15639.0
2022-11-28 10:35:00,464.0,464.54,463.99,464.35,19335.0,448.1833,448.7049,448.1737,448.5214,19335.0
2022-11-28 10:40:00,464.13,464.59,464.13,464.15,10027.0,448.3089,448.7532,448.3089,448.3282,10027.0
2022-11-28 10:45:00,464.08,464.19,463.58,463.59,3704.0,448.2606,448.3669,447.7777,447.7873,3704.0
2022-11-28 10:50:00,463.45,463.49,462.6,462.77,5200.0,447.6521,447.6907,446.8311,446.9953,5200.0
2022-11-28 10:55:00,462.68,463.0,462.55,462.55,2161.0,446.9083,447.2174,446.7828,446.7828,2161.0
2022-11-28 11:00:00,462.86,462.97,462.54,462.7,2200.0,447.0822,447.1885,446.7731,446.9277,2200.0
2022-11-28 11:05:00,462.87,462.87,462.42,462.84,3706.0,447.0919,447.0919,446.6572,447.0629,3706.0
2022-11-28 11:10:00,462.83,462.87,462.65,462.84,1386.0,447.0532,447.0919,446.8794,447.0629,1386.0
2022-11-28 11:15:00,462.78,462.93,462.59,462.59,10335.0,447.0049,447.1498,446.8214,446.8214,10335.0
2022-11-28 11:20:00,462.42,462.51,462.34,462.49,2751.0,446.6572,446.7441,446.5799,446.7248,2751.0
2022-11-28 11:25:00,462.31,462.6,462.25,462.31,4299.0,446.551,446.8311,446.493,446.551,4299.0
2022-11-28 11:30:00,462.5,462.65,462.33,462.43,1815.0,446.7345,446.8794,446.5703,446.6669,1815.0
2022-11-28 11:35:00,462.43,462.63,462.43,462.63,1629.0,446.6669,446.86,446.6669,446.86,1629.0
2022-11-28 11:40:00,462.48,462.84,462.31,462.67,2075.0,446.7152,447.0629,446.551,446.8987,2075.0
2022-11-28 11:45:00,462.64,462.81,462.62,462.81,1749.0,446.8697,447.0339,446.8504,447.0339,1749.0
2022-11-28 11:50:00,462.84,462.87,462.71,462.85,1442.0,447.0629,447.0919,446.9373,447.0725,1442.0
2022-11-28 11:55:00,462.88,462.93,462.69,462.7,900.0,447.1015,447.1498,446.918,446.9277,900.0
2022-11-28 12:00:00,462.65,463.11,461.44,461.98,10678.0,446.8794,447.3237,445.7106,446.2322,10678.0
2022-11-28 12:05:00,462.36,463.33,462.18,462.18,7319.0,446.5992,447.5362,446.4254,446.4254,7319.0
2022-11-28 12:10:00,462.02,462.37,462.02,462.11,12144.0,446.2708,446.6089,446.2708,446.3578,12144.0
2022-11-28 12:15:00,462.56,462.98,462.55,462.98,5204.0,446.7924,447.1981,446.7828,447.1981,5204.0
2022-11-28 12:20:00,462.94,462.97,462.7,462.77,1414.0,447.1595,447.1885,446.9277,446.9953,1414.0
2022-11-28 12:25:00,462.83,462.87,462.63,462.63,1300.0,447.0532,447.0919,446.86,446.86,1300.0
2022-11-28 12:30:00,462.61,462.9,462.61,462.81,1634.0,446.8407,447.1208,446.8407,447.0339,1634.0
2022-11-28 12:35:00,462.79,463.06,462.79,462.84,1800.0,447.0146,447.2754,447.0146,447.0629,1800.0
2022-11-28 12:40:00,462.83,462.89,462.52,462.52,800.0,447.0532,447.1112,446.7538,446.7538,800.0
2022-11-28 12:45:00,462.46,462.66,462.33,462.33,690.0,446.6958,446.889,446.5703,446.5703,690.0
2022-11-28 12:50:00,462.29,462.29,461.35,461.35,16875.0,446.5316,446.5316,445.6237,445.6237,16875.0
2022-11-28 12:55:00,461.44,461.56,461.37,461.53,14067.0,445.7106,445.8265,445.643,445.7975,14067.0
2022-11-28 13:00:00,461.43,461.68,461.43,461.56,3131.0,445.701,445.9424,445.701,445.8265,3131.0
2022-11-28 13:05:00,461.67,461.68,461.28,461.29,6139.0,445.9328,445.9424,445.5561,445.5657,6139.0
2022-11-28 13:10:00,461.28,461.43,460.97,461.43,6493.0,445.5561,445.701,445.2566,445.701,6493.0
2022-11-28 13:15:00,461.34,461.55,461.34,461.44,1391.0,445.614,445.8169,445.614,445.7106,1391.0
2022-11-28 13:20:00,461.44,461.64,461.4,461.4,961.0,445.7106,445.9038,445.672,445.672,961.0
2022-11-28 13:25:00,461.38,461.55,461.27,461.33,1150.0,445.6527,445.8169,445.5464,445.6044,1150.0
2022-11-28 13:30:00,461.28,461.32,461.03,461.03,1306.0,445.5561,445.5947,445.3146,445.3146,1306.0
2022-11-28 13:35:00,460.97,461.21,460.97,461.17,1022.0,445.2566,445.4884,445.2566,445.4498,1022.0
2022-11-28 13:40:00,461.14,461.14,460.77,460.77,1236.0,445.4208,445.4208,445.0634,445.0634,1236.0
2022-11-28 13:45:00,460.7,460.78,460.64,460.64,600.0,444.9958,445.0731,444.9379,444.9379,600.0
2022-11-28 13:50:00,460.63,460.67,460.42,460.44,1017.0,444.9282,444.9669,444.7254,444.7447,1017.0
2022-11-28 13:55:00,460.45,460.45,459.81,460.0,15704.0,444.7544,444.7544,444.1362,444.3197,15704.0
2022-11-28 14:00:00,460.0,460.22,459.92,459.97,4200.0,444.3197,444.5322,444.2424,444.2907,4200.0
2022-11-28 14:05:00,459.99,460.11,459.4,459.47,6374.0,444.31,444.4259,443.7401,443.8078,6374.0
2022-11-28 14:10:00,459.45,459.58,459.37,459.55,2218.0,443.7884,443.914,443.7112,443.885,2218.0
2022-11-28 14:15:00,459.58,459.58,459.43,459.55,2683.0,443.914,443.914,443.7691,443.885,2683.0
2022-11-28 14:20:00,459.39,459.45,459.16,459.26,3655.0,443.7305,443.7884,443.5083,443.6049,3655.0
2022-11-28 14:25:00,459.26,459.34,459.16,459.16,3572.0,443.6049,443.6822,443.5083,443.5083,3572.0
2022-11-28 14:30:00,459.16,459.32,458.95,459.2,2435.0,443.5083,443.6629,443.3055,443.547,2435.0
2022-11-28 14:35:00,459.24,459.51,459.22,459.47,6147.0,443.5856,443.8464,443.5663,443.8078,6147.0
2022-11-28 14:40:00,459.43,459.59,459.43,459.58,9063.0,443.7691,443.9237,443.7691,443.914,9063.0
2022-11-28 14:45:00,459.53,459.58,459.23,459.32,3044.0,443.8657,443.914,443.5759,443.6629,3044.0
2022-11-28 14:50:00,459.21,459.33,459.11,459.33,2154.0,443.5566,443.6725,443.46,443.6725,2154.0
2022-11-28 14:55:00,459.26,459.4,458.95,458.98,6344.0,443.6049,443.7401,443.3055,443.3345,6344.0
2022-11-28 15:00:00,459.12,459.16,458.83,458.9,6646.0,443.4697,443.5083,443.1896,443.2572,6646.0
2022-11-28 15:05:00,458.73,458.82,458.5,458.6,3269.0,443.093,443.1799,442.8708,442.9674,3269.0
2022-11-28 15:10:00,458.43,458.43,458.05,458.08,2061.0,442.8032,442.8032,442.4362,442.4651,2061.0
2022-11-28 15:15:00,458.13,458.13,457.81,457.86,9129.0,442.5134,442.5134,442.2043,442.2526,9129.0
2022-11-28 15:20:00,457.89,458.04,457.63,457.66,2800.0,442.2816,442.4265,442.0305,442.0595,2800.0
2022-11-28 15:25:00,457.56,457.56,457.36,457.53,7178.0,441.9629,441.9629,441.7697,441.9339,7178.0
2022-11-28 15:30:00,457.49,457.75,457.4,457.69,6816.0,441.8953,442.1464,441.8083,442.0884,6816.0
2022-11-28 15:35:00,457.68,458.1,457.68,458.08,5346.0,442.0788,442.4845,442.0788,442.4651,5346.0
2022-11-28 15:40:00,458.0,458.54,458.0,458.54,4147.0,442.3879,442.9095,442.3879,442.9095,4147.0
2022-11-28 15:45:00,458.48,458.51,457.8,457.8,7037.0,442.8515,442.8805,442.1947,442.1947,7037.0
2022-11-28 15:50:00,457.86,458.59,457.86,458.4,14381.0,442.2526,442.9578,442.2526,442.7742,14381.0
2022-11-28 15:55:00,458.38,458.73,458.32,458.35,36197.0,442.7549,443.093,442.697,442.7259,36197.0
2022-11-29 09:30:00,458.3,459.92,458.3,459.92,16749.0,442.6776,444.2424,442.6776,444.2424,16749.0
2022-11-29 09:35:00,459.78,459.97,459.44,459.5,9009.0,444.1072,444.2907,443.7788,443.8367,9009.0
2022-11-29 09:40:00,459.75,460.59,459.53,459.96,13745.0,444.0782,444.8896,443.8657,444.2811,13745.0
2022-11-29 09:45:00,459.97,460.18,459.73,459.91,6596.0,444.2907,444.4936,444.0589,444.2328,6596.0
2022-11-29 09:50:00,459.62,460.28,459.62,460.22,10463.0,443.9526,444.5902,443.9526,444.5322,10463.0
2022-11-29 09:55:00,460.08,460.74,459.99,460.45,5156.0,444.397,445.0345,444.31,444.7544,5156.0
2022-11-29 10:00:00,460.58,461.16,460.46,460.62,10282.0,444.8799,445.4402,444.764,444.9186,10282.0
2022-11-29 10:05:00,460.62,461.29,460.52,461.17,11772.0,444.9186,445.5657,444.822,445.4498,11772.0
2022-11-29 10:10:00,461.19,461.22,460.4,460.67,9883.0,445.4691,445.4981,444.7061,444.9669,9883.0
2022-11-29 10:15:00,460.68,461.66,460.68,461.13,18141.0,444.9765,445.9231,444.9765,445.4112,18141.0
2022-11-29 10:20:00,461.47,461.65,461.32,461.32,5938.0,445.7396,445.9135,445.5947,445.5947,5938.0
2022-11-29 10:25:00,461.43,461.93,461.2,461.81,7354.0,445.701,446.1839,445.4788,446.068,7354.0
2022-11-29 10:30:00,461.89,462.19,461.89,462.03,1973.0,446.1453,446.435,446.1453,446.2805,1973.0
2022-11-29 10:35:00,461.69,461.84,461.69,461.7,300.0,445.9521,446.097,445.9521,445.9617,300.0
2022-11-29 10:40:00,461.69,461.69,461.4,461.52,510.0,445.9521,445.9521,445.672,445.7879,510.0
2022-11-29 10:45:00,461.28,461.57,461.28,461.57,500.0,445.5561,445.8362,445.5561,445.8362,500.0
2022-11-29 10:50:00,461.86,461.87,460.9,460.9,1744.0,446.1163,446.126,445.189,445.189,1744.0
2022-11-29 10:55:00,460.9,461.59,460.86,461.38,2201.0,445.189,445.8555,445.1504,445.6527,2201.0
2022-11-29 11:00:00,461.47,461.57,460.08,460.2,2833.0,445.7396,445.8362,444.397,444.5129,2833.0
2022-11-29 11:05:00,460.35,460.41,459.64,459.64,2818.0,444.6578,444.7157,443.972,443.972,2818.0
2022-11-29 11:10:00,459.25,459.73,459.25,459.57,2980.0,443.5953,444.0589,443.5953,443.9044,2980.0
2022-11-29 11:15:00,459.52,459.6,459.08,459.08,6887.0,443.8561,443.9333,443.4311,443.4311,6887.0
2022-11-29 11:20:00,459.14,459.22,458.84,458.92,2600.0,443.489,443.5663,443.1992,443.2765,2600.0
2022-11-29 11:25:00,458.91,459.13,458.51,458.56,4519.0,443.2669,443.4794,442.8805,442.9288,4519.0
2022-11-29 11:30:00,458.67,459.35,458.64,459.17,4167.0,443.035,443.6919,443.0061,443.518,4167.0
2022-11-29 11:35:00,459.07,459.27,458.97,459.27,963.0,443.4214,443.6146,443.3248,443.6146,963.0
2022-11-29 11:40:00,459.56,459.57,459.31,459.31,1200.0,443.8947,443.9044,443.6532,443.6532,1200.0
2022-11-29 11:45:00,459.26,459.52,459.21,459.34,1226.0,443.6049,443.8561,443.5566,443.6822,1226.0
2022-11-29 11:50:00,459.32,459.39,458.99,459.38,4533.0,443.6629,443.7305,443.3441,443.7208,4533.0
2022-11-29 11:55:00,460.02,460.1,459.95,460.07,2088.0,444.339,444.4163,444.2714,444.3873,2088.0
2022-11-29 12:00:00,460.16,460.17,459.67,459.73,4057.0,444.4742,444.4839,444.0009,444.0589,4057.0
2022-11-29 12:05:00,459.71,459.99,459.71,459.99,1676.0,444.0396,444.31,444.0396,444.31,1676.0
2022-11-29 12:10:00,459.79,459.82,459.48,459.61,1638.0,444.1169,444.1458,443.8174,443.943,1638.0
2022-11-29 12:15:00,459.67,459.68,459.26,459.58,1284.0,444.0009,444.0106,443.6049,443.914,1284.0
2022-11-29 12:20:00,459.58,459.58,459.25,459.25,869.0,443.914,443.914,443.5953,443.5953,869.0
2022-11-29 12:25:00,459.34,459.64,459.24,459.24,923.0,443.6822,443.972,443.5856,443.5856,923.0
2022-11-29 12:30:00,459.37,459.62,459.36,459.61,306.0,443.7112,443.9526,443.7015,443.943,306.0
2022-11-29 12:35:00,459.58,460.44,459.58,460.35,6551.0,443.914,444.7447,443.914,444.6578,6551.0
2022-11-29 12:40:00,460.43,460.44,460.43,460.43,188.0,444.735,444.7447,444.735,444.735,188.0
2022-11-29 12:45:00,460.2,460.2,459.95,459.96,1145.0,444.5129,444.5129,444.2714,444.2811,1145.0
2022-11-29 12:50:00,460.16,460.16,459.9,459.9,600.0,444.4742,444.4742,444.2231,444.2231,600.0
2022-11-29 12:55:00,459.92,460.14,459.92,459.93,500.0,444.2424,444.4549,444.2424,444.2521,500.0
2022-11-29 13:00:00,459.86,459.99,459.55,459.59,4634.0,444.1845,444.31,443.885,443.9237,4634.0
2022-11-29 13:05:00,459.83,459.83,459.63,459.63,11341.0,444.1555,444.1555,443.9623,443.9623,11341.0
2022-11-29 13:10:00,459.72,460.2,459.7,460.2,1430.0,444.0492,444.5129,444.0299,444.5129,1430.0
2022-11-29 13:15:00,460.22,460.22,459.5,459.5,3491.0,444.5322,444.5322,443.8367,443.8367,3491.0
2022-11-29 13:20:00,459.36,459.36,459.36,459.36,100.0,443.7015,443.7015,443.7015,443.7015,100.0
2022-11-29 13:25:00,459.22,459.22,458.81,458.94,870.0,443.5663,443.5663,443.1703,443.2958,870.0
2022-11-29 13:30:00,459.27,459.27,459.27,459.27,100.0,443.6146,443.6146,443.6146,443.6146,100.0
2022-11-29 13:35:00,459.31,459.35,459.31,459.35,200.0,443.6532,443.6919,443.6532,443.6919,200.0
2022-11-29 13:40:00,459.52,459.54,459.44,459.48,1550.0,443.8561,443.8754,443.7788,443.8174,1550.0
2022-11-29 13:45:00,459.58,459.69,459.48,459.48,1196.0,443.914,444.0203,443.8174,443.8174,1196.0
2022-11-29 13:50:00,459.44,459.65,459.24,459.65,4055.0,443.7788,443.9816,443.5856,443.9816,4055.0
2022-11-29 13:55:00,459.7,460.02,459.67,460.02,1525.0,444.0299,444.339,444.0009,444.339,1525.0
2022-11-29 14:00:00,460.05,460.92,460.02,460.92,10921.0,444.368,445.2083,444.339,445.2083,10921.0
2022-11-29 14:05:00,460.72,460.83,460.67,460.71,5635.0,445.0152,445.1214,444.9669,445.0055,5635.0
2022-11-29 14:10:00,460.74,460.74,460.47,460.47,4681.0,445.0345,445.0345,444.7737,444.7737,4681.0
2022-11-29 14:15:00,460.42,460.49,460.29,460.38,2421.0,444.7254,444.793,444.5998,444.6867,2421.0
2022-11-29 14:20:00,460.39,460.44,459.87,459.87,2152.0,444.6964,444.7447,444.1941,444.1941,2152.0
2022-11-29 14:25:00,459.85,459.85,459.42,459.42,499.0,444.1748,444.1748,443.7595,443.7595,499.0
2022-11-29 14:30:00,459.41,459.41,459.15,459.25,1790.0,443.7498,443.7498,443.4987,443.5953,1790.0
2022-11-29 14:35:00,459.39,459.39,458.98,458.98,1603.0,443.7305,443.7305,443.3345,443.3345,1603.0
2022-11-29 14:40:00,459.25,459.27,458.79,458.79,2481.0,443.5953,443.6146,443.1509,443.1509,2481.0
2022-11-29 14:45:00,458.84,458.89,458.76,458.89,1444.0,443.1992,443.2475,443.122,443.2475,1444.0
2022-11-29 14:50:00,458.9,459.07,458.85,458.95,3060.0,443.2572,443.4214,443.2089,443.3055,3060.0
2022-11-29 14:55:00,459.03,459.32,459.03,459.31,2976.0,443.3828,443.6629,443.3828,443.6532,2976.0
2022-11-29 15:00:00,459.33,459.46,459.17,459.18,3914.0,443.6725,443.7981,443.518,443.5276,3914.0
2022-11-29 15:05:00,459.21,459.88,459.21,459.88,3188.0,443.5566,444.2038,443.5566,444.2038,3188.0
2022-11-29 15:10:00,459.71,459.77,459.6,459.77,1441.0,444.0396,444.0975,443.9333,444.0975,1441.0
2022-11-29 15:15:00,459.79,459.94,459.76,459.79,2800.0,444.1169,444.2617,444.0879,444.1169,2800.0
2022-11-29 15:20:00,459.77,460.06,459.47,459.51,4732.0,444.0975,444.3777,443.8078,443.8464,4732.0
2022-11-29 15:25:00,459.47,459.79,459.47,459.73,1400.0,443.8078,444.1169,443.8078,444.0589,1400.0
2022-11-29 15:30:00,459.66,460.27,459.57,460.25,4204.0,443.9913,444.5805,443.9044,444.5612,4204.0
2022-11-29 15:35:00,460.28,460.28,459.85,459.91,1998.0,444.5902,444.5902,444.1748,444.2328,1998.0
2022-11-29 15:40:00,459.88,460.19,459.83,459.83,3321.0,444.2038,444.5032,444.1555,444.1555,3321.0
2022-11-29 15:45:00,459.78,459.9,459.55,459.9,2793.0,444.1072,444.2231,443.885,444.2231,2793.0
2022-11-29 15:50:00,459.94,460.04,459.55,459.63,9695.0,444.2617,444.3583,443.885,443.9623,9695.0
2022-11-29 15:55:00,459.65,460.12,459.65,459.9,32255.0,443.9816,444.4356,443.9816,444.2231,32255.0
2022-11-30 09:30:00,460.08,461.08,460.08,460.55,14393.0,444.397,445.3629,444.397,444.8509,14393.0
2022-11-30 09:35:00,460.47,460.56,458.84,458.84,7665.0,444.7737,444.8606,443.1992,443.1992,7665.0
2022-11-30 09:40:00,458.72,459.62,458.68,459.12,8949.0,443.0833,443.9526,443.0447,443.4697,8949.0
2022-11-30 09:45:00,459.02,459.26,457.67,457.73,12821.0,443.3731,443.6049,442.0691,442.1271,12821.0
2022-11-30 09:50:00,457.6,457.84,457.19,457.56,8909.0,442.0015,442.2333,441.6055,441.9629,8909.0
2022-11-30 09:55:00,457.65,458.07,457.54,457.91,4992.0,442.0498,442.4555,441.9436,442.3009,4992.0
2022-11-30 10:00:00,457.76,458.39,457.18,458.18,11997.0,442.1561,442.7646,441.5958,442.5617,11997.0
2022-11-30 10:05:00,458.2,458.21,457.83,458.16,3980.0,442.5811,442.5907,442.2237,442.5424,3980.0
2022-11-30 10:10:00,458.32,458.48,457.82,458.03,8151.0,442.697,442.8515,442.214,442.4168,8151.0
2022-11-30 10:15:00,457.89,457.89,457.35,457.58,3816.0,442.2816,442.2816,441.76,441.9822,3816.0
2022-11-30 10:20:00,457.5,457.6,457.27,457.6,5045.0,441.9049,442.0015,441.6828,442.0015,5045.0
2022-11-30 10:25:00,457.5,457.51,457.01,457.02,5179.0,441.9049,441.9146,441.4316,441.4413,5179.0
2022-11-30 10:30:00,457.28,457.35,456.98,457.27,2800.0,441.6924,441.76,441.4026,441.6828,2800.0
2022-11-30 10:35:00,457.37,457.68,457.18,457.65,4414.0,441.7793,442.0788,441.5958,442.0498,4414.0
2022-11-30 10:40:00,457.81,458.17,457.8,458.02,6683.0,442.2043,442.5521,442.1947,442.4072,6683.0
2022-11-30 10:45:00,457.78,457.79,457.2,457.22,2083.0,442.1754,442.185,441.6151,441.6345,2083.0
2022-11-30 10:50:00,457.03,457.55,456.97,457.15,2128.0,441.4509,441.9532,441.393,441.5668,2128.0
2022-11-30 10:55:00,457.09,457.53,457.09,457.33,1273.0,441.5089,441.9339,441.5089,441.7407,1273.0
2022-11-30 11:00:00,457.49,457.52,457.04,457.18,3477.0,441.8953,441.9242,441.4606,441.5958,3477.0
2022-11-30 11:05:00,457.45,458.22,457.44,458.22,6117.0,441.8566,442.6004,441.847,442.6004,6117.0
2022-11-30 11:10:00,458.16,458.64,458.05,458.64,3724.0,442.5424,443.0061,442.4362,443.0061,3724.0
2022-11-30 11:15:00,458.6,458.82,458.36,458.49,2800.0,442.9674,443.1799,442.7356,442.8612,2800.0
2022-11-30 11:20:00,458.56,458.68,458.43,458.43,6464.0,442.9288,443.0447,442.8032,442.8032,6464.0
2022-11-30 11:25:00,458.46,458.9,458.46,458.79,4180.0,442.8322,443.2572,442.8322,443.1509,4180.0
2022-11-30 11:30:00,458.98,459.26,458.67,459.07,8425.0,443.3345,443.6049,443.035,443.4214,8425.0
2022-11-30 11:35:00,459.11,459.34,458.9,458.9,2108.0,443.46,443.6822,443.2572,443.2572,2108.0
2022-11-30 11:40:00,458.91,459.04,458.82,458.82,3026.0,443.2669,443.3924,443.1799,443.1799,3026.0
2022-11-30 11:45:00,458.61,458.8,458.6,458.77,3404.0,442.9771,443.1606,442.9674,443.1316,3404.0
2022-11-30 11:50:00,458.8,458.81,458.32,458.32,3713.0,443.1606,443.1703,442.697,442.697,3713.0
2022-11-30 11:55:00,458.25,458.25,458.11,458.14,1932.0,442.6293,442.6293,442.4941,442.5231,1932.0
2022-11-30 12:00:00,458.03,458.1,457.89,458.1,3733.0,442.4168,442.4845,442.2816,442.4845,3733.0
2022-11-30 12:05:00,458.11,458.11,457.16,457.29,5144.0,442.4941,442.4941,441.5765,441.7021,5144.0
2022-11-30 12:10:00,457.37,457.42,457.25,457.36,4500.0,441.7793,441.8276,441.6634,441.7697,4500.0
2022-11-30 12:15:00,457.32,457.33,456.33,456.42,14555.0,441.7311,441.7407,440.7748,440.8617,14555.0
2022-11-30 12:20:00,456.19,456.44,455.99,456.33,7926.0,440.6396,440.881,440.4464,440.7748,7926.0
2022-11-30 12:25:00,456.36,456.57,456.35,456.5,3025.0,440.8038,441.0066,440.7941,440.939,3025.0
2022-11-30 12:30:00,456.59,456.64,456.28,456.55,4540.0,441.0259,441.0742,440.7265,440.9873,4540.0
2022-11-30 12:35:00,456.43,456.44,455.99,456.09,900.0,440.8714,440.881,440.4464,440.543,900.0
2022-11-30 12:40:00,456.04,456.8,456.04,456.69,4000.0,440.4947,441.2288,440.4947,441.1225,4000.0
2022-11-30 12:45:00,456.66,456.88,456.58,456.7,4300.0,441.0935,441.306,441.0163,441.1322,4300.0
2022-11-30 12:50:00,456.71,457.06,456.71,457.06,3960.0,441.1418,441.4799,441.1418,441.4799,3960.0
2022-11-30 12:55:00,457.06,457.17,456.96,457.05,2300.0,441.4799,441.5862,441.3833,441.4703,2300.0
2022-11-30 13:00:00,457.13,457.52,457.05,457.52,6642.0,441.5475,441.9242,441.4703,441.9242,6642.0
2022-11-30 13:05:00,457.49,457.89,457.49,457.82,6122.0,441.8953,442.2816,441.8953,442.214,6122.0
2022-11-30 13:10:00,457.83,457.83,457.5,457.61,6367.0,442.2237,442.2237,441.9049,442.0112,6367.0
2022-11-30 13:15:00,457.63,457.63,457.31,457.31,3200.0,442.0305,442.0305,441.7214,441.7214,3200.0
2022-11-30 13:20:00,457.29,457.52,457.24,457.52,5791.0,441.7021,441.9242,441.6538,441.9242,5791.0
2022-11-30 13:25:00,457.59,457.77,457.42,457.42,4633.0,441.9918,442.1657,441.8276,441.8276,4633.0
2022-11-30 13:30:00,457.56,460.72,457.05,459.51,42275.0,441.9629,445.0152,441.4703,443.8464,42275.0
2022-11-30 13:35:00,460.21,462.09,459.76,461.42,15827.0,444.5225,446.3385,444.0879,445.6913,15827.0
2022-11-30 13:40:00,461.84,461.95,460.96,461.24,9424.0,446.097,446.2032,445.247,445.5174,9424.0
2022-11-30 13:45:00,461.46,461.46,459.69,460.96,9803.0,445.7299,445.7299,444.0203,445.247,9803.0
2022-11-30 13:50:00,461.03,461.09,460.55,461.05,4232.0,445.3146,445.3725,444.8509,445.3339,4232.0
2022-11-30 13:55:00,461.28,463.5,461.28,463.3,15919.0,445.5561,447.7004,445.5561,447.5072,15919.0
2022-11-30 14:00:00,463.39,464.37,463.39,464.17,19470.0,447.5941,448.5407,447.5941,448.3476,19470.0
2022-11-30 14:05:00,464.33,465.02,464.13,464.4,22779.0,448.5021,449.1686,448.3089,448.5697,22779.0
2022-11-30 14:10:00,464.34,465.44,464.33,465.18,21267.0,448.5118,449.5743,448.5021,449.3231,21267.0
2022-11-30 14:15:00,465.37,467.42,465.33,467.25,39225.0,449.5066,451.4868,449.468,451.3226,39225.0
2022-11-30 14:20:00,467.46,467.49,466.63,466.85,40131.0,451.5254,451.5544,450.7237,450.9362,40131.0
2022-11-30 14:25:00,466.78,467.47,466.48,467.01,32853.0,450.8686,451.5351,450.5788,451.0907,32853.0
2022-11-30 14:30:00,467.05,467.11,466.33,467.0,21738.0,451.1294,451.1873,450.4339,451.0811,21738.0
2022-11-30 14:35:00,466.99,467.19,466.29,466.4,17129.0,451.0714,451.2646,450.3953,450.5015,17129.0
2022-11-30 14:40:00,466.59,466.79,465.96,466.14,12467.0,450.6851,450.8782,450.0765,450.2504,12467.0
2022-11-30 14:45:00,466.09,466.54,465.94,466.43,14533.0,450.2021,450.6368,450.0572,450.5305,14533.0
2022-11-30 14:50:00,466.47,466.91,466.1,466.23,13393.0,450.5691,450.9942,450.2118,450.3373,13393.0
2022-11-30 14:55:00,466.26,466.45,465.84,466.45,7848.0,450.3663,450.5498,449.9606,450.5498,7848.0
2022-11-30 15:00:00,466.44,467.12,466.24,467.08,15293.0,450.5402,451.197,450.347,451.1584,15293.0
2022-11-30 15:05:00,467.08,467.73,466.97,467.44,24777.0,451.1584,451.7862,451.0521,451.5061,24777.0
2022-11-30 15:10:00,467.47,467.53,467.28,467.45,13426.0,451.5351,451.593,451.3515,451.5157,13426.0
2022-11-30 15:15:00,467.47,468.18,467.36,467.81,18057.0,451.5351,452.2209,451.4288,451.8635,18057.0
2022-11-30 15:20:00,467.72,468.0,467.72,467.82,7875.0,451.7765,452.047,451.7765,451.8731,7875.0
2022-11-30 15:25:00,467.83,468.07,467.82,468.01,10670.0,451.8828,452.1146,451.8731,452.0567,10670.0
2022-11-30 15:30:00,468.01,468.85,467.96,468.79,20068.0,452.0567,452.868,452.0084,452.8101,20068.0
2022-11-30 15:35:00,468.83,469.3,468.35,468.5,19119.0,452.8487,453.3027,452.3851,452.53,19119.0
2022-11-30 15:40:00,468.42,468.57,468.26,468.37,23639.0,452.4527,452.5976,452.2981,452.4044,23639.0
2022-11-30 15:45:00,468.35,469.09,468.35,468.94,29874.0,452.3851,453.0998,452.3851,452.955,29874.0
2022-11-30 15:50:00,469.0,470.3,469.0,470.14,68503.0,453.0129,454.2686,453.0129,454.114,68503.0
2022-11-30 15:55:00,470.18,470.79,469.82,470.7,81644.0,454.1527,454.7419,453.805,454.655,81644.0
2022-12-01 09:30:00,473.11,475.17,472.08,473.19,46558.0,456.9828,458.9726,455.9879,457.0601,46558.0
2022-12-01 09:35:00,473.36,473.56,471.9,472.26,18095.0,457.2243,457.4175,455.8141,456.1618,18095.0
2022-12-01 09:40:00,472.16,472.75,472.0,472.37,13608.0,456.0652,456.6351,455.9106,456.268,13608.0
2022-12-01 09:45:00,472.33,472.81,472.06,472.57,10008.0,456.2294,456.693,455.9686,456.4612,10008.0
2022-12-01 09:50:00,472.69,473.37,472.65,473.16,7863.0,456.5771,457.2339,456.5385,457.0311,7863.0
2022-12-01 09:55:00,473.1,473.7,472.93,473.04,19053.0,456.9731,457.5527,456.8089,456.9152,19053.0
2022-12-01 10:00:00,473.14,473.69,472.3,472.57,12319.0,457.0118,457.543,456.2004,456.4612,12319.0
2022-12-01 10:05:00,472.36,473.12,472.22,472.26,14367.0,456.2584,456.9925,456.1231,456.1618,14367.0
2022-12-01 10:10:00,472.21,472.27,470.13,470.84,20795.0,456.1135,456.1714,454.1044,454.7902,20795.0
2022-12-01 10:15:00,470.95,471.24,469.79,470.19,17638.0,454.8964,455.1766,453.776,454.1623,17638.0
2022-12-01 10:20:00,469.75,469.91,469.21,469.33,9789.0,453.7373,453.8919,453.2157,453.3317,9789.0
2022-12-01 10:25:00,469.07,469.5,468.82,468.82,7846.0,453.0805,453.4959,452.839,452.839,7846.0
2022-12-01 10:30:00,468.8,469.17,468.29,469.06,6220.0,452.8197,453.1771,452.3271,453.0709,6220.0
2022-12-01 10:35:00,468.96,469.64,468.96,469.64,3843.0,452.9743,453.6311,452.9743,453.6311,3843.0
2022-12-01 10:40:00,469.28,469.67,469.13,469.32,3778.0,453.2834,453.6601,453.1385,453.322,3778.0
2022-12-01 10:45:00,469.41,470.21,469.37,470.21,6488.0,453.4089,454.1817,453.3703,454.1817,6488.0
2022-12-01 10:50:00,470.15,470.94,470.15,470.56,11439.0,454.1237,454.8868,454.1237,454.5197,11439.0
2022-12-01 10:55:00,470.53,471.18,470.15,471.17,16160.0,454.4908,455.1186,454.1237,455.1089,16160.0
2022-12-01 11:00:00,470.99,471.12,470.64,470.8,12376.0,454.9351,455.0606,454.597,454.7515,12376.0
2022-12-01 11:05:00,470.91,471.04,470.24,471.0,4897.0,454.8578,454.9834,454.2106,454.9447,4897.0
2022-12-01 11:10:00,470.8,470.86,470.37,470.86,5260.0,454.7515,454.8095,454.3362,454.8095,5260.0
2022-12-01 11:15:00,470.84,470.84,469.5,469.89,11388.0,454.7902,454.7902,453.4959,453.8726,11388.0
2022-12-01 11:20:00,470.2,470.8,469.97,470.11,3667.0,454.172,454.7515,453.9498,454.0851,3667.0
2022-12-01 11:25:00,470.1,470.37,469.89,470.15,3633.0,454.0754,454.3362,453.8726,454.1237,3633.0
2022-12-01 11:30:00,470.28,470.74,470.09,470.74,2225.0,454.2493,454.6936,454.0658,454.6936,2225.0
2022-12-01 11:35:00,470.77,470.99,470.32,470.56,3613.0,454.7226,454.9351,454.2879,454.5197,3613.0
2022-12-01 11:40:00,470.39,470.99,470.32,470.86,6919.0,454.3555,454.9351,454.2879,454.8095,6919.0
2022-12-01 11:45:00,470.71,470.85,470.35,470.35,4076.0,454.6646,454.7998,454.3169,454.3169,4076.0
2022-12-01 11:50:00,470.33,470.62,469.97,470.53,8696.0,454.2976,454.5777,453.9498,454.4908,8696.0
2022-12-01 11:55:00,470.33,470.66,470.33,470.41,5885.0,454.2976,454.6163,454.2976,454.3748,5885.0
2022-12-01 12:00:00,470.49,470.5,469.49,469.54,3299.0,454.4521,454.4618,453.4862,453.5345,3299.0
2022-12-01 12:05:00,469.4,469.4,468.44,468.54,25741.0,453.3993,453.3993,452.472,452.5686,25741.0
2022-12-01 12:10:00,468.42,469.05,468.37,468.85,9335.0,452.4527,453.0612,452.4044,452.868,9335.0
2022-12-01 12:15:00,468.7,469.13,468.7,468.7,3171.0,452.7231,453.1385,452.7231,452.7231,3171.0
2022-12-01 12:20:00,468.74,469.81,468.74,469.7,3181.0,452.7618,453.7953,452.7618,453.689,3181.0
2022-12-01 12:25:00,469.72,470.17,469.68,469.99,9333.0,453.7084,454.143,453.6697,453.9692,9333.0
2022-12-01 12:30:00,470.01,470.59,470.01,470.49,4128.0,453.9885,454.5487,453.9885,454.4521,4128.0
2022-12-01 12:35:00,470.36,470.4,470.04,470.1,3951.0,454.3265,454.3652,454.0175,454.0754,3951.0
2022-12-01 12:40:00,470.0,470.0,469.48,469.48,627.0,453.9788,453.9788,453.4765,453.4765,627.0
2022-12-01 12:45:00,469.77,469.79,469.27,469.66,2682.0,453.7567,453.776,453.2737,453.6504,2682.0
2022-12-01 12:50:00,469.68,469.99,469.67,469.71,2464.0,453.6697,453.9692,453.6601,453.6987,2464.0
2022-12-01 12:55:00,469.83,469.98,469.58,469.74,1571.0,453.8146,453.9595,453.5731,453.7277,1571.0
2022-12-01 13:00:00,469.99,470.08,469.88,470.04,6029.0,453.9692,454.0561,453.8629,454.0175,6029.0
2022-12-01 13:05:00,470.08,470.79,470.05,470.52,5468.0,454.0561,454.7419,454.0271,454.4811,5468.0
2022-12-01 13:10:00,470.54,470.59,470.17,470.17,4465.0,454.5004,454.5487,454.143,454.143,4465.0
2022-12-01 13:15:00,470.24,470.24,469.02,469.27,9878.0,454.2106,454.2106,453.0322,453.2737,9878.0
2022-12-01 13:20:00,469.16,469.37,469.09,469.36,547.0,453.1675,453.3703,453.0998,453.3606,547.0
2022-12-01 13:25:00,469.52,469.55,469.21,469.38,2819.0,453.5152,453.5442,453.2157,453.38,2819.0
2022-12-01 13:30:00,469.33,469.49,468.98,469.15,3029.0,453.3317,453.4862,452.9936,453.1578,3029.0
2022-12-01 13:35:00,469.36,469.55,469.28,469.29,2697.0,453.3606,453.5442,453.2834,453.293,2697.0
2022-12-01 13:40:00,469.32,469.68,469.32,469.58,1267.0,453.322,453.6697,453.322,453.5731,1267.0
2022-12-01 13:45:00,469.61,469.74,469.36,469.41,2612.0,453.6021,453.7277,453.3606,453.4089,2612.0
2022-12-01 13:50:00,469.42,469.42,468.96,469.2,1020.0,453.4186,453.4186,452.9743,453.2061,1020.0
2022-12-01 13:55:00,469.18,469.36,469.18,469.29,2196.0,453.1868,453.3606,453.1868,453.293,2196.0
2022-12-01 14:00:00,469.23,469.39,468.57,468.58,2779.0,453.2351,453.3896,452.5976,452.6072,2779.0
2022-12-01 14:05:00,468.56,468.71,468.53,468.58,1562.0,452.5879,452.7328,452.5589,452.6072,1562.0
2022-12-01 14:10:00,468.61,469.16,468.61,469.16,2957.0,452.6362,453.1675,452.6362,453.1675,2957.0
2022-12-01 14:15:00,469.16,469.44,469.16,469.4,3272.0,453.1675,453.4379,453.1675,453.3993,3272.0
2022-12-01 14:20:00,469.38,469.46,468.96,469.24,2455.0,453.38,453.4572,452.9743,453.2447,2455.0
2022-12-01 14:25:00,469.29,469.5,469.17,469.43,2764.0,453.293,453.4959,453.1771,453.4282,2764.0
2022-12-01 14:30:00,469.55,469.75,469.21,469.75,2430.0,453.5442,453.7373,453.2157,453.7373,2430.0
2022-12-01 14:35:00,469.68,469.68,469.47,469.62,1650.0,453.6697,453.6697,453.4669,453.6118,1650.0
2022-12-01 14:40:00,469.58,469.91,469.51,469.51,7263.0,453.5731,453.8919,453.5055,453.5055,7263.0
2022-12-01 14:45:00,469.53,469.78,469.53,469.73,9745.0,453.5248,453.7663,453.5248,453.718,9745.0
2022-12-01 14:50:00,469.68,470.12,469.68,469.81,3240.0,453.6697,454.0947,453.6697,453.7953,3240.0
2022-12-01 14:55:00,469.84,469.86,469.71,469.75,2649.0,453.8243,453.8436,453.6987,453.7373,2649.0
2022-12-01 15:00:00,469.84,470.05,469.74,469.95,5262.0,453.8243,454.0271,453.7277,453.9305,5262.0
2022-12-01 15:05:00,469.91,470.46,469.91,470.15,5688.0,453.8919,454.4231,453.8919,454.1237,5688.0
2022-12-01 15:10:00,470.07,470.21,469.77,469.83,4477.0,454.0464,454.1817,453.7567,453.8146,4477.0
2022-12-01 15:15:00,469.88,470.0,469.57,469.62,5160.0,453.8629,453.9788,453.5635,453.6118,5160.0
2022-12-01 15:20:00,469.63,469.68,469.29,469.38,3269.0,453.6214,453.6697,453.293,453.38,3269.0
2022-12-01 15:25:00,469.39,469.71,469.28,469.65,11855.0,453.3896,453.6987,453.2834,453.6408,11855.0
2022-12-01 15:30:00,469.63,470.15,469.61,470.11,14212.0,453.6214,454.1237,453.6021,454.0851,14212.0
2022-12-01 15:35:00,470.11,470.35,470.11,470.34,6342.0,454.0851,454.3169,454.0851,454.3072,6342.0
2022-12-01 15:40:00,470.36,470.75,470.15,470.75,13906.0,454.3265,454.7033,454.1237,454.7033,13906.0
2022-12-01 15:45:00,470.68,470.7,469.87,469.9,32467.0,454.6356,454.655,453.8533,453.8822,32467.0
2022-12-01 15:50:00,469.97,470.51,469.97,470.04,19624.0,453.9498,454.4714,453.9498,454.0175,19624.0
2022-12-01 15:55:00,469.8,469.88,469.51,469.65,40766.0,453.7856,453.8629,453.5055,453.6408,40766.0
2022-12-02 09:30:00,464.17,465.98,464.17,465.84,17776.0,448.3476,450.0959,448.3476,449.9606,17776.0
2022-12-02 09:35:00,466.03,466.9,465.5,466.54,3234.0,450.1441,450.9845,449.6322,450.6368,3234.0
2022-12-02 09:40:00,466.7,466.86,465.55,465.64,17624.0,450.7913,450.9459,449.6805,449.7674,17624.0
2022-12-02 09:45:00,465.66,465.8,465.27,465.38,10466.0,449.7868,449.922,449.4101,449.5163,10466.0
2022-12-02 09:50:00,465.28,466.14,465.28,465.76,3900.0,449.4197,450.2504,449.4197,449.8834,3900.0
2022-12-02 09:55:00,466.15,466.93,466.15,466.93,4438.0,450.2601,451.0135,450.2601,451.0135,4438.0
2022-12-02 10:00:00,467.29,467.66,466.35,466.35,9983.0,451.3612,451.7186,450.4532,450.4532,9983.0
2022-12-02 10:05:00,466.69,467.2,466.1,466.63,13139.0,450.7816,451.2743,450.2118,450.7237,13139.0
2022-12-02 10:10:00,467.29,468.59,467.29,468.57,3982.0,451.3612,452.6169,451.3612,452.5976,3982.0
2022-12-02 10:15:00,468.49,468.5,467.32,467.44,13729.0,452.5203,452.53,451.3902,451.5061,13729.0
2022-12-02 10:20:00,467.45,467.72,467.27,467.4,4894.0,451.5157,451.7765,451.3419,451.4674,4894.0
2022-12-02 10:25:00,467.59,467.78,466.85,467.26,7270.0,451.651,451.8345,450.9362,451.3322,7270.0
2022-12-02 10:30:00,467.21,468.28,466.82,468.28,6757.0,451.2839,452.3175,450.9072,452.3175,6757.0
2022-12-02 10:35:00,468.13,468.2,467.52,467.75,8790.0,452.1726,452.2402,451.5834,451.8055,8790.0
2022-12-02 10:40:00,467.66,468.13,467.62,468.08,7388.0,451.7186,452.1726,451.6799,452.1243,7388.0
2022-12-02 10:45:00,468.03,468.34,467.87,467.9,5538.0,452.076,452.3754,451.9214,451.9504,5538.0
2022-12-02 10:50:00,468.22,468.95,467.68,468.55,7930.0,452.2595,452.9646,451.7379,452.5782,7930.0
2022-12-02 10:55:00,468.72,468.72,467.76,467.76,2437.0,452.7425,452.7425,451.8152,451.8152,2437.0
2022-12-02 11:00:00,467.79,467.9,467.47,467.9,1044.0,451.8442,451.9504,451.5351,451.9504,1044.0
2022-12-02 11:05:00,467.9,467.9,467.46,467.67,589.0,451.9504,451.9504,451.5254,451.7282,589.0
2022-12-02 11:10:00,467.86,468.45,467.73,468.45,2389.0,451.9118,452.4817,451.7862,452.4817,2389.0
2022-12-02 11:15:00,468.09,468.51,468.09,468.32,2014.0,452.1339,452.5396,452.1339,452.3561,2014.0
2022-12-02 11:20:00,468.19,468.6,468.19,468.5,1599.0,452.2305,452.6265,452.2305,452.53,1599.0
2022-12-02 11:25:00,468.6,468.84,468.6,468.75,984.0,452.6265,452.8584,452.6265,452.7714,984.0
2022-12-02 11:30:00,468.84,469.19,468.84,469.06,2258.0,452.8584,453.1964,452.8584,453.0709,2258.0
2022-12-02 11:35:00,469.19,469.77,469.01,469.48,4536.0,453.1964,453.7567,453.0226,453.4765,4536.0
2022-12-02 11:40:00,469.43,470.05,469.43,469.77,8927.0,453.4282,454.0271,453.4282,453.7567,8927.0
2022-12-02 11:45:00,469.97,470.13,469.56,469.56,9973.0,453.9498,454.1044,453.5538,453.5538,9973.0
2022-12-02 11:50:00,469.51,469.6,469.3,469.6,11123.0,453.5055,453.5925,453.3027,453.5925,11123.0
2022-12-02 11:55:00,469.79,469.8,469.34,469.34,3637.0,453.776,453.7856,453.3413,453.3413,3637.0
2022-12-02 12:00:00,469.4,469.79,469.32,469.79,1804.0,453.3993,453.776,453.322,453.776,1804.0
2022-12-02 12:05:00,469.58,470.13,469.57,469.76,1680.0,453.5731,454.1044,453.5635,453.747,1680.0
2022-12-02 12:10:00,469.97,470.43,469.96,470.43,2829.0,453.9498,454.3942,453.9402,454.3942,2829.0
2022-12-02 12:15:00,470.3,470.45,470.1,470.45,2975.0,454.2686,454.4135,454.0754,454.4135,2975.0
2022-12-02 12:20:00,470.1,470.19,469.88,469.92,1064.0,454.0754,454.1623,453.8629,453.9015,1064.0
2022-12-02 12:25:00,469.92,469.92,469.77,469.81,1890.0,453.9015,453.9015,453.7567,453.7953,1890.0
2022-12-02 12:30:00,469.88,469.98,469.85,469.98,1276.0,453.8629,453.9595,453.8339,453.9595,1276.0
2022-12-02 12:35:00,469.97,469.97,469.2,469.2,3133.0,453.9498,453.9498,453.2061,453.2061,3133.0
2022-12-02 12:40:00,469.09,469.4,468.97,469.4,1700.0,453.0998,453.3993,452.9839,453.3993,1700.0
2022-12-02 12:45:00,469.27,469.34,469.18,469.18,1207.0,453.2737,453.3413,453.1868,453.1868,1207.0
2022-12-02 12:50:00,468.96,469.08,468.96,469.06,1848.0,452.9743,453.0902,452.9743,453.0709,1848.0
2022-12-02 12:55:00,468.97,469.1,468.47,468.55,2224.0,452.9839,453.1095,452.501,452.5782,2224.0
2022-12-02 13:00:00,468.57,469.05,468.57,468.81,2250.0,452.5976,453.0612,452.5976,452.8294,2250.0
2022-12-02 13:05:00,468.73,468.73,468.56,468.72,4179.0,452.7521,452.7521,452.5879,452.7425,4179.0
2022-12-02 13:10:00,468.42,468.83,468.38,468.83,1729.0,452.4527,452.8487,452.414,452.8487,1729.0
2022-12-02 13:15:00,468.71,469.05,468.71,468.96,800.0,452.7328,453.0612,452.7328,452.9743,800.0
2022-12-02 13:20:00,468.8,468.93,468.7,468.73,2300.0,452.8197,452.9453,452.7231,452.7521,2300.0
2022-12-02 13:25:00,468.71,468.81,468.37,468.81,1700.0,452.7328,452.8294,452.4044,452.8294,1700.0
2022-12-02 13:30:00,468.92,469.09,468.79,469.09,5584.0,452.9356,453.0998,452.8101,453.0998,5584.0
2022-12-02 13:35:00,468.97,469.03,468.76,468.95,4047.0,452.9839,453.0419,452.7811,452.9646,4047.0
2022-12-02 13:40:00,469.04,469.19,469.03,469.17,800.0,453.0515,453.1964,453.0419,453.1771,800.0
2022-12-02 13:45:00,469.15,469.37,469.1,469.31,3859.0,453.1578,453.3703,453.1095,453.3123,3859.0
2022-12-02 13:50:00,469.19,469.44,469.19,469.42,1300.0,453.1964,453.4379,453.1964,453.4186,1300.0
2022-12-02 13:55:00,469.45,469.45,469.11,469.42,5906.0,453.4476,453.4476,453.1192,453.4186,5906.0
2022-12-02 14:00:00,469.42,469.54,469.33,469.52,4471.0,453.4186,453.5345,453.3317,453.5152,4471.0
2022-12-02 14:05:00,469.47,469.47,468.98,469.03,2160.0,453.4669,453.4669,452.9936,453.0419,2160.0
2022-12-02 14:10:00,468.79,468.94,468.75,468.94,3801.0,452.8101,452.955,452.7714,452.955,3801.0
2022-12-02 14:15:00,469.08,469.44,469.08,469.44,2045.0,453.0902,453.4379,453.0902,453.4379,2045.0
2022-12-02 14:20:00,469.55,469.59,469.25,469.46,1080.0,453.5442,453.5828,453.2544,453.4572,1080.0
2022-12-02 14:25:00,469.3,469.52,469.28,469.52,908.0,453.3027,453.5152,453.2834,453.5152,908.0
2022-12-02 14:30:00,469.49,469.65,469.21,469.65,1259.0,453.4862,453.6408,453.2157,453.6408,1259.0
2022-12-02 14:35:00,469.66,469.74,469.4,469.55,1199.0,453.6504,453.7277,453.3993,453.5442,1199.0
2022-12-02 14:40:00,469.49,469.77,469.49,469.77,1784.0,453.4862,453.7567,453.4862,453.7567,1784.0
2022-12-02 14:45:00,469.77,470.13,469.77,470.12,1801.0,453.7567,454.1044,453.7567,454.0947,1801.0
2022-12-02 14:50:00,470.2,470.67,470.16,470.67,4598.0,454.172,454.626,454.1334,454.626,4598.0
2022-12-02 14:55:00,470.75,471.38,470.75,471.35,13645.0,454.7033,455.3118,454.7033,455.2828,13645.0
2022-12-02 15:00:00,471.42,471.83,471.33,471.83,8962.0,455.3504,455.7464,455.2635,455.7464,8962.0
2022-12-02 15:05:00,471.79,472.16,471.51,472.16,15605.0,455.7078,456.0652,455.4373,456.0652,15605.0
2022-12-02 15:10:00,472.0,472.02,471.7,471.98,7224.0,455.9106,455.93,455.6209,455.8913,7224.0
2022-12-02 15:15:00,471.96,472.35,471.77,471.96,6072.0,455.872,456.2487,455.6885,455.872,6072.0
2022-12-02 15:20:00,471.95,471.98,471.52,471.52,3676.0,455.8623,455.8913,455.447,455.447,3676.0
2022-12-02 15:25:00,471.54,471.59,471.07,471.18,3338.0,455.4663,455.5146,455.0123,455.1186,3338.0
2022-12-02 15:30:00,471.21,471.37,470.82,470.82,3552.0,455.1476,455.3021,454.7709,454.7709,3552.0
2022-12-02 15:35:00,470.66,470.7,470.23,470.38,5493.0,454.6163,454.655,454.201,454.3459,5493.0
2022-12-02 15:40:00,470.42,470.43,470.28,470.36,2753.0,454.3845,454.3942,454.2493,454.3265,2753.0
2022-12-02 15:45:00,470.23,470.23,469.74,469.78,2886.0,454.201,454.201,453.7277,453.7663,2886.0
2022-12-02 15:50:00,469.85,470.02,469.55,469.8,7723.0,453.8339,453.9981,453.5442,453.7856,7723.0
2022-12-02 15:55:00,469.75,470.38,469.75,470.16,50959.0,453.7373,454.3459,453.7373,454.1334,50959.0
2022-12-05 09:30:00,466.68,466.68,464.25,465.35,20056.0,450.772,450.772,448.4248,449.4873,20056.0
2022-12-05 09:35:00,465.39,465.63,464.77,464.91,10293.0,449.526,449.7578,448.9271,449.0623,10293.0
2022-12-05 09:40:00,464.57,464.64,463.75,463.75,11966.0,448.7339,448.8015,447.9419,447.9419,11966.0
2022-12-05 09:45:00,463.76,463.86,462.95,463.39,7506.0,447.9515,448.0481,447.1691,447.5941,7506.0
2022-12-05 09:50:00,462.88,463.3,462.71,463.06,4767.0,447.1015,447.5072,446.9373,447.2754,4767.0
2022-12-05 09:55:00,462.75,462.75,462.09,462.15,6257.0,446.976,446.976,446.3385,446.3964,6257.0
2022-12-05 10:00:00,462.08,462.08,460.48,461.45,25762.0,446.3288,446.3288,444.7833,445.7203,25762.0
2022-12-05 10:05:00,461.76,462.32,461.31,461.45,9170.0,446.0197,446.5606,445.585,445.7203,9170.0
2022-12-05 10:10:00,461.4,462.12,461.27,461.85,10165.0,445.672,446.3674,445.5464,446.1066,10165.0
2022-12-05 10:15:00,461.59,461.92,461.42,461.45,4917.0,445.8555,446.1742,445.6913,445.7203,4917.0
2022-12-05 10:20:00,461.7,461.72,461.29,461.62,5352.0,445.9617,445.9811,445.5657,445.8845,5352.0
2022-12-05 10:25:00,461.5,462.08,461.01,461.07,6006.0,445.7686,446.3288,445.2953,445.3532,6006.0
2022-12-05 10:30:00,461.23,461.66,460.79,461.65,19487.0,445.5078,445.9231,445.0828,445.9135,19487.0
2022-12-05 10:35:00,461.61,461.82,461.33,461.76,11903.0,445.8748,446.0777,445.6044,446.0197,11903.0
2022-12-05 10:40:00,461.74,462.4,461.74,462.25,4154.0,446.0004,446.6379,446.0004,446.493,4154.0
2022-12-05 10:45:00,462.14,462.3,461.84,462.16,5873.0,446.3867,446.5413,446.097,446.4061,5873.0
2022-12-05 10:50:00,462.16,462.26,461.77,461.91,8194.0,446.4061,446.5027,446.0294,446.1646,8194.0
2022-12-05 10:55:00,462.0,462.31,461.59,462.06,4755.0,446.2515,446.551,445.8555,446.3095,4755.0
2022-12-05 11:00:00,462.07,462.46,461.72,462.28,5446.0,446.3191,446.6958,445.9811,446.522,5446.0
2022-12-05 11:05:00,462.33,462.33,461.96,462.11,3234.0,446.5703,446.5703,446.2129,446.3578,3234.0
2022-12-05 11:10:00,462.29,462.72,462.13,462.13,4508.0,446.5316,446.947,446.3771,446.3771,4508.0
2022-12-05 11:15:00,462.16,462.16,461.07,461.13,4186.0,446.4061,446.4061,445.3532,445.4112,4186.0
2022-12-05 11:20:00,460.99,461.02,460.56,460.56,9569.0,445.2759,445.3049,444.8606,444.8606,9569.0
2022-12-05 11:25:00,460.46,460.93,460.31,460.69,8193.0,444.764,445.218,444.6191,444.9862,8193.0
2022-12-05 11:30:00,460.75,460.82,460.1,460.11,5528.0,445.0441,445.1117,444.4163,444.4259,5528.0
2022-12-05 11:35:00,460.0,460.33,459.79,460.23,6276.0,444.3197,444.6384,444.1169,444.5419,6276.0
2022-12-05 11:40:00,460.31,460.6,460.11,460.11,9483.0,444.6191,444.8992,444.4259,444.4259,9483.0
2022-12-05 11:45:00,460.0,460.2,459.75,459.86,3533.0,444.3197,444.5129,444.0782,444.1845,3533.0
2022-12-05 11:50:00,459.75,460.0,459.59,459.84,5045.0,444.0782,444.3197,443.9237,444.1651,5045.0
2022-12-05 11:55:00,459.49,459.49,458.78,458.9,7657.0,443.8271,443.8271,443.1413,443.2572,7657.0
2022-12-05 12:00:00,458.8,458.98,458.54,458.94,4592.0,443.1606,443.3345,442.9095,443.2958,4592.0
2022-12-05 12:05:00,459.02,459.38,459.02,459.38,1554.0,443.3731,443.7208,443.3731,443.7208,1554.0
2022-12-05 12:10:00,459.38,459.63,459.24,459.59,6749.0,443.7208,443.9623,443.5856,443.9237,6749.0
2022-12-05 12:15:00,459.62,460.16,459.62,460.13,4530.0,443.9526,444.4742,443.9526,444.4453,4530.0
2022-12-05 12:20:00,460.21,460.34,460.06,460.26,20560.0,444.5225,444.6481,444.3777,444.5708,20560.0
2022-12-05 12:25:00,460.25,460.31,459.79,459.85,4289.0,444.5612,444.6191,444.1169,444.1748,4289.0
2022-12-05 12:30:00,459.77,459.98,459.18,459.4,4082.0,444.0975,444.3004,443.5276,443.7401,4082.0
2022-12-05 12:35:00,459.3,459.74,459.3,459.54,4464.0,443.6436,444.0686,443.6436,443.8754,4464.0
2022-12-05 12:40:00,459.58,459.58,459.13,459.24,1400.0,443.914,443.914,443.4794,443.5856,1400.0
2022-12-05 12:45:00,459.32,459.73,459.32,459.68,1529.0,443.6629,444.0589,443.6629,444.0106,1529.0
2022-12-05 12:50:00,459.55,459.55,458.9,458.92,3715.0,443.885,443.885,443.2572,443.2765,3715.0
2022-12-05 12:55:00,458.92,459.21,458.82,458.97,2937.0,443.2765,443.5566,443.1799,443.3248,2937.0
2022-12-05 13:00:00,458.88,459.2,458.86,459.16,1800.0,443.2379,443.547,443.2186,443.5083,1800.0
2022-12-05 13:05:00,458.99,459.32,458.94,459.15,1380.0,443.3441,443.6629,443.2958,443.4987,1380.0
2022-12-05 13:10:00,459.17,459.42,458.98,459.42,1587.0,443.518,443.7595,443.3345,443.7595,1587.0
2022-12-05 13:15:00,459.37,459.4,459.1,459.11,1622.0,443.7112,443.7401,443.4504,443.46,1622.0
2022-12-05 13:20:00,458.97,458.97,458.28,458.28,3675.0,443.3248,443.3248,442.6583,442.6583,3675.0
2022-12-05 13:25:00,458.26,458.64,458.19,458.54,5042.0,442.639,443.0061,442.5714,442.9095,5042.0
2022-12-05 13:30:00,458.58,458.83,458.41,458.83,1576.0,442.9481,443.1896,442.7839,443.1896,1576.0
2022-12-05 13:35:00,458.88,458.88,458.53,458.83,2038.0,443.2379,443.2379,442.8998,443.1896,2038.0
2022-12-05 13:40:00,458.99,458.99,458.48,458.59,1578.0,443.3441,443.3441,442.8515,442.9578,1578.0
2022-12-05 13:45:00,458.52,458.58,458.41,458.41,753.0,442.8901,442.9481,442.7839,442.7839,753.0
2022-12-05 13:50:00,458.36,458.42,458.12,458.36,1316.0,442.7356,442.7936,442.5038,442.7356,1316.0
2022-12-05 13:55:00,458.24,458.24,457.56,457.59,9082.0,442.6197,442.6197,441.9629,441.9918,9082.0
2022-12-05 14:00:00,457.58,457.68,457.36,457.58,3548.0,441.9822,442.0788,441.7697,441.9822,3548.0
2022-12-05 14:05:00,457.51,457.71,457.46,457.59,3760.0,441.9146,442.1078,441.8663,441.9918,3760.0
2022-12-05 14:10:00,457.66,458.1,457.66,458.1,1966.0,442.0595,442.4845,442.0595,442.4845,1966.0
2022-12-05 14:15:00,457.91,457.97,457.69,457.69,6179.0,442.3009,442.3589,442.0884,442.0884,6179.0
2022-12-05 14:20:00,457.67,457.68,457.27,457.28,5300.0,442.0691,442.0788,441.6828,441.6924,5300.0
2022-12-05 14:25:00,457.29,457.57,457.21,457.35,2891.0,441.7021,441.9725,441.6248,441.76,2891.0
2022-12-05 14:30:00,457.35,457.36,456.91,456.98,6610.0,441.76,441.7697,441.335,441.4026,6610.0
2022-12-05 14:35:00,456.99,457.22,456.96,456.98,5085.0,441.4123,441.6345,441.3833,441.4026,5085.0
2022-12-05 14:40:00,456.97,457.03,456.57,456.97,6034.0,441.393,441.4509,441.0066,441.393,6034.0
2022-12-05 14:45:00,456.85,456.92,456.54,456.92,9229.0,441.2771,441.3447,440.9776,441.3447,9229.0
2022-12-05 14:50:00,457.04,457.23,456.88,457.15,3770.0,441.4606,441.6441,441.306,441.5668,3770.0
2022-12-05 14:55:00,457.16,457.58,456.9,457.54,6796.0,441.5765,441.9822,441.3254,441.9436,6796.0
2022-12-05 15:00:00,457.55,457.85,457.42,457.84,6365.0,441.9532,442.243,441.8276,442.2333,6365.0
2022-12-05 15:05:00,457.79,458.22,457.35,458.06,4300.0,442.185,442.6004,441.76,442.4458,4300.0
2022-12-05 15:10:00,458.0,458.29,457.61,458.29,5800.0,442.3879,442.668,442.0112,442.668,5800.0
2022-12-05 15:15:00,458.27,458.27,457.67,457.76,16468.0,442.6487,442.6487,442.0691,442.1561,16468.0
2022-12-05 15:20:00,457.8,458.01,457.66,457.85,11130.0,442.1947,442.3975,442.0595,442.243,11130.0
2022-12-05 15:25:00,457.82,457.82,457.2,457.26,10919.0,442.214,442.214,441.6151,441.6731,10919.0
2022-12-05 15:30:00,457.26,458.03,457.25,457.77,11863.0,441.6731,442.4168,441.6634,442.1657,11863.0
2022-12-05 15:35:00,457.88,458.38,457.83,457.98,5430.0,442.272,442.7549,442.2237,442.3686,5430.0
2022-12-05 15:40:00,457.85,457.97,457.7,457.97,2630.0,442.243,442.3589,442.0981,442.3589,2630.0
2022-12-05 15:45:00,457.9,458.01,457.52,457.83,7011.0,442.2913,442.3975,441.9242,442.2237,7011.0
2022-12-05 15:50:00,457.85,458.14,457.49,458.13,9366.0,442.243,442.5231,441.8953,442.5134,9366.0
2022-12-05 15:55:00,458.2,458.6,458.04,458.33,99350.0,442.5811,442.9674,442.4265,442.7066,99350.0
2022-12-06 09:30:00,457.73,458.76,457.68,458.25,9945.0,442.1271,443.122,442.0788,442.6293,9945.0
2022-12-06 09:35:00,458.85,459.02,458.03,458.03,14223.0,443.2089,443.3731,442.4168,442.4168,14223.0
2022-12-06 09:40:00,458.51,458.54,456.94,457.27,6067.0,442.8805,442.9095,441.364,441.6828,6067.0
2022-12-06 09:45:00,457.11,458.06,456.37,457.99,13364.0,441.5282,442.4458,440.8134,442.3782,13364.0
2022-12-06 09:50:00,457.76,458.31,457.57,457.63,11040.0,442.1561,442.6873,441.9725,442.0305,11040.0
2022-12-06 09:55:00,457.6,457.77,456.78,456.78,3572.0,442.0015,442.1657,441.2095,441.2095,3572.0
2022-12-06 10:00:00,456.73,457.13,456.06,456.1,12748.0,441.1612,441.5475,440.514,440.5526,12748.0
2022-12-06 10:05:00,456.06,456.14,455.52,455.91,10204.0,440.514,440.5913,439.9924,440.3691,10204.0
2022-12-06 10:10:00,456.01,456.01,455.41,455.77,6227.0,440.4657,440.4657,439.8862,440.2339,6227.0
2022-12-06 10:15:00,455.87,456.01,455.53,455.8,6127.0,440.3305,440.4657,440.0021,440.2629,6127.0
2022-12-06 10:20:00,455.95,456.12,455.57,456.02,4118.0,440.4078,440.572,440.0407,440.4754,4118.0
2022-12-06 10:25:00,456.01,456.2,454.73,454.74,19062.0,440.4657,440.6492,439.2293,439.239,19062.0
2022-12-06 10:30:00,454.72,454.97,454.16,454.3,26367.0,439.2197,439.4612,438.6788,438.814,26367.0
2022-12-06 10:35:00,454.28,454.51,453.44,453.77,22948.0,438.7947,439.0168,437.9833,438.3021,22948.0
2022-12-06 10:40:00,453.4,454.48,453.01,454.48,7337.0,437.9447,438.9879,437.568,438.9879,7337.0
2022-12-06 10:45:00,454.39,454.74,454.39,454.66,4804.0,438.9009,439.239,438.9009,439.1617,4804.0
2022-12-06 10:50:00,454.64,455.01,454.36,454.36,4475.0,439.1424,439.4998,438.8719,438.8719,4475.0
2022-12-06 10:55:00,454.28,454.29,453.98,454.0,1479.0,438.7947,438.8043,438.5049,438.5242,1479.0
2022-12-06 11:00:00,454.16,454.37,453.86,453.98,7411.0,438.6788,438.8816,438.389,438.5049,7411.0
2022-12-06 11:05:00,454.21,454.49,453.89,453.89,1441.0,438.7271,438.9975,438.418,438.418,1441.0
2022-12-06 11:10:00,454.24,454.7,454.03,454.08,4661.0,438.756,439.2004,438.5532,438.6015,4661.0
2022-12-06 11:15:00,453.81,453.81,453.21,453.47,3164.0,438.3407,438.3407,437.7612,438.0123,3164.0
2022-12-06 11:20:00,453.38,453.99,453.37,453.99,3651.0,437.9254,438.5146,437.9157,438.5146,3651.0
2022-12-06 11:25:00,453.84,453.84,453.49,453.75,1613.0,438.3697,438.3697,438.0316,438.2827,1613.0
2022-12-06 11:30:00,453.79,454.29,453.79,454.29,752.0,438.3214,438.8043,438.3214,438.8043,752.0
2022-12-06 11:35:00,454.3,454.39,453.73,453.9,1625.0,438.814,438.9009,438.2634,438.4276,1625.0
2022-12-06 11:40:00,453.56,453.94,453.56,453.94,2340.0,438.0992,438.4663,438.0992,438.4663,2340.0
2022-12-06 11:45:00,453.93,454.19,453.93,453.99,400.0,438.4566,438.7077,438.4566,438.5146,400.0
2022-12-06 11:50:00,454.09,454.09,453.47,453.47,1620.0,438.6112,438.6112,438.0123,438.0123,1620.0
2022-12-06 11:55:00,453.57,453.89,453.11,453.53,3344.0,438.1089,438.418,437.6646,438.0702,3344.0
2022-12-06 12:00:00,453.83,453.87,453.77,453.83,831.0,438.36,438.3987,438.3021,438.36,831.0
2022-12-06 12:05:00,453.82,453.89,453.67,453.77,3068.0,438.3504,438.418,438.2055,438.3021,3068.0
2022-12-06 12:10:00,453.62,453.76,453.48,453.6,1219.0,438.1572,438.2924,438.0219,438.1379,1219.0
2022-12-06 12:15:00,453.64,453.64,452.29,452.29,3684.0,438.1765,438.1765,436.8725,436.8725,3684.0
2022-12-06 12:20:00,452.67,453.36,452.67,453.34,4484.0,437.2396,437.906,437.2396,437.8867,4484.0
2022-12-06 12:25:00,453.1,453.45,453.1,453.36,4057.0,437.6549,437.993,437.6549,437.906,4057.0
2022-12-06 12:30:00,453.32,453.36,453.03,453.25,7308.0,437.8674,437.906,437.5873,437.7998,7308.0
2022-12-06 12:35:00,453.11,453.11,452.97,453.03,700.0,437.6646,437.6646,437.5293,437.5873,700.0
2022-12-06 12:40:00,453.13,453.33,452.9,453.33,1561.0,437.6839,437.8771,437.4617,437.8771,1561.0
2022-12-06 12:45:00,453.25,453.39,453.14,453.26,3694.0,437.7998,437.935,437.6935,437.8094,3694.0
2022-12-06 12:50:00,453.27,453.4,452.94,453.4,7839.0,437.8191,437.9447,437.5004,437.9447,7839.0
2022-12-06 12:55:00,453.19,453.19,452.56,452.56,3201.0,437.7418,437.7418,437.1333,437.1333,3201.0
2022-12-06 13:00:00,452.43,452.9,452.13,452.28,1352.0,437.0077,437.4617,436.718,436.8629,1352.0
2022-12-06 13:05:00,452.29,452.33,451.38,451.38,10572.0,436.8725,436.9111,435.9935,435.9935,10572.0
2022-12-06 13:10:00,451.38,451.54,451.23,451.53,9621.0,435.9935,436.1481,435.8486,436.1384,9621.0
2022-12-06 13:15:00,451.51,451.76,451.33,451.33,8551.0,436.1191,436.3606,435.9452,435.9452,8551.0
2022-12-06 13:20:00,451.26,451.37,450.92,450.93,6100.0,435.8776,435.9839,435.5492,435.5589,6100.0
2022-12-06 13:25:00,450.91,450.91,450.39,450.52,12142.0,435.5396,435.5396,435.0373,435.1628,12142.0
2022-12-06 13:30:00,450.5,450.73,450.31,450.71,11519.0,435.1435,435.3657,434.96,435.3464,11519.0
2022-12-06 13:35:00,450.67,451.06,450.63,450.91,11674.0,435.3077,435.6844,435.2691,435.5396,11674.0
2022-12-06 13:40:00,450.85,451.38,450.85,451.25,5920.0,435.4816,435.9935,435.4816,435.868,5920.0
2022-12-06 13:45:00,451.47,451.47,451.21,451.33,8090.0,436.0805,436.0805,435.8293,435.9452,8090.0
2022-12-06 13:50:00,451.3,451.3,450.69,450.75,11886.0,435.9163,435.9163,435.3271,435.385,11886.0
2022-12-06 13:55:00,450.77,450.98,450.54,450.85,7694.0,435.4043,435.6072,435.1822,435.4816,7694.0
2022-12-06 14:00:00,450.9,450.9,450.17,450.36,8047.0,435.5299,435.5299,434.8248,435.0083,8047.0
2022-12-06 14:05:00,450.24,450.39,449.79,450.04,9835.0,434.8924,435.0373,434.4577,434.6992,9835.0
2022-12-06 14:10:00,450.02,450.02,449.61,449.72,10846.0,434.6799,434.6799,434.2839,434.3901,10846.0
2022-12-06 14:15:00,449.67,450.31,449.53,450.06,9054.0,434.3418,434.96,434.2066,434.7185,9054.0
2022-12-06 14:20:00,450.02,450.19,449.77,450.18,10222.0,434.6799,434.8441,434.4384,434.8344,10222.0
2022-12-06 14:25:00,450.15,450.21,449.55,449.55,9131.0,434.8055,434.8634,434.2259,434.2259,9131.0
2022-12-06 14:30:00,449.62,449.72,449.26,449.38,13351.0,434.2935,434.3901,433.9458,434.0617,13351.0
2022-12-06 14:35:00,449.35,449.54,449.09,449.48,7505.0,434.0327,434.2163,433.7816,434.1583,7505.0
2022-12-06 14:40:00,449.62,450.39,449.62,450.37,12096.0,434.2935,435.0373,434.2935,435.018,12096.0
2022-12-06 14:45:00,450.37,450.48,450.26,450.43,14087.0,435.018,435.1242,434.9117,435.0759,14087.0
2022-12-06 14:50:00,450.26,450.93,450.26,450.8,1556.0,434.9117,435.5589,434.9117,435.4333,1556.0
2022-12-06 14:55:00,450.81,451.09,450.79,450.93,5398.0,435.443,435.7134,435.4236,435.5589,5398.0
2022-12-06 15:00:00,451.46,451.72,451.27,451.46,8675.0,436.0708,436.3219,435.8873,436.0708,8675.0
2022-12-06 15:05:00,451.53,451.75,451.41,451.51,2090.0,436.1384,436.3509,436.0225,436.1191,2090.0
2022-12-06 15:10:00,451.49,451.49,451.18,451.23,5217.0,436.0998,436.0998,435.8003,435.8486,5217.0
2022-12-06 15:15:00,451.25,451.37,450.49,450.63,12566.0,435.868,435.9839,435.1339,435.2691,12566.0
2022-12-06 15:20:00,450.69,451.24,450.62,451.07,5729.0,435.3271,435.8583,435.2594,435.6941,5729.0
2022-12-06 15:25:00,451.18,451.21,450.57,450.83,13547.0,435.8003,435.8293,435.2111,435.4623,13547.0
2022-12-06 15:30:00,450.81,451.8,450.81,451.63,10143.0,435.443,436.3992,435.443,436.235,10143.0
2022-12-06 15:35:00,451.75,451.91,451.62,451.91,3205.0,436.3509,436.5055,436.2253,436.5055,3205.0
2022-12-06 15:40:00,451.88,452.69,451.74,452.41,22202.0,436.4765,437.2589,436.3413,436.9884,22202.0
2022-12-06 15:45:00,452.4,452.78,452.4,452.61,9191.0,436.9788,437.3458,436.9788,437.1816,9191.0
2022-12-06 15:50:00,452.85,453.31,452.62,453.06,21927.0,437.4134,437.8577,437.1913,437.6163,21927.0
2022-12-06 15:55:00,453.1,453.49,452.7,453.09,46822.0,437.6549,438.0316,437.2685,437.6452,46822.0
2022-12-07 09:30:00,452.22,453.52,451.9,453.52,9890.0,436.8049,438.0606,436.4958,438.0606,9890.0
2022-12-07 09:35:00,453.72,455.1,453.72,454.6,4241.0,438.2538,439.5867,438.2538,439.1038,4241.0
2022-12-07 09:40:00,454.37,454.88,454.27,454.63,6564.0,438.8816,439.3742,438.785,439.1327,6564.0
2022-12-07 09:45:00,454.52,454.64,452.69,452.7,10478.0,439.0265,439.1424,437.2589,437.2685,10478.0
2022-12-07 09:50:00,452.84,452.84,452.05,452.2,11813.0,437.4038,437.4038,436.6407,436.7856,11813.0
2022-12-07 09:55:00,452.32,452.61,452.03,452.1,6923.0,436.9015,437.1816,436.6214,436.689,6923.0
2022-12-07 10:00:00,452.14,453.3,451.35,453.23,6586.0,436.7276,437.8481,435.9646,437.7805,6586.0
2022-12-07 10:05:00,453.37,453.79,452.93,452.94,12980.0,437.9157,438.3214,437.4907,437.5004,12980.0
2022-12-07 10:10:00,452.92,453.57,451.6,452.94,24906.0,437.481,438.1089,436.206,437.5004,24906.0
2022-12-07 10:15:00,452.97,453.62,452.72,452.97,9364.0,437.5293,438.1572,437.2879,437.5293,9364.0
2022-12-07 10:20:00,453.18,453.56,452.68,453.05,4196.0,437.7322,438.0992,437.2492,437.6066,4196.0
2022-12-07 10:25:00,452.92,454.31,452.7,454.27,8890.0,437.481,438.8237,437.2685,438.785,8890.0
2022-12-07 10:30:00,454.29,455.0,454.25,454.25,5735.0,438.8043,439.4901,438.7657,438.7657,5735.0
2022-12-07 10:35:00,454.44,454.49,453.89,453.89,4586.0,438.9492,438.9975,438.418,438.418,4586.0
2022-12-07 10:40:00,453.94,454.52,453.94,454.28,5800.0,438.4663,439.0265,438.4663,438.7947,5800.0
2022-12-07 10:45:00,454.56,455.64,454.56,455.64,6065.0,439.0651,440.1083,439.0651,440.1083,6065.0
2022-12-07 10:50:00,455.45,456.08,455.44,455.83,2100.0,439.9248,440.5333,439.9151,440.2918,2100.0
2022-12-07 10:55:00,455.94,455.94,455.55,455.57,600.0,440.3981,440.3981,440.0214,440.0407,600.0
2022-12-07 11:00:00,455.89,456.35,455.62,456.35,2479.0,440.3498,440.7941,440.089,440.7941,2479.0
2022-12-07 11:05:00,456.63,456.63,455.68,455.68,3683.0,441.0646,441.0646,440.147,440.147,3683.0
2022-12-07 11:10:00,455.77,455.77,454.97,455.19,7903.0,440.2339,440.2339,439.4612,439.6737,7903.0
2022-12-07 11:15:00,455.17,455.58,455.06,455.07,8094.0,439.6543,440.0504,439.5481,439.5577,8094.0
2022-12-07 11:20:00,454.58,454.58,453.44,453.47,2865.0,439.0845,439.0845,437.9833,438.0123,2865.0
2022-12-07 11:25:00,453.49,453.79,453.44,453.58,5857.0,438.0316,438.3214,437.9833,438.1185,5857.0
2022-12-07 11:30:00,453.35,453.8,453.2,453.21,3236.0,437.8964,438.331,437.7515,437.7612,3236.0
2022-12-07 11:35:00,453.3,453.97,453.3,453.75,1554.0,437.8481,438.4952,437.8481,438.2827,1554.0
2022-12-07 11:40:00,454.22,454.22,454.04,454.16,800.0,438.7367,438.7367,438.5629,438.6788,800.0
2022-12-07 11:45:00,453.92,454.26,453.92,454.26,1154.0,438.4469,438.7754,438.4469,438.7754,1154.0
2022-12-07 11:50:00,454.0,454.18,453.65,453.67,2275.0,438.5242,438.6981,438.1862,438.2055,2275.0
2022-12-07 11:55:00,453.8,454.59,453.8,454.59,5163.0,438.331,439.0941,438.331,439.0941,5163.0
2022-12-07 12:00:00,454.2,454.47,453.64,453.64,1564.0,438.7174,438.9782,438.1765,438.1765,1564.0
2022-12-07 12:05:00,453.84,453.86,453.52,453.74,2310.0,438.3697,438.389,438.0606,438.2731,2310.0
2022-12-07 12:10:00,453.99,454.2,453.3,453.85,13328.0,438.5146,438.7174,437.8481,438.3793,13328.0
2022-12-07 12:15:00,454.27,454.31,453.81,453.81,2590.0,438.785,438.8237,438.3407,438.3407,2590.0
2022-12-07 12:20:00,454.0,454.1,453.6,453.6,1712.0,438.5242,438.6208,438.1379,438.1379,1712.0
2022-12-07 12:25:00,453.59,453.76,452.93,452.93,5198.0,438.1282,438.2924,437.4907,437.4907,5198.0
2022-12-07 12:30:00,453.35,453.43,453.09,453.26,1699.0,437.8964,437.9737,437.6452,437.8094,1699.0
2022-12-07 12:35:00,453.35,453.49,453.03,453.35,1300.0,437.8964,438.0316,437.5873,437.8964,1300.0
2022-12-07 12:40:00,453.47,454.08,453.43,453.72,2400.0,438.0123,438.6015,437.9737,438.2538,2400.0
2022-12-07 12:45:00,453.73,454.23,453.67,454.19,2422.0,438.2634,438.7464,438.2055,438.7077,2422.0
2022-12-07 12:50:00,454.24,454.26,454.03,454.21,2695.0,438.756,438.7754,438.5532,438.7271,2695.0
2022-12-07 12:55:00,454.13,454.27,453.82,454.03,4866.0,438.6498,438.785,438.3504,438.5532,4866.0
2022-12-07 13:00:00,454.11,454.33,453.71,453.71,4037.0,438.6305,438.843,438.2441,438.2441,4037.0
2022-12-07 13:05:00,453.56,454.05,453.56,454.05,2918.0,438.0992,438.5725,438.0992,438.5725,2918.0
2022-12-07 13:10:00,453.87,454.43,453.85,454.43,5909.0,438.3987,438.9396,438.3793,438.9396,5909.0
2022-12-07 13:15:00,454.22,454.48,454.08,454.37,2500.0,438.7367,438.9879,438.6015,438.8816,2500.0
2022-12-07 13:20:00,454.28,454.3,453.84,454.14,5315.0,438.7947,438.814,438.3697,438.6594,5315.0
2022-12-07 13:25:00,454.0,454.16,453.87,453.97,2987.0,438.5242,438.6788,438.3987,438.4952,2987.0
2022-12-07 13:30:00,453.86,453.95,453.67,453.86,6210.0,438.389,438.4759,438.2055,438.389,6210.0
2022-12-07 13:35:00,453.83,453.97,453.43,453.54,2000.0,438.36,438.4952,437.9737,438.0799,2000.0
2022-12-07 13:40:00,453.5,453.84,453.5,453.73,3608.0,438.0413,438.3697,438.0413,438.2634,3608.0
2022-12-07 13:45:00,453.75,453.88,453.68,453.8,1821.0,438.2827,438.4083,438.2151,438.331,1821.0
2022-12-07 13:50:00,453.89,453.89,453.08,453.16,2115.0,438.418,438.418,437.6356,437.7129,2115.0
2022-12-07 13:55:00,453.21,453.21,452.73,452.85,2391.0,437.7612,437.7612,437.2975,437.4134,2391.0
2022-12-07 14:00:00,452.8,452.83,452.03,452.37,4080.0,437.3651,437.3941,436.6214,436.9498,4080.0
2022-12-07 14:05:00,452.28,452.47,452.28,452.38,1276.0,436.8629,437.0464,436.8629,436.9594,1276.0
2022-12-07 14:10:00,452.38,453.04,452.37,453.04,3320.0,436.9594,437.5969,436.9498,437.5969,3320.0
2022-12-07 14:15:00,452.92,452.92,452.61,452.76,2292.0,437.481,437.481,437.1816,437.3265,2292.0
2022-12-07 14:20:00,452.43,452.44,452.18,452.44,1129.0,437.0077,437.0174,436.7663,437.0174,1129.0
2022-12-07 14:25:00,452.56,452.99,452.56,452.99,2133.0,437.1333,437.5486,437.1333,437.5486,2133.0
2022-12-07 14:30:00,452.66,453.18,452.65,453.18,1307.0,437.2299,437.7322,437.2202,437.7322,1307.0
2022-12-07 14:35:00,453.25,453.64,453.14,453.62,2517.0,437.7998,438.1765,437.6935,438.1572,2517.0
2022-12-07 14:40:00,453.57,453.57,453.06,453.25,2866.0,438.1089,438.1089,437.6163,437.7998,2866.0
2022-12-07 14:45:00,453.01,453.24,453.0,453.0,940.0,437.568,437.7901,437.5583,437.5583,940.0
2022-12-07 14:50:00,452.94,453.01,452.8,452.8,600.0,437.5004,437.568,437.3651,437.3651,600.0
2022-12-07 14:55:00,452.65,452.68,452.34,452.34,1997.0,437.2202,437.2492,436.9208,436.9208,1997.0
2022-12-07 15:00:00,452.55,453.09,452.55,453.04,2345.0,437.1236,437.6452,437.1236,437.5969,2345.0
2022-12-07 15:05:00,453.01,453.01,452.03,452.14,2093.0,437.568,437.568,436.6214,436.7276,2093.0
2022-12-07 15:10:00,452.27,452.4,452.15,452.25,3046.0,436.8532,436.9788,436.7373,436.8339,3046.0
2022-12-07 15:15:00,452.2,452.27,452.09,452.2,885.0,436.7856,436.8532,436.6793,436.7856,885.0
2022-12-07 15:20:00,452.09,452.3,451.87,452.23,1736.0,436.6793,436.8822,436.4668,436.8146,1736.0
2022-12-07 15:25:00,452.46,452.63,452.29,452.56,1129.0,437.0367,437.2009,436.8725,437.1333,1129.0
2022-12-07 15:30:00,452.76,452.96,452.57,452.63,4794.0,437.3265,437.5197,437.143,437.2009,4794.0
2022-12-07 15:35:00,452.75,452.8,452.4,452.53,4097.0,437.3168,437.3651,436.9788,437.1043,4097.0
2022-12-07 15:40:00,452.67,452.69,452.27,452.41,3105.0,437.2396,437.2589,436.8532,436.9884,3105.0
2022-12-07 15:45:00,452.28,452.58,452.28,452.45,3600.0,436.8629,437.1526,436.8629,437.0271,3600.0
2022-12-07 15:50:00,452.41,452.77,452.32,452.68,17207.0,436.9884,437.3361,436.9015,437.2492,17207.0
2022-12-07 15:55:00,452.64,452.93,452.38,452.42,20798.0,437.2106,437.4907,436.9594,436.9981,20798.0
2022-12-08 09:30:00,454.59,455.87,453.74,453.93,21890.0,439.0941,440.3305,438.2731,438.4566,21890.0
2022-12-08 09:35:00,453.89,454.58,453.68,454.58,3150.0,438.418,439.0845,438.2151,439.0845,3150.0
2022-12-08 09:40:00,454.85,454.85,454.19,454.54,674.0,439.3452,439.3452,438.7077,439.0458,674.0
2022-12-08 09:45:00,453.88,455.18,453.82,455.18,7879.0,438.4083,439.664,438.3504,439.664,7879.0
2022-12-08 09:50:00,455.64,457.0,455.64,456.5,4040.0,440.1083,441.422,440.1083,440.939,4040.0
2022-12-08 09:55:00,456.5,457.01,456.49,456.99,2500.0,440.939,441.4316,440.9293,441.4123,2500.0
2022-12-08 10:00:00,457.51,457.67,457.33,457.52,5251.0,441.9146,442.0691,441.7407,441.9242,5251.0
2022-12-08 10:05:00,457.72,458.41,457.72,457.97,6712.0,442.1174,442.7839,442.1174,442.3589,6712.0
2022-12-08 10:10:00,458.06,458.42,457.82,458.35,12231.0,442.4458,442.7936,442.214,442.7259,12231.0
2022-12-08 10:15:00,458.47,458.47,457.92,457.96,19883.0,442.8418,442.8418,442.3106,442.3492,19883.0
2022-12-08 10:20:00,458.45,458.5,458.26,458.43,1727.0,442.8225,442.8708,442.639,442.8032,1727.0
2022-12-08 10:25:00,458.49,459.06,458.49,458.78,12008.0,442.8612,443.4117,442.8612,443.1413,12008.0
2022-12-08 10:30:00,458.81,458.97,458.16,458.84,4711.0,443.1703,443.3248,442.5424,443.1992,4711.0
2022-12-08 10:35:00,459.0,459.16,458.59,458.71,3315.0,443.3538,443.5083,442.9578,443.0737,3315.0
2022-12-08 10:40:00,458.66,458.8,458.16,458.38,4076.0,443.0254,443.1606,442.5424,442.7549,4076.0
2022-12-08 10:45:00,458.36,458.59,458.24,458.45,1542.0,442.7356,442.9578,442.6197,442.8225,1542.0
2022-12-08 10:50:00,458.59,458.69,458.3,458.39,4480.0,442.9578,443.0544,442.6776,442.7646,4480.0
2022-12-08 10:55:00,458.56,458.56,458.23,458.23,709.0,442.9288,442.9288,442.61,442.61,709.0
2022-12-08 11:00:00,458.17,458.47,457.5,457.5,2688.0,442.5521,442.8418,441.9049,441.9049,2688.0
2022-12-08 11:05:00,457.55,457.55,457.0,457.0,1328.0,441.9532,441.9532,441.422,441.422,1328.0
2022-12-08 11:10:00,456.46,457.07,456.46,457.04,1131.0,440.9004,441.4896,440.9004,441.4606,1131.0
2022-12-08 11:15:00,457.04,457.04,456.2,456.2,1467.0,441.4606,441.4606,440.6492,440.6492,1467.0
2022-12-08 11:20:00,456.2,456.42,456.04,456.2,1000.0,440.6492,440.8617,440.4947,440.6492,1000.0
2022-12-08 11:25:00,456.05,456.87,456.04,456.8,1894.0,440.5043,441.2964,440.4947,441.2288,1894.0
2022-12-08 11:30:00,456.81,456.98,456.81,456.9,1000.0,441.2384,441.4026,441.2384,441.3254,1000.0
2022-12-08 11:35:00,456.82,456.97,456.56,456.97,726.0,441.2481,441.393,440.997,441.393,726.0
2022-12-08 11:40:00,457.19,457.19,456.71,457.04,4649.0,441.6055,441.6055,441.1418,441.4606,4649.0
2022-12-08 11:45:00,457.13,457.58,457.13,457.34,2425.0,441.5475,441.9822,441.5475,441.7504,2425.0
2022-12-08 11:50:00,457.32,457.33,457.19,457.24,604.0,441.7311,441.7407,441.6055,441.6538,604.0
2022-12-08 11:55:00,457.0,457.19,456.96,457.0,1887.0,441.422,441.6055,441.3833,441.422,1887.0
2022-12-08 12:00:00,456.91,457.12,456.43,456.43,962.0,441.335,441.5379,440.8714,440.8714,962.0
2022-12-08 12:05:00,456.44,456.94,456.43,456.92,2335.0,440.881,441.364,440.8714,441.3447,2335.0
2022-12-08 12:10:00,456.98,457.12,456.83,457.08,2282.0,441.4026,441.5379,441.2578,441.4992,2282.0
2022-12-08 12:15:00,456.74,456.93,456.74,456.81,1265.0,441.1708,441.3543,441.1708,441.2384,1265.0
2022-12-08 12:20:00,456.72,456.82,456.23,456.82,3365.0,441.1515,441.2481,440.6782,441.2481,3365.0
2022-12-08 12:25:00,456.45,456.46,456.15,456.21,700.0,440.8907,440.9004,440.6009,440.6589,700.0
2022-12-08 12:30:00,456.21,456.21,455.86,455.96,800.0,440.6589,440.6589,440.3208,440.4174,800.0
2022-12-08 12:35:00,456.11,456.15,455.74,455.84,1482.0,440.5623,440.6009,440.2049,440.3015,1482.0
2022-12-08 12:40:00,455.84,455.91,455.81,455.83,2712.0,440.3015,440.3691,440.2725,440.2918,2712.0
2022-12-08 12:45:00,455.68,455.86,455.5,455.74,2966.0,440.147,440.3208,439.9731,440.2049,2966.0
2022-12-08 12:50:00,456.07,456.19,456.03,456.19,2623.0,440.5237,440.6396,440.485,440.6396,2623.0
2022-12-08 12:55:00,456.18,456.37,456.16,456.27,1515.0,440.6299,440.8134,440.6106,440.7168,1515.0
2022-12-08 13:00:00,456.45,456.61,456.43,456.44,1453.0,440.8907,441.0453,440.8714,440.881,1453.0
2022-12-08 13:05:00,456.41,456.68,456.41,456.66,5200.0,440.8521,441.1129,440.8521,441.0935,5200.0
2022-12-08 13:10:00,456.31,456.39,456.24,456.34,4169.0,440.7555,440.8328,440.6879,440.7845,4169.0
2022-12-08 13:15:00,456.41,456.52,456.16,456.52,1350.0,440.8521,440.9583,440.6106,440.9583,1350.0
2022-12-08 13:20:00,456.28,456.32,456.06,456.3,1418.0,440.7265,440.7651,440.514,440.7458,1418.0
2022-12-08 13:25:00,456.48,456.71,456.48,456.7,1429.0,440.9197,441.1418,440.9197,441.1322,1429.0
2022-12-08 13:30:00,456.8,457.07,456.8,457.01,1126.0,441.2288,441.4896,441.2288,441.4316,1126.0
2022-12-08 13:35:00,456.83,457.16,456.82,457.16,461.0,441.2578,441.5765,441.2481,441.5765,461.0
2022-12-08 13:40:00,457.18,457.44,457.18,457.39,1011.0,441.5958,441.847,441.5958,441.7987,1011.0
2022-12-08 13:45:00,457.35,457.35,457.12,457.12,1744.0,441.76,441.76,441.5379,441.5379,1744.0
2022-12-08 13:50:00,457.01,457.01,456.46,456.47,799.0,441.4316,441.4316,440.9004,440.91,799.0
2022-12-08 13:55:00,456.6,456.6,456.34,456.42,1324.0,441.0356,441.0356,440.7845,440.8617,1324.0
2022-12-08 14:00:00,456.31,456.31,455.19,455.19,2841.0,440.7555,440.7555,439.6737,439.6737,2841.0
2022-12-08 14:05:00,455.11,455.28,454.45,454.92,5846.0,439.5964,439.7606,438.9589,439.4129,5846.0
2022-12-08 14:10:00,454.86,454.95,454.49,454.93,3429.0,439.3549,439.4418,438.9975,439.4225,3429.0
2022-12-08 14:15:00,455.04,455.53,454.84,455.33,3062.0,439.5288,440.0021,439.3356,439.8089,3062.0
2022-12-08 14:20:00,455.32,455.56,455.26,455.54,2361.0,439.7992,440.031,439.7413,440.0117,2361.0
2022-12-08 14:25:00,455.66,455.66,455.28,455.28,823.0,440.1276,440.1276,439.7606,439.7606,823.0
2022-12-08 14:30:00,455.02,455.15,454.91,455.04,998.0,439.5095,439.635,439.4032,439.5288,998.0
2022-12-08 14:35:00,454.97,455.41,454.87,455.41,1150.0,439.4612,439.8862,439.3646,439.8862,1150.0
2022-12-08 14:40:00,455.38,455.58,455.37,455.37,1895.0,439.8572,440.0504,439.8475,439.8475,1895.0
2022-12-08 14:45:00,455.32,455.62,455.32,455.44,1760.0,439.7992,440.089,439.7992,439.9151,1760.0
2022-12-08 14:50:00,455.27,455.58,454.97,455.57,1128.0,439.7509,440.0504,439.4612,440.0407,1128.0
2022-12-08 14:55:00,455.63,455.66,455.47,455.47,700.0,440.0987,440.1276,439.9441,439.9441,700.0
2022-12-08 15:00:00,455.14,455.19,455.05,455.12,1855.0,439.6254,439.6737,439.5384,439.606,1855.0
2022-12-08 15:05:00,454.98,455.16,454.57,455.16,5475.0,439.4708,439.6447,439.0748,439.6447,5475.0
2022-12-08 15:10:00,455.15,455.34,455.13,455.13,1517.0,439.635,439.8185,439.6157,439.6157,1517.0
2022-12-08 15:15:00,455.0,455.41,454.87,455.4,1430.0,439.4901,439.8862,439.3646,439.8765,1430.0
2022-12-08 15:20:00,455.41,455.9,455.21,455.89,6448.0,439.8862,440.3595,439.693,440.3498,6448.0
2022-12-08 15:25:00,455.81,455.89,455.59,455.67,2358.0,440.2725,440.3498,440.06,440.1373,2358.0
2022-12-08 15:30:00,455.61,455.86,455.59,455.59,2330.0,440.0793,440.3208,440.06,440.06,2330.0
2022-12-08 15:35:00,455.34,455.36,455.24,455.32,1945.0,439.8185,439.8379,439.722,439.7992,1945.0
2022-12-08 15:40:00,455.16,455.44,455.09,455.43,3318.0,439.6447,439.9151,439.5771,439.9055,3318.0
2022-12-08 15:45:00,455.31,455.32,454.9,455.0,4256.0,439.7896,439.7992,439.3935,439.4901,4256.0
2022-12-08 15:50:00,454.92,455.55,454.77,455.52,9108.0,439.4129,440.0214,439.268,439.9924,9108.0
2022-12-08 15:55:00,455.54,456.18,455.54,456.07,28173.0,440.0117,440.6299,440.0117,440.5237,28173.0
2022-12-09 09:30:00,453.66,455.13,452.93,454.97,25135.0,438.1958,439.6157,437.4907,439.4612,25135.0
2022-12-09 09:35:00,454.87,456.1,454.87,455.99,7637.0,439.3646,440.5526,439.3646,440.4464,7637.0
2022-12-09 09:40:00,455.84,456.05,455.28,455.72,5374.0,440.3015,440.5043,439.7606,440.1856,5374.0
2022-12-09 09:45:00,455.93,456.3,455.05,455.05,2964.0,440.3884,440.7458,439.5384,439.5384,2964.0
2022-12-09 09:50:00,454.86,454.86,454.29,454.66,7094.0,439.3549,439.3549,438.8043,439.1617,7094.0
2022-12-09 09:55:00,454.54,454.74,454.25,454.7,2302.0,439.0458,439.239,438.7657,439.2004,2302.0
2022-12-09 10:00:00,454.16,455.88,454.09,455.53,3079.0,438.6788,440.3401,438.6112,440.0021,3079.0
2022-12-09 10:05:00,455.54,456.08,455.26,455.67,4762.0,440.0117,440.5333,439.7413,440.1373,4762.0
2022-12-09 10:10:00,455.73,455.75,455.08,455.21,800.0,440.1952,440.2146,439.5674,439.693,800.0
2022-12-09 10:15:00,455.38,455.5,454.61,454.84,5542.0,439.8572,439.9731,439.1134,439.3356,5542.0
2022-12-09 10:20:00,454.74,455.12,454.37,454.39,2500.0,439.239,439.606,438.8816,438.9009,2500.0
2022-12-09 10:25:00,454.46,454.74,454.22,454.74,4958.0,438.9685,439.239,438.7367,439.239,4958.0
2022-12-09 10:30:00,454.75,455.43,454.33,454.33,1500.0,439.2487,439.9055,438.843,438.843,1500.0
2022-12-09 10:35:00,454.09,454.83,454.08,454.76,1713.0,438.6112,439.3259,438.6015,439.2583,1713.0
2022-12-09 10:40:00,454.79,454.94,454.24,454.65,9023.0,439.2873,439.4322,438.756,439.1521,9023.0
2022-12-09 10:45:00,454.53,454.62,453.97,453.97,2744.0,439.0362,439.1231,438.4952,438.4952,2744.0
2022-12-09 10:50:00,453.81,454.68,453.81,454.68,2045.0,438.3407,439.181,438.3407,439.181,2045.0
2022-12-09 10:55:00,454.53,455.49,454.53,455.41,5274.0,439.0362,439.9634,439.0362,439.8862,5274.0
2022-12-09 11:00:00,455.71,456.18,455.49,456.04,8158.0,440.1759,440.6299,439.9634,440.4947,8158.0
2022-12-09 11:05:00,456.07,456.09,455.17,455.23,3378.0,440.5237,440.543,439.6543,439.7123,3378.0
2022-12-09 11:10:00,454.64,454.74,454.31,454.5,5223.0,439.1424,439.239,438.8237,439.0072,5223.0
2022-12-09 11:15:00,454.89,455.06,454.71,454.97,1520.0,439.3839,439.5481,439.21,439.4612,1520.0
2022-12-09 11:20:00,454.99,455.26,454.98,455.03,1400.0,439.4805,439.7413,439.4708,439.5191,1400.0
2022-12-09 11:25:00,454.84,455.12,454.72,454.98,3003.0,439.3356,439.606,439.2197,439.4708,3003.0
2022-12-09 11:30:00,455.03,455.3,454.78,455.05,908.0,439.5191,439.7799,439.2776,439.5384,908.0
2022-12-09 11:35:00,454.95,455.49,454.83,454.83,5008.0,439.4418,439.9634,439.3259,439.3259,5008.0
2022-12-09 11:40:00,454.49,454.76,454.49,454.57,741.0,438.9975,439.2583,438.9975,439.0748,741.0
2022-12-09 11:45:00,455.26,455.64,455.23,455.46,2132.0,439.7413,440.1083,439.7123,439.9345,2132.0
2022-12-09 11:50:00,455.71,455.76,455.54,455.54,9676.0,440.1759,440.2242,440.0117,440.0117,9676.0
2022-12-09 11:55:00,455.48,455.75,455.45,455.63,3628.0,439.9538,440.2146,439.9248,440.0987,3628.0
2022-12-09 12:00:00,455.55,455.6,455.28,455.53,3658.0,440.0214,440.0697,439.7606,440.0021,3658.0
2022-12-09 12:05:00,455.21,455.35,455.12,455.35,1393.0,439.693,439.8282,439.606,439.8282,1393.0
2022-12-09 12:10:00,455.4,455.69,455.4,455.53,2065.0,439.8765,440.1566,439.8765,440.0021,2065.0
2022-12-09 12:15:00,455.02,455.02,454.85,454.97,1714.0,439.5095,439.5095,439.3452,439.4612,1714.0
2022-12-09 12:20:00,454.72,454.72,454.27,454.39,5985.0,439.2197,439.2197,438.785,438.9009,5985.0
2022-12-09 12:25:00,454.41,454.62,454.31,454.41,2786.0,438.9202,439.1231,438.8237,438.9202,2786.0
2022-12-09 12:30:00,454.7,454.7,454.61,454.61,300.0,439.2004,439.2004,439.1134,439.1134,300.0
2022-12-09 12:35:00,455.05,455.34,455.05,455.34,1000.0,439.5384,439.8185,439.5384,439.8185,1000.0
2022-12-09 12:40:00,455.47,455.5,455.08,455.09,1943.0,439.9441,439.9731,439.5674,439.5771,1943.0
2022-12-09 12:45:00,455.36,455.36,454.69,454.82,2064.0,439.8379,439.8379,439.1907,439.3163,2064.0
2022-12-09 12:50:00,454.64,454.83,454.54,454.54,17714.0,439.1424,439.3259,439.0458,439.0458,17714.0
2022-12-09 12:55:00,454.51,454.85,454.51,454.61,15017.0,439.0168,439.3452,439.0168,439.1134,15017.0
2022-12-09 13:00:00,454.6,454.6,454.39,454.39,800.0,439.1038,439.1038,438.9009,438.9009,800.0
2022-12-09 13:05:00,454.13,454.13,453.87,453.93,1657.0,438.6498,438.6498,438.3987,438.4566,1657.0
2022-12-09 13:10:00,453.73,453.95,453.73,453.95,2152.0,438.2634,438.4759,438.2634,438.4759,2152.0
2022-12-09 13:15:00,454.08,454.2,454.0,454.0,5858.0,438.6015,438.7174,438.5242,438.5242,5858.0
2022-12-09 13:20:00,453.94,454.01,453.53,453.55,1900.0,438.4663,438.5339,438.0702,438.0896,1900.0
2022-12-09 13:25:00,453.29,453.79,453.26,453.68,3564.0,437.8384,438.3214,437.8094,438.2151,3564.0
2022-12-09 13:30:00,453.61,454.11,453.6,453.7,7341.0,438.1475,438.6305,438.1379,438.2344,7341.0
2022-12-09 13:35:00,453.74,453.83,453.64,453.83,303.0,438.2731,438.36,438.1765,438.36,303.0
2022-12-09 13:40:00,454.01,454.01,453.76,453.79,958.0,438.5339,438.5339,438.2924,438.3214,958.0
2022-12-09 13:45:00,453.86,453.86,453.79,453.86,600.0,438.389,438.389,438.3214,438.389,600.0
2022-12-09 13:50:00,453.71,453.74,453.55,453.62,1744.0,438.2441,438.2731,438.0896,438.1572,1744.0
2022-12-09 13:55:00,453.47,453.51,453.36,453.46,1410.0,438.0123,438.0509,437.906,438.0026,1410.0
2022-12-09 14:00:00,453.43,453.49,453.11,453.12,3184.0,437.9737,438.0316,437.6646,437.6742,3184.0
2022-12-09 14:05:00,452.92,453.07,452.59,452.92,7581.0,437.481,437.6259,437.1623,437.481,7581.0
2022-12-09 14:10:00,452.89,452.9,452.53,452.9,2937.0,437.4521,437.4617,437.1043,437.4617,2937.0
2022-12-09 14:15:00,453.13,453.43,453.11,453.43,1817.0,437.6839,437.9737,437.6646,437.9737,1817.0
2022-12-09 14:20:00,453.38,453.5,453.27,453.46,1642.0,437.9254,438.0413,437.8191,438.0026,1642.0
2022-12-09 14:25:00,453.58,453.79,453.49,453.79,2409.0,438.1185,438.3214,438.0316,438.3214,2409.0
2022-12-09 14:30:00,453.66,453.85,453.66,453.79,1306.0,438.1958,438.3793,438.1958,438.3214,1306.0
2022-12-09 14:35:00,453.84,454.0,453.84,454.0,2620.0,438.3697,438.5242,438.3697,438.5242,2620.0
2022-12-09 14:40:00,453.82,453.82,453.47,453.62,5400.0,438.3504,438.3504,438.0123,438.1572,5400.0
2022-12-09 14:45:00,453.61,453.91,453.61,453.81,600.0,438.1475,438.4373,438.1475,438.3407,600.0
2022-12-09 14:50:00,453.82,454.0,453.82,453.95,700.0,438.3504,438.5242,438.3504,438.4759,700.0
2022-12-09 14:55:00,453.85,454.16,453.85,453.99,4929.0,438.3793,438.6788,438.3793,438.5146,4929.0
2022-12-09 15:00:00,453.91,454.1,453.91,454.08,6376.0,438.4373,438.6208,438.4373,438.6015,6376.0
2022-12-09 15:05:00,454.04,454.24,453.76,453.77,1959.0,438.5629,438.756,438.2924,438.3021,1959.0
2022-12-09 15:10:00,453.65,454.02,453.65,454.02,2224.0,438.1862,438.5435,438.1862,438.5435,2224.0
2022-12-09 15:15:00,453.95,454.07,453.75,453.99,6480.0,438.4759,438.5918,438.2827,438.5146,6480.0
2022-12-09 15:20:00,453.96,453.96,453.7,453.73,1351.0,438.4856,438.4856,438.2344,438.2634,1351.0
2022-12-09 15:25:00,453.55,453.59,453.38,453.46,1457.0,438.0896,438.1282,437.9254,438.0026,1457.0
2022-12-09 15:30:00,453.28,453.46,453.06,453.2,2851.0,437.8288,438.0026,437.6163,437.7515,2851.0
2022-12-09 15:35:00,453.12,453.13,452.43,452.44,6941.0,437.6742,437.6839,437.0077,437.0174,6941.0
2022-12-09 15:40:00,452.34,452.41,452.0,452.1,20508.0,436.9208,436.9884,436.5924,436.689,20508.0
2022-12-09 15:45:00,452.01,452.44,452.0,452.12,5233.0,436.6021,437.0174,436.5924,436.7083,5233.0
2022-12-09 15:50:00,451.85,451.86,451.3,451.5,28743.0,436.4475,436.4572,435.9163,436.1094,28743.0
2022-12-09 15:55:00,451.52,451.64,451.08,451.08,49007.0,436.1288,436.2447,435.7038,435.7038,49007.0
2022-12-12 09:30:00,451.8,452.32,450.88,450.88,26686.0,436.3992,436.9015,435.5106,435.5106,26686.0
2022-12-12 09:35:00,450.85,451.11,449.59,450.02,6025.0,435.4816,435.7327,434.2645,434.6799,6025.0
2022-12-12 09:40:00,450.02,451.17,450.02,450.95,2542.0,434.6799,435.7907,434.6799,435.5782,2542.0
2022-12-12 09:45:00,451.12,451.46,450.64,451.14,6363.0,435.7424,436.0708,435.2788,435.7617,6363.0
2022-12-12 09:50:00,451.13,451.33,450.63,450.64,4522.0,435.7521,435.9452,435.2691,435.2788,4522.0
2022-12-12 09:55:00,450.75,451.49,450.75,451.49,1503.0,435.385,436.0998,435.385,436.0998,1503.0
2022-12-12 10:00:00,451.39,451.57,451.22,451.41,2908.0,436.0032,436.1771,435.839,436.0225,2908.0
2022-12-12 10:05:00,451.46,451.77,451.46,451.71,3290.0,436.0708,436.3702,436.0708,436.3123,3290.0
2022-12-12 10:10:00,451.59,452.42,450.98,451.02,11793.0,436.1964,436.9981,435.6072,435.6458,11793.0
2022-12-12 10:15:00,451.08,451.08,450.04,450.66,3400.0,435.7038,435.7038,434.6992,435.2981,3400.0
2022-12-12 10:20:00,450.91,451.98,450.91,451.94,1903.0,435.5396,436.5731,435.5396,436.5344,1903.0
2022-12-12 10:25:00,451.9,452.39,451.89,452.35,3606.0,436.4958,436.9691,436.4861,436.9305,3606.0
2022-12-12 10:30:00,452.11,452.78,452.03,452.48,3978.0,436.6986,437.3458,436.6214,437.056,3978.0
2022-12-12 10:35:00,452.48,452.63,452.17,452.38,1877.0,437.056,437.2009,436.7566,436.9594,1877.0
2022-12-12 10:40:00,452.43,453.17,452.37,453.11,2814.0,437.0077,437.7225,436.9498,437.6646,2814.0
2022-12-12 10:45:00,453.05,453.35,452.75,452.83,5058.0,437.6066,437.8964,437.3168,437.3941,5058.0
2022-12-12 10:50:00,452.7,453.09,452.57,453.02,4513.0,437.2685,437.6452,437.143,437.5776,4513.0
2022-12-12 10:55:00,453.14,453.14,452.84,453.02,2418.0,437.6935,437.6935,437.4038,437.5776,2418.0
2022-12-12 11:00:00,453.08,453.4,452.56,453.22,7455.0,437.6356,437.9447,437.1333,437.7708,7455.0
2022-12-12 11:05:00,453.38,454.06,453.38,454.06,7625.0,437.9254,438.5822,437.9254,438.5822,7625.0
2022-12-12 11:10:00,453.97,453.97,453.48,453.59,2381.0,438.4952,438.4952,438.0219,438.1282,2381.0
2022-12-12 11:15:00,453.58,453.58,453.21,453.46,2645.0,438.1185,438.1185,437.7612,438.0026,2645.0
2022-12-12 11:20:00,453.72,453.96,453.6,453.96,800.0,438.2538,438.4856,438.1379,438.4856,800.0
2022-12-12 11:25:00,453.93,454.23,453.93,454.02,1626.0,438.4566,438.7464,438.4566,438.5435,1626.0
2022-12-12 11:30:00,453.79,453.79,453.78,453.79,288.0,438.3214,438.3214,438.3117,438.3214,288.0
2022-12-12 11:35:00,453.59,454.2,453.59,454.2,500.0,438.1282,438.7174,438.1282,438.7174,500.0
2022-12-12 11:40:00,453.92,454.03,453.41,453.41,1543.0,438.4469,438.5532,437.9543,437.9543,1543.0
2022-12-12 11:45:00,453.5,453.83,453.5,453.78,812.0,438.0413,438.36,438.0413,438.3117,812.0
2022-12-12 11:50:00,453.77,453.77,453.47,453.59,4919.0,438.3021,438.3021,438.0123,438.1282,4919.0
2022-12-12 11:55:00,453.35,454.12,453.35,453.94,2307.0,437.8964,438.6401,437.8964,438.4663,2307.0
2022-12-12 12:00:00,453.81,454.82,453.78,454.64,26287.0,438.3407,439.3163,438.3117,439.1424,26287.0
2022-12-12 12:05:00,454.59,454.59,453.8,453.85,10039.0,439.0941,439.0941,438.331,438.3793,10039.0
2022-12-12 12:10:00,453.86,453.99,453.56,453.6,6496.0,438.389,438.5146,438.0992,438.1379,6496.0
2022-12-12 12:15:00,453.56,454.17,453.54,454.14,5311.0,438.0992,438.6884,438.0799,438.6594,5311.0
2022-12-12 12:20:00,453.83,453.83,453.56,453.56,1500.0,438.36,438.36,438.0992,438.0992,1500.0
2022-12-12 12:25:00,453.32,453.8,453.32,453.7,1600.0,437.8674,438.331,437.8674,438.2344,1600.0
2022-12-12 12:30:00,453.63,453.68,453.28,453.37,3829.0,438.1668,438.2151,437.8288,437.9157,3829.0
2022-12-12 12:35:00,453.43,453.88,453.43,453.83,3500.0,437.9737,438.4083,437.9737,438.36,3500.0
2022-12-12 12:40:00,453.92,454.01,453.72,453.72,1773.0,438.4469,438.5339,438.2538,438.2538,1773.0
2022-12-12 12:45:00,454.05,454.08,453.97,453.98,2704.0,438.5725,438.6015,438.4952,438.5049,2704.0
2022-12-12 12:50:00,453.88,454.3,453.88,454.26,1376.0,438.4083,438.814,438.4083,438.7754,1376.0
2022-12-12 12:55:00,454.31,454.32,454.16,454.16,755.0,438.8237,438.8333,438.6788,438.6788,755.0
2022-12-12 13:00:00,454.1,454.28,453.35,453.35,3044.0,438.6208,438.7947,437.8964,437.8964,3044.0
2022-12-12 13:05:00,453.29,453.86,453.29,453.86,931.0,437.8384,438.389,437.8384,438.389,931.0
2022-12-12 13:10:00,453.78,453.81,453.15,453.16,2511.0,438.3117,438.3407,437.7032,437.7129,2511.0
2022-12-12 13:15:00,453.2,453.63,453.19,453.61,3630.0,437.7515,438.1668,437.7418,438.1475,3630.0
2022-12-12 13:20:00,453.62,453.62,453.33,453.33,701.0,438.1572,438.1572,437.8771,437.8771,701.0
2022-12-12 13:25:00,453.22,453.22,452.92,453.14,931.0,437.7708,437.7708,437.481,437.6935,931.0
2022-12-12 13:30:00,453.16,453.57,453.15,453.56,5140.0,437.7129,438.1089,437.7032,438.0992,5140.0
2022-12-12 13:35:00,453.55,453.64,453.32,453.64,1000.0,438.0896,438.1765,437.8674,438.1765,1000.0
2022-12-12 13:40:00,453.72,453.9,453.72,453.76,3629.0,438.2538,438.4276,438.2538,438.2924,3629.0
2022-12-12 13:45:00,453.77,453.99,453.66,453.97,26871.0,438.3021,438.5146,438.1958,438.4952,26871.0
2022-12-12 13:50:00,454.04,454.2,453.74,453.74,38307.0,438.5629,438.7174,438.2731,438.2731,38307.0
2022-12-12 13:55:00,453.62,453.73,453.48,453.73,954.0,438.1572,438.2634,438.0219,438.2634,954.0
2022-12-12 14:00:00,453.86,453.94,453.59,453.59,10455.0,438.389,438.4663,438.1282,438.1282,10455.0
2022-12-12 14:05:00,453.65,453.72,453.42,453.56,3526.0,438.1862,438.2538,437.964,438.0992,3526.0
2022-12-12 14:10:00,453.57,453.77,453.42,453.7,9098.0,438.1089,438.3021,437.964,438.2344,9098.0
2022-12-12 14:15:00,453.77,453.79,453.6,453.6,5261.0,438.3021,438.3214,438.1379,438.1379,5261.0
2022-12-12 14:20:00,453.6,453.61,453.46,453.54,4900.0,438.1379,438.1475,438.0026,438.0799,4900.0
2022-12-12 14:25:00,453.44,453.82,453.39,453.61,4087.0,437.9833,438.3504,437.935,438.1475,4087.0
2022-12-12 14:30:00,453.48,453.48,453.29,453.45,7461.0,438.0219,438.0219,437.8384,437.993,7461.0
2022-12-12 14:35:00,453.45,453.52,453.33,453.45,3831.0,437.993,438.0606,437.8771,437.993,3831.0
2022-12-12 14:40:00,453.49,453.77,453.49,453.77,2472.0,438.0316,438.3021,438.0316,438.3021,2472.0
2022-12-12 14:45:00,453.79,453.92,453.71,453.72,4953.0,438.3214,438.4469,438.2441,438.2538,4953.0
2022-12-12 14:50:00,453.72,454.15,453.71,454.15,4431.0,438.2538,438.6691,438.2441,438.6691,4431.0
2022-12-12 14:55:00,454.34,454.82,454.34,454.62,4697.0,438.8526,439.3163,438.8526,439.1231,4697.0
2022-12-12 15:00:00,454.67,454.97,454.67,454.92,4424.0,439.1714,439.4612,439.1714,439.4129,4424.0
2022-12-12 15:05:00,454.98,455.48,454.98,455.44,10665.0,439.4708,439.9538,439.4708,439.9151,10665.0
2022-12-12 15:10:00,455.49,455.68,455.27,455.33,7586.0,439.9634,440.147,439.7509,439.8089,7586.0
2022-12-12 15:15:00,455.34,455.79,455.34,455.68,5595.0,439.8185,440.2532,439.8185,440.147,5595.0
2022-12-12 15:20:00,455.71,456.23,455.5,456.23,8152.0,440.1759,440.6782,439.9731,440.6782,8152.0
2022-12-12 15:25:00,456.23,456.27,456.01,456.16,7546.0,440.6782,440.7168,440.4657,440.6106,7546.0
2022-12-12 15:30:00,456.2,456.4,456.15,456.25,5544.0,440.6492,440.8424,440.6009,440.6975,5544.0
2022-12-12 15:35:00,456.29,456.44,456.17,456.26,8949.0,440.7362,440.881,440.6203,440.7072,8949.0
2022-12-12 15:40:00,456.25,456.31,455.67,455.69,11262.0,440.6975,440.7555,440.1373,440.1566,11262.0
2022-12-12 15:45:00,455.65,455.88,455.57,455.62,13386.0,440.118,440.3401,440.0407,440.089,13386.0
2022-12-12 15:50:00,455.6,455.69,455.34,455.37,18898.0,440.0697,440.1566,439.8185,439.8475,18898.0
2022-12-12 15:55:00,455.43,456.01,455.43,455.84,64064.0,439.9055,440.4657,439.9055,440.3015,64064.0
2022-12-13 09:30:00,468.81,469.57,467.15,467.15,17884.0,452.8294,453.5635,451.226,451.226,17884.0
2022-12-13 09:35:00,467.21,467.21,464.92,465.71,14168.0,451.2839,451.2839,449.072,449.8351,14168.0
2022-12-13 09:40:00,465.37,468.3,465.17,468.11,16621.0,449.5066,452.3368,449.3135,452.1532,16621.0
2022-12-13 09:45:00,468.02,469.14,467.73,468.14,34511.0,452.0663,453.1481,451.7862,452.1822,34511.0
2022-12-13 09:50:00,468.14,469.03,467.53,468.75,13449.0,452.1822,453.0419,451.593,452.7714,13449.0
2022-12-13 09:55:00,468.74,468.77,467.19,467.26,4185.0,452.7618,452.7907,451.2646,451.3322,4185.0
2022-12-13 10:00:00,467.4,467.75,466.01,466.62,6230.0,451.4674,451.8055,450.1248,450.714,6230.0
2022-12-13 10:05:00,466.33,466.33,465.57,466.23,2530.0,450.4339,450.4339,449.6998,450.3373,2530.0
2022-12-13 10:10:00,465.97,466.26,465.45,466.09,4779.0,450.0862,450.3663,449.5839,450.2021,4779.0
2022-12-13 10:15:00,465.68,465.68,464.24,464.43,6578.0,449.8061,449.8061,448.4152,448.5987,6578.0
2022-12-13 10:20:00,464.35,464.35,462.16,462.31,4495.0,448.5214,448.5214,446.4061,446.551,4495.0
2022-12-13 10:25:00,462.1,462.41,461.37,461.88,3500.0,446.3481,446.6475,445.643,446.1356,3500.0
2022-12-13 10:30:00,462.21,463.24,461.26,462.98,6052.0,446.4544,447.4493,445.5367,447.1981,6052.0
2022-12-13 10:35:00,462.64,462.72,460.88,460.88,6328.0,446.8697,446.947,445.1697,445.1697,6328.0
2022-12-13 10:40:00,460.77,461.85,460.68,461.85,5102.0,445.0634,446.1066,444.9765,446.1066,5102.0
2022-12-13 10:45:00,462.06,462.54,460.71,460.71,5066.0,446.3095,446.7731,445.0055,445.0055,5066.0
2022-12-13 10:50:00,460.81,461.46,460.81,461.0,4334.0,445.1021,445.7299,445.1021,445.2856,4334.0
2022-12-13 10:55:00,461.21,461.21,460.34,460.7,4698.0,445.4884,445.4884,444.6481,444.9958,4698.0
2022-12-13 11:00:00,460.9,461.69,460.9,461.02,4561.0,445.189,445.9521,445.189,445.3049,4561.0
2022-12-13 11:05:00,460.98,461.29,460.5,461.11,2774.0,445.2663,445.5657,444.8027,445.3919,2774.0
2022-12-13 11:10:00,460.95,461.86,460.95,461.6,2432.0,445.2373,446.1163,445.2373,445.8652,2432.0
2022-12-13 11:15:00,461.65,461.88,461.23,461.23,4859.0,445.9135,446.1356,445.5078,445.5078,4859.0
2022-12-13 11:20:00,461.09,461.32,460.26,460.47,6262.0,445.3725,445.5947,444.5708,444.7737,6262.0
2022-12-13 11:25:00,460.59,461.07,460.26,461.07,2532.0,444.8896,445.3532,444.5708,445.3532,2532.0
2022-12-13 11:30:00,461.15,461.98,461.07,461.88,3882.0,445.4305,446.2322,445.3532,446.1356,3882.0
2022-12-13 11:35:00,461.66,461.75,461.01,461.31,1936.0,445.9231,446.01,445.2953,445.585,1936.0
2022-12-13 11:40:00,461.24,461.31,460.84,461.13,1640.0,445.5174,445.585,445.1311,445.4112,1640.0
2022-12-13 11:45:00,461.03,461.12,458.87,459.22,6920.0,445.3146,445.4015,443.2282,443.5663,6920.0
2022-12-13 11:50:00,459.19,459.35,458.27,458.79,3194.0,443.5373,443.6919,442.6487,443.1509,3194.0
2022-12-13 11:55:00,458.53,458.88,458.23,458.86,2800.0,442.8998,443.2379,442.61,443.2186,2800.0
2022-12-13 12:00:00,459.1,459.37,458.96,459.25,6454.0,443.4504,443.7112,443.3151,443.5953,6454.0
2022-12-13 12:05:00,459.3,459.69,459.29,459.39,1400.0,443.6436,444.0203,443.6339,443.7305,1400.0
2022-12-13 12:10:00,458.86,458.86,457.88,458.18,6241.0,443.2186,443.2186,442.272,442.5617,6241.0
2022-12-13 12:15:00,457.82,457.82,456.45,456.46,10648.0,442.214,442.214,440.8907,440.9004,10648.0
2022-12-13 12:20:00,456.55,457.61,456.54,457.38,2500.0,440.9873,442.0112,440.9776,441.789,2500.0
2022-12-13 12:25:00,457.51,457.74,457.39,457.42,1260.0,441.9146,442.1367,441.7987,441.8276,1260.0
2022-12-13 12:30:00,456.96,457.26,456.37,457.06,3216.0,441.3833,441.6731,440.8134,441.4799,3216.0
2022-12-13 12:35:00,456.89,457.44,456.79,457.42,1025.0,441.3157,441.847,441.2191,441.8276,1025.0
2022-12-13 12:40:00,457.19,457.32,456.83,457.13,2481.0,441.6055,441.7311,441.2578,441.5475,2481.0
2022-12-13 12:45:00,457.16,457.52,455.64,455.73,17007.0,441.5765,441.9242,440.1083,440.1952,17007.0
2022-12-13 12:50:00,455.7,456.11,455.62,455.87,7000.0,440.1663,440.5623,440.089,440.3305,7000.0
2022-12-13 12:55:00,455.73,456.71,455.73,456.38,2640.0,440.1952,441.1418,440.1952,440.8231,2640.0
2022-12-13 13:00:00,456.65,457.51,456.65,457.4,9913.0,441.0839,441.9146,441.0839,441.8083,9913.0
2022-12-13 13:05:00,457.47,457.62,457.16,457.17,1570.0,441.8759,442.0208,441.5765,441.5862,1570.0
2022-12-13 13:10:00,457.54,458.07,457.52,458.05,2272.0,441.9436,442.4555,441.9242,442.4362,2272.0
2022-12-13 13:15:00,458.17,458.97,457.95,458.76,5830.0,442.5521,443.3248,442.3396,443.122,5830.0
2022-12-13 13:20:00,458.72,459.41,458.72,459.31,1794.0,443.0833,443.7498,443.0833,443.6532,1794.0
2022-12-13 13:25:00,459.11,459.33,459.0,459.18,500.0,443.46,443.6725,443.3538,443.5276,500.0
2022-12-13 13:30:00,459.27,459.61,459.13,459.13,1797.0,443.6146,443.943,443.4794,443.4794,1797.0
2022-12-13 13:35:00,458.89,459.21,458.83,459.16,1550.0,443.2475,443.5566,443.1896,443.5083,1550.0
2022-12-13 13:40:00,458.96,459.35,458.69,459.35,2036.0,443.3151,443.6919,443.0544,443.6919,2036.0
2022-12-13 13:45:00,459.23,459.29,458.44,458.46,1993.0,443.5759,443.6339,442.8129,442.8322,1993.0
2022-12-13 13:50:00,458.43,458.79,457.74,457.74,2885.0,442.8032,443.1509,442.1367,442.1367,2885.0
2022-12-13 13:55:00,458.21,458.89,458.21,458.89,6716.0,442.5907,443.2475,442.5907,443.2475,6716.0
2022-12-13 14:00:00,458.97,459.99,458.77,459.99,7965.0,443.3248,444.31,443.1316,444.31,7965.0
2022-12-13 14:05:00,459.56,459.6,458.62,458.62,2920.0,443.8947,443.9333,442.9867,442.9867,2920.0
2022-12-13 14:10:00,458.52,458.91,458.42,458.67,1432.0,442.8901,443.2669,442.7936,443.035,1432.0
2022-12-13 14:15:00,458.65,458.88,458.44,458.5,865.0,443.0157,443.2379,442.8129,442.8708,865.0
2022-12-13 14:20:00,458.47,458.63,458.33,458.55,1474.0,442.8418,442.9964,442.7066,442.9191,1474.0
2022-12-13 14:25:00,458.58,458.74,458.51,458.69,1582.0,442.9481,443.1026,442.8805,443.0544,1582.0
2022-12-13 14:30:00,458.74,458.87,458.33,458.84,2290.0,443.1026,443.2282,442.7066,443.1992,2290.0
2022-12-13 14:35:00,458.79,459.21,458.77,459.09,1757.0,443.1509,443.5566,443.1316,443.4407,1757.0
2022-12-13 14:40:00,459.33,460.45,459.22,460.36,3621.0,443.6725,444.7544,443.5663,444.6674,3621.0
2022-12-13 14:45:00,460.37,460.37,459.93,459.95,2523.0,444.6771,444.6771,444.2521,444.2714,2523.0
2022-12-13 14:50:00,459.84,459.85,458.39,458.4,2992.0,444.1651,444.1748,442.7646,442.7742,2992.0
2022-12-13 14:55:00,458.43,458.45,458.05,458.45,1537.0,442.8032,442.8225,442.4362,442.8225,1537.0
2022-12-13 15:00:00,458.21,458.21,456.73,456.74,11721.0,442.5907,442.5907,441.1612,441.1708,11721.0
2022-12-13 15:05:00,456.85,457.29,456.51,457.29,4450.0,441.2771,441.7021,440.9487,441.7021,4450.0
2022-12-13 15:10:00,457.35,457.4,456.77,457.13,1600.0,441.76,441.8083,441.1998,441.5475,1600.0
2022-12-13 15:15:00,457.15,458.3,457.1,458.2,4116.0,441.5668,442.6776,441.5185,442.5811,4116.0
2022-12-13 15:20:00,458.1,458.8,457.93,458.68,4986.0,442.4845,443.1606,442.3203,443.0447,4986.0
2022-12-13 15:25:00,458.75,458.95,458.29,458.81,12439.0,443.1123,443.3055,442.668,443.1703,12439.0
2022-12-13 15:30:00,458.9,459.62,458.9,459.36,7817.0,443.2572,443.9526,443.2572,443.7015,7817.0
2022-12-13 15:35:00,459.3,459.42,458.3,458.36,5807.0,443.6436,443.7595,442.6776,442.7356,5807.0
2022-12-13 15:40:00,458.24,458.83,458.1,458.79,19244.0,442.6197,443.1896,442.4845,443.1509,19244.0
2022-12-13 15:45:00,458.8,459.21,458.66,458.66,14123.0,443.1606,443.5566,443.0254,443.0254,14123.0
2022-12-13 15:50:00,458.73,459.66,458.73,459.43,27152.0,443.093,443.9913,443.093,443.7691,27152.0
2022-12-13 15:55:00,459.15,459.15,458.33,458.7,51817.0,443.4987,443.4987,442.7066,443.064,51817.0
2022-12-14 09:30:00,458.32,459.71,458.32,459.71,7968.0,442.697,444.0396,442.697,444.0396,7968.0
2022-12-14 09:35:00,459.69,460.51,459.23,460.3,3216.0,444.0203,444.8123,443.5759,444.6095,3216.0
2022-12-14 09:40:00,459.89,459.94,459.03,459.52,4500.0,444.2134,444.2617,443.3828,443.8561,4500.0
2022-12-14 09:45:00,459.42,459.82,458.73,459.36,6641.0,443.7595,444.1458,443.093,443.7015,6641.0
2022-12-14 09:50:00,459.4,460.04,459.31,459.46,4427.0,443.7401,444.3583,443.6532,443.7981,4427.0
2022-12-14 09:55:00,459.88,460.06,459.65,459.8,800.0,444.2038,444.3777,443.9816,444.1265,800.0
2022-12-14 10:00:00,459.73,459.92,459.01,459.33,2403.0,444.0589,444.2424,443.3634,443.6725,2403.0
2022-12-14 10:05:00,459.2,459.31,459.02,459.23,924.0,443.547,443.6532,443.3731,443.5759,924.0
2022-12-14 10:10:00,459.1,459.8,459.1,459.77,21130.0,443.4504,444.1265,443.4504,444.0975,21130.0
2022-12-14 10:15:00,459.72,460.15,459.53,460.1,16875.0,444.0492,444.4646,443.8657,444.4163,16875.0
2022-12-14 10:20:00,460.01,460.26,459.46,459.46,5902.0,444.3294,444.5708,443.7981,443.7981,5902.0
2022-12-14 10:25:00,459.66,460.23,459.65,460.05,8471.0,443.9913,444.5419,443.9816,444.368,8471.0
2022-12-14 10:30:00,460.02,460.36,459.76,460.18,12449.0,444.339,444.6674,444.0879,444.4936,12449.0
2022-12-14 10:35:00,460.29,460.34,459.81,459.96,11870.0,444.5998,444.6481,444.1362,444.2811,11870.0
2022-12-14 10:40:00,459.98,460.6,459.98,460.35,20116.0,444.3004,444.8992,444.3004,444.6578,20116.0
2022-12-14 10:45:00,460.32,460.45,460.1,460.45,13850.0,444.6288,444.7544,444.4163,444.7544,13850.0
2022-12-14 10:50:00,460.49,460.62,460.34,460.6,4512.0,444.793,444.9186,444.6481,444.8992,4512.0
2022-12-14 10:55:00,460.54,460.82,460.37,460.82,5407.0,444.8413,445.1117,444.6771,445.1117,5407.0
2022-12-14 11:00:00,460.94,461.8,460.91,461.6,5700.0,445.2277,446.0583,445.1987,445.8652,5700.0
2022-12-14 11:05:00,461.55,461.55,460.96,460.96,2963.0,445.8169,445.8169,445.247,445.247,2963.0
2022-12-14 11:10:00,461.02,461.5,461.02,461.5,15202.0,445.3049,445.7686,445.3049,445.7686,15202.0
2022-12-14 11:15:00,461.5,461.5,461.36,461.5,1200.0,445.7686,445.7686,445.6333,445.7686,1200.0
2022-12-14 11:20:00,461.33,461.47,461.33,461.47,1552.0,445.6044,445.7396,445.6044,445.7396,1552.0
2022-12-14 11:25:00,461.46,462.0,461.33,461.85,3400.0,445.7299,446.2515,445.6044,446.1066,3400.0
2022-12-14 11:30:00,461.83,461.95,461.71,461.79,2102.0,446.0873,446.2032,445.9714,446.0487,2102.0
2022-12-14 11:35:00,461.62,461.69,461.43,461.59,2219.0,445.8845,445.9521,445.701,445.8555,2219.0
2022-12-14 11:40:00,461.57,461.66,461.31,461.31,1100.0,445.8362,445.9231,445.585,445.585,1100.0
2022-12-14 11:45:00,461.27,461.27,460.85,460.85,1100.0,445.5464,445.5464,445.1407,445.1407,1100.0
2022-12-14 11:50:00,460.78,461.24,460.6,460.68,2400.0,445.0731,445.5174,444.8992,444.9765,2400.0
2022-12-14 11:55:00,460.76,460.88,460.69,460.88,2966.0,445.0538,445.1697,444.9862,445.1697,2966.0
2022-12-14 12:00:00,460.72,461.01,460.72,460.9,2000.0,445.0152,445.2953,445.0152,445.189,2000.0
2022-12-14 12:05:00,460.87,461.14,460.8,460.83,3010.0,445.16,445.4208,445.0924,445.1214,3010.0
2022-12-14 12:10:00,460.74,460.84,460.38,460.45,1942.0,445.0345,445.1311,444.6867,444.7544,1942.0
2022-12-14 12:15:00,460.48,460.59,460.36,460.59,1985.0,444.7833,444.8896,444.6674,444.8896,1985.0
2022-12-14 12:20:00,460.78,460.89,460.54,460.67,2372.0,445.0731,445.1794,444.8413,444.9669,2372.0
2022-12-14 12:25:00,460.74,460.8,460.33,460.48,1540.0,445.0345,445.0924,444.6384,444.7833,1540.0
2022-12-14 12:30:00,460.41,460.59,460.37,460.37,1650.0,444.7157,444.8896,444.6771,444.6771,1650.0
2022-12-14 12:35:00,460.31,460.75,460.23,460.67,2108.0,444.6191,445.0441,444.5419,444.9669,2108.0
2022-12-14 12:40:00,460.61,460.78,460.56,460.64,1800.0,444.9089,445.0731,444.8606,444.9379,1800.0
2022-12-14 12:45:00,460.52,460.63,460.42,460.48,3617.0,444.822,444.9282,444.7254,444.7833,3617.0
2022-12-14 12:50:00,460.36,460.51,460.19,460.24,2500.0,444.6674,444.8123,444.5032,444.5515,2500.0
2022-12-14 12:55:00,460.24,460.42,460.15,460.24,1700.0,444.5515,444.7254,444.4646,444.5515,1700.0
2022-12-14 13:00:00,460.3,460.77,460.27,460.74,6709.0,444.6095,445.0634,444.5805,445.0345,6709.0
2022-12-14 13:05:00,460.86,461.01,460.78,460.8,3700.0,445.1504,445.2953,445.0731,445.0924,3700.0
2022-12-14 13:10:00,460.83,461.08,460.83,461.07,1600.0,445.1214,445.3629,445.1214,445.3532,1600.0
2022-12-14 13:15:00,461.03,461.18,460.78,460.93,3874.0,445.3146,445.4595,445.0731,445.218,3874.0
2022-12-14 13:20:00,461.0,461.26,460.99,461.1,1500.0,445.2856,445.5367,445.2759,445.3822,1500.0
2022-12-14 13:25:00,461.02,461.08,460.89,460.92,2900.0,445.3049,445.3629,445.1794,445.2083,2900.0
2022-12-14 13:30:00,460.97,461.42,460.97,461.33,5631.0,445.2566,445.6913,445.2566,445.6044,5631.0
2022-12-14 13:35:00,461.36,462.12,461.36,462.12,16786.0,445.6333,446.3674,445.6333,446.3674,16786.0
2022-12-14 13:40:00,462.16,462.16,461.78,462.02,8531.0,446.4061,446.4061,446.039,446.2708,8531.0
2022-12-14 13:45:00,461.94,462.22,461.73,461.74,6378.0,446.1936,446.464,445.9907,446.0004,6378.0
2022-12-14 13:50:00,461.77,461.97,461.71,461.97,1957.0,446.0294,446.2225,445.9714,446.2225,1957.0
2022-12-14 13:55:00,462.15,462.39,461.96,462.0,3125.0,446.3964,446.6282,446.2129,446.2515,3125.0
2022-12-14 14:00:00,461.88,461.89,456.7,457.68,48348.0,446.1356,446.1453,441.1322,442.0788,48348.0
2022-12-14 14:05:00,457.78,457.78,455.1,455.92,16202.0,442.1754,442.1754,439.5867,440.3788,16202.0
2022-12-14 14:10:00,456.27,457.49,455.3,456.97,6541.0,440.7168,441.8953,439.7799,441.393,6541.0
2022-12-14 14:15:00,456.52,457.66,456.52,457.48,9073.0,440.9583,442.0595,440.9583,441.8856,9073.0
2022-12-14 14:20:00,457.4,457.6,457.04,457.09,1722.0,441.8083,442.0015,441.4606,441.5089,1722.0
2022-12-14 14:25:00,457.29,458.09,457.0,457.43,5862.0,441.7021,442.4748,441.422,441.8373,5862.0
2022-12-14 14:30:00,456.7,457.62,453.39,453.39,10402.0,441.1322,442.0208,437.935,437.935,10402.0
2022-12-14 14:35:00,453.25,455.07,453.25,454.81,13285.0,437.7998,439.5577,437.7998,439.3066,13285.0
2022-12-14 14:40:00,454.29,457.86,454.29,457.09,10918.0,438.8043,442.2526,438.8043,441.5089,10918.0
2022-12-14 14:45:00,456.28,456.8,454.67,456.39,14418.0,440.7265,441.2288,439.1714,440.8328,14418.0
2022-12-14 14:50:00,457.2,457.2,455.01,455.28,3626.0,441.6151,441.6151,439.4998,439.7606,3626.0
2022-12-14 14:55:00,456.4,456.65,456.03,456.64,8711.0,440.8424,441.0839,440.485,441.0742,8711.0
2022-12-14 15:00:00,457.08,459.07,455.92,458.97,5719.0,441.4992,443.4214,440.3788,443.3248,5719.0
2022-12-14 15:05:00,458.76,458.76,457.37,458.45,2423.0,443.122,443.122,441.7793,442.8225,2423.0
2022-12-14 15:10:00,458.87,461.34,458.69,459.73,10711.0,443.2282,445.614,443.0544,444.0589,10711.0
2022-12-14 15:15:00,460.26,460.26,457.8,458.34,2809.0,444.5708,444.5708,442.1947,442.7163,2809.0
2022-12-14 15:20:00,458.74,458.77,457.92,457.92,9367.0,443.1026,443.1316,442.3106,442.3106,9367.0
2022-12-14 15:25:00,458.42,458.42,456.16,456.17,6276.0,442.7936,442.7936,440.6106,440.6203,6276.0
2022-12-14 15:30:00,455.42,455.71,454.55,455.2,9708.0,439.8958,440.1759,439.0555,439.6833,9708.0
2022-12-14 15:35:00,455.31,455.63,454.45,455.54,9813.0,439.7896,440.0987,438.9589,440.0117,9813.0
2022-12-14 15:40:00,455.54,456.3,455.21,456.3,8150.0,440.0117,440.7458,439.693,440.7458,8150.0
2022-12-14 15:45:00,456.14,456.7,455.74,456.7,6673.0,440.5913,441.1322,440.2049,441.1322,6673.0
2022-12-14 15:50:00,456.54,458.04,456.54,457.68,13435.0,440.9776,442.4265,440.9776,442.0788,13435.0
2022-12-14 15:55:00,457.37,457.37,456.43,456.43,41982.0,441.7793,441.7793,440.8714,440.8714,41982.0
2022-12-15 09:30:00,450.8,451.63,448.7,449.2,28083.0,435.4333,436.235,433.4049,433.8878,28083.0
2022-12-15 09:35:00,449.47,450.4,448.59,450.4,23930.0,434.1486,435.0469,433.2986,435.0469,23930.0
2022-12-15 09:40:00,450.43,450.48,449.42,450.47,22898.0,435.0759,435.1242,434.1003,435.1146,22898.0
2022-12-15 09:45:00,450.6,450.86,449.47,449.83,20200.0,435.2401,435.4913,434.1486,434.4964,20200.0
2022-12-15 09:50:00,450.02,450.16,449.46,449.46,7530.0,434.6799,434.8151,434.139,434.139,7530.0
2022-12-15 09:55:00,449.65,449.66,446.9,447.47,27012.0,434.3225,434.3322,431.6662,432.2168,27012.0
2022-12-15 10:00:00,447.64,447.64,446.71,446.9,20418.0,432.381,432.381,431.4827,431.6662,20418.0
2022-12-15 10:05:00,446.85,447.52,446.85,447.22,8937.0,431.6179,432.2651,431.6179,431.9753,8937.0
2022-12-15 10:10:00,447.48,447.53,447.11,447.46,8087.0,432.2265,432.2748,431.8691,432.2072,8087.0
2022-12-15 10:15:00,447.07,448.25,446.93,448.07,12317.0,431.8304,432.9702,431.6952,432.7964,12317.0
2022-12-15 10:20:00,448.09,448.28,447.43,447.93,4863.0,432.8157,432.9992,432.1782,432.6611,4863.0
2022-12-15 10:25:00,448.04,448.37,447.93,448.19,1927.0,432.7674,433.0861,432.6611,432.9123,1927.0
2022-12-15 10:30:00,447.98,448.34,447.64,448.03,7522.0,432.7094,433.0572,432.381,432.7577,7522.0
2022-12-15 10:35:00,448.32,449.3,448.02,449.22,7229.0,433.0378,433.9844,432.7481,433.9072,7229.0
2022-12-15 10:40:00,448.99,449.17,448.8,448.99,2401.0,433.685,433.8589,433.5015,433.685,2401.0
2022-12-15 10:45:00,448.7,448.89,447.79,447.79,1966.0,433.4049,433.5884,432.5259,432.5259,1966.0
2022-12-15 10:50:00,447.58,447.94,447.38,447.61,10637.0,432.3231,432.6708,432.1299,432.352,10637.0
2022-12-15 10:55:00,447.56,447.56,446.78,447.27,8579.0,432.3037,432.3037,431.5503,432.0236,8579.0
2022-12-15 11:00:00,447.43,447.85,447.36,447.85,1589.0,432.1782,432.5839,432.1106,432.5839,1589.0
2022-12-15 11:05:00,447.71,447.71,446.88,446.95,1787.0,432.4486,432.4486,431.6469,431.7145,1787.0
2022-12-15 11:10:00,446.92,446.92,445.74,445.9,5967.0,431.6856,431.6856,430.5458,430.7003,5967.0
2022-12-15 11:15:00,445.86,446.24,445.35,446.22,9072.0,430.6617,431.0287,430.1691,431.0094,9072.0
2022-12-15 11:20:00,446.26,446.45,445.68,445.68,12918.0,431.0481,431.2316,430.4878,430.4878,12918.0
2022-12-15 11:25:00,445.78,445.98,445.29,445.6,2670.0,430.5844,430.7776,430.1111,430.4106,2670.0
2022-12-15 11:30:00,445.78,446.03,445.42,446.03,1479.0,430.5844,430.8259,430.2367,430.8259,1479.0
2022-12-15 11:35:00,446.22,446.48,445.96,446.12,4160.0,431.0094,431.2606,430.7583,430.9128,4160.0
2022-12-15 11:40:00,446.24,446.24,445.49,445.49,1850.0,431.0287,431.0287,430.3043,430.3043,1850.0
2022-12-15 11:45:00,446.15,446.26,445.56,445.56,2114.0,430.9418,431.0481,430.3719,430.3719,2114.0
2022-12-15 11:50:00,445.63,446.08,445.53,446.08,1654.0,430.4395,430.8742,430.3429,430.8742,1654.0
2022-12-15 11:55:00,446.19,446.35,446.06,446.13,2966.0,430.9804,431.135,430.8549,430.9225,2966.0
2022-12-15 12:00:00,446.23,446.71,446.19,446.38,2737.0,431.0191,431.4827,430.9804,431.164,2737.0
2022-12-15 12:05:00,446.52,446.92,446.46,446.92,1657.0,431.2992,431.6856,431.2412,431.6856,1657.0
2022-12-15 12:10:00,446.85,447.05,446.48,446.99,1600.0,431.6179,431.8111,431.2606,431.7532,1600.0
2022-12-15 12:15:00,446.93,447.47,446.93,447.36,2165.0,431.6952,432.2168,431.6952,432.1106,2165.0
2022-12-15 12:20:00,446.98,447.05,446.41,446.53,3411.0,431.7435,431.8111,431.1929,431.3089,3411.0
2022-12-15 12:25:00,446.83,447.15,446.83,447.09,5500.0,431.5986,431.9077,431.5986,431.8498,5500.0
2022-12-15 12:30:00,447.3,447.84,447.18,447.8,3250.0,432.0526,432.5742,431.9367,432.5356,3250.0
2022-12-15 12:35:00,447.92,448.01,447.18,447.31,1879.0,432.6515,432.7384,431.9367,432.0623,1879.0
2022-12-15 12:40:00,447.13,447.38,446.97,446.98,864.0,431.8884,432.1299,431.7339,431.7435,864.0
2022-12-15 12:45:00,446.97,446.97,446.46,446.49,800.0,431.7339,431.7339,431.2412,431.2702,800.0
2022-12-15 12:50:00,446.61,446.81,446.54,446.54,1820.0,431.3861,431.5793,431.3185,431.3185,1820.0
2022-12-15 12:55:00,446.5,446.5,446.06,446.24,1600.0,431.2799,431.2799,430.8549,431.0287,1600.0
2022-12-15 13:00:00,446.1,446.13,445.65,445.65,1307.0,430.8935,430.9225,430.4589,430.4589,1307.0
2022-12-15 13:05:00,445.72,445.72,445.07,445.27,6660.0,430.5265,430.5265,429.8986,430.0918,6660.0
2022-12-15 13:10:00,445.4,445.7,445.33,445.38,4044.0,430.2174,430.5071,430.1498,430.1981,4044.0
2022-12-15 13:15:00,445.44,445.58,445.18,445.18,1579.0,430.256,430.3912,430.0049,430.0049,1579.0
2022-12-15 13:20:00,445.02,445.14,444.95,445.04,1308.0,429.8503,429.9662,429.7827,429.8696,1308.0
2022-12-15 13:25:00,445.04,445.34,445.01,445.28,1965.0,429.8696,430.1594,429.8407,430.1015,1965.0
2022-12-15 13:30:00,445.16,445.37,444.94,445.3,3537.0,429.9856,430.1884,429.7731,430.1208,3537.0
2022-12-15 13:35:00,445.23,445.89,445.2,445.75,9972.0,430.0532,430.6907,430.0242,430.5554,9972.0
2022-12-15 13:40:00,445.83,445.95,445.44,445.55,2200.0,430.6327,430.7486,430.256,430.3623,2200.0
2022-12-15 13:45:00,445.48,445.49,445.28,445.29,1300.0,430.2946,430.3043,430.1015,430.1111,1300.0
2022-12-15 13:50:00,445.35,445.63,445.14,445.54,2471.0,430.1691,430.4395,429.9662,430.3526,2471.0
2022-12-15 13:55:00,445.68,446.0,445.5,446.0,4556.0,430.4878,430.7969,430.314,430.7969,4556.0
2022-12-15 14:00:00,445.98,446.3,445.94,446.06,2146.0,430.7776,431.0867,430.739,430.8549,2146.0
2022-12-15 14:05:00,445.87,445.92,445.3,445.3,1816.0,430.6714,430.7196,430.1208,430.1208,1816.0
2022-12-15 14:10:00,445.27,445.73,445.27,445.4,3249.0,430.0918,430.5361,430.0918,430.2174,3249.0
2022-12-15 14:15:00,445.32,445.79,445.32,445.79,619.0,430.1401,430.5941,430.1401,430.5941,619.0
2022-12-15 14:20:00,445.83,445.89,445.69,445.89,1300.0,430.6327,430.6907,430.4975,430.6907,1300.0
2022-12-15 14:25:00,445.81,445.81,445.52,445.8,3764.0,430.6134,430.6134,430.3333,430.6037,3764.0
2022-12-15 14:30:00,445.83,446.33,445.83,446.29,5669.0,430.6327,431.1157,430.6327,431.077,5669.0
2022-12-15 14:35:00,446.21,447.0,446.0,446.76,6465.0,430.9998,431.7628,430.7969,431.531,6465.0
2022-12-15 14:40:00,447.1,447.38,447.04,447.35,2092.0,431.8594,432.1299,431.8015,432.1009,2092.0
2022-12-15 14:45:00,447.33,447.36,446.72,446.98,5926.0,432.0816,432.1106,431.4924,431.7435,5926.0
2022-12-15 14:50:00,447.0,447.29,446.51,447.17,5981.0,431.7628,432.0429,431.2895,431.927,5981.0
2022-12-15 14:55:00,447.18,447.91,447.11,447.88,7225.0,431.9367,432.6418,431.8691,432.6128,7225.0
2022-12-15 15:00:00,448.02,448.18,447.93,448.18,2912.0,432.7481,432.9026,432.6611,432.9026,2912.0
2022-12-15 15:05:00,448.11,448.35,447.82,448.24,6437.0,432.835,433.0668,432.5549,432.9606,6437.0
2022-12-15 15:10:00,448.29,448.3,447.3,447.34,14520.0,433.0089,433.0185,432.0526,432.0912,14520.0
2022-12-15 15:15:00,447.23,447.37,446.91,446.91,4400.0,431.985,432.1202,431.6759,431.6759,4400.0
2022-12-15 15:20:00,446.98,447.31,446.98,447.19,3586.0,431.7435,432.0623,431.7435,431.9464,3586.0
2022-12-15 15:25:00,447.22,447.83,447.01,447.82,5736.0,431.9753,432.5645,431.7725,432.5549,5736.0
2022-12-15 15:30:00,447.8,447.92,447.38,447.85,6447.0,432.5356,432.6515,432.1299,432.5839,6447.0
2022-12-15 15:35:00,447.82,447.87,446.82,447.03,6693.0,432.5549,432.6032,431.589,431.7918,6693.0
2022-12-15 15:40:00,447.09,447.09,446.1,446.13,4150.0,431.8498,431.8498,430.8935,430.9225,4150.0
2022-12-15 15:45:00,446.16,446.27,445.81,445.97,8804.0,430.9515,431.0577,430.6134,430.7679,8804.0
2022-12-15 15:50:00,445.77,446.36,445.71,446.25,11133.0,430.5748,431.1447,430.5168,431.0384,11133.0
2022-12-15 15:55:00,446.29,446.47,445.73,446.24,66279.0,431.077,431.2509,430.5361,431.0287,66279.0
2022-12-16 09:30:00,439.86,441.53,439.38,441.14,24787.0,426.4744,428.0936,426.009,427.7155,24787.0
2022-12-16 09:35:00,440.98,441.64,439.87,440.37,10422.0,427.5603,428.2003,426.4841,426.9689,10422.0
2022-12-16 09:40:00,440.06,441.61,439.89,441.53,6997.0,426.6683,428.1712,426.5035,428.0936,6997.0
2022-12-16 09:45:00,441.53,442.44,440.82,442.37,11986.0,428.0936,428.9759,427.4052,428.908,11986.0
2022-12-16 09:50:00,442.57,442.57,441.82,442.03,6237.0,429.102,429.102,428.3748,428.5784,6237.0
2022-12-16 09:55:00,442.02,442.34,441.74,442.09,1978.0,428.5687,428.879,428.2972,428.6366,1978.0
2022-12-16 10:00:00,441.29,441.69,440.66,440.69,1993.0,427.8609,428.2487,427.2501,427.2792,1993.0
2022-12-16 10:05:00,441.09,441.09,439.14,439.17,10521.0,427.667,427.667,425.7763,425.8054,10521.0
2022-12-16 10:10:00,439.2,439.34,438.36,438.36,7356.0,425.8345,425.9702,425.0201,425.0201,7356.0
2022-12-16 10:15:00,438.28,439.03,438.11,438.95,6143.0,424.9425,425.6697,424.7777,425.5921,6143.0
2022-12-16 10:20:00,438.5,438.99,438.5,438.6,719.0,425.1558,425.6309,425.1558,425.2528,719.0
2022-12-16 10:25:00,438.54,439.01,438.35,438.36,6579.0,425.1946,425.6503,425.0104,425.0201,6579.0
2022-12-16 10:30:00,438.37,438.82,437.73,437.73,7352.0,425.0298,425.4661,424.4092,424.4092,7352.0
2022-12-16 10:35:00,438.0,438.7,437.9,438.69,1665.0,424.671,425.3497,424.5741,425.34,1665.0
2022-12-16 10:40:00,438.63,439.64,438.62,439.51,3051.0,425.2819,426.2611,425.2722,426.1351,3051.0
2022-12-16 10:45:00,439.33,439.58,439.23,439.38,1660.0,425.9606,426.2029,425.8636,426.009,1660.0
2022-12-16 10:50:00,439.08,439.26,439.07,439.26,3463.0,425.7182,425.8927,425.7085,425.8927,3463.0
2022-12-16 10:55:00,439.28,439.31,438.8,439.0,1200.0,425.9121,425.9412,425.4467,425.6406,1200.0
2022-12-16 11:00:00,439.43,439.43,439.03,439.13,4605.0,426.0575,426.0575,425.6697,425.7666,4605.0
2022-12-16 11:05:00,439.28,439.44,438.79,438.79,1863.0,425.9121,426.0672,425.437,425.437,1863.0
2022-12-16 11:10:00,438.6,439.79,438.14,439.68,2925.0,425.2528,426.4066,424.8068,426.2999,2925.0
2022-12-16 11:15:00,439.81,439.97,439.49,439.58,2937.0,426.4259,426.5811,426.1157,426.2029,2937.0
2022-12-16 11:20:00,439.5,439.59,438.76,438.76,2641.0,426.1254,426.2126,425.4079,425.4079,2641.0
2022-12-16 11:25:00,438.69,439.2,438.69,438.89,1590.0,425.34,425.8345,425.34,425.5339,1590.0
2022-12-16 11:30:00,439.22,439.41,438.9,438.9,3328.0,425.8539,426.0381,425.5436,425.5436,3328.0
2022-12-16 11:35:00,439.15,439.4,438.94,439.4,1780.0,425.786,426.0284,425.5824,426.0284,1780.0
2022-12-16 11:40:00,439.1,439.2,438.46,438.7,1900.0,425.7376,425.8345,425.117,425.3497,1900.0
2022-12-16 11:45:00,438.24,438.53,437.67,437.67,8127.0,424.9037,425.1849,424.3511,424.3511,8127.0
2022-12-16 11:50:00,437.84,438.05,437.74,437.97,1910.0,424.5159,424.7195,424.4189,424.6419,1910.0
2022-12-16 11:55:00,437.78,437.78,437.43,437.46,767.0,424.4577,424.4577,424.1184,424.1475,767.0
2022-12-16 12:00:00,437.77,438.02,437.72,438.0,3736.0,424.448,424.6904,424.3995,424.671,3736.0
2022-12-16 12:05:00,437.97,438.05,437.49,437.65,2424.0,424.6419,424.7195,424.1765,424.3317,2424.0
2022-12-16 12:10:00,437.41,437.62,437.16,437.24,1653.0,424.099,424.3026,423.8566,423.9342,1653.0
2022-12-16 12:15:00,437.25,437.89,437.11,437.89,1514.0,423.9438,424.5644,423.8081,424.5644,1514.0
2022-12-16 12:20:00,437.93,437.98,437.69,437.7,1200.0,424.6032,424.6516,424.3705,424.3802,1200.0
2022-12-16 12:25:00,437.81,437.82,437.62,437.8,1137.0,424.4868,424.4965,424.3026,424.4771,1137.0
2022-12-16 12:30:00,437.99,438.1,437.86,437.86,1360.0,424.6613,424.768,424.5353,424.5353,1360.0
2022-12-16 12:35:00,438.14,438.62,437.95,438.4,3176.0,424.8068,425.2722,424.6225,425.0589,3176.0
2022-12-16 12:40:00,438.3,438.3,437.52,437.6,2879.0,424.9619,424.9619,424.2056,424.2832,2879.0
2022-12-16 12:45:00,437.38,437.68,437.37,437.61,4882.0,424.0699,424.3608,424.0602,424.2929,4882.0
2022-12-16 12:50:00,437.66,437.69,436.92,437.03,4718.0,424.3414,424.3705,423.6239,423.7305,4718.0
2022-12-16 12:55:00,436.89,436.95,436.65,436.74,2076.0,423.5948,423.653,423.3621,423.4494,2076.0
2022-12-16 13:00:00,436.79,437.13,436.58,436.85,3878.0,423.4978,423.8275,423.2942,423.556,3878.0
2022-12-16 13:05:00,436.74,437.14,436.74,436.96,2330.0,423.4494,423.8372,423.4494,423.6627,2330.0
2022-12-16 13:10:00,437.17,437.25,436.91,437.01,3428.0,423.8663,423.9438,423.6142,423.7112,3428.0
2022-12-16 13:15:00,437.19,437.41,436.89,436.96,3806.0,423.8857,424.099,423.5948,423.6627,3806.0
2022-12-16 13:20:00,436.82,437.15,436.82,437.15,2397.0,423.5269,423.8469,423.5269,423.8469,2397.0
2022-12-16 13:25:00,436.99,437.11,436.87,436.88,2119.0,423.6918,423.8081,423.5754,423.5851,2119.0
2022-12-16 13:30:00,436.76,437.48,436.75,437.33,1799.0,423.4688,424.1668,423.4591,424.0214,1799.0
2022-12-16 13:35:00,437.28,437.62,437.25,437.25,5516.0,423.9729,424.3026,423.9438,423.9438,5516.0
2022-12-16 13:40:00,437.09,437.44,437.06,437.3,1000.0,423.7887,424.1281,423.7596,423.9923,1000.0
2022-12-16 13:45:00,437.42,437.76,437.31,437.64,1517.0,424.1087,424.4383,424.002,424.322,1517.0
2022-12-16 13:50:00,437.53,437.54,437.24,437.3,2296.0,424.2153,424.225,423.9342,423.9923,2296.0
2022-12-16 13:55:00,437.37,437.46,436.99,437.27,4899.0,424.0602,424.1475,423.6918,423.9632,4899.0
2022-12-16 14:00:00,437.31,437.56,437.31,437.4,3241.0,424.002,424.2444,424.002,424.0893,3241.0
2022-12-16 14:05:00,437.35,437.88,437.25,437.88,3026.0,424.0408,424.5547,423.9438,424.5547,3026.0
2022-12-16 14:10:00,437.94,438.36,437.86,438.36,2400.0,424.6129,425.0201,424.5353,425.0201,2400.0
2022-12-16 14:15:00,438.46,438.6,438.23,438.23,2000.0,425.117,425.2528,424.894,424.894,2000.0
2022-12-16 14:20:00,438.18,438.18,437.61,437.75,1590.0,424.8455,424.8455,424.2929,424.4286,1590.0
2022-12-16 14:25:00,437.72,437.73,437.6,437.62,932.0,424.3995,424.4092,424.2832,424.3026,932.0
2022-12-16 14:30:00,437.62,437.63,437.12,437.12,1847.0,424.3026,424.3123,423.8178,423.8178,1847.0
2022-12-16 14:35:00,437.17,437.58,437.16,437.5,1964.0,423.8663,424.2638,423.8566,424.1862,1964.0
2022-12-16 14:40:00,437.5,437.76,437.5,437.7,1673.0,424.1862,424.4383,424.1862,424.3802,1673.0
2022-12-16 14:45:00,437.78,437.78,437.54,437.77,1584.0,424.4577,424.4577,424.225,424.448,1584.0
2022-12-16 14:50:00,437.87,438.38,437.82,438.38,2260.0,424.545,425.0395,424.4965,425.0395,2260.0
2022-12-16 14:55:00,438.51,439.12,438.25,438.88,2400.0,425.1655,425.7569,424.9134,425.5242,2400.0
2022-12-16 15:00:00,438.76,439.0,438.62,438.62,2179.0,425.4079,425.6406,425.2722,425.2722,2179.0
2022-12-16 15:05:00,438.59,438.59,438.03,438.03,4721.0,425.2431,425.2431,424.7001,424.7001,4721.0
2022-12-16 15:10:00,438.01,439.2,438.01,439.2,4473.0,424.6807,425.8345,424.6807,425.8345,4473.0
2022-12-16 15:15:00,439.23,439.67,439.12,439.25,23715.0,425.8636,426.2902,425.7569,425.883,23715.0
2022-12-16 15:20:00,439.15,439.65,439.02,439.61,3977.0,425.786,426.2708,425.66,426.232,3977.0
2022-12-16 15:25:00,439.56,439.69,439.08,439.43,4222.0,426.1836,426.3096,425.7182,426.0575,4222.0
2022-12-16 15:30:00,439.49,440.21,439.46,440.12,5807.0,426.1157,426.8138,426.0866,426.7265,5807.0
2022-12-16 15:35:00,440.09,440.25,439.77,439.97,7699.0,426.6974,426.8526,426.3872,426.5811,7699.0
2022-12-16 15:40:00,439.93,440.44,439.9,439.91,6283.0,426.5423,427.0368,426.5132,426.5229,6283.0
2022-12-16 15:45:00,439.88,440.39,439.7,439.7,7220.0,426.4938,426.9883,426.3193,426.3193,7220.0
2022-12-16 15:50:00,439.82,440.62,439.56,440.47,20032.0,426.4356,427.2113,426.1836,427.0659,20032.0
2022-12-16 15:55:00,440.59,441.0,439.96,439.96,31971.0,427.1822,427.5797,426.5714,426.5714,31971.0
2022-12-19 09:30:00,439.68,440.73,439.42,440.09,27822.0,426.2999,427.3179,426.0478,426.6974,27822.0
2022-12-19 09:35:00,440.62,441.17,440.45,440.7,6734.0,427.2113,427.7446,427.0465,427.2889,6734.0
2022-12-19 09:40:00,440.59,440.59,439.28,439.3,11463.0,427.1822,427.1822,425.9121,425.9315,11463.0
2022-12-19 09:45:00,439.57,439.83,437.81,438.27,7156.0,426.1932,426.4453,424.4868,424.9328,7156.0
2022-12-19 09:50:00,438.43,438.59,437.91,437.97,9753.0,425.0879,425.2431,424.5838,424.6419,9753.0
2022-12-19 09:55:00,437.96,438.37,437.6,438.15,4259.0,424.6322,425.0298,424.2832,424.8165,4259.0
2022-12-19 10:00:00,438.32,438.54,438.05,438.54,10634.0,424.9813,425.1946,424.7195,425.1946,10634.0
2022-12-19 10:05:00,438.33,438.35,437.84,438.09,4380.0,424.991,425.0104,424.5159,424.7583,4380.0
2022-12-19 10:10:00,438.11,439.05,438.0,439.05,14839.0,424.7777,425.6891,424.671,425.6891,14839.0
2022-12-19 10:15:00,438.99,439.07,438.79,439.03,1490.0,425.6309,425.7085,425.437,425.6697,1490.0
2022-12-19 10:20:00,439.1,440.07,439.02,439.88,7661.0,425.7376,426.678,425.66,426.4938,7661.0
2022-12-19 10:25:00,439.95,440.21,439.67,439.87,3729.0,426.5617,426.8138,426.2902,426.4841,3729.0
2022-12-19 10:30:00,439.72,439.85,439.58,439.76,19969.0,426.3387,426.4647,426.2029,426.3775,19969.0
2022-12-19 10:35:00,439.77,439.78,438.88,439.07,6184.0,426.3872,426.3969,425.5242,425.7085,6184.0
2022-12-19 10:40:00,439.08,439.31,438.99,439.19,2239.0,425.7182,425.9412,425.6309,425.8248,2239.0
2022-12-19 10:45:00,439.1,439.32,438.91,439.32,4177.0,425.7376,425.9509,425.5533,425.9509,4177.0
2022-12-19 10:50:00,438.97,439.11,437.96,438.09,19759.0,425.6115,425.7472,424.6322,424.7583,19759.0
2022-12-19 10:55:00,438.06,438.09,437.43,437.43,14913.0,424.7292,424.7583,424.1184,424.1184,14913.0
2022-12-19 11:00:00,437.38,437.65,437.33,437.44,3955.0,424.0699,424.3317,424.0214,424.1281,3955.0
2022-12-19 11:05:00,437.39,437.81,437.38,437.81,10324.0,424.0796,424.4868,424.0699,424.4868,10324.0
2022-12-19 11:10:00,437.88,437.89,437.4,437.54,4238.0,424.5547,424.5644,424.0893,424.225,4238.0
2022-12-19 11:15:00,437.54,438.08,437.46,438.07,744.0,424.225,424.7486,424.1475,424.7389,744.0
2022-12-19 11:20:00,438.08,438.08,437.63,438.03,2247.0,424.7486,424.7486,424.3123,424.7001,2247.0
2022-12-19 11:25:00,437.94,438.05,437.62,438.04,2700.0,424.6129,424.7195,424.3026,424.7098,2700.0
2022-12-19 11:30:00,437.88,437.89,437.01,437.26,3161.0,424.5547,424.5644,423.7112,423.9535,3161.0
2022-12-19 11:35:00,437.16,437.24,436.83,436.84,2531.0,423.8566,423.9342,423.5366,423.5463,2531.0
2022-12-19 11:40:00,436.83,437.33,436.39,437.12,4232.0,423.5366,424.0214,423.11,423.8178,4232.0
2022-12-19 11:45:00,437.13,437.45,437.13,437.31,1997.0,423.8275,424.1378,423.8275,424.002,1997.0
2022-12-19 11:50:00,437.29,437.3,437.09,437.13,1498.0,423.9826,423.9923,423.7887,423.8275,1498.0
2022-12-19 11:55:00,437.08,437.08,436.65,436.86,6646.0,423.779,423.779,423.3621,423.5657,6646.0
2022-12-19 12:00:00,436.91,437.2,436.84,436.99,1772.0,423.6142,423.8954,423.5463,423.6918,1772.0
2022-12-19 12:05:00,436.93,437.17,436.81,436.94,4195.0,423.6336,423.8663,423.5172,423.6433,4195.0
2022-12-19 12:10:00,436.95,437.3,436.94,437.3,1288.0,423.653,423.9923,423.6433,423.9923,1288.0
2022-12-19 12:15:00,437.4,437.4,436.87,436.87,1703.0,424.0893,424.0893,423.5754,423.5754,1703.0
2022-12-19 12:20:00,436.98,437.0,436.65,436.69,5342.0,423.6821,423.7015,423.3621,423.4009,5342.0
2022-12-19 12:25:00,436.6,436.67,436.47,436.5,3695.0,423.3136,423.3815,423.1876,423.2167,3695.0
2022-12-19 12:30:00,436.48,436.57,436.08,436.1,10644.0,423.1973,423.2845,422.8095,422.8288,10644.0
2022-12-19 12:35:00,436.2,436.54,436.2,436.37,4489.0,422.9258,423.2555,422.9258,423.0906,4489.0
2022-12-19 12:40:00,436.44,436.45,435.91,436.19,2568.0,423.1585,423.1682,422.6446,422.9161,2568.0
2022-12-19 12:45:00,436.1,436.56,435.99,436.56,1840.0,422.8288,423.2748,422.7222,423.2748,1840.0
2022-12-19 12:50:00,436.52,436.73,436.51,436.73,3159.0,423.2361,423.4397,423.2264,423.4397,3159.0
2022-12-19 12:55:00,436.42,436.51,436.35,436.39,4089.0,423.1391,423.2264,423.0712,423.11,4089.0
2022-12-19 13:00:00,436.34,436.35,436.26,436.34,1150.0,423.0615,423.0712,422.984,423.0615,1150.0
2022-12-19 13:05:00,436.42,436.53,435.93,435.93,6229.0,423.1391,423.2458,422.664,422.664,6229.0
2022-12-19 13:10:00,436.02,436.44,436.01,436.44,1192.0,422.7513,423.1585,422.7416,423.1585,1192.0
2022-12-19 13:15:00,436.32,436.35,436.27,436.35,1855.0,423.0421,423.0712,422.9937,423.0712,1855.0
2022-12-19 13:20:00,436.43,436.77,436.43,436.68,700.0,423.1488,423.4785,423.1488,423.3912,700.0
2022-12-19 13:25:00,436.72,436.75,435.76,435.96,28629.0,423.43,423.4591,422.4992,422.6931,28629.0
2022-12-19 13:30:00,435.92,435.92,435.46,435.47,4346.0,422.6543,422.6543,422.2083,422.218,4346.0
2022-12-19 13:35:00,435.52,435.57,435.31,435.41,4172.0,422.2665,422.315,422.0629,422.1598,4172.0
2022-12-19 13:40:00,435.46,435.48,434.85,434.9,11641.0,422.2083,422.2277,421.6169,421.6654,11641.0
2022-12-19 13:45:00,434.82,435.17,434.82,435.17,3637.0,421.5878,421.9271,421.5878,421.9271,3637.0
2022-12-19 13:50:00,435.03,435.19,435.02,435.19,1344.0,421.7914,421.9465,421.7817,421.9465,1344.0
2022-12-19 13:55:00,434.85,434.88,434.57,434.63,1401.0,421.6169,421.646,421.3454,421.4036,1401.0
2022-12-19 14:00:00,434.55,434.63,433.79,433.88,18462.0,421.326,421.4036,420.5891,420.6764,18462.0
2022-12-19 14:05:00,433.93,434.62,433.93,434.58,12768.0,420.7249,421.3939,420.7249,421.3551,12768.0
2022-12-19 14:10:00,434.66,434.76,434.33,434.42,14592.0,421.4327,421.5296,421.1127,421.2,14592.0
2022-12-19 14:15:00,434.35,434.57,434.24,434.33,10763.0,421.1321,421.3454,421.0254,421.1127,10763.0
2022-12-19 14:20:00,434.23,434.54,434.05,434.05,8734.0,421.0158,421.3163,420.8412,420.8412,8734.0
2022-12-19 14:25:00,434.1,434.11,433.79,433.79,14214.0,420.8897,420.8994,420.5891,420.5891,14214.0
2022-12-19 14:30:00,433.67,433.95,433.62,433.95,7464.0,420.4728,420.7443,420.4243,420.7443,7464.0
2022-12-19 14:35:00,433.94,434.02,433.75,433.89,6427.0,420.7346,420.8121,420.5504,420.6861,6427.0
2022-12-19 14:40:00,433.87,433.87,433.44,433.78,8224.0,420.6667,420.6667,420.2498,420.5794,8224.0
2022-12-19 14:45:00,434.0,434.35,433.85,433.85,4074.0,420.7928,421.1321,420.6473,420.6473,4074.0
2022-12-19 14:50:00,433.87,433.87,433.23,433.32,9748.0,420.6667,420.6667,420.0462,420.1334,9748.0
2022-12-19 14:55:00,433.26,433.59,433.25,433.59,7239.0,420.0753,420.3952,420.0656,420.3952,7239.0
2022-12-19 15:00:00,433.55,433.63,433.04,433.21,5415.0,420.3564,420.434,419.862,420.0268,5415.0
2022-12-19 15:05:00,433.16,433.42,433.09,433.41,4210.0,419.9783,420.2304,419.9104,420.2207,4210.0
2022-12-19 15:10:00,433.34,433.67,433.31,433.32,8158.0,420.1528,420.4728,420.1237,420.1334,8158.0
2022-12-19 15:15:00,433.26,433.73,433.26,433.73,3931.0,420.0753,420.531,420.0753,420.531,3931.0
2022-12-19 15:20:00,433.74,434.06,433.61,433.95,9961.0,420.5407,420.8509,420.4146,420.7443,9961.0
2022-12-19 15:25:00,433.89,434.37,433.89,434.1,5273.0,420.6861,421.1515,420.6861,420.8897,5273.0
2022-12-19 15:30:00,434.21,434.73,434.21,434.58,8528.0,420.9964,421.5005,420.9964,421.3551,8528.0
2022-12-19 15:35:00,434.62,434.8,434.13,434.13,2834.0,421.3939,421.5684,420.9188,420.9188,2834.0
2022-12-19 15:40:00,434.11,434.39,433.82,434.39,7107.0,420.8994,421.1709,420.6182,421.1709,7107.0
2022-12-19 15:45:00,434.57,434.89,434.41,434.41,6679.0,421.3454,421.6557,421.1903,421.1903,6679.0
2022-12-19 15:50:00,434.41,435.04,434.39,434.96,13569.0,421.1903,421.8011,421.1709,421.7235,13569.0
2022-12-19 15:55:00,435.01,435.39,434.88,434.93,83339.0,421.772,422.1405,421.646,421.6944,83339.0
2022-12-20 09:30:00,433.88,435.31,433.88,435.14,16533.0,420.6764,422.0629,420.6764,421.8981,16533.0
2022-12-20 09:35:00,435.27,435.87,434.88,435.84,3555.0,422.0241,422.6058,421.646,422.5768,3555.0
2022-12-20 09:40:00,435.86,436.04,434.5,434.75,6348.0,422.5961,422.7707,421.2775,421.5199,6348.0
2022-12-20 09:45:00,434.62,434.78,433.98,434.32,12406.0,421.3939,421.549,420.7734,421.103,12406.0
2022-12-20 09:50:00,434.1,434.74,433.85,434.38,8172.0,420.8897,421.5102,420.6473,421.1612,8172.0
2022-12-20 09:55:00,434.44,435.97,434.44,435.87,7200.0,421.2194,422.7028,421.2194,422.6058,7200.0
2022-12-20 10:00:00,435.88,436.6,435.88,436.4,4237.0,422.6155,423.3136,422.6155,423.1197,4237.0
2022-12-20 10:05:00,436.5,437.15,436.5,437.02,3797.0,423.2167,423.8469,423.2167,423.7208,3797.0
2022-12-20 10:10:00,437.1,437.91,436.68,437.78,10624.0,423.7984,424.5838,423.3912,424.4577,10624.0
2022-12-20 10:15:00,437.79,437.92,437.57,437.89,2700.0,424.4674,424.5935,424.2541,424.5644,2700.0
2022-12-20 10:20:00,437.76,438.27,437.7,438.04,8269.0,424.4383,424.9328,424.3802,424.7098,8269.0
2022-12-20 10:25:00,438.24,438.25,437.56,437.87,11693.0,424.9037,424.9134,424.2444,424.545,11693.0
2022-12-20 10:30:00,438.13,438.49,437.89,438.04,3094.0,424.7971,425.1461,424.5644,424.7098,3094.0
2022-12-20 10:35:00,438.06,439.25,438.06,438.9,16273.0,424.7292,425.883,424.7292,425.5436,16273.0
2022-12-20 10:40:00,439.05,439.05,438.64,438.78,4091.0,425.6891,425.6891,425.2915,425.4273,4091.0
2022-12-20 10:45:00,438.86,439.36,438.6,438.91,9589.0,425.5049,425.9896,425.2528,425.5533,9589.0
2022-12-20 10:50:00,438.72,439.18,438.69,439.01,9465.0,425.3691,425.8151,425.34,425.6503,9465.0
2022-12-20 10:55:00,439.07,439.07,438.44,438.49,3049.0,425.7085,425.7085,425.0976,425.1461,3049.0
2022-12-20 11:00:00,438.3,438.74,438.05,438.63,12102.0,424.9619,425.3885,424.7195,425.2819,12102.0
2022-12-20 11:05:00,438.44,438.59,438.17,438.22,3192.0,425.0976,425.2431,424.8359,424.8843,3192.0
2022-12-20 11:10:00,438.06,438.06,437.28,437.68,3772.0,424.7292,424.7292,423.9729,424.3608,3772.0
2022-12-20 11:15:00,437.51,437.54,436.3,436.67,12300.0,424.1959,424.225,423.0228,423.3815,12300.0
2022-12-20 11:20:00,436.72,436.72,436.48,436.68,2192.0,423.43,423.43,423.1973,423.3912,2192.0
2022-12-20 11:25:00,436.61,436.83,436.28,436.61,5926.0,423.3233,423.5366,423.0034,423.3233,5926.0
2022-12-20 11:30:00,436.69,437.2,436.56,437.06,5238.0,423.4009,423.8954,423.2748,423.7596,5238.0
2022-12-20 11:35:00,437.05,437.11,436.74,436.86,3150.0,423.7499,423.8081,423.4494,423.5657,3150.0
2022-12-20 11:40:00,436.9,437.1,436.62,436.85,3945.0,423.6045,423.7984,423.333,423.556,3945.0
2022-12-20 11:45:00,436.97,436.97,436.49,436.9,3300.0,423.6724,423.6724,423.207,423.6045,3300.0
2022-12-20 11:50:00,436.88,437.04,436.7,437.04,2868.0,423.5851,423.7402,423.4106,423.7402,2868.0
2022-12-20 11:55:00,436.89,437.66,436.81,437.48,3700.0,423.5948,424.3414,423.5172,424.1668,3700.0
2022-12-20 12:00:00,437.61,437.94,437.61,437.75,1838.0,424.2929,424.6129,424.2929,424.4286,1838.0
2022-12-20 12:05:00,437.88,438.26,437.83,438.03,11421.0,424.5547,424.9231,424.5062,424.7001,11421.0
2022-12-20 12:10:00,438.06,438.24,437.58,437.68,4409.0,424.7292,424.9037,424.2638,424.3608,4409.0
2022-12-20 12:15:00,437.62,437.89,437.57,437.6,4402.0,424.3026,424.5644,424.2541,424.2832,4402.0
2022-12-20 12:20:00,437.59,437.94,437.58,437.94,998.0,424.2735,424.6129,424.2638,424.6129,998.0
2022-12-20 12:25:00,437.89,437.97,437.32,437.56,4591.0,424.5644,424.6419,424.0117,424.2444,4591.0
2022-12-20 12:30:00,437.4,437.48,437.05,437.05,4353.0,424.0893,424.1668,423.7499,423.7499,4353.0
2022-12-20 12:35:00,436.96,437.08,436.89,437.08,1360.0,423.6627,423.779,423.5948,423.779,1360.0
2022-12-20 12:40:00,437.16,437.83,437.16,437.37,3652.0,423.8566,424.5062,423.8566,424.0602,3652.0
2022-12-20 12:45:00,437.61,437.74,437.47,437.59,1403.0,424.2929,424.4189,424.1572,424.2735,1403.0
2022-12-20 12:50:00,437.74,438.01,437.74,438.01,1400.0,424.4189,424.6807,424.4189,424.6807,1400.0
2022-12-20 12:55:00,438.34,438.56,438.07,438.2,1838.0,425.0007,425.214,424.7389,424.8649,1838.0
2022-12-20 13:00:00,438.4,438.64,438.4,438.62,500.0,425.0589,425.2915,425.0589,425.2722,500.0
2022-12-20 13:05:00,438.35,438.38,438.13,438.19,2142.0,425.0104,425.0395,424.7971,424.8552,2142.0
2022-12-20 13:10:00,438.18,438.18,437.93,438.09,1441.0,424.8455,424.8455,424.6032,424.7583,1441.0
2022-12-20 13:15:00,438.27,438.47,437.99,437.99,1000.0,424.9328,425.1267,424.6613,424.6613,1000.0
2022-12-20 13:20:00,437.89,438.39,437.86,438.25,2333.0,424.5644,425.0492,424.5353,424.9134,2333.0
2022-12-20 13:25:00,438.29,438.69,438.29,438.35,2225.0,424.9522,425.34,424.9522,425.0104,2225.0
2022-12-20 13:30:00,438.47,439.13,438.47,439.08,4146.0,425.1267,425.7666,425.1267,425.7182,4146.0
2022-12-20 13:35:00,439.06,439.58,439.06,439.44,6691.0,425.6988,426.2029,425.6988,426.0672,6691.0
2022-12-20 13:40:00,439.48,439.57,439.16,439.25,3911.0,426.106,426.1932,425.7957,425.883,3911.0
2022-12-20 13:45:00,439.21,439.23,438.84,438.84,880.0,425.8442,425.8636,425.4855,425.4855,880.0
2022-12-20 13:50:00,438.88,439.0,438.88,439.0,930.0,425.5242,425.6406,425.5242,425.6406,930.0
2022-12-20 13:55:00,438.92,438.93,438.69,438.76,1318.0,425.563,425.5727,425.34,425.4079,1318.0
2022-12-20 14:00:00,438.8,438.97,438.5,438.9,10775.0,425.4467,425.6115,425.1558,425.5436,10775.0
2022-12-20 14:05:00,438.91,439.0,438.69,438.77,6696.0,425.5533,425.6406,425.34,425.4176,6696.0
2022-12-20 14:10:00,439.06,439.35,438.99,439.17,3265.0,425.6988,425.9799,425.6309,425.8054,3265.0
2022-12-20 14:15:00,439.23,439.23,438.82,438.93,1106.0,425.8636,425.8636,425.4661,425.5727,1106.0
2022-12-20 14:20:00,438.85,438.9,438.6,438.62,4281.0,425.4952,425.5436,425.2528,425.2722,4281.0
2022-12-20 14:25:00,438.5,438.67,438.44,438.63,2573.0,425.1558,425.3206,425.0976,425.2819,2573.0
2022-12-20 14:30:00,438.62,438.62,438.39,438.39,801.0,425.2722,425.2722,425.0492,425.0492,801.0
2022-12-20 14:35:00,438.38,438.38,438.07,438.13,1600.0,425.0395,425.0395,424.7389,424.7971,1600.0
2022-12-20 14:40:00,438.21,438.21,437.72,437.72,2000.0,424.8746,424.8746,424.3995,424.3995,2000.0
2022-12-20 14:45:00,437.8,437.89,437.72,437.72,2958.0,424.4771,424.5644,424.3995,424.3995,2958.0
2022-12-20 14:50:00,437.58,438.09,437.49,438.03,12087.0,424.2638,424.7583,424.1765,424.7001,12087.0
2022-12-20 14:55:00,438.0,438.0,437.75,437.89,2457.0,424.671,424.671,424.4286,424.5644,2457.0
2022-12-20 15:00:00,437.9,437.92,437.42,437.62,5424.0,424.5741,424.5935,424.1087,424.3026,5424.0
2022-12-20 15:05:00,437.62,437.63,437.45,437.59,2917.0,424.3026,424.3123,424.1378,424.2735,2917.0
2022-12-20 15:10:00,437.61,437.77,437.45,437.77,1873.0,424.2929,424.448,424.1378,424.448,1873.0
2022-12-20 15:15:00,437.78,437.9,437.68,437.68,3517.0,424.4577,424.5741,424.3608,424.3608,3517.0
2022-12-20 15:20:00,437.49,437.66,437.36,437.57,3378.0,424.1765,424.3414,424.0505,424.2541,3378.0
2022-12-20 15:25:00,437.58,438.1,437.55,438.06,7544.0,424.2638,424.768,424.2347,424.7292,7544.0
2022-12-20 15:30:00,437.96,438.25,437.87,438.0,2926.0,424.6322,424.9134,424.545,424.671,2926.0
2022-12-20 15:35:00,438.13,438.54,438.03,438.53,7409.0,424.7971,425.1946,424.7001,425.1849,7409.0
2022-12-20 15:40:00,438.51,438.53,438.34,438.49,7446.0,425.1655,425.1849,425.0007,425.1461,7446.0
2022-12-20 15:45:00,438.44,438.68,438.27,438.36,12902.0,425.0976,425.3303,424.9328,425.0201,12902.0
2022-12-20 15:50:00,438.35,438.35,437.91,437.91,19733.0,425.0104,425.0104,424.5838,424.5838,19733.0
2022-12-20 15:55:00,437.88,437.98,437.06,437.18,68021.0,424.5547,424.6516,423.7596,423.876,68021.0
2022-12-21 09:30:00,441.07,442.33,441.07,442.11,13326.0,427.6476,428.8693,427.6476,428.656,13326.0
2022-12-21 09:35:00,442.0,442.4,441.78,442.26,11215.0,428.5493,428.9371,428.336,428.8014,11215.0
2022-12-21 09:40:00,442.34,442.41,441.64,442.1,24362.0,428.879,428.9468,428.2003,428.6463,24362.0
2022-12-21 09:45:00,442.12,442.34,441.8,441.81,22370.0,428.6656,428.879,428.3554,428.3651,22370.0
2022-12-21 09:50:00,441.63,442.21,441.4,442.21,8522.0,428.1906,428.7529,427.9676,428.7529,8522.0
2022-12-21 09:55:00,442.11,442.14,441.76,441.8,3039.0,428.656,428.685,428.3166,428.3554,3039.0
2022-12-21 10:00:00,442.06,443.18,441.9,442.79,7637.0,428.6075,429.6934,428.4523,429.3153,7637.0
2022-12-21 10:05:00,443.27,443.69,443.19,443.65,5475.0,429.7807,430.1879,429.7031,430.1491,5475.0
2022-12-21 10:10:00,443.64,443.64,443.15,443.31,2705.0,430.1394,430.1394,429.6643,429.8194,2705.0
2022-12-21 10:15:00,443.33,443.44,443.21,443.25,4328.0,429.8388,429.9455,429.7225,429.7613,4328.0
2022-12-21 10:20:00,443.35,443.65,443.06,443.64,2944.0,429.8582,430.1491,429.577,430.1394,2944.0
2022-12-21 10:25:00,443.55,444.03,443.55,444.02,4465.0,430.0521,430.5175,430.0521,430.5078,4465.0
2022-12-21 10:30:00,444.22,445.1,444.04,445.1,6601.0,430.7017,431.555,430.5272,431.555,6601.0
2022-12-21 10:35:00,445.09,445.38,445.01,445.36,5160.0,431.5453,431.8264,431.4677,431.807,5160.0
2022-12-21 10:40:00,445.48,445.94,445.48,445.8,9914.0,431.9234,432.3694,431.9234,432.2337,9914.0
2022-12-21 10:45:00,445.8,445.96,445.47,445.68,3696.0,432.2337,432.3888,431.9137,432.1173,3696.0
2022-12-21 10:50:00,445.86,445.96,445.5,445.74,12453.0,432.2918,432.3888,431.9428,432.1755,12453.0
2022-12-21 10:55:00,445.68,446.09,445.68,445.9,67674.0,432.1173,432.5148,432.1173,432.3306,67674.0
2022-12-21 11:00:00,445.95,446.26,445.95,446.2,3427.0,432.3791,432.6797,432.3791,432.6215,3427.0
2022-12-21 11:05:00,445.98,446.02,445.54,445.93,6811.0,432.4082,432.447,431.9816,432.3597,6811.0
2022-12-21 11:10:00,445.96,446.17,445.96,446.07,3842.0,432.3888,432.5924,432.3888,432.4954,3842.0
2022-12-21 11:15:00,446.05,446.14,445.58,445.67,1918.0,432.4761,432.5633,432.0204,432.1076,1918.0
2022-12-21 11:20:00,445.75,445.79,445.26,445.41,5165.0,432.1852,432.224,431.7101,431.8555,5165.0
2022-12-21 11:25:00,445.77,446.01,445.57,446.0,1362.0,432.2046,432.4373,432.0107,432.4276,1362.0
2022-12-21 11:30:00,445.83,446.2,445.83,446.2,3415.0,432.2627,432.6215,432.2627,432.6215,3415.0
2022-12-21 11:35:00,446.13,446.16,445.86,445.86,1780.0,432.5536,432.5827,432.2918,432.2918,1780.0
2022-12-21 11:40:00,445.9,445.92,445.64,445.86,1600.0,432.3306,432.35,432.0785,432.2918,1600.0
2022-12-21 11:45:00,445.82,445.82,445.29,445.33,1800.0,432.2531,432.2531,431.7392,431.778,1800.0
2022-12-21 11:50:00,445.46,445.55,445.16,445.39,3442.0,431.904,431.9913,431.6131,431.8361,3442.0
2022-12-21 11:55:00,445.35,445.65,445.35,445.42,2090.0,431.7974,432.0882,431.7974,431.8652,2090.0
2022-12-21 12:00:00,445.48,445.53,445.2,445.21,1830.0,431.9234,431.9719,431.6519,431.6616,1830.0
2022-12-21 12:05:00,445.26,445.49,445.18,445.29,3511.0,431.7101,431.9331,431.6325,431.7392,3511.0
2022-12-21 12:10:00,445.2,445.36,445.01,445.3,2400.0,431.6519,431.807,431.4677,431.7489,2400.0
2022-12-21 12:15:00,445.29,445.32,445.18,445.22,1300.0,431.7392,431.7683,431.6325,431.6713,1300.0
2022-12-21 12:20:00,445.19,445.57,445.19,445.47,3046.0,431.6422,432.0107,431.6422,431.9137,3046.0
2022-12-21 12:25:00,445.32,445.32,445.03,445.04,2496.0,431.7683,431.7683,431.4871,431.4968,2496.0
2022-12-21 12:30:00,445.08,445.42,445.08,445.39,1200.0,431.5356,431.8652,431.5356,431.8361,1200.0
2022-12-21 12:35:00,445.33,445.41,445.22,445.41,1330.0,431.778,431.8555,431.6713,431.8555,1330.0
2022-12-21 12:40:00,445.54,445.62,445.42,445.52,1089.0,431.9816,432.0591,431.8652,431.9622,1089.0
2022-12-21 12:45:00,445.52,445.52,445.08,445.37,2246.0,431.9622,431.9622,431.5356,431.8167,2246.0
2022-12-21 12:50:00,445.18,445.35,445.18,445.35,4646.0,431.6325,431.7974,431.6325,431.7974,4646.0
2022-12-21 12:55:00,445.26,445.58,445.21,445.58,1001.0,431.7101,432.0204,431.6616,432.0204,1001.0
2022-12-21 13:00:00,445.39,445.89,445.39,445.89,500.0,431.8361,432.3209,431.8361,432.3209,500.0
2022-12-21 13:05:00,445.99,445.99,445.85,445.99,1187.0,432.4179,432.4179,432.2821,432.4179,1187.0
2022-12-21 13:10:00,445.97,445.98,445.79,445.83,1443.0,432.3985,432.4082,432.224,432.2627,1443.0
2022-12-21 13:15:00,445.72,445.72,445.61,445.67,4624.0,432.1561,432.1561,432.0494,432.1076,4624.0
2022-12-21 13:20:00,445.69,445.7,445.17,445.17,1915.0,432.127,432.1367,431.6228,431.6228,1915.0
2022-12-21 13:25:00,445.36,445.5,445.19,445.19,1717.0,431.807,431.9428,431.6422,431.6422,1717.0
2022-12-21 13:30:00,445.25,445.52,445.21,445.47,2479.0,431.7004,431.9622,431.6616,431.9137,2479.0
2022-12-21 13:35:00,445.37,445.64,445.35,445.44,5606.0,431.8167,432.0785,431.7974,431.8846,5606.0
2022-12-21 13:40:00,445.41,445.55,445.2,445.55,5600.0,431.8555,431.9913,431.6519,431.9913,5600.0
2022-12-21 13:45:00,445.59,445.85,445.59,445.71,5340.0,432.0301,432.2821,432.0301,432.1464,5340.0
2022-12-21 13:50:00,445.71,446.03,445.71,446.03,10062.0,432.1464,432.4567,432.1464,432.4567,10062.0
2022-12-21 13:55:00,446.02,446.12,445.84,445.89,6618.0,432.447,432.5439,432.2724,432.3209,6618.0
2022-12-21 14:00:00,445.96,446.38,445.95,446.32,2020.0,432.3888,432.796,432.3791,432.7378,2020.0
2022-12-21 14:05:00,446.21,446.53,446.2,446.35,8671.0,432.6312,432.9414,432.6215,432.7669,8671.0
2022-12-21 14:10:00,446.27,446.57,446.27,446.32,3183.0,432.6894,432.9802,432.6894,432.7378,3183.0
2022-12-21 14:15:00,446.31,446.43,446.04,446.04,1200.0,432.7281,432.8445,432.4664,432.4664,1200.0
2022-12-21 14:20:00,446.04,446.05,445.8,445.82,2450.0,432.4664,432.4761,432.2337,432.2531,2450.0
2022-12-21 14:25:00,445.86,445.92,445.47,445.47,1994.0,432.2918,432.35,431.9137,431.9137,1994.0
2022-12-21 14:30:00,445.49,445.86,445.45,445.83,2304.0,431.9331,432.2918,431.8943,432.2627,2304.0
2022-12-21 14:35:00,445.8,445.8,445.34,445.35,6553.0,432.2337,432.2337,431.7877,431.7974,6553.0
2022-12-21 14:40:00,445.55,445.58,445.17,445.25,6210.0,431.9913,432.0204,431.6228,431.7004,6210.0
2022-12-21 14:45:00,445.22,445.38,445.17,445.32,959.0,431.6713,431.8264,431.6228,431.7683,959.0
2022-12-21 14:50:00,445.18,445.18,444.58,444.7,1977.0,431.6325,431.6325,431.0508,431.1671,1977.0
2022-12-21 14:55:00,444.71,444.94,444.56,444.87,6729.0,431.1768,431.3998,431.0314,431.332,6729.0
2022-12-21 15:00:00,444.84,444.98,444.82,444.98,6082.0,431.3029,431.4386,431.2835,431.4386,6082.0
2022-12-21 15:05:00,444.98,445.0,444.29,444.35,5421.0,431.4386,431.458,430.7696,430.8278,5421.0
2022-12-21 15:10:00,444.48,444.86,444.37,444.78,2343.0,430.9538,431.3223,430.8472,431.2447,2343.0
2022-12-21 15:15:00,444.75,444.75,444.54,444.62,2250.0,431.2156,431.2156,431.012,431.0896,2250.0
2022-12-21 15:20:00,444.56,444.63,444.39,444.43,4437.0,431.0314,431.0993,430.8666,430.9054,4437.0
2022-12-21 15:25:00,444.36,444.64,444.21,444.21,4751.0,430.8375,431.109,430.692,430.692,4751.0
2022-12-21 15:30:00,444.19,444.65,444.19,444.58,2008.0,430.6727,431.1187,430.6727,431.0508,2008.0
2022-12-21 15:35:00,444.57,444.9,444.56,444.79,8406.0,431.0411,431.361,431.0314,431.2544,8406.0
2022-12-21 15:40:00,444.85,444.88,444.5,444.64,8849.0,431.3126,431.3417,430.9732,431.109,8849.0
2022-12-21 15:45:00,444.75,445.04,444.57,445.03,9489.0,431.2156,431.4968,431.0411,431.4871,9489.0
2022-12-21 15:50:00,445.01,445.01,444.17,444.73,28111.0,431.4677,431.4677,430.6533,431.1962,28111.0
2022-12-21 15:55:00,444.79,445.53,444.79,445.48,103743.0,431.2544,431.9719,431.2544,431.9234,103743.0
2022-12-22 09:30:00,442.6,442.6,440.2,440.36,22986.0,429.131,429.131,426.8041,426.9592,22986.0
2022-12-22 09:35:00,440.17,440.6,439.42,439.57,17899.0,426.775,427.1919,426.0478,426.1932,17899.0
2022-12-22 09:40:00,439.38,439.96,439.38,439.57,4397.0,426.009,426.5714,426.009,426.1932,4397.0
2022-12-22 09:45:00,439.62,440.01,439.3,439.39,9350.0,426.2417,426.6199,425.9315,426.0187,9350.0
2022-12-22 09:50:00,439.37,439.63,439.21,439.37,2915.0,425.9993,426.2514,425.8442,425.9993,2915.0
2022-12-22 09:55:00,439.13,439.39,438.89,439.39,5692.0,425.7666,426.0187,425.5339,426.0187,5692.0
2022-12-22 10:00:00,439.38,439.41,438.11,438.4,4236.0,426.009,426.0381,424.7777,425.0589,4236.0
2022-12-22 10:05:00,438.37,438.51,437.98,438.31,5820.0,425.0298,425.1655,424.6516,424.9716,5820.0
2022-12-22 10:10:00,438.17,438.37,437.54,438.22,3462.0,424.8359,425.0298,424.225,424.8843,3462.0
2022-12-22 10:15:00,438.14,438.76,438.01,438.75,5842.0,424.8068,425.4079,424.6807,425.3982,5842.0
2022-12-22 10:20:00,438.62,438.62,438.21,438.27,1400.0,425.2722,425.2722,424.8746,424.9328,1400.0
2022-12-22 10:25:00,438.43,438.43,438.14,438.25,1411.0,425.0879,425.0879,424.8068,424.9134,1411.0
2022-12-22 10:30:00,438.2,438.29,437.69,438.1,4166.0,424.8649,424.9522,424.3705,424.768,4166.0
2022-12-22 10:35:00,438.16,438.31,438.03,438.26,4868.0,424.8262,424.9716,424.7001,424.9231,4868.0
2022-12-22 10:40:00,438.09,438.46,437.94,438.19,2100.0,424.7583,425.117,424.6129,424.8552,2100.0
2022-12-22 10:45:00,438.21,438.75,437.93,438.6,14390.0,424.8746,425.3982,424.6032,425.2528,14390.0
2022-12-22 10:50:00,438.53,438.7,438.39,438.39,4471.0,425.1849,425.3497,425.0492,425.0492,4471.0
2022-12-22 10:55:00,438.18,438.25,438.07,438.25,1723.0,424.8455,424.9134,424.7389,424.9134,1723.0
2022-12-22 11:00:00,437.98,438.22,437.92,438.22,1600.0,424.6516,424.8843,424.5935,424.8843,1600.0
2022-12-22 11:05:00,438.34,438.4,438.13,438.13,2010.0,425.0007,425.0589,424.7971,424.7971,2010.0
2022-12-22 11:10:00,437.85,437.93,437.75,437.75,600.0,424.5256,424.6032,424.4286,424.4286,600.0
2022-12-22 11:15:00,437.96,438.17,437.89,437.98,770.0,424.6322,424.8359,424.5644,424.6516,770.0
2022-12-22 11:20:00,437.81,438.23,437.81,438.05,2166.0,424.4868,424.894,424.4868,424.7195,2166.0
2022-12-22 11:25:00,437.89,437.92,437.71,437.8,4706.0,424.5644,424.5935,424.3899,424.4771,4706.0
2022-12-22 11:30:00,437.8,437.94,437.57,437.78,700.0,424.4771,424.6129,424.2541,424.4577,700.0
2022-12-22 11:35:00,437.78,437.85,437.26,437.26,2269.0,424.4577,424.5256,423.9535,423.9535,2269.0
2022-12-22 11:40:00,436.79,437.29,436.78,437.21,4885.0,423.4978,423.9826,423.4882,423.9051,4885.0
2022-12-22 11:45:00,437.19,437.19,436.88,437.0,1800.0,423.8857,423.8857,423.5851,423.7015,1800.0
2022-12-22 11:50:00,436.87,436.92,436.68,436.71,2600.0,423.5754,423.6239,423.3912,423.4203,2600.0
2022-12-22 11:55:00,436.73,436.76,436.55,436.7,894.0,423.4397,423.4688,423.2652,423.4106,894.0
2022-12-22 12:00:00,436.93,436.96,436.75,436.86,1150.0,423.6336,423.6627,423.4591,423.5657,1150.0
2022-12-22 12:05:00,436.75,436.79,436.48,436.62,5314.0,423.4591,423.4978,423.1973,423.333,5314.0
2022-12-22 12:10:00,436.63,436.86,436.24,436.24,3554.0,423.3427,423.5657,422.9646,422.9646,3554.0
2022-12-22 12:15:00,436.25,436.3,436.02,436.06,4580.0,422.9743,423.0228,422.7513,422.7901,4580.0
2022-12-22 12:20:00,436.03,436.03,435.47,435.51,2974.0,422.761,422.761,422.218,422.2568,2974.0
2022-12-22 12:25:00,435.4,435.41,434.81,434.81,2800.0,422.1501,422.1598,421.5781,421.5781,2800.0
2022-12-22 12:30:00,434.79,434.98,434.57,434.57,3104.0,421.5587,421.7429,421.3454,421.3454,3104.0
2022-12-22 12:35:00,434.49,434.49,434.26,434.33,500.0,421.2678,421.2678,421.0448,421.1127,500.0
2022-12-22 12:40:00,434.16,434.35,434.16,434.35,848.0,420.9479,421.1321,420.9479,421.1321,848.0
2022-12-22 12:45:00,434.35,434.5,434.21,434.5,714.0,421.1321,421.2775,420.9964,421.2775,714.0
2022-12-22 12:50:00,434.59,434.67,434.58,434.67,1210.0,421.3648,421.4424,421.3551,421.4424,1210.0
2022-12-22 12:55:00,434.65,434.67,434.39,434.53,2619.0,421.423,421.4424,421.1709,421.3066,2619.0
2022-12-22 13:00:00,433.99,433.99,433.55,433.56,1508.0,420.7831,420.7831,420.3564,420.3661,1508.0
2022-12-22 13:05:00,433.47,433.57,433.15,433.17,2636.0,420.2789,420.3758,419.9686,419.988,2636.0
2022-12-22 13:10:00,433.52,434.0,433.51,434.0,970.0,420.3274,420.7928,420.3177,420.7928,970.0
2022-12-22 13:15:00,433.84,434.11,433.84,434.06,902.0,420.6376,420.8994,420.6376,420.8509,902.0
2022-12-22 13:20:00,433.9,433.91,433.71,433.76,975.0,420.6958,420.7055,420.5116,420.5601,975.0
2022-12-22 13:25:00,433.84,433.89,433.7,433.78,935.0,420.6376,420.6861,420.5019,420.5794,935.0
2022-12-22 13:30:00,433.63,433.63,433.16,433.16,2500.0,420.434,420.434,419.9783,419.9783,2500.0
2022-12-22 13:35:00,433.25,433.68,433.25,433.68,954.0,420.0656,420.4825,420.0656,420.4825,954.0
2022-12-22 13:40:00,433.83,434.03,433.71,433.91,2319.0,420.6279,420.8218,420.5116,420.7055,2319.0
2022-12-22 13:45:00,434.11,434.11,433.83,433.83,1093.0,420.8994,420.8994,420.6279,420.6279,1093.0
2022-12-22 13:50:00,433.89,434.07,433.79,433.96,3527.0,420.6861,420.8606,420.5891,420.754,3527.0
2022-12-22 13:55:00,433.67,434.04,433.67,433.95,676.0,420.4728,420.8315,420.4728,420.7443,676.0
2022-12-22 14:00:00,434.04,434.39,433.85,434.01,2900.0,420.8315,421.1709,420.6473,420.8024,2900.0
2022-12-22 14:05:00,434.08,434.25,433.98,434.17,4612.0,420.8703,421.0351,420.7734,420.9576,4612.0
2022-12-22 14:10:00,434.09,435.3,434.09,435.3,4116.0,420.88,422.0532,420.88,422.0532,4116.0
2022-12-22 14:15:00,435.17,435.21,434.95,434.95,1691.0,421.9271,421.9659,421.7138,421.7138,1691.0
2022-12-22 14:20:00,435.03,435.26,434.66,435.26,4552.0,421.7914,422.0144,421.4327,422.0144,4552.0
2022-12-22 14:25:00,435.3,436.01,435.1,435.95,6932.0,422.0532,422.7416,421.8593,422.6834,6932.0
2022-12-22 14:30:00,435.77,436.3,435.73,436.29,1938.0,422.5089,423.0228,422.4701,423.0131,1938.0
2022-12-22 14:35:00,436.31,436.34,435.65,435.83,5572.0,423.0325,423.0615,422.3925,422.5671,5572.0
2022-12-22 14:40:00,435.92,435.99,435.58,435.73,6730.0,422.6543,422.7222,422.3247,422.4701,6730.0
2022-12-22 14:45:00,435.86,436.42,435.85,436.42,3700.0,422.5961,423.1391,422.5865,423.1391,3700.0
2022-12-22 14:50:00,436.39,437.03,436.38,436.95,5756.0,423.11,423.7305,423.1003,423.653,5756.0
2022-12-22 14:55:00,436.96,437.53,436.96,437.53,4566.0,423.6627,424.2153,423.6627,424.2153,4566.0
2022-12-22 15:00:00,437.73,437.9,437.49,437.87,5465.0,424.4092,424.5741,424.1765,424.545,5465.0
2022-12-22 15:05:00,437.64,438.41,437.45,438.36,9604.0,424.322,425.0685,424.1378,425.0201,9604.0
2022-12-22 15:10:00,438.43,438.43,437.94,438.08,4498.0,425.0879,425.0879,424.6129,424.7486,4498.0
2022-12-22 15:15:00,438.2,439.07,438.2,439.0,4148.0,424.8649,425.7085,424.8649,425.6406,4148.0
2022-12-22 15:20:00,439.21,439.72,439.19,439.72,1900.0,425.8442,426.3387,425.8248,426.3387,1900.0
2022-12-22 15:25:00,439.73,440.0,439.56,439.86,6341.0,426.3484,426.6102,426.1836,426.4744,6341.0
2022-12-22 15:30:00,439.98,440.11,439.53,439.53,4711.0,426.5908,426.7168,426.1545,426.1545,4711.0
2022-12-22 15:35:00,439.5,439.54,438.84,439.11,10866.0,426.1254,426.1642,425.4855,425.7472,10866.0
2022-12-22 15:40:00,439.17,439.27,438.78,439.01,5570.0,425.8054,425.9024,425.4273,425.6503,5570.0
2022-12-22 15:45:00,438.94,439.4,438.72,439.4,8271.0,425.5824,426.0284,425.3691,426.0284,8271.0
2022-12-22 15:50:00,439.55,440.42,439.49,440.19,8515.0,426.1739,427.0174,426.1157,426.7944,8515.0
2022-12-22 15:55:00,440.06,440.47,439.84,440.28,49306.0,426.6683,427.0659,426.455,426.8816,49306.0
2022-12-23 09:30:00,439.66,441.6,439.66,440.41,13951.0,426.2805,428.1615,426.2805,427.0077,13951.0
2022-12-23 09:35:00,439.86,440.0,439.02,439.02,3172.0,426.4744,426.6102,425.66,425.66,3172.0
2022-12-23 09:40:00,438.91,440.09,438.91,439.77,6735.0,425.5533,426.6974,425.5533,426.3872,6735.0
2022-12-23 09:45:00,439.45,439.49,438.78,439.05,1709.0,426.0769,426.1157,425.4273,425.6891,1709.0
2022-12-23 09:50:00,438.93,439.25,438.49,438.49,1589.0,425.5727,425.883,425.1461,425.1461,1589.0
2022-12-23 09:55:00,438.12,438.37,437.95,438.37,2847.0,424.7874,425.0298,424.6225,425.0298,2847.0
2022-12-23 10:00:00,438.49,440.56,438.36,439.17,12946.0,425.1461,427.1531,425.0201,425.8054,12946.0
2022-12-23 10:05:00,439.06,439.96,438.73,439.72,5067.0,425.6988,426.5714,425.3788,426.3387,5067.0
2022-12-23 10:10:00,440.04,440.25,439.59,439.59,3959.0,426.6489,426.8526,426.2126,426.2126,3959.0
2022-12-23 10:15:00,439.52,441.42,439.52,441.4,3146.0,426.1448,427.9869,426.1448,427.9676,3146.0
2022-12-23 10:20:00,441.06,441.5,440.94,441.37,1852.0,427.6379,428.0645,427.5216,427.9385,1852.0
2022-12-23 10:25:00,441.47,441.75,441.02,441.12,8510.0,428.0354,428.3069,427.5991,427.6961,8510.0
2022-12-23 10:30:00,441.28,442.0,441.28,442.0,3450.0,427.8512,428.5493,427.8512,428.5493,3450.0
2022-12-23 10:35:00,442.0,442.5,441.97,442.5,2419.0,428.5493,429.0341,428.5202,429.0341,2419.0
2022-12-23 10:40:00,442.51,442.64,442.06,442.24,2894.0,429.0438,429.1698,428.6075,428.782,2894.0
2022-12-23 10:45:00,441.76,442.19,441.32,441.62,1753.0,428.3166,428.7335,427.89,428.1809,1753.0
2022-12-23 10:50:00,441.59,441.59,440.91,441.22,1945.0,428.1518,428.1518,427.4925,427.793,1945.0
2022-12-23 10:55:00,441.03,441.19,440.75,440.76,1026.0,427.6088,427.7639,427.3373,427.347,1026.0
2022-12-23 11:00:00,440.66,440.66,440.04,440.28,1614.0,427.2501,427.2501,426.6489,426.8816,1614.0
2022-12-23 11:05:00,440.29,440.31,439.94,439.94,1359.0,426.8913,426.9107,426.552,426.552,1359.0
2022-12-23 11:10:00,440.24,440.81,440.23,440.53,5300.0,426.8429,427.3955,426.8332,427.124,5300.0
2022-12-23 11:15:00,440.4,440.84,440.4,440.45,1327.0,426.998,427.4246,426.998,427.0465,1327.0
2022-12-23 11:20:00,440.53,440.99,440.37,440.62,4303.0,427.124,427.57,426.9689,427.2113,4303.0
2022-12-23 11:25:00,440.69,440.9,440.47,440.48,7429.0,427.2792,427.4828,427.0659,427.0756,7429.0
2022-12-23 11:30:00,440.76,440.92,440.67,440.67,8426.0,427.347,427.5022,427.2598,427.2598,8426.0
2022-12-23 11:35:00,440.71,441.38,440.71,441.38,3260.0,427.2986,427.9482,427.2986,427.9482,3260.0
2022-12-23 11:40:00,441.52,441.76,441.37,441.48,1684.0,428.0839,428.3166,427.9385,428.0451,1684.0
2022-12-23 11:45:00,441.33,441.48,441.27,441.48,3795.0,427.8997,428.0451,427.8415,428.0451,3795.0
2022-12-23 11:50:00,441.7,441.91,441.26,441.48,1765.0,428.2584,428.462,427.8318,428.0451,1765.0
2022-12-23 11:55:00,441.37,441.99,441.35,441.99,5196.0,427.9385,428.5396,427.9191,428.5396,5196.0
2022-12-23 12:00:00,442.02,442.53,441.93,442.53,2249.0,428.5687,429.0632,428.4814,429.0632,2249.0
2022-12-23 12:05:00,442.4,442.45,441.89,442.05,1871.0,428.9371,428.9856,428.4426,428.5978,1871.0
2022-12-23 12:10:00,441.98,442.2,441.87,442.07,2344.0,428.5299,428.7432,428.4233,428.6172,2344.0
2022-12-23 12:15:00,442.26,442.26,442.06,442.25,682.0,428.8014,428.8014,428.6075,428.7917,682.0
2022-12-23 12:20:00,442.22,442.55,442.16,442.47,1251.0,428.7626,429.0826,428.7044,429.005,1251.0
2022-12-23 12:25:00,442.46,442.46,442.4,442.4,200.0,428.9953,428.9953,428.9371,428.9371,200.0
2022-12-23 12:30:00,442.25,442.63,442.22,442.62,1550.0,428.7917,429.1601,428.7626,429.1504,1550.0
2022-12-23 12:35:00,442.7,443.0,442.47,442.47,2373.0,429.228,429.5189,429.005,429.005,2373.0
2022-12-23 12:40:00,442.48,442.48,441.94,441.94,2550.0,429.0147,429.0147,428.4911,428.4911,2550.0
2022-12-23 12:45:00,442.02,442.28,441.74,441.74,5239.0,428.5687,428.8208,428.2972,428.2972,5239.0
2022-12-23 12:50:00,441.79,441.79,441.64,441.64,947.0,428.3457,428.3457,428.2003,428.2003,947.0
2022-12-23 12:55:00,441.56,441.81,441.56,441.74,1216.0,428.1227,428.3651,428.1227,428.2972,1216.0
2022-12-23 13:00:00,441.75,442.1,441.64,442.1,1923.0,428.3069,428.6463,428.2003,428.6463,1923.0
2022-12-23 13:05:00,442.08,442.28,442.0,442.27,1186.0,428.6269,428.8208,428.5493,428.8111,1186.0
2022-12-23 13:10:00,442.36,442.36,442.03,442.03,1423.0,428.8983,428.8983,428.5784,428.5784,1423.0
2022-12-23 13:15:00,441.86,442.22,441.86,442.08,2537.0,428.4136,428.7626,428.4136,428.6269,2537.0
2022-12-23 13:20:00,442.05,442.16,442.01,442.14,8396.0,428.5978,428.7044,428.559,428.685,8396.0
2022-12-23 13:25:00,441.98,442.13,441.91,442.09,500.0,428.5299,428.6753,428.462,428.6366,500.0
2022-12-23 13:30:00,442.23,442.36,442.22,442.32,3257.0,428.7723,428.8983,428.7626,428.8596,3257.0
2022-12-23 13:35:00,442.39,442.45,442.11,442.25,2157.0,428.9274,428.9856,428.656,428.7917,2157.0
2022-12-23 13:40:00,442.25,442.44,441.97,441.97,1800.0,428.7917,428.9759,428.5202,428.5202,1800.0
2022-12-23 13:45:00,442.03,442.03,441.23,441.98,5904.0,428.5784,428.5784,427.8027,428.5299,5904.0
2022-12-23 13:50:00,441.74,442.01,441.74,442.01,1620.0,428.2972,428.559,428.2972,428.559,1620.0
2022-12-23 13:55:00,441.99,441.99,441.75,441.75,1353.0,428.5396,428.5396,428.3069,428.3069,1353.0
2022-12-23 14:00:00,441.79,441.87,441.51,441.51,1200.0,428.3457,428.4233,428.0742,428.0742,1200.0
2022-12-23 14:05:00,441.51,441.93,441.51,441.56,3959.0,428.0742,428.4814,428.0742,428.1227,3959.0
2022-12-23 14:10:00,441.58,441.97,441.57,441.91,2360.0,428.1421,428.5202,428.1324,428.462,2360.0
2022-12-23 14:15:00,442.01,442.24,441.83,442.24,2281.0,428.559,428.782,428.3845,428.782,2281.0
2022-12-23 14:20:00,442.18,442.18,441.76,441.8,1619.0,428.7238,428.7238,428.3166,428.3554,1619.0
2022-12-23 14:25:00,442.11,442.12,441.92,442.04,1053.0,428.656,428.6656,428.4717,428.5881,1053.0
2022-12-23 14:30:00,441.98,442.38,441.98,442.28,3030.0,428.5299,428.9177,428.5299,428.8208,3030.0
2022-12-23 14:35:00,442.17,442.68,442.17,442.68,1100.0,428.7141,429.2086,428.7141,429.2086,1100.0
2022-12-23 14:40:00,442.68,442.68,442.37,442.37,1424.0,429.2086,429.2086,428.908,428.908,1424.0
2022-12-23 14:45:00,442.32,442.43,442.09,442.27,2330.0,428.8596,428.9662,428.6366,428.8111,2330.0
2022-12-23 14:50:00,442.33,442.75,442.33,442.75,1325.0,428.8693,429.2765,428.8693,429.2765,1325.0
2022-12-23 14:55:00,442.73,443.05,442.73,443.05,1979.0,429.2571,429.5673,429.2571,429.5673,1979.0
2022-12-23 15:00:00,443.11,443.66,443.09,443.36,10267.0,429.6255,430.1588,429.6061,429.8679,10267.0
2022-12-23 15:05:00,443.23,443.28,443.09,443.24,9842.0,429.7419,429.7903,429.6061,429.7516,9842.0
2022-12-23 15:10:00,443.27,443.38,443.1,443.25,12413.0,429.7807,429.8873,429.6158,429.7613,12413.0
2022-12-23 15:15:00,443.33,443.57,443.33,443.33,3518.0,429.8388,430.0715,429.8388,429.8388,3518.0
2022-12-23 15:20:00,443.32,443.32,442.74,442.74,4890.0,429.8291,429.8291,429.2668,429.2668,4890.0
2022-12-23 15:25:00,442.81,442.95,442.69,442.87,4457.0,429.3346,429.4704,429.2183,429.3928,4457.0
2022-12-23 15:30:00,442.93,442.96,442.58,442.66,3974.0,429.451,429.4801,429.1116,429.1892,3974.0
2022-12-23 15:35:00,442.75,442.75,442.39,442.58,2180.0,429.2765,429.2765,428.9274,429.1116,2180.0
2022-12-23 15:40:00,442.48,442.79,442.48,442.79,905.0,429.0147,429.3153,429.0147,429.3153,905.0
2022-12-23 15:45:00,442.98,443.38,442.98,443.34,2900.0,429.4995,429.8873,429.4995,429.8485,2900.0
2022-12-23 15:50:00,443.34,443.63,442.89,443.6,3641.0,429.8485,430.1297,429.4122,430.1006,3641.0
2022-12-23 15:55:00,443.58,443.78,443.26,443.6,34097.0,430.0812,430.2751,429.771,430.1006,34097.0
2022-12-27 09:30:00,443.52,444.11,442.77,442.77,11290.0,430.023,430.5951,429.2959,429.2959,11290.0
2022-12-27 09:35:00,442.55,442.55,441.4,442.25,12486.0,429.0826,429.0826,427.9676,428.7917,12486.0
2022-12-27 09:40:00,441.89,442.53,441.89,442.5,2988.0,428.4426,429.0632,428.4426,429.0341,2988.0
2022-12-27 09:45:00,442.12,442.12,441.29,441.69,5817.0,428.6656,428.6656,427.8609,428.2487,5817.0
2022-12-27 09:50:00,441.57,442.4,441.39,442.25,5186.0,428.1324,428.9371,427.9579,428.7917,5186.0
2022-12-27 09:55:00,442.32,442.46,442.1,442.1,3405.0,428.8596,428.9953,428.6463,428.6463,3405.0
2022-12-27 10:00:00,442.09,442.42,441.61,442.42,7738.0,428.6366,428.9565,428.1712,428.9565,7738.0
2022-12-27 10:05:00,442.49,442.56,442.31,442.45,5028.0,429.0244,429.0923,428.8499,428.9856,5028.0
2022-12-27 10:10:00,442.49,443.11,442.49,443.11,2275.0,429.0244,429.6255,429.0244,429.6255,2275.0
2022-12-27 10:15:00,443.25,444.66,443.02,444.33,9882.0,429.7613,431.1284,429.5383,430.8084,9882.0
2022-12-27 10:20:00,444.54,445.2,444.29,444.93,7624.0,431.012,431.6519,430.7696,431.3901,7624.0
2022-12-27 10:25:00,445.03,445.2,444.68,444.68,2876.0,431.4871,431.6519,431.1477,431.1477,2876.0
2022-12-27 10:30:00,444.86,445.18,444.55,445.16,3379.0,431.3223,431.6325,431.0217,431.6131,3379.0
2022-12-27 10:35:00,445.02,445.39,444.84,445.39,5178.0,431.4774,431.8361,431.3029,431.8361,5178.0
2022-12-27 10:40:00,445.25,445.43,445.06,445.09,3019.0,431.7004,431.8749,431.5162,431.5453,3019.0
2022-12-27 10:45:00,445.17,445.63,445.1,445.35,10861.0,431.6228,432.0688,431.555,431.7974,10861.0
2022-12-27 10:50:00,445.43,445.47,444.97,444.97,2327.0,431.8749,431.9137,431.4289,431.4289,2327.0
2022-12-27 10:55:00,444.66,444.66,444.04,444.06,2892.0,431.1284,431.1284,430.5272,430.5466,2892.0
2022-12-27 11:00:00,444.05,444.48,443.91,444.26,4781.0,430.5369,430.9538,430.4012,430.7405,4781.0
2022-12-27 11:05:00,444.3,444.41,443.87,444.41,2613.0,430.7793,430.886,430.3624,430.886,2613.0
2022-12-27 11:10:00,444.38,444.52,444.38,444.4,875.0,430.8569,430.9926,430.8569,430.8763,875.0
2022-12-27 11:15:00,444.33,444.33,444.21,444.22,700.0,430.8084,430.8084,430.692,430.7017,700.0
2022-12-27 11:20:00,444.07,444.41,443.77,444.41,4369.0,430.5563,430.886,430.2654,430.886,4369.0
2022-12-27 11:25:00,444.23,444.29,443.99,444.29,1000.0,430.7114,430.7696,430.4787,430.7696,1000.0
2022-12-27 11:30:00,444.54,444.64,444.17,444.3,1649.0,431.012,431.109,430.6533,430.7793,1649.0
2022-12-27 11:35:00,444.5,444.75,444.5,444.64,2243.0,430.9732,431.2156,430.9732,431.109,2243.0
2022-12-27 11:40:00,444.59,444.93,444.4,444.69,1926.0,431.0605,431.3901,430.8763,431.1574,1926.0
2022-12-27 11:45:00,444.84,444.84,444.51,444.51,1904.0,431.3029,431.3029,430.9829,430.9829,1904.0
2022-12-27 11:50:00,444.37,444.43,444.33,444.42,300.0,430.8472,430.9054,430.8084,430.8957,300.0
2022-12-27 11:55:00,444.6,444.63,444.39,444.53,8318.0,431.0702,431.0993,430.8666,431.0023,8318.0
2022-12-27 12:00:00,444.6,444.92,444.53,444.92,1930.0,431.0702,431.3804,431.0023,431.3804,1930.0
2022-12-27 12:05:00,444.9,444.9,444.7,444.78,3442.0,431.361,431.361,431.1671,431.2447,3442.0
2022-12-27 12:10:00,444.77,445.18,444.77,445.18,821.0,431.235,431.6325,431.235,431.6325,821.0
2022-12-27 12:15:00,445.16,445.16,444.77,444.77,2857.0,431.6131,431.6131,431.235,431.235,2857.0
2022-12-27 12:20:00,444.87,444.87,444.33,444.42,2286.0,431.332,431.332,430.8084,430.8957,2286.0
2022-12-27 12:25:00,444.42,444.42,444.27,444.28,1622.0,430.8957,430.8957,430.7502,430.7599,1622.0
2022-12-27 12:30:00,444.38,444.61,444.33,444.56,1100.0,430.8569,431.0799,430.8084,431.0314,1100.0
2022-12-27 12:35:00,444.65,444.78,444.59,444.78,1380.0,431.1187,431.2447,431.0605,431.2447,1380.0
2022-12-27 12:40:00,444.61,444.61,443.9,443.9,761.0,431.0799,431.0799,430.3915,430.3915,761.0
2022-12-27 12:45:00,443.88,443.91,443.68,443.72,796.0,430.3721,430.4012,430.1782,430.217,796.0
2022-12-27 12:50:00,443.97,443.97,443.97,443.97,100.0,430.4593,430.4593,430.4593,430.4593,100.0
2022-12-27 12:55:00,443.87,444.27,443.86,444.26,5318.0,430.3624,430.7502,430.3527,430.7405,5318.0
2022-12-27 13:00:00,444.24,444.6,444.24,444.48,1571.0,430.7211,431.0702,430.7211,430.9538,1571.0
2022-12-27 13:05:00,444.46,444.88,444.46,444.63,2700.0,430.9344,431.3417,430.9344,431.0993,2700.0
2022-12-27 13:10:00,444.61,444.61,444.49,444.49,200.0,431.0799,431.0799,430.9635,430.9635,200.0
2022-12-27 13:15:00,444.4,444.4,444.25,444.25,1612.0,430.8763,430.8763,430.7308,430.7308,1612.0
2022-12-27 13:20:00,444.23,444.26,444.12,444.26,1047.0,430.7114,430.7405,430.6048,430.7405,1047.0
2022-12-27 13:25:00,444.23,444.38,444.12,444.12,1955.0,430.7114,430.8569,430.6048,430.6048,1955.0
2022-12-27 13:30:00,444.08,444.08,443.85,443.87,680.0,430.566,430.566,430.343,430.3624,680.0
2022-12-27 13:35:00,444.03,444.05,443.8,443.9,2226.0,430.5175,430.5369,430.2945,430.3915,2226.0
2022-12-27 13:40:00,443.86,443.91,443.76,443.83,400.0,430.3527,430.4012,430.2557,430.3236,400.0
2022-12-27 13:45:00,443.76,443.76,443.58,443.67,1892.0,430.2557,430.2557,430.0812,430.1685,1892.0
2022-12-27 13:50:00,443.68,443.68,443.28,443.28,1915.0,430.1782,430.1782,429.7903,429.7903,1915.0
2022-12-27 13:55:00,443.05,443.06,442.73,442.73,5702.0,429.5673,429.577,429.2571,429.2571,5702.0
2022-12-27 14:00:00,443.18,443.18,443.05,443.05,602.0,429.6934,429.6934,429.5673,429.5673,602.0
2022-12-27 14:05:00,443.3,443.3,443.11,443.22,2746.0,429.8097,429.8097,429.6255,429.7322,2746.0
2022-12-27 14:10:00,443.17,443.24,442.99,443.02,4230.0,429.6837,429.7516,429.5092,429.5383,4230.0
2022-12-27 14:15:00,442.94,442.95,442.55,442.55,1699.0,429.4607,429.4704,429.0826,429.0826,1699.0
2022-12-27 14:20:00,442.53,442.68,442.4,442.58,826.0,429.0632,429.2086,428.9371,429.1116,826.0
2022-12-27 14:25:00,442.69,442.69,442.13,442.21,3730.0,429.2183,429.2183,428.6753,428.7529,3730.0
2022-12-27 14:30:00,442.25,442.44,442.19,442.44,600.0,428.7917,428.9759,428.7335,428.9759,600.0
2022-12-27 14:35:00,442.48,442.56,442.25,442.25,1673.0,429.0147,429.0923,428.7917,428.7917,1673.0
2022-12-27 14:40:00,442.22,442.22,441.93,442.21,1405.0,428.7626,428.7626,428.4814,428.7529,1405.0
2022-12-27 14:45:00,442.51,442.82,442.51,442.82,2087.0,429.0438,429.3443,429.0438,429.3443,2087.0
2022-12-27 14:50:00,442.92,443.1,442.92,443.04,1430.0,429.4413,429.6158,429.4413,429.5577,1430.0
2022-12-27 14:55:00,443.1,443.27,442.96,443.12,2714.0,429.6158,429.7807,429.4801,429.6352,2714.0
2022-12-27 15:00:00,443.47,443.47,443.17,443.35,2206.0,429.9746,429.9746,429.6837,429.8582,2206.0
2022-12-27 15:05:00,443.5,443.72,443.44,443.69,2355.0,430.0037,430.217,429.9455,430.1879,2355.0
2022-12-27 15:10:00,443.63,443.83,443.58,443.69,1368.0,430.1297,430.3236,430.0812,430.1879,1368.0
2022-12-27 15:15:00,443.87,444.06,443.76,443.9,2912.0,430.3624,430.5466,430.2557,430.3915,2912.0
2022-12-27 15:20:00,443.87,443.95,443.68,443.84,3521.0,430.3624,430.44,430.1782,430.3333,3521.0
2022-12-27 15:25:00,443.88,444.08,443.83,444.07,1136.0,430.3721,430.566,430.3236,430.5563,1136.0
2022-12-27 15:30:00,444.08,444.3,443.81,443.81,2533.0,430.566,430.7793,430.3042,430.3042,2533.0
2022-12-27 15:35:00,444.01,444.38,443.98,444.38,3198.0,430.4981,430.8569,430.469,430.8569,3198.0
2022-12-27 15:40:00,444.34,444.37,444.17,444.17,1606.0,430.8181,430.8472,430.6533,430.6533,1606.0
2022-12-27 15:45:00,444.16,444.18,443.97,444.09,2700.0,430.6436,430.663,430.4593,430.5757,2700.0
2022-12-27 15:50:00,444.12,444.12,443.8,443.85,7843.0,430.6048,430.6048,430.2945,430.343,7843.0
2022-12-27 15:55:00,443.79,443.98,443.51,443.82,34592.0,430.2848,430.469,430.0133,430.3139,34592.0
2022-12-28 09:30:00,444.09,444.5,442.75,444.38,14376.0,430.5757,430.9732,429.2765,430.8569,14376.0
2022-12-28 09:35:00,444.78,445.33,444.52,444.56,8182.0,431.2447,431.778,430.9926,431.0314,8182.0
2022-12-28 09:40:00,444.77,444.8,444.72,444.72,1000.0,431.235,431.2641,431.1865,431.1865,1000.0
2022-12-28 09:45:00,444.55,444.88,444.54,444.84,2212.0,431.0217,431.3417,431.012,431.3029,2212.0
2022-12-28 09:50:00,444.84,444.84,443.31,443.37,3592.0,431.3029,431.3029,429.8194,429.8776,3592.0
2022-12-28 09:55:00,443.53,443.79,443.35,443.36,6675.0,430.0327,430.2848,429.8582,429.8679,6675.0
2022-12-28 10:00:00,443.59,443.9,443.29,443.78,5633.0,430.0909,430.3915,429.8,430.2751,5633.0
2022-12-28 10:05:00,443.75,443.85,443.28,443.28,1212.0,430.246,430.343,429.7903,429.7903,1212.0
2022-12-28 10:10:00,443.18,443.29,442.91,443.02,2350.0,429.6934,429.8,429.4316,429.5383,2350.0
2022-12-28 10:15:00,442.89,443.36,442.73,442.93,1025.0,429.4122,429.8679,429.2571,429.451,1025.0
2022-12-28 10:20:00,443.14,443.14,442.77,442.77,3647.0,429.6546,429.6546,429.2959,429.2959,3647.0
2022-12-28 10:25:00,442.65,442.65,440.97,441.14,9813.0,429.1795,429.1795,427.5506,427.7155,9813.0
2022-12-28 10:30:00,440.94,441.28,440.94,441.13,3089.0,427.5216,427.8512,427.5216,427.7058,3089.0
2022-12-28 10:35:00,441.35,441.35,440.69,440.88,8048.0,427.9191,427.9191,427.2792,427.4634,8048.0
2022-12-28 10:40:00,441.02,441.17,440.64,440.64,828.0,427.5991,427.7446,427.2307,427.2307,828.0
2022-12-28 10:45:00,440.66,440.71,440.49,440.71,1959.0,427.2501,427.2986,427.0853,427.2986,1959.0
2022-12-28 10:50:00,440.28,440.3,440.1,440.27,1000.0,426.8816,426.901,426.7071,426.8719,1000.0
2022-12-28 10:55:00,440.08,440.26,439.69,439.69,11696.0,426.6877,426.8622,426.3096,426.3096,11696.0
2022-12-28 11:00:00,439.84,440.11,439.77,440.11,5806.0,426.455,426.7168,426.3872,426.7168,5806.0
2022-12-28 11:05:00,439.91,439.91,439.06,439.22,2436.0,426.5229,426.5229,425.6988,425.8539,2436.0
2022-12-28 11:10:00,439.12,439.49,438.91,438.91,3699.0,425.7569,426.1157,425.5533,425.5533,3699.0
2022-12-28 11:15:00,439.08,439.54,438.77,439.54,4564.0,425.7182,426.1642,425.4176,426.1642,4564.0
2022-12-28 11:20:00,439.59,439.76,439.42,439.76,2905.0,426.2126,426.3775,426.0478,426.3775,2905.0
2022-12-28 11:25:00,439.74,439.74,439.55,439.6,1600.0,426.3581,426.3581,426.1739,426.2223,1600.0
2022-12-28 11:30:00,439.63,439.74,439.31,439.36,1445.0,426.2514,426.3581,425.9412,425.9896,1445.0
2022-12-28 11:35:00,439.22,439.27,439.18,439.26,400.0,425.8539,425.9024,425.8151,425.8927,400.0
2022-12-28 11:40:00,439.4,439.4,439.14,439.39,592.0,426.0284,426.0284,425.7763,426.0187,592.0
2022-12-28 11:45:00,439.35,439.35,438.9,438.9,2883.0,425.9799,425.9799,425.5436,425.5436,2883.0
2022-12-28 11:50:00,438.87,439.14,438.87,439.03,600.0,425.5145,425.7763,425.5145,425.6697,600.0
2022-12-28 11:55:00,438.72,438.9,438.61,438.74,1726.0,425.3691,425.5436,425.2625,425.3885,1726.0
2022-12-28 12:00:00,438.44,438.82,438.0,438.0,8062.0,425.0976,425.4661,424.671,424.671,8062.0
2022-12-28 12:05:00,437.92,438.01,437.71,437.98,2227.0,424.5935,424.6807,424.3899,424.6516,2227.0
2022-12-28 12:10:00,437.9,437.98,437.49,437.64,1270.0,424.5741,424.6516,424.1765,424.322,1270.0
2022-12-28 12:15:00,437.49,437.62,437.36,437.6,3496.0,424.1765,424.3026,424.0505,424.2832,3496.0
2022-12-28 12:20:00,437.61,437.64,437.4,437.48,1151.0,424.2929,424.322,424.0893,424.1668,1151.0
2022-12-28 12:25:00,437.47,437.89,437.47,437.89,1352.0,424.1572,424.5644,424.1572,424.5644,1352.0
2022-12-28 12:30:00,437.68,438.21,437.68,438.21,2340.0,424.3608,424.8746,424.3608,424.8746,2340.0
2022-12-28 12:35:00,438.57,438.57,438.49,438.49,315.0,425.2237,425.2237,425.1461,425.1461,315.0
2022-12-28 12:40:00,438.33,438.6,438.33,438.6,738.0,424.991,425.2528,424.991,425.2528,738.0
2022-12-28 12:45:00,438.66,439.08,438.66,438.98,2319.0,425.3109,425.7182,425.3109,425.6212,2319.0
2022-12-28 12:50:00,439.3,439.46,439.19,439.46,845.0,425.9315,426.0866,425.8248,426.0866,845.0
2022-12-28 12:55:00,439.5,440.2,439.34,440.1,2506.0,426.1254,426.8041,425.9702,426.7071,2506.0
2022-12-28 13:00:00,440.06,440.66,440.06,440.53,2421.0,426.6683,427.2501,426.6683,427.124,2421.0
2022-12-28 13:05:00,440.42,440.45,440.29,440.42,1381.0,427.0174,427.0465,426.8913,427.0174,1381.0
2022-12-28 13:10:00,440.6,440.78,440.25,440.25,1364.0,427.1919,427.3664,426.8526,426.8526,1364.0
2022-12-28 13:15:00,440.2,440.42,440.02,440.14,2626.0,426.8041,427.0174,426.6296,426.7459,2626.0
2022-12-28 13:20:00,440.03,440.16,439.71,439.71,1010.0,426.6392,426.7653,426.329,426.329,1010.0
2022-12-28 13:25:00,439.59,439.68,439.39,439.57,1769.0,426.2126,426.2999,426.0187,426.1932,1769.0
2022-12-28 13:30:00,439.49,439.51,439.05,439.21,3176.0,426.1157,426.1351,425.6891,425.8442,3176.0
2022-12-28 13:35:00,439.09,439.1,438.64,438.7,2400.0,425.7279,425.7376,425.2915,425.3497,2400.0
2022-12-28 13:40:00,438.56,439.07,438.56,438.8,3499.0,425.214,425.7085,425.214,425.4467,3499.0
2022-12-28 13:45:00,438.76,438.94,438.62,438.89,1514.0,425.4079,425.5824,425.2722,425.5339,1514.0
2022-12-28 13:50:00,438.91,438.92,438.39,438.79,6479.0,425.5533,425.563,425.0492,425.437,6479.0
2022-12-28 13:55:00,438.83,438.83,438.58,438.6,627.0,425.4758,425.4758,425.2334,425.2528,627.0
2022-12-28 14:00:00,438.61,438.72,438.41,438.7,1870.0,425.2625,425.3691,425.0685,425.3497,1870.0
2022-12-28 14:05:00,438.75,438.85,438.24,438.37,2107.0,425.3982,425.4952,424.9037,425.0298,2107.0
2022-12-28 14:10:00,438.38,438.45,438.24,438.45,2482.0,425.0395,425.1073,424.9037,425.1073,2482.0
2022-12-28 14:15:00,438.43,438.45,438.03,438.44,1761.0,425.0879,425.1073,424.7001,425.0976,1761.0
2022-12-28 14:20:00,438.32,438.38,438.08,438.15,901.0,424.9813,425.0395,424.7486,424.8165,901.0
2022-12-28 14:25:00,438.19,438.27,437.96,438.09,2845.0,424.8552,424.9328,424.6322,424.7583,2845.0
2022-12-28 14:30:00,437.98,438.57,437.98,438.36,2879.0,424.6516,425.2237,424.6516,425.0201,2879.0
2022-12-28 14:35:00,438.04,438.32,437.99,438.32,975.0,424.7098,424.9813,424.6613,424.9813,975.0
2022-12-28 14:40:00,438.4,439.12,438.4,439.12,1234.0,425.0589,425.7569,425.0589,425.7569,1234.0
2022-12-28 14:45:00,439.14,439.21,439.14,439.18,578.0,425.7763,425.8442,425.7763,425.8151,578.0
2022-12-28 14:50:00,438.77,438.78,438.65,438.71,1683.0,425.4176,425.4273,425.3012,425.3594,1683.0
2022-12-28 14:55:00,438.5,438.65,438.49,438.65,1346.0,425.1558,425.3012,425.1461,425.3012,1346.0
2022-12-28 15:00:00,438.36,438.42,437.71,437.71,1408.0,425.0201,425.0782,424.3899,424.3899,1408.0
2022-12-28 15:05:00,437.6,437.6,437.13,437.13,2055.0,424.2832,424.2832,423.8275,423.8275,2055.0
2022-12-28 15:10:00,437.06,437.06,436.6,436.6,1682.0,423.7596,423.7596,423.3136,423.3136,1682.0
2022-12-28 15:15:00,436.61,437.06,436.57,436.66,5195.0,423.3233,423.7596,423.2845,423.3718,5195.0
2022-12-28 15:20:00,436.85,436.85,436.35,436.41,5506.0,423.556,423.556,423.0712,423.1294,5506.0
2022-12-28 15:25:00,436.49,436.91,436.49,436.71,6968.0,423.207,423.6142,423.207,423.4203,6968.0
2022-12-28 15:30:00,436.75,437.34,436.75,437.13,5896.0,423.4591,424.0311,423.4591,423.8275,5896.0
2022-12-28 15:35:00,437.2,437.29,436.86,436.92,2817.0,423.8954,423.9826,423.5657,423.6239,2817.0
2022-12-28 15:40:00,436.85,436.91,436.51,436.51,2704.0,423.556,423.6142,423.2264,423.2264,2704.0
2022-12-28 15:45:00,436.32,436.82,436.32,436.78,2363.0,423.0421,423.5269,423.0421,423.4882,2363.0
2022-12-28 15:50:00,436.65,436.78,436.31,436.58,10786.0,423.3621,423.4882,423.0325,423.2942,10786.0
2022-12-28 15:55:00,436.44,436.69,436.21,436.33,7036.0,423.1585,423.4009,422.9355,423.0518,7036.0
2022-12-29 09:30:00,438.85,439.39,438.47,439.39,17156.0,425.4952,426.0187,425.1267,426.0187,17156.0
2022-12-29 09:35:00,439.36,440.54,439.13,440.22,3039.0,425.9896,427.1337,425.7666,426.8235,3039.0
2022-12-29 09:40:00,440.61,441.3,440.61,440.7,7118.0,427.2016,427.8706,427.2016,427.2889,7118.0
2022-12-29 09:45:00,440.79,441.46,440.79,441.46,3018.0,427.3761,428.0257,427.3761,428.0257,3018.0
2022-12-29 09:50:00,441.66,441.8,441.25,441.8,3880.0,428.2196,428.3554,427.8221,428.3554,3880.0
2022-12-29 09:55:00,441.74,442.22,441.72,442.21,4991.0,428.2972,428.7626,428.2778,428.7529,4991.0
2022-12-29 10:00:00,442.35,442.49,442.18,442.39,2655.0,428.8886,429.0244,428.7238,428.9274,2655.0
2022-12-29 10:05:00,442.22,443.21,442.22,442.79,6447.0,428.7626,429.7225,428.7626,429.3153,6447.0
2022-12-29 10:10:00,442.83,443.61,442.83,443.61,7439.0,429.354,430.1103,429.354,430.1103,7439.0
2022-12-29 10:15:00,443.71,443.84,443.53,443.84,4838.0,430.2073,430.3333,430.0327,430.3333,4838.0
2022-12-29 10:20:00,443.76,443.96,443.39,443.5,2865.0,430.2557,430.4497,429.897,430.0037,2865.0
2022-12-29 10:25:00,443.49,443.57,443.03,443.03,2696.0,429.994,430.0715,429.548,429.548,2696.0
2022-12-29 10:30:00,443.07,443.76,443.07,443.76,2705.0,429.5867,430.2557,429.5867,430.2557,2705.0
2022-12-29 10:35:00,443.77,444.0,443.77,444.0,1911.0,430.2654,430.4884,430.2654,430.4884,1911.0
2022-12-29 10:40:00,444.0,444.0,443.74,443.84,2912.0,430.4884,430.4884,430.2363,430.3333,2912.0
2022-12-29 10:45:00,443.72,443.95,443.65,443.67,3276.0,430.217,430.44,430.1491,430.1685,3276.0
2022-12-29 10:50:00,443.65,443.95,443.64,443.67,3060.0,430.1491,430.44,430.1394,430.1685,3060.0
2022-12-29 10:55:00,443.79,443.8,443.53,443.53,3136.0,430.2848,430.2945,430.0327,430.0327,3136.0
2022-12-29 11:00:00,443.48,443.48,442.92,442.96,4022.0,429.9843,429.9843,429.4413,429.4801,4022.0
2022-12-29 11:05:00,443.03,443.06,442.57,442.63,2530.0,429.548,429.577,429.102,429.1601,2530.0
2022-12-29 11:10:00,442.77,442.86,442.39,442.58,6915.0,429.2959,429.3831,428.9274,429.1116,6915.0
2022-12-29 11:15:00,442.62,442.95,442.62,442.95,1912.0,429.1504,429.4704,429.1504,429.4704,1912.0
2022-12-29 11:20:00,442.88,443.02,442.63,442.68,4974.0,429.4025,429.5383,429.1601,429.2086,4974.0
2022-12-29 11:25:00,442.88,443.25,442.87,443.19,2483.0,429.4025,429.7613,429.3928,429.7031,2483.0
2022-12-29 11:30:00,443.38,444.09,443.37,444.08,3354.0,429.8873,430.5757,429.8776,430.566,3354.0
2022-12-29 11:35:00,444.12,444.21,444.08,444.21,1562.0,430.6048,430.692,430.566,430.692,1562.0
2022-12-29 11:40:00,444.24,444.48,444.21,444.43,13846.0,430.7211,430.9538,430.692,430.9054,13846.0
2022-12-29 11:45:00,444.42,444.82,444.42,444.81,1000.0,430.8957,431.2835,430.8957,431.2738,1000.0
2022-12-29 11:50:00,444.96,445.34,444.96,445.24,3376.0,431.4192,431.7877,431.4192,431.6907,3376.0
2022-12-29 11:55:00,445.21,445.34,445.15,445.34,800.0,431.6616,431.7877,431.6034,431.7877,800.0
2022-12-29 12:00:00,445.36,445.52,445.34,445.39,1322.0,431.807,431.9622,431.7877,431.8361,1322.0
2022-12-29 12:05:00,445.41,445.69,445.4,445.69,970.0,431.8555,432.127,431.8458,432.127,970.0
2022-12-29 12:10:00,445.75,445.75,445.16,445.17,550.0,432.1852,432.1852,431.6131,431.6228,550.0
2022-12-29 12:15:00,445.09,445.55,445.08,445.55,945.0,431.5453,431.9913,431.5356,431.9913,945.0
2022-12-29 12:20:00,445.58,445.62,445.55,445.61,1959.0,432.0204,432.0591,431.9913,432.0494,1959.0
2022-12-29 12:25:00,445.72,445.72,445.5,445.6,2662.0,432.1561,432.1561,431.9428,432.0397,2662.0
2022-12-29 12:30:00,445.45,445.6,445.45,445.6,600.0,431.8943,432.0397,431.8943,432.0397,600.0
2022-12-29 12:35:00,445.47,445.55,445.25,445.44,2760.0,431.9137,431.9913,431.7004,431.8846,2760.0
2022-12-29 12:40:00,445.55,445.79,445.55,445.65,1322.0,431.9913,432.224,431.9913,432.0882,1322.0
2022-12-29 12:45:00,445.68,445.96,445.67,445.85,3616.0,432.1173,432.3888,432.1076,432.2821,3616.0
2022-12-29 12:50:00,446.04,446.04,445.89,446.0,2846.0,432.4664,432.4664,432.3209,432.4276,2846.0
2022-12-29 12:55:00,445.94,446.15,445.82,446.15,6812.0,432.3694,432.573,432.2531,432.573,6812.0
2022-12-29 13:00:00,446.16,446.28,445.99,446.0,3255.0,432.5827,432.6991,432.4179,432.4276,3255.0
2022-12-29 13:05:00,445.96,446.03,445.85,445.91,1379.0,432.3888,432.4567,432.2821,432.3403,1379.0
2022-12-29 13:10:00,446.12,446.26,446.06,446.25,1346.0,432.5439,432.6797,432.4857,432.67,1346.0
2022-12-29 13:15:00,446.06,446.35,446.01,446.16,3560.0,432.4857,432.7669,432.4373,432.5827,3560.0
2022-12-29 13:20:00,446.05,446.08,445.89,446.03,1248.0,432.4761,432.5051,432.3209,432.4567,1248.0
2022-12-29 13:25:00,445.9,445.9,445.7,445.7,1522.0,432.3306,432.3306,432.1367,432.1367,1522.0
2022-12-29 13:30:00,445.66,445.66,445.36,445.36,327.0,432.0979,432.0979,431.807,431.807,327.0
2022-12-29 13:35:00,445.28,445.51,445.23,445.41,1711.0,431.7295,431.9525,431.681,431.8555,1711.0
2022-12-29 13:40:00,445.66,445.7,445.53,445.67,1792.0,432.0979,432.1367,431.9719,432.1076,1792.0
2022-12-29 13:45:00,445.67,445.67,445.48,445.49,4179.0,432.1076,432.1076,431.9234,431.9331,4179.0
2022-12-29 13:50:00,445.52,445.52,445.45,445.48,342.0,431.9622,431.9622,431.8943,431.9234,342.0
2022-12-29 13:55:00,445.52,445.52,445.35,445.43,3017.0,431.9622,431.9622,431.7974,431.8749,3017.0
2022-12-29 14:00:00,445.63,445.88,445.62,445.82,908.0,432.0688,432.3112,432.0591,432.2531,908.0
2022-12-29 14:05:00,445.81,445.89,445.69,445.69,1305.0,432.2434,432.3209,432.127,432.127,1305.0
2022-12-29 14:10:00,445.74,445.75,445.48,445.65,1087.0,432.1755,432.1852,431.9234,432.0882,1087.0
2022-12-29 14:15:00,445.57,445.6,445.31,445.6,2067.0,432.0107,432.0397,431.7586,432.0397,2067.0
2022-12-29 14:20:00,445.51,445.62,445.36,445.45,976.0,431.9525,432.0591,431.807,431.8943,976.0
2022-12-29 14:25:00,445.44,445.44,445.28,445.28,400.0,431.8846,431.8846,431.7295,431.7295,400.0
2022-12-29 14:30:00,445.28,445.4,445.2,445.4,4777.0,431.7295,431.8458,431.6519,431.8458,4777.0
2022-12-29 14:35:00,445.37,445.52,445.37,445.48,2456.0,431.8167,431.9622,431.8167,431.9234,2456.0
2022-12-29 14:40:00,445.56,445.65,445.46,445.55,8890.0,432.001,432.0882,431.904,431.9913,8890.0
2022-12-29 14:45:00,445.45,445.45,445.23,445.32,1611.0,431.8943,431.8943,431.681,431.7683,1611.0
2022-12-29 14:50:00,445.24,445.24,444.99,445.11,2736.0,431.6907,431.6907,431.4483,431.5647,2736.0
2022-12-29 14:55:00,445.0,445.04,444.85,444.85,1828.0,431.458,431.4968,431.3126,431.3126,1828.0
2022-12-29 15:00:00,444.86,445.07,444.73,444.94,1505.0,431.3223,431.5259,431.1962,431.3998,1505.0
2022-12-29 15:05:00,445.1,445.1,444.8,444.83,818.0,431.555,431.555,431.2641,431.2932,818.0
2022-12-29 15:10:00,444.76,444.76,444.36,444.43,7196.0,431.2253,431.2253,430.8375,430.9054,7196.0
2022-12-29 15:15:00,444.17,444.3,444.0,444.0,1471.0,430.6533,430.7793,430.4884,430.4884,1471.0
2022-12-29 15:20:00,444.15,444.35,443.99,444.18,1462.0,430.6339,430.8278,430.4787,430.663,1462.0
2022-12-29 15:25:00,444.19,444.35,444.08,444.1,2501.0,430.6727,430.8278,430.566,430.5854,2501.0
2022-12-29 15:30:00,444.29,444.39,444.29,444.37,2018.0,430.7696,430.8666,430.7696,430.8472,2018.0
2022-12-29 15:35:00,444.55,444.55,444.31,444.33,2577.0,431.0217,431.0217,430.789,430.8084,2577.0
2022-12-29 15:40:00,444.27,444.6,444.24,444.59,1705.0,430.7502,431.0702,430.7211,431.0605,1705.0
2022-12-29 15:45:00,444.58,444.88,444.49,444.88,4097.0,431.0508,431.3417,430.9635,431.3417,4097.0
2022-12-29 15:50:00,444.98,445.53,444.9,445.37,11803.0,431.4386,431.9719,431.361,431.8167,11803.0
2022-12-29 15:55:00,445.35,445.35,444.69,444.77,37340.0,431.7974,431.7974,431.1574,431.235,37340.0
2022-12-30 09:30:00,441.25,442.35,440.72,442.23,28645.0,427.8221,428.8886,427.3083,428.7723,28645.0
2022-12-30 09:35:00,442.06,442.57,442.04,442.04,6588.0,428.6075,429.102,428.5881,428.5881,6588.0
2022-12-30 09:40:00,441.99,441.99,441.32,441.85,12547.0,428.5396,428.5396,427.89,428.4039,12547.0
2022-12-30 09:45:00,441.15,441.15,439.53,439.54,6796.0,427.7252,427.7252,426.1545,426.1642,6796.0
2022-12-30 09:50:00,439.65,441.02,439.65,440.89,16145.0,426.2708,427.5991,426.2708,427.4731,16145.0
2022-12-30 09:55:00,440.85,441.85,440.71,441.85,11622.0,427.4343,428.4039,427.2986,428.4039,11622.0
2022-12-30 10:00:00,441.77,441.97,441.56,441.78,4099.0,428.3263,428.5202,428.1227,428.336,4099.0
2022-12-30 10:05:00,441.75,441.76,441.04,441.2,5351.0,428.3069,428.3166,427.6185,427.7736,5351.0
2022-12-30 10:10:00,441.36,441.9,441.27,441.9,2619.0,427.9288,428.4523,427.8415,428.4523,2619.0
2022-12-30 10:15:00,442.0,442.82,442.0,442.81,3188.0,428.5493,429.3443,428.5493,429.3346,3188.0
2022-12-30 10:20:00,442.86,443.0,442.7,442.9,4257.0,429.3831,429.5189,429.228,429.4219,4257.0
2022-12-30 10:25:00,442.93,443.12,442.73,442.93,4896.0,429.451,429.6352,429.2571,429.451,4896.0
2022-12-30 10:30:00,442.87,442.87,442.32,442.56,4072.0,429.3928,429.3928,428.8596,429.0923,4072.0
2022-12-30 10:35:00,442.56,442.81,442.38,442.49,7787.0,429.0923,429.3346,428.9177,429.0244,7787.0
2022-12-30 10:40:00,442.42,442.47,441.91,442.39,7349.0,428.9565,429.005,428.462,428.9274,7349.0
2022-12-30 10:45:00,442.28,443.05,442.21,443.05,3435.0,428.8208,429.5673,428.7529,429.5673,3435.0
2022-12-30 10:50:00,442.95,442.96,442.56,442.56,2819.0,429.4704,429.4801,429.0923,429.0923,2819.0
2022-12-30 10:55:00,442.23,442.31,441.76,441.9,2192.0,428.7723,428.8499,428.3166,428.4523,2192.0
2022-12-30 11:00:00,441.84,442.15,441.79,442.15,805.0,428.3942,428.6947,428.3457,428.6947,805.0
2022-12-30 11:05:00,442.19,442.54,442.17,442.5,2677.0,428.7335,429.0729,428.7141,429.0341,2677.0
2022-12-30 11:10:00,442.52,442.55,442.09,442.11,4858.0,429.0535,429.0826,428.6366,428.656,4858.0
2022-12-30 11:15:00,442.09,442.09,441.8,441.95,1858.0,428.6366,428.6366,428.3554,428.5008,1858.0
2022-12-30 11:20:00,441.78,441.95,441.71,441.71,900.0,428.336,428.5008,428.2681,428.2681,900.0
2022-12-30 11:25:00,441.61,441.61,441.23,441.45,12852.0,428.1712,428.1712,427.8027,428.016,12852.0
2022-12-30 11:30:00,441.28,441.8,441.09,441.74,5655.0,427.8512,428.3554,427.667,428.2972,5655.0
2022-12-30 11:35:00,441.75,441.93,441.72,441.85,3380.0,428.3069,428.4814,428.2778,428.4039,3380.0
2022-12-30 11:40:00,441.67,441.76,441.58,441.64,6586.0,428.2293,428.3166,428.1421,428.2003,6586.0
2022-12-30 11:45:00,441.73,441.85,441.73,441.85,1630.0,428.2875,428.4039,428.2875,428.4039,1630.0
2022-12-30 11:50:00,441.89,442.12,441.89,442.12,879.0,428.4426,428.6656,428.4426,428.6656,879.0
2022-12-30 11:55:00,442.09,442.39,441.76,442.39,1539.0,428.6366,428.9274,428.3166,428.9274,1539.0
2022-12-30 12:00:00,442.5,442.5,442.34,442.34,320.0,429.0341,429.0341,428.879,428.879,320.0
2022-12-30 12:05:00,442.18,442.37,442.16,442.27,2147.0,428.7238,428.908,428.7044,428.8111,2147.0
2022-12-30 12:10:00,442.31,442.46,441.99,442.05,2362.0,428.8499,428.9953,428.5396,428.5978,2362.0
2022-12-30 12:15:00,442.1,442.36,442.1,442.34,1055.0,428.6463,428.8983,428.6463,428.879,1055.0
2022-12-30 12:20:00,442.25,442.44,442.19,442.33,1525.0,428.7917,428.9759,428.7335,428.8693,1525.0
2022-12-30 12:25:00,442.32,442.4,442.11,442.17,9027.0,428.8596,428.9371,428.656,428.7141,9027.0
2022-12-30 12:30:00,442.21,442.43,442.2,442.43,500.0,428.7529,428.9662,428.7432,428.9662,500.0
2022-12-30 12:35:00,442.56,442.58,442.29,442.29,1309.0,429.0923,429.1116,428.8305,428.8305,1309.0
2022-12-30 12:40:00,442.19,442.3,442.08,442.22,1026.0,428.7335,428.8402,428.6269,428.7626,1026.0
2022-12-30 12:45:00,442.3,442.37,442.24,442.3,1511.0,428.8402,428.908,428.782,428.8402,1511.0
2022-12-30 12:50:00,442.35,442.49,442.03,442.03,800.0,428.8886,429.0244,428.5784,428.5784,800.0
2022-12-30 12:55:00,442.0,442.36,441.96,442.36,1000.0,428.5493,428.8983,428.5105,428.8983,1000.0
2022-12-30 13:00:00,442.54,442.54,442.18,442.35,4946.0,429.0729,429.0729,428.7238,428.8886,4946.0
2022-12-30 13:05:00,442.16,442.33,442.16,442.24,513.0,428.7044,428.8693,428.7044,428.782,513.0
2022-12-30 13:10:00,442.11,442.18,441.99,442.11,951.0,428.656,428.7238,428.5396,428.656,951.0
2022-12-30 13:15:00,441.91,441.91,441.44,441.44,1831.0,428.462,428.462,428.0063,428.0063,1831.0
2022-12-30 13:20:00,441.25,441.25,440.22,440.32,1622.0,427.8221,427.8221,426.8235,426.9204,1622.0
2022-12-30 13:25:00,440.1,440.38,439.59,440.38,2977.0,426.7071,426.9786,426.2126,426.9786,2977.0
2022-12-30 13:30:00,440.67,440.99,440.62,440.99,672.0,427.2598,427.57,427.2113,427.57,672.0
2022-12-30 13:35:00,441.24,441.24,441.07,441.23,2355.0,427.8124,427.8124,427.6476,427.8027,2355.0
2022-12-30 13:40:00,441.03,441.03,440.87,441.01,9101.0,427.6088,427.6088,427.4537,427.5894,9101.0
2022-12-30 13:45:00,441.0,441.0,440.73,440.78,1327.0,427.5797,427.5797,427.3179,427.3664,1327.0
2022-12-30 13:50:00,440.75,440.93,440.66,440.89,2583.0,427.3373,427.5119,427.2501,427.4731,2583.0
2022-12-30 13:55:00,440.87,440.87,440.79,440.8,2489.0,427.4537,427.4537,427.3761,427.3858,2489.0
2022-12-30 14:00:00,440.8,441.08,440.48,440.48,1528.0,427.3858,427.6573,427.0756,427.0756,1528.0
2022-12-30 14:05:00,440.47,440.48,440.13,440.15,1903.0,427.0659,427.0756,426.7362,426.7556,1903.0
2022-12-30 14:10:00,440.0,440.2,439.9,440.1,20185.0,426.6102,426.8041,426.5132,426.7071,20185.0
2022-12-30 14:15:00,439.78,440.05,439.78,440.05,600.0,426.3969,426.6586,426.3969,426.6586,600.0
2022-12-30 14:20:00,439.98,440.11,439.91,439.92,1836.0,426.5908,426.7168,426.5229,426.5326,1836.0
2022-12-30 14:25:00,439.95,440.29,439.86,440.29,1000.0,426.5617,426.8913,426.4744,426.8913,1000.0
2022-12-30 14:30:00,440.15,440.56,440.15,440.41,1561.0,426.7556,427.1531,426.7556,427.0077,1561.0
2022-12-30 14:35:00,440.42,440.42,440.14,440.14,861.0,427.0174,427.0174,426.7459,426.7459,861.0
2022-12-30 14:40:00,439.88,439.91,439.74,439.74,1223.0,426.4938,426.5229,426.3581,426.3581,1223.0
2022-12-30 14:45:00,439.91,439.91,439.18,439.22,4512.0,426.5229,426.5229,425.8151,425.8539,4512.0
2022-12-30 14:50:00,439.3,439.72,439.21,439.6,5282.0,425.9315,426.3387,425.8442,426.2223,5282.0
2022-12-30 14:55:00,439.62,439.65,439.35,439.57,2367.0,426.2417,426.2708,425.9799,426.1932,2367.0
2022-12-30 15:00:00,439.57,440.03,439.57,439.96,2868.0,426.1932,426.6392,426.1932,426.5714,2868.0
2022-12-30 15:05:00,440.01,440.32,439.99,440.32,1802.0,426.6199,426.9204,426.6005,426.9204,1802.0
2022-12-30 15:10:00,440.3,441.26,440.28,441.15,5500.0,426.901,427.8318,426.8816,427.7252,5500.0
2022-12-30 15:15:00,441.21,441.74,441.21,441.32,10732.0,427.7833,428.2972,427.7833,427.89,10732.0
2022-12-30 15:20:00,441.46,441.54,441.12,441.17,4743.0,428.0257,428.1033,427.6961,427.7446,4743.0
2022-12-30 15:25:00,441.14,441.14,440.75,440.85,8281.0,427.7155,427.7155,427.3373,427.4343,8281.0
2022-12-30 15:30:00,440.8,441.59,440.78,441.59,3312.0,427.3858,428.1518,427.3664,428.1518,3312.0
2022-12-30 15:35:00,441.6,441.66,441.37,441.64,6711.0,428.1615,428.2196,427.9385,428.2003,6711.0
2022-12-30 15:40:00,441.5,441.74,441.47,441.59,1649.0,428.0645,428.2972,428.0354,428.1518,1649.0
2022-12-30 15:45:00,441.68,442.5,441.68,442.5,15147.0,428.239,429.0341,428.239,429.0341,15147.0
2022-12-30 15:50:00,442.5,443.66,442.48,443.59,22470.0,429.0341,430.1588,429.0147,430.0909,22470.0
2022-12-30 15:55:00,443.61,443.61,442.56,442.81,72511.0,430.1103,430.1103,429.0923,429.3346,72511.0
2023-01-03 09:30:00,446.37,447.92,445.37,447.11,46731.0,432.7863,434.2891,431.8167,433.5038,46731.0
2023-01-03 09:35:00,447.36,448.06,447.19,447.65,18618.0,433.7462,434.4249,433.5814,434.0274,18618.0
2023-01-03 09:40:00,447.75,448.76,447.36,447.47,22314.0,434.1243,435.1036,433.7462,433.8528,22314.0
2023-01-03 09:45:00,447.54,447.54,444.18,444.79,26177.0,433.9207,433.9207,430.663,431.2544,26177.0
2023-01-03 09:50:00,445.09,445.66,444.14,444.66,11870.0,431.5453,432.0979,430.6242,431.1284,11870.0
2023-01-03 09:55:00,444.74,444.74,442.92,443.18,6182.0,431.2059,431.2059,429.4413,429.6934,6182.0
2023-01-03 10:00:00,443.01,444.18,443.01,443.78,4235.0,429.5286,430.663,429.5286,430.2751,4235.0
2023-01-03 10:05:00,443.58,443.58,443.03,443.05,8005.0,430.0812,430.0812,429.548,429.5673,8005.0
2023-01-03 10:10:00,442.87,443.17,441.76,442.0,7344.0,429.3928,429.6837,428.3166,428.5493,7344.0
2023-01-03 10:15:00,441.85,442.21,440.83,440.83,5519.0,428.4039,428.7529,427.4149,427.4149,5519.0
2023-01-03 10:20:00,440.73,441.63,440.64,441.59,2386.0,427.3179,428.1906,427.2307,428.1518,2386.0
2023-01-03 10:25:00,441.68,442.22,441.57,442.21,2060.0,428.239,428.7626,428.1324,428.7529,2060.0
2023-01-03 10:30:00,441.97,442.1,441.3,441.73,8386.0,428.5202,428.6463,427.8706,428.2875,8386.0
2023-01-03 10:35:00,441.94,442.43,441.94,442.36,4978.0,428.4911,428.9662,428.4911,428.8983,4978.0
2023-01-03 10:40:00,442.47,442.8,442.45,442.8,1207.0,429.005,429.325,428.9856,429.325,1207.0
2023-01-03 10:45:00,442.53,443.18,442.53,443.07,7060.0,429.0632,429.6934,429.0632,429.5867,7060.0
2023-01-03 10:50:00,443.1,443.1,442.96,442.97,3933.0,429.6158,429.6158,429.4801,429.4898,3933.0
2023-01-03 10:55:00,443.02,444.31,443.02,444.31,7908.0,429.5383,430.789,429.5383,430.789,7908.0
2023-01-03 11:00:00,444.66,444.8,444.08,444.15,7916.0,431.1284,431.2641,430.566,430.6339,7916.0
2023-01-03 11:05:00,443.97,444.0,443.26,443.26,6103.0,430.4593,430.4884,429.771,429.771,6103.0
2023-01-03 11:10:00,442.82,442.9,441.3,441.3,12356.0,429.3443,429.4219,427.8706,427.8706,12356.0
2023-01-03 11:15:00,441.39,441.52,440.91,441.44,3992.0,427.9579,428.0839,427.4925,428.0063,3992.0
2023-01-03 11:20:00,441.24,441.71,440.96,441.47,9551.0,427.8124,428.2681,427.5409,428.0354,9551.0
2023-01-03 11:25:00,441.53,441.56,441.06,441.09,3944.0,428.0936,428.1227,427.6379,427.667,3944.0
2023-01-03 11:30:00,440.91,441.19,440.37,440.66,4508.0,427.4925,427.7639,426.9689,427.2501,4508.0
2023-01-03 11:35:00,440.34,440.43,440.14,440.27,5247.0,426.9398,427.0271,426.7459,426.8719,5247.0
2023-01-03 11:40:00,440.09,440.11,439.55,439.57,4079.0,426.6974,426.7168,426.1739,426.1932,4079.0
2023-01-03 11:45:00,439.28,439.52,439.16,439.52,5090.0,425.9121,426.1448,425.7957,426.1448,5090.0
2023-01-03 11:50:00,439.44,439.92,439.24,439.58,6189.0,426.0672,426.5326,425.8733,426.2029,6189.0
2023-01-03 11:55:00,439.65,439.65,439.27,439.59,11180.0,426.2708,426.2708,425.9024,426.2126,11180.0
2023-01-03 12:00:00,439.49,439.54,439.31,439.31,7993.0,426.1157,426.1642,425.9412,425.9412,7993.0
2023-01-03 12:05:00,439.34,439.89,439.22,439.89,14988.0,425.9702,426.5035,425.8539,426.5035,14988.0
2023-01-03 12:10:00,439.74,440.02,439.68,440.02,20470.0,426.3581,426.6296,426.2999,426.6296,20470.0
2023-01-03 12:15:00,439.84,440.02,439.48,439.66,1237.0,426.455,426.6296,426.106,426.2805,1237.0
2023-01-03 12:20:00,439.77,440.03,439.17,439.48,8842.0,426.3872,426.6392,425.8054,426.106,8842.0
2023-01-03 12:25:00,439.4,439.92,439.4,439.75,12943.0,426.0284,426.5326,426.0284,426.3678,12943.0
2023-01-03 12:30:00,439.89,441.08,439.85,441.08,1262.0,426.5035,427.6573,426.4647,427.6573,1262.0
2023-01-03 12:35:00,441.1,441.1,440.44,440.44,3500.0,427.6767,427.6767,427.0368,427.0368,3500.0
2023-01-03 12:40:00,440.43,440.43,439.53,439.57,2989.0,427.0271,427.0271,426.1545,426.1932,2989.0
2023-01-03 12:45:00,439.35,439.41,438.21,438.34,12795.0,425.9799,426.0381,424.8746,425.0007,12795.0
2023-01-03 12:50:00,438.47,438.76,438.46,438.76,731.0,425.1267,425.4079,425.117,425.4079,731.0
2023-01-03 12:55:00,438.83,439.4,438.72,439.4,1369.0,425.4758,426.0284,425.3691,426.0284,1369.0
2023-01-03 13:00:00,439.29,439.66,439.15,439.66,2530.0,425.9218,426.2805,425.786,426.2805,2530.0
2023-01-03 13:05:00,439.62,439.69,439.45,439.69,505.0,426.2417,426.3096,426.0769,426.3096,505.0
2023-01-03 13:10:00,439.59,440.08,439.59,439.61,6101.0,426.2126,426.6877,426.2126,426.232,6101.0
2023-01-03 13:15:00,439.6,439.96,439.54,439.69,4689.0,426.2223,426.5714,426.1642,426.3096,4689.0
2023-01-03 13:20:00,439.64,439.64,439.63,439.63,200.0,426.2611,426.2611,426.2514,426.2514,200.0
2023-01-03 13:25:00,440.22,441.26,440.22,441.2,8131.0,426.8235,427.8318,426.8235,427.7736,8131.0
2023-01-03 13:30:00,441.12,441.22,440.6,440.6,2384.0,427.6961,427.793,427.1919,427.1919,2384.0
2023-01-03 13:35:00,440.39,440.73,440.01,440.06,4250.0,426.9883,427.3179,426.6199,426.6683,4250.0
2023-01-03 13:40:00,440.25,440.61,440.25,440.27,1655.0,426.8526,427.2016,426.8526,426.8719,1655.0
2023-01-03 13:45:00,440.17,440.24,439.93,440.24,1625.0,426.775,426.8429,426.5423,426.8429,1625.0
2023-01-03 13:50:00,440.39,440.86,440.2,440.86,4596.0,426.9883,427.444,426.8041,427.444,4596.0
2023-01-03 13:55:00,440.74,441.02,440.74,440.86,1500.0,427.3276,427.5991,427.3276,427.444,1500.0
2023-01-03 14:00:00,440.84,440.84,440.07,440.12,1500.0,427.4246,427.4246,426.678,426.7265,1500.0
2023-01-03 14:05:00,440.2,440.2,439.76,439.87,1829.0,426.8041,426.8041,426.3775,426.4841,1829.0
2023-01-03 14:10:00,439.73,439.73,438.86,439.1,4586.0,426.3484,426.3484,425.5049,425.7376,4586.0
2023-01-03 14:15:00,439.24,439.33,438.91,438.95,2923.0,425.8733,425.9606,425.5533,425.5921,2923.0
2023-01-03 14:20:00,439.07,439.2,438.64,438.69,3716.0,425.7085,425.8345,425.2915,425.34,3716.0
2023-01-03 14:25:00,438.67,438.72,438.39,438.44,4031.0,425.3206,425.3691,425.0492,425.0976,4031.0
2023-01-03 14:30:00,438.38,438.38,437.75,437.87,940.0,425.0395,425.0395,424.4286,424.545,940.0
2023-01-03 14:35:00,437.74,437.89,437.68,437.81,3800.0,424.4189,424.5644,424.3608,424.4868,3800.0
2023-01-03 14:40:00,437.87,438.87,437.81,438.85,2900.0,424.545,425.5145,424.4868,425.4952,2900.0
2023-01-03 14:45:00,439.49,440.8,439.49,440.71,14553.0,426.1157,427.3858,426.1157,427.2986,14553.0
2023-01-03 14:50:00,440.79,440.8,440.1,440.24,9343.0,427.3761,427.3858,426.7071,426.8429,9343.0
2023-01-03 14:55:00,440.15,440.74,440.0,440.19,5315.0,426.7556,427.3276,426.6102,426.7944,5315.0
2023-01-03 15:00:00,440.3,440.83,440.03,440.3,2585.0,426.901,427.4149,426.6392,426.901,2585.0
2023-01-03 15:05:00,440.25,440.37,440.17,440.21,4434.0,426.8526,426.9689,426.775,426.8138,4434.0
2023-01-03 15:10:00,440.28,440.99,440.2,440.99,3128.0,426.8816,427.57,426.8041,427.57,3128.0
2023-01-03 15:15:00,441.28,441.56,441.11,441.11,5225.0,427.8512,428.1227,427.6864,427.6864,5225.0
2023-01-03 15:20:00,441.03,441.03,439.82,439.91,14254.0,427.6088,427.6088,426.4356,426.5229,14254.0
2023-01-03 15:25:00,439.92,440.56,439.89,440.47,5770.0,426.5326,427.1531,426.5035,427.0659,5770.0
2023-01-03 15:30:00,440.56,441.16,440.5,441.12,3600.0,427.1531,427.7349,427.0949,427.6961,3600.0
2023-01-03 15:35:00,441.09,441.23,440.58,440.6,6853.0,427.667,427.8027,427.1725,427.1919,6853.0
2023-01-03 15:40:00,440.5,440.81,440.35,440.59,8892.0,427.0949,427.3955,426.9495,427.1822,8892.0
2023-01-03 15:45:00,440.61,441.0,440.61,440.96,6031.0,427.2016,427.5797,427.2016,427.5409,6031.0
2023-01-03 15:50:00,440.99,441.59,440.87,441.58,7675.0,427.57,428.1518,427.4537,428.1421,7675.0
2023-01-03 15:55:00,441.46,441.55,440.7,440.7,53013.0,428.0257,428.113,427.2889,427.2889,53013.0
2023-01-04 09:30:00,444.31,445.4,443.45,444.12,15758.0,430.789,431.8458,429.9552,430.6048,15758.0
2023-01-04 09:35:00,444.66,446.0,444.66,445.87,7784.0,431.1284,432.4276,431.1284,432.3015,7784.0
2023-01-04 09:40:00,445.96,447.28,445.28,445.32,14198.0,432.3888,433.6686,431.7295,431.7683,14198.0
2023-01-04 09:45:00,445.54,445.9,445.24,445.66,10375.0,431.9816,432.3306,431.6907,432.0979,10375.0
2023-01-04 09:50:00,445.76,446.09,445.48,446.05,7648.0,432.1949,432.5148,431.9234,432.4761,7648.0
2023-01-04 09:55:00,445.94,446.62,445.94,446.61,9800.0,432.3694,433.0287,432.3694,433.019,9800.0
2023-01-04 10:00:00,445.7,447.42,444.47,444.93,14476.0,432.1367,433.8044,430.9441,431.3901,14476.0
2023-01-04 10:05:00,444.73,444.83,443.67,443.91,10361.0,431.1962,431.2932,430.1685,430.4012,10361.0
2023-01-04 10:10:00,443.97,444.04,443.39,443.77,7500.0,430.4593,430.5272,429.897,430.2654,7500.0
2023-01-04 10:15:00,443.9,444.54,443.9,444.54,2862.0,430.3915,431.012,430.3915,431.012,2862.0
2023-01-04 10:20:00,444.68,444.68,443.78,444.46,1900.0,431.1477,431.1477,430.2751,430.9344,1900.0
2023-01-04 10:25:00,444.26,444.59,443.98,444.59,1200.0,430.7405,431.0605,430.469,431.0605,1200.0
2023-01-04 10:30:00,444.52,444.75,444.2,444.74,2457.0,430.9926,431.2156,430.6823,431.2059,2457.0
2023-01-04 10:35:00,444.32,445.14,444.32,444.54,4957.0,430.7987,431.5937,430.7987,431.012,4957.0
2023-01-04 10:40:00,444.39,445.37,444.28,445.37,1974.0,430.8666,431.8167,430.7599,431.8167,1974.0
2023-01-04 10:45:00,445.39,446.05,445.39,445.71,2101.0,431.8361,432.4761,431.8361,432.1464,2101.0
2023-01-04 10:50:00,445.75,446.01,445.71,446.0,600.0,432.1852,432.4373,432.1464,432.4276,600.0
2023-01-04 10:55:00,445.67,446.05,445.61,446.05,860.0,432.1076,432.4761,432.0494,432.4761,860.0
2023-01-04 11:00:00,446.12,446.12,445.75,445.75,2075.0,432.5439,432.5439,432.1852,432.1852,2075.0
2023-01-04 11:05:00,445.7,446.16,445.54,446.15,2817.0,432.1367,432.5827,431.9816,432.573,2817.0
2023-01-04 11:10:00,446.27,446.98,446.24,446.97,4795.0,432.6894,433.3778,432.6603,433.3681,4795.0
2023-01-04 11:15:00,446.84,446.85,446.72,446.73,2981.0,433.242,433.2517,433.1257,433.1354,2981.0
2023-01-04 11:20:00,446.59,446.59,446.34,446.42,1341.0,432.9996,432.9996,432.7572,432.8348,1341.0
2023-01-04 11:25:00,446.46,446.71,446.33,446.59,3782.0,432.8736,433.116,432.7475,432.9996,3782.0
2023-01-04 11:30:00,446.86,447.75,446.86,447.66,4685.0,433.2614,434.1243,433.2614,434.0371,4685.0
2023-01-04 11:35:00,447.81,448.37,447.81,448.37,8292.0,434.1825,434.7255,434.1825,434.7255,8292.0
2023-01-04 11:40:00,448.37,448.49,448.18,448.49,2700.0,434.7255,434.8418,434.5412,434.8418,2700.0
2023-01-04 11:45:00,448.34,448.84,448.28,448.65,5310.0,434.6964,435.1811,434.6382,434.9969,5310.0
2023-01-04 11:50:00,448.66,449.07,448.66,448.86,5683.0,435.0066,435.4041,435.0066,435.2005,5683.0
2023-01-04 11:55:00,448.99,449.3,448.99,449.08,2900.0,435.3266,435.6271,435.3266,435.4138,2900.0
2023-01-04 12:00:00,449.18,449.21,448.91,448.91,1484.0,435.5108,435.5399,435.249,435.249,1484.0
2023-01-04 12:05:00,448.99,448.99,448.8,448.94,1000.0,435.3266,435.3266,435.1424,435.2781,1000.0
2023-01-04 12:10:00,448.83,448.83,448.4,448.4,1103.0,435.1715,435.1715,434.7545,434.7545,1103.0
2023-01-04 12:15:00,448.41,448.42,448.11,448.11,6069.0,434.7642,434.7739,434.4734,434.4734,6069.0
2023-01-04 12:20:00,448.02,448.38,447.89,448.3,3232.0,434.3861,434.7351,434.2601,434.6576,3232.0
2023-01-04 12:25:00,448.37,448.37,448.05,448.05,4146.0,434.7255,434.7255,434.4152,434.4152,4146.0
2023-01-04 12:30:00,448.16,448.75,448.15,448.75,1238.0,434.5218,435.0939,434.5121,435.0939,1238.0
2023-01-04 12:35:00,448.67,448.94,448.47,448.77,2316.0,435.0163,435.2781,434.8224,435.1133,2316.0
2023-01-04 12:40:00,448.82,448.82,448.82,448.82,100.0,435.1618,435.1618,435.1618,435.1618,100.0
2023-01-04 12:45:00,449.08,449.12,448.94,448.94,1479.0,435.4138,435.4526,435.2781,435.2781,1479.0
2023-01-04 12:50:00,448.97,448.97,448.45,448.84,1100.0,435.3072,435.3072,434.803,435.1811,1100.0
2023-01-04 12:55:00,448.89,448.89,448.02,448.09,2966.0,435.2296,435.2296,434.3861,434.454,2966.0
2023-01-04 13:00:00,448.05,448.05,447.34,447.85,3044.0,434.4152,434.4152,433.7268,434.2213,3044.0
2023-01-04 13:05:00,448.04,448.18,447.85,448.15,1637.0,434.4055,434.5412,434.2213,434.5121,1637.0
2023-01-04 13:10:00,448.21,448.48,448.2,448.47,8435.0,434.5703,434.8321,434.5606,434.8224,8435.0
2023-01-04 13:15:00,448.84,448.99,448.8,448.99,1600.0,435.1811,435.3266,435.1424,435.3266,1600.0
2023-01-04 13:20:00,449.02,449.1,448.94,448.99,3559.0,435.3557,435.4332,435.2781,435.3266,3559.0
2023-01-04 13:25:00,448.88,449.12,448.76,448.76,956.0,435.2199,435.4526,435.1036,435.1036,956.0
2023-01-04 13:30:00,448.72,449.21,448.71,449.21,852.0,435.0648,435.5399,435.0551,435.5399,852.0
2023-01-04 13:35:00,449.26,449.52,449.26,449.49,812.0,435.5884,435.8405,435.5884,435.8114,812.0
2023-01-04 13:40:00,449.65,449.65,449.28,449.28,699.0,435.9665,435.9665,435.6078,435.6078,699.0
2023-01-04 13:45:00,449.34,449.34,449.29,449.29,230.0,435.6659,435.6659,435.6175,435.6175,230.0
2023-01-04 13:50:00,449.38,449.44,449.36,449.36,300.0,435.7047,435.7629,435.6853,435.6853,300.0
2023-01-04 13:55:00,449.2,449.2,448.2,448.2,2720.0,435.5302,435.5302,434.5606,434.5606,2720.0
2023-01-04 14:00:00,447.6,449.68,446.6,447.64,21958.0,433.9789,435.9956,433.0093,434.0177,21958.0
2023-01-04 14:05:00,448.21,448.7,447.06,447.06,7201.0,434.5703,435.0454,433.4553,433.4553,7201.0
2023-01-04 14:10:00,446.83,447.84,446.67,447.66,2401.0,433.2323,434.2116,433.0772,434.0371,2401.0
2023-01-04 14:15:00,448.38,449.21,448.35,448.94,7144.0,434.7351,435.5399,434.7061,435.2781,7144.0
2023-01-04 14:20:00,448.77,448.8,446.99,447.14,14873.0,435.1133,435.1424,433.3874,433.5329,14873.0
2023-01-04 14:25:00,447.18,447.18,445.31,445.37,16369.0,433.5717,433.5717,431.7586,431.8167,16369.0
2023-01-04 14:30:00,445.36,446.38,445.22,446.38,6548.0,431.807,432.796,431.6713,432.796,6548.0
2023-01-04 14:35:00,446.46,446.46,446.11,446.11,2548.0,432.8736,432.8736,432.5342,432.5342,2548.0
2023-01-04 14:40:00,446.34,447.18,445.9,446.68,3765.0,432.7572,433.5717,432.3306,433.0869,3765.0
2023-01-04 14:45:00,446.44,446.89,446.44,446.58,1394.0,432.8542,433.2905,432.8542,432.9899,1394.0
2023-01-04 14:50:00,446.37,446.77,446.37,446.77,380.0,432.7863,433.1741,432.7863,433.1741,380.0
2023-01-04 14:55:00,446.92,447.77,446.92,447.71,1544.0,433.3196,434.1437,433.3196,434.0855,1544.0
2023-01-04 15:00:00,447.89,448.62,447.88,448.44,3256.0,434.2601,434.9678,434.2504,434.7933,3256.0
2023-01-04 15:05:00,448.6,448.6,447.75,447.81,1834.0,434.9485,434.9485,434.1243,434.1825,1834.0
2023-01-04 15:10:00,447.84,447.87,447.72,447.72,450.0,434.2116,434.2407,434.0952,434.0952,450.0
2023-01-04 15:15:00,448.26,448.26,447.93,447.93,300.0,434.6188,434.6188,434.2988,434.2988,300.0
2023-01-04 15:20:00,447.99,448.04,447.17,447.17,1126.0,434.357,434.4055,433.562,433.562,1126.0
2023-01-04 15:25:00,447.4,447.47,446.94,447.13,2917.0,433.785,433.8528,433.339,433.5232,2917.0
2023-01-04 15:30:00,446.91,447.01,446.25,446.25,2358.0,433.3099,433.4068,432.67,432.67,2358.0
2023-01-04 15:35:00,446.32,446.32,445.37,445.74,7874.0,432.7378,432.7378,431.8167,432.1755,7874.0
2023-01-04 15:40:00,445.66,445.66,444.95,445.17,11330.0,432.0979,432.0979,431.4095,431.6228,11330.0
2023-01-04 15:45:00,445.18,445.62,445.07,445.62,4945.0,431.6325,432.0591,431.5259,432.0591,4945.0
2023-01-04 15:50:00,445.99,446.74,445.99,446.66,7983.0,432.4179,433.1451,432.4179,433.0675,7983.0
2023-01-04 15:55:00,446.94,447.56,446.85,447.44,88407.0,433.339,433.9401,433.2517,433.8238,88407.0
2023-01-05 09:30:00,444.5,444.93,442.74,442.95,8952.0,430.9732,431.3901,429.2668,429.4704,8952.0
2023-01-05 09:35:00,443.28,443.36,441.96,442.05,7964.0,429.7903,429.8679,428.5105,428.5978,7964.0
2023-01-05 09:40:00,441.28,441.29,440.3,440.77,14677.0,427.8512,427.8609,426.901,427.3567,14677.0
2023-01-05 09:45:00,440.74,441.05,440.35,440.99,2342.0,427.3276,427.6282,426.9495,427.57,2342.0
2023-01-05 09:50:00,441.06,441.93,441.06,441.83,4803.0,427.6379,428.4814,427.6379,428.3845,4803.0
2023-01-05 09:55:00,441.85,442.21,441.52,442.21,9586.0,428.4039,428.7529,428.0839,428.7529,9586.0
2023-01-05 10:00:00,442.03,442.64,441.45,442.52,4096.0,428.5784,429.1698,428.016,429.0535,4096.0
2023-01-05 10:05:00,442.44,444.47,442.35,443.84,17045.0,428.9759,430.9441,428.8886,430.3333,17045.0
2023-01-05 10:10:00,443.76,444.26,443.31,444.26,6386.0,430.2557,430.7405,429.8194,430.7405,6386.0
2023-01-05 10:15:00,444.18,444.18,443.5,443.63,2102.0,430.663,430.663,430.0037,430.1297,2102.0
2023-01-05 10:20:00,443.9,443.94,442.65,443.25,6257.0,430.3915,430.4303,429.1795,429.7613,6257.0
2023-01-05 10:25:00,443.34,443.79,443.12,443.61,5150.0,429.8485,430.2848,429.6352,430.1103,5150.0
2023-01-05 10:30:00,443.6,443.84,443.29,443.45,2074.0,430.1006,430.3333,429.8,429.9552,2074.0
2023-01-05 10:35:00,443.23,443.74,442.95,443.6,3486.0,429.7419,430.2363,429.4704,430.1006,3486.0
2023-01-05 10:40:00,443.62,444.45,443.32,444.45,1098.0,430.12,430.9247,429.8291,430.9247,1098.0
2023-01-05 10:45:00,444.08,444.33,443.93,443.93,2627.0,430.566,430.8084,430.4206,430.4206,2627.0
2023-01-05 10:50:00,442.99,442.99,442.41,442.47,800.0,429.5092,429.5092,428.9468,429.005,800.0
2023-01-05 10:55:00,442.56,442.75,442.44,442.44,2434.0,429.0923,429.2765,428.9759,428.9759,2434.0
2023-01-05 11:00:00,442.52,442.56,442.28,442.45,1975.0,429.0535,429.0923,428.8208,428.9856,1975.0
2023-01-05 11:05:00,442.78,442.79,442.57,442.79,2300.0,429.3056,429.3153,429.102,429.3153,2300.0
2023-01-05 11:10:00,443.08,443.08,442.42,442.54,4929.0,429.5964,429.5964,428.9565,429.0729,4929.0
2023-01-05 11:15:00,442.5,442.67,442.21,442.21,4391.0,429.0341,429.1989,428.7529,428.7529,4391.0
2023-01-05 11:20:00,442.08,442.24,441.4,441.41,3933.0,428.6269,428.782,427.9676,427.9773,3933.0
2023-01-05 11:25:00,441.32,441.92,441.32,441.92,1116.0,427.89,428.4717,427.89,428.4717,1116.0
2023-01-05 11:30:00,441.91,442.03,441.77,442.03,2426.0,428.462,428.5784,428.3263,428.5784,2426.0
2023-01-05 11:35:00,442.18,442.18,441.7,441.8,1494.0,428.7238,428.7238,428.2584,428.3554,1494.0
2023-01-05 11:40:00,441.88,442.26,441.87,442.26,800.0,428.433,428.8014,428.4233,428.8014,800.0
2023-01-05 11:45:00,442.37,442.57,442.37,442.57,3990.0,428.908,429.102,428.908,429.102,3990.0
2023-01-05 11:50:00,442.3,442.3,442.15,442.15,569.0,428.8402,428.8402,428.6947,428.6947,569.0
2023-01-05 11:55:00,442.2,442.35,441.87,441.87,400.0,428.7432,428.8886,428.4233,428.4233,400.0
2023-01-05 12:00:00,442.28,442.5,442.27,442.46,4379.0,428.8208,429.0341,428.8111,428.9953,4379.0
2023-01-05 12:05:00,442.42,443.1,442.42,443.1,2305.0,428.9565,429.6158,428.9565,429.6158,2305.0
2023-01-05 12:10:00,442.63,442.83,442.57,442.64,1559.0,429.1601,429.354,429.102,429.1698,1559.0
2023-01-05 12:15:00,442.49,442.49,441.84,441.84,479.0,429.0244,429.0244,428.3942,428.3942,479.0
2023-01-05 12:20:00,441.94,442.7,441.89,442.52,2159.0,428.4911,429.228,428.4426,429.0535,2159.0
2023-01-05 12:25:00,442.51,442.71,442.51,442.69,600.0,429.0438,429.2377,429.0438,429.2183,600.0
2023-01-05 12:30:00,442.87,443.41,442.87,443.37,5141.0,429.3928,429.9164,429.3928,429.8776,5141.0
2023-01-05 12:35:00,443.34,443.34,442.87,442.88,3041.0,429.8485,429.8485,429.3928,429.4025,3041.0
2023-01-05 12:40:00,442.77,442.77,442.77,442.77,162.0,429.2959,429.2959,429.2959,429.2959,162.0
2023-01-05 12:45:00,442.53,442.74,442.46,442.74,2334.0,429.0632,429.2668,428.9953,429.2668,2334.0
2023-01-05 12:50:00,442.66,442.66,442.38,442.38,400.0,429.1892,429.1892,428.9177,428.9177,400.0
2023-01-05 12:55:00,442.18,442.31,442.18,442.31,300.0,428.7238,428.8499,428.7238,428.8499,300.0
2023-01-05 13:00:00,442.14,442.14,442.03,442.09,300.0,428.685,428.685,428.5784,428.6366,300.0
2023-01-05 13:05:00,442.37,442.61,442.34,442.56,818.0,428.908,429.1407,428.879,429.0923,818.0
2023-01-05 13:10:00,442.5,442.51,442.28,442.28,1092.0,429.0341,429.0438,428.8208,428.8208,1092.0
2023-01-05 13:15:00,442.0,442.0,441.93,441.93,200.0,428.5493,428.5493,428.4814,428.4814,200.0
2023-01-05 13:20:00,442.0,444.3,442.0,443.97,6493.0,428.5493,430.7793,428.5493,430.4593,6493.0
2023-01-05 13:25:00,444.16,444.65,444.0,444.0,4468.0,430.6436,431.1187,430.4884,430.4884,4468.0
2023-01-05 13:30:00,444.09,444.52,444.03,444.39,4575.0,430.5757,430.9926,430.5175,430.8666,4575.0
2023-01-05 13:35:00,444.58,444.58,443.76,443.85,8134.0,431.0508,431.0508,430.2557,430.343,8134.0
2023-01-05 13:40:00,443.92,444.13,443.49,443.53,2961.0,430.4109,430.6145,429.994,430.0327,2961.0
2023-01-05 13:45:00,443.43,443.63,443.38,443.57,5274.0,429.9358,430.1297,429.8873,430.0715,5274.0
2023-01-05 13:50:00,443.51,443.64,443.51,443.6,5678.0,430.0133,430.1394,430.0133,430.1006,5678.0
2023-01-05 13:55:00,443.83,443.96,443.2,443.33,3178.0,430.3236,430.4497,429.7128,429.8388,3178.0
2023-01-05 14:00:00,443.35,443.78,443.35,443.64,3585.0,429.8582,430.2751,429.8582,430.1394,3585.0
2023-01-05 14:05:00,443.57,443.68,443.47,443.57,659.0,430.0715,430.1782,429.9746,430.0715,659.0
2023-01-05 14:10:00,443.28,443.39,442.9,442.9,635.0,429.7903,429.897,429.4219,429.4219,635.0
2023-01-05 14:15:00,442.96,442.96,442.92,442.92,200.0,429.4801,429.4801,429.4413,429.4413,200.0
2023-01-05 14:20:00,443.1,443.15,443.05,443.05,2516.0,429.6158,429.6643,429.5673,429.5673,2516.0
2023-01-05 14:25:00,443.21,443.21,442.75,442.83,1703.0,429.7225,429.7225,429.2765,429.354,1703.0
2023-01-05 14:30:00,443.15,443.24,443.1,443.17,496.0,429.6643,429.7516,429.6158,429.6837,496.0
2023-01-05 14:35:00,443.44,444.32,443.44,444.2,5137.0,429.9455,430.7987,429.9455,430.6823,5137.0
2023-01-05 14:40:00,444.3,444.3,444.08,444.15,5314.0,430.7793,430.7793,430.566,430.6339,5314.0
2023-01-05 14:45:00,444.2,444.86,444.2,444.77,4412.0,430.6823,431.3223,430.6823,431.235,4412.0
2023-01-05 14:50:00,444.78,444.78,444.58,444.67,14195.0,431.2447,431.2447,431.0508,431.138,14195.0
2023-01-05 14:55:00,444.74,444.74,443.79,443.89,1133.0,431.2059,431.2059,430.2848,430.3818,1133.0
2023-01-05 15:00:00,443.84,443.84,443.33,443.33,3783.0,430.3333,430.3333,429.8388,429.8388,3783.0
2023-01-05 15:05:00,443.38,443.38,443.09,443.09,2745.0,429.8873,429.8873,429.6061,429.6061,2745.0
2023-01-05 15:10:00,443.11,443.18,442.85,443.11,4200.0,429.6255,429.6934,429.3734,429.6255,4200.0
2023-01-05 15:15:00,443.15,443.31,442.8,442.9,9487.0,429.6643,429.8194,429.325,429.4219,9487.0
2023-01-05 15:20:00,442.83,442.98,442.74,442.88,5300.0,429.354,429.4995,429.2668,429.4025,5300.0
2023-01-05 15:25:00,442.8,442.8,442.39,442.64,8123.0,429.325,429.325,428.9274,429.1698,8123.0
2023-01-05 15:30:00,442.64,442.67,442.12,442.64,9253.0,429.1698,429.1989,428.6656,429.1698,9253.0
2023-01-05 15:35:00,443.04,443.1,442.95,443.08,5854.0,429.5577,429.6158,429.4704,429.5964,5854.0
2023-01-05 15:40:00,443.11,443.15,442.85,442.89,5124.0,429.6255,429.6643,429.3734,429.4122,5124.0
2023-01-05 15:45:00,443.28,443.29,442.62,442.72,6874.0,429.7903,429.8,429.1504,429.2474,6874.0
2023-01-05 15:50:00,442.64,442.95,442.54,442.62,17790.0,429.1698,429.4704,429.0729,429.1504,17790.0
2023-01-05 15:55:00,442.59,443.05,442.59,442.9,36738.0,429.1213,429.5673,429.1213,429.4219,36738.0
2023-01-06 09:30:00,446.68,448.94,446.68,448.94,16043.0,433.0869,435.2781,433.0869,435.2781,16043.0
2023-01-06 09:35:00,449.05,449.45,446.84,446.94,22550.0,435.3848,435.7726,433.242,433.339,22550.0
2023-01-06 09:40:00,447.05,447.31,445.8,446.1,14282.0,433.4456,433.6977,432.2337,432.5245,14282.0
2023-01-06 09:45:00,446.1,446.1,445.29,445.78,11403.0,432.5245,432.5245,431.7392,432.2143,11403.0
2023-01-06 09:50:00,445.81,446.73,445.66,446.41,8121.0,432.2434,433.1354,432.0979,432.8251,8121.0
2023-01-06 09:55:00,446.57,446.95,446.35,446.45,6349.0,432.9802,433.3487,432.7669,432.8639,6349.0
2023-01-06 10:00:00,446.41,449.26,446.25,447.88,9150.0,432.8251,435.5884,432.67,434.2504,9150.0
2023-01-06 10:05:00,448.02,449.21,447.91,449.11,2655.0,434.3861,435.5399,434.2794,435.4429,2655.0
2023-01-06 10:10:00,449.03,449.31,448.64,448.7,5820.0,435.3654,435.6368,434.9872,435.0454,5820.0
2023-01-06 10:15:00,449.13,450.2,449.0,449.66,2910.0,435.4623,436.4998,435.3363,435.9762,2910.0
2023-01-06 10:20:00,449.82,450.01,449.49,449.66,2226.0,436.1313,436.3155,435.8114,435.9762,2226.0
2023-01-06 10:25:00,449.76,449.76,449.1,449.17,10540.0,436.0732,436.0732,435.4332,435.5011,10540.0
2023-01-06 10:30:00,449.44,450.32,449.42,450.27,3465.0,435.7629,436.6161,435.7435,436.5676,3465.0
2023-01-06 10:35:00,450.27,451.42,450.27,451.4,4568.0,436.5676,437.6826,436.5676,437.6632,4568.0
2023-01-06 10:40:00,451.6,451.96,450.85,450.98,6912.0,437.8572,438.2062,437.13,437.256,6912.0
2023-01-06 10:45:00,450.92,452.07,450.86,452.0,9067.0,437.1979,438.3129,437.1397,438.245,9067.0
2023-01-06 10:50:00,452.03,452.16,452.0,452.15,7077.0,438.2741,438.4001,438.245,438.3904,7077.0
2023-01-06 10:55:00,452.08,452.38,452.08,452.26,2800.0,438.3226,438.6134,438.3226,438.4971,2800.0
2023-01-06 11:00:00,452.24,452.48,452.17,452.29,1274.0,438.4777,438.7104,438.4098,438.5262,1274.0
2023-01-06 11:05:00,452.34,452.5,452.13,452.15,5174.0,438.5746,438.7298,438.371,438.3904,5174.0
2023-01-06 11:10:00,452.21,452.21,451.74,451.74,5422.0,438.4486,438.4486,437.9929,437.9929,5422.0
2023-01-06 11:15:00,451.83,451.94,451.54,451.54,1756.0,438.0802,438.1868,437.799,437.799,1756.0
2023-01-06 11:20:00,451.65,452.05,451.65,452.0,1500.0,437.9056,438.2935,437.9056,438.245,1500.0
2023-01-06 11:25:00,451.9,452.02,451.65,451.93,4724.0,438.148,438.2644,437.9056,438.1771,4724.0
2023-01-06 11:30:00,452.0,452.22,451.72,452.22,2843.0,438.245,438.4583,437.9735,438.4583,2843.0
2023-01-06 11:35:00,452.27,452.51,452.1,452.51,4444.0,438.5068,438.7395,438.3419,438.7395,4444.0
2023-01-06 11:40:00,452.47,452.47,452.06,452.35,4102.0,438.7007,438.7007,438.3032,438.5843,4102.0
2023-01-06 11:45:00,452.48,452.69,452.19,452.69,5979.0,438.7104,438.914,438.4292,438.914,5979.0
2023-01-06 11:50:00,452.81,453.34,452.8,453.19,9524.0,439.0303,439.5442,439.0206,439.3988,9524.0
2023-01-06 11:55:00,453.25,453.56,453.02,453.02,4654.0,439.4569,439.7575,439.2339,439.2339,4654.0
2023-01-06 12:00:00,453.05,453.05,452.79,452.81,1721.0,439.263,439.263,439.0109,439.0303,1721.0
2023-01-06 12:05:00,452.73,452.76,452.53,452.59,4820.0,438.9528,438.9819,438.7589,438.817,4820.0
2023-01-06 12:10:00,452.55,452.79,452.31,452.31,2153.0,438.7782,439.0109,438.5456,438.5456,2153.0
2023-01-06 12:15:00,452.47,452.47,452.17,452.33,3483.0,438.7007,438.7007,438.4098,438.5649,3483.0
2023-01-06 12:20:00,452.45,452.59,451.77,451.77,13862.0,438.6813,438.817,438.022,438.022,13862.0
2023-01-06 12:25:00,451.78,451.9,451.7,451.7,1808.0,438.0317,438.148,437.9541,437.9541,1808.0
2023-01-06 12:30:00,451.99,452.03,451.55,451.68,4355.0,438.2353,438.2741,437.8087,437.9347,4355.0
2023-01-06 12:35:00,451.59,451.75,451.5,451.75,2881.0,437.8475,438.0026,437.7602,438.0026,2881.0
2023-01-06 12:40:00,451.51,451.57,451.26,451.29,1829.0,437.7699,437.8281,437.5275,437.5566,1829.0
2023-01-06 12:45:00,451.54,451.63,451.51,451.63,922.0,437.799,437.8862,437.7699,437.8862,922.0
2023-01-06 12:50:00,451.71,451.71,451.35,451.36,2028.0,437.9638,437.9638,437.6148,437.6245,2028.0
2023-01-06 12:55:00,451.24,451.3,450.97,451.28,1550.0,437.5081,437.5663,437.2463,437.5469,1550.0
2023-01-06 13:00:00,451.6,451.72,451.27,451.27,2900.0,437.8572,437.9735,437.5372,437.5372,2900.0
2023-01-06 13:05:00,451.83,451.89,451.66,451.8,3766.0,438.0802,438.1383,437.9153,438.0511,3766.0
2023-01-06 13:10:00,451.82,451.97,451.67,451.86,5108.0,438.0705,438.2159,437.925,438.1092,5108.0
2023-01-06 13:15:00,451.82,452.09,451.82,451.87,1922.0,438.0705,438.3322,438.0705,438.1189,1922.0
2023-01-06 13:20:00,451.8,452.03,451.73,452.03,1016.0,438.0511,438.2741,437.9832,438.2741,1016.0
2023-01-06 13:25:00,452.06,452.34,452.0,452.21,4603.0,438.3032,438.5746,438.245,438.4486,4603.0
2023-01-06 13:30:00,452.23,452.46,452.13,452.46,800.0,438.468,438.691,438.371,438.691,800.0
2023-01-06 13:35:00,452.48,452.68,452.27,452.54,53574.0,438.7104,438.9043,438.5068,438.7686,53574.0
2023-01-06 13:40:00,452.79,452.79,452.63,452.66,900.0,439.0109,439.0109,438.8558,438.8849,900.0
2023-01-06 13:45:00,452.47,452.59,452.4,452.57,5841.0,438.7007,438.817,438.6328,438.7976,5841.0
2023-01-06 13:50:00,452.43,452.48,452.28,452.44,700.0,438.6619,438.7104,438.5165,438.6716,700.0
2023-01-06 13:55:00,452.62,452.89,452.62,452.66,1816.0,438.8461,439.1079,438.8461,438.8849,1816.0
2023-01-06 14:00:00,453.0,453.0,452.77,452.82,2885.0,439.2146,439.2146,438.9916,439.04,2885.0
2023-01-06 14:05:00,452.92,452.96,452.78,452.87,1250.0,439.137,439.1758,439.0012,439.0885,1250.0
2023-01-06 14:10:00,453.07,453.17,452.9,453.11,5966.0,439.2824,439.3794,439.1176,439.3212,5966.0
2023-01-06 14:15:00,453.27,453.49,453.22,453.46,7850.0,439.4763,439.6896,439.4279,439.6606,7850.0
2023-01-06 14:20:00,453.46,453.79,453.46,453.75,2235.0,439.6606,439.9805,439.6606,439.9417,2235.0
2023-01-06 14:25:00,453.61,453.68,453.16,453.17,2900.0,439.806,439.8739,439.3697,439.3794,2900.0
2023-01-06 14:30:00,453.48,453.76,453.48,453.63,3638.0,439.6799,439.9514,439.6799,439.8254,3638.0
2023-01-06 14:35:00,453.46,453.76,453.45,453.71,5845.0,439.6606,439.9514,439.6509,439.9029,5845.0
2023-01-06 14:40:00,453.63,453.86,453.61,453.77,2400.0,439.8254,440.0484,439.806,439.9611,2400.0
2023-01-06 14:45:00,453.72,453.73,453.35,453.61,2126.0,439.9126,439.9223,439.5539,439.806,2126.0
2023-01-06 14:50:00,453.61,454.11,453.57,454.07,4153.0,439.806,440.2908,439.7672,440.252,4153.0
2023-01-06 14:55:00,454.17,454.29,453.97,453.97,2365.0,440.3489,440.4653,440.155,440.155,2365.0
2023-01-06 15:00:00,454.15,454.73,454.15,454.71,7076.0,440.3296,440.8919,440.3296,440.8725,7076.0
2023-01-06 15:05:00,454.52,454.82,454.52,454.66,4258.0,440.6883,440.9792,440.6883,440.824,4258.0
2023-01-06 15:10:00,454.79,454.8,454.41,454.42,3448.0,440.9501,440.9598,440.5816,440.5913,3448.0
2023-01-06 15:15:00,454.61,454.77,454.13,454.15,1952.0,440.7756,440.9307,440.3102,440.3296,1952.0
2023-01-06 15:20:00,454.15,454.15,453.74,453.99,5755.0,440.3296,440.3296,439.932,440.1744,5755.0
2023-01-06 15:25:00,453.97,453.98,453.72,453.72,1200.0,440.155,440.1647,439.9126,439.9126,1200.0
2023-01-06 15:30:00,453.75,454.22,453.74,454.11,3703.0,439.9417,440.3974,439.932,440.2908,3703.0
2023-01-06 15:35:00,454.1,454.23,453.93,454.22,4316.0,440.2811,440.4071,440.1163,440.3974,4316.0
2023-01-06 15:40:00,454.2,454.5,454.12,454.5,3288.0,440.378,440.6689,440.3005,440.6689,3288.0
2023-01-06 15:45:00,454.49,454.59,454.2,454.21,4834.0,440.6592,440.7562,440.378,440.3877,4834.0
2023-01-06 15:50:00,454.02,454.02,453.47,453.65,7876.0,440.2035,440.2035,439.6703,439.8448,7876.0
2023-01-06 15:55:00,453.79,454.03,453.5,454.02,26496.0,439.9805,440.2132,439.6993,440.2035,26496.0
2023-01-09 09:30:00,456.09,456.78,455.07,455.17,13729.0,442.2105,442.8795,441.2216,441.3185,13729.0
2023-01-09 09:35:00,455.38,455.38,454.04,454.44,6456.0,441.5221,441.5221,440.2229,440.6107,6456.0
2023-01-09 09:40:00,454.52,455.2,454.36,455.15,19450.0,440.6883,441.3476,440.5332,441.2991,19450.0
2023-01-09 09:45:00,455.27,456.01,455.27,456.01,3810.0,441.4155,442.133,441.4155,442.133,3810.0
2023-01-09 09:50:00,455.94,456.4,455.51,456.4,7776.0,442.0651,442.5111,441.6482,442.5111,7776.0
2023-01-09 09:55:00,456.3,456.55,455.98,456.36,4176.0,442.4141,442.6565,442.1039,442.4723,4176.0
2023-01-09 10:00:00,456.53,457.02,456.44,456.73,8885.0,442.6371,443.1122,442.5499,442.831,8885.0
2023-01-09 10:05:00,456.58,456.86,456.55,456.76,6835.0,442.6856,442.9571,442.6565,442.8601,6835.0
2023-01-09 10:10:00,456.9,457.08,456.34,456.43,3888.0,442.9959,443.1704,442.4529,442.5402,3888.0
2023-01-09 10:15:00,456.38,457.24,456.3,457.19,8098.0,442.4917,443.3255,442.4141,443.277,8098.0
2023-01-09 10:20:00,457.26,457.35,456.45,456.45,2450.0,443.3449,443.4322,442.5596,442.5596,2450.0
2023-01-09 10:25:00,456.46,456.84,456.37,456.81,2293.0,442.5693,442.9377,442.482,442.9086,2293.0
2023-01-09 10:30:00,456.77,457.72,456.69,457.63,5306.0,442.8698,443.7909,442.7923,443.7037,5306.0
2023-01-09 10:35:00,457.77,457.87,457.47,457.47,3886.0,443.8394,443.9364,443.5485,443.5485,3886.0
2023-01-09 10:40:00,457.51,457.62,457.1,457.47,7499.0,443.5873,443.694,443.1898,443.5485,7499.0
2023-01-09 10:45:00,457.78,458.26,457.78,458.26,1251.0,443.8491,444.3145,443.8491,444.3145,1251.0
2023-01-09 10:50:00,458.27,458.39,458.09,458.18,4014.0,444.3242,444.4405,444.1497,444.2369,4014.0
2023-01-09 10:55:00,458.18,458.37,457.7,457.7,6523.0,444.2369,444.4211,443.7715,443.7715,6523.0
2023-01-09 11:00:00,457.8,458.49,457.8,458.38,4394.0,443.8685,444.5375,443.8685,444.4308,4394.0
2023-01-09 11:05:00,458.54,458.55,458.42,458.55,920.0,444.586,444.5957,444.4696,444.5957,920.0
2023-01-09 11:10:00,458.61,458.86,458.58,458.86,2140.0,444.6538,444.8962,444.6247,444.8962,2140.0
2023-01-09 11:15:00,458.89,459.12,458.87,458.96,3589.0,444.9253,445.1483,444.9059,444.9932,3589.0
2023-01-09 11:20:00,458.98,459.07,458.81,459.03,1709.0,445.0126,445.0998,444.8477,445.0611,1709.0
2023-01-09 11:25:00,458.84,458.88,458.77,458.83,600.0,444.8768,444.9156,444.809,444.8671,600.0
2023-01-09 11:30:00,458.73,458.76,458.42,458.42,16480.0,444.7702,444.7993,444.4696,444.4696,16480.0
2023-01-09 11:35:00,458.29,458.4,458.03,458.06,21896.0,444.3436,444.4502,444.0915,444.1206,21896.0
2023-01-09 11:40:00,458.13,458.52,458.13,458.48,5425.0,444.1884,444.5666,444.1884,444.5278,5425.0
2023-01-09 11:45:00,458.58,458.85,458.57,458.73,2540.0,444.6247,444.8865,444.615,444.7702,2540.0
2023-01-09 11:50:00,458.87,459.07,458.82,459.07,8910.0,444.9059,445.0998,444.8574,445.0998,8910.0
2023-01-09 11:55:00,459.1,459.1,458.77,458.91,5498.0,445.1289,445.1289,444.809,444.9447,5498.0
2023-01-09 12:00:00,458.92,458.96,458.68,458.75,6084.0,444.9544,444.9932,444.7217,444.7896,6084.0
2023-01-09 12:05:00,458.76,458.85,458.58,458.73,3915.0,444.7993,444.8865,444.6247,444.7702,3915.0
2023-01-09 12:10:00,458.81,458.93,458.48,458.61,22749.0,444.8477,444.9641,444.5278,444.6538,22749.0
2023-01-09 12:15:00,458.68,458.7,458.07,458.09,7276.0,444.7217,444.7411,444.1303,444.1497,7276.0
2023-01-09 12:20:00,458.08,458.5,458.08,458.48,2722.0,444.14,444.5472,444.14,444.5278,2722.0
2023-01-09 12:25:00,458.41,458.55,458.25,458.4,3060.0,444.4599,444.5957,444.3048,444.4502,3060.0
2023-01-09 12:30:00,458.61,458.77,458.4,458.4,3334.0,444.6538,444.809,444.4502,444.4502,3334.0
2023-01-09 12:35:00,458.1,458.22,457.9,457.91,2660.0,444.1594,444.2757,443.9654,443.9751,2660.0
2023-01-09 12:40:00,457.96,458.03,457.86,457.92,2100.0,444.0236,444.0915,443.9267,443.9848,2100.0
2023-01-09 12:45:00,457.96,458.25,457.86,458.06,10032.0,444.0236,444.3048,443.9267,444.1206,10032.0
2023-01-09 12:50:00,458.14,458.25,458.07,458.1,2889.0,444.1981,444.3048,444.1303,444.1594,2889.0
2023-01-09 12:55:00,458.03,458.16,457.83,458.16,3769.0,444.0915,444.2175,443.8976,444.2175,3769.0
2023-01-09 13:00:00,458.19,458.21,457.56,457.56,4931.0,444.2466,444.266,443.6358,443.6358,4931.0
2023-01-09 13:05:00,457.38,457.38,457.24,457.3,1318.0,443.4613,443.4613,443.3255,443.3837,1318.0
2023-01-09 13:10:00,457.27,457.69,457.23,457.69,2300.0,443.3546,443.7618,443.3158,443.7618,2300.0
2023-01-09 13:15:00,457.58,457.84,457.55,457.84,1737.0,443.6552,443.9073,443.6261,443.9073,1737.0
2023-01-09 13:20:00,457.73,458.02,457.62,458.0,4428.0,443.8006,444.0818,443.694,444.0624,4428.0
2023-01-09 13:25:00,458.01,458.02,457.6,457.75,19700.0,444.0721,444.0818,443.6746,443.82,19700.0
2023-01-09 13:30:00,457.68,457.77,457.27,457.27,6278.0,443.7521,443.8394,443.3546,443.3546,6278.0
2023-01-09 13:35:00,457.26,457.26,456.43,456.93,15332.0,443.3449,443.3449,442.5402,443.025,15332.0
2023-01-09 13:40:00,456.76,456.76,455.94,456.0,9780.0,442.8601,442.8601,442.0651,442.1233,9780.0
2023-01-09 13:45:00,455.99,455.99,455.55,455.92,11588.0,442.1136,442.1136,441.687,442.0457,11588.0
2023-01-09 13:50:00,456.05,456.35,455.96,456.23,3702.0,442.1717,442.4626,442.0845,442.3463,3702.0
2023-01-09 13:55:00,456.16,456.36,456.02,456.34,3773.0,442.2784,442.4723,442.1427,442.4529,3773.0
2023-01-09 14:00:00,456.67,457.04,456.66,456.87,2496.0,442.7729,443.1316,442.7632,442.9668,2496.0
2023-01-09 14:05:00,456.92,456.93,455.91,456.49,22630.0,443.0153,443.025,442.036,442.5983,22630.0
2023-01-09 14:10:00,456.62,456.75,456.39,456.58,6140.0,442.7244,442.8504,442.5014,442.6856,6140.0
2023-01-09 14:15:00,456.37,456.54,456.35,456.54,853.0,442.482,442.6468,442.4626,442.6468,853.0
2023-01-09 14:20:00,456.58,456.88,456.45,456.88,1246.0,442.6856,442.9765,442.5596,442.9765,1246.0
2023-01-09 14:25:00,456.87,456.91,456.37,456.82,9634.0,442.9668,443.0056,442.482,442.9183,9634.0
2023-01-09 14:30:00,456.52,456.62,456.3,456.33,1874.0,442.6274,442.7244,442.4141,442.4432,1874.0
2023-01-09 14:35:00,456.07,456.07,455.66,455.85,2224.0,442.1911,442.1911,441.7936,441.9778,2224.0
2023-01-09 14:40:00,455.65,456.02,455.65,456.01,744.0,441.7839,442.1427,441.7839,442.133,744.0
2023-01-09 14:45:00,456.0,456.13,455.85,456.13,3884.0,442.1233,442.2493,441.9778,442.2493,3884.0
2023-01-09 14:50:00,455.96,456.15,455.74,455.82,1925.0,442.0845,442.2687,441.8712,441.9487,1925.0
2023-01-09 14:55:00,455.59,455.59,454.75,454.75,2488.0,441.7257,441.7257,440.9113,440.9113,2488.0
2023-01-09 15:00:00,454.81,454.99,454.58,454.84,8725.0,440.9695,441.144,440.7465,440.9986,8725.0
2023-01-09 15:05:00,454.83,455.02,454.73,455.0,5920.0,440.9889,441.1731,440.8919,441.1537,5920.0
2023-01-09 15:10:00,455.15,455.15,454.6,454.6,1596.0,441.2991,441.2991,440.7659,440.7659,1596.0
2023-01-09 15:15:00,454.4,454.8,454.32,454.8,5854.0,440.5719,440.9598,440.4944,440.9598,5854.0
2023-01-09 15:20:00,455.0,455.16,455.0,455.0,1300.0,441.1537,441.3088,441.1537,441.1537,1300.0
2023-01-09 15:25:00,454.88,454.88,454.41,454.55,5937.0,441.0373,441.0373,440.5816,440.7174,5937.0
2023-01-09 15:30:00,454.58,454.61,453.84,454.35,5332.0,440.7465,440.7756,440.029,440.5235,5332.0
2023-01-09 15:35:00,454.31,454.36,454.07,454.12,1581.0,440.4847,440.5332,440.252,440.3005,1581.0
2023-01-09 15:40:00,454.04,454.42,453.97,454.4,3486.0,440.2229,440.5913,440.155,440.5719,3486.0
2023-01-09 15:45:00,454.43,454.52,453.57,453.99,8796.0,440.601,440.6883,439.7672,440.1744,8796.0
2023-01-09 15:50:00,454.07,454.51,454.07,454.3,7825.0,440.252,440.6786,440.252,440.475,7825.0
2023-01-09 15:55:00,454.19,454.25,453.9,454.03,21404.0,440.3683,440.4265,440.0872,440.2132,21404.0
2023-01-10 09:30:00,453.46,454.83,453.29,454.83,23055.0,439.6606,440.9889,439.4957,440.9889,23055.0
2023-01-10 09:35:00,455.03,455.04,454.0,454.18,4300.0,441.1828,441.1925,440.1841,440.3586,4300.0
2023-01-10 09:40:00,454.48,454.48,453.66,453.98,5617.0,440.6495,440.6495,439.8545,440.1647,5617.0
2023-01-10 09:45:00,453.74,454.09,452.77,453.42,3874.0,439.932,440.2714,438.9916,439.6218,3874.0
2023-01-10 09:50:00,453.27,454.36,452.44,454.36,8408.0,439.4763,440.5332,438.6716,440.5332,8408.0
2023-01-10 09:55:00,454.36,454.61,453.92,453.92,1104.0,440.5332,440.7756,440.1066,440.1066,1104.0
2023-01-10 10:00:00,454.11,454.26,453.67,454.07,2874.0,440.2908,440.4362,439.8642,440.252,2874.0
2023-01-10 10:05:00,453.87,454.34,453.85,454.1,1634.0,440.0581,440.5138,440.0387,440.2811,1634.0
2023-01-10 10:10:00,454.3,455.12,454.12,454.83,9451.0,440.475,441.27,440.3005,440.9889,9451.0
2023-01-10 10:15:00,454.86,455.26,454.48,454.48,3632.0,441.018,441.4058,440.6495,440.6495,3632.0
2023-01-10 10:20:00,454.49,454.52,453.8,454.12,4912.0,440.6592,440.6883,439.9902,440.3005,4912.0
2023-01-10 10:25:00,454.26,454.8,453.61,453.61,4693.0,440.4362,440.9598,439.806,439.806,4693.0
2023-01-10 10:30:00,453.29,453.29,452.57,452.57,3216.0,439.4957,439.4957,438.7976,438.7976,3216.0
2023-01-10 10:35:00,453.03,453.03,452.41,452.71,15935.0,439.2436,439.2436,438.6425,438.9334,15935.0
2023-01-10 10:40:00,452.63,452.63,451.8,451.9,5306.0,438.8558,438.8558,438.0511,438.148,5306.0
2023-01-10 10:45:00,451.71,452.58,451.63,452.32,3753.0,437.9638,438.8073,437.8862,438.5552,3753.0
2023-01-10 10:50:00,452.48,453.31,452.4,453.27,2771.0,438.7104,439.5151,438.6328,439.4763,2771.0
2023-01-10 10:55:00,453.22,454.16,453.21,454.02,2531.0,439.4279,440.3393,439.4182,440.2035,2531.0
2023-01-10 11:00:00,453.94,454.23,453.88,454.13,2829.0,440.1259,440.4071,440.0678,440.3102,2829.0
2023-01-10 11:05:00,454.3,454.43,454.13,454.4,4563.0,440.475,440.601,440.3102,440.5719,4563.0
2023-01-10 11:10:00,454.17,454.79,454.16,454.47,2700.0,440.3489,440.9501,440.3393,440.6398,2700.0
2023-01-10 11:15:00,454.73,454.73,454.27,454.51,1610.0,440.8919,440.8919,440.4459,440.6786,1610.0
2023-01-10 11:20:00,454.75,454.97,454.55,454.97,1265.0,440.9113,441.1246,440.7174,441.1246,1265.0
2023-01-10 11:25:00,454.96,454.96,454.15,454.15,1144.0,441.1149,441.1149,440.3296,440.3296,1144.0
2023-01-10 11:30:00,454.23,454.43,454.23,454.29,620.0,440.4071,440.601,440.4071,440.4653,620.0
2023-01-10 11:35:00,454.39,454.69,454.25,454.25,900.0,440.5623,440.8531,440.4265,440.4265,900.0
2023-01-10 11:40:00,454.25,454.35,454.16,454.17,645.0,440.4265,440.5235,440.3393,440.3489,645.0
2023-01-10 11:45:00,454.37,454.52,453.93,454.45,3806.0,440.5429,440.6883,440.1163,440.6204,3806.0
2023-01-10 11:50:00,454.53,454.53,454.46,454.46,769.0,440.698,440.698,440.6301,440.6301,769.0
2023-01-10 11:55:00,454.7,454.97,454.62,454.86,2810.0,440.8628,441.1246,440.7853,441.018,2810.0
2023-01-10 12:00:00,454.66,454.75,453.92,454.32,2051.0,440.824,440.9113,440.1066,440.4944,2051.0
2023-01-10 12:05:00,454.38,454.56,454.38,454.56,928.0,440.5526,440.7271,440.5526,440.7271,928.0
2023-01-10 12:10:00,454.74,455.2,454.74,455.15,2812.0,440.9016,441.3476,440.9016,441.2991,2812.0
2023-01-10 12:15:00,455.2,455.2,454.75,454.75,1901.0,441.3476,441.3476,440.9113,440.9113,1901.0
2023-01-10 12:20:00,454.58,455.01,454.58,455.01,734.0,440.7465,441.1634,440.7465,441.1634,734.0
2023-01-10 12:25:00,455.05,455.12,454.97,454.97,788.0,441.2022,441.27,441.1246,441.1246,788.0
2023-01-10 12:30:00,455.14,455.43,455.14,455.43,1744.0,441.2894,441.5706,441.2894,441.5706,1744.0
2023-01-10 12:35:00,455.54,456.04,455.48,456.04,3618.0,441.6773,442.162,441.6191,442.162,3618.0
2023-01-10 12:40:00,456.04,456.22,456.0,456.17,1349.0,442.162,442.3366,442.1233,442.2881,1349.0
2023-01-10 12:45:00,455.79,455.82,455.65,455.78,550.0,441.9196,441.9487,441.7839,441.91,550.0
2023-01-10 12:50:00,455.81,455.81,455.59,455.6,1270.0,441.939,441.939,441.7257,441.7354,1270.0
2023-01-10 12:55:00,455.62,455.71,455.62,455.7,425.0,441.7548,441.8421,441.7548,441.8324,425.0
2023-01-10 13:00:00,455.67,456.15,455.55,456.11,4449.0,441.8033,442.2687,441.687,442.2299,4449.0
2023-01-10 13:05:00,456.07,456.35,456.04,456.35,1000.0,442.1911,442.4626,442.162,442.4626,1000.0
2023-01-10 13:10:00,456.3,456.39,455.98,455.98,1002.0,442.4141,442.5014,442.1039,442.1039,1002.0
2023-01-10 13:15:00,455.96,455.99,455.68,455.69,2014.0,442.0845,442.1136,441.813,441.8227,2014.0
2023-01-10 13:20:00,455.69,455.99,455.69,455.99,300.0,441.8227,442.1136,441.8227,442.1136,300.0
2023-01-10 13:25:00,456.09,456.19,455.97,456.07,700.0,442.2105,442.3075,442.0942,442.1911,700.0
2023-01-10 13:30:00,456.22,456.41,456.22,456.36,722.0,442.3366,442.5208,442.3366,442.4723,722.0
2023-01-10 13:35:00,456.5,456.66,456.46,456.49,1035.0,442.608,442.7632,442.5693,442.5983,1035.0
2023-01-10 13:40:00,456.62,456.77,456.34,456.34,990.0,442.7244,442.8698,442.4529,442.4529,990.0
2023-01-10 13:45:00,456.35,456.42,456.22,456.22,1010.0,442.4626,442.5305,442.3366,442.3366,1010.0
2023-01-10 13:50:00,456.33,456.33,456.28,456.28,281.0,442.4432,442.4432,442.3947,442.3947,281.0
2023-01-10 13:55:00,456.16,456.71,456.04,456.71,1100.0,442.2784,442.8117,442.162,442.8117,1100.0
2023-01-10 14:00:00,456.82,457.07,456.82,456.96,1350.0,442.9183,443.1607,442.9183,443.054,1350.0
2023-01-10 14:05:00,456.92,457.15,456.69,457.02,5063.0,443.0153,443.2383,442.7923,443.1122,5063.0
2023-01-10 14:10:00,457.06,457.36,457.06,457.26,1567.0,443.151,443.4419,443.151,443.3449,1567.0
2023-01-10 14:15:00,457.36,457.49,457.31,457.4,3482.0,443.4419,443.5679,443.3934,443.4807,3482.0
2023-01-10 14:20:00,457.41,457.41,457.3,457.31,200.0,443.4904,443.4904,443.3837,443.3934,200.0
2023-01-10 14:25:00,457.37,457.53,457.17,457.51,2230.0,443.4516,443.6067,443.2577,443.5873,2230.0
2023-01-10 14:30:00,457.54,457.84,457.49,457.62,1200.0,443.6164,443.9073,443.5679,443.694,1200.0
2023-01-10 14:35:00,457.74,457.78,457.33,457.44,1500.0,443.8103,443.8491,443.4128,443.5194,1500.0
2023-01-10 14:40:00,457.36,457.38,457.14,457.14,1190.0,443.4419,443.4613,443.2286,443.2286,1190.0
2023-01-10 14:45:00,457.1,457.23,457.06,457.23,1308.0,443.1898,443.3158,443.151,443.3158,1308.0
2023-01-10 14:50:00,457.23,457.23,457.02,457.12,677.0,443.3158,443.3158,443.1122,443.2092,677.0
2023-01-10 14:55:00,456.99,457.08,456.93,456.93,1284.0,443.0831,443.1704,443.025,443.025,1284.0
2023-01-10 15:00:00,456.96,457.0,456.55,456.8,4480.0,443.054,443.0928,442.6565,442.8989,4480.0
2023-01-10 15:05:00,456.68,456.75,456.42,456.75,2049.0,442.7826,442.8504,442.5305,442.8504,2049.0
2023-01-10 15:10:00,456.58,456.91,456.55,456.91,1179.0,442.6856,443.0056,442.6565,443.0056,1179.0
2023-01-10 15:15:00,457.1,457.38,457.0,457.38,859.0,443.1898,443.4613,443.0928,443.4613,859.0
2023-01-10 15:20:00,457.31,457.31,456.9,456.94,1100.0,443.3934,443.3934,442.9959,443.0347,1100.0
2023-01-10 15:25:00,456.95,457.0,456.83,457.0,840.0,443.0443,443.0928,442.928,443.0928,840.0
2023-01-10 15:30:00,456.95,457.12,456.85,457.12,770.0,443.0443,443.2092,442.9474,443.2092,770.0
2023-01-10 15:35:00,457.0,457.07,456.89,457.07,1987.0,443.0928,443.1607,442.9862,443.1607,1987.0
2023-01-10 15:40:00,456.95,457.1,456.93,456.98,6346.0,443.0443,443.1898,443.025,443.0734,6346.0
2023-01-10 15:45:00,457.1,457.44,457.09,457.31,1200.0,443.1898,443.5194,443.1801,443.3934,1200.0
2023-01-10 15:50:00,457.45,458.1,457.45,458.01,29284.0,443.5291,444.1594,443.5291,444.0721,29284.0
2023-01-10 15:55:00,458.02,458.51,458.02,458.47,39208.0,444.0818,444.5569,444.0818,444.5181,39208.0
2023-01-11 09:30:00,460.56,460.9,460.04,460.39,13013.0,446.5445,446.8741,446.0403,446.3797,13013.0
2023-01-11 09:35:00,460.68,461.38,460.68,461.38,4900.0,446.6608,447.3395,446.6608,447.3395,4900.0
2023-01-11 09:40:00,461.44,462.13,461.44,462.08,1922.0,447.3977,448.0667,447.3977,448.0182,1922.0
2023-01-11 09:45:00,462.17,462.29,461.92,462.2,7717.0,448.1055,448.2218,447.8631,448.1346,7717.0
2023-01-11 09:50:00,462.03,462.43,461.91,461.91,2290.0,447.9698,448.3576,447.8534,447.8534,2290.0
2023-01-11 09:55:00,462.14,462.39,461.67,462.12,2619.0,448.0764,448.3188,447.6207,448.057,2619.0
2023-01-11 10:00:00,462.2,462.33,462.04,462.09,5724.0,448.1346,448.2606,447.9795,448.0279,5724.0
2023-01-11 10:05:00,462.1,462.25,461.89,462.05,3300.0,448.0376,448.1831,447.834,447.9891,3300.0
2023-01-11 10:10:00,462.1,462.16,461.96,462.05,2734.0,448.0376,448.0958,447.9019,447.9891,2734.0
2023-01-11 10:15:00,461.96,462.01,461.48,461.64,6486.0,447.9019,447.9504,447.4365,447.5916,6486.0
2023-01-11 10:20:00,461.63,462.08,461.54,461.85,5662.0,447.5819,448.0182,447.4947,447.7952,5662.0
2023-01-11 10:25:00,461.85,462.33,461.85,462.33,7492.0,447.7952,448.2606,447.7952,448.2606,7492.0
2023-01-11 10:30:00,462.14,462.18,461.66,461.7,5761.0,448.0764,448.1152,447.611,447.6498,5761.0
2023-01-11 10:35:00,461.42,461.42,461.01,461.42,2600.0,447.3783,447.3783,446.9808,447.3783,2600.0
2023-01-11 10:40:00,461.52,461.91,461.31,461.35,3609.0,447.4753,447.8534,447.2717,447.3105,3609.0
2023-01-11 10:45:00,461.91,461.93,461.61,461.66,1629.0,447.8534,447.8728,447.5625,447.611,1629.0
2023-01-11 10:50:00,461.64,461.64,460.74,460.8,7497.0,447.5916,447.5916,446.719,446.7772,7497.0
2023-01-11 10:55:00,460.8,460.8,460.41,460.41,1432.0,446.7772,446.7772,446.3991,446.3991,1432.0
2023-01-11 11:00:00,460.35,460.89,460.34,460.89,343.0,446.3409,446.8644,446.3312,446.8644,343.0
2023-01-11 11:05:00,461.0,461.08,460.94,461.0,725.0,446.9711,447.0487,446.9129,446.9711,725.0
2023-01-11 11:10:00,461.04,461.5,460.98,461.5,1000.0,447.0099,447.4559,446.9517,447.4559,1000.0
2023-01-11 11:15:00,461.61,461.61,461.35,461.4,2883.0,447.5625,447.5625,447.3105,447.3589,2883.0
2023-01-11 11:20:00,461.31,461.31,461.08,461.11,2516.0,447.2717,447.2717,447.0487,447.0778,2516.0
2023-01-11 11:25:00,461.19,461.27,461.19,461.24,600.0,447.1553,447.2329,447.1553,447.2038,600.0
2023-01-11 11:30:00,461.26,461.6,461.26,461.48,2072.0,447.2232,447.5528,447.2232,447.4365,2072.0
2023-01-11 11:35:00,461.42,461.42,461.28,461.33,700.0,447.3783,447.3783,447.2426,447.2911,700.0
2023-01-11 11:40:00,461.55,461.7,461.54,461.7,753.0,447.5044,447.6498,447.4947,447.6498,753.0
2023-01-11 11:45:00,461.78,461.82,461.69,461.73,2568.0,447.7274,447.7661,447.6401,447.6789,2568.0
2023-01-11 11:50:00,461.65,462.02,461.64,462.02,700.0,447.6013,447.9601,447.5916,447.9601,700.0
2023-01-11 11:55:00,462.04,462.14,461.94,461.94,1300.0,447.9795,448.0764,447.8825,447.8825,1300.0
2023-01-11 12:00:00,462.04,462.27,461.97,462.15,2631.0,447.9795,448.2025,447.9116,448.0861,2631.0
2023-01-11 12:05:00,462.0,462.2,462.0,462.15,400.0,447.9407,448.1346,447.9407,448.0861,400.0
2023-01-11 12:10:00,462.04,462.62,462.04,462.46,1400.0,447.9795,448.5418,447.9795,448.3867,1400.0
2023-01-11 12:15:00,462.54,462.61,462.42,462.42,1076.0,448.4642,448.5321,448.3479,448.3479,1076.0
2023-01-11 12:20:00,462.34,462.7,462.34,462.57,1265.0,448.2703,448.6194,448.2703,448.4933,1265.0
2023-01-11 12:25:00,462.34,462.34,462.28,462.29,200.0,448.2703,448.2703,448.2121,448.2218,200.0
2023-01-11 12:30:00,462.36,462.36,461.93,462.04,2000.0,448.2897,448.2897,447.8728,447.9795,2000.0
2023-01-11 12:35:00,461.97,462.08,461.87,462.07,2421.0,447.9116,448.0182,447.8146,448.0085,2421.0
2023-01-11 12:40:00,461.99,462.22,461.98,462.14,1462.0,447.931,448.154,447.9213,448.0764,1462.0
2023-01-11 12:45:00,462.19,462.25,462.07,462.25,3000.0,448.1249,448.1831,448.0085,448.1831,3000.0
2023-01-11 12:50:00,462.26,462.29,462.13,462.14,876.0,448.1928,448.2218,448.0667,448.0764,876.0
2023-01-11 12:55:00,462.03,462.11,462.03,462.11,200.0,447.9698,448.0473,447.9698,448.0473,200.0
2023-01-11 13:00:00,462.26,462.54,462.26,462.53,600.0,448.1928,448.4642,448.1928,448.4545,600.0
2023-01-11 13:05:00,462.57,462.7,462.57,462.7,400.0,448.4933,448.6194,448.4933,448.6194,400.0
2023-01-11 13:10:00,462.76,463.32,462.75,463.09,27797.0,448.6775,449.2205,448.6678,448.9975,27797.0
2023-01-11 13:15:00,463.06,463.06,462.06,462.72,15182.0,448.9684,448.9684,447.9988,448.6388,15182.0
2023-01-11 13:20:00,462.6,462.67,462.46,462.67,1200.0,448.5224,448.5903,448.3867,448.5903,1200.0
2023-01-11 13:25:00,462.72,462.81,462.54,462.75,2400.0,448.6388,448.726,448.4642,448.6678,2400.0
2023-01-11 13:30:00,462.77,462.98,462.75,462.9,3100.0,448.6872,448.8908,448.6678,448.8133,3100.0
2023-01-11 13:35:00,463.07,463.08,462.88,462.9,6820.0,448.9781,448.9878,448.7939,448.8133,6820.0
2023-01-11 13:40:00,462.89,463.09,462.89,463.09,1105.0,448.8036,448.9975,448.8036,448.9975,1105.0
2023-01-11 13:45:00,462.99,463.01,462.76,462.77,816.0,448.9005,448.9199,448.6775,448.6872,816.0
2023-01-11 13:50:00,462.65,462.65,462.33,462.33,3150.0,448.5709,448.5709,448.2606,448.2606,3150.0
2023-01-11 13:55:00,462.34,462.45,462.34,462.38,1100.0,448.2703,448.377,448.2703,448.3091,1100.0
2023-01-11 14:00:00,462.64,462.68,462.5,462.59,8311.0,448.5612,448.6,448.4255,448.5127,8311.0
2023-01-11 14:05:00,462.59,462.63,462.47,462.53,1500.0,448.5127,448.5515,448.3964,448.4545,1500.0
2023-01-11 14:10:00,462.52,462.65,462.41,462.41,2033.0,448.4448,448.5709,448.3382,448.3382,2033.0
2023-01-11 14:15:00,462.53,462.82,462.46,462.82,2200.0,448.4545,448.7357,448.3867,448.7357,2200.0
2023-01-11 14:20:00,462.75,462.82,462.68,462.7,6944.0,448.6678,448.7357,448.6,448.6194,6944.0
2023-01-11 14:25:00,462.72,462.94,462.67,462.87,2131.0,448.6388,448.8521,448.5903,448.7842,2131.0
2023-01-11 14:30:00,463.02,463.04,462.96,462.99,1700.0,448.9296,448.949,448.8715,448.9005,1700.0
2023-01-11 14:35:00,463.05,463.27,463.05,463.2,2299.0,448.9587,449.172,448.9587,449.1042,2299.0
2023-01-11 14:40:00,463.11,463.4,463.07,463.4,2773.0,449.0169,449.2981,448.9781,449.2981,2773.0
2023-01-11 14:45:00,463.43,463.46,463.26,463.28,4045.0,449.3272,449.3562,449.1623,449.1817,4045.0
2023-01-11 14:50:00,463.3,463.3,463.16,463.22,2516.0,449.2011,449.2011,449.0654,449.1235,2516.0
2023-01-11 14:55:00,463.15,463.18,463.04,463.18,2294.0,449.0557,449.0848,448.949,449.0848,2294.0
2023-01-11 15:00:00,463.2,463.56,463.08,463.55,2764.0,449.1042,449.4532,448.9878,449.4435,2764.0
2023-01-11 15:05:00,463.6,463.6,463.41,463.43,3603.0,449.492,449.492,449.3078,449.3272,3603.0
2023-01-11 15:10:00,463.51,463.65,463.42,463.54,7640.0,449.4047,449.5405,449.3175,449.4338,7640.0
2023-01-11 15:15:00,463.6,463.86,463.56,463.73,5924.0,449.492,449.7441,449.4532,449.618,5924.0
2023-01-11 15:20:00,463.77,463.88,463.77,463.88,424.0,449.6568,449.7635,449.6568,449.7635,424.0
2023-01-11 15:25:00,463.98,463.98,463.55,463.58,2584.0,449.8604,449.8604,449.4435,449.4726,2584.0
2023-01-11 15:30:00,463.55,463.55,463.12,463.33,1913.0,449.4435,449.4435,449.0266,449.2302,1913.0
2023-01-11 15:35:00,463.24,463.3,463.08,463.1,3244.0,449.1429,449.2011,448.9878,449.0072,3244.0
2023-01-11 15:40:00,463.01,463.07,462.88,463.06,5245.0,448.9199,448.9781,448.7939,448.9684,5245.0
2023-01-11 15:45:00,463.33,463.67,463.27,463.67,1702.0,449.2302,449.5598,449.172,449.5598,1702.0
2023-01-11 15:50:00,463.59,463.95,463.52,463.94,7218.0,449.4823,449.8313,449.4144,449.8216,7218.0
2023-01-11 15:55:00,463.94,464.2,463.93,464.09,27748.0,449.8216,450.0737,449.8119,449.9671,27748.0
2023-01-12 09:30:00,466.27,466.36,464.65,465.13,19396.0,452.0807,452.168,450.51,450.9754,19396.0
2023-01-12 09:35:00,465.17,465.34,464.32,464.74,4536.0,451.0142,451.179,450.1901,450.5973,4536.0
2023-01-12 09:40:00,465.0,465.06,462.92,462.92,7425.0,450.8494,450.9075,448.8327,448.8327,7425.0
2023-01-12 09:45:00,462.57,462.92,462.38,462.38,34375.0,448.4933,448.8327,448.3091,448.3091,34375.0
2023-01-12 09:50:00,462.34,463.05,462.24,462.56,13253.0,448.2703,448.9587,448.1734,448.4836,13253.0
2023-01-12 09:55:00,462.5,463.53,462.5,463.52,4703.0,448.4255,449.4241,448.4255,449.4144,4703.0
2023-01-12 10:00:00,463.58,464.66,463.58,464.6,4998.0,449.4726,450.5197,449.4726,450.4615,4998.0
2023-01-12 10:05:00,464.74,465.16,464.32,464.9,9505.0,450.5973,451.0045,450.1901,450.7524,9505.0
2023-01-12 10:10:00,465.04,467.04,465.04,466.45,4318.0,450.8882,452.8273,450.8882,452.2553,4318.0
2023-01-12 10:15:00,466.45,466.98,466.45,466.98,3438.0,452.2553,452.7691,452.2553,452.7691,3438.0
2023-01-12 10:20:00,466.81,466.85,466.14,466.58,4713.0,452.6043,452.6431,451.9547,452.3813,4713.0
2023-01-12 10:25:00,466.66,466.86,465.79,466.34,4621.0,452.4589,452.6528,451.6153,452.1486,4621.0
2023-01-12 10:30:00,466.22,466.4,465.68,466.3,2907.0,452.0322,452.2068,451.5087,452.1098,2907.0
2023-01-12 10:35:00,466.68,467.05,466.68,467.05,7242.0,452.4783,452.837,452.4783,452.837,7242.0
2023-01-12 10:40:00,467.15,467.15,464.93,465.22,4400.0,452.9339,452.9339,450.7815,451.0627,4400.0
2023-01-12 10:45:00,465.3,465.61,464.57,465.11,9175.0,451.1402,451.4408,450.4325,450.956,9175.0
2023-01-12 10:50:00,465.15,465.98,464.95,465.73,3804.0,450.9948,451.7996,450.8009,451.5572,3804.0
2023-01-12 10:55:00,465.92,466.25,465.51,465.7,4185.0,451.7414,452.0613,451.3439,451.5281,4185.0
2023-01-12 11:00:00,465.38,465.39,464.25,464.7,10093.0,451.2178,451.2275,450.1222,450.5585,10093.0
2023-01-12 11:05:00,464.94,465.67,464.94,465.24,2700.0,450.7912,451.499,450.7912,451.0821,2700.0
2023-01-12 11:10:00,465.31,465.84,465.09,465.84,1566.0,451.1499,451.6638,450.9366,451.6638,1566.0
2023-01-12 11:15:00,466.01,466.12,465.8,465.94,5101.0,451.8286,451.9353,451.625,451.7608,5101.0
2023-01-12 11:20:00,465.8,466.04,465.8,465.84,1311.0,451.625,451.8577,451.625,451.6638,1311.0
2023-01-12 11:25:00,465.56,466.13,465.19,465.71,8705.0,451.3923,451.945,451.0336,451.5378,8705.0
2023-01-12 11:30:00,465.7,465.7,465.38,465.38,800.0,451.5281,451.5281,451.2178,451.2178,800.0
2023-01-12 11:35:00,465.38,465.8,465.13,465.45,3337.0,451.2178,451.625,450.9754,451.2857,3337.0
2023-01-12 11:40:00,465.74,466.06,465.52,466.06,5036.0,451.5669,451.8771,451.3536,451.8771,5036.0
2023-01-12 11:45:00,466.31,466.31,465.73,465.81,18584.0,452.1195,452.1195,451.5572,451.6347,18584.0
2023-01-12 11:50:00,465.6,465.84,465.6,465.77,1534.0,451.4311,451.6638,451.4311,451.5959,1534.0
2023-01-12 11:55:00,465.73,466.73,465.72,466.73,7521.0,451.5572,452.5267,451.5475,452.5267,7521.0
2023-01-12 12:00:00,466.69,466.84,466.54,466.81,4200.0,452.4879,452.6334,452.3425,452.6043,4200.0
2023-01-12 12:05:00,466.78,467.24,466.55,467.24,2300.0,452.5752,453.0212,452.3522,453.0212,2300.0
2023-01-12 12:10:00,467.12,467.62,467.12,467.53,6585.0,452.9049,453.3896,452.9049,453.3024,6585.0
2023-01-12 12:15:00,467.45,467.96,467.45,467.96,5615.0,453.2248,453.7193,453.2248,453.7193,5615.0
2023-01-12 12:20:00,468.06,468.1,467.69,467.91,10367.0,453.8163,453.855,453.4575,453.6708,10367.0
2023-01-12 12:25:00,467.85,468.31,467.81,468.26,5892.0,453.6126,454.0586,453.5739,454.0102,5892.0
2023-01-12 12:30:00,468.28,468.32,467.88,468.32,2500.0,454.0296,454.0683,453.6417,454.0683,2500.0
2023-01-12 12:35:00,468.34,468.43,468.24,468.3,2900.0,454.0877,454.175,453.9908,454.049,2900.0
2023-01-12 12:40:00,467.98,468.08,467.86,468.0,3466.0,453.7387,453.8356,453.6223,453.7581,3466.0
2023-01-12 12:45:00,468.32,468.52,468.32,468.36,1994.0,454.0683,454.2623,454.0683,454.1071,1994.0
2023-01-12 12:50:00,468.27,468.55,468.27,468.43,3200.0,454.0199,454.2913,454.0199,454.175,3200.0
2023-01-12 12:55:00,468.43,468.54,468.37,468.37,1882.0,454.175,454.2816,454.1168,454.1168,1882.0
2023-01-12 13:00:00,468.42,468.58,468.11,468.51,5213.0,454.1653,454.3204,453.8647,454.2526,5213.0
2023-01-12 13:05:00,468.47,468.7,468.38,468.68,5806.0,454.2138,454.4368,454.1265,454.4174,5806.0
2023-01-12 13:10:00,468.48,468.84,468.45,468.84,3200.0,454.2235,454.5725,454.1944,454.5725,3200.0
2023-01-12 13:15:00,468.81,469.26,468.81,469.0,3187.0,454.5434,454.9797,454.5434,454.7276,3187.0
2023-01-12 13:20:00,468.97,469.0,468.73,468.73,2990.0,454.6986,454.7276,454.4659,454.4659,2990.0
2023-01-12 13:25:00,468.66,468.69,466.53,466.53,5687.0,454.398,454.4271,452.3328,452.3328,5687.0
2023-01-12 13:30:00,466.66,467.07,465.99,466.94,8595.0,452.4589,452.8564,451.8092,452.7303,8595.0
2023-01-12 13:35:00,467.08,467.9,466.99,467.76,5812.0,452.8661,453.6611,452.7788,453.5254,5812.0
2023-01-12 13:40:00,467.92,468.18,467.9,467.99,2056.0,453.6805,453.9326,453.6611,453.7484,2056.0
2023-01-12 13:45:00,468.06,468.57,467.95,468.46,3750.0,453.8163,454.3107,453.7096,454.2041,3750.0
2023-01-12 13:50:00,468.41,469.05,468.35,468.97,6563.0,454.1556,454.7761,454.0974,454.6986,6563.0
2023-01-12 13:55:00,468.85,469.09,468.84,469.0,6765.0,454.5822,454.8149,454.5725,454.7276,6765.0
2023-01-12 14:00:00,469.03,469.26,468.43,468.58,8580.0,454.7567,454.9797,454.175,454.3204,8580.0
2023-01-12 14:05:00,468.55,468.93,468.29,468.3,6385.0,454.2913,454.6598,454.0393,454.049,6385.0
2023-01-12 14:10:00,468.43,468.73,468.42,468.7,5045.0,454.175,454.4659,454.1653,454.4368,5045.0
2023-01-12 14:15:00,468.71,468.77,468.6,468.77,4022.0,454.4465,454.5046,454.3398,454.5046,4022.0
2023-01-12 14:20:00,468.74,468.94,468.2,468.59,5262.0,454.4756,454.6695,453.952,454.3301,5262.0
2023-01-12 14:25:00,468.57,468.8,468.43,468.5,7396.0,454.3107,454.5337,454.175,454.2429,7396.0
2023-01-12 14:30:00,468.36,468.52,468.17,468.37,4300.0,454.1071,454.2623,453.9229,454.1168,4300.0
2023-01-12 14:35:00,468.36,468.71,468.35,468.69,4570.0,454.1071,454.4465,454.0974,454.4271,4570.0
2023-01-12 14:40:00,468.69,468.94,468.55,468.67,3763.0,454.4271,454.6695,454.2913,454.4077,3763.0
2023-01-12 14:45:00,468.7,469.0,468.7,468.81,5212.0,454.4368,454.7276,454.4368,454.5434,5212.0
2023-01-12 14:50:00,468.67,468.67,467.89,468.02,6219.0,454.4077,454.4077,453.6514,453.7775,6219.0
2023-01-12 14:55:00,468.08,468.47,467.75,468.38,3350.0,453.8356,454.2138,453.5157,454.1265,3350.0
2023-01-12 15:00:00,468.36,468.79,468.22,468.79,3587.0,454.1071,454.524,453.9714,454.524,3587.0
2023-01-12 15:05:00,468.6,468.64,467.91,467.91,12567.0,454.3398,454.3786,453.6708,453.6708,12567.0
2023-01-12 15:10:00,467.96,467.96,467.63,467.76,5610.0,453.7193,453.7193,453.3993,453.5254,5610.0
2023-01-12 15:15:00,467.7,467.81,467.62,467.79,4971.0,453.4672,453.5739,453.3896,453.5545,4971.0
2023-01-12 15:20:00,467.52,467.9,467.29,467.86,10056.0,453.2927,453.6611,453.0697,453.6223,10056.0
2023-01-12 15:25:00,467.9,468.17,467.83,467.89,2929.0,453.6611,453.9229,453.5933,453.6514,2929.0
2023-01-12 15:30:00,467.9,468.29,467.83,468.23,3135.0,453.6611,454.0393,453.5933,453.9811,3135.0
2023-01-12 15:35:00,468.11,468.16,467.65,467.9,4245.0,453.8647,453.9132,453.4187,453.6611,4245.0
2023-01-12 15:40:00,467.98,468.09,467.78,467.8,9817.0,453.7387,453.8453,453.5448,453.5642,9817.0
2023-01-12 15:45:00,467.87,467.87,467.13,467.35,7876.0,453.632,453.632,452.9146,453.1279,7876.0
2023-01-12 15:50:00,467.53,468.08,467.53,467.99,8679.0,453.3024,453.8356,453.3024,453.7484,8679.0
2023-01-12 15:55:00,468.0,468.48,467.88,468.34,58008.0,453.7581,454.2235,453.6417,454.0877,58008.0
2023-01-13 09:30:00,465.37,466.1,465.25,465.95,99308.0,451.2081,451.9159,451.0918,451.7705,99308.0
2023-01-13 09:35:00,465.6,465.79,464.79,464.93,5555.0,451.4311,451.6153,450.6458,450.7815,5555.0
2023-01-13 09:40:00,465.05,465.45,464.68,465.33,7085.0,450.8979,451.2857,450.5391,451.1693,7085.0
2023-01-13 09:45:00,465.18,466.52,465.0,465.77,13696.0,451.0239,452.3231,450.8494,451.5959,13696.0
2023-01-13 09:50:00,465.65,466.54,465.65,466.54,4999.0,451.4796,452.3425,451.4796,452.3425,4999.0
2023-01-13 09:55:00,466.44,466.8,466.41,466.54,3369.0,452.2456,452.5946,452.2165,452.3425,3369.0
2023-01-13 10:00:00,466.41,467.54,465.84,466.97,9728.0,452.2165,453.3121,451.6638,452.7594,9728.0
2023-01-13 10:05:00,467.19,467.23,466.58,466.7,7584.0,452.9727,453.0115,452.3813,452.4976,7584.0
2023-01-13 10:10:00,467.1,467.49,467.05,467.36,3700.0,452.8855,453.2636,452.837,453.1376,3700.0
2023-01-13 10:15:00,467.57,467.65,467.14,467.33,4561.0,453.3412,453.4187,452.9243,453.1085,4561.0
2023-01-13 10:20:00,467.44,468.4,467.39,468.21,8351.0,453.2151,454.1459,453.1666,453.9617,8351.0
2023-01-13 10:25:00,468.13,468.15,467.85,468.02,11965.0,453.8841,453.9035,453.6126,453.7775,11965.0
2023-01-13 10:30:00,468.16,468.35,467.56,467.63,7385.0,453.9132,454.0974,453.3315,453.3993,7385.0
2023-01-13 10:35:00,467.6,467.84,467.58,467.61,5724.0,453.3703,453.603,453.3509,453.3799,5724.0
2023-01-13 10:40:00,467.71,468.22,467.67,467.67,1550.0,453.4769,453.9714,453.4381,453.4381,1550.0
2023-01-13 10:45:00,467.73,468.31,467.73,468.27,6581.0,453.4963,454.0586,453.4963,454.0199,6581.0
2023-01-13 10:50:00,468.49,468.5,468.05,468.07,1090.0,454.2332,454.2429,453.8066,453.826,1090.0
2023-01-13 10:55:00,468.37,468.55,467.97,468.04,4978.0,454.1168,454.2913,453.729,453.7969,4978.0
2023-01-13 11:00:00,468.21,468.34,467.9,468.25,4707.0,453.9617,454.0877,453.6611,454.0005,4707.0
2023-01-13 11:05:00,468.35,468.35,467.89,467.89,14644.0,454.0974,454.0974,453.6514,453.6514,14644.0
2023-01-13 11:10:00,467.85,468.1,467.8,467.8,4768.0,453.6126,453.855,453.5642,453.5642,4768.0
2023-01-13 11:15:00,467.88,467.88,467.58,467.62,6039.0,453.6417,453.6417,453.3509,453.3896,6039.0
2023-01-13 11:20:00,467.8,468.71,467.8,468.71,7282.0,453.5642,454.4465,453.5642,454.4465,7282.0
2023-01-13 11:25:00,468.6,468.64,468.23,468.27,2148.0,454.3398,454.3786,453.9811,454.0199,2148.0
2023-01-13 11:30:00,468.3,468.3,467.66,467.76,2116.0,454.049,454.049,453.4284,453.5254,2116.0
2023-01-13 11:35:00,467.6,467.74,467.49,467.5,2227.0,453.3703,453.506,453.2636,453.2733,2227.0
2023-01-13 11:40:00,467.61,467.79,467.48,467.79,1552.0,453.3799,453.5545,453.2539,453.5545,1552.0
2023-01-13 11:45:00,467.67,467.79,467.38,467.79,1115.0,453.4381,453.5545,453.1569,453.5545,1115.0
2023-01-13 11:50:00,467.96,468.0,467.73,467.91,2925.0,453.7193,453.7581,453.4963,453.6708,2925.0
2023-01-13 11:55:00,467.88,468.16,467.65,468.16,3663.0,453.6417,453.9132,453.4187,453.9132,3663.0
2023-01-13 12:00:00,468.08,468.33,467.99,468.06,1812.0,453.8356,454.078,453.7484,453.8163,1812.0
2023-01-13 12:05:00,468.07,468.32,468.03,468.23,936.0,453.826,454.0683,453.7872,453.9811,936.0
2023-01-13 12:10:00,468.4,468.67,468.24,468.67,900.0,454.1459,454.4077,453.9908,454.4077,900.0
2023-01-13 12:15:00,468.6,469.02,468.58,469.0,3668.0,454.3398,454.747,454.3204,454.7276,3668.0
2023-01-13 12:20:00,469.01,469.01,468.8,468.82,5447.0,454.7373,454.7373,454.5337,454.5531,5447.0
2023-01-13 12:25:00,468.9,469.17,468.89,469.15,850.0,454.6307,454.8925,454.621,454.8731,850.0
2023-01-13 12:30:00,469.14,469.14,468.95,469.06,1769.0,454.8634,454.8634,454.6792,454.7858,1769.0
2023-01-13 12:35:00,468.93,468.93,468.66,468.69,600.0,454.6598,454.6598,454.398,454.4271,600.0
2023-01-13 12:40:00,468.7,468.7,468.64,468.64,700.0,454.4368,454.4368,454.3786,454.3786,700.0
2023-01-13 12:45:00,469.05,469.1,468.93,468.93,728.0,454.7761,454.8246,454.6598,454.6598,728.0
2023-01-13 12:50:00,469.09,469.24,468.94,469.24,1207.0,454.8149,454.9603,454.6695,454.9603,1207.0
2023-01-13 12:55:00,469.3,469.54,469.19,469.3,3574.0,455.0185,455.2512,454.9119,455.0185,3574.0
2023-01-13 13:00:00,469.35,469.59,469.3,469.41,1270.0,455.067,455.2997,455.0185,455.1252,1270.0
2023-01-13 13:05:00,469.17,469.18,468.97,469.18,7657.0,454.8925,454.9022,454.6986,454.9022,7657.0
2023-01-13 13:10:00,469.2,469.3,468.99,468.99,2360.0,454.9216,455.0185,454.718,454.718,2360.0
2023-01-13 13:15:00,468.93,469.03,468.68,468.84,3096.0,454.6598,454.7567,454.4174,454.5725,3096.0
2023-01-13 13:20:00,468.76,468.76,468.56,468.61,2409.0,454.495,454.495,454.301,454.3495,2409.0
2023-01-13 13:25:00,468.7,468.9,468.64,468.9,9945.0,454.4368,454.6307,454.3786,454.6307,9945.0
2023-01-13 13:30:00,468.83,469.25,468.81,469.19,2608.0,454.5628,454.97,454.5434,454.9119,2608.0
2023-01-13 13:35:00,469.14,469.25,468.87,469.25,5257.0,454.8634,454.97,454.6016,454.97,5257.0
2023-01-13 13:40:00,469.28,469.89,469.28,469.82,1987.0,454.9991,455.5906,454.9991,455.5227,1987.0
2023-01-13 13:45:00,469.79,470.35,469.72,470.24,3887.0,455.4936,456.0366,455.4257,455.9299,3887.0
2023-01-13 13:50:00,470.22,470.33,470.04,470.16,1460.0,455.9105,456.0172,455.736,455.8523,1460.0
2023-01-13 13:55:00,470.05,470.23,470.05,470.16,1805.0,455.7457,455.9202,455.7457,455.8523,1805.0
2023-01-13 14:00:00,470.34,470.43,469.87,469.94,3652.0,456.0269,456.1141,455.5712,455.639,3652.0
2023-01-13 14:05:00,469.99,470.07,469.79,469.79,600.0,455.6875,455.7651,455.4936,455.4936,600.0
2023-01-13 14:10:00,469.78,469.98,469.75,469.98,5858.0,455.4839,455.6778,455.4548,455.6778,5858.0
2023-01-13 14:15:00,469.9,470.06,469.75,470.06,1059.0,455.6003,455.7554,455.4548,455.7554,1059.0
2023-01-13 14:20:00,469.71,469.71,469.53,469.53,1300.0,455.416,455.416,455.2415,455.2415,1300.0
2023-01-13 14:25:00,469.56,469.66,469.52,469.65,1600.0,455.2706,455.3676,455.2318,455.3579,1600.0
2023-01-13 14:30:00,469.69,469.85,469.52,469.52,1300.0,455.3967,455.5518,455.2318,455.2318,1300.0
2023-01-13 14:35:00,469.57,469.63,469.26,469.59,5314.0,455.2803,455.3385,454.9797,455.2997,5314.0
2023-01-13 14:40:00,469.59,469.62,469.49,469.61,2610.0,455.2997,455.3288,455.2027,455.3191,2610.0
2023-01-13 14:45:00,469.5,469.96,469.5,469.79,1711.0,455.2124,455.6584,455.2124,455.4936,1711.0
2023-01-13 14:50:00,469.75,469.75,469.47,469.47,2375.0,455.4548,455.4548,455.1833,455.1833,2375.0
2023-01-13 14:55:00,469.5,469.62,469.41,469.48,7269.0,455.2124,455.3288,455.1252,455.193,7269.0
2023-01-13 15:00:00,469.66,469.88,469.54,469.88,550.0,455.3676,455.5809,455.2512,455.5809,550.0
2023-01-13 15:05:00,469.75,469.89,469.75,469.87,1200.0,455.4548,455.5906,455.4548,455.5712,1200.0
2023-01-13 15:10:00,469.84,470.0,469.72,469.93,4900.0,455.5421,455.6972,455.4257,455.6293,4900.0
2023-01-13 15:15:00,469.89,470.13,469.89,470.04,860.0,455.5906,455.8233,455.5906,455.736,860.0
2023-01-13 15:20:00,469.97,470.29,469.97,470.11,1700.0,455.6681,455.9784,455.6681,455.8039,1700.0
2023-01-13 15:25:00,470.16,470.36,470.15,470.36,6004.0,455.8523,456.0463,455.8427,456.0463,6004.0
2023-01-13 15:30:00,470.54,470.56,470.33,470.43,1190.0,456.2208,456.2402,456.0172,456.1141,1190.0
2023-01-13 15:35:00,470.49,470.98,470.49,470.9,1650.0,456.1723,456.6474,456.1723,456.5698,1650.0
2023-01-13 15:40:00,471.06,471.09,470.8,471.09,12970.0,456.725,456.754,456.4729,456.754,12970.0
2023-01-13 15:45:00,470.96,470.96,470.43,470.66,6478.0,456.628,456.628,456.1141,456.3371,6478.0
2023-01-13 15:50:00,470.33,470.51,470.25,470.5,7625.0,456.0172,456.1917,455.9396,456.182,7625.0
2023-01-13 15:55:00,470.51,470.73,470.48,470.64,39985.0,456.1917,456.405,456.1626,456.3177,39985.0
2023-01-17 09:30:00,470.75,471.24,469.85,469.88,28295.0,456.4244,456.8995,455.5518,455.5809,28295.0
2023-01-17 09:35:00,470.38,470.48,469.78,469.97,6911.0,456.0657,456.1626,455.4839,455.6681,6911.0
2023-01-17 09:40:00,469.78,470.97,469.59,470.94,7590.0,455.4839,456.6377,455.2997,456.6086,7590.0
2023-01-17 09:45:00,470.9,471.11,470.54,470.7,6367.0,456.5698,456.7734,456.2208,456.3759,6367.0
2023-01-17 09:50:00,470.56,471.32,470.52,471.28,3392.0,456.2402,456.977,456.2014,456.9383,3392.0
2023-01-17 09:55:00,471.4,471.4,470.43,470.74,5080.0,457.0546,457.0546,456.1141,456.4147,5080.0
2023-01-17 10:00:00,470.97,472.56,470.97,472.22,15838.0,456.6377,458.1793,456.6377,457.8497,15838.0
2023-01-17 10:05:00,472.05,472.16,471.64,471.73,9011.0,457.6848,457.7915,457.2873,457.3746,9011.0
2023-01-17 10:10:00,471.75,471.96,471.51,471.51,4805.0,457.394,457.5976,457.1613,457.1613,4805.0
2023-01-17 10:15:00,471.47,471.71,471.35,471.39,5635.0,457.1225,457.3552,457.0061,457.0449,5635.0
2023-01-17 10:20:00,471.64,472.56,471.64,472.31,9094.0,457.2873,458.1793,457.2873,457.9369,9094.0
2023-01-17 10:25:00,472.39,472.63,471.85,471.85,7004.0,458.0145,458.2472,457.4909,457.4909,7004.0
2023-01-17 10:30:00,472.01,472.01,471.25,471.68,3287.0,457.6461,457.6461,456.9092,457.3261,3287.0
2023-01-17 10:35:00,471.65,471.71,471.28,471.28,1408.0,457.297,457.3552,456.9383,456.9383,1408.0
2023-01-17 10:40:00,471.24,471.28,470.18,470.79,5362.0,456.8995,456.9383,455.8717,456.4632,5362.0
2023-01-17 10:45:00,470.54,470.88,470.47,470.88,999.0,456.2208,456.5504,456.1529,456.5504,999.0
2023-01-17 10:50:00,470.99,470.99,470.4,470.4,1316.0,456.6571,456.6571,456.085,456.085,1316.0
2023-01-17 10:55:00,470.29,470.58,470.29,470.58,2200.0,455.9784,456.2596,455.9784,456.2596,2200.0
2023-01-17 11:00:00,470.75,470.75,470.25,470.58,2927.0,456.4244,456.4244,455.9396,456.2596,2927.0
2023-01-17 11:05:00,470.43,470.48,469.97,470.13,3026.0,456.1141,456.1626,455.6681,455.8233,3026.0
2023-01-17 11:10:00,470.13,470.13,469.49,469.74,10663.0,455.8233,455.8233,455.2027,455.4451,10663.0
2023-01-17 11:15:00,469.72,470.03,469.69,469.69,2042.0,455.4257,455.7263,455.3967,455.3967,2042.0
2023-01-17 11:20:00,469.76,469.76,469.23,469.23,3497.0,455.4645,455.4645,454.9507,454.9507,3497.0
2023-01-17 11:25:00,469.4,469.97,469.31,469.93,5151.0,455.1155,455.6681,455.0282,455.6293,5151.0
2023-01-17 11:30:00,469.88,470.23,469.84,470.03,2256.0,455.5809,455.9202,455.5421,455.7263,2256.0
2023-01-17 11:35:00,469.77,469.86,469.35,469.46,1570.0,455.4742,455.5615,455.067,455.1737,1570.0
2023-01-17 11:40:00,469.63,469.7,469.34,469.34,4495.0,455.3385,455.4063,455.0573,455.0573,4495.0
2023-01-17 11:45:00,469.38,469.7,469.38,469.52,3098.0,455.0961,455.4063,455.0961,455.2318,3098.0
2023-01-17 11:50:00,469.7,469.9,469.7,469.81,1684.0,455.4063,455.6003,455.4063,455.513,1684.0
2023-01-17 11:55:00,469.68,469.92,469.55,469.83,812.0,455.387,455.6197,455.2609,455.5324,812.0
2023-01-17 12:00:00,469.99,470.43,469.93,470.37,3516.0,455.6875,456.1141,455.6293,456.056,3516.0
2023-01-17 12:05:00,470.37,470.46,470.21,470.26,3117.0,456.056,456.1432,455.9008,455.9493,3117.0
2023-01-17 12:10:00,470.08,470.12,469.85,470.02,1784.0,455.7748,455.8136,455.5518,455.7166,1784.0
2023-01-17 12:15:00,469.99,470.09,469.54,469.61,5319.0,455.6875,455.7845,455.2512,455.3191,5319.0
2023-01-17 12:20:00,469.66,469.74,469.47,469.54,1246.0,455.3676,455.4451,455.1833,455.2512,1246.0
2023-01-17 12:25:00,469.52,469.52,469.2,469.4,1593.0,455.2318,455.2318,454.9216,455.1155,1593.0
2023-01-17 12:30:00,469.23,469.84,469.22,469.76,8854.0,454.9507,455.5421,454.941,455.4645,8854.0
2023-01-17 12:35:00,469.8,470.0,469.8,469.99,2418.0,455.5033,455.6972,455.5033,455.6875,2418.0
2023-01-17 12:40:00,469.94,469.98,469.92,469.92,1700.0,455.639,455.6778,455.6197,455.6197,1700.0
2023-01-17 12:45:00,469.87,470.15,469.84,470.14,1400.0,455.5712,455.8427,455.5421,455.833,1400.0
2023-01-17 12:50:00,469.9,470.14,469.9,470.14,1600.0,455.6003,455.833,455.6003,455.833,1600.0
2023-01-17 12:55:00,470.13,470.17,469.85,469.89,3574.0,455.8233,455.862,455.5518,455.5906,3574.0
2023-01-17 13:00:00,470.01,470.21,470.01,470.21,18106.0,455.7069,455.9008,455.7069,455.9008,18106.0
2023-01-17 13:05:00,470.2,470.2,470.03,470.14,3950.0,455.8911,455.8911,455.7263,455.833,3950.0
2023-01-17 13:10:00,470.03,470.04,469.91,469.97,1860.0,455.7263,455.736,455.61,455.6681,1860.0
2023-01-17 13:15:00,470.0,470.15,469.97,470.0,3359.0,455.6972,455.8427,455.6681,455.6972,3359.0
2023-01-17 13:20:00,470.02,470.02,469.79,469.83,2225.0,455.7166,455.7166,455.4936,455.5324,2225.0
2023-01-17 13:25:00,469.84,470.08,469.72,470.04,2100.0,455.5421,455.7748,455.4257,455.736,2100.0
2023-01-17 13:30:00,470.07,470.07,469.83,469.95,4381.0,455.7651,455.7651,455.5324,455.6487,4381.0
2023-01-17 13:35:00,469.85,470.52,469.85,470.5,2288.0,455.5518,456.2014,455.5518,456.182,2288.0
2023-01-17 13:40:00,470.47,470.57,470.4,470.42,1300.0,456.1529,456.2499,456.085,456.1044,1300.0
2023-01-17 13:45:00,470.18,470.32,470.18,470.31,206.0,455.8717,456.0075,455.8717,455.9978,206.0
2023-01-17 13:50:00,470.38,470.43,470.11,470.12,5434.0,456.0657,456.1141,455.8039,455.8136,5434.0
2023-01-17 13:55:00,470.05,470.32,470.0,470.27,1751.0,455.7457,456.0075,455.6972,455.959,1751.0
2023-01-17 14:00:00,470.23,470.33,470.07,470.33,1645.0,455.9202,456.0172,455.7651,456.0172,1645.0
2023-01-17 14:05:00,470.29,470.45,470.29,470.39,811.0,455.9784,456.1335,455.9784,456.0754,811.0
2023-01-17 14:10:00,470.34,470.39,469.57,469.57,2961.0,456.0269,456.0754,455.2803,455.2803,2961.0
2023-01-17 14:15:00,469.68,469.68,469.04,469.26,18556.0,455.387,455.387,454.7664,454.9797,18556.0
2023-01-17 14:20:00,469.27,469.28,468.87,469.14,9566.0,454.9894,454.9991,454.6016,454.8634,9566.0
2023-01-17 14:25:00,469.29,469.29,469.11,469.16,1740.0,455.0088,455.0088,454.8343,454.8828,1740.0
2023-01-17 14:30:00,469.31,469.79,469.31,469.77,3525.0,455.0282,455.4936,455.0282,455.4742,3525.0
2023-01-17 14:35:00,469.78,469.96,469.78,469.94,2512.0,455.4839,455.6584,455.4839,455.639,2512.0
2023-01-17 14:40:00,469.95,469.99,469.78,469.99,2714.0,455.6487,455.6875,455.4839,455.6875,2714.0
2023-01-17 14:45:00,469.87,469.99,469.81,469.91,1459.0,455.5712,455.6875,455.513,455.61,1459.0
2023-01-17 14:50:00,470.0,470.05,469.74,469.74,19782.0,455.6972,455.7457,455.4451,455.4451,19782.0
2023-01-17 14:55:00,469.82,469.82,469.51,469.52,700.0,455.5227,455.5227,455.2221,455.2318,700.0
2023-01-17 15:00:00,469.61,470.29,469.61,470.29,1982.0,455.3191,455.9784,455.3191,455.9784,1982.0
2023-01-17 15:05:00,470.23,470.24,469.95,470.03,1651.0,455.9202,455.9299,455.6487,455.7263,1651.0
2023-01-17 15:10:00,469.98,469.98,469.65,469.69,1151.0,455.6778,455.6778,455.3579,455.3967,1151.0
2023-01-17 15:15:00,469.6,470.04,469.6,469.91,1376.0,455.3094,455.736,455.3094,455.61,1376.0
2023-01-17 15:20:00,469.82,470.06,469.56,470.06,1800.0,455.5227,455.7554,455.2706,455.7554,1800.0
2023-01-17 15:25:00,470.06,470.06,469.79,469.79,2690.0,455.7554,455.7554,455.4936,455.4936,2690.0
2023-01-17 15:30:00,469.76,469.97,469.75,469.97,605.0,455.4645,455.6681,455.4548,455.6681,605.0
2023-01-17 15:35:00,470.01,470.13,469.96,470.1,1400.0,455.7069,455.8233,455.6584,455.7942,1400.0
2023-01-17 15:40:00,470.13,470.16,469.84,469.87,3235.0,455.8233,455.8523,455.5421,455.5712,3235.0
2023-01-17 15:45:00,469.8,469.83,469.48,469.52,5016.0,455.5033,455.5324,455.193,455.2318,5016.0
2023-01-17 15:50:00,469.55,469.74,469.25,469.34,9014.0,455.2609,455.4451,454.97,455.0573,9014.0
2023-01-17 15:55:00,469.47,469.68,469.47,469.64,15667.0,455.1833,455.387,455.1833,455.3482,15667.0
2023-01-18 09:30:00,471.58,471.94,470.93,471.55,17140.0,457.2291,457.5782,456.5989,457.2,17140.0
2023-01-18 09:35:00,470.86,471.02,470.25,470.47,3471.0,456.531,456.6862,455.9396,456.1529,3471.0
2023-01-18 09:40:00,471.11,472.3,471.11,471.58,11724.0,456.7734,457.9272,456.7734,457.2291,11724.0
2023-01-18 09:45:00,471.83,472.16,471.42,472.03,15075.0,457.4715,457.7915,457.074,457.6654,15075.0
2023-01-18 09:50:00,472.15,472.77,472.01,472.43,10645.0,457.7818,458.3829,457.6461,458.0533,10645.0
2023-01-18 09:55:00,472.46,473.05,472.46,473.01,3960.0,458.0824,458.6544,458.0824,458.6156,3960.0
2023-01-18 10:00:00,473.14,473.86,473.14,473.41,10919.0,458.7417,459.4398,458.7417,459.0034,10919.0
2023-01-18 10:05:00,473.48,474.02,473.48,473.67,4655.0,459.0713,459.5949,459.0713,459.2555,4655.0
2023-01-18 10:10:00,473.55,473.83,473.3,473.7,4825.0,459.1392,459.4107,458.8968,459.2846,4825.0
2023-01-18 10:15:00,473.64,474.17,472.91,473.05,6218.0,459.2264,459.7403,458.5187,458.6544,6218.0
2023-01-18 10:20:00,473.47,474.4,473.46,473.98,6050.0,459.0616,459.9633,459.0519,459.5561,6050.0
2023-01-18 10:25:00,474.19,474.33,474.02,474.33,2451.0,459.7597,459.8955,459.5949,459.8955,2451.0
2023-01-18 10:30:00,474.22,474.22,473.28,473.29,7400.0,459.7888,459.7888,458.8774,458.8871,7400.0
2023-01-18 10:35:00,473.13,473.43,472.17,472.24,2915.0,458.732,459.0228,457.8012,457.8691,2915.0
2023-01-18 10:40:00,472.08,472.59,471.86,471.86,2825.0,457.7139,458.2084,457.5006,457.5006,2825.0
2023-01-18 10:45:00,471.88,472.14,471.88,471.89,2034.0,457.52,457.7721,457.52,457.5297,2034.0
2023-01-18 10:50:00,471.73,472.1,471.13,471.13,1408.0,457.3746,457.7333,456.7928,456.7928,1408.0
2023-01-18 10:55:00,470.87,471.39,470.43,471.39,3402.0,456.5407,457.0449,456.1141,457.0449,3402.0
2023-01-18 11:00:00,471.36,471.55,471.08,471.11,11920.0,457.0158,457.2,456.7444,456.7734,11920.0
2023-01-18 11:05:00,470.77,470.77,469.6,469.98,2880.0,456.4438,456.4438,455.3094,455.6778,2880.0
2023-01-18 11:10:00,469.84,469.84,469.56,469.72,1000.0,455.5421,455.5421,455.2706,455.4257,1000.0
2023-01-18 11:15:00,469.63,469.63,469.08,469.08,5798.0,455.3385,455.3385,454.8052,454.8052,5798.0
2023-01-18 11:20:00,468.69,468.73,468.31,468.37,2691.0,454.4271,454.4659,454.0586,454.1168,2691.0
2023-01-18 11:25:00,468.53,469.03,468.13,468.63,8281.0,454.272,454.7567,453.8841,454.3689,8281.0
2023-01-18 11:30:00,468.52,468.52,467.98,468.26,2850.0,454.2623,454.2623,453.7387,454.0102,2850.0
2023-01-18 11:35:00,468.33,468.39,467.58,467.59,6063.0,454.078,454.1362,453.3509,453.3606,6063.0
2023-01-18 11:40:00,467.6,467.6,467.03,467.16,3064.0,453.3703,453.3703,452.8176,452.9436,3064.0
2023-01-18 11:45:00,467.05,467.68,467.0,467.68,3952.0,452.837,453.4478,452.7885,453.4478,3952.0
2023-01-18 11:50:00,467.69,467.69,466.68,466.93,2600.0,453.4575,453.4575,452.4783,452.7206,2600.0
2023-01-18 11:55:00,467.02,467.61,466.82,467.61,5021.0,452.8079,453.3799,452.614,453.3799,5021.0
2023-01-18 12:00:00,467.63,467.65,467.36,467.36,2248.0,453.3993,453.4187,453.1376,453.1376,2248.0
2023-01-18 12:05:00,467.3,467.45,466.89,467.17,2025.0,453.0794,453.2248,452.6819,452.9533,2025.0
2023-01-18 12:10:00,467.02,467.47,467.02,467.44,1050.0,452.8079,453.2442,452.8079,453.2151,1050.0
2023-01-18 12:15:00,467.52,467.52,466.82,466.83,5057.0,453.2927,453.2927,452.614,452.6237,5057.0
2023-01-18 12:20:00,466.91,466.91,466.43,466.43,6081.0,452.7013,452.7013,452.2359,452.2359,6081.0
2023-01-18 12:25:00,466.43,466.43,465.86,465.9,11286.0,452.2359,452.2359,451.6832,451.722,11286.0
2023-01-18 12:30:00,465.89,465.99,465.58,465.73,800.0,451.7123,451.8092,451.4117,451.5572,800.0
2023-01-18 12:35:00,465.96,466.25,465.96,466.22,1133.0,451.7802,452.0613,451.7802,452.0322,1133.0
2023-01-18 12:40:00,465.97,466.13,465.84,465.96,2316.0,451.7899,451.945,451.6638,451.7802,2316.0
2023-01-18 12:45:00,465.8,466.13,465.74,466.13,1100.0,451.625,451.945,451.5669,451.945,1100.0
2023-01-18 12:50:00,466.19,466.21,465.38,465.38,1264.0,452.0032,452.0226,451.2178,451.2178,1264.0
2023-01-18 12:55:00,465.36,465.71,465.27,465.27,2226.0,451.1984,451.5378,451.1112,451.1112,2226.0
2023-01-18 13:00:00,465.31,465.66,465.0,465.0,11443.0,451.1499,451.4893,450.8494,450.8494,11443.0
2023-01-18 13:05:00,465.09,465.23,464.57,464.61,7330.0,450.9366,451.0724,450.4325,450.4712,7330.0
2023-01-18 13:10:00,464.43,464.63,464.35,464.37,2597.0,450.2967,450.4906,450.2192,450.2385,2597.0
2023-01-18 13:15:00,464.44,464.69,464.38,464.69,1150.0,450.3064,450.5488,450.2482,450.5488,1150.0
2023-01-18 13:20:00,464.61,464.83,464.61,464.7,1379.0,450.4712,450.6845,450.4712,450.5585,1379.0
2023-01-18 13:25:00,464.64,466.22,464.64,466.21,9074.0,450.5003,452.0322,450.5003,452.0226,9074.0
2023-01-18 13:30:00,466.35,466.96,466.3,466.69,4274.0,452.1583,452.7497,452.1098,452.4879,4274.0
2023-01-18 13:35:00,466.4,467.25,466.4,467.18,1743.0,452.2068,453.0309,452.2068,452.963,1743.0
2023-01-18 13:40:00,467.44,467.88,467.32,467.88,3047.0,453.2151,453.6417,453.0988,453.6417,3047.0
2023-01-18 13:45:00,467.81,468.27,467.81,468.18,3993.0,453.5739,454.0199,453.5739,453.9326,3993.0
2023-01-18 13:50:00,468.19,468.31,467.57,467.57,1742.0,453.9423,454.0586,453.3412,453.3412,1742.0
2023-01-18 13:55:00,467.49,467.5,466.78,466.84,2816.0,453.2636,453.2733,452.5752,452.6334,2816.0
2023-01-18 14:00:00,466.91,466.95,466.5,466.58,4200.0,452.7013,452.74,452.3037,452.3813,4200.0
2023-01-18 14:05:00,466.57,466.57,466.2,466.33,3009.0,452.3716,452.3716,452.0129,452.1389,3009.0
2023-01-18 14:10:00,466.41,466.63,466.28,466.28,811.0,452.2165,452.4298,452.0904,452.0904,811.0
2023-01-18 14:15:00,466.11,466.11,465.73,465.74,779.0,451.9256,451.9256,451.5572,451.5669,779.0
2023-01-18 14:20:00,465.84,466.07,465.84,466.06,371.0,451.6638,451.8868,451.6638,451.8771,371.0
2023-01-18 14:25:00,466.25,466.37,466.21,466.37,2430.0,452.0613,452.1777,452.0226,452.1777,2430.0
2023-01-18 14:30:00,466.45,466.65,466.35,466.65,3648.0,452.2553,452.4492,452.1583,452.4492,3648.0
2023-01-18 14:35:00,466.48,466.48,466.18,466.18,2804.0,452.2843,452.2843,451.9935,451.9935,2804.0
2023-01-18 14:40:00,466.08,466.28,465.98,466.24,3186.0,451.8965,452.0904,451.7996,452.0516,3186.0
2023-01-18 14:45:00,466.21,466.21,465.95,465.95,1402.0,452.0226,452.0226,451.7705,451.7705,1402.0
2023-01-18 14:50:00,465.79,465.89,465.79,465.88,1203.0,451.6153,451.7123,451.6153,451.7026,1203.0
2023-01-18 14:55:00,465.63,465.72,465.48,465.55,1987.0,451.4602,451.5475,451.3148,451.3826,1987.0
2023-01-18 15:00:00,465.36,465.48,465.27,465.27,581.0,451.1984,451.3148,451.1112,451.1112,581.0
2023-01-18 15:05:00,465.27,465.63,465.04,465.5,3189.0,451.1112,451.4602,450.8882,451.3342,3189.0
2023-01-18 15:10:00,465.79,466.06,465.53,465.53,5805.0,451.6153,451.8771,451.3632,451.3632,5805.0
2023-01-18 15:15:00,465.76,465.78,465.34,465.54,4268.0,451.5862,451.6056,451.179,451.3729,4268.0
2023-01-18 15:20:00,465.48,465.74,465.43,465.43,2777.0,451.3148,451.5669,451.2663,451.2663,2777.0
2023-01-18 15:25:00,465.46,465.57,465.26,465.26,4359.0,451.2954,451.402,451.1015,451.1015,4359.0
2023-01-18 15:30:00,465.26,465.33,464.56,464.76,11414.0,451.1015,451.1693,450.4228,450.6167,11414.0
2023-01-18 15:35:00,464.71,464.85,464.34,464.34,17278.0,450.5682,450.7039,450.2095,450.2095,17278.0
2023-01-18 15:40:00,464.39,464.39,463.72,463.92,21292.0,450.2579,450.2579,449.6083,449.8022,21292.0
2023-01-18 15:45:00,463.89,464.25,463.82,463.98,10163.0,449.7732,450.1222,449.7053,449.8604,10163.0
2023-01-18 15:50:00,463.86,464.44,463.82,464.14,24514.0,449.7441,450.3064,449.7053,450.0155,24514.0
2023-01-18 15:55:00,464.15,464.15,463.41,463.51,83466.0,450.0252,450.0252,449.3078,449.4047,83466.0
2023-01-19 09:30:00,460.47,461.95,460.44,460.88,14927.0,446.4572,447.8922,446.4281,446.8548,14927.0
2023-01-19 09:35:00,460.67,461.03,460.11,461.01,11521.0,446.6511,447.0002,446.1082,446.9808,11521.0
2023-01-19 09:40:00,461.13,461.5,459.87,460.02,6809.0,447.0971,447.4559,445.8755,446.0209,6809.0
2023-01-19 09:45:00,459.96,460.21,459.37,459.49,5113.0,445.9628,446.2051,445.3907,445.5071,5113.0
2023-01-19 09:50:00,459.72,460.23,459.21,459.21,4254.0,445.7301,446.2245,445.2356,445.2356,4254.0
2023-01-19 09:55:00,459.4,460.41,459.33,459.92,10940.0,445.4198,446.3991,445.3519,445.924,10940.0
2023-01-19 10:00:00,459.6,460.48,459.49,459.63,5299.0,445.6137,446.4669,445.5071,445.6428,5299.0
2023-01-19 10:05:00,459.88,460.34,459.81,460.01,13530.0,445.8852,446.3312,445.8173,446.0112,13530.0
2023-01-19 10:10:00,459.95,459.95,458.22,458.45,9530.0,445.9531,445.9531,444.2757,444.4987,9530.0
2023-01-19 10:15:00,458.39,460.15,458.33,459.59,10621.0,444.4405,446.147,444.3824,445.604,10621.0
2023-01-19 10:20:00,459.61,459.69,458.57,458.57,4326.0,445.6234,445.701,444.615,444.615,4326.0
2023-01-19 10:25:00,458.64,458.99,458.38,458.76,4413.0,444.6829,445.0223,444.4308,444.7993,4413.0
2023-01-19 10:30:00,458.64,458.64,458.32,458.46,1050.0,444.6829,444.6829,444.3727,444.5084,1050.0
2023-01-19 10:35:00,458.48,458.49,458.05,458.18,2949.0,444.5278,444.5375,444.1109,444.2369,2949.0
2023-01-19 10:40:00,458.37,458.37,457.75,457.82,1226.0,444.4211,444.4211,443.82,443.8879,1226.0
2023-01-19 10:45:00,457.69,457.72,457.28,457.51,1921.0,443.7618,443.7909,443.3643,443.5873,1921.0
2023-01-19 10:50:00,457.18,457.18,456.86,456.89,934.0,443.2673,443.2673,442.9571,442.9862,934.0
2023-01-19 10:55:00,456.66,457.16,456.66,457.16,900.0,442.7632,443.248,442.7632,443.248,900.0
2023-01-19 11:00:00,457.06,457.81,457.06,457.32,4759.0,443.151,443.8782,443.151,443.4031,4759.0
2023-01-19 11:05:00,457.28,458.12,457.24,458.03,3873.0,443.3643,444.1787,443.3255,444.0915,3873.0
2023-01-19 11:10:00,458.4,458.73,457.87,457.87,2050.0,444.4502,444.7702,443.9364,443.9364,2050.0
2023-01-19 11:15:00,457.93,457.95,457.47,457.47,1975.0,443.9945,444.0139,443.5485,443.5485,1975.0
2023-01-19 11:20:00,457.33,457.42,457.33,457.42,600.0,443.4128,443.5,443.4128,443.5,600.0
2023-01-19 11:25:00,457.47,457.47,457.2,457.29,400.0,443.5485,443.5485,443.2867,443.374,400.0
2023-01-19 11:30:00,457.36,457.65,457.36,457.38,1000.0,443.4419,443.723,443.4419,443.4613,1000.0
2023-01-19 11:35:00,457.43,457.78,457.43,457.78,300.0,443.5097,443.8491,443.5097,443.8491,300.0
2023-01-19 11:40:00,457.74,457.83,457.03,457.11,6661.0,443.8103,443.8976,443.1219,443.1995,6661.0
2023-01-19 11:45:00,457.14,457.4,456.78,457.35,3219.0,443.2286,443.4807,442.8795,443.4322,3219.0
2023-01-19 11:50:00,457.34,457.48,457.19,457.45,1459.0,443.4225,443.5582,443.277,443.5291,1459.0
2023-01-19 11:55:00,457.39,457.62,457.36,457.47,2889.0,443.471,443.694,443.4419,443.5485,2889.0
2023-01-19 12:00:00,457.78,458.57,457.78,458.5,914.0,443.8491,444.615,443.8491,444.5472,914.0
2023-01-19 12:05:00,458.47,458.47,457.94,457.94,714.0,444.5181,444.5181,444.0042,444.0042,714.0
2023-01-19 12:10:00,458.27,458.88,458.27,458.88,4869.0,444.3242,444.9156,444.3242,444.9156,4869.0
2023-01-19 12:15:00,458.94,459.21,458.94,459.16,700.0,444.9738,445.2356,444.9738,445.1871,700.0
2023-01-19 12:20:00,459.07,459.07,458.47,458.47,2302.0,445.0998,445.0998,444.5181,444.5181,2302.0
2023-01-19 12:25:00,458.55,458.55,458.33,458.34,982.0,444.5957,444.5957,444.3824,444.392,982.0
2023-01-19 12:30:00,458.32,458.42,458.29,458.3,999.0,444.3727,444.4696,444.3436,444.3533,999.0
2023-01-19 12:35:00,458.35,458.52,458.22,458.23,8056.0,444.4017,444.5666,444.2757,444.2854,8056.0
2023-01-19 12:40:00,458.19,458.19,458.04,458.04,400.0,444.2466,444.2466,444.1012,444.1012,400.0
2023-01-19 12:45:00,458.25,458.25,458.1,458.11,590.0,444.3048,444.3048,444.1594,444.169,590.0
2023-01-19 12:50:00,458.24,458.24,458.01,458.01,979.0,444.2951,444.2951,444.0721,444.0721,979.0
2023-01-19 12:55:00,457.89,458.23,457.87,458.23,700.0,443.9557,444.2854,443.9364,444.2854,700.0
2023-01-19 13:00:00,458.63,459.39,458.62,459.33,5095.0,444.6732,445.4101,444.6635,445.3519,5095.0
2023-01-19 13:05:00,459.26,459.26,458.61,458.94,2149.0,445.2841,445.2841,444.6538,444.9738,2149.0
2023-01-19 13:10:00,458.83,458.83,458.56,458.81,1918.0,444.8671,444.8671,444.6054,444.8477,1918.0
2023-01-19 13:15:00,458.76,459.08,458.4,458.94,3938.0,444.7993,445.1095,444.4502,444.9738,3938.0
2023-01-19 13:20:00,458.97,459.34,458.87,458.87,2659.0,445.0029,445.3616,444.9059,444.9059,2659.0
2023-01-19 13:25:00,458.82,458.97,458.5,458.92,2603.0,444.8574,445.0029,444.5472,444.9544,2603.0
2023-01-19 13:30:00,459.03,459.56,459.03,459.56,2579.0,445.0611,445.5749,445.0611,445.5749,2579.0
2023-01-19 13:35:00,459.61,460.29,459.61,460.29,1843.0,445.6234,446.2827,445.6234,446.2827,1843.0
2023-01-19 13:40:00,460.45,461.0,460.17,460.17,5100.0,446.4378,446.9711,446.1664,446.1664,5100.0
2023-01-19 13:45:00,460.16,460.17,459.83,459.84,6373.0,446.1567,446.1664,445.8367,445.8464,6373.0
2023-01-19 13:50:00,459.81,459.87,459.53,459.58,4629.0,445.8173,445.8755,445.5458,445.5943,4629.0
2023-01-19 13:55:00,459.51,459.94,459.51,459.94,1818.0,445.5264,445.9434,445.5264,445.9434,1818.0
2023-01-19 14:00:00,459.77,459.84,459.54,459.81,2221.0,445.7785,445.8464,445.5555,445.8173,2221.0
2023-01-19 14:05:00,459.45,459.5,459.22,459.5,2249.0,445.4683,445.5167,445.2453,445.5167,2249.0
2023-01-19 14:10:00,459.55,460.23,459.55,460.13,3975.0,445.5652,446.2245,445.5652,446.1276,3975.0
2023-01-19 14:15:00,460.24,460.26,459.73,460.14,2485.0,446.2342,446.2536,445.7397,446.1373,2485.0
2023-01-19 14:20:00,460.18,461.27,460.17,461.13,3445.0,446.1761,447.2329,446.1664,447.0971,3445.0
2023-01-19 14:25:00,461.05,461.07,460.71,460.92,2000.0,447.0196,447.039,446.6899,446.8935,2000.0
2023-01-19 14:30:00,460.84,461.07,460.5,461.01,11975.0,446.816,447.039,446.4863,446.9808,11975.0
2023-01-19 14:35:00,460.96,461.32,460.88,460.88,1747.0,446.9323,447.2814,446.8548,446.8548,1747.0
2023-01-19 14:40:00,460.93,461.08,460.75,460.88,3989.0,446.9032,447.0487,446.7287,446.8548,3989.0
2023-01-19 14:45:00,460.91,461.05,460.41,460.52,2122.0,446.8838,447.0196,446.3991,446.5057,2122.0
2023-01-19 14:50:00,460.46,460.5,460.05,460.05,1952.0,446.4475,446.4863,446.05,446.05,1952.0
2023-01-19 14:55:00,460.05,460.58,460.05,460.23,4940.0,446.05,446.5639,446.05,446.2245,4940.0
2023-01-19 15:00:00,460.35,460.83,460.35,460.65,5917.0,446.3409,446.8063,446.3409,446.6318,5917.0
2023-01-19 15:05:00,460.53,460.63,459.87,459.87,4338.0,446.5154,446.6124,445.8755,445.8755,4338.0
2023-01-19 15:10:00,459.95,460.43,459.87,460.25,5003.0,445.9531,446.4184,445.8755,446.2439,5003.0
2023-01-19 15:15:00,460.49,460.49,459.99,460.3,3258.0,446.4766,446.4766,445.9918,446.2924,3258.0
2023-01-19 15:20:00,460.31,460.33,460.02,460.09,1532.0,446.3021,446.3215,446.0209,446.0888,1532.0
2023-01-19 15:25:00,460.02,460.35,459.95,460.21,3272.0,446.0209,446.3409,445.9531,446.2051,3272.0
2023-01-19 15:30:00,460.13,460.13,459.46,459.76,3997.0,446.1276,446.1276,445.478,445.7688,3997.0
2023-01-19 15:35:00,459.74,460.17,459.65,460.12,1934.0,445.7494,446.1664,445.6622,446.1179,1934.0
2023-01-19 15:40:00,459.94,459.97,459.59,459.7,4292.0,445.9434,445.9724,445.604,445.7107,4292.0
2023-01-19 15:45:00,459.71,459.81,459.59,459.74,3206.0,445.7204,445.8173,445.604,445.7494,3206.0
2023-01-19 15:50:00,459.66,459.68,459.14,459.37,15866.0,445.6719,445.6913,445.1677,445.3907,15866.0
2023-01-19 15:55:00,459.32,459.32,458.71,458.75,39460.0,445.3422,445.3422,444.7508,444.7896,39460.0
2023-01-20 09:30:00,460.4,460.75,458.07,458.94,24488.0,446.3894,446.7287,444.1303,444.9738,24488.0
2023-01-20 09:35:00,458.82,458.82,457.44,457.94,1300.0,444.8574,444.8574,443.5194,444.0042,1300.0
2023-01-20 09:40:00,458.22,459.23,458.16,459.23,4316.0,444.2757,445.255,444.2175,445.255,4316.0
2023-01-20 09:45:00,458.96,459.83,458.82,459.83,7716.0,444.9932,445.8367,444.8574,445.8367,7716.0
2023-01-20 09:50:00,459.63,460.37,459.63,460.09,6069.0,445.6428,446.3603,445.6428,446.0888,6069.0
2023-01-20 09:55:00,459.87,461.32,459.87,460.83,6764.0,445.8755,447.2814,445.8755,446.8063,6764.0
2023-01-20 10:00:00,460.68,461.23,460.66,461.23,2804.0,446.6608,447.1941,446.6414,447.1941,2804.0
2023-01-20 10:05:00,461.39,462.37,461.39,462.17,7801.0,447.3492,448.2994,447.3492,448.1055,7801.0
2023-01-20 10:10:00,461.72,461.89,461.37,461.42,5647.0,447.6692,447.834,447.3298,447.3783,5647.0
2023-01-20 10:15:00,461.37,461.46,460.66,460.84,11970.0,447.3298,447.4171,446.6414,446.816,11970.0
2023-01-20 10:20:00,460.63,461.63,460.61,461.54,12763.0,446.6124,447.5819,446.593,447.4947,12763.0
2023-01-20 10:25:00,461.61,462.34,461.43,462.31,11818.0,447.5625,448.2703,447.388,448.2412,11818.0
2023-01-20 10:30:00,462.04,462.2,462.04,462.07,501.0,447.9795,448.1346,447.9795,448.0085,501.0
2023-01-20 10:35:00,461.93,461.95,461.4,461.4,2000.0,447.8728,447.8922,447.3589,447.3589,2000.0
2023-01-20 10:40:00,461.57,461.57,461.15,461.46,4187.0,447.5238,447.5238,447.1165,447.4171,4187.0
2023-01-20 10:45:00,461.47,461.83,461.47,461.56,6376.0,447.4268,447.7758,447.4268,447.5141,6376.0
2023-01-20 10:50:00,461.6,461.6,461.0,461.24,12781.0,447.5528,447.5528,446.9711,447.2038,12781.0
2023-01-20 10:55:00,461.49,461.68,461.07,461.07,800.0,447.4462,447.6304,447.039,447.039,800.0
2023-01-20 11:00:00,461.37,462.19,461.37,462.14,2756.0,447.3298,448.1249,447.3298,448.0764,2756.0
2023-01-20 11:05:00,462.21,462.32,462.01,462.09,1338.0,448.1443,448.2509,447.9504,448.0279,1338.0
2023-01-20 11:10:00,462.12,462.48,462.09,462.32,1560.0,448.057,448.4061,448.0279,448.2509,1560.0
2023-01-20 11:15:00,462.41,462.47,462.22,462.35,1400.0,448.3382,448.3964,448.154,448.28,1400.0
2023-01-20 11:20:00,462.41,462.5,462.12,462.5,1214.0,448.3382,448.4255,448.057,448.4255,1214.0
2023-01-20 11:25:00,462.42,462.87,462.31,462.87,800.0,448.3479,448.7842,448.2412,448.7842,800.0
2023-01-20 11:30:00,462.71,462.91,462.56,462.71,1844.0,448.6291,448.823,448.4836,448.6291,1844.0
2023-01-20 11:35:00,462.55,462.58,461.98,461.98,1499.0,448.4739,448.503,447.9213,447.9213,1499.0
2023-01-20 11:40:00,462.05,462.3,462.05,462.3,1864.0,447.9891,448.2315,447.9891,448.2315,1864.0
2023-01-20 11:45:00,462.45,463.11,462.45,463.08,1427.0,448.377,449.0169,448.377,448.9878,1427.0
2023-01-20 11:50:00,462.9,462.91,462.26,462.26,2627.0,448.8133,448.823,448.1928,448.1928,2627.0
2023-01-20 11:55:00,462.38,462.61,462.2,462.2,2613.0,448.3091,448.5321,448.1346,448.1346,2613.0
2023-01-20 12:00:00,462.51,462.74,462.51,462.74,2040.0,448.4352,448.6582,448.4352,448.6582,2040.0
2023-01-20 12:05:00,462.65,462.65,462.3,462.3,823.0,448.5709,448.5709,448.2315,448.2315,823.0
2023-01-20 12:10:00,462.12,462.48,462.12,462.31,2903.0,448.057,448.4061,448.057,448.2412,2903.0
2023-01-20 12:15:00,462.26,462.49,462.26,462.47,792.0,448.1928,448.4158,448.1928,448.3964,792.0
2023-01-20 12:20:00,462.34,462.52,462.33,462.5,1366.0,448.2703,448.4448,448.2606,448.4255,1366.0
2023-01-20 12:25:00,462.45,462.58,462.44,462.44,2479.0,448.377,448.503,448.3673,448.3673,2479.0
2023-01-20 12:30:00,462.44,462.44,462.03,462.07,1564.0,448.3673,448.3673,447.9698,448.0085,1564.0
2023-01-20 12:35:00,462.07,462.14,462.07,462.14,269.0,448.0085,448.0764,448.0085,448.0764,269.0
2023-01-20 12:40:00,462.31,462.4,462.29,462.4,400.0,448.2412,448.3285,448.2218,448.3285,400.0
2023-01-20 12:45:00,462.23,462.23,462.01,462.14,772.0,448.1637,448.1637,447.9504,448.0764,772.0
2023-01-20 12:50:00,462.41,462.42,462.22,462.22,517.0,448.3382,448.3479,448.154,448.154,517.0
2023-01-20 12:55:00,462.16,462.16,462.07,462.09,450.0,448.0958,448.0958,448.0085,448.0279,450.0
2023-01-20 13:00:00,461.85,462.36,461.78,462.08,12814.0,447.7952,448.2897,447.7274,448.0182,12814.0
2023-01-20 13:05:00,462.0,462.05,461.99,462.0,550.0,447.9407,447.9891,447.931,447.9407,550.0
2023-01-20 13:10:00,461.34,461.88,461.18,461.87,908.0,447.3008,447.8243,447.1456,447.8146,908.0
2023-01-20 13:15:00,461.97,462.07,461.31,461.33,5827.0,447.9116,448.0085,447.2717,447.2911,5827.0
2023-01-20 13:20:00,461.09,461.47,461.09,461.47,2145.0,447.0584,447.4268,447.0584,447.4268,2145.0
2023-01-20 13:25:00,461.55,461.61,461.33,461.43,5743.0,447.5044,447.5625,447.2911,447.388,5743.0
2023-01-20 13:30:00,461.67,462.12,461.66,462.11,655.0,447.6207,448.057,447.611,448.0473,655.0
2023-01-20 13:35:00,462.48,463.14,462.48,463.08,7487.0,448.4061,449.046,448.4061,448.9878,7487.0
2023-01-20 13:40:00,462.96,463.1,462.83,462.83,1560.0,448.8715,449.0072,448.7454,448.7454,1560.0
2023-01-20 13:45:00,462.8,463.26,462.68,463.26,4083.0,448.7163,449.1623,448.6,449.1623,4083.0
2023-01-20 13:50:00,463.45,463.56,463.21,463.26,2041.0,449.3465,449.4532,449.1138,449.1623,2041.0
2023-01-20 13:55:00,463.31,463.43,463.21,463.43,614.0,449.2108,449.3272,449.1138,449.3272,614.0
2023-01-20 14:00:00,463.37,463.39,463.25,463.31,1493.0,449.269,449.2884,449.1526,449.2108,1493.0
2023-01-20 14:05:00,463.32,463.48,463.2,463.48,529.0,449.2205,449.3756,449.1042,449.3756,529.0
2023-01-20 14:10:00,463.52,463.63,463.47,463.63,1010.0,449.4144,449.5211,449.3659,449.5211,1010.0
2023-01-20 14:15:00,463.57,463.68,463.53,463.53,1633.0,449.4629,449.5695,449.4241,449.4241,1633.0
2023-01-20 14:20:00,463.55,463.7,463.48,463.7,2097.0,449.4435,449.5889,449.3756,449.5889,2097.0
2023-01-20 14:25:00,463.68,463.92,463.68,463.9,1387.0,449.5695,449.8022,449.5695,449.7829,1387.0
2023-01-20 14:30:00,463.91,464.25,463.9,464.09,10639.0,449.7925,450.1222,449.7829,449.9671,10639.0
2023-01-20 14:35:00,464.17,464.17,464.01,464.13,1934.0,450.0446,450.0446,449.8895,450.0059,1934.0
2023-01-20 14:40:00,464.14,464.17,464.06,464.08,1071.0,450.0155,450.0446,449.938,449.9574,1071.0
2023-01-20 14:45:00,464.06,464.06,463.89,463.91,1071.0,449.938,449.938,449.7732,449.7925,1071.0
2023-01-20 14:50:00,463.92,464.01,463.83,464.01,1017.0,449.8022,449.8895,449.715,449.8895,1017.0
2023-01-20 14:55:00,463.91,464.56,463.9,464.56,1894.0,449.7925,450.4228,449.7829,450.4228,1894.0
2023-01-20 15:00:00,464.75,465.23,464.75,465.23,5647.0,450.607,451.0724,450.607,451.0724,5647.0
2023-01-20 15:05:00,465.2,465.34,465.13,465.23,2100.0,451.0433,451.179,450.9754,451.0724,2100.0
2023-01-20 15:10:00,465.21,465.61,465.13,465.59,5401.0,451.053,451.4408,450.9754,451.4214,5401.0
2023-01-20 15:15:00,465.74,465.74,465.55,465.59,5123.0,451.5669,451.5669,451.3826,451.4214,5123.0
2023-01-20 15:20:00,465.67,465.7,465.06,465.13,4428.0,451.499,451.5281,450.9075,450.9754,4428.0
2023-01-20 15:25:00,465.19,465.28,465.09,465.09,2534.0,451.0336,451.1209,450.9366,450.9366,2534.0
2023-01-20 15:30:00,465.28,465.31,465.11,465.14,5190.0,451.1209,451.1499,450.956,450.9851,5190.0
2023-01-20 15:35:00,464.89,465.12,464.77,465.12,2939.0,450.7427,450.9657,450.6264,450.9657,2939.0
2023-01-20 15:40:00,465.05,465.23,464.96,464.96,5088.0,450.8979,451.0724,450.8106,450.8106,5088.0
2023-01-20 15:45:00,464.92,465.46,464.81,465.41,14342.0,450.7718,451.2954,450.6652,451.2469,14342.0
2023-01-20 15:50:00,465.45,466.12,465.31,466.12,13688.0,451.2857,451.9353,451.1499,451.9353,13688.0
2023-01-20 15:55:00,466.16,466.53,465.96,466.41,42380.0,451.9741,452.3328,451.7802,452.2165,42380.0
2023-01-23 09:30:00,467.76,467.76,466.67,467.25,9349.0,453.5254,453.5254,452.4686,453.0309,9349.0
2023-01-23 09:35:00,466.84,467.0,466.35,466.7,5424.0,452.6334,452.7885,452.1583,452.4976,5424.0
2023-01-23 09:40:00,466.61,467.34,466.61,467.29,2086.0,452.4104,453.1182,452.4104,453.0697,2086.0
2023-01-23 09:45:00,467.72,468.61,467.72,468.2,11409.0,453.4866,454.3495,453.4866,453.952,11409.0
2023-01-23 09:50:00,468.29,468.69,468.26,468.43,1807.0,454.0393,454.4271,454.0102,454.175,1807.0
2023-01-23 09:55:00,468.55,468.58,468.0,468.18,5246.0,454.2913,454.3204,453.7581,453.9326,5246.0
2023-01-23 10:00:00,468.22,468.86,468.22,468.31,9328.0,453.9714,454.5919,453.9714,454.0586,9328.0
2023-01-23 10:05:00,468.27,468.5,468.15,468.48,2900.0,454.0199,454.2429,453.9035,454.2235,2900.0
2023-01-23 10:10:00,468.42,469.35,468.42,469.14,8847.0,454.1653,455.067,454.1653,454.8634,8847.0
2023-01-23 10:15:00,469.08,469.26,468.95,469.08,3504.0,454.8052,454.9797,454.6792,454.8052,3504.0
2023-01-23 10:20:00,468.84,469.24,468.84,469.23,5200.0,454.5725,454.9603,454.5725,454.9507,5200.0
2023-01-23 10:25:00,469.27,469.47,469.01,469.33,3422.0,454.9894,455.1833,454.7373,455.0476,3422.0
2023-01-23 10:30:00,469.38,469.64,469.35,469.55,5315.0,455.0961,455.3482,455.067,455.2609,5315.0
2023-01-23 10:35:00,469.33,469.46,469.2,469.46,1301.0,455.0476,455.1737,454.9216,455.1737,1301.0
2023-01-23 10:40:00,469.37,469.54,469.16,469.3,3896.0,455.0864,455.2512,454.8828,455.0185,3896.0
2023-01-23 10:45:00,469.36,470.05,469.2,470.05,4875.0,455.0767,455.7457,454.9216,455.7457,4875.0
2023-01-23 10:50:00,469.98,470.03,469.77,469.92,3115.0,455.6778,455.7263,455.4742,455.6197,3115.0
2023-01-23 10:55:00,469.91,470.32,469.91,470.07,6220.0,455.61,456.0075,455.61,455.7651,6220.0
2023-01-23 11:00:00,470.25,471.24,470.01,471.23,12536.0,455.9396,456.8995,455.7069,456.8898,12536.0
2023-01-23 11:05:00,471.05,471.51,470.87,471.44,15690.0,456.7153,457.1613,456.5407,457.0934,15690.0
2023-01-23 11:10:00,471.47,471.49,471.01,471.01,4018.0,457.1225,457.1419,456.6765,456.6765,4018.0
2023-01-23 11:15:00,470.98,471.64,470.96,471.58,6883.0,456.6474,457.2873,456.628,457.2291,6883.0
2023-01-23 11:20:00,471.67,471.85,471.5,471.61,10645.0,457.3164,457.4909,457.1516,457.2582,10645.0
2023-01-23 11:25:00,471.26,471.26,470.73,470.73,3475.0,456.9189,456.9189,456.405,456.405,3475.0
2023-01-23 11:30:00,470.84,471.37,470.76,471.06,14428.0,456.5117,457.0255,456.4341,456.725,14428.0
2023-01-23 11:35:00,471.05,471.16,470.71,471.11,3561.0,456.7153,456.8219,456.3856,456.7734,3561.0
2023-01-23 11:40:00,471.1,471.1,470.94,471.04,553.0,456.7637,456.7637,456.6086,456.7056,553.0
2023-01-23 11:45:00,471.05,471.33,470.97,471.33,1300.0,456.7153,456.9867,456.6377,456.9867,1300.0
2023-01-23 11:50:00,471.09,471.39,471.03,471.22,5767.0,456.754,457.0449,456.6959,456.8801,5767.0
2023-01-23 11:55:00,471.19,471.47,471.15,471.45,3757.0,456.851,457.1225,456.8122,457.1031,3757.0
2023-01-23 12:00:00,471.48,471.48,471.33,471.48,3318.0,457.1322,457.1322,456.9867,457.1322,3318.0
2023-01-23 12:05:00,471.51,471.52,470.58,470.58,1602.0,457.1613,457.171,456.2596,456.2596,1602.0
2023-01-23 12:10:00,470.82,470.88,470.6,470.63,700.0,456.4923,456.5504,456.279,456.308,700.0
2023-01-23 12:15:00,470.66,471.1,470.66,471.1,550.0,456.3371,456.7637,456.3371,456.7637,550.0
2023-01-23 12:20:00,471.22,471.38,471.04,471.3,3034.0,456.8801,457.0352,456.7056,456.9577,3034.0
2023-01-23 12:25:00,471.27,471.54,471.23,471.53,1303.0,456.9286,457.1904,456.8898,457.1807,1303.0
2023-01-23 12:30:00,471.55,471.8,471.55,471.8,1265.0,457.2,457.4424,457.2,457.4424,1265.0
2023-01-23 12:35:00,472.1,472.31,472.1,472.22,2963.0,457.7333,457.9369,457.7333,457.8497,2963.0
2023-01-23 12:40:00,472.2,472.24,471.96,472.24,20192.0,457.8303,457.8691,457.5976,457.8691,20192.0
2023-01-23 12:45:00,472.19,472.25,471.98,472.04,6008.0,457.8206,457.8787,457.617,457.6751,6008.0
2023-01-23 12:50:00,472.13,472.69,472.03,472.69,6228.0,457.7624,458.3054,457.6654,458.3054,6228.0
2023-01-23 12:55:00,472.63,472.69,472.56,472.67,1742.0,458.2472,458.3054,458.1793,458.286,1742.0
2023-01-23 13:00:00,472.71,473.01,472.71,472.95,500.0,458.3247,458.6156,458.3247,458.5574,500.0
2023-01-23 13:05:00,472.77,472.84,472.67,472.81,6828.0,458.3829,458.4508,458.286,458.4217,6828.0
2023-01-23 13:10:00,472.85,473.0,472.61,472.99,2033.0,458.4605,458.6059,458.2278,458.5962,2033.0
2023-01-23 13:15:00,473.06,473.12,472.94,473.0,3361.0,458.6641,458.7223,458.5478,458.6059,3361.0
2023-01-23 13:20:00,473.21,473.26,473.13,473.2,900.0,458.8095,458.858,458.732,458.7998,900.0
2023-01-23 13:25:00,472.98,473.03,472.94,473.03,1700.0,458.5865,458.635,458.5478,458.635,1700.0
2023-01-23 13:30:00,473.16,473.16,472.97,473.12,2100.0,458.7611,458.7611,458.5768,458.7223,2100.0
2023-01-23 13:35:00,473.24,473.39,473.12,473.33,3824.0,458.8386,458.9841,458.7223,458.9259,3824.0
2023-01-23 13:40:00,473.32,473.33,473.22,473.25,1634.0,458.9162,458.9259,458.8192,458.8483,1634.0
2023-01-23 13:45:00,473.6,473.72,473.6,473.62,875.0,459.1877,459.304,459.1877,459.2071,875.0
2023-01-23 13:50:00,473.59,473.69,473.28,473.28,1039.0,459.178,459.2749,458.8774,458.8774,1039.0
2023-01-23 13:55:00,473.2,473.42,472.94,473.1,4255.0,458.7998,459.0131,458.5478,458.7029,4255.0
2023-01-23 14:00:00,473.01,473.01,472.28,472.51,4474.0,458.6156,458.6156,457.9078,458.1308,4474.0
2023-01-23 14:05:00,472.47,472.68,472.42,472.55,4576.0,458.0921,458.2957,458.0436,458.1696,4576.0
2023-01-23 14:10:00,472.57,472.67,472.27,472.45,2941.0,458.189,458.286,457.8981,458.0727,2941.0
2023-01-23 14:15:00,472.38,472.47,472.27,472.38,2900.0,458.0048,458.0921,457.8981,458.0048,2900.0
2023-01-23 14:20:00,472.37,472.38,472.21,472.26,3700.0,457.9951,458.0048,457.84,457.8884,3700.0
2023-01-23 14:25:00,472.26,472.26,471.25,471.36,7684.0,457.8884,457.8884,456.9092,457.0158,7684.0
2023-01-23 14:30:00,471.37,471.78,471.36,471.46,4544.0,457.0255,457.4231,457.0158,457.1128,4544.0
2023-01-23 14:35:00,471.33,471.33,470.82,470.86,4365.0,456.9867,456.9867,456.4923,456.531,4365.0
2023-01-23 14:40:00,470.87,471.08,470.73,470.87,11501.0,456.5407,456.7444,456.405,456.5407,11501.0
2023-01-23 14:45:00,470.91,470.91,469.81,470.23,21899.0,456.5795,456.5795,455.513,455.9202,21899.0
2023-01-23 14:50:00,470.17,470.17,469.77,469.79,5181.0,455.862,455.862,455.4742,455.4936,5181.0
2023-01-23 14:55:00,469.97,470.41,469.79,470.41,15246.0,455.6681,456.0947,455.4936,456.0947,15246.0
2023-01-23 15:00:00,470.31,470.63,470.24,470.36,6929.0,455.9978,456.308,455.9299,456.0463,6929.0
2023-01-23 15:05:00,470.34,470.84,470.11,470.83,5300.0,456.0269,456.5117,455.8039,456.502,5300.0
2023-01-23 15:10:00,470.75,471.29,470.7,471.22,6827.0,456.4244,456.948,456.3759,456.8801,6827.0
2023-01-23 15:15:00,471.22,471.59,471.16,471.35,3327.0,456.8801,457.2388,456.8219,457.0061,3327.0
2023-01-23 15:20:00,471.15,471.59,471.12,471.49,3289.0,456.8122,457.2388,456.7831,457.1419,3289.0
2023-01-23 15:25:00,471.43,471.43,470.72,471.18,3386.0,457.0837,457.0837,456.3953,456.8413,3386.0
2023-01-23 15:30:00,471.28,471.34,470.92,470.96,4295.0,456.9383,456.9964,456.5892,456.628,4295.0
2023-01-23 15:35:00,470.96,471.44,470.8,471.31,3750.0,456.628,457.0934,456.4729,456.9674,3750.0
2023-01-23 15:40:00,471.25,471.59,470.97,471.59,5092.0,456.9092,457.2388,456.6377,457.2388,5092.0
2023-01-23 15:45:00,471.7,472.08,471.61,471.88,10693.0,457.3455,457.7139,457.2582,457.52,10693.0
2023-01-23 15:50:00,472.0,472.42,472.0,472.3,8938.0,457.6364,458.0436,457.6364,457.9272,8938.0
2023-01-23 15:55:00,472.43,472.71,472.14,472.18,51216.0,458.0533,458.3247,457.7721,457.8109,51216.0
2023-01-24 09:30:00,469.96,470.54,469.28,470.38,17738.0,455.6584,456.2208,454.9991,456.0657,17738.0
2023-01-24 09:35:00,469.58,469.58,468.32,468.98,19163.0,455.29,455.29,454.0683,454.7083,19163.0
2023-01-24 09:40:00,469.03,469.44,468.64,469.34,8141.0,454.7567,455.1543,454.3786,455.0573,8141.0
2023-01-24 09:45:00,469.37,470.31,468.87,470.25,11783.0,455.0864,455.9978,454.6016,455.9396,11783.0
2023-01-24 09:50:00,470.03,470.55,469.86,470.49,5246.0,455.7263,456.2305,455.5615,456.1723,5246.0
2023-01-24 09:55:00,470.26,470.26,468.33,468.36,10485.0,455.9493,455.9493,454.078,454.1071,10485.0
2023-01-24 10:00:00,468.22,469.1,468.2,468.93,5294.0,453.9714,454.8246,453.952,454.6598,5294.0
2023-01-24 10:05:00,468.86,469.24,468.25,469.16,4039.0,454.5919,454.9603,454.0005,454.8828,4039.0
2023-01-24 10:10:00,469.22,470.9,469.2,470.88,4354.0,454.941,456.5698,454.9216,456.5504,4354.0
2023-01-24 10:15:00,471.01,471.48,470.38,470.38,6821.0,456.6765,457.1322,456.0657,456.0657,6821.0
2023-01-24 10:20:00,470.56,470.79,470.06,470.28,3350.0,456.2402,456.4632,455.7554,455.9687,3350.0
2023-01-24 10:25:00,470.26,470.83,470.26,470.66,929.0,455.9493,456.502,455.9493,456.3371,929.0
2023-01-24 10:30:00,470.76,471.29,470.61,471.0,1468.0,456.4341,456.948,456.2887,456.6668,1468.0
2023-01-24 10:35:00,470.95,471.05,470.31,470.89,1549.0,456.6183,456.7153,455.9978,456.5601,1549.0
2023-01-24 10:40:00,470.81,471.82,470.64,471.65,3356.0,456.4826,457.4618,456.3177,457.297,3356.0
2023-01-24 10:45:00,471.66,472.04,471.31,471.54,6368.0,457.3067,457.6751,456.9674,457.1904,6368.0
2023-01-24 10:50:00,471.52,471.97,471.46,471.91,6373.0,457.171,457.6073,457.1128,457.5491,6373.0
2023-01-24 10:55:00,472.21,472.64,472.12,472.55,13606.0,457.84,458.2569,457.7527,458.1696,13606.0
2023-01-24 11:00:00,472.52,472.93,472.47,472.93,4100.0,458.1405,458.5381,458.0921,458.5381,4100.0
2023-01-24 11:05:00,472.73,472.73,472.33,472.51,1913.0,458.3441,458.3441,457.9563,458.1308,1913.0
2023-01-24 11:10:00,472.57,472.6,472.19,472.26,2931.0,458.189,458.2181,457.8206,457.8884,2931.0
2023-01-24 11:15:00,472.28,472.35,471.86,472.17,2432.0,457.9078,457.9757,457.5006,457.8012,2432.0
2023-01-24 11:20:00,472.05,472.6,472.04,472.6,1579.0,457.6848,458.2181,457.6751,458.2181,1579.0
2023-01-24 11:25:00,472.42,472.78,472.36,472.78,1385.0,458.0436,458.3926,457.9854,458.3926,1385.0
2023-01-24 11:30:00,472.65,472.65,472.06,472.07,1331.0,458.2666,458.2666,457.6945,457.7042,1331.0
2023-01-24 11:35:00,471.93,472.03,471.81,471.86,613.0,457.5685,457.6654,457.4521,457.5006,613.0
2023-01-24 11:40:00,472.09,472.09,471.68,471.7,899.0,457.7236,457.7236,457.3261,457.3455,899.0
2023-01-24 11:45:00,471.75,471.75,471.75,471.75,900.0,457.394,457.394,457.394,457.394,900.0
2023-01-24 11:50:00,471.95,472.19,471.95,472.19,1365.0,457.5879,457.8206,457.5879,457.8206,1365.0
2023-01-24 11:55:00,471.88,472.06,471.74,471.74,872.0,457.52,457.6945,457.3843,457.3843,872.0
2023-01-24 12:00:00,471.46,471.46,470.89,471.29,6591.0,457.1128,457.1128,456.5601,456.948,6591.0
2023-01-24 12:05:00,471.31,472.13,471.31,472.13,2826.0,456.9674,457.7624,456.9674,457.7624,2826.0
2023-01-24 12:10:00,472.2,472.21,472.04,472.11,400.0,457.8303,457.84,457.6751,457.743,400.0
2023-01-24 12:15:00,472.15,472.15,471.95,472.03,620.0,457.7818,457.7818,457.5879,457.6654,620.0
2023-01-24 12:20:00,472.0,472.0,471.68,471.87,1948.0,457.6364,457.6364,457.3261,457.5103,1948.0
2023-01-24 12:25:00,471.69,471.98,471.67,471.96,606.0,457.3358,457.617,457.3164,457.5976,606.0
2023-01-24 12:30:00,471.96,471.97,471.88,471.94,975.0,457.5976,457.6073,457.52,457.5782,975.0
2023-01-24 12:35:00,471.8,471.8,471.8,471.8,100.0,457.4424,457.4424,457.4424,457.4424,100.0
2023-01-24 12:40:00,471.57,471.57,471.48,471.48,200.0,457.2194,457.2194,457.1322,457.1322,200.0
2023-01-24 12:45:00,471.56,471.69,471.55,471.57,1567.0,457.2097,457.3358,457.2,457.2194,1567.0
2023-01-24 12:50:00,471.72,471.72,471.72,471.72,100.0,457.3649,457.3649,457.3649,457.3649,100.0
2023-01-24 12:55:00,471.77,471.81,471.66,471.66,400.0,457.4134,457.4521,457.3067,457.3067,400.0
2023-01-24 13:00:00,471.51,471.86,471.12,471.12,6170.0,457.1613,457.5006,456.7831,456.7831,6170.0
2023-01-24 13:05:00,471.25,471.68,471.12,471.68,1820.0,456.9092,457.3261,456.7831,457.3261,1820.0
2023-01-24 13:10:00,471.99,472.05,471.73,471.73,2530.0,457.6267,457.6848,457.3746,457.3746,2530.0
2023-01-24 13:15:00,471.76,471.87,471.49,471.78,1259.0,457.4037,457.5103,457.1419,457.4231,1259.0
2023-01-24 13:20:00,471.68,471.68,471.29,471.42,2055.0,457.3261,457.3261,456.948,457.074,2055.0
2023-01-24 13:25:00,471.41,471.88,471.4,471.88,1218.0,457.0643,457.52,457.0546,457.52,1218.0
2023-01-24 13:30:00,471.83,471.89,471.83,471.86,576.0,457.4715,457.5297,457.4715,457.5006,576.0
2023-01-24 13:35:00,471.78,471.88,471.77,471.88,1719.0,457.4231,457.52,457.4134,457.52,1719.0
2023-01-24 13:40:00,471.99,472.41,471.99,472.25,2600.0,457.6267,458.0339,457.6267,457.8787,2600.0
2023-01-24 13:45:00,472.3,472.53,472.3,472.53,500.0,457.9272,458.1502,457.9272,458.1502,500.0
2023-01-24 13:50:00,472.28,472.34,472.14,472.34,1500.0,457.9078,457.966,457.7721,457.966,1500.0
2023-01-24 13:55:00,472.37,472.41,472.12,472.24,1239.0,457.9951,458.0339,457.7527,457.8691,1239.0
2023-01-24 14:00:00,472.14,472.14,471.3,471.5,4056.0,457.7721,457.7721,456.9577,457.1516,4056.0
2023-01-24 14:05:00,471.28,471.45,471.15,471.37,2784.0,456.9383,457.1031,456.8122,457.0255,2784.0
2023-01-24 14:10:00,471.48,471.52,471.32,471.32,1058.0,457.1322,457.171,456.977,456.977,1058.0
2023-01-24 14:15:00,471.33,471.6,471.3,471.51,2202.0,456.9867,457.2485,456.9577,457.1613,2202.0
2023-01-24 14:20:00,471.39,471.39,471.2,471.27,1467.0,457.0449,457.0449,456.8607,456.9286,1467.0
2023-01-24 14:25:00,471.16,471.34,471.14,471.28,4525.0,456.8219,456.9964,456.8025,456.9383,4525.0
2023-01-24 14:30:00,471.19,471.65,471.18,471.65,1200.0,456.851,457.297,456.8413,457.297,1200.0
2023-01-24 14:35:00,471.5,471.72,471.5,471.69,4797.0,457.1516,457.3649,457.1516,457.3358,4797.0
2023-01-24 14:40:00,471.53,471.57,471.48,471.56,1231.0,457.1807,457.2194,457.1322,457.2097,1231.0
2023-01-24 14:45:00,471.6,471.71,471.53,471.53,2432.0,457.2485,457.3552,457.1807,457.1807,2432.0
2023-01-24 14:50:00,471.49,471.74,471.36,471.66,2559.0,457.1419,457.3843,457.0158,457.3067,2559.0
2023-01-24 14:55:00,471.66,471.89,471.62,471.79,6129.0,457.3067,457.5297,457.2679,457.4327,6129.0
2023-01-24 15:00:00,471.93,472.08,471.76,472.04,1720.0,457.5685,457.7139,457.4037,457.6751,1720.0
2023-01-24 15:05:00,471.83,471.96,471.77,471.77,1008.0,457.4715,457.5976,457.4134,457.4134,1008.0
2023-01-24 15:10:00,471.77,471.8,471.37,471.37,1810.0,457.4134,457.4424,457.0255,457.0255,1810.0
2023-01-24 15:15:00,471.27,471.51,471.27,471.51,1274.0,456.9286,457.1613,456.9286,457.1613,1274.0
2023-01-24 15:20:00,471.45,471.6,471.45,471.56,2127.0,457.1031,457.2485,457.1031,457.2097,2127.0
2023-01-24 15:25:00,471.47,471.54,471.22,471.54,1730.0,457.1225,457.1904,456.8801,457.1904,1730.0
2023-01-24 15:30:00,471.56,471.56,470.93,470.95,2088.0,457.2097,457.2097,456.5989,456.6183,2088.0
2023-01-24 15:35:00,470.81,470.96,470.63,470.73,2205.0,456.4826,456.628,456.308,456.405,2205.0
2023-01-24 15:40:00,470.71,470.71,470.32,470.53,3840.0,456.3856,456.3856,456.0075,456.2111,3840.0
2023-01-24 15:45:00,470.54,470.54,470.29,470.36,2815.0,456.2208,456.2208,455.9784,456.0463,2815.0
2023-01-24 15:50:00,470.42,471.01,470.42,470.8,5823.0,456.1044,456.6765,456.1044,456.4729,5823.0
2023-01-24 15:55:00,470.83,471.07,470.44,470.48,29996.0,456.502,456.7347,456.1238,456.1626,29996.0
2023-01-25 09:30:00,466.51,466.59,465.19,466.13,22639.0,452.3134,452.391,451.0336,451.945,22639.0
2023-01-25 09:35:00,466.05,466.67,465.91,466.37,8960.0,451.8674,452.4686,451.7317,452.1777,8960.0
2023-01-25 09:40:00,466.39,467.36,466.39,467.36,3624.0,452.1971,453.1376,452.1971,453.1376,3624.0
2023-01-25 09:45:00,466.94,467.02,466.49,466.49,1968.0,452.7303,452.8079,452.294,452.294,1968.0
2023-01-25 09:50:00,466.44,466.45,465.76,465.76,6744.0,452.2456,452.2553,451.5862,451.5862,6744.0
2023-01-25 09:55:00,465.66,465.9,464.79,464.95,6165.0,451.4893,451.722,450.6458,450.8009,6165.0
2023-01-25 10:00:00,464.97,466.07,464.89,466.07,13155.0,450.8203,451.8868,450.7427,451.8868,13155.0
2023-01-25 10:05:00,466.37,467.55,466.37,467.09,10133.0,452.1777,453.3218,452.1777,452.8758,10133.0
2023-01-25 10:10:00,466.96,467.17,466.37,466.38,2017.0,452.7497,452.9533,452.1777,452.1874,2017.0
2023-01-25 10:15:00,466.16,466.9,465.95,466.26,6058.0,451.9741,452.6916,451.7705,452.071,6058.0
2023-01-25 10:20:00,466.17,466.25,465.81,465.81,1600.0,451.9838,452.0613,451.6347,451.6347,1600.0
2023-01-25 10:25:00,466.11,466.38,465.97,466.18,5818.0,451.9256,452.1874,451.7899,451.9935,5818.0
2023-01-25 10:30:00,466.49,466.8,465.55,465.76,8718.0,452.294,452.5946,451.3826,451.5862,8718.0
2023-01-25 10:35:00,465.82,466.2,465.17,465.26,11488.0,451.6444,452.0129,451.0142,451.1015,11488.0
2023-01-25 10:40:00,465.52,466.04,465.52,466.04,648.0,451.3536,451.8577,451.3536,451.8577,648.0
2023-01-25 10:45:00,466.29,466.53,466.08,466.08,4931.0,452.1001,452.3328,451.8965,451.8965,4931.0
2023-01-25 10:50:00,465.97,465.98,465.54,465.86,8259.0,451.7899,451.7996,451.3729,451.6832,8259.0
2023-01-25 10:55:00,466.43,466.63,466.43,466.5,1204.0,452.2359,452.4298,452.2359,452.3037,1204.0
2023-01-25 11:00:00,466.43,466.91,466.43,466.91,2958.0,452.2359,452.7013,452.2359,452.7013,2958.0
2023-01-25 11:05:00,466.81,466.85,466.38,466.38,811.0,452.6043,452.6431,452.1874,452.1874,811.0
2023-01-25 11:10:00,466.63,467.01,466.62,466.81,1658.0,452.4298,452.7982,452.4201,452.6043,1658.0
2023-01-25 11:15:00,466.83,467.66,466.77,467.51,10273.0,452.6237,453.4284,452.5655,453.283,10273.0
2023-01-25 11:20:00,467.41,467.97,467.3,467.55,7728.0,453.186,453.729,453.0794,453.3218,7728.0
2023-01-25 11:25:00,467.28,467.64,467.28,467.64,753.0,453.06,453.409,453.06,453.409,753.0
2023-01-25 11:30:00,467.69,467.78,467.44,467.51,3757.0,453.4575,453.5448,453.2151,453.283,3757.0
2023-01-25 11:35:00,467.59,467.81,467.4,467.67,2325.0,453.3606,453.5739,453.1763,453.4381,2325.0
2023-01-25 11:40:00,467.88,467.88,467.56,467.57,1419.0,453.6417,453.6417,453.3315,453.3412,1419.0
2023-01-25 11:45:00,467.7,467.7,467.41,467.7,3866.0,453.4672,453.4672,453.186,453.4672,3866.0
2023-01-25 11:50:00,467.7,468.66,467.49,468.52,3151.0,453.4672,454.398,453.2636,454.2623,3151.0
2023-01-25 11:55:00,468.66,468.98,468.28,468.29,3525.0,454.398,454.7083,454.0296,454.0393,3525.0
2023-01-25 12:00:00,468.36,468.36,468.09,468.09,1137.0,454.1071,454.1071,453.8453,453.8453,1137.0
2023-01-25 12:05:00,468.1,468.54,468.02,468.41,1714.0,453.855,454.2816,453.7775,454.1556,1714.0
2023-01-25 12:10:00,468.41,468.41,468.07,468.21,981.0,454.1556,454.1556,453.826,453.9617,981.0
2023-01-25 12:15:00,468.22,468.35,468.12,468.34,1736.0,453.9714,454.0974,453.8744,454.0877,1736.0
2023-01-25 12:20:00,468.2,468.2,467.9,467.9,2146.0,453.952,453.952,453.6611,453.6611,2146.0
2023-01-25 12:25:00,467.81,467.88,467.62,467.62,1028.0,453.5739,453.6417,453.3896,453.3896,1028.0
2023-01-25 12:30:00,467.93,468.07,467.89,468.07,675.0,453.6902,453.826,453.6514,453.826,675.0
2023-01-25 12:35:00,468.09,468.41,468.08,468.3,1500.0,453.8453,454.1556,453.8356,454.049,1500.0
2023-01-25 12:40:00,468.44,468.6,468.34,468.44,1200.0,454.1847,454.3398,454.0877,454.1847,1200.0
2023-01-25 12:45:00,468.24,468.24,468.18,468.18,800.0,453.9908,453.9908,453.9326,453.9326,800.0
2023-01-25 12:50:00,468.35,468.35,468.35,468.35,100.0,454.0974,454.0974,454.0974,454.0974,100.0
2023-01-25 12:55:00,468.29,468.29,468.1,468.27,1000.0,454.0393,454.0393,453.855,454.0199,1000.0
2023-01-25 13:00:00,468.23,469.04,468.18,468.66,12554.0,453.9811,454.7664,453.9326,454.398,12554.0
2023-01-25 13:05:00,468.74,469.11,468.74,468.91,4800.0,454.4756,454.8343,454.4756,454.6404,4800.0
2023-01-25 13:10:00,468.89,469.23,468.89,469.23,1231.0,454.621,454.9507,454.621,454.9507,1231.0
2023-01-25 13:15:00,469.37,469.54,469.31,469.45,1104.0,455.0864,455.2512,455.0282,455.164,1104.0
2023-01-25 13:20:00,469.61,469.73,469.6,469.73,3228.0,455.3191,455.4354,455.3094,455.4354,3228.0
2023-01-25 13:25:00,469.79,470.0,469.76,469.94,1974.0,455.4936,455.6972,455.4645,455.639,1974.0
2023-01-25 13:30:00,470.04,470.04,469.56,469.56,2500.0,455.736,455.736,455.2706,455.2706,2500.0
2023-01-25 13:35:00,469.7,469.93,469.7,469.87,1311.0,455.4063,455.6293,455.4063,455.5712,1311.0
2023-01-25 13:40:00,469.86,470.0,469.79,469.83,2209.0,455.5615,455.6972,455.4936,455.5324,2209.0
2023-01-25 13:45:00,469.99,470.35,469.99,470.34,2365.0,455.6875,456.0366,455.6875,456.0269,2365.0
2023-01-25 13:50:00,470.4,470.4,470.07,470.07,920.0,456.085,456.085,455.7651,455.7651,920.0
2023-01-25 13:55:00,470.03,470.21,469.97,470.21,4552.0,455.7263,455.9008,455.6681,455.9008,4552.0
2023-01-25 14:00:00,470.01,470.11,469.9,470.11,1650.0,455.7069,455.8039,455.6003,455.8039,1650.0
2023-01-25 14:05:00,470.12,470.35,470.1,470.31,1500.0,455.8136,456.0366,455.7942,455.9978,1500.0
2023-01-25 14:10:00,470.32,470.99,470.32,470.98,19572.0,456.0075,456.6571,456.0075,456.6474,19572.0
2023-01-25 14:15:00,471.04,471.49,471.04,471.33,4360.0,456.7056,457.1419,456.7056,456.9867,4360.0
2023-01-25 14:20:00,471.37,471.38,470.85,470.85,10072.0,457.0255,457.0352,456.5214,456.5214,10072.0
2023-01-25 14:25:00,470.71,470.8,470.17,470.43,3964.0,456.3856,456.4729,455.862,456.1141,3964.0
2023-01-25 14:30:00,470.46,470.46,470.46,470.46,100.0,456.1432,456.1432,456.1432,456.1432,100.0
2023-01-25 14:35:00,469.99,470.28,469.99,470.27,914.0,455.6875,455.9687,455.6875,455.959,914.0
2023-01-25 14:40:00,470.21,470.54,470.21,470.49,3316.0,455.9008,456.2208,455.9008,456.1723,3316.0
2023-01-25 14:45:00,470.61,470.74,470.45,470.67,1555.0,456.2887,456.4147,456.1335,456.3468,1555.0
2023-01-25 14:50:00,470.63,470.85,470.55,470.58,2907.0,456.308,456.5214,456.2305,456.2596,2907.0
2023-01-25 14:55:00,470.78,471.13,470.78,471.13,1260.0,456.4535,456.7928,456.4535,456.7928,1260.0
2023-01-25 15:00:00,471.12,471.43,471.12,471.39,1493.0,456.7831,457.0837,456.7831,457.0449,1493.0
2023-01-25 15:05:00,471.52,471.97,471.49,471.97,2518.0,457.171,457.6073,457.1419,457.6073,2518.0
2023-01-25 15:10:00,471.96,472.07,471.39,471.56,3307.0,457.5976,457.7042,457.0449,457.2097,3307.0
2023-01-25 15:15:00,471.62,471.67,471.24,471.35,1929.0,457.2679,457.3164,456.8995,457.0061,1929.0
2023-01-25 15:20:00,471.34,471.34,471.15,471.18,3318.0,456.9964,456.9964,456.8122,456.8413,3318.0
2023-01-25 15:25:00,471.18,471.69,471.15,471.69,2123.0,456.8413,457.3358,456.8122,457.3358,2123.0
2023-01-25 15:30:00,471.98,472.05,471.88,471.91,2790.0,457.617,457.6848,457.52,457.5491,2790.0
2023-01-25 15:35:00,471.87,471.9,471.37,471.81,4838.0,457.5103,457.5394,457.0255,457.4521,4838.0
2023-01-25 15:40:00,471.78,471.89,471.52,471.58,800.0,457.4231,457.5297,457.171,457.2291,800.0
2023-01-25 15:45:00,471.55,471.64,471.43,471.64,3921.0,457.2,457.2873,457.0837,457.2873,3921.0
2023-01-25 15:50:00,471.47,471.71,471.15,471.38,9052.0,457.1225,457.3552,456.8122,457.0352,9052.0
2023-01-25 15:55:00,471.48,472.08,471.4,471.91,26486.0,457.1322,457.7139,457.0546,457.5491,26486.0
2023-01-26 09:30:00,474.71,476.49,474.71,475.31,19328.0,460.2639,461.9897,460.2639,460.8456,19328.0
2023-01-26 09:35:00,475.49,475.97,474.85,475.39,7559.0,461.0201,461.4855,460.3996,460.9232,7559.0
2023-01-26 09:40:00,475.37,475.37,473.34,473.62,5865.0,460.9038,460.9038,458.9356,459.2071,5865.0
2023-01-26 09:45:00,473.51,474.1,472.97,473.1,5463.0,459.1004,459.6724,458.5768,458.7029,5463.0
2023-01-26 09:50:00,472.57,472.57,471.79,471.79,10008.0,458.189,458.189,457.4327,457.4327,10008.0
2023-01-26 09:55:00,471.83,471.98,471.24,471.74,4536.0,457.4715,457.617,456.8995,457.3843,4536.0
2023-01-26 10:00:00,471.84,472.0,471.28,471.36,4079.0,457.4812,457.6364,456.9383,457.0158,4079.0
2023-01-26 10:05:00,471.56,471.68,470.64,471.05,3882.0,457.2097,457.3261,456.3177,456.7153,3882.0
2023-01-26 10:10:00,470.96,472.33,470.86,471.95,9122.0,456.628,457.9563,456.531,457.5879,9122.0
2023-01-26 10:15:00,472.1,472.8,472.0,472.68,4582.0,457.7333,458.412,457.6364,458.2957,4582.0
2023-01-26 10:20:00,472.68,473.08,472.32,473.08,5652.0,458.2957,458.6835,457.9466,458.6835,5652.0
2023-01-26 10:25:00,473.18,473.23,472.26,472.59,5602.0,458.7804,458.8289,457.8884,458.2084,5602.0
2023-01-26 10:30:00,472.53,473.23,472.11,473.0,5300.0,458.1502,458.8289,457.743,458.6059,5300.0
2023-01-26 10:35:00,473.02,473.02,471.78,471.78,7689.0,458.6253,458.6253,457.4231,457.4231,7689.0
2023-01-26 10:40:00,471.86,472.8,471.82,472.58,6659.0,457.5006,458.412,457.4618,458.1987,6659.0
2023-01-26 10:45:00,472.45,472.82,472.41,472.63,3475.0,458.0727,458.4314,458.0339,458.2472,3475.0
2023-01-26 10:50:00,472.58,472.58,471.1,471.2,4380.0,458.1987,458.1987,456.7637,456.8607,4380.0
2023-01-26 10:55:00,471.16,471.19,470.66,470.78,4749.0,456.8219,456.851,456.3371,456.4535,4749.0
2023-01-26 11:00:00,470.71,471.75,470.71,471.66,3858.0,456.3856,457.394,456.3856,457.3067,3858.0
2023-01-26 11:05:00,471.69,471.69,471.25,471.5,4800.0,457.3358,457.3358,456.9092,457.1516,4800.0
2023-01-26 11:10:00,471.77,471.92,471.46,471.8,2134.0,457.4134,457.5588,457.1128,457.4424,2134.0
2023-01-26 11:15:00,472.08,472.5,472.03,472.08,2552.0,457.7139,458.1211,457.6654,457.7139,2552.0
2023-01-26 11:20:00,472.06,472.06,471.26,471.38,3238.0,457.6945,457.6945,456.9189,457.0352,3238.0
2023-01-26 11:25:00,471.16,472.05,471.16,471.99,1854.0,456.8219,457.6848,456.8219,457.6267,1854.0
2023-01-26 11:30:00,471.89,472.26,471.87,471.87,2501.0,457.5297,457.8884,457.5103,457.5103,2501.0
2023-01-26 11:35:00,472.07,472.07,471.75,471.75,795.0,457.7042,457.7042,457.394,457.394,795.0
2023-01-26 11:40:00,471.69,472.41,471.5,472.31,9424.0,457.3358,458.0339,457.1516,457.9369,9424.0
2023-01-26 11:45:00,472.26,472.54,472.26,472.54,400.0,457.8884,458.1599,457.8884,458.1599,400.0
2023-01-26 11:50:00,472.36,472.57,472.33,472.4,1564.0,457.9854,458.189,457.9563,458.0242,1564.0
2023-01-26 11:55:00,472.18,472.5,472.18,472.49,5310.0,457.8109,458.1211,457.8109,458.1114,5310.0
2023-01-26 12:00:00,472.59,473.05,472.58,472.77,1000.0,458.2084,458.6544,458.1987,458.3829,1000.0
2023-01-26 12:05:00,472.71,472.96,472.7,472.89,1130.0,458.3247,458.5671,458.3151,458.4993,1130.0
2023-01-26 12:10:00,473.23,473.5,473.18,473.18,4147.0,458.8289,459.0907,458.7804,458.7804,4147.0
2023-01-26 12:15:00,473.06,473.06,472.77,472.77,600.0,458.6641,458.6641,458.3829,458.3829,600.0
2023-01-26 12:20:00,472.84,473.0,472.55,472.58,1599.0,458.4508,458.6059,458.1696,458.1987,1599.0
2023-01-26 12:25:00,472.64,472.97,472.63,472.93,1425.0,458.2569,458.5768,458.2472,458.5381,1425.0
2023-01-26 12:30:00,472.83,473.27,472.83,473.19,1368.0,458.4411,458.8677,458.4411,458.7901,1368.0
2023-01-26 12:35:00,473.26,473.42,473.23,473.42,451.0,458.858,459.0131,458.8289,459.0131,451.0
2023-01-26 12:40:00,473.5,473.5,472.71,472.72,4388.0,459.0907,459.0907,458.3247,458.3344,4388.0
2023-01-26 12:45:00,472.72,472.95,472.23,472.6,2417.0,458.3344,458.5574,457.8594,458.2181,2417.0
2023-01-26 12:50:00,472.98,473.37,472.98,473.11,1700.0,458.5865,458.9647,458.5865,458.7126,1700.0
2023-01-26 12:55:00,473.1,473.23,472.93,472.93,740.0,458.7029,458.8289,458.5381,458.5381,740.0
2023-01-26 13:00:00,472.93,473.31,472.92,473.12,5297.0,458.5381,458.9065,458.5284,458.7223,5297.0
2023-01-26 13:05:00,473.1,473.1,472.31,472.35,5178.0,458.7029,458.7029,457.9369,457.9757,5178.0
2023-01-26 13:10:00,473.01,473.01,473.01,473.01,100.0,458.6156,458.6156,458.6156,458.6156,100.0
2023-01-26 13:15:00,472.93,472.93,472.74,472.74,500.0,458.5381,458.5381,458.3538,458.3538,500.0
2023-01-26 13:20:00,472.89,473.05,472.76,473.05,700.0,458.4993,458.6544,458.3732,458.6544,700.0
2023-01-26 13:25:00,473.17,473.19,473.02,473.02,800.0,458.7708,458.7901,458.6253,458.6253,800.0
2023-01-26 13:30:00,473.37,473.5,473.37,473.42,3750.0,458.9647,459.0907,458.9647,459.0131,3750.0
2023-01-26 13:35:00,473.33,473.81,473.33,473.79,1550.0,458.9259,459.3913,458.9259,459.3719,1550.0
2023-01-26 13:40:00,473.99,474.16,473.99,474.04,700.0,459.5658,459.7306,459.5658,459.6143,700.0
2023-01-26 13:45:00,474.24,474.29,473.99,473.99,1400.0,459.8082,459.8567,459.5658,459.5658,1400.0
2023-01-26 13:50:00,473.82,473.82,473.69,473.69,500.0,459.401,459.401,459.2749,459.2749,500.0
2023-01-26 13:55:00,473.49,473.68,473.49,473.68,1209.0,459.081,459.2652,459.081,459.2652,1209.0
2023-01-26 14:00:00,473.57,473.7,473.38,473.65,3900.0,459.1586,459.2846,458.9744,459.2361,3900.0
2023-01-26 14:05:00,473.62,473.96,473.61,473.84,5810.0,459.2071,459.5367,459.1974,459.4204,5810.0
2023-01-26 14:10:00,473.99,474.02,473.88,473.88,1000.0,459.5658,459.5949,459.4591,459.4591,1000.0
2023-01-26 14:15:00,473.48,473.87,473.48,473.87,1100.0,459.0713,459.4494,459.0713,459.4494,1100.0
2023-01-26 14:20:00,473.85,474.15,473.85,474.08,3137.0,459.4301,459.7209,459.4301,459.6531,3137.0
2023-01-26 14:25:00,474.03,474.04,473.38,473.38,2700.0,459.6046,459.6143,458.9744,458.9744,2700.0
2023-01-26 14:30:00,473.46,473.8,473.46,473.8,2602.0,459.0519,459.3816,459.0519,459.3816,2602.0
2023-01-26 14:35:00,473.85,474.17,473.77,473.9,2647.0,459.4301,459.7403,459.3525,459.4785,2647.0
2023-01-26 14:40:00,474.01,474.35,474.01,474.19,3591.0,459.5852,459.9148,459.5852,459.7597,3591.0
2023-01-26 14:45:00,474.2,474.21,474.07,474.07,800.0,459.7694,459.7791,459.6434,459.6434,800.0
2023-01-26 14:50:00,473.86,473.89,473.68,473.69,1100.0,459.4398,459.4688,459.2652,459.2749,1100.0
2023-01-26 14:55:00,473.69,474.18,473.59,474.12,1262.0,459.2749,459.75,459.178,459.6918,1262.0
2023-01-26 15:00:00,474.2,474.3,474.18,474.25,600.0,459.7694,459.8664,459.75,459.8179,600.0
2023-01-26 15:05:00,474.03,474.15,473.83,474.15,600.0,459.6046,459.7209,459.4107,459.7209,600.0
2023-01-26 15:10:00,473.96,474.3,473.96,474.23,1000.0,459.5367,459.8664,459.5367,459.7985,1000.0
2023-01-26 15:15:00,474.31,474.7,474.31,474.7,1100.0,459.8761,460.2542,459.8761,460.2542,1100.0
2023-01-26 15:20:00,474.55,474.71,474.45,474.54,2013.0,460.1088,460.2639,460.0118,460.0991,2013.0
2023-01-26 15:25:00,474.5,474.71,474.48,474.48,2244.0,460.0603,460.2639,460.0409,460.0409,2244.0
2023-01-26 15:30:00,474.33,474.6,474.2,474.38,5086.0,459.8955,460.1572,459.7694,459.9439,5086.0
2023-01-26 15:35:00,474.38,474.45,474.13,474.24,2415.0,459.9439,460.0118,459.7015,459.8082,2415.0
2023-01-26 15:40:00,474.35,474.52,474.25,474.3,5374.0,459.9148,460.0797,459.8179,459.8664,5374.0
2023-01-26 15:45:00,474.33,474.72,474.24,474.72,11237.0,459.8955,460.2736,459.8082,460.2736,11237.0
2023-01-26 15:50:00,474.72,475.35,474.7,475.27,16677.0,460.2736,460.8844,460.2542,460.8068,16677.0
2023-01-26 15:55:00,475.3,476.0,475.3,475.8,33124.0,460.8359,461.5146,460.8359,461.3207,33124.0
2023-01-27 09:30:00,474.4,475.05,473.85,474.83,6352.0,459.9633,460.5935,459.4301,460.3802,6352.0
2023-01-27 09:35:00,474.9,475.47,474.75,474.99,1875.0,460.4481,461.0008,460.3027,460.5354,1875.0
2023-01-27 09:40:00,474.86,475.86,474.86,475.45,4584.0,460.4093,461.3789,460.4093,460.9814,4584.0
2023-01-27 09:45:00,475.71,476.51,475.71,476.12,3899.0,461.2335,462.0091,461.2335,461.631,3899.0
2023-01-27 09:50:00,476.23,476.94,476.23,476.94,2774.0,461.7376,462.426,461.7376,462.426,2774.0
2023-01-27 09:55:00,477.01,477.01,476.35,476.52,6305.0,462.4939,462.4939,461.854,462.0188,6305.0
2023-01-27 10:00:00,476.64,477.63,475.84,477.63,11686.0,462.1352,463.095,461.3595,463.095,11686.0
2023-01-27 10:05:00,477.49,478.37,477.49,477.9,5629.0,462.9593,463.8125,462.9593,463.3568,5629.0
2023-01-27 10:10:00,478.14,478.3,477.79,477.96,2028.0,463.5895,463.7446,463.2502,463.415,2028.0
2023-01-27 10:15:00,477.88,477.96,477.54,477.61,3259.0,463.3374,463.415,463.0078,463.0756,3259.0
2023-01-27 10:20:00,477.58,477.6,476.63,476.78,5295.0,463.0465,463.0659,462.1255,462.2709,5295.0
2023-01-27 10:25:00,476.84,476.87,476.38,476.72,2115.0,462.3291,462.3582,461.8831,462.2127,2115.0
2023-01-27 10:30:00,476.77,477.01,476.4,476.48,2722.0,462.2612,462.4939,461.9025,461.98,2722.0
2023-01-27 10:35:00,476.19,476.79,476.19,476.79,4000.0,461.6988,462.2806,461.6988,462.2806,4000.0
2023-01-27 10:40:00,476.16,476.41,475.93,476.32,2909.0,461.6698,461.9122,461.4468,461.8249,2909.0
2023-01-27 10:45:00,476.08,476.08,475.05,475.29,3047.0,461.5922,461.5922,460.5935,460.8262,3047.0
2023-01-27 10:50:00,475.18,475.18,474.67,474.67,4026.0,460.7196,460.7196,460.2251,460.2251,4026.0
2023-01-27 10:55:00,474.69,475.04,474.35,474.89,4727.0,460.2445,460.5838,459.9148,460.4384,4727.0
2023-01-27 11:00:00,474.82,474.98,474.51,474.83,8346.0,460.3705,460.5257,460.07,460.3802,8346.0
2023-01-27 11:05:00,474.98,475.27,474.24,474.61,4298.0,460.5257,460.8068,459.8082,460.1669,4298.0
2023-01-27 11:10:00,474.44,474.5,474.38,474.47,1394.0,460.0021,460.0603,459.9439,460.0312,1394.0
2023-01-27 11:15:00,474.4,475.18,474.23,475.18,3799.0,459.9633,460.7196,459.7985,460.7196,3799.0
2023-01-27 11:20:00,475.17,475.39,475.17,475.31,700.0,460.7099,460.9232,460.7099,460.8456,700.0
2023-01-27 11:25:00,475.18,475.62,475.09,475.6,5607.0,460.7196,461.1462,460.6323,461.1268,5607.0
2023-01-27 11:30:00,475.66,476.16,475.61,476.16,1880.0,461.185,461.6698,461.1365,461.6698,1880.0
2023-01-27 11:35:00,476.16,476.26,475.91,476.04,3887.0,461.6698,461.7667,461.4274,461.5534,3887.0
2023-01-27 11:40:00,476.13,476.51,476.13,476.41,1553.0,461.6407,462.0091,461.6407,461.9122,1553.0
2023-01-27 11:45:00,476.29,476.55,476.19,476.48,3049.0,461.7958,462.0479,461.6988,461.98,3049.0
2023-01-27 11:50:00,476.56,476.58,476.25,476.25,1287.0,462.0576,462.077,461.757,461.757,1287.0
2023-01-27 11:55:00,476.22,476.58,476.2,476.54,1200.0,461.7279,462.077,461.7085,462.0382,1200.0
2023-01-27 12:00:00,476.38,476.54,476.09,476.1,7779.0,461.8831,462.0382,461.6019,461.6116,7779.0
2023-01-27 12:05:00,476.06,476.38,476.06,476.28,900.0,461.5728,461.8831,461.5728,461.7861,900.0
2023-01-27 12:10:00,476.31,476.66,476.31,476.66,1032.0,461.8152,462.1545,461.8152,462.1545,1032.0
2023-01-27 12:15:00,476.79,477.08,476.72,477.08,3160.0,462.2806,462.5618,462.2127,462.5618,3160.0
2023-01-27 12:20:00,476.87,476.98,476.79,476.89,2934.0,462.3582,462.4648,462.2806,462.3775,2934.0
2023-01-27 12:25:00,476.9,476.95,476.36,476.62,2600.0,462.3872,462.4357,461.8637,462.1158,2600.0
2023-01-27 12:30:00,476.53,476.72,476.51,476.71,500.0,462.0285,462.2127,462.0091,462.203,500.0
2023-01-27 12:35:00,476.98,477.22,476.97,477.08,800.0,462.4648,462.6975,462.4551,462.5618,800.0
2023-01-27 12:40:00,477.11,477.11,476.88,476.95,1415.0,462.5909,462.5909,462.3679,462.4357,1415.0
2023-01-27 12:45:00,476.89,477.28,476.89,477.22,1300.0,462.3775,462.7557,462.3775,462.6975,1300.0
2023-01-27 12:50:00,477.15,477.66,477.15,477.54,1600.0,462.6296,463.1241,462.6296,463.0078,1600.0
2023-01-27 12:55:00,477.34,477.5,477.33,477.33,1725.0,462.8139,462.969,462.8042,462.8042,1725.0
2023-01-27 13:00:00,477.43,477.49,477.07,477.09,3204.0,462.9011,462.9593,462.5521,462.5715,3204.0
2023-01-27 13:05:00,477.09,477.15,477.03,477.03,2435.0,462.5715,462.6296,462.5133,462.5133,2435.0
2023-01-27 13:10:00,476.96,477.27,476.96,477.27,848.0,462.4454,462.746,462.4454,462.746,848.0
2023-01-27 13:15:00,477.31,477.35,476.95,477.12,2135.0,462.7848,462.8235,462.4357,462.6005,2135.0
2023-01-27 13:20:00,477.18,477.24,477.1,477.24,3673.0,462.6587,462.7169,462.5812,462.7169,3673.0
2023-01-27 13:25:00,477.08,477.3,477.01,477.21,2054.0,462.5618,462.7751,462.4939,462.6878,2054.0
2023-01-27 13:30:00,477.32,477.46,477.27,477.39,2237.0,462.7945,462.9302,462.746,462.8623,2237.0
2023-01-27 13:35:00,477.43,477.75,477.43,477.75,1422.0,462.9011,463.2114,462.9011,463.2114,1422.0
2023-01-27 13:40:00,477.63,477.63,477.15,477.3,1008.0,463.095,463.095,462.6296,462.7751,1008.0
2023-01-27 13:45:00,477.4,477.66,477.4,477.51,600.0,462.872,463.1241,462.872,462.9787,600.0
2023-01-27 13:50:00,477.46,477.46,477.27,477.27,275.0,462.9302,462.9302,462.746,462.746,275.0
2023-01-27 13:55:00,477.26,477.64,477.26,477.64,2350.0,462.7363,463.1047,462.7363,463.1047,2350.0
2023-01-27 14:00:00,477.61,478.05,477.61,477.82,3000.0,463.0756,463.5022,463.0756,463.2792,3000.0
2023-01-27 14:05:00,477.82,477.99,477.55,477.8,3719.0,463.2792,463.4441,463.0175,463.2599,3719.0
2023-01-27 14:10:00,477.74,477.89,477.74,477.85,1450.0,463.2017,463.3471,463.2017,463.3083,1450.0
2023-01-27 14:15:00,477.97,478.32,477.93,478.32,1400.0,463.4247,463.764,463.3859,463.764,1400.0
2023-01-27 14:20:00,478.19,478.35,478.14,478.25,1206.0,463.638,463.7931,463.5895,463.6962,1206.0
2023-01-27 14:25:00,478.16,478.27,478.08,478.12,1638.0,463.6089,463.7156,463.5313,463.5701,1638.0
2023-01-27 14:30:00,478.18,478.24,478.01,478.01,804.0,463.6283,463.6865,463.4635,463.4635,804.0
2023-01-27 14:35:00,478.06,478.15,478.0,478.15,3173.0,463.5119,463.5992,463.4538,463.5992,3173.0
2023-01-27 14:40:00,478.15,478.36,478.15,478.35,975.0,463.5992,463.8028,463.5992,463.7931,975.0
2023-01-27 14:45:00,478.26,478.75,478.23,478.7,1974.0,463.7059,464.1809,463.6768,464.1325,1974.0
2023-01-27 14:50:00,478.41,478.46,478.38,478.39,300.0,463.8513,463.8998,463.8222,463.8319,300.0
2023-01-27 14:55:00,478.48,478.59,478.36,478.51,5661.0,463.9192,464.0258,463.8028,463.9482,5661.0
2023-01-27 15:00:00,478.55,478.71,478.55,478.65,2805.0,463.987,464.1422,463.987,464.084,2805.0
2023-01-27 15:05:00,478.79,479.26,478.79,479.13,3577.0,464.2197,464.6754,464.2197,464.5494,3577.0
2023-01-27 15:10:00,479.12,479.25,478.68,478.68,3310.0,464.5397,464.6657,464.1131,464.1131,3310.0
2023-01-27 15:15:00,478.72,478.87,478.59,478.85,1908.0,464.1519,464.2973,464.0258,464.2779,1908.0
2023-01-27 15:20:00,478.85,478.89,478.26,478.72,3649.0,464.2779,464.3167,463.7059,464.1519,3649.0
2023-01-27 15:25:00,478.7,478.95,478.63,478.95,1003.0,464.1325,464.3749,464.0646,464.3749,1003.0
2023-01-27 15:30:00,478.89,479.08,478.89,479.08,1400.0,464.3167,464.5009,464.3167,464.5009,1400.0
2023-01-27 15:35:00,479.02,479.04,478.71,478.77,2201.0,464.4427,464.4621,464.1422,464.2003,2201.0
2023-01-27 15:40:00,478.82,479.03,478.77,478.83,4968.0,464.2488,464.4524,464.2003,464.2585,4968.0
2023-01-27 15:45:00,478.75,478.76,478.17,478.33,3303.0,464.1809,464.1906,463.6186,463.7737,3303.0
2023-01-27 15:50:00,478.19,478.19,477.51,477.79,12379.0,463.638,463.638,462.9787,463.2502,12379.0
2023-01-27 15:55:00,477.71,477.74,477.39,477.63,16603.0,463.1726,463.2017,462.8623,463.095,16603.0
2023-01-30 09:30:00,474.2,475.17,473.53,474.7,7781.0,459.7694,460.7099,459.1198,460.2542,7781.0
2023-01-30 09:35:00,474.77,475.63,474.52,475.51,4809.0,460.3221,461.1559,460.0797,461.0395,4809.0
2023-01-30 09:40:00,475.44,475.44,474.94,475.43,3169.0,460.9717,460.9717,460.4869,460.962,3169.0
2023-01-30 09:45:00,475.74,476.64,475.74,476.17,2333.0,461.2625,462.1352,461.2625,461.6795,2333.0
2023-01-30 09:50:00,476.36,476.8,475.6,476.0,9540.0,461.8637,462.2903,461.1268,461.5146,9540.0
2023-01-30 09:55:00,476.05,476.79,476.05,476.58,2897.0,461.5631,462.2806,461.5631,462.077,2897.0
2023-01-30 10:00:00,476.77,477.74,476.66,477.74,5526.0,462.2612,463.2017,462.1545,463.2017,5526.0
2023-01-30 10:05:00,477.83,478.37,477.83,478.37,9806.0,463.2889,463.8125,463.2889,463.8125,9806.0
2023-01-30 10:10:00,478.42,478.77,478.0,478.28,11211.0,463.861,464.2003,463.4538,463.7252,11211.0
2023-01-30 10:15:00,478.41,478.53,477.56,477.65,6305.0,463.8513,463.9676,463.0272,463.1144,6305.0
2023-01-30 10:20:00,477.75,477.79,477.21,477.21,5217.0,463.2114,463.2502,462.6878,462.6878,5217.0
2023-01-30 10:25:00,477.15,477.41,476.55,477.16,6320.0,462.6296,462.8817,462.0479,462.6393,6320.0
2023-01-30 10:30:00,477.19,477.25,476.21,476.37,8325.0,462.6684,462.7266,461.7182,461.8734,8325.0
2023-01-30 10:35:00,476.43,476.59,475.78,475.96,4674.0,461.9315,462.0867,461.3013,461.4758,4674.0
2023-01-30 10:40:00,476.04,476.04,475.17,475.27,7300.0,461.5534,461.5534,460.7099,460.8068,7300.0
2023-01-30 10:45:00,475.24,475.48,474.86,475.4,7398.0,460.7778,461.0105,460.4093,460.9329,7398.0
2023-01-30 10:50:00,475.35,475.84,474.84,475.12,12487.0,460.8844,461.3595,460.3899,460.6614,12487.0
2023-01-30 10:55:00,475.11,475.7,474.97,475.62,25228.0,460.6517,461.2238,460.516,461.1462,25228.0
2023-01-30 11:00:00,475.54,475.8,475.44,475.51,15220.0,461.0686,461.3207,460.9717,461.0395,15220.0
2023-01-30 11:05:00,475.51,475.59,475.2,475.5,4690.0,461.0395,461.1171,460.739,461.0298,4690.0
2023-01-30 11:10:00,475.7,476.48,475.7,476.17,8681.0,461.2238,461.98,461.2238,461.6795,8681.0
2023-01-30 11:15:00,476.16,476.62,476.12,476.5,8334.0,461.6698,462.1158,461.631,461.9994,8334.0
2023-01-30 11:20:00,476.54,476.54,475.62,475.78,7979.0,462.0382,462.0382,461.1462,461.3013,7979.0
2023-01-30 11:25:00,475.79,475.91,475.36,475.85,5700.0,461.311,461.4274,460.8941,461.3692,5700.0
2023-01-30 11:30:00,476.02,476.33,475.97,476.09,46568.0,461.534,461.8346,461.4855,461.6019,46568.0
2023-01-30 11:35:00,475.99,476.1,475.33,475.35,7000.0,461.5049,461.6116,460.865,460.8844,7000.0
2023-01-30 11:40:00,475.34,475.46,475.18,475.33,10183.0,460.8747,460.9911,460.7196,460.865,10183.0
2023-01-30 11:45:00,475.18,475.45,474.82,474.98,3956.0,460.7196,460.9814,460.3705,460.5257,3956.0
2023-01-30 11:50:00,474.96,475.14,474.78,474.78,3146.0,460.5063,460.6808,460.3318,460.3318,3146.0
2023-01-30 11:55:00,474.71,475.58,474.34,475.58,4500.0,460.2639,461.1074,459.9051,461.1074,4500.0
2023-01-30 12:00:00,475.5,475.63,475.43,475.46,2356.0,461.0298,461.1559,460.962,460.9911,2356.0
2023-01-30 12:05:00,475.59,475.61,475.4,475.4,1454.0,461.1171,461.1365,460.9329,460.9329,1454.0
2023-01-30 12:10:00,475.46,475.88,475.44,475.88,3439.0,460.9911,461.3983,460.9717,461.3983,3439.0
2023-01-30 12:15:00,475.85,475.85,475.28,475.38,4200.0,461.3692,461.3692,460.8165,460.9135,4200.0
2023-01-30 12:20:00,475.46,475.56,475.26,475.47,3867.0,460.9911,461.088,460.7971,461.0008,3867.0
2023-01-30 12:25:00,475.45,475.58,474.8,475.57,2419.0,460.9814,461.1074,460.3511,461.0977,2419.0
2023-01-30 12:30:00,475.53,475.58,475.27,475.43,1925.0,461.0589,461.1074,460.8068,460.962,1925.0
2023-01-30 12:35:00,475.35,475.54,475.3,475.31,4384.0,460.8844,461.0686,460.8359,460.8456,4384.0
2023-01-30 12:40:00,475.22,475.51,475.16,475.28,3900.0,460.7584,461.0395,460.7002,460.8165,3900.0
2023-01-30 12:45:00,475.25,475.25,474.65,474.93,1617.0,460.7875,460.7875,460.2057,460.4772,1617.0
2023-01-30 12:50:00,474.77,474.87,474.53,474.7,2200.0,460.3221,460.419,460.0894,460.2542,2200.0
2023-01-30 12:55:00,474.68,474.85,474.49,474.66,1803.0,460.2348,460.3996,460.0506,460.2154,1803.0
2023-01-30 13:00:00,474.64,474.64,474.26,474.44,8705.0,460.196,460.196,459.8276,460.0021,8705.0
2023-01-30 13:05:00,474.72,474.82,474.62,474.78,1275.0,460.2736,460.3705,460.1766,460.3318,1275.0
2023-01-30 13:10:00,474.76,474.87,474.68,474.77,1350.0,460.3124,460.419,460.2348,460.3221,1350.0
2023-01-30 13:15:00,474.89,475.97,474.88,475.78,3650.0,460.4384,461.4855,460.4287,461.3013,3650.0
2023-01-30 13:20:00,475.96,475.98,475.68,475.77,3528.0,461.4758,461.4952,461.2044,461.2916,3528.0
2023-01-30 13:25:00,475.66,475.76,475.32,475.44,17975.0,461.185,461.2819,460.8553,460.9717,17975.0
2023-01-30 13:30:00,475.14,475.23,474.9,475.05,2266.0,460.6808,460.7681,460.4481,460.5935,2266.0
2023-01-30 13:35:00,474.9,475.03,474.81,475.02,2287.0,460.4481,460.5741,460.3608,460.5645,2287.0
2023-01-30 13:40:00,475.05,475.05,474.54,474.7,3508.0,460.5935,460.5935,460.0991,460.2542,3508.0
2023-01-30 13:45:00,474.81,475.03,474.63,475.03,1435.0,460.3608,460.5741,460.1863,460.5741,1435.0
2023-01-30 13:50:00,474.99,474.99,474.69,474.81,2127.0,460.5354,460.5354,460.2445,460.3608,2127.0
2023-01-30 13:55:00,474.87,474.99,474.54,474.99,3245.0,460.419,460.5354,460.0991,460.5354,3245.0
2023-01-30 14:00:00,474.9,475.24,474.88,475.24,2100.0,460.4481,460.7778,460.4287,460.7778,2100.0
2023-01-30 14:05:00,475.17,475.25,474.58,474.64,3200.0,460.7099,460.7875,460.1378,460.196,3200.0
2023-01-30 14:10:00,474.68,474.75,474.38,474.54,1901.0,460.2348,460.3027,459.9439,460.0991,1901.0
2023-01-30 14:15:00,474.55,474.6,474.5,474.56,2016.0,460.1088,460.1572,460.0603,460.1185,2016.0
2023-01-30 14:20:00,474.53,474.75,474.32,474.32,1624.0,460.0894,460.3027,459.8858,459.8858,1624.0
2023-01-30 14:25:00,474.28,474.31,474.17,474.24,1107.0,459.847,459.8761,459.7403,459.8082,1107.0
2023-01-30 14:30:00,474.26,474.32,474.08,474.21,5552.0,459.8276,459.8858,459.6531,459.7791,5552.0
2023-01-30 14:35:00,474.21,474.6,474.04,474.46,4505.0,459.7791,460.1572,459.6143,460.0215,4505.0
2023-01-30 14:40:00,474.37,474.38,473.98,474.12,5746.0,459.9342,459.9439,459.5561,459.6918,5746.0
2023-01-30 14:45:00,474.08,474.09,473.65,473.75,3102.0,459.6531,459.6628,459.2361,459.3331,3102.0
2023-01-30 14:50:00,473.76,473.76,473.56,473.73,3160.0,459.3428,459.3428,459.1489,459.3137,3160.0
2023-01-30 14:55:00,473.58,473.92,473.46,473.9,2530.0,459.1683,459.4979,459.0519,459.4785,2530.0
2023-01-30 15:00:00,474.0,474.29,473.74,474.28,5715.0,459.5755,459.8567,459.3234,459.847,5715.0
2023-01-30 15:05:00,474.16,474.18,473.53,473.65,2589.0,459.7306,459.75,459.1198,459.2361,2589.0
2023-01-30 15:10:00,473.59,473.92,473.56,473.56,3436.0,459.178,459.4979,459.1489,459.1489,3436.0
2023-01-30 15:15:00,473.45,473.47,473.19,473.46,2787.0,459.0422,459.0616,458.7901,459.0519,2787.0
2023-01-30 15:20:00,473.43,473.59,473.04,473.06,3877.0,459.0228,459.178,458.6447,458.6641,3877.0
2023-01-30 15:25:00,473.1,473.14,472.94,473.03,2592.0,458.7029,458.7417,458.5478,458.635,2592.0
2023-01-30 15:30:00,472.96,473.59,472.82,473.5,6600.0,458.5671,459.178,458.4314,459.0907,6600.0
2023-01-30 15:35:00,473.45,473.87,473.45,473.85,5604.0,459.0422,459.4494,459.0422,459.4301,5604.0
2023-01-30 15:40:00,473.81,473.86,473.41,473.53,2005.0,459.3913,459.4398,459.0034,459.1198,2005.0
2023-01-30 15:45:00,473.52,473.57,473.0,473.18,3204.0,459.1101,459.1586,458.6059,458.7804,3204.0
2023-01-30 15:50:00,472.9,473.36,472.64,472.64,7127.0,458.509,458.955,458.2569,458.2569,7127.0
2023-01-30 15:55:00,472.42,472.58,472.13,472.4,31419.0,458.0436,458.1987,457.7624,458.0242,31419.0
2023-01-31 09:30:00,473.25,474.95,473.25,474.76,15581.0,458.8483,460.4966,458.8483,460.3124,15581.0
2023-01-31 09:35:00,474.32,474.49,473.78,474.3,4024.0,459.8858,460.0506,459.3622,459.8664,4024.0
2023-01-31 09:40:00,474.23,475.16,474.23,474.79,4900.0,459.7985,460.7002,459.7985,460.3415,4900.0
2023-01-31 09:45:00,474.39,475.04,474.39,475.04,5967.0,459.9536,460.5838,459.9536,460.5838,5967.0
2023-01-31 09:50:00,475.12,475.35,474.76,475.34,4724.0,460.6614,460.8844,460.3124,460.8747,4724.0
2023-01-31 09:55:00,475.34,475.64,474.38,474.38,2820.0,460.8747,461.1656,459.9439,459.9439,2820.0
2023-01-31 10:00:00,474.36,474.72,474.21,474.32,3435.0,459.9245,460.2736,459.7791,459.8858,3435.0
2023-01-31 10:05:00,474.38,475.43,473.53,473.53,5351.0,459.9439,460.962,459.1198,459.1198,5351.0
2023-01-31 10:10:00,473.6,475.19,473.6,475.19,8887.0,459.1877,460.7293,459.1877,460.7293,8887.0
2023-01-31 10:15:00,475.3,476.01,475.16,476.0,10884.0,460.8359,461.5243,460.7002,461.5146,10884.0
2023-01-31 10:20:00,476.01,476.08,475.71,475.91,5712.0,461.5243,461.5922,461.2335,461.4274,5712.0
2023-01-31 10:25:00,476.01,476.28,475.36,476.26,3311.0,461.5243,461.7861,460.8941,461.7667,3311.0
2023-01-31 10:30:00,476.5,476.66,476.39,476.66,1954.0,461.9994,462.1545,461.8928,462.1545,1954.0
2023-01-31 10:35:00,476.56,476.77,476.37,476.37,1750.0,462.0576,462.2612,461.8734,461.8734,1750.0
2023-01-31 10:40:00,476.33,477.26,476.33,477.18,3372.0,461.8346,462.7363,461.8346,462.6587,3372.0
2023-01-31 10:45:00,477.34,477.56,477.21,477.46,6838.0,462.8139,463.0272,462.6878,462.9302,6838.0
2023-01-31 10:50:00,477.55,477.83,477.19,477.45,5917.0,463.0175,463.2889,462.6684,462.9205,5917.0
2023-01-31 10:55:00,477.5,477.78,477.44,477.57,2948.0,462.969,463.2405,462.9108,463.0369,2948.0
2023-01-31 11:00:00,477.79,478.23,477.79,478.05,1483.0,463.2502,463.6768,463.2502,463.5022,1483.0
2023-01-31 11:05:00,478.15,478.15,477.92,478.13,2863.0,463.5992,463.5992,463.3762,463.5798,2863.0
2023-01-31 11:10:00,477.94,477.95,477.6,477.89,6629.0,463.3956,463.4053,463.0659,463.3471,6629.0
2023-01-31 11:15:00,477.88,478.15,477.53,477.58,7279.0,463.3374,463.5992,462.9981,463.0465,7279.0
2023-01-31 11:20:00,477.63,478.2,477.6,477.79,5045.0,463.095,463.6477,463.0659,463.2502,5045.0
2023-01-31 11:25:00,477.71,478.06,477.63,477.85,2125.0,463.1726,463.5119,463.095,463.3083,2125.0
2023-01-31 11:30:00,477.77,478.45,477.77,478.02,7201.0,463.2308,463.8901,463.2308,463.4732,7201.0
2023-01-31 11:35:00,478.18,478.39,477.91,478.07,3207.0,463.6283,463.8319,463.3665,463.5216,3207.0
2023-01-31 11:40:00,478.08,478.59,478.07,478.13,2762.0,463.5313,464.0258,463.5216,463.5798,2762.0
2023-01-31 11:45:00,478.02,478.42,477.99,478.17,9862.0,463.4732,463.861,463.4441,463.6186,9862.0
2023-01-31 11:50:00,478.18,478.61,478.09,478.61,4373.0,463.6283,464.0452,463.541,464.0452,4373.0
2023-01-31 11:55:00,478.63,478.93,478.63,478.67,7198.0,464.0646,464.3555,464.0646,464.1034,7198.0
2023-01-31 12:00:00,478.68,478.77,478.27,478.56,5000.0,464.1131,464.2003,463.7156,463.9967,5000.0
2023-01-31 12:05:00,478.52,478.75,478.28,478.66,2471.0,463.9579,464.1809,463.7252,464.0937,2471.0
2023-01-31 12:10:00,478.6,478.72,478.37,478.42,2718.0,464.0355,464.1519,463.8125,463.861,2718.0
2023-01-31 12:15:00,478.51,479.13,478.49,479.1,3608.0,463.9482,464.5494,463.9289,464.5203,3608.0
2023-01-31 12:20:00,478.99,479.01,478.67,478.75,2013.0,464.4136,464.433,464.1034,464.1809,2013.0
2023-01-31 12:25:00,478.81,478.84,478.6,478.82,1600.0,464.2391,464.2682,464.0355,464.2488,1600.0
2023-01-31 12:30:00,478.77,478.77,478.63,478.71,1360.0,464.2003,464.2003,464.0646,464.1422,1360.0
2023-01-31 12:35:00,478.8,479.18,478.75,479.11,7854.0,464.2294,464.5979,464.1809,464.53,7854.0
2023-01-31 12:40:00,479.16,479.48,479.16,479.37,3851.0,464.5785,464.8887,464.5785,464.7821,3851.0
2023-01-31 12:45:00,479.37,479.44,479.27,479.29,4740.0,464.7821,464.8499,464.6851,464.7045,4740.0
2023-01-31 12:50:00,479.35,479.46,479.25,479.39,2400.0,464.7627,464.8693,464.6657,464.8015,2400.0
2023-01-31 12:55:00,479.4,479.42,479.17,479.22,4102.0,464.8112,464.8306,464.5882,464.6366,4102.0
2023-01-31 13:00:00,479.34,479.52,479.24,479.52,1533.0,464.753,464.9275,464.656,464.9275,1533.0
2023-01-31 13:05:00,479.63,479.7,479.56,479.56,1800.0,465.0342,465.102,464.9663,464.9663,1800.0
2023-01-31 13:10:00,479.57,479.59,479.34,479.5,2600.0,464.976,464.9954,464.753,464.9081,2600.0
2023-01-31 13:15:00,479.57,479.57,479.31,479.42,2700.0,464.976,464.976,464.7239,464.8306,2700.0
2023-01-31 13:20:00,479.43,479.53,479.12,479.12,3000.0,464.8402,464.9372,464.5397,464.5397,3000.0
2023-01-31 13:25:00,479.21,479.53,479.21,479.49,3200.0,464.6269,464.9372,464.6269,464.8984,3200.0
2023-01-31 13:30:00,479.56,479.56,479.35,479.53,3797.0,464.9663,464.9663,464.7627,464.9372,3797.0
2023-01-31 13:35:00,479.45,479.59,479.32,479.46,3890.0,464.8596,464.9954,464.7336,464.8693,3890.0
2023-01-31 13:40:00,479.52,479.75,479.51,479.54,3000.0,464.9275,465.1505,464.9178,464.9469,3000.0
2023-01-31 13:45:00,479.63,480.15,479.63,480.04,5700.0,465.0342,465.5383,465.0342,465.4317,5700.0
2023-01-31 13:50:00,480.16,480.16,479.95,480.0,5511.0,465.548,465.548,465.3444,465.3929,5511.0
2023-01-31 13:55:00,480.0,480.17,479.94,480.1,3869.0,465.3929,465.5577,465.3347,465.4899,3869.0
2023-01-31 14:00:00,480.21,480.3,480.15,480.18,5250.0,465.5965,465.6838,465.5383,465.5674,5250.0
2023-01-31 14:05:00,480.17,480.43,480.08,480.4,6163.0,465.5577,465.8098,465.4705,465.7807,6163.0
2023-01-31 14:10:00,480.36,480.38,480.26,480.38,1603.0,465.7419,465.7613,465.645,465.7613,1603.0
2023-01-31 14:15:00,480.3,480.4,480.05,480.05,7446.0,465.6838,465.7807,465.4414,465.4414,7446.0
2023-01-31 14:20:00,480.19,480.49,480.17,480.34,7904.0,465.5771,465.868,465.5577,465.7226,7904.0
2023-01-31 14:25:00,480.24,480.47,480.24,480.44,2150.0,465.6256,465.8486,465.6256,465.8195,2150.0
2023-01-31 14:30:00,480.46,480.61,480.43,480.53,8462.0,465.8389,465.9843,465.8098,465.9068,8462.0
2023-01-31 14:35:00,480.6,480.64,480.24,480.27,3376.0,465.9746,466.0134,465.6256,465.6547,3376.0
2023-01-31 14:40:00,480.32,480.62,480.32,480.43,2800.0,465.7032,465.994,465.7032,465.8098,2800.0
2023-01-31 14:45:00,480.49,480.71,480.3,480.71,3167.0,465.868,466.0813,465.6838,466.0813,3167.0
2023-01-31 14:50:00,480.73,481.02,480.67,480.92,12018.0,466.1007,466.3819,466.0425,466.2849,12018.0
2023-01-31 14:55:00,480.92,480.96,480.68,480.7,4630.0,466.2849,466.3237,466.0522,466.0716,4630.0
2023-01-31 15:00:00,480.69,481.06,480.69,481.06,2174.0,466.0619,466.4206,466.0619,466.4206,2174.0
2023-01-31 15:05:00,481.04,481.15,480.72,480.77,1500.0,466.4013,466.5079,466.091,466.1395,1500.0
2023-01-31 15:10:00,480.7,480.7,480.01,480.18,5365.0,466.0716,466.0716,465.4026,465.5674,5365.0
2023-01-31 15:15:00,480.23,480.48,480.0,480.02,8549.0,465.6159,465.8583,465.3929,465.4123,8549.0
2023-01-31 15:20:00,480.12,480.4,480.03,480.29,7779.0,465.5093,465.7807,465.422,465.6741,7779.0
2023-01-31 15:25:00,480.34,480.53,480.11,480.18,7240.0,465.7226,465.9068,465.4996,465.5674,7240.0
2023-01-31 15:30:00,480.34,480.86,480.34,480.82,8066.0,465.7226,466.2267,465.7226,466.188,8066.0
2023-01-31 15:35:00,480.82,480.92,480.62,480.92,2853.0,466.188,466.2849,465.994,466.2849,2853.0
2023-01-31 15:40:00,480.84,481.61,480.84,481.61,16567.0,466.2073,466.9539,466.2073,466.9539,16567.0
2023-01-31 15:45:00,481.6,481.96,481.49,481.52,28435.0,466.9442,467.2933,466.8376,466.8666,28435.0
2023-01-31 15:50:00,481.55,482.96,481.54,482.92,34930.0,466.8957,468.2628,466.886,468.224,34930.0
2023-01-31 15:55:00,482.95,483.83,482.64,483.8,165136.0,468.2531,469.1064,467.9526,469.0773,165136.0
2023-02-01 09:30:00,483.03,483.7,482.41,483.47,20288.0,468.3307,468.9803,467.7296,468.7573,20288.0
2023-02-01 09:35:00,483.36,484.37,483.23,484.33,53643.0,468.6507,469.6299,468.5246,469.5911,53643.0
2023-02-01 09:40:00,484.14,484.14,482.4,482.46,11157.0,469.4069,469.4069,467.7199,467.778,11157.0
2023-02-01 09:45:00,482.57,484.05,482.56,483.89,18879.0,467.8847,469.3197,467.875,469.1645,18879.0
2023-02-01 09:50:00,483.96,485.02,483.96,485.0,16555.0,469.2324,470.2601,469.2324,470.2407,16555.0
2023-02-01 09:55:00,485.02,485.12,484.72,485.05,7798.0,470.2601,470.3571,469.9693,470.2892,7798.0
2023-02-01 10:00:00,485.26,485.26,482.99,483.5,8436.0,470.4928,470.4928,468.2919,468.7864,8436.0
2023-02-01 10:05:00,483.49,483.93,483.22,483.66,12477.0,468.7767,469.2033,468.5149,468.9415,12477.0
2023-02-01 10:10:00,483.98,484.19,483.61,484.18,2675.0,469.2518,469.4554,468.893,469.4457,2675.0
2023-02-01 10:15:00,484.26,484.27,483.86,483.96,1918.0,469.5233,469.533,469.1354,469.2324,1918.0
2023-02-01 10:20:00,484.01,484.26,483.44,484.2,29741.0,469.2809,469.5233,468.7282,469.4651,29741.0
2023-02-01 10:25:00,484.31,484.55,484.12,484.53,8117.0,469.5717,469.8044,469.3875,469.785,8117.0
2023-02-01 10:30:00,484.51,484.79,484.37,484.39,10937.0,469.7657,470.0371,469.6299,469.6493,10937.0
2023-02-01 10:35:00,484.47,484.47,484.13,484.13,5414.0,469.7269,469.7269,469.3972,469.3972,5414.0
2023-02-01 10:40:00,484.35,484.45,483.56,483.56,1000.0,469.6105,469.7075,468.8446,468.8446,1000.0
2023-02-01 10:45:00,483.31,483.48,482.99,483.12,7078.0,468.6022,468.767,468.2919,468.418,7078.0
2023-02-01 10:50:00,483.2,483.22,482.37,482.73,4431.0,468.4955,468.5149,467.6908,468.0398,4431.0
2023-02-01 10:55:00,482.74,483.05,482.51,482.61,11156.0,468.0495,468.3501,467.8265,467.9235,11156.0
2023-02-01 11:00:00,482.7,483.44,482.54,483.4,15878.0,468.0107,468.7282,467.8556,468.6894,15878.0
2023-02-01 11:05:00,483.35,483.47,482.85,482.99,13128.0,468.641,468.7573,468.1562,468.2919,13128.0
2023-02-01 11:10:00,483.08,483.25,482.89,483.18,7160.0,468.3792,468.544,468.195,468.4761,7160.0
2023-02-01 11:15:00,483.14,483.29,483.04,483.05,1000.0,468.4373,468.5828,468.3404,468.3501,1000.0
2023-02-01 11:20:00,483.27,483.62,483.26,483.42,3262.0,468.5634,468.9027,468.5537,468.7088,3262.0
2023-02-01 11:25:00,483.41,484.17,483.41,484.11,5712.0,468.6991,469.436,468.6991,469.3778,5712.0
2023-02-01 11:30:00,484.04,484.04,483.74,483.74,2992.0,469.31,469.31,469.0191,469.0191,2992.0
2023-02-01 11:35:00,483.59,483.71,483.39,483.58,1604.0,468.8737,468.99,468.6797,468.864,1604.0
2023-02-01 11:40:00,483.54,483.76,483.48,483.59,4155.0,468.8252,469.0385,468.767,468.8737,4155.0
2023-02-01 11:45:00,483.54,483.54,483.2,483.2,1572.0,468.8252,468.8252,468.4955,468.4955,1572.0
2023-02-01 11:50:00,483.11,483.11,482.86,482.88,1700.0,468.4083,468.4083,468.1659,468.1853,1700.0
2023-02-01 11:55:00,482.83,482.9,482.51,482.62,4572.0,468.1368,468.2047,467.8265,467.9332,4572.0
2023-02-01 12:00:00,482.57,482.62,482.41,482.54,1442.0,467.8847,467.9332,467.7296,467.8556,1442.0
2023-02-01 12:05:00,482.5,482.51,482.22,482.22,2135.0,467.8168,467.8265,467.5453,467.5453,2135.0
2023-02-01 12:10:00,482.37,482.47,481.97,482.32,6900.0,467.6908,467.7877,467.303,467.6423,6900.0
2023-02-01 12:15:00,482.26,482.26,481.75,481.75,3800.0,467.5841,467.5841,467.0896,467.0896,3800.0
2023-02-01 12:20:00,481.73,482.45,481.73,482.45,2190.0,467.0703,467.7683,467.0703,467.7683,2190.0
2023-02-01 12:25:00,482.5,482.5,482.09,482.34,1800.0,467.8168,467.8168,467.4193,467.6617,1800.0
2023-02-01 12:30:00,482.47,482.7,482.3,482.45,2450.0,467.7877,468.0107,467.6229,467.7683,2450.0
2023-02-01 12:35:00,482.3,482.72,482.23,482.51,2780.0,467.6229,468.0301,467.555,467.8265,2780.0
2023-02-01 12:40:00,482.43,482.63,482.43,482.5,4103.0,467.749,467.9429,467.749,467.8168,4103.0
2023-02-01 12:45:00,482.39,482.55,482.31,482.31,1707.0,467.7102,467.8653,467.6326,467.6326,1707.0
2023-02-01 12:50:00,482.26,482.6,482.26,482.53,1987.0,467.5841,467.9138,467.5841,467.8459,1987.0
2023-02-01 12:55:00,482.51,482.69,482.28,482.28,1680.0,467.8265,468.001,467.6035,467.6035,1680.0
2023-02-01 13:00:00,482.17,482.64,482.08,482.64,3099.0,467.4969,467.9526,467.4096,467.9526,3099.0
2023-02-01 13:05:00,482.64,483.21,482.62,482.87,9100.0,467.9526,468.5052,467.9332,468.1756,9100.0
2023-02-01 13:10:00,482.78,482.78,482.37,482.67,4345.0,468.0883,468.0883,467.6908,467.9817,4345.0
2023-02-01 13:15:00,482.61,482.61,482.17,482.22,4437.0,467.9235,467.9235,467.4969,467.5453,4437.0
2023-02-01 13:20:00,482.27,482.62,482.24,482.62,5181.0,467.5938,467.9332,467.5647,467.9332,5181.0
2023-02-01 13:25:00,482.63,482.72,482.46,482.71,44027.0,467.9429,468.0301,467.778,468.0204,44027.0
2023-02-01 13:30:00,482.86,483.37,482.82,483.37,9636.0,468.1659,468.6604,468.1271,468.6604,9636.0
2023-02-01 13:35:00,483.43,483.43,482.95,482.97,23489.0,468.7185,468.7185,468.2531,468.2725,23489.0
2023-02-01 13:40:00,483.31,483.31,482.99,483.1,7402.0,468.6022,468.6022,468.2919,468.3986,7402.0
2023-02-01 13:45:00,483.08,483.1,482.55,482.82,13721.0,468.3792,468.3986,467.8653,468.1271,13721.0
2023-02-01 13:50:00,482.84,482.99,482.76,482.88,14874.0,468.1465,468.2919,468.0689,468.1853,14874.0
2023-02-01 13:55:00,482.89,483.77,482.81,483.28,7745.0,468.195,469.0482,468.1174,468.5731,7745.0
2023-02-01 14:00:00,482.4,483.37,481.25,481.91,17337.0,467.7199,468.6604,466.6049,467.2448,17337.0
2023-02-01 14:05:00,482.19,484.16,482.02,483.62,4394.0,467.5163,469.4263,467.3514,468.9027,4394.0
2023-02-01 14:10:00,483.49,484.1,483.47,483.69,2726.0,468.7767,469.3681,468.7573,468.9706,2726.0
2023-02-01 14:15:00,483.89,484.08,483.15,483.6,5523.0,469.1645,469.3487,468.447,468.8834,5523.0
2023-02-01 14:20:00,483.73,484.09,483.72,483.73,1479.0,469.0094,469.3584,468.9997,469.0094,1479.0
2023-02-01 14:25:00,483.6,484.03,483.6,483.6,3172.0,468.8834,469.3003,468.8834,468.8834,3172.0
2023-02-01 14:30:00,483.77,483.92,481.04,482.26,18743.0,469.0482,469.1936,466.4013,467.5841,18743.0
2023-02-01 14:35:00,482.32,486.13,481.99,486.11,25987.0,467.6423,471.3364,467.3223,471.317,25987.0
2023-02-01 14:40:00,486.26,488.27,485.87,487.78,26069.0,471.4624,473.4112,471.0843,472.9361,26069.0
2023-02-01 14:45:00,488.15,489.02,487.9,488.34,13031.0,473.2949,474.1384,473.0525,473.4791,13031.0
2023-02-01 14:50:00,488.6,489.53,488.37,488.98,10264.0,473.7312,474.6329,473.5082,474.0996,10264.0
2023-02-01 14:55:00,489.11,489.44,488.01,488.3,7436.0,474.2257,474.5456,473.1591,473.4403,7436.0
2023-02-01 15:00:00,488.65,490.1,488.49,490.1,11868.0,473.7797,475.1855,473.6245,475.1855,11868.0
2023-02-01 15:05:00,490.12,491.79,490.08,491.6,34903.0,475.2049,476.8241,475.1662,476.6399,34903.0
2023-02-01 15:10:00,491.67,491.67,490.55,490.76,12087.0,476.7078,476.7078,475.6219,475.8255,12087.0
2023-02-01 15:15:00,491.03,491.2,489.56,491.2,19414.0,476.0872,476.2521,474.662,476.2521,19414.0
2023-02-01 15:20:00,491.31,491.38,490.21,490.92,15509.0,476.3587,476.4266,475.2922,475.9806,15509.0
2023-02-01 15:25:00,491.03,491.91,490.85,491.83,14497.0,476.0872,476.9405,475.9127,476.8629,14497.0
2023-02-01 15:30:00,491.89,492.65,491.57,492.65,19632.0,476.9211,477.6579,476.6108,477.6579,19632.0
2023-02-01 15:35:00,492.72,494.37,492.7,493.98,22986.0,477.7258,479.3256,477.7064,478.9475,22986.0
2023-02-01 15:40:00,493.99,494.65,493.34,493.6,34467.0,478.9572,479.5971,478.3269,478.579,34467.0
2023-02-01 15:45:00,493.7,493.8,491.9,491.98,14975.0,478.676,478.7729,476.9308,477.0083,14975.0
2023-02-01 15:50:00,491.73,491.73,490.16,490.61,18884.0,476.7659,476.7659,475.2437,475.68,18884.0
2023-02-01 15:55:00,490.51,491.52,490.51,491.52,46872.0,475.5831,476.5623,475.5831,476.5623,46872.0
2023-02-02 09:30:00,494.27,495.21,494.07,494.54,45081.0,479.2286,480.14,479.0347,479.4904,45081.0
2023-02-02 09:35:00,494.96,494.96,493.79,494.38,12299.0,479.8976,479.8976,478.7633,479.3353,12299.0
2023-02-02 09:40:00,494.49,495.14,494.21,494.84,7485.0,479.442,480.0722,479.1705,479.7813,7485.0
2023-02-02 09:45:00,494.88,495.71,494.28,495.59,14417.0,479.8201,480.6248,479.2383,480.5085,14417.0
2023-02-02 09:50:00,495.42,495.72,494.19,494.69,23380.0,480.3437,480.6345,479.1511,479.6359,23380.0
2023-02-02 09:55:00,494.71,494.71,493.4,493.57,6227.0,479.6553,479.6553,478.3851,478.5499,6227.0
2023-02-02 10:00:00,493.69,494.43,492.93,493.85,7436.0,478.6663,479.3838,477.9294,478.8214,7436.0
2023-02-02 10:05:00,493.78,494.0,493.21,493.63,7500.0,478.7536,478.9669,478.2009,478.6081,7500.0
2023-02-02 10:10:00,493.27,493.54,492.76,493.35,4704.0,478.2591,478.5209,477.7646,478.3366,4704.0
2023-02-02 10:15:00,493.5,494.66,493.29,494.66,6968.0,478.4821,479.6068,478.2785,479.6068,6968.0
2023-02-02 10:20:00,494.72,495.04,493.91,495.04,6323.0,479.665,479.9752,478.8796,479.9752,6323.0
2023-02-02 10:25:00,494.76,495.52,494.67,495.22,5205.0,479.7037,480.4406,479.6165,480.1497,5205.0
2023-02-02 10:30:00,495.49,496.82,495.35,496.67,10656.0,480.4115,481.701,480.2758,481.5556,10656.0
2023-02-02 10:35:00,496.58,497.25,496.58,497.25,8120.0,481.4684,482.118,481.4684,482.118,8120.0
2023-02-02 10:40:00,497.37,497.8,497.22,497.38,6300.0,482.2343,482.6512,482.0889,482.244,6300.0
2023-02-02 10:45:00,497.42,497.63,497.18,497.63,4634.0,482.2828,482.4864,482.0501,482.4864,4634.0
2023-02-02 10:50:00,497.67,498.53,497.39,498.38,5487.0,482.5252,483.359,482.2537,483.2136,5487.0
2023-02-02 10:55:00,498.41,498.51,498.0,498.35,3353.0,483.2427,483.3396,482.8451,483.1845,3353.0
2023-02-02 11:00:00,498.35,498.44,497.92,498.44,19973.0,483.1845,483.2717,482.7676,483.2717,19973.0
2023-02-02 11:05:00,498.37,498.39,497.97,498.24,4818.0,483.2039,483.2233,482.8161,483.0778,4818.0
2023-02-02 11:10:00,498.29,498.43,498.15,498.15,1200.0,483.1263,483.2621,482.9906,482.9906,1200.0
2023-02-02 11:15:00,498.16,498.16,497.4,497.65,5754.0,483.0003,483.0003,482.2634,482.5058,5754.0
2023-02-02 11:20:00,497.37,498.58,497.37,498.58,3553.0,482.2343,483.4075,482.2343,483.4075,3553.0
2023-02-02 11:25:00,498.34,498.48,498.04,498.16,2000.0,483.1748,483.3105,482.8839,483.0003,2000.0
2023-02-02 11:30:00,497.97,498.31,497.77,498.18,3785.0,482.8161,483.1457,482.6221,483.0197,3785.0
2023-02-02 11:35:00,498.04,498.18,497.58,497.7,2620.0,482.8839,483.0197,482.4379,482.5543,2620.0
2023-02-02 11:40:00,497.7,497.84,497.3,497.68,2203.0,482.5543,482.69,482.1664,482.5349,2203.0
2023-02-02 11:45:00,497.75,497.87,497.61,497.8,13041.0,482.6027,482.7191,482.467,482.6512,13041.0
2023-02-02 11:50:00,497.84,497.85,497.34,497.76,3210.0,482.69,482.6997,482.2052,482.6124,3210.0
2023-02-02 11:55:00,497.7,497.72,496.97,497.17,3361.0,482.5543,482.5737,481.8465,482.0404,3361.0
2023-02-02 12:00:00,497.13,497.63,497.13,497.52,828.0,482.0016,482.4864,482.0016,482.3797,828.0
2023-02-02 12:05:00,497.42,497.84,497.18,497.18,1485.0,482.2828,482.69,482.0501,482.0501,1485.0
2023-02-02 12:10:00,497.21,497.88,497.21,497.86,1554.0,482.0792,482.7288,482.0792,482.7094,1554.0
2023-02-02 12:15:00,498.06,498.06,497.67,497.71,1942.0,482.9033,482.9033,482.5252,482.564,1942.0
2023-02-02 12:20:00,497.52,497.9,497.52,497.85,1692.0,482.3797,482.7482,482.3797,482.6997,1692.0
2023-02-02 12:25:00,497.92,498.16,497.78,497.78,2547.0,482.7676,483.0003,482.6318,482.6318,2547.0
2023-02-02 12:30:00,497.77,498.05,497.63,498.05,2604.0,482.6221,482.8936,482.4864,482.8936,2604.0
2023-02-02 12:35:00,498.24,498.24,498.02,498.04,1595.0,483.0778,483.0778,482.8645,482.8839,1595.0
2023-02-02 12:40:00,497.64,497.65,497.42,497.62,2320.0,482.4961,482.5058,482.2828,482.4767,2320.0
2023-02-02 12:45:00,497.57,497.58,497.37,497.58,1344.0,482.4282,482.4379,482.2343,482.4379,1344.0
2023-02-02 12:50:00,497.48,497.82,497.4,497.82,1314.0,482.341,482.6706,482.2634,482.6706,1314.0
2023-02-02 12:55:00,497.86,497.97,497.77,497.97,600.0,482.7094,482.8161,482.6221,482.8161,600.0
2023-02-02 13:00:00,498.15,498.36,498.07,498.36,781.0,482.9906,483.1942,482.913,483.1942,781.0
2023-02-02 13:05:00,498.3,498.31,497.71,497.71,1885.0,483.136,483.1457,482.564,482.564,1885.0
2023-02-02 13:10:00,497.67,497.98,497.67,497.74,1000.0,482.5252,482.8257,482.5252,482.5931,1000.0
2023-02-02 13:15:00,497.8,497.82,497.5,497.72,1360.0,482.6512,482.6706,482.3604,482.5737,1360.0
2023-02-02 13:20:00,497.79,497.96,497.52,497.94,2041.0,482.6415,482.8064,482.3797,482.787,2041.0
2023-02-02 13:25:00,497.94,497.97,497.54,497.75,1655.0,482.787,482.8161,482.3991,482.6027,1655.0
2023-02-02 13:30:00,497.82,498.16,497.82,498.16,2408.0,482.6706,483.0003,482.6706,483.0003,2408.0
2023-02-02 13:35:00,498.12,498.3,498.07,498.22,2600.0,482.9615,483.136,482.913,483.0584,2600.0
2023-02-02 13:40:00,498.21,498.55,498.21,498.29,5450.0,483.0487,483.3784,483.0487,483.1263,5450.0
2023-02-02 13:45:00,498.33,498.71,498.2,498.61,3254.0,483.1651,483.5335,483.0391,483.4366,3254.0
2023-02-02 13:50:00,498.69,498.94,498.52,498.94,2409.0,483.5141,483.7565,483.3493,483.7565,2409.0
2023-02-02 13:55:00,499.04,499.27,498.78,499.27,1700.0,483.8535,484.0765,483.6014,484.0765,1700.0
2023-02-02 14:00:00,499.33,499.48,498.87,498.87,6277.0,484.1347,484.2801,483.6887,483.6887,6277.0
2023-02-02 14:05:00,498.73,498.92,498.3,498.3,9521.0,483.5529,483.7371,483.136,483.136,9521.0
2023-02-02 14:10:00,498.31,498.32,496.7,497.04,9550.0,483.1457,483.1554,481.5847,481.9144,9550.0
2023-02-02 14:15:00,496.67,497.26,496.54,496.9,10222.0,481.5556,482.1277,481.4296,481.7786,10222.0
2023-02-02 14:20:00,497.19,497.19,496.38,496.38,1104.0,482.0598,482.0598,481.2744,481.2744,1104.0
2023-02-02 14:25:00,496.54,496.62,496.17,496.18,16655.0,481.4296,481.5071,481.0708,481.0805,16655.0
2023-02-02 14:30:00,496.17,496.32,495.19,495.3,3900.0,481.0708,481.2163,480.1207,480.2273,3900.0
2023-02-02 14:35:00,495.36,495.83,494.8,495.23,5150.0,480.2855,480.7412,479.7425,480.1594,5150.0
2023-02-02 14:40:00,495.21,495.25,494.52,495.1,3131.0,480.14,480.1788,479.471,480.0334,3131.0
2023-02-02 14:45:00,494.73,495.17,494.41,495.16,4894.0,479.6746,480.1013,479.3644,480.0916,4894.0
2023-02-02 14:50:00,495.41,495.47,494.5,494.76,2970.0,480.334,480.3921,479.4516,479.7037,2970.0
2023-02-02 14:55:00,494.62,494.62,493.72,493.77,19645.0,479.568,479.568,478.6954,478.7439,19645.0
2023-02-02 15:00:00,493.68,494.3,493.43,493.71,7921.0,478.6566,479.2577,478.4142,478.6857,7921.0
2023-02-02 15:05:00,494.11,495.08,493.81,494.05,7285.0,479.0735,480.014,478.7826,479.0153,7285.0
2023-02-02 15:10:00,494.04,494.75,494.04,494.73,23504.0,479.0056,479.694,479.0056,479.6746,23504.0
2023-02-02 15:15:00,494.48,494.92,494.28,494.82,4800.0,479.4323,479.8589,479.2383,479.7619,4800.0
2023-02-02 15:20:00,494.77,495.22,494.55,494.94,6183.0,479.7134,480.1497,479.5001,479.8783,6183.0
2023-02-02 15:25:00,494.99,495.5,494.62,495.12,9049.0,479.9267,480.4212,479.568,480.0528,9049.0
2023-02-02 15:30:00,495.37,495.67,495.37,495.67,3815.0,480.2952,480.586,480.2952,480.586,3815.0
2023-02-02 15:35:00,495.86,495.96,495.28,495.29,8533.0,480.7703,480.8672,480.2079,480.2176,8533.0
2023-02-02 15:40:00,495.35,495.38,494.56,495.19,7152.0,480.2758,480.3049,479.5098,480.1207,7152.0
2023-02-02 15:45:00,495.12,495.5,494.86,495.22,5208.0,480.0528,480.4212,479.8007,480.1497,5208.0
2023-02-02 15:50:00,495.37,496.45,495.37,496.24,25786.0,480.2952,481.3423,480.2952,481.1387,25786.0
2023-02-02 15:55:00,496.23,497.32,496.16,497.32,94710.0,481.129,482.1858,481.0611,482.1858,94710.0
2023-02-03 09:30:00,492.71,495.92,492.38,494.99,39731.0,477.7161,480.8284,477.3962,479.9267,39731.0
2023-02-03 09:35:00,494.99,495.03,493.51,494.54,7804.0,479.9267,479.9655,478.4918,479.4904,7804.0
2023-02-03 09:40:00,494.42,495.59,494.42,495.07,9861.0,479.3741,480.5085,479.3741,480.0043,9861.0
2023-02-03 09:45:00,494.83,495.71,494.53,495.13,8160.0,479.7716,480.6248,479.4807,480.0625,8160.0
2023-02-03 09:50:00,495.03,495.03,493.6,494.72,19801.0,479.9655,479.9655,478.579,479.665,19801.0
2023-02-03 09:55:00,494.87,494.89,494.05,494.23,12513.0,479.8104,479.8298,479.0153,479.1899,12513.0
2023-02-03 10:00:00,494.26,494.61,492.99,493.79,29444.0,479.219,479.5583,477.9876,478.7633,29444.0
2023-02-03 10:05:00,493.74,493.95,493.13,493.95,18476.0,478.7148,478.9184,478.1233,478.9184,18476.0
2023-02-03 10:10:00,494.11,495.56,493.52,495.32,17557.0,479.0735,480.4794,478.5015,480.2467,17557.0
2023-02-03 10:15:00,495.3,495.84,494.84,494.96,31305.0,480.2273,480.7509,479.7813,479.8976,31305.0
2023-02-03 10:20:00,495.12,495.85,494.96,495.82,8200.0,480.0528,480.7606,479.8976,480.7315,8200.0
2023-02-03 10:25:00,495.99,496.31,495.46,495.78,16475.0,480.8963,481.2066,480.3824,480.6927,16475.0
2023-02-03 10:30:00,495.94,497.0,495.79,497.0,8569.0,480.8478,481.8756,480.7024,481.8756,8569.0
2023-02-03 10:35:00,497.06,497.58,496.65,497.26,15745.0,481.9337,482.4379,481.5362,482.1277,15745.0
2023-02-03 10:40:00,497.23,497.78,496.73,497.7,12384.0,482.0986,482.6318,481.6138,482.5543,12384.0
2023-02-03 10:45:00,497.79,497.9,497.53,497.81,15781.0,482.6415,482.7482,482.3894,482.6609,15781.0
2023-02-03 10:50:00,497.16,497.28,496.61,496.88,3404.0,482.0307,482.147,481.4974,481.7592,3404.0
2023-02-03 10:55:00,496.63,496.81,495.92,496.68,5368.0,481.5168,481.6914,480.8284,481.5653,5368.0
2023-02-03 11:00:00,496.77,497.08,496.65,496.74,4109.0,481.6526,481.9531,481.5362,481.6235,4109.0
2023-02-03 11:05:00,496.47,496.91,496.43,496.53,2501.0,481.3617,481.7883,481.3229,481.4199,2501.0
2023-02-03 11:10:00,496.49,497.11,496.49,497.1,6156.0,481.3811,481.9822,481.3811,481.9725,6156.0
2023-02-03 11:15:00,497.12,497.29,496.65,496.7,2100.0,481.9919,482.1567,481.5362,481.5847,2100.0
2023-02-03 11:20:00,496.74,497.1,496.43,496.93,5220.0,481.6235,481.9725,481.3229,481.8077,5220.0
2023-02-03 11:25:00,496.71,496.94,496.43,496.94,1900.0,481.5944,481.8174,481.3229,481.8174,1900.0
2023-02-03 11:30:00,497.06,497.34,496.91,497.04,4100.0,481.9337,482.2052,481.7883,481.9144,4100.0
2023-02-03 11:35:00,497.12,497.33,495.98,496.14,5387.0,481.9919,482.1955,480.8866,481.0417,5387.0
2023-02-03 11:40:00,495.89,496.81,495.89,496.69,1527.0,480.7993,481.6914,480.7993,481.575,1527.0
2023-02-03 11:45:00,496.62,496.78,495.34,495.34,4682.0,481.5071,481.6623,480.2661,480.2661,4682.0
2023-02-03 11:50:00,495.35,496.35,495.35,496.26,2842.0,480.2758,481.2453,480.2758,481.1581,2842.0
2023-02-03 11:55:00,495.89,496.22,495.03,495.03,5371.0,480.7993,481.1193,479.9655,479.9655,5371.0
2023-02-03 12:00:00,494.89,495.68,494.89,495.64,2427.0,479.8298,480.5957,479.8298,480.557,2427.0
2023-02-03 12:05:00,495.59,496.05,495.59,495.67,852.0,480.5085,480.9545,480.5085,480.586,852.0
2023-02-03 12:10:00,495.92,496.04,495.76,496.04,2100.0,480.8284,480.9448,480.6733,480.9448,2100.0
2023-02-03 12:15:00,496.1,496.21,495.95,496.07,1600.0,481.003,481.1096,480.8575,480.9739,1600.0
2023-02-03 12:20:00,495.97,496.71,495.93,496.71,2300.0,480.8769,481.5944,480.8381,481.5944,2300.0
2023-02-03 12:25:00,496.62,496.85,496.55,496.64,2462.0,481.5071,481.7301,481.4393,481.5265,2462.0
2023-02-03 12:30:00,496.64,496.84,496.62,496.8,1600.0,481.5265,481.7204,481.5071,481.6817,1600.0
2023-02-03 12:35:00,497.29,497.49,497.18,497.46,2670.0,482.1567,482.3507,482.0501,482.3216,2670.0
2023-02-03 12:40:00,497.24,497.49,497.22,497.25,1513.0,482.1083,482.3507,482.0889,482.118,1513.0
2023-02-03 12:45:00,497.34,497.34,497.02,497.05,3370.0,482.2052,482.2052,481.895,481.924,3370.0
2023-02-03 12:50:00,496.89,497.14,496.28,496.52,2170.0,481.7689,482.0113,481.1775,481.4102,2170.0
2023-02-03 12:55:00,496.45,496.68,494.85,494.88,4950.0,481.3423,481.5653,479.791,479.8201,4950.0
2023-02-03 13:00:00,494.67,495.04,494.5,494.57,3453.0,479.6165,479.9752,479.4516,479.5195,3453.0
2023-02-03 13:05:00,494.46,494.76,493.65,493.65,4741.0,479.4129,479.7037,478.6275,478.6275,4741.0
2023-02-03 13:10:00,493.59,493.75,493.34,493.75,7614.0,478.5693,478.7245,478.3269,478.7245,7614.0
2023-02-03 13:15:00,493.88,494.13,493.58,494.06,8599.0,478.8505,479.0929,478.5596,479.025,8599.0
2023-02-03 13:20:00,493.96,494.34,493.79,493.79,3089.0,478.9281,479.2965,478.7633,478.7633,3089.0
2023-02-03 13:25:00,493.82,493.82,493.5,493.63,4146.0,478.7923,478.7923,478.4821,478.6081,4146.0
2023-02-03 13:30:00,493.29,493.56,492.83,493.26,6491.0,478.2785,478.5403,477.8325,478.2494,6491.0
2023-02-03 13:35:00,493.18,494.13,493.05,493.8,6715.0,478.1718,479.0929,478.0458,478.7729,6715.0
2023-02-03 13:40:00,493.88,493.98,492.78,492.94,2314.0,478.8505,478.9475,477.784,477.9391,2314.0
2023-02-03 13:45:00,492.79,493.5,492.38,493.37,8739.0,477.7937,478.4821,477.3962,478.356,8739.0
2023-02-03 13:50:00,493.48,494.2,493.48,494.07,5744.0,478.4627,479.1608,478.4627,479.0347,5744.0
2023-02-03 13:55:00,494.0,494.16,493.51,493.61,3429.0,478.9669,479.122,478.4918,478.5887,3429.0
2023-02-03 14:00:00,493.68,493.86,493.56,493.57,2069.0,478.6566,478.8311,478.5403,478.5499,2069.0
2023-02-03 14:05:00,493.55,494.05,493.48,493.57,4286.0,478.5306,479.0153,478.4627,478.5499,4286.0
2023-02-03 14:10:00,493.54,493.9,493.13,493.82,4470.0,478.5209,478.8699,478.1233,478.7923,4470.0
2023-02-03 14:15:00,493.85,493.85,493.04,493.19,2414.0,478.8214,478.8214,478.0361,478.1815,2414.0
2023-02-03 14:20:00,493.22,493.54,492.95,492.95,3270.0,478.2106,478.5209,477.9488,477.9488,3270.0
2023-02-03 14:25:00,492.98,493.72,492.81,493.65,3149.0,477.9779,478.6954,477.8131,478.6275,3149.0
2023-02-03 14:30:00,493.56,493.6,492.75,493.44,11757.0,478.5403,478.579,477.7549,478.4239,11757.0
2023-02-03 14:35:00,493.5,494.32,493.5,494.28,5010.0,478.4821,479.2771,478.4821,479.2383,5010.0
2023-02-03 14:40:00,494.21,494.39,493.65,493.65,4958.0,479.1705,479.345,478.6275,478.6275,4958.0
2023-02-03 14:45:00,493.79,493.8,493.34,493.5,1544.0,478.7633,478.7729,478.3269,478.4821,1544.0
2023-02-03 14:50:00,493.63,493.71,493.15,493.62,5294.0,478.6081,478.6857,478.1427,478.5984,5294.0
2023-02-03 14:55:00,493.89,493.89,492.74,492.96,6372.0,478.8602,478.8602,477.7452,477.9585,6372.0
2023-02-03 15:00:00,492.9,492.9,491.99,492.22,11808.0,477.9003,477.9003,477.018,477.241,11808.0
2023-02-03 15:05:00,492.17,493.02,491.95,492.99,9219.0,477.1926,478.0167,476.9792,477.9876,9219.0
2023-02-03 15:10:00,492.85,493.5,492.71,493.41,11967.0,477.8519,478.4821,477.7161,478.3948,11967.0
2023-02-03 15:15:00,493.38,494.25,493.13,494.22,8710.0,478.3657,479.2093,478.1233,479.1802,8710.0
2023-02-03 15:20:00,494.16,494.25,493.63,493.92,8286.0,479.122,479.2093,478.6081,478.8893,8286.0
2023-02-03 15:25:00,494.06,494.44,493.8,493.8,4900.0,479.025,479.3935,478.7729,478.7729,4900.0
2023-02-03 15:30:00,493.93,494.37,493.73,493.73,6391.0,478.899,479.3256,478.7051,478.7051,6391.0
2023-02-03 15:35:00,493.41,493.55,492.92,493.0,5650.0,478.3948,478.5306,477.9197,477.9973,5650.0
2023-02-03 15:40:00,493.2,493.63,492.93,492.93,6996.0,478.1912,478.6081,477.9294,477.9294,6996.0
2023-02-03 15:45:00,493.13,493.25,492.56,492.83,9180.0,478.1233,478.2397,477.5707,477.8325,9180.0
2023-02-03 15:50:00,492.91,493.73,492.79,493.73,25253.0,477.91,478.7051,477.7937,478.7051,25253.0
2023-02-03 15:55:00,493.67,493.98,493.44,493.92,105658.0,478.6469,478.9475,478.4239,478.8893,105658.0
2023-02-06 09:30:00,490.77,493.28,490.56,490.73,45685.0,475.8352,478.2688,475.6315,475.7964,45685.0
2023-02-06 09:35:00,490.91,491.53,489.73,491.29,21812.0,475.9709,476.572,474.8268,476.3393,21812.0
2023-02-06 09:40:00,491.28,491.32,489.53,489.83,16607.0,476.3296,476.3684,474.6329,474.9238,16607.0
2023-02-06 09:45:00,489.72,490.23,489.43,490.13,14761.0,474.8171,475.3116,474.5359,475.2146,14761.0
2023-02-06 09:50:00,489.72,491.01,489.37,489.37,10357.0,474.8171,476.0679,474.4778,474.4778,10357.0
2023-02-06 09:55:00,489.91,490.33,489.66,490.2,4859.0,475.0013,475.4085,474.7589,475.2825,4859.0
2023-02-06 10:00:00,490.06,490.56,489.82,490.11,23576.0,475.1468,475.6315,474.9141,475.1952,23576.0
2023-02-06 10:05:00,489.59,490.39,489.41,490.05,6351.0,474.6911,475.4667,474.5165,475.1371,6351.0
2023-02-06 10:10:00,490.04,490.04,488.88,488.93,9201.0,475.1274,475.1274,474.0027,474.0512,9201.0
2023-02-06 10:15:00,488.68,488.68,487.61,487.61,5545.0,473.8088,473.8088,472.7713,472.7713,5545.0
2023-02-06 10:20:00,487.52,487.84,487.26,487.39,8178.0,472.6841,472.9943,472.432,472.558,8178.0
2023-02-06 10:25:00,487.3,487.5,486.96,487.17,5001.0,472.4708,472.6647,472.1411,472.3447,5001.0
2023-02-06 10:30:00,486.86,487.07,486.32,486.84,3700.0,472.0441,472.2478,471.5206,472.0248,3700.0
2023-02-06 10:35:00,487.12,487.47,486.88,487.04,4025.0,472.2962,472.6356,472.0635,472.2187,4025.0
2023-02-06 10:40:00,487.17,487.67,487.17,487.33,2621.0,472.3447,472.8295,472.3447,472.4998,2621.0
2023-02-06 10:45:00,487.3,487.82,487.2,487.74,1700.0,472.4708,472.9749,472.3738,472.8974,1700.0
2023-02-06 10:50:00,487.87,489.15,487.87,488.75,13286.0,473.0234,474.2645,473.0234,473.8766,13286.0
2023-02-06 10:55:00,488.71,489.06,488.55,488.78,3973.0,473.8378,474.1772,473.6827,473.9057,3973.0
2023-02-06 11:00:00,488.62,488.86,488.42,488.5,4050.0,473.7506,473.9833,473.5567,473.6342,4050.0
2023-02-06 11:05:00,488.52,489.47,488.52,488.57,14425.0,473.6536,474.5747,473.6536,473.7021,14425.0
2023-02-06 11:10:00,488.76,488.76,488.45,488.45,700.0,473.8863,473.8863,473.5858,473.5858,700.0
2023-02-06 11:15:00,488.88,489.65,488.88,489.55,3258.0,474.0027,474.7492,474.0027,474.6523,3258.0
2023-02-06 11:20:00,489.35,489.51,489.33,489.39,2204.0,474.4584,474.6135,474.439,474.4972,2204.0
2023-02-06 11:25:00,489.14,489.31,489.14,489.26,458.0,474.2548,474.4196,474.2548,474.3711,458.0
2023-02-06 11:30:00,489.31,489.59,489.13,489.22,5480.0,474.4196,474.6911,474.2451,474.3323,5480.0
2023-02-06 11:35:00,489.24,489.24,489.01,489.01,400.0,474.3517,474.3517,474.1287,474.1287,400.0
2023-02-06 11:40:00,488.6,488.88,488.35,488.86,2079.0,473.7312,474.0027,473.4888,473.9833,2079.0
2023-02-06 11:45:00,488.64,488.66,488.27,488.42,1600.0,473.77,473.7894,473.4112,473.5567,1600.0
2023-02-06 11:50:00,488.29,488.73,488.23,488.39,1169.0,473.4306,473.8572,473.3725,473.5276,1169.0
2023-02-06 11:55:00,488.15,488.38,487.8,488.16,2900.0,473.2949,473.5179,472.9555,473.3046,2900.0
2023-02-06 12:00:00,488.26,488.3,487.8,487.87,3958.0,473.4015,473.4403,472.9555,473.0234,3958.0
2023-02-06 12:05:00,488.05,488.5,488.05,488.31,1420.0,473.1979,473.6342,473.1979,473.45,1420.0
2023-02-06 12:10:00,488.36,488.36,487.74,487.74,300.0,473.4985,473.4985,472.8974,472.8974,300.0
2023-02-06 12:15:00,487.69,488.04,487.43,487.43,2260.0,472.8489,473.1882,472.5968,472.5968,2260.0
2023-02-06 12:20:00,487.62,488.11,487.48,487.75,1800.0,472.781,473.2561,472.6453,472.9071,1800.0
2023-02-06 12:25:00,487.86,488.05,487.85,487.85,400.0,473.0137,473.1979,473.004,473.004,400.0
2023-02-06 12:30:00,487.9,488.5,487.9,488.29,2890.0,473.0525,473.6342,473.0525,473.4306,2890.0
2023-02-06 12:35:00,488.29,488.7,488.24,488.42,1550.0,473.4306,473.8282,473.3821,473.5567,1550.0
2023-02-06 12:40:00,488.32,488.59,488.07,488.08,1800.0,473.4597,473.7215,473.2173,473.227,1800.0
2023-02-06 12:45:00,488.15,488.89,488.13,488.7,5200.0,473.2949,474.0124,473.2755,473.8282,5200.0
2023-02-06 12:50:00,488.59,488.59,488.04,488.16,3540.0,473.7215,473.7215,473.1882,473.3046,3540.0
2023-02-06 12:55:00,488.22,488.27,487.85,487.96,1821.0,473.3628,473.4112,473.004,473.1107,1821.0
2023-02-06 13:00:00,487.98,487.98,487.39,487.67,1282.0,473.1301,473.1301,472.558,472.8295,1282.0
2023-02-06 13:05:00,487.58,487.9,487.56,487.85,1628.0,472.7422,473.0525,472.7228,473.004,1628.0
2023-02-06 13:10:00,487.81,488.22,487.08,488.17,4347.0,472.9652,473.3628,472.2574,473.3143,4347.0
2023-02-06 13:15:00,488.13,488.31,487.97,488.31,2009.0,473.2755,473.45,473.1204,473.45,2009.0
2023-02-06 13:20:00,488.19,488.29,488.06,488.09,2874.0,473.3337,473.4306,473.2076,473.2367,2874.0
2023-02-06 13:25:00,488.14,488.34,487.79,487.85,1400.0,473.2852,473.4791,472.9458,473.004,1400.0
2023-02-06 13:30:00,487.89,488.04,487.75,487.75,2100.0,473.0428,473.1882,472.9071,472.9071,2100.0
2023-02-06 13:35:00,487.77,487.95,487.77,487.9,1100.0,472.9265,473.101,472.9265,473.0525,1100.0
2023-02-06 13:40:00,487.52,487.7,487.35,487.68,3220.0,472.6841,472.8586,472.5192,472.8392,3220.0
2023-02-06 13:45:00,487.66,487.66,487.22,487.3,1516.0,472.8198,472.8198,472.3932,472.4708,1516.0
2023-02-06 13:50:00,487.44,487.88,487.42,487.64,1700.0,472.6065,473.0331,472.5871,472.8004,1700.0
2023-02-06 13:55:00,487.63,488.1,487.54,488.1,1445.0,472.7907,473.2464,472.7035,473.2464,1445.0
2023-02-06 14:00:00,488.06,488.49,488.05,488.49,2385.0,473.2076,473.6245,473.1979,473.6245,2385.0
2023-02-06 14:05:00,488.48,488.49,488.26,488.39,1400.0,473.6148,473.6245,473.4015,473.5276,1400.0
2023-02-06 14:10:00,488.38,488.57,488.22,488.4,6200.0,473.5179,473.7021,473.3628,473.5373,6200.0
2023-02-06 14:15:00,488.45,489.12,488.39,488.87,13391.0,473.5858,474.2354,473.5276,473.993,13391.0
2023-02-06 14:20:00,488.84,488.99,488.4,488.4,3938.0,473.9639,474.1093,473.5373,473.5373,3938.0
2023-02-06 14:25:00,488.27,488.38,488.18,488.24,2812.0,473.4112,473.5179,473.324,473.3821,2812.0
2023-02-06 14:30:00,488.28,488.34,487.99,487.99,1757.0,473.4209,473.4791,473.1398,473.1398,1757.0
2023-02-06 14:35:00,488.06,488.06,487.75,487.79,2600.0,473.2076,473.2076,472.9071,472.9458,2600.0
2023-02-06 14:40:00,487.79,487.88,487.56,487.85,2100.0,472.9458,473.0331,472.7228,473.004,2100.0
2023-02-06 14:45:00,487.84,487.99,487.66,487.93,2373.0,472.9943,473.1398,472.8198,473.0816,2373.0
2023-02-06 14:50:00,487.93,488.14,487.55,488.13,2462.0,473.0816,473.2852,472.7131,473.2755,2462.0
2023-02-06 14:55:00,488.15,488.27,487.96,488.27,2250.0,473.2949,473.4112,473.1107,473.4112,2250.0
2023-02-06 15:00:00,488.3,488.3,487.93,487.93,2311.0,473.4403,473.4403,473.0816,473.0816,2311.0
2023-02-06 15:05:00,487.77,488.0,487.5,488.0,1900.0,472.9265,473.1495,472.6647,473.1495,1900.0
2023-02-06 15:10:00,487.92,487.92,487.42,487.42,3432.0,473.0719,473.0719,472.5871,472.5871,3432.0
2023-02-06 15:15:00,487.36,487.76,487.21,487.75,2600.0,472.5289,472.9168,472.3835,472.9071,2600.0
2023-02-06 15:20:00,487.73,487.8,487.32,487.44,4354.0,472.8877,472.9555,472.4901,472.6065,4354.0
2023-02-06 15:25:00,487.26,487.38,486.97,487.26,2656.0,472.432,472.5483,472.1508,472.432,2656.0
2023-02-06 15:30:00,487.24,487.8,486.78,487.66,7598.0,472.4126,472.9555,471.9666,472.8198,7598.0
2023-02-06 15:35:00,487.75,488.19,487.75,488.02,5982.0,472.9071,473.3337,472.9071,473.1688,5982.0
2023-02-06 15:40:00,488.05,488.29,487.88,487.91,4100.0,473.1979,473.4306,473.0331,473.0622,4100.0
2023-02-06 15:45:00,487.92,488.15,487.65,487.84,4600.0,473.0719,473.2949,472.8101,472.9943,4600.0
2023-02-06 15:50:00,487.83,488.94,487.83,488.75,15720.0,472.9846,474.0608,472.9846,473.8766,15720.0
2023-02-06 15:55:00,488.75,488.75,488.13,488.4,70354.0,473.8766,473.8766,473.2755,473.5373,70354.0
2023-02-07 09:30:00,486.59,486.79,485.16,485.18,20927.0,471.7824,471.9763,470.3959,470.4153,20927.0
2023-02-07 09:35:00,485.14,485.71,484.87,485.58,13286.0,470.3765,470.9291,470.1147,470.8031,13286.0
2023-02-07 09:40:00,485.69,486.0,485.33,486.0,5296.0,470.9097,471.2103,470.5607,471.2103,5296.0
2023-02-07 09:45:00,485.88,485.88,485.06,485.84,5946.0,471.094,471.094,470.2989,471.0552,5946.0
2023-02-07 09:50:00,486.06,486.63,485.86,485.88,4623.0,471.2685,471.8211,471.0746,471.094,4623.0
2023-02-07 09:55:00,486.0,486.43,485.89,486.24,5472.0,471.2103,471.6272,471.1037,471.443,5472.0
2023-02-07 10:00:00,486.48,486.48,485.77,485.97,9167.0,471.6757,471.6757,470.9873,471.1812,9167.0
2023-02-07 10:05:00,485.85,486.13,485.18,485.18,18259.0,471.0649,471.3364,470.4153,470.4153,18259.0
2023-02-07 10:10:00,485.15,485.36,484.58,484.87,9440.0,470.3862,470.5898,469.8335,470.1147,9440.0
2023-02-07 10:15:00,484.93,485.08,484.6,485.02,7329.0,470.1729,470.3183,469.8529,470.2601,7329.0
2023-02-07 10:20:00,485.11,485.29,484.64,484.65,6936.0,470.3474,470.5219,469.8917,469.9014,6936.0
2023-02-07 10:25:00,484.7,484.81,483.84,484.16,4400.0,469.9499,470.0565,469.116,469.4263,4400.0
2023-02-07 10:30:00,484.21,484.54,484.05,484.14,6007.0,469.4748,469.7947,469.3197,469.4069,6007.0
2023-02-07 10:35:00,484.16,484.69,484.15,484.44,5600.0,469.4263,469.9402,469.4166,469.6978,5600.0
2023-02-07 10:40:00,484.28,484.58,484.2,484.53,8654.0,469.5427,469.8335,469.4651,469.785,8654.0
2023-02-07 10:45:00,484.56,484.75,484.44,484.75,6075.0,469.8141,469.9984,469.6978,469.9984,6075.0
2023-02-07 10:50:00,484.77,485.24,484.66,484.8,13759.0,470.0177,470.4734,469.9111,470.0468,13759.0
2023-02-07 10:55:00,484.89,484.9,484.14,484.26,5000.0,470.1341,470.1438,469.4069,469.5233,5000.0
2023-02-07 11:00:00,484.27,484.58,484.27,484.43,5900.0,469.533,469.8335,469.533,469.6881,5900.0
2023-02-07 11:05:00,484.4,485.71,484.4,485.38,8253.0,469.659,470.9291,469.659,470.6092,8253.0
2023-02-07 11:10:00,485.41,485.57,485.28,485.36,3342.0,470.6383,470.7934,470.5122,470.5898,3342.0
2023-02-07 11:15:00,485.45,485.59,485.05,485.05,6668.0,470.6771,470.8128,470.2892,470.2892,6668.0
2023-02-07 11:20:00,485.02,485.18,484.82,484.85,5400.0,470.2601,470.4153,470.0662,470.0953,5400.0
2023-02-07 11:25:00,484.98,485.35,484.91,485.28,3387.0,470.2214,470.5801,470.1535,470.5122,3387.0
2023-02-07 11:30:00,485.31,486.24,485.31,486.21,6438.0,470.5413,471.443,470.5413,471.4139,6438.0
2023-02-07 11:35:00,486.18,486.19,485.66,485.66,2690.0,471.3848,471.3945,470.8807,470.8807,2690.0
2023-02-07 11:40:00,485.7,485.88,485.7,485.86,2100.0,470.9194,471.094,470.9194,471.0746,2100.0
2023-02-07 11:45:00,485.82,485.98,485.82,485.91,500.0,471.0358,471.1909,471.0358,471.1231,500.0
2023-02-07 11:50:00,486.06,486.21,485.82,485.82,5146.0,471.2685,471.4139,471.0358,471.0358,5146.0
2023-02-07 11:55:00,485.76,485.9,485.56,485.8,1812.0,470.9776,471.1134,470.7837,471.0164,1812.0
2023-02-07 12:00:00,485.7,486.4,485.7,486.37,4820.0,470.9194,471.5981,470.9194,471.5691,4820.0
2023-02-07 12:05:00,486.3,486.44,486.19,486.44,3600.0,471.5012,471.6369,471.3945,471.6369,3600.0
2023-02-07 12:10:00,486.23,486.61,486.22,486.39,4238.0,471.4333,471.8018,471.4236,471.5884,4238.0
2023-02-07 12:15:00,486.58,486.68,486.37,486.58,2700.0,471.7727,471.8696,471.5691,471.7727,2700.0
2023-02-07 12:20:00,486.47,486.47,485.99,486.09,3551.0,471.666,471.666,471.2006,471.2976,3551.0
2023-02-07 12:25:00,486.2,486.37,485.94,485.99,1700.0,471.4042,471.5691,471.1521,471.2006,1700.0
2023-02-07 12:30:00,486.05,486.28,485.91,486.04,2100.0,471.2588,471.4818,471.1231,471.2491,2100.0
2023-02-07 12:35:00,486.07,486.32,486.07,486.31,1750.0,471.2782,471.5206,471.2782,471.5109,1750.0
2023-02-07 12:40:00,486.37,488.27,486.31,487.78,13894.0,471.5691,473.4112,471.5109,472.9361,13894.0
2023-02-07 12:45:00,488.33,489.86,488.3,489.85,8249.0,473.4694,474.9528,473.4403,474.9432,8249.0
2023-02-07 12:50:00,490.02,490.85,489.62,490.71,4723.0,475.108,475.9127,474.7202,475.777,4723.0
2023-02-07 12:55:00,490.63,491.38,490.62,490.94,2100.0,475.6994,476.4266,475.6897,476.0,2100.0
2023-02-07 13:00:00,491.05,491.54,489.99,489.99,7239.0,476.1066,476.5817,475.0789,475.0789,7239.0
2023-02-07 13:05:00,490.06,490.53,490.06,490.17,1188.0,475.1468,475.6025,475.1468,475.2534,1188.0
2023-02-07 13:10:00,490.18,490.25,489.34,489.34,2000.0,475.2631,475.331,474.4487,474.4487,2000.0
2023-02-07 13:15:00,489.58,489.58,487.54,488.91,22172.0,474.6814,474.6814,472.7035,474.0318,22172.0
2023-02-07 13:20:00,488.28,488.77,487.53,487.74,5293.0,473.4209,473.896,472.6938,472.8974,5293.0
2023-02-07 13:25:00,487.7,488.26,485.8,485.8,11960.0,472.8586,473.4015,471.0164,471.0164,11960.0
2023-02-07 13:30:00,485.72,485.72,483.26,483.27,23675.0,470.9388,470.9388,468.5537,468.5634,23675.0
2023-02-07 13:35:00,483.38,484.78,483.38,484.36,9482.0,468.67,470.0274,468.67,469.6202,9482.0
2023-02-07 13:40:00,484.57,485.76,484.08,484.45,12182.0,469.8238,470.9776,469.3487,469.7075,12182.0
2023-02-07 13:45:00,484.4,484.4,483.21,483.26,7268.0,469.659,469.659,468.5052,468.5537,7268.0
2023-02-07 13:50:00,483.42,484.75,483.42,484.71,8548.0,468.7088,469.9984,468.7088,469.9596,8548.0
2023-02-07 13:55:00,484.72,484.89,484.48,484.48,4028.0,469.9693,470.1341,469.7366,469.7366,4028.0
2023-02-07 14:00:00,485.15,486.54,485.09,486.47,6717.0,470.3862,471.7339,470.328,471.666,6717.0
2023-02-07 14:05:00,486.41,488.33,486.36,488.19,14702.0,471.6078,473.4694,471.5594,473.3337,14702.0
2023-02-07 14:10:00,488.0,488.5,487.87,488.25,3319.0,473.1495,473.6342,473.0234,473.3918,3319.0
2023-02-07 14:15:00,488.57,489.05,488.28,488.66,6227.0,473.7021,474.1675,473.4209,473.7894,6227.0
2023-02-07 14:20:00,488.63,489.06,488.13,488.85,4882.0,473.7603,474.1772,473.2755,473.9736,4882.0
2023-02-07 14:25:00,488.96,489.37,488.45,488.79,13935.0,474.0802,474.4778,473.5858,473.9154,13935.0
2023-02-07 14:30:00,488.93,490.44,488.81,490.02,11936.0,474.0512,475.5152,473.9348,475.108,11936.0
2023-02-07 14:35:00,489.96,490.23,489.57,489.6,3503.0,475.0498,475.3116,474.6717,474.7008,3503.0
2023-02-07 14:40:00,489.43,490.4,489.43,489.46,7418.0,474.5359,475.4764,474.5359,474.565,7418.0
2023-02-07 14:45:00,489.59,489.84,489.42,489.61,3800.0,474.6911,474.9335,474.5262,474.7105,3800.0
2023-02-07 14:50:00,489.61,489.97,489.2,489.97,2194.0,474.7105,475.0595,474.3129,475.0595,2194.0
2023-02-07 14:55:00,489.89,490.14,489.82,490.1,1948.0,474.9819,475.2243,474.9141,475.1855,1948.0
2023-02-07 15:00:00,490.25,491.14,489.62,489.62,10478.0,475.331,476.1939,474.7202,474.7202,10478.0
2023-02-07 15:05:00,489.91,489.91,488.92,489.03,1222.0,475.0013,475.0013,474.0415,474.1481,1222.0
2023-02-07 15:10:00,489.13,489.75,489.13,489.73,2357.0,474.2451,474.8462,474.2451,474.8268,2357.0
2023-02-07 15:15:00,489.78,490.11,489.78,490.04,2105.0,474.8753,475.1952,474.8753,475.1274,2105.0
2023-02-07 15:20:00,490.18,490.55,490.06,490.08,5723.0,475.2631,475.6219,475.1468,475.1662,5723.0
2023-02-07 15:25:00,489.84,491.16,489.84,491.1,10820.0,474.9335,476.2133,474.9335,476.1551,10820.0
2023-02-07 15:30:00,491.0,491.07,490.42,490.8,10269.0,476.0582,476.126,475.4958,475.8642,10269.0
2023-02-07 15:35:00,490.52,490.94,490.15,490.94,3088.0,475.5928,476.0,475.234,476.0,3088.0
2023-02-07 15:40:00,490.81,490.96,490.58,490.87,5051.0,475.8739,476.0194,475.6509,475.9321,5051.0
2023-02-07 15:45:00,490.9,491.68,490.64,491.68,6471.0,475.9612,476.7175,475.7091,476.7175,6471.0
2023-02-07 15:50:00,491.72,493.05,491.72,492.97,91585.0,476.7562,478.0458,476.7562,477.9682,91585.0
2023-02-07 15:55:00,492.95,493.0,491.64,491.84,55816.0,477.9488,477.9973,476.6787,476.8726,55816.0
2023-02-08 09:30:00,489.1,489.3,487.61,488.13,20304.0,474.216,474.4099,472.7713,473.2755,20304.0
2023-02-08 09:35:00,488.35,489.09,488.06,489.09,2726.0,473.4888,474.2063,473.2076,474.2063,2726.0
2023-02-08 09:40:00,489.35,490.12,489.3,490.1,2813.0,474.4584,475.2049,474.4099,475.1855,2813.0
2023-02-08 09:45:00,489.79,490.14,489.27,489.27,3507.0,474.885,475.2243,474.3808,474.3808,3507.0
2023-02-08 09:50:00,488.83,489.19,488.55,489.1,2156.0,473.9542,474.3032,473.6827,474.216,2156.0
2023-02-08 09:55:00,489.23,490.21,489.09,490.15,5182.0,474.342,475.2922,474.2063,475.234,5182.0
2023-02-08 10:00:00,490.41,490.41,489.57,489.98,5357.0,475.4861,475.4861,474.6717,475.0692,5357.0
2023-02-08 10:05:00,490.2,490.31,489.29,489.65,7026.0,475.2825,475.3892,474.4002,474.7492,7026.0
2023-02-08 10:10:00,489.63,490.02,489.48,489.99,2087.0,474.7298,475.108,474.5844,475.0789,2087.0
2023-02-08 10:15:00,489.93,490.97,489.93,490.8,3702.0,475.0207,476.0291,475.0207,475.8642,3702.0
2023-02-08 10:20:00,490.17,490.2,489.53,489.53,2125.0,475.2534,475.2825,474.6329,474.6329,2125.0
2023-02-08 10:25:00,489.47,489.59,489.28,489.31,1700.0,474.5747,474.6911,474.3905,474.4196,1700.0
2023-02-08 10:30:00,489.0,489.0,487.89,488.28,3968.0,474.119,474.119,473.0428,473.4209,3968.0
2023-02-08 10:35:00,488.23,488.91,488.11,488.91,7335.0,473.3725,474.0318,473.2561,474.0318,7335.0
2023-02-08 10:40:00,488.96,488.97,488.52,488.54,2000.0,474.0802,474.0899,473.6536,473.673,2000.0
2023-02-08 10:45:00,488.52,488.72,488.2,488.48,2200.0,473.6536,473.8475,473.3434,473.6148,2200.0
2023-02-08 10:50:00,488.44,488.44,487.64,488.03,2338.0,473.5761,473.5761,472.8004,473.1785,2338.0
2023-02-08 10:55:00,487.89,488.49,487.88,488.15,1500.0,473.0428,473.6245,473.0331,473.2949,1500.0
2023-02-08 11:00:00,487.97,488.2,487.63,487.8,1750.0,473.1204,473.3434,472.7907,472.9555,1750.0
2023-02-08 11:05:00,487.83,488.12,487.59,488.12,2101.0,472.9846,473.2658,472.7519,473.2658,2101.0
2023-02-08 11:10:00,488.17,488.17,487.45,487.7,4714.0,473.3143,473.3143,472.6162,472.8586,4714.0
2023-02-08 11:15:00,487.85,488.27,487.65,488.27,3392.0,473.004,473.4112,472.8101,473.4112,3392.0
2023-02-08 11:20:00,488.2,488.2,487.04,487.11,4490.0,473.3434,473.3434,472.2187,472.2865,4490.0
2023-02-08 11:25:00,487.16,487.16,486.33,486.88,6298.0,472.335,472.335,471.5303,472.0635,6298.0
2023-02-08 11:30:00,486.66,486.89,486.38,486.38,4153.0,471.8502,472.0732,471.5788,471.5788,4153.0
2023-02-08 11:35:00,486.46,486.9,486.45,486.75,2631.0,471.6563,472.0829,471.6466,471.9375,2631.0
2023-02-08 11:40:00,486.38,486.38,485.88,486.14,2068.0,471.5788,471.5788,471.094,471.3461,2068.0
2023-02-08 11:45:00,486.57,486.57,486.2,486.29,3148.0,471.763,471.763,471.4042,471.4915,3148.0
2023-02-08 11:50:00,486.27,486.74,486.21,486.53,6245.0,471.4721,471.9278,471.4139,471.7242,6245.0
2023-02-08 11:55:00,486.5,487.27,486.5,487.14,3100.0,471.6951,472.4417,471.6951,472.3156,3100.0
2023-02-08 12:00:00,487.2,487.2,486.51,486.52,2100.0,472.3738,472.3738,471.7048,471.7145,2100.0
2023-02-08 12:05:00,486.38,486.93,486.25,486.81,2900.0,471.5788,472.112,471.4527,471.9957,2900.0
2023-02-08 12:10:00,486.91,487.32,486.7,486.71,6248.0,472.0926,472.4901,471.889,471.8987,6248.0
2023-02-08 12:15:00,486.56,487.09,486.48,487.09,3147.0,471.7533,472.2671,471.6757,472.2671,3147.0
2023-02-08 12:20:00,487.22,487.69,487.21,487.56,6094.0,472.3932,472.8489,472.3835,472.7228,6094.0
2023-02-08 12:25:00,487.36,487.48,487.09,487.45,2555.0,472.5289,472.6453,472.2671,472.6162,2555.0
2023-02-08 12:30:00,487.62,487.92,487.12,487.12,5005.0,472.781,473.0719,472.2962,472.2962,5005.0
2023-02-08 12:35:00,487.11,487.47,486.96,486.96,2008.0,472.2865,472.6356,472.1411,472.1411,2008.0
2023-02-08 12:40:00,486.99,487.06,486.81,487.02,2000.0,472.1702,472.2381,471.9957,472.1993,2000.0
2023-02-08 12:45:00,487.06,487.63,487.06,487.63,4366.0,472.2381,472.7907,472.2381,472.7907,4366.0
2023-02-08 12:50:00,487.66,488.06,487.61,487.7,12550.0,472.8198,473.2076,472.7713,472.8586,12550.0
2023-02-08 12:55:00,487.8,488.0,487.45,487.99,5880.0,472.9555,473.1495,472.6162,473.1398,5880.0
2023-02-08 13:00:00,487.86,488.35,487.86,488.14,7127.0,473.0137,473.4888,473.0137,473.2852,7127.0
2023-02-08 13:05:00,488.08,488.67,487.67,488.47,3401.0,473.227,473.7991,472.8295,473.6051,3401.0
2023-02-08 13:10:00,488.15,488.51,488.13,488.32,2900.0,473.2949,473.6439,473.2755,473.4597,2900.0
2023-02-08 13:15:00,488.39,488.39,487.78,488.04,5026.0,473.5276,473.5276,472.9361,473.1882,5026.0
2023-02-08 13:20:00,488.07,488.25,487.82,488.19,2367.0,473.2173,473.3918,472.9749,473.3337,2367.0
2023-02-08 13:25:00,488.04,488.06,487.44,487.61,5783.0,473.1882,473.2076,472.6065,472.7713,5783.0
2023-02-08 13:30:00,487.26,487.33,486.87,487.0,4542.0,472.432,472.4998,472.0538,472.1799,4542.0
2023-02-08 13:35:00,486.98,487.3,486.57,486.75,10249.0,472.1605,472.4708,471.763,471.9375,10249.0
2023-02-08 13:40:00,486.83,487.01,486.62,486.94,7083.0,472.0151,472.1896,471.8114,472.1217,7083.0
2023-02-08 13:45:00,486.92,487.07,486.39,486.49,5500.0,472.1023,472.2478,471.5884,471.6854,5500.0
2023-02-08 13:50:00,486.44,486.69,486.31,486.45,2300.0,471.6369,471.8793,471.5109,471.6466,2300.0
2023-02-08 13:55:00,486.37,486.68,486.31,486.59,3234.0,471.5691,471.8696,471.5109,471.7824,3234.0
2023-02-08 14:00:00,486.62,486.62,485.87,486.55,6561.0,471.8114,471.8114,471.0843,471.7436,6561.0
2023-02-08 14:05:00,486.58,486.63,486.1,486.3,2689.0,471.7727,471.8211,471.3073,471.5012,2689.0
2023-02-08 14:10:00,486.37,486.88,486.36,486.88,5677.0,471.5691,472.0635,471.5594,472.0635,5677.0
2023-02-08 14:15:00,487.0,487.43,486.92,487.15,2898.0,472.1799,472.5968,472.1023,472.3253,2898.0
2023-02-08 14:20:00,487.12,487.12,486.65,486.65,5123.0,472.2962,472.2962,471.8405,471.8405,5123.0
2023-02-08 14:25:00,486.45,486.45,486.18,486.26,1902.0,471.6466,471.6466,471.3848,471.4624,1902.0
2023-02-08 14:30:00,486.43,486.43,486.16,486.2,2214.0,471.6272,471.6272,471.3654,471.4042,2214.0
2023-02-08 14:35:00,486.4,486.54,486.26,486.5,3681.0,471.5981,471.7339,471.4624,471.6951,3681.0
2023-02-08 14:40:00,486.54,486.54,485.53,485.99,4044.0,471.7339,471.7339,470.7546,471.2006,4044.0
2023-02-08 14:45:00,485.85,485.94,485.55,485.66,4779.0,471.0649,471.1521,470.774,470.8807,4779.0
2023-02-08 14:50:00,485.92,486.03,485.83,486.03,2598.0,471.1327,471.2394,471.0455,471.2394,2598.0
2023-02-08 14:55:00,486.04,486.69,485.94,486.69,7303.0,471.2491,471.8793,471.1521,471.8793,7303.0
2023-02-08 15:00:00,486.49,486.53,485.64,485.64,4219.0,471.6854,471.7242,470.8613,470.8613,4219.0
2023-02-08 15:05:00,485.51,485.51,485.14,485.5,5725.0,470.7352,470.7352,470.3765,470.7255,5725.0
2023-02-08 15:10:00,485.45,485.45,485.1,485.16,2951.0,470.6771,470.6771,470.3377,470.3959,2951.0
2023-02-08 15:15:00,485.47,485.73,485.02,485.02,4150.0,470.6964,470.9485,470.2601,470.2601,4150.0
2023-02-08 15:20:00,485.11,486.12,485.11,486.11,6739.0,470.3474,471.3267,470.3474,471.317,6739.0
2023-02-08 15:25:00,486.22,486.22,485.88,486.02,3456.0,471.4236,471.4236,471.094,471.2297,3456.0
2023-02-08 15:30:00,485.94,486.39,485.88,485.88,6929.0,471.1521,471.5884,471.094,471.094,6929.0
2023-02-08 15:35:00,485.96,486.88,485.96,486.88,5721.0,471.1715,472.0635,471.1715,472.0635,5721.0
2023-02-08 15:40:00,486.83,487.11,486.62,486.96,3714.0,472.0151,472.2865,471.8114,472.1411,3714.0
2023-02-08 15:45:00,486.45,486.45,486.1,486.16,3424.0,471.6466,471.6466,471.3073,471.3654,3424.0
2023-02-08 15:50:00,486.22,486.87,486.03,486.36,13355.0,471.4236,472.0538,471.2394,471.5594,13355.0
2023-02-08 15:55:00,486.47,486.53,485.95,486.05,36504.0,471.666,471.7242,471.1618,471.2588,36504.0
2023-02-09 09:30:00,489.12,489.76,488.73,489.43,33480.0,474.2354,474.8559,473.8572,474.5359,33480.0
2023-02-09 09:35:00,489.62,489.79,488.61,489.25,7533.0,474.7202,474.885,473.7409,474.3614,7533.0
2023-02-09 09:40:00,489.44,489.95,489.26,489.71,15283.0,474.5456,475.0401,474.3711,474.8074,15283.0
2023-02-09 09:45:00,489.69,490.68,489.52,490.68,13352.0,474.788,475.7479,474.6232,475.7479,13352.0
2023-02-09 09:50:00,490.71,491.39,488.78,488.8,24217.0,475.777,476.4363,473.9057,473.9251,24217.0
2023-02-09 09:55:00,488.65,489.01,487.91,488.3,10742.0,473.7797,474.1287,473.0622,473.4403,10742.0
2023-02-09 10:00:00,488.19,488.78,487.76,488.09,5565.0,473.3337,473.9057,472.9168,473.2367,5565.0
2023-02-09 10:05:00,488.57,488.97,488.39,488.39,5200.0,473.7021,474.0899,473.5276,473.5276,5200.0
2023-02-09 10:10:00,488.03,488.69,488.03,488.46,1262.0,473.1785,473.8185,473.1785,473.5955,1262.0
2023-02-09 10:15:00,488.29,488.87,488.24,488.44,759.0,473.4306,473.993,473.3821,473.5761,759.0
2023-02-09 10:20:00,488.81,489.13,487.68,488.04,3576.0,473.9348,474.2451,472.8392,473.1882,3576.0
2023-02-09 10:25:00,487.58,487.65,486.55,487.06,4450.0,472.7422,472.8101,471.7436,472.2381,4450.0
2023-02-09 10:30:00,487.07,487.72,487.07,487.72,3050.0,472.2478,472.878,472.2478,472.878,3050.0
2023-02-09 10:35:00,487.29,487.8,487.29,487.62,2205.0,472.4611,472.9555,472.4611,472.781,2205.0
2023-02-09 10:40:00,487.68,487.77,487.43,487.43,1210.0,472.8392,472.9265,472.5968,472.5968,1210.0
2023-02-09 10:45:00,487.11,487.58,487.01,487.58,3466.0,472.2865,472.7422,472.1896,472.7422,3466.0
2023-02-09 10:50:00,487.68,487.89,487.15,487.15,1649.0,472.8392,473.0428,472.3253,472.3253,1649.0
2023-02-09 10:55:00,486.91,487.56,486.91,487.47,3994.0,472.0926,472.7228,472.0926,472.6356,3994.0
2023-02-09 11:00:00,487.47,487.5,485.87,486.41,8184.0,472.6356,472.6647,471.0843,471.6078,8184.0
2023-02-09 11:05:00,486.08,486.35,486.08,486.35,700.0,471.2879,471.5497,471.2879,471.5497,700.0
2023-02-09 11:10:00,486.58,486.65,486.24,486.51,2100.0,471.7727,471.8405,471.443,471.7048,2100.0
2023-02-09 11:15:00,486.41,486.41,486.0,486.21,869.0,471.6078,471.6078,471.2103,471.4139,869.0
2023-02-09 11:20:00,485.91,485.91,485.28,485.29,2400.0,471.1231,471.1231,470.5122,470.5219,2400.0
2023-02-09 11:25:00,485.35,485.8,485.25,485.8,6087.0,470.5801,471.0164,470.4831,471.0164,6087.0
2023-02-09 11:30:00,485.4,485.45,485.39,485.45,206.0,470.6286,470.6771,470.6189,470.6771,206.0
2023-02-09 11:35:00,485.61,485.78,485.17,485.7,7538.0,470.8322,470.997,470.4056,470.9194,7538.0
2023-02-09 11:40:00,485.49,485.7,485.49,485.7,500.0,470.7158,470.9194,470.7158,470.9194,500.0
2023-02-09 11:45:00,485.55,485.55,484.82,484.94,2850.0,470.774,470.774,470.0662,470.1826,2850.0
2023-02-09 11:50:00,484.92,485.06,484.92,485.06,200.0,470.1632,470.2989,470.1632,470.2989,200.0
2023-02-09 11:55:00,484.76,485.19,484.66,485.15,4458.0,470.0081,470.425,469.9111,470.3862,4458.0
2023-02-09 12:00:00,485.23,485.58,484.98,484.98,9509.0,470.4637,470.8031,470.2214,470.2214,9509.0
2023-02-09 12:05:00,485.02,485.52,485.02,485.52,1793.0,470.2601,470.7449,470.2601,470.7449,1793.0
2023-02-09 12:10:00,485.58,485.81,485.45,485.46,3383.0,470.8031,471.0261,470.6771,470.6867,3383.0
2023-02-09 12:15:00,485.43,485.47,484.8,485.47,7125.0,470.6577,470.6964,470.0468,470.6964,7125.0
2023-02-09 12:20:00,485.47,485.81,485.3,485.56,4425.0,470.6964,471.0261,470.5316,470.7837,4425.0
2023-02-09 12:25:00,485.52,485.79,484.74,484.74,8502.0,470.7449,471.0067,469.9887,469.9887,8502.0
2023-02-09 12:30:00,484.71,484.78,483.7,483.71,9188.0,469.9596,470.0274,468.9803,468.99,9188.0
2023-02-09 12:35:00,483.95,483.95,483.3,483.3,1714.0,469.2227,469.2227,468.5925,468.5925,1714.0
2023-02-09 12:40:00,483.16,483.54,483.05,483.05,4952.0,468.4567,468.8252,468.3501,468.3501,4952.0
2023-02-09 12:45:00,482.99,483.1,482.35,482.37,6001.0,468.2919,468.3986,467.6714,467.6908,6001.0
2023-02-09 12:50:00,482.3,482.79,482.3,482.77,686.0,467.6229,468.098,467.6229,468.0786,686.0
2023-02-09 12:55:00,483.04,483.46,483.04,483.26,2670.0,468.3404,468.7476,468.3404,468.5537,2670.0
2023-02-09 13:00:00,483.35,483.39,482.41,482.79,6170.0,468.641,468.6797,467.7296,468.098,6170.0
2023-02-09 13:05:00,483.02,483.47,482.88,483.24,4820.0,468.321,468.7573,468.1853,468.5343,4820.0
2023-02-09 13:10:00,483.05,483.05,482.99,482.99,327.0,468.3501,468.3501,468.2919,468.2919,327.0
2023-02-09 13:15:00,483.22,483.39,483.06,483.31,400.0,468.5149,468.6797,468.3598,468.6022,400.0
2023-02-09 13:20:00,483.33,483.49,482.79,482.87,1104.0,468.6216,468.7767,468.098,468.1756,1104.0
2023-02-09 13:25:00,483.31,483.51,482.81,482.81,1800.0,468.6022,468.7961,468.1174,468.1174,1800.0
2023-02-09 13:30:00,482.63,483.71,482.55,483.27,3500.0,467.9429,468.99,467.8653,468.5634,3500.0
2023-02-09 13:35:00,483.45,483.45,482.58,482.62,2289.0,468.7379,468.7379,467.8944,467.9332,2289.0
2023-02-09 13:40:00,482.36,482.36,482.08,482.32,1309.0,467.6811,467.6811,467.4096,467.6423,1309.0
2023-02-09 13:45:00,482.65,482.65,482.24,482.42,458.0,467.9623,467.9623,467.5647,467.7393,458.0
2023-02-09 13:50:00,482.8,482.84,482.74,482.84,700.0,468.1077,468.1465,468.0495,468.1465,700.0
2023-02-09 13:55:00,482.84,482.84,482.3,482.31,5833.0,468.1465,468.1465,467.6229,467.6326,5833.0
2023-02-09 14:00:00,482.3,482.86,482.11,482.16,6627.0,467.6229,468.1659,467.4387,467.4872,6627.0
2023-02-09 14:05:00,482.16,482.64,482.16,482.52,5333.0,467.4872,467.9526,467.4872,467.8362,5333.0
2023-02-09 14:10:00,482.54,482.54,481.89,481.92,2020.0,467.8556,467.8556,467.2254,467.2545,2020.0
2023-02-09 14:15:00,482.16,482.22,481.48,481.63,18607.0,467.4872,467.5453,466.8279,466.9733,18607.0
2023-02-09 14:20:00,481.81,481.91,481.31,481.41,5623.0,467.1478,467.2448,466.663,466.76,5623.0
2023-02-09 14:25:00,481.43,481.69,481.38,481.4,1346.0,466.7794,467.0315,466.7309,466.7503,1346.0
2023-02-09 14:30:00,481.52,481.99,481.25,481.39,2432.0,466.8666,467.3223,466.6049,466.7406,2432.0
2023-02-09 14:35:00,481.36,481.7,481.24,481.7,2399.0,466.7115,467.0412,466.5952,467.0412,2399.0
2023-02-09 14:40:00,481.62,481.99,481.62,481.99,1304.0,466.9636,467.3223,466.9636,467.3223,1304.0
2023-02-09 14:45:00,481.7,482.55,481.7,482.51,1313.0,467.0412,467.8653,467.0412,467.8265,1313.0
2023-02-09 14:50:00,482.48,482.5,481.73,481.83,3189.0,467.7974,467.8168,467.0703,467.1672,3189.0
2023-02-09 14:55:00,481.56,481.78,481.56,481.74,1419.0,466.9054,467.1187,466.9054,467.08,1419.0
2023-02-09 15:00:00,481.12,481.29,480.7,480.71,1150.0,466.4788,466.6436,466.0716,466.0813,1150.0
2023-02-09 15:05:00,480.48,481.43,480.48,481.43,4225.0,465.8583,466.7794,465.8583,466.7794,4225.0
2023-02-09 15:10:00,481.5,481.5,480.88,480.88,1353.0,466.8473,466.8473,466.2461,466.2461,1353.0
2023-02-09 15:15:00,480.88,480.88,480.5,480.78,1689.0,466.2461,466.2461,465.8777,466.1492,1689.0
2023-02-09 15:20:00,480.64,480.99,480.28,480.28,2055.0,466.0134,466.3528,465.6644,465.6644,2055.0
2023-02-09 15:25:00,480.26,480.26,479.79,480.0,4218.0,465.645,465.645,465.1893,465.3929,4218.0
2023-02-09 15:30:00,480.12,480.13,479.04,479.04,8158.0,465.5093,465.5189,464.4621,464.4621,8158.0
2023-02-09 15:35:00,479.2,479.64,478.94,479.64,3700.0,464.6172,465.0439,464.3652,465.0439,3700.0
2023-02-09 15:40:00,479.64,480.3,479.49,480.3,6308.0,465.0439,465.6838,464.8984,465.6838,6308.0
2023-02-09 15:45:00,480.23,480.7,479.93,480.07,5770.0,465.6159,466.0716,465.325,465.4608,5770.0
2023-02-09 15:50:00,480.21,481.3,480.21,480.95,16700.0,465.5965,466.6533,465.5965,466.314,16700.0
2023-02-09 15:55:00,480.94,480.94,479.96,480.18,34719.0,466.3043,466.3043,465.3541,465.5674,34719.0
2023-02-10 09:30:00,478.05,478.97,478.05,478.72,42180.0,463.5022,464.3942,463.5022,464.1519,42180.0
2023-02-10 09:35:00,478.85,479.23,478.34,478.43,4264.0,464.2779,464.6463,463.7834,463.8707,4264.0
2023-02-10 09:40:00,478.31,478.53,478.09,478.45,6008.0,463.7543,463.9676,463.541,463.8901,6008.0
2023-02-10 09:45:00,478.29,479.38,478.29,479.0,14148.0,463.7349,464.7918,463.7349,464.4233,14148.0
2023-02-10 09:50:00,479.22,479.81,478.97,478.98,15246.0,464.6366,465.2087,464.3942,464.4039,15246.0
2023-02-10 09:55:00,478.83,479.45,478.82,479.2,1100.0,464.2585,464.8596,464.2488,464.6172,1100.0
2023-02-10 10:00:00,478.83,478.83,477.49,478.04,9195.0,464.2585,464.2585,462.9593,463.4925,9195.0
2023-02-10 10:05:00,478.89,479.39,478.79,479.11,9864.0,464.3167,464.8015,464.2197,464.53,9864.0
2023-02-10 10:10:00,479.15,480.95,479.15,480.64,7660.0,464.5688,466.314,464.5688,466.0134,7660.0
2023-02-10 10:15:00,480.83,481.69,480.21,480.96,8926.0,466.1976,467.0315,465.5965,466.3237,8926.0
2023-02-10 10:20:00,481.34,481.36,480.75,481.15,5672.0,466.6921,466.7115,466.1201,466.5079,5672.0
2023-02-10 10:25:00,481.18,481.21,480.58,480.96,3400.0,466.537,466.5661,465.9553,466.3237,3400.0
2023-02-10 10:30:00,481.24,481.5,480.84,480.96,2279.0,466.5952,466.8473,466.2073,466.3237,2279.0
2023-02-10 10:35:00,480.89,481.58,480.89,481.05,1328.0,466.2558,466.9248,466.2558,466.411,1328.0
2023-02-10 10:40:00,480.62,480.67,480.09,480.45,5191.0,465.994,466.0425,465.4802,465.8292,5191.0
2023-02-10 10:45:00,480.3,480.61,479.97,479.97,1800.0,465.6838,465.9843,465.3638,465.3638,1800.0
2023-02-10 10:50:00,480.08,480.08,479.33,479.79,2276.0,465.4705,465.4705,464.7433,465.1893,2276.0
2023-02-10 10:55:00,480.01,480.12,479.52,480.12,3456.0,465.4026,465.5093,464.9275,465.5093,3456.0
2023-02-10 11:00:00,480.27,480.51,480.14,480.17,2970.0,465.6547,465.8874,465.5286,465.5577,2970.0
2023-02-10 11:05:00,480.35,480.65,480.14,480.44,15070.0,465.7323,466.0231,465.5286,465.8195,15070.0
2023-02-10 11:10:00,480.42,480.67,479.65,480.02,10082.0,465.8001,466.0425,465.0536,465.4123,10082.0
2023-02-10 11:15:00,480.32,480.6,480.17,480.57,1100.0,465.7032,465.9746,465.5577,465.9456,1100.0
2023-02-10 11:20:00,480.54,480.75,480.34,480.39,900.0,465.9165,466.1201,465.7226,465.771,900.0
2023-02-10 11:25:00,480.26,480.47,479.96,479.96,2810.0,465.645,465.8486,465.3541,465.3541,2810.0
2023-02-10 11:30:00,479.95,480.0,479.45,479.61,800.0,465.3444,465.3929,464.8596,465.0148,800.0
2023-02-10 11:35:00,479.89,480.24,479.89,480.24,600.0,465.2863,465.6256,465.2863,465.6256,600.0
2023-02-10 11:40:00,479.73,480.1,479.73,479.76,1182.0,465.1311,465.4899,465.1311,465.1602,1182.0
2023-02-10 11:45:00,479.82,479.95,479.51,479.56,1212.0,465.2184,465.3444,464.9178,464.9663,1212.0
2023-02-10 11:50:00,479.46,479.61,479.24,479.48,1628.0,464.8693,465.0148,464.656,464.8887,1628.0
2023-02-10 11:55:00,479.7,479.7,479.03,479.08,3952.0,465.102,465.102,464.4524,464.5009,3952.0
2023-02-10 12:00:00,479.14,479.3,478.49,478.52,3342.0,464.5591,464.7142,463.9289,463.9579,3342.0
2023-02-10 12:05:00,478.75,479.07,478.75,478.92,1022.0,464.1809,464.4912,464.1809,464.3458,1022.0
2023-02-10 12:10:00,479.09,479.19,478.44,478.44,300.0,464.5106,464.6076,463.8804,463.8804,300.0
2023-02-10 12:15:00,478.6,478.75,478.41,478.63,900.0,464.0355,464.1809,463.8513,464.0646,900.0
2023-02-10 12:20:00,478.82,479.07,478.73,479.04,2000.0,464.2488,464.4912,464.1616,464.4621,2000.0
2023-02-10 12:25:00,478.85,478.95,478.48,478.6,1183.0,464.2779,464.3749,463.9192,464.0355,1183.0
2023-02-10 12:30:00,478.87,479.65,478.87,479.14,2610.0,464.2973,465.0536,464.2973,464.5591,2610.0
2023-02-10 12:35:00,479.17,479.5,479.16,479.46,1001.0,464.5882,464.9081,464.5785,464.8693,1001.0
2023-02-10 12:40:00,479.35,479.6,479.27,479.46,600.0,464.7627,465.0051,464.6851,464.8693,600.0
2023-02-10 12:45:00,479.55,479.72,479.37,479.37,600.0,464.9566,465.1214,464.7821,464.7821,600.0
2023-02-10 12:50:00,479.47,479.75,479.47,479.75,700.0,464.879,465.1505,464.879,465.1505,700.0
2023-02-10 12:55:00,479.84,480.06,479.75,479.98,1900.0,465.2378,465.4511,465.1505,465.3735,1900.0
2023-02-10 13:00:00,480.16,480.36,480.02,480.25,1100.0,465.548,465.7419,465.4123,465.6353,1100.0
2023-02-10 13:05:00,479.99,480.29,479.99,480.15,879.0,465.3832,465.6741,465.3832,465.5383,879.0
2023-02-10 13:10:00,480.19,480.32,480.05,480.32,1300.0,465.5771,465.7032,465.4414,465.7032,1300.0
2023-02-10 13:15:00,480.32,481.0,480.32,481.0,4713.0,465.7032,466.3625,465.7032,466.3625,4713.0
2023-02-10 13:20:00,481.01,481.54,481.01,481.42,4565.0,466.3722,466.886,466.3722,466.7697,4565.0
2023-02-10 13:25:00,481.14,481.42,480.99,481.04,1411.0,466.4982,466.7697,466.3528,466.4013,1411.0
2023-02-10 13:30:00,480.89,480.89,480.65,480.74,2191.0,466.2558,466.2558,466.0231,466.1104,2191.0
2023-02-10 13:35:00,480.68,480.68,480.4,480.58,872.0,466.0522,466.0522,465.7807,465.9553,872.0
2023-02-10 13:40:00,480.57,480.57,480.03,480.03,1400.0,465.9456,465.9456,465.422,465.422,1400.0
2023-02-10 13:45:00,479.99,480.29,479.98,480.2,1049.0,465.3832,465.6741,465.3735,465.5868,1049.0
2023-02-10 13:50:00,480.18,480.37,479.98,479.98,1100.0,465.5674,465.7516,465.3735,465.3735,1100.0
2023-02-10 13:55:00,479.94,479.94,479.63,479.63,3000.0,465.3347,465.3347,465.0342,465.0342,3000.0
2023-02-10 14:00:00,479.47,479.53,479.31,479.37,1400.0,464.879,464.9372,464.7239,464.7821,1400.0
2023-02-10 14:05:00,479.37,479.69,479.37,479.6,850.0,464.7821,465.0923,464.7821,465.0051,850.0
2023-02-10 14:10:00,479.69,480.0,479.59,480.0,2250.0,465.0923,465.3929,464.9954,465.3929,2250.0
2023-02-10 14:15:00,479.96,480.19,479.96,480.1,1430.0,465.3541,465.5771,465.3541,465.4899,1430.0
2023-02-10 14:20:00,480.33,480.33,479.98,479.98,679.0,465.7129,465.7129,465.3735,465.3735,679.0
2023-02-10 14:25:00,479.98,480.0,479.68,479.75,2346.0,465.3735,465.3929,465.0826,465.1505,2346.0
2023-02-10 14:30:00,479.66,480.28,479.66,480.28,1103.0,465.0633,465.6644,465.0633,465.6644,1103.0
2023-02-10 14:35:00,480.46,480.54,480.23,480.23,7309.0,465.8389,465.9165,465.6159,465.6159,7309.0
2023-02-10 14:40:00,480.09,480.13,479.88,480.13,1600.0,465.4802,465.5189,465.2766,465.5189,1600.0
2023-02-10 14:45:00,480.21,480.23,479.86,480.23,2000.0,465.5965,465.6159,465.2572,465.6159,2000.0
2023-02-10 14:50:00,480.2,480.72,480.2,480.7,1200.0,465.5868,466.091,465.5868,466.0716,1200.0
2023-02-10 14:55:00,480.77,480.77,480.59,480.72,1400.0,466.1395,466.1395,465.9649,466.091,1400.0
2023-02-10 15:00:00,480.81,481.24,480.81,480.85,2249.0,466.1783,466.5952,466.1783,466.217,2249.0
2023-02-10 15:05:00,480.77,481.06,480.75,480.91,828.0,466.1395,466.4206,466.1201,466.2752,828.0
2023-02-10 15:10:00,480.75,481.12,480.74,480.8,2338.0,466.1201,466.4788,466.1104,466.1686,2338.0
2023-02-10 15:15:00,480.88,480.88,480.39,480.64,1029.0,466.2461,466.2461,465.771,466.0134,1029.0
2023-02-10 15:20:00,480.43,480.6,480.33,480.33,3081.0,465.8098,465.9746,465.7129,465.7129,3081.0
2023-02-10 15:25:00,480.37,480.55,480.37,480.48,1300.0,465.7516,465.9262,465.7516,465.8583,1300.0
2023-02-10 15:30:00,480.74,480.93,480.71,480.71,1896.0,466.1104,466.2946,466.0813,466.0813,1896.0
2023-02-10 15:35:00,480.89,481.3,480.89,481.29,4200.0,466.2558,466.6533,466.2558,466.6436,4200.0
2023-02-10 15:40:00,481.26,481.26,480.87,481.26,4043.0,466.6146,466.6146,466.2364,466.6146,4043.0
2023-02-10 15:45:00,481.22,481.65,481.22,481.65,7851.0,466.5758,466.9927,466.5758,466.9927,7851.0
2023-02-10 15:50:00,481.62,481.82,481.04,481.62,22499.0,466.9636,467.1575,466.4013,466.9636,22499.0
2023-02-10 15:55:00,481.64,481.74,481.27,481.39,39848.0,466.983,467.08,466.6243,466.7406,39848.0
2023-02-13 09:30:00,481.7,481.98,480.38,480.38,6757.0,467.0412,467.3126,465.7613,465.7613,6757.0
2023-02-13 09:35:00,480.35,481.51,480.03,481.48,2943.0,465.7323,466.857,465.422,466.8279,2943.0
2023-02-13 09:40:00,481.72,482.37,481.33,482.3,3300.0,467.0606,467.6908,466.6824,467.6229,3300.0
2023-02-13 09:45:00,482.59,482.68,481.94,482.45,2811.0,467.9041,467.9913,467.2739,467.7683,2811.0
2023-02-13 09:50:00,482.48,482.78,481.86,482.21,2351.0,467.7974,468.0883,467.1963,467.5357,2351.0
2023-02-13 09:55:00,482.47,483.57,482.46,483.55,3076.0,467.7877,468.8543,467.778,468.8349,3076.0
2023-02-13 10:00:00,483.62,483.98,483.56,483.76,2305.0,468.9027,469.2518,468.8446,469.0385,2305.0
2023-02-13 10:05:00,483.55,483.88,483.52,483.52,1000.0,468.8349,469.1548,468.8058,468.8058,1000.0
2023-02-13 10:10:00,483.38,483.6,483.38,483.56,1376.0,468.67,468.8834,468.67,468.8446,1376.0
2023-02-13 10:15:00,483.33,483.51,483.16,483.25,1210.0,468.6216,468.7961,468.4567,468.544,1210.0
2023-02-13 10:20:00,483.46,483.59,483.27,483.27,2000.0,468.7476,468.8737,468.5634,468.5634,2000.0
2023-02-13 10:25:00,483.78,484.25,483.77,484.25,2885.0,469.0579,469.5136,469.0482,469.5136,2885.0
2023-02-13 10:30:00,484.26,484.28,484.11,484.12,1000.0,469.5233,469.5427,469.3778,469.3875,1000.0
2023-02-13 10:35:00,484.45,484.59,484.31,484.42,5231.0,469.7075,469.8432,469.5717,469.6784,5231.0
2023-02-13 10:40:00,484.31,484.57,484.26,484.5,2483.0,469.5717,469.8238,469.5233,469.756,2483.0
2023-02-13 10:45:00,484.55,485.06,484.55,484.96,1243.0,469.8044,470.2989,469.8044,470.202,1243.0
2023-02-13 10:50:00,484.99,485.26,484.96,485.08,776.0,470.2311,470.4928,470.202,470.3183,776.0
2023-02-13 10:55:00,485.23,485.25,484.73,484.73,1050.0,470.4637,470.4831,469.979,469.979,1050.0
2023-02-13 11:00:00,484.96,485.05,484.86,485.05,900.0,470.202,470.2892,470.105,470.2892,900.0
2023-02-13 11:05:00,484.86,484.86,484.75,484.75,3002.0,470.105,470.105,469.9984,469.9984,3002.0
2023-02-13 11:10:00,484.76,485.0,484.75,485.0,1072.0,470.0081,470.2407,469.9984,470.2407,1072.0
2023-02-13 11:15:00,485.06,485.09,484.73,484.73,1000.0,470.2989,470.328,469.979,469.979,1000.0
2023-02-13 11:20:00,484.83,484.97,484.53,484.53,1900.0,470.0759,470.2117,469.785,469.785,1900.0
2023-02-13 11:25:00,484.51,484.51,484.37,484.41,700.0,469.7657,469.7657,469.6299,469.6687,700.0
2023-02-13 11:30:00,484.5,484.5,483.96,484.02,1600.0,469.756,469.756,469.2324,469.2906,1600.0
2023-02-13 11:35:00,484.14,484.2,484.04,484.2,1715.0,469.4069,469.4651,469.31,469.4651,1715.0
2023-02-13 11:40:00,484.33,485.07,484.33,485.07,2160.0,469.5911,470.3086,469.5911,470.3086,2160.0
2023-02-13 11:45:00,485.14,485.35,485.06,485.31,2585.0,470.3765,470.5801,470.2989,470.5413,2585.0
2023-02-13 11:50:00,485.26,485.26,484.91,484.93,3200.0,470.4928,470.4928,470.1535,470.1729,3200.0
2023-02-13 11:55:00,484.87,485.07,484.71,485.07,2213.0,470.1147,470.3086,469.9596,470.3086,2213.0
2023-02-13 12:00:00,485.21,485.3,485.05,485.2,1300.0,470.4444,470.5316,470.2892,470.4347,1300.0
2023-02-13 12:05:00,485.3,485.57,485.18,485.57,1400.0,470.5316,470.7934,470.4153,470.7934,1400.0
2023-02-13 12:10:00,485.61,485.77,485.49,485.49,1343.0,470.8322,470.9873,470.7158,470.7158,1343.0
2023-02-13 12:15:00,485.71,485.9,485.61,485.82,800.0,470.9291,471.1134,470.8322,471.0358,800.0
2023-02-13 12:20:00,485.77,485.95,485.72,485.87,4928.0,470.9873,471.1618,470.9388,471.0843,4928.0
2023-02-13 12:25:00,485.81,485.81,485.6,485.71,1500.0,471.0261,471.0261,470.8225,470.9291,1500.0
2023-02-13 12:30:00,485.8,485.8,485.45,485.51,12206.0,471.0164,471.0164,470.6771,470.7352,12206.0
2023-02-13 12:35:00,485.49,485.67,485.49,485.53,1500.0,470.7158,470.8904,470.7158,470.7546,1500.0
2023-02-13 12:40:00,485.57,485.81,485.57,485.74,851.0,470.7934,471.0261,470.7934,470.9582,851.0
2023-02-13 12:45:00,485.82,486.07,485.82,485.92,2200.0,471.0358,471.2782,471.0358,471.1327,2200.0
2023-02-13 12:50:00,485.92,485.92,485.83,485.85,1031.0,471.1327,471.1327,471.0455,471.0649,1031.0
2023-02-13 12:55:00,485.97,485.97,485.8,485.8,500.0,471.1812,471.1812,471.0164,471.0164,500.0
2023-02-13 13:00:00,485.78,485.98,485.69,485.69,2631.0,470.997,471.1909,470.9097,470.9097,2631.0
2023-02-13 13:05:00,485.64,485.66,485.44,485.46,1015.0,470.8613,470.8807,470.6674,470.6867,1015.0
2023-02-13 13:10:00,485.45,485.45,485.33,485.37,700.0,470.6771,470.6771,470.5607,470.5995,700.0
2023-02-13 13:15:00,485.6,486.05,485.6,485.95,1100.0,470.8225,471.2588,470.8225,471.1618,1100.0
2023-02-13 13:20:00,485.91,486.01,485.78,485.78,2825.0,471.1231,471.22,470.997,470.997,2825.0
2023-02-13 13:25:00,485.94,486.29,485.91,486.07,4469.0,471.1521,471.4915,471.1231,471.2782,4469.0
2023-02-13 13:30:00,486.23,486.57,486.23,486.57,1600.0,471.4333,471.763,471.4333,471.763,1600.0
2023-02-13 13:35:00,486.2,486.26,486.11,486.14,1000.0,471.4042,471.4624,471.317,471.3461,1000.0
2023-02-13 13:40:00,486.12,486.23,485.96,486.23,1250.0,471.3267,471.4333,471.1715,471.4333,1250.0
2023-02-13 13:45:00,486.33,486.52,486.33,486.52,900.0,471.5303,471.7145,471.5303,471.7145,900.0
2023-02-13 13:50:00,486.45,486.55,486.41,486.42,1301.0,471.6466,471.7436,471.6078,471.6175,1301.0
2023-02-13 13:55:00,486.48,486.55,486.48,486.55,900.0,471.6757,471.7436,471.6757,471.7436,900.0
2023-02-13 14:00:00,486.65,486.8,486.41,486.41,970.0,471.8405,471.986,471.6078,471.6078,970.0
2023-02-13 14:05:00,486.28,486.28,486.27,486.28,200.0,471.4818,471.4818,471.4721,471.4818,200.0
2023-02-13 14:10:00,486.3,486.3,486.16,486.16,805.0,471.5012,471.5012,471.3654,471.3654,805.0
2023-02-13 14:15:00,486.24,486.3,486.23,486.27,500.0,471.443,471.5012,471.4333,471.4721,500.0
2023-02-13 14:20:00,486.25,486.34,486.22,486.26,1000.0,471.4527,471.54,471.4236,471.4624,1000.0
2023-02-13 14:25:00,486.13,486.15,485.79,485.84,2800.0,471.3364,471.3558,471.0067,471.0552,2800.0
2023-02-13 14:30:00,485.52,485.56,485.48,485.54,600.0,470.7449,470.7837,470.7061,470.7643,600.0
2023-02-13 14:35:00,485.51,485.92,485.51,485.83,515.0,470.7352,471.1327,470.7352,471.0455,515.0
2023-02-13 14:40:00,485.65,485.65,485.36,485.58,1465.0,470.871,470.871,470.5898,470.8031,1465.0
2023-02-13 14:45:00,485.68,485.82,485.42,485.43,1000.0,470.9001,471.0358,470.648,470.6577,1000.0
2023-02-13 14:50:00,485.32,485.91,485.32,485.82,1900.0,470.551,471.1231,470.551,471.0358,1900.0
2023-02-13 14:55:00,485.85,485.93,485.8,485.93,526.0,471.0649,471.1424,471.0164,471.1424,526.0
2023-02-13 15:00:00,485.91,485.92,485.28,485.54,4400.0,471.1231,471.1327,470.5122,470.7643,4400.0
2023-02-13 15:05:00,485.81,485.99,485.69,485.84,800.0,471.0261,471.2006,470.9097,471.0552,800.0
2023-02-13 15:10:00,485.99,486.16,485.87,485.9,2460.0,471.2006,471.3654,471.0843,471.1134,2460.0
2023-02-13 15:15:00,486.01,486.03,485.79,485.93,1608.0,471.22,471.2394,471.0067,471.1424,1608.0
2023-02-13 15:20:00,486.11,486.11,486.11,486.11,100.0,471.317,471.317,471.317,471.317,100.0
2023-02-13 15:25:00,486.08,486.27,486.08,486.1,500.0,471.2879,471.4721,471.2879,471.3073,500.0
2023-02-13 15:30:00,486.22,486.5,486.12,486.34,2550.0,471.4236,471.6951,471.3267,471.54,2550.0
2023-02-13 15:35:00,486.65,486.91,486.65,486.91,2872.0,471.8405,472.0926,471.8405,472.0926,2872.0
2023-02-13 15:40:00,486.86,486.93,486.75,486.93,3471.0,472.0441,472.112,471.9375,472.112,3471.0
2023-02-13 15:45:00,486.85,486.98,486.61,486.93,2800.0,472.0344,472.1605,471.8018,472.112,2800.0
2023-02-13 15:50:00,486.8,486.8,486.36,486.55,5504.0,471.986,471.986,471.5594,471.7436,5504.0
2023-02-13 15:55:00,486.56,487.16,486.47,487.15,39058.0,471.7533,472.335,471.666,472.3253,39058.0
2023-02-14 09:30:00,484.32,484.99,482.48,483.87,16672.0,469.5814,470.2311,467.7974,469.1451,16672.0
2023-02-14 09:35:00,483.75,484.18,483.17,484.18,4440.0,469.0288,469.4457,468.4664,469.4457,4440.0
2023-02-14 09:40:00,484.09,484.65,483.85,484.65,4727.0,469.3584,469.9014,469.1257,469.9014,4727.0
2023-02-14 09:45:00,485.28,486.4,485.06,485.61,3684.0,470.5122,471.5981,470.2989,470.8322,3684.0
2023-02-14 09:50:00,485.57,486.38,485.57,486.2,2173.0,470.7934,471.5788,470.7934,471.4042,2173.0
2023-02-14 09:55:00,486.5,487.79,486.4,487.66,5572.0,471.6951,472.9458,471.5981,472.8198,5572.0
2023-02-14 10:00:00,487.91,488.22,487.91,488.19,12612.0,473.0622,473.3628,473.0622,473.3337,12612.0
2023-02-14 10:05:00,488.05,488.63,488.05,488.63,4400.0,473.1979,473.7603,473.1979,473.7603,4400.0
2023-02-14 10:10:00,488.71,490.01,488.6,489.68,13401.0,473.8378,475.0983,473.7312,474.7783,13401.0
2023-02-14 10:15:00,489.79,490.31,489.49,489.57,8303.0,474.885,475.3892,474.5941,474.6717,8303.0
2023-02-14 10:20:00,489.75,489.81,489.49,489.49,1753.0,474.8462,474.9044,474.5941,474.5941,1753.0
2023-02-14 10:25:00,488.99,489.17,487.74,487.81,1997.0,474.1093,474.2838,472.8974,472.9652,1997.0
2023-02-14 10:30:00,487.72,488.2,487.01,487.42,5442.0,472.878,473.3434,472.1896,472.5871,5442.0
2023-02-14 10:35:00,487.06,487.06,484.29,484.3,11058.0,472.2381,472.2381,469.5524,469.562,11058.0
2023-02-14 10:40:00,484.26,484.55,484.05,484.54,3076.0,469.5233,469.8044,469.3197,469.7947,3076.0
2023-02-14 10:45:00,484.27,484.55,483.07,484.55,6221.0,469.533,469.8044,468.3695,469.8044,6221.0
2023-02-14 10:50:00,484.53,484.53,483.59,483.73,3126.0,469.785,469.785,468.8737,469.0094,3126.0
2023-02-14 10:55:00,483.59,484.5,483.59,484.26,2747.0,468.8737,469.756,468.8737,469.5233,2747.0
2023-02-14 11:00:00,484.76,485.57,484.76,485.44,3798.0,470.0081,470.7934,470.0081,470.6674,3798.0
2023-02-14 11:05:00,485.35,486.12,485.13,485.13,2565.0,470.5801,471.3267,470.3668,470.3668,2565.0
2023-02-14 11:10:00,485.31,485.46,485.2,485.2,500.0,470.5413,470.6867,470.4347,470.4347,500.0
2023-02-14 11:15:00,485.1,486.04,485.09,486.04,1700.0,470.3377,471.2491,470.328,471.2491,1700.0
2023-02-14 11:20:00,485.93,486.12,485.74,485.93,1363.0,471.1424,471.3267,470.9582,471.1424,1363.0
2023-02-14 11:25:00,486.01,486.01,483.78,483.78,5603.0,471.22,471.22,469.0579,469.0579,5603.0
2023-02-14 11:30:00,483.59,483.59,482.3,482.37,3142.0,468.8737,468.8737,467.6229,467.6908,3142.0
2023-02-14 11:35:00,482.62,483.41,482.62,483.05,2930.0,467.9332,468.6991,467.9332,468.3501,2930.0
2023-02-14 11:40:00,482.86,483.01,482.36,482.74,2411.0,468.1659,468.3113,467.6811,468.0495,2411.0
2023-02-14 11:45:00,482.86,483.56,482.86,483.56,765.0,468.1659,468.8446,468.1659,468.8446,765.0
2023-02-14 11:50:00,483.37,483.37,482.17,482.66,4100.0,468.6604,468.6604,467.4969,467.972,4100.0
2023-02-14 11:55:00,482.92,483.56,482.85,483.55,600.0,468.224,468.8446,468.1562,468.8349,600.0
2023-02-14 12:00:00,483.47,484.25,483.47,484.12,1702.0,468.7573,469.5136,468.7573,469.3875,1702.0
2023-02-14 12:05:00,483.81,484.0,483.81,484.0,200.0,469.087,469.2712,469.087,469.2712,200.0
2023-02-14 12:10:00,484.25,484.82,484.25,484.82,600.0,469.5136,470.0662,469.5136,470.0662,600.0
2023-02-14 12:15:00,484.95,484.95,484.6,484.83,3500.0,470.1923,470.1923,469.8529,470.0759,3500.0
2023-02-14 12:20:00,485.09,485.11,484.59,484.59,787.0,470.328,470.3474,469.8432,469.8432,787.0
2023-02-14 12:25:00,484.89,485.13,484.89,485.12,1829.0,470.1341,470.3668,470.1341,470.3571,1829.0
2023-02-14 12:30:00,485.04,485.39,485.04,485.39,405.0,470.2795,470.6189,470.2795,470.6189,405.0
2023-02-14 12:35:00,485.29,485.29,484.89,484.9,1110.0,470.5219,470.5219,470.1341,470.1438,1110.0
2023-02-14 12:40:00,485.28,485.52,485.01,485.02,800.0,470.5122,470.7449,470.2504,470.2601,800.0
2023-02-14 12:45:00,485.0,485.3,484.99,485.3,830.0,470.2407,470.5316,470.2311,470.5316,830.0
2023-02-14 12:50:00,485.1,485.26,484.96,485.1,823.0,470.3377,470.4928,470.202,470.3377,823.0
2023-02-14 12:55:00,485.31,485.86,485.26,485.86,2643.0,470.5413,471.0746,470.4928,471.0746,2643.0
2023-02-14 13:00:00,485.77,487.56,485.66,487.37,7274.0,470.9873,472.7228,470.8807,472.5386,7274.0
2023-02-14 13:05:00,487.69,487.69,487.43,487.44,1190.0,472.8489,472.8489,472.5968,472.6065,1190.0
2023-02-14 13:10:00,486.99,487.2,486.77,487.2,716.0,472.1702,472.3738,471.9569,472.3738,716.0
2023-02-14 13:15:00,487.19,488.36,487.14,487.65,5507.0,472.3641,473.4985,472.3156,472.8101,5507.0
2023-02-14 13:20:00,487.75,487.75,487.23,487.31,3510.0,472.9071,472.9071,472.4029,472.4805,3510.0
2023-02-14 13:25:00,487.3,487.3,486.87,487.27,1716.0,472.4708,472.4708,472.0538,472.4417,1716.0
2023-02-14 13:30:00,487.28,487.42,487.22,487.4,1000.0,472.4514,472.5871,472.3932,472.5677,1000.0
2023-02-14 13:35:00,487.57,487.57,486.91,486.91,1753.0,472.7325,472.7325,472.0926,472.0926,1753.0
2023-02-14 13:40:00,487.28,487.28,486.16,486.16,2600.0,472.4514,472.4514,471.3654,471.3654,2600.0
2023-02-14 13:45:00,486.64,487.07,486.64,486.96,2379.0,471.8308,472.2478,471.8308,472.1411,2379.0
2023-02-14 13:50:00,486.96,487.12,486.9,486.9,700.0,472.1411,472.2962,472.0829,472.0829,700.0
2023-02-14 13:55:00,487.08,487.12,486.68,486.68,1500.0,472.2574,472.2962,471.8696,471.8696,1500.0
2023-02-14 14:00:00,486.54,487.27,486.54,486.95,1600.0,471.7339,472.4417,471.7339,472.1314,1600.0
2023-02-14 14:05:00,486.72,486.72,485.45,485.73,4925.0,471.9084,471.9084,470.6771,470.9485,4925.0
2023-02-14 14:10:00,486.08,486.42,486.06,486.35,1298.0,471.2879,471.6175,471.2685,471.5497,1298.0
2023-02-14 14:15:00,486.73,487.13,486.73,486.99,900.0,471.9181,472.3059,471.9181,472.1702,900.0
2023-02-14 14:20:00,487.02,487.11,486.8,486.8,700.0,472.1993,472.2865,471.986,471.986,700.0
2023-02-14 14:25:00,486.88,487.0,486.65,486.77,2518.0,472.0635,472.1799,471.8405,471.9569,2518.0
2023-02-14 14:30:00,486.89,487.75,486.85,487.75,4852.0,472.0732,472.9071,472.0344,472.9071,4852.0
2023-02-14 14:35:00,487.85,488.08,487.84,487.88,2302.0,473.004,473.227,472.9943,473.0331,2302.0
2023-02-14 14:40:00,488.01,488.18,488.0,488.0,1012.0,473.1591,473.324,473.1495,473.1495,1012.0
2023-02-14 14:45:00,487.92,488.27,487.81,488.04,2000.0,473.0719,473.4112,472.9652,473.1882,2000.0
2023-02-14 14:50:00,488.29,488.29,487.62,487.71,3022.0,473.4306,473.4306,472.781,472.8683,3022.0
2023-02-14 14:55:00,487.88,488.17,487.72,488.09,3333.0,473.0331,473.3143,472.878,473.2367,3333.0
2023-02-14 15:00:00,487.92,488.2,487.71,487.71,3610.0,473.0719,473.3434,472.8683,472.8683,3610.0
2023-02-14 15:05:00,487.75,487.86,487.52,487.64,3600.0,472.9071,473.0137,472.6841,472.8004,3600.0
2023-02-14 15:10:00,487.5,487.77,487.09,487.77,2100.0,472.6647,472.9265,472.2671,472.9265,2100.0
2023-02-14 15:15:00,487.7,487.9,487.42,487.72,6529.0,472.8586,473.0525,472.5871,472.878,6529.0
2023-02-14 15:20:00,487.75,488.03,487.75,488.02,2373.0,472.9071,473.1785,472.9071,473.1688,2373.0
2023-02-14 15:25:00,488.17,488.27,487.7,487.7,4688.0,473.3143,473.4112,472.8586,472.8586,4688.0
2023-02-14 15:30:00,487.64,488.16,487.54,487.94,5112.0,472.8004,473.3046,472.7035,473.0913,5112.0
2023-02-14 15:35:00,488.03,488.26,487.87,488.06,6786.0,473.1785,473.4015,473.0234,473.2076,6786.0
2023-02-14 15:40:00,488.01,488.41,487.9,488.35,7000.0,473.1591,473.547,473.0525,473.4888,7000.0
2023-02-14 15:45:00,488.34,488.34,487.91,488.32,7333.0,473.4791,473.4791,473.0622,473.4597,7333.0
2023-02-14 15:50:00,488.28,488.28,487.81,488.02,29562.0,473.4209,473.4209,472.9652,473.1688,29562.0
2023-02-14 15:55:00,488.15,488.34,487.18,487.32,29339.0,473.2949,473.4791,472.3544,472.4901,29339.0
2023-02-15 09:30:00,484.12,484.53,483.49,484.11,8328.0,469.3875,469.785,468.7767,469.3778,8328.0
2023-02-15 09:35:00,484.19,484.62,483.97,484.0,9133.0,469.4554,469.8723,469.2421,469.2712,9133.0
2023-02-15 09:40:00,484.28,485.35,483.9,485.01,8627.0,469.5427,470.5801,469.1742,470.2504,8627.0
2023-02-15 09:45:00,484.58,485.09,484.46,485.09,1042.0,469.8335,470.328,469.7172,470.328,1042.0
2023-02-15 09:50:00,485.47,485.47,483.42,483.42,1239.0,470.6964,470.6964,468.7088,468.7088,1239.0
2023-02-15 09:55:00,483.52,483.81,483.52,483.81,535.0,468.8058,469.087,468.8058,469.087,535.0
2023-02-15 10:00:00,483.85,485.26,483.84,485.26,5582.0,469.1257,470.4928,469.116,470.4928,5582.0
2023-02-15 10:05:00,485.27,485.36,484.31,484.4,3373.0,470.5025,470.5898,469.5717,469.659,3373.0
2023-02-15 10:10:00,484.38,485.01,484.29,485.0,596.0,469.6396,470.2504,469.5524,470.2407,596.0
2023-02-15 10:15:00,484.89,486.07,484.82,486.07,2960.0,470.1341,471.2782,470.0662,471.2782,2960.0
2023-02-15 10:20:00,486.26,486.36,486.26,486.36,300.0,471.4624,471.5594,471.4624,471.5594,300.0
2023-02-15 10:25:00,485.87,485.99,485.87,485.99,381.0,471.0843,471.2006,471.0843,471.2006,381.0
2023-02-15 10:30:00,486.43,487.14,486.43,486.98,1659.0,471.6272,472.3156,471.6272,472.1605,1659.0
2023-02-15 10:35:00,487.12,487.12,487.09,487.09,238.0,472.2962,472.2962,472.2671,472.2671,238.0
2023-02-15 10:40:00,486.9,487.13,486.4,486.4,15925.0,472.0829,472.3059,471.5981,471.5981,15925.0
2023-02-15 10:45:00,486.28,486.85,486.28,486.85,5800.0,471.4818,472.0344,471.4818,472.0344,5800.0
2023-02-15 10:50:00,486.51,487.01,486.51,486.75,841.0,471.7048,472.1896,471.7048,471.9375,841.0
2023-02-15 10:55:00,486.97,487.04,486.5,486.5,1188.0,472.1508,472.2187,471.6951,471.6951,1188.0
2023-02-15 11:00:00,486.49,487.13,486.49,487.13,786.0,471.6854,472.3059,471.6854,472.3059,786.0
2023-02-15 11:05:00,487.27,487.99,487.27,487.89,3783.0,472.4417,473.1398,472.4417,473.0428,3783.0
2023-02-15 11:10:00,488.0,488.18,488.0,488.01,2852.0,473.1495,473.324,473.1495,473.1591,2852.0
2023-02-15 11:15:00,487.81,487.81,487.72,487.73,200.0,472.9652,472.9652,472.878,472.8877,200.0
2023-02-15 11:20:00,487.77,487.8,487.69,487.69,1069.0,472.9265,472.9555,472.8489,472.8489,1069.0
2023-02-15 11:25:00,487.63,488.11,487.53,488.11,1047.0,472.7907,473.2561,472.6938,473.2561,1047.0
2023-02-15 11:30:00,488.02,488.04,487.51,487.51,4090.0,473.1688,473.1882,472.6744,472.6744,4090.0
2023-02-15 11:35:00,487.4,487.71,487.4,487.71,701.0,472.5677,472.8683,472.5677,472.8683,701.0
2023-02-15 11:40:00,488.0,488.59,488.0,488.46,1935.0,473.1495,473.7215,473.1495,473.5955,1935.0
2023-02-15 11:45:00,488.43,488.5,488.4,488.4,305.0,473.5664,473.6342,473.5373,473.5373,305.0
2023-02-15 11:50:00,488.69,488.69,488.55,488.56,1145.0,473.8185,473.8185,473.6827,473.6924,1145.0
2023-02-15 11:55:00,488.75,488.82,488.08,488.14,2100.0,473.8766,473.9445,473.227,473.2852,2100.0
2023-02-15 12:00:00,488.13,488.13,487.89,487.89,2900.0,473.2755,473.2755,473.0428,473.0428,2900.0
2023-02-15 12:05:00,487.97,487.97,486.92,487.35,1800.0,473.1204,473.1204,472.1023,472.5192,1800.0
2023-02-15 12:10:00,487.55,487.55,487.13,487.18,773.0,472.7131,472.7131,472.3059,472.3544,773.0
2023-02-15 12:15:00,487.13,487.25,486.96,487.19,4055.0,472.3059,472.4223,472.1411,472.3641,4055.0
2023-02-15 12:20:00,487.0,487.11,486.72,486.88,5572.0,472.1799,472.2865,471.9084,472.0635,5572.0
2023-02-15 12:25:00,486.93,487.0,486.35,486.38,1486.0,472.112,472.1799,471.5497,471.5788,1486.0
2023-02-15 12:30:00,486.36,486.82,486.36,486.81,893.0,471.5594,472.0054,471.5594,471.9957,893.0
2023-02-15 12:35:00,487.0,487.18,486.61,486.88,2548.0,472.1799,472.3544,471.8018,472.0635,2548.0
2023-02-15 12:40:00,486.95,487.43,486.94,487.37,1970.0,472.1314,472.5968,472.1217,472.5386,1970.0
2023-02-15 12:45:00,487.45,487.48,487.21,487.48,700.0,472.6162,472.6453,472.3835,472.6453,700.0
2023-02-15 12:50:00,487.35,487.84,487.35,487.84,1501.0,472.5192,472.9943,472.5192,472.9943,1501.0
2023-02-15 12:55:00,487.46,487.68,487.38,487.61,1936.0,472.6259,472.8392,472.5483,472.7713,1936.0
2023-02-15 13:00:00,487.64,487.89,487.64,487.89,1000.0,472.8004,473.0428,472.8004,473.0428,1000.0
2023-02-15 13:05:00,487.58,488.03,487.58,488.03,1100.0,472.7422,473.1785,472.7422,473.1785,1100.0
2023-02-15 13:10:00,488.12,488.27,488.01,488.16,1313.0,473.2658,473.4112,473.1591,473.3046,1313.0
2023-02-15 13:15:00,488.16,488.29,488.05,488.29,2699.0,473.3046,473.4306,473.1979,473.4306,2699.0
2023-02-15 13:20:00,488.38,488.66,488.38,488.66,1657.0,473.5179,473.7894,473.5179,473.7894,1657.0
2023-02-15 13:25:00,488.57,488.8,488.57,488.73,1700.0,473.7021,473.9251,473.7021,473.8572,1700.0
2023-02-15 13:30:00,488.8,488.99,488.65,488.85,1900.0,473.9251,474.1093,473.7797,473.9736,1900.0
2023-02-15 13:35:00,488.82,488.88,488.8,488.87,2082.0,473.9445,474.0027,473.9251,473.993,2082.0
2023-02-15 13:40:00,488.9,489.49,488.9,489.49,1500.0,474.0221,474.5941,474.0221,474.5941,1500.0
2023-02-15 13:45:00,489.52,489.59,489.41,489.46,1218.0,474.6232,474.6911,474.5165,474.565,1218.0
2023-02-15 13:50:00,489.45,489.54,489.23,489.53,3364.0,474.5553,474.6426,474.342,474.6329,3364.0
2023-02-15 13:55:00,489.7,489.75,489.62,489.75,1632.0,474.7977,474.8462,474.7202,474.8462,1632.0
2023-02-15 14:00:00,489.77,489.8,489.64,489.67,1615.0,474.8656,474.8947,474.7395,474.7686,1615.0
2023-02-15 14:05:00,489.72,490.04,489.7,490.04,1300.0,474.8171,475.1274,474.7977,475.1274,1300.0
2023-02-15 14:10:00,489.94,490.19,489.85,490.19,744.0,475.0304,475.2728,474.9432,475.2728,744.0
2023-02-15 14:15:00,490.32,490.38,489.77,489.78,800.0,475.3989,475.457,474.8656,474.8753,800.0
2023-02-15 14:20:00,489.84,490.09,489.84,489.96,1405.0,474.9335,475.1759,474.9335,475.0498,1405.0
2023-02-15 14:25:00,489.93,490.1,489.83,490.1,605.0,475.0207,475.1855,474.9238,475.1855,605.0
2023-02-15 14:30:00,490.37,490.37,490.17,490.25,635.0,475.4473,475.4473,475.2534,475.331,635.0
2023-02-15 14:35:00,490.28,490.28,490.12,490.25,2121.0,475.3601,475.3601,475.2049,475.331,2121.0
2023-02-15 14:40:00,490.18,490.36,490.13,490.36,500.0,475.2631,475.4376,475.2146,475.4376,500.0
2023-02-15 14:45:00,490.65,490.65,490.09,490.11,1074.0,475.7188,475.7188,475.1759,475.1952,1074.0
2023-02-15 14:50:00,490.18,490.21,489.95,489.97,4487.0,475.2631,475.2922,475.0401,475.0595,4487.0
2023-02-15 14:55:00,490.0,490.0,489.72,489.72,1951.0,475.0886,475.0886,474.8171,474.8171,1951.0
2023-02-15 15:00:00,489.77,490.13,489.77,490.11,1200.0,474.8656,475.2146,474.8656,475.1952,1200.0
2023-02-15 15:05:00,490.39,490.59,490.38,490.55,303.0,475.4667,475.6606,475.457,475.6219,303.0
2023-02-15 15:10:00,490.47,490.47,490.25,490.26,924.0,475.5443,475.5443,475.331,475.3407,924.0
2023-02-15 15:15:00,490.18,490.37,490.03,490.04,1200.0,475.2631,475.4473,475.1177,475.1274,1200.0
2023-02-15 15:20:00,489.96,490.17,489.89,489.94,1691.0,475.0498,475.2534,474.9819,475.0304,1691.0
2023-02-15 15:25:00,490.01,490.4,490.01,490.4,1359.0,475.0983,475.4764,475.0983,475.4764,1359.0
2023-02-15 15:30:00,490.34,490.54,490.24,490.38,1800.0,475.4182,475.6122,475.3213,475.457,1800.0
2023-02-15 15:35:00,490.44,490.48,490.22,490.4,1044.0,475.5152,475.554,475.3019,475.4764,1044.0
2023-02-15 15:40:00,490.45,490.53,490.01,490.11,3800.0,475.5249,475.6025,475.0983,475.1952,3800.0
2023-02-15 15:45:00,490.18,490.37,490.18,490.33,1000.0,475.2631,475.4473,475.2631,475.4085,1000.0
2023-02-15 15:50:00,490.36,490.54,489.82,490.01,9469.0,475.4376,475.6122,474.9141,475.0983,9469.0
2023-02-15 15:55:00,489.88,490.67,489.88,490.67,37105.0,474.9722,475.7382,474.9722,475.7382,37105.0
2023-02-16 09:30:00,484.35,485.45,484.35,484.94,17562.0,469.6105,470.6771,469.6105,470.1826,17562.0
2023-02-16 09:35:00,484.71,485.43,484.28,485.43,3690.0,469.9596,470.6577,469.5427,470.6577,3690.0
2023-02-16 09:40:00,486.05,486.44,485.64,486.38,3200.0,471.2588,471.6369,470.8613,471.5788,3200.0
2023-02-16 09:45:00,486.46,487.26,486.21,486.89,2817.0,471.6563,472.432,471.4139,472.0732,2817.0
2023-02-16 09:50:00,486.78,487.11,486.45,487.01,3460.0,471.9666,472.2865,471.6466,472.1896,3460.0
2023-02-16 09:55:00,486.76,486.89,485.45,485.45,1600.0,471.9472,472.0732,470.6771,470.6771,1600.0
2023-02-16 10:00:00,485.98,485.98,485.47,485.87,1800.0,471.1909,471.1909,470.6964,471.0843,1800.0
2023-02-16 10:05:00,485.84,486.71,485.84,486.55,3381.0,471.0552,471.8987,471.0552,471.7436,3381.0
2023-02-16 10:10:00,487.19,487.72,487.09,487.36,3154.0,472.3641,472.878,472.2671,472.5289,3154.0
2023-02-16 10:15:00,487.24,487.8,486.98,487.64,1847.0,472.4126,472.9555,472.1605,472.8004,1847.0
2023-02-16 10:20:00,487.94,488.39,487.94,487.99,2096.0,473.0913,473.5276,473.0913,473.1398,2096.0
2023-02-16 10:25:00,488.06,488.32,487.83,488.32,2732.0,473.2076,473.4597,472.9846,473.4597,2732.0
2023-02-16 10:30:00,488.76,488.84,488.75,488.78,1450.0,473.8863,473.9639,473.8766,473.9057,1450.0
2023-02-16 10:35:00,488.85,489.45,488.49,489.44,4330.0,473.9736,474.5553,473.6245,474.5456,4330.0
2023-02-16 10:40:00,489.16,489.57,488.86,489.21,7121.0,474.2742,474.6717,473.9833,474.3226,7121.0
2023-02-16 10:45:00,489.15,489.85,489.15,489.74,1870.0,474.2645,474.9432,474.2645,474.8365,1870.0
2023-02-16 10:50:00,490.1,490.1,489.29,489.44,2162.0,475.1855,475.1855,474.4002,474.5456,2162.0
2023-02-16 10:55:00,489.3,489.43,489.0,489.37,5165.0,474.4099,474.5359,474.119,474.4778,5165.0
2023-02-16 11:00:00,489.41,490.23,489.41,490.18,2757.0,474.5165,475.3116,474.5165,475.2631,2757.0
2023-02-16 11:05:00,490.08,490.08,489.16,489.53,1700.0,475.1662,475.1662,474.2742,474.6329,1700.0
2023-02-16 11:10:00,489.79,490.06,489.73,489.95,850.0,474.885,475.1468,474.8268,475.0401,850.0
2023-02-16 11:15:00,489.96,490.06,489.83,489.83,800.0,475.0498,475.1468,474.9238,474.9238,800.0
2023-02-16 11:20:00,489.79,489.95,489.67,489.95,1202.0,474.885,475.0401,474.7686,475.0401,1202.0
2023-02-16 11:25:00,489.8,489.86,489.8,489.86,200.0,474.8947,474.9528,474.8947,474.9528,200.0
2023-02-16 11:30:00,490.45,490.47,490.29,490.35,779.0,475.5249,475.5443,475.3698,475.4279,779.0
2023-02-16 11:35:00,490.29,490.29,490.01,490.01,500.0,475.3698,475.3698,475.0983,475.0983,500.0
2023-02-16 11:40:00,490.19,490.46,490.1,490.35,3100.0,475.2728,475.5346,475.1855,475.4279,3100.0
2023-02-16 11:45:00,490.59,491.0,490.58,490.91,4149.0,475.6606,476.0582,475.6509,475.9709,4149.0
2023-02-16 11:50:00,490.78,490.78,490.25,490.25,3350.0,475.8449,475.8449,475.331,475.331,3350.0
2023-02-16 11:55:00,490.28,490.59,490.16,490.16,1711.0,475.3601,475.6606,475.2437,475.2437,1711.0
2023-02-16 12:00:00,490.2,490.38,490.19,490.24,600.0,475.2825,475.457,475.2728,475.3213,600.0
2023-02-16 12:05:00,490.31,490.67,490.31,490.66,2100.0,475.3892,475.7382,475.3892,475.7285,2100.0
2023-02-16 12:10:00,490.79,491.07,490.79,491.02,1348.0,475.8545,476.126,475.8545,476.0775,1348.0
2023-02-16 12:15:00,490.99,490.99,490.21,490.21,1200.0,476.0485,476.0485,475.2922,475.2922,1200.0
2023-02-16 12:20:00,490.03,491.25,490.03,491.25,1366.0,475.1177,476.3006,475.1177,476.3006,1366.0
2023-02-16 12:25:00,491.32,491.5,491.22,491.23,1448.0,476.3684,476.5429,476.2715,476.2812,1448.0
2023-02-16 12:30:00,491.31,492.13,491.31,492.04,5456.0,476.3587,477.1538,476.3587,477.0665,5456.0
2023-02-16 12:35:00,492.06,492.17,491.94,492.06,2000.0,477.0859,477.1926,476.9696,477.0859,2000.0
2023-02-16 12:40:00,492.01,492.11,491.87,492.11,2458.0,477.0374,477.1344,476.9017,477.1344,2458.0
2023-02-16 12:45:00,492.16,492.3,491.93,492.22,2354.0,477.1829,477.3186,476.9599,477.241,2354.0
2023-02-16 12:50:00,492.04,492.17,491.66,491.87,4838.0,477.0665,477.1926,476.6981,476.9017,4838.0
2023-02-16 12:55:00,491.62,491.7,491.31,491.32,1946.0,476.6593,476.7369,476.3587,476.3684,1946.0
2023-02-16 13:00:00,491.68,491.93,491.17,491.47,5842.0,476.7175,476.9599,476.223,476.5139,5842.0
2023-02-16 13:05:00,491.52,491.61,491.42,491.55,2335.0,476.5623,476.6496,476.4654,476.5914,2335.0
2023-02-16 13:10:00,491.46,491.46,491.25,491.25,1670.0,476.5042,476.5042,476.3006,476.3006,1670.0
2023-02-16 13:15:00,490.89,490.89,490.74,490.79,700.0,475.9515,475.9515,475.8061,475.8545,700.0
2023-02-16 13:20:00,491.02,491.02,490.46,490.51,1818.0,476.0775,476.0775,475.5346,475.5831,1818.0
2023-02-16 13:25:00,490.8,490.8,490.42,490.42,2017.0,475.8642,475.8642,475.4958,475.4958,2017.0
2023-02-16 13:30:00,490.52,490.66,490.34,490.66,2570.0,475.5928,475.7285,475.4182,475.7285,2570.0
2023-02-16 13:35:00,491.08,491.43,490.98,491.37,1600.0,476.1357,476.4751,476.0388,476.4169,1600.0
2023-02-16 13:40:00,491.26,491.26,490.99,491.21,737.0,476.3102,476.3102,476.0485,476.2618,737.0
2023-02-16 13:45:00,491.38,491.55,491.02,491.27,6711.0,476.4266,476.5914,476.0775,476.3199,6711.0
2023-02-16 13:50:00,491.22,491.24,491.13,491.17,1697.0,476.2715,476.2909,476.1842,476.223,1697.0
2023-02-16 13:55:00,491.21,491.21,491.16,491.21,400.0,476.2618,476.2618,476.2133,476.2618,400.0
2023-02-16 14:00:00,491.28,491.76,491.28,491.74,1002.0,476.3296,476.795,476.3296,476.7756,1002.0
2023-02-16 14:05:00,491.87,491.9,491.51,491.51,2767.0,476.9017,476.9308,476.5526,476.5526,2767.0
2023-02-16 14:10:00,491.56,491.73,491.42,491.45,900.0,476.6011,476.7659,476.4654,476.4945,900.0
2023-02-16 14:15:00,491.51,491.73,491.38,491.54,2015.0,476.5526,476.7659,476.4266,476.5817,2015.0
2023-02-16 14:20:00,490.94,491.6,490.81,491.6,3357.0,476.0,476.6399,475.8739,476.6399,3357.0
2023-02-16 14:25:00,491.6,491.99,491.6,491.77,1200.0,476.6399,477.018,476.6399,476.8047,1200.0
2023-02-16 14:30:00,491.81,491.98,491.81,491.9,1796.0,476.8435,477.0083,476.8435,476.9308,1796.0
2023-02-16 14:35:00,491.9,492.09,491.9,492.09,456.0,476.9308,477.115,476.9308,477.115,456.0
2023-02-16 14:40:00,491.78,491.78,491.23,491.34,4876.0,476.8144,476.8144,476.2812,476.3878,4876.0
2023-02-16 14:45:00,491.36,491.43,491.2,491.33,3300.0,476.4072,476.4751,476.2521,476.3781,3300.0
2023-02-16 14:50:00,491.33,491.5,491.17,491.42,1620.0,476.3781,476.5429,476.223,476.4654,1620.0
2023-02-16 14:55:00,491.41,491.57,491.39,491.4,900.0,476.4557,476.6108,476.4363,476.446,900.0
2023-02-16 15:00:00,491.18,491.25,490.76,490.76,1300.0,476.2327,476.3006,475.8255,475.8255,1300.0
2023-02-16 15:05:00,490.64,490.81,489.7,490.46,38822.0,475.7091,475.8739,474.7977,475.5346,38822.0
2023-02-16 15:10:00,490.63,490.63,490.2,490.2,2571.0,475.6994,475.6994,475.2825,475.2825,2571.0
2023-02-16 15:15:00,490.12,490.19,489.26,489.41,6110.0,475.2049,475.2728,474.3711,474.5165,6110.0
2023-02-16 15:20:00,489.28,489.28,488.63,489.01,2958.0,474.3905,474.3905,473.7603,474.1287,2958.0
2023-02-16 15:25:00,489.23,489.41,488.54,488.58,3875.0,474.342,474.5165,473.673,473.7118,3875.0
2023-02-16 15:30:00,488.44,488.49,487.57,488.0,5766.0,473.5761,473.6245,472.7325,473.1495,5766.0
2023-02-16 15:35:00,487.96,488.73,487.96,488.31,4575.0,473.1107,473.8572,473.1107,473.45,4575.0
2023-02-16 15:40:00,488.14,488.31,487.43,488.25,5175.0,473.2852,473.45,472.5968,473.3918,5175.0
2023-02-16 15:45:00,488.31,488.31,487.71,488.13,4685.0,473.45,473.45,472.8683,473.2755,4685.0
2023-02-16 15:50:00,488.07,488.86,487.96,488.16,8865.0,473.2173,473.9833,473.1107,473.3046,8865.0
2023-02-16 15:55:00,488.07,488.2,487.07,487.13,22607.0,473.2173,473.3434,472.2478,472.3059,22607.0
2023-02-17 09:30:00,485.54,486.26,485.01,486.26,17836.0,470.7643,471.4624,470.2504,471.4624,17836.0
2023-02-17 09:35:00,486.23,486.24,485.39,485.54,2093.0,471.4333,471.443,470.6189,470.7643,2093.0
2023-02-17 09:40:00,485.2,485.22,484.37,484.49,3390.0,470.4347,470.4541,469.6299,469.7463,3390.0
2023-02-17 09:45:00,484.37,484.37,483.57,483.57,2100.0,469.6299,469.6299,468.8543,468.8543,2100.0
2023-02-17 09:50:00,483.78,483.78,482.76,482.76,5343.0,469.0579,469.0579,468.0689,468.0689,5343.0
2023-02-17 09:55:00,482.88,483.09,482.54,483.08,16002.0,468.1853,468.3889,467.8556,468.3792,16002.0
2023-02-17 10:00:00,483.13,484.44,483.12,484.27,2039.0,468.4277,469.6978,468.418,469.533,2039.0
2023-02-17 10:05:00,484.59,484.87,484.55,484.7,954.0,469.8432,470.1147,469.8044,469.9499,954.0
2023-02-17 10:10:00,484.39,485.47,484.38,485.3,5937.0,469.6493,470.6964,469.6396,470.5316,5937.0
2023-02-17 10:15:00,485.31,486.29,485.05,486.29,5132.0,470.5413,471.4915,470.2892,471.4915,5132.0
2023-02-17 10:20:00,486.25,486.74,486.0,486.0,6197.0,471.4527,471.9278,471.2103,471.2103,6197.0
2023-02-17 10:25:00,485.94,486.21,485.61,485.65,1700.0,471.1521,471.4139,470.8322,470.871,1700.0
2023-02-17 10:30:00,485.77,486.34,485.77,486.25,2235.0,470.9873,471.54,470.9873,471.4527,2235.0
2023-02-17 10:35:00,486.27,486.96,485.57,486.13,6101.0,471.4721,472.1411,470.7934,471.3364,6101.0
2023-02-17 10:40:00,485.84,485.84,484.77,484.82,3000.0,471.0552,471.0552,470.0177,470.0662,3000.0
2023-02-17 10:45:00,485.2,485.2,484.76,484.93,2400.0,470.4347,470.4347,470.0081,470.1729,2400.0
2023-02-17 10:50:00,484.84,484.9,484.48,484.48,400.0,470.0856,470.1438,469.7366,469.7366,400.0
2023-02-17 10:55:00,484.26,484.31,484.12,484.17,2324.0,469.5233,469.5717,469.3875,469.436,2324.0
2023-02-17 11:00:00,484.3,484.3,483.89,484.25,3669.0,469.562,469.562,469.1645,469.5136,3669.0
2023-02-17 11:05:00,484.27,484.61,484.27,484.52,2208.0,469.533,469.8626,469.533,469.7754,2208.0
2023-02-17 11:10:00,484.43,484.81,484.4,484.58,1917.0,469.6881,470.0565,469.659,469.8335,1917.0
2023-02-17 11:15:00,484.67,484.71,484.25,484.37,3318.0,469.9208,469.9596,469.5136,469.6299,3318.0
2023-02-17 11:20:00,484.15,484.24,483.62,484.04,1200.0,469.4166,469.5039,468.9027,469.31,1200.0
2023-02-17 11:25:00,483.55,483.81,483.32,483.49,2300.0,468.8349,469.087,468.6119,468.7767,2300.0
2023-02-17 11:30:00,483.51,483.68,483.21,483.65,5319.0,468.7961,468.9609,468.5052,468.9318,5319.0
2023-02-17 11:35:00,483.68,484.21,483.57,484.19,3069.0,468.9609,469.4748,468.8543,469.4554,3069.0
2023-02-17 11:40:00,484.31,484.46,484.09,484.42,1982.0,469.5717,469.7172,469.3584,469.6784,1982.0
2023-02-17 11:45:00,484.5,484.9,484.5,484.66,2612.0,469.756,470.1438,469.756,469.9111,2612.0
2023-02-17 11:50:00,484.37,484.37,483.72,483.86,2700.0,469.6299,469.6299,468.9997,469.1354,2700.0
2023-02-17 11:55:00,483.71,483.86,483.5,483.86,1100.0,468.99,469.1354,468.7864,469.1354,1100.0
2023-02-17 12:00:00,484.1,484.83,484.1,484.51,2912.0,469.3681,470.0759,469.3681,469.7657,2912.0
2023-02-17 12:05:00,484.69,484.96,484.61,484.9,1445.0,469.9402,470.202,469.8626,470.1438,1445.0
2023-02-17 12:10:00,485.16,485.26,485.16,485.2,1542.0,470.3959,470.4928,470.3959,470.4347,1542.0
2023-02-17 12:15:00,485.31,485.37,484.87,484.96,4146.0,470.5413,470.5995,470.1147,470.202,4146.0
2023-02-17 12:20:00,484.93,485.11,484.85,484.95,1744.0,470.1729,470.3474,470.0953,470.1923,1744.0
2023-02-17 12:25:00,485.33,485.45,484.96,485.09,500.0,470.5607,470.6771,470.202,470.328,500.0
2023-02-17 12:30:00,484.83,485.18,484.83,484.97,700.0,470.0759,470.4153,470.0759,470.2117,700.0
2023-02-17 12:35:00,485.04,485.25,484.88,484.88,1000.0,470.2795,470.4831,470.1244,470.1244,1000.0
2023-02-17 12:40:00,484.91,484.97,484.46,484.59,3400.0,470.1535,470.2117,469.7172,469.8432,3400.0
2023-02-17 12:45:00,484.51,484.76,484.41,484.42,1100.0,469.7657,470.0081,469.6687,469.6784,1100.0
2023-02-17 12:50:00,484.32,484.32,483.42,483.47,2900.0,469.5814,469.5814,468.7088,468.7573,2900.0
2023-02-17 12:55:00,483.71,484.0,483.71,483.95,800.0,468.99,469.2712,468.99,469.2227,800.0
2023-02-17 13:00:00,483.91,484.07,483.7,484.05,1945.0,469.1839,469.339,468.9803,469.3197,1945.0
2023-02-17 13:05:00,484.14,484.37,483.73,484.37,3992.0,469.4069,469.6299,469.0094,469.6299,3992.0
2023-02-17 13:10:00,484.61,484.89,484.61,484.89,700.0,469.8626,470.1341,469.8626,470.1341,700.0
2023-02-17 13:15:00,485.04,485.2,485.03,485.18,8102.0,470.2795,470.4347,470.2698,470.4153,8102.0
2023-02-17 13:20:00,484.58,484.82,484.58,484.82,1013.0,469.8335,470.0662,469.8335,470.0662,1013.0
2023-02-17 13:25:00,484.5,484.57,484.31,484.54,1407.0,469.756,469.8238,469.5717,469.7947,1407.0
2023-02-17 13:30:00,484.51,484.51,484.34,484.5,982.0,469.7657,469.7657,469.6008,469.756,982.0
2023-02-17 13:35:00,484.52,484.68,484.45,484.63,1000.0,469.7754,469.9305,469.7075,469.882,1000.0
2023-02-17 13:40:00,484.61,484.72,484.61,484.66,1921.0,469.8626,469.9693,469.8626,469.9111,1921.0
2023-02-17 13:45:00,484.66,484.86,484.58,484.58,600.0,469.9111,470.105,469.8335,469.8335,600.0
2023-02-17 13:50:00,484.43,484.79,484.43,484.5,500.0,469.6881,470.0371,469.6881,469.756,500.0
2023-02-17 13:55:00,484.33,484.64,484.32,484.63,900.0,469.5911,469.8917,469.5814,469.882,900.0
2023-02-17 14:00:00,484.74,485.34,484.74,485.05,1400.0,469.9887,470.5704,469.9887,470.2892,1400.0
2023-02-17 14:05:00,485.12,485.45,485.12,485.42,700.0,470.3571,470.6771,470.3571,470.648,700.0
2023-02-17 14:10:00,485.2,485.38,484.62,484.65,2225.0,470.4347,470.6092,469.8723,469.9014,2225.0
2023-02-17 14:15:00,484.6,484.88,484.55,484.75,1200.0,469.8529,470.1244,469.8044,469.9984,1200.0
2023-02-17 14:20:00,484.78,485.71,484.78,485.71,2200.0,470.0274,470.9291,470.0274,470.9291,2200.0
2023-02-17 14:25:00,485.81,485.81,485.46,485.46,920.0,471.0261,471.0261,470.6867,470.6867,920.0
2023-02-17 14:30:00,485.55,485.89,485.55,485.82,1800.0,470.774,471.1037,470.774,471.0358,1800.0
2023-02-17 14:35:00,485.84,486.14,485.69,486.06,3889.0,471.0552,471.3461,470.9097,471.2685,3889.0
2023-02-17 14:40:00,485.91,485.91,485.45,485.49,4779.0,471.1231,471.1231,470.6771,470.7158,4779.0
2023-02-17 14:45:00,485.46,485.88,485.45,485.88,2400.0,470.6867,471.094,470.6771,471.094,2400.0
2023-02-17 14:50:00,486.02,486.5,486.02,486.5,5376.0,471.2297,471.6951,471.2297,471.6951,5376.0
2023-02-17 14:55:00,486.48,486.66,486.29,486.41,1348.0,471.6757,471.8502,471.4915,471.6078,1348.0
2023-02-17 15:00:00,486.47,486.8,486.3,486.3,4566.0,471.666,471.986,471.5012,471.5012,4566.0
2023-02-17 15:05:00,486.3,486.73,486.28,486.72,2580.0,471.5012,471.9181,471.4818,471.9084,2580.0
2023-02-17 15:10:00,486.81,486.81,486.11,486.26,1500.0,471.9957,471.9957,471.317,471.4624,1500.0
2023-02-17 15:15:00,486.41,486.65,486.04,486.18,4242.0,471.6078,471.8405,471.2491,471.3848,4242.0
2023-02-17 15:20:00,486.23,486.33,486.0,486.15,1500.0,471.4333,471.5303,471.2103,471.3558,1500.0
2023-02-17 15:25:00,486.06,486.31,485.8,485.8,4187.0,471.2685,471.5109,471.0164,471.0164,4187.0
2023-02-17 15:30:00,486.01,486.68,486.01,486.68,1560.0,471.22,471.8696,471.22,471.8696,1560.0
2023-02-17 15:35:00,486.66,487.01,486.43,486.49,2680.0,471.8502,472.1896,471.6272,471.6854,2680.0
2023-02-17 15:40:00,486.5,486.61,486.37,486.44,1735.0,471.6951,471.8018,471.5691,471.6369,1735.0
2023-02-17 15:45:00,486.08,486.5,486.08,486.15,1700.0,471.2879,471.6951,471.2879,471.3558,1700.0
2023-02-17 15:50:00,486.08,486.78,486.08,486.35,8427.0,471.2879,471.9666,471.2879,471.5497,8427.0
2023-02-17 15:55:00,486.32,486.94,486.32,486.43,27802.0,471.5206,472.1217,471.5206,471.6272,27802.0
2023-02-21 09:30:00,480.86,481.98,480.86,481.91,10367.0,466.2267,467.3126,466.2267,467.2448,10367.0
2023-02-21 09:35:00,482.06,482.29,481.49,481.5,3793.0,467.3902,467.6132,466.8376,466.8473,3793.0
2023-02-21 09:40:00,482.0,482.32,481.78,482.18,6044.0,467.332,467.6423,467.1187,467.5066,6044.0
2023-02-21 09:45:00,482.09,482.43,479.94,480.46,12371.0,467.4193,467.749,465.3347,465.8389,12371.0
2023-02-21 09:50:00,480.16,481.19,479.94,480.81,4850.0,465.548,466.5467,465.3347,466.1783,4850.0
2023-02-21 09:55:00,480.31,480.31,479.43,479.73,1927.0,465.6935,465.6935,464.8402,465.1311,1927.0
2023-02-21 10:00:00,479.35,479.71,479.0,479.47,2488.0,464.7627,465.1117,464.4233,464.879,2488.0
2023-02-21 10:05:00,479.2,479.76,479.2,479.58,2304.0,464.6172,465.1602,464.6172,464.9857,2304.0
2023-02-21 10:10:00,479.41,479.41,478.37,478.68,4696.0,464.8209,464.8209,463.8125,464.1131,4696.0
2023-02-21 10:15:00,478.6,479.15,478.6,479.15,2900.0,464.0355,464.5688,464.0355,464.5688,2900.0
2023-02-21 10:20:00,479.24,479.4,478.8,479.01,2645.0,464.656,464.8112,464.2294,464.433,2645.0
2023-02-21 10:25:00,478.75,478.75,478.36,478.67,4130.0,464.1809,464.1809,463.8028,464.1034,4130.0
2023-02-21 10:30:00,478.41,478.7,478.3,478.66,1190.0,463.8513,464.1325,463.7446,464.0937,1190.0
2023-02-21 10:35:00,478.52,479.08,478.46,479.03,1160.0,463.9579,464.5009,463.8998,464.4524,1160.0
2023-02-21 10:40:00,478.74,479.43,478.74,478.87,1328.0,464.1712,464.8402,464.1712,464.2973,1328.0
2023-02-21 10:45:00,478.5,478.92,478.34,478.34,2192.0,463.9386,464.3458,463.7834,463.7834,2192.0
2023-02-21 10:50:00,478.47,478.47,478.05,478.05,1428.0,463.9095,463.9095,463.5022,463.5022,1428.0
2023-02-21 10:55:00,478.0,478.25,478.0,478.02,621.0,463.4538,463.6962,463.4538,463.4732,621.0
2023-02-21 11:00:00,478.25,478.41,478.15,478.25,1005.0,463.6962,463.8513,463.5992,463.6962,1005.0
2023-02-21 11:05:00,477.95,478.08,477.65,477.65,4729.0,463.4053,463.5313,463.1144,463.1144,4729.0
2023-02-21 11:10:00,477.7,477.74,477.37,477.72,4642.0,463.1629,463.2017,462.8429,463.1823,4642.0
2023-02-21 11:15:00,477.35,477.43,477.15,477.43,709.0,462.8235,462.9011,462.6296,462.9011,709.0
2023-02-21 11:20:00,477.29,477.34,477.24,477.24,561.0,462.7654,462.8139,462.7169,462.7169,561.0
2023-02-21 11:25:00,477.4,477.41,477.1,477.1,400.0,462.872,462.8817,462.5812,462.5812,400.0
2023-02-21 11:30:00,477.19,477.29,476.75,476.75,899.0,462.6684,462.7654,462.2418,462.2418,899.0
2023-02-21 11:35:00,477.08,477.22,476.83,476.83,1923.0,462.5618,462.6975,462.3194,462.3194,1923.0
2023-02-21 11:40:00,476.74,477.03,476.72,476.9,1147.0,462.2321,462.5133,462.2127,462.3872,1147.0
2023-02-21 11:45:00,476.96,477.05,476.96,477.05,300.0,462.4454,462.5327,462.4454,462.5327,300.0
2023-02-21 11:50:00,476.57,476.57,476.39,476.5,600.0,462.0673,462.0673,461.8928,461.9994,600.0
2023-02-21 11:55:00,476.13,476.36,476.13,476.36,900.0,461.6407,461.8637,461.6407,461.8637,900.0
2023-02-21 12:00:00,476.15,476.32,476.15,476.26,1515.0,461.6601,461.8249,461.6601,461.7667,1515.0
2023-02-21 12:05:00,476.47,476.47,476.2,476.26,400.0,461.9703,461.9703,461.7085,461.7667,400.0
2023-02-21 12:10:00,476.25,476.34,475.95,475.96,2160.0,461.757,461.8443,461.4662,461.4758,2160.0
2023-02-21 12:15:00,475.88,475.96,475.65,475.91,3125.0,461.3983,461.4758,461.1753,461.4274,3125.0
2023-02-21 12:20:00,475.66,475.9,475.61,475.9,474.0,461.185,461.4177,461.1365,461.4177,474.0
2023-02-21 12:25:00,475.72,475.87,475.6,475.75,2411.0,461.2432,461.3886,461.1268,461.2722,2411.0
2023-02-21 12:30:00,475.84,476.02,475.74,475.74,637.0,461.3595,461.534,461.2625,461.2625,637.0
2023-02-21 12:35:00,476.13,476.17,475.9,475.9,400.0,461.6407,461.6795,461.4177,461.4177,400.0
2023-02-21 12:40:00,476.47,476.47,476.07,476.19,1038.0,461.9703,461.9703,461.5825,461.6988,1038.0
2023-02-21 12:45:00,476.12,476.37,476.1,476.1,577.0,461.631,461.8734,461.6116,461.6116,577.0
2023-02-21 12:50:00,476.6,476.68,476.53,476.64,612.0,462.0964,462.1739,462.0285,462.1352,612.0
2023-02-21 12:55:00,476.73,476.84,476.73,476.78,400.0,462.2224,462.3291,462.2224,462.2709,400.0
2023-02-21 13:00:00,476.93,476.96,476.57,476.73,861.0,462.4163,462.4454,462.0673,462.2224,861.0
2023-02-21 13:05:00,476.68,476.74,476.14,476.15,1865.0,462.1739,462.2321,461.6504,461.6601,1865.0
2023-02-21 13:10:00,476.14,476.14,475.97,475.97,1000.0,461.6504,461.6504,461.4855,461.4855,1000.0
2023-02-21 13:15:00,476.19,476.19,475.95,475.95,1100.0,461.6988,461.6988,461.4662,461.4662,1100.0
2023-02-21 13:20:00,475.93,476.03,475.62,475.62,1097.0,461.4468,461.5437,461.1462,461.1462,1097.0
2023-02-21 13:25:00,475.36,475.36,475.15,475.29,905.0,460.8941,460.8941,460.6905,460.8262,905.0
2023-02-21 13:30:00,475.36,475.36,475.04,475.04,1360.0,460.8941,460.8941,460.5838,460.5838,1360.0
2023-02-21 13:35:00,475.02,475.18,474.9,475.17,3147.0,460.5645,460.7196,460.4481,460.7099,3147.0
2023-02-21 13:40:00,475.02,475.24,474.97,475.05,960.0,460.5645,460.7778,460.516,460.5935,960.0
2023-02-21 13:45:00,475.48,475.54,475.29,475.3,3914.0,461.0105,461.0686,460.8262,460.8359,3914.0
2023-02-21 13:50:00,475.09,475.1,474.98,475.03,2942.0,460.6323,460.642,460.5257,460.5741,2942.0
2023-02-21 13:55:00,474.94,475.14,474.94,475.11,1352.0,460.4869,460.6808,460.4869,460.6517,1352.0
2023-02-21 14:00:00,474.99,475.06,474.99,474.99,987.0,460.5354,460.6032,460.5354,460.5354,987.0
2023-02-21 14:05:00,474.94,474.94,474.44,474.48,863.0,460.4869,460.4869,460.0021,460.0409,863.0
2023-02-21 14:10:00,474.43,474.52,474.43,474.49,600.0,459.9924,460.0797,459.9924,460.0506,600.0
2023-02-21 14:15:00,474.57,474.57,474.19,474.29,1871.0,460.1281,460.1281,459.7597,459.8567,1871.0
2023-02-21 14:20:00,474.15,474.44,474.15,474.32,2708.0,459.7209,460.0021,459.7209,459.8858,2708.0
2023-02-21 14:25:00,474.33,474.81,474.33,474.74,1516.0,459.8955,460.3608,459.8955,460.293,1516.0
2023-02-21 14:30:00,474.93,475.7,474.93,475.7,4369.0,460.4772,461.2238,460.4772,461.2238,4369.0
2023-02-21 14:35:00,475.64,475.73,475.45,475.53,1920.0,461.1656,461.2528,460.9814,461.0589,1920.0
2023-02-21 14:40:00,475.35,475.62,475.18,475.62,2758.0,460.8844,461.1462,460.7196,461.1462,2758.0
2023-02-21 14:45:00,475.85,475.97,475.67,475.82,536.0,461.3692,461.4855,461.1947,461.3401,536.0
2023-02-21 14:50:00,475.71,475.71,475.52,475.53,992.0,461.2335,461.2335,461.0492,461.0589,992.0
2023-02-21 14:55:00,475.72,475.78,475.43,475.55,2762.0,461.2432,461.3013,460.962,461.0783,2762.0
2023-02-21 15:00:00,475.63,475.79,475.56,475.79,300.0,461.1559,461.311,461.088,461.311,300.0
2023-02-21 15:05:00,475.63,475.63,475.54,475.54,1163.0,461.1559,461.1559,461.0686,461.0686,1163.0
2023-02-21 15:10:00,475.39,475.44,475.2,475.35,1400.0,460.9232,460.9717,460.739,460.8844,1400.0
2023-02-21 15:15:00,475.45,475.52,475.24,475.52,600.0,460.9814,461.0492,460.7778,461.0492,600.0
2023-02-21 15:20:00,475.31,475.62,475.22,475.62,8223.0,460.8456,461.1462,460.7584,461.1462,8223.0
2023-02-21 15:25:00,475.7,475.7,475.22,475.5,2040.0,461.2238,461.2238,460.7584,461.0298,2040.0
2023-02-21 15:30:00,475.57,476.42,475.57,476.33,9154.0,461.0977,461.9218,461.0977,461.8346,9154.0
2023-02-21 15:35:00,476.28,476.28,475.77,475.78,3490.0,461.7861,461.7861,461.2916,461.3013,3490.0
2023-02-21 15:40:00,475.94,475.99,475.52,475.67,11944.0,461.4565,461.5049,461.0492,461.1947,11944.0
2023-02-21 15:45:00,475.67,475.99,475.59,475.78,8595.0,461.1947,461.5049,461.1171,461.3013,8595.0
2023-02-21 15:50:00,475.72,476.01,474.73,474.83,16558.0,461.2432,461.5243,460.2833,460.3802,16558.0
2023-02-21 15:55:00,474.84,475.03,474.58,474.73,29312.0,460.3899,460.5741,460.1378,460.2833,29312.0
2023-02-22 09:30:00,475.17,477.18,475.17,476.89,16883.0,460.7099,462.6587,460.7099,462.3775,16883.0
2023-02-22 09:35:00,476.43,477.07,476.13,477.06,11460.0,461.9315,462.5521,461.6407,462.5424,11460.0
2023-02-22 09:40:00,477.15,478.2,476.96,478.2,9207.0,462.6296,463.6477,462.4454,463.6477,9207.0
2023-02-22 09:45:00,478.01,478.69,477.81,478.69,20587.0,463.4635,464.1228,463.2695,464.1228,20587.0
2023-02-22 09:50:00,478.47,478.47,477.87,477.96,33541.0,463.9095,463.9095,463.3277,463.415,33541.0
2023-02-22 09:55:00,477.95,478.27,477.7,477.7,7371.0,463.4053,463.7156,463.1629,463.1629,7371.0
2023-02-22 10:00:00,477.79,477.79,476.99,477.25,9290.0,463.2502,463.2502,462.4745,462.7266,9290.0
2023-02-22 10:05:00,477.29,477.61,477.24,477.3,6502.0,462.7654,463.0756,462.7169,462.7751,6502.0
2023-02-22 10:10:00,476.69,477.13,476.1,476.97,6400.0,462.1836,462.6102,461.6116,462.4551,6400.0
2023-02-22 10:15:00,476.86,477.29,476.75,476.75,5196.0,462.3485,462.7654,462.2418,462.2418,5196.0
2023-02-22 10:20:00,476.93,477.53,476.82,477.53,8496.0,462.4163,462.9981,462.3097,462.9981,8496.0
2023-02-22 10:25:00,477.43,477.5,476.16,476.16,2479.0,462.9011,462.969,461.6698,461.6698,2479.0
2023-02-22 10:30:00,475.99,476.0,474.68,474.68,50389.0,461.5049,461.5146,460.2348,460.2348,50389.0
2023-02-22 10:35:00,474.73,475.12,474.36,474.42,4058.0,460.2833,460.6614,459.9245,459.9827,4058.0
2023-02-22 10:40:00,474.41,475.27,474.41,475.27,4381.0,459.973,460.8068,459.973,460.8068,4381.0
2023-02-22 10:45:00,475.51,475.89,475.51,475.72,1361.0,461.0395,461.408,461.0395,461.2432,1361.0
2023-02-22 10:50:00,475.8,476.56,475.76,476.45,3957.0,461.3207,462.0576,461.2819,461.9509,3957.0
2023-02-22 10:55:00,476.41,476.76,476.38,476.5,2025.0,461.9122,462.2515,461.8831,461.9994,2025.0
2023-02-22 11:00:00,476.65,477.14,476.65,477.08,5051.0,462.1448,462.6199,462.1448,462.5618,5051.0
2023-02-22 11:05:00,477.1,477.16,476.94,476.94,1525.0,462.5812,462.6393,462.426,462.426,1525.0
2023-02-22 11:10:00,477.14,477.14,476.42,476.42,1500.0,462.6199,462.6199,461.9218,461.9218,1500.0
2023-02-22 11:15:00,476.54,476.62,476.28,476.39,14821.0,462.0382,462.1158,461.7861,461.8928,14821.0
2023-02-22 11:20:00,476.47,476.88,476.47,476.88,6300.0,461.9703,462.3679,461.9703,462.3679,6300.0
2023-02-22 11:25:00,476.76,476.76,476.43,476.43,2075.0,462.2515,462.2515,461.9315,461.9315,2075.0
2023-02-22 11:30:00,476.51,476.76,476.46,476.76,4532.0,462.0091,462.2515,461.9606,462.2515,4532.0
2023-02-22 11:35:00,476.77,476.87,476.37,476.37,1719.0,462.2612,462.3582,461.8734,461.8734,1719.0
2023-02-22 11:40:00,476.4,476.64,476.32,476.64,700.0,461.9025,462.1352,461.8249,462.1352,700.0
2023-02-22 11:45:00,476.7,476.71,476.24,476.29,1504.0,462.1933,462.203,461.7473,461.7958,1504.0
2023-02-22 11:50:00,476.44,476.78,476.37,476.37,1050.0,461.9412,462.2709,461.8734,461.8734,1050.0
2023-02-22 11:55:00,476.63,476.82,476.44,476.82,1397.0,462.1255,462.3097,461.9412,462.3097,1397.0
2023-02-22 12:00:00,476.78,476.78,476.39,476.52,1336.0,462.2709,462.2709,461.8928,462.0188,1336.0
2023-02-22 12:05:00,476.59,477.01,476.59,477.01,576.0,462.0867,462.4939,462.0867,462.4939,576.0
2023-02-22 12:10:00,476.66,476.66,476.39,476.54,1591.0,462.1545,462.1545,461.8928,462.0382,1591.0
2023-02-22 12:15:00,476.66,477.48,476.61,477.44,2397.0,462.1545,462.9496,462.1061,462.9108,2397.0
2023-02-22 12:20:00,477.55,477.68,477.43,477.65,1996.0,463.0175,463.1435,462.9011,463.1144,1996.0
2023-02-22 12:25:00,477.69,477.8,477.32,477.32,5079.0,463.1532,463.2599,462.7945,462.7945,5079.0
2023-02-22 12:30:00,477.29,477.55,477.28,477.45,2868.0,462.7654,463.0175,462.7557,462.9205,2868.0
2023-02-22 12:35:00,477.35,477.81,477.29,477.8,4810.0,462.8235,463.2695,462.7654,463.2599,4810.0
2023-02-22 12:40:00,477.8,477.8,477.8,477.8,0.0,463.2599,463.2599,463.2599,463.2599,0.0
2023-02-22 12:45:00,477.88,477.88,477.36,477.36,600.0,463.3374,463.3374,462.8332,462.8332,600.0
2023-02-22 12:50:00,477.6,477.7,477.5,477.68,500.0,463.0659,463.1629,462.969,463.1435,500.0
2023-02-22 12:55:00,477.53,477.59,477.38,477.38,305.0,462.9981,463.0562,462.8526,462.8526,305.0
2023-02-22 13:00:00,477.43,477.45,477.39,477.39,687.0,462.9011,462.9205,462.8623,462.8623,687.0
2023-02-22 13:05:00,477.57,477.73,477.51,477.51,1964.0,463.0369,463.192,462.9787,462.9787,1964.0
2023-02-22 13:10:00,477.63,477.64,477.37,477.43,1518.0,463.095,463.1047,462.8429,462.9011,1518.0
2023-02-22 13:15:00,477.55,477.83,477.55,477.83,680.0,463.0175,463.2889,463.0175,463.2889,680.0
2023-02-22 13:20:00,478.07,478.26,477.89,478.23,8668.0,463.5216,463.7059,463.3471,463.6768,8668.0
2023-02-22 13:25:00,478.18,478.54,478.18,478.54,5896.0,463.6283,463.9773,463.6283,463.9773,5896.0
2023-02-22 13:30:00,478.55,478.55,477.89,478.09,1590.0,463.987,463.987,463.3471,463.541,1590.0
2023-02-22 13:35:00,477.99,478.5,477.98,478.5,1469.0,463.4441,463.9386,463.4344,463.9386,1469.0
2023-02-22 13:40:00,478.5,478.5,478.23,478.34,705.0,463.9386,463.9386,463.6768,463.7834,705.0
2023-02-22 13:45:00,478.33,478.33,477.85,477.9,1269.0,463.7737,463.7737,463.3083,463.3568,1269.0
2023-02-22 13:50:00,477.79,477.81,477.4,477.51,2503.0,463.2502,463.2695,462.872,462.9787,2503.0
2023-02-22 13:55:00,477.6,477.77,477.52,477.77,1606.0,463.0659,463.2308,462.9884,463.2308,1606.0
2023-02-22 14:00:00,477.55,478.4,476.26,477.81,17947.0,463.0175,463.8416,461.7667,463.2695,17947.0
2023-02-22 14:05:00,477.86,478.47,477.36,477.56,3052.0,463.318,463.9095,462.8332,463.0272,3052.0
2023-02-22 14:10:00,477.74,478.17,476.22,476.22,4619.0,463.2017,463.6186,461.7279,461.7279,4619.0
2023-02-22 14:15:00,475.89,476.88,475.44,476.88,6377.0,461.408,462.3679,460.9717,462.3679,6377.0
2023-02-22 14:20:00,477.21,477.76,476.7,476.7,2191.0,462.6878,463.2211,462.1933,462.1933,2191.0
2023-02-22 14:25:00,476.46,476.92,476.46,476.61,5106.0,461.9606,462.4066,461.9606,462.1061,5106.0
2023-02-22 14:30:00,476.43,476.59,475.43,475.71,7952.0,461.9315,462.0867,460.962,461.2335,7952.0
2023-02-22 14:35:00,475.94,476.04,475.42,475.73,4400.0,461.4565,461.5534,460.9523,461.2528,4400.0
2023-02-22 14:40:00,475.68,475.73,475.08,475.5,2992.0,461.2044,461.2528,460.6226,461.0298,2992.0
2023-02-22 14:45:00,475.46,476.2,475.04,476.13,4979.0,460.9911,461.7085,460.5838,461.6407,4979.0
2023-02-22 14:50:00,476.09,476.12,474.98,474.98,16295.0,461.6019,461.631,460.5257,460.5257,16295.0
2023-02-22 14:55:00,474.92,474.93,474.22,474.26,4411.0,460.4675,460.4772,459.7888,459.8276,4411.0
2023-02-22 15:00:00,474.14,474.35,473.86,474.25,6234.0,459.7112,459.9148,459.4398,459.8179,6234.0
2023-02-22 15:05:00,474.46,474.68,474.15,474.36,9002.0,460.0215,460.2348,459.7209,459.9245,9002.0
2023-02-22 15:10:00,474.75,474.9,474.28,474.45,4338.0,460.3027,460.4481,459.847,460.0118,4338.0
2023-02-22 15:15:00,474.61,475.21,474.4,474.73,14489.0,460.1669,460.7487,459.9633,460.2833,14489.0
2023-02-22 15:20:00,474.68,475.32,474.15,475.18,18835.0,460.2348,460.8553,459.7209,460.7196,18835.0
2023-02-22 15:25:00,475.16,475.36,474.53,474.57,33276.0,460.7002,460.8941,460.0894,460.1281,33276.0
2023-02-22 15:30:00,474.51,475.05,474.24,474.95,79950.0,460.07,460.5935,459.8082,460.4966,79950.0
2023-02-22 15:35:00,475.06,475.07,474.13,474.25,45703.0,460.6032,460.6129,459.7015,459.8179,45703.0
2023-02-22 15:40:00,474.19,474.85,474.15,474.6,36199.0,459.7597,460.3996,459.7209,460.1572,36199.0
2023-02-22 15:45:00,474.49,474.94,474.4,474.82,18072.0,460.0506,460.4869,459.9633,460.3705,18072.0
2023-02-22 15:50:00,474.75,475.23,474.1,474.97,43943.0,460.3027,460.7681,459.6724,460.516,43943.0
2023-02-22 15:55:00,475.06,475.66,475.03,475.49,106002.0,460.6032,461.185,460.5741,461.0201,106002.0
2023-02-23 09:30:00,478.04,479.33,478.04,479.0,12139.0,463.4925,464.7433,463.4925,464.4233,12139.0
2023-02-23 09:35:00,479.01,479.12,478.52,478.71,5472.0,464.433,464.5397,463.9579,464.1422,5472.0
2023-02-23 09:40:00,478.76,479.45,478.15,478.3,4816.0,464.1906,464.8596,463.5992,463.7446,4816.0
2023-02-23 09:45:00,478.68,480.06,478.67,479.71,5810.0,464.1131,465.4511,464.1034,465.1117,5810.0
2023-02-23 09:50:00,479.6,480.31,479.58,480.13,7578.0,465.0051,465.6935,464.9857,465.5189,7578.0
2023-02-23 09:55:00,480.16,480.38,479.38,479.39,9200.0,465.548,465.7613,464.7918,464.8015,9200.0
2023-02-23 10:00:00,479.5,479.95,478.8,478.92,6057.0,464.9081,465.3444,464.2294,464.3458,6057.0
2023-02-23 10:05:00,478.9,478.9,477.37,478.04,28615.0,464.3264,464.3264,462.8429,463.4925,28615.0
2023-02-23 10:10:00,478.12,478.59,477.56,478.59,2348.0,463.5701,464.0258,463.0272,464.0258,2348.0
2023-02-23 10:15:00,478.45,478.51,477.79,477.79,1800.0,463.8901,463.9482,463.2502,463.2502,1800.0
2023-02-23 10:20:00,478.03,478.22,477.8,478.21,8963.0,463.4829,463.6671,463.2599,463.6574,8963.0
2023-02-23 10:25:00,478.31,478.66,477.9,478.22,13743.0,463.7543,464.0937,463.3568,463.6671,13743.0
2023-02-23 10:30:00,478.16,478.38,476.93,478.22,4656.0,463.6089,463.8222,462.4163,463.6671,4656.0
2023-02-23 10:35:00,477.65,477.66,477.63,477.63,700.0,463.1144,463.1241,463.095,463.095,700.0
2023-02-23 10:40:00,477.53,477.6,476.92,476.92,2100.0,462.9981,463.0659,462.4066,462.4066,2100.0
2023-02-23 10:45:00,476.84,476.88,475.49,475.5,4538.0,462.3291,462.3679,461.0201,461.0298,4538.0
2023-02-23 10:50:00,475.26,475.85,475.26,475.85,4524.0,460.7971,461.3692,460.7971,461.3692,4524.0
2023-02-23 10:55:00,475.7,476.0,475.62,475.75,4345.0,461.2238,461.5146,461.1462,461.2722,4345.0
2023-02-23 11:00:00,476.0,476.56,476.0,476.56,2234.0,461.5146,462.0576,461.5146,462.0576,2234.0
2023-02-23 11:05:00,476.35,476.35,474.96,475.3,4881.0,461.854,461.854,460.5063,460.8359,4881.0
2023-02-23 11:10:00,475.38,475.86,475.37,475.64,2769.0,460.9135,461.3789,460.9038,461.1656,2769.0
2023-02-23 11:15:00,475.3,475.49,475.21,475.36,1100.0,460.8359,461.0201,460.7487,460.8941,1100.0
2023-02-23 11:20:00,475.29,475.29,475.01,475.09,1840.0,460.8262,460.8262,460.5548,460.6323,1840.0
2023-02-23 11:25:00,475.14,475.14,474.61,474.82,2640.0,460.6808,460.6808,460.1669,460.3705,2640.0
2023-02-23 11:30:00,474.67,474.82,474.42,474.45,2097.0,460.2251,460.3705,459.9827,460.0118,2097.0
2023-02-23 11:35:00,474.43,474.71,474.05,474.07,5992.0,459.9924,460.2639,459.624,459.6434,5992.0
2023-02-23 11:40:00,473.8,473.82,473.22,473.82,1496.0,459.3816,459.401,458.8192,459.401,1496.0
2023-02-23 11:45:00,473.8,473.86,473.5,473.5,2620.0,459.3816,459.4398,459.0907,459.0907,2620.0
2023-02-23 11:50:00,473.22,473.22,472.79,472.89,3693.0,458.8192,458.8192,458.4023,458.4993,3693.0
2023-02-23 11:55:00,472.65,472.9,472.64,472.71,1815.0,458.2666,458.509,458.2569,458.3247,1815.0
2023-02-23 12:00:00,472.71,472.88,472.56,472.88,9470.0,458.3247,458.4896,458.1793,458.4896,9470.0
2023-02-23 12:05:00,472.9,472.97,472.55,472.55,3316.0,458.509,458.5768,458.1696,458.1696,3316.0
2023-02-23 12:10:00,472.53,472.55,472.18,472.54,1425.0,458.1502,458.1696,457.8109,458.1599,1425.0
2023-02-23 12:15:00,472.62,473.3,472.62,472.74,13291.0,458.2375,458.8968,458.2375,458.3538,13291.0
2023-02-23 12:20:00,472.76,472.76,472.06,472.74,2556.0,458.3732,458.3732,457.6945,458.3538,2556.0
2023-02-23 12:25:00,472.81,472.81,472.62,472.62,600.0,458.4217,458.4217,458.2375,458.2375,600.0
2023-02-23 12:30:00,472.71,473.39,472.55,473.31,2500.0,458.3247,458.9841,458.1696,458.9065,2500.0
2023-02-23 12:35:00,473.29,473.54,473.15,473.15,3451.0,458.8871,459.1295,458.7514,458.7514,3451.0
2023-02-23 12:40:00,473.09,473.61,473.01,473.53,1871.0,458.6932,459.1974,458.6156,459.1198,1871.0
2023-02-23 12:45:00,473.66,473.66,472.98,473.1,1387.0,459.2458,459.2458,458.5865,458.7029,1387.0
2023-02-23 12:50:00,473.4,473.6,473.4,473.4,1192.0,458.9938,459.1877,458.9938,458.9938,1192.0
2023-02-23 12:55:00,473.37,473.69,473.32,473.58,1608.0,458.9647,459.2749,458.9162,459.1683,1608.0
2023-02-23 13:00:00,473.7,474.35,473.5,473.56,9281.0,459.2846,459.9148,459.0907,459.1489,9281.0
2023-02-23 13:05:00,473.49,473.75,473.49,473.75,700.0,459.081,459.3331,459.081,459.3331,700.0
2023-02-23 13:10:00,473.6,473.79,473.41,473.7,1000.0,459.1877,459.3719,459.0034,459.2846,1000.0
2023-02-23 13:15:00,473.67,473.97,473.37,473.96,1318.0,459.2555,459.5464,458.9647,459.5367,1318.0
2023-02-23 13:20:00,473.98,474.05,473.73,473.91,1175.0,459.5561,459.624,459.3137,459.4882,1175.0
2023-02-23 13:25:00,473.67,473.87,473.38,473.8,2372.0,459.2555,459.4494,458.9744,459.3816,2372.0
2023-02-23 13:30:00,473.61,474.04,473.61,473.96,2338.0,459.1974,459.6143,459.1974,459.5367,2338.0
2023-02-23 13:35:00,473.85,474.09,473.64,474.01,1920.0,459.4301,459.6628,459.2264,459.5852,1920.0
2023-02-23 13:40:00,474.06,474.69,473.96,473.96,8138.0,459.6337,460.2445,459.5367,459.5367,8138.0
2023-02-23 13:45:00,474.11,474.61,473.99,474.56,3827.0,459.6821,460.1669,459.5658,460.1185,3827.0
2023-02-23 13:50:00,474.55,474.7,474.35,474.35,1778.0,460.1088,460.2542,459.9148,459.9148,1778.0
2023-02-23 13:55:00,474.37,474.53,474.1,474.51,500.0,459.9342,460.0894,459.6724,460.07,500.0
2023-02-23 14:00:00,474.51,474.64,474.17,474.35,1485.0,460.07,460.196,459.7403,459.9148,1485.0
2023-02-23 14:05:00,474.47,474.65,474.45,474.58,1706.0,460.0312,460.2057,460.0118,460.1378,1706.0
2023-02-23 14:10:00,474.63,475.27,474.38,475.15,5279.0,460.1863,460.8068,459.9439,460.6905,5279.0
2023-02-23 14:15:00,475.37,476.25,475.37,476.06,11907.0,460.9038,461.757,460.9038,461.5728,11907.0
2023-02-23 14:20:00,476.11,476.38,475.99,476.03,6805.0,461.6213,461.8831,461.5049,461.5437,6805.0
2023-02-23 14:25:00,476.3,476.47,476.2,476.31,2073.0,461.8055,461.9703,461.7085,461.8152,2073.0
2023-02-23 14:30:00,476.6,477.16,476.6,477.16,1399.0,462.0964,462.6393,462.0964,462.6393,1399.0
2023-02-23 14:35:00,477.09,477.24,476.97,477.17,1071.0,462.5715,462.7169,462.4551,462.649,1071.0
2023-02-23 14:40:00,477.16,477.21,476.76,476.96,2397.0,462.6393,462.6878,462.2515,462.4454,2397.0
2023-02-23 14:45:00,477.04,477.19,476.74,476.99,1000.0,462.523,462.6684,462.2321,462.4745,1000.0
2023-02-23 14:50:00,477.08,477.19,476.87,477.07,2265.0,462.5618,462.6684,462.3582,462.5521,2265.0
2023-02-23 14:55:00,477.17,477.17,476.61,476.85,17852.0,462.649,462.649,462.1061,462.3388,17852.0
2023-02-23 15:00:00,476.81,477.72,476.81,477.72,1700.0,462.3,463.1823,462.3,463.1823,1700.0
2023-02-23 15:05:00,477.77,477.84,477.37,477.37,3721.0,463.2308,463.2986,462.8429,462.8429,3721.0
2023-02-23 15:10:00,477.35,477.97,477.35,477.92,3966.0,462.8235,463.4247,462.8235,463.3762,3966.0
2023-02-23 15:15:00,477.95,477.99,477.55,477.62,10395.0,463.4053,463.4441,463.0175,463.0853,10395.0
2023-02-23 15:20:00,477.53,477.85,477.33,477.84,2736.0,462.9981,463.3083,462.8042,463.2986,2736.0
2023-02-23 15:25:00,477.86,478.37,477.82,478.33,5598.0,463.318,463.8125,463.2792,463.7737,5598.0
2023-02-23 15:30:00,478.31,478.65,478.16,478.52,3142.0,463.7543,464.084,463.6089,463.9579,3142.0
2023-02-23 15:35:00,478.51,478.51,478.08,478.37,1800.0,463.9482,463.9482,463.5313,463.8125,1800.0
2023-02-23 15:40:00,478.22,478.4,478.13,478.3,1600.0,463.6671,463.8416,463.5798,463.7446,1600.0
2023-02-23 15:45:00,478.24,478.24,477.76,477.86,2536.0,463.6865,463.6865,463.2211,463.318,2536.0
2023-02-23 15:50:00,477.89,477.96,477.26,477.35,12254.0,463.3471,463.415,462.7363,462.8235,12254.0
2023-02-23 15:55:00,477.41,477.84,477.31,477.48,35723.0,462.8817,463.2986,462.7848,462.9496,35723.0
2023-02-24 09:30:00,471.49,472.37,470.74,472.11,32638.0,457.1419,457.9951,456.4147,457.743,32638.0
2023-02-24 09:35:00,472.09,472.4,471.66,472.24,3073.0,457.7236,458.0242,457.3067,457.8691,3073.0
2023-02-24 09:40:00,472.39,472.39,470.64,470.64,2356.0,458.0145,458.0145,456.3177,456.3177,2356.0
2023-02-24 09:45:00,470.61,470.61,469.8,470.56,10949.0,456.2887,456.2887,455.5033,456.2402,10949.0
2023-02-24 09:50:00,470.3,471.06,470.12,470.99,6430.0,455.9881,456.725,455.8136,456.6571,6430.0
2023-02-24 09:55:00,471.05,471.6,470.98,471.22,2344.0,456.7153,457.2485,456.6474,456.8801,2344.0
2023-02-24 10:00:00,471.07,472.69,471.05,472.33,5491.0,456.7347,458.3054,456.7153,457.9563,5491.0
2023-02-24 10:05:00,472.41,472.96,471.97,472.37,11442.0,458.0339,458.5671,457.6073,457.9951,11442.0
2023-02-24 10:10:00,472.29,472.29,471.05,471.12,12695.0,457.9175,457.9175,456.7153,456.7831,12695.0
2023-02-24 10:15:00,471.24,471.24,470.28,470.65,17569.0,456.8995,456.8995,455.9687,456.3274,17569.0
2023-02-24 10:20:00,470.67,470.97,470.04,470.13,20380.0,456.3468,456.6377,455.736,455.8233,20380.0
2023-02-24 10:25:00,470.12,470.79,469.99,470.71,4693.0,455.8136,456.4632,455.6875,456.3856,4693.0
2023-02-24 10:30:00,470.47,470.81,470.18,470.68,5453.0,456.1529,456.4826,455.8717,456.3565,5453.0
2023-02-24 10:35:00,470.8,471.1,470.42,470.42,5705.0,456.4729,456.7637,456.1044,456.1044,5705.0
2023-02-24 10:40:00,470.47,470.89,470.16,470.89,2663.0,456.1529,456.5601,455.8523,456.5601,2663.0
2023-02-24 10:45:00,471.14,471.5,470.89,471.02,6486.0,456.8025,457.1516,456.5601,456.6862,6486.0
2023-02-24 10:50:00,470.8,471.08,470.5,470.78,6618.0,456.4729,456.7444,456.182,456.4535,6618.0
2023-02-24 10:55:00,470.74,471.14,470.59,471.06,10400.0,456.4147,456.8025,456.2693,456.725,10400.0
2023-02-24 11:00:00,471.07,471.51,471.07,471.18,7702.0,456.7347,457.1613,456.7347,456.8413,7702.0
2023-02-24 11:05:00,471.28,472.08,471.28,472.08,11827.0,456.9383,457.7139,456.9383,457.7139,11827.0
2023-02-24 11:10:00,472.01,472.42,471.97,472.17,6427.0,457.6461,458.0436,457.6073,457.8012,6427.0
2023-02-24 11:15:00,472.48,472.92,472.48,472.77,3800.0,458.1017,458.5284,458.1017,458.3829,3800.0
2023-02-24 11:20:00,472.79,473.19,472.27,472.95,6022.0,458.4023,458.7901,457.8981,458.5574,6022.0
2023-02-24 11:25:00,472.99,473.83,472.99,473.53,9146.0,458.5962,459.4107,458.5962,459.1198,9146.0
2023-02-24 11:30:00,473.36,473.98,473.04,473.36,24415.0,458.955,459.5561,458.6447,458.955,24415.0
2023-02-24 11:35:00,473.23,473.45,472.82,472.98,5225.0,458.8289,459.0422,458.4314,458.5865,5225.0
2023-02-24 11:40:00,472.95,474.07,472.95,473.88,15511.0,458.5574,459.6434,458.5574,459.4591,15511.0
2023-02-24 11:45:00,473.98,474.53,473.85,474.19,4479.0,459.5561,460.0894,459.4301,459.7597,4479.0
2023-02-24 11:50:00,474.28,474.89,473.98,473.98,11675.0,459.847,460.4384,459.5561,459.5561,11675.0
2023-02-24 11:55:00,474.04,474.35,473.69,473.96,8627.0,459.6143,459.9148,459.2749,459.5367,8627.0
2023-02-24 12:00:00,474.03,474.14,473.62,473.63,5000.0,459.6046,459.7112,459.2071,459.2168,5000.0
2023-02-24 12:05:00,473.55,473.58,473.24,473.36,5215.0,459.1392,459.1683,458.8386,458.955,5215.0
2023-02-24 12:10:00,473.58,473.67,473.38,473.54,4400.0,459.1683,459.2555,458.9744,459.1295,4400.0
2023-02-24 12:15:00,473.69,473.69,473.04,473.31,5000.0,459.2749,459.2749,458.6447,458.9065,5000.0
2023-02-24 12:20:00,473.25,473.51,473.1,473.51,1508.0,458.8483,459.1004,458.7029,459.1004,1508.0
2023-02-24 12:25:00,473.24,473.48,472.81,473.29,6690.0,458.8386,459.0713,458.4217,458.8871,6690.0
2023-02-24 12:30:00,473.46,473.67,472.92,472.94,2280.0,459.0519,459.2555,458.5284,458.5478,2280.0
2023-02-24 12:35:00,472.97,473.02,472.49,472.53,5459.0,458.5768,458.6253,458.1114,458.1502,5459.0
2023-02-24 12:40:00,472.47,472.55,472.46,472.46,700.0,458.0921,458.1696,458.0824,458.0824,700.0
2023-02-24 12:45:00,472.33,472.42,472.1,472.1,9417.0,457.9563,458.0436,457.7333,457.7333,9417.0
2023-02-24 12:50:00,472.09,472.17,471.86,471.9,6359.0,457.7236,457.8012,457.5006,457.5394,6359.0
2023-02-24 12:55:00,471.86,471.86,471.64,471.79,3413.0,457.5006,457.5006,457.2873,457.4327,3413.0
2023-02-24 13:00:00,471.69,472.0,471.58,471.89,2685.0,457.3358,457.6364,457.2291,457.5297,2685.0
2023-02-24 13:05:00,471.79,471.87,471.64,471.64,3374.0,457.4327,457.5103,457.2873,457.2873,3374.0
2023-02-24 13:10:00,471.74,472.03,471.74,471.86,3898.0,457.3843,457.6654,457.3843,457.5006,3898.0
2023-02-24 13:15:00,471.83,472.15,471.78,472.15,3872.0,457.4715,457.7818,457.4231,457.7818,3872.0
2023-02-24 13:20:00,472.1,472.55,472.06,472.33,6302.0,457.7333,458.1696,457.6945,457.9563,6302.0
2023-02-24 13:25:00,472.5,472.58,472.28,472.41,2185.0,458.1211,458.1987,457.9078,458.0339,2185.0
2023-02-24 13:30:00,472.23,472.25,471.69,472.1,8482.0,457.8594,457.8787,457.3358,457.7333,8482.0
2023-02-24 13:35:00,472.15,472.37,472.08,472.37,2700.0,457.7818,457.9951,457.7139,457.9951,2700.0
2023-02-24 13:40:00,472.55,472.84,472.55,472.81,904.0,458.1696,458.4508,458.1696,458.4217,904.0
2023-02-24 13:45:00,472.86,473.23,472.76,472.89,13735.0,458.4702,458.8289,458.3732,458.4993,13735.0
2023-02-24 13:50:00,473.02,473.28,473.02,473.2,1610.0,458.6253,458.8774,458.6253,458.7998,1610.0
2023-02-24 13:55:00,473.3,473.3,473.07,473.18,625.0,458.8968,458.8968,458.6738,458.7804,625.0
2023-02-24 14:00:00,473.27,473.5,473.12,473.3,1796.0,458.8677,459.0907,458.7223,458.8968,1796.0
2023-02-24 14:05:00,473.24,473.48,473.2,473.48,1023.0,458.8386,459.0713,458.7998,459.0713,1023.0
2023-02-24 14:10:00,473.37,473.47,472.9,473.33,3763.0,458.9647,459.0616,458.509,458.9259,3763.0
2023-02-24 14:15:00,473.35,473.81,473.33,473.8,3077.0,458.9453,459.3913,458.9259,459.3816,3077.0
2023-02-24 14:20:00,473.76,473.97,473.38,473.54,17170.0,459.3428,459.5464,458.9744,459.1295,17170.0
2023-02-24 14:25:00,473.73,473.85,473.47,473.52,3033.0,459.3137,459.4301,459.0616,459.1101,3033.0
2023-02-24 14:30:00,473.52,473.6,473.22,473.52,2602.0,459.1101,459.1877,458.8192,459.1101,2602.0
2023-02-24 14:35:00,473.24,473.53,473.22,473.53,2701.0,458.8386,459.1198,458.8192,459.1198,2701.0
2023-02-24 14:40:00,473.38,473.38,472.84,473.06,7693.0,458.9744,458.9744,458.4508,458.6641,7693.0
2023-02-24 14:45:00,473.01,474.18,473.01,474.17,2927.0,458.6156,459.75,458.6156,459.7403,2927.0
2023-02-24 14:50:00,474.55,474.79,474.5,474.5,6978.0,460.1088,460.3415,460.0603,460.0603,6978.0
2023-02-24 14:55:00,474.41,475.19,474.41,474.99,1902.0,459.973,460.7293,459.973,460.5354,1902.0
2023-02-24 15:00:00,475.36,475.36,475.09,475.09,2756.0,460.8941,460.8941,460.6323,460.6323,2756.0
2023-02-24 15:05:00,474.74,475.26,474.74,475.2,809.0,460.293,460.7971,460.293,460.739,809.0
2023-02-24 15:10:00,475.18,475.19,474.74,474.74,4158.0,460.7196,460.7293,460.293,460.293,4158.0
2023-02-24 15:15:00,474.7,475.06,474.51,474.87,5089.0,460.2542,460.6032,460.07,460.419,5089.0
2023-02-24 15:20:00,475.31,475.39,475.0,475.23,2003.0,460.8456,460.9232,460.5451,460.7681,2003.0
2023-02-24 15:25:00,475.22,475.48,474.62,474.62,5354.0,460.7584,461.0105,460.1766,460.1766,5354.0
2023-02-24 15:30:00,474.73,474.73,473.92,473.95,10281.0,460.2833,460.2833,459.4979,459.527,10281.0
2023-02-24 15:35:00,473.71,473.83,473.46,473.59,4334.0,459.2943,459.4107,459.0519,459.178,4334.0
2023-02-24 15:40:00,473.59,473.77,473.32,473.52,6266.0,459.178,459.3525,458.9162,459.1101,6266.0
2023-02-24 15:45:00,473.44,473.6,473.36,473.43,6269.0,459.0325,459.1877,458.955,459.0228,6269.0
2023-02-24 15:50:00,473.6,474.1,473.12,474.1,16092.0,459.1877,459.6724,458.7223,459.6724,16092.0
2023-02-24 15:55:00,474.21,474.87,474.17,474.68,23696.0,459.7791,460.419,459.7403,460.2348,23696.0
2023-02-27 09:30:00,478.27,478.52,477.57,477.57,7156.0,463.7156,463.9579,463.0369,463.0369,7156.0
2023-02-27 09:35:00,478.15,478.18,477.79,477.8,4632.0,463.5992,463.6283,463.2502,463.2599,4632.0
2023-02-27 09:40:00,477.83,477.89,477.56,477.56,5613.0,463.2889,463.3471,463.0272,463.0272,5613.0
2023-02-27 09:45:00,477.3,478.06,477.3,477.66,5335.0,462.7751,463.5119,462.7751,463.1241,5335.0
2023-02-27 09:50:00,478.06,478.82,478.06,478.76,5524.0,463.5119,464.2488,463.5119,464.1906,5524.0
2023-02-27 09:55:00,478.85,479.76,478.85,479.76,4651.0,464.2779,465.1602,464.2779,465.1602,4651.0
2023-02-27 10:00:00,479.79,480.09,479.59,480.09,5660.0,465.1893,465.4802,464.9954,465.4802,5660.0
2023-02-27 10:05:00,479.97,480.85,479.97,480.6,11416.0,465.3638,466.217,465.3638,465.9746,11416.0
2023-02-27 10:10:00,480.67,480.76,480.46,480.69,10932.0,466.0425,466.1298,465.8389,466.0619,10932.0
2023-02-27 10:15:00,480.8,480.8,480.23,480.72,3617.0,466.1686,466.1686,465.6159,466.091,3617.0
2023-02-27 10:20:00,480.82,480.82,480.07,480.18,4595.0,466.188,466.188,465.4608,465.5674,4595.0
2023-02-27 10:25:00,480.22,480.59,480.01,480.01,3413.0,465.6062,465.9649,465.4026,465.4026,3413.0
2023-02-27 10:30:00,479.9,480.14,479.69,479.86,6647.0,465.2959,465.5286,465.0923,465.2572,6647.0
2023-02-27 10:35:00,479.85,479.85,478.24,478.45,6427.0,465.2475,465.2475,463.6865,463.8901,6427.0
2023-02-27 10:40:00,478.2,478.46,477.56,478.46,5075.0,463.6477,463.8998,463.0272,463.8998,5075.0
2023-02-27 10:45:00,478.47,478.47,478.06,478.45,606.0,463.9095,463.9095,463.5119,463.8901,606.0
2023-02-27 10:50:00,478.15,478.45,478.04,478.3,1984.0,463.5992,463.8901,463.4925,463.7446,1984.0
2023-02-27 10:55:00,478.24,478.25,477.54,478.15,8179.0,463.6865,463.6962,463.0078,463.5992,8179.0
2023-02-27 11:00:00,478.43,478.77,478.43,478.77,13170.0,463.8707,464.2003,463.8707,464.2003,13170.0
2023-02-27 11:05:00,478.95,479.05,478.73,479.05,1720.0,464.3749,464.4718,464.1616,464.4718,1720.0
2023-02-27 11:10:00,478.97,479.04,477.92,478.07,4085.0,464.3942,464.4621,463.3762,463.5216,4085.0
2023-02-27 11:15:00,477.86,478.39,477.77,478.11,2092.0,463.318,463.8319,463.2308,463.5604,2092.0
2023-02-27 11:20:00,478.08,478.16,477.75,477.79,4898.0,463.5313,463.6089,463.2114,463.2502,4898.0
2023-02-27 11:25:00,477.91,478.18,477.87,477.89,2187.0,463.3665,463.6283,463.3277,463.3471,2187.0
2023-02-27 11:30:00,477.76,477.92,476.83,476.94,4443.0,463.2211,463.3762,462.3194,462.426,4443.0
2023-02-27 11:35:00,477.03,477.57,477.03,477.42,2601.0,462.5133,463.0369,462.5133,462.8914,2601.0
2023-02-27 11:40:00,477.51,477.59,477.42,477.51,2122.0,462.9787,463.0562,462.8914,462.9787,2122.0
2023-02-27 11:45:00,477.34,477.51,477.27,477.47,1300.0,462.8139,462.9787,462.746,462.9399,1300.0
2023-02-27 11:50:00,477.51,477.53,477.36,477.53,750.0,462.9787,462.9981,462.8332,462.9981,750.0
2023-02-27 11:55:00,477.35,477.52,477.31,477.4,3399.0,462.8235,462.9884,462.7848,462.872,3399.0
2023-02-27 12:00:00,477.31,477.46,476.8,477.12,1700.0,462.7848,462.9302,462.2903,462.6005,1700.0
2023-02-27 12:05:00,476.79,477.03,476.68,476.74,11310.0,462.2806,462.5133,462.1739,462.2321,11310.0
2023-02-27 12:10:00,476.64,477.11,476.41,477.06,12299.0,462.1352,462.5909,461.9122,462.5424,12299.0
2023-02-27 12:15:00,476.94,476.94,476.79,476.83,800.0,462.426,462.426,462.2806,462.3194,800.0
2023-02-27 12:20:00,476.62,476.62,476.14,476.29,6917.0,462.1158,462.1158,461.6504,461.7958,6917.0
2023-02-27 12:25:00,476.49,476.49,476.49,476.49,100.0,461.9897,461.9897,461.9897,461.9897,100.0
2023-02-27 12:30:00,476.83,477.09,476.83,477.04,1400.0,462.3194,462.5715,462.3194,462.523,1400.0
2023-02-27 12:35:00,477.27,477.28,477.07,477.07,4779.0,462.746,462.7557,462.5521,462.5521,4779.0
2023-02-27 12:40:00,476.95,476.96,476.73,476.84,2248.0,462.4357,462.4454,462.2224,462.3291,2248.0
2023-02-27 12:45:00,476.95,477.13,476.71,477.13,2245.0,462.4357,462.6102,462.203,462.6102,2245.0
2023-02-27 12:50:00,477.13,477.13,476.63,476.63,800.0,462.6102,462.6102,462.1255,462.1255,800.0
2023-02-27 12:55:00,476.8,477.09,476.8,477.09,1000.0,462.2903,462.5715,462.2903,462.5715,1000.0
2023-02-27 13:00:00,477.05,477.21,477.05,477.05,1769.0,462.5327,462.6878,462.5327,462.5327,1769.0
2023-02-27 13:05:00,477.14,477.17,476.92,477.12,1700.0,462.6199,462.649,462.4066,462.6005,1700.0
2023-02-27 13:10:00,477.19,477.31,477.04,477.31,1281.0,462.6684,462.7848,462.523,462.7848,1281.0
2023-02-27 13:15:00,477.25,477.48,477.25,477.34,1957.0,462.7266,462.9496,462.7266,462.8139,1957.0
2023-02-27 13:20:00,477.27,477.44,477.04,477.04,900.0,462.746,462.9108,462.523,462.523,900.0
2023-02-27 13:25:00,477.21,477.21,476.91,477.06,700.0,462.6878,462.6878,462.3969,462.5424,700.0
2023-02-27 13:30:00,477.15,477.17,476.99,476.99,400.0,462.6296,462.649,462.4745,462.4745,400.0
2023-02-27 13:35:00,477.11,477.34,476.84,477.0,2387.0,462.5909,462.8139,462.3291,462.4842,2387.0
2023-02-27 13:40:00,477.02,477.02,476.79,476.79,300.0,462.5036,462.5036,462.2806,462.2806,300.0
2023-02-27 13:45:00,476.62,476.65,476.54,476.65,3513.0,462.1158,462.1448,462.0382,462.1448,3513.0
2023-02-27 13:50:00,476.56,476.9,476.52,476.9,1200.0,462.0576,462.3872,462.0188,462.3872,1200.0
2023-02-27 13:55:00,476.95,477.44,476.94,477.23,2642.0,462.4357,462.9108,462.426,462.7072,2642.0
2023-02-27 14:00:00,477.31,477.75,477.31,477.59,1553.0,462.7848,463.2114,462.7848,463.0562,1553.0
2023-02-27 14:05:00,477.6,477.69,477.38,477.39,1107.0,463.0659,463.1532,462.8526,462.8623,1107.0
2023-02-27 14:10:00,477.57,477.67,477.53,477.63,1093.0,463.0369,463.1338,462.9981,463.095,1093.0
2023-02-27 14:15:00,477.12,477.2,476.74,476.9,12068.0,462.6005,462.6781,462.2321,462.3872,12068.0
2023-02-27 14:20:00,476.82,476.82,476.46,476.55,1100.0,462.3097,462.3097,461.9606,462.0479,1100.0
2023-02-27 14:25:00,476.44,476.83,476.33,476.66,3365.0,461.9412,462.3194,461.8346,462.1545,3365.0
2023-02-27 14:30:00,476.71,476.75,476.7,476.71,657.0,462.203,462.2418,462.1933,462.203,657.0
2023-02-27 14:35:00,476.76,476.81,476.4,476.55,4028.0,462.2515,462.3,461.9025,462.0479,4028.0
2023-02-27 14:40:00,476.41,476.41,475.59,475.88,2098.0,461.9122,461.9122,461.1171,461.3983,2098.0
2023-02-27 14:45:00,475.6,475.74,475.48,475.66,1716.0,461.1268,461.2625,461.0105,461.185,1716.0
2023-02-27 14:50:00,475.73,476.0,475.67,475.92,1800.0,461.2528,461.5146,461.1947,461.4371,1800.0
2023-02-27 14:55:00,475.93,475.97,475.88,475.9,712.0,461.4468,461.4855,461.3983,461.4177,712.0
2023-02-27 15:00:00,475.67,476.08,475.61,475.61,2288.0,461.1947,461.5922,461.1365,461.1365,2288.0
2023-02-27 15:05:00,475.62,475.69,475.25,475.41,1800.0,461.1462,461.2141,460.7875,460.9426,1800.0
2023-02-27 15:10:00,475.21,475.49,475.2,475.33,2037.0,460.7487,461.0201,460.739,460.865,2037.0
2023-02-27 15:15:00,475.35,475.38,474.79,474.92,3006.0,460.8844,460.9135,460.3415,460.4675,3006.0
2023-02-27 15:20:00,474.93,475.04,474.76,474.98,2430.0,460.4772,460.5838,460.3124,460.5257,2430.0
2023-02-27 15:25:00,474.97,475.37,474.77,475.37,4914.0,460.516,460.9038,460.3221,460.9038,4914.0
2023-02-27 15:30:00,475.33,475.33,474.66,475.01,5727.0,460.865,460.865,460.2154,460.5548,5727.0
2023-02-27 15:35:00,475.0,475.03,474.35,474.58,2475.0,460.5451,460.5741,459.9148,460.1378,2475.0
2023-02-27 15:40:00,474.58,475.3,474.42,475.13,7554.0,460.1378,460.8359,459.9827,460.6711,7554.0
2023-02-27 15:45:00,475.05,475.48,475.02,475.07,6216.0,460.5935,461.0105,460.5645,460.6129,6216.0
2023-02-27 15:50:00,475.1,475.31,474.97,475.28,8166.0,460.642,460.8456,460.516,460.8165,8166.0
2023-02-27 15:55:00,475.3,475.77,475.2,475.49,38955.0,460.8359,461.2916,460.739,461.0201,38955.0
2023-02-28 09:30:00,475.38,476.02,474.85,474.89,14918.0,460.9135,461.534,460.3996,460.4384,14918.0
2023-02-28 09:35:00,475.36,476.03,475.08,475.96,17884.0,460.8941,461.5437,460.6226,461.4758,17884.0
2023-02-28 09:40:00,476.03,477.03,476.03,476.69,6731.0,461.5437,462.5133,461.5437,462.1836,6731.0
2023-02-28 09:45:00,477.13,477.61,477.13,477.46,8487.0,462.6102,463.0756,462.6102,462.9302,8487.0
2023-02-28 09:50:00,477.08,477.77,476.89,477.32,8102.0,462.5618,463.2308,462.3775,462.7945,8102.0
2023-02-28 09:55:00,477.45,477.71,476.98,477.04,4251.0,462.9205,463.1726,462.4648,462.523,4251.0
2023-02-28 10:00:00,476.88,477.81,476.88,477.81,7438.0,462.3679,463.2695,462.3679,463.2695,7438.0
2023-02-28 10:05:00,477.68,478.18,477.68,478.07,1400.0,463.1435,463.6283,463.1435,463.5216,1400.0
2023-02-28 10:10:00,477.54,477.54,476.93,477.44,7063.0,463.0078,463.0078,462.4163,462.9108,7063.0
2023-02-28 10:15:00,477.35,477.35,476.55,477.33,4837.0,462.8235,462.8235,462.0479,462.8042,4837.0
2023-02-28 10:20:00,477.33,477.92,477.15,477.89,10265.0,462.8042,463.3762,462.6296,463.3471,10265.0
2023-02-28 10:25:00,478.07,478.21,477.16,477.16,2919.0,463.5216,463.6574,462.6393,462.6393,2919.0
2023-02-28 10:30:00,477.33,477.74,477.33,477.73,1500.0,462.8042,463.2017,462.8042,463.192,1500.0
2023-02-28 10:35:00,477.75,478.0,477.49,477.86,2962.0,463.2114,463.4538,462.9593,463.318,2962.0
2023-02-28 10:40:00,478.07,478.16,477.31,477.58,3800.0,463.5216,463.6089,462.7848,463.0465,3800.0
2023-02-28 10:45:00,477.52,477.83,476.88,477.09,2354.0,462.9884,463.2889,462.3679,462.5715,2354.0
2023-02-28 10:50:00,477.07,477.19,476.5,477.19,13208.0,462.5521,462.6684,461.9994,462.6684,13208.0
2023-02-28 10:55:00,477.0,477.65,476.77,477.6,4144.0,462.4842,463.1144,462.2612,463.0659,4144.0
2023-02-28 11:00:00,477.88,478.53,477.88,478.34,4903.0,463.3374,463.9676,463.3374,463.7834,4903.0
2023-02-28 11:05:00,478.62,478.69,478.43,478.43,1500.0,464.0549,464.1228,463.8707,463.8707,1500.0
2023-02-28 11:10:00,478.64,478.79,478.43,478.59,3211.0,464.0743,464.2197,463.8707,464.0258,3211.0
2023-02-28 11:15:00,478.56,479.0,478.56,478.88,7580.0,463.9967,464.4233,463.9967,464.307,7580.0
2023-02-28 11:20:00,479.03,479.15,478.7,478.7,3264.0,464.4524,464.5688,464.1325,464.1325,3264.0
2023-02-28 11:25:00,478.77,479.01,478.6,478.71,1700.0,464.2003,464.433,464.0355,464.1422,1700.0
2023-02-28 11:30:00,478.47,478.73,478.25,478.29,2000.0,463.9095,464.1616,463.6962,463.7349,2000.0
2023-02-28 11:35:00,478.14,478.23,477.94,477.94,3700.0,463.5895,463.6768,463.3956,463.3956,3700.0
2023-02-28 11:40:00,477.89,478.01,477.66,477.66,3262.0,463.3471,463.4635,463.1241,463.1241,3262.0
2023-02-28 11:45:00,477.7,477.72,477.54,477.67,2004.0,463.1629,463.1823,463.0078,463.1338,2004.0
2023-02-28 11:50:00,477.55,477.6,477.2,477.21,2943.0,463.0175,463.0659,462.6781,462.6878,2943.0
2023-02-28 11:55:00,477.15,477.32,476.86,477.25,4329.0,462.6296,462.7945,462.3485,462.7266,4329.0
2023-02-28 12:00:00,477.43,477.5,477.19,477.21,4060.0,462.9011,462.969,462.6684,462.6878,4060.0
2023-02-28 12:05:00,477.31,477.57,477.26,477.45,1900.0,462.7848,463.0369,462.7363,462.9205,1900.0
2023-02-28 12:10:00,477.56,477.7,477.42,477.7,1675.0,463.0272,463.1629,462.8914,463.1629,1675.0
2023-02-28 12:15:00,477.81,477.84,477.67,477.84,1504.0,463.2695,463.2986,463.1338,463.2986,1504.0
2023-02-28 12:20:00,477.89,478.18,477.78,477.83,4096.0,463.3471,463.6283,463.2405,463.2889,4096.0
2023-02-28 12:25:00,477.85,478.07,477.81,478.07,1623.0,463.3083,463.5216,463.2695,463.5216,1623.0
2023-02-28 12:30:00,478.07,478.23,478.0,478.0,1288.0,463.5216,463.6768,463.4538,463.4538,1288.0
2023-02-28 12:35:00,478.02,478.08,477.61,477.61,2752.0,463.4732,463.5313,463.0756,463.0756,2752.0
2023-02-28 12:40:00,477.59,477.64,477.33,477.64,952.0,463.0562,463.1047,462.8042,463.1047,952.0
2023-02-28 12:45:00,477.6,477.88,477.57,477.86,1611.0,463.0659,463.3374,463.0369,463.318,1611.0
2023-02-28 12:50:00,478.0,478.44,477.94,478.44,1300.0,463.4538,463.8804,463.3956,463.8804,1300.0
2023-02-28 12:55:00,478.48,478.57,478.38,478.54,1200.0,463.9192,464.0064,463.8222,463.9773,1200.0
2023-02-28 13:00:00,478.53,478.71,478.47,478.68,1899.0,463.9676,464.1422,463.9095,464.1131,1899.0
2023-02-28 13:05:00,478.76,478.88,478.22,478.22,2970.0,464.1906,464.307,463.6671,463.6671,2970.0
2023-02-28 13:10:00,478.34,478.54,478.34,478.38,1000.0,463.7834,463.9773,463.7834,463.8222,1000.0
2023-02-28 13:15:00,478.43,478.43,478.26,478.37,1248.0,463.8707,463.8707,463.7059,463.8125,1248.0
2023-02-28 13:20:00,478.39,478.61,478.34,478.58,2706.0,463.8319,464.0452,463.7834,464.0161,2706.0
2023-02-28 13:25:00,478.55,478.76,478.47,478.72,1687.0,463.987,464.1906,463.9095,464.1519,1687.0
2023-02-28 13:30:00,478.78,478.97,478.26,478.54,2648.0,464.21,464.3942,463.7059,463.9773,2648.0
2023-02-28 13:35:00,478.61,478.61,478.45,478.53,1783.0,464.0452,464.0452,463.8901,463.9676,1783.0
2023-02-28 13:40:00,478.52,478.55,478.4,478.41,1403.0,463.9579,463.987,463.8416,463.8513,1403.0
2023-02-28 13:45:00,478.38,478.66,478.34,478.42,2716.0,463.8222,464.0937,463.7834,463.861,2716.0
2023-02-28 13:50:00,478.32,478.39,478.17,478.38,2311.0,463.764,463.8319,463.6186,463.8222,2311.0
2023-02-28 13:55:00,478.36,478.41,478.2,478.2,1924.0,463.8028,463.8513,463.6477,463.6477,1924.0
2023-02-28 14:00:00,478.37,478.6,478.15,478.15,9562.0,463.8125,464.0355,463.5992,463.5992,9562.0
2023-02-28 14:05:00,477.87,477.9,477.52,477.71,9372.0,463.3277,463.3568,462.9884,463.1726,9372.0
2023-02-28 14:10:00,477.76,477.89,477.68,477.82,800.0,463.2211,463.3471,463.1435,463.2792,800.0
2023-02-28 14:15:00,477.72,477.77,477.63,477.63,1100.0,463.1823,463.2308,463.095,463.095,1100.0
2023-02-28 14:20:00,477.55,477.8,477.51,477.66,2841.0,463.0175,463.2599,462.9787,463.1241,2841.0
2023-02-28 14:25:00,477.67,477.74,477.42,477.45,3383.0,463.1338,463.2017,462.8914,462.9205,3383.0
2023-02-28 14:30:00,477.45,477.59,477.34,477.47,5268.0,462.9205,463.0562,462.8139,462.9399,5268.0
2023-02-28 14:35:00,477.46,477.77,477.26,477.77,1886.0,462.9302,463.2308,462.7363,463.2308,1886.0
2023-02-28 14:40:00,477.59,477.71,477.38,477.71,2216.0,463.0562,463.1726,462.8526,463.1726,2216.0
2023-02-28 14:45:00,477.72,477.84,477.52,477.77,2145.0,463.1823,463.2986,462.9884,463.2308,2145.0
2023-02-28 14:50:00,477.64,477.69,477.23,477.23,2165.0,463.1047,463.1532,462.7072,462.7072,2165.0
2023-02-28 14:55:00,477.21,477.21,476.96,476.98,3478.0,462.6878,462.6878,462.4454,462.4648,3478.0
2023-02-28 15:00:00,476.96,476.96,476.55,476.58,7047.0,462.4454,462.4454,462.0479,462.077,7047.0
2023-02-28 15:05:00,476.53,476.87,476.4,476.75,2868.0,462.0285,462.3582,461.9025,462.2418,2868.0
2023-02-28 15:10:00,476.64,477.04,476.64,476.68,4538.0,462.1352,462.523,462.1352,462.1739,4538.0
2023-02-28 15:15:00,476.72,476.75,476.44,476.68,8584.0,462.2127,462.2418,461.9412,462.1739,8584.0
2023-02-28 15:20:00,476.59,476.65,476.25,476.44,4801.0,462.0867,462.1448,461.757,461.9412,4801.0
2023-02-28 15:25:00,476.32,476.55,476.11,476.29,19460.0,461.8249,462.0479,461.6213,461.7958,19460.0
2023-02-28 15:30:00,476.21,476.32,475.72,475.86,9358.0,461.7182,461.8249,461.2432,461.3789,9358.0
2023-02-28 15:35:00,475.65,475.79,475.4,475.79,6433.0,461.1753,461.311,460.9329,461.311,6433.0
2023-02-28 15:40:00,475.73,476.06,475.55,476.06,7298.0,461.2528,461.5728,461.0783,461.5728,7298.0
2023-02-28 15:45:00,476.01,476.26,475.79,475.84,8095.0,461.5243,461.7667,461.311,461.3595,8095.0
2023-02-28 15:50:00,475.76,476.29,475.63,475.77,25584.0,461.2819,461.7958,461.1559,461.2916,25584.0
2023-02-28 15:55:00,475.74,475.81,474.5,474.5,127161.0,461.2625,461.3304,460.0603,460.0603,127161.0
2023-03-01 09:30:00,473.11,474.35,472.66,474.06,23746.0,458.7126,459.9148,458.2763,459.6337,23746.0
2023-03-01 09:35:00,473.97,475.16,473.67,475.16,13022.0,459.5464,460.7002,459.2555,460.7002,13022.0
2023-03-01 09:40:00,475.19,475.19,474.5,474.78,13528.0,460.7293,460.7293,460.0603,460.3318,13528.0
2023-03-01 09:45:00,475.03,476.9,475.0,476.9,22981.0,460.5741,462.3872,460.5451,462.3872,22981.0
2023-03-01 09:50:00,476.85,477.13,476.21,476.6,10874.0,462.3388,462.6102,461.7182,462.0964,10874.0
2023-03-01 09:55:00,476.8,477.02,476.35,476.38,7026.0,462.2903,462.5036,461.854,461.8831,7026.0
2023-03-01 10:00:00,476.93,476.94,475.85,476.29,12087.0,462.4163,462.426,461.3692,461.7958,12087.0
2023-03-01 10:05:00,475.78,475.98,475.17,475.42,3540.0,461.3013,461.4952,460.7099,460.9523,3540.0
2023-03-01 10:10:00,475.2,475.2,473.97,474.41,10628.0,460.739,460.739,459.5464,459.973,10628.0
2023-03-01 10:15:00,474.05,474.9,474.05,474.86,964.0,459.624,460.4481,459.624,460.4093,964.0
2023-03-01 10:20:00,475.07,475.25,474.89,475.24,2919.0,460.6129,460.7875,460.4384,460.7778,2919.0
2023-03-01 10:25:00,475.12,475.65,475.12,475.48,2967.0,460.6614,461.1753,460.6614,461.0105,2967.0
2023-03-01 10:30:00,475.2,475.4,474.84,475.4,3596.0,460.739,460.9329,460.3899,460.9329,3596.0
2023-03-01 10:35:00,475.38,476.95,475.38,476.19,13795.0,460.9135,462.4357,460.9135,461.6988,13795.0
2023-03-01 10:40:00,476.32,477.0,476.29,476.56,5629.0,461.8249,462.4842,461.7958,462.0576,5629.0
2023-03-01 10:45:00,476.77,477.4,476.59,477.27,8235.0,462.2612,462.872,462.0867,462.746,8235.0
2023-03-01 10:50:00,477.1,477.23,476.69,476.78,12306.0,462.5812,462.7072,462.1836,462.2709,12306.0
2023-03-01 10:55:00,476.87,477.27,476.4,477.26,4807.0,462.3582,462.746,461.9025,462.7363,4807.0
2023-03-01 11:00:00,476.61,476.62,475.94,475.94,1000.0,462.1061,462.1158,461.4565,461.4565,1000.0
2023-03-01 11:05:00,476.01,476.01,474.36,474.63,22158.0,461.5243,461.5243,459.9245,460.1863,22158.0
2023-03-01 11:10:00,474.49,474.51,473.69,473.72,14021.0,460.0506,460.07,459.2749,459.304,14021.0
2023-03-01 11:15:00,473.89,473.89,473.21,473.22,7806.0,459.4688,459.4688,458.8095,458.8192,7806.0
2023-03-01 11:20:00,473.37,473.8,473.22,473.69,6643.0,458.9647,459.3816,458.8192,459.2749,6643.0
2023-03-01 11:25:00,473.71,474.25,473.7,473.89,2890.0,459.2943,459.8179,459.2846,459.4688,2890.0
2023-03-01 11:30:00,474.06,474.3,474.01,474.09,1374.0,459.6337,459.8664,459.5852,459.6628,1374.0
2023-03-01 11:35:00,474.24,474.54,473.89,474.08,2582.0,459.8082,460.0991,459.4688,459.6531,2582.0
2023-03-01 11:40:00,474.15,475.0,474.15,474.84,9117.0,459.7209,460.5451,459.7209,460.3899,9117.0
2023-03-01 11:45:00,474.95,476.34,474.95,475.98,10045.0,460.4966,461.8443,460.4966,461.4952,10045.0
2023-03-01 11:50:00,476.14,476.2,475.86,476.02,1659.0,461.6504,461.7085,461.3789,461.534,1659.0
2023-03-01 11:55:00,475.98,476.23,475.79,475.79,2652.0,461.4952,461.7376,461.311,461.311,2652.0
2023-03-01 12:00:00,475.81,475.81,475.64,475.71,1498.0,461.3304,461.3304,461.1656,461.2335,1498.0
2023-03-01 12:05:00,475.73,476.09,475.73,476.09,2049.0,461.2528,461.6019,461.2528,461.6019,2049.0
2023-03-01 12:10:00,476.52,476.71,475.8,475.81,4278.0,462.0188,462.203,461.3207,461.3304,4278.0
2023-03-01 12:15:00,476.36,476.36,476.14,476.25,2189.0,461.8637,461.8637,461.6504,461.757,2189.0
2023-03-01 12:20:00,476.41,476.9,476.3,476.31,1979.0,461.9122,462.3872,461.8055,461.8152,1979.0
2023-03-01 12:25:00,476.34,476.7,476.33,476.37,1100.0,461.8443,462.1933,461.8346,461.8734,1100.0
2023-03-01 12:30:00,476.36,476.49,476.29,476.29,1262.0,461.8637,461.9897,461.7958,461.7958,1262.0
2023-03-01 12:35:00,476.14,476.63,476.04,476.44,1100.0,461.6504,462.1255,461.5534,461.9412,1100.0
2023-03-01 12:40:00,476.41,476.51,476.41,476.5,700.0,461.9122,462.0091,461.9122,461.9994,700.0
2023-03-01 12:45:00,476.59,476.67,476.43,476.61,1235.0,462.0867,462.1642,461.9315,462.1061,1235.0
2023-03-01 12:50:00,476.62,476.69,476.49,476.68,2400.0,462.1158,462.1836,461.9897,462.1739,2400.0
2023-03-01 12:55:00,476.25,476.26,475.94,476.03,2330.0,461.757,461.7667,461.4565,461.5437,2330.0
2023-03-01 13:00:00,476.09,476.09,475.86,475.91,1660.0,461.6019,461.6019,461.3789,461.4274,1660.0
2023-03-01 13:05:00,475.87,475.87,475.59,475.59,1692.0,461.3886,461.3886,461.1171,461.1171,1692.0
2023-03-01 13:10:00,475.61,475.84,475.61,475.79,4856.0,461.1365,461.3595,461.1365,461.311,4856.0
2023-03-01 13:15:00,475.82,476.06,475.66,475.73,3954.0,461.3401,461.5728,461.185,461.2528,3954.0
2023-03-01 13:20:00,475.48,475.5,475.15,475.15,908.0,461.0105,461.0298,460.6905,460.6905,908.0
2023-03-01 13:25:00,475.43,475.58,475.25,475.25,1405.0,460.962,461.1074,460.7875,460.7875,1405.0
2023-03-01 13:30:00,475.15,475.15,474.75,474.75,1295.0,460.6905,460.6905,460.3027,460.3027,1295.0
2023-03-01 13:35:00,474.77,475.08,474.76,474.96,1205.0,460.3221,460.6226,460.3124,460.5063,1205.0
2023-03-01 13:40:00,475.02,475.02,474.71,474.71,1351.0,460.5645,460.5645,460.2639,460.2639,1351.0
2023-03-01 13:45:00,474.48,474.7,474.28,474.7,3780.0,460.0409,460.2542,459.847,460.2542,3780.0
2023-03-01 13:50:00,474.69,474.79,474.52,474.67,2700.0,460.2445,460.3415,460.0797,460.2251,2700.0
2023-03-01 13:55:00,474.75,474.98,474.51,474.98,1984.0,460.3027,460.5257,460.07,460.5257,1984.0
2023-03-01 14:00:00,474.69,474.69,474.27,474.52,1700.0,460.2445,460.2445,459.8373,460.0797,1700.0
2023-03-01 14:05:00,474.42,474.55,474.24,474.52,2064.0,459.9827,460.1088,459.8082,460.0797,2064.0
2023-03-01 14:10:00,474.63,475.14,474.54,474.9,1600.0,460.1863,460.6808,460.0991,460.4481,1600.0
2023-03-01 14:15:00,474.8,474.8,474.32,474.44,3276.0,460.3511,460.3511,459.8858,460.0021,3276.0
2023-03-01 14:20:00,474.48,474.53,474.23,474.45,1999.0,460.0409,460.0894,459.7985,460.0118,1999.0
2023-03-01 14:25:00,474.29,474.37,473.93,473.93,2392.0,459.8567,459.9342,459.5076,459.5076,2392.0
2023-03-01 14:30:00,473.9,474.08,473.79,474.07,2999.0,459.4785,459.6531,459.3719,459.6434,2999.0
2023-03-01 14:35:00,474.2,474.2,473.97,474.05,1435.0,459.7694,459.7694,459.5464,459.624,1435.0
2023-03-01 14:40:00,474.16,474.16,473.78,474.05,3745.0,459.7306,459.7306,459.3622,459.624,3745.0
2023-03-01 14:45:00,474.05,474.07,473.75,473.75,3232.0,459.624,459.6434,459.3331,459.3331,3232.0
2023-03-01 14:50:00,473.7,473.95,473.47,473.91,3403.0,459.2846,459.527,459.0616,459.4882,3403.0
2023-03-01 14:55:00,473.85,474.2,473.85,474.0,5397.0,459.4301,459.7694,459.4301,459.5755,5397.0
2023-03-01 15:00:00,473.85,474.29,473.85,474.1,2059.0,459.4301,459.8567,459.4301,459.6724,2059.0
2023-03-01 15:05:00,474.32,474.76,474.32,474.76,2425.0,459.8858,460.3124,459.8858,460.3124,2425.0
2023-03-01 15:10:00,474.83,474.94,474.66,474.84,6643.0,460.3802,460.4869,460.2154,460.3899,6643.0
2023-03-01 15:15:00,474.97,475.47,474.72,475.36,3782.0,460.516,461.0008,460.2736,460.8941,3782.0
2023-03-01 15:20:00,475.51,475.51,474.91,474.99,6967.0,461.0395,461.0395,460.4578,460.5354,6967.0
2023-03-01 15:25:00,475.01,475.01,474.64,474.79,2431.0,460.5548,460.5548,460.196,460.3415,2431.0
2023-03-01 15:30:00,474.8,475.6,474.7,475.53,4931.0,460.3511,461.1268,460.2542,461.0589,4931.0
2023-03-01 15:35:00,475.5,475.65,475.13,475.36,6829.0,461.0298,461.1753,460.6711,460.8941,6829.0
2023-03-01 15:40:00,475.43,475.78,475.43,475.77,2919.0,460.962,461.3013,460.962,461.2916,2919.0
2023-03-01 15:45:00,475.76,475.97,475.52,475.93,4297.0,461.2819,461.4855,461.0492,461.4468,4297.0
2023-03-01 15:50:00,475.9,476.16,475.75,476.04,10827.0,461.4177,461.6698,461.2722,461.5534,10827.0
2023-03-01 15:55:00,476.04,476.04,475.67,475.89,57675.0,461.5534,461.5534,461.1947,461.408,57675.0
2023-03-02 09:30:00,472.28,472.62,471.76,472.56,17686.0,457.9078,458.2375,457.4037,458.1793,17686.0
2023-03-02 09:35:00,472.2,472.21,471.37,472.11,7951.0,457.8303,457.84,457.0255,457.743,7951.0
2023-03-02 09:40:00,472.1,472.19,471.49,471.53,3608.0,457.7333,457.8206,457.1419,457.1807,3608.0
2023-03-02 09:45:00,471.63,471.74,471.29,471.74,2600.0,457.2776,457.3843,456.948,457.3843,2600.0
2023-03-02 09:50:00,471.73,473.33,471.73,473.33,11006.0,457.3746,458.9259,457.3746,458.9259,11006.0
2023-03-02 09:55:00,472.86,472.87,472.22,472.85,11724.0,458.4702,458.4799,457.8497,458.4605,11724.0
2023-03-02 10:00:00,473.11,474.07,473.11,474.07,2552.0,458.7126,459.6434,458.7126,459.6434,2552.0
2023-03-02 10:05:00,474.08,474.29,473.64,474.29,1980.0,459.6531,459.8567,459.2264,459.8567,1980.0
2023-03-02 10:10:00,473.74,474.0,473.74,473.79,1339.0,459.3234,459.5755,459.3234,459.3719,1339.0
2023-03-02 10:15:00,473.54,473.72,472.78,472.84,4120.0,459.1295,459.304,458.3926,458.4508,4120.0
2023-03-02 10:20:00,472.88,472.88,471.86,472.55,10058.0,458.4896,458.4896,457.5006,458.1696,10058.0
2023-03-02 10:25:00,472.41,473.85,472.41,473.62,11394.0,458.0339,459.4301,458.0339,459.2071,11394.0
2023-03-02 10:30:00,473.66,474.32,473.29,474.13,8946.0,459.2458,459.8858,458.8871,459.7015,8946.0
2023-03-02 10:35:00,474.07,474.35,473.54,473.54,3108.0,459.6434,459.9148,459.1295,459.1295,3108.0
2023-03-02 10:40:00,473.74,473.74,473.47,473.47,2085.0,459.3234,459.3234,459.0616,459.0616,2085.0
2023-03-02 10:45:00,473.68,473.81,473.39,473.67,3707.0,459.2652,459.3913,458.9841,459.2555,3707.0
2023-03-02 10:50:00,473.68,474.38,473.68,474.14,6826.0,459.2652,459.9439,459.2652,459.7112,6826.0
2023-03-02 10:55:00,474.23,474.23,473.93,474.18,6881.0,459.7985,459.7985,459.5076,459.75,6881.0
2023-03-02 11:00:00,473.99,474.44,473.99,474.13,5099.0,459.5658,460.0021,459.5658,459.7015,5099.0
2023-03-02 11:05:00,474.27,474.66,474.27,474.53,9300.0,459.8373,460.2154,459.8373,460.0894,9300.0
2023-03-02 11:10:00,474.38,474.64,474.24,474.37,3561.0,459.9439,460.196,459.8082,459.9342,3561.0
2023-03-02 11:15:00,474.38,474.87,474.33,474.69,3545.0,459.9439,460.419,459.8955,460.2445,3545.0
2023-03-02 11:20:00,474.23,474.29,474.07,474.07,1178.0,459.7985,459.8567,459.6434,459.6434,1178.0
2023-03-02 11:25:00,474.14,474.28,473.87,474.02,1693.0,459.7112,459.847,459.4494,459.5949,1693.0
2023-03-02 11:30:00,474.1,474.42,474.1,474.34,1400.0,459.6724,459.9827,459.6724,459.9051,1400.0
2023-03-02 11:35:00,474.04,474.04,473.85,473.87,400.0,459.6143,459.6143,459.4301,459.4494,400.0
2023-03-02 11:40:00,474.08,474.3,474.01,474.17,2417.0,459.6531,459.8664,459.5852,459.7403,2417.0
2023-03-02 11:45:00,474.17,474.33,474.01,474.24,1745.0,459.7403,459.8955,459.5852,459.8082,1745.0
2023-03-02 11:50:00,474.36,474.58,473.98,473.98,2651.0,459.9245,460.1378,459.5561,459.5561,2651.0
2023-03-02 11:55:00,473.88,474.35,473.83,474.35,975.0,459.4591,459.9148,459.4107,459.9148,975.0
2023-03-02 12:00:00,474.42,474.61,474.41,474.41,2612.0,459.9827,460.1669,459.973,459.973,2612.0
2023-03-02 12:05:00,474.4,474.49,474.19,474.19,1914.0,459.9633,460.0506,459.7597,459.7597,1914.0
2023-03-02 12:10:00,474.42,474.42,474.25,474.25,1220.0,459.9827,459.9827,459.8179,459.8179,1220.0
2023-03-02 12:15:00,474.26,474.32,473.85,473.96,6168.0,459.8276,459.8858,459.4301,459.5367,6168.0
2023-03-02 12:20:00,474.02,474.3,473.96,474.3,2138.0,459.5949,459.8664,459.5367,459.8664,2138.0
2023-03-02 12:25:00,474.48,474.64,474.37,474.64,1400.0,460.0409,460.196,459.9342,460.196,1400.0
2023-03-02 12:30:00,474.66,475.41,474.66,475.02,2129.0,460.2154,460.9426,460.2154,460.5645,2129.0
2023-03-02 12:35:00,474.88,475.08,474.53,474.64,3300.0,460.4287,460.6226,460.0894,460.196,3300.0
2023-03-02 12:40:00,474.55,474.64,474.46,474.64,871.0,460.1088,460.196,460.0215,460.196,871.0
2023-03-02 12:45:00,474.6,474.6,474.42,474.44,837.0,460.1572,460.1572,459.9827,460.0021,837.0
2023-03-02 12:50:00,474.5,474.88,474.49,474.88,1636.0,460.0603,460.4287,460.0506,460.4287,1636.0
2023-03-02 12:55:00,474.89,475.08,474.88,475.08,500.0,460.4384,460.6226,460.4287,460.6226,500.0
2023-03-02 13:00:00,474.99,475.1,474.93,475.01,1130.0,460.5354,460.642,460.4772,460.5548,1130.0
2023-03-02 13:05:00,474.81,474.95,474.62,474.74,2385.0,460.3608,460.4966,460.1766,460.293,2385.0
2023-03-02 13:10:00,474.82,474.82,474.65,474.7,2170.0,460.3705,460.3705,460.2057,460.2542,2170.0
2023-03-02 13:15:00,474.75,474.8,474.39,474.74,2661.0,460.3027,460.3511,459.9536,460.293,2661.0
2023-03-02 13:20:00,474.73,474.77,474.52,474.54,536.0,460.2833,460.3221,460.0797,460.0991,536.0
2023-03-02 13:25:00,474.3,474.46,474.17,474.25,2254.0,459.8664,460.0215,459.7403,459.8179,2254.0
2023-03-02 13:30:00,474.37,474.41,474.28,474.41,1400.0,459.9342,459.973,459.847,459.973,1400.0
2023-03-02 13:35:00,474.47,476.34,474.47,475.47,26251.0,460.0312,461.8443,460.0312,461.0008,26251.0
2023-03-02 13:40:00,475.54,475.75,475.4,475.4,500.0,461.0686,461.2722,460.9329,460.9329,500.0
2023-03-02 13:45:00,475.2,475.48,475.19,475.39,3310.0,460.739,461.0105,460.7293,460.9232,3310.0
2023-03-02 13:50:00,475.47,475.84,475.47,475.73,2895.0,461.0008,461.3595,461.0008,461.2528,2895.0
2023-03-02 13:55:00,476.02,476.47,475.99,476.46,1777.0,461.534,461.9703,461.5049,461.9606,1777.0
2023-03-02 14:00:00,476.51,477.49,476.51,477.14,5404.0,462.0091,462.9593,462.0091,462.6199,5404.0
2023-03-02 14:05:00,477.13,477.24,476.85,476.9,2600.0,462.6102,462.7169,462.3388,462.3872,2600.0
2023-03-02 14:10:00,477.02,477.05,476.35,476.47,2139.0,462.5036,462.5327,461.854,461.9703,2139.0
2023-03-02 14:15:00,476.26,476.76,476.26,476.64,2128.0,461.7667,462.2515,461.7667,462.1352,2128.0
2023-03-02 14:20:00,476.77,476.89,476.77,476.87,825.0,462.2612,462.3775,462.2612,462.3582,825.0
2023-03-02 14:25:00,476.83,477.62,476.82,477.43,3362.0,462.3194,463.0853,462.3097,462.9011,3362.0
2023-03-02 14:30:00,477.64,477.67,477.17,477.17,1814.0,463.1047,463.1338,462.649,462.649,1814.0
2023-03-02 14:35:00,477.12,477.12,476.75,476.94,4964.0,462.6005,462.6005,462.2418,462.426,4964.0
2023-03-02 14:40:00,476.96,477.2,476.94,477.07,3190.0,462.4454,462.6781,462.426,462.5521,3190.0
2023-03-02 14:45:00,476.98,477.15,476.92,477.15,1312.0,462.4648,462.6296,462.4066,462.6296,1312.0
2023-03-02 14:50:00,477.12,477.17,476.87,476.98,2263.0,462.6005,462.649,462.3582,462.4648,2263.0
2023-03-02 14:55:00,476.94,477.25,476.9,477.08,1136.0,462.426,462.7266,462.3872,462.5618,1136.0
2023-03-02 15:00:00,477.08,477.56,476.67,476.87,3304.0,462.5618,463.0272,462.1642,462.3582,3304.0
2023-03-02 15:05:00,476.91,476.93,476.86,476.86,600.0,462.3969,462.4163,462.3485,462.3485,600.0
2023-03-02 15:10:00,476.91,477.23,476.91,477.18,2450.0,462.3969,462.7072,462.3969,462.6587,2450.0
2023-03-02 15:15:00,477.21,477.71,477.05,477.05,7466.0,462.6878,463.1726,462.5327,462.5327,7466.0
2023-03-02 15:20:00,477.03,477.52,477.03,477.42,2770.0,462.5133,462.9884,462.5133,462.8914,2770.0
2023-03-02 15:25:00,477.37,477.75,477.37,477.47,3367.0,462.8429,463.2114,462.8429,462.9399,3367.0
2023-03-02 15:30:00,477.58,478.07,477.58,478.04,5436.0,463.0465,463.5216,463.0465,463.4925,5436.0
2023-03-02 15:35:00,478.07,478.82,477.9,478.53,8112.0,463.5216,464.2488,463.3568,463.9676,8112.0
2023-03-02 15:40:00,478.53,478.64,478.22,478.22,8592.0,463.9676,464.0743,463.6671,463.6671,8592.0
2023-03-02 15:45:00,478.23,478.33,477.89,478.19,5657.0,463.6768,463.7737,463.3471,463.638,5657.0
2023-03-02 15:50:00,478.04,478.04,477.25,477.37,16240.0,463.4925,463.4925,462.7266,462.8429,16240.0
2023-03-02 15:55:00,477.78,478.36,477.74,478.36,27668.0,463.2405,463.8028,463.2017,463.8028,27668.0
2023-03-03 09:30:00,479.99,480.8,479.26,479.45,11726.0,465.3832,466.1686,464.6754,464.8596,11726.0
2023-03-03 09:35:00,479.44,479.63,479.03,479.1,3076.0,464.8499,465.0342,464.4524,464.5203,3076.0
2023-03-03 09:40:00,478.79,479.25,478.76,478.99,8189.0,464.2197,464.6657,464.1906,464.4136,8189.0
2023-03-03 09:45:00,479.07,479.51,479.04,479.24,5211.0,464.4912,464.9178,464.4621,464.656,5211.0
2023-03-03 09:50:00,479.41,479.75,479.01,479.61,5037.0,464.8209,465.1505,464.433,465.0148,5037.0
2023-03-03 09:55:00,479.61,479.94,479.4,479.4,6053.0,465.0148,465.3347,464.8112,464.8112,6053.0
2023-03-03 10:00:00,479.65,479.91,478.01,478.43,20421.0,465.0536,465.3056,463.4635,463.8707,20421.0
2023-03-03 10:05:00,478.28,478.28,477.51,477.68,24338.0,463.7252,463.7252,462.9787,463.1435,24338.0
2023-03-03 10:10:00,477.68,478.51,477.65,478.51,11503.0,463.1435,463.9482,463.1144,463.9482,11503.0
2023-03-03 10:15:00,478.56,478.99,478.42,478.89,13700.0,463.9967,464.4136,463.861,464.3167,13700.0
2023-03-03 10:20:00,478.93,479.8,478.85,479.48,16441.0,464.3555,465.199,464.2779,464.8887,16441.0
2023-03-03 10:25:00,479.82,480.22,479.41,479.7,21318.0,465.2184,465.6062,464.8209,465.102,21318.0
2023-03-03 10:30:00,479.73,479.97,479.47,479.55,12304.0,465.1311,465.3638,464.879,464.9566,12304.0
2023-03-03 10:35:00,479.68,479.77,479.52,479.52,6050.0,465.0826,465.1699,464.9275,464.9275,6050.0
2023-03-03 10:40:00,479.55,479.92,479.29,479.86,5652.0,464.9566,465.3153,464.7045,465.2572,5652.0
2023-03-03 10:45:00,479.89,480.11,479.52,479.77,6235.0,465.2863,465.4996,464.9275,465.1699,6235.0
2023-03-03 10:50:00,479.61,479.65,479.29,479.29,1375.0,465.0148,465.0536,464.7045,464.7045,1375.0
2023-03-03 10:55:00,479.53,479.55,479.14,479.14,1102.0,464.9372,464.9566,464.5591,464.5591,1102.0
2023-03-03 11:00:00,479.24,479.66,479.24,479.35,1363.0,464.656,465.0633,464.656,464.7627,1363.0
2023-03-03 11:05:00,479.44,479.81,479.4,479.73,1591.0,464.8499,465.2087,464.8112,465.1311,1591.0
2023-03-03 11:10:00,479.82,480.08,478.56,480.06,115996.0,465.2184,465.4705,463.9967,465.4511,115996.0
2023-03-03 11:15:00,480.05,480.53,480.05,480.34,5631.0,465.4414,465.9068,465.4414,465.7226,5631.0
2023-03-03 11:20:00,480.39,480.39,480.13,480.28,3288.0,465.771,465.771,465.5189,465.6644,3288.0
2023-03-03 11:25:00,480.35,480.47,480.22,480.42,2738.0,465.7323,465.8486,465.6062,465.8001,2738.0
2023-03-03 11:30:00,480.48,480.81,480.24,480.24,6429.0,465.8583,466.1783,465.6256,465.6256,6429.0
2023-03-03 11:35:00,480.42,480.89,480.29,480.29,4925.0,465.8001,466.2558,465.6741,465.6741,4925.0
2023-03-03 11:40:00,480.43,480.47,480.13,480.32,1636.0,465.8098,465.8486,465.5189,465.7032,1636.0
2023-03-03 11:45:00,480.32,480.79,480.32,480.68,1105.0,465.7032,466.1589,465.7032,466.0522,1105.0
2023-03-03 11:50:00,480.67,481.31,480.67,481.19,2405.0,466.0425,466.663,466.0425,466.5467,2405.0
2023-03-03 11:55:00,481.19,481.85,481.19,481.64,5484.0,466.5467,467.1866,466.5467,466.983,5484.0
2023-03-03 12:00:00,481.61,481.86,481.54,481.57,5940.0,466.9539,467.1963,466.886,466.9151,5940.0
2023-03-03 12:05:00,481.71,481.86,481.58,481.8,2940.0,467.0509,467.1963,466.9248,467.1381,2940.0
2023-03-03 12:10:00,481.79,482.06,481.79,481.93,4777.0,467.1284,467.3902,467.1284,467.2642,4777.0
2023-03-03 12:15:00,481.88,481.94,481.8,481.94,15318.0,467.2157,467.2739,467.1381,467.2739,15318.0
2023-03-03 12:20:00,481.99,482.13,481.89,482.0,5208.0,467.3223,467.4581,467.2254,467.332,5208.0
2023-03-03 12:25:00,481.95,482.12,481.95,482.08,4650.0,467.2836,467.4484,467.2836,467.4096,4650.0
2023-03-03 12:30:00,482.09,482.21,481.99,482.02,1652.0,467.4193,467.5357,467.3223,467.3514,1652.0
2023-03-03 12:35:00,482.02,482.02,481.79,481.87,2228.0,467.3514,467.3514,467.1284,467.206,2228.0
2023-03-03 12:40:00,481.93,481.94,481.81,481.84,3313.0,467.2642,467.2739,467.1478,467.1769,3313.0
2023-03-03 12:45:00,481.93,482.13,481.87,482.0,4900.0,467.2642,467.4581,467.206,467.332,4900.0
2023-03-03 12:50:00,482.0,482.27,482.0,482.27,15192.0,467.332,467.5938,467.332,467.5938,15192.0
2023-03-03 12:55:00,482.3,482.57,482.3,482.57,28880.0,467.6229,467.8847,467.6229,467.8847,28880.0
2023-03-03 13:00:00,482.43,482.49,482.33,482.48,11832.0,467.749,467.8071,467.652,467.7974,11832.0
2023-03-03 13:05:00,482.43,482.69,482.43,482.69,1000.0,467.749,468.001,467.749,468.001,1000.0
2023-03-03 13:10:00,482.76,482.88,482.7,482.84,2624.0,468.0689,468.1853,468.0107,468.1465,2624.0
2023-03-03 13:15:00,482.8,482.8,482.52,482.53,4790.0,468.1077,468.1077,467.8362,467.8459,4790.0
2023-03-03 13:20:00,482.59,482.59,482.41,482.41,600.0,467.9041,467.9041,467.7296,467.7296,600.0
2023-03-03 13:25:00,482.46,482.72,482.45,482.72,1914.0,467.778,468.0301,467.7683,468.0301,1914.0
2023-03-03 13:30:00,482.79,482.94,482.52,482.52,3944.0,468.098,468.2434,467.8362,467.8362,3944.0
2023-03-03 13:35:00,482.62,482.78,482.55,482.63,2754.0,467.9332,468.0883,467.8653,467.9429,2754.0
2023-03-03 13:40:00,482.62,482.73,482.57,482.66,1080.0,467.9332,468.0398,467.8847,467.972,1080.0
2023-03-03 13:45:00,482.58,482.8,482.58,482.8,700.0,467.8944,468.1077,467.8944,468.1077,700.0
2023-03-03 13:50:00,482.68,482.79,482.68,482.69,500.0,467.9913,468.098,467.9913,468.001,500.0
2023-03-03 13:55:00,482.72,482.79,482.65,482.79,1005.0,468.0301,468.098,467.9623,468.098,1005.0
2023-03-03 14:00:00,482.62,482.7,482.6,482.6,700.0,467.9332,468.0107,467.9138,467.9138,700.0
2023-03-03 14:05:00,482.53,482.95,482.53,482.86,2194.0,467.8459,468.2531,467.8459,468.1659,2194.0
2023-03-03 14:10:00,482.95,483.45,482.95,483.45,8105.0,468.2531,468.7379,468.2531,468.7379,8105.0
2023-03-03 14:15:00,483.4,483.45,483.35,483.44,1351.0,468.6894,468.7379,468.641,468.7282,1351.0
2023-03-03 14:20:00,483.4,483.45,483.36,483.38,1125.0,468.6894,468.7379,468.6507,468.67,1125.0
2023-03-03 14:25:00,483.39,483.52,483.35,483.52,2106.0,468.6797,468.8058,468.641,468.8058,2106.0
2023-03-03 14:30:00,483.5,483.6,483.46,483.5,2458.0,468.7864,468.8834,468.7476,468.7864,2458.0
2023-03-03 14:35:00,483.48,483.5,483.34,483.34,2735.0,468.767,468.7864,468.6313,468.6313,2735.0
2023-03-03 14:40:00,483.32,483.49,483.3,483.36,2821.0,468.6119,468.7767,468.5925,468.6507,2821.0
2023-03-03 14:45:00,483.42,483.67,483.35,483.56,4523.0,468.7088,468.9512,468.641,468.8446,4523.0
2023-03-03 14:50:00,483.61,483.77,483.56,483.7,3358.0,468.893,469.0482,468.8446,468.9803,3358.0
2023-03-03 14:55:00,483.57,483.72,483.53,483.65,2625.0,468.8543,468.9997,468.8155,468.9318,2625.0
2023-03-03 15:00:00,483.66,483.97,483.56,483.97,11194.0,468.9415,469.2421,468.8446,469.2421,11194.0
2023-03-03 15:05:00,483.99,484.19,483.92,484.18,11423.0,469.2615,469.4554,469.1936,469.4457,11423.0
2023-03-03 15:10:00,484.14,484.16,483.81,483.95,23757.0,469.4069,469.4263,469.087,469.2227,23757.0
2023-03-03 15:15:00,483.92,483.98,483.53,483.65,81954.0,469.1936,469.2518,468.8155,468.9318,81954.0
2023-03-03 15:20:00,483.7,483.87,483.63,483.65,29284.0,468.9803,469.1451,468.9124,468.9318,29284.0
2023-03-03 15:25:00,483.63,483.63,483.36,483.63,4085.0,468.9124,468.9124,468.6507,468.9124,4085.0
2023-03-03 15:30:00,483.58,483.68,483.44,483.47,11133.0,468.864,468.9609,468.7282,468.7573,11133.0
2023-03-03 15:35:00,483.43,483.43,483.11,483.2,23549.0,468.7185,468.7185,468.4083,468.4955,23549.0
2023-03-03 15:40:00,483.25,483.28,482.99,483.18,31538.0,468.544,468.5731,468.2919,468.4761,31538.0
2023-03-03 15:45:00,483.17,483.24,482.79,483.09,51152.0,468.4664,468.5343,468.098,468.3889,51152.0
2023-03-03 15:50:00,483.12,483.33,482.85,483.21,30699.0,468.418,468.6216,468.1562,468.5052,30699.0
2023-03-03 15:55:00,483.19,483.67,483.12,483.61,67841.0,468.4858,468.9512,468.418,468.893,67841.0
2023-03-06 09:30:00,483.63,483.63,482.29,483.03,61963.0,468.9124,468.9124,467.6132,468.3307,61963.0
2023-03-06 09:35:00,482.95,483.03,482.38,482.55,30248.0,468.2531,468.3307,467.7005,467.8653,30248.0
2023-03-06 09:40:00,482.6,482.94,482.17,482.79,53523.0,467.9138,468.2434,467.4969,468.098,53523.0
2023-03-06 09:45:00,482.81,483.04,482.43,482.57,41827.0,468.1174,468.3404,467.749,467.8847,41827.0
2023-03-06 09:50:00,482.63,483.07,482.3,482.72,31587.0,467.9429,468.3695,467.6229,468.0301,31587.0
2023-03-06 09:55:00,482.74,482.86,482.3,482.57,20490.0,468.0495,468.1659,467.6229,467.8847,20490.0
2023-03-06 10:00:00,482.54,482.65,481.87,482.37,19632.0,467.8556,467.9623,467.206,467.6908,19632.0
2023-03-06 10:05:00,482.27,483.62,482.2,483.27,29323.0,467.5938,468.9027,467.526,468.5634,29323.0
2023-03-06 10:10:00,483.34,483.63,483.16,483.63,16025.0,468.6313,468.9124,468.4567,468.9124,16025.0
2023-03-06 10:15:00,483.7,483.98,483.41,483.75,7277.0,468.9803,469.2518,468.6991,469.0288,7277.0
2023-03-06 10:20:00,483.83,483.94,483.09,483.53,5208.0,469.1064,469.213,468.3889,468.8155,5208.0
2023-03-06 10:25:00,483.53,483.57,483.23,483.28,6875.0,468.8155,468.8543,468.5246,468.5731,6875.0
2023-03-06 10:30:00,483.4,483.59,483.18,483.2,8054.0,468.6894,468.8737,468.4761,468.4955,8054.0
2023-03-06 10:35:00,483.16,483.21,482.79,482.81,3937.0,468.4567,468.5052,468.098,468.1174,3937.0
2023-03-06 10:40:00,482.83,483.28,482.31,483.14,5482.0,468.1368,468.5731,467.6326,468.4373,5482.0
2023-03-06 10:45:00,483.13,483.13,482.28,482.35,5104.0,468.4277,468.4277,467.6035,467.6714,5104.0
2023-03-06 10:50:00,482.34,482.57,482.3,482.52,4623.0,467.6617,467.8847,467.6229,467.8362,4623.0
2023-03-06 10:55:00,482.47,482.74,482.22,482.29,6385.0,467.7877,468.0495,467.5453,467.6132,6385.0
2023-03-06 11:00:00,482.36,482.61,482.26,482.57,25787.0,467.6811,467.9235,467.5841,467.8847,25787.0
2023-03-06 11:05:00,482.56,482.98,482.56,482.56,4455.0,467.875,468.2822,467.875,467.875,4455.0
2023-03-06 11:10:00,482.6,482.64,482.26,482.55,3419.0,467.9138,467.9526,467.5841,467.8653,3419.0
2023-03-06 11:15:00,482.35,482.86,482.34,482.64,4933.0,467.6714,468.1659,467.6617,467.9526,4933.0
2023-03-06 11:20:00,482.62,482.62,482.0,482.22,9858.0,467.9332,467.9332,467.332,467.5453,9858.0
2023-03-06 11:25:00,482.23,482.34,481.62,481.89,5740.0,467.555,467.6617,466.9636,467.2254,5740.0
2023-03-06 11:30:00,481.92,481.96,481.59,481.71,5287.0,467.2545,467.2933,466.9345,467.0509,5287.0
2023-03-06 11:35:00,481.88,481.92,481.61,481.87,1893.0,467.2157,467.2545,466.9539,467.206,1893.0
2023-03-06 11:40:00,481.92,481.92,481.49,481.52,3290.0,467.2545,467.2545,466.8376,466.8666,3290.0
2023-03-06 11:45:00,481.49,481.64,481.22,481.38,2914.0,466.8376,466.983,466.5758,466.7309,2914.0
2023-03-06 11:50:00,481.43,481.54,481.24,481.5,4251.0,466.7794,466.886,466.5952,466.8473,4251.0
2023-03-06 11:55:00,481.49,481.62,481.1,481.44,4450.0,466.8376,466.9636,466.4594,466.7891,4450.0
2023-03-06 12:00:00,481.42,481.53,481.3,481.45,2378.0,466.7697,466.8763,466.6533,466.7988,2378.0
2023-03-06 12:05:00,481.45,481.45,481.06,481.1,1590.0,466.7988,466.7988,466.4206,466.4594,1590.0
2023-03-06 12:10:00,481.39,481.64,481.35,481.62,4000.0,466.7406,466.983,466.7018,466.9636,4000.0
2023-03-06 12:15:00,481.6,481.77,481.5,481.77,18088.0,466.9442,467.109,466.8473,467.109,18088.0
2023-03-06 12:20:00,481.73,481.77,481.35,481.35,4653.0,467.0703,467.109,466.7018,466.7018,4653.0
2023-03-06 12:25:00,481.3,481.3,481.06,481.17,3204.0,466.6533,466.6533,466.4206,466.5273,3204.0
2023-03-06 12:30:00,481.17,481.17,480.77,480.77,1750.0,466.5273,466.5273,466.1395,466.1395,1750.0
2023-03-06 12:35:00,480.75,480.88,480.51,480.54,4551.0,466.1201,466.2461,465.8874,465.9165,4551.0
2023-03-06 12:40:00,480.52,480.67,480.11,480.11,2205.0,465.8971,466.0425,465.4996,465.4996,2205.0
2023-03-06 12:45:00,480.16,480.16,479.49,479.53,10575.0,465.548,465.548,464.8984,464.9372,10575.0
2023-03-06 12:50:00,479.51,479.66,479.29,479.37,2400.0,464.9178,465.0633,464.7045,464.7821,2400.0
2023-03-06 12:55:00,479.32,479.58,479.27,479.48,2700.0,464.7336,464.9857,464.6851,464.8887,2700.0
2023-03-06 13:00:00,479.39,479.5,479.23,479.24,2304.0,464.8015,464.9081,464.6463,464.656,2304.0
2023-03-06 13:05:00,479.48,479.49,478.73,478.96,3201.0,464.8887,464.8984,464.1616,464.3846,3201.0
2023-03-06 13:10:00,479.05,479.06,478.84,478.97,2109.0,464.4718,464.4815,464.2682,464.3942,2109.0
2023-03-06 13:15:00,478.98,479.06,478.75,479.01,2600.0,464.4039,464.4815,464.1809,464.433,2600.0
2023-03-06 13:20:00,478.98,479.0,478.81,478.81,2015.0,464.4039,464.4233,464.2391,464.2391,2015.0
2023-03-06 13:25:00,478.84,479.07,478.55,478.94,2569.0,464.2682,464.4912,463.987,464.3652,2569.0
2023-03-06 13:30:00,478.76,478.84,478.63,478.76,2769.0,464.1906,464.2682,464.0646,464.1906,2769.0
2023-03-06 13:35:00,478.75,478.76,478.21,478.25,3418.0,464.1809,464.1906,463.6574,463.6962,3418.0
2023-03-06 13:40:00,478.27,478.53,478.18,478.43,1750.0,463.7156,463.9676,463.6283,463.8707,1750.0
2023-03-06 13:45:00,478.38,478.38,477.8,477.88,3280.0,463.8222,463.8222,463.2599,463.3374,3280.0
2023-03-06 13:50:00,477.98,478.07,477.75,477.9,2461.0,463.4344,463.5216,463.2114,463.3568,2461.0
2023-03-06 13:55:00,477.7,478.02,477.52,477.8,3600.0,463.1629,463.4732,462.9884,463.2599,3600.0
2023-03-06 14:00:00,477.79,478.05,477.74,478.05,3368.0,463.2502,463.5022,463.2017,463.5022,3368.0
2023-03-06 14:05:00,478.07,478.18,477.91,478.09,2687.0,463.5216,463.6283,463.3665,463.541,2687.0
2023-03-06 14:10:00,478.09,478.35,477.92,478.11,4961.0,463.541,463.7931,463.3762,463.5604,4961.0
2023-03-06 14:15:00,478.05,478.05,477.51,477.69,5136.0,463.5022,463.5022,462.9787,463.1532,5136.0
2023-03-06 14:20:00,477.57,477.69,477.45,477.6,3265.0,463.0369,463.1532,462.9205,463.0659,3265.0
2023-03-06 14:25:00,477.56,477.7,477.25,477.7,4652.0,463.0272,463.1629,462.7266,463.1629,4652.0
2023-03-06 14:30:00,477.75,478.14,477.75,477.79,7743.0,463.2114,463.5895,463.2114,463.2502,7743.0
2023-03-06 14:35:00,477.8,477.96,477.7,477.93,6618.0,463.2599,463.415,463.1629,463.3859,6618.0
2023-03-06 14:40:00,477.93,478.16,477.81,478.12,9028.0,463.3859,463.6089,463.2695,463.5701,9028.0
2023-03-06 14:45:00,478.09,478.09,477.49,477.5,12806.0,463.541,463.541,462.9593,462.969,12806.0
2023-03-06 14:50:00,477.44,477.8,477.42,477.8,12269.0,462.9108,463.2599,462.8914,463.2599,12269.0
2023-03-06 14:55:00,477.76,478.01,477.59,477.76,15722.0,463.2211,463.4635,463.0562,463.2211,15722.0
2023-03-06 15:00:00,477.74,477.93,477.48,477.48,11183.0,463.2017,463.3859,462.9496,462.9496,11183.0
2023-03-06 15:05:00,477.44,477.97,477.43,477.97,4305.0,462.9108,463.4247,462.9011,463.4247,4305.0
2023-03-06 15:10:00,478.0,478.07,477.24,477.36,11383.0,463.4538,463.5216,462.7169,462.8332,11383.0
2023-03-06 15:15:00,477.42,477.49,477.13,477.18,7084.0,462.8914,462.9593,462.6102,462.6587,7084.0
2023-03-06 15:20:00,477.16,477.29,476.88,476.88,10038.0,462.6393,462.7654,462.3679,462.3679,10038.0
2023-03-06 15:25:00,476.9,477.05,476.64,476.78,2935.0,462.3872,462.5327,462.1352,462.2709,2935.0
2023-03-06 15:30:00,476.68,477.16,476.57,476.88,3919.0,462.1739,462.6393,462.0673,462.3679,3919.0
2023-03-06 15:35:00,476.87,477.4,476.87,477.4,4450.0,462.3582,462.872,462.3582,462.872,4450.0
2023-03-06 15:40:00,477.34,477.75,477.23,477.69,12779.0,462.8139,463.2114,462.7072,463.1532,12779.0
2023-03-06 15:45:00,477.64,477.91,477.58,477.91,5167.0,463.1047,463.3665,463.0465,463.3665,5167.0
2023-03-06 15:50:00,477.76,477.91,477.52,477.52,8754.0,463.2211,463.3665,462.9884,462.9884,8754.0
2023-03-06 15:55:00,477.57,477.87,477.4,477.66,23664.0,463.0369,463.3277,462.872,463.1241,23664.0
2023-03-07 09:30:00,477.6,477.96,476.62,477.8,12594.0,463.0659,463.415,462.1158,463.2599,12594.0
2023-03-07 09:35:00,477.75,478.62,477.54,478.21,24401.0,463.2114,464.0549,463.0078,463.6574,24401.0
2023-03-07 09:40:00,478.21,478.45,477.66,477.67,9926.0,463.6574,463.8901,463.1241,463.1338,9926.0
2023-03-07 09:45:00,477.58,478.72,477.58,478.64,7449.0,463.0465,464.1519,463.0465,464.0743,7449.0
2023-03-07 09:50:00,478.7,479.01,478.37,478.92,18491.0,464.1325,464.433,463.8125,464.3458,18491.0
2023-03-07 09:55:00,478.98,479.37,478.68,479.16,18792.0,464.4039,464.7821,464.1131,464.5785,18792.0
2023-03-07 10:00:00,479.16,479.16,475.95,476.43,29375.0,464.5785,464.5785,461.4662,461.9315,29375.0
2023-03-07 10:05:00,476.21,476.65,475.36,475.57,16665.0,461.7182,462.1448,460.8941,461.0977,16665.0
2023-03-07 10:10:00,475.64,476.33,475.12,476.2,16845.0,461.1656,461.8346,460.6614,461.7085,16845.0
2023-03-07 10:15:00,476.17,476.7,475.68,476.1,9082.0,461.6795,462.1933,461.2044,461.6116,9082.0
2023-03-07 10:20:00,476.06,477.71,475.82,476.7,12510.0,461.5728,463.1726,461.3401,462.1933,12510.0
2023-03-07 10:25:00,476.75,476.8,476.02,476.4,6400.0,462.2418,462.2903,461.534,461.9025,6400.0
2023-03-07 10:30:00,476.25,477.86,476.25,477.39,6727.0,461.757,463.318,461.757,462.8623,6727.0
2023-03-07 10:35:00,477.46,477.96,476.84,476.93,5106.0,462.9302,463.415,462.3291,462.4163,5106.0
2023-03-07 10:40:00,476.75,476.75,475.32,475.32,4376.0,462.2418,462.2418,460.8553,460.8553,4376.0
2023-03-07 10:45:00,475.39,476.42,475.23,476.08,5296.0,460.9232,461.9218,460.7681,461.5922,5296.0
2023-03-07 10:50:00,475.75,475.75,474.64,475.17,7323.0,461.2722,461.2722,460.196,460.7099,7323.0
2023-03-07 10:55:00,475.38,475.38,474.22,474.23,2309.0,460.9135,460.9135,459.7888,459.7985,2309.0
2023-03-07 11:00:00,474.0,475.08,474.0,475.05,2060.0,459.5755,460.6226,459.5755,460.5935,2060.0
2023-03-07 11:05:00,474.97,475.32,474.75,474.75,4681.0,460.516,460.8553,460.3027,460.3027,4681.0
2023-03-07 11:10:00,475.15,475.44,474.65,474.67,4266.0,460.6905,460.9717,460.2057,460.2251,4266.0
2023-03-07 11:15:00,474.57,474.79,474.45,474.53,3700.0,460.1281,460.3415,460.0118,460.0894,3700.0
2023-03-07 11:20:00,474.7,474.7,474.11,474.27,3107.0,460.2542,460.2542,459.6821,459.8373,3107.0
2023-03-07 11:25:00,474.17,474.69,473.9,474.01,5506.0,459.7403,460.2445,459.4785,459.5852,5506.0
2023-03-07 11:30:00,474.09,474.54,474.08,474.19,8724.0,459.6628,460.0991,459.6531,459.7597,8724.0
2023-03-07 11:35:00,474.25,474.81,474.11,474.81,1900.0,459.8179,460.3608,459.6821,460.3608,1900.0
2023-03-07 11:40:00,474.89,475.16,474.26,475.05,4211.0,460.4384,460.7002,459.8276,460.5935,4211.0
2023-03-07 11:45:00,475.21,475.5,474.77,475.45,2789.0,460.7487,461.0298,460.3221,460.9814,2789.0
2023-03-07 11:50:00,475.69,475.69,474.7,474.77,11495.0,461.2141,461.2141,460.2542,460.3221,11495.0
2023-03-07 11:55:00,474.74,474.74,474.23,474.41,6109.0,460.293,460.293,459.7985,459.973,6109.0
2023-03-07 12:00:00,474.28,474.54,474.15,474.29,6068.0,459.847,460.0991,459.7209,459.8567,6068.0
2023-03-07 12:05:00,474.19,474.33,473.91,474.06,2824.0,459.7597,459.8955,459.4882,459.6337,2824.0
2023-03-07 12:10:00,474.26,474.59,474.05,474.14,4142.0,459.8276,460.1475,459.624,459.7112,4142.0
2023-03-07 12:15:00,474.07,475.12,474.07,475.12,3440.0,459.6434,460.6614,459.6434,460.6614,3440.0
2023-03-07 12:20:00,475.19,476.65,475.14,475.42,16815.0,460.7293,462.1448,460.6808,460.9523,16815.0
2023-03-07 12:25:00,475.57,476.19,475.33,475.34,4445.0,461.0977,461.6988,460.865,460.8747,4445.0
2023-03-07 12:30:00,475.37,475.57,475.22,475.52,3188.0,460.9038,461.0977,460.7584,461.0492,3188.0
2023-03-07 12:35:00,475.49,475.57,474.92,475.16,3541.0,461.0201,461.0977,460.4675,460.7002,3541.0
2023-03-07 12:40:00,475.22,475.22,474.74,475.05,2660.0,460.7584,460.7584,460.293,460.5935,2660.0
2023-03-07 12:45:00,474.97,475.41,474.97,475.4,1700.0,460.516,460.9426,460.516,460.9329,1700.0
2023-03-07 12:50:00,475.29,475.4,474.81,474.81,2000.0,460.8262,460.9329,460.3608,460.3608,2000.0
2023-03-07 12:55:00,474.74,474.87,474.47,474.47,1711.0,460.293,460.419,460.0312,460.0312,1711.0
2023-03-07 13:00:00,474.31,474.47,473.83,473.83,4194.0,459.8761,460.0312,459.4107,459.4107,4194.0
2023-03-07 13:05:00,473.73,473.87,473.48,473.58,2898.0,459.3137,459.4494,459.0713,459.1683,2898.0
2023-03-07 13:10:00,473.59,473.74,473.24,473.32,3991.0,459.178,459.3234,458.8386,458.9162,3991.0
2023-03-07 13:15:00,473.35,473.44,473.27,473.32,1723.0,458.9453,459.0325,458.8677,458.9162,1723.0
2023-03-07 13:20:00,473.34,473.46,473.0,473.0,4833.0,458.9356,459.0519,458.6059,458.6059,4833.0
2023-03-07 13:25:00,473.02,473.36,473.02,473.14,1600.0,458.6253,458.955,458.6253,458.7417,1600.0
2023-03-07 13:30:00,473.22,473.59,472.96,473.01,2570.0,458.8192,459.178,458.5671,458.6156,2570.0
2023-03-07 13:35:00,472.9,473.15,472.56,472.72,2914.0,458.509,458.7514,458.1793,458.3344,2914.0
2023-03-07 13:40:00,472.66,472.66,472.02,472.02,6016.0,458.2763,458.2763,457.6557,457.6557,6016.0
2023-03-07 13:45:00,471.98,472.15,471.69,471.8,7800.0,457.617,457.7818,457.3358,457.4424,7800.0
2023-03-07 13:50:00,471.72,472.05,471.64,471.8,6872.0,457.3649,457.6848,457.2873,457.4424,6872.0
2023-03-07 13:55:00,471.86,472.06,471.75,471.81,13218.0,457.5006,457.6945,457.394,457.4521,13218.0
2023-03-07 14:00:00,471.8,472.34,471.8,471.94,8072.0,457.4424,457.966,457.4424,457.5782,8072.0
2023-03-07 14:05:00,471.95,472.29,471.95,472.19,8594.0,457.5879,457.9175,457.5879,457.8206,8594.0
2023-03-07 14:10:00,472.13,472.48,472.0,472.29,10830.0,457.7624,458.1017,457.6364,457.9175,10830.0
2023-03-07 14:15:00,472.25,472.5,472.01,472.37,7604.0,457.8787,458.1211,457.6461,457.9951,7604.0
2023-03-07 14:20:00,472.4,472.4,471.8,471.94,7790.0,458.0242,458.0242,457.4424,457.5782,7790.0
2023-03-07 14:25:00,471.98,472.15,471.82,471.98,7713.0,457.617,457.7818,457.4618,457.617,7713.0
2023-03-07 14:30:00,472.04,472.28,471.87,472.07,7212.0,457.6751,457.9078,457.5103,457.7042,7212.0
2023-03-07 14:35:00,471.98,472.03,471.88,471.88,5400.0,457.617,457.6654,457.52,457.52,5400.0
2023-03-07 14:40:00,471.71,471.99,471.51,471.54,3783.0,457.3552,457.6267,457.1613,457.1904,3783.0
2023-03-07 14:45:00,471.47,471.79,471.47,471.54,17747.0,457.1225,457.4327,457.1225,457.1904,17747.0
2023-03-07 14:50:00,471.54,471.6,471.44,471.45,7850.0,457.1904,457.2485,457.0934,457.1031,7850.0
2023-03-07 14:55:00,471.36,471.42,471.2,471.42,9369.0,457.0158,457.074,456.8607,457.074,9369.0
2023-03-07 15:00:00,471.47,471.77,471.44,471.44,10065.0,457.1225,457.4134,457.0934,457.0934,10065.0
2023-03-07 15:05:00,471.51,471.96,471.51,471.89,6645.0,457.1613,457.5976,457.1613,457.5297,6645.0
2023-03-07 15:10:00,471.97,472.39,471.96,472.29,10692.0,457.6073,458.0145,457.5976,457.9175,10692.0
2023-03-07 15:15:00,472.29,472.65,472.29,472.65,8732.0,457.9175,458.2666,457.9175,458.2666,8732.0
2023-03-07 15:20:00,472.6,472.61,472.37,472.47,10622.0,458.2181,458.2278,457.9951,458.0921,10622.0
2023-03-07 15:25:00,472.36,472.36,471.97,472.15,10466.0,457.9854,457.9854,457.6073,457.7818,10466.0
2023-03-07 15:30:00,472.17,472.9,472.03,472.83,10276.0,457.8012,458.509,457.6654,458.4411,10276.0
2023-03-07 15:35:00,472.82,473.27,472.75,473.08,10502.0,458.4314,458.8677,458.3635,458.6835,10502.0
2023-03-07 15:40:00,473.19,473.31,472.67,472.68,18686.0,458.7901,458.9065,458.286,458.2957,18686.0
2023-03-07 15:45:00,472.7,472.71,472.18,472.28,17500.0,458.3151,458.3247,457.8109,457.9078,17500.0
2023-03-07 15:50:00,472.34,472.46,471.87,471.94,47843.0,457.966,458.0824,457.5103,457.5782,47843.0
2023-03-07 15:55:00,471.96,472.15,471.86,471.9,78822.0,457.5976,457.7818,457.5006,457.5394,78822.0
2023-03-08 09:30:00,472.68,472.99,471.72,471.72,16112.0,458.2957,458.5962,457.3649,457.3649,16112.0
2023-03-08 09:35:00,471.55,471.92,471.01,471.01,1989.0,457.2,457.5588,456.6765,456.6765,1989.0
2023-03-08 09:40:00,471.12,471.87,471.12,471.2,4487.0,456.7831,457.5103,456.7831,456.8607,4487.0
2023-03-08 09:45:00,471.28,472.5,471.23,472.5,2863.0,456.9383,458.1211,456.8898,458.1211,2863.0
2023-03-08 09:50:00,472.8,472.99,472.49,472.69,2429.0,458.412,458.5962,458.1114,458.3054,2429.0
2023-03-08 09:55:00,472.95,473.44,472.95,473.14,1788.0,458.5574,459.0325,458.5574,458.7417,1788.0
2023-03-08 10:00:00,473.27,473.27,471.05,472.86,18673.0,458.8677,458.8677,456.7153,458.4702,18673.0
2023-03-08 10:05:00,473.0,473.46,472.52,473.37,6084.0,458.6059,459.0519,458.1405,458.9647,6084.0
2023-03-08 10:10:00,473.25,473.94,473.05,473.06,7463.0,458.8483,459.5173,458.6544,458.6641,7463.0
2023-03-08 10:15:00,472.97,473.21,472.58,472.59,3280.0,458.5768,458.8095,458.1987,458.2084,3280.0
2023-03-08 10:20:00,472.65,474.51,472.43,474.47,16284.0,458.2666,460.07,458.0533,460.0312,16284.0
2023-03-08 10:25:00,474.39,474.53,473.44,473.57,3665.0,459.9536,460.0894,459.0325,459.1586,3665.0
2023-03-08 10:30:00,473.26,474.37,473.06,474.35,8664.0,458.858,459.9342,458.6641,459.9148,8664.0
2023-03-08 10:35:00,474.12,474.52,473.84,474.02,2668.0,459.6918,460.0797,459.4204,459.5949,2668.0
2023-03-08 10:40:00,473.88,474.01,473.56,473.68,5342.0,459.4591,459.5852,459.1489,459.2652,5342.0
2023-03-08 10:45:00,473.5,473.83,473.37,473.37,1025.0,459.0907,459.4107,458.9647,458.9647,1025.0
2023-03-08 10:50:00,472.75,473.43,472.75,473.17,5244.0,458.3635,459.0228,458.3635,458.7708,5244.0
2023-03-08 10:55:00,472.72,472.8,472.37,472.8,1500.0,458.3344,458.412,457.9951,458.412,1500.0
2023-03-08 11:00:00,472.8,473.2,472.8,473.03,1960.0,458.412,458.7998,458.412,458.635,1960.0
2023-03-08 11:05:00,473.08,473.5,473.08,473.14,4598.0,458.6835,459.0907,458.6835,458.7417,4598.0
2023-03-08 11:10:00,473.15,473.15,472.61,472.76,5970.0,458.7514,458.7514,458.2278,458.3732,5970.0
2023-03-08 11:15:00,472.96,472.96,472.48,472.48,4059.0,458.5671,458.5671,458.1017,458.1017,4059.0
2023-03-08 11:20:00,472.44,472.53,472.21,472.53,1405.0,458.063,458.1502,457.84,458.1502,1405.0
2023-03-08 11:25:00,472.53,472.99,472.44,472.55,3733.0,458.1502,458.5962,458.063,458.1696,3733.0
2023-03-08 11:30:00,472.42,472.49,471.89,471.98,2591.0,458.0436,458.1114,457.5297,457.617,2591.0
2023-03-08 11:35:00,471.78,472.01,471.53,472.01,1700.0,457.4231,457.6461,457.1807,457.6461,1700.0
2023-03-08 11:40:00,472.22,472.68,472.2,472.52,3233.0,457.8497,458.2957,457.8303,458.1405,3233.0
2023-03-08 11:45:00,472.58,473.64,472.58,473.59,20645.0,458.1987,459.2264,458.1987,459.178,20645.0
2023-03-08 11:50:00,473.39,473.66,473.3,473.38,3660.0,458.9841,459.2458,458.8968,458.9744,3660.0
2023-03-08 11:55:00,473.15,473.4,472.87,472.88,4978.0,458.7514,458.9938,458.4799,458.4896,4978.0
2023-03-08 12:00:00,472.92,473.26,472.92,472.93,2600.0,458.5284,458.858,458.5284,458.5381,2600.0
2023-03-08 12:05:00,472.81,472.81,471.97,472.05,7166.0,458.4217,458.4217,457.6073,457.6848,7166.0
2023-03-08 12:10:00,472.0,472.07,471.46,471.58,6126.0,457.6364,457.7042,457.1128,457.2291,6126.0
2023-03-08 12:15:00,471.5,471.9,471.33,471.9,2200.0,457.1516,457.5394,456.9867,457.5394,2200.0
2023-03-08 12:20:00,471.85,471.87,471.72,471.87,820.0,457.4909,457.5103,457.3649,457.5103,820.0
2023-03-08 12:25:00,471.76,471.76,471.2,471.39,3025.0,457.4037,457.4037,456.8607,457.0449,3025.0
2023-03-08 12:30:00,471.06,471.16,470.35,470.81,4999.0,456.725,456.8219,456.0366,456.4826,4999.0
2023-03-08 12:35:00,470.82,471.31,470.82,471.31,1000.0,456.4923,456.9674,456.4923,456.9674,1000.0
2023-03-08 12:40:00,471.5,471.59,471.45,471.47,980.0,457.1516,457.2388,457.1031,457.1225,980.0
2023-03-08 12:45:00,471.46,471.56,471.14,471.3,4534.0,457.1128,457.2097,456.8025,456.9577,4534.0
2023-03-08 12:50:00,471.5,471.5,471.23,471.37,2906.0,457.1516,457.1516,456.8898,457.0255,2906.0
2023-03-08 12:55:00,471.26,471.26,470.92,471.15,3414.0,456.9189,456.9189,456.5892,456.8122,3414.0
2023-03-08 13:00:00,471.19,471.26,470.65,470.73,4413.0,456.851,456.9189,456.3274,456.405,4413.0
2023-03-08 13:05:00,470.66,471.1,470.61,470.82,2353.0,456.3371,456.7637,456.2887,456.4923,2353.0
2023-03-08 13:10:00,470.52,470.82,470.25,470.44,5309.0,456.2014,456.4923,455.9396,456.1238,5309.0
2023-03-08 13:15:00,470.38,470.41,470.02,470.29,4867.0,456.0657,456.0947,455.7166,455.9784,4867.0
2023-03-08 13:20:00,470.21,470.47,470.03,470.31,866.0,455.9008,456.1529,455.7263,455.9978,866.0
2023-03-08 13:25:00,470.31,470.31,469.75,469.8,6095.0,455.9978,455.9978,455.4548,455.5033,6095.0
2023-03-08 13:30:00,469.78,470.2,469.7,470.1,3098.0,455.4839,455.8911,455.4063,455.7942,3098.0
2023-03-08 13:35:00,469.94,469.96,469.58,469.71,7017.0,455.639,455.6584,455.29,455.416,7017.0
2023-03-08 13:40:00,469.66,469.78,469.59,469.75,7820.0,455.3676,455.4839,455.2997,455.4548,7820.0
2023-03-08 13:45:00,469.67,469.81,469.54,469.76,1821.0,455.3773,455.513,455.2512,455.4645,1821.0
2023-03-08 13:50:00,469.52,470.09,469.37,470.09,1900.0,455.2318,455.7845,455.0864,455.7845,1900.0
2023-03-08 13:55:00,470.09,470.09,469.63,469.89,5559.0,455.7845,455.7845,455.3385,455.5906,5559.0
2023-03-08 14:00:00,469.91,470.14,469.91,470.07,1592.0,455.61,455.833,455.61,455.7651,1592.0
2023-03-08 14:05:00,470.13,470.35,470.07,470.35,2442.0,455.8233,456.0366,455.7651,456.0366,2442.0
2023-03-08 14:10:00,470.42,470.74,470.4,470.42,6342.0,456.1044,456.4147,456.085,456.1044,6342.0
2023-03-08 14:15:00,470.24,470.45,470.12,470.18,11304.0,455.9299,456.1335,455.8136,455.8717,11304.0
2023-03-08 14:20:00,470.19,470.38,470.19,470.27,857.0,455.8814,456.0657,455.8814,455.959,857.0
2023-03-08 14:25:00,470.17,470.59,470.17,470.5,7321.0,455.862,456.2693,455.862,456.182,7321.0
2023-03-08 14:30:00,470.65,470.67,470.32,470.35,5378.0,456.3274,456.3468,456.0075,456.0366,5378.0
2023-03-08 14:35:00,470.4,470.71,470.4,470.66,2060.0,456.085,456.3856,456.085,456.3371,2060.0
2023-03-08 14:40:00,470.54,470.56,470.23,470.29,4919.0,456.2208,456.2402,455.9202,455.9784,4919.0
2023-03-08 14:45:00,470.3,470.37,470.18,470.29,1838.0,455.9881,456.056,455.8717,455.9784,1838.0
2023-03-08 14:50:00,469.97,470.18,469.97,470.11,3903.0,455.6681,455.8717,455.6681,455.8039,3903.0
2023-03-08 14:55:00,470.13,470.14,469.92,469.98,1942.0,455.8233,455.833,455.6197,455.6778,1942.0
2023-03-08 15:00:00,470.05,470.24,469.9,470.19,2800.0,455.7457,455.9299,455.6003,455.8814,2800.0
2023-03-08 15:05:00,469.99,470.11,469.75,470.11,3100.0,455.6875,455.8039,455.4548,455.8039,3100.0
2023-03-08 15:10:00,470.05,470.2,470.04,470.2,1300.0,455.7457,455.8911,455.736,455.8911,1300.0
2023-03-08 15:15:00,470.12,470.27,470.0,470.13,2376.0,455.8136,455.959,455.6972,455.8233,2376.0
2023-03-08 15:20:00,470.11,470.36,470.11,470.11,4233.0,455.8039,456.0463,455.8039,455.8039,4233.0
2023-03-08 15:25:00,470.08,470.6,470.06,470.6,11477.0,455.7748,456.279,455.7554,456.279,11477.0
2023-03-08 15:30:00,470.56,470.95,470.56,470.84,5274.0,456.2402,456.6183,456.2402,456.5117,5274.0
2023-03-08 15:35:00,470.87,471.75,470.87,471.53,8740.0,456.5407,457.394,456.5407,457.1807,8740.0
2023-03-08 15:40:00,471.58,472.1,471.58,472.07,6921.0,457.2291,457.7333,457.2291,457.7042,6921.0
2023-03-08 15:45:00,472.12,472.48,472.12,472.36,8869.0,457.7527,458.1017,457.7527,457.9854,8869.0
2023-03-08 15:50:00,472.28,472.63,472.27,472.58,11819.0,457.9078,458.2472,457.8981,458.1987,11819.0
2023-03-08 15:55:00,472.55,472.58,472.19,472.31,81074.0,458.1696,458.1987,457.8206,457.9369,81074.0
2023-03-09 09:30:00,472.4,473.23,471.78,472.42,20695.0,458.0242,458.8289,457.4231,458.0436,20695.0
2023-03-09 09:35:00,472.78,473.05,472.36,472.86,3809.0,458.3926,458.6544,457.9854,458.4702,3809.0
2023-03-09 09:40:00,473.01,473.02,472.14,472.27,1816.0,458.6156,458.6253,457.7721,457.8981,1816.0
2023-03-09 09:45:00,472.59,473.75,472.59,473.67,5181.0,458.2084,459.3331,458.2084,459.2555,5181.0
2023-03-09 09:50:00,473.64,473.92,472.3,472.42,14948.0,459.2264,459.4979,457.9272,458.0436,14948.0
2023-03-09 09:55:00,472.38,472.39,471.67,471.77,1393.0,458.0048,458.0145,457.3164,457.4134,1393.0
2023-03-09 10:00:00,471.73,472.52,471.73,472.52,5023.0,457.3746,458.1405,457.3746,458.1405,5023.0
2023-03-09 10:05:00,472.56,473.04,471.92,472.26,16829.0,458.1793,458.6447,457.5588,457.8884,16829.0
2023-03-09 10:10:00,472.32,472.41,471.26,471.33,3511.0,457.9466,458.0339,456.9189,456.9867,3511.0
2023-03-09 10:15:00,471.21,471.4,470.26,470.86,5224.0,456.8704,457.0546,455.9493,456.531,5224.0
2023-03-09 10:20:00,470.77,471.13,470.77,470.9,3000.0,456.4438,456.7928,456.4438,456.5698,3000.0
2023-03-09 10:25:00,470.76,470.93,470.52,470.93,2461.0,456.4341,456.5989,456.2014,456.5989,2461.0
2023-03-09 10:30:00,471.02,471.65,470.98,471.6,4739.0,456.6862,457.297,456.6474,457.2485,4739.0
2023-03-09 10:35:00,471.64,472.25,471.58,471.8,10291.0,457.2873,457.8787,457.2291,457.4424,10291.0
2023-03-09 10:40:00,471.91,472.1,471.64,471.76,8465.0,457.5491,457.7333,457.2873,457.4037,8465.0
2023-03-09 10:45:00,471.51,471.97,471.42,471.72,5665.0,457.1613,457.6073,457.074,457.3649,5665.0
2023-03-09 10:50:00,471.71,471.78,471.49,471.69,4592.0,457.3552,457.4231,457.1419,457.3358,4592.0
2023-03-09 10:55:00,471.38,471.38,470.28,470.28,5487.0,457.0352,457.0352,455.9687,455.9687,5487.0
2023-03-09 11:00:00,470.32,470.33,469.97,470.18,11974.0,456.0075,456.0172,455.6681,455.8717,11974.0
2023-03-09 11:05:00,470.0,470.0,469.52,469.84,5060.0,455.6972,455.6972,455.2318,455.5421,5060.0
2023-03-09 11:10:00,469.9,469.9,469.57,469.66,2568.0,455.6003,455.6003,455.2803,455.3676,2568.0
2023-03-09 11:15:00,469.79,469.97,469.43,469.55,3015.0,455.4936,455.6681,455.1446,455.2609,3015.0
2023-03-09 11:20:00,469.76,470.19,469.72,470.15,3190.0,455.4645,455.8814,455.4257,455.8427,3190.0
2023-03-09 11:25:00,470.0,470.0,469.34,469.41,3975.0,455.6972,455.6972,455.0573,455.1252,3975.0
2023-03-09 11:30:00,469.44,469.71,469.44,469.47,3748.0,455.1543,455.416,455.1543,455.1833,3748.0
2023-03-09 11:35:00,469.54,469.66,469.13,469.19,3073.0,455.2512,455.3676,454.8537,454.9119,3073.0
2023-03-09 11:40:00,469.2,469.28,468.95,469.0,6106.0,454.9216,454.9991,454.6792,454.7276,6106.0
2023-03-09 11:45:00,469.02,469.44,469.0,469.44,3737.0,454.747,455.1543,454.7276,455.1543,3737.0
2023-03-09 11:50:00,469.33,469.44,468.95,469.15,3850.0,455.0476,455.1543,454.6792,454.8731,3850.0
2023-03-09 11:55:00,469.12,469.12,468.72,468.81,3555.0,454.844,454.844,454.4562,454.5434,3555.0
2023-03-09 12:00:00,468.82,468.85,467.67,468.12,12286.0,454.5531,454.5822,453.4381,453.8744,12286.0
2023-03-09 12:05:00,467.92,468.31,467.84,468.07,6150.0,453.6805,454.0586,453.603,453.826,6150.0
2023-03-09 12:10:00,468.18,468.47,468.15,468.27,6676.0,453.9326,454.2138,453.9035,454.0199,6676.0
2023-03-09 12:15:00,468.29,468.74,468.23,468.67,10368.0,454.0393,454.4756,453.9811,454.4077,10368.0
2023-03-09 12:20:00,468.77,469.12,468.54,468.88,13262.0,454.5046,454.844,454.2816,454.6113,13262.0
2023-03-09 12:25:00,468.86,469.1,468.68,469.01,10732.0,454.5919,454.8246,454.4174,454.7373,10732.0
2023-03-09 12:30:00,469.08,469.2,468.82,469.04,11992.0,454.8052,454.9216,454.5531,454.7664,11992.0
2023-03-09 12:35:00,469.02,469.02,468.25,468.42,11193.0,454.747,454.747,454.0005,454.1653,11193.0
2023-03-09 12:40:00,468.44,468.94,468.19,468.39,6507.0,454.1847,454.6695,453.9423,454.1362,6507.0
2023-03-09 12:45:00,468.42,468.42,467.66,467.83,5076.0,454.1653,454.1653,453.4284,453.5933,5076.0
2023-03-09 12:50:00,467.84,468.22,467.77,467.99,6968.0,453.603,453.9714,453.5351,453.7484,6968.0
2023-03-09 12:55:00,468.01,468.09,467.81,467.85,4154.0,453.7678,453.8453,453.5739,453.6126,4154.0
2023-03-09 13:00:00,467.77,468.25,467.5,468.09,10461.0,453.5351,454.0005,453.2733,453.8453,10461.0
2023-03-09 13:05:00,467.97,468.24,467.82,467.92,6211.0,453.729,453.9908,453.5836,453.6805,6211.0
2023-03-09 13:10:00,467.92,467.92,467.44,467.64,7185.0,453.6805,453.6805,453.2151,453.409,7185.0
2023-03-09 13:15:00,467.46,467.59,467.02,467.07,4592.0,453.2345,453.3606,452.8079,452.8564,4592.0
2023-03-09 13:20:00,467.16,467.53,466.75,466.79,5722.0,452.9436,453.3024,452.5461,452.5849,5722.0
2023-03-09 13:25:00,466.63,466.74,466.3,466.7,7973.0,452.4298,452.5364,452.1098,452.4976,7973.0
2023-03-09 13:30:00,466.58,466.66,466.24,466.4,24041.0,452.3813,452.4589,452.0516,452.2068,24041.0
2023-03-09 13:35:00,466.36,466.44,465.8,465.8,5672.0,452.168,452.2456,451.625,451.625,5672.0
2023-03-09 13:40:00,465.84,466.52,465.83,466.36,9963.0,451.6638,452.3231,451.6541,452.168,9963.0
2023-03-09 13:45:00,466.41,466.42,465.14,465.14,6316.0,452.2165,452.2262,450.9851,450.9851,6316.0
2023-03-09 13:50:00,465.03,465.64,464.9,465.51,6324.0,450.8785,451.4699,450.7524,451.3439,6324.0
2023-03-09 13:55:00,465.48,465.89,465.48,465.75,9350.0,451.3148,451.7123,451.3148,451.5766,9350.0
2023-03-09 14:00:00,465.72,465.85,465.06,465.11,16323.0,451.5475,451.6735,450.9075,450.956,16323.0
2023-03-09 14:05:00,465.08,465.4,465.07,465.28,5350.0,450.9269,451.2372,450.9172,451.1209,5350.0
2023-03-09 14:10:00,465.24,465.32,464.95,465.32,6104.0,451.0821,451.1596,450.8009,451.1596,6104.0
2023-03-09 14:15:00,465.35,465.72,465.28,465.49,4663.0,451.1887,451.5475,451.1209,451.3245,4663.0
2023-03-09 14:20:00,465.56,466.08,465.39,466.0,8195.0,451.3923,451.8965,451.2275,451.8189,8195.0
2023-03-09 14:25:00,466.15,466.25,465.55,465.55,5133.0,451.9644,452.0613,451.3826,451.3826,5133.0
2023-03-09 14:30:00,465.52,465.61,464.79,465.08,7604.0,451.3536,451.4408,450.6458,450.9269,7604.0
2023-03-09 14:35:00,465.03,465.49,464.99,465.18,12315.0,450.8785,451.3245,450.8397,451.0239,12315.0
2023-03-09 14:40:00,465.45,465.73,465.28,465.37,7525.0,451.2857,451.5572,451.1209,451.2081,7525.0
2023-03-09 14:45:00,465.34,465.63,464.75,464.98,8415.0,451.179,451.4602,450.607,450.83,8415.0
2023-03-09 14:50:00,464.99,464.99,464.18,464.38,12754.0,450.8397,450.8397,450.0543,450.2482,12754.0
2023-03-09 14:55:00,464.34,464.56,463.92,464.05,6279.0,450.2095,450.4228,449.8022,449.9283,6279.0
2023-03-09 15:00:00,464.1,464.29,463.73,463.73,13960.0,449.9768,450.161,449.618,449.618,13960.0
2023-03-09 15:05:00,463.75,463.86,463.33,463.39,9448.0,449.6374,449.7441,449.2302,449.2884,9448.0
2023-03-09 15:10:00,463.36,463.58,463.17,463.41,14041.0,449.2593,449.4726,449.0751,449.3078,14041.0
2023-03-09 15:15:00,463.29,463.31,461.96,462.0,24733.0,449.1914,449.2108,447.9019,447.9407,24733.0
2023-03-09 15:20:00,461.62,462.42,461.24,461.78,27981.0,447.5722,448.3479,447.2038,447.7274,27981.0
2023-03-09 15:25:00,461.72,462.73,461.59,462.1,9543.0,447.6692,448.6485,447.5431,448.0376,9543.0
2023-03-09 15:30:00,461.97,463.17,461.82,462.75,19018.0,447.9116,449.0751,447.7661,448.6678,19018.0
2023-03-09 15:35:00,462.82,462.94,461.94,462.85,19576.0,448.7357,448.8521,447.8825,448.7648,19576.0
2023-03-09 15:40:00,462.8,462.9,462.25,462.38,15635.0,448.7163,448.8133,448.1831,448.3091,15635.0
2023-03-09 15:45:00,462.26,462.32,461.19,461.51,32665.0,448.1928,448.2509,447.1553,447.4656,32665.0
2023-03-09 15:50:00,461.6,462.52,461.43,461.98,32324.0,447.5528,448.4448,447.388,447.9213,32324.0
2023-03-09 15:55:00,462.02,462.15,460.81,460.98,62145.0,447.9601,448.0861,446.7869,446.9517,62145.0
2023-03-10 09:30:00,459.28,459.49,456.84,456.85,30961.0,445.3034,445.5071,442.9377,442.9474,30961.0
2023-03-10 09:35:00,456.74,456.94,455.02,455.02,42375.0,442.8407,443.0347,441.1731,441.1731,42375.0
2023-03-10 09:40:00,455.05,455.05,453.01,453.09,30410.0,441.2022,441.2022,439.2242,439.3018,30410.0
2023-03-10 09:45:00,453.2,453.21,451.57,452.62,41948.0,439.4085,439.4182,437.8281,438.8461,41948.0
2023-03-10 09:50:00,452.47,454.27,452.21,452.62,33167.0,438.7007,440.4459,438.4486,438.8461,33167.0
2023-03-10 09:55:00,453.16,454.28,452.88,453.9,14451.0,439.3697,440.4556,439.0982,440.0872,14451.0
2023-03-10 10:00:00,454.43,455.47,454.1,454.77,34793.0,440.601,441.6094,440.2811,440.9307,34793.0
2023-03-10 10:05:00,454.81,455.97,454.69,455.28,29636.0,440.9695,442.0942,440.8531,441.4252,29636.0
2023-03-10 10:10:00,455.05,455.52,454.08,454.17,27499.0,441.2022,441.6579,440.2617,440.3489,27499.0
2023-03-10 10:15:00,454.1,454.34,453.04,453.13,52546.0,440.2811,440.5138,439.2533,439.3406,52546.0
2023-03-10 10:20:00,453.14,453.93,452.64,453.62,77997.0,439.3503,440.1163,438.8655,439.8157,77997.0
2023-03-10 10:25:00,453.68,454.42,453.33,453.58,32382.0,439.8739,440.5913,439.5345,439.7769,32382.0
2023-03-10 10:30:00,453.61,455.23,453.47,454.33,22067.0,439.806,441.3767,439.6703,440.5041,22067.0
2023-03-10 10:35:00,454.51,455.29,453.89,454.03,35948.0,440.6786,441.4349,440.0775,440.2132,35948.0
2023-03-10 10:40:00,454.12,454.56,452.37,452.53,20840.0,440.3005,440.7271,438.6037,438.7589,20840.0
2023-03-10 10:45:00,452.6,453.04,452.34,452.73,11373.0,438.8267,439.2533,438.5746,438.9528,11373.0
2023-03-10 10:50:00,452.8,453.77,452.04,453.75,15576.0,439.0206,439.9611,438.2838,439.9417,15576.0
2023-03-10 10:55:00,453.88,456.2,453.88,455.98,13332.0,440.0678,442.3172,440.0678,442.1039,13332.0
2023-03-10 11:00:00,456.09,456.09,455.27,455.69,10416.0,442.2105,442.2105,441.4155,441.8227,10416.0
2023-03-10 11:05:00,455.71,456.43,455.66,456.38,4315.0,441.8421,442.5402,441.7936,442.4917,4315.0
2023-03-10 11:10:00,456.64,456.85,455.88,456.11,13394.0,442.7438,442.9474,442.0069,442.2299,13394.0
2023-03-10 11:15:00,456.07,456.07,455.15,456.05,14914.0,442.1911,442.1911,441.2991,442.1717,14914.0
2023-03-10 11:20:00,455.92,457.39,455.88,456.91,12064.0,442.0457,443.471,442.0069,443.0056,12064.0
2023-03-10 11:25:00,456.91,458.07,456.91,457.99,7259.0,443.0056,444.1303,443.0056,444.0527,7259.0
2023-03-10 11:30:00,457.88,458.82,457.88,458.72,5904.0,443.946,444.8574,443.946,444.7605,5904.0
2023-03-10 11:35:00,458.73,458.85,457.86,458.32,35504.0,444.7702,444.8865,443.9267,444.3727,35504.0
2023-03-10 11:40:00,458.45,458.71,457.13,457.19,8131.0,444.4987,444.7508,443.2189,443.277,8131.0
2023-03-10 11:45:00,457.46,457.46,455.45,455.51,26845.0,443.5388,443.5388,441.59,441.6482,26845.0
2023-03-10 11:50:00,455.46,455.46,454.54,454.88,18785.0,441.5997,441.5997,440.7077,441.0373,18785.0
2023-03-10 11:55:00,454.75,454.78,453.8,453.92,8606.0,440.9113,440.9404,439.9902,440.1066,8606.0
2023-03-10 12:00:00,454.09,454.46,453.38,453.38,5360.0,440.2714,440.6301,439.583,439.583,5360.0
2023-03-10 12:05:00,453.61,453.7,451.86,451.86,8765.0,439.806,439.8933,438.1092,438.1092,8765.0
2023-03-10 12:10:00,452.02,452.51,451.75,452.07,6045.0,438.2644,438.7395,438.0026,438.3129,6045.0
2023-03-10 12:15:00,452.33,452.54,451.88,451.88,6722.0,438.5649,438.7686,438.1286,438.1286,6722.0
2023-03-10 12:20:00,451.77,452.07,451.36,451.36,6002.0,438.022,438.3129,437.6245,437.6245,6002.0
2023-03-10 12:25:00,451.22,451.6,450.95,451.6,8159.0,437.4887,437.8572,437.2269,437.8572,8159.0
2023-03-10 12:30:00,451.99,453.19,451.37,452.87,8571.0,438.2353,439.3988,437.6342,439.0885,8571.0
2023-03-10 12:35:00,453.03,453.22,452.22,452.8,13004.0,439.2436,439.4279,438.4583,439.0206,13004.0
2023-03-10 12:40:00,452.46,452.46,451.11,451.68,9227.0,438.691,438.691,437.3821,437.9347,9227.0
2023-03-10 12:45:00,451.47,451.92,451.17,451.17,9965.0,437.7311,438.1674,437.4402,437.4402,9965.0
2023-03-10 12:50:00,451.38,451.44,450.35,450.49,3700.0,437.6439,437.702,436.6452,436.7809,3700.0
2023-03-10 12:55:00,450.44,450.44,449.69,449.73,16753.0,436.7325,436.7325,436.0053,436.0441,16753.0
2023-03-10 13:00:00,449.92,450.61,449.85,450.04,10453.0,436.2283,436.8973,436.1604,436.3446,10453.0
2023-03-10 13:05:00,449.94,450.15,449.46,449.55,4099.0,436.2477,436.4513,435.7823,435.8695,4099.0
2023-03-10 13:10:00,449.8,449.8,449.11,449.13,7933.0,436.1119,436.1119,435.4429,435.4623,7933.0
2023-03-10 13:15:00,449.08,449.08,448.24,448.32,18388.0,435.4138,435.4138,434.5994,434.677,18388.0
2023-03-10 13:20:00,448.35,448.47,447.42,447.58,14280.0,434.7061,434.8224,433.8044,433.9595,14280.0
2023-03-10 13:25:00,447.38,447.42,446.55,447.0,16429.0,433.7656,433.8044,432.9608,433.3971,16429.0
2023-03-10 13:30:00,446.96,447.14,446.17,446.19,15958.0,433.3584,433.5329,432.5924,432.6118,15958.0
2023-03-10 13:35:00,446.17,446.47,445.8,445.81,13577.0,432.5924,432.8833,432.2337,432.2434,13577.0
2023-03-10 13:40:00,445.83,446.0,445.39,445.42,8791.0,432.2627,432.4276,431.8361,431.8652,8791.0
2023-03-10 13:45:00,445.49,445.85,444.99,445.14,19549.0,431.9331,432.2821,431.4483,431.5937,19549.0
2023-03-10 13:50:00,445.08,445.57,444.71,445.13,22911.0,431.5356,432.0107,431.1768,431.584,22911.0
2023-03-10 13:55:00,445.18,445.42,444.7,445.33,14600.0,431.6325,431.8652,431.1671,431.778,14600.0
2023-03-10 14:00:00,445.39,447.53,445.39,447.53,47376.0,431.8361,433.911,431.8361,433.911,47376.0
2023-03-10 14:05:00,447.37,448.3,446.73,448.3,23910.0,433.7559,434.6576,433.1354,434.6576,23910.0
2023-03-10 14:10:00,448.4,449.03,447.68,447.78,25337.0,434.7545,435.3654,434.0564,434.1534,25337.0
2023-03-10 14:15:00,447.72,447.9,446.97,447.86,11366.0,434.0952,434.2698,433.3681,434.231,11366.0
2023-03-10 14:20:00,448.21,448.21,447.31,447.38,9301.0,434.5703,434.5703,433.6977,433.7656,9301.0
2023-03-10 14:25:00,447.44,447.48,446.72,446.87,19112.0,433.8238,433.8625,433.1257,433.2711,19112.0
2023-03-10 14:30:00,447.05,448.24,447.05,447.89,12298.0,433.4456,434.5994,433.4456,434.2601,12298.0
2023-03-10 14:35:00,448.0,449.09,447.87,448.65,13857.0,434.3667,435.4235,434.2407,434.9969,13857.0
2023-03-10 14:40:00,448.74,449.52,448.2,448.2,11239.0,435.0842,435.8405,434.5606,434.5606,11239.0
2023-03-10 14:45:00,448.4,450.38,448.23,450.34,29726.0,434.7545,436.6743,434.5897,436.6355,29726.0
2023-03-10 14:50:00,450.29,450.34,449.61,450.34,27291.0,436.587,436.6355,435.9277,436.6355,27291.0
2023-03-10 14:55:00,450.26,450.73,449.21,449.62,20495.0,436.5579,437.0136,435.5399,435.9374,20495.0
2023-03-10 15:00:00,449.35,449.8,448.78,449.4,22947.0,435.6756,436.1119,435.123,435.7241,22947.0
2023-03-10 15:05:00,449.15,449.41,448.28,449.39,7295.0,435.4817,435.7338,434.6382,435.7144,7295.0
2023-03-10 15:10:00,449.43,450.22,448.96,449.21,13732.0,435.7532,436.5192,435.2975,435.5399,13732.0
2023-03-10 15:15:00,449.14,449.55,447.67,447.67,18632.0,435.472,435.8695,434.0468,434.0468,18632.0
2023-03-10 15:20:00,447.77,448.15,447.47,448.15,18376.0,434.1437,434.5121,433.8528,434.5121,18376.0
2023-03-10 15:25:00,448.2,448.84,447.88,448.56,14228.0,434.5606,435.1811,434.2504,434.9097,14228.0
2023-03-10 15:30:00,448.53,448.68,447.9,447.9,18124.0,434.8806,435.026,434.2698,434.2698,18124.0
2023-03-10 15:35:00,447.76,448.0,447.16,447.2,16330.0,434.134,434.3667,433.5523,433.5911,16330.0
2023-03-10 15:40:00,447.2,447.23,446.59,446.98,16089.0,433.5911,433.6201,432.9996,433.3778,16089.0
2023-03-10 15:45:00,446.91,447.19,446.78,447.05,13552.0,433.3099,433.5814,433.1838,433.4456,13552.0
2023-03-10 15:50:00,447.0,447.94,446.85,447.44,32768.0,433.3971,434.3085,433.2517,433.8238,32768.0
2023-03-10 15:55:00,447.44,448.18,447.04,447.95,72178.0,433.8238,434.5412,433.4359,434.3182,72178.0
2023-03-13 09:30:00,439.4,439.71,437.71,438.0,56375.0,426.0284,426.329,424.3899,424.671,56375.0
2023-03-13 09:35:00,437.36,437.59,435.14,436.14,24599.0,424.0505,424.2735,421.8981,422.8676,24599.0
2023-03-13 09:40:00,436.36,436.85,435.37,435.68,12227.0,423.0809,423.556,422.1211,422.4216,12227.0
2023-03-13 09:45:00,435.52,439.28,434.95,439.07,18124.0,422.2665,425.9121,421.7138,425.7085,18124.0
2023-03-13 09:50:00,438.85,440.44,437.92,439.12,43990.0,425.4952,427.0368,424.5935,425.7569,43990.0
2023-03-13 09:55:00,439.1,441.13,438.55,439.96,20361.0,425.7376,427.7058,425.2043,426.5714,20361.0
2023-03-13 10:00:00,439.84,440.35,438.94,439.91,22263.0,426.455,426.9495,425.5824,426.5229,22263.0
2023-03-13 10:05:00,439.78,440.78,437.67,439.89,21368.0,426.3969,427.3664,424.3511,426.5035,21368.0
2023-03-13 10:10:00,440.31,440.58,438.51,438.95,12155.0,426.9107,427.1725,425.1655,425.5921,12155.0
2023-03-13 10:15:00,438.27,438.57,436.85,437.0,14494.0,424.9328,425.2237,423.556,423.7015,14494.0
2023-03-13 10:20:00,436.99,438.16,436.19,436.5,21999.0,423.6918,424.8262,422.9161,423.2167,21999.0
2023-03-13 10:25:00,436.69,437.59,436.08,436.31,53231.0,423.4009,424.2735,422.8095,423.0325,53231.0
2023-03-13 10:30:00,436.55,439.71,436.45,439.58,34332.0,423.2652,426.329,423.1682,426.2029,34332.0
2023-03-13 10:35:00,439.69,440.3,438.73,439.81,26591.0,426.3096,426.901,425.3788,426.4259,26591.0
2023-03-13 10:40:00,439.96,440.38,438.41,440.08,18838.0,426.5714,426.9786,425.0685,426.6877,18838.0
2023-03-13 10:45:00,440.22,441.17,439.88,440.05,16703.0,426.8235,427.7446,426.4938,426.6586,16703.0
2023-03-13 10:50:00,440.47,440.68,437.85,438.71,20147.0,427.0659,427.2695,424.5256,425.3594,20147.0
2023-03-13 10:55:00,439.06,442.61,439.05,442.3,26252.0,425.6988,429.1407,425.6891,428.8402,26252.0
2023-03-13 11:00:00,442.16,444.0,441.69,442.63,22446.0,428.7044,430.4884,428.2487,429.1601,22446.0
2023-03-13 11:05:00,442.56,443.58,441.86,443.08,21407.0,429.0923,430.0812,428.4136,429.5964,21407.0
2023-03-13 11:10:00,443.46,444.99,443.37,443.64,19907.0,429.9649,431.4483,429.8776,430.1394,19907.0
2023-03-13 11:15:00,443.69,445.45,443.58,444.34,20387.0,430.1879,431.8943,430.0812,430.8181,20387.0
2023-03-13 11:20:00,445.13,445.8,443.93,444.38,13486.0,431.584,432.2337,430.4206,430.8569,13486.0
2023-03-13 11:25:00,444.51,446.72,443.89,446.52,14865.0,430.9829,433.1257,430.3818,432.9317,14865.0
2023-03-13 11:30:00,446.54,446.54,444.41,444.41,8786.0,432.9511,432.9511,430.886,430.886,8786.0
2023-03-13 11:35:00,444.23,444.33,442.89,443.4,8227.0,430.7114,430.8084,429.4122,429.9067,8227.0
2023-03-13 11:40:00,443.73,445.39,443.72,445.22,8105.0,430.2267,431.8361,430.217,431.6713,8105.0
2023-03-13 11:45:00,444.82,446.47,444.61,446.4,8085.0,431.2835,432.8833,431.0799,432.8154,8085.0
2023-03-13 11:50:00,446.23,446.23,443.16,443.16,8792.0,432.6506,432.6506,429.674,429.674,8792.0
2023-03-13 11:55:00,442.97,444.9,442.87,444.74,7513.0,429.4898,431.361,429.3928,431.2059,7513.0
2023-03-13 12:00:00,445.23,446.75,443.43,443.95,16677.0,431.681,433.1547,429.9358,430.44,16677.0
2023-03-13 12:05:00,443.96,445.55,443.71,445.34,12314.0,430.4497,431.9913,430.2073,431.7877,12314.0
2023-03-13 12:10:00,445.09,445.09,443.14,443.73,12601.0,431.5453,431.5453,429.6546,430.2267,12601.0
2023-03-13 12:15:00,443.69,444.56,443.35,443.58,20912.0,430.1879,431.0314,429.8582,430.0812,20912.0
2023-03-13 12:20:00,443.52,443.65,442.04,442.1,39982.0,430.023,430.1491,428.5881,428.6463,39982.0
2023-03-13 12:25:00,442.05,442.71,441.75,442.04,17559.0,428.5978,429.2377,428.3069,428.5881,17559.0
2023-03-13 12:30:00,442.59,442.59,441.18,441.18,6049.0,429.1213,429.1213,427.7543,427.7543,6049.0
2023-03-13 12:35:00,441.38,442.63,441.27,442.12,18064.0,427.9482,429.1601,427.8415,428.6656,18064.0
2023-03-13 12:40:00,442.18,443.46,442.01,442.7,16456.0,428.7238,429.9649,428.559,429.228,16456.0
2023-03-13 12:45:00,442.39,442.84,440.44,440.6,33509.0,428.9274,429.3637,427.0368,427.1919,33509.0
2023-03-13 12:50:00,440.59,441.18,439.95,441.18,17815.0,427.1822,427.7543,426.5617,427.7543,17815.0
2023-03-13 12:55:00,441.07,441.09,439.98,440.59,10188.0,427.6476,427.667,426.5908,427.1822,10188.0
2023-03-13 13:00:00,440.46,440.51,439.04,440.29,5647.0,427.0562,427.1046,425.6794,426.8913,5647.0
2023-03-13 13:05:00,439.87,441.01,439.56,441.01,3003.0,426.4841,427.5894,426.1836,427.5894,3003.0
2023-03-13 13:10:00,441.08,441.41,440.87,441.38,3080.0,427.6573,427.9773,427.4537,427.9482,3080.0
2023-03-13 13:15:00,441.55,442.13,441.02,441.35,2800.0,428.113,428.6753,427.5991,427.9191,2800.0
2023-03-13 13:20:00,441.37,441.37,440.65,440.65,3582.0,427.9385,427.9385,427.2404,427.2404,3582.0
2023-03-13 13:25:00,440.58,440.97,440.01,440.9,20871.0,427.1725,427.5506,426.6199,427.4828,20871.0
2023-03-13 13:30:00,440.3,440.3,439.57,439.63,2401.0,426.901,426.901,426.1932,426.2514,2401.0
2023-03-13 13:35:00,439.88,442.37,439.88,441.78,3925.0,426.4938,428.908,426.4938,428.336,3925.0
2023-03-13 13:40:00,442.06,442.19,441.18,442.05,12764.0,428.6075,428.7335,427.7543,428.5978,12764.0
2023-03-13 13:45:00,442.18,442.36,441.58,441.59,4396.0,428.7238,428.8983,428.1421,428.1518,4396.0
2023-03-13 13:50:00,441.51,442.19,441.51,441.83,3300.0,428.0742,428.7335,428.0742,428.3845,3300.0
2023-03-13 13:55:00,441.71,442.69,441.69,442.3,9660.0,428.2681,429.2183,428.2487,428.8402,9660.0
2023-03-13 14:00:00,442.44,443.54,442.43,442.66,7976.0,428.9759,430.0424,428.9662,429.1892,7976.0
2023-03-13 14:05:00,442.85,443.14,442.5,442.59,4509.0,429.3734,429.6546,429.0341,429.1213,4509.0
2023-03-13 14:10:00,442.45,443.27,442.17,443.21,16498.0,428.9856,429.7807,428.7141,429.7225,16498.0
2023-03-13 14:15:00,443.49,444.09,443.14,444.09,4557.0,429.994,430.5757,429.6546,430.5757,4557.0
2023-03-13 14:20:00,443.68,443.69,443.09,443.66,1988.0,430.1782,430.1879,429.6061,430.1588,1988.0
2023-03-13 14:25:00,443.87,444.09,442.66,443.63,5204.0,430.3624,430.5757,429.1892,430.1297,5204.0
2023-03-13 14:30:00,443.61,444.8,443.61,444.57,4992.0,430.1103,431.2641,430.1103,431.0411,4992.0
2023-03-13 14:35:00,444.26,444.26,442.48,442.75,6222.0,430.7405,430.7405,429.0147,429.2765,6222.0
2023-03-13 14:40:00,442.84,443.89,442.77,443.34,7925.0,429.3637,430.3818,429.2959,429.8485,7925.0
2023-03-13 14:45:00,443.25,443.26,442.33,442.93,6196.0,429.7613,429.771,428.8693,429.451,6196.0
2023-03-13 14:50:00,442.85,443.01,442.72,442.88,1600.0,429.3734,429.5286,429.2474,429.4025,1600.0
2023-03-13 14:55:00,443.45,443.49,442.97,443.43,3008.0,429.9552,429.994,429.4898,429.9358,3008.0
2023-03-13 15:00:00,443.21,443.79,441.92,441.93,4510.0,429.7225,430.2848,428.4717,428.4814,4510.0
2023-03-13 15:05:00,441.96,443.17,441.96,442.06,7882.0,428.5105,429.6837,428.5105,428.6075,7882.0
2023-03-13 15:10:00,442.18,443.26,442.13,442.93,8532.0,428.7238,429.771,428.6753,429.451,8532.0
2023-03-13 15:15:00,442.88,443.17,442.04,442.05,5826.0,429.4025,429.6837,428.5881,428.5978,5826.0
2023-03-13 15:20:00,442.06,442.06,440.56,440.68,11591.0,428.6075,428.6075,427.1531,427.2695,11591.0
2023-03-13 15:25:00,440.65,440.67,439.8,440.58,16986.0,427.2404,427.2598,426.4162,427.1725,16986.0
2023-03-13 15:30:00,440.46,441.39,440.35,441.24,14947.0,427.0562,427.9579,426.9495,427.8124,14947.0
2023-03-13 15:35:00,441.3,441.71,440.86,441.6,7774.0,427.8706,428.2681,427.444,428.1615,7774.0
2023-03-13 15:40:00,441.61,442.5,441.04,441.39,18387.0,428.1712,429.0341,427.6185,427.9579,18387.0
2023-03-13 15:45:00,441.46,441.63,440.77,441.04,10872.0,428.0257,428.1906,427.3567,427.6185,10872.0
2023-03-13 15:50:00,440.93,440.93,439.98,440.08,26433.0,427.5119,427.5119,426.5908,426.6877,26433.0
2023-03-13 15:55:00,440.16,440.27,439.51,439.72,85775.0,426.7653,426.8719,426.1351,426.3387,85775.0
2023-03-14 09:30:00,450.85,452.26,450.45,450.67,34867.0,437.13,438.4971,436.7422,436.9555,34867.0
2023-03-14 09:35:00,450.49,451.42,450.38,450.42,23653.0,436.7809,437.6826,436.6743,436.7131,23653.0
2023-03-14 09:40:00,450.47,451.9,450.2,450.51,32401.0,436.7615,438.148,436.4998,436.8003,32401.0
2023-03-14 09:45:00,450.31,451.8,449.86,451.21,20325.0,436.6064,438.0511,436.1701,437.479,20325.0
2023-03-14 09:50:00,450.99,451.36,449.02,449.18,20073.0,437.2657,437.6245,435.3557,435.5108,20073.0
2023-03-14 09:55:00,449.16,450.35,448.77,449.92,13683.0,435.4914,436.6452,435.1133,436.2283,13683.0
2023-03-14 10:00:00,449.74,450.44,448.76,450.44,13456.0,436.0538,436.7325,435.1036,436.7325,13456.0
2023-03-14 10:05:00,450.4,451.2,449.73,449.74,13998.0,436.6937,437.4693,436.0441,436.0538,13998.0
2023-03-14 10:10:00,449.68,450.71,448.53,450.71,11364.0,435.9956,436.9942,434.8806,436.9942,11364.0
2023-03-14 10:15:00,450.7,451.23,450.28,450.69,3310.0,436.9845,437.4984,436.5773,436.9748,3310.0
2023-03-14 10:20:00,450.46,451.87,450.32,451.51,12871.0,436.7518,438.1189,436.6161,437.7699,12871.0
2023-03-14 10:25:00,451.5,451.97,451.12,451.48,8857.0,437.7602,438.2159,437.3918,437.7408,8857.0
2023-03-14 10:30:00,451.45,451.91,451.4,451.84,9374.0,437.7117,438.1577,437.6632,438.0899,9374.0
2023-03-14 10:35:00,451.42,452.0,451.09,451.39,12233.0,437.6826,438.245,437.3627,437.6535,12233.0
2023-03-14 10:40:00,451.37,452.46,451.3,452.11,3381.0,437.6342,438.691,437.5663,438.3516,3381.0
2023-03-14 10:45:00,452.0,452.69,451.98,452.39,4925.0,438.245,438.914,438.2256,438.6231,4925.0
2023-03-14 10:50:00,452.38,452.43,452.02,452.12,3488.0,438.6134,438.6619,438.2644,438.3613,3488.0
2023-03-14 10:55:00,452.25,452.35,450.63,450.83,6781.0,438.4874,438.5843,436.9167,437.1106,6781.0
2023-03-14 11:00:00,450.87,451.44,450.45,451.07,5578.0,437.1494,437.702,436.7422,437.3433,5578.0
2023-03-14 11:05:00,450.98,451.57,450.98,451.57,2484.0,437.256,437.8281,437.256,437.8281,2484.0
2023-03-14 11:10:00,451.55,452.18,451.35,452.09,1899.0,437.8087,438.4195,437.6148,438.3322,1899.0
2023-03-14 11:15:00,452.18,452.89,452.18,452.74,2781.0,438.4195,439.1079,438.4195,438.9625,2781.0
2023-03-14 11:20:00,452.93,453.42,452.73,453.32,3284.0,439.1467,439.6218,438.9528,439.5248,3284.0
2023-03-14 11:25:00,453.19,453.36,452.66,452.95,2150.0,439.3988,439.5636,438.8849,439.1661,2150.0
2023-03-14 11:30:00,453.0,453.18,452.74,452.84,2333.0,439.2146,439.3891,438.9625,439.0594,2333.0
2023-03-14 11:35:00,452.74,453.17,452.54,452.99,3700.0,438.9625,439.3794,438.7686,439.2049,3700.0
2023-03-14 11:40:00,453.17,453.23,452.21,452.66,3288.0,439.3794,439.4376,438.4486,438.8849,3288.0
2023-03-14 11:45:00,452.55,452.55,451.72,451.8,1181.0,438.7782,438.7782,437.9735,438.0511,1181.0
2023-03-14 11:50:00,451.78,452.36,451.77,452.36,1977.0,438.0317,438.594,438.022,438.594,1977.0
2023-03-14 11:55:00,452.38,452.57,452.27,452.27,2101.0,438.6134,438.7976,438.5068,438.5068,2101.0
2023-03-14 12:00:00,452.44,452.7,452.03,452.03,2684.0,438.6716,438.9237,438.2741,438.2741,2684.0
2023-03-14 12:05:00,452.11,452.26,451.45,451.82,4744.0,438.3516,438.4971,437.7117,438.0705,4744.0
2023-03-14 12:10:00,452.03,452.41,451.81,452.41,1600.0,438.2741,438.6425,438.0608,438.6425,1600.0
2023-03-14 12:15:00,452.39,452.56,452.18,452.52,2600.0,438.6231,438.7879,438.4195,438.7492,2600.0
2023-03-14 12:20:00,452.33,452.33,451.72,452.14,2500.0,438.5649,438.5649,437.9735,438.3807,2500.0
2023-03-14 12:25:00,451.59,451.59,451.05,451.05,1800.0,437.8475,437.8475,437.3239,437.3239,1800.0
2023-03-14 12:30:00,450.94,451.66,450.94,451.66,4140.0,437.2172,437.9153,437.2172,437.9153,4140.0
2023-03-14 12:35:00,451.65,452.15,451.65,451.91,1126.0,437.9056,438.3904,437.9056,438.1577,1126.0
2023-03-14 12:40:00,451.84,451.84,450.81,451.01,3639.0,438.0899,438.0899,437.0912,437.2851,3639.0
2023-03-14 12:45:00,451.23,451.59,450.99,451.59,1400.0,437.4984,437.8475,437.2657,437.8475,1400.0
2023-03-14 12:50:00,451.58,451.66,450.36,450.54,5775.0,437.8378,437.9153,436.6549,436.8294,5775.0
2023-03-14 12:55:00,450.09,450.33,449.92,450.17,1809.0,436.3931,436.6258,436.2283,436.4707,1809.0
2023-03-14 13:00:00,450.1,450.48,449.85,449.85,1480.0,436.4028,436.7712,436.1604,436.1604,1480.0
2023-03-14 13:05:00,449.69,449.69,448.26,448.26,8852.0,436.0053,436.0053,434.6188,434.6188,8852.0
2023-03-14 13:10:00,448.0,448.27,447.25,447.3,8723.0,434.3667,434.6285,433.6395,433.688,8723.0
2023-03-14 13:15:00,447.05,447.13,445.68,447.04,18142.0,433.4456,433.5232,432.1173,433.4359,18142.0
2023-03-14 13:20:00,446.93,446.98,445.72,446.51,15144.0,433.3293,433.3778,432.1561,432.9221,15144.0
2023-03-14 13:25:00,446.51,447.55,446.35,447.03,10480.0,432.9221,433.9304,432.7669,433.4262,10480.0
2023-03-14 13:30:00,446.83,447.12,446.31,446.42,13043.0,433.2323,433.5135,432.7281,432.8348,13043.0
2023-03-14 13:35:00,446.26,447.37,446.15,447.24,10966.0,432.6797,433.7559,432.573,433.6298,10966.0
2023-03-14 13:40:00,447.95,447.95,445.98,446.02,7373.0,434.3182,434.3182,432.4082,432.447,7373.0
2023-03-14 13:45:00,445.93,446.76,445.92,446.76,2345.0,432.3597,433.1644,432.35,433.1644,2345.0
2023-03-14 13:50:00,446.75,446.94,446.31,446.75,3639.0,433.1547,433.339,432.7281,433.1547,3639.0
2023-03-14 13:55:00,446.55,446.57,446.05,446.46,1994.0,432.9608,432.9802,432.4761,432.8736,1994.0
2023-03-14 14:00:00,446.52,446.83,445.55,445.68,10728.0,432.9317,433.2323,431.9913,432.1173,10728.0
2023-03-14 14:05:00,445.74,445.8,444.62,445.75,5368.0,432.1755,432.2337,431.0896,432.1852,5368.0
2023-03-14 14:10:00,445.84,446.27,445.61,445.61,4182.0,432.2724,432.6894,432.0494,432.0494,4182.0
2023-03-14 14:15:00,445.5,445.61,444.85,445.61,3557.0,431.9428,432.0494,431.3126,432.0494,3557.0
2023-03-14 14:20:00,445.6,446.05,445.18,445.87,3850.0,432.0397,432.4761,431.6325,432.3015,3850.0
2023-03-14 14:25:00,445.88,446.83,445.83,446.7,2100.0,432.3112,433.2323,432.2627,433.1063,2100.0
2023-03-14 14:30:00,446.51,447.24,446.41,446.84,7437.0,432.9221,433.6298,432.8251,433.242,7437.0
2023-03-14 14:35:00,446.73,446.86,446.6,446.77,1700.0,433.1354,433.2614,433.0093,433.1741,1700.0
2023-03-14 14:40:00,446.8,446.8,446.21,446.33,1100.0,433.2032,433.2032,432.6312,432.7475,1100.0
2023-03-14 14:45:00,446.39,447.18,446.18,446.65,2200.0,432.8057,433.5717,432.6021,433.0578,2200.0
2023-03-14 14:50:00,446.64,447.12,446.34,447.09,1321.0,433.0481,433.5135,432.7572,433.4844,1321.0
2023-03-14 14:55:00,446.56,446.57,445.6,445.61,7519.0,432.9705,432.9802,432.0397,432.0494,7519.0
2023-03-14 15:00:00,445.89,446.06,445.48,445.79,2666.0,432.3209,432.4857,431.9234,432.224,2666.0
2023-03-14 15:05:00,445.66,445.66,444.09,444.29,5740.0,432.0979,432.0979,430.5757,430.7696,5740.0
2023-03-14 15:10:00,444.18,444.18,443.44,443.63,6142.0,430.663,430.663,429.9455,430.1297,6142.0
2023-03-14 15:15:00,443.52,444.85,443.3,444.75,10705.0,430.023,431.3126,429.8097,431.2156,10705.0
2023-03-14 15:20:00,444.9,444.9,443.76,444.06,7583.0,431.361,431.361,430.2557,430.5466,7583.0
2023-03-14 15:25:00,444.14,444.79,443.97,444.72,2770.0,430.6242,431.2544,430.4593,431.1865,2770.0
2023-03-14 15:30:00,444.76,445.56,444.43,445.56,5253.0,431.2253,432.001,430.9054,432.001,5253.0
2023-03-14 15:35:00,445.63,446.62,445.63,445.86,7468.0,432.0688,433.0287,432.0688,432.2918,7468.0
2023-03-14 15:40:00,445.75,446.23,445.5,446.14,6788.0,432.1852,432.6506,431.9428,432.5633,6788.0
2023-03-14 15:45:00,446.29,446.49,445.82,446.43,7849.0,432.7087,432.9027,432.2531,432.8445,7849.0
2023-03-14 15:50:00,446.6,447.18,446.21,446.64,30241.0,433.0093,433.5717,432.6312,433.0481,30241.0
2023-03-14 15:55:00,446.64,448.48,446.64,448.2,66749.0,433.0481,434.8321,433.0481,434.5606,66749.0
2023-03-15 09:30:00,437.38,438.27,436.42,437.97,29018.0,424.0699,424.9328,423.1391,424.6419,29018.0
2023-03-15 09:35:00,437.73,438.51,436.1,438.42,13360.0,424.4092,425.1655,422.8288,425.0782,13360.0
2023-03-15 09:40:00,438.22,440.03,438.22,439.29,9758.0,424.8843,426.6392,424.8843,425.9218,9758.0
2023-03-15 09:45:00,439.57,439.63,437.81,439.29,8709.0,426.1932,426.2514,424.4868,425.9218,8709.0
2023-03-15 09:50:00,438.75,438.76,437.17,437.58,5185.0,425.3982,425.4079,423.8663,424.2638,5185.0
2023-03-15 09:55:00,437.32,437.32,435.26,435.98,6258.0,424.0117,424.0117,422.0144,422.7125,6258.0
2023-03-15 10:00:00,435.63,436.85,435.21,436.85,8115.0,422.3731,423.556,421.9659,423.556,8115.0
2023-03-15 10:05:00,436.91,438.25,436.46,436.86,16803.0,423.6142,424.9134,423.1779,423.5657,16803.0
2023-03-15 10:10:00,437.18,437.86,435.91,435.91,7660.0,423.876,424.5353,422.6446,422.6446,7660.0
2023-03-15 10:15:00,436.18,438.06,436.17,437.66,8147.0,422.9064,424.7292,422.8967,424.3414,8147.0
2023-03-15 10:20:00,438.08,438.53,436.5,436.58,11979.0,424.7486,425.1849,423.2167,423.2942,11979.0
2023-03-15 10:25:00,436.55,437.07,435.69,436.48,11364.0,423.2652,423.7693,422.4313,423.1973,11364.0
2023-03-15 10:30:00,436.21,437.78,435.95,435.96,25173.0,422.9355,424.4577,422.6834,422.6931,25173.0
2023-03-15 10:35:00,435.76,437.39,435.61,436.29,22414.0,422.4992,424.0796,422.3538,423.0131,22414.0
2023-03-15 10:40:00,436.5,436.56,435.74,436.0,12866.0,423.2167,423.2748,422.4798,422.7319,12866.0
2023-03-15 10:45:00,435.94,436.52,435.18,435.35,15494.0,422.6737,423.2361,421.9368,422.1017,15494.0
2023-03-15 10:50:00,435.33,436.38,434.9,436.09,19678.0,422.0823,423.1003,421.6654,422.8191,19678.0
2023-03-15 10:55:00,435.97,437.37,435.74,437.21,29990.0,422.7028,424.0602,422.4798,423.9051,29990.0
2023-03-15 11:00:00,437.35,437.72,436.78,437.6,32468.0,424.0408,424.3995,423.4882,424.2832,32468.0
2023-03-15 11:05:00,437.22,438.55,436.72,437.92,21755.0,423.9148,425.2043,423.43,424.5935,21755.0
2023-03-15 11:10:00,437.84,438.64,437.84,438.33,5982.0,424.5159,425.2915,424.5159,424.991,5982.0
2023-03-15 11:15:00,438.24,438.79,438.17,438.74,10248.0,424.9037,425.437,424.8359,425.3885,10248.0
2023-03-15 11:20:00,438.67,438.67,436.97,437.02,8947.0,425.3206,425.3206,423.6724,423.7208,8947.0
2023-03-15 11:25:00,437.44,437.85,437.06,437.22,8023.0,424.1281,424.5256,423.7596,423.9148,8023.0
2023-03-15 11:30:00,437.27,437.85,436.8,436.8,8437.0,423.9632,424.5256,423.5075,423.5075,8437.0
2023-03-15 11:35:00,436.63,436.63,435.98,435.98,3257.0,423.3427,423.3427,422.7125,422.7125,3257.0
2023-03-15 11:40:00,436.24,437.26,436.24,436.52,5367.0,422.9646,423.9535,422.9646,423.2361,5367.0
2023-03-15 11:45:00,436.64,437.62,436.61,436.89,9524.0,423.3524,424.3026,423.3233,423.5948,9524.0
2023-03-15 11:50:00,436.92,436.92,435.43,435.56,6506.0,423.6239,423.6239,422.1792,422.3053,6506.0
2023-03-15 11:55:00,435.32,435.67,434.97,435.39,6579.0,422.0726,422.4119,421.7332,422.1405,6579.0
2023-03-15 12:00:00,435.51,435.74,434.78,434.79,2801.0,422.2568,422.4798,421.549,421.5587,2801.0
2023-03-15 12:05:00,434.72,434.72,433.97,434.06,5782.0,421.4908,421.4908,420.7637,420.8509,5782.0
2023-03-15 12:10:00,433.85,433.97,433.51,433.77,14941.0,420.6473,420.7637,420.3177,420.5697,14941.0
2023-03-15 12:15:00,433.87,434.11,433.35,433.37,1900.0,420.6667,420.8994,420.1625,420.1819,1900.0
2023-03-15 12:20:00,433.44,433.77,432.57,432.7,17759.0,420.2498,420.5697,419.4063,419.5323,17759.0
2023-03-15 12:25:00,432.53,433.0,432.44,433.0,3724.0,419.3675,419.8232,419.2802,419.8232,3724.0
2023-03-15 12:30:00,433.24,434.04,433.24,433.35,4402.0,420.0559,420.8315,420.0559,420.1625,4402.0
2023-03-15 12:35:00,433.43,433.58,432.6,432.78,2842.0,420.2401,420.3855,419.4354,419.6099,2842.0
2023-03-15 12:40:00,432.83,432.98,432.41,432.72,4405.0,419.6584,419.8038,419.2511,419.5517,4405.0
2023-03-15 12:45:00,432.64,433.12,432.57,432.9,2825.0,419.4741,419.9395,419.4063,419.7262,2825.0
2023-03-15 12:50:00,433.05,433.05,432.12,432.16,5850.0,419.8717,419.8717,418.97,419.0087,5850.0
2023-03-15 12:55:00,432.01,432.31,431.45,432.15,4780.0,418.8633,419.1542,418.3204,418.999,4780.0
2023-03-15 13:00:00,432.13,432.16,431.75,431.75,1600.0,418.9797,419.0087,418.6112,418.6112,1600.0
2023-03-15 13:05:00,431.94,433.19,431.94,433.04,4199.0,418.7954,420.0074,418.7954,419.862,4199.0
2023-03-15 13:10:00,432.97,433.98,432.97,433.98,3714.0,419.7941,420.7734,419.7941,420.7734,3714.0
2023-03-15 13:15:00,433.96,434.68,433.68,434.03,5201.0,420.754,421.4521,420.4825,420.8218,5201.0
2023-03-15 13:20:00,434.11,434.47,433.81,434.08,2098.0,420.8994,421.2484,420.6085,420.8703,2098.0
2023-03-15 13:25:00,434.35,434.84,434.27,434.83,2693.0,421.1321,421.6072,421.0545,421.5975,2693.0
2023-03-15 13:30:00,434.52,434.6,433.67,434.39,6603.0,421.2969,421.3745,420.4728,421.1709,6603.0
2023-03-15 13:35:00,434.7,434.7,433.65,433.65,5013.0,421.4714,421.4714,420.4534,420.4534,5013.0
2023-03-15 13:40:00,433.81,433.81,432.95,433.26,2883.0,420.6085,420.6085,419.7747,420.0753,2883.0
2023-03-15 13:45:00,433.27,433.45,432.95,433.18,6174.0,420.085,420.2595,419.7747,419.9977,6174.0
2023-03-15 13:50:00,433.16,434.62,433.05,434.62,5556.0,419.9783,421.3939,419.8717,421.3939,5556.0
2023-03-15 13:55:00,434.49,435.17,434.12,434.12,5100.0,421.2678,421.9271,420.9091,420.9091,5100.0
2023-03-15 14:00:00,434.4,434.4,433.45,433.77,5668.0,421.1806,421.1806,420.2595,420.5697,5668.0
2023-03-15 14:05:00,433.76,433.99,433.39,433.41,7627.0,420.5601,420.7831,420.2013,420.2207,7627.0
2023-03-15 14:10:00,433.54,433.84,433.44,433.63,8414.0,420.3467,420.6376,420.2498,420.434,8414.0
2023-03-15 14:15:00,433.42,434.35,432.95,434.3,8720.0,420.2304,421.1321,419.7747,421.0836,8720.0
2023-03-15 14:20:00,434.08,436.05,433.98,435.89,9190.0,420.8703,422.7804,420.7734,422.6252,9190.0
2023-03-15 14:25:00,435.74,438.52,435.53,437.59,26240.0,422.4798,425.1752,422.2762,424.2735,26240.0
2023-03-15 14:30:00,437.65,438.56,436.87,437.69,24594.0,424.3317,425.214,423.5754,424.3705,24594.0
2023-03-15 14:35:00,437.6,438.3,437.0,437.55,13614.0,424.2832,424.9619,423.7015,424.2347,13614.0
2023-03-15 14:40:00,437.45,438.22,437.29,437.55,5974.0,424.1378,424.8843,423.9826,424.2347,5974.0
2023-03-15 14:45:00,437.65,437.65,436.78,436.78,9006.0,424.3317,424.3317,423.4882,423.4882,9006.0
2023-03-15 14:50:00,436.52,437.79,436.06,437.79,5207.0,423.2361,424.4674,422.7901,424.4674,5207.0
2023-03-15 14:55:00,437.58,438.18,436.93,437.68,5556.0,424.2638,424.8455,423.6336,424.3608,5556.0
2023-03-15 15:00:00,437.69,438.13,436.7,436.91,5122.0,424.3705,424.7971,423.4106,423.6142,5122.0
2023-03-15 15:05:00,436.75,438.09,436.16,436.18,11183.0,423.4591,424.7583,422.887,422.9064,11183.0
2023-03-15 15:10:00,436.17,437.06,435.8,436.62,10369.0,422.8967,423.7596,422.538,423.333,10369.0
2023-03-15 15:15:00,436.96,437.63,436.96,437.1,5592.0,423.6627,424.3123,423.6627,423.7984,5592.0
2023-03-15 15:20:00,436.92,437.87,436.62,437.72,9863.0,423.6239,424.545,423.333,424.3995,9863.0
2023-03-15 15:25:00,437.77,438.25,437.1,438.03,8251.0,424.448,424.9134,423.7984,424.7001,8251.0
2023-03-15 15:30:00,437.89,438.26,437.25,437.44,10315.0,424.5644,424.9231,423.9438,424.1281,10315.0
2023-03-15 15:35:00,437.41,437.43,436.51,436.97,9066.0,424.099,424.1184,423.2264,423.6724,9066.0
2023-03-15 15:40:00,436.96,437.1,435.91,436.95,9495.0,423.6627,423.7984,422.6446,423.653,9495.0
2023-03-15 15:45:00,436.79,437.39,436.61,436.99,16652.0,423.4978,424.0796,423.3233,423.6918,16652.0
2023-03-15 15:50:00,436.89,437.11,436.15,436.32,21830.0,423.5948,423.8081,422.8773,423.0421,21830.0
2023-03-15 15:55:00,436.37,438.52,436.36,438.45,92522.0,423.0906,425.1752,423.0809,425.1073,92522.0
2023-03-16 09:30:00,433.54,434.05,432.16,433.94,24480.0,420.3467,420.8412,419.0087,420.7346,24480.0
2023-03-16 09:35:00,433.67,435.39,433.49,435.39,24877.0,420.4728,422.1405,420.2983,422.1405,24877.0
2023-03-16 09:40:00,435.44,436.48,435.33,435.74,40347.0,422.1889,423.1973,422.0823,422.4798,40347.0
2023-03-16 09:45:00,436.37,436.37,434.39,434.51,36018.0,423.0906,423.0906,421.1709,421.2872,36018.0
2023-03-16 09:50:00,434.52,435.89,434.52,435.3,10627.0,421.2969,422.6252,421.2969,422.0532,10627.0
2023-03-16 09:55:00,435.3,436.67,435.29,436.62,8847.0,422.0532,423.3815,422.0435,423.333,8847.0
2023-03-16 10:00:00,436.35,436.57,435.17,435.48,11843.0,423.0712,423.2845,421.9271,422.2277,11843.0
2023-03-16 10:05:00,435.25,435.25,433.22,433.29,23512.0,422.0047,422.0047,420.0365,420.1044,23512.0
2023-03-16 10:10:00,433.72,433.72,432.89,432.89,8691.0,420.5213,420.5213,419.7165,419.7165,8691.0
2023-03-16 10:15:00,432.88,433.41,432.25,432.38,19161.0,419.7068,420.2207,419.096,419.222,19161.0
2023-03-16 10:20:00,432.26,432.81,432.03,432.72,12412.0,419.1057,419.639,418.8827,419.5517,12412.0
2023-03-16 10:25:00,432.96,433.72,432.74,433.69,4955.0,419.7844,420.5213,419.5711,420.4922,4955.0
2023-03-16 10:30:00,433.94,434.54,433.62,434.08,13602.0,420.7346,421.3163,420.4243,420.8703,13602.0
2023-03-16 10:35:00,434.4,435.38,434.29,434.99,7224.0,421.1806,422.1308,421.0739,421.7526,7224.0
2023-03-16 10:40:00,435.11,436.21,434.99,435.83,9770.0,421.869,422.9355,421.7526,422.5671,9770.0
2023-03-16 10:45:00,435.9,437.99,435.66,437.54,15817.0,422.6349,424.6613,422.4022,424.225,15817.0
2023-03-16 10:50:00,437.67,440.51,437.67,440.47,18300.0,424.3511,427.1046,424.3511,427.0659,18300.0
2023-03-16 10:55:00,440.45,441.25,440.03,440.07,14243.0,427.0465,427.8221,426.6392,426.678,14243.0
2023-03-16 11:00:00,440.59,440.59,439.17,439.17,11369.0,427.1822,427.1822,425.8054,425.8054,11369.0
2023-03-16 11:05:00,439.16,440.9,438.99,440.32,12602.0,425.7957,427.4828,425.6309,426.9204,12602.0
2023-03-16 11:10:00,440.44,440.44,439.78,440.09,9947.0,427.0368,427.0368,426.3969,426.6974,9947.0
2023-03-16 11:15:00,440.07,440.89,440.04,440.44,5247.0,426.678,427.4731,426.6489,427.0368,5247.0
2023-03-16 11:20:00,440.41,441.01,440.11,440.69,26008.0,427.0077,427.5894,426.7168,427.2792,26008.0
2023-03-16 11:25:00,440.91,441.98,440.89,441.2,19692.0,427.4925,428.5299,427.4731,427.7736,19692.0
2023-03-16 11:30:00,441.35,441.35,440.65,440.72,12841.0,427.9191,427.9191,427.2404,427.3083,12841.0
2023-03-16 11:35:00,440.87,441.24,440.65,440.93,2781.0,427.4537,427.8124,427.2404,427.5119,2781.0
2023-03-16 11:40:00,440.94,441.87,440.88,441.71,5188.0,427.5216,428.4233,427.4634,428.2681,5188.0
2023-03-16 11:45:00,441.46,442.08,441.39,441.99,6710.0,428.0257,428.6269,427.9579,428.5396,6710.0
2023-03-16 11:50:00,441.88,442.9,441.83,442.89,9623.0,428.433,429.4219,428.3845,429.4122,9623.0
2023-03-16 11:55:00,442.98,443.38,442.54,442.54,3379.0,429.4995,429.8873,429.0729,429.0729,3379.0
2023-03-16 12:00:00,442.43,442.62,441.53,441.69,10714.0,428.9662,429.1504,428.0936,428.2487,10714.0
2023-03-16 12:05:00,441.73,442.13,441.23,441.36,11565.0,428.2875,428.6753,427.8027,427.9288,11565.0
2023-03-16 12:10:00,441.39,441.48,440.44,440.78,9683.0,427.9579,428.0451,427.0368,427.3664,9683.0
2023-03-16 12:15:00,440.91,441.35,440.89,441.35,2643.0,427.4925,427.9191,427.4731,427.9191,2643.0
2023-03-16 12:20:00,441.32,441.54,441.15,441.52,4439.0,427.89,428.1033,427.7252,428.0839,4439.0
2023-03-16 12:25:00,441.45,441.86,441.45,441.65,2697.0,428.016,428.4136,428.016,428.21,2697.0
2023-03-16 12:30:00,441.84,441.84,441.46,441.59,4488.0,428.3942,428.3942,428.0257,428.1518,4488.0
2023-03-16 12:35:00,441.53,441.6,440.97,441.48,11249.0,428.0936,428.1615,427.5506,428.0451,11249.0
2023-03-16 12:40:00,441.44,441.44,441.11,441.4,2709.0,428.0063,428.0063,427.6864,427.9676,2709.0
2023-03-16 12:45:00,441.31,442.23,441.13,442.14,23074.0,427.8803,428.7723,427.7058,428.685,23074.0
2023-03-16 12:50:00,442.4,443.84,442.39,443.38,28706.0,428.9371,430.3333,428.9274,429.8873,28706.0
2023-03-16 12:55:00,443.48,444.35,443.41,444.35,8210.0,429.9843,430.8278,429.9164,430.8278,8210.0
2023-03-16 13:00:00,444.68,445.7,444.57,445.7,16853.0,431.1477,432.1367,431.0411,432.1367,16853.0
2023-03-16 13:05:00,445.53,446.46,445.41,445.7,17970.0,431.9719,432.8736,431.8555,432.1367,17970.0
2023-03-16 13:10:00,445.63,445.8,445.34,445.42,18346.0,432.0688,432.2337,431.7877,431.8652,18346.0
2023-03-16 13:15:00,445.36,445.39,443.92,444.13,23379.0,431.807,431.8361,430.4109,430.6145,23379.0
2023-03-16 13:20:00,444.19,444.82,443.81,444.56,15327.0,430.6727,431.2835,430.3042,431.0314,15327.0
2023-03-16 13:25:00,444.7,445.1,444.57,444.71,13955.0,431.1671,431.555,431.0411,431.1768,13955.0
2023-03-16 13:30:00,444.76,444.88,444.02,444.15,4543.0,431.2253,431.3417,430.5078,430.6339,4543.0
2023-03-16 13:35:00,444.2,444.2,443.69,444.13,3364.0,430.6823,430.6823,430.1879,430.6145,3364.0
2023-03-16 13:40:00,444.21,444.64,444.0,444.34,7519.0,430.692,431.109,430.4884,430.8181,7519.0
2023-03-16 13:45:00,444.27,444.72,444.1,444.34,8506.0,430.7502,431.1865,430.5854,430.8181,8506.0
2023-03-16 13:50:00,444.29,444.3,443.28,444.08,13311.0,430.7696,430.7793,429.7903,430.566,13311.0
2023-03-16 13:55:00,444.07,444.2,443.73,443.85,3696.0,430.5563,430.6823,430.2267,430.343,3696.0
2023-03-16 14:00:00,443.84,443.94,443.06,443.07,5089.0,430.3333,430.4303,429.577,429.5867,5089.0
2023-03-16 14:05:00,443.0,443.1,442.25,442.98,10196.0,429.5189,429.6158,428.7917,429.4995,10196.0
2023-03-16 14:10:00,443.38,443.4,442.76,442.76,3753.0,429.8873,429.9067,429.2862,429.2862,3753.0
2023-03-16 14:15:00,442.69,443.08,442.32,442.78,3928.0,429.2183,429.5964,428.8596,429.3056,3928.0
2023-03-16 14:20:00,442.83,442.91,442.65,442.67,4797.0,429.354,429.4316,429.1795,429.1989,4797.0
2023-03-16 14:25:00,442.67,442.99,442.43,442.9,4442.0,429.1989,429.5092,428.9662,429.4219,4442.0
2023-03-16 14:30:00,442.9,443.0,441.57,441.82,5939.0,429.4219,429.5189,428.1324,428.3748,5939.0
2023-03-16 14:35:00,442.09,442.98,442.09,442.9,6709.0,428.6366,429.4995,428.6366,429.4219,6709.0
2023-03-16 14:40:00,442.85,443.42,442.85,443.35,6866.0,429.3734,429.9261,429.3734,429.8582,6866.0
2023-03-16 14:45:00,443.22,443.31,442.88,442.9,7949.0,429.7322,429.8194,429.4025,429.4219,7949.0
2023-03-16 14:50:00,442.93,443.15,442.84,443.05,6000.0,429.451,429.6643,429.3637,429.5673,6000.0
2023-03-16 14:55:00,443.09,443.8,443.07,443.74,5813.0,429.6061,430.2945,429.5867,430.2363,5813.0
2023-03-16 15:00:00,443.87,443.89,443.55,443.59,7222.0,430.3624,430.3818,430.0521,430.0909,7222.0
2023-03-16 15:05:00,443.68,444.28,443.68,443.8,8887.0,430.1782,430.7599,430.1782,430.2945,8887.0
2023-03-16 15:10:00,443.93,444.14,443.81,443.81,6456.0,430.4206,430.6242,430.3042,430.3042,6456.0
2023-03-16 15:15:00,443.56,444.14,443.48,443.85,3886.0,430.0618,430.6242,429.9843,430.343,3886.0
2023-03-16 15:20:00,443.96,444.96,443.9,444.71,5294.0,430.4497,431.4192,430.3915,431.1768,5294.0
2023-03-16 15:25:00,444.77,445.09,444.5,444.9,7131.0,431.235,431.5453,430.9732,431.361,7131.0
2023-03-16 15:30:00,444.91,445.0,444.24,444.74,8403.0,431.3707,431.458,430.7211,431.2059,8403.0
2023-03-16 15:35:00,444.63,444.63,444.04,444.45,8284.0,431.0993,431.0993,430.5272,430.9247,8284.0
2023-03-16 15:40:00,444.46,445.18,444.39,445.04,20711.0,430.9344,431.6325,430.8666,431.4968,20711.0
2023-03-16 15:45:00,444.92,445.02,443.77,444.23,50934.0,431.3804,431.4774,430.2654,430.7114,50934.0
2023-03-16 15:50:00,444.3,444.57,443.8,443.91,79450.0,430.7793,431.0411,430.2945,430.4012,79450.0
2023-03-16 15:55:00,443.87,444.57,443.43,444.5,140016.0,430.3624,431.0411,429.9358,430.9732,140016.0
2023-03-17 09:30:00,438.38,440.97,438.24,438.32,57208.0,426.2098,428.7279,426.0737,426.1514,57208.0
2023-03-17 09:35:00,438.56,439.17,437.65,438.46,10429.0,426.3848,426.9778,425.5,426.2875,10429.0
2023-03-17 09:40:00,438.54,438.98,437.53,438.1,15251.0,426.3653,426.7931,425.3834,425.9375,15251.0
2023-03-17 09:45:00,437.57,437.89,436.69,436.69,16495.0,425.4223,425.7334,424.5667,424.5667,16495.0
2023-03-17 09:50:00,436.75,437.9,436.67,437.69,6164.0,424.625,425.7431,424.5472,425.5389,6164.0
2023-03-17 09:55:00,437.75,437.97,437.22,437.22,6483.0,425.5973,425.8111,425.082,425.082,6483.0
2023-03-17 10:00:00,437.81,439.34,437.81,439.34,11174.0,425.6556,427.1431,425.6556,427.1431,11174.0
2023-03-17 10:05:00,438.91,439.05,436.78,436.78,22752.0,426.7251,426.8612,424.6542,424.6542,22752.0
2023-03-17 10:10:00,437.11,437.11,436.09,436.62,7589.0,424.975,424.975,423.9833,424.4986,7589.0
2023-03-17 10:15:00,436.81,436.97,435.21,435.44,8478.0,424.6834,424.8389,423.1278,423.3514,8478.0
2023-03-17 10:20:00,435.59,435.82,434.75,434.77,13984.0,423.4972,423.7208,422.6805,422.7,13984.0
2023-03-17 10:25:00,434.68,435.24,434.14,435.07,12608.0,422.6125,423.1569,422.0875,422.9917,12608.0
2023-03-17 10:30:00,435.04,435.27,434.16,434.23,8816.0,422.9625,423.1861,422.1069,422.175,8816.0
2023-03-17 10:35:00,434.1,434.57,433.72,434.19,3989.0,422.0486,422.5055,421.6791,422.1361,3989.0
2023-03-17 10:40:00,434.09,434.18,433.25,433.25,9338.0,422.0389,422.1264,421.2222,421.2222,9338.0
2023-03-17 10:45:00,433.12,434.01,432.94,433.73,5430.0,421.0958,421.9611,420.9208,421.6889,5430.0
2023-03-17 10:50:00,433.7,433.7,432.88,433.3,7108.0,421.6597,421.6597,420.8625,421.2708,7108.0
2023-03-17 10:55:00,433.28,433.87,433.06,433.45,15905.0,421.2514,421.825,421.0375,421.4166,15905.0
2023-03-17 11:00:00,433.4,433.46,432.13,432.43,13542.0,421.368,421.4264,420.1333,420.4249,13542.0
2023-03-17 11:05:00,432.61,433.88,432.58,433.62,1961.0,420.6,421.8347,420.5708,421.5819,1961.0
2023-03-17 11:10:00,433.46,433.94,433.38,433.85,2000.0,421.4264,421.893,421.3486,421.8055,2000.0
2023-03-17 11:15:00,433.85,434.58,433.84,433.88,8904.0,421.8055,422.5153,421.7958,421.8347,8904.0
2023-03-17 11:20:00,434.02,434.2,432.86,433.13,4805.0,421.9708,422.1458,420.843,421.1055,4805.0
2023-03-17 11:25:00,432.92,432.92,432.38,432.87,6510.0,420.9013,420.9013,420.3763,420.8527,6510.0
2023-03-17 11:30:00,432.79,433.64,432.71,433.57,3999.0,420.775,421.6014,420.6972,421.5333,3999.0
2023-03-17 11:35:00,433.62,433.78,432.51,432.64,4652.0,421.5819,421.7375,420.5027,420.6291,4652.0
2023-03-17 11:40:00,432.64,432.67,432.01,432.01,10278.0,420.6291,420.6583,420.0166,420.0166,10278.0
2023-03-17 11:45:00,432.48,433.14,432.43,433.14,2650.0,420.4736,421.1152,420.4249,421.1152,2650.0
2023-03-17 11:50:00,433.25,433.72,433.07,433.07,1749.0,421.2222,421.6791,421.0472,421.0472,1749.0
2023-03-17 11:55:00,432.88,433.56,432.84,433.53,3211.0,420.8625,421.5236,420.8236,421.4944,3211.0
2023-03-17 12:00:00,433.66,434.18,433.65,434.08,5993.0,421.6208,422.1264,421.6111,422.0291,5993.0
2023-03-17 12:05:00,433.81,434.52,433.19,434.51,4768.0,421.7666,422.4569,421.1639,422.4472,4768.0
2023-03-17 12:10:00,434.38,434.65,434.08,434.34,5174.0,422.3208,422.5833,422.0291,422.2819,5174.0
2023-03-17 12:15:00,434.0,434.63,433.88,434.1,2408.0,421.9514,422.5639,421.8347,422.0486,2408.0
2023-03-17 12:20:00,434.02,434.02,433.44,433.8,2589.0,421.9708,421.9708,421.4069,421.7569,2589.0
2023-03-17 12:25:00,433.68,434.54,433.68,434.54,2361.0,421.6402,422.4764,421.6402,422.4764,2361.0
2023-03-17 12:30:00,434.72,435.76,434.71,434.79,4886.0,422.6514,423.6625,422.6417,422.7194,4886.0
2023-03-17 12:35:00,434.83,434.97,434.3,434.3,3875.0,422.7583,422.8944,422.243,422.243,3875.0
2023-03-17 12:40:00,434.39,434.39,434.15,434.15,300.0,422.3305,422.3305,422.0972,422.0972,300.0
2023-03-17 12:45:00,433.97,434.04,433.49,433.59,1950.0,421.9222,421.9903,421.4555,421.5527,1950.0
2023-03-17 12:50:00,433.81,434.12,433.03,433.03,2931.0,421.7666,422.068,421.0083,421.0083,2931.0
2023-03-17 12:55:00,433.1,433.62,433.02,433.48,8522.0,421.0763,421.5819,420.9986,421.4458,8522.0
2023-03-17 13:00:00,433.44,433.44,433.26,433.34,5362.0,421.4069,421.4069,421.2319,421.3097,5362.0
2023-03-17 13:05:00,433.5,434.15,433.45,434.06,6062.0,421.4652,422.0972,421.4166,422.0097,6062.0
2023-03-17 13:10:00,434.0,434.28,433.82,434.14,3140.0,421.9514,422.2236,421.7764,422.0875,3140.0
2023-03-17 13:15:00,434.0,434.07,433.59,433.86,6165.0,421.9514,422.0194,421.5527,421.8153,6165.0
2023-03-17 13:20:00,433.89,434.78,433.89,434.05,5902.0,421.8444,422.7097,421.8444,422.0,5902.0
2023-03-17 13:25:00,433.81,434.03,433.64,433.81,4459.0,421.7666,421.9805,421.6014,421.7666,4459.0
2023-03-17 13:30:00,433.86,434.68,433.62,433.68,8015.0,421.8153,422.6125,421.5819,421.6402,8015.0
2023-03-17 13:35:00,433.62,433.79,433.17,433.74,4686.0,421.5819,421.7472,421.1444,421.6986,4686.0
2023-03-17 13:40:00,433.55,433.55,432.83,433.1,4592.0,421.5139,421.5139,420.8138,421.0763,4592.0
2023-03-17 13:45:00,433.13,433.84,432.84,433.66,7206.0,421.1055,421.7958,420.8236,421.6208,7206.0
2023-03-17 13:50:00,433.55,433.84,433.22,433.34,1600.0,421.5139,421.7958,421.193,421.3097,1600.0
2023-03-17 13:55:00,433.42,433.63,432.94,433.63,1800.0,421.3875,421.5916,420.9208,421.5916,1800.0
2023-03-17 14:00:00,433.91,434.34,433.67,433.67,3314.0,421.8639,422.2819,421.6305,421.6305,3314.0
2023-03-17 14:05:00,433.49,433.49,432.92,433.24,6420.0,421.4555,421.4555,420.9013,421.2125,6420.0
2023-03-17 14:10:00,433.29,433.31,432.82,432.82,2688.0,421.2611,421.2805,420.8041,420.8041,2688.0
2023-03-17 14:15:00,432.73,433.05,432.46,432.79,6599.0,420.7166,421.0277,420.4541,420.775,6599.0
2023-03-17 14:20:00,432.84,432.84,432.11,432.11,5178.0,420.8236,420.8236,420.1138,420.1138,5178.0
2023-03-17 14:25:00,432.02,432.07,431.8,431.82,2904.0,420.0263,420.0749,419.8124,419.8319,2904.0
2023-03-17 14:30:00,431.74,432.57,431.74,432.43,3579.0,419.7541,420.5611,419.7541,420.4249,3579.0
2023-03-17 14:35:00,432.34,432.4,431.92,432.2,5176.0,420.3374,420.3958,419.9291,420.2013,5176.0
2023-03-17 14:40:00,432.11,432.46,431.95,432.27,14630.0,420.1138,420.4541,419.9583,420.2694,14630.0
2023-03-17 14:45:00,432.1,432.45,431.92,432.3,3560.0,420.1041,420.4444,419.9291,420.2986,3560.0
2023-03-17 14:50:00,432.21,432.84,431.49,432.84,5500.0,420.2111,420.8236,419.511,420.8236,5500.0
2023-03-17 14:55:00,433.2,433.26,432.67,432.87,3349.0,421.1736,421.2319,420.6583,420.8527,3349.0
2023-03-17 15:00:00,432.84,432.92,432.1,432.54,8382.0,420.8236,420.9013,420.1041,420.5319,8382.0
2023-03-17 15:05:00,432.45,432.81,432.23,432.62,7741.0,420.4444,420.7944,420.2305,420.6097,7741.0
2023-03-17 15:10:00,432.43,432.98,432.31,432.94,9026.0,420.4249,420.9597,420.3083,420.9208,9026.0
2023-03-17 15:15:00,432.84,433.51,432.34,433.23,10451.0,420.8236,421.475,420.3374,421.2027,10451.0
2023-03-17 15:20:00,433.16,433.68,432.88,433.64,14187.0,421.1347,421.6402,420.8625,421.6014,14187.0
2023-03-17 15:25:00,433.55,434.13,433.34,433.81,17792.0,421.5139,422.0778,421.3097,421.7666,17792.0
2023-03-17 15:30:00,433.81,433.81,432.41,432.88,6481.0,421.7666,421.7666,420.4055,420.8625,6481.0
2023-03-17 15:35:00,433.08,433.14,432.59,432.79,10480.0,421.0569,421.1152,420.5805,420.775,10480.0
2023-03-17 15:40:00,432.91,433.29,432.77,433.22,10583.0,420.8916,421.2611,420.7555,421.193,10583.0
2023-03-17 15:45:00,433.21,433.21,432.04,432.15,14182.0,421.1833,421.1833,420.0458,420.1527,14182.0
2023-03-17 15:50:00,432.32,433.42,432.32,433.17,40018.0,420.318,421.3875,420.318,421.1444,40018.0
2023-03-17 15:55:00,433.19,433.59,432.72,433.1,109894.0,421.1639,421.5527,420.7069,421.0763,109894.0
2023-03-20 09:30:00,437.34,439.2,436.8,438.87,22362.0,425.1986,427.007,424.6736,426.6862,22362.0
2023-03-20 09:35:00,438.22,438.22,437.07,437.28,5800.0,426.0542,426.0542,424.9361,425.1403,5800.0
2023-03-20 09:40:00,437.24,438.73,437.24,438.48,11003.0,425.1014,426.5501,425.1014,426.307,11003.0
2023-03-20 09:45:00,438.98,439.95,437.71,439.95,10168.0,426.7931,427.7362,425.5584,427.7362,10168.0
2023-03-20 09:50:00,440.17,441.19,440.13,440.59,13989.0,427.9501,428.9418,427.9112,428.3584,13989.0
2023-03-20 09:55:00,440.38,441.28,439.91,441.01,8375.0,428.1542,429.0293,427.6973,428.7668,8375.0
2023-03-20 10:00:00,441.11,441.72,441.1,441.56,7865.0,428.864,429.457,428.8543,429.3015,7865.0
2023-03-20 10:05:00,441.36,441.43,440.13,440.42,16759.0,429.107,429.1751,427.9112,428.1931,16759.0
2023-03-20 10:10:00,440.32,441.31,440.27,440.88,14915.0,428.0959,429.0584,428.0473,428.6404,14915.0
2023-03-20 10:15:00,441.05,441.39,439.51,439.65,6885.0,428.8056,429.1362,427.3084,427.4445,6885.0
2023-03-20 10:20:00,439.81,441.87,439.69,441.71,11227.0,427.6001,429.6029,427.4834,429.4473,11227.0
2023-03-20 10:25:00,441.58,442.18,441.36,442.12,17179.0,429.3209,429.9043,429.107,429.8459,17179.0
2023-03-20 10:30:00,442.16,442.95,442.15,442.89,31210.0,429.8848,430.6529,429.8751,430.5946,31210.0
2023-03-20 10:35:00,443.0,443.21,441.67,442.01,13242.0,430.7015,430.9057,429.4084,429.739,13242.0
2023-03-20 10:40:00,441.76,442.66,441.7,441.76,6008.0,429.4959,430.3709,429.4376,429.4959,6008.0
2023-03-20 10:45:00,441.82,442.65,441.5,442.47,5852.0,429.5543,430.3612,429.2432,430.1862,5852.0
2023-03-20 10:50:00,442.64,442.68,441.88,441.88,9540.0,430.3515,430.3904,429.6126,429.6126,9540.0
2023-03-20 10:55:00,442.19,442.91,442.19,442.85,6294.0,429.914,430.614,429.914,430.5557,6294.0
2023-03-20 11:00:00,442.86,443.8,442.8,442.99,5572.0,430.5654,431.4793,430.5071,430.6918,5572.0
2023-03-20 11:05:00,443.02,443.29,442.87,443.01,13600.0,430.721,430.9835,430.5751,430.7112,13600.0
2023-03-20 11:10:00,442.74,442.76,441.96,442.54,16321.0,430.4487,430.4682,429.6904,430.2543,16321.0
2023-03-20 11:15:00,442.39,442.43,441.65,442.14,13666.0,430.1084,430.1473,429.389,429.8654,13666.0
2023-03-20 11:20:00,442.21,442.48,441.86,441.86,11588.0,429.9334,430.1959,429.5932,429.5932,11588.0
2023-03-20 11:25:00,442.03,443.45,442.03,443.09,12781.0,429.7584,431.139,429.7584,430.789,12781.0
2023-03-20 11:30:00,443.11,443.11,442.48,442.57,6450.0,430.8085,430.8085,430.1959,430.2834,6450.0
2023-03-20 11:35:00,442.95,442.96,442.48,442.48,4077.0,430.6529,430.6626,430.1959,430.1959,4077.0
2023-03-20 11:40:00,442.44,442.51,442.0,442.3,1818.0,430.1571,430.2251,429.7293,430.0209,1818.0
2023-03-20 11:45:00,442.02,442.21,441.73,441.8,2119.0,429.7487,429.9334,429.4668,429.5348,2119.0
2023-03-20 11:50:00,441.82,442.09,441.1,441.1,4237.0,429.5543,429.8168,428.8543,428.8543,4237.0
2023-03-20 11:55:00,441.17,441.21,440.6,440.83,6014.0,428.9223,428.9612,428.3681,428.5918,6014.0
2023-03-20 12:00:00,440.57,440.78,440.33,440.57,4614.0,428.339,428.5431,428.1056,428.339,4614.0
2023-03-20 12:05:00,440.4,440.53,438.95,438.95,9552.0,428.1737,428.3001,426.7639,426.7639,9552.0
2023-03-20 12:10:00,438.84,438.84,437.69,438.12,11205.0,426.657,426.657,425.5389,425.957,11205.0
2023-03-20 12:15:00,438.62,438.62,438.24,438.37,1721.0,426.4431,426.4431,426.0737,426.2,1721.0
2023-03-20 12:20:00,438.47,439.06,438.38,438.67,3837.0,426.2973,426.8709,426.2098,426.4917,3837.0
2023-03-20 12:25:00,438.49,438.71,438.4,438.71,2007.0,426.3167,426.5306,426.2292,426.5306,2007.0
2023-03-20 12:30:00,439.11,439.44,438.85,439.21,3259.0,426.9195,427.2403,426.6667,427.0167,3259.0
2023-03-20 12:35:00,438.96,439.43,438.94,439.12,4056.0,426.7737,427.2306,426.7542,426.9292,4056.0
2023-03-20 12:40:00,439.26,439.44,439.14,439.14,1623.0,427.0653,427.2403,426.9487,426.9487,1623.0
2023-03-20 12:45:00,439.35,439.77,439.35,439.64,2971.0,427.1528,427.5612,427.1528,427.4348,2971.0
2023-03-20 12:50:00,439.76,440.47,439.75,440.47,4649.0,427.5515,428.2417,427.5417,428.2417,4649.0
2023-03-20 12:55:00,440.42,441.11,440.42,440.79,6244.0,428.1931,428.864,428.1931,428.5529,6244.0
2023-03-20 13:00:00,440.76,441.3,440.74,441.02,4281.0,428.5237,429.0487,428.5042,428.7765,4281.0
2023-03-20 13:05:00,441.18,442.12,441.18,441.61,9996.0,428.932,429.8459,428.932,429.3501,9996.0
2023-03-20 13:10:00,441.87,442.06,441.81,441.9,2110.0,429.6029,429.7876,429.5445,429.632,2110.0
2023-03-20 13:15:00,441.93,442.38,441.92,442.03,4794.0,429.6612,430.0987,429.6515,429.7584,4794.0
2023-03-20 13:20:00,442.07,442.32,441.99,442.3,11467.0,429.7973,430.0404,429.7195,430.0209,11467.0
2023-03-20 13:25:00,442.18,442.21,441.56,441.56,8667.0,429.9043,429.9334,429.3015,429.3015,8667.0
2023-03-20 13:30:00,441.77,442.03,441.53,441.61,2178.0,429.5057,429.7584,429.2723,429.3501,2178.0
2023-03-20 13:35:00,441.5,441.5,440.8,441.03,2102.0,429.2432,429.2432,428.5626,428.7862,2102.0
2023-03-20 13:40:00,441.29,441.4,441.01,441.18,1109.0,429.039,429.1459,428.7668,428.932,1109.0
2023-03-20 13:45:00,441.06,441.06,440.87,440.96,987.0,428.8154,428.8154,428.6306,428.7181,987.0
2023-03-20 13:50:00,440.78,440.78,439.99,440.0,3567.0,428.5431,428.5431,427.7751,427.7848,3567.0
2023-03-20 13:55:00,440.1,440.41,440.1,440.24,1324.0,427.882,428.1834,427.882,428.0181,1324.0
2023-03-20 14:00:00,440.21,440.21,439.55,439.55,1611.0,427.989,427.989,427.3473,427.3473,1611.0
2023-03-20 14:05:00,439.57,439.81,439.44,439.44,613.0,427.3667,427.6001,427.2403,427.2403,613.0
2023-03-20 14:10:00,439.58,440.02,439.58,439.87,1700.0,427.3765,427.8042,427.3765,427.6584,1700.0
2023-03-20 14:15:00,439.65,440.07,439.65,440.07,1896.0,427.4445,427.8528,427.4445,427.8528,1896.0
2023-03-20 14:20:00,440.06,440.52,440.05,440.13,4911.0,427.8431,428.2904,427.8334,427.9112,4911.0
2023-03-20 14:25:00,440.11,440.37,439.87,439.87,2200.0,427.8917,428.1445,427.6584,427.6584,2200.0
2023-03-20 14:30:00,439.98,440.12,439.31,439.57,28485.0,427.7653,427.9015,427.1139,427.3667,28485.0
2023-03-20 14:35:00,439.37,439.37,439.02,439.11,5219.0,427.1723,427.1723,426.832,426.9195,5219.0
2023-03-20 14:40:00,438.77,439.16,438.77,439.16,807.0,426.5889,426.9681,426.5889,426.9681,807.0
2023-03-20 14:45:00,439.35,439.52,439.25,439.35,1854.0,427.1528,427.3181,427.0556,427.1528,1854.0
2023-03-20 14:50:00,439.52,440.18,439.52,439.63,10355.0,427.3181,427.9598,427.3181,427.4251,10355.0
2023-03-20 14:55:00,439.92,439.93,439.29,439.35,5188.0,427.707,427.7167,427.0945,427.1528,5188.0
2023-03-20 15:00:00,439.27,439.68,439.24,439.46,4436.0,427.0751,427.4737,427.0459,427.2598,4436.0
2023-03-20 15:05:00,439.47,439.85,439.26,439.32,8031.0,427.2695,427.639,427.0653,427.1237,8031.0
2023-03-20 15:10:00,439.14,439.66,439.07,439.53,2260.0,426.9487,427.4542,426.8806,427.3278,2260.0
2023-03-20 15:15:00,439.55,439.72,439.24,439.72,1602.0,427.3473,427.5126,427.0459,427.5126,1602.0
2023-03-20 15:20:00,439.86,439.86,439.08,439.6,1650.0,427.6487,427.6487,426.8903,427.3959,1650.0
2023-03-20 15:25:00,439.63,440.46,439.62,440.46,2831.0,427.4251,428.232,427.4153,428.232,2831.0
2023-03-20 15:30:00,440.17,440.82,440.09,440.53,9901.0,427.9501,428.582,427.8723,428.3001,9901.0
2023-03-20 15:35:00,440.75,441.05,440.36,440.36,7551.0,428.514,428.8056,428.1348,428.1348,7551.0
2023-03-20 15:40:00,440.28,440.59,440.2,440.2,6312.0,428.057,428.3584,427.9792,427.9792,6312.0
2023-03-20 15:45:00,440.15,440.62,440.09,440.42,8664.0,427.9306,428.3876,427.8723,428.1931,8664.0
2023-03-20 15:50:00,440.41,441.12,440.39,440.5,26756.0,428.1834,428.8737,428.164,428.2709,26756.0
2023-03-20 15:55:00,440.42,440.58,440.1,440.36,45114.0,428.1931,428.3487,427.882,428.1348,45114.0
2023-03-21 09:30:00,447.6,449.34,446.82,448.83,17063.0,435.1738,436.8655,434.4155,436.3697,17063.0
2023-03-21 09:35:00,449.05,449.23,448.78,449.0,14414.0,436.5835,436.7586,436.321,436.5349,14414.0
2023-03-21 09:40:00,449.13,449.14,448.49,448.85,15961.0,436.6613,436.671,436.0391,436.3891,15961.0
2023-03-21 09:45:00,448.86,449.66,448.71,448.72,22300.0,436.3988,437.1766,436.253,436.2627,22300.0
2023-03-21 09:50:00,448.71,448.78,448.13,448.35,17586.0,436.253,436.321,435.6891,435.903,17586.0
2023-03-21 09:55:00,448.72,449.24,448.59,449.23,6120.0,436.2627,436.7683,436.1363,436.7586,6120.0
2023-03-21 10:00:00,449.35,449.9,449.32,449.44,15662.0,436.8752,437.41,436.8461,436.9627,15662.0
2023-03-21 10:05:00,449.3,449.43,448.55,448.83,7561.0,436.8266,436.953,436.0974,436.3697,7561.0
2023-03-21 10:10:00,449.04,450.4,449.02,449.25,6663.0,436.5738,437.8961,436.5544,436.778,6663.0
2023-03-21 10:15:00,449.17,449.17,448.07,448.1,17567.0,436.7002,436.7002,435.6308,435.6599,17567.0
2023-03-21 10:20:00,448.07,448.28,447.47,447.55,16160.0,435.6308,435.8349,435.0474,435.1252,16160.0
2023-03-21 10:25:00,447.45,448.06,447.17,448.06,18603.0,435.028,435.621,434.7557,435.621,18603.0
2023-03-21 10:30:00,448.07,448.18,447.84,447.84,19450.0,435.6308,435.7377,435.4071,435.4071,19450.0
2023-03-21 10:35:00,447.72,447.97,447.08,447.97,18951.0,435.2905,435.5335,434.6682,435.5335,18951.0
2023-03-21 10:40:00,448.18,448.31,447.38,447.78,6030.0,435.7377,435.8641,434.9599,435.3488,6030.0
2023-03-21 10:45:00,448.31,448.97,448.31,448.69,2256.0,435.8641,436.5058,435.8641,436.2335,2256.0
2023-03-21 10:50:00,448.6,448.62,447.64,447.64,4022.0,436.146,436.1655,435.2127,435.2127,4022.0
2023-03-21 10:55:00,447.53,447.83,446.97,447.35,10311.0,435.1057,435.3974,434.5613,434.9307,10311.0
2023-03-21 11:00:00,447.47,447.81,447.37,447.37,3070.0,435.0474,435.378,434.9502,434.9502,3070.0
2023-03-21 11:05:00,447.48,447.87,447.42,447.84,5787.0,435.0571,435.4363,434.9988,435.4071,5787.0
2023-03-21 11:10:00,448.04,448.83,448.04,448.68,5451.0,435.6016,436.3697,435.6016,436.2238,5451.0
2023-03-21 11:15:00,448.63,448.91,448.57,448.81,3100.0,436.1752,436.4474,436.1169,436.3502,3100.0
2023-03-21 11:20:00,449.0,449.25,448.89,449.1,2251.0,436.5349,436.778,436.428,436.6322,2251.0
2023-03-21 11:25:00,449.22,449.22,448.66,449.08,2938.0,436.7488,436.7488,436.2044,436.6127,2938.0
2023-03-21 11:30:00,449.03,449.2,448.89,448.89,4975.0,436.5641,436.7294,436.428,436.428,4975.0
2023-03-21 11:35:00,448.83,448.91,447.91,448.11,18771.0,436.3697,436.4474,435.4752,435.6696,18771.0
2023-03-21 11:40:00,448.17,448.17,447.44,447.68,12753.0,435.728,435.728,435.0182,435.2516,12753.0
2023-03-21 11:45:00,447.28,447.48,447.15,447.34,2909.0,434.8627,435.0571,434.7363,434.921,2909.0
2023-03-21 11:50:00,447.57,447.66,447.14,447.41,10818.0,435.1446,435.2321,434.7266,434.9891,10818.0
2023-03-21 11:55:00,447.44,447.45,447.27,447.27,2568.0,435.0182,435.028,434.853,434.853,2568.0
2023-03-21 12:00:00,447.28,447.3,446.85,446.97,10169.0,434.8627,434.8821,434.4446,434.5613,10169.0
2023-03-21 12:05:00,446.91,447.29,446.91,447.15,2990.0,434.503,434.8724,434.503,434.7363,2990.0
2023-03-21 12:10:00,447.37,447.71,447.14,447.26,4085.0,434.9502,435.2807,434.7266,434.8432,4085.0
2023-03-21 12:15:00,447.24,447.55,447.24,447.29,2320.0,434.8238,435.1252,434.8238,434.8724,2320.0
2023-03-21 12:20:00,447.21,447.58,447.21,447.52,1900.0,434.7946,435.1544,434.7946,435.096,1900.0
2023-03-21 12:25:00,447.48,447.89,447.43,447.68,1903.0,435.0571,435.4558,435.0085,435.2516,1903.0
2023-03-21 12:30:00,447.69,448.1,447.68,447.68,2140.0,435.2613,435.6599,435.2516,435.2516,2140.0
2023-03-21 12:35:00,447.59,447.76,447.1,447.1,5089.0,435.1641,435.3294,434.6877,434.6877,5089.0
2023-03-21 12:40:00,447.03,447.27,446.85,446.97,3152.0,434.6196,434.853,434.4446,434.5613,3152.0
2023-03-21 12:45:00,446.88,446.94,446.54,446.86,4615.0,434.4738,434.5321,434.1432,434.4543,4615.0
2023-03-21 12:50:00,446.93,447.27,446.91,447.02,4289.0,434.5224,434.853,434.503,434.6099,4289.0
2023-03-21 12:55:00,447.02,447.24,446.87,447.01,17596.0,434.6099,434.8238,434.4641,434.6002,17596.0
2023-03-21 13:00:00,447.02,447.02,446.55,446.74,3277.0,434.6099,434.6099,434.153,434.3377,3277.0
2023-03-21 13:05:00,446.79,447.06,446.65,447.06,4533.0,434.3863,434.6488,434.2502,434.6488,4533.0
2023-03-21 13:10:00,447.22,447.56,447.21,447.21,4388.0,434.8044,435.1349,434.7946,434.7946,4388.0
2023-03-21 13:15:00,447.53,447.57,447.36,447.53,1018.0,435.1057,435.1446,434.9405,435.1057,1018.0
2023-03-21 13:20:00,447.38,447.38,447.38,447.38,100.0,434.9599,434.9599,434.9599,434.9599,100.0
2023-03-21 13:25:00,447.38,447.53,447.35,447.5,900.0,434.9599,435.1057,434.9307,435.0766,900.0
2023-03-21 13:30:00,447.77,447.85,447.71,447.85,948.0,435.3391,435.4169,435.2807,435.4169,948.0
2023-03-21 13:35:00,447.87,448.05,447.68,447.73,2300.0,435.4363,435.6113,435.2516,435.3002,2300.0
2023-03-21 13:40:00,447.64,447.7,447.41,447.56,1318.0,435.2127,435.271,434.9891,435.1349,1318.0
2023-03-21 13:45:00,447.74,447.77,447.35,447.36,1839.0,435.3099,435.3391,434.9307,434.9405,1839.0
2023-03-21 13:50:00,447.29,447.29,446.81,446.93,2968.0,434.8724,434.8724,434.4057,434.5224,2968.0
2023-03-21 13:55:00,446.87,446.88,446.25,446.26,7498.0,434.4641,434.4738,433.8613,433.871,7498.0
2023-03-21 14:00:00,446.24,446.46,446.16,446.46,6531.0,433.8516,434.0655,433.7738,434.0655,6531.0
2023-03-21 14:05:00,446.43,446.47,446.18,446.18,1400.0,434.0363,434.0752,433.7932,433.7932,1400.0
2023-03-21 14:10:00,446.36,446.48,446.28,446.38,1200.0,433.9682,434.0849,433.8904,433.9877,1200.0
2023-03-21 14:15:00,446.24,446.77,446.24,446.7,3135.0,433.8516,434.3668,433.8516,434.2988,3135.0
2023-03-21 14:20:00,446.7,446.8,446.61,446.78,2907.0,434.2988,434.396,434.2113,434.3766,2907.0
2023-03-21 14:25:00,446.76,446.97,446.69,446.73,3584.0,434.3571,434.5613,434.2891,434.328,3584.0
2023-03-21 14:30:00,446.82,447.0,446.73,446.89,14476.0,434.4155,434.5905,434.328,434.4835,14476.0
2023-03-21 14:35:00,446.93,447.09,446.79,446.84,15496.0,434.5224,434.678,434.3863,434.4349,15496.0
2023-03-21 14:40:00,446.85,447.12,446.78,447.09,15922.0,434.4446,434.7071,434.3766,434.678,15922.0
2023-03-21 14:45:00,447.24,447.41,447.17,447.33,11828.0,434.8238,434.9891,434.7557,434.9113,11828.0
2023-03-21 14:50:00,447.31,447.31,446.75,446.91,1934.0,434.8919,434.8919,434.3474,434.503,1934.0
2023-03-21 14:55:00,446.91,447.61,446.82,447.17,11744.0,434.503,435.1835,434.4155,434.7557,11744.0
2023-03-21 15:00:00,447.16,447.79,447.16,447.79,5128.0,434.746,435.3585,434.746,435.3585,5128.0
2023-03-21 15:05:00,447.61,447.82,447.6,447.69,3688.0,435.1835,435.3877,435.1738,435.2613,3688.0
2023-03-21 15:10:00,447.79,448.04,447.59,447.81,5248.0,435.3585,435.6016,435.1641,435.378,5248.0
2023-03-21 15:15:00,447.82,448.23,447.77,448.12,6582.0,435.3877,435.7863,435.3391,435.6794,6582.0
2023-03-21 15:20:00,448.2,448.38,447.64,447.79,5007.0,435.7571,435.9321,435.2127,435.3585,5007.0
2023-03-21 15:25:00,447.96,447.96,447.6,447.83,7590.0,435.5238,435.5238,435.1738,435.3974,7590.0
2023-03-21 15:30:00,447.99,448.04,447.53,447.54,5305.0,435.553,435.6016,435.1057,435.1155,5305.0
2023-03-21 15:35:00,447.67,448.45,447.61,448.43,6865.0,435.2419,436.0002,435.1835,435.9808,6865.0
2023-03-21 15:40:00,448.54,449.05,448.5,449.05,6700.0,436.0877,436.5835,436.0488,436.5835,6700.0
2023-03-21 15:45:00,448.97,449.05,448.71,448.85,6082.0,436.5058,436.5835,436.253,436.3891,6082.0
2023-03-21 15:50:00,448.82,448.89,448.28,448.65,15383.0,436.3599,436.428,435.8349,436.1947,15383.0
2023-03-21 15:55:00,448.62,448.64,447.97,448.43,50315.0,436.1655,436.1849,435.5335,435.9808,50315.0
2023-03-22 09:30:00,448.0,448.18,446.5,446.55,7726.0,435.5627,435.7377,434.1043,434.153,7726.0
2023-03-22 09:35:00,446.66,447.07,446.35,446.77,14365.0,434.2599,434.6585,433.9585,434.3668,14365.0
2023-03-22 09:40:00,446.94,446.94,445.93,446.02,2702.0,434.5321,434.5321,433.5502,433.6377,2702.0
2023-03-22 09:45:00,445.68,446.59,445.52,446.32,1836.0,433.3071,434.1918,433.1515,433.9293,1836.0
2023-03-22 09:50:00,446.41,447.09,446.04,446.24,3178.0,434.0168,434.678,433.6571,433.8516,3178.0
2023-03-22 09:55:00,446.75,447.26,446.75,447.17,1239.0,434.3474,434.8432,434.3474,434.7557,1239.0
2023-03-22 10:00:00,447.29,447.56,447.24,447.45,3269.0,434.8724,435.1349,434.8238,435.028,3269.0
2023-03-22 10:05:00,447.64,448.38,447.46,448.29,7670.0,435.2127,435.9321,435.0377,435.8446,7670.0
2023-03-22 10:10:00,448.48,448.61,447.44,447.47,6700.0,436.0294,436.1558,435.0182,435.0474,6700.0
2023-03-22 10:15:00,447.47,448.42,447.47,448.3,1650.0,435.0474,435.971,435.0474,435.8544,1650.0
2023-03-22 10:20:00,448.47,448.8,447.82,448.18,2822.0,436.0197,436.3405,435.3877,435.7377,2822.0
2023-03-22 10:25:00,448.18,448.82,447.9,448.76,7136.0,435.7377,436.3599,435.4655,436.3016,7136.0
2023-03-22 10:30:00,448.82,448.9,448.27,448.27,3354.0,436.3599,436.4377,435.8252,435.8252,3354.0
2023-03-22 10:35:00,448.15,448.56,448.15,448.4,1898.0,435.7085,436.1072,435.7085,435.9516,1898.0
2023-03-22 10:40:00,448.58,448.58,448.16,448.32,1005.0,436.1266,436.1266,435.7183,435.8738,1005.0
2023-03-22 10:45:00,448.38,448.46,447.85,447.97,2975.0,435.9321,436.0099,435.4169,435.5335,2975.0
2023-03-22 10:50:00,447.92,448.13,447.61,448.01,24905.0,435.4849,435.6891,435.1835,435.5724,24905.0
2023-03-22 10:55:00,447.96,448.09,447.76,447.89,2369.0,435.5238,435.6502,435.3294,435.4558,2369.0
2023-03-22 11:00:00,448.04,448.04,447.53,447.6,3530.0,435.6016,435.6016,435.1057,435.1738,3530.0
2023-03-22 11:05:00,447.54,447.54,447.05,447.28,2000.0,435.1155,435.1155,434.6391,434.8627,2000.0
2023-03-22 11:10:00,447.14,447.14,446.76,446.8,1200.0,434.7266,434.7266,434.3571,434.396,1200.0
2023-03-22 11:15:00,446.91,446.91,446.53,446.64,2014.0,434.503,434.503,434.1335,434.2405,2014.0
2023-03-22 11:20:00,446.66,446.83,446.59,446.83,4382.0,434.2599,434.4252,434.1918,434.4252,4382.0
2023-03-22 11:25:00,446.87,446.88,446.26,446.26,7787.0,434.4641,434.4738,433.871,433.871,7787.0
2023-03-22 11:30:00,446.39,446.66,446.39,446.66,5846.0,433.9974,434.2599,433.9974,434.2599,5846.0
2023-03-22 11:35:00,446.51,446.6,446.03,446.54,2869.0,434.1141,434.2016,433.6474,434.1432,2869.0
2023-03-22 11:40:00,446.16,446.25,445.58,445.73,2520.0,433.7738,433.8613,433.2099,433.3557,2520.0
2023-03-22 11:45:00,445.62,445.92,445.61,445.87,2162.0,433.2488,433.5404,433.239,433.4918,2162.0
2023-03-22 11:50:00,445.92,446.03,445.78,445.78,800.0,433.5404,433.6474,433.4043,433.4043,800.0
2023-03-22 11:55:00,445.84,446.01,445.84,445.84,2500.0,433.4627,433.6279,433.4627,433.4627,2500.0
2023-03-22 12:00:00,445.82,445.87,445.44,445.7,3254.0,433.4432,433.4918,433.0738,433.3266,3254.0
2023-03-22 12:05:00,445.66,445.66,445.51,445.6,2374.0,433.2877,433.2877,433.1418,433.2293,2374.0
2023-03-22 12:10:00,445.49,445.49,445.26,445.43,2250.0,433.1224,433.1224,432.8988,433.064,2250.0
2023-03-22 12:15:00,445.43,445.43,445.27,445.29,2806.0,433.064,433.064,432.9085,432.9279,2806.0
2023-03-22 12:20:00,445.65,445.75,445.54,445.67,4400.0,433.2779,433.3752,433.171,433.2974,4400.0
2023-03-22 12:25:00,445.89,446.35,445.89,446.12,1000.0,433.5113,433.9585,433.5113,433.7349,1000.0
2023-03-22 12:30:00,446.05,446.09,445.75,445.75,900.0,433.6668,433.7057,433.3752,433.3752,900.0
2023-03-22 12:35:00,445.83,445.83,445.64,445.65,1392.0,433.4529,433.4529,433.2682,433.2779,1392.0
2023-03-22 12:40:00,445.49,445.98,445.49,445.97,3160.0,433.1224,433.5988,433.1224,433.5891,3160.0
2023-03-22 12:45:00,445.93,446.04,445.62,445.81,15915.0,433.5502,433.6571,433.2488,433.4335,15915.0
2023-03-22 12:50:00,445.81,445.93,445.78,445.8,13228.0,433.4335,433.5502,433.4043,433.4238,13228.0
2023-03-22 12:55:00,445.82,445.82,445.4,445.57,7561.0,433.4432,433.4432,433.0349,433.2002,7561.0
2023-03-22 13:00:00,445.45,445.46,445.01,445.08,2815.0,433.0835,433.0932,432.6557,432.7238,2815.0
2023-03-22 13:05:00,445.09,445.25,444.74,444.92,4550.0,432.7335,432.889,432.3932,432.5682,4550.0
2023-03-22 13:10:00,444.98,445.24,444.93,445.08,3600.0,432.6265,432.8793,432.5779,432.7238,3600.0
2023-03-22 13:15:00,445.16,445.54,445.02,445.54,2993.0,432.8015,433.171,432.6654,433.171,2993.0
2023-03-22 13:20:00,445.57,445.75,445.44,445.44,2612.0,433.2002,433.3752,433.0738,433.0738,2612.0
2023-03-22 13:25:00,445.39,445.52,445.33,445.43,3836.0,433.0252,433.1515,432.9668,433.064,3836.0
2023-03-22 13:30:00,445.53,445.9,445.53,445.58,7827.0,433.1613,433.521,433.1613,433.2099,7827.0
2023-03-22 13:35:00,445.55,445.65,445.31,445.38,3084.0,433.1807,433.2779,432.9474,433.0154,3084.0
2023-03-22 13:40:00,445.31,445.51,445.22,445.47,2307.0,432.9474,433.1418,432.8599,433.1029,2307.0
2023-03-22 13:45:00,445.61,445.71,445.47,445.54,2951.0,433.239,433.3363,433.1029,433.171,2951.0
2023-03-22 13:50:00,445.66,445.92,445.61,445.65,9908.0,433.2877,433.5404,433.239,433.2779,9908.0
2023-03-22 13:55:00,445.6,446.04,445.6,445.86,5655.0,433.2293,433.6571,433.2293,433.4821,5655.0
2023-03-22 14:00:00,445.98,448.14,445.86,448.01,10802.0,433.5988,435.6988,433.4821,435.5724,10802.0
2023-03-22 14:05:00,448.71,449.8,447.78,447.78,14133.0,436.253,437.3127,435.3488,435.3488,14133.0
2023-03-22 14:10:00,447.92,448.26,446.0,446.37,10004.0,435.4849,435.8155,433.6182,433.9779,10004.0
2023-03-22 14:15:00,446.25,447.53,446.17,447.32,22777.0,433.8613,435.1057,433.7835,434.9016,22777.0
2023-03-22 14:20:00,447.37,447.37,446.0,446.12,4515.0,434.9502,434.9502,433.6182,433.7349,4515.0
2023-03-22 14:25:00,445.96,446.9,445.85,446.72,2733.0,433.5793,434.4932,433.4724,434.3182,2733.0
2023-03-22 14:30:00,446.74,447.56,446.07,446.57,7964.0,434.3377,435.1349,433.6863,434.1724,7964.0
2023-03-22 14:35:00,445.72,446.84,443.94,446.09,8452.0,433.346,434.4349,431.6154,433.7057,8452.0
2023-03-22 14:40:00,446.68,448.86,446.63,448.02,14425.0,434.2793,436.3988,434.2307,435.5821,14425.0
2023-03-22 14:45:00,448.37,449.9,447.78,449.24,6943.0,435.9224,437.41,435.3488,436.7683,6943.0
2023-03-22 14:50:00,448.83,449.28,447.04,447.04,7226.0,436.3697,436.8072,434.6293,434.6293,7226.0
2023-03-22 14:55:00,447.0,447.47,444.83,444.83,26756.0,434.5905,435.0474,432.4807,432.4807,26756.0
2023-03-22 15:00:00,444.6,445.34,442.54,443.0,28684.0,432.2571,432.9765,430.2543,430.7015,28684.0
2023-03-22 15:05:00,442.61,443.12,441.46,442.19,21495.0,430.3223,430.8182,429.2043,429.914,21495.0
2023-03-22 15:10:00,442.31,443.29,441.51,443.15,24774.0,430.0307,430.9835,429.2529,430.8473,24774.0
2023-03-22 15:15:00,443.28,444.38,443.13,443.75,10877.0,430.9737,432.0432,430.8279,431.4307,10877.0
2023-03-22 15:20:00,443.92,446.09,443.55,444.8,20177.0,431.596,433.7057,431.2362,432.4515,20177.0
2023-03-22 15:25:00,444.84,445.21,443.86,444.96,10133.0,432.4904,432.8502,431.5376,432.6071,10133.0
2023-03-22 15:30:00,445.06,445.21,443.02,443.17,14154.0,432.7043,432.8502,430.721,430.8668,14154.0
2023-03-22 15:35:00,443.19,443.49,441.84,442.29,15721.0,430.8862,431.1779,429.5737,430.0112,15721.0
2023-03-22 15:40:00,442.38,442.89,441.64,441.64,28791.0,430.0987,430.5946,429.3793,429.3793,28791.0
2023-03-22 15:45:00,441.39,441.46,440.09,440.62,22128.0,429.1362,429.2043,427.8723,428.3876,22128.0
2023-03-22 15:50:00,440.43,440.54,438.31,438.35,53497.0,428.2029,428.3098,426.1417,426.1806,53497.0
2023-03-22 15:55:00,438.35,438.46,436.78,436.78,240242.0,426.1806,426.2875,424.6542,424.6542,240242.0
2023-03-23 09:30:00,439.58,440.64,439.57,440.24,22787.0,427.3765,428.407,427.3667,428.0181,22787.0
2023-03-23 09:35:00,440.34,440.45,439.88,439.99,10999.0,428.1154,428.2223,427.6681,427.7751,10999.0
2023-03-23 09:40:00,440.05,441.65,439.6,441.53,29143.0,427.8334,429.389,427.3959,429.2723,29143.0
2023-03-23 09:45:00,441.45,441.89,441.01,441.23,23861.0,429.1945,429.6223,428.7668,428.9806,23861.0
2023-03-23 09:50:00,441.63,441.79,441.32,441.36,8374.0,429.3695,429.5251,429.0681,429.107,8374.0
2023-03-23 09:55:00,441.33,441.54,440.5,440.96,9468.0,429.0779,429.282,428.2709,428.7181,9468.0
2023-03-23 10:00:00,441.23,441.83,441.1,441.1,19724.0,428.9806,429.564,428.8543,428.8543,19724.0
2023-03-23 10:05:00,441.22,442.03,441.22,441.87,19513.0,428.9709,429.7584,428.9709,429.6029,19513.0
2023-03-23 10:10:00,441.95,442.78,441.72,442.01,25251.0,429.6807,430.4876,429.457,429.739,25251.0
2023-03-23 10:15:00,442.12,442.79,442.12,442.47,20108.0,429.8459,430.4973,429.8459,430.1862,20108.0
2023-03-23 10:20:00,442.33,442.33,441.55,442.17,4887.0,430.0501,430.0501,429.2918,429.8945,4887.0
2023-03-23 10:25:00,442.38,442.5,441.81,441.86,2199.0,430.0987,430.2154,429.5445,429.5932,2199.0
2023-03-23 10:30:00,442.26,442.26,441.25,441.44,4139.0,429.9821,429.9821,429.0001,429.1848,4139.0
2023-03-23 10:35:00,441.56,442.18,441.54,442.18,1400.0,429.3015,429.9043,429.282,429.9043,1400.0
2023-03-23 10:40:00,442.19,442.34,442.18,442.18,626.0,429.914,430.0598,429.9043,429.9043,626.0
2023-03-23 10:45:00,442.38,443.47,442.38,442.77,6496.0,430.0987,431.1585,430.0987,430.4779,6496.0
2023-03-23 10:50:00,443.3,444.46,443.22,444.41,7608.0,430.9932,432.121,430.9154,432.0724,7608.0
2023-03-23 10:55:00,444.38,444.39,443.76,443.79,30603.0,432.0432,432.0529,431.4404,431.4696,30603.0
2023-03-23 11:00:00,444.0,444.59,444.0,444.49,8496.0,431.6737,432.2474,431.6737,432.1501,8496.0
2023-03-23 11:05:00,444.29,445.0,444.29,444.81,2915.0,431.9557,432.646,431.9557,432.4613,2915.0
2023-03-23 11:10:00,444.79,444.94,444.62,444.62,2808.0,432.4418,432.5876,432.2765,432.2765,2808.0
2023-03-23 11:15:00,444.79,444.79,444.12,444.17,9608.0,432.4418,432.4418,431.7904,431.839,9608.0
2023-03-23 11:20:00,444.17,444.3,443.91,444.16,1550.0,431.839,431.9654,431.5862,431.8293,1550.0
2023-03-23 11:25:00,444.2,444.2,443.27,443.29,2950.0,431.8682,431.8682,430.964,430.9835,2950.0
2023-03-23 11:30:00,443.3,443.89,443.28,443.53,4498.0,430.9932,431.5668,430.9737,431.2168,4498.0
2023-03-23 11:35:00,443.61,444.12,443.61,443.74,1154.0,431.2946,431.7904,431.2946,431.421,1154.0
2023-03-23 11:40:00,443.59,443.59,442.98,442.98,2069.0,431.2751,431.2751,430.6821,430.6821,2069.0
2023-03-23 11:45:00,442.92,443.1,442.74,443.1,1482.0,430.6237,430.7987,430.4487,430.7987,1482.0
2023-03-23 11:50:00,443.38,443.43,443.14,443.14,988.0,431.071,431.1196,430.8376,430.8376,988.0
2023-03-23 11:55:00,443.18,443.18,442.32,442.47,2069.0,430.8765,430.8765,430.0404,430.1862,2069.0
2023-03-23 12:00:00,442.35,442.51,442.08,442.1,2336.0,430.0696,430.2251,429.807,429.8265,2336.0
2023-03-23 12:05:00,442.2,442.44,442.2,442.34,1300.0,429.9237,430.1571,429.9237,430.0598,1300.0
2023-03-23 12:10:00,442.22,442.22,441.2,441.21,2000.0,429.9432,429.9432,428.9515,428.9612,2000.0
2023-03-23 12:15:00,441.01,441.2,440.61,440.87,1400.0,428.7668,428.9515,428.3779,428.6306,1400.0
2023-03-23 12:20:00,440.69,440.97,440.68,440.97,1275.0,428.4556,428.7279,428.4459,428.7279,1275.0
2023-03-23 12:25:00,440.92,441.43,440.88,441.06,11479.0,428.6793,429.1751,428.6404,428.8154,11479.0
2023-03-23 12:30:00,441.31,441.31,441.06,441.14,826.0,429.0584,429.0584,428.8154,428.8931,826.0
2023-03-23 12:35:00,441.03,441.03,440.52,440.52,2100.0,428.7862,428.7862,428.2904,428.2904,2100.0
2023-03-23 12:40:00,440.36,440.36,439.84,440.18,2100.0,428.1348,428.1348,427.6292,427.9598,2100.0
2023-03-23 12:45:00,440.01,440.01,439.37,439.77,2600.0,427.7945,427.7945,427.1723,427.5612,2600.0
2023-03-23 12:50:00,439.77,439.77,439.36,439.7,2099.0,427.5612,427.5612,427.1626,427.4931,2099.0
2023-03-23 12:55:00,439.32,439.32,438.86,439.1,3325.0,427.1237,427.1237,426.6764,426.9098,3325.0
2023-03-23 13:00:00,439.18,439.22,438.96,439.22,1915.0,426.9876,427.0264,426.7737,427.0264,1915.0
2023-03-23 13:05:00,439.28,439.84,438.77,439.01,4018.0,427.0848,427.6292,426.5889,426.8223,4018.0
2023-03-23 13:10:00,438.93,438.93,438.3,438.65,3849.0,426.7445,426.7445,426.132,426.4723,3849.0
2023-03-23 13:15:00,438.34,438.34,437.96,437.97,3456.0,426.1709,426.1709,425.8014,425.8111,3456.0
2023-03-23 13:20:00,438.52,438.66,438.14,438.14,7870.0,426.3459,426.482,425.9764,425.9764,7870.0
2023-03-23 13:25:00,438.15,438.28,436.89,437.46,18047.0,425.9862,426.1125,424.7611,425.3153,18047.0
2023-03-23 13:30:00,437.4,438.16,437.4,437.63,1828.0,425.257,425.9959,425.257,425.4806,1828.0
2023-03-23 13:35:00,437.6,438.05,437.56,438.0,2792.0,425.4514,425.8889,425.4125,425.8403,2792.0
2023-03-23 13:40:00,437.89,438.43,437.73,438.43,2183.0,425.7334,426.2584,425.5778,426.2584,2183.0
2023-03-23 13:45:00,438.4,438.42,437.24,437.64,5352.0,426.2292,426.2487,425.1014,425.4903,5352.0
2023-03-23 13:50:00,437.81,437.81,436.95,437.56,3458.0,425.6556,425.6556,424.8195,425.4125,3458.0
2023-03-23 13:55:00,437.33,437.43,436.92,436.93,4323.0,425.1889,425.2861,424.7903,424.8,4323.0
2023-03-23 14:00:00,437.32,437.7,436.87,436.87,6368.0,425.1792,425.5486,424.7417,424.7417,6368.0
2023-03-23 14:05:00,437.02,437.14,436.73,436.74,3580.0,424.8875,425.0042,424.6056,424.6153,3580.0
2023-03-23 14:10:00,436.95,437.14,436.51,437.11,5014.0,424.8195,425.0042,424.3917,424.975,5014.0
2023-03-23 14:15:00,436.88,437.02,436.34,436.54,2715.0,424.7514,424.8875,424.2264,424.4208,2715.0
2023-03-23 14:20:00,436.32,436.47,435.44,435.55,6221.0,424.207,424.3528,423.3514,423.4583,6221.0
2023-03-23 14:25:00,435.24,435.24,434.4,434.4,4713.0,423.1569,423.1569,422.3403,422.3403,4713.0
2023-03-23 14:30:00,434.28,434.64,433.79,434.13,8125.0,422.2236,422.5736,421.7472,422.0778,8125.0
2023-03-23 14:35:00,434.2,434.52,433.62,433.62,6592.0,422.1458,422.4569,421.5819,421.5819,6592.0
2023-03-23 14:40:00,433.67,433.67,432.39,432.39,6243.0,421.6305,421.6305,420.3861,420.3861,6243.0
2023-03-23 14:45:00,432.44,433.3,432.02,433.07,14631.0,420.4347,421.2708,420.0263,421.0472,14631.0
2023-03-23 14:50:00,432.84,433.24,432.3,432.3,3695.0,420.8236,421.2125,420.2986,420.2986,3695.0
2023-03-23 14:55:00,432.31,433.47,431.78,433.47,8427.0,420.3083,421.4361,419.793,421.4361,8427.0
2023-03-23 15:00:00,433.83,437.45,433.82,435.36,43136.0,421.7861,425.3056,421.7764,423.2736,43136.0
2023-03-23 15:05:00,435.55,435.59,433.98,435.03,5572.0,423.4583,423.4972,421.9319,422.9528,5572.0
2023-03-23 15:10:00,435.34,435.43,433.65,434.27,12896.0,423.2542,423.3417,421.6111,422.2139,12896.0
2023-03-23 15:15:00,434.31,434.84,432.8,432.8,16973.0,422.2528,422.768,420.7847,420.7847,16973.0
2023-03-23 15:20:00,432.76,433.55,431.73,433.39,18660.0,420.7458,421.5139,419.7444,421.3583,18660.0
2023-03-23 15:25:00,433.35,433.88,433.01,433.36,21305.0,421.3194,421.8347,420.9888,421.3291,21305.0
2023-03-23 15:30:00,432.99,433.65,432.67,433.65,7046.0,420.9694,421.6111,420.6583,421.6111,7046.0
2023-03-23 15:35:00,433.88,434.59,433.88,434.52,6794.0,421.8347,422.525,421.8347,422.4569,6794.0
2023-03-23 15:40:00,434.36,434.85,434.08,434.67,12725.0,422.3014,422.7778,422.0291,422.6028,12725.0
2023-03-23 15:45:00,434.62,436.06,434.62,435.64,23868.0,422.5542,423.9542,422.5542,423.5458,23868.0
2023-03-23 15:50:00,435.7,437.29,435.63,436.02,39330.0,423.6042,425.15,423.5361,423.9153,39330.0
2023-03-23 15:55:00,435.94,436.12,434.89,434.89,65261.0,423.8375,424.0125,422.8167,422.8167,65261.0
2023-03-24 09:30:00,431.52,432.09,430.13,430.71,35383.0,419.5402,420.0944,418.1888,418.7527,35383.0
2023-03-24 09:35:00,430.48,431.1,430.48,430.74,2774.0,418.5291,419.1319,418.5291,418.7819,2774.0
2023-03-24 09:40:00,430.77,431.04,429.69,430.22,4978.0,418.811,419.0735,417.761,418.2763,4978.0
2023-03-24 09:45:00,429.97,429.97,428.3,429.11,14846.0,418.0332,418.0332,416.4096,417.1971,14846.0
2023-03-24 09:50:00,429.48,430.67,429.23,430.24,7109.0,417.5568,418.7138,417.3138,418.2957,7109.0
2023-03-24 09:55:00,430.7,431.21,430.7,430.95,4081.0,418.743,419.2388,418.743,418.986,4081.0
2023-03-24 10:00:00,431.68,432.42,431.5,431.5,5250.0,419.6958,420.4152,419.5208,419.5208,5250.0
2023-03-24 10:05:00,431.51,432.44,431.39,431.59,4235.0,419.5305,420.4347,419.4138,419.6083,4235.0
2023-03-24 10:10:00,431.67,433.14,431.44,432.41,11358.0,419.686,421.1152,419.4624,420.4055,11358.0
2023-03-24 10:15:00,432.27,432.27,430.67,430.82,6270.0,420.2694,420.2694,418.7138,418.8596,6270.0
2023-03-24 10:20:00,430.99,431.19,429.87,431.19,24467.0,419.0249,419.2194,417.936,419.2194,24467.0
2023-03-24 10:25:00,431.32,433.92,431.32,433.71,20239.0,419.3458,421.8736,419.3458,421.6694,20239.0
2023-03-24 10:30:00,433.77,434.29,433.29,433.46,10388.0,421.7277,422.2333,421.2611,421.4264,10388.0
2023-03-24 10:35:00,432.87,432.87,432.35,432.44,4303.0,420.8527,420.8527,420.3472,420.4347,4303.0
2023-03-24 10:40:00,432.32,432.32,430.98,431.03,8430.0,420.318,420.318,419.0152,419.0638,8430.0
2023-03-24 10:45:00,431.14,431.49,430.74,431.06,11652.0,419.1708,419.511,418.7819,419.093,11652.0
2023-03-24 10:50:00,431.01,431.38,430.93,431.22,1423.0,419.0444,419.4041,418.9666,419.2485,1423.0
2023-03-24 10:55:00,430.97,431.81,430.96,431.33,3600.0,419.0055,419.8222,418.9958,419.3555,3600.0
2023-03-24 11:00:00,431.47,431.84,430.8,431.64,7614.0,419.4916,419.8513,418.8402,419.6569,7614.0
2023-03-24 11:05:00,431.78,431.99,430.78,430.86,6789.0,419.793,419.9972,418.8208,418.8985,6789.0
2023-03-24 11:10:00,430.59,430.59,429.78,429.97,8301.0,418.636,418.636,417.8485,418.0332,8301.0
2023-03-24 11:15:00,429.99,430.65,429.99,430.54,2771.0,418.0527,418.6944,418.0527,418.5874,2771.0
2023-03-24 11:20:00,430.19,431.04,430.19,430.95,2395.0,418.2471,419.0735,418.2471,418.986,2395.0
2023-03-24 11:25:00,431.01,431.77,431.01,431.36,3434.0,419.0444,419.7833,419.0444,419.3847,3434.0
2023-03-24 11:30:00,431.19,431.48,430.97,431.45,6015.0,419.2194,419.5013,419.0055,419.4722,6015.0
2023-03-24 11:35:00,431.56,431.97,431.56,431.56,6292.0,419.5791,419.9777,419.5791,419.5791,6292.0
2023-03-24 11:40:00,431.69,432.37,431.69,432.27,3729.0,419.7055,420.3666,419.7055,420.2694,3729.0
2023-03-24 11:45:00,432.58,434.43,432.58,433.84,12786.0,420.5708,422.3694,420.5708,421.7958,12786.0
2023-03-24 11:50:00,433.44,433.59,433.37,433.52,2181.0,421.4069,421.5527,421.3389,421.4847,2181.0
2023-03-24 11:55:00,433.5,434.7,433.39,434.7,8304.0,421.4652,422.6319,421.3583,422.6319,8304.0
2023-03-24 12:00:00,434.69,435.73,434.51,434.75,25857.0,422.6222,423.6333,422.4472,422.6805,25857.0
2023-03-24 12:05:00,434.65,434.77,434.05,434.06,3589.0,422.5833,422.7,422.0,422.0097,3589.0
2023-03-24 12:10:00,434.09,434.42,434.03,434.03,5391.0,422.0389,422.3597,421.9805,421.9805,5391.0
2023-03-24 12:15:00,434.21,434.21,433.47,433.47,2186.0,422.1555,422.1555,421.4361,421.4361,2186.0
2023-03-24 12:20:00,433.89,433.95,433.44,433.75,2520.0,421.8444,421.9028,421.4069,421.7083,2520.0
2023-03-24 12:25:00,433.95,433.95,433.64,433.88,2536.0,421.9028,421.9028,421.6014,421.8347,2536.0
2023-03-24 12:30:00,434.27,434.28,433.74,433.91,1209.0,422.2139,422.2236,421.6986,421.8639,1209.0
2023-03-24 12:35:00,434.38,434.75,434.37,434.56,3165.0,422.3208,422.6805,422.3111,422.4958,3165.0
2023-03-24 12:40:00,434.74,435.06,434.38,434.99,1869.0,422.6708,422.9819,422.3208,422.9139,1869.0
2023-03-24 12:45:00,435.06,435.94,435.06,435.59,4032.0,422.9819,423.8375,422.9819,423.4972,4032.0
2023-03-24 12:50:00,435.96,435.96,435.27,435.29,8790.0,423.857,423.857,423.1861,423.2056,8790.0
2023-03-24 12:55:00,435.24,436.05,435.24,435.54,10623.0,423.1569,423.9445,423.1569,423.4486,10623.0
2023-03-24 13:00:00,435.92,435.92,435.36,435.49,9013.0,423.8181,423.8181,423.2736,423.4,9013.0
2023-03-24 13:05:00,435.64,435.93,435.24,435.37,17257.0,423.5458,423.8278,423.1569,423.2833,17257.0
2023-03-24 13:10:00,435.33,435.43,435.01,435.25,12938.0,423.2444,423.3417,422.9333,423.1667,12938.0
2023-03-24 13:15:00,435.29,435.5,434.74,434.93,12610.0,423.2056,423.4097,422.6708,422.8555,12610.0
2023-03-24 13:20:00,434.93,435.48,434.87,435.19,10165.0,422.8555,423.3903,422.7972,423.1083,10165.0
2023-03-24 13:25:00,435.25,436.45,435.25,435.63,25082.0,423.1667,424.3333,423.1667,423.5361,25082.0
2023-03-24 13:30:00,435.92,436.15,435.67,436.06,1644.0,423.8181,424.0417,423.575,423.9542,1644.0
2023-03-24 13:35:00,435.94,436.52,435.94,436.15,3210.0,423.8375,424.4014,423.8375,424.0417,3210.0
2023-03-24 13:40:00,436.49,436.49,435.81,435.9,9760.0,424.3722,424.3722,423.7111,423.7986,9760.0
2023-03-24 13:45:00,435.81,435.81,435.79,435.79,200.0,423.7111,423.7111,423.6917,423.6917,200.0
2023-03-24 13:50:00,435.51,435.51,435.18,435.24,985.0,423.4194,423.4194,423.0986,423.1569,985.0
2023-03-24 13:55:00,435.27,435.86,435.27,435.85,1483.0,423.1861,423.7597,423.1861,423.75,1483.0
2023-03-24 14:00:00,435.91,436.11,435.9,436.1,1047.0,423.8083,424.0028,423.7986,423.9931,1047.0
2023-03-24 14:05:00,435.85,436.44,435.79,436.44,4700.0,423.75,424.3236,423.6917,424.3236,4700.0
2023-03-24 14:10:00,436.53,436.82,436.53,436.68,1800.0,424.4111,424.6931,424.4111,424.557,1800.0
2023-03-24 14:15:00,436.62,437.15,436.43,436.66,3331.0,424.4986,425.0139,424.3139,424.5375,3331.0
2023-03-24 14:20:00,436.83,436.91,436.48,436.57,6754.0,424.7028,424.7806,424.3625,424.45,6754.0
2023-03-24 14:25:00,436.24,436.41,436.22,436.24,1699.0,424.1292,424.2945,424.1097,424.1292,1699.0
2023-03-24 14:30:00,436.46,437.48,436.45,437.16,8381.0,424.3431,425.3348,424.3333,425.0236,8381.0
2023-03-24 14:35:00,436.74,437.24,436.74,437.24,800.0,424.6153,425.1014,424.6153,425.1014,800.0
2023-03-24 14:40:00,437.31,437.56,437.0,437.5,6072.0,425.1695,425.4125,424.8681,425.3542,6072.0
2023-03-24 14:45:00,437.61,437.72,437.28,437.39,4163.0,425.4611,425.5681,425.1403,425.2473,4163.0
2023-03-24 14:50:00,437.24,437.33,437.0,437.14,1536.0,425.1014,425.1889,424.8681,425.0042,1536.0
2023-03-24 14:55:00,437.08,437.32,437.02,437.14,8607.0,424.9459,425.1792,424.8875,425.0042,8607.0
2023-03-24 15:00:00,437.08,437.1,436.61,436.83,2744.0,424.9459,424.9653,424.4889,424.7028,2744.0
2023-03-24 15:05:00,436.82,436.93,436.68,436.87,1094.0,424.6931,424.8,424.557,424.7417,1094.0
2023-03-24 15:10:00,436.88,437.15,436.74,436.79,2314.0,424.7514,425.0139,424.6153,424.6639,2314.0
2023-03-24 15:15:00,436.78,437.86,436.78,437.86,3600.0,424.6542,425.7042,424.6542,425.7042,3600.0
2023-03-24 15:20:00,437.87,438.62,437.8,438.2,10397.0,425.7139,426.4431,425.6459,426.0348,10397.0
2023-03-24 15:25:00,438.07,438.61,438.01,438.52,960.0,425.9084,426.4334,425.85,426.3459,960.0
2023-03-24 15:30:00,438.5,438.75,437.92,437.98,1751.0,426.3264,426.5695,425.7625,425.8209,1751.0
2023-03-24 15:35:00,438.35,438.79,438.12,438.12,5688.0,426.1806,426.6084,425.957,425.957,5688.0
2023-03-24 15:40:00,438.23,438.5,438.01,438.11,5230.0,426.0639,426.3264,425.85,425.9473,5230.0
2023-03-24 15:45:00,438.16,438.33,437.41,437.74,6839.0,425.9959,426.1612,425.2667,425.5875,6839.0
2023-03-24 15:50:00,437.66,437.86,437.25,437.44,11931.0,425.5098,425.7042,425.1111,425.2959,11931.0
2023-03-24 15:55:00,437.46,438.61,437.04,438.51,48304.0,425.3153,426.4334,424.907,426.3362,48304.0
2023-03-27 09:30:00,443.37,444.02,442.87,443.17,24594.0,431.0612,431.6932,430.5751,430.8668,24594.0
2023-03-27 09:35:00,443.13,443.37,441.42,441.42,18250.0,430.8279,431.0612,429.1654,429.1654,18250.0
2023-03-27 09:40:00,441.88,442.64,441.5,442.29,7674.0,429.6126,430.3515,429.2432,430.0112,7674.0
2023-03-27 09:45:00,442.61,443.58,442.58,443.22,5482.0,430.3223,431.2654,430.2932,430.9154,5482.0
2023-03-27 09:50:00,443.09,443.36,441.99,442.0,9965.0,430.789,431.0515,429.7195,429.7293,9965.0
2023-03-27 09:55:00,442.09,442.54,441.31,442.05,18819.0,429.8168,430.2543,429.0584,429.7779,18819.0
2023-03-27 10:00:00,442.05,442.08,441.67,442.07,8075.0,429.7779,429.807,429.4084,429.7973,8075.0
2023-03-27 10:05:00,442.04,442.04,441.21,441.29,23579.0,429.7682,429.7682,428.9612,429.039,23579.0
2023-03-27 10:10:00,441.51,442.37,441.49,441.74,9335.0,429.2529,430.089,429.2334,429.4765,9335.0
2023-03-27 10:15:00,442.09,442.73,441.25,441.97,16408.0,429.8168,430.439,429.0001,429.7001,16408.0
2023-03-27 10:20:00,441.84,442.23,441.68,441.69,5091.0,429.5737,429.9529,429.4182,429.4279,5091.0
2023-03-27 10:25:00,441.61,441.61,440.87,441.14,6046.0,429.3501,429.3501,428.6306,428.8931,6046.0
2023-03-27 10:30:00,440.92,441.02,440.54,440.65,11362.0,428.6793,428.7765,428.3098,428.4167,11362.0
2023-03-27 10:35:00,440.68,441.04,440.19,440.86,5206.0,428.4459,428.7959,427.9695,428.6209,5206.0
2023-03-27 10:40:00,440.95,441.13,440.19,440.5,23956.0,428.7084,428.8834,427.9695,428.2709,23956.0
2023-03-27 10:45:00,440.05,441.23,440.03,440.75,9290.0,427.8334,428.9806,427.814,428.514,9290.0
2023-03-27 10:50:00,440.94,441.33,440.87,441.2,3802.0,428.6987,429.0779,428.6306,428.9515,3802.0
2023-03-27 10:55:00,441.03,441.23,440.13,440.25,11530.0,428.7862,428.9806,427.9112,428.0279,11530.0
2023-03-27 11:00:00,440.22,440.54,439.98,440.23,6319.0,427.9987,428.3098,427.7653,428.0084,6319.0
2023-03-27 11:05:00,440.14,440.5,439.93,440.14,13958.0,427.9209,428.2709,427.7167,427.9209,13958.0
2023-03-27 11:10:00,440.16,440.43,439.89,440.33,1500.0,427.9404,428.2029,427.6778,428.1056,1500.0
2023-03-27 11:15:00,440.26,440.26,439.54,439.61,9604.0,428.0376,428.0376,427.3376,427.4056,9604.0
2023-03-27 11:20:00,439.67,440.38,439.67,440.11,2921.0,427.464,428.1542,427.464,427.8917,2921.0
2023-03-27 11:25:00,440.18,440.78,440.17,440.67,7089.0,427.9598,428.5431,427.9501,428.4362,7089.0
2023-03-27 11:30:00,440.71,441.0,440.68,440.89,9945.0,428.4751,428.757,428.4459,428.6501,9945.0
2023-03-27 11:35:00,440.95,441.19,440.71,441.15,8199.0,428.7084,428.9418,428.4751,428.9029,8199.0
2023-03-27 11:40:00,441.03,441.05,440.69,440.98,1401.0,428.7862,428.8056,428.4556,428.7376,1401.0
2023-03-27 11:45:00,440.74,441.16,440.66,441.16,941.0,428.5042,428.9126,428.4265,428.9126,941.0
2023-03-27 11:50:00,441.07,441.2,440.43,440.73,2800.0,428.8251,428.9515,428.2029,428.4945,2800.0
2023-03-27 11:55:00,440.59,441.0,440.16,441.0,1500.0,428.3584,428.757,427.9404,428.757,1500.0
2023-03-27 12:00:00,440.76,441.65,440.76,441.62,1584.0,428.5237,429.389,428.5237,429.3598,1584.0
2023-03-27 12:05:00,441.5,441.5,440.63,440.89,7968.0,429.2432,429.2432,428.3973,428.6501,7968.0
2023-03-27 12:10:00,441.05,441.31,440.94,441.27,3535.0,428.8056,429.0584,428.6987,429.0195,3535.0
2023-03-27 12:15:00,441.44,442.39,441.44,442.34,6848.0,429.1848,430.1084,429.1848,430.0598,6848.0
2023-03-27 12:20:00,442.34,442.58,442.31,442.58,3639.0,430.0598,430.2932,430.0307,430.2932,3639.0
2023-03-27 12:25:00,442.47,442.47,441.97,442.28,8441.0,430.1862,430.1862,429.7001,430.0015,8441.0
2023-03-27 12:30:00,442.44,442.46,442.25,442.39,854.0,430.1571,430.1765,429.9723,430.1084,854.0
2023-03-27 12:35:00,442.28,442.69,442.11,442.29,6637.0,430.0015,430.4001,429.8362,430.0112,6637.0
2023-03-27 12:40:00,442.25,442.34,442.13,442.21,1786.0,429.9723,430.0598,429.8557,429.9334,1786.0
2023-03-27 12:45:00,442.58,442.71,442.15,442.63,4166.0,430.2932,430.4196,429.8751,430.3418,4166.0
2023-03-27 12:50:00,442.8,442.8,442.62,442.63,1435.0,430.5071,430.5071,430.3321,430.3418,1435.0
2023-03-27 12:55:00,442.81,442.95,442.57,442.76,5433.0,430.5168,430.6529,430.2834,430.4682,5433.0
2023-03-27 13:00:00,442.84,443.57,442.84,443.57,5376.0,430.5459,431.2557,430.5459,431.2557,5376.0
2023-03-27 13:05:00,443.4,443.46,443.0,443.03,3552.0,431.0904,431.1487,430.7015,430.7307,3552.0
2023-03-27 13:10:00,442.98,442.98,442.68,442.8,1000.0,430.6821,430.6821,430.3904,430.5071,1000.0
2023-03-27 13:15:00,442.7,442.82,442.48,442.75,2996.0,430.4098,430.5265,430.1959,430.4584,2996.0
2023-03-27 13:20:00,443.2,443.78,443.15,443.44,6904.0,430.896,431.4599,430.8473,431.1293,6904.0
2023-03-27 13:25:00,443.46,443.51,443.35,443.48,1491.0,431.1487,431.1973,431.0418,431.1682,1491.0
2023-03-27 13:30:00,443.78,443.87,443.34,443.63,6608.0,431.4599,431.5474,431.0321,431.314,6608.0
2023-03-27 13:35:00,443.59,443.7,443.46,443.63,4011.0,431.2751,431.3821,431.1487,431.314,4011.0
2023-03-27 13:40:00,444.08,444.15,443.9,443.92,3409.0,431.7515,431.8196,431.5765,431.596,3409.0
2023-03-27 13:45:00,444.09,444.37,444.06,444.27,1000.0,431.7612,432.0335,431.7321,431.9362,1000.0
2023-03-27 13:50:00,444.21,444.21,443.61,443.61,4507.0,431.8779,431.8779,431.2946,431.2946,4507.0
2023-03-27 13:55:00,443.68,444.02,443.62,443.66,4879.0,431.3626,431.6932,431.3043,431.3432,4879.0
2023-03-27 14:00:00,443.64,443.64,443.31,443.41,1700.0,431.3237,431.3237,431.0029,431.1001,1700.0
2023-03-27 14:05:00,443.22,443.42,443.19,443.26,4944.0,430.9154,431.1098,430.8862,430.9543,4944.0
2023-03-27 14:10:00,443.25,443.32,443.23,443.32,1300.0,430.9446,431.0126,430.9251,431.0126,1300.0
2023-03-27 14:15:00,443.41,443.53,443.28,443.32,1863.0,431.1001,431.2168,430.9737,431.0126,1863.0
2023-03-27 14:20:00,443.48,443.93,443.48,443.83,827.0,431.1682,431.6057,431.1682,431.5085,827.0
2023-03-27 14:25:00,443.89,444.2,443.89,444.01,3496.0,431.5668,431.8682,431.5668,431.6835,3496.0
2023-03-27 14:30:00,444.16,444.34,444.16,444.26,3639.0,431.8293,432.0043,431.8293,431.9265,3639.0
2023-03-27 14:35:00,444.25,444.84,444.19,444.58,1955.0,431.9168,432.4904,431.8585,432.2376,1955.0
2023-03-27 14:40:00,444.6,444.69,444.51,444.55,2162.0,432.2571,432.3446,432.1696,432.2085,2162.0
2023-03-27 14:45:00,444.5,444.72,444.4,444.66,1145.0,432.1599,432.3738,432.0626,432.3154,1145.0
2023-03-27 14:50:00,444.57,444.61,444.37,444.41,2969.0,432.2279,432.2668,432.0335,432.0724,2969.0
2023-03-27 14:55:00,444.51,444.76,444.39,444.64,10266.0,432.1696,432.4126,432.0529,432.296,10266.0
2023-03-27 15:00:00,444.57,445.04,444.36,444.46,7679.0,432.2279,432.6849,432.0238,432.121,7679.0
2023-03-27 15:05:00,444.37,444.38,444.02,444.18,6256.0,432.0335,432.0432,431.6932,431.8487,6256.0
2023-03-27 15:10:00,444.13,444.36,444.03,444.09,4169.0,431.8001,432.0238,431.7029,431.7612,4169.0
2023-03-27 15:15:00,444.21,444.43,444.05,444.05,4417.0,431.8779,432.0918,431.7224,431.7224,4417.0
2023-03-27 15:20:00,444.12,444.36,443.77,444.29,9442.0,431.7904,432.0238,431.4501,431.9557,9442.0
2023-03-27 15:25:00,444.38,444.77,444.22,444.39,8297.0,432.0432,432.4224,431.8876,432.0529,8297.0
2023-03-27 15:30:00,444.59,444.63,444.09,444.42,4402.0,432.2474,432.2863,431.7612,432.0821,4402.0
2023-03-27 15:35:00,444.16,444.16,443.34,443.76,4748.0,431.8293,431.8293,431.0321,431.4404,4748.0
2023-03-27 15:40:00,443.7,443.94,443.52,443.7,2095.0,431.3821,431.6154,431.2071,431.3821,2095.0
2023-03-27 15:45:00,443.63,443.69,442.94,443.07,2918.0,431.314,431.3724,430.6432,430.7696,2918.0
2023-03-27 15:50:00,442.99,443.5,442.52,443.25,10084.0,430.6918,431.1876,430.2348,430.9446,10084.0
2023-03-27 15:55:00,443.31,443.34,442.19,442.83,73027.0,431.0029,431.0321,429.914,430.5362,73027.0
2023-03-28 09:30:00,441.23,442.32,441.23,442.32,14640.0,428.9806,430.0404,428.9806,430.0404,14640.0
2023-03-28 09:35:00,442.29,443.96,442.14,443.96,15112.0,430.0112,431.6349,429.8654,431.6349,15112.0
2023-03-28 09:40:00,443.92,444.3,443.72,444.24,6230.0,431.596,431.9654,431.4015,431.9071,6230.0
2023-03-28 09:45:00,444.39,444.63,443.81,444.2,5694.0,432.0529,432.2863,431.489,431.8682,5694.0
2023-03-28 09:50:00,444.37,444.56,443.99,444.56,5702.0,432.0335,432.2182,431.664,432.2182,5702.0
2023-03-28 09:55:00,444.62,444.73,444.0,444.22,7644.0,432.2765,432.3835,431.6737,431.8876,7644.0
2023-03-28 10:00:00,443.87,444.23,443.61,444.11,2800.0,431.5474,431.8974,431.2946,431.7807,2800.0
2023-03-28 10:05:00,444.51,445.1,444.2,444.99,8761.0,432.1696,432.7432,431.8682,432.6363,8761.0
2023-03-28 10:10:00,444.95,445.39,444.95,445.35,13791.0,432.5974,433.0252,432.5974,432.9863,13791.0
2023-03-28 10:15:00,445.27,445.47,445.1,445.11,8393.0,432.9085,433.1029,432.7432,432.7529,8393.0
2023-03-28 10:20:00,445.23,445.23,444.59,444.59,4941.0,432.8696,432.8696,432.2474,432.2474,4941.0
2023-03-28 10:25:00,444.57,444.69,444.14,444.54,4000.0,432.2279,432.3446,431.8099,432.1988,4000.0
2023-03-28 10:30:00,444.77,444.79,442.67,442.82,29278.0,432.4224,432.4418,430.3807,430.5265,29278.0
2023-03-28 10:35:00,442.95,443.65,442.95,443.65,5259.0,430.6529,431.3335,430.6529,431.3335,5259.0
2023-03-28 10:40:00,443.67,443.67,443.31,443.52,2110.0,431.3529,431.3529,431.0029,431.2071,2110.0
2023-03-28 10:45:00,443.9,444.1,443.78,443.96,6603.0,431.5765,431.771,431.4599,431.6349,6603.0
2023-03-28 10:50:00,444.02,444.02,443.67,443.67,700.0,431.6932,431.6932,431.3529,431.3529,700.0
2023-03-28 10:55:00,443.35,443.81,443.19,443.36,2917.0,431.0418,431.489,430.8862,431.0515,2917.0
2023-03-28 11:00:00,443.37,444.09,443.37,443.83,2800.0,431.0612,431.7612,431.0612,431.5085,2800.0
2023-03-28 11:05:00,443.98,444.23,443.83,443.83,1300.0,431.6543,431.8974,431.5085,431.5085,1300.0
2023-03-28 11:10:00,443.59,443.72,443.53,443.71,2200.0,431.2751,431.4015,431.2168,431.3918,2200.0
2023-03-28 11:15:00,443.76,444.02,443.76,443.84,2967.0,431.4404,431.6932,431.4404,431.5182,2967.0
2023-03-28 11:20:00,443.82,444.18,443.77,444.06,1564.0,431.4987,431.8487,431.4501,431.7321,1564.0
2023-03-28 11:25:00,444.14,444.17,443.92,444.03,2126.0,431.8099,431.839,431.596,431.7029,2126.0
2023-03-28 11:30:00,444.11,444.26,443.93,444.04,1075.0,431.7807,431.9265,431.6057,431.7126,1075.0
2023-03-28 11:35:00,444.0,444.57,444.0,444.54,2225.0,431.6737,432.2279,431.6737,432.1988,2225.0
2023-03-28 11:40:00,444.69,444.75,444.09,444.09,1200.0,432.3446,432.4029,431.7612,431.7612,1200.0
2023-03-28 11:45:00,444.24,444.41,443.94,443.94,2705.0,431.9071,432.0724,431.6154,431.6154,2705.0
2023-03-28 11:50:00,444.1,444.31,444.1,444.19,400.0,431.771,431.9751,431.771,431.8585,400.0
2023-03-28 11:55:00,444.12,444.4,444.12,444.4,2222.0,431.7904,432.0626,431.7904,432.0626,2222.0
2023-03-28 12:00:00,444.42,444.47,444.29,444.35,1340.0,432.0821,432.1307,431.9557,432.014,1340.0
2023-03-28 12:05:00,444.4,444.4,444.1,444.25,3818.0,432.0626,432.0626,431.771,431.9168,3818.0
2023-03-28 12:10:00,444.24,444.31,444.03,444.24,700.0,431.9071,431.9751,431.7029,431.9071,700.0
2023-03-28 12:15:00,444.2,444.2,443.73,443.81,1826.0,431.8682,431.8682,431.4112,431.489,1826.0
2023-03-28 12:20:00,443.89,444.15,443.81,443.98,2622.0,431.5668,431.8196,431.489,431.6543,2622.0
2023-03-28 12:25:00,443.87,443.87,443.87,443.87,100.0,431.5474,431.5474,431.5474,431.5474,100.0
2023-03-28 12:30:00,443.77,443.77,443.74,443.74,200.0,431.4501,431.4501,431.421,431.421,200.0
2023-03-28 12:35:00,443.87,444.04,443.86,444.04,600.0,431.5474,431.7126,431.5376,431.7126,600.0
2023-03-28 12:40:00,444.01,444.13,444.01,444.13,300.0,431.6835,431.8001,431.6835,431.8001,300.0
2023-03-28 12:45:00,444.18,444.35,444.09,444.27,651.0,431.8487,432.014,431.7612,431.9362,651.0
2023-03-28 12:50:00,444.18,444.18,444.17,444.18,255.0,431.8487,431.8487,431.839,431.8487,255.0
2023-03-28 12:55:00,443.94,444.0,443.75,443.82,578.0,431.6154,431.6737,431.4307,431.4987,578.0
2023-03-28 13:00:00,443.97,443.97,443.52,443.52,2342.0,431.6446,431.6446,431.2071,431.2071,2342.0
2023-03-28 13:05:00,443.38,443.55,443.09,443.1,2688.0,431.071,431.2362,430.789,430.7987,2688.0
2023-03-28 13:10:00,443.28,443.38,442.98,443.16,1071.0,430.9737,431.071,430.6821,430.8571,1071.0
2023-03-28 13:15:00,442.96,443.13,442.8,443.13,901.0,430.6626,430.8279,430.5071,430.8279,901.0
2023-03-28 13:20:00,442.98,442.98,442.8,442.8,1200.0,430.6821,430.6821,430.5071,430.5071,1200.0
2023-03-28 13:25:00,442.74,442.79,442.63,442.79,1654.0,430.4487,430.4973,430.3418,430.4973,1654.0
2023-03-28 13:30:00,442.67,442.88,442.14,442.14,5159.0,430.3807,430.5848,429.8654,429.8654,5159.0
2023-03-28 13:35:00,442.12,442.19,442.12,442.14,1857.0,429.8459,429.914,429.8459,429.8654,1857.0
2023-03-28 13:40:00,442.16,442.17,441.9,441.9,2050.0,429.8848,429.8945,429.632,429.632,2050.0
2023-03-28 13:45:00,441.78,441.93,441.68,441.84,2349.0,429.5154,429.6612,429.4182,429.5737,2349.0
2023-03-28 13:50:00,441.83,441.85,441.56,441.74,1200.0,429.564,429.5834,429.3015,429.4765,1200.0
2023-03-28 13:55:00,441.8,441.82,441.41,441.47,4100.0,429.5348,429.5543,429.1556,429.214,4100.0
2023-03-28 14:00:00,441.54,442.13,441.45,442.0,4329.0,429.282,429.8557,429.1945,429.7293,4329.0
2023-03-28 14:05:00,442.0,442.27,442.0,442.13,6293.0,429.7293,429.9918,429.7293,429.8557,6293.0
2023-03-28 14:10:00,442.13,442.13,441.88,442.05,900.0,429.8557,429.8557,429.6126,429.7779,900.0
2023-03-28 14:15:00,442.16,442.28,441.86,441.89,2773.0,429.8848,430.0015,429.5932,429.6223,2773.0
2023-03-28 14:20:00,442.0,442.27,442.0,442.02,1888.0,429.7293,429.9918,429.7293,429.7487,1888.0
2023-03-28 14:25:00,441.93,442.2,441.93,442.14,2151.0,429.6612,429.9237,429.6612,429.8654,2151.0
2023-03-28 14:30:00,442.23,442.23,441.82,441.93,2200.0,429.9529,429.9529,429.5543,429.6612,2200.0
2023-03-28 14:35:00,441.83,442.2,441.83,442.18,1900.0,429.564,429.9237,429.564,429.9043,1900.0
2023-03-28 14:40:00,442.17,442.59,442.16,442.59,600.0,429.8945,430.3029,429.8848,430.3029,600.0
2023-03-28 14:45:00,442.6,443.04,442.6,442.8,4574.0,430.3126,430.7404,430.3126,430.5071,4574.0
2023-03-28 14:50:00,442.87,443.06,442.87,443.06,1300.0,430.5751,430.7598,430.5751,430.7598,1300.0
2023-03-28 14:55:00,442.96,443.15,442.96,443.13,1600.0,430.6626,430.8473,430.6626,430.8279,1600.0
2023-03-28 15:00:00,443.19,443.42,443.12,443.21,1800.0,430.8862,431.1098,430.8182,430.9057,1800.0
2023-03-28 15:05:00,443.32,443.67,443.25,443.56,2697.0,431.0126,431.3529,430.9446,431.246,2697.0
2023-03-28 15:10:00,443.49,443.49,443.09,443.19,11619.0,431.1779,431.1779,430.789,430.8862,11619.0
2023-03-28 15:15:00,443.17,443.25,442.93,442.99,5367.0,430.8668,430.9446,430.6335,430.6918,5367.0
2023-03-28 15:20:00,443.0,443.09,442.89,442.89,4987.0,430.7015,430.789,430.5946,430.5946,4987.0
2023-03-28 15:25:00,442.98,442.99,442.48,442.66,9563.0,430.6821,430.6918,430.1959,430.3709,9563.0
2023-03-28 15:30:00,442.61,443.19,442.46,443.1,11487.0,430.3223,430.8862,430.1765,430.7987,11487.0
2023-03-28 15:35:00,443.16,443.41,442.87,443.1,12236.0,430.8571,431.1001,430.5751,430.7987,12236.0
2023-03-28 15:40:00,443.08,443.22,443.05,443.13,2438.0,430.7793,430.9154,430.7501,430.8279,2438.0
2023-03-28 15:45:00,443.05,443.24,442.86,443.17,3716.0,430.7501,430.9348,430.5654,430.8668,3716.0
2023-03-28 15:50:00,443.25,444.16,443.25,443.8,22204.0,430.9446,431.8293,430.9446,431.4793,22204.0
2023-03-28 15:55:00,443.85,443.85,443.46,443.72,95546.0,431.5279,431.5279,431.1487,431.4015,95546.0
2023-03-29 09:30:00,447.45,448.36,446.7,447.17,82913.0,435.028,435.9127,434.2988,434.7557,82913.0
2023-03-29 09:35:00,447.22,447.72,446.91,447.72,14061.0,434.8044,435.2905,434.503,435.2905,14061.0
2023-03-29 09:40:00,447.78,448.59,447.66,448.33,7173.0,435.3488,436.1363,435.2321,435.8835,7173.0
2023-03-29 09:45:00,448.35,448.52,447.56,447.56,24769.0,435.903,436.0683,435.1349,435.1349,24769.0
2023-03-29 09:50:00,447.23,448.46,447.23,447.99,25102.0,434.8141,436.0099,434.8141,435.553,25102.0
2023-03-29 09:55:00,447.94,448.04,447.52,447.67,2386.0,435.5044,435.6016,435.096,435.2419,2386.0
2023-03-29 10:00:00,447.86,448.35,447.56,448.3,10937.0,435.4266,435.903,435.1349,435.8544,10937.0
2023-03-29 10:05:00,448.13,448.4,447.56,447.96,23188.0,435.6891,435.9516,435.1349,435.5238,23188.0
2023-03-29 10:10:00,447.89,448.08,447.2,447.31,6098.0,435.4558,435.6405,434.7849,434.8919,6098.0
2023-03-29 10:15:00,447.23,447.8,447.01,447.72,9394.0,434.8141,435.3683,434.6002,435.2905,9394.0
2023-03-29 10:20:00,447.73,447.78,447.31,447.31,1457.0,435.3002,435.3488,434.8919,434.8919,1457.0
2023-03-29 10:25:00,447.17,447.47,447.05,447.3,3930.0,434.7557,435.0474,434.6391,434.8821,3930.0
2023-03-29 10:30:00,447.57,447.87,447.43,447.57,8142.0,435.1446,435.4363,435.0085,435.1446,8142.0
2023-03-29 10:35:00,447.6,447.71,447.2,447.24,13767.0,435.1738,435.2807,434.7849,434.8238,13767.0
2023-03-29 10:40:00,447.28,447.28,446.68,446.69,15972.0,434.8627,434.8627,434.2793,434.2891,15972.0
2023-03-29 10:45:00,446.69,446.75,445.96,446.09,9373.0,434.2891,434.3474,433.5793,433.7057,9373.0
2023-03-29 10:50:00,446.12,446.46,446.03,446.2,3687.0,433.7349,434.0655,433.6474,433.8127,3687.0
2023-03-29 10:55:00,446.13,446.51,445.54,445.57,5152.0,433.7446,434.1141,433.171,433.2002,5152.0
2023-03-29 11:00:00,445.66,446.28,445.55,446.2,2173.0,433.2877,433.8904,433.1807,433.8127,2173.0
2023-03-29 11:05:00,446.11,446.39,446.1,446.35,1851.0,433.7252,433.9974,433.7154,433.9585,1851.0
2023-03-29 11:10:00,446.19,446.25,446.16,446.16,700.0,433.8029,433.8613,433.7738,433.7738,700.0
2023-03-29 11:15:00,446.4,446.67,446.22,446.22,5615.0,434.0071,434.2696,433.8321,433.8321,5615.0
2023-03-29 11:20:00,446.29,446.75,446.29,446.54,7314.0,433.9002,434.3474,433.9002,434.1432,7314.0
2023-03-29 11:25:00,446.52,446.63,446.42,446.49,3000.0,434.1238,434.2307,434.0266,434.0946,3000.0
2023-03-29 11:30:00,446.56,446.82,446.41,446.7,3387.0,434.1627,434.4155,434.0168,434.2988,3387.0
2023-03-29 11:35:00,446.81,447.08,446.71,446.93,2875.0,434.4057,434.6682,434.3085,434.5224,2875.0
2023-03-29 11:40:00,446.83,446.86,446.71,446.71,1600.0,434.4252,434.4543,434.3085,434.3085,1600.0
2023-03-29 11:45:00,446.86,446.93,446.77,446.91,900.0,434.4543,434.5224,434.3668,434.503,900.0
2023-03-29 11:50:00,446.83,446.91,446.83,446.9,300.0,434.4252,434.503,434.4252,434.4932,300.0
2023-03-29 11:55:00,447.22,447.22,447.09,447.09,417.0,434.8044,434.8044,434.678,434.678,417.0
2023-03-29 12:00:00,447.28,447.34,447.18,447.28,1100.0,434.8627,434.921,434.7655,434.8627,1100.0
2023-03-29 12:05:00,447.18,447.25,446.9,447.01,3798.0,434.7655,434.8335,434.4932,434.6002,3798.0
2023-03-29 12:10:00,447.09,447.44,447.09,447.44,3289.0,434.678,435.0182,434.678,435.0182,3289.0
2023-03-29 12:15:00,447.48,447.64,447.37,447.64,800.0,435.0571,435.2127,434.9502,435.2127,800.0
2023-03-29 12:20:00,447.79,447.79,447.57,447.63,682.0,435.3585,435.3585,435.1446,435.203,682.0
2023-03-29 12:25:00,447.44,447.57,447.37,447.37,2770.0,435.0182,435.1446,434.9502,434.9502,2770.0
2023-03-29 12:30:00,447.37,447.84,447.37,447.38,1747.0,434.9502,435.4071,434.9502,434.9599,1747.0
2023-03-29 12:35:00,447.4,447.48,447.27,447.44,1813.0,434.9794,435.0571,434.853,435.0182,1813.0
2023-03-29 12:40:00,447.39,447.39,447.27,447.29,1100.0,434.9696,434.9696,434.853,434.8724,1100.0
2023-03-29 12:45:00,447.13,447.13,446.9,446.95,1400.0,434.7169,434.7169,434.4932,434.5418,1400.0
2023-03-29 12:50:00,447.07,447.07,446.85,446.86,2232.0,434.6585,434.6585,434.4446,434.4543,2232.0
2023-03-29 12:55:00,446.88,446.89,446.28,446.55,4100.0,434.4738,434.4835,433.8904,434.153,4100.0
2023-03-29 13:00:00,446.51,446.64,446.2,446.64,2612.0,434.1141,434.2405,433.8127,434.2405,2612.0
2023-03-29 13:05:00,446.87,447.2,446.87,447.2,600.0,434.4641,434.7849,434.4641,434.7849,600.0
2023-03-29 13:10:00,447.29,447.32,447.12,447.12,300.0,434.8724,434.9016,434.7071,434.7071,300.0
2023-03-29 13:15:00,447.32,447.38,447.32,447.38,400.0,434.9016,434.9599,434.9016,434.9599,400.0
2023-03-29 13:20:00,447.3,447.3,447.07,447.18,999.0,434.8821,434.8821,434.6585,434.7655,999.0
2023-03-29 13:25:00,447.31,447.5,447.26,447.43,1523.0,434.8919,435.0766,434.8432,435.0085,1523.0
2023-03-29 13:30:00,447.34,447.38,447.18,447.18,1100.0,434.921,434.9599,434.7655,434.7655,1100.0
2023-03-29 13:35:00,447.03,447.06,446.7,446.74,43607.0,434.6196,434.6488,434.2988,434.3377,43607.0
2023-03-29 13:40:00,446.74,447.05,446.74,446.96,3640.0,434.3377,434.6391,434.3377,434.5516,3640.0
2023-03-29 13:45:00,446.97,447.0,446.85,446.85,3050.0,434.5613,434.5905,434.4446,434.4446,3050.0
2023-03-29 13:50:00,446.96,447.1,446.91,447.08,1600.0,434.5516,434.6877,434.503,434.6682,1600.0
2023-03-29 13:55:00,446.97,447.05,446.97,447.03,787.0,434.5613,434.6391,434.5613,434.6196,787.0
2023-03-29 14:00:00,446.96,446.96,446.58,446.77,1504.0,434.5516,434.5516,434.1821,434.3668,1504.0
2023-03-29 14:05:00,446.86,447.42,446.86,447.42,900.0,434.4543,434.9988,434.4543,434.9988,900.0
2023-03-29 14:10:00,447.5,447.5,447.29,447.39,600.0,435.0766,435.0766,434.8724,434.9696,600.0
2023-03-29 14:15:00,447.15,447.15,447.0,447.0,1357.0,434.7363,434.7363,434.5905,434.5905,1357.0
2023-03-29 14:20:00,446.93,447.19,446.93,447.05,2869.0,434.5224,434.7752,434.5224,434.6391,2869.0
2023-03-29 14:25:00,447.17,447.27,447.17,447.27,400.0,434.7557,434.853,434.7557,434.853,400.0
2023-03-29 14:30:00,447.38,447.45,447.38,447.4,1100.0,434.9599,435.028,434.9599,434.9794,1100.0
2023-03-29 14:35:00,447.32,447.62,447.32,447.59,2402.0,434.9016,435.1932,434.9016,435.1641,2402.0
2023-03-29 14:40:00,447.56,447.64,447.56,447.64,479.0,435.1349,435.2127,435.1349,435.2127,479.0
2023-03-29 14:45:00,447.64,448.12,447.58,448.12,2432.0,435.2127,435.6794,435.1544,435.6794,2432.0
2023-03-29 14:50:00,448.16,448.34,447.65,448.34,15101.0,435.7183,435.8933,435.2224,435.8933,15101.0
2023-03-29 14:55:00,448.38,448.42,448.22,448.29,1842.0,435.9321,435.971,435.7766,435.8446,1842.0
2023-03-29 15:00:00,448.29,448.44,447.47,448.03,45891.0,435.8446,435.9905,435.0474,435.5919,45891.0
2023-03-29 15:05:00,447.77,448.07,447.77,447.99,2432.0,435.3391,435.6308,435.3391,435.553,2432.0
2023-03-29 15:10:00,447.93,448.26,447.91,448.14,2772.0,435.4946,435.8155,435.4752,435.6988,2772.0
2023-03-29 15:15:00,448.55,448.96,448.55,448.96,2847.0,436.0974,436.496,436.0974,436.496,2847.0
2023-03-29 15:20:00,448.89,449.12,448.89,448.9,1099.0,436.428,436.6516,436.428,436.4377,1099.0
2023-03-29 15:25:00,448.95,449.07,448.69,449.07,4572.0,436.4863,436.603,436.2335,436.603,4572.0
2023-03-29 15:30:00,448.93,448.97,448.64,448.87,3413.0,436.4669,436.5058,436.1849,436.4085,3413.0
2023-03-29 15:35:00,448.56,448.68,448.48,448.63,2200.0,436.1072,436.2238,436.0294,436.1752,2200.0
2023-03-29 15:40:00,448.6,449.28,448.51,449.22,2655.0,436.146,436.8072,436.0585,436.7488,2655.0
2023-03-29 15:45:00,449.1,449.35,449.06,449.35,7184.0,436.6322,436.8752,436.5933,436.8752,7184.0
2023-03-29 15:50:00,449.35,449.4,448.93,449.19,15062.0,436.8752,436.9238,436.4669,436.7197,15062.0
2023-03-29 15:55:00,448.99,449.14,448.81,449.1,42207.0,436.5252,436.671,436.3502,436.6322,42207.0
2023-03-30 09:30:00,453.0,453.08,451.86,452.23,11984.0,440.4239,440.5017,439.3155,439.6753,11984.0
2023-03-30 09:35:00,452.09,452.87,452.04,452.87,3217.0,439.5392,440.2975,439.4905,440.2975,3217.0
2023-03-30 09:40:00,453.06,453.33,452.99,453.24,3759.0,440.4822,440.7447,440.4142,440.6572,3759.0
2023-03-30 09:45:00,453.18,454.11,453.1,453.77,4496.0,440.5989,441.5031,440.5211,441.1725,4496.0
2023-03-30 09:50:00,453.93,453.93,453.31,453.47,3905.0,441.3281,441.3281,440.7253,440.8808,3905.0
2023-03-30 09:55:00,453.53,454.14,453.31,453.84,2029.0,440.9392,441.5322,440.7253,441.2406,2029.0
2023-03-30 10:00:00,454.15,454.25,453.24,453.24,7071.0,441.542,441.6392,440.6572,440.6572,7071.0
2023-03-30 10:05:00,452.93,453.12,452.61,452.96,9400.0,440.3558,440.5406,440.0447,440.385,9400.0
2023-03-30 10:10:00,452.86,452.9,451.87,452.03,13352.0,440.2878,440.3267,439.3253,439.4808,13352.0
2023-03-30 10:15:00,452.19,452.54,452.19,452.54,9221.0,439.6364,439.9767,439.6364,439.9767,9221.0
2023-03-30 10:20:00,452.59,452.81,452.49,452.61,3137.0,440.0253,440.2392,439.928,440.0447,3137.0
2023-03-30 10:25:00,452.59,453.45,452.5,453.18,20517.0,440.0253,440.8614,439.9378,440.5989,20517.0
2023-03-30 10:30:00,453.26,453.64,452.82,452.87,16848.0,440.6767,441.0461,440.2489,440.2975,16848.0
2023-03-30 10:35:00,452.92,453.28,452.48,453.28,5059.0,440.3461,440.6961,439.9183,440.6961,5059.0
2023-03-30 10:40:00,453.35,453.54,453.32,453.33,1113.0,440.7642,440.9489,440.735,440.7447,1113.0
2023-03-30 10:45:00,453.46,453.63,453.25,453.29,6888.0,440.8711,441.0364,440.6669,440.7058,6888.0
2023-03-30 10:50:00,453.25,453.48,453.04,453.31,5190.0,440.6669,440.8906,440.4628,440.7253,5190.0
2023-03-30 10:55:00,453.38,453.38,452.32,452.5,8937.0,440.7933,440.7933,439.7628,439.9378,8937.0
2023-03-30 11:00:00,452.48,452.67,452.33,452.63,3295.0,439.9183,440.1031,439.7725,440.0642,3295.0
2023-03-30 11:05:00,452.57,452.57,452.41,452.57,807.0,440.0058,440.0058,439.8503,440.0058,807.0
2023-03-30 11:10:00,452.73,453.04,452.11,452.12,19942.0,440.1614,440.4628,439.5586,439.5683,19942.0
2023-03-30 11:15:00,451.95,452.09,451.75,452.06,2950.0,439.403,439.5392,439.2086,439.51,2950.0
2023-03-30 11:20:00,452.46,452.47,452.39,452.47,1734.0,439.8989,439.9086,439.8308,439.9086,1734.0
2023-03-30 11:25:00,452.35,452.4,452.13,452.27,2930.0,439.7919,439.8405,439.578,439.7142,2930.0
2023-03-30 11:30:00,452.28,452.28,451.63,451.63,5725.0,439.7239,439.7239,439.0919,439.0919,5725.0
2023-03-30 11:35:00,451.7,452.03,451.7,451.91,4052.0,439.16,439.4808,439.16,439.3641,4052.0
2023-03-30 11:40:00,451.94,452.04,451.94,452.0,1273.0,439.3933,439.4905,439.3933,439.4517,1273.0
2023-03-30 11:45:00,451.8,451.8,450.9,451.12,7253.0,439.2572,439.2572,438.3822,438.5961,7253.0
2023-03-30 11:50:00,450.93,451.19,450.89,451.19,2393.0,438.4114,438.6641,438.3725,438.6641,2393.0
2023-03-30 11:55:00,451.37,451.37,451.18,451.22,2083.0,438.8391,438.8391,438.6544,438.6933,2083.0
2023-03-30 12:00:00,451.22,451.27,450.79,451.25,3123.0,438.6933,438.7419,438.2752,438.7225,3123.0
2023-03-30 12:05:00,451.12,451.35,451.0,451.3,2468.0,438.5961,438.8197,438.4794,438.7711,2468.0
2023-03-30 12:10:00,451.17,451.27,451.1,451.13,1592.0,438.6447,438.7419,438.5766,438.6058,1592.0
2023-03-30 12:15:00,450.8,450.96,450.54,450.78,2439.0,438.285,438.4405,438.0322,438.2655,2439.0
2023-03-30 12:20:00,450.79,450.89,450.79,450.82,1986.0,438.2752,438.3725,438.2752,438.3044,1986.0
2023-03-30 12:25:00,450.97,450.97,450.95,450.95,1200.0,438.4502,438.4502,438.4308,438.4308,1200.0
2023-03-30 12:30:00,450.67,450.67,450.27,450.42,3920.0,438.1586,438.1586,437.7697,437.9155,3920.0
2023-03-30 12:35:00,450.17,450.17,449.89,450.13,1096.0,437.6725,437.6725,437.4002,437.6336,1096.0
2023-03-30 12:40:00,450.1,450.23,449.83,449.9,6015.0,437.6044,437.7308,437.3419,437.41,6015.0
2023-03-30 12:45:00,450.04,450.06,449.71,450.02,1540.0,437.5461,437.5655,437.2252,437.5266,1540.0
2023-03-30 12:50:00,450.2,450.56,450.2,450.56,500.0,437.7016,438.0516,437.7016,438.0516,500.0
2023-03-30 12:55:00,450.59,450.66,450.24,450.27,2291.0,438.0808,438.1489,437.7405,437.7697,2291.0
2023-03-30 13:00:00,450.3,450.83,450.3,450.83,8201.0,437.7988,438.3141,437.7988,438.3141,8201.0
2023-03-30 13:05:00,450.65,450.65,450.33,450.33,1276.0,438.1391,438.1391,437.828,437.828,1276.0
2023-03-30 13:10:00,450.42,450.45,450.22,450.45,4695.0,437.9155,437.9447,437.7211,437.9447,4695.0
2023-03-30 13:15:00,450.31,450.46,450.22,450.24,2351.0,437.8086,437.9544,437.7211,437.7405,2351.0
2023-03-30 13:20:00,450.29,450.57,449.93,450.09,13767.0,437.7891,438.0614,437.4391,437.5947,13767.0
2023-03-30 13:25:00,449.92,450.02,449.9,449.9,1791.0,437.4294,437.5266,437.41,437.41,1791.0
2023-03-30 13:30:00,449.87,449.88,449.54,449.62,2321.0,437.3808,437.3905,437.0599,437.1377,2321.0
2023-03-30 13:35:00,449.53,449.53,449.22,449.45,2892.0,437.0502,437.0502,436.7488,436.9724,2892.0
2023-03-30 13:40:00,449.42,449.42,449.42,449.42,130.0,436.9433,436.9433,436.9433,436.9433,130.0
2023-03-30 13:45:00,449.27,449.39,449.15,449.38,3300.0,436.7974,436.9141,436.6808,436.9044,3300.0
2023-03-30 13:50:00,449.63,449.63,449.51,449.59,307.0,437.1474,437.1474,437.0308,437.1086,307.0
2023-03-30 13:55:00,449.49,449.84,449.49,449.81,4208.0,437.0113,437.3516,437.0113,437.3224,4208.0
2023-03-30 14:00:00,449.79,450.18,449.79,450.16,2358.0,437.303,437.6822,437.303,437.6627,2358.0
2023-03-30 14:05:00,450.1,450.14,450.06,450.14,1330.0,437.6044,437.6433,437.5655,437.6433,1330.0
2023-03-30 14:10:00,450.13,450.15,449.94,450.05,600.0,437.6336,437.653,437.4488,437.5558,600.0
2023-03-30 14:15:00,450.05,450.3,450.02,450.25,1315.0,437.5558,437.7988,437.5266,437.7502,1315.0
2023-03-30 14:20:00,450.34,450.6,450.29,450.58,6520.0,437.8377,438.0905,437.7891,438.0711,6520.0
2023-03-30 14:25:00,450.63,450.63,450.53,450.56,1153.0,438.1197,438.1197,438.0225,438.0516,1153.0
2023-03-30 14:30:00,450.61,450.73,450.48,450.73,1640.0,438.1002,438.2169,437.9738,438.2169,1640.0
2023-03-30 14:35:00,450.85,450.85,450.09,450.24,16884.0,438.3336,438.3336,437.5947,437.7405,16884.0
2023-03-30 14:40:00,450.3,450.34,449.99,450.02,2314.0,437.7988,437.8377,437.4975,437.5266,2314.0
2023-03-30 14:45:00,450.16,450.3,450.07,450.3,371.0,437.6627,437.7988,437.5752,437.7988,371.0
2023-03-30 14:50:00,450.25,450.26,450.16,450.26,1124.0,437.7502,437.76,437.6627,437.76,1124.0
2023-03-30 14:55:00,450.39,450.39,450.31,450.37,700.0,437.8863,437.8863,437.8086,437.8669,700.0
2023-03-30 15:00:00,450.17,450.38,450.17,450.38,400.0,437.6725,437.8766,437.6725,437.8766,400.0
2023-03-30 15:05:00,450.53,450.53,449.77,449.88,12680.0,438.0225,438.0225,437.2836,437.3905,12680.0
2023-03-30 15:10:00,449.79,450.16,449.77,450.08,2738.0,437.303,437.6627,437.2836,437.585,2738.0
2023-03-30 15:15:00,450.03,450.03,449.86,449.89,1289.0,437.5363,437.5363,437.3711,437.4002,1289.0
2023-03-30 15:20:00,449.89,450.14,449.83,449.83,4887.0,437.4002,437.6433,437.3419,437.3419,4887.0
2023-03-30 15:25:00,450.02,450.33,450.02,450.28,1862.0,437.5266,437.828,437.5266,437.7794,1862.0
2023-03-30 15:30:00,450.05,450.43,450.05,450.22,5197.0,437.5558,437.9252,437.5558,437.7211,5197.0
2023-03-30 15:35:00,449.95,450.68,449.95,450.67,3830.0,437.4586,438.1683,437.4586,438.1586,3830.0
2023-03-30 15:40:00,450.59,450.62,450.31,450.31,2443.0,438.0808,438.11,437.8086,437.8086,2443.0
2023-03-30 15:45:00,450.16,450.2,449.99,450.13,3224.0,437.6627,437.7016,437.4975,437.6336,3224.0
2023-03-30 15:50:00,450.15,450.52,450.15,450.44,13050.0,437.653,438.0127,437.653,437.935,13050.0
2023-03-30 15:55:00,450.43,450.6,450.21,450.52,45293.0,437.9252,438.0905,437.7113,438.0127,45293.0
2023-03-31 09:30:00,453.14,453.86,452.95,453.63,17973.0,440.56,441.26,440.3753,441.0364,17973.0
2023-03-31 09:35:00,453.8,455.24,453.76,455.04,6779.0,441.2017,442.6017,441.1628,442.4073,6779.0
2023-03-31 09:40:00,454.76,454.76,454.36,454.39,2429.0,442.135,442.135,441.7461,441.7753,2429.0
2023-03-31 09:45:00,454.3,454.71,454.2,454.2,1004.0,441.6878,442.0864,441.5906,441.5906,1004.0
2023-03-31 09:50:00,454.24,454.3,453.96,454.01,1600.0,441.6295,441.6878,441.3572,441.4058,1600.0
2023-03-31 09:55:00,454.07,454.25,453.58,453.91,5672.0,441.4642,441.6392,440.9878,441.3086,5672.0
2023-03-31 10:00:00,454.3,454.46,454.08,454.2,2213.0,441.6878,441.8434,441.4739,441.5906,2213.0
2023-03-31 10:05:00,454.83,454.83,454.53,454.65,1729.0,442.2031,442.2031,441.9114,442.0281,1729.0
2023-03-31 10:10:00,454.43,454.61,454.24,454.35,1000.0,441.8142,441.9892,441.6295,441.7364,1000.0
2023-03-31 10:15:00,454.31,454.62,454.17,454.62,895.0,441.6975,441.9989,441.5614,441.9989,895.0
2023-03-31 10:20:00,454.6,454.6,454.6,454.6,999.0,441.9795,441.9795,441.9795,441.9795,999.0
2023-03-31 10:25:00,454.76,455.5,454.65,455.2,3954.0,442.135,442.8545,442.0281,442.5628,3954.0
2023-03-31 10:30:00,455.41,455.5,455.12,455.12,5514.0,442.767,442.8545,442.485,442.485,5514.0
2023-03-31 10:35:00,455.18,455.32,454.61,454.76,8254.0,442.5434,442.6795,441.9892,442.135,8254.0
2023-03-31 10:40:00,454.8,455.0,454.73,454.84,3607.0,442.1739,442.3684,442.1059,442.2128,3607.0
2023-03-31 10:45:00,454.85,455.39,454.78,455.39,773.0,442.2225,442.7475,442.1545,442.7475,773.0
2023-03-31 10:50:00,455.41,455.5,454.95,455.5,6220.0,442.767,442.8545,442.3198,442.8545,6220.0
2023-03-31 10:55:00,455.4,455.92,455.39,455.87,1010.0,442.7573,443.2628,442.7475,443.2142,1010.0
2023-03-31 11:00:00,455.8,456.09,455.8,456.09,886.0,443.1462,443.4281,443.1462,443.4281,886.0
2023-03-31 11:05:00,456.06,456.36,456.04,456.25,710.0,443.3989,443.6906,443.3795,443.5837,710.0
2023-03-31 11:10:00,456.25,456.56,456.25,456.56,1237.0,443.5837,443.8851,443.5837,443.8851,1237.0
2023-03-31 11:15:00,456.72,457.17,456.66,457.05,9677.0,444.0406,444.4781,443.9823,444.3615,9677.0
2023-03-31 11:20:00,457.12,457.55,457.09,457.46,3058.0,444.4295,444.8476,444.4003,444.7601,3058.0
2023-03-31 11:25:00,457.71,457.72,457.44,457.63,10781.0,445.0031,445.0129,444.7406,444.9254,10781.0
2023-03-31 11:30:00,457.16,457.45,457.16,457.27,2791.0,444.4684,444.7503,444.4684,444.5753,2791.0
2023-03-31 11:35:00,457.2,457.33,457.2,457.22,2839.0,444.5073,444.6337,444.5073,444.5267,2839.0
2023-03-31 11:40:00,457.15,457.17,456.95,457.17,1100.0,444.4587,444.4781,444.2642,444.4781,1100.0
2023-03-31 11:45:00,457.25,457.36,457.07,457.07,2590.0,444.5559,444.6628,444.3809,444.3809,2590.0
2023-03-31 11:50:00,457.09,457.25,457.0,457.03,2293.0,444.4003,444.5559,444.3128,444.342,2293.0
2023-03-31 11:55:00,457.03,457.15,456.96,457.04,2800.0,444.342,444.4587,444.274,444.3517,2800.0
2023-03-31 12:00:00,457.11,457.47,457.11,457.42,1650.0,444.4198,444.7698,444.4198,444.7212,1650.0
2023-03-31 12:05:00,457.37,457.51,457.25,457.38,4204.0,444.6726,444.8087,444.5559,444.6823,4204.0
2023-03-31 12:10:00,457.49,457.68,457.49,457.68,2789.0,444.7892,444.974,444.7892,444.974,2789.0
2023-03-31 12:15:00,457.65,457.82,457.63,457.81,2629.0,444.9448,445.1101,444.9254,445.1004,2629.0
2023-03-31 12:20:00,457.91,457.97,457.6,457.81,8108.0,445.1976,445.2559,444.8962,445.1004,8108.0
2023-03-31 12:25:00,457.84,457.94,457.49,457.59,18717.0,445.1295,445.2267,444.7892,444.8865,18717.0
2023-03-31 12:30:00,457.45,457.45,456.61,456.77,4800.0,444.7503,444.7503,443.9337,444.0892,4800.0
2023-03-31 12:35:00,456.92,457.06,456.69,457.0,7190.0,444.2351,444.3712,444.0114,444.3128,7190.0
2023-03-31 12:40:00,457.01,457.37,457.01,457.07,9637.0,444.3226,444.6726,444.3226,444.3809,9637.0
2023-03-31 12:45:00,457.05,457.06,456.83,456.93,5133.0,444.3615,444.3712,444.1476,444.2448,5133.0
2023-03-31 12:50:00,456.81,456.99,456.74,456.74,4134.0,444.1281,444.3031,444.0601,444.0601,4134.0
2023-03-31 12:55:00,456.71,457.04,456.71,457.04,6762.0,444.0309,444.3517,444.0309,444.3517,6762.0
2023-03-31 13:00:00,457.04,457.05,456.7,456.74,3803.0,444.3517,444.3615,444.0212,444.0601,3803.0
2023-03-31 13:05:00,456.72,457.01,456.53,456.83,13606.0,444.0406,444.3226,443.8559,444.1476,13606.0
2023-03-31 13:10:00,456.74,456.77,456.42,456.46,3683.0,444.0601,444.0892,443.7489,443.7878,3683.0
2023-03-31 13:15:00,456.59,456.8,456.47,456.47,11148.0,443.9142,444.1184,443.7976,443.7976,11148.0
2023-03-31 13:20:00,456.42,456.51,456.31,456.47,8521.0,443.7489,443.8364,443.642,443.7976,8521.0
2023-03-31 13:25:00,456.52,456.53,456.29,456.38,3452.0,443.8462,443.8559,443.6226,443.7101,3452.0
2023-03-31 13:30:00,456.32,456.34,456.09,456.09,2253.0,443.6517,443.6712,443.4281,443.4281,2253.0
2023-03-31 13:35:00,455.92,456.13,455.75,456.13,6507.0,443.2628,443.467,443.0975,443.467,6507.0
2023-03-31 13:40:00,456.15,456.25,455.9,455.9,1725.0,443.4864,443.5837,443.2434,443.2434,1725.0
2023-03-31 13:45:00,455.93,455.97,455.78,455.78,4057.0,443.2725,443.3114,443.1267,443.1267,4057.0
2023-03-31 13:50:00,455.8,455.83,455.7,455.74,3538.0,443.1462,443.1753,443.0489,443.0878,3538.0
2023-03-31 13:55:00,455.64,456.11,455.54,456.0,7574.0,442.9906,443.4475,442.8934,443.3406,7574.0
2023-03-31 14:00:00,456.08,456.25,456.08,456.16,2630.0,443.4184,443.5837,443.4184,443.4962,2630.0
2023-03-31 14:05:00,456.16,456.67,456.16,456.58,4370.0,443.4962,443.992,443.4962,443.9045,4370.0
2023-03-31 14:10:00,456.59,456.62,456.42,456.5,4576.0,443.9142,443.9434,443.7489,443.8267,4576.0
2023-03-31 14:15:00,456.5,456.57,456.32,456.44,7371.0,443.8267,443.8948,443.6517,443.7684,7371.0
2023-03-31 14:20:00,456.47,456.56,456.0,456.0,2663.0,443.7976,443.8851,443.3406,443.3406,2663.0
2023-03-31 14:25:00,455.9,456.04,455.72,455.94,4478.0,443.2434,443.3795,443.0684,443.2823,4478.0
2023-03-31 14:30:00,455.93,456.08,455.75,456.0,4191.0,443.2725,443.4184,443.0975,443.3406,4191.0
2023-03-31 14:35:00,455.91,456.04,455.85,455.89,3084.0,443.2531,443.3795,443.1948,443.2337,3084.0
2023-03-31 14:40:00,456.04,456.16,455.87,456.06,2711.0,443.3795,443.4962,443.2142,443.3989,2711.0
2023-03-31 14:45:00,455.98,456.09,455.93,455.93,6046.0,443.3212,443.4281,443.2725,443.2725,6046.0
2023-03-31 14:50:00,456.0,456.13,455.98,456.13,2330.0,443.3406,443.467,443.3212,443.467,2330.0
2023-03-31 14:55:00,456.13,456.16,455.82,456.13,8967.0,443.467,443.4962,443.1656,443.467,8967.0
2023-03-31 15:00:00,456.21,456.95,456.17,456.68,8113.0,443.5448,444.2642,443.5059,444.0017,8113.0
2023-03-31 15:05:00,456.59,456.59,456.23,456.36,7856.0,443.9142,443.9142,443.5642,443.6906,7856.0
2023-03-31 15:10:00,456.53,456.55,456.14,456.32,2850.0,443.8559,443.8753,443.4767,443.6517,2850.0
2023-03-31 15:15:00,456.5,456.78,456.49,456.76,5762.0,443.8267,444.0989,443.817,444.0795,5762.0
2023-03-31 15:20:00,456.88,457.43,456.83,457.43,7634.0,444.1962,444.7309,444.1476,444.7309,7634.0
2023-03-31 15:25:00,457.37,457.55,457.37,457.48,2295.0,444.6726,444.8476,444.6726,444.7795,2295.0
2023-03-31 15:30:00,457.55,457.8,457.11,457.13,6104.0,444.8476,445.0906,444.4198,444.4392,6104.0
2023-03-31 15:35:00,456.95,457.07,456.56,456.62,29137.0,444.2642,444.3809,443.8851,443.9434,29137.0
2023-03-31 15:40:00,456.62,456.87,456.62,456.75,5450.0,443.9434,444.1865,443.9434,444.0698,5450.0
2023-03-31 15:45:00,456.76,457.06,456.48,456.83,10208.0,444.0795,444.3712,443.8073,444.1476,10208.0
2023-03-31 15:50:00,456.88,457.84,456.88,457.8,23743.0,444.1962,445.1295,444.1962,445.0906,23743.0
2023-03-31 15:55:00,457.88,458.61,457.88,458.35,81799.0,445.1684,445.8781,445.1684,445.6254,81799.0
2023-04-03 09:30:00,458.67,460.15,458.67,459.55,98837.0,445.9365,447.3754,445.9365,446.792,98837.0
2023-04-03 09:35:00,459.59,460.27,459.59,459.86,21202.0,446.8309,447.4921,446.8309,447.0934,21202.0
2023-04-03 09:40:00,459.94,460.08,459.11,459.21,21153.0,447.1712,447.3073,446.3643,446.4615,21153.0
2023-04-03 09:45:00,459.15,460.07,459.15,459.85,18854.0,446.4032,447.2976,446.4032,447.0837,18854.0
2023-04-03 09:50:00,459.87,460.23,459.42,460.18,18283.0,447.1032,447.4532,446.6657,447.4046,18283.0
2023-04-03 09:55:00,459.69,459.74,459.11,459.34,12249.0,446.9282,446.9768,446.3643,446.5879,12249.0
2023-04-03 10:00:00,459.48,460.17,459.19,459.74,22527.0,446.724,447.3948,446.442,446.9768,22527.0
2023-04-03 10:05:00,459.69,460.13,459.27,460.02,20280.0,446.9282,447.3559,446.5198,447.249,20280.0
2023-04-03 10:10:00,459.87,459.87,459.47,459.85,13944.0,447.1032,447.1032,446.7143,447.0837,13944.0
2023-04-03 10:15:00,459.96,460.25,459.79,460.24,9103.0,447.1907,447.4726,447.0254,447.4629,9103.0
2023-04-03 10:20:00,460.3,460.64,460.15,460.16,7955.0,447.5212,447.8518,447.3754,447.3851,7955.0
2023-04-03 10:25:00,460.22,460.73,460.09,460.68,15818.0,447.4434,447.9393,447.3171,447.8907,15818.0
2023-04-03 10:30:00,460.78,460.89,459.81,459.87,5702.0,447.9879,448.0948,447.0448,447.1032,5702.0
2023-04-03 10:35:00,459.96,459.96,458.51,458.56,7732.0,447.1907,447.1907,445.7809,445.8295,7732.0
2023-04-03 10:40:00,458.59,458.59,458.16,458.31,5487.0,445.8587,445.8587,445.4406,445.5865,5487.0
2023-04-03 10:45:00,458.16,458.32,457.06,457.19,17130.0,445.4406,445.5962,444.3712,444.4976,17130.0
2023-04-03 10:50:00,457.11,457.18,455.92,455.92,4977.0,444.4198,444.4878,443.2628,443.2628,4977.0
2023-04-03 10:55:00,455.97,456.19,455.55,455.57,11398.0,443.3114,443.5253,442.9031,442.9225,11398.0
2023-04-03 11:00:00,455.67,456.08,455.66,455.73,3982.0,443.0198,443.4184,443.01,443.0781,3982.0
2023-04-03 11:05:00,455.81,455.84,455.1,455.11,2302.0,443.1559,443.185,442.4656,442.4753,2302.0
2023-04-03 11:10:00,455.2,455.29,454.64,454.89,7063.0,442.5628,442.6503,442.0184,442.2614,7063.0
2023-04-03 11:15:00,454.9,455.31,454.9,455.26,3684.0,442.2711,442.6698,442.2711,442.6211,3684.0
2023-04-03 11:20:00,455.39,455.49,455.07,455.12,4515.0,442.7475,442.8448,442.4364,442.485,4515.0
2023-04-03 11:25:00,455.06,455.27,455.0,455.23,2298.0,442.4267,442.6309,442.3684,442.592,2298.0
2023-04-03 11:30:00,455.16,455.68,455.16,455.59,3167.0,442.5239,443.0295,442.5239,442.942,3167.0
2023-04-03 11:35:00,456.05,456.28,455.92,455.95,7953.0,443.3892,443.6128,443.2628,443.292,7953.0
2023-04-03 11:40:00,456.15,456.37,455.97,455.97,1932.0,443.4864,443.7003,443.3114,443.3114,1932.0
2023-04-03 11:45:00,455.94,456.31,455.69,456.31,5427.0,443.2823,443.642,443.0392,443.642,5427.0
2023-04-03 11:50:00,456.09,456.16,455.93,456.16,1600.0,443.4281,443.4962,443.2725,443.4962,1600.0
2023-04-03 11:55:00,456.21,456.65,456.04,456.65,2170.0,443.5448,443.9726,443.3795,443.9726,2170.0
2023-04-03 12:00:00,456.68,456.96,456.55,456.84,3809.0,444.0017,444.274,443.8753,444.1573,3809.0
2023-04-03 12:05:00,456.83,456.83,456.48,456.56,4973.0,444.1476,444.1476,443.8073,443.8851,4973.0
2023-04-03 12:10:00,456.78,457.14,456.75,457.14,1119.0,444.0989,444.449,444.0698,444.449,1119.0
2023-04-03 12:15:00,457.02,457.16,457.01,457.16,898.0,444.3323,444.4684,444.3226,444.4684,898.0
2023-04-03 12:20:00,456.8,456.86,456.58,456.86,1800.0,444.1184,444.1767,443.9045,444.1767,1800.0
2023-04-03 12:25:00,456.94,457.2,456.94,457.08,3014.0,444.2545,444.5073,444.2545,444.3906,3014.0
2023-04-03 12:30:00,457.04,457.11,456.88,457.11,1200.0,444.3517,444.4198,444.1962,444.4198,1200.0
2023-04-03 12:35:00,457.16,457.23,456.97,457.14,4401.0,444.4684,444.5365,444.2837,444.449,4401.0
2023-04-03 12:40:00,457.08,457.08,456.76,456.77,3249.0,444.3906,444.3906,444.0795,444.0892,3249.0
2023-04-03 12:45:00,456.82,456.92,456.66,456.86,1857.0,444.1378,444.2351,443.9823,444.1767,1857.0
2023-04-03 12:50:00,456.81,457.09,456.64,456.64,23234.0,444.1281,444.4003,443.9628,443.9628,23234.0
2023-04-03 12:55:00,456.39,456.57,456.39,456.42,909.0,443.7198,443.8948,443.7198,443.7489,909.0
2023-04-03 13:00:00,456.34,456.63,456.32,456.63,700.0,443.6712,443.9531,443.6517,443.9531,700.0
2023-04-03 13:05:00,456.34,456.77,456.34,456.77,1874.0,443.6712,444.0892,443.6712,444.0892,1874.0
2023-04-03 13:10:00,456.82,457.17,456.82,457.08,30668.0,444.1378,444.4781,444.1378,444.3906,30668.0
2023-04-03 13:15:00,457.02,457.11,456.88,457.01,9311.0,444.3323,444.4198,444.1962,444.3226,9311.0
2023-04-03 13:20:00,457.1,457.27,456.82,456.88,8469.0,444.4101,444.5753,444.1378,444.1962,8469.0
2023-04-03 13:25:00,456.83,456.87,456.27,456.32,21133.0,444.1476,444.1865,443.6031,443.6517,21133.0
2023-04-03 13:30:00,456.27,456.44,456.13,456.13,10818.0,443.6031,443.7684,443.467,443.467,10818.0
2023-04-03 13:35:00,456.05,456.38,455.93,456.16,8848.0,443.3892,443.7101,443.2725,443.4962,8848.0
2023-04-03 13:40:00,456.14,456.16,455.55,455.75,9996.0,443.4767,443.4962,442.9031,443.0975,9996.0
2023-04-03 13:45:00,455.71,455.94,455.57,455.9,8299.0,443.0587,443.2823,442.9225,443.2434,8299.0
2023-04-03 13:50:00,455.9,455.94,455.49,455.68,9532.0,443.2434,443.2823,442.8448,443.0295,9532.0
2023-04-03 13:55:00,455.68,456.18,455.59,456.03,10006.0,443.0295,443.5156,442.942,443.3698,10006.0
2023-04-03 14:00:00,456.01,456.01,455.74,455.81,3795.0,443.3503,443.3503,443.0878,443.1559,3795.0
2023-04-03 14:05:00,455.87,456.2,455.85,456.03,4057.0,443.2142,443.5351,443.1948,443.3698,4057.0
2023-04-03 14:10:00,456.04,456.14,455.93,455.99,5459.0,443.3795,443.4767,443.2725,443.3309,5459.0
2023-04-03 14:15:00,455.7,455.83,455.67,455.78,800.0,443.0489,443.1753,443.0198,443.1267,800.0
2023-04-03 14:20:00,455.71,455.84,455.63,455.84,972.0,443.0587,443.185,442.9809,443.185,972.0
2023-04-03 14:25:00,455.95,456.06,455.84,456.06,2548.0,443.292,443.3989,443.185,443.3989,2548.0
2023-04-03 14:30:00,456.03,456.32,455.98,456.26,14339.0,443.3698,443.6517,443.3212,443.5934,14339.0
2023-04-03 14:35:00,456.35,456.58,456.35,456.44,2242.0,443.6809,443.9045,443.6809,443.7684,2242.0
2023-04-03 14:40:00,456.5,456.54,456.37,456.37,3489.0,443.8267,443.8656,443.7003,443.7003,3489.0
2023-04-03 14:45:00,456.46,456.75,456.46,456.75,1222.0,443.7878,444.0698,443.7878,444.0698,1222.0
2023-04-03 14:50:00,456.84,456.94,456.59,456.6,6505.0,444.1573,444.2545,443.9142,443.9239,6505.0
2023-04-03 14:55:00,456.59,456.75,456.54,456.73,10071.0,443.9142,444.0698,443.8656,444.0503,10071.0
2023-04-03 15:00:00,456.76,457.23,456.76,456.99,8439.0,444.0795,444.5365,444.0795,444.3031,8439.0
2023-04-03 15:05:00,457.14,457.14,456.88,456.97,2248.0,444.449,444.449,444.1962,444.2837,2248.0
2023-04-03 15:10:00,456.98,457.28,456.86,457.24,3129.0,444.2934,444.5851,444.1767,444.5462,3129.0
2023-04-03 15:15:00,457.19,457.19,457.05,457.18,1358.0,444.4976,444.4976,444.3615,444.4878,1358.0
2023-04-03 15:20:00,457.1,457.26,456.97,457.25,5903.0,444.4101,444.5656,444.2837,444.5559,5903.0
2023-04-03 15:25:00,457.26,457.82,457.26,457.65,12744.0,444.5656,445.1101,444.5656,444.9448,12744.0
2023-04-03 15:30:00,457.72,458.28,457.53,458.01,9064.0,445.0129,445.5573,444.8281,445.2948,9064.0
2023-04-03 15:35:00,457.99,458.13,457.7,457.74,8263.0,445.2754,445.4115,444.9934,445.0323,8263.0
2023-04-03 15:40:00,457.68,457.95,457.44,457.95,24882.0,444.974,445.2365,444.7406,445.2365,24882.0
2023-04-03 15:45:00,457.99,458.07,457.78,458.07,3808.0,445.2754,445.3531,445.0712,445.3531,3808.0
2023-04-03 15:50:00,457.91,458.29,457.63,457.91,11743.0,445.1976,445.567,444.9254,445.1976,11743.0
2023-04-03 15:55:00,458.01,458.34,458.01,458.31,52055.0,445.2948,445.6156,445.2948,445.5865,52055.0
2023-04-04 09:30:00,459.02,459.6,456.9,456.92,15030.0,446.2768,446.8407,444.2156,444.2351,15030.0
2023-04-04 09:35:00,457.4,457.68,456.76,456.84,6818.0,444.7017,444.974,444.0795,444.1573,6818.0
2023-04-04 09:40:00,456.74,456.74,456.22,456.32,2616.0,444.0601,444.0601,443.5545,443.6517,2616.0
2023-04-04 09:45:00,456.16,456.38,456.16,456.28,2735.0,443.4962,443.7101,443.4962,443.6128,2735.0
2023-04-04 09:50:00,456.29,456.29,455.6,455.62,3075.0,443.6226,443.6226,442.9517,442.9712,3075.0
2023-04-04 09:55:00,455.44,455.85,455.22,455.55,4186.0,442.7962,443.1948,442.5823,442.9031,4186.0
2023-04-04 10:00:00,455.65,456.6,455.65,456.23,24705.0,443.0003,443.9239,443.0003,443.5642,24705.0
2023-04-04 10:05:00,456.28,456.28,455.3,455.38,1721.0,443.6128,443.6128,442.66,442.7378,1721.0
2023-04-04 10:10:00,455.43,455.52,455.03,455.25,2492.0,442.7864,442.8739,442.3975,442.6114,2492.0
2023-04-04 10:15:00,455.34,455.4,454.04,454.19,15239.0,442.6989,442.7573,441.435,441.5809,15239.0
2023-04-04 10:20:00,454.13,454.13,452.83,453.13,14557.0,441.5225,441.5225,440.2586,440.5503,14557.0
2023-04-04 10:25:00,453.18,453.37,452.82,452.98,24203.0,440.5989,440.7836,440.2489,440.4044,24203.0
2023-04-04 10:30:00,453.18,453.87,453.1,453.72,18677.0,440.5989,441.2697,440.5211,441.1239,18677.0
2023-04-04 10:35:00,453.59,453.62,452.61,452.61,9195.0,440.9975,441.0267,440.0447,440.0447,9195.0
2023-04-04 10:40:00,452.45,452.45,451.62,451.75,12525.0,439.8892,439.8892,439.0822,439.2086,12525.0
2023-04-04 10:45:00,452.01,452.02,451.3,451.31,5496.0,439.4614,439.4711,438.7711,438.7808,5496.0
2023-04-04 10:50:00,451.2,451.49,451.12,451.38,2739.0,438.6739,438.9558,438.5961,438.8489,2739.0
2023-04-04 10:55:00,451.47,451.49,450.77,450.79,10773.0,438.9364,438.9558,438.2558,438.2752,10773.0
2023-04-04 11:00:00,450.73,450.79,450.37,450.7,3359.0,438.2169,438.2752,437.8669,438.1877,3359.0
2023-04-04 11:05:00,450.8,450.82,449.83,449.93,10000.0,438.285,438.3044,437.3419,437.4391,10000.0
2023-04-04 11:10:00,449.95,450.09,449.74,449.89,16227.0,437.4586,437.5947,437.2544,437.4002,16227.0
2023-04-04 11:15:00,449.47,449.47,448.69,448.77,20201.0,436.9919,436.9919,436.2335,436.3113,20201.0
2023-04-04 11:20:00,449.38,449.97,449.38,449.79,2811.0,436.9044,437.478,436.9044,437.303,2811.0
2023-04-04 11:25:00,449.73,450.25,449.5,449.84,16185.0,437.2447,437.7502,437.0211,437.3516,16185.0
2023-04-04 11:30:00,450.03,450.2,449.37,449.57,13810.0,437.5363,437.7016,436.8947,437.0891,13810.0
2023-04-04 11:35:00,449.72,449.81,449.71,449.81,685.0,437.2349,437.3224,437.2252,437.3224,685.0
2023-04-04 11:40:00,449.36,449.56,449.28,449.38,1205.0,436.8849,437.0794,436.8072,436.9044,1205.0
2023-04-04 11:45:00,449.68,449.68,449.33,449.4,4540.0,437.1961,437.1961,436.8558,436.9238,4540.0
2023-04-04 11:50:00,448.97,449.05,448.93,449.01,2084.0,436.5058,436.5835,436.4669,436.5447,2084.0
2023-04-04 11:55:00,449.13,449.17,448.53,448.64,7173.0,436.6613,436.7002,436.078,436.1849,7173.0
2023-04-04 12:00:00,448.56,449.02,448.56,449.02,4300.0,436.1072,436.5544,436.1072,436.5544,4300.0
2023-04-04 12:05:00,448.79,448.88,447.8,447.8,5682.0,436.3308,436.4183,435.3683,435.3683,5682.0
2023-04-04 12:10:00,448.1,448.43,447.9,448.28,4967.0,435.6599,435.9808,435.4655,435.8349,4967.0
2023-04-04 12:15:00,448.22,448.25,448.05,448.08,11845.0,435.7766,435.8058,435.6113,435.6405,11845.0
2023-04-04 12:20:00,448.05,448.6,447.86,448.6,18246.0,435.6113,436.146,435.4266,436.146,18246.0
2023-04-04 12:25:00,449.09,449.31,449.09,449.25,1112.0,436.6224,436.8363,436.6224,436.778,1112.0
2023-04-04 12:30:00,449.47,449.48,449.19,449.45,1650.0,436.9919,437.0016,436.7197,436.9724,1650.0
2023-04-04 12:35:00,449.33,449.39,449.18,449.18,2660.0,436.8558,436.9141,436.7099,436.7099,2660.0
2023-04-04 12:40:00,449.36,449.84,449.32,449.84,9227.0,436.8849,437.3516,436.8461,437.3516,9227.0
2023-04-04 12:45:00,449.74,449.74,449.56,449.62,697.0,437.2544,437.2544,437.0794,437.1377,697.0
2023-04-04 12:50:00,449.71,449.71,449.27,449.28,352.0,437.2252,437.2252,436.7974,436.8072,352.0
2023-04-04 12:55:00,449.4,449.4,449.34,449.36,818.0,436.9238,436.9238,436.8655,436.8849,818.0
2023-04-04 13:00:00,449.54,449.95,449.44,449.95,2562.0,437.0599,437.4586,436.9627,437.4586,2562.0
2023-04-04 13:05:00,449.96,450.33,449.95,450.09,4873.0,437.4683,437.828,437.4586,437.5947,4873.0
2023-04-04 13:10:00,450.02,450.02,449.7,449.7,300.0,437.5266,437.5266,437.2155,437.2155,300.0
2023-04-04 13:15:00,450.14,450.36,450.06,450.36,1794.0,437.6433,437.8572,437.5655,437.8572,1794.0
2023-04-04 13:20:00,450.37,450.52,450.36,450.48,3330.0,437.8669,438.0127,437.8572,437.9738,3330.0
2023-04-04 13:25:00,450.42,450.62,450.37,450.47,5527.0,437.9155,438.11,437.8669,437.9641,5527.0
2023-04-04 13:30:00,450.55,450.92,450.38,450.58,13643.0,438.0419,438.4016,437.8766,438.0711,13643.0
2023-04-04 13:35:00,450.65,450.65,450.39,450.52,1000.0,438.1391,438.1391,437.8863,438.0127,1000.0
2023-04-04 13:40:00,450.55,450.63,450.21,450.23,1320.0,438.0419,438.1197,437.7113,437.7308,1320.0
2023-04-04 13:45:00,450.11,450.2,449.84,450.2,5588.0,437.6141,437.7016,437.3516,437.7016,5588.0
2023-04-04 13:50:00,450.25,450.29,450.03,450.09,1414.0,437.7502,437.7891,437.5363,437.5947,1414.0
2023-04-04 13:55:00,450.11,450.19,449.86,449.86,808.0,437.6141,437.6919,437.3711,437.3711,808.0
2023-04-04 14:00:00,449.73,450.06,449.59,450.05,3836.0,437.2447,437.5655,437.1086,437.5558,3836.0
2023-04-04 14:05:00,450.03,450.17,449.8,449.8,1222.0,437.5363,437.6725,437.3127,437.3127,1222.0
2023-04-04 14:10:00,450.07,450.32,450.07,450.32,3627.0,437.5752,437.8183,437.5752,437.8183,3627.0
2023-04-04 14:15:00,450.15,450.15,449.85,449.85,8621.0,437.653,437.653,437.3613,437.3613,8621.0
2023-04-04 14:20:00,449.9,449.94,449.25,449.32,1296.0,437.41,437.4488,436.778,436.8461,1296.0
2023-04-04 14:25:00,449.41,449.43,448.95,449.0,2079.0,436.9336,436.953,436.4863,436.5349,2079.0
2023-04-04 14:30:00,448.93,449.06,448.75,448.76,3321.0,436.4669,436.5933,436.2919,436.3016,3321.0
2023-04-04 14:35:00,448.86,449.32,448.77,449.32,4718.0,436.3988,436.8461,436.3113,436.8461,4718.0
2023-04-04 14:40:00,449.5,449.7,449.38,449.53,2382.0,437.0211,437.2155,436.9044,437.0502,2382.0
2023-04-04 14:45:00,449.44,449.54,449.39,449.45,6353.0,436.9627,437.0599,436.9141,436.9724,6353.0
2023-04-04 14:50:00,449.58,449.63,449.34,449.34,1061.0,437.0988,437.1474,436.8655,436.8655,1061.0
2023-04-04 14:55:00,449.51,449.51,448.97,449.23,2005.0,437.0308,437.0308,436.5058,436.7586,2005.0
2023-04-04 15:00:00,448.92,449.53,448.83,449.51,2803.0,436.4572,437.0502,436.3697,437.0308,2803.0
2023-04-04 15:05:00,449.54,449.59,449.27,449.48,7061.0,437.0599,437.1086,436.7974,437.0016,7061.0
2023-04-04 15:10:00,449.45,449.49,449.12,449.3,3135.0,436.9724,437.0113,436.6516,436.8266,3135.0
2023-04-04 15:15:00,449.44,449.82,449.38,449.71,2323.0,436.9627,437.3322,436.9044,437.2252,2323.0
2023-04-04 15:20:00,449.76,449.83,449.23,449.24,4015.0,437.2738,437.3419,436.7586,436.7683,4015.0
2023-04-04 15:25:00,449.13,449.26,448.85,448.85,2795.0,436.6613,436.7877,436.3891,436.3891,2795.0
2023-04-04 15:30:00,448.75,448.91,448.56,448.7,3045.0,436.2919,436.4474,436.1072,436.2433,3045.0
2023-04-04 15:35:00,448.72,449.0,448.51,448.96,4137.0,436.2627,436.5349,436.0585,436.496,4137.0
2023-04-04 15:40:00,449.0,449.25,448.79,448.79,4932.0,436.5349,436.778,436.3308,436.3308,4932.0
2023-04-04 15:45:00,448.87,449.34,448.64,449.21,17879.0,436.4085,436.8655,436.1849,436.7391,17879.0
2023-04-04 15:50:00,449.18,450.09,449.18,449.97,14694.0,436.7099,437.5947,436.7099,437.478,14694.0
2023-04-04 15:55:00,450.02,450.51,450.02,450.43,88772.0,437.5266,438.003,437.5266,437.9252,88772.0
2023-04-05 09:30:00,447.9,448.5,447.62,447.99,31194.0,435.4655,436.0488,435.1932,435.553,31194.0
2023-04-05 09:35:00,447.89,448.24,447.63,447.88,9789.0,435.4558,435.796,435.203,435.446,9789.0
2023-04-05 09:40:00,447.66,448.38,447.21,447.56,13682.0,435.2321,435.9321,434.7946,435.1349,13682.0
2023-04-05 09:45:00,447.56,448.85,447.45,448.84,11034.0,435.1349,436.3891,435.028,436.3794,11034.0
2023-04-05 09:50:00,448.93,449.47,448.75,449.47,13044.0,436.4669,436.9919,436.2919,436.9919,13044.0
2023-04-05 09:55:00,449.12,449.12,448.65,448.75,4171.0,436.6516,436.6516,436.1947,436.2919,4171.0
2023-04-05 10:00:00,448.74,449.04,447.26,447.26,18447.0,436.2822,436.5738,434.8432,434.8432,18447.0
2023-04-05 10:05:00,447.46,447.46,446.45,446.61,11177.0,435.0377,435.0377,434.0557,434.2113,11177.0
2023-04-05 10:10:00,446.52,446.82,446.2,446.37,7596.0,434.1238,434.4155,433.8127,433.9779,7596.0
2023-04-05 10:15:00,446.3,446.66,446.12,446.34,7278.0,433.9099,434.2599,433.7349,433.9488,7278.0
2023-04-05 10:20:00,446.65,447.89,446.65,447.88,6088.0,434.2502,435.4558,434.2502,435.446,6088.0
2023-04-05 10:25:00,447.94,448.06,446.55,446.55,9532.0,435.5044,435.621,434.153,434.153,9532.0
2023-04-05 10:30:00,446.55,447.77,446.51,447.46,8319.0,434.153,435.3391,434.1141,435.0377,8319.0
2023-04-05 10:35:00,447.45,448.03,447.35,447.36,5196.0,435.028,435.5919,434.9307,434.9405,5196.0
2023-04-05 10:40:00,447.12,447.12,445.88,445.96,7872.0,434.7071,434.7071,433.5016,433.5793,7872.0
2023-04-05 10:45:00,445.74,445.79,445.38,445.45,3155.0,433.3654,433.4141,433.0154,433.0835,3155.0
2023-04-05 10:50:00,445.52,445.64,445.19,445.58,6686.0,433.1515,433.2682,432.8307,433.2099,6686.0
2023-04-05 10:55:00,445.55,445.55,445.17,445.45,2716.0,433.1807,433.1807,432.8113,433.0835,2716.0
2023-04-05 11:00:00,445.33,445.33,445.08,445.08,2972.0,432.9668,432.9668,432.7238,432.7238,2972.0
2023-04-05 11:05:00,445.17,445.67,445.17,445.67,8408.0,432.8113,433.2974,432.8113,433.2974,8408.0
2023-04-05 11:10:00,445.54,445.8,445.41,445.79,2012.0,433.171,433.4238,433.0446,433.4141,2012.0
2023-04-05 11:15:00,445.97,445.98,445.37,445.61,2622.0,433.5891,433.5988,433.0057,433.239,2622.0
2023-04-05 11:20:00,445.61,445.67,445.31,445.44,10801.0,433.239,433.2974,432.9474,433.0738,10801.0
2023-04-05 11:25:00,445.42,445.46,445.03,445.25,9663.0,433.0543,433.0932,432.6752,432.889,9663.0
2023-04-05 11:30:00,445.33,446.04,445.16,445.94,6024.0,432.9668,433.6571,432.8015,433.5599,6024.0
2023-04-05 11:35:00,445.9,446.47,445.83,445.97,5359.0,433.521,434.0752,433.4529,433.5891,5359.0
2023-04-05 11:40:00,445.97,446.04,445.53,445.64,5165.0,433.5891,433.6571,433.1613,433.2682,5165.0
2023-04-05 11:45:00,445.61,446.02,445.61,445.73,6902.0,433.239,433.6377,433.239,433.3557,6902.0
2023-04-05 11:50:00,445.68,445.75,445.33,445.35,3929.0,433.3071,433.3752,432.9668,432.9863,3929.0
2023-04-05 11:55:00,445.2,445.87,445.2,445.87,2840.0,432.8404,433.4918,432.8404,433.4918,2840.0
2023-04-05 12:00:00,446.01,446.09,445.71,445.77,7258.0,433.6279,433.7057,433.3363,433.3946,7258.0
2023-04-05 12:05:00,445.8,445.8,445.3,445.3,1447.0,433.4238,433.4238,432.9377,432.9377,1447.0
2023-04-05 12:10:00,445.68,445.76,445.5,445.51,2400.0,433.3071,433.3849,433.1321,433.1418,2400.0
2023-04-05 12:15:00,445.5,445.5,445.2,445.29,6139.0,433.1321,433.1321,432.8404,432.9279,6139.0
2023-04-05 12:20:00,445.71,445.73,445.61,445.71,1963.0,433.3363,433.3557,433.239,433.3363,1963.0
2023-04-05 12:25:00,445.58,445.58,444.67,445.12,13993.0,433.2099,433.2099,432.3251,432.7627,13993.0
2023-04-05 12:30:00,445.04,445.04,444.61,444.78,4154.0,432.6849,432.6849,432.2668,432.4321,4154.0
2023-04-05 12:35:00,444.82,445.4,444.8,445.08,5341.0,432.471,433.0349,432.4515,432.7238,5341.0
2023-04-05 12:40:00,444.86,445.12,444.72,445.01,5142.0,432.5099,432.7627,432.3738,432.6557,5142.0
2023-04-05 12:45:00,444.92,444.98,444.63,444.73,2105.0,432.5682,432.6265,432.2863,432.3835,2105.0
2023-04-05 12:50:00,444.69,444.69,444.4,444.66,2884.0,432.3446,432.3446,432.0626,432.3154,2884.0
2023-04-05 12:55:00,444.69,444.82,444.69,444.73,1800.0,432.3446,432.471,432.3446,432.3835,1800.0
2023-04-05 13:00:00,444.75,445.13,444.75,445.13,500.0,432.4029,432.7724,432.4029,432.7724,500.0
2023-04-05 13:05:00,445.47,445.61,445.29,445.29,1900.0,433.1029,433.239,432.9279,432.9279,1900.0
2023-04-05 13:10:00,445.19,445.84,445.19,445.53,10428.0,432.8307,433.4627,432.8307,433.1613,10428.0
2023-04-05 13:15:00,445.8,446.13,445.8,446.12,826.0,433.4238,433.7446,433.4238,433.7349,826.0
2023-04-05 13:20:00,446.29,446.45,446.16,446.32,7644.0,433.9002,434.0557,433.7738,433.9293,7644.0
2023-04-05 13:25:00,446.21,446.31,446.08,446.09,600.0,433.8224,433.9196,433.696,433.7057,600.0
2023-04-05 13:30:00,445.83,445.83,445.83,445.83,100.0,433.4529,433.4529,433.4529,433.4529,100.0
2023-04-05 13:35:00,445.73,445.73,445.61,445.65,1132.0,433.3557,433.3557,433.239,433.2779,1132.0
2023-04-05 13:40:00,445.67,445.67,445.28,445.31,3072.0,433.2974,433.2974,432.9182,432.9474,3072.0
2023-04-05 13:45:00,445.18,445.18,444.83,444.95,2278.0,432.821,432.821,432.4807,432.5974,2278.0
2023-04-05 13:50:00,445.0,445.43,444.98,445.24,6577.0,432.646,433.064,432.6265,432.8793,6577.0
2023-04-05 13:55:00,445.31,445.62,445.3,445.6,2383.0,432.9474,433.2488,432.9377,433.2293,2383.0
2023-04-05 14:00:00,445.58,446.49,445.58,446.36,5261.0,433.2099,434.0946,433.2099,433.9682,5261.0
2023-04-05 14:05:00,446.38,446.53,446.33,446.34,1853.0,433.9877,434.1335,433.9391,433.9488,1853.0
2023-04-05 14:10:00,446.12,446.12,445.78,446.02,11244.0,433.7349,433.7349,433.4043,433.6377,11244.0
2023-04-05 14:15:00,446.02,446.36,446.01,446.26,823.0,433.6377,433.9682,433.6279,433.871,823.0
2023-04-05 14:20:00,446.15,446.15,445.82,445.93,400.0,433.7641,433.7641,433.4432,433.5502,400.0
2023-04-05 14:25:00,446.02,446.02,445.85,445.87,1349.0,433.6377,433.6377,433.4724,433.4918,1349.0
2023-04-05 14:30:00,446.0,446.07,445.91,446.04,1511.0,433.6182,433.6863,433.5307,433.6571,1511.0
2023-04-05 14:35:00,446.7,446.7,446.24,446.27,900.0,434.2988,434.2988,433.8516,433.8807,900.0
2023-04-05 14:40:00,446.31,446.32,445.99,446.05,8995.0,433.9196,433.9293,433.6085,433.6668,8995.0
2023-04-05 14:45:00,446.16,446.36,446.09,446.36,1013.0,433.7738,433.9682,433.7057,433.9682,1013.0
2023-04-05 14:50:00,446.22,446.22,445.89,445.89,1210.0,433.8321,433.8321,433.5113,433.5113,1210.0
2023-04-05 14:55:00,445.99,446.2,445.99,446.18,808.0,433.6085,433.8127,433.6085,433.7932,808.0
2023-04-05 15:00:00,446.04,446.13,445.69,445.75,2635.0,433.6571,433.7446,433.3168,433.3752,2635.0
2023-04-05 15:05:00,445.82,446.0,445.53,445.67,1796.0,433.4432,433.6182,433.1613,433.2974,1796.0
2023-04-05 15:10:00,445.67,445.74,445.56,445.69,1702.0,433.2974,433.3654,433.1904,433.3168,1702.0
2023-04-05 15:15:00,445.67,445.86,445.65,445.73,6180.0,433.2974,433.4821,433.2779,433.3557,6180.0
2023-04-05 15:20:00,445.71,445.89,445.69,445.89,550.0,433.3363,433.5113,433.3168,433.5113,550.0
2023-04-05 15:25:00,446.05,446.47,446.05,446.36,1735.0,433.6668,434.0752,433.6668,433.9682,1735.0
2023-04-05 15:30:00,446.4,446.78,446.4,446.78,1000.0,434.0071,434.3766,434.0071,434.3766,1000.0
2023-04-05 15:35:00,446.77,446.89,446.52,446.59,3711.0,434.3668,434.4835,434.1238,434.1918,3711.0
2023-04-05 15:40:00,446.56,446.92,446.41,446.92,5301.0,434.1627,434.5127,434.0168,434.5127,5301.0
2023-04-05 15:45:00,447.0,447.0,446.59,446.65,2855.0,434.5905,434.5905,434.1918,434.2502,2855.0
2023-04-05 15:50:00,446.8,447.39,446.8,447.28,19648.0,434.396,434.9696,434.396,434.8627,19648.0
2023-04-05 15:55:00,447.35,447.49,447.21,447.21,91730.0,434.9307,435.0669,434.7946,434.7946,91730.0
2023-04-06 09:30:00,446.96,447.14,445.08,445.34,17165.0,434.5516,434.7266,432.7238,432.9765,17165.0
2023-04-06 09:35:00,445.11,445.75,444.8,445.44,22528.0,432.7529,433.3752,432.4515,433.0738,22528.0
2023-04-06 09:40:00,445.32,445.52,444.4,444.78,20654.0,432.9571,433.1515,432.0626,432.4321,20654.0
2023-04-06 09:45:00,445.23,445.35,444.66,445.18,10776.0,432.8696,432.9863,432.3154,432.821,10776.0
2023-04-06 09:50:00,445.04,445.56,444.74,444.98,9455.0,432.6849,433.1904,432.3932,432.6265,9455.0
2023-04-06 09:55:00,445.05,445.74,444.86,445.38,18353.0,432.6946,433.3654,432.5099,433.0154,18353.0
2023-04-06 10:00:00,445.46,446.31,445.4,445.69,17066.0,433.0932,433.9196,433.0349,433.3168,17066.0
2023-04-06 10:05:00,445.88,446.52,445.88,446.13,3092.0,433.5016,434.1238,433.5016,433.7446,3092.0
2023-04-06 10:10:00,446.5,447.15,446.46,447.06,1944.0,434.1043,434.7363,434.0655,434.6488,1944.0
2023-04-06 10:15:00,447.19,447.23,446.7,446.94,10803.0,434.7752,434.8141,434.2988,434.5321,10803.0
2023-04-06 10:20:00,446.75,446.75,445.81,445.82,3926.0,434.3474,434.3474,433.4335,433.4432,3926.0
2023-04-06 10:25:00,445.83,446.26,445.7,445.83,8241.0,433.4529,433.871,433.3266,433.4529,8241.0
2023-04-06 10:30:00,445.87,446.37,445.71,446.29,3744.0,433.4918,433.9779,433.3363,433.9002,3744.0
2023-04-06 10:35:00,446.07,446.09,445.17,445.27,10324.0,433.6863,433.7057,432.8113,432.9085,10324.0
2023-04-06 10:40:00,445.2,445.27,444.57,444.99,2273.0,432.8404,432.9085,432.2279,432.6363,2273.0
2023-04-06 10:45:00,444.96,445.86,444.96,445.39,5962.0,432.6071,433.4821,432.6071,433.0252,5962.0
2023-04-06 10:50:00,445.37,445.59,445.28,445.3,3933.0,433.0057,433.2196,432.9182,432.9377,3933.0
2023-04-06 10:55:00,445.12,445.3,444.85,445.18,9539.0,432.7627,432.9377,432.5001,432.821,9539.0
2023-04-06 11:00:00,445.31,445.63,445.04,445.62,7803.0,432.9474,433.2585,432.6849,433.2488,7803.0
2023-04-06 11:05:00,445.57,446.27,445.57,446.18,3240.0,433.2002,433.8807,433.2002,433.7932,3240.0
2023-04-06 11:10:00,445.83,446.19,445.75,446.19,2400.0,433.4529,433.8029,433.3752,433.8029,2400.0
2023-04-06 11:15:00,446.14,446.29,445.9,446.03,3557.0,433.7543,433.9002,433.521,433.6474,3557.0
2023-04-06 11:20:00,445.99,446.01,445.33,445.33,3994.0,433.6085,433.6279,432.9668,432.9668,3994.0
2023-04-06 11:25:00,445.26,445.69,445.24,445.45,3094.0,432.8988,433.3168,432.8793,433.0835,3094.0
2023-04-06 11:30:00,445.37,445.51,445.17,445.17,1600.0,433.0057,433.1418,432.8113,432.8113,1600.0
2023-04-06 11:35:00,445.11,445.61,445.11,445.34,2403.0,432.7529,433.239,432.7529,432.9765,2403.0
2023-04-06 11:40:00,445.4,445.64,445.3,445.45,4672.0,433.0349,433.2682,432.9377,433.0835,4672.0
2023-04-06 11:45:00,445.47,446.19,445.36,446.03,3682.0,433.1029,433.8029,432.996,433.6474,3682.0
2023-04-06 11:50:00,445.94,445.96,445.83,445.93,2311.0,433.5599,433.5793,433.4529,433.5502,2311.0
2023-04-06 11:55:00,446.02,446.42,446.02,446.38,3826.0,433.6377,434.0266,433.6377,433.9877,3826.0
2023-04-06 12:00:00,446.51,446.86,446.5,446.7,5849.0,434.1141,434.4543,434.1043,434.2988,5849.0
2023-04-06 12:05:00,446.79,446.84,446.68,446.84,1775.0,434.3863,434.4349,434.2793,434.4349,1775.0
2023-04-06 12:10:00,446.84,446.88,446.75,446.88,1850.0,434.4349,434.4738,434.3474,434.4738,1850.0
2023-04-06 12:15:00,446.82,446.86,446.68,446.79,1678.0,434.4155,434.4543,434.2793,434.3863,1678.0
2023-04-06 12:20:00,446.71,446.71,446.47,446.66,12399.0,434.3085,434.3085,434.0752,434.2599,12399.0
2023-04-06 12:25:00,446.5,446.6,446.5,446.56,501.0,434.1043,434.2016,434.1043,434.1627,501.0
2023-04-06 12:30:00,446.95,447.41,446.95,447.39,4753.0,434.5418,434.9891,434.5418,434.9696,4753.0
2023-04-06 12:35:00,447.41,447.83,447.34,447.78,8873.0,434.9891,435.3974,434.921,435.3488,8873.0
2023-04-06 12:40:00,447.65,447.91,447.6,447.8,1800.0,435.2224,435.4752,435.1738,435.3683,1800.0
2023-04-06 12:45:00,447.95,447.95,447.44,447.44,9021.0,435.5141,435.5141,435.0182,435.0182,9021.0
2023-04-06 12:50:00,447.37,447.71,447.35,447.46,5813.0,434.9502,435.2807,434.9307,435.0377,5813.0
2023-04-06 12:55:00,447.36,447.39,447.01,447.01,4415.0,434.9405,434.9696,434.6002,434.6002,4415.0
2023-04-06 13:00:00,446.93,447.31,446.9,447.16,4184.0,434.5224,434.8919,434.4932,434.746,4184.0
2023-04-06 13:05:00,447.02,447.07,446.95,447.06,651.0,434.6099,434.6585,434.5418,434.6488,651.0
2023-04-06 13:10:00,447.02,447.13,447.02,447.02,418.0,434.6099,434.7169,434.6099,434.6099,418.0
2023-04-06 13:15:00,447.2,447.2,447.09,447.19,612.0,434.7849,434.7849,434.678,434.7752,612.0
2023-04-06 13:20:00,447.45,447.45,447.28,447.28,500.0,435.028,435.028,434.8627,434.8627,500.0
2023-04-06 13:25:00,447.47,447.47,447.22,447.22,600.0,435.0474,435.0474,434.8044,434.8044,600.0
2023-04-06 13:30:00,447.41,447.41,446.86,446.86,5919.0,434.9891,434.9891,434.4543,434.4543,5919.0
2023-04-06 13:35:00,446.99,447.18,446.94,447.1,799.0,434.5807,434.7655,434.5321,434.6877,799.0
2023-04-06 13:40:00,447.16,447.16,446.9,446.9,200.0,434.746,434.746,434.4932,434.4932,200.0
2023-04-06 13:45:00,446.7,446.7,446.5,446.5,643.0,434.2988,434.2988,434.1043,434.1043,643.0
2023-04-06 13:50:00,446.45,446.56,446.3,446.34,5431.0,434.0557,434.1627,433.9099,433.9488,5431.0
2023-04-06 13:55:00,446.41,446.41,446.17,446.29,2019.0,434.0168,434.0168,433.7835,433.9002,2019.0
2023-04-06 14:00:00,446.21,446.21,446.21,446.21,100.0,433.8224,433.8224,433.8224,433.8224,100.0
2023-04-06 14:05:00,446.41,446.61,446.41,446.61,822.0,434.0168,434.2113,434.0168,434.2113,822.0
2023-04-06 14:10:00,446.75,446.75,446.44,446.58,2000.0,434.3474,434.3474,434.046,434.1821,2000.0
2023-04-06 14:15:00,446.65,446.71,446.6,446.62,2823.0,434.2502,434.3085,434.2016,434.221,2823.0
2023-04-06 14:20:00,446.6,446.88,446.48,446.75,4022.0,434.2016,434.4738,434.0849,434.3474,4022.0
2023-04-06 14:25:00,446.69,446.73,446.61,446.73,953.0,434.2891,434.328,434.2113,434.328,953.0
2023-04-06 14:30:00,446.86,446.93,446.75,446.89,712.0,434.4543,434.5224,434.3474,434.4835,712.0
2023-04-06 14:35:00,447.01,447.08,447.01,447.01,620.0,434.6002,434.6682,434.6002,434.6002,620.0
2023-04-06 14:40:00,446.95,446.95,446.75,446.86,1200.0,434.5418,434.5418,434.3474,434.4543,1200.0
2023-04-06 14:45:00,446.93,447.05,446.83,446.91,1510.0,434.5224,434.6391,434.4252,434.503,1510.0
2023-04-06 14:50:00,446.87,446.9,446.83,446.9,700.0,434.4641,434.4932,434.4252,434.4932,700.0
2023-04-06 14:55:00,446.76,446.79,446.43,446.52,2116.0,434.3571,434.3863,434.0363,434.1238,2116.0
2023-04-06 15:00:00,446.54,446.76,446.53,446.53,2632.0,434.1432,434.3571,434.1335,434.1335,2632.0
2023-04-06 15:05:00,446.51,446.72,446.44,446.44,2411.0,434.1141,434.3182,434.046,434.046,2411.0
2023-04-06 15:10:00,446.31,446.39,446.01,446.01,4403.0,433.9196,433.9974,433.6279,433.6279,4403.0
2023-04-06 15:15:00,446.1,446.11,445.81,445.99,4269.0,433.7154,433.7252,433.4335,433.6085,4269.0
2023-04-06 15:20:00,445.88,446.18,445.69,445.69,2683.0,433.5016,433.7932,433.3168,433.3168,2683.0
2023-04-06 15:25:00,445.71,446.14,445.7,446.14,1812.0,433.3363,433.7543,433.3266,433.7543,1812.0
2023-04-06 15:30:00,446.33,446.33,446.17,446.28,2292.0,433.9391,433.9391,433.7835,433.8904,2292.0
2023-04-06 15:35:00,446.29,446.37,446.14,446.14,2197.0,433.9002,433.9779,433.7543,433.7543,2197.0
2023-04-06 15:40:00,446.1,446.37,445.98,446.37,3557.0,433.7154,433.9779,433.5988,433.9779,3557.0
2023-04-06 15:45:00,446.3,446.5,446.29,446.44,4252.0,433.9099,434.1043,433.9002,434.046,4252.0
2023-04-06 15:50:00,446.45,446.53,446.06,446.19,7412.0,434.0557,434.1335,433.6766,433.8029,7412.0
2023-04-06 15:55:00,446.08,446.71,446.05,446.61,37656.0,433.696,434.3085,433.6668,434.2113,37656.0
2023-04-10 09:30:00,445.17,445.76,444.31,445.36,12143.0,432.8113,433.3849,431.9751,432.996,12143.0
2023-04-10 09:35:00,445.59,447.27,445.17,447.27,4622.0,433.2196,434.853,432.8113,434.853,4622.0
2023-04-10 09:40:00,447.28,449.19,447.28,448.99,8965.0,434.8627,436.7197,434.8627,436.5252,8965.0
2023-04-10 09:45:00,449.04,450.12,449.04,449.86,9929.0,436.5738,437.6238,436.5738,437.3711,9929.0
2023-04-10 09:50:00,449.69,450.01,448.69,448.69,8671.0,437.2058,437.5169,436.2335,436.2335,8671.0
2023-04-10 09:55:00,449.4,449.54,448.69,448.77,7441.0,436.9238,437.0599,436.2335,436.3113,7441.0
2023-04-10 10:00:00,448.64,449.78,448.64,449.58,5804.0,436.1849,437.2933,436.1849,437.0988,5804.0
2023-04-10 10:05:00,449.76,450.68,449.28,450.68,17371.0,437.2738,438.1683,436.8072,438.1683,17371.0
2023-04-10 10:10:00,450.65,450.86,450.09,450.78,11308.0,438.1391,438.3433,437.5947,438.2655,11308.0
2023-04-10 10:15:00,450.75,451.01,450.3,450.3,11548.0,438.2364,438.4891,437.7988,437.7988,11548.0
2023-04-10 10:20:00,450.3,450.47,449.98,450.06,5253.0,437.7988,437.9641,437.4877,437.5655,5253.0
2023-04-10 10:25:00,450.01,450.03,449.56,450.03,3732.0,437.5169,437.5363,437.0794,437.5363,3732.0
2023-04-10 10:30:00,450.24,450.52,450.24,450.45,1501.0,437.7405,438.0127,437.7405,437.9447,1501.0
2023-04-10 10:35:00,450.5,451.39,450.5,450.81,8813.0,437.9933,438.8586,437.9933,438.2947,8813.0
2023-04-10 10:40:00,450.77,450.92,450.35,450.81,3521.0,438.2558,438.4016,437.8475,438.2947,3521.0
2023-04-10 10:45:00,450.89,450.92,450.0,450.24,14467.0,438.3725,438.4016,437.5072,437.7405,14467.0
2023-04-10 10:50:00,450.4,450.53,450.11,450.16,1800.0,437.8961,438.0225,437.6141,437.6627,1800.0
2023-04-10 10:55:00,450.15,450.32,449.58,449.58,6733.0,437.653,437.8183,437.0988,437.0988,6733.0
2023-04-10 11:00:00,449.67,450.1,449.61,449.69,13985.0,437.1863,437.6044,437.128,437.2058,13985.0
2023-04-10 11:05:00,449.73,449.91,449.56,449.68,2547.0,437.2447,437.4197,437.0794,437.1961,2547.0
2023-04-10 11:10:00,449.81,450.23,449.81,449.87,8191.0,437.3224,437.7308,437.3224,437.3808,8191.0
2023-04-10 11:15:00,449.96,450.18,449.86,450.04,8626.0,437.4683,437.6822,437.3711,437.5461,8626.0
2023-04-10 11:20:00,450.0,450.15,449.45,449.47,4964.0,437.5072,437.653,436.9724,436.9919,4964.0
2023-04-10 11:25:00,449.44,449.93,449.44,449.93,1147.0,436.9627,437.4391,436.9627,437.4391,1147.0
2023-04-10 11:30:00,450.01,450.16,449.7,449.79,4010.0,437.5169,437.6627,437.2155,437.303,4010.0
2023-04-10 11:35:00,449.8,449.91,449.58,449.88,5313.0,437.3127,437.4197,437.0988,437.3905,5313.0
2023-04-10 11:40:00,449.81,449.88,449.33,449.39,7928.0,437.3224,437.3905,436.8558,436.9141,7928.0
2023-04-10 11:45:00,449.41,449.55,449.36,449.43,3888.0,436.9336,437.0697,436.8849,436.953,3888.0
2023-04-10 11:50:00,449.3,449.31,448.83,448.86,3763.0,436.8266,436.8363,436.3697,436.3988,3763.0
2023-04-10 11:55:00,448.79,448.79,448.31,448.43,1556.0,436.3308,436.3308,435.8641,435.9808,1556.0
2023-04-10 12:00:00,448.25,448.59,448.18,448.34,2144.0,435.8058,436.1363,435.7377,435.8933,2144.0
2023-04-10 12:05:00,448.26,448.43,447.94,448.11,3802.0,435.8155,435.9808,435.5044,435.6696,3802.0
2023-04-10 12:10:00,447.97,448.38,447.95,447.95,2060.0,435.5335,435.9321,435.5141,435.5141,2060.0
2023-04-10 12:15:00,447.97,448.3,447.97,448.09,1417.0,435.5335,435.8544,435.5335,435.6502,1417.0
2023-04-10 12:20:00,448.13,448.36,448.13,448.36,1384.0,435.6891,435.9127,435.6891,435.9127,1384.0
2023-04-10 12:25:00,448.43,448.43,448.31,448.43,1244.0,435.9808,435.9808,435.8641,435.9808,1244.0
2023-04-10 12:30:00,448.34,448.99,448.33,448.69,2656.0,435.8933,436.5252,435.8835,436.2335,2656.0
2023-04-10 12:35:00,448.87,449.6,448.86,449.45,5614.0,436.4085,437.1183,436.3988,436.9724,5614.0
2023-04-10 12:40:00,449.31,449.71,449.27,449.64,3081.0,436.8363,437.2252,436.7974,437.1572,3081.0
2023-04-10 12:45:00,449.64,449.76,449.62,449.76,934.0,437.1572,437.2738,437.1377,437.2738,934.0
2023-04-10 12:50:00,449.89,450.19,449.89,449.97,2663.0,437.4002,437.6919,437.4002,437.478,2663.0
2023-04-10 12:55:00,450.01,450.02,449.98,449.98,552.0,437.5169,437.5266,437.4877,437.4877,552.0
2023-04-10 13:00:00,450.25,450.39,450.1,450.27,4733.0,437.7502,437.8863,437.6044,437.7697,4733.0
2023-04-10 13:05:00,450.21,450.72,450.21,450.72,3133.0,437.7113,438.2072,437.7113,438.2072,3133.0
2023-04-10 13:10:00,450.84,451.0,450.72,450.76,4815.0,438.3239,438.4794,438.2072,438.2461,4815.0
2023-04-10 13:15:00,450.81,450.97,450.8,450.92,1238.0,438.2947,438.4502,438.285,438.4016,1238.0
2023-04-10 13:20:00,450.8,450.8,450.54,450.59,1231.0,438.285,438.285,438.0322,438.0808,1231.0
2023-04-10 13:25:00,450.63,450.79,450.59,450.59,3735.0,438.1197,438.2752,438.0808,438.0808,3735.0
2023-04-10 13:30:00,450.74,450.74,450.67,450.68,480.0,438.2266,438.2266,438.1586,438.1683,480.0
2023-04-10 13:35:00,450.79,450.85,450.45,450.45,2400.0,438.2752,438.3336,437.9447,437.9447,2400.0
2023-04-10 13:40:00,450.5,450.55,450.25,450.5,2651.0,437.9933,438.0419,437.7502,437.9933,2651.0
2023-04-10 13:45:00,450.72,451.1,450.71,451.1,1882.0,438.2072,438.5766,438.1975,438.5766,1882.0
2023-04-10 13:50:00,450.87,450.94,450.5,450.5,1171.0,438.353,438.4211,437.9933,437.9933,1171.0
2023-04-10 13:55:00,450.35,450.35,450.29,450.33,381.0,437.8475,437.8475,437.7891,437.828,381.0
2023-04-10 14:00:00,450.35,450.46,450.2,450.46,729.0,437.8475,437.9544,437.7016,437.9544,729.0
2023-04-10 14:05:00,450.63,450.63,450.45,450.45,700.0,438.1197,438.1197,437.9447,437.9447,700.0
2023-04-10 14:10:00,450.35,450.57,450.33,450.57,495.0,437.8475,438.0614,437.828,438.0614,495.0
2023-04-10 14:15:00,450.63,451.06,450.63,450.9,609.0,438.1197,438.5377,438.1197,438.3822,609.0
2023-04-10 14:20:00,450.98,451.27,450.96,450.96,1552.0,438.46,438.7419,438.4405,438.4405,1552.0
2023-04-10 14:25:00,450.82,450.9,450.82,450.86,1518.0,438.3044,438.3822,438.3044,438.3433,1518.0
2023-04-10 14:30:00,450.99,451.14,450.99,451.04,1789.0,438.4697,438.6155,438.4697,438.5183,1789.0
2023-04-10 14:35:00,450.89,451.17,450.89,451.05,933.0,438.3725,438.6447,438.3725,438.528,933.0
2023-04-10 14:40:00,450.86,450.94,450.66,450.81,1535.0,438.3433,438.4211,438.1489,438.2947,1535.0
2023-04-10 14:45:00,450.81,450.84,450.67,450.67,881.0,438.2947,438.3239,438.1586,438.1586,881.0
2023-04-10 14:50:00,450.68,450.96,450.68,450.93,1671.0,438.1683,438.4405,438.1683,438.4114,1671.0
2023-04-10 14:55:00,451.0,451.3,451.0,451.25,1410.0,438.4794,438.7711,438.4794,438.7225,1410.0
2023-04-10 15:00:00,451.3,451.68,451.29,451.49,1670.0,438.7711,439.1405,438.7614,438.9558,1670.0
2023-04-10 15:05:00,451.65,451.66,451.44,451.61,5096.0,439.1114,439.1211,438.9072,439.0725,5096.0
2023-04-10 15:10:00,451.65,451.65,451.29,451.29,2713.0,439.1114,439.1114,438.7614,438.7614,2713.0
2023-04-10 15:15:00,451.36,451.43,451.25,451.41,1774.0,438.8294,438.8975,438.7225,438.878,1774.0
2023-04-10 15:20:00,451.4,451.4,451.14,451.14,3074.0,438.8683,438.8683,438.6155,438.6155,3074.0
2023-04-10 15:25:00,451.08,451.39,451.02,451.2,3927.0,438.5572,438.8586,438.4989,438.6739,3927.0
2023-04-10 15:30:00,451.24,451.61,451.24,451.45,9160.0,438.7127,439.0725,438.7127,438.9169,9160.0
2023-04-10 15:35:00,451.45,451.53,451.31,451.49,3249.0,438.9169,438.9947,438.7808,438.9558,3249.0
2023-04-10 15:40:00,451.5,451.86,451.4,451.71,2824.0,438.9655,439.3155,438.8683,439.1697,2824.0
2023-04-10 15:45:00,451.51,451.91,451.44,451.7,4954.0,438.9753,439.3641,438.9072,439.16,4954.0
2023-04-10 15:50:00,451.74,451.88,451.38,451.56,16437.0,439.1989,439.335,438.8489,439.0239,16437.0
2023-04-10 15:55:00,451.42,452.19,451.42,452.17,28803.0,438.8878,439.6364,438.8878,439.6169,28803.0
2023-04-11 09:30:00,454.23,454.35,453.63,454.15,8660.0,441.6197,441.7364,441.0364,441.542,8660.0
2023-04-11 09:35:00,454.02,455.0,454.01,454.83,6668.0,441.4156,442.3684,441.4058,442.2031,6668.0
2023-04-11 09:40:00,455.11,455.26,454.51,455.13,4468.0,442.4753,442.6211,441.892,442.4948,4468.0
2023-04-11 09:45:00,455.37,455.67,455.08,455.3,3963.0,442.7281,443.0198,442.4461,442.66,3963.0
2023-04-11 09:50:00,455.19,455.44,455.01,455.3,2386.0,442.5531,442.7962,442.3781,442.66,2386.0
2023-04-11 09:55:00,455.18,455.32,454.41,454.42,12007.0,442.5434,442.6795,441.7947,441.8045,12007.0
2023-04-11 10:00:00,454.48,454.86,454.2,454.85,5466.0,441.8628,442.2323,441.5906,442.2225,5466.0
2023-04-11 10:05:00,454.97,455.55,454.78,455.55,3259.0,442.3392,442.9031,442.1545,442.9031,3259.0
2023-04-11 10:10:00,455.53,455.62,454.96,455.56,3335.0,442.8837,442.9712,442.3295,442.9128,3335.0
2023-04-11 10:15:00,455.5,455.57,455.2,455.33,5433.0,442.8545,442.9225,442.5628,442.6892,5433.0
2023-04-11 10:20:00,455.21,455.54,455.05,455.54,1910.0,442.5725,442.8934,442.417,442.8934,1910.0
2023-04-11 10:25:00,455.66,455.74,455.2,455.28,3112.0,443.01,443.0878,442.5628,442.6406,3112.0
2023-04-11 10:30:00,455.49,455.53,455.04,455.04,1670.0,442.8448,442.8837,442.4073,442.4073,1670.0
2023-04-11 10:35:00,454.78,454.78,454.11,454.25,3356.0,442.1545,442.1545,441.5031,441.6392,3356.0
2023-04-11 10:40:00,454.2,454.45,454.05,454.14,3869.0,441.5906,441.8336,441.4447,441.5322,3869.0
2023-04-11 10:45:00,454.05,454.33,453.45,454.33,6537.0,441.4447,441.717,440.8614,441.717,6537.0
2023-04-11 10:50:00,454.42,454.51,454.2,454.48,2259.0,441.8045,441.892,441.5906,441.8628,2259.0
2023-04-11 10:55:00,454.37,454.81,454.37,454.72,3994.0,441.7559,442.1836,441.7559,442.0961,3994.0
2023-04-11 11:00:00,455.0,455.38,454.98,455.32,10973.0,442.3684,442.7378,442.3489,442.6795,10973.0
2023-04-11 11:05:00,455.14,455.14,454.87,454.87,801.0,442.5045,442.5045,442.242,442.242,801.0
2023-04-11 11:10:00,454.83,455.01,454.83,454.98,300.0,442.2031,442.3781,442.2031,442.3489,300.0
2023-04-11 11:15:00,455.02,455.28,454.93,455.28,2508.0,442.3878,442.6406,442.3003,442.6406,2508.0
2023-04-11 11:20:00,455.61,455.7,455.61,455.68,900.0,442.9614,443.0489,442.9614,443.0295,900.0
2023-04-11 11:25:00,455.56,455.64,455.4,455.4,1451.0,442.9128,442.9906,442.7573,442.7573,1451.0
2023-04-11 11:30:00,455.43,455.51,455.21,455.25,5637.0,442.7864,442.8642,442.5725,442.6114,5637.0
2023-04-11 11:35:00,455.01,455.39,455.0,455.3,1814.0,442.3781,442.7475,442.3684,442.66,1814.0
2023-04-11 11:40:00,455.24,455.46,455.21,455.46,1514.0,442.6017,442.8156,442.5725,442.8156,1514.0
2023-04-11 11:45:00,455.59,456.06,455.59,456.06,1361.0,442.942,443.3989,442.942,443.3989,1361.0
2023-04-11 11:50:00,456.17,456.3,456.09,456.13,3018.0,443.5059,443.6323,443.4281,443.467,3018.0
2023-04-11 11:55:00,456.16,456.41,455.87,456.38,5277.0,443.4962,443.7392,443.2142,443.7101,5277.0
2023-04-11 12:00:00,456.44,456.55,456.38,456.38,5402.0,443.7684,443.8753,443.7101,443.7101,5402.0
2023-04-11 12:05:00,456.5,456.54,456.26,456.26,3773.0,443.8267,443.8656,443.5934,443.5934,3773.0
2023-04-11 12:10:00,456.46,456.87,456.46,456.59,3006.0,443.7878,444.1865,443.7878,443.9142,3006.0
2023-04-11 12:15:00,456.56,456.77,456.4,456.77,2189.0,443.8851,444.0892,443.7295,444.0892,2189.0
2023-04-11 12:20:00,456.9,457.07,456.66,456.66,2450.0,444.2156,444.3809,443.9823,443.9823,2450.0
2023-04-11 12:25:00,456.45,456.8,456.37,456.74,1222.0,443.7781,444.1184,443.7003,444.0601,1222.0
2023-04-11 12:30:00,456.72,456.98,456.7,456.76,3106.0,444.0406,444.2934,444.0212,444.0795,3106.0
2023-04-11 12:35:00,456.6,456.6,456.16,456.16,6617.0,443.9239,443.9239,443.4962,443.4962,6617.0
2023-04-11 12:40:00,456.3,456.33,456.16,456.16,2640.0,443.6323,443.6614,443.4962,443.4962,2640.0
2023-04-11 12:45:00,456.15,456.34,456.15,456.22,1464.0,443.4864,443.6712,443.4864,443.5545,1464.0
2023-04-11 12:50:00,456.38,456.63,456.32,456.63,1590.0,443.7101,443.9531,443.6517,443.9531,1590.0
2023-04-11 12:55:00,456.58,456.58,456.46,456.58,1400.0,443.9045,443.9045,443.7878,443.9045,1400.0
2023-04-11 13:00:00,456.62,456.63,456.42,456.42,2975.0,443.9434,443.9531,443.7489,443.7489,2975.0
2023-04-11 13:05:00,456.73,456.9,456.63,456.89,1662.0,444.0503,444.2156,443.9531,444.2059,1662.0
2023-04-11 13:10:00,456.83,456.83,456.18,456.18,700.0,444.1476,444.1476,443.5156,443.5156,700.0
2023-04-11 13:15:00,456.42,456.47,456.4,456.4,300.0,443.7489,443.7976,443.7295,443.7295,300.0
2023-04-11 13:20:00,456.5,456.5,455.99,456.18,1440.0,443.8267,443.8267,443.3309,443.5156,1440.0
2023-04-11 13:25:00,456.06,456.24,456.06,456.16,4396.0,443.3989,443.5739,443.3989,443.4962,4396.0
2023-04-11 13:30:00,456.24,456.39,456.24,456.25,500.0,443.5739,443.7198,443.5739,443.5837,500.0
2023-04-11 13:35:00,456.22,456.45,456.14,456.45,1139.0,443.5545,443.7781,443.4767,443.7781,1139.0
2023-04-11 13:40:00,456.4,456.53,456.31,456.53,1500.0,443.7295,443.8559,443.642,443.8559,1500.0
2023-04-11 13:45:00,456.77,456.85,456.7,456.85,6607.0,444.0892,444.167,444.0212,444.167,6607.0
2023-04-11 13:50:00,456.93,457.0,456.73,457.0,4721.0,444.2448,444.3128,444.0503,444.3128,4721.0
2023-04-11 13:55:00,457.04,457.15,456.89,457.15,1200.0,444.3517,444.4587,444.2059,444.4587,1200.0
2023-04-11 14:00:00,457.3,457.3,457.07,457.15,1400.0,444.6045,444.6045,444.3809,444.4587,1400.0
2023-04-11 14:05:00,457.15,457.15,456.92,457.1,1587.0,444.4587,444.4587,444.2351,444.4101,1587.0
2023-04-11 14:10:00,457.03,457.04,456.91,456.93,985.0,444.342,444.3517,444.2253,444.2448,985.0
2023-04-11 14:15:00,456.8,457.19,456.78,457.19,580.0,444.1184,444.4976,444.0989,444.4976,580.0
2023-04-11 14:20:00,457.19,457.27,457.13,457.13,2050.0,444.4976,444.5753,444.4392,444.4392,2050.0
2023-04-11 14:25:00,457.07,457.35,457.07,457.31,4336.0,444.3809,444.6531,444.3809,444.6142,4336.0
2023-04-11 14:30:00,457.36,457.56,457.35,457.4,3965.0,444.6628,444.8573,444.6531,444.7017,3965.0
2023-04-11 14:35:00,457.47,457.63,457.43,457.63,2328.0,444.7698,444.9254,444.7309,444.9254,2328.0
2023-04-11 14:40:00,457.71,457.95,457.71,457.86,1965.0,445.0031,445.2365,445.0031,445.149,1965.0
2023-04-11 14:45:00,457.89,457.96,457.71,457.75,1560.0,445.1781,445.2462,445.0031,445.042,1560.0
2023-04-11 14:50:00,457.67,457.74,457.55,457.72,2884.0,444.9642,445.0323,444.8476,445.0129,2884.0
2023-04-11 14:55:00,457.67,457.81,457.67,457.67,4099.0,444.9642,445.1004,444.9642,444.9642,4099.0
2023-04-11 15:00:00,457.72,457.72,457.49,457.55,1200.0,445.0129,445.0129,444.7892,444.8476,1200.0
2023-04-11 15:05:00,457.58,457.58,457.13,457.29,2147.0,444.8767,444.8767,444.4392,444.5948,2147.0
2023-04-11 15:10:00,457.22,457.72,457.22,457.72,701.0,444.5267,445.0129,444.5267,445.0129,701.0
2023-04-11 15:15:00,457.81,457.83,457.69,457.79,14267.0,445.1004,445.1198,444.9837,445.0809,14267.0
2023-04-11 15:20:00,457.75,458.02,457.75,457.95,8276.0,445.042,445.3045,445.042,445.2365,8276.0
2023-04-11 15:25:00,457.86,457.93,457.71,457.87,3030.0,445.149,445.217,445.0031,445.1587,3030.0
2023-04-11 15:30:00,457.88,458.04,457.75,457.83,6748.0,445.1684,445.324,445.042,445.1198,6748.0
2023-04-11 15:35:00,457.82,457.82,457.4,457.42,2431.0,445.1101,445.1101,444.7017,444.7212,2431.0
2023-04-11 15:40:00,457.3,457.52,457.15,457.25,14674.0,444.6045,444.8184,444.4587,444.5559,14674.0
2023-04-11 15:45:00,457.11,457.18,456.35,456.38,11997.0,444.4198,444.4878,443.6809,443.7101,11997.0
2023-04-11 15:50:00,456.34,456.37,456.03,456.29,5625.0,443.6712,443.7003,443.3698,443.6226,5625.0
2023-04-11 15:55:00,456.24,456.27,455.77,456.14,43744.0,443.5739,443.6031,443.117,443.4767,43744.0
2023-04-12 09:30:00,460.04,460.05,458.94,458.94,13067.0,447.2684,447.2782,446.199,446.199,13067.0
2023-04-12 09:35:00,459.01,460.06,458.96,459.15,4775.0,446.267,447.2879,446.2184,446.4032,4775.0
2023-04-12 09:40:00,459.49,459.53,458.99,458.99,5169.0,446.7337,446.7726,446.2476,446.2476,5169.0
2023-04-12 09:45:00,459.15,459.37,457.81,457.81,7342.0,446.4032,446.617,445.1004,445.1004,7342.0
2023-04-12 09:50:00,457.8,458.06,457.11,458.06,7771.0,445.0906,445.3434,444.4198,445.3434,7771.0
2023-04-12 09:55:00,458.39,458.39,457.58,457.58,1861.0,445.6643,445.6643,444.8767,444.8767,1861.0
2023-04-12 10:00:00,457.22,458.04,457.14,458.04,2047.0,444.5267,445.324,444.449,445.324,2047.0
2023-04-12 10:05:00,457.76,458.39,457.76,458.12,808.0,445.0517,445.6643,445.0517,445.4017,808.0
2023-04-12 10:10:00,458.32,458.67,457.99,458.07,3362.0,445.5962,445.9365,445.2754,445.3531,3362.0
2023-04-12 10:15:00,458.11,458.35,457.89,457.89,2011.0,445.392,445.6254,445.1781,445.1781,2011.0
2023-04-12 10:20:00,458.06,458.36,457.73,457.73,14839.0,445.3434,445.6351,445.0226,445.0226,14839.0
2023-04-12 10:25:00,457.52,458.19,456.81,458.19,6725.0,444.8184,445.4698,444.1281,445.4698,6725.0
2023-04-12 10:30:00,458.18,458.18,456.65,456.69,12107.0,445.4601,445.4601,443.9726,444.0114,12107.0
2023-04-12 10:35:00,456.54,456.65,455.78,456.47,7081.0,443.8656,443.9726,443.1267,443.7976,7081.0
2023-04-12 10:40:00,456.51,456.65,456.08,456.08,3247.0,443.8364,443.9726,443.4184,443.4184,3247.0
2023-04-12 10:45:00,456.09,456.47,455.8,456.46,3478.0,443.4281,443.7976,443.1462,443.7878,3478.0
2023-04-12 10:50:00,456.35,456.78,456.28,456.36,1600.0,443.6809,444.0989,443.6128,443.6906,1600.0
2023-04-12 10:55:00,456.06,456.07,455.5,455.58,12904.0,443.3989,443.4087,442.8545,442.9323,12904.0
2023-04-12 11:00:00,455.59,456.15,455.13,455.16,16220.0,442.942,443.4864,442.4948,442.5239,16220.0
2023-04-12 11:05:00,455.09,455.39,454.56,454.67,13775.0,442.4559,442.7475,441.9406,442.0475,13775.0
2023-04-12 11:10:00,454.77,454.85,454.16,454.81,2794.0,442.1448,442.2225,441.5517,442.1836,2794.0
2023-04-12 11:15:00,455.11,455.11,454.8,454.99,14489.0,442.4753,442.4753,442.1739,442.3586,14489.0
2023-04-12 11:20:00,454.98,455.35,454.87,455.25,13225.0,442.3489,442.7086,442.242,442.6114,13225.0
2023-04-12 11:25:00,455.36,455.88,455.31,455.88,16497.0,442.7184,443.2239,442.6698,443.2239,16497.0
2023-04-12 11:30:00,455.95,455.95,455.42,455.71,10630.0,443.292,443.292,442.7767,443.0587,10630.0
2023-04-12 11:35:00,455.55,455.81,455.46,455.56,11533.0,442.9031,443.1559,442.8156,442.9128,11533.0
2023-04-12 11:40:00,455.5,455.8,455.5,455.78,6452.0,442.8545,443.1462,442.8545,443.1267,6452.0
2023-04-12 11:45:00,456.47,456.65,456.15,456.3,9938.0,443.7976,443.9726,443.4864,443.6323,9938.0
2023-04-12 11:50:00,456.26,456.47,456.1,456.37,1129.0,443.5934,443.7976,443.4378,443.7003,1129.0
2023-04-12 11:55:00,456.34,456.63,456.34,456.59,1410.0,443.6712,443.9531,443.6712,443.9142,1410.0
2023-04-12 12:00:00,456.58,456.99,456.58,456.84,4613.0,443.9045,444.3031,443.9045,444.1573,4613.0
2023-04-12 12:05:00,456.69,456.9,456.69,456.74,1298.0,444.0114,444.2156,444.0114,444.0601,1298.0
2023-04-12 12:10:00,456.79,456.84,456.59,456.6,1908.0,444.1087,444.1573,443.9142,443.9239,1908.0
2023-04-12 12:15:00,456.71,456.71,456.23,456.24,2085.0,444.0309,444.0309,443.5642,443.5739,2085.0
2023-04-12 12:20:00,456.2,456.46,456.16,456.26,823.0,443.5351,443.7878,443.4962,443.5934,823.0
2023-04-12 12:25:00,456.45,456.83,456.38,456.6,3766.0,443.7781,444.1476,443.7101,443.9239,3766.0
2023-04-12 12:30:00,456.7,456.91,456.7,456.79,1515.0,444.0212,444.2253,444.0212,444.1087,1515.0
2023-04-12 12:35:00,456.7,456.81,456.58,456.58,3322.0,444.0212,444.1281,443.9045,443.9045,3322.0
2023-04-12 12:40:00,456.67,456.67,456.05,456.29,13989.0,443.992,443.992,443.3892,443.6226,13989.0
2023-04-12 12:45:00,456.2,456.48,456.16,456.43,5286.0,443.5351,443.8073,443.4962,443.7587,5286.0
2023-04-12 12:50:00,456.23,456.37,456.23,456.23,2420.0,443.5642,443.7003,443.5642,443.5642,2420.0
2023-04-12 12:55:00,456.6,456.76,456.6,456.73,600.0,443.9239,444.0795,443.9239,444.0503,600.0
2023-04-12 13:00:00,456.83,456.88,456.4,456.77,2446.0,444.1476,444.1962,443.7295,444.0892,2446.0
2023-04-12 13:05:00,457.01,457.14,456.95,457.09,984.0,444.3226,444.449,444.2642,444.4003,984.0
2023-04-12 13:10:00,457.41,457.71,457.28,457.71,673.0,444.7115,445.0031,444.5851,445.0031,673.0
2023-04-12 13:15:00,457.82,457.82,457.32,457.43,5117.0,445.1101,445.1101,444.624,444.7309,5117.0
2023-04-12 13:20:00,457.51,457.51,457.21,457.35,678.0,444.8087,444.8087,444.517,444.6531,678.0
2023-04-12 13:25:00,457.37,457.87,457.37,457.75,900.0,444.6726,445.1587,444.6726,445.042,900.0
2023-04-12 13:30:00,457.76,457.9,457.74,457.87,1588.0,445.0517,445.1879,445.0323,445.1587,1588.0
2023-04-12 13:35:00,457.79,457.84,457.22,457.22,4698.0,445.0809,445.1295,444.5267,444.5267,4698.0
2023-04-12 13:40:00,457.25,457.25,457.08,457.14,440.0,444.5559,444.5559,444.3906,444.449,440.0
2023-04-12 13:45:00,457.1,457.14,456.96,457.14,681.0,444.4101,444.449,444.274,444.449,681.0
2023-04-12 13:50:00,456.99,457.08,456.95,456.95,1371.0,444.3031,444.3906,444.2642,444.2642,1371.0
2023-04-12 13:55:00,456.89,457.11,456.86,457.11,2721.0,444.2059,444.4198,444.1767,444.4198,2721.0
2023-04-12 14:00:00,457.11,457.46,456.52,457.26,5856.0,444.4198,444.7601,443.8462,444.5656,5856.0
2023-04-12 14:05:00,456.9,457.35,456.53,456.53,8576.0,444.2156,444.6531,443.8559,443.8559,8576.0
2023-04-12 14:10:00,456.54,457.59,456.42,457.52,9608.0,443.8656,444.8865,443.7489,444.8184,9608.0
2023-04-12 14:15:00,457.4,457.58,457.4,457.58,1100.0,444.7017,444.8767,444.7017,444.8767,1100.0
2023-04-12 14:20:00,457.4,457.59,457.26,457.59,1000.0,444.7017,444.8865,444.5656,444.8865,1000.0
2023-04-12 14:25:00,456.93,456.93,455.41,455.57,23118.0,444.2448,444.2448,442.767,442.9225,23118.0
2023-04-12 14:30:00,455.41,455.43,454.78,455.15,15760.0,442.767,442.7864,442.1545,442.5142,15760.0
2023-04-12 14:35:00,455.17,455.17,454.8,454.8,5714.0,442.5336,442.5336,442.1739,442.1739,5714.0
2023-04-12 14:40:00,454.65,455.27,454.61,455.24,1908.0,442.0281,442.6309,441.9892,442.6017,1908.0
2023-04-12 14:45:00,455.33,455.33,454.47,454.49,6381.0,442.6892,442.6892,441.8531,441.8725,6381.0
2023-04-12 14:50:00,454.53,454.81,454.34,454.81,5500.0,441.9114,442.1836,441.7267,442.1836,5500.0
2023-04-12 14:55:00,454.98,455.15,454.95,455.05,1975.0,442.3489,442.5142,442.3198,442.417,1975.0
2023-04-12 15:00:00,455.12,455.29,454.44,454.44,7859.0,442.485,442.6503,441.8239,441.8239,7859.0
2023-04-12 15:05:00,454.44,454.93,454.42,454.7,1492.0,441.8239,442.3003,441.8045,442.0767,1492.0
2023-04-12 15:10:00,454.19,454.26,453.95,454.06,2105.0,441.5809,441.6489,441.3475,441.4545,2105.0
2023-04-12 15:15:00,453.73,453.86,453.46,453.74,2418.0,441.1336,441.26,440.8711,441.1433,2418.0
2023-04-12 15:20:00,453.7,454.08,453.55,453.66,1975.0,441.1045,441.4739,440.9586,441.0656,1975.0
2023-04-12 15:25:00,453.78,453.78,453.31,453.61,2191.0,441.1822,441.1822,440.7253,441.017,2191.0
2023-04-12 15:30:00,453.31,454.04,453.26,453.72,6007.0,440.7253,441.435,440.6767,441.1239,6007.0
2023-04-12 15:35:00,453.7,454.21,453.67,454.21,6228.0,441.1045,441.6003,441.0753,441.6003,6228.0
2023-04-12 15:40:00,454.04,454.29,454.02,454.29,2598.0,441.435,441.6781,441.4156,441.6781,2598.0
2023-04-12 15:45:00,454.4,454.81,453.79,453.79,6776.0,441.785,442.1836,441.192,441.192,6776.0
2023-04-12 15:50:00,453.67,454.0,453.45,453.65,3534.0,441.0753,441.3961,440.8614,441.0558,3534.0
2023-04-12 15:55:00,453.44,453.68,453.2,453.66,27009.0,440.8517,441.085,440.6183,441.0656,27009.0
2023-04-13 09:30:00,454.92,454.92,454.09,454.38,11163.0,442.2906,442.2906,441.4836,441.7656,11163.0
2023-04-13 09:35:00,454.06,454.06,453.3,453.59,8548.0,441.4545,441.4545,440.7156,440.9975,8548.0
2023-04-13 09:40:00,453.68,454.74,453.34,454.64,13419.0,441.085,442.1156,440.7544,442.0184,13419.0
2023-04-13 09:45:00,454.43,454.47,454.04,454.13,10582.0,441.8142,441.8531,441.435,441.5225,10582.0
2023-04-13 09:50:00,454.16,454.21,453.27,453.49,7918.0,441.5517,441.6003,440.6864,440.9003,7918.0
2023-04-13 09:55:00,453.61,453.8,452.43,452.76,4002.0,441.017,441.2017,439.8697,440.1906,4002.0
2023-04-13 10:00:00,452.92,453.17,452.9,453.07,2767.0,440.3461,440.5892,440.3267,440.4919,2767.0
2023-04-13 10:05:00,452.66,453.22,452.66,453.07,7013.0,440.0933,440.6378,440.0933,440.4919,7013.0
2023-04-13 10:10:00,453.09,453.57,452.96,453.27,11593.0,440.5114,440.9781,440.385,440.6864,11593.0
2023-04-13 10:15:00,453.93,454.3,453.77,453.95,6212.0,441.3281,441.6878,441.1725,441.3475,6212.0
2023-04-13 10:20:00,454.17,454.17,453.58,453.98,2500.0,441.5614,441.5614,440.9878,441.3767,2500.0
2023-04-13 10:25:00,454.2,454.34,453.98,454.2,4319.0,441.5906,441.7267,441.3767,441.5906,4319.0
2023-04-13 10:30:00,454.27,454.27,453.37,453.99,11742.0,441.6586,441.6586,440.7836,441.3864,11742.0
2023-04-13 10:35:00,454.06,454.46,453.94,454.07,4960.0,441.4545,441.8434,441.3378,441.4642,4960.0
2023-04-13 10:40:00,453.74,453.83,453.34,453.72,8779.0,441.1433,441.2308,440.7544,441.1239,8779.0
2023-04-13 10:45:00,453.78,453.81,453.32,453.44,1501.0,441.1822,441.2114,440.735,440.8517,1501.0
2023-04-13 10:50:00,453.75,454.15,453.67,453.83,2906.0,441.1531,441.542,441.0753,441.2308,2906.0
2023-04-13 10:55:00,453.96,453.96,453.14,453.24,2632.0,441.3572,441.3572,440.56,440.6572,2632.0
2023-04-13 11:00:00,453.43,453.58,453.43,453.51,654.0,440.842,440.9878,440.842,440.9197,654.0
2023-04-13 11:05:00,453.53,453.92,453.4,453.5,3945.0,440.9392,441.3183,440.8128,440.91,3945.0
2023-04-13 11:10:00,453.47,453.47,453.23,453.23,1100.0,440.8808,440.8808,440.6475,440.6475,1100.0
2023-04-13 11:15:00,453.39,453.39,453.14,453.3,3273.0,440.8031,440.8031,440.56,440.7156,3273.0
2023-04-13 11:20:00,453.42,453.74,453.42,453.64,1001.0,440.8322,441.1433,440.8322,441.0461,1001.0
2023-04-13 11:25:00,453.61,453.62,453.59,453.6,634.0,441.017,441.0267,440.9975,441.0072,634.0
2023-04-13 11:30:00,453.67,453.98,453.67,453.97,500.0,441.0753,441.3767,441.0753,441.367,500.0
2023-04-13 11:35:00,453.85,454.19,453.85,454.12,1172.0,441.2503,441.5809,441.2503,441.5128,1172.0
2023-04-13 11:40:00,454.26,454.26,454.02,454.08,2343.0,441.6489,441.6489,441.4156,441.4739,2343.0
2023-04-13 11:45:00,454.07,454.16,453.81,453.83,2705.0,441.4642,441.5517,441.2114,441.2308,2705.0
2023-04-13 11:50:00,453.78,453.86,453.34,453.34,10607.0,441.1822,441.26,440.7544,440.7544,10607.0
2023-04-13 11:55:00,453.27,454.25,453.26,454.25,3281.0,440.6864,441.6392,440.6767,441.6392,3281.0
2023-04-13 12:00:00,454.41,454.77,454.41,454.62,912.0,441.7947,442.1448,441.7947,441.9989,912.0
2023-04-13 12:05:00,454.8,455.23,454.79,454.91,3155.0,442.1739,442.592,442.1642,442.2809,3155.0
2023-04-13 12:10:00,454.77,454.82,454.51,454.69,968.0,442.1448,442.1934,441.892,442.067,968.0
2023-04-13 12:15:00,454.97,455.13,454.96,455.05,725.0,442.3392,442.4948,442.3295,442.417,725.0
2023-04-13 12:20:00,455.03,455.45,455.03,455.44,2692.0,442.3975,442.8059,442.3975,442.7962,2692.0
2023-04-13 12:25:00,455.44,455.44,455.15,455.2,1345.0,442.7962,442.7962,442.5142,442.5628,1345.0
2023-04-13 12:30:00,455.24,455.38,455.16,455.38,5500.0,442.6017,442.7378,442.5239,442.7378,5500.0
2023-04-13 12:35:00,455.33,455.36,455.14,455.36,468.0,442.6892,442.7184,442.5045,442.7184,468.0
2023-04-13 12:40:00,455.36,455.36,455.08,455.31,1522.0,442.7184,442.7184,442.4461,442.6698,1522.0
2023-04-13 12:45:00,455.37,455.46,455.29,455.31,935.0,442.7281,442.8156,442.6503,442.6698,935.0
2023-04-13 12:50:00,455.55,455.65,455.47,455.47,1112.0,442.9031,443.0003,442.8253,442.8253,1112.0
2023-04-13 12:55:00,455.63,455.7,455.63,455.7,200.0,442.9809,443.0489,442.9809,443.0489,200.0
2023-04-13 13:00:00,455.68,455.68,455.33,455.56,1100.0,443.0295,443.0295,442.6892,442.9128,1100.0
2023-04-13 13:05:00,455.79,455.79,455.73,455.73,563.0,443.1364,443.1364,443.0781,443.0781,563.0
2023-04-13 13:10:00,455.87,456.22,455.85,456.04,2475.0,443.2142,443.5545,443.1948,443.3795,2475.0
2023-04-13 13:15:00,456.26,456.37,456.23,456.32,3850.0,443.5934,443.7003,443.5642,443.6517,3850.0
2023-04-13 13:20:00,456.39,456.39,456.18,456.18,833.0,443.7198,443.7198,443.5156,443.5156,833.0
2023-04-13 13:25:00,456.24,456.27,456.06,456.25,2528.0,443.5739,443.6031,443.3989,443.5837,2528.0
2023-04-13 13:30:00,456.15,456.26,456.06,456.26,2298.0,443.4864,443.5934,443.3989,443.5934,2298.0
2023-04-13 13:35:00,456.15,456.31,456.15,456.31,500.0,443.4864,443.642,443.4864,443.642,500.0
2023-04-13 13:40:00,456.29,456.84,456.28,456.84,4170.0,443.6226,444.1573,443.6128,444.1573,4170.0
2023-04-13 13:45:00,456.92,456.93,456.81,456.93,2850.0,444.2351,444.2448,444.1281,444.2448,2850.0
2023-04-13 13:50:00,456.97,456.97,456.87,456.92,300.0,444.2837,444.2837,444.1865,444.2351,300.0
2023-04-13 13:55:00,456.99,457.07,456.81,456.81,1170.0,444.3031,444.3809,444.1281,444.1281,1170.0
2023-04-13 14:00:00,456.89,456.9,456.77,456.79,1235.0,444.2059,444.2156,444.0892,444.1087,1235.0
2023-04-13 14:05:00,456.85,457.04,456.83,456.93,1501.0,444.167,444.3517,444.1476,444.2448,1501.0
2023-04-13 14:10:00,457.07,457.19,457.02,457.19,1423.0,444.3809,444.4976,444.3323,444.4976,1423.0
2023-04-13 14:15:00,457.3,457.62,457.3,457.49,1568.0,444.6045,444.9156,444.6045,444.7892,1568.0
2023-04-13 14:20:00,457.41,457.48,457.1,457.1,10672.0,444.7115,444.7795,444.4101,444.4101,10672.0
2023-04-13 14:25:00,457.3,457.35,457.3,457.35,700.0,444.6045,444.6531,444.6045,444.6531,700.0
2023-04-13 14:30:00,457.39,457.39,457.33,457.33,500.0,444.692,444.692,444.6337,444.6337,500.0
2023-04-13 14:35:00,457.29,457.29,457.01,457.15,700.0,444.5948,444.5948,444.3226,444.4587,700.0
2023-04-13 14:40:00,457.04,457.42,457.02,457.42,1404.0,444.3517,444.7212,444.3323,444.7212,1404.0
2023-04-13 14:45:00,457.4,457.58,457.4,457.44,616.0,444.7017,444.8767,444.7017,444.7406,616.0
2023-04-13 14:50:00,457.48,457.53,457.2,457.49,1480.0,444.7795,444.8281,444.5073,444.7892,1480.0
2023-04-13 14:55:00,457.58,457.61,457.43,457.56,1145.0,444.8767,444.9059,444.7309,444.8573,1145.0
2023-04-13 15:00:00,457.59,457.82,457.59,457.63,7236.0,444.8865,445.1101,444.8865,444.9254,7236.0
2023-04-13 15:05:00,457.62,457.62,457.36,457.37,1639.0,444.9156,444.9156,444.6628,444.6726,1639.0
2023-04-13 15:10:00,457.47,457.48,457.2,457.2,1900.0,444.7698,444.7795,444.5073,444.5073,1900.0
2023-04-13 15:15:00,457.14,457.36,457.08,457.36,1615.0,444.449,444.6628,444.3906,444.6628,1615.0
2023-04-13 15:20:00,457.27,457.47,457.23,457.23,1100.0,444.5753,444.7698,444.5365,444.5365,1100.0
2023-04-13 15:25:00,457.07,457.24,457.06,457.2,3700.0,444.3809,444.5462,444.3712,444.5073,3700.0
2023-04-13 15:30:00,457.19,457.19,456.84,456.97,4931.0,444.4976,444.4976,444.1573,444.2837,4931.0
2023-04-13 15:35:00,456.99,456.99,456.75,456.75,1909.0,444.3031,444.3031,444.0698,444.0698,1909.0
2023-04-13 15:40:00,456.81,457.02,456.8,456.93,1206.0,444.1281,444.3323,444.1184,444.2448,1206.0
2023-04-13 15:45:00,456.88,457.0,456.49,456.57,4803.0,444.1962,444.3128,443.817,443.8948,4803.0
2023-04-13 15:50:00,456.49,456.74,456.44,456.54,11722.0,443.817,444.0601,443.7684,443.8656,11722.0
2023-04-13 15:55:00,456.53,456.97,456.42,456.89,68859.0,443.8559,444.2837,443.7489,444.2059,68859.0
2023-04-14 09:30:00,457.36,458.43,457.02,457.97,22408.0,444.6628,445.7031,444.3323,445.2559,22408.0
2023-04-14 09:35:00,458.18,458.72,458.01,458.14,13043.0,445.4601,445.9851,445.2948,445.4212,13043.0
2023-04-14 09:40:00,458.31,458.75,457.53,458.75,10362.0,445.5865,446.0143,444.8281,446.0143,10362.0
2023-04-14 09:45:00,458.61,459.7,458.61,459.62,10127.0,445.8781,446.9379,445.8781,446.8601,10127.0
2023-04-14 09:50:00,459.89,459.92,459.22,459.22,3715.0,447.1226,447.1518,446.4712,446.4712,3715.0
2023-04-14 09:55:00,459.15,459.76,459.15,459.55,4600.0,446.4032,446.9962,446.4032,446.792,4600.0
2023-04-14 10:00:00,459.41,459.74,458.54,459.4,11574.0,446.6559,446.9768,445.8101,446.6462,11574.0
2023-04-14 10:05:00,459.22,459.44,457.13,457.8,30479.0,446.4712,446.6851,444.4392,445.0906,30479.0
2023-04-14 10:10:00,457.93,458.76,457.92,457.92,7537.0,445.217,446.024,445.2073,445.2073,7537.0
2023-04-14 10:15:00,457.78,457.97,457.08,457.09,14393.0,445.0712,445.2559,444.3906,444.4003,14393.0
2023-04-14 10:20:00,457.36,457.53,456.31,456.31,3953.0,444.6628,444.8281,443.642,443.642,3953.0
2023-04-14 10:25:00,456.41,456.63,456.12,456.26,8045.0,443.7392,443.9531,443.4573,443.5934,8045.0
2023-04-14 10:30:00,456.37,456.68,455.86,456.17,3793.0,443.7003,444.0017,443.2045,443.5059,3793.0
2023-04-14 10:35:00,455.73,456.94,455.73,456.94,2550.0,443.0781,444.2545,443.0781,444.2545,2550.0
2023-04-14 10:40:00,456.63,456.67,455.37,456.33,3388.0,443.9531,443.992,442.7281,443.6614,3388.0
2023-04-14 10:45:00,456.28,456.64,456.28,456.51,2305.0,443.6128,443.9628,443.6128,443.8364,2305.0
2023-04-14 10:50:00,456.0,456.4,455.69,455.69,3526.0,443.3406,443.7295,443.0392,443.0392,3526.0
2023-04-14 10:55:00,455.83,456.27,455.59,455.86,12823.0,443.1753,443.6031,442.942,443.2045,12823.0
2023-04-14 11:00:00,455.83,455.83,455.18,455.18,1229.0,443.1753,443.1753,442.5434,442.5434,1229.0
2023-04-14 11:05:00,455.17,455.58,454.95,455.12,8229.0,442.5336,442.9323,442.3198,442.485,8229.0
2023-04-14 11:10:00,455.56,455.56,454.99,455.08,8653.0,442.9128,442.9128,442.3586,442.4461,8653.0
2023-04-14 11:15:00,455.16,455.16,454.43,454.67,1758.0,442.5239,442.5239,441.8142,442.0475,1758.0
2023-04-14 11:20:00,454.8,454.89,454.4,454.41,958.0,442.1739,442.2614,441.785,441.7947,958.0
2023-04-14 11:25:00,454.35,454.44,454.11,454.35,3264.0,441.7364,441.8239,441.5031,441.7364,3264.0
2023-04-14 11:30:00,454.49,454.49,454.07,454.43,1411.0,441.8725,441.8725,441.4642,441.8142,1411.0
2023-04-14 11:35:00,454.58,454.58,454.02,454.07,2266.0,441.96,441.96,441.4156,441.4642,2266.0
2023-04-14 11:40:00,454.07,454.07,453.63,453.63,1394.0,441.4642,441.4642,441.0364,441.0364,1394.0
2023-04-14 11:45:00,453.99,454.02,453.7,453.78,1455.0,441.3864,441.4156,441.1045,441.1822,1455.0
2023-04-14 11:50:00,453.76,454.05,453.53,453.82,2877.0,441.1628,441.4447,440.9392,441.2211,2877.0
2023-04-14 11:55:00,453.71,454.07,453.64,454.07,2142.0,441.1142,441.4642,441.0461,441.4642,2142.0
2023-04-14 12:00:00,454.26,454.36,453.91,453.96,7574.0,441.6489,441.7461,441.3086,441.3572,7574.0
2023-04-14 12:05:00,454.18,454.3,453.48,453.94,7699.0,441.5711,441.6878,440.8906,441.3378,7699.0
2023-04-14 12:10:00,453.97,453.97,453.63,453.63,3024.0,441.367,441.367,441.0364,441.0364,3024.0
2023-04-14 12:15:00,453.81,453.81,453.52,453.69,700.0,441.2114,441.2114,440.9295,441.0947,700.0
2023-04-14 12:20:00,453.69,453.83,453.68,453.71,1397.0,441.0947,441.2308,441.085,441.1142,1397.0
2023-04-14 12:25:00,453.61,453.8,453.6,453.6,536.0,441.017,441.2017,441.0072,441.0072,536.0
2023-04-14 12:30:00,453.5,453.5,453.44,453.47,300.0,440.91,440.91,440.8517,440.8808,300.0
2023-04-14 12:35:00,453.49,453.7,453.49,453.64,500.0,440.9003,441.1045,440.9003,441.0461,500.0
2023-04-14 12:40:00,453.4,453.65,453.06,453.06,1500.0,440.8128,441.0558,440.4822,440.4822,1500.0
2023-04-14 12:45:00,453.07,453.15,452.69,453.08,5715.0,440.4919,440.5697,440.1225,440.5017,5715.0
2023-04-14 12:50:00,452.7,452.71,452.64,452.64,520.0,440.1322,440.1419,440.0739,440.0739,520.0
2023-04-14 12:55:00,452.82,452.82,452.82,452.82,100.0,440.2489,440.2489,440.2489,440.2489,100.0
2023-04-14 13:00:00,453.37,453.44,453.37,453.44,200.0,440.7836,440.8517,440.7836,440.8517,200.0
2023-04-14 13:05:00,453.37,453.5,453.37,453.42,606.0,440.7836,440.91,440.7836,440.8322,606.0
2023-04-14 13:10:00,453.57,453.6,453.42,453.49,1500.0,440.9781,441.0072,440.8322,440.9003,1500.0
2023-04-14 13:15:00,453.45,453.94,453.4,453.77,4418.0,440.8614,441.3378,440.8128,441.1725,4418.0
2023-04-14 13:20:00,453.81,453.82,453.16,453.42,6100.0,441.2114,441.2211,440.5794,440.8322,6100.0
2023-04-14 13:25:00,453.26,453.3,452.75,452.75,2500.0,440.6767,440.7156,440.1808,440.1808,2500.0
2023-04-14 13:30:00,452.65,452.65,452.12,452.22,3000.0,440.0836,440.0836,439.5683,439.6655,3000.0
2023-04-14 13:35:00,452.07,452.07,451.93,451.94,3700.0,439.5197,439.5197,439.3836,439.3933,3700.0
2023-04-14 13:40:00,451.99,452.56,451.99,452.17,1118.0,439.4419,439.9961,439.4419,439.6169,1118.0
2023-04-14 13:45:00,452.52,452.53,452.4,452.49,400.0,439.9572,439.9669,439.8405,439.928,400.0
2023-04-14 13:50:00,452.62,452.74,452.43,452.55,1243.0,440.0544,440.1711,439.8697,439.9864,1243.0
2023-04-14 13:55:00,452.74,452.82,452.64,452.72,6508.0,440.1711,440.2489,440.0739,440.1517,6508.0
2023-04-14 14:00:00,452.79,452.94,452.48,452.57,1723.0,440.2197,440.3656,439.9183,440.0058,1723.0
2023-04-14 14:05:00,452.44,453.08,452.44,453.08,1866.0,439.8794,440.5017,439.8794,440.5017,1866.0
2023-04-14 14:10:00,452.99,453.0,452.87,452.87,525.0,440.4142,440.4239,440.2975,440.2975,525.0
2023-04-14 14:15:00,453.12,453.26,453.12,453.23,1000.0,440.5406,440.6767,440.5406,440.6475,1000.0
2023-04-14 14:20:00,453.06,453.5,453.06,453.39,1748.0,440.4822,440.91,440.4822,440.8031,1748.0
2023-04-14 14:25:00,453.17,453.54,453.17,453.48,2272.0,440.5892,440.9489,440.5892,440.8906,2272.0
2023-04-14 14:30:00,453.58,453.81,453.58,453.81,600.0,440.9878,441.2114,440.9878,441.2114,600.0
2023-04-14 14:35:00,453.77,453.77,453.49,453.72,1717.0,441.1725,441.1725,440.9003,441.1239,1717.0
2023-04-14 14:40:00,453.58,453.7,453.29,453.68,3034.0,440.9878,441.1045,440.7058,441.085,3034.0
2023-04-14 14:45:00,453.66,453.66,453.38,453.66,1825.0,441.0656,441.0656,440.7933,441.0656,1825.0
2023-04-14 14:50:00,453.58,453.59,453.27,453.27,746.0,440.9878,440.9975,440.6864,440.6864,746.0
2023-04-14 14:55:00,453.23,453.51,453.21,453.48,1461.0,440.6475,440.9197,440.6281,440.8906,1461.0
2023-04-14 15:00:00,453.4,453.48,453.11,453.11,1101.0,440.8128,440.8906,440.5308,440.5308,1101.0
2023-04-14 15:05:00,453.06,453.09,452.82,453.0,5575.0,440.4822,440.5114,440.2489,440.4239,5575.0
2023-04-14 15:10:00,453.02,453.04,452.65,452.68,2200.0,440.4433,440.4628,440.0836,440.1128,2200.0
2023-04-14 15:15:00,452.35,452.85,451.92,452.56,27257.0,439.7919,440.2781,439.3739,439.9961,27257.0
2023-04-14 15:20:00,452.55,453.11,452.18,453.1,3202.0,439.9864,440.5308,439.6267,440.5211,3202.0
2023-04-14 15:25:00,453.26,453.45,453.26,453.39,3520.0,440.6767,440.8614,440.6767,440.8031,3520.0
2023-04-14 15:30:00,453.36,453.55,453.27,453.55,1643.0,440.7739,440.9586,440.6864,440.9586,1643.0
2023-04-14 15:35:00,453.67,454.16,453.67,454.16,6437.0,441.0753,441.5517,441.0753,441.5517,6437.0
2023-04-14 15:40:00,454.2,454.26,453.96,454.26,12555.0,441.5906,441.6489,441.3572,441.6489,12555.0
2023-04-14 15:45:00,454.1,454.39,454.0,454.26,7437.0,441.4934,441.7753,441.3961,441.6489,7437.0
2023-04-14 15:50:00,454.07,454.31,453.89,454.19,22042.0,441.4642,441.6975,441.2892,441.5809,22042.0
2023-04-14 15:55:00,454.19,454.65,454.06,454.24,63783.0,441.5809,442.0281,441.4545,441.6295,63783.0
2023-04-17 09:30:00,455.2,455.2,454.24,454.6,18493.0,442.5628,442.5628,441.6295,441.9795,18493.0
2023-04-17 09:35:00,454.52,455.28,454.49,454.64,1900.0,441.9017,442.6406,441.8725,442.0184,1900.0
2023-04-17 09:40:00,454.87,455.97,454.74,455.86,6201.0,442.242,443.3114,442.1156,443.2045,6201.0
2023-04-17 09:45:00,456.05,456.28,455.31,455.53,3474.0,443.3892,443.6128,442.6698,442.8837,3474.0
2023-04-17 09:50:00,455.62,456.5,455.47,456.04,10580.0,442.9712,443.8267,442.8253,443.3795,10580.0
2023-04-17 09:55:00,456.18,456.57,455.73,455.83,29804.0,443.5156,443.8948,443.0781,443.1753,29804.0
2023-04-17 10:00:00,455.93,456.36,455.37,455.51,4170.0,443.2725,443.6906,442.7281,442.8642,4170.0
2023-04-17 10:05:00,455.5,455.92,455.44,455.53,4555.0,442.8545,443.2628,442.7962,442.8837,4555.0
2023-04-17 10:10:00,455.81,455.82,455.42,455.54,4102.0,443.1559,443.1656,442.7767,442.8934,4102.0
2023-04-17 10:15:00,456.05,456.05,455.48,455.59,2067.0,443.3892,443.3892,442.835,442.942,2067.0
2023-04-17 10:20:00,455.77,455.96,455.54,455.96,3200.0,443.117,443.3017,442.8934,443.3017,3200.0
2023-04-17 10:25:00,455.89,456.29,455.84,456.05,2014.0,443.2337,443.6226,443.185,443.3892,2014.0
2023-04-17 10:30:00,456.13,456.62,455.94,456.01,5597.0,443.467,443.9434,443.2823,443.3503,5597.0
2023-04-17 10:35:00,456.11,456.26,455.21,455.47,3027.0,443.4475,443.5934,442.5725,442.8253,3027.0
2023-04-17 10:40:00,455.28,455.5,454.92,455.19,6777.0,442.6406,442.8545,442.2906,442.5531,6777.0
2023-04-17 10:45:00,455.01,455.56,454.92,455.42,5067.0,442.3781,442.9128,442.2906,442.7767,5067.0
2023-04-17 10:50:00,455.49,455.81,455.49,455.72,4554.0,442.8448,443.1559,442.8448,443.0684,4554.0
2023-04-17 10:55:00,455.39,455.57,455.31,455.46,1285.0,442.7475,442.9225,442.6698,442.8156,1285.0
2023-04-17 11:00:00,455.55,455.72,455.06,455.12,80825.0,442.9031,443.0684,442.4267,442.485,80825.0
2023-04-17 11:05:00,455.26,455.43,455.25,455.27,1324.0,442.6211,442.7864,442.6114,442.6309,1324.0
2023-04-17 11:10:00,455.3,455.3,454.84,454.84,2406.0,442.66,442.66,442.2128,442.2128,2406.0
2023-04-17 11:15:00,454.95,455.53,454.94,455.28,1499.0,442.3198,442.8837,442.31,442.6406,1499.0
2023-04-17 11:20:00,455.36,455.48,455.25,455.42,1100.0,442.7184,442.835,442.6114,442.7767,1100.0
2023-04-17 11:25:00,455.58,455.83,455.22,455.22,2972.0,442.9323,443.1753,442.5823,442.5823,2972.0
2023-04-17 11:30:00,455.24,455.25,454.74,454.98,12093.0,442.6017,442.6114,442.1156,442.3489,12093.0
2023-04-17 11:35:00,454.66,454.7,454.17,454.31,11091.0,442.0378,442.0767,441.5614,441.6975,11091.0
2023-04-17 11:40:00,454.48,454.79,454.36,454.59,3593.0,441.8628,442.1642,441.7461,441.9697,3593.0
2023-04-17 11:45:00,454.42,454.91,454.29,454.91,7931.0,441.8045,442.2809,441.6781,442.2809,7931.0
2023-04-17 11:50:00,454.95,455.29,454.95,455.23,984.0,442.3198,442.6503,442.3198,442.592,984.0
2023-04-17 11:55:00,455.18,455.2,454.96,454.96,1796.0,442.5434,442.5628,442.3295,442.3295,1796.0
2023-04-17 12:00:00,454.99,455.17,454.96,455.17,846.0,442.3586,442.5336,442.3295,442.5336,846.0
2023-04-17 12:05:00,455.14,455.19,454.96,455.09,3164.0,442.5045,442.5531,442.3295,442.4559,3164.0
2023-04-17 12:10:00,455.27,455.31,454.93,454.99,2965.0,442.6309,442.6698,442.3003,442.3586,2965.0
2023-04-17 12:15:00,455.05,455.07,454.8,455.04,4460.0,442.417,442.4364,442.1739,442.4073,4460.0
2023-04-17 12:20:00,454.94,454.94,454.66,454.76,3308.0,442.31,442.31,442.0378,442.135,3308.0
2023-04-17 12:25:00,454.83,455.07,454.82,455.05,1225.0,442.2031,442.4364,442.1934,442.417,1225.0
2023-04-17 12:30:00,455.08,455.16,455.01,455.02,954.0,442.4461,442.5239,442.3781,442.3878,954.0
2023-04-17 12:35:00,455.09,455.53,455.09,455.24,3371.0,442.4559,442.8837,442.4559,442.6017,3371.0
2023-04-17 12:40:00,455.26,455.27,455.1,455.1,1012.0,442.6211,442.6309,442.4656,442.4656,1012.0
2023-04-17 12:45:00,455.26,455.26,454.95,454.96,617.0,442.6211,442.6211,442.3198,442.3295,617.0
2023-04-17 12:50:00,454.9,455.02,454.71,454.75,1682.0,442.2711,442.3878,442.0864,442.1253,1682.0
2023-04-17 12:55:00,454.95,454.98,454.79,454.98,1575.0,442.3198,442.3489,442.1642,442.3489,1575.0
2023-04-17 13:00:00,454.81,454.86,454.81,454.86,748.0,442.1836,442.2323,442.1836,442.2323,748.0
2023-04-17 13:05:00,455.0,455.0,454.62,454.67,617.0,442.3684,442.3684,441.9989,442.0475,617.0
2023-04-17 13:10:00,454.54,454.85,454.52,454.85,1438.0,441.9211,442.2225,441.9017,442.2225,1438.0
2023-04-17 13:15:00,454.99,455.49,454.98,455.36,6220.0,442.3586,442.8448,442.3489,442.7184,6220.0
2023-04-17 13:20:00,455.35,455.35,454.93,454.93,757.0,442.7086,442.7086,442.3003,442.3003,757.0
2023-04-17 13:25:00,455.0,455.05,455.0,455.04,792.0,442.3684,442.417,442.3684,442.4073,792.0
2023-04-17 13:30:00,455.1,455.33,455.1,455.32,900.0,442.4656,442.6892,442.4656,442.6795,900.0
2023-04-17 13:35:00,455.15,455.29,455.14,455.23,857.0,442.5142,442.6503,442.5045,442.592,857.0
2023-04-17 13:40:00,455.13,455.13,455.07,455.07,392.0,442.4948,442.4948,442.4364,442.4364,392.0
2023-04-17 13:45:00,454.98,455.04,454.93,454.98,971.0,442.3489,442.4073,442.3003,442.3489,971.0
2023-04-17 13:50:00,454.86,454.86,454.64,454.64,1400.0,442.2323,442.2323,442.0184,442.0184,1400.0
2023-04-17 13:55:00,454.49,454.49,454.17,454.25,3059.0,441.8725,441.8725,441.5614,441.6392,3059.0
2023-04-17 14:00:00,454.2,454.2,453.94,453.94,1067.0,441.5906,441.5906,441.3378,441.3378,1067.0
2023-04-17 14:05:00,454.05,454.16,453.96,454.12,1516.0,441.4447,441.5517,441.3572,441.5128,1516.0
2023-04-17 14:10:00,454.23,454.45,454.2,454.45,1000.0,441.6197,441.8336,441.5906,441.8336,1000.0
2023-04-17 14:15:00,454.52,454.65,454.52,454.63,1074.0,441.9017,442.0281,441.9017,442.0086,1074.0
2023-04-17 14:20:00,454.57,454.77,454.57,454.76,2157.0,441.9503,442.1448,441.9503,442.135,2157.0
2023-04-17 14:25:00,454.75,454.93,454.7,454.93,1392.0,442.1253,442.3003,442.0767,442.3003,1392.0
2023-04-17 14:30:00,455.02,455.25,454.94,455.21,1856.0,442.3878,442.6114,442.31,442.5725,1856.0
2023-04-17 14:35:00,455.25,455.33,455.24,455.25,620.0,442.6114,442.6892,442.6017,442.6114,620.0
2023-04-17 14:40:00,455.32,456.01,455.32,455.91,9459.0,442.6795,443.3503,442.6795,443.2531,9459.0
2023-04-17 14:45:00,455.94,456.12,455.94,456.12,1313.0,443.2823,443.4573,443.2823,443.4573,1313.0
2023-04-17 14:50:00,456.25,456.66,456.25,456.53,5025.0,443.5837,443.9823,443.5837,443.8559,5025.0
2023-04-17 14:55:00,456.59,456.67,456.49,456.63,1000.0,443.9142,443.992,443.817,443.9531,1000.0
2023-04-17 15:00:00,456.62,457.06,456.62,457.05,810.0,443.9434,444.3712,443.9434,444.3615,810.0
2023-04-17 15:05:00,457.18,457.49,457.06,457.45,2453.0,444.4878,444.7892,444.3712,444.7503,2453.0
2023-04-17 15:10:00,457.48,457.51,457.19,457.37,3235.0,444.7795,444.8087,444.4976,444.6726,3235.0
2023-04-17 15:15:00,457.37,457.57,457.37,457.53,1263.0,444.6726,444.867,444.6726,444.8281,1263.0
2023-04-17 15:20:00,457.53,457.67,457.46,457.61,4020.0,444.8281,444.9642,444.7601,444.9059,4020.0
2023-04-17 15:25:00,457.48,457.71,457.39,457.67,1691.0,444.7795,445.0031,444.692,444.9642,1691.0
2023-04-17 15:30:00,457.68,457.68,457.43,457.46,2780.0,444.974,444.974,444.7309,444.7601,2780.0
2023-04-17 15:35:00,457.29,457.43,457.01,457.01,6768.0,444.5948,444.7309,444.3226,444.3226,6768.0
2023-04-17 15:40:00,456.97,457.1,456.96,457.09,1950.0,444.2837,444.4101,444.274,444.4003,1950.0
2023-04-17 15:45:00,457.06,457.08,456.72,457.08,1122.0,444.3712,444.3906,444.0406,444.3906,1122.0
2023-04-17 15:50:00,457.26,457.69,457.18,457.61,3256.0,444.5656,444.9837,444.4878,444.9059,3256.0
2023-04-17 15:55:00,457.73,457.99,457.65,457.94,24204.0,445.0226,445.2754,444.9448,445.2267,24204.0
2023-04-18 09:30:00,459.87,459.87,458.64,458.89,19953.0,447.1032,447.1032,445.9073,446.1504,19953.0
2023-04-18 09:35:00,458.96,459.7,458.69,459.68,7532.0,446.2184,446.9379,445.9559,446.9184,7532.0
2023-04-18 09:40:00,459.6,460.36,459.6,460.13,3964.0,446.8407,447.5796,446.8407,447.3559,3964.0
2023-04-18 09:45:00,460.04,460.23,459.29,459.29,3496.0,447.2684,447.4532,446.5393,446.5393,3496.0
2023-04-18 09:50:00,459.17,459.27,458.22,458.22,3934.0,446.4226,446.5198,445.499,445.499,3934.0
2023-04-18 09:55:00,458.35,458.4,457.23,457.27,6910.0,445.6254,445.674,444.5365,444.5753,6910.0
2023-04-18 10:00:00,457.36,457.76,456.96,457.09,8645.0,444.6628,445.0517,444.274,444.4003,8645.0
2023-04-18 10:05:00,457.12,457.84,457.11,457.74,8838.0,444.4295,445.1295,444.4198,445.0323,8838.0
2023-04-18 10:10:00,457.73,457.76,457.24,457.49,3373.0,445.0226,445.0517,444.5462,444.7892,3373.0
2023-04-18 10:15:00,457.49,458.05,457.49,458.05,5129.0,444.7892,445.3337,444.7892,445.3337,5129.0
2023-04-18 10:20:00,458.14,458.6,458.14,458.41,3598.0,445.4212,445.8684,445.4212,445.6837,3598.0
2023-04-18 10:25:00,458.25,458.26,457.23,457.23,11220.0,445.5281,445.5379,444.5365,444.5365,11220.0
2023-04-18 10:30:00,456.78,457.24,456.51,456.84,4930.0,444.0989,444.5462,443.8364,444.1573,4930.0
2023-04-18 10:35:00,456.72,456.94,456.7,456.75,3703.0,444.0406,444.2545,444.0212,444.0698,3703.0
2023-04-18 10:40:00,457.08,457.3,457.08,457.2,800.0,444.3906,444.6045,444.3906,444.5073,800.0
2023-04-18 10:45:00,457.3,457.3,456.9,456.9,7451.0,444.6045,444.6045,444.2156,444.2156,7451.0
2023-04-18 10:50:00,456.9,457.11,456.22,456.67,16924.0,444.2156,444.4198,443.5545,443.992,16924.0
2023-04-18 10:55:00,456.56,456.71,456.32,456.7,6193.0,443.8851,444.0309,443.6517,444.0212,6193.0
2023-04-18 11:00:00,456.79,457.05,456.6,456.62,11432.0,444.1087,444.3615,443.9239,443.9434,11432.0
2023-04-18 11:05:00,456.64,456.73,456.23,456.37,7450.0,443.9628,444.0503,443.5642,443.7003,7450.0
2023-04-18 11:10:00,456.28,456.51,455.81,456.31,9586.0,443.6128,443.8364,443.1559,443.642,9586.0
2023-04-18 11:15:00,456.4,456.5,456.09,456.17,7758.0,443.7295,443.8267,443.4281,443.5059,7758.0
2023-04-18 11:20:00,456.21,456.23,455.82,455.93,11903.0,443.5448,443.5642,443.1656,443.2725,11903.0
2023-04-18 11:25:00,456.01,456.56,456.01,456.56,5495.0,443.3503,443.8851,443.3503,443.8851,5495.0
2023-04-18 11:30:00,456.58,456.86,456.55,456.8,2100.0,443.9045,444.1767,443.8753,444.1184,2100.0
2023-04-18 11:35:00,456.73,456.82,455.73,455.73,8002.0,444.0503,444.1378,443.0781,443.0781,8002.0
2023-04-18 11:40:00,455.7,456.35,455.6,456.35,6700.0,443.0489,443.6809,442.9517,443.6809,6700.0
2023-04-18 11:45:00,456.35,456.35,455.92,456.17,2451.0,443.6809,443.6809,443.2628,443.5059,2451.0
2023-04-18 11:50:00,456.02,456.02,455.6,456.01,11010.0,443.36,443.36,442.9517,443.3503,11010.0
2023-04-18 11:55:00,456.01,456.01,455.61,455.83,5800.0,443.3503,443.3503,442.9614,443.1753,5800.0
2023-04-18 12:00:00,455.85,456.27,455.75,456.11,6769.0,443.1948,443.6031,443.0975,443.4475,6769.0
2023-04-18 12:05:00,456.16,456.29,456.11,456.29,3617.0,443.4962,443.6226,443.4475,443.6226,3617.0
2023-04-18 12:10:00,456.29,456.62,456.17,456.62,6095.0,443.6226,443.9434,443.5059,443.9434,6095.0
2023-04-18 12:15:00,456.47,456.58,456.2,456.35,6400.0,443.7976,443.9045,443.5351,443.6809,6400.0
2023-04-18 12:20:00,456.4,456.4,456.15,456.15,2000.0,443.7295,443.7295,443.4864,443.4864,2000.0
2023-04-18 12:25:00,456.23,456.44,456.23,456.44,4700.0,443.5642,443.7684,443.5642,443.7684,4700.0
2023-04-18 12:30:00,456.65,456.65,456.44,456.55,5953.0,443.9726,443.9726,443.7684,443.8753,5953.0
2023-04-18 12:35:00,456.63,456.72,456.52,456.58,1953.0,443.9531,444.0406,443.8462,443.9045,1953.0
2023-04-18 12:40:00,456.35,456.56,456.35,456.56,2400.0,443.6809,443.8851,443.6809,443.8851,2400.0
2023-04-18 12:45:00,456.59,456.62,456.44,456.54,5902.0,443.9142,443.9434,443.7684,443.8656,5902.0
2023-04-18 12:50:00,456.6,456.65,455.94,455.94,22895.0,443.9239,443.9726,443.2823,443.2823,22895.0
2023-04-18 12:55:00,456.04,456.04,455.78,455.97,5688.0,443.3795,443.3795,443.1267,443.3114,5688.0
2023-04-18 13:00:00,456.0,456.0,455.73,455.85,5569.0,443.3406,443.3406,443.0781,443.1948,5569.0
2023-04-18 13:05:00,456.21,456.36,456.21,456.36,800.0,443.5448,443.6906,443.5448,443.6906,800.0
2023-04-18 13:10:00,456.05,456.09,455.9,456.01,8100.0,443.3892,443.4281,443.2434,443.3503,8100.0
2023-04-18 13:15:00,455.83,455.83,455.67,455.67,1827.0,443.1753,443.1753,443.0198,443.0198,1827.0
2023-04-18 13:20:00,455.6,455.6,455.53,455.56,954.0,442.9517,442.9517,442.8837,442.9128,954.0
2023-04-18 13:25:00,455.52,455.77,455.52,455.66,300.0,442.8739,443.117,442.8739,443.01,300.0
2023-04-18 13:30:00,455.44,455.85,455.35,455.85,5605.0,442.7962,443.1948,442.7086,443.1948,5605.0
2023-04-18 13:35:00,455.8,455.88,455.79,455.88,700.0,443.1462,443.2239,443.1364,443.2239,700.0
2023-04-18 13:40:00,455.87,456.11,455.86,456.11,1029.0,443.2142,443.4475,443.2045,443.4475,1029.0
2023-04-18 13:45:00,456.25,456.25,456.2,456.2,313.0,443.5837,443.5837,443.5351,443.5351,313.0
2023-04-18 13:50:00,456.13,456.3,456.13,456.22,1100.0,443.467,443.6323,443.467,443.5545,1100.0
2023-04-18 13:55:00,456.01,456.01,455.74,455.76,620.0,443.3503,443.3503,443.0878,443.1073,620.0
2023-04-18 14:00:00,455.67,455.76,455.67,455.76,619.0,443.0198,443.1073,443.0198,443.1073,619.0
2023-04-18 14:05:00,455.88,455.89,455.51,455.67,9435.0,443.2239,443.2337,442.8642,443.0198,9435.0
2023-04-18 14:10:00,455.79,456.15,455.76,455.91,5054.0,443.1364,443.4864,443.1073,443.2531,5054.0
2023-04-18 14:15:00,455.88,456.11,455.7,455.72,4634.0,443.2239,443.4475,443.0489,443.0684,4634.0
2023-04-18 14:20:00,455.9,456.17,455.9,456.08,1000.0,443.2434,443.5059,443.2434,443.4184,1000.0
2023-04-18 14:25:00,456.17,456.44,456.17,456.33,468.0,443.5059,443.7684,443.5059,443.6614,468.0
2023-04-18 14:30:00,456.25,456.47,456.25,456.36,1810.0,443.5837,443.7976,443.5837,443.6906,1810.0
2023-04-18 14:35:00,456.35,456.36,456.35,456.36,333.0,443.6809,443.6906,443.6809,443.6906,333.0
2023-04-18 14:40:00,456.38,456.39,455.84,455.98,4931.0,443.7101,443.7198,443.185,443.3212,4931.0
2023-04-18 14:45:00,455.84,455.85,455.01,455.5,17044.0,443.185,443.1948,442.3781,442.8545,17044.0
2023-04-18 14:50:00,455.43,455.6,455.43,455.6,1800.0,442.7864,442.9517,442.7864,442.9517,1800.0
2023-04-18 14:55:00,455.67,455.92,455.67,455.88,1300.0,443.0198,443.2628,443.0198,443.2239,1300.0
2023-04-18 15:00:00,456.07,456.38,455.99,456.38,3748.0,443.4087,443.7101,443.3309,443.7101,3748.0
2023-04-18 15:05:00,456.34,456.57,456.34,456.46,889.0,443.6712,443.8948,443.6712,443.7878,889.0
2023-04-18 15:10:00,456.54,456.86,456.54,456.73,2171.0,443.8656,444.1767,443.8656,444.0503,2171.0
2023-04-18 15:15:00,456.66,456.75,456.49,456.65,3230.0,443.9823,444.0698,443.817,443.9726,3230.0
2023-04-18 15:20:00,456.68,456.71,456.5,456.51,1100.0,444.0017,444.0309,443.8267,443.8364,1100.0
2023-04-18 15:25:00,456.19,456.47,456.19,456.34,2332.0,443.5253,443.7976,443.5253,443.6712,2332.0
2023-04-18 15:30:00,456.39,456.65,456.38,456.64,2664.0,443.7198,443.9726,443.7101,443.9628,2664.0
2023-04-18 15:35:00,456.45,456.67,456.45,456.61,1229.0,443.7781,443.992,443.7781,443.9337,1229.0
2023-04-18 15:40:00,456.56,456.91,456.49,456.91,1934.0,443.8851,444.2253,443.817,444.2253,1934.0
2023-04-18 15:45:00,456.89,456.98,456.82,456.92,1699.0,444.2059,444.2934,444.1378,444.2351,1699.0
2023-04-18 15:50:00,456.82,457.32,456.82,457.32,4821.0,444.1378,444.624,444.1378,444.624,4821.0
2023-04-18 15:55:00,457.36,457.46,457.12,457.14,15635.0,444.6628,444.7601,444.4295,444.449,15635.0
2023-04-19 09:30:00,455.26,455.71,454.82,454.89,9103.0,442.6211,443.0587,442.1934,442.2614,9103.0
2023-04-19 09:35:00,454.77,455.07,454.45,455.05,27803.0,442.1448,442.4364,441.8336,442.417,27803.0
2023-04-19 09:40:00,455.03,455.15,454.76,454.97,2582.0,442.3975,442.5142,442.135,442.3392,2582.0
2023-04-19 09:45:00,454.93,454.93,454.41,454.64,4800.0,442.3003,442.3003,441.7947,442.0184,4800.0
2023-04-19 09:50:00,454.67,455.56,454.67,455.13,8675.0,442.0475,442.9128,442.0475,442.4948,8675.0
2023-04-19 09:55:00,454.86,454.95,454.57,454.65,1400.0,442.2323,442.3198,441.9503,442.0281,1400.0
2023-04-19 10:00:00,454.68,455.02,454.68,454.98,3793.0,442.0572,442.3878,442.0572,442.3489,3793.0
2023-04-19 10:05:00,454.99,455.28,454.57,455.17,11292.0,442.3586,442.6406,441.9503,442.5336,11292.0
2023-04-19 10:10:00,455.41,455.9,455.28,455.8,5586.0,442.767,443.2434,442.6406,443.1462,5586.0
2023-04-19 10:15:00,455.63,455.72,455.41,455.67,4371.0,442.9809,443.0684,442.767,443.0198,4371.0
2023-04-19 10:20:00,455.75,456.05,455.52,455.52,7338.0,443.0975,443.3892,442.8739,442.8739,7338.0
2023-04-19 10:25:00,455.52,455.65,455.3,455.56,7182.0,442.8739,443.0003,442.66,442.9128,7182.0
2023-04-19 10:30:00,455.47,455.88,455.45,455.67,2060.0,442.8253,443.2239,442.8059,443.0198,2060.0
2023-04-19 10:35:00,455.81,456.13,455.81,456.03,1800.0,443.1559,443.467,443.1559,443.3698,1800.0
2023-04-19 10:40:00,456.06,456.37,455.89,456.37,4145.0,443.3989,443.7003,443.2337,443.7003,4145.0
2023-04-19 10:45:00,456.52,456.52,455.73,456.05,10125.0,443.8462,443.8462,443.0781,443.3892,10125.0
2023-04-19 10:50:00,456.04,456.46,456.04,456.46,500.0,443.3795,443.7878,443.3795,443.7878,500.0
2023-04-19 10:55:00,456.22,456.22,456.06,456.11,703.0,443.5545,443.5545,443.3989,443.4475,703.0
2023-04-19 11:00:00,456.14,456.21,455.88,455.93,11325.0,443.4767,443.5448,443.2239,443.2725,11325.0
2023-04-19 11:05:00,455.89,456.04,455.54,455.54,2151.0,443.2337,443.3795,442.8934,442.8934,2151.0
2023-04-19 11:10:00,455.48,455.76,455.43,455.7,900.0,442.835,443.1073,442.7864,443.0489,900.0
2023-04-19 11:15:00,455.74,455.77,455.69,455.77,854.0,443.0878,443.117,443.0392,443.117,854.0
2023-04-19 11:20:00,455.66,455.67,455.34,455.56,3752.0,443.01,443.0198,442.6989,442.9128,3752.0
2023-04-19 11:25:00,455.37,455.37,455.22,455.29,1179.0,442.7281,442.7281,442.5823,442.6503,1179.0
2023-04-19 11:30:00,455.12,455.12,454.85,454.98,1088.0,442.485,442.485,442.2225,442.3489,1088.0
2023-04-19 11:35:00,454.85,455.24,454.81,455.24,611.0,442.2225,442.6017,442.1836,442.6017,611.0
2023-04-19 11:40:00,455.32,455.32,455.04,455.04,606.0,442.6795,442.6795,442.4073,442.4073,606.0
2023-04-19 11:45:00,455.05,455.05,454.86,454.86,300.0,442.417,442.417,442.2323,442.2323,300.0
2023-04-19 11:50:00,454.96,455.17,454.91,455.04,4676.0,442.3295,442.5336,442.2809,442.4073,4676.0
2023-04-19 11:55:00,455.03,455.34,454.95,455.17,4154.0,442.3975,442.6989,442.3198,442.5336,4154.0
2023-04-19 12:00:00,455.34,455.57,455.09,455.09,2986.0,442.6989,442.9225,442.4559,442.4559,2986.0
2023-04-19 12:05:00,455.21,455.32,455.05,455.06,4024.0,442.5725,442.6795,442.417,442.4267,4024.0
2023-04-19 12:10:00,455.21,455.45,455.21,455.41,847.0,442.5725,442.8059,442.5725,442.767,847.0
2023-04-19 12:15:00,455.5,455.67,455.5,455.66,1023.0,442.8545,443.0198,442.8545,443.01,1023.0
2023-04-19 12:20:00,455.69,455.69,455.6,455.6,300.0,443.0392,443.0392,442.9517,442.9517,300.0
2023-04-19 12:25:00,455.68,455.88,455.68,455.88,400.0,443.0295,443.2239,443.0295,443.2239,400.0
2023-04-19 12:30:00,455.87,456.14,455.77,456.14,1741.0,443.2142,443.4767,443.117,443.4767,1741.0
2023-04-19 12:35:00,456.24,456.24,456.06,456.18,916.0,443.5739,443.5739,443.3989,443.5156,916.0
2023-04-19 12:40:00,456.16,456.39,456.16,456.36,594.0,443.4962,443.7198,443.4962,443.6906,594.0
2023-04-19 12:45:00,456.42,456.42,456.16,456.16,600.0,443.7489,443.7489,443.4962,443.4962,600.0
2023-04-19 12:50:00,456.2,456.57,456.2,456.55,2020.0,443.5351,443.8948,443.5351,443.8753,2020.0
2023-04-19 12:55:00,456.7,456.7,456.57,456.65,633.0,444.0212,444.0212,443.8948,443.9726,633.0
2023-04-19 13:00:00,456.66,456.89,456.54,456.89,500.0,443.9823,444.2059,443.8656,444.2059,500.0
2023-04-19 13:05:00,456.9,457.31,456.9,457.27,3066.0,444.2156,444.6142,444.2156,444.5753,3066.0
2023-04-19 13:10:00,457.3,457.43,457.3,457.43,500.0,444.6045,444.7309,444.6045,444.7309,500.0
2023-04-19 13:15:00,457.45,457.45,456.62,456.66,12965.0,444.7503,444.7503,443.9434,443.9823,12965.0
2023-04-19 13:20:00,456.76,456.84,456.56,456.84,1220.0,444.0795,444.1573,443.8851,444.1573,1220.0
2023-04-19 13:25:00,456.79,457.15,456.79,457.15,5241.0,444.1087,444.4587,444.1087,444.4587,5241.0
2023-04-19 13:30:00,457.28,457.33,457.15,457.15,1661.0,444.5851,444.6337,444.4587,444.4587,1661.0
2023-04-19 13:35:00,457.06,457.23,457.02,457.09,3978.0,444.3712,444.5365,444.3323,444.4003,3978.0
2023-04-19 13:40:00,457.16,457.32,457.01,457.27,1197.0,444.4684,444.624,444.3226,444.5753,1197.0
2023-04-19 13:45:00,457.1,457.16,457.1,457.15,300.0,444.4101,444.4684,444.4101,444.4587,300.0
2023-04-19 13:50:00,457.26,457.64,457.26,457.63,2265.0,444.5656,444.9351,444.5656,444.9254,2265.0
2023-04-19 13:55:00,457.63,457.75,457.63,457.75,200.0,444.9254,445.042,444.9254,445.042,200.0
2023-04-19 14:00:00,458.18,458.35,457.76,457.77,1600.0,445.4601,445.6254,445.0517,445.0615,1600.0
2023-04-19 14:05:00,457.73,458.04,457.73,457.83,3783.0,445.0226,445.324,445.0226,445.1198,3783.0
2023-04-19 14:10:00,457.92,457.97,457.76,457.82,1029.0,445.2073,445.2559,445.0517,445.1101,1029.0
2023-04-19 14:15:00,457.87,457.99,457.83,457.87,944.0,445.1587,445.2754,445.1198,445.1587,944.0
2023-04-19 14:20:00,458.02,458.18,457.91,458.18,1531.0,445.3045,445.4601,445.1976,445.4601,1531.0
2023-04-19 14:25:00,458.17,458.37,458.17,458.37,1211.0,445.4504,445.6448,445.4504,445.6448,1211.0
2023-04-19 14:30:00,458.48,458.52,458.12,458.2,2117.0,445.7518,445.7906,445.4017,445.4795,2117.0
2023-04-19 14:35:00,458.2,458.25,458.02,458.03,1348.0,445.4795,445.5281,445.3045,445.3142,1348.0
2023-04-19 14:40:00,458.11,458.11,457.83,457.84,1101.0,445.392,445.392,445.1198,445.1295,1101.0
2023-04-19 14:45:00,457.81,457.94,457.77,457.94,1344.0,445.1004,445.2267,445.0615,445.2267,1344.0
2023-04-19 14:50:00,458.07,458.13,457.98,458.13,800.0,445.3531,445.4115,445.2656,445.4115,800.0
2023-04-19 14:55:00,458.1,458.13,457.97,458.12,1377.0,445.3823,445.4115,445.2559,445.4017,1377.0
2023-04-19 15:00:00,458.17,458.24,457.99,458.13,1200.0,445.4504,445.5184,445.2754,445.4115,1200.0
2023-04-19 15:05:00,458.2,458.29,458.05,458.29,1129.0,445.4795,445.567,445.3337,445.567,1129.0
2023-04-19 15:10:00,458.28,458.47,458.24,458.47,800.0,445.5573,445.742,445.5184,445.742,800.0
2023-04-19 15:15:00,458.42,458.63,458.32,458.32,2024.0,445.6934,445.8976,445.5962,445.5962,2024.0
2023-04-19 15:20:00,458.31,458.44,458.28,458.44,1000.0,445.5865,445.7129,445.5573,445.7129,1000.0
2023-04-19 15:25:00,458.5,458.55,458.34,458.37,1718.0,445.7712,445.8198,445.6156,445.6448,1718.0
2023-04-19 15:30:00,458.34,458.6,458.29,458.32,1888.0,445.6156,445.8684,445.567,445.5962,1888.0
2023-04-19 15:35:00,458.17,458.17,457.92,457.92,800.0,445.4504,445.4504,445.2073,445.2073,800.0
2023-04-19 15:40:00,458.02,458.15,457.87,457.87,1175.0,445.3045,445.4309,445.1587,445.1587,1175.0
2023-04-19 15:45:00,457.81,457.81,457.21,457.44,4008.0,445.1004,445.1004,444.517,444.7406,4008.0
2023-04-19 15:50:00,457.45,457.72,457.34,457.69,6006.0,444.7503,445.0129,444.6434,444.9837,6006.0
2023-04-19 15:55:00,457.64,458.1,457.64,457.99,26265.0,444.9351,445.3823,444.9351,445.2754,26265.0
2023-04-20 09:30:00,454.8,455.73,454.8,455.53,8678.0,442.1739,443.0781,442.1739,442.8837,8678.0
2023-04-20 09:35:00,455.54,455.94,455.54,455.58,5104.0,442.8934,443.2823,442.8934,442.9323,5104.0
2023-04-20 09:40:00,455.44,455.67,455.32,455.43,7356.0,442.7962,443.0198,442.6795,442.7864,7356.0
2023-04-20 09:45:00,455.39,456.43,455.37,456.04,16523.0,442.7475,443.7587,442.7281,443.3795,16523.0
2023-04-20 09:50:00,456.07,456.17,455.7,455.87,24863.0,443.4087,443.5059,443.0489,443.2142,24863.0
2023-04-20 09:55:00,455.66,455.86,455.25,455.84,1089.0,443.01,443.2045,442.6114,443.185,1089.0
2023-04-20 10:00:00,455.99,456.2,455.84,456.05,8097.0,443.3309,443.5351,443.185,443.3892,8097.0
2023-04-20 10:05:00,455.89,456.21,455.65,455.83,4353.0,443.2337,443.5448,443.0003,443.1753,4353.0
2023-04-20 10:10:00,456.17,457.02,456.17,456.91,5217.0,443.5059,444.3323,443.5059,444.2253,5217.0
2023-04-20 10:15:00,456.97,457.25,456.73,456.86,4960.0,444.2837,444.5559,444.0503,444.1767,4960.0
2023-04-20 10:20:00,457.25,457.38,457.02,457.29,7889.0,444.5559,444.6823,444.3323,444.5948,7889.0
2023-04-20 10:25:00,457.37,457.8,457.23,457.65,2521.0,444.6726,445.0906,444.5365,444.9448,2521.0
2023-04-20 10:30:00,457.81,458.27,457.64,458.04,923.0,445.1004,445.5476,444.9351,445.324,923.0
2023-04-20 10:35:00,458.11,458.11,457.72,457.73,1781.0,445.392,445.392,445.0129,445.0226,1781.0
2023-04-20 10:40:00,457.79,457.85,457.65,457.65,507.0,445.0809,445.1392,444.9448,444.9448,507.0
2023-04-20 10:45:00,457.9,458.07,457.83,457.87,1183.0,445.1879,445.3531,445.1198,445.1587,1183.0
2023-04-20 10:50:00,457.79,458.15,457.74,457.74,500.0,445.0809,445.4309,445.0323,445.0323,500.0
2023-04-20 10:55:00,457.74,457.92,457.71,457.92,400.0,445.0323,445.2073,445.0031,445.2073,400.0
2023-04-20 11:00:00,458.1,458.1,457.97,457.97,642.0,445.3823,445.3823,445.2559,445.2559,642.0
2023-04-20 11:05:00,457.72,457.72,457.18,457.68,1100.0,445.0129,445.0129,444.4878,444.974,1100.0
2023-04-20 11:10:00,457.89,457.89,457.78,457.79,447.0,445.1781,445.1781,445.0712,445.0809,447.0
2023-04-20 11:15:00,457.55,457.55,456.86,456.91,14783.0,444.8476,444.8476,444.1767,444.2253,14783.0
2023-04-20 11:20:00,456.76,456.78,456.65,456.78,507.0,444.0795,444.0989,443.9726,444.0989,507.0
2023-04-20 11:25:00,456.62,456.62,456.4,456.4,538.0,443.9434,443.9434,443.7295,443.7295,538.0
2023-04-20 11:30:00,456.49,456.49,456.13,456.16,905.0,443.817,443.817,443.467,443.4962,905.0
2023-04-20 11:35:00,456.06,456.35,456.06,456.34,1203.0,443.3989,443.6809,443.3989,443.6712,1203.0
2023-04-20 11:40:00,456.12,456.39,456.1,456.39,631.0,443.4573,443.7198,443.4378,443.7198,631.0
2023-04-20 11:45:00,456.47,456.73,456.4,456.73,704.0,443.7976,444.0503,443.7295,444.0503,704.0
2023-04-20 11:50:00,456.54,456.7,456.54,456.7,1000.0,443.8656,444.0212,443.8656,444.0212,1000.0
2023-04-20 11:55:00,456.51,456.67,456.33,456.4,3873.0,443.8364,443.992,443.6614,443.7295,3873.0
2023-04-20 12:00:00,456.39,456.5,456.14,456.14,4474.0,443.7198,443.8267,443.4767,443.4767,4474.0
2023-04-20 12:05:00,456.05,456.22,455.87,456.22,593.0,443.3892,443.5545,443.2142,443.5545,593.0
2023-04-20 12:10:00,456.66,456.72,456.59,456.59,704.0,443.9823,444.0406,443.9142,443.9142,704.0
2023-04-20 12:15:00,456.71,456.71,456.56,456.58,1000.0,444.0309,444.0309,443.8851,443.9045,1000.0
2023-04-20 12:20:00,456.64,456.73,456.64,456.73,2739.0,443.9628,444.0503,443.9628,444.0503,2739.0
2023-04-20 12:25:00,456.92,457.04,456.83,456.84,500.0,444.2351,444.3517,444.1476,444.1573,500.0
2023-04-20 12:30:00,457.06,457.06,457.06,457.06,100.0,444.3712,444.3712,444.3712,444.3712,100.0
2023-04-20 12:35:00,457.04,457.12,456.79,456.87,1127.0,444.3517,444.4295,444.1087,444.1865,1127.0
2023-04-20 12:40:00,456.92,457.36,456.92,457.32,1825.0,444.2351,444.6628,444.2351,444.624,1825.0
2023-04-20 12:45:00,457.34,457.34,457.11,457.18,678.0,444.6434,444.6434,444.4198,444.4878,678.0
2023-04-20 12:50:00,457.25,457.36,457.24,457.36,311.0,444.5559,444.6628,444.5462,444.6628,311.0
2023-04-20 12:55:00,457.44,457.68,457.41,457.63,3128.0,444.7406,444.974,444.7115,444.9254,3128.0
2023-04-20 13:00:00,457.67,457.81,457.54,457.81,1737.0,444.9642,445.1004,444.8379,445.1004,1737.0
2023-04-20 13:05:00,457.86,457.94,457.85,457.87,800.0,445.149,445.2267,445.1392,445.1587,800.0
2023-04-20 13:10:00,457.8,458.05,457.76,458.0,3430.0,445.0906,445.3337,445.0517,445.2851,3430.0
2023-04-20 13:15:00,457.86,457.92,457.69,457.8,4400.0,445.149,445.2073,444.9837,445.0906,4400.0
2023-04-20 13:20:00,457.66,457.71,457.63,457.68,825.0,444.9545,445.0031,444.9254,444.974,825.0
2023-04-20 13:25:00,457.8,458.04,457.8,457.92,600.0,445.0906,445.324,445.0906,445.2073,600.0
2023-04-20 13:30:00,457.96,458.07,457.89,457.93,1200.0,445.2462,445.3531,445.1781,445.217,1200.0
2023-04-20 13:35:00,457.98,457.98,457.68,457.68,551.0,445.2656,445.2656,444.974,444.974,551.0
2023-04-20 13:40:00,457.65,457.7,457.65,457.7,200.0,444.9448,444.9934,444.9448,444.9934,200.0
2023-04-20 13:45:00,457.67,457.67,457.65,457.65,1142.0,444.9642,444.9642,444.9448,444.9448,1142.0
2023-04-20 13:50:00,457.72,458.06,457.66,458.06,1420.0,445.0129,445.3434,444.9545,445.3434,1420.0
2023-04-20 13:55:00,457.92,457.92,457.47,457.52,2439.0,445.2073,445.2073,444.7698,444.8184,2439.0
2023-04-20 14:00:00,457.53,457.63,457.14,457.28,10865.0,444.8281,444.9254,444.449,444.5851,10865.0
2023-04-20 14:05:00,457.22,457.53,456.99,457.35,5574.0,444.5267,444.8281,444.3031,444.6531,5574.0
2023-04-20 14:10:00,457.44,457.48,457.43,457.48,540.0,444.7406,444.7795,444.7309,444.7795,540.0
2023-04-20 14:15:00,457.36,457.37,457.11,457.26,898.0,444.6628,444.6726,444.4198,444.5656,898.0
2023-04-20 14:20:00,457.17,457.36,457.17,457.24,1263.0,444.4781,444.6628,444.4781,444.5462,1263.0
2023-04-20 14:25:00,457.2,457.2,457.03,457.1,500.0,444.5073,444.5073,444.342,444.4101,500.0
2023-04-20 14:30:00,457.06,457.11,456.5,456.6,9048.0,444.3712,444.4198,443.8267,443.9239,9048.0
2023-04-20 14:35:00,456.55,456.67,456.02,456.17,8983.0,443.8753,443.992,443.36,443.5059,8983.0
2023-04-20 14:40:00,456.17,456.18,455.68,455.92,10733.0,443.5059,443.5156,443.0295,443.2628,10733.0
2023-04-20 14:45:00,455.85,456.29,455.84,455.95,4902.0,443.1948,443.6226,443.185,443.292,4902.0
2023-04-20 14:50:00,455.97,456.34,455.92,456.22,3585.0,443.3114,443.6712,443.2628,443.5545,3585.0
2023-04-20 14:55:00,456.13,456.26,456.08,456.22,952.0,443.467,443.5934,443.4184,443.5545,952.0
2023-04-20 15:00:00,456.29,456.51,455.9,455.9,1896.0,443.6226,443.8364,443.2434,443.2434,1896.0
2023-04-20 15:05:00,455.86,455.97,455.73,455.88,3287.0,443.2045,443.3114,443.0781,443.2239,3287.0
2023-04-20 15:10:00,455.62,455.66,455.37,455.37,1796.0,442.9712,443.01,442.7281,442.7281,1796.0
2023-04-20 15:15:00,455.37,455.37,454.95,455.2,1404.0,442.7281,442.7281,442.3198,442.5628,1404.0
2023-04-20 15:20:00,455.03,455.41,454.95,455.33,2449.0,442.3975,442.767,442.3198,442.6892,2449.0
2023-04-20 15:25:00,455.36,455.38,454.96,455.01,1643.0,442.7184,442.7378,442.3295,442.3781,1643.0
2023-04-20 15:30:00,455.07,455.74,455.07,455.71,4528.0,442.4364,443.0878,442.4364,443.0587,4528.0
2023-04-20 15:35:00,455.63,455.63,455.23,455.55,2926.0,442.9809,442.9809,442.592,442.9031,2926.0
2023-04-20 15:40:00,455.64,455.71,455.49,455.65,1136.0,442.9906,443.0587,442.8448,443.0003,1136.0
2023-04-20 15:45:00,455.38,455.46,455.22,455.46,1429.0,442.7378,442.8156,442.5823,442.8156,1429.0
2023-04-20 15:50:00,455.53,456.07,455.33,456.06,16875.0,442.8837,443.4087,442.6892,443.3989,16875.0
2023-04-20 15:55:00,456.46,456.62,456.05,456.34,37847.0,443.7878,443.9434,443.3892,443.6712,37847.0
2023-04-21 09:30:00,456.82,457.15,456.12,456.12,6789.0,444.1378,444.4587,443.4573,443.4573,6789.0
2023-04-21 09:35:00,455.83,456.14,455.1,455.17,4772.0,443.1753,443.4767,442.4656,442.5336,4772.0
2023-04-21 09:40:00,455.42,455.46,455.17,455.46,1661.0,442.7767,442.8156,442.5336,442.8156,1661.0
2023-04-21 09:45:00,455.46,456.21,455.13,456.21,8407.0,442.8156,443.5448,442.4948,443.5448,8407.0
2023-04-21 09:50:00,456.02,456.02,455.35,455.88,1045.0,443.36,443.36,442.7086,443.2239,1045.0
2023-04-21 09:55:00,454.93,455.45,454.87,455.12,1968.0,442.3003,442.8059,442.242,442.485,1968.0
2023-04-21 10:00:00,454.6,454.85,453.93,454.85,9976.0,441.9795,442.2225,441.3281,442.2225,9976.0
2023-04-21 10:05:00,454.94,455.3,454.8,454.83,4639.0,442.31,442.66,442.1739,442.2031,4639.0
2023-04-21 10:10:00,454.87,455.36,454.67,455.03,3722.0,442.242,442.7184,442.0475,442.3975,3722.0
2023-04-21 10:15:00,455.36,455.77,455.02,455.76,12413.0,442.7184,443.117,442.3878,443.1073,12413.0
2023-04-21 10:20:00,455.76,456.07,455.43,455.67,11524.0,443.1073,443.4087,442.7864,443.0198,11524.0
2023-04-21 10:25:00,455.55,456.18,455.55,455.84,7723.0,442.9031,443.5156,442.9031,443.185,7723.0
2023-04-21 10:30:00,455.73,456.14,455.73,456.14,938.0,443.0781,443.4767,443.0781,443.4767,938.0
2023-04-21 10:35:00,455.86,455.86,454.72,454.75,2615.0,443.2045,443.2045,442.0961,442.1253,2615.0
2023-04-21 10:40:00,454.64,454.66,452.86,452.97,23404.0,442.0184,442.0378,440.2878,440.3947,23404.0
2023-04-21 10:45:00,452.89,453.42,452.48,453.42,6973.0,440.3169,440.8322,439.9183,440.8322,6973.0
2023-04-21 10:50:00,453.52,453.52,453.12,453.27,6300.0,440.9295,440.9295,440.5406,440.6864,6300.0
2023-04-21 10:55:00,453.31,453.32,453.08,453.12,1900.0,440.7253,440.735,440.5017,440.5406,1900.0
2023-04-21 11:00:00,453.08,454.62,453.08,454.57,17182.0,440.5017,441.9989,440.5017,441.9503,17182.0
2023-04-21 11:05:00,454.54,454.81,454.2,454.47,14167.0,441.9211,442.1836,441.5906,441.8531,14167.0
2023-04-21 11:10:00,454.47,454.59,454.21,454.32,4935.0,441.8531,441.9697,441.6003,441.7072,4935.0
2023-04-21 11:15:00,454.35,454.7,454.15,454.7,5558.0,441.7364,442.0767,441.542,442.0767,5558.0
2023-04-21 11:20:00,454.6,454.64,454.4,454.44,2205.0,441.9795,442.0184,441.785,441.8239,2205.0
2023-04-21 11:25:00,454.54,454.68,454.1,454.68,5700.0,441.9211,442.0572,441.4934,442.0572,5700.0
2023-04-21 11:30:00,454.67,455.09,454.62,455.06,3020.0,442.0475,442.4559,441.9989,442.4267,3020.0
2023-04-21 11:35:00,455.11,455.11,454.33,454.55,9102.0,442.4753,442.4753,441.717,441.9309,9102.0
2023-04-21 11:40:00,454.65,455.36,454.65,454.84,15801.0,442.0281,442.7184,442.0281,442.2128,15801.0
2023-04-21 11:45:00,454.83,454.83,454.05,454.05,9659.0,442.2031,442.2031,441.4447,441.4447,9659.0
2023-04-21 11:50:00,454.02,454.29,454.02,454.22,6100.0,441.4156,441.6781,441.4156,441.61,6100.0
2023-04-21 11:55:00,454.48,454.9,454.48,454.88,2650.0,441.8628,442.2711,441.8628,442.2517,2650.0
2023-04-21 12:00:00,454.91,455.26,454.91,455.26,8384.0,442.2809,442.6211,442.2809,442.6211,8384.0
2023-04-21 12:05:00,455.34,455.58,455.06,455.08,4765.0,442.6989,442.9323,442.4267,442.4461,4765.0
2023-04-21 12:10:00,455.19,455.5,455.01,455.21,4500.0,442.5531,442.8545,442.3781,442.5725,4500.0
2023-04-21 12:15:00,455.14,455.4,455.14,455.4,300.0,442.5045,442.7573,442.5045,442.7573,300.0
2023-04-21 12:20:00,455.43,455.43,454.83,455.13,5742.0,442.7864,442.7864,442.2031,442.4948,5742.0
2023-04-21 12:25:00,454.95,454.99,454.49,454.49,8100.0,442.3198,442.3586,441.8725,441.8725,8100.0
2023-04-21 12:30:00,454.72,454.72,454.39,454.64,3400.0,442.0961,442.0961,441.7753,442.0184,3400.0
2023-04-21 12:35:00,454.63,454.7,454.29,454.34,4208.0,442.0086,442.0767,441.6781,441.7267,4208.0
2023-04-21 12:40:00,454.36,454.52,454.3,454.46,1000.0,441.7461,441.9017,441.6878,441.8434,1000.0
2023-04-21 12:45:00,454.67,454.8,454.55,454.55,2000.0,442.0475,442.1739,441.9309,441.9309,2000.0
2023-04-21 12:50:00,454.54,454.97,454.54,454.78,6300.0,441.9211,442.3392,441.9211,442.1545,6300.0
2023-04-21 12:55:00,454.8,455.04,454.76,454.9,2330.0,442.1739,442.4073,442.135,442.2711,2330.0
2023-04-21 13:00:00,454.92,455.19,454.8,454.81,4873.0,442.2906,442.5531,442.1739,442.1836,4873.0
2023-04-21 13:05:00,454.99,455.25,454.99,455.21,2700.0,442.3586,442.6114,442.3586,442.5725,2700.0
2023-04-21 13:10:00,455.19,455.19,455.05,455.05,655.0,442.5531,442.5531,442.417,442.417,655.0
2023-04-21 13:15:00,455.05,455.05,454.61,454.66,1637.0,442.417,442.417,441.9892,442.0378,1637.0
2023-04-21 13:20:00,454.66,454.81,454.5,454.54,2743.0,442.0378,442.1836,441.8822,441.9211,2743.0
2023-04-21 13:25:00,454.64,454.64,454.43,454.58,4482.0,442.0184,442.0184,441.8142,441.96,4482.0
2023-04-21 13:30:00,454.61,455.05,454.61,455.05,4620.0,441.9892,442.417,441.9892,442.417,4620.0
2023-04-21 13:35:00,455.05,455.44,455.05,455.44,1100.0,442.417,442.7962,442.417,442.7962,1100.0
2023-04-21 13:40:00,455.56,455.96,455.56,455.84,16600.0,442.9128,443.3017,442.9128,443.185,16600.0
2023-04-21 13:45:00,455.95,456.04,455.95,456.03,672.0,443.292,443.3795,443.292,443.3698,672.0
2023-04-21 13:50:00,456.08,456.15,455.94,456.13,3377.0,443.4184,443.4864,443.2823,443.467,3377.0
2023-04-21 13:55:00,456.05,456.2,455.93,456.18,8309.0,443.3892,443.5351,443.2725,443.5156,8309.0
2023-04-21 14:00:00,456.22,456.61,456.22,456.61,4055.0,443.5545,443.9337,443.5545,443.9337,4055.0
2023-04-21 14:05:00,456.4,456.63,456.4,456.55,1837.0,443.7295,443.9531,443.7295,443.8753,1837.0
2023-04-21 14:10:00,456.63,456.7,456.56,456.7,800.0,443.9531,444.0212,443.8851,444.0212,800.0
2023-04-21 14:15:00,456.78,456.79,456.47,456.59,1091.0,444.0989,444.1087,443.7976,443.9142,1091.0
2023-04-21 14:20:00,456.53,456.66,456.51,456.66,2732.0,443.8559,443.9823,443.8364,443.9823,2732.0
2023-04-21 14:25:00,456.58,456.76,456.42,456.61,6985.0,443.9045,444.0795,443.7489,443.9337,6985.0
2023-04-21 14:30:00,456.71,456.77,456.28,456.44,10685.0,444.0309,444.0892,443.6128,443.7684,10685.0
2023-04-21 14:35:00,456.21,456.29,456.14,456.15,2658.0,443.5448,443.6226,443.4767,443.4864,2658.0
2023-04-21 14:40:00,456.17,456.27,456.1,456.17,1400.0,443.5059,443.6031,443.4378,443.5059,1400.0
2023-04-21 14:45:00,456.01,456.06,455.87,456.06,4855.0,443.3503,443.3989,443.2142,443.3989,4855.0
2023-04-21 14:50:00,455.98,456.18,455.98,456.08,1500.0,443.3212,443.5156,443.3212,443.4184,1500.0
2023-04-21 14:55:00,456.03,456.36,456.03,456.36,1000.0,443.3698,443.6906,443.3698,443.6906,1000.0
2023-04-21 15:00:00,456.27,456.42,456.01,456.02,2300.0,443.6031,443.7489,443.3503,443.36,2300.0
2023-04-21 15:05:00,456.08,456.08,455.64,455.95,6314.0,443.4184,443.4184,442.9906,443.292,6314.0
2023-04-21 15:10:00,456.0,456.0,455.52,455.52,5307.0,443.3406,443.3406,442.8739,442.8739,5307.0
2023-04-21 15:15:00,455.56,455.73,455.53,455.72,6748.0,442.9128,443.0781,442.8837,443.0684,6748.0
2023-04-21 15:20:00,455.7,455.83,455.54,455.59,5300.0,443.0489,443.1753,442.8934,442.942,5300.0
2023-04-21 15:25:00,455.56,455.59,455.39,455.55,1650.0,442.9128,442.942,442.7475,442.9031,1650.0
2023-04-21 15:30:00,455.61,455.75,455.49,455.72,1702.0,442.9614,443.0975,442.8448,443.0684,1702.0
2023-04-21 15:35:00,455.77,455.87,455.75,455.79,1579.0,443.117,443.2142,443.0975,443.1364,1579.0
2023-04-21 15:40:00,455.73,455.82,455.51,455.56,2834.0,443.0781,443.1656,442.8642,442.9128,2834.0
2023-04-21 15:45:00,455.51,455.86,455.4,455.61,3670.0,442.8642,443.2045,442.7573,442.9614,3670.0
2023-04-21 15:50:00,455.78,456.12,455.78,456.12,3493.0,443.1267,443.4573,443.1267,443.4573,3493.0
2023-04-21 15:55:00,456.06,456.26,456.04,456.16,18762.0,443.3989,443.5934,443.3795,443.4962,18762.0
2023-04-24 09:30:00,455.74,457.1,455.71,456.15,34106.0,443.0878,444.4101,443.0587,443.4864,34106.0
2023-04-24 09:35:00,456.07,456.26,455.95,456.21,3864.0,443.4087,443.5934,443.292,443.5448,3864.0
2023-04-24 09:40:00,456.44,457.06,456.44,456.96,9930.0,443.7684,444.3712,443.7684,444.274,9930.0
2023-04-24 09:45:00,457.02,457.27,456.79,457.23,1058.0,444.3323,444.5753,444.1087,444.5365,1058.0
2023-04-24 09:50:00,457.19,457.49,457.03,457.03,2686.0,444.4976,444.7892,444.342,444.342,2686.0
2023-04-24 09:55:00,457.05,457.34,457.05,457.11,1079.0,444.3615,444.6434,444.3615,444.4198,1079.0
2023-04-24 10:00:00,457.15,457.59,456.86,457.19,3731.0,444.4587,444.8865,444.1767,444.4976,3731.0
2023-04-24 10:05:00,457.05,457.06,456.7,457.06,1116.0,444.3615,444.3712,444.0212,444.3712,1116.0
2023-04-24 10:10:00,457.07,458.08,457.07,457.96,5983.0,444.3809,445.3629,444.3809,445.2462,5983.0
2023-04-24 10:15:00,457.91,457.98,457.53,457.89,11253.0,445.1976,445.2656,444.8281,445.1781,11253.0
2023-04-24 10:20:00,457.76,458.06,457.65,458.03,8963.0,445.0517,445.3434,444.9448,445.3142,8963.0
2023-04-24 10:25:00,457.82,457.94,457.71,457.89,6719.0,445.1101,445.2267,445.0031,445.1781,6719.0
2023-04-24 10:30:00,458.31,458.31,457.92,457.92,3171.0,445.5865,445.5865,445.2073,445.2073,3171.0
2023-04-24 10:35:00,457.84,457.84,456.84,457.11,12706.0,445.1295,445.1295,444.1573,444.4198,12706.0
2023-04-24 10:40:00,456.97,457.17,455.68,455.73,20200.0,444.2837,444.4781,443.0295,443.0781,20200.0
2023-04-24 10:45:00,455.63,455.98,455.62,455.88,2000.0,442.9809,443.3212,442.9712,443.2239,2000.0
2023-04-24 10:50:00,455.91,456.02,455.62,455.73,2354.0,443.2531,443.36,442.9712,443.0781,2354.0
2023-04-24 10:55:00,455.65,455.65,455.18,455.19,2226.0,443.0003,443.0003,442.5434,442.5531,2226.0
2023-04-24 11:00:00,455.22,455.26,454.88,455.02,7019.0,442.5823,442.6211,442.2517,442.3878,7019.0
2023-04-24 11:05:00,455.21,455.29,454.94,454.94,2209.0,442.5725,442.6503,442.31,442.31,2209.0
2023-04-24 11:10:00,454.84,454.92,454.49,454.49,3032.0,442.2128,442.2906,441.8725,441.8725,3032.0
2023-04-24 11:15:00,454.52,454.52,454.2,454.45,1306.0,441.9017,441.9017,441.5906,441.8336,1306.0
2023-04-24 11:20:00,454.46,454.62,454.4,454.4,8081.0,441.8434,441.9989,441.785,441.785,8081.0
2023-04-24 11:25:00,454.4,454.8,454.4,454.61,4007.0,441.785,442.1739,441.785,441.9892,4007.0
2023-04-24 11:30:00,454.62,455.13,454.62,455.03,5638.0,441.9989,442.4948,441.9989,442.3975,5638.0
2023-04-24 11:35:00,455.15,455.19,454.8,454.8,1754.0,442.5142,442.5531,442.1739,442.1739,1754.0
2023-04-24 11:40:00,454.87,454.89,454.45,454.75,4256.0,442.242,442.2614,441.8336,442.1253,4256.0
2023-04-24 11:45:00,454.6,454.89,454.43,454.89,1800.0,441.9795,442.2614,441.8142,442.2614,1800.0
2023-04-24 11:50:00,454.8,454.85,454.63,454.65,2772.0,442.1739,442.2225,442.0086,442.0281,2772.0
2023-04-24 11:55:00,454.63,454.67,454.59,454.59,1290.0,442.0086,442.0475,441.9697,441.9697,1290.0
2023-04-24 12:00:00,454.54,455.01,454.54,454.89,2689.0,441.9211,442.3781,441.9211,442.2614,2689.0
2023-04-24 12:05:00,454.82,454.87,454.77,454.8,908.0,442.1934,442.242,442.1448,442.1739,908.0
2023-04-24 12:10:00,454.69,454.69,454.48,454.64,5285.0,442.067,442.067,441.8628,442.0184,5285.0
2023-04-24 12:15:00,454.54,454.68,454.27,454.68,8411.0,441.9211,442.0572,441.6586,442.0572,8411.0
2023-04-24 12:20:00,454.67,455.09,454.67,455.09,6408.0,442.0475,442.4559,442.0475,442.4559,6408.0
2023-04-24 12:25:00,455.14,455.34,455.14,455.3,9748.0,442.5045,442.6989,442.5045,442.66,9748.0
2023-04-24 12:30:00,455.21,455.39,455.2,455.26,700.0,442.5725,442.7475,442.5628,442.6211,700.0
2023-04-24 12:35:00,455.56,455.59,455.47,455.58,2141.0,442.9128,442.942,442.8253,442.9323,2141.0
2023-04-24 12:40:00,455.66,455.69,455.44,455.44,3351.0,443.01,443.0392,442.7962,442.7962,3351.0
2023-04-24 12:45:00,455.53,455.53,455.28,455.39,2491.0,442.8837,442.8837,442.6406,442.7475,2491.0
2023-04-24 12:50:00,455.53,455.63,455.37,455.44,3219.0,442.8837,442.9809,442.7281,442.7962,3219.0
2023-04-24 12:55:00,455.39,455.54,455.36,455.54,1919.0,442.7475,442.8934,442.7184,442.8934,1919.0
2023-04-24 13:00:00,455.49,455.53,455.35,455.35,1500.0,442.8448,442.8837,442.7086,442.7086,1500.0
2023-04-24 13:05:00,455.31,455.31,455.19,455.3,3750.0,442.6698,442.6698,442.5531,442.66,3750.0
2023-04-24 13:10:00,455.15,455.51,455.15,455.51,1408.0,442.5142,442.8642,442.5142,442.8642,1408.0
2023-04-24 13:15:00,455.43,455.43,455.21,455.38,2059.0,442.7864,442.7864,442.5725,442.7378,2059.0
2023-04-24 13:20:00,455.44,455.44,455.36,455.39,900.0,442.7962,442.7962,442.7184,442.7475,900.0
2023-04-24 13:25:00,455.51,455.73,455.51,455.67,4531.0,442.8642,443.0781,442.8642,443.0198,4531.0
2023-04-24 13:30:00,455.79,456.09,455.78,455.8,13019.0,443.1364,443.4281,443.1267,443.1462,13019.0
2023-04-24 13:35:00,455.77,456.11,455.76,456.02,700.0,443.117,443.4475,443.1073,443.36,700.0
2023-04-24 13:40:00,456.01,456.13,456.01,456.11,2020.0,443.3503,443.467,443.3503,443.4475,2020.0
2023-04-24 13:45:00,456.1,456.1,455.86,456.0,1473.0,443.4378,443.4378,443.2045,443.3406,1473.0
2023-04-24 13:50:00,456.08,456.26,456.05,456.26,3275.0,443.4184,443.5934,443.3892,443.5934,3275.0
2023-04-24 13:55:00,456.19,456.29,456.08,456.14,2650.0,443.5253,443.6226,443.4184,443.4767,2650.0
2023-04-24 14:00:00,456.2,456.24,456.14,456.14,2205.0,443.5351,443.5739,443.4767,443.4767,2205.0
2023-04-24 14:05:00,456.08,456.12,455.58,455.7,13713.0,443.4184,443.4573,442.9323,443.0489,13713.0
2023-04-24 14:10:00,455.51,455.59,455.35,455.35,3030.0,442.8642,442.942,442.7086,442.7086,3030.0
2023-04-24 14:15:00,455.34,455.41,455.17,455.23,16341.0,442.6989,442.767,442.5336,442.592,16341.0
2023-04-24 14:20:00,455.17,455.2,455.04,455.04,2500.0,442.5336,442.5628,442.4073,442.4073,2500.0
2023-04-24 14:25:00,455.03,455.27,454.96,455.14,3199.0,442.3975,442.6309,442.3295,442.5045,3199.0
2023-04-24 14:30:00,455.33,455.34,455.1,455.21,1500.0,442.6892,442.6989,442.4656,442.5725,1500.0
2023-04-24 14:35:00,455.24,455.3,454.98,454.98,2125.0,442.6017,442.66,442.3489,442.3489,2125.0
2023-04-24 14:40:00,455.1,455.13,454.98,455.13,900.0,442.4656,442.4948,442.3489,442.4948,900.0
2023-04-24 14:45:00,455.03,455.22,455.01,455.22,1701.0,442.3975,442.5823,442.3781,442.5823,1701.0
2023-04-24 14:50:00,455.24,455.4,455.2,455.2,1000.0,442.6017,442.7573,442.5628,442.5628,1000.0
2023-04-24 14:55:00,455.34,455.34,455.29,455.29,232.0,442.6989,442.6989,442.6503,442.6503,232.0
2023-04-24 15:00:00,455.41,455.61,455.4,455.5,8517.0,442.767,442.9614,442.7573,442.8545,8517.0
2023-04-24 15:05:00,455.6,455.73,455.42,455.73,2760.0,442.9517,443.0781,442.7767,443.0781,2760.0
2023-04-24 15:10:00,455.7,456.21,455.7,456.15,7754.0,443.0489,443.5448,443.0489,443.4864,7754.0
2023-04-24 15:15:00,456.05,456.05,455.63,455.84,5882.0,443.3892,443.3892,442.9809,443.185,5882.0
2023-04-24 15:20:00,455.85,455.89,455.66,455.7,3126.0,443.1948,443.2337,443.01,443.0489,3126.0
2023-04-24 15:25:00,455.76,455.93,455.74,455.87,4182.0,443.1073,443.2725,443.0878,443.2142,4182.0
2023-04-24 15:30:00,455.77,455.86,455.77,455.85,1133.0,443.117,443.2045,443.117,443.1948,1133.0
2023-04-24 15:35:00,455.84,455.84,455.56,455.56,2306.0,443.185,443.185,442.9128,442.9128,2306.0
2023-04-24 15:40:00,455.61,455.82,455.61,455.76,2239.0,442.9614,443.1656,442.9614,443.1073,2239.0
2023-04-24 15:45:00,455.79,456.08,455.79,456.05,4042.0,443.1364,443.4184,443.1364,443.3892,4042.0
2023-04-24 15:50:00,456.17,456.17,455.72,455.87,16470.0,443.5059,443.5059,443.0684,443.2142,16470.0
2023-04-24 15:55:00,455.99,456.36,455.89,456.22,21887.0,443.3309,443.6906,443.2337,443.5545,21887.0
2023-04-25 09:30:00,453.13,453.88,452.81,453.63,15426.0,440.5503,441.2795,440.2392,441.0364,15426.0
2023-04-25 09:35:00,453.35,453.51,452.89,452.93,2707.0,440.7642,440.9197,440.3169,440.3558,2707.0
2023-04-25 09:40:00,453.37,453.48,452.65,453.04,6489.0,440.7836,440.8906,440.0836,440.4628,6489.0
2023-04-25 09:45:00,452.79,452.84,451.4,451.83,26925.0,440.2197,440.2683,438.8683,439.2864,26925.0
2023-04-25 09:50:00,451.61,452.33,451.61,452.31,4544.0,439.0725,439.7725,439.0725,439.753,4544.0
2023-04-25 09:55:00,452.48,452.59,452.41,452.41,1423.0,439.9183,440.0253,439.8503,439.8503,1423.0
2023-04-25 10:00:00,452.62,453.28,452.62,452.64,5087.0,440.0544,440.6961,440.0544,440.0739,5087.0
2023-04-25 10:05:00,452.93,453.13,452.55,452.55,1607.0,440.3558,440.5503,439.9864,439.9864,1607.0
2023-04-25 10:10:00,452.25,452.26,451.24,451.91,19758.0,439.6947,439.7044,438.7127,439.3641,19758.0
2023-04-25 10:15:00,451.86,452.11,451.84,451.95,1974.0,439.3155,439.5586,439.2961,439.403,1974.0
2023-04-25 10:20:00,451.96,451.96,451.48,451.49,3249.0,439.4128,439.4128,438.9461,438.9558,3249.0
2023-04-25 10:25:00,451.66,451.87,451.39,451.46,10726.0,439.1211,439.3253,438.8586,438.9266,10726.0
2023-04-25 10:30:00,451.67,451.74,451.26,451.26,1056.0,439.1308,439.1989,438.7322,438.7322,1056.0
2023-04-25 10:35:00,451.41,451.41,450.86,451.05,5106.0,438.878,438.878,438.3433,438.528,5106.0
2023-04-25 10:40:00,450.93,451.1,450.77,450.77,6465.0,438.4114,438.5766,438.2558,438.2558,6465.0
2023-04-25 10:45:00,450.76,451.29,450.69,451.19,4036.0,438.2461,438.7614,438.178,438.6641,4036.0
2023-04-25 10:50:00,451.57,452.0,451.57,451.68,654.0,439.0336,439.4517,439.0336,439.1405,654.0
2023-04-25 10:55:00,451.74,451.95,451.74,451.95,2113.0,439.1989,439.403,439.1989,439.403,2113.0
2023-04-25 11:00:00,452.07,452.16,451.77,451.86,6595.0,439.5197,439.6072,439.228,439.3155,6595.0
2023-04-25 11:05:00,451.88,452.2,451.88,452.2,1000.0,439.335,439.6461,439.335,439.6461,1000.0
2023-04-25 11:10:00,452.25,452.51,452.25,452.49,2120.0,439.6947,439.9475,439.6947,439.928,2120.0
2023-04-25 11:15:00,452.41,452.45,452.25,452.44,4527.0,439.8503,439.8892,439.6947,439.8794,4527.0
2023-04-25 11:20:00,452.63,452.64,451.97,452.06,14092.0,440.0642,440.0739,439.4225,439.51,14092.0
2023-04-25 11:25:00,451.89,452.13,451.88,451.96,2460.0,439.3447,439.578,439.335,439.4128,2460.0
2023-04-25 11:30:00,451.72,451.79,451.28,451.42,2730.0,439.1794,439.2475,438.7516,438.8878,2730.0
2023-04-25 11:35:00,451.34,451.48,451.16,451.31,3895.0,438.81,438.9461,438.635,438.7808,3895.0
2023-04-25 11:40:00,451.35,451.35,450.93,451.16,3495.0,438.8197,438.8197,438.4114,438.635,3495.0
2023-04-25 11:45:00,451.32,451.37,451.13,451.37,1306.0,438.7905,438.8391,438.6058,438.8391,1306.0
2023-04-25 11:50:00,451.21,451.21,450.97,451.01,6006.0,438.6836,438.6836,438.4502,438.4891,6006.0
2023-04-25 11:55:00,451.12,451.12,450.75,450.94,2100.0,438.5961,438.5961,438.2364,438.4211,2100.0
2023-04-25 12:00:00,450.89,451.07,450.72,450.8,2600.0,438.3725,438.5475,438.2072,438.285,2600.0
2023-04-25 12:05:00,450.69,450.95,450.69,450.85,17829.0,438.178,438.4308,438.178,438.3336,17829.0
2023-04-25 12:10:00,450.88,450.88,450.56,450.75,10361.0,438.3627,438.3627,438.0516,438.2364,10361.0
2023-04-25 12:15:00,450.73,451.04,450.73,450.99,4726.0,438.2169,438.5183,438.2169,438.4697,4726.0
2023-04-25 12:20:00,451.26,451.35,451.07,451.07,2023.0,438.7322,438.8197,438.5475,438.5475,2023.0
2023-04-25 12:25:00,450.81,450.91,450.73,450.78,3478.0,438.2947,438.3919,438.2169,438.2655,3478.0
2023-04-25 12:30:00,450.71,450.79,450.64,450.7,5035.0,438.1975,438.2752,438.1294,438.1877,5035.0
2023-04-25 12:35:00,450.65,450.76,450.56,450.61,4683.0,438.1391,438.2461,438.0516,438.1002,4683.0
2023-04-25 12:40:00,450.73,451.08,450.73,451.05,1400.0,438.2169,438.5572,438.2169,438.528,1400.0
2023-04-25 12:45:00,450.95,450.96,450.75,450.75,505.0,438.4308,438.4405,438.2364,438.2364,505.0
2023-04-25 12:50:00,450.53,450.6,450.16,450.16,1943.0,438.0225,438.0905,437.6627,437.6627,1943.0
2023-04-25 12:55:00,450.17,450.26,450.03,450.25,974.0,437.6725,437.76,437.5363,437.7502,974.0
2023-04-25 13:00:00,450.18,450.45,450.18,450.33,1923.0,437.6822,437.9447,437.6822,437.828,1923.0
2023-04-25 13:05:00,450.28,450.3,449.71,449.71,1014.0,437.7794,437.7988,437.2252,437.2252,1014.0
2023-04-25 13:10:00,449.69,449.73,449.1,449.1,1290.0,437.2058,437.2447,436.6322,436.6322,1290.0
2023-04-25 13:15:00,448.83,448.92,447.79,448.49,9093.0,436.3697,436.4572,435.3585,436.0391,9093.0
2023-04-25 13:20:00,448.34,448.52,448.02,448.24,8550.0,435.8933,436.0683,435.5821,435.796,8550.0
2023-04-25 13:25:00,448.26,448.5,447.95,448.5,4881.0,435.8155,436.0488,435.5141,436.0488,4881.0
2023-04-25 13:30:00,448.44,448.69,448.2,448.69,5786.0,435.9905,436.2335,435.7571,436.2335,5786.0
2023-04-25 13:35:00,448.78,448.96,448.75,448.79,1719.0,436.321,436.496,436.2919,436.3308,1719.0
2023-04-25 13:40:00,448.7,448.71,448.56,448.69,1932.0,436.2433,436.253,436.1072,436.2335,1932.0
2023-04-25 13:45:00,448.77,448.77,448.3,448.47,2136.0,436.3113,436.3113,435.8544,436.0197,2136.0
2023-04-25 13:50:00,448.54,448.55,448.31,448.42,6298.0,436.0877,436.0974,435.8641,435.971,6298.0
2023-04-25 13:55:00,448.52,448.72,448.52,448.69,700.0,436.0683,436.2627,436.0683,436.2335,700.0
2023-04-25 14:00:00,448.6,448.6,448.31,448.31,2091.0,436.146,436.146,435.8641,435.8641,2091.0
2023-04-25 14:05:00,448.57,448.57,448.55,448.55,600.0,436.1169,436.1169,436.0974,436.0974,600.0
2023-04-25 14:10:00,448.56,448.7,448.51,448.51,1375.0,436.1072,436.2433,436.0585,436.0585,1375.0
2023-04-25 14:15:00,448.88,448.88,448.58,448.58,2935.0,436.4183,436.4183,436.1266,436.1266,2935.0
2023-04-25 14:20:00,448.57,448.83,448.54,448.73,1341.0,436.1169,436.3697,436.0877,436.2724,1341.0
2023-04-25 14:25:00,449.03,449.23,449.02,449.23,810.0,436.5641,436.7586,436.5544,436.7586,810.0
2023-04-25 14:30:00,449.37,449.48,449.34,449.42,900.0,436.8947,437.0016,436.8655,436.9433,900.0
2023-04-25 14:35:00,449.24,449.53,449.24,449.38,1975.0,436.7683,437.0502,436.7683,436.9044,1975.0
2023-04-25 14:40:00,449.28,449.28,448.52,448.54,7331.0,436.8072,436.8072,436.0683,436.0877,7331.0
2023-04-25 14:45:00,448.51,448.81,448.37,448.81,3170.0,436.0585,436.3502,435.9224,436.3502,3170.0
2023-04-25 14:50:00,448.89,448.92,448.51,448.51,1300.0,436.428,436.4572,436.0585,436.0585,1300.0
2023-04-25 14:55:00,448.31,448.42,448.22,448.42,1510.0,435.8641,435.971,435.7766,435.971,1510.0
2023-04-25 15:00:00,448.33,448.47,448.23,448.23,1000.0,435.8835,436.0197,435.7863,435.7863,1000.0
2023-04-25 15:05:00,448.34,448.77,448.34,448.59,1685.0,435.8933,436.3113,435.8933,436.1363,1685.0
2023-04-25 15:10:00,448.69,448.7,448.51,448.69,500.0,436.2335,436.2433,436.0585,436.2335,500.0
2023-04-25 15:15:00,448.66,448.95,448.66,448.88,1700.0,436.2044,436.4863,436.2044,436.4183,1700.0
2023-04-25 15:20:00,448.92,449.29,448.92,449.23,3472.0,436.4572,436.8169,436.4572,436.7586,3472.0
2023-04-25 15:25:00,449.12,449.15,448.61,448.68,1850.0,436.6516,436.6808,436.1558,436.2238,1850.0
2023-04-25 15:30:00,448.71,448.88,448.54,448.56,2295.0,436.253,436.4183,436.0877,436.1072,2295.0
2023-04-25 15:35:00,448.45,448.64,448.23,448.23,3830.0,436.0002,436.1849,435.7863,435.7863,3830.0
2023-04-25 15:40:00,448.36,448.36,447.71,447.74,9710.0,435.9127,435.9127,435.2807,435.3099,9710.0
2023-04-25 15:45:00,447.89,448.19,447.87,447.9,2936.0,435.4558,435.7474,435.4363,435.4655,2936.0
2023-04-25 15:50:00,447.86,448.12,447.45,447.65,10282.0,435.4266,435.6794,435.028,435.2224,10282.0
2023-04-25 15:55:00,447.65,447.76,447.4,447.4,33559.0,435.2224,435.3294,434.9794,434.9794,33559.0
2023-04-26 09:30:00,445.94,447.61,445.57,447.48,15970.0,433.5599,435.1835,433.2002,435.0571,15970.0
2023-04-26 09:35:00,447.38,448.12,447.21,447.87,6483.0,434.9599,435.6794,434.7946,435.4363,6483.0
2023-04-26 09:40:00,447.86,448.15,447.66,447.66,2627.0,435.4266,435.7085,435.2321,435.2321,2627.0
2023-04-26 09:45:00,447.82,447.84,447.16,447.43,1134.0,435.3877,435.4071,434.746,435.0085,1134.0
2023-04-26 09:50:00,448.05,448.19,446.91,446.91,4150.0,435.6113,435.7474,434.503,434.503,4150.0
2023-04-26 09:55:00,447.23,447.23,446.4,446.75,4934.0,434.8141,434.8141,434.0071,434.3474,4934.0
2023-04-26 10:00:00,446.7,447.53,446.62,447.39,15218.0,434.2988,435.1057,434.221,434.9696,15218.0
2023-04-26 10:05:00,447.48,448.05,446.95,447.12,16174.0,435.0571,435.6113,434.5418,434.7071,16174.0
2023-04-26 10:10:00,447.18,447.3,446.27,446.29,4900.0,434.7655,434.8821,433.8807,433.9002,4900.0
2023-04-26 10:15:00,445.9,446.27,445.29,445.3,3752.0,433.521,433.8807,432.9279,432.9377,3752.0
2023-04-26 10:20:00,445.26,445.77,445.11,445.3,12890.0,432.8988,433.3946,432.7529,432.9377,12890.0
2023-04-26 10:25:00,445.5,445.79,445.23,445.74,3195.0,433.1321,433.4141,432.8696,433.3654,3195.0
2023-04-26 10:30:00,445.92,446.32,445.71,445.77,6275.0,433.5404,433.9293,433.3363,433.3946,6275.0
2023-04-26 10:35:00,445.79,446.18,445.79,445.86,2797.0,433.4141,433.7932,433.4141,433.4821,2797.0
2023-04-26 10:40:00,445.97,446.19,445.71,446.19,6013.0,433.5891,433.8029,433.3363,433.8029,6013.0
2023-04-26 10:45:00,446.22,446.29,445.9,446.11,5579.0,433.8321,433.9002,433.521,433.7252,5579.0
2023-04-26 10:50:00,446.09,446.84,446.02,446.44,13865.0,433.7057,434.4349,433.6377,434.046,13865.0
2023-04-26 10:55:00,446.51,447.01,446.51,447.0,2591.0,434.1141,434.6002,434.1141,434.5905,2591.0
2023-04-26 11:00:00,447.08,447.34,447.08,447.09,2898.0,434.6682,434.921,434.6682,434.678,2898.0
2023-04-26 11:05:00,447.13,447.86,447.13,447.8,8023.0,434.7169,435.4266,434.7169,435.3683,8023.0
2023-04-26 11:10:00,447.84,447.91,447.78,447.91,3839.0,435.4071,435.4752,435.3488,435.4752,3839.0
2023-04-26 11:15:00,447.87,447.95,447.73,447.85,1360.0,435.4363,435.5141,435.3002,435.4169,1360.0
2023-04-26 11:20:00,447.88,448.11,447.55,447.56,5622.0,435.446,435.6696,435.1252,435.1349,5622.0
2023-04-26 11:25:00,447.38,447.38,446.97,447.2,7809.0,434.9599,434.9599,434.5613,434.7849,7809.0
2023-04-26 11:30:00,447.34,447.55,447.34,447.37,2518.0,434.921,435.1252,434.921,434.9502,2518.0
2023-04-26 11:35:00,447.33,447.35,446.57,446.75,7939.0,434.9113,434.9307,434.1724,434.3474,7939.0
2023-04-26 11:40:00,446.86,447.22,446.8,447.2,4374.0,434.4543,434.8044,434.396,434.7849,4374.0
2023-04-26 11:45:00,447.34,447.67,447.23,447.33,6545.0,434.921,435.2419,434.8141,434.9113,6545.0
2023-04-26 11:50:00,447.19,447.19,446.96,447.15,2000.0,434.7752,434.7752,434.5516,434.7363,2000.0
2023-04-26 11:55:00,447.16,447.42,447.16,447.26,2782.0,434.746,434.9988,434.746,434.8432,2782.0
2023-04-26 12:00:00,447.39,447.9,447.39,447.64,14584.0,434.9696,435.4655,434.9696,435.2127,14584.0
2023-04-26 12:05:00,447.76,447.91,447.64,447.79,4990.0,435.3294,435.4752,435.2127,435.3585,4990.0
2023-04-26 12:10:00,447.61,447.74,447.37,447.61,3485.0,435.1835,435.3099,434.9502,435.1835,3485.0
2023-04-26 12:15:00,447.43,447.68,446.88,446.99,22078.0,435.0085,435.2516,434.4738,434.5807,22078.0
2023-04-26 12:20:00,446.8,447.02,446.72,446.83,1707.0,434.396,434.6099,434.3182,434.4252,1707.0
2023-04-26 12:25:00,446.86,446.92,446.7,446.71,1241.0,434.4543,434.5127,434.2988,434.3085,1241.0
2023-04-26 12:30:00,446.91,446.99,446.55,446.59,2211.0,434.503,434.5807,434.153,434.1918,2211.0
2023-04-26 12:35:00,446.39,446.89,446.2,446.89,2529.0,433.9974,434.4835,433.8127,434.4835,2529.0
2023-04-26 12:40:00,447.03,447.03,446.75,447.01,1600.0,434.6196,434.6196,434.3474,434.6002,1600.0
2023-04-26 12:45:00,447.1,447.1,446.8,447.03,2132.0,434.6877,434.6877,434.396,434.6196,2132.0
2023-04-26 12:50:00,446.97,447.1,446.76,447.1,2300.0,434.5613,434.6877,434.3571,434.6877,2300.0
2023-04-26 12:55:00,446.99,447.01,446.73,446.77,2528.0,434.5807,434.6002,434.328,434.3668,2528.0
2023-04-26 13:00:00,446.81,447.49,446.81,447.47,5373.0,434.4057,435.0669,434.4057,435.0474,5373.0
2023-04-26 13:05:00,447.47,447.47,446.84,446.89,11720.0,435.0474,435.0474,434.4349,434.4835,11720.0
2023-04-26 13:10:00,447.06,447.25,447.02,447.25,1698.0,434.6488,434.8335,434.6099,434.8335,1698.0
2023-04-26 13:15:00,447.28,447.28,446.85,447.03,10727.0,434.8627,434.8627,434.4446,434.6196,10727.0
2023-04-26 13:20:00,446.87,446.9,446.3,446.39,3146.0,434.4641,434.4932,433.9099,433.9974,3146.0
2023-04-26 13:25:00,446.29,446.6,446.29,446.6,1400.0,433.9002,434.2016,433.9002,434.2016,1400.0
2023-04-26 13:30:00,446.65,446.69,446.44,446.64,1927.0,434.2502,434.2891,434.046,434.2405,1927.0
2023-04-26 13:35:00,446.56,446.73,446.36,446.48,3193.0,434.1627,434.328,433.9682,434.0849,3193.0
2023-04-26 13:40:00,446.5,446.77,446.46,446.77,700.0,434.1043,434.3668,434.0655,434.3668,700.0
2023-04-26 13:45:00,446.39,446.47,445.8,445.8,815.0,433.9974,434.0752,433.4238,433.4238,815.0
2023-04-26 13:50:00,445.88,445.88,445.33,445.62,2530.0,433.5016,433.5016,432.9668,433.2488,2530.0
2023-04-26 13:55:00,445.39,445.39,445.02,445.11,2459.0,433.0252,433.0252,432.6654,432.7529,2459.0
2023-04-26 14:00:00,445.12,445.27,444.74,444.81,5082.0,432.7627,432.9085,432.3932,432.4613,5082.0
2023-04-26 14:05:00,444.66,444.66,444.49,444.5,800.0,432.3154,432.3154,432.1501,432.1599,800.0
2023-04-26 14:10:00,444.3,444.77,444.3,444.77,3100.0,431.9654,432.4224,431.9654,432.4224,3100.0
2023-04-26 14:15:00,444.72,444.72,444.61,444.61,1132.0,432.3738,432.3738,432.2668,432.2668,1132.0
2023-04-26 14:20:00,444.52,444.81,444.26,444.81,6083.0,432.1793,432.4613,431.9265,432.4613,6083.0
2023-04-26 14:25:00,444.93,445.33,444.93,445.23,1456.0,432.5779,432.9668,432.5779,432.8696,1456.0
2023-04-26 14:30:00,445.23,445.23,444.98,445.01,2894.0,432.8696,432.8696,432.6265,432.6557,2894.0
2023-04-26 14:35:00,444.84,444.84,444.36,444.41,19714.0,432.4904,432.4904,432.0238,432.0724,19714.0
2023-04-26 14:40:00,444.27,444.28,443.43,443.5,6569.0,431.9362,431.946,431.1196,431.1876,6569.0
2023-04-26 14:45:00,443.51,443.61,443.3,443.58,1612.0,431.1973,431.2946,430.9932,431.2654,1612.0
2023-04-26 14:50:00,443.34,443.54,443.1,443.25,2500.0,431.0321,431.2265,430.7987,430.9446,2500.0
2023-04-26 14:55:00,443.28,443.69,443.28,443.56,2880.0,430.9737,431.3724,430.9737,431.246,2880.0
2023-04-26 15:00:00,443.52,443.52,443.24,443.24,1600.0,431.2071,431.2071,430.9348,430.9348,1600.0
2023-04-26 15:05:00,443.25,443.43,443.23,443.43,2278.0,430.9446,431.1196,430.9251,431.1196,2278.0
2023-04-26 15:10:00,443.34,444.17,443.33,443.97,1900.0,431.0321,431.839,431.0223,431.6446,1900.0
2023-04-26 15:15:00,443.91,443.96,443.48,443.53,2005.0,431.5862,431.6349,431.1682,431.2168,2005.0
2023-04-26 15:20:00,443.4,443.41,443.15,443.31,1971.0,431.0904,431.1001,430.8473,431.0029,1971.0
2023-04-26 15:25:00,443.3,443.66,443.29,443.54,5429.0,430.9932,431.3432,430.9835,431.2265,5429.0
2023-04-26 15:30:00,443.62,443.7,443.16,443.2,2824.0,431.3043,431.3821,430.8571,430.896,2824.0
2023-04-26 15:35:00,443.26,443.26,442.86,442.94,4026.0,430.9543,430.9543,430.5654,430.6432,4026.0
2023-04-26 15:40:00,443.04,443.14,442.83,442.97,7365.0,430.7404,430.8376,430.5362,430.6723,7365.0
2023-04-26 15:45:00,443.01,443.27,442.91,443.15,8327.0,430.7112,430.964,430.614,430.8473,8327.0
2023-04-26 15:50:00,443.14,443.57,442.82,443.51,8863.0,430.8376,431.2557,430.5265,431.1973,8863.0
2023-04-26 15:55:00,443.56,444.26,443.42,443.51,55260.0,431.246,431.9265,431.1098,431.1973,55260.0
2023-04-27 09:30:00,444.61,445.51,444.39,444.93,8227.0,432.2668,433.1418,432.0529,432.5779,8227.0
2023-04-27 09:35:00,444.99,445.11,444.13,444.47,9980.0,432.6363,432.7529,431.8001,432.1307,9980.0
2023-04-27 09:40:00,444.21,444.59,443.62,443.97,17226.0,431.8779,432.2474,431.3043,431.6446,17226.0
2023-04-27 09:45:00,444.02,444.2,443.54,444.1,23266.0,431.6932,431.8682,431.2265,431.771,23266.0
2023-04-27 09:50:00,444.57,445.49,444.57,445.36,6763.0,432.2279,433.1224,432.2279,432.996,6763.0
2023-04-27 09:55:00,445.69,446.25,445.49,446.25,5382.0,433.3168,433.8613,433.1224,433.8613,5382.0
2023-04-27 10:00:00,446.11,446.13,445.67,445.86,7317.0,433.7252,433.7446,433.2974,433.4821,7317.0
2023-04-27 10:05:00,445.82,445.82,445.04,445.06,3182.0,433.4432,433.4432,432.6849,432.7043,3182.0
2023-04-27 10:10:00,445.27,446.04,445.01,446.04,5660.0,432.9085,433.6571,432.6557,433.6571,5660.0
2023-04-27 10:15:00,446.24,446.27,445.6,445.72,9619.0,433.8516,433.8807,433.2293,433.346,9619.0
2023-04-27 10:20:00,445.5,445.5,445.14,445.44,3928.0,433.1321,433.1321,432.7821,433.0738,3928.0
2023-04-27 10:25:00,445.36,445.4,445.02,445.39,3441.0,432.996,433.0349,432.6654,433.0252,3441.0
2023-04-27 10:30:00,445.64,445.83,445.18,445.36,10159.0,433.2682,433.4529,432.821,432.996,10159.0
2023-04-27 10:35:00,445.33,445.56,445.33,445.35,2952.0,432.9668,433.1904,432.9668,432.9863,2952.0
2023-04-27 10:40:00,445.35,445.41,444.32,444.8,12095.0,432.9863,433.0446,431.9849,432.4515,12095.0
2023-04-27 10:45:00,444.62,445.04,444.62,445.04,4652.0,432.2765,432.6849,432.2765,432.6849,4652.0
2023-04-27 10:50:00,445.07,445.09,444.32,444.4,4023.0,432.714,432.7335,431.9849,432.0626,4023.0
2023-04-27 10:55:00,444.23,444.35,443.95,444.32,1818.0,431.8974,432.014,431.6251,431.9849,1818.0
2023-04-27 11:00:00,444.4,444.45,443.77,443.77,2310.0,432.0626,432.1113,431.4501,431.4501,2310.0
2023-04-27 11:05:00,443.8,443.86,443.4,443.68,2797.0,431.4793,431.5376,431.0904,431.3626,2797.0
2023-04-27 11:10:00,443.73,443.89,443.14,443.21,3674.0,431.4112,431.5668,430.8376,430.9057,3674.0
2023-04-27 11:15:00,443.58,443.58,443.27,443.44,2034.0,431.2654,431.2654,430.964,431.1293,2034.0
2023-04-27 11:20:00,443.41,444.68,443.37,444.66,7799.0,431.1001,432.3349,431.0612,432.3154,7799.0
2023-04-27 11:25:00,444.77,445.62,444.77,445.5,22932.0,432.4224,433.2488,432.4224,433.1321,22932.0
2023-04-27 11:30:00,445.46,446.05,445.42,445.65,20415.0,433.0932,433.6668,433.0543,433.2779,20415.0
2023-04-27 11:35:00,445.41,445.45,445.22,445.22,1800.0,433.0446,433.0835,432.8599,432.8599,1800.0
2023-04-27 11:40:00,445.3,445.64,445.29,445.48,1666.0,432.9377,433.2682,432.9279,433.1127,1666.0
2023-04-27 11:45:00,445.43,445.63,445.43,445.61,1714.0,433.064,433.2585,433.064,433.239,1714.0
2023-04-27 11:50:00,445.87,445.97,445.79,445.93,1914.0,433.4918,433.5891,433.4141,433.5502,1914.0
2023-04-27 11:55:00,445.93,446.57,445.93,446.53,1967.0,433.5502,434.1724,433.5502,434.1335,1967.0
2023-04-27 12:00:00,446.85,447.37,446.81,447.16,3200.0,434.4446,434.9502,434.4057,434.746,3200.0
2023-04-27 12:05:00,447.33,447.33,446.92,446.95,1600.0,434.9113,434.9113,434.5127,434.5418,1600.0
2023-04-27 12:10:00,447.15,447.38,447.13,447.27,5206.0,434.7363,434.9599,434.7169,434.853,5206.0
2023-04-27 12:15:00,447.35,447.6,447.35,447.52,10963.0,434.9307,435.1738,434.9307,435.096,10963.0
2023-04-27 12:20:00,447.57,447.68,447.3,447.68,9242.0,435.1446,435.2516,434.8821,435.2516,9242.0
2023-04-27 12:25:00,447.6,447.68,447.48,447.56,6992.0,435.1738,435.2516,435.0571,435.1349,6992.0
2023-04-27 12:30:00,447.6,447.6,447.31,447.38,5715.0,435.1738,435.1738,434.8919,434.9599,5715.0
2023-04-27 12:35:00,447.63,447.64,447.2,447.2,1626.0,435.203,435.2127,434.7849,434.7849,1626.0
2023-04-27 12:40:00,447.22,447.25,447.2,447.25,705.0,434.8044,434.8335,434.7849,434.8335,705.0
2023-04-27 12:45:00,447.3,447.34,447.16,447.16,960.0,434.8821,434.921,434.746,434.746,960.0
2023-04-27 12:50:00,447.21,447.43,447.05,447.05,3136.0,434.7946,435.0085,434.6391,434.6391,3136.0
2023-04-27 12:55:00,447.06,447.21,447.0,447.21,35855.0,434.6488,434.7946,434.5905,434.7946,35855.0
2023-04-27 13:00:00,447.27,447.51,447.26,447.49,1543.0,434.853,435.0863,434.8432,435.0669,1543.0
2023-04-27 13:05:00,447.48,447.48,447.13,447.22,2610.0,435.0571,435.0571,434.7169,434.8044,2610.0
2023-04-27 13:10:00,447.19,447.41,447.18,447.33,1191.0,434.7752,434.9891,434.7655,434.9113,1191.0
2023-04-27 13:15:00,447.41,447.45,447.36,447.36,900.0,434.9891,435.028,434.9405,434.9405,900.0
2023-04-27 13:20:00,447.4,447.67,447.4,447.67,309.0,434.9794,435.2419,434.9794,435.2419,309.0
2023-04-27 13:25:00,447.6,448.0,447.57,448.0,1363.0,435.1738,435.5627,435.1446,435.5627,1363.0
2023-04-27 13:30:00,448.1,448.47,448.02,448.47,4851.0,435.6599,436.0197,435.5821,436.0197,4851.0
2023-04-27 13:35:00,448.29,448.58,448.23,448.44,2530.0,435.8446,436.1266,435.7863,435.9905,2530.0
2023-04-27 13:40:00,448.52,448.7,448.48,448.7,500.0,436.0683,436.2433,436.0294,436.2433,500.0
2023-04-27 13:45:00,448.78,449.4,448.78,449.15,3790.0,436.321,436.9238,436.321,436.6808,3790.0
2023-04-27 13:50:00,449.15,449.44,449.13,449.2,4694.0,436.6808,436.9627,436.6613,436.7294,4694.0
2023-04-27 13:55:00,449.07,449.2,448.86,448.86,2300.0,436.603,436.7294,436.3988,436.3988,2300.0
2023-04-27 14:00:00,448.93,449.12,448.91,449.09,1227.0,436.4669,436.6516,436.4474,436.6224,1227.0
2023-04-27 14:05:00,449.0,449.0,448.82,448.82,1625.0,436.5349,436.5349,436.3599,436.3599,1625.0
2023-04-27 14:10:00,448.94,449.15,448.87,449.1,2102.0,436.4766,436.6808,436.4085,436.6322,2102.0
2023-04-27 14:15:00,449.06,449.66,449.03,449.66,2974.0,436.5933,437.1766,436.5641,437.1766,2974.0
2023-04-27 14:20:00,449.6,449.6,449.32,449.46,1809.0,437.1183,437.1183,436.8461,436.9822,1809.0
2023-04-27 14:25:00,449.57,449.9,449.47,449.8,4347.0,437.0891,437.41,436.9919,437.3127,4347.0
2023-04-27 14:30:00,449.88,450.11,449.84,450.01,1582.0,437.3905,437.6141,437.3516,437.5169,1582.0
2023-04-27 14:35:00,449.97,450.07,449.51,449.9,12980.0,437.478,437.5752,437.0308,437.41,12980.0
2023-04-27 14:40:00,449.89,450.14,449.75,450.14,5676.0,437.4002,437.6433,437.2641,437.6433,5676.0
2023-04-27 14:45:00,450.08,450.15,449.92,450.0,2522.0,437.585,437.653,437.4294,437.5072,2522.0
2023-04-27 14:50:00,450.11,450.31,450.1,450.21,1966.0,437.6141,437.8086,437.6044,437.7113,1966.0
2023-04-27 14:55:00,450.23,450.66,450.23,450.66,1316.0,437.7308,438.1489,437.7308,438.1489,1316.0
2023-04-27 15:00:00,450.54,450.72,450.48,450.72,781.0,438.0322,438.2072,437.9738,438.2072,781.0
2023-04-27 15:05:00,450.75,450.76,450.5,450.5,1785.0,438.2364,438.2461,437.9933,437.9933,1785.0
2023-04-27 15:10:00,450.4,450.46,450.14,450.22,1403.0,437.8961,437.9544,437.6433,437.7211,1403.0
2023-04-27 15:15:00,450.28,450.44,450.28,450.44,1200.0,437.7794,437.935,437.7794,437.935,1200.0
2023-04-27 15:20:00,450.43,450.56,450.28,450.4,5036.0,437.9252,438.0516,437.7794,437.8961,5036.0
2023-04-27 15:25:00,450.25,450.31,450.25,450.28,400.0,437.7502,437.8086,437.7502,437.7794,400.0
2023-04-27 15:30:00,450.22,450.47,450.17,450.18,2225.0,437.7211,437.9641,437.6725,437.6822,2225.0
2023-04-27 15:35:00,450.07,450.13,449.8,449.89,2100.0,437.5752,437.6336,437.3127,437.4002,2100.0
2023-04-27 15:40:00,449.97,450.17,449.97,450.11,1447.0,437.478,437.6725,437.478,437.6141,1447.0
2023-04-27 15:45:00,450.08,450.39,449.97,450.25,12078.0,437.585,437.8863,437.478,437.7502,12078.0
2023-04-27 15:50:00,450.16,450.61,450.1,450.27,9462.0,437.6627,438.1002,437.6044,437.7697,9462.0
2023-04-27 15:55:00,450.19,450.54,449.98,450.49,32144.0,437.6919,438.0322,437.4877,437.9836,32144.0
2023-04-28 09:30:00,449.5,451.08,449.48,450.89,29506.0,437.0211,438.5572,437.0016,438.3725,29506.0
2023-04-28 09:35:00,451.08,451.83,451.08,451.53,19938.0,438.5572,439.2864,438.5572,438.9947,19938.0
2023-04-28 09:40:00,451.45,451.65,451.06,451.32,12853.0,438.9169,439.1114,438.5377,438.7905,12853.0
2023-04-28 09:45:00,451.34,452.41,451.34,451.96,8043.0,438.81,439.8503,438.81,439.4128,8043.0
2023-04-28 09:50:00,452.22,452.49,451.92,452.49,3500.0,439.6655,439.928,439.3739,439.928,3500.0
2023-04-28 09:55:00,452.46,452.52,451.91,451.91,3796.0,439.8989,439.9572,439.3641,439.3641,3796.0
2023-04-28 10:00:00,451.72,452.51,451.61,452.5,3312.0,439.1794,439.9475,439.0725,439.9378,3312.0
2023-04-28 10:05:00,452.47,454.01,452.45,454.01,9855.0,439.9086,441.4058,439.8892,441.4058,9855.0
2023-04-28 10:10:00,453.71,454.43,453.71,454.23,15687.0,441.1142,441.8142,441.1142,441.6197,15687.0
2023-04-28 10:15:00,454.42,454.81,453.98,454.6,14914.0,441.8045,442.1836,441.3767,441.9795,14914.0
2023-04-28 10:20:00,454.55,454.56,454.04,454.42,24420.0,441.9309,441.9406,441.435,441.8045,24420.0
2023-04-28 10:25:00,454.61,454.81,454.37,454.47,14674.0,441.9892,442.1836,441.7559,441.8531,14674.0
2023-04-28 10:30:00,454.73,454.73,453.81,454.12,9141.0,442.1059,442.1059,441.2114,441.5128,9141.0
2023-04-28 10:35:00,454.12,454.28,452.33,453.08,22757.0,441.5128,441.6684,439.7725,440.5017,22757.0
2023-04-28 10:40:00,453.14,453.74,452.75,453.74,10260.0,440.56,441.1433,440.1808,441.1433,10260.0
2023-04-28 10:45:00,453.72,454.77,453.72,454.77,1283.0,441.1239,442.1448,441.1239,442.1448,1283.0
2023-04-28 10:50:00,454.82,455.03,454.72,454.94,1603.0,442.1934,442.3975,442.0961,442.31,1603.0
2023-04-28 10:55:00,454.87,454.87,452.62,452.88,12435.0,442.242,442.242,440.0544,440.3072,12435.0
2023-04-28 11:00:00,452.42,452.42,451.55,451.81,4995.0,439.86,439.86,439.0141,439.2669,4995.0
2023-04-28 11:05:00,452.02,453.23,451.96,453.14,11088.0,439.4711,440.6475,439.4128,440.56,11088.0
2023-04-28 11:10:00,453.28,453.61,453.13,453.54,3579.0,440.6961,441.017,440.5503,440.9489,3579.0
2023-04-28 11:15:00,454.06,454.23,453.91,454.02,9640.0,441.4545,441.6197,441.3086,441.4156,9640.0
2023-04-28 11:20:00,454.4,454.4,454.04,454.04,2674.0,441.785,441.785,441.435,441.435,2674.0
2023-04-28 11:25:00,454.31,454.38,454.1,454.26,2660.0,441.6975,441.7656,441.4934,441.6489,2660.0
2023-04-28 11:30:00,454.26,454.69,454.26,454.55,1968.0,441.6489,442.067,441.6489,441.9309,1968.0
2023-04-28 11:35:00,454.36,454.37,454.02,454.07,2506.0,441.7461,441.7559,441.4156,441.4642,2506.0
2023-04-28 11:40:00,454.09,454.24,454.09,454.22,1977.0,441.4836,441.6295,441.4836,441.61,1977.0
2023-04-28 11:45:00,454.14,454.77,454.11,454.74,5037.0,441.5322,442.1448,441.5031,442.1156,5037.0
2023-04-28 11:50:00,454.61,454.73,454.28,454.4,1071.0,441.9892,442.1059,441.6684,441.785,1071.0
2023-04-28 11:55:00,454.3,454.61,454.29,454.56,1100.0,441.6878,441.9892,441.6781,441.9406,1100.0
2023-04-28 12:00:00,454.77,454.77,454.35,454.4,2116.0,442.1448,442.1448,441.7364,441.785,2116.0
2023-04-28 12:05:00,454.49,454.73,454.37,454.58,5663.0,441.8725,442.1059,441.7559,441.96,5663.0
2023-04-28 12:10:00,454.59,454.77,454.59,454.63,2450.0,441.9697,442.1448,441.9697,442.0086,2450.0
2023-04-28 12:15:00,454.54,454.54,454.2,454.21,2384.0,441.9211,441.9211,441.5906,441.6003,2384.0
2023-04-28 12:20:00,454.19,454.68,454.02,454.68,4871.0,441.5809,442.0572,441.4156,442.0572,4871.0
2023-04-28 12:25:00,454.45,454.45,454.2,454.27,4240.0,441.8336,441.8336,441.5906,441.6586,4240.0
2023-04-28 12:30:00,454.5,454.78,454.46,454.46,1300.0,441.8822,442.1545,441.8434,441.8434,1300.0
2023-04-28 12:35:00,454.53,454.63,454.41,454.58,2003.0,441.9114,442.0086,441.7947,441.96,2003.0
2023-04-28 12:40:00,454.54,454.93,454.42,454.87,2685.0,441.9211,442.3003,441.8045,442.242,2685.0
2023-04-28 12:45:00,454.96,454.96,454.67,454.85,1000.0,442.3295,442.3295,442.0475,442.2225,1000.0
2023-04-28 12:50:00,454.93,454.93,454.52,454.75,1100.0,442.3003,442.3003,441.9017,442.1253,1100.0
2023-04-28 12:55:00,454.91,455.18,454.91,455.18,500.0,442.2809,442.5434,442.2809,442.5434,500.0
2023-04-28 13:00:00,455.08,455.08,454.41,454.71,2199.0,442.4461,442.4461,441.7947,442.0864,2199.0
2023-04-28 13:05:00,454.84,454.9,454.67,454.67,3003.0,442.2128,442.2711,442.0475,442.0475,3003.0
2023-04-28 13:10:00,454.68,454.99,454.58,454.94,2068.0,442.0572,442.3586,441.96,442.31,2068.0
2023-04-28 13:15:00,454.94,454.94,454.62,454.71,706.0,442.31,442.31,441.9989,442.0864,706.0
2023-04-28 13:20:00,454.65,454.74,454.65,454.74,500.0,442.0281,442.1156,442.0281,442.1156,500.0
2023-04-28 13:25:00,454.76,454.76,454.75,454.75,400.0,442.135,442.135,442.1253,442.1253,400.0
2023-04-28 13:30:00,455.16,455.26,455.03,455.03,603.0,442.5239,442.6211,442.3975,442.3975,603.0
2023-04-28 13:35:00,455.14,455.14,454.49,454.92,7385.0,442.5045,442.5045,441.8725,442.2906,7385.0
2023-04-28 13:40:00,455.05,455.12,454.67,454.69,2131.0,442.417,442.485,442.0475,442.067,2131.0
2023-04-28 13:45:00,454.71,454.76,454.69,454.7,1900.0,442.0864,442.135,442.067,442.0767,1900.0
2023-04-28 13:50:00,454.58,454.77,454.25,454.25,5284.0,441.96,442.1448,441.6392,441.6392,5284.0
2023-04-28 13:55:00,454.19,454.35,454.17,454.29,1149.0,441.5809,441.7364,441.5614,441.6781,1149.0
2023-04-28 14:00:00,454.44,455.13,454.44,454.99,3800.0,441.8239,442.4948,441.8239,442.3586,3800.0
2023-04-28 14:05:00,454.93,455.04,454.58,454.58,3145.0,442.3003,442.4073,441.96,441.96,3145.0
2023-04-28 14:10:00,454.64,454.64,454.22,454.25,5310.0,442.0184,442.0184,441.61,441.6392,5310.0
2023-04-28 14:15:00,454.36,454.68,454.36,454.47,1500.0,441.7461,442.0572,441.7461,441.8531,1500.0
2023-04-28 14:20:00,454.56,454.62,454.08,454.12,1591.0,441.9406,441.9989,441.4739,441.5128,1591.0
2023-04-28 14:25:00,454.06,454.06,453.7,453.89,1750.0,441.4545,441.4545,441.1045,441.2892,1750.0
2023-04-28 14:30:00,454.06,454.23,453.74,454.03,6182.0,441.4545,441.6197,441.1433,441.4253,6182.0
2023-04-28 14:35:00,453.83,453.83,453.31,453.42,1750.0,441.2308,441.2308,440.7253,440.8322,1750.0
2023-04-28 14:40:00,453.59,454.22,453.36,453.66,7440.0,440.9975,441.61,440.7739,441.0656,7440.0
2023-04-28 14:45:00,453.42,453.79,453.41,453.58,7715.0,440.8322,441.192,440.8225,440.9878,7715.0
2023-04-28 14:50:00,453.75,453.89,453.6,453.6,1400.0,441.1531,441.2892,441.0072,441.0072,1400.0
2023-04-28 14:55:00,453.53,453.91,453.53,453.9,2500.0,440.9392,441.3086,440.9392,441.2989,2500.0
2023-04-28 15:00:00,454.16,454.38,454.16,454.21,3930.0,441.5517,441.7656,441.5517,441.6003,3930.0
2023-04-28 15:05:00,454.25,454.45,454.18,454.24,2349.0,441.6392,441.8336,441.5711,441.6295,2349.0
2023-04-28 15:10:00,454.23,454.52,454.14,454.43,2866.0,441.6197,441.9017,441.5322,441.8142,2866.0
2023-04-28 15:15:00,454.4,454.63,454.4,454.63,700.0,441.785,442.0086,441.785,442.0086,700.0
2023-04-28 15:20:00,454.74,454.74,454.08,454.3,12752.0,442.1156,442.1156,441.4739,441.6878,12752.0
2023-04-28 15:25:00,454.37,454.37,454.16,454.23,6022.0,441.7559,441.7559,441.5517,441.6197,6022.0
2023-04-28 15:30:00,454.26,454.52,453.94,454.05,4520.0,441.6489,441.9017,441.3378,441.4447,4520.0
2023-04-28 15:35:00,453.9,454.34,453.9,454.15,3677.0,441.2989,441.7267,441.2989,441.542,3677.0
2023-04-28 15:40:00,454.09,454.43,454.08,454.41,11564.0,441.4836,441.8142,441.4739,441.7947,11564.0
2023-04-28 15:45:00,454.56,454.64,454.11,454.47,5020.0,441.9406,442.0184,441.5031,441.8531,5020.0
2023-04-28 15:50:00,454.47,454.47,454.11,454.39,10573.0,441.8531,441.8531,441.5031,441.7753,10573.0
2023-04-28 15:55:00,454.43,454.86,454.38,454.71,65091.0,441.8142,442.2323,441.7656,442.0864,65091.0
2023-05-01 09:30:00,453.87,455.1,453.84,455.06,12193.0,441.2697,442.4656,441.2406,442.4267,12193.0
2023-05-01 09:35:00,455.4,456.63,455.4,456.51,75050.0,442.7573,443.9531,442.7573,443.8364,75050.0
2023-05-01 09:40:00,456.88,457.32,456.16,456.22,10580.0,444.1962,444.624,443.4962,443.5545,10580.0
2023-05-01 09:45:00,456.34,456.89,456.31,456.58,5357.0,443.6712,444.2059,443.642,443.9045,5357.0
2023-05-01 09:50:00,456.59,456.98,456.34,456.44,6674.0,443.9142,444.2934,443.6712,443.7684,6674.0
2023-05-01 09:55:00,456.37,456.42,456.22,456.31,1878.0,443.7003,443.7489,443.5545,443.642,1878.0
2023-05-01 10:00:00,456.27,456.27,455.39,456.11,16021.0,443.6031,443.6031,442.7475,443.4475,16021.0
2023-05-01 10:05:00,456.32,456.59,456.11,456.53,15584.0,443.6517,443.9142,443.4475,443.8559,15584.0
2023-05-01 10:10:00,456.54,456.62,456.47,456.48,1307.0,443.8656,443.9434,443.7976,443.8073,1307.0
2023-05-01 10:15:00,456.86,457.76,456.86,457.29,12369.0,444.1767,445.0517,444.1767,444.5948,12369.0
2023-05-01 10:20:00,456.86,456.98,455.58,456.04,15478.0,444.1767,444.2934,442.9323,443.3795,15478.0
2023-05-01 10:25:00,456.01,456.52,456.01,456.13,5741.0,443.3503,443.8462,443.3503,443.467,5741.0
2023-05-01 10:30:00,456.19,456.74,456.11,456.61,2496.0,443.5253,444.0601,443.4475,443.9337,2496.0
2023-05-01 10:35:00,456.61,457.31,456.5,457.26,16483.0,443.9337,444.6142,443.8267,444.5656,16483.0
2023-05-01 10:40:00,457.27,457.68,456.78,457.51,10053.0,444.5753,444.974,444.0989,444.8087,10053.0
2023-05-01 10:45:00,457.66,458.32,457.66,458.3,12572.0,444.9545,445.5962,444.9545,445.5768,12572.0
2023-05-01 10:50:00,458.03,458.05,457.47,457.69,13998.0,445.3142,445.3337,444.7698,444.9837,13998.0
2023-05-01 10:55:00,457.37,457.84,457.27,457.27,2199.0,444.6726,445.1295,444.5753,444.5753,2199.0
2023-05-01 11:00:00,457.27,457.41,456.31,456.51,8505.0,444.5753,444.7115,443.642,443.8364,8505.0
2023-05-01 11:05:00,456.49,456.49,455.95,456.08,18155.0,443.817,443.817,443.292,443.4184,18155.0
2023-05-01 11:10:00,456.0,456.07,455.22,455.36,9061.0,443.3406,443.4087,442.5823,442.7184,9061.0
2023-05-01 11:15:00,455.32,455.32,454.7,455.26,12705.0,442.6795,442.6795,442.0767,442.6211,12705.0
2023-05-01 11:20:00,455.25,455.25,454.85,454.85,2975.0,442.6114,442.6114,442.2225,442.2225,2975.0
2023-05-01 11:25:00,454.6,455.19,454.56,455.1,2436.0,441.9795,442.5531,441.9406,442.4656,2436.0
2023-05-01 11:30:00,454.88,455.06,454.74,454.82,3300.0,442.2517,442.4267,442.1156,442.1934,3300.0
2023-05-01 11:35:00,454.95,455.35,454.9,455.27,1196.0,442.3198,442.7086,442.2711,442.6309,1196.0
2023-05-01 11:40:00,455.11,455.17,454.69,455.17,2600.0,442.4753,442.5336,442.067,442.5336,2600.0
2023-05-01 11:45:00,455.19,455.42,455.19,455.32,3636.0,442.5531,442.7767,442.5531,442.6795,3636.0
2023-05-01 11:50:00,455.17,455.2,454.92,455.2,1045.0,442.5336,442.5628,442.2906,442.5628,1045.0
2023-05-01 11:55:00,455.36,455.65,455.24,455.65,1881.0,442.7184,443.0003,442.6017,443.0003,1881.0
2023-05-01 12:00:00,455.51,455.73,455.51,455.73,769.0,442.8642,443.0781,442.8642,443.0781,769.0
2023-05-01 12:05:00,456.01,456.1,456.01,456.1,300.0,443.3503,443.4378,443.3503,443.4378,300.0
2023-05-01 12:10:00,456.26,456.27,455.87,455.94,1936.0,443.5934,443.6031,443.2142,443.2823,1936.0
2023-05-01 12:15:00,455.9,456.16,455.9,455.98,729.0,443.2434,443.4962,443.2434,443.3212,729.0
2023-05-01 12:20:00,456.11,456.27,456.04,456.25,2862.0,443.4475,443.6031,443.3795,443.5837,2862.0
2023-05-01 12:25:00,456.27,456.41,456.27,456.39,670.0,443.6031,443.7392,443.6031,443.7198,670.0
2023-05-01 12:30:00,456.47,457.01,456.3,456.8,8700.0,443.7976,444.3226,443.6323,444.1184,8700.0
2023-05-01 12:35:00,456.91,456.99,456.67,456.79,5734.0,444.2253,444.3031,443.992,444.1087,5734.0
2023-05-01 12:40:00,456.78,456.84,456.63,456.63,2455.0,444.0989,444.1573,443.9531,443.9531,2455.0
2023-05-01 12:45:00,456.39,456.5,456.23,456.26,500.0,443.7198,443.8267,443.5642,443.5934,500.0
2023-05-01 12:50:00,456.33,456.34,456.0,456.03,4204.0,443.6614,443.6712,443.3406,443.3698,4204.0
2023-05-01 12:55:00,456.14,456.2,455.96,456.01,15161.0,443.4767,443.5351,443.3017,443.3503,15161.0
2023-05-01 13:00:00,456.01,456.15,455.77,455.82,8114.0,443.3503,443.4864,443.117,443.1656,8114.0
2023-05-01 13:05:00,455.95,456.09,455.84,455.9,3527.0,443.292,443.4281,443.185,443.2434,3527.0
2023-05-01 13:10:00,455.84,456.15,455.84,455.93,26344.0,443.185,443.4864,443.185,443.2725,26344.0
2023-05-01 13:15:00,455.9,455.97,455.62,455.62,700.0,443.2434,443.3114,442.9712,442.9712,700.0
2023-05-01 13:20:00,455.8,455.86,455.77,455.86,600.0,443.1462,443.2045,443.117,443.2045,600.0
2023-05-01 13:25:00,455.64,455.64,455.0,455.0,6996.0,442.9906,442.9906,442.3684,442.3684,6996.0
2023-05-01 13:30:00,454.9,455.15,454.89,455.11,1000.0,442.2711,442.5142,442.2614,442.4753,1000.0
2023-05-01 13:35:00,455.1,455.14,454.62,454.75,3085.0,442.4656,442.5045,441.9989,442.1253,3085.0
2023-05-01 13:40:00,454.92,455.19,454.92,455.15,1351.0,442.2906,442.5531,442.2906,442.5142,1351.0
2023-05-01 13:45:00,455.16,455.36,455.16,455.21,825.0,442.5239,442.7184,442.5239,442.5725,825.0
2023-05-01 13:50:00,455.3,455.39,455.16,455.22,1036.0,442.66,442.7475,442.5239,442.5823,1036.0
2023-05-01 13:55:00,455.15,455.6,455.15,455.54,3284.0,442.5142,442.9517,442.5142,442.8934,3284.0
2023-05-01 14:00:00,455.68,455.76,455.53,455.53,3185.0,443.0295,443.1073,442.8837,442.8837,3185.0
2023-05-01 14:05:00,455.48,455.48,455.02,455.31,5662.0,442.835,442.835,442.3878,442.6698,5662.0
2023-05-01 14:10:00,455.3,455.3,454.99,454.99,3040.0,442.66,442.66,442.3586,442.3586,3040.0
2023-05-01 14:15:00,454.98,454.99,454.8,454.81,2906.0,442.3489,442.3586,442.1739,442.1836,2906.0
2023-05-01 14:20:00,454.91,454.99,454.83,454.89,936.0,442.2809,442.3586,442.2031,442.2614,936.0
2023-05-01 14:25:00,454.86,454.97,454.83,454.94,2338.0,442.2323,442.3392,442.2031,442.31,2338.0
2023-05-01 14:30:00,454.89,454.99,453.87,453.93,5728.0,442.2614,442.3586,441.2697,441.3281,5728.0
2023-05-01 14:35:00,454.07,454.23,453.8,454.16,4043.0,441.4642,441.6197,441.2017,441.5517,4043.0
2023-05-01 14:40:00,454.45,454.45,454.45,454.45,100.0,441.8336,441.8336,441.8336,441.8336,100.0
2023-05-01 14:45:00,454.51,454.54,454.05,454.24,3400.0,441.892,441.9211,441.4447,441.6295,3400.0
2023-05-01 14:50:00,454.02,454.28,454.02,454.28,800.0,441.4156,441.6684,441.4156,441.6684,800.0
2023-05-01 14:55:00,454.33,454.57,454.19,454.56,2700.0,441.717,441.9503,441.5809,441.9406,2700.0
2023-05-01 15:00:00,454.66,454.75,454.22,454.22,2400.0,442.0378,442.1253,441.61,441.61,2400.0
2023-05-01 15:05:00,454.44,454.44,454.1,454.1,2748.0,441.8239,441.8239,441.4934,441.4934,2748.0
2023-05-01 15:10:00,454.2,454.26,454.13,454.22,4683.0,441.5906,441.6489,441.5225,441.61,4683.0
2023-05-01 15:15:00,454.14,454.14,453.88,454.08,1265.0,441.5322,441.5322,441.2795,441.4739,1265.0
2023-05-01 15:20:00,454.07,454.34,454.07,454.18,4581.0,441.4642,441.7267,441.4642,441.5711,4581.0
2023-05-01 15:25:00,454.21,454.21,454.07,454.14,5176.0,441.6003,441.6003,441.4642,441.5322,5176.0
2023-05-01 15:30:00,454.19,454.31,454.07,454.21,1817.0,441.5809,441.6975,441.4642,441.6003,1817.0
2023-05-01 15:35:00,454.3,454.3,453.84,453.97,3286.0,441.6878,441.6878,441.2406,441.367,3286.0
2023-05-01 15:40:00,453.85,454.17,453.84,454.12,2466.0,441.2503,441.5614,441.2406,441.5128,2466.0
2023-05-01 15:45:00,454.31,455.07,454.31,455.07,3536.0,441.6975,442.4364,441.6975,442.4364,3536.0
2023-05-01 15:50:00,455.23,455.44,454.84,454.9,11823.0,442.592,442.7962,442.2128,442.2711,11823.0
2023-05-01 15:55:00,454.94,454.95,454.47,454.53,63179.0,442.31,442.3198,441.8531,441.9114,63179.0
2023-05-02 09:30:00,452.44,453.23,450.01,450.25,34394.0,439.8794,440.6475,437.5169,437.7502,34394.0
2023-05-02 09:35:00,450.82,451.27,450.16,450.16,6209.0,438.3044,438.7419,437.6627,437.6627,6209.0
2023-05-02 09:40:00,451.13,451.62,450.47,450.47,10713.0,438.6058,439.0822,437.9641,437.9641,10713.0
2023-05-02 09:45:00,450.42,450.74,450.11,450.18,3485.0,437.9155,438.2266,437.6141,437.6822,3485.0
2023-05-02 09:50:00,450.08,450.47,449.72,450.18,8749.0,437.585,437.9641,437.2349,437.6822,8749.0
2023-05-02 09:55:00,450.57,450.57,450.12,450.19,8111.0,438.0614,438.0614,437.6238,437.6919,8111.0
2023-05-02 10:00:00,450.32,450.32,449.42,449.56,5481.0,437.8183,437.8183,436.9433,437.0794,5481.0
2023-05-02 10:05:00,449.6,449.6,448.12,448.51,5790.0,437.1183,437.1183,435.6794,436.0585,5790.0
2023-05-02 10:10:00,448.58,448.73,446.78,446.99,13311.0,436.1266,436.2724,434.3766,434.5807,13311.0
2023-05-02 10:15:00,446.83,447.65,446.82,447.11,15226.0,434.4252,435.2224,434.4155,434.6974,15226.0
2023-05-02 10:20:00,446.83,446.87,445.9,445.94,18637.0,434.4252,434.4641,433.521,433.5599,18637.0
2023-05-02 10:25:00,445.96,446.35,445.35,445.49,10676.0,433.5793,433.9585,432.9863,433.1224,10676.0
2023-05-02 10:30:00,445.67,445.69,444.65,444.74,20410.0,433.2974,433.3168,432.3057,432.3932,20410.0
2023-05-02 10:35:00,444.84,445.13,443.89,444.13,15742.0,432.4904,432.7724,431.5668,431.8001,15742.0
2023-05-02 10:40:00,444.3,444.92,444.26,444.32,6324.0,431.9654,432.5682,431.9265,431.9849,6324.0
2023-05-02 10:45:00,444.48,444.49,443.53,444.02,16114.0,432.1404,432.1501,431.2168,431.6932,16114.0
2023-05-02 10:50:00,444.09,444.51,443.43,443.91,29580.0,431.7612,432.1696,431.1196,431.5862,29580.0
2023-05-02 10:55:00,443.84,444.13,443.47,443.52,9056.0,431.5182,431.8001,431.1585,431.2071,9056.0
2023-05-02 11:00:00,443.61,443.69,442.26,443.43,17300.0,431.2946,431.3724,429.9821,431.1196,17300.0
2023-05-02 11:05:00,443.46,443.48,442.62,443.06,10223.0,431.1487,431.1682,430.3321,430.7598,10223.0
2023-05-02 11:10:00,443.2,443.56,442.92,443.35,5604.0,430.896,431.246,430.6237,431.0418,5604.0
2023-05-02 11:15:00,443.6,443.75,443.01,443.14,10002.0,431.2849,431.4307,430.7112,430.8376,10002.0
2023-05-02 11:20:00,443.26,443.37,442.6,443.08,17410.0,430.9543,431.0612,430.3126,430.7793,17410.0
2023-05-02 11:25:00,442.83,443.41,442.5,443.35,24348.0,430.5362,431.1001,430.2154,431.0418,24348.0
2023-05-02 11:30:00,443.42,443.51,442.27,442.97,35168.0,431.1098,431.1973,429.9918,430.6723,35168.0
2023-05-02 11:35:00,442.97,443.85,442.89,443.71,8809.0,430.6723,431.5279,430.5946,431.3918,8809.0
2023-05-02 11:40:00,443.77,444.33,443.56,444.05,11172.0,431.4501,431.9946,431.246,431.7224,11172.0
2023-05-02 11:45:00,444.83,444.94,444.38,444.62,6937.0,432.4807,432.5876,432.0432,432.2765,6937.0
2023-05-02 11:50:00,444.99,444.99,443.81,444.17,11695.0,432.6363,432.6363,431.489,431.839,11695.0
2023-05-02 11:55:00,444.33,444.43,443.88,444.2,9838.0,431.9946,432.0918,431.5571,431.8682,9838.0
2023-05-02 12:00:00,444.09,444.57,443.23,443.47,14781.0,431.7612,432.2279,430.9251,431.1585,14781.0
2023-05-02 12:05:00,443.57,444.04,443.43,443.91,5277.0,431.2557,431.7126,431.1196,431.5862,5277.0
2023-05-02 12:10:00,443.65,444.22,443.57,444.19,2200.0,431.3335,431.8876,431.2557,431.8585,2200.0
2023-05-02 12:15:00,444.31,444.45,443.65,444.45,6212.0,431.9751,432.1113,431.3335,432.1113,6212.0
2023-05-02 12:20:00,444.39,444.57,443.96,444.47,9086.0,432.0529,432.2279,431.6349,432.1307,9086.0
2023-05-02 12:25:00,444.48,444.9,444.48,444.51,1674.0,432.1404,432.5488,432.1404,432.1696,1674.0
2023-05-02 12:30:00,444.69,444.73,444.34,444.37,7253.0,432.3446,432.3835,432.0043,432.0335,7253.0
2023-05-02 12:35:00,444.45,445.26,444.45,444.63,9780.0,432.1113,432.8988,432.1113,432.2863,9780.0
2023-05-02 12:40:00,444.78,444.88,444.6,444.83,11868.0,432.4321,432.5293,432.2571,432.4807,11868.0
2023-05-02 12:45:00,444.89,444.92,444.7,444.7,813.0,432.539,432.5682,432.3543,432.3543,813.0
2023-05-02 12:50:00,444.72,445.71,444.72,445.58,18070.0,432.3738,433.3363,432.3738,433.2099,18070.0
2023-05-02 12:55:00,445.58,445.7,445.14,445.65,18840.0,433.2099,433.3266,432.7821,433.2779,18840.0
2023-05-02 13:00:00,445.61,446.09,445.33,446.09,4474.0,433.239,433.7057,432.9668,433.7057,4474.0
2023-05-02 13:05:00,446.12,446.21,445.99,446.2,4988.0,433.7349,433.8224,433.6085,433.8127,4988.0
2023-05-02 13:10:00,446.22,446.26,445.78,445.8,4355.0,433.8321,433.871,433.4043,433.4238,4355.0
2023-05-02 13:15:00,445.88,446.19,445.79,445.87,5875.0,433.5016,433.8029,433.4141,433.4918,5875.0
2023-05-02 13:20:00,445.85,446.17,445.77,446.17,4211.0,433.4724,433.7835,433.3946,433.7835,4211.0
2023-05-02 13:25:00,446.25,446.49,446.25,446.3,2010.0,433.8613,434.0946,433.8613,433.9099,2010.0
2023-05-02 13:30:00,446.39,446.46,446.06,446.2,5835.0,433.9974,434.0655,433.6766,433.8127,5835.0
2023-05-02 13:35:00,446.31,446.73,446.31,446.7,2375.0,433.9196,434.328,433.9196,434.2988,2375.0
2023-05-02 13:40:00,446.54,446.82,446.53,446.81,1109.0,434.1432,434.4155,434.1335,434.4057,1109.0
2023-05-02 13:45:00,446.85,447.42,446.85,447.42,7042.0,434.4446,434.9988,434.4446,434.9988,7042.0
2023-05-02 13:50:00,447.46,447.82,447.45,447.69,1791.0,435.0377,435.3877,435.028,435.2613,1791.0
2023-05-02 13:55:00,447.63,447.63,447.17,447.3,2200.0,435.203,435.203,434.7557,434.8821,2200.0
2023-05-02 14:00:00,447.12,447.12,446.32,446.67,7299.0,434.7071,434.7071,433.9293,434.2696,7299.0
2023-05-02 14:05:00,446.73,446.73,446.37,446.37,2372.0,434.328,434.328,433.9779,433.9779,2372.0
2023-05-02 14:10:00,446.6,446.62,445.79,445.9,3753.0,434.2016,434.221,433.4141,433.521,3753.0
2023-05-02 14:15:00,445.92,446.36,445.79,446.36,4175.0,433.5404,433.9682,433.4141,433.9682,4175.0
2023-05-02 14:20:00,446.57,446.57,446.07,446.26,2479.0,434.1724,434.1724,433.6863,433.871,2479.0
2023-05-02 14:25:00,446.27,446.35,446.03,446.3,3843.0,433.8807,433.9585,433.6474,433.9099,3843.0
2023-05-02 14:30:00,446.45,446.45,446.13,446.13,4158.0,434.0557,434.0557,433.7446,433.7446,4158.0
2023-05-02 14:35:00,446.57,446.95,446.55,446.85,2000.0,434.1724,434.5418,434.153,434.4446,2000.0
2023-05-02 14:40:00,446.72,446.72,446.19,446.52,1457.0,434.3182,434.3182,433.8029,434.1238,1457.0
2023-05-02 14:45:00,446.72,447.54,446.72,447.51,2004.0,434.3182,435.1155,434.3182,435.0863,2004.0
2023-05-02 14:50:00,447.51,447.75,447.26,447.53,3544.0,435.0863,435.3196,434.8432,435.1057,3544.0
2023-05-02 14:55:00,447.44,447.84,447.44,447.74,4771.0,435.0182,435.4071,435.0182,435.3099,4771.0
2023-05-02 15:00:00,447.91,448.0,447.12,447.34,11739.0,435.4752,435.5627,434.7071,434.921,11739.0
2023-05-02 15:05:00,447.38,447.65,447.26,447.6,5710.0,434.9599,435.2224,434.8432,435.1738,5710.0
2023-05-02 15:10:00,447.83,448.08,447.74,448.04,24605.0,435.3974,435.6405,435.3099,435.6016,24605.0
2023-05-02 15:15:00,448.25,448.35,447.18,447.87,15337.0,435.8058,435.903,434.7655,435.4363,15337.0
2023-05-02 15:20:00,447.93,448.24,447.71,448.08,8332.0,435.4946,435.796,435.2807,435.6405,8332.0
2023-05-02 15:25:00,448.17,448.49,448.06,448.38,4042.0,435.728,436.0391,435.621,435.9321,4042.0
2023-05-02 15:30:00,448.42,448.42,447.85,448.09,10357.0,435.971,435.971,435.4169,435.6502,10357.0
2023-05-02 15:35:00,447.98,448.23,447.69,448.16,6252.0,435.5433,435.7863,435.2613,435.7183,6252.0
2023-05-02 15:40:00,448.15,448.44,448.1,448.35,4294.0,435.7085,435.9905,435.6599,435.903,4294.0
2023-05-02 15:45:00,448.28,448.34,447.68,447.94,6708.0,435.8349,435.8933,435.2516,435.5044,6708.0
2023-05-02 15:50:00,447.77,448.77,447.77,448.68,10368.0,435.3391,436.3113,435.3391,436.2238,10368.0
2023-05-02 15:55:00,448.66,448.71,447.91,447.95,102395.0,436.2044,436.253,435.4752,435.5141,102395.0
2023-05-03 09:30:00,449.18,450.84,449.18,450.28,39587.0,436.7099,438.3239,436.7099,437.7794,39587.0
2023-05-03 09:35:00,450.32,451.37,450.15,451.17,4211.0,437.8183,438.8391,437.653,438.6447,4211.0
2023-05-03 09:40:00,451.11,451.19,450.67,450.83,3974.0,438.5864,438.6641,438.1586,438.3141,3974.0
2023-05-03 09:45:00,450.68,452.55,450.61,452.53,10866.0,438.1683,439.9864,438.1002,439.9669,10866.0
2023-05-03 09:50:00,452.59,453.44,452.38,452.7,25605.0,440.0253,440.8517,439.8211,440.1322,25605.0
2023-05-03 09:55:00,452.66,452.98,452.34,452.41,22923.0,440.0933,440.4044,439.7822,439.8503,22923.0
2023-05-03 10:00:00,452.41,452.76,451.78,451.78,8755.0,439.8503,440.1906,439.2378,439.2378,8755.0
2023-05-03 10:05:00,452.22,452.4,451.85,452.12,7937.0,439.6655,439.8405,439.3058,439.5683,7937.0
2023-05-03 10:10:00,452.27,452.57,451.34,451.6,9630.0,439.7142,440.0058,438.81,439.0628,9630.0
2023-05-03 10:15:00,451.68,452.23,451.68,452.15,7993.0,439.1405,439.6753,439.1405,439.5975,7993.0
2023-05-03 10:20:00,452.23,452.79,452.09,452.79,3971.0,439.6753,440.2197,439.5392,440.2197,3971.0
2023-05-03 10:25:00,452.61,452.81,451.99,452.11,3000.0,440.0447,440.2392,439.4419,439.5586,3000.0
2023-05-03 10:30:00,452.41,452.41,452.14,452.23,11162.0,439.8503,439.8503,439.5878,439.6753,11162.0
2023-05-03 10:35:00,452.26,452.55,451.72,451.72,2242.0,439.7044,439.9864,439.1794,439.1794,2242.0
2023-05-03 10:40:00,451.84,451.84,450.94,450.94,2800.0,439.2961,439.2961,438.4211,438.4211,2800.0
2023-05-03 10:45:00,450.89,451.23,450.53,451.23,3825.0,438.3725,438.703,438.0225,438.703,3825.0
2023-05-03 10:50:00,451.29,451.46,450.79,450.81,9777.0,438.7614,438.9266,438.2752,438.2947,9777.0
2023-05-03 10:55:00,451.29,451.7,451.12,451.28,5395.0,438.7614,439.16,438.5961,438.7516,5395.0
2023-05-03 11:00:00,451.51,451.51,450.76,451.09,10228.0,438.9753,438.9753,438.2461,438.5669,10228.0
2023-05-03 11:05:00,450.91,450.95,450.48,450.61,1200.0,438.3919,438.4308,437.9738,438.1002,1200.0
2023-05-03 11:10:00,450.74,450.74,450.46,450.7,600.0,438.2266,438.2266,437.9544,438.1877,600.0
2023-05-03 11:15:00,450.86,451.04,450.82,450.84,1469.0,438.3433,438.5183,438.3044,438.3239,1469.0
2023-05-03 11:20:00,451.11,451.36,450.82,451.36,1278.0,438.5864,438.8294,438.3044,438.8294,1278.0
2023-05-03 11:25:00,451.19,451.19,450.7,450.95,6367.0,438.6641,438.6641,438.1877,438.4308,6367.0
2023-05-03 11:30:00,450.84,451.26,450.84,451.15,1912.0,438.3239,438.7322,438.3239,438.6252,1912.0
2023-05-03 11:35:00,451.32,451.45,451.25,451.35,1801.0,438.7905,438.9169,438.7225,438.8197,1801.0
2023-05-03 11:40:00,451.15,451.16,450.51,450.61,4237.0,438.6252,438.635,438.003,438.1002,4237.0
2023-05-03 11:45:00,450.79,451.13,450.73,450.79,2900.0,438.2752,438.6058,438.2169,438.2752,2900.0
2023-05-03 11:50:00,450.86,451.18,450.69,451.18,2000.0,438.3433,438.6544,438.178,438.6544,2000.0
2023-05-03 11:55:00,451.57,451.65,451.43,451.47,2057.0,439.0336,439.1114,438.8975,438.9364,2057.0
2023-05-03 12:00:00,451.42,452.13,451.39,452.08,3951.0,438.8878,439.578,438.8586,439.5294,3951.0
2023-05-03 12:05:00,452.15,452.43,451.89,452.18,4058.0,439.5975,439.8697,439.3447,439.6267,4058.0
2023-05-03 12:10:00,452.15,452.19,451.84,451.86,1100.0,439.5975,439.6364,439.2961,439.3155,1100.0
2023-05-03 12:15:00,451.75,451.87,451.6,451.69,9144.0,439.2086,439.3253,439.0628,439.1503,9144.0
2023-05-03 12:20:00,451.53,451.71,451.38,451.71,950.0,438.9947,439.1697,438.8489,439.1697,950.0
2023-05-03 12:25:00,451.94,452.13,451.94,452.13,2507.0,439.3933,439.578,439.3933,439.578,2507.0
2023-05-03 12:30:00,452.1,452.1,451.89,451.89,1064.0,439.5489,439.5489,439.3447,439.3447,1064.0
2023-05-03 12:35:00,451.95,451.98,451.95,451.98,211.0,439.403,439.4322,439.403,439.4322,211.0
2023-05-03 12:40:00,451.83,451.83,451.72,451.79,3828.0,439.2864,439.2864,439.1794,439.2475,3828.0
2023-05-03 12:45:00,451.92,451.97,451.78,451.8,2000.0,439.3739,439.4225,439.2378,439.2572,2000.0
2023-05-03 12:50:00,451.84,452.18,451.78,452.13,4858.0,439.2961,439.6267,439.2378,439.578,4858.0
2023-05-03 12:55:00,452.09,452.48,452.09,452.48,380.0,439.5392,439.9183,439.5392,439.9183,380.0
2023-05-03 13:00:00,452.69,452.86,452.69,452.83,7490.0,440.1225,440.2878,440.1225,440.2586,7490.0
2023-05-03 13:05:00,452.73,452.84,452.53,452.63,37193.0,440.1614,440.2683,439.9669,440.0642,37193.0
2023-05-03 13:10:00,452.8,452.94,452.8,452.8,809.0,440.2294,440.3656,440.2294,440.2294,809.0
2023-05-03 13:15:00,452.77,452.86,452.67,452.67,1100.0,440.2003,440.2878,440.1031,440.1031,1100.0
2023-05-03 13:20:00,452.8,453.01,452.58,452.87,2905.0,440.2294,440.4336,440.0155,440.2975,2905.0
2023-05-03 13:25:00,453.07,453.6,453.07,453.56,2275.0,440.4919,441.0072,440.4919,440.9683,2275.0
2023-05-03 13:30:00,453.62,453.73,453.43,453.43,7383.0,441.0267,441.1336,440.842,440.842,7383.0
2023-05-03 13:35:00,453.37,453.51,453.34,453.39,458.0,440.7836,440.9197,440.7544,440.8031,458.0
2023-05-03 13:40:00,453.35,453.46,453.34,453.4,1780.0,440.7642,440.8711,440.7544,440.8128,1780.0
2023-05-03 13:45:00,453.2,453.27,453.0,453.03,2760.0,440.6183,440.6864,440.4239,440.4531,2760.0
2023-05-03 13:50:00,453.17,453.22,453.07,453.22,522.0,440.5892,440.6378,440.4919,440.6378,522.0
2023-05-03 13:55:00,453.39,453.51,453.26,453.26,1611.0,440.8031,440.9197,440.6767,440.6767,1611.0
2023-05-03 14:00:00,452.9,454.21,451.99,453.0,31020.0,440.3267,441.6003,439.4419,440.4239,31020.0
2023-05-03 14:05:00,452.74,453.58,451.92,452.95,10714.0,440.1711,440.9878,439.3739,440.3753,10714.0
2023-05-03 14:10:00,452.78,453.13,451.85,453.13,6378.0,440.21,440.5503,439.3058,440.5503,6378.0
2023-05-03 14:15:00,453.24,453.8,453.24,453.77,11767.0,440.6572,441.2017,440.6572,441.1725,11767.0
2023-05-03 14:20:00,453.29,454.55,453.2,454.21,11821.0,440.7058,441.9309,440.6183,441.6003,11821.0
2023-05-03 14:25:00,453.99,454.73,453.84,453.84,4342.0,441.3864,442.1059,441.2406,441.2406,4342.0
2023-05-03 14:30:00,453.84,453.84,452.84,453.08,11469.0,441.2406,441.2406,440.2683,440.5017,11469.0
2023-05-03 14:35:00,452.85,454.38,451.34,454.34,29673.0,440.2781,441.7656,438.81,441.7267,29673.0
2023-05-03 14:40:00,454.28,455.77,453.07,453.1,18220.0,441.6684,443.117,440.4919,440.5211,18220.0
2023-05-03 14:45:00,453.93,454.74,453.69,454.33,11657.0,441.3281,442.1156,441.0947,441.717,11657.0
2023-05-03 14:50:00,453.76,454.23,451.89,453.67,40599.0,441.1628,441.6197,439.3447,441.0753,40599.0
2023-05-03 14:55:00,454.05,455.41,453.49,454.29,25609.0,441.4447,442.767,440.9003,441.6781,25609.0
2023-05-03 15:00:00,454.5,454.64,452.66,453.73,14212.0,441.8822,442.0184,440.0933,441.1336,14212.0
2023-05-03 15:05:00,453.49,454.94,451.75,452.16,20487.0,440.9003,442.31,439.2086,439.6072,20487.0
2023-05-03 15:10:00,451.86,451.86,450.37,450.43,18208.0,439.3155,439.3155,437.8669,437.9252,18208.0
2023-05-03 15:15:00,450.36,451.45,449.9,450.55,17201.0,437.8572,438.9169,437.41,438.0419,17201.0
2023-05-03 15:20:00,450.39,451.13,448.91,450.47,25970.0,437.8863,438.6058,436.4474,437.9641,25970.0
2023-05-03 15:25:00,451.12,451.35,448.99,449.22,16610.0,438.5961,438.8197,436.5252,436.7488,16610.0
2023-05-03 15:30:00,449.02,449.42,448.28,448.93,12846.0,436.5544,436.9433,435.8349,436.4669,12846.0
2023-05-03 15:35:00,449.25,449.45,448.7,448.77,4327.0,436.778,436.9724,436.2433,436.3113,4327.0
2023-05-03 15:40:00,448.57,448.57,447.93,448.23,13363.0,436.1169,436.1169,435.4946,435.7863,13363.0
2023-05-03 15:45:00,448.0,448.56,447.69,448.1,10978.0,435.5627,436.1072,435.2613,435.6599,10978.0
2023-05-03 15:50:00,447.96,448.62,447.51,447.77,30238.0,435.5238,436.1655,435.0863,435.3391,30238.0
2023-05-03 15:55:00,447.81,448.07,447.22,447.65,70992.0,435.378,435.6308,434.8044,435.2224,70992.0
2023-05-04 09:30:00,444.58,445.11,444.23,444.68,25733.0,432.2376,432.7529,431.8974,432.3349,25733.0
2023-05-04 09:35:00,444.57,444.83,442.74,442.88,18785.0,432.2279,432.4807,430.4487,430.5848,18785.0
2023-05-04 09:40:00,442.77,442.82,440.47,440.49,7041.0,430.4779,430.5265,428.2417,428.2612,7041.0
2023-05-04 09:45:00,440.8,441.33,440.33,441.1,12599.0,428.5626,429.0779,428.1056,428.8543,12599.0
2023-05-04 09:50:00,440.97,442.98,440.54,442.87,20860.0,428.7279,430.6821,428.3098,430.5751,20860.0
2023-05-04 09:55:00,443.0,443.17,442.42,442.81,8409.0,430.7015,430.8668,430.1376,430.5168,8409.0
2023-05-04 10:00:00,442.4,442.49,441.66,441.66,3715.0,430.1182,430.2057,429.3987,429.3987,3715.0
2023-05-04 10:05:00,442.09,442.45,441.61,442.03,6674.0,429.8168,430.1668,429.3501,429.7584,6674.0
2023-05-04 10:10:00,442.18,442.61,441.89,442.06,5465.0,429.9043,430.3223,429.6223,429.7876,5465.0
2023-05-04 10:15:00,441.91,442.52,440.02,441.69,59026.0,429.6418,430.2348,427.8042,429.4279,59026.0
2023-05-04 10:20:00,441.38,441.59,439.56,440.42,17378.0,429.1265,429.3307,427.357,428.1931,17378.0
2023-05-04 10:25:00,440.33,440.51,439.44,439.49,6304.0,428.1056,428.2806,427.2403,427.289,6304.0
2023-05-04 10:30:00,439.38,439.64,438.8,439.37,14272.0,427.182,427.4348,426.6181,427.1723,14272.0
2023-05-04 10:35:00,439.42,440.07,438.79,439.15,8475.0,427.2209,427.8528,426.6084,426.9584,8475.0
2023-05-04 10:40:00,438.97,440.07,438.97,439.12,23588.0,426.7834,427.8528,426.7834,426.9292,23588.0
2023-05-04 10:45:00,439.38,441.56,439.24,440.69,25936.0,427.182,429.3015,427.0459,428.4556,25936.0
2023-05-04 10:50:00,440.7,441.2,440.18,441.2,12278.0,428.4654,428.9515,427.9598,428.9515,12278.0
2023-05-04 10:55:00,441.28,441.28,439.34,439.87,5622.0,429.0293,429.0293,427.1431,427.6584,5622.0
2023-05-04 11:00:00,439.73,440.38,439.63,439.8,3800.0,427.5223,428.1542,427.4251,427.5903,3800.0
2023-05-04 11:05:00,440.34,441.9,440.19,441.66,13849.0,428.1154,429.632,427.9695,429.3987,13849.0
2023-05-04 11:10:00,441.54,441.98,441.25,441.92,5381.0,429.282,429.7098,429.0001,429.6515,5381.0
2023-05-04 11:15:00,441.91,441.96,440.19,440.37,9619.0,429.6418,429.6904,427.9695,428.1445,9619.0
2023-05-04 11:20:00,440.49,440.83,440.19,440.19,4467.0,428.2612,428.5918,427.9695,427.9695,4467.0
2023-05-04 11:25:00,440.42,440.65,439.7,439.7,5204.0,428.1931,428.4167,427.4931,427.4931,5204.0
2023-05-04 11:30:00,439.81,440.07,438.9,439.26,8535.0,427.6001,427.8528,426.7153,427.0653,8535.0
2023-05-04 11:35:00,439.46,439.7,438.83,439.56,2520.0,427.2598,427.4931,426.6473,427.357,2520.0
2023-05-04 11:40:00,439.55,440.0,439.44,440.0,2956.0,427.3473,427.7848,427.2403,427.7848,2956.0
2023-05-04 11:45:00,439.58,439.92,439.08,439.08,3750.0,427.3765,427.707,426.8903,426.8903,3750.0
2023-05-04 11:50:00,439.34,439.34,438.84,438.87,5930.0,427.1431,427.1431,426.657,426.6862,5930.0
2023-05-04 11:55:00,438.86,439.05,438.53,439.03,1822.0,426.6764,426.8612,426.3556,426.8417,1822.0
2023-05-04 12:00:00,439.02,439.05,438.49,438.51,4915.0,426.832,426.8612,426.3167,426.3362,4915.0
2023-05-04 12:05:00,438.45,438.45,437.79,438.19,15445.0,426.2778,426.2778,425.6361,426.025,15445.0
2023-05-04 12:10:00,438.27,438.32,437.75,438.32,3444.0,426.1028,426.1514,425.5973,426.1514,3444.0
2023-05-04 12:15:00,438.32,439.47,438.22,438.92,9050.0,426.1514,427.2695,426.0542,426.7348,9050.0
2023-05-04 12:20:00,439.29,440.34,439.29,440.27,4994.0,427.0945,428.1154,427.0945,428.0473,4994.0
2023-05-04 12:25:00,440.32,440.34,439.93,440.08,8843.0,428.0959,428.1154,427.7167,427.8626,8843.0
2023-05-04 12:30:00,440.51,440.51,439.26,439.42,8378.0,428.2806,428.2806,427.0653,427.2209,8378.0
2023-05-04 12:35:00,439.38,439.97,439.36,439.97,1976.0,427.182,427.7556,427.1626,427.7556,1976.0
2023-05-04 12:40:00,439.97,439.97,439.71,439.71,800.0,427.7556,427.7556,427.5028,427.5028,800.0
2023-05-04 12:45:00,439.46,440.01,439.3,439.89,3300.0,427.2598,427.7945,427.1042,427.6778,3300.0
2023-05-04 12:50:00,440.1,440.17,439.41,439.41,3607.0,427.882,427.9501,427.2112,427.2112,3607.0
2023-05-04 12:55:00,439.45,440.72,439.45,440.66,10893.0,427.2501,428.4848,427.2501,428.4265,10893.0
2023-05-04 13:00:00,440.76,440.89,440.18,440.55,4800.0,428.5237,428.6501,427.9598,428.3195,4800.0
2023-05-04 13:05:00,440.55,441.31,440.55,441.22,13088.0,428.3195,429.0584,428.3195,428.9709,13088.0
2023-05-04 13:10:00,441.09,441.28,440.78,441.05,3840.0,428.8445,429.0293,428.5431,428.8056,3840.0
2023-05-04 13:15:00,440.97,442.03,440.97,441.71,5265.0,428.7279,429.7584,428.7279,429.4473,5265.0
2023-05-04 13:20:00,441.78,442.57,441.78,442.36,5998.0,429.5154,430.2834,429.5154,430.0793,5998.0
2023-05-04 13:25:00,442.42,442.47,441.52,441.87,8335.0,430.1376,430.1862,429.2626,429.6029,8335.0
2023-05-04 13:30:00,442.11,442.68,442.07,442.68,6400.0,429.8362,430.3904,429.7973,430.3904,6400.0
2023-05-04 13:35:00,442.7,442.7,442.26,442.37,4265.0,430.4098,430.4098,429.9821,430.089,4265.0
2023-05-04 13:40:00,442.23,442.23,441.89,441.89,5623.0,429.9529,429.9529,429.6223,429.6223,5623.0
2023-05-04 13:45:00,441.9,442.02,441.24,441.35,16557.0,429.632,429.7487,428.9904,429.0973,16557.0
2023-05-04 13:50:00,441.26,441.34,440.92,441.34,6040.0,429.0098,429.0876,428.6793,429.0876,6040.0
2023-05-04 13:55:00,441.69,441.95,441.45,441.55,6046.0,429.4279,429.6807,429.1945,429.2918,6046.0
2023-05-04 14:00:00,441.67,441.75,440.99,441.17,4661.0,429.4084,429.4862,428.7473,428.9223,4661.0
2023-05-04 14:05:00,441.35,441.51,440.99,441.34,3029.0,429.0973,429.2529,428.7473,429.0876,3029.0
2023-05-04 14:10:00,441.52,441.7,441.15,441.6,7614.0,429.2626,429.4376,428.9029,429.3404,7614.0
2023-05-04 14:15:00,441.49,441.84,441.3,441.45,3950.0,429.2334,429.5737,429.0487,429.1945,3950.0
2023-05-04 14:20:00,441.54,441.71,440.95,440.97,5618.0,429.282,429.4473,428.7084,428.7279,5618.0
2023-05-04 14:25:00,441.03,441.03,440.16,440.16,6653.0,428.7862,428.7862,427.9404,427.9404,6653.0
2023-05-04 14:30:00,440.13,440.18,439.44,440.15,24093.0,427.9112,427.9598,427.2403,427.9306,24093.0
2023-05-04 14:35:00,440.32,440.62,439.89,440.06,13968.0,428.0959,428.3876,427.6778,427.8431,13968.0
2023-05-04 14:40:00,440.05,440.09,439.61,439.72,8877.0,427.8334,427.8723,427.4056,427.5126,8877.0
2023-05-04 14:45:00,439.75,440.22,439.53,439.63,5936.0,427.5417,427.9987,427.3278,427.4251,5936.0
2023-05-04 14:50:00,439.59,439.99,439.54,439.99,2436.0,427.3862,427.7751,427.3376,427.7751,2436.0
2023-05-04 14:55:00,440.0,440.41,439.8,440.41,3656.0,427.7848,428.1834,427.5903,428.1834,3656.0
2023-05-04 15:00:00,440.54,440.96,440.47,440.94,4617.0,428.3098,428.7181,428.2417,428.6987,4617.0
2023-05-04 15:05:00,440.85,441.59,440.85,441.14,11252.0,428.6112,429.3307,428.6112,428.8931,11252.0
2023-05-04 15:10:00,441.05,441.05,440.3,440.3,9986.0,428.8056,428.8056,428.0765,428.0765,9986.0
2023-05-04 15:15:00,440.06,440.06,439.53,439.74,2100.0,427.8431,427.8431,427.3278,427.532,2100.0
2023-05-04 15:20:00,439.77,440.2,439.53,440.19,6293.0,427.5612,427.9792,427.3278,427.9695,6293.0
2023-05-04 15:25:00,440.28,440.57,440.15,440.45,3465.0,428.057,428.339,427.9306,428.2223,3465.0
2023-05-04 15:30:00,440.39,440.74,440.39,440.72,4300.0,428.164,428.5042,428.164,428.4848,4300.0
2023-05-04 15:35:00,440.65,441.24,440.55,440.83,5549.0,428.4167,428.9904,428.3195,428.5918,5549.0
2023-05-04 15:40:00,440.77,440.92,440.07,440.21,11810.0,428.5334,428.6793,427.8528,427.989,11810.0
2023-05-04 15:45:00,440.0,440.43,439.47,440.43,9215.0,427.7848,428.2029,427.2695,428.2029,9215.0
2023-05-04 15:50:00,440.28,440.44,439.66,440.11,13948.0,428.057,428.2126,427.4542,427.8917,13948.0
2023-05-04 15:55:00,440.02,440.55,439.82,440.13,63707.0,427.8042,428.3195,427.6098,427.9112,63707.0
2023-05-05 09:30:00,446.44,447.64,446.26,446.79,34549.0,434.046,435.2127,433.871,434.3863,34549.0
2023-05-05 09:35:00,446.96,447.14,446.65,446.98,2610.0,434.5516,434.7266,434.2502,434.571,2610.0
2023-05-05 09:40:00,447.14,448.49,447.12,448.49,13312.0,434.7266,436.0391,434.7071,436.0391,13312.0
2023-05-05 09:45:00,448.49,448.6,448.07,448.22,44772.0,436.0391,436.146,435.6308,435.7766,44772.0
2023-05-05 09:50:00,448.15,448.15,446.68,446.72,12693.0,435.7085,435.7085,434.2793,434.3182,12693.0
2023-05-05 09:55:00,446.89,447.03,446.37,446.84,7183.0,434.4835,434.6196,433.9779,434.4349,7183.0
2023-05-05 10:00:00,447.0,447.69,446.5,447.36,14154.0,434.5905,435.2613,434.1043,434.9405,14154.0
2023-05-05 10:05:00,447.31,447.76,447.18,447.69,12672.0,434.8919,435.3294,434.7655,435.2613,12672.0
2023-05-05 10:10:00,447.71,447.86,447.1,447.5,12407.0,435.2807,435.4266,434.6877,435.0766,12407.0
2023-05-05 10:15:00,447.14,447.74,447.11,447.62,7547.0,434.7266,435.3099,434.6974,435.1932,7547.0
2023-05-05 10:20:00,447.74,448.13,447.11,447.25,16288.0,435.3099,435.6891,434.6974,434.8335,16288.0
2023-05-05 10:25:00,447.18,447.43,446.83,446.98,18768.0,434.7655,435.0085,434.4252,434.571,18768.0
2023-05-05 10:30:00,446.99,447.45,446.67,446.67,7105.0,434.5807,435.028,434.2696,434.2696,7105.0
2023-05-05 10:35:00,446.81,447.2,446.8,447.2,3650.0,434.4057,434.7849,434.396,434.7849,3650.0
2023-05-05 10:40:00,447.35,447.35,446.59,446.97,4592.0,434.9307,434.9307,434.1918,434.5613,4592.0
2023-05-05 10:45:00,446.82,446.84,446.51,446.62,2004.0,434.4155,434.4349,434.1141,434.221,2004.0
2023-05-05 10:50:00,446.73,447.25,446.73,446.91,5962.0,434.328,434.8335,434.328,434.503,5962.0
2023-05-05 10:55:00,446.85,446.96,446.27,446.47,3880.0,434.4446,434.5516,433.8807,434.0752,3880.0
2023-05-05 11:00:00,446.53,447.23,446.52,447.22,8683.0,434.1335,434.8141,434.1238,434.8044,8683.0
2023-05-05 11:05:00,447.31,447.55,446.73,446.82,8012.0,434.8919,435.1252,434.328,434.4155,8012.0
2023-05-05 11:10:00,446.46,447.17,446.45,447.12,4352.0,434.0655,434.7557,434.0557,434.7071,4352.0
2023-05-05 11:15:00,446.96,447.11,446.47,446.47,1603.0,434.5516,434.6974,434.0752,434.0752,1603.0
2023-05-05 11:20:00,446.37,446.7,446.14,446.7,3032.0,433.9779,434.2988,433.7543,434.2988,3032.0
2023-05-05 11:25:00,446.73,447.18,446.7,447.11,4986.0,434.328,434.7655,434.2988,434.6974,4986.0
2023-05-05 11:30:00,447.1,447.39,446.94,447.06,2666.0,434.6877,434.9696,434.5321,434.6488,2666.0
2023-05-05 11:35:00,447.11,447.23,446.98,447.23,6831.0,434.6974,434.8141,434.571,434.8141,6831.0
2023-05-05 11:40:00,447.14,447.14,446.79,446.87,1847.0,434.7266,434.7266,434.3863,434.4641,1847.0
2023-05-05 11:45:00,446.79,447.55,446.79,447.4,13397.0,434.3863,435.1252,434.3863,434.9794,13397.0
2023-05-05 11:50:00,447.5,447.87,447.17,447.35,8031.0,435.0766,435.4363,434.7557,434.9307,8031.0
2023-05-05 11:55:00,447.29,447.54,447.08,447.54,5558.0,434.8724,435.1155,434.6682,435.1155,5558.0
2023-05-05 12:00:00,447.51,447.84,447.33,447.33,6477.0,435.0863,435.4071,434.9113,434.9113,6477.0
2023-05-05 12:05:00,447.3,447.47,447.17,447.28,2000.0,434.8821,435.0474,434.7557,434.8627,2000.0
2023-05-05 12:10:00,447.27,447.72,447.27,447.56,4300.0,434.853,435.2905,434.853,435.1349,4300.0
2023-05-05 12:15:00,447.25,447.54,447.2,447.37,5699.0,434.8335,435.1155,434.7849,434.9502,5699.0
2023-05-05 12:20:00,447.63,448.19,447.62,448.19,7335.0,435.203,435.7474,435.1932,435.7474,7335.0
2023-05-05 12:25:00,448.18,448.27,447.61,447.61,4265.0,435.7377,435.8252,435.1835,435.1835,4265.0
2023-05-05 12:30:00,447.68,447.92,447.58,447.58,2765.0,435.2516,435.4849,435.1544,435.1544,2765.0
2023-05-05 12:35:00,447.64,447.67,447.33,447.35,1000.0,435.2127,435.2419,434.9113,434.9307,1000.0
2023-05-05 12:40:00,447.28,447.35,446.85,446.9,5615.0,434.8627,434.9307,434.4446,434.4932,5615.0
2023-05-05 12:45:00,446.87,446.9,446.25,446.25,7370.0,434.4641,434.4932,433.8613,433.8613,7370.0
2023-05-05 12:50:00,446.47,446.92,446.46,446.83,4987.0,434.0752,434.5127,434.0655,434.4252,4987.0
2023-05-05 12:55:00,447.1,447.6,447.1,447.45,2600.0,434.6877,435.1738,434.6877,435.028,2600.0
2023-05-05 13:00:00,447.62,447.83,447.62,447.65,2840.0,435.1932,435.3974,435.1932,435.2224,2840.0
2023-05-05 13:05:00,447.62,447.79,447.58,447.62,2400.0,435.1932,435.3585,435.1544,435.1932,2400.0
2023-05-05 13:10:00,447.52,447.83,447.5,447.76,3200.0,435.096,435.3974,435.0766,435.3294,3200.0
2023-05-05 13:15:00,447.67,447.88,447.46,447.71,2901.0,435.2419,435.446,435.0377,435.2807,2901.0
2023-05-05 13:20:00,447.7,447.8,447.64,447.79,1300.0,435.271,435.3683,435.2127,435.3585,1300.0
2023-05-05 13:25:00,447.85,448.1,447.85,447.91,3000.0,435.4169,435.6599,435.4169,435.4752,3000.0
2023-05-05 13:30:00,448.04,448.34,448.04,448.19,8304.0,435.6016,435.8933,435.6016,435.7474,8304.0
2023-05-05 13:35:00,448.3,448.45,448.16,448.22,3088.0,435.8544,436.0002,435.7183,435.7766,3088.0
2023-05-05 13:40:00,448.26,448.58,448.25,448.55,5089.0,435.8155,436.1266,435.8058,436.0974,5089.0
2023-05-05 13:45:00,448.54,448.6,448.36,448.44,7278.0,436.0877,436.146,435.9127,435.9905,7278.0
2023-05-05 13:50:00,448.47,448.6,448.29,448.29,4600.0,436.0197,436.146,435.8446,435.8446,4600.0
2023-05-05 13:55:00,448.35,448.35,447.98,448.21,4150.0,435.903,435.903,435.5433,435.7669,4150.0
2023-05-05 14:00:00,448.2,448.45,448.2,448.38,2775.0,435.7571,436.0002,435.7571,435.9321,2775.0
2023-05-05 14:05:00,448.46,448.74,448.45,448.65,7067.0,436.0099,436.2822,436.0002,436.1947,7067.0
2023-05-05 14:10:00,448.69,448.91,448.43,448.57,4225.0,436.2335,436.4474,435.9808,436.1169,4225.0
2023-05-05 14:15:00,448.58,448.74,448.29,448.29,4659.0,436.1266,436.2822,435.8446,435.8446,4659.0
2023-05-05 14:20:00,448.25,448.6,448.21,448.55,4525.0,435.8058,436.146,435.7669,436.0974,4525.0
2023-05-05 14:25:00,448.68,449.2,448.68,448.98,6910.0,436.2238,436.7294,436.2238,436.5155,6910.0
2023-05-05 14:30:00,449.0,449.41,449.0,449.3,4550.0,436.5349,436.9336,436.5349,436.8266,4550.0
2023-05-05 14:35:00,449.24,449.49,449.24,449.44,5209.0,436.7683,437.0113,436.7683,436.9627,5209.0
2023-05-05 14:40:00,449.47,449.86,449.47,449.76,6474.0,436.9919,437.3711,436.9919,437.2738,6474.0
2023-05-05 14:45:00,449.76,450.23,449.76,450.18,12797.0,437.2738,437.7308,437.2738,437.6822,12797.0
2023-05-05 14:50:00,450.21,450.43,450.21,450.31,10082.0,437.7113,437.9252,437.7113,437.8086,10082.0
2023-05-05 14:55:00,450.38,450.83,450.2,450.2,25718.0,437.8766,438.3141,437.7016,437.7016,25718.0
2023-05-05 15:00:00,450.21,450.49,450.07,450.42,3689.0,437.7113,437.9836,437.5752,437.9155,3689.0
2023-05-05 15:05:00,450.5,450.56,450.28,450.4,2425.0,437.9933,438.0516,437.7794,437.8961,2425.0
2023-05-05 15:10:00,450.38,450.38,450.11,450.12,3878.0,437.8766,437.8766,437.6141,437.6238,3878.0
2023-05-05 15:15:00,450.13,450.3,449.79,449.79,5501.0,437.6336,437.7988,437.303,437.303,5501.0
2023-05-05 15:20:00,449.8,450.05,449.48,449.82,2925.0,437.3127,437.5558,437.0016,437.3322,2925.0
2023-05-05 15:25:00,449.8,449.94,449.71,449.86,5451.0,437.3127,437.4488,437.2252,437.3711,5451.0
2023-05-05 15:30:00,449.85,450.01,449.64,449.81,5288.0,437.3613,437.5169,437.1572,437.3224,5288.0
2023-05-05 15:35:00,449.84,449.94,449.65,449.85,7975.0,437.3516,437.4488,437.1669,437.3613,7975.0
2023-05-05 15:40:00,449.87,450.03,449.71,449.79,2748.0,437.3808,437.5363,437.2252,437.303,2748.0
2023-05-05 15:45:00,449.66,449.79,449.58,449.77,5801.0,437.1766,437.303,437.0988,437.2836,5801.0
2023-05-05 15:50:00,449.63,449.69,449.22,449.4,7297.0,437.1474,437.2058,436.7488,436.9238,7297.0
2023-05-05 15:55:00,449.46,449.6,449.06,449.55,34088.0,436.9822,437.1183,436.5933,437.0697,34088.0
2023-05-08 09:30:00,451.58,451.9,450.46,450.46,22468.0,439.0433,439.3544,437.9544,437.9544,22468.0
2023-05-08 09:35:00,450.89,451.39,450.72,451.07,4085.0,438.3725,438.8586,438.2072,438.5475,4085.0
2023-05-08 09:40:00,450.79,450.79,449.96,450.01,2103.0,438.2752,438.2752,437.4683,437.5169,2103.0
2023-05-08 09:45:00,449.8,449.82,448.52,448.53,10546.0,437.3127,437.3322,436.0683,436.078,10546.0
2023-05-08 09:50:00,448.45,448.95,447.96,448.8,8268.0,436.0002,436.4863,435.5238,436.3405,8268.0
2023-05-08 09:55:00,448.17,448.89,448.12,448.57,6694.0,435.728,436.428,435.6794,436.1169,6694.0
2023-05-08 10:00:00,448.6,449.25,448.57,449.25,12202.0,436.146,436.778,436.1169,436.778,12202.0
2023-05-08 10:05:00,449.04,449.08,448.13,448.13,12114.0,436.5738,436.6127,435.6891,435.6891,12114.0
2023-05-08 10:10:00,448.16,448.46,447.69,448.05,18464.0,435.7183,436.0099,435.2613,435.6113,18464.0
2023-05-08 10:15:00,448.26,448.4,447.78,448.26,7813.0,435.8155,435.9516,435.3488,435.8155,7813.0
2023-05-08 10:20:00,448.19,448.28,447.58,447.7,13127.0,435.7474,435.8349,435.1544,435.271,13127.0
2023-05-08 10:25:00,447.71,447.84,447.25,447.44,12890.0,435.2807,435.4071,434.8335,435.0182,12890.0
2023-05-08 10:30:00,447.72,448.3,447.72,448.18,7990.0,435.2905,435.8544,435.2905,435.7377,7990.0
2023-05-08 10:35:00,447.93,447.94,447.51,447.83,4101.0,435.4946,435.5044,435.0863,435.3974,4101.0
2023-05-08 10:40:00,448.38,448.58,448.29,448.29,1205.0,435.9321,436.1266,435.8446,435.8446,1205.0
2023-05-08 10:45:00,448.34,448.44,448.01,448.16,1100.0,435.8933,435.9905,435.5724,435.7183,1100.0
2023-05-08 10:50:00,448.33,448.49,448.25,448.49,1398.0,435.8835,436.0391,435.8058,436.0391,1398.0
2023-05-08 10:55:00,448.51,448.79,448.31,448.75,1500.0,436.0585,436.3308,435.8641,436.2919,1500.0
2023-05-08 11:00:00,448.8,448.89,448.77,448.89,933.0,436.3405,436.428,436.3113,436.428,933.0
2023-05-08 11:05:00,448.88,448.88,448.65,448.77,600.0,436.4183,436.4183,436.1947,436.3113,600.0
2023-05-08 11:10:00,448.72,448.88,448.25,448.37,1506.0,436.2627,436.4183,435.8058,435.9224,1506.0
2023-05-08 11:15:00,448.19,448.25,448.11,448.19,1455.0,435.7474,435.8058,435.6696,435.7474,1455.0
2023-05-08 11:20:00,448.15,448.15,447.67,447.9,6403.0,435.7085,435.7085,435.2419,435.4655,6403.0
2023-05-08 11:25:00,447.76,447.82,447.47,447.47,4169.0,435.3294,435.3877,435.0474,435.0474,4169.0
2023-05-08 11:30:00,447.24,447.56,446.98,447.56,5227.0,434.8238,435.1349,434.571,435.1349,5227.0
2023-05-08 11:35:00,447.34,447.47,447.02,447.05,4616.0,434.921,435.0474,434.6099,434.6391,4616.0
2023-05-08 11:40:00,446.9,447.41,446.9,447.41,3239.0,434.4932,434.9891,434.4932,434.9891,3239.0
2023-05-08 11:45:00,447.4,447.83,447.4,447.79,3023.0,434.9794,435.3974,434.9794,435.3585,3023.0
2023-05-08 11:50:00,447.72,448.04,447.72,448.04,1500.0,435.2905,435.6016,435.2905,435.6016,1500.0
2023-05-08 11:55:00,448.1,448.21,447.93,447.93,4013.0,435.6599,435.7669,435.4946,435.4946,4013.0
2023-05-08 12:00:00,448.06,448.09,447.51,447.65,3010.0,435.621,435.6502,435.0863,435.2224,3010.0
2023-05-08 12:05:00,447.59,447.67,447.58,447.64,500.0,435.1641,435.2419,435.1544,435.2127,500.0
2023-05-08 12:10:00,447.46,447.55,447.25,447.33,5360.0,435.0377,435.1252,434.8335,434.9113,5360.0
2023-05-08 12:15:00,447.19,447.83,447.19,447.81,3460.0,434.7752,435.3974,434.7752,435.378,3460.0
2023-05-08 12:20:00,447.66,447.78,447.62,447.65,1200.0,435.2321,435.3488,435.1932,435.2224,1200.0
2023-05-08 12:25:00,447.66,447.71,447.33,447.48,1725.0,435.2321,435.2807,434.9113,435.0571,1725.0
2023-05-08 12:30:00,447.52,447.7,447.29,447.29,1210.0,435.096,435.271,434.8724,434.8724,1210.0
2023-05-08 12:35:00,447.39,447.57,447.38,447.43,1501.0,434.9696,435.1446,434.9599,435.0085,1501.0
2023-05-08 12:40:00,447.35,447.41,447.0,447.33,1236.0,434.9307,434.9891,434.5905,434.9113,1236.0
2023-05-08 12:45:00,447.0,447.0,446.75,446.84,1343.0,434.5905,434.5905,434.3474,434.4349,1343.0
2023-05-08 12:50:00,447.02,447.16,446.97,447.16,1400.0,434.6099,434.746,434.5613,434.746,1400.0
2023-05-08 12:55:00,447.08,447.19,446.98,447.19,1300.0,434.6682,434.7752,434.571,434.7752,1300.0
2023-05-08 13:00:00,447.33,447.41,447.08,447.08,2200.0,434.9113,434.9891,434.6682,434.6682,2200.0
2023-05-08 13:05:00,447.06,447.24,447.06,447.24,800.0,434.6488,434.8238,434.6488,434.8238,800.0
2023-05-08 13:10:00,447.38,447.72,447.37,447.5,3614.0,434.9599,435.2905,434.9502,435.0766,3614.0
2023-05-08 13:15:00,447.54,447.54,447.44,447.44,600.0,435.1155,435.1155,435.0182,435.0182,600.0
2023-05-08 13:20:00,447.62,447.86,447.52,447.59,13509.0,435.1932,435.4266,435.096,435.1641,13509.0
2023-05-08 13:25:00,447.59,447.59,447.59,447.59,0.0,435.1641,435.1641,435.1641,435.1641,0.0
2023-05-08 13:30:00,447.58,448.06,447.58,447.83,2909.0,435.1544,435.621,435.1544,435.3974,2909.0
2023-05-08 13:35:00,447.93,447.93,447.72,447.78,459.0,435.4946,435.4946,435.2905,435.3488,459.0
2023-05-08 13:40:00,448.03,448.03,447.78,447.92,1131.0,435.5919,435.5919,435.3488,435.4849,1131.0
2023-05-08 13:45:00,447.98,448.37,447.98,448.15,2627.0,435.5433,435.9224,435.5433,435.7085,2627.0
2023-05-08 13:50:00,448.14,448.22,448.07,448.07,804.0,435.6988,435.7766,435.6308,435.6308,804.0
2023-05-08 13:55:00,448.15,448.29,448.15,448.27,1050.0,435.7085,435.8446,435.7085,435.8252,1050.0
2023-05-08 14:00:00,448.41,448.62,447.97,448.03,4360.0,435.9613,436.1655,435.5335,435.5919,4360.0
2023-05-08 14:05:00,448.05,448.12,446.37,447.13,20956.0,435.6113,435.6794,433.9779,434.7169,20956.0
2023-05-08 14:10:00,447.05,447.74,447.05,447.61,6942.0,434.6391,435.3099,434.6391,435.1835,6942.0
2023-05-08 14:15:00,447.66,447.86,447.66,447.86,3699.0,435.2321,435.4266,435.2321,435.4266,3699.0
2023-05-08 14:20:00,448.05,448.63,448.05,448.63,6689.0,435.6113,436.1752,435.6113,436.1752,6689.0
2023-05-08 14:25:00,448.68,448.68,448.56,448.57,300.0,436.2238,436.2238,436.1072,436.1169,300.0
2023-05-08 14:30:00,448.72,448.72,448.7,448.7,300.0,436.2627,436.2627,436.2433,436.2433,300.0
2023-05-08 14:35:00,448.85,448.95,448.68,448.76,2252.0,436.3891,436.4863,436.2238,436.3016,2252.0
2023-05-08 14:40:00,448.64,448.88,448.58,448.7,7760.0,436.1849,436.4183,436.1266,436.2433,7760.0
2023-05-08 14:45:00,448.44,448.54,448.44,448.54,1167.0,435.9905,436.0877,435.9905,436.0877,1167.0
2023-05-08 14:50:00,448.65,448.71,448.58,448.58,766.0,436.1947,436.253,436.1266,436.1266,766.0
2023-05-08 14:55:00,448.7,448.7,448.53,448.54,1555.0,436.2433,436.2433,436.078,436.0877,1555.0
2023-05-08 15:00:00,448.58,448.58,448.31,448.39,2958.0,436.1266,436.1266,435.8641,435.9419,2958.0
2023-05-08 15:05:00,448.38,448.49,448.32,448.34,1544.0,435.9321,436.0391,435.8738,435.8933,1544.0
2023-05-08 15:10:00,448.29,448.44,448.15,448.18,2553.0,435.8446,435.9905,435.7085,435.7377,2553.0
2023-05-08 15:15:00,448.14,448.43,447.8,448.12,22103.0,435.6988,435.9808,435.3683,435.6794,22103.0
2023-05-08 15:20:00,448.06,448.24,448.06,448.06,814.0,435.621,435.796,435.621,435.621,814.0
2023-05-08 15:25:00,447.86,447.89,447.7,447.82,4704.0,435.4266,435.4558,435.271,435.3877,4704.0
2023-05-08 15:30:00,447.82,448.12,447.82,448.12,1445.0,435.3877,435.6794,435.3877,435.6794,1445.0
2023-05-08 15:35:00,448.2,448.33,448.11,448.29,6516.0,435.7571,435.8835,435.6696,435.8446,6516.0
2023-05-08 15:40:00,448.28,448.53,448.28,448.41,10859.0,435.8349,436.078,435.8349,435.9613,10859.0
2023-05-08 15:45:00,448.51,448.77,448.37,448.65,3888.0,436.0585,436.3113,435.9224,436.1947,3888.0
2023-05-08 15:50:00,448.73,448.73,448.08,448.18,8289.0,436.2724,436.2724,435.6405,435.7377,8289.0
2023-05-08 15:55:00,448.13,448.24,447.97,448.18,40153.0,435.6891,435.796,435.5335,435.7377,40153.0
2023-05-09 09:30:00,445.84,445.84,444.53,444.97,10632.0,433.4627,433.4627,432.189,432.6168,10632.0
2023-05-09 09:35:00,445.33,445.58,445.11,445.11,4690.0,432.9668,433.2099,432.7529,432.7529,4690.0
2023-05-09 09:40:00,445.18,445.69,445.18,445.4,600.0,432.821,433.3168,432.821,433.0349,600.0
2023-05-09 09:45:00,445.5,445.51,444.91,445.06,5003.0,433.1321,433.1418,432.5585,432.7043,5003.0
2023-05-09 09:50:00,445.0,445.04,444.7,445.02,6679.0,432.646,432.6849,432.3543,432.6654,6679.0
2023-05-09 09:55:00,444.77,445.7,444.77,445.67,2275.0,432.4224,433.3266,432.4224,433.2974,2275.0
2023-05-09 10:00:00,445.73,445.73,444.44,444.64,3611.0,433.3557,433.3557,432.1015,432.296,3611.0
2023-05-09 10:05:00,445.11,445.16,444.33,444.75,4101.0,432.7529,432.8015,431.9946,432.4029,4101.0
2023-05-09 10:10:00,444.58,445.05,444.39,444.9,1603.0,432.2376,432.6946,432.0529,432.5488,1603.0
2023-05-09 10:15:00,445.0,445.69,444.96,445.55,4174.0,432.646,433.3168,432.6071,433.1807,4174.0
2023-05-09 10:20:00,445.71,445.71,445.32,445.61,800.0,433.3363,433.3363,432.9571,433.239,800.0
2023-05-09 10:25:00,445.58,446.09,445.53,445.73,1698.0,433.2099,433.7057,433.1613,433.3557,1698.0
2023-05-09 10:30:00,445.93,445.98,445.36,445.6,2644.0,433.5502,433.5988,432.996,433.2293,2644.0
2023-05-09 10:35:00,445.53,445.9,445.32,445.9,4846.0,433.1613,433.521,432.9571,433.521,4846.0
2023-05-09 10:40:00,445.97,446.4,445.94,446.37,9589.0,433.5891,434.0071,433.5599,433.9779,9589.0
2023-05-09 10:45:00,446.53,446.58,445.83,445.93,4330.0,434.1335,434.1821,433.4529,433.5502,4330.0
2023-05-09 10:50:00,445.83,446.14,445.62,446.11,1200.0,433.4529,433.7543,433.2488,433.7252,1200.0
2023-05-09 10:55:00,446.09,446.43,446.09,446.17,4294.0,433.7057,434.0363,433.7057,433.7835,4294.0
2023-05-09 11:00:00,446.27,446.54,446.27,446.39,2434.0,433.8807,434.1432,433.8807,433.9974,2434.0
2023-05-09 11:05:00,446.28,446.59,446.23,446.54,1777.0,433.8904,434.1918,433.8418,434.1432,1777.0
2023-05-09 11:10:00,446.34,446.42,445.99,446.33,5501.0,433.9488,434.0266,433.6085,433.9391,5501.0
2023-05-09 11:15:00,446.56,447.01,446.46,446.9,3135.0,434.1627,434.6002,434.0655,434.4932,3135.0
2023-05-09 11:20:00,446.9,446.9,446.47,446.47,1200.0,434.4932,434.4932,434.0752,434.0752,1200.0
2023-05-09 11:25:00,446.3,446.42,445.86,445.86,1800.0,433.9099,434.0266,433.4821,433.4821,1800.0
2023-05-09 11:30:00,446.09,446.64,446.07,446.64,1319.0,433.7057,434.2405,433.6863,434.2405,1319.0
2023-05-09 11:35:00,446.79,446.88,446.34,446.34,3065.0,434.3863,434.4738,433.9488,433.9488,3065.0
2023-05-09 11:40:00,446.21,446.49,446.06,446.18,2852.0,433.8224,434.0946,433.6766,433.7932,2852.0
2023-05-09 11:45:00,446.1,446.17,446.07,446.17,700.0,433.7154,433.7835,433.6863,433.7835,700.0
2023-05-09 11:50:00,446.26,446.26,445.86,445.86,400.0,433.871,433.871,433.4821,433.4821,400.0
2023-05-09 11:55:00,445.92,445.97,445.71,445.75,1857.0,433.5404,433.5891,433.3363,433.3752,1857.0
2023-05-09 12:00:00,445.79,446.12,445.79,446.07,1532.0,433.4141,433.7349,433.4141,433.6863,1532.0
2023-05-09 12:05:00,446.26,446.51,446.18,446.26,1282.0,433.871,434.1141,433.7932,433.871,1282.0
2023-05-09 12:10:00,446.14,446.14,445.95,445.96,701.0,433.7543,433.7543,433.5696,433.5793,701.0
2023-05-09 12:15:00,445.91,446.07,445.61,445.97,4407.0,433.5307,433.6863,433.239,433.5891,4407.0
2023-05-09 12:20:00,445.83,445.98,445.64,445.81,9034.0,433.4529,433.5988,433.2682,433.4335,9034.0
2023-05-09 12:25:00,445.77,446.09,445.75,445.75,1374.0,433.3946,433.7057,433.3752,433.3752,1374.0
2023-05-09 12:30:00,445.97,446.34,445.96,446.31,2946.0,433.5891,433.9488,433.5793,433.9196,2946.0
2023-05-09 12:35:00,446.34,446.34,445.92,445.92,1182.0,433.9488,433.9488,433.5404,433.5404,1182.0
2023-05-09 12:40:00,445.88,446.04,445.82,446.01,3285.0,433.5016,433.6571,433.4432,433.6279,3285.0
2023-05-09 12:45:00,445.81,445.88,445.72,445.82,2498.0,433.4335,433.5016,433.346,433.4432,2498.0
2023-05-09 12:50:00,445.9,446.31,445.9,446.25,5834.0,433.521,433.9196,433.521,433.8613,5834.0
2023-05-09 12:55:00,446.33,446.63,446.33,446.58,5969.0,433.9391,434.2307,433.9391,434.1821,5969.0
2023-05-09 13:00:00,446.58,446.58,446.29,446.43,4689.0,434.1821,434.1821,433.9002,434.0363,4689.0
2023-05-09 13:05:00,446.26,446.49,446.15,446.23,10784.0,433.871,434.0946,433.7641,433.8418,10784.0
2023-05-09 13:10:00,446.19,446.23,445.95,446.01,4200.0,433.8029,433.8418,433.5696,433.6279,4200.0
2023-05-09 13:15:00,446.03,446.35,446.03,446.35,2340.0,433.6474,433.9585,433.6474,433.9585,2340.0
2023-05-09 13:20:00,446.33,446.56,446.33,446.41,3105.0,433.9391,434.1627,433.9391,434.0168,3105.0
2023-05-09 13:25:00,446.63,446.81,446.52,446.71,3210.0,434.2307,434.4057,434.1238,434.3085,3210.0
2023-05-09 13:30:00,447.0,447.12,446.95,447.11,1888.0,434.5905,434.7071,434.5418,434.6974,1888.0
2023-05-09 13:35:00,447.14,447.2,446.7,446.8,6117.0,434.7266,434.7849,434.2988,434.396,6117.0
2023-05-09 13:40:00,446.84,446.84,446.72,446.72,2960.0,434.4349,434.4349,434.3182,434.3182,2960.0
2023-05-09 13:45:00,446.72,447.29,446.62,447.19,3592.0,434.3182,434.8724,434.221,434.7752,3592.0
2023-05-09 13:50:00,447.16,447.58,447.04,447.57,2172.0,434.746,435.1544,434.6293,435.1446,2172.0
2023-05-09 13:55:00,447.65,448.01,447.65,447.88,4045.0,435.2224,435.5724,435.2224,435.446,4045.0
2023-05-09 14:00:00,447.96,448.16,447.93,448.05,3411.0,435.5238,435.7183,435.4946,435.6113,3411.0
2023-05-09 14:05:00,448.04,448.13,447.84,448.07,2222.0,435.6016,435.6891,435.4071,435.6308,2222.0
2023-05-09 14:10:00,448.03,448.03,447.84,447.84,400.0,435.5919,435.5919,435.4071,435.4071,400.0
2023-05-09 14:15:00,447.86,448.24,447.86,448.15,14157.0,435.4266,435.796,435.4266,435.7085,14157.0
2023-05-09 14:20:00,448.21,448.23,447.92,447.96,3898.0,435.7669,435.7863,435.4849,435.5238,3898.0
2023-05-09 14:25:00,447.98,447.98,447.8,447.83,664.0,435.5433,435.5433,435.3683,435.3974,664.0
2023-05-09 14:30:00,447.9,448.03,447.77,447.77,2001.0,435.4655,435.5919,435.3391,435.3391,2001.0
2023-05-09 14:35:00,447.83,447.94,447.79,447.79,7005.0,435.3974,435.5044,435.3585,435.3585,7005.0
2023-05-09 14:40:00,447.75,447.93,447.62,447.73,769.0,435.3196,435.4946,435.1932,435.3002,769.0
2023-05-09 14:45:00,447.7,447.92,447.68,447.84,1112.0,435.271,435.4849,435.2516,435.4071,1112.0
2023-05-09 14:50:00,447.98,448.02,446.93,446.94,3125.0,435.5433,435.5821,434.5224,434.5321,3125.0
2023-05-09 14:55:00,447.13,447.46,447.12,447.34,1937.0,434.7169,435.0377,434.7071,434.921,1937.0
2023-05-09 15:00:00,447.44,447.71,447.44,447.71,1426.0,435.0182,435.2807,435.0182,435.2807,1426.0
2023-05-09 15:05:00,447.65,448.07,447.65,447.9,2100.0,435.2224,435.6308,435.2224,435.4655,2100.0
2023-05-09 15:10:00,447.87,447.97,447.7,447.7,1500.0,435.4363,435.5335,435.271,435.271,1500.0
2023-05-09 15:15:00,447.65,447.73,447.51,447.51,3255.0,435.2224,435.3002,435.0863,435.0863,3255.0
2023-05-09 15:20:00,447.49,447.62,447.41,447.58,2913.0,435.0669,435.1932,434.9891,435.1544,2913.0
2023-05-09 15:25:00,447.62,447.77,447.6,447.61,2700.0,435.1932,435.3391,435.1738,435.1835,2700.0
2023-05-09 15:30:00,447.64,447.84,447.56,447.82,2901.0,435.2127,435.4071,435.1349,435.3877,2901.0
2023-05-09 15:35:00,447.76,447.96,447.4,447.4,3577.0,435.3294,435.5238,434.9794,434.9794,3577.0
2023-05-09 15:40:00,447.48,447.49,447.04,447.09,8810.0,435.0571,435.0669,434.6293,434.678,8810.0
2023-05-09 15:45:00,447.11,447.44,447.02,447.35,4375.0,434.6974,435.0182,434.6099,434.9307,4375.0
2023-05-09 15:50:00,447.27,447.34,446.78,446.89,29698.0,434.853,434.921,434.3766,434.4835,29698.0
2023-05-09 15:55:00,446.82,447.13,446.41,446.48,61495.0,434.4155,434.7169,434.0168,434.0849,61495.0
2023-05-10 09:30:00,451.71,451.71,450.67,450.74,12808.0,439.1697,439.1697,438.1586,438.2266,12808.0
2023-05-10 09:35:00,450.52,450.52,448.75,448.75,18478.0,438.0127,438.0127,436.2919,436.2919,18478.0
2023-05-10 09:40:00,448.74,448.83,447.78,448.24,10292.0,436.2822,436.3697,435.3488,435.796,10292.0
2023-05-10 09:45:00,447.88,448.08,446.77,447.05,7411.0,435.446,435.6405,434.3668,434.6391,7411.0
2023-05-10 09:50:00,447.38,447.39,446.5,446.5,4611.0,434.9599,434.9696,434.1043,434.1043,4611.0
2023-05-10 09:55:00,446.48,447.33,446.48,447.22,1516.0,434.0849,434.9113,434.0849,434.8044,1516.0
2023-05-10 10:00:00,447.32,447.93,447.32,447.85,4349.0,434.9016,435.4946,434.9016,435.4169,4349.0
2023-05-10 10:05:00,447.92,448.35,447.43,447.48,16116.0,435.4849,435.903,435.0085,435.0571,16116.0
2023-05-10 10:10:00,447.48,447.88,447.17,447.35,12690.0,435.0571,435.446,434.7557,434.9307,12690.0
2023-05-10 10:15:00,447.3,447.42,445.59,445.8,18538.0,434.8821,434.9988,433.2196,433.4238,18538.0
2023-05-10 10:20:00,445.82,446.95,445.74,446.77,8901.0,433.4432,434.5418,433.3654,434.3668,8901.0
2023-05-10 10:25:00,446.81,447.02,446.33,446.46,7551.0,434.4057,434.6099,433.9391,434.0655,7551.0
2023-05-10 10:30:00,446.54,447.03,446.54,446.6,7489.0,434.1432,434.6196,434.1432,434.2016,7489.0
2023-05-10 10:35:00,446.51,446.76,445.57,445.79,8844.0,434.1141,434.3571,433.2002,433.4141,8844.0
2023-05-10 10:40:00,446.04,446.31,445.4,445.52,8537.0,433.6571,433.9196,433.0349,433.1515,8537.0
2023-05-10 10:45:00,445.36,446.2,444.65,446.12,15039.0,432.996,433.8127,432.3057,433.7349,15039.0
2023-05-10 10:50:00,445.73,446.43,445.46,446.43,3761.0,433.3557,434.0363,433.0932,434.0363,3761.0
2023-05-10 10:55:00,446.16,446.16,445.78,446.02,3995.0,433.7738,433.7738,433.4043,433.6377,3995.0
2023-05-10 11:00:00,446.11,446.5,446.11,446.3,2500.0,433.7252,434.1043,433.7252,433.9099,2500.0
2023-05-10 11:05:00,446.52,446.76,446.33,446.76,1560.0,434.1238,434.3571,433.9391,434.3571,1560.0
2023-05-10 11:10:00,446.74,447.09,446.59,446.63,20080.0,434.3377,434.678,434.1918,434.2307,20080.0
2023-05-10 11:15:00,446.67,447.57,446.66,447.49,18610.0,434.2696,435.1446,434.2599,435.0669,18610.0
2023-05-10 11:20:00,447.49,447.75,447.3,447.46,15294.0,435.0669,435.3196,434.8821,435.0377,15294.0
2023-05-10 11:25:00,447.46,447.52,447.32,447.34,1469.0,435.0377,435.096,434.9016,434.921,1469.0
2023-05-10 11:30:00,447.3,447.73,447.01,447.43,12736.0,434.8821,435.3002,434.6002,435.0085,12736.0
2023-05-10 11:35:00,447.55,447.55,446.97,446.97,1530.0,435.1252,435.1252,434.5613,434.5613,1530.0
2023-05-10 11:40:00,447.07,447.64,447.06,447.4,2877.0,434.6585,435.2127,434.6488,434.9794,2877.0
2023-05-10 11:45:00,446.94,447.02,446.87,446.9,1267.0,434.5321,434.6099,434.4641,434.4932,1267.0
2023-05-10 11:50:00,446.91,446.96,446.68,446.71,2028.0,434.503,434.5516,434.2793,434.3085,2028.0
2023-05-10 11:55:00,446.76,446.76,446.33,446.56,12584.0,434.3571,434.3571,433.9391,434.1627,12584.0
2023-05-10 12:00:00,446.65,446.65,445.94,446.08,6463.0,434.2502,434.2502,433.5599,433.696,6463.0
2023-05-10 12:05:00,445.94,445.96,445.67,445.96,2684.0,433.5599,433.5793,433.2974,433.5793,2684.0
2023-05-10 12:10:00,445.73,446.39,445.64,446.03,4629.0,433.3557,433.9974,433.2682,433.6474,4629.0
2023-05-10 12:15:00,445.9,445.9,445.89,445.89,300.0,433.521,433.521,433.5113,433.5113,300.0
2023-05-10 12:20:00,446.17,446.49,446.17,446.49,200.0,433.7835,434.0946,433.7835,434.0946,200.0
2023-05-10 12:25:00,446.67,446.67,446.35,446.5,814.0,434.2696,434.2696,433.9585,434.1043,814.0
2023-05-10 12:30:00,446.52,446.53,446.2,446.21,572.0,434.1238,434.1335,433.8127,433.8224,572.0
2023-05-10 12:35:00,446.14,446.14,445.64,445.91,1499.0,433.7543,433.7543,433.2682,433.5307,1499.0
2023-05-10 12:40:00,446.03,446.12,445.62,445.62,1071.0,433.6474,433.7349,433.2488,433.2488,1071.0
2023-05-10 12:45:00,445.67,445.9,445.48,445.48,1514.0,433.2974,433.521,433.1127,433.1127,1514.0
2023-05-10 12:50:00,445.42,445.72,445.26,445.26,1970.0,433.0543,433.346,432.8988,432.8988,1970.0
2023-05-10 12:55:00,445.31,445.35,444.85,445.29,2712.0,432.9474,432.9863,432.5001,432.9279,2712.0
2023-05-10 13:00:00,445.06,445.16,444.63,444.63,4569.0,432.7043,432.8015,432.2863,432.2863,4569.0
2023-05-10 13:05:00,444.9,444.96,444.38,444.4,4823.0,432.5488,432.6071,432.0432,432.0626,4823.0
2023-05-10 13:10:00,444.29,444.34,443.92,444.34,2903.0,431.9557,432.0043,431.596,432.0043,2903.0
2023-05-10 13:15:00,443.95,444.16,443.93,444.16,616.0,431.6251,431.8293,431.6057,431.8293,616.0
2023-05-10 13:20:00,443.89,443.9,443.34,443.34,2350.0,431.5668,431.5765,431.0321,431.0321,2350.0
2023-05-10 13:25:00,443.29,443.29,442.72,443.19,3647.0,430.9835,430.9835,430.4293,430.8862,3647.0
2023-05-10 13:30:00,443.1,443.57,443.1,443.52,4626.0,430.7987,431.2557,430.7987,431.2071,4626.0
2023-05-10 13:35:00,443.43,443.7,442.69,442.69,1600.0,431.1196,431.3821,430.4001,430.4001,1600.0
2023-05-10 13:40:00,442.83,443.18,442.83,443.18,1000.0,430.5362,430.8765,430.5362,430.8765,1000.0
2023-05-10 13:45:00,443.3,443.9,443.29,443.88,8962.0,430.9932,431.5765,430.9835,431.5571,8962.0
2023-05-10 13:50:00,443.9,444.34,443.86,444.08,10875.0,431.5765,432.0043,431.5376,431.7515,10875.0
2023-05-10 13:55:00,444.12,444.53,444.11,444.41,11526.0,431.7904,432.189,431.7807,432.0724,11526.0
2023-05-10 14:00:00,444.48,444.94,444.48,444.78,6321.0,432.1404,432.5876,432.1404,432.4321,6321.0
2023-05-10 14:05:00,444.89,445.17,444.8,445.09,3046.0,432.539,432.8113,432.4515,432.7335,3046.0
2023-05-10 14:10:00,445.18,445.46,445.08,445.23,7883.0,432.821,433.0932,432.7238,432.8696,7883.0
2023-05-10 14:15:00,445.26,445.42,445.19,445.3,7262.0,432.8988,433.0543,432.8307,432.9377,7262.0
2023-05-10 14:20:00,445.25,445.25,444.81,444.81,2698.0,432.889,432.889,432.4613,432.4613,2698.0
2023-05-10 14:25:00,444.75,445.6,444.75,445.6,2690.0,432.4029,433.2293,432.4029,433.2293,2690.0
2023-05-10 14:30:00,445.63,445.81,445.59,445.65,1748.0,433.2585,433.4335,433.2196,433.2779,1748.0
2023-05-10 14:35:00,445.8,446.13,445.8,445.91,5072.0,433.4238,433.7446,433.4238,433.5307,5072.0
2023-05-10 14:40:00,446.02,446.59,446.01,446.52,3423.0,433.6377,434.1918,433.6279,434.1238,3423.0
2023-05-10 14:45:00,446.55,446.56,445.86,445.86,4084.0,434.153,434.1627,433.4821,433.4821,4084.0
2023-05-10 14:50:00,445.97,446.15,445.87,445.87,5670.0,433.5891,433.7641,433.4918,433.4918,5670.0
2023-05-10 14:55:00,445.92,446.11,445.9,446.11,5030.0,433.5404,433.7252,433.521,433.7252,5030.0
2023-05-10 15:00:00,446.05,446.22,445.95,446.13,5950.0,433.6668,433.8321,433.5696,433.7446,5950.0
2023-05-10 15:05:00,446.19,446.63,446.19,446.47,7325.0,433.8029,434.2307,433.8029,434.0752,7325.0
2023-05-10 15:10:00,446.62,446.66,446.13,446.14,12330.0,434.221,434.2599,433.7446,433.7543,12330.0
2023-05-10 15:15:00,446.11,446.54,446.0,446.54,4356.0,433.7252,434.1432,433.6182,434.1432,4356.0
2023-05-10 15:20:00,446.73,447.51,446.71,447.44,13762.0,434.328,435.0863,434.3085,435.0182,13762.0
2023-05-10 15:25:00,447.64,448.07,447.52,447.6,13595.0,435.2127,435.6308,435.096,435.1738,13595.0
2023-05-10 15:30:00,447.42,448.45,447.42,448.12,10323.0,434.9988,436.0002,434.9988,435.6794,10323.0
2023-05-10 15:35:00,448.02,448.2,447.91,448.13,8984.0,435.5821,435.7571,435.4752,435.6891,8984.0
2023-05-10 15:40:00,448.17,448.42,448.12,448.34,4683.0,435.728,435.971,435.6794,435.8933,4683.0
2023-05-10 15:45:00,448.12,448.37,447.88,448.11,4996.0,435.6794,435.9224,435.446,435.6696,4996.0
2023-05-10 15:50:00,448.02,448.03,447.14,447.69,26771.0,435.5821,435.5919,434.7266,435.2613,26771.0
2023-05-10 15:55:00,447.59,447.81,447.14,447.23,52718.0,435.1641,435.378,434.7266,434.8141,52718.0
2023-05-11 09:30:00,445.13,445.32,444.17,444.84,17804.0,432.7724,432.9571,431.839,432.4904,17804.0
2023-05-11 09:35:00,444.43,445.37,444.42,445.17,8488.0,432.0918,433.0057,432.0821,432.8113,8488.0
2023-05-11 09:40:00,445.19,445.98,445.19,445.89,4826.0,432.8307,433.5988,432.8307,433.5113,4826.0
2023-05-11 09:45:00,445.83,445.84,444.67,444.83,14602.0,433.4529,433.4627,432.3251,432.4807,14602.0
2023-05-11 09:50:00,444.56,445.2,444.1,444.39,7675.0,432.2182,432.8404,431.771,432.0529,7675.0
2023-05-11 09:55:00,444.5,445.25,444.5,444.99,16510.0,432.1599,432.889,432.1599,432.6363,16510.0
2023-05-11 10:00:00,444.72,444.91,443.88,444.1,5227.0,432.3738,432.5585,431.5571,431.771,5227.0
2023-05-11 10:05:00,444.0,444.22,443.61,443.92,19189.0,431.6737,431.8876,431.2946,431.596,19189.0
2023-05-11 10:10:00,443.86,443.86,443.25,443.81,3953.0,431.5376,431.5376,430.9446,431.489,3953.0
2023-05-11 10:15:00,443.63,444.17,443.0,443.0,5953.0,431.314,431.839,430.7015,430.7015,5953.0
2023-05-11 10:20:00,442.91,443.61,442.59,443.61,5980.0,430.614,431.2946,430.3029,431.2946,5980.0
2023-05-11 10:25:00,443.59,444.08,443.54,443.84,3970.0,431.2751,431.7515,431.2265,431.5182,3970.0
2023-05-11 10:30:00,444.06,444.17,443.32,443.32,1189.0,431.7321,431.839,431.0126,431.0126,1189.0
2023-05-11 10:35:00,443.56,443.65,443.26,443.26,755.0,431.246,431.3335,430.9543,430.9543,755.0
2023-05-11 10:40:00,443.16,443.3,442.96,443.16,4806.0,430.8571,430.9932,430.6626,430.8571,4806.0
2023-05-11 10:45:00,443.01,444.48,442.99,444.09,8890.0,430.7112,432.1404,430.6918,431.7612,8890.0
2023-05-11 10:50:00,444.11,444.26,443.69,443.72,9736.0,431.7807,431.9265,431.3724,431.4015,9736.0
2023-05-11 10:55:00,443.73,443.73,443.5,443.72,2124.0,431.4112,431.4112,431.1876,431.4015,2124.0
2023-05-11 11:00:00,443.68,444.13,443.68,443.96,4705.0,431.3626,431.8001,431.3626,431.6349,4705.0
2023-05-11 11:05:00,444.06,444.07,443.51,443.68,6109.0,431.7321,431.7418,431.1973,431.3626,6109.0
2023-05-11 11:10:00,443.39,443.39,443.06,443.21,2249.0,431.0807,431.0807,430.7598,430.9057,2249.0
2023-05-11 11:15:00,443.29,443.5,442.86,443.0,4186.0,430.9835,431.1876,430.5654,430.7015,4186.0
2023-05-11 11:20:00,442.92,443.3,442.91,442.99,1253.0,430.6237,430.9932,430.614,430.6918,1253.0
2023-05-11 11:25:00,442.96,443.18,442.63,443.09,3724.0,430.6626,430.8765,430.3418,430.789,3724.0
2023-05-11 11:30:00,443.08,443.72,443.08,443.44,2134.0,430.7793,431.4015,430.7793,431.1293,2134.0
2023-05-11 11:35:00,443.62,443.66,443.39,443.42,1124.0,431.3043,431.3432,431.0807,431.1098,1124.0
2023-05-11 11:40:00,443.69,444.51,443.69,444.32,2876.0,431.3724,432.1696,431.3724,431.9849,2876.0
2023-05-11 11:45:00,444.35,444.35,443.66,443.66,4044.0,432.014,432.014,431.3432,431.3432,4044.0
2023-05-11 11:50:00,443.68,444.26,443.68,444.15,2413.0,431.3626,431.9265,431.3626,431.8196,2413.0
2023-05-11 11:55:00,443.87,444.1,443.87,444.1,1000.0,431.5474,431.771,431.5474,431.771,1000.0
2023-05-11 12:00:00,444.42,444.42,443.42,443.58,4071.0,432.0821,432.0821,431.1098,431.2654,4071.0
2023-05-11 12:05:00,443.69,443.95,443.62,443.95,1760.0,431.3724,431.6251,431.3043,431.6251,1760.0
2023-05-11 12:10:00,443.82,444.0,443.6,443.73,4211.0,431.4987,431.6737,431.2849,431.4112,4211.0
2023-05-11 12:15:00,443.69,443.94,443.47,443.88,8510.0,431.3724,431.6154,431.1585,431.5571,8510.0
2023-05-11 12:20:00,443.96,444.72,443.96,444.51,4091.0,431.6349,432.3738,431.6349,432.1696,4091.0
2023-05-11 12:25:00,444.49,444.51,443.82,443.86,5670.0,432.1501,432.1696,431.4987,431.5376,5670.0
2023-05-11 12:30:00,444.11,444.31,444.11,444.31,200.0,431.7807,431.9751,431.7807,431.9751,200.0
2023-05-11 12:35:00,444.2,444.2,444.11,444.13,1184.0,431.8682,431.8682,431.7807,431.8001,1184.0
2023-05-11 12:40:00,443.94,444.22,443.93,444.08,3068.0,431.6154,431.8876,431.6057,431.7515,3068.0
2023-05-11 12:45:00,444.14,444.14,444.14,444.14,100.0,431.8099,431.8099,431.8099,431.8099,100.0
2023-05-11 12:50:00,444.01,444.14,443.76,443.79,1056.0,431.6835,431.8099,431.4404,431.4696,1056.0
2023-05-11 12:55:00,443.97,443.99,443.95,443.99,500.0,431.6446,431.664,431.6251,431.664,500.0
2023-05-11 13:00:00,443.91,443.94,443.69,443.94,2990.0,431.5862,431.6154,431.3724,431.6154,2990.0
2023-05-11 13:05:00,443.85,444.21,443.68,443.75,2887.0,431.5279,431.8779,431.3626,431.4307,2887.0
2023-05-11 13:10:00,443.74,443.83,443.45,443.78,1625.0,431.421,431.5085,431.139,431.4599,1625.0
2023-05-11 13:15:00,444.04,444.1,443.92,444.1,400.0,431.7126,431.771,431.596,431.771,400.0
2023-05-11 13:20:00,444.0,444.0,443.33,443.33,1900.0,431.6737,431.6737,431.0223,431.0223,1900.0
2023-05-11 13:25:00,443.67,443.7,443.52,443.55,1227.0,431.3529,431.3821,431.2071,431.2362,1227.0
2023-05-11 13:30:00,443.43,443.54,443.39,443.53,800.0,431.1196,431.2265,431.0807,431.2168,800.0
2023-05-11 13:35:00,443.58,443.99,443.58,443.92,851.0,431.2654,431.664,431.2654,431.596,851.0
2023-05-11 13:40:00,443.95,443.95,443.27,443.27,10593.0,431.6251,431.6251,430.964,430.964,10593.0
2023-05-11 13:45:00,443.17,443.19,442.33,442.45,13068.0,430.8668,430.8862,430.0501,430.1668,13068.0
2023-05-11 13:50:00,442.22,443.03,442.21,442.98,5273.0,429.9432,430.7307,429.9334,430.6821,5273.0
2023-05-11 13:55:00,443.01,443.59,442.88,443.59,2233.0,430.7112,431.2751,430.5848,431.2751,2233.0
2023-05-11 14:00:00,443.47,443.48,443.14,443.48,1000.0,431.1585,431.1682,430.8376,431.1682,1000.0
2023-05-11 14:05:00,443.44,443.52,443.31,443.48,2477.0,431.1293,431.2071,431.0029,431.1682,2477.0
2023-05-11 14:10:00,443.55,443.56,443.29,443.29,1314.0,431.2362,431.246,430.9835,430.9835,1314.0
2023-05-11 14:15:00,443.5,443.5,443.1,443.1,1115.0,431.1876,431.1876,430.7987,430.7987,1115.0
2023-05-11 14:20:00,442.88,443.43,442.88,443.35,4079.0,430.5848,431.1196,430.5848,431.0418,4079.0
2023-05-11 14:25:00,443.42,443.57,443.32,443.5,1344.0,431.1098,431.2557,431.0126,431.1876,1344.0
2023-05-11 14:30:00,443.59,443.62,443.49,443.62,600.0,431.2751,431.3043,431.1779,431.3043,600.0
2023-05-11 14:35:00,443.83,443.86,443.8,443.86,300.0,431.5085,431.5376,431.4793,431.5376,300.0
2023-05-11 14:40:00,443.85,444.53,443.85,444.32,10624.0,431.5279,432.189,431.5279,431.9849,10624.0
2023-05-11 14:45:00,444.34,444.34,443.99,444.24,1159.0,432.0043,432.0043,431.664,431.9071,1159.0
2023-05-11 14:50:00,444.22,444.38,443.84,443.88,1222.0,431.8876,432.0432,431.5182,431.5571,1222.0
2023-05-11 14:55:00,443.99,444.26,443.98,444.26,1360.0,431.664,431.9265,431.6543,431.9265,1360.0
2023-05-11 15:00:00,444.31,444.35,444.12,444.15,6232.0,431.9751,432.014,431.7904,431.8196,6232.0
2023-05-11 15:05:00,443.97,444.5,443.95,444.41,2566.0,431.6446,432.1599,431.6251,432.0724,2566.0
2023-05-11 15:10:00,444.31,444.31,444.24,444.29,500.0,431.9751,431.9751,431.9071,431.9557,500.0
2023-05-11 15:15:00,444.29,444.33,443.82,443.82,2876.0,431.9557,431.9946,431.4987,431.4987,2876.0
2023-05-11 15:20:00,443.9,444.14,443.79,444.1,3546.0,431.5765,431.8099,431.4696,431.771,3546.0
2023-05-11 15:25:00,444.11,444.22,444.07,444.15,1200.0,431.7807,431.8876,431.7418,431.8196,1200.0
2023-05-11 15:30:00,444.07,444.14,443.95,444.08,1687.0,431.7418,431.8099,431.6251,431.7515,1687.0
2023-05-11 15:35:00,443.88,444.03,443.84,443.92,2340.0,431.5571,431.7029,431.5182,431.596,2340.0
2023-05-11 15:40:00,443.77,443.93,443.62,443.83,2325.0,431.4501,431.6057,431.3043,431.5085,2325.0
2023-05-11 15:45:00,443.78,444.26,443.78,444.25,8575.0,431.4599,431.9265,431.4599,431.9168,8575.0
2023-05-11 15:50:00,444.13,444.19,443.84,444.14,8190.0,431.8001,431.8585,431.5182,431.8099,8190.0
2023-05-11 15:55:00,444.16,444.59,444.16,444.37,20417.0,431.8293,432.2474,431.8293,432.0335,20417.0
2023-05-12 09:30:00,445.7,446.71,445.7,446.41,8560.0,433.3266,434.3085,433.3266,434.0168,8560.0
2023-05-12 09:35:00,446.72,446.72,446.32,446.59,1699.0,434.3182,434.3182,433.9293,434.1918,1699.0
2023-05-12 09:40:00,446.6,446.85,446.45,446.82,800.0,434.2016,434.4446,434.0557,434.4155,800.0
2023-05-12 09:45:00,447.2,447.2,446.26,446.26,1400.0,434.7849,434.7849,433.871,433.871,1400.0
2023-05-12 09:50:00,446.02,447.28,446.0,447.28,3885.0,433.6377,434.8627,433.6182,434.8627,3885.0
2023-05-12 09:55:00,446.84,446.96,446.32,446.32,1646.0,434.4349,434.5516,433.9293,433.9293,1646.0
2023-05-12 10:00:00,446.1,446.12,445.34,445.39,20369.0,433.7154,433.7349,432.9765,433.0252,20369.0
2023-05-12 10:05:00,444.76,445.0,444.3,444.96,5392.0,432.4126,432.646,431.9654,432.6071,5392.0
2023-05-12 10:10:00,445.0,445.34,444.81,445.04,4018.0,432.646,432.9765,432.4613,432.6849,4018.0
2023-05-12 10:15:00,444.87,445.16,444.73,445.16,2661.0,432.5196,432.8015,432.3835,432.8015,2661.0
2023-05-12 10:20:00,445.03,445.07,444.89,445.0,1700.0,432.6752,432.714,432.539,432.646,1700.0
2023-05-12 10:25:00,445.07,445.16,444.72,444.72,1895.0,432.714,432.8015,432.3738,432.3738,1895.0
2023-05-12 10:30:00,444.62,444.62,444.18,444.51,2905.0,432.2765,432.2765,431.8487,432.1696,2905.0
2023-05-12 10:35:00,444.27,444.31,443.76,444.31,7328.0,431.9362,431.9751,431.4404,431.9751,7328.0
2023-05-12 10:40:00,444.22,444.42,444.12,444.2,1720.0,431.8876,432.0821,431.7904,431.8682,1720.0
2023-05-12 10:45:00,444.25,444.26,443.79,443.86,6253.0,431.9168,431.9265,431.4696,431.5376,6253.0
2023-05-12 10:50:00,443.7,443.83,443.28,443.49,5126.0,431.3821,431.5085,430.9737,431.1779,5126.0
2023-05-12 10:55:00,443.6,444.09,443.6,444.09,1200.0,431.2849,431.7612,431.2849,431.7612,1200.0
2023-05-12 11:00:00,444.18,444.46,444.0,444.46,1902.0,431.8487,432.121,431.6737,432.121,1902.0
2023-05-12 11:05:00,444.67,444.8,444.38,444.38,1083.0,432.3251,432.4515,432.0432,432.0432,1083.0
2023-05-12 11:10:00,444.25,444.25,443.83,443.83,400.0,431.9168,431.9168,431.5085,431.5085,400.0
2023-05-12 11:15:00,443.9,443.9,443.26,443.8,2795.0,431.5765,431.5765,430.9543,431.4793,2795.0
2023-05-12 11:20:00,443.78,443.88,443.55,443.55,400.0,431.4599,431.5571,431.2362,431.2362,400.0
2023-05-12 11:25:00,443.76,443.85,443.54,443.54,852.0,431.4404,431.5279,431.2265,431.2265,852.0
2023-05-12 11:30:00,443.41,443.68,443.24,443.37,1583.0,431.1001,431.3626,430.9348,431.0612,1583.0
2023-05-12 11:35:00,443.5,443.5,442.95,442.95,5927.0,431.1876,431.1876,430.6529,430.6529,5927.0
2023-05-12 11:40:00,442.92,443.22,442.89,443.08,1193.0,430.6237,430.9154,430.5946,430.7793,1193.0
2023-05-12 11:45:00,443.25,443.51,443.25,443.45,564.0,430.9446,431.1973,430.9446,431.139,564.0
2023-05-12 11:50:00,443.3,443.55,443.15,443.42,2500.0,430.9932,431.2362,430.8473,431.1098,2500.0
2023-05-12 11:55:00,443.6,443.9,443.6,443.9,3328.0,431.2849,431.5765,431.2849,431.5765,3328.0
2023-05-12 12:00:00,443.9,444.03,442.98,442.98,12854.0,431.5765,431.7029,430.6821,430.6821,12854.0
2023-05-12 12:05:00,443.09,443.13,443.01,443.12,850.0,430.789,430.8279,430.7112,430.8182,850.0
2023-05-12 12:10:00,442.95,442.95,442.42,442.51,2000.0,430.6529,430.6529,430.1376,430.2251,2000.0
2023-05-12 12:15:00,442.63,442.75,442.6,442.6,737.0,430.3418,430.4584,430.3126,430.3126,737.0
2023-05-12 12:20:00,442.67,442.67,441.87,442.12,11736.0,430.3807,430.3807,429.6029,429.8459,11736.0
2023-05-12 12:25:00,442.02,442.2,442.02,442.17,1500.0,429.7487,429.9237,429.7487,429.8945,1500.0
2023-05-12 12:30:00,442.0,442.62,441.99,442.49,4911.0,429.7293,430.3321,429.7195,430.2057,4911.0
2023-05-12 12:35:00,442.61,442.61,441.97,442.44,3100.0,430.3223,430.3223,429.7001,430.1571,3100.0
2023-05-12 12:40:00,442.5,442.5,442.0,442.0,1236.0,430.2154,430.2154,429.7293,429.7293,1236.0
2023-05-12 12:45:00,441.93,441.93,441.6,441.6,3106.0,429.6612,429.6612,429.3404,429.3404,3106.0
2023-05-12 12:50:00,441.65,441.82,441.62,441.62,2580.0,429.389,429.5543,429.3598,429.3598,2580.0
2023-05-12 12:55:00,441.69,441.92,441.69,441.88,802.0,429.4279,429.6515,429.4279,429.6126,802.0
2023-05-12 13:00:00,441.77,441.81,441.48,441.74,4799.0,429.5057,429.5445,429.2237,429.4765,4799.0
2023-05-12 13:05:00,441.79,442.15,441.79,441.86,1750.0,429.5251,429.8751,429.5251,429.5932,1750.0
2023-05-12 13:10:00,442.07,442.32,442.07,442.14,1600.0,429.7973,430.0404,429.7973,429.8654,1600.0
2023-05-12 13:15:00,441.94,442.05,441.88,442.05,500.0,429.6709,429.7779,429.6126,429.7779,500.0
2023-05-12 13:20:00,442.19,443.16,442.19,443.16,2123.0,429.914,430.8571,429.914,430.8571,2123.0
2023-05-12 13:25:00,443.34,443.38,443.05,443.05,5100.0,431.0321,431.071,430.7501,430.7501,5100.0
2023-05-12 13:30:00,443.03,443.42,442.91,442.99,8199.0,430.7307,431.1098,430.614,430.6918,8199.0
2023-05-12 13:35:00,442.87,443.0,442.58,442.64,3338.0,430.5751,430.7015,430.2932,430.3515,3338.0
2023-05-12 13:40:00,442.51,442.7,442.51,442.68,4475.0,430.2251,430.4098,430.2251,430.3904,4475.0
2023-05-12 13:45:00,442.5,442.56,442.3,442.3,5086.0,430.2154,430.2737,430.0209,430.0209,5086.0
2023-05-12 13:50:00,442.21,442.29,441.94,442.02,4341.0,429.9334,430.0112,429.6709,429.7487,4341.0
2023-05-12 13:55:00,441.91,441.91,441.71,441.72,1025.0,429.6418,429.6418,429.4473,429.457,1025.0
2023-05-12 14:00:00,441.63,442.17,441.63,442.08,3173.0,429.3695,429.8945,429.3695,429.807,3173.0
2023-05-12 14:05:00,442.24,442.24,441.69,441.69,4622.0,429.9626,429.9626,429.4279,429.4279,4622.0
2023-05-12 14:10:00,441.98,442.16,441.67,441.72,6413.0,429.7098,429.8848,429.4084,429.457,6413.0
2023-05-12 14:15:00,441.6,441.65,441.52,441.63,2479.0,429.3404,429.389,429.2626,429.3695,2479.0
2023-05-12 14:20:00,441.57,441.95,441.47,441.95,1709.0,429.3112,429.6807,429.214,429.6807,1709.0
2023-05-12 14:25:00,441.83,442.46,441.83,442.09,7307.0,429.564,430.1765,429.564,429.8168,7307.0
2023-05-12 14:30:00,442.06,442.28,441.99,442.14,4984.0,429.7876,430.0015,429.7195,429.8654,4984.0
2023-05-12 14:35:00,442.29,442.29,441.78,441.93,8454.0,430.0112,430.0112,429.5154,429.6612,8454.0
2023-05-12 14:40:00,441.66,441.94,441.51,441.8,3149.0,429.3987,429.6709,429.2529,429.5348,3149.0
2023-05-12 14:45:00,441.87,442.12,441.81,441.98,3094.0,429.6029,429.8459,429.5445,429.7098,3094.0
2023-05-12 14:50:00,442.19,442.44,442.19,442.44,964.0,429.914,430.1571,429.914,430.1571,964.0
2023-05-12 14:55:00,442.54,442.57,442.24,442.36,5741.0,430.2543,430.2834,429.9626,430.0793,5741.0
2023-05-12 15:00:00,442.37,442.49,442.16,442.44,7816.0,430.089,430.2057,429.8848,430.1571,7816.0
2023-05-12 15:05:00,442.46,442.7,442.46,442.55,6440.0,430.1765,430.4098,430.1765,430.264,6440.0
2023-05-12 15:10:00,442.55,442.67,442.36,442.37,3151.0,430.264,430.3807,430.0793,430.089,3151.0
2023-05-12 15:15:00,442.47,442.89,442.47,442.86,1956.0,430.1862,430.5946,430.1862,430.5654,1956.0
2023-05-12 15:20:00,442.9,443.09,442.82,442.86,3300.0,430.6043,430.789,430.5265,430.5654,3300.0
2023-05-12 15:25:00,442.95,443.05,442.79,442.91,1807.0,430.6529,430.7501,430.4973,430.614,1807.0
2023-05-12 15:30:00,443.12,443.43,443.09,443.43,6501.0,430.8182,431.1196,430.789,431.1196,6501.0
2023-05-12 15:35:00,443.53,443.77,443.24,443.38,16696.0,431.2168,431.4501,430.9348,431.071,16696.0
2023-05-12 15:40:00,443.38,443.46,443.28,443.35,7309.0,431.071,431.1487,430.9737,431.0418,7309.0
2023-05-12 15:45:00,443.42,443.6,443.32,443.56,6669.0,431.1098,431.2849,431.0126,431.246,6669.0
2023-05-12 15:50:00,443.5,444.2,443.29,444.18,25110.0,431.1876,431.8682,430.9835,431.8487,25110.0
2023-05-12 15:55:00,444.22,444.52,444.19,444.39,21364.0,431.8876,432.1793,431.8585,432.0529,21364.0
2023-05-15 09:30:00,445.44,446.13,444.04,444.04,10778.0,433.0738,433.7446,431.7126,431.7126,10778.0
2023-05-15 09:35:00,444.18,445.42,444.18,445.32,9466.0,431.8487,433.0543,431.8487,432.9571,9466.0
2023-05-15 09:40:00,445.21,445.71,445.03,445.29,5745.0,432.8502,433.3363,432.6752,432.9279,5745.0
2023-05-15 09:45:00,445.12,445.49,444.91,444.93,3779.0,432.7627,433.1224,432.5585,432.5779,3779.0
2023-05-15 09:50:00,445.14,445.43,445.13,445.35,1657.0,432.7821,433.064,432.7724,432.9863,1657.0
2023-05-15 09:55:00,445.46,445.47,445.17,445.17,904.0,433.0932,433.1029,432.8113,432.8113,904.0
2023-05-15 10:00:00,445.44,445.69,445.3,445.35,10803.0,433.0738,433.3168,432.9377,432.9863,10803.0
2023-05-15 10:05:00,445.48,445.88,444.96,444.96,6201.0,433.1127,433.5016,432.6071,432.6071,6201.0
2023-05-15 10:10:00,444.96,445.32,444.82,444.82,10371.0,432.6071,432.9571,432.471,432.471,10371.0
2023-05-15 10:15:00,444.96,445.16,444.85,444.85,1570.0,432.6071,432.8015,432.5001,432.5001,1570.0
2023-05-15 10:20:00,444.96,445.41,444.96,445.39,3532.0,432.6071,433.0446,432.6071,433.0252,3532.0
2023-05-15 10:25:00,445.5,446.12,445.39,446.03,12669.0,433.1321,433.7349,433.0252,433.6474,12669.0
2023-05-15 10:30:00,445.97,446.32,445.92,446.26,9179.0,433.5891,433.9293,433.5404,433.871,9179.0
2023-05-15 10:35:00,446.31,446.4,445.91,445.91,1846.0,433.9196,434.0071,433.5307,433.5307,1846.0
2023-05-15 10:40:00,445.92,446.28,445.91,446.05,2084.0,433.5404,433.8904,433.5307,433.6668,2084.0
2023-05-15 10:45:00,446.15,446.18,446.0,446.13,1224.0,433.7641,433.7932,433.6182,433.7446,1224.0
2023-05-15 10:50:00,446.2,446.74,446.15,446.74,2300.0,433.8127,434.3377,433.7641,434.3377,2300.0
2023-05-15 10:55:00,446.81,446.85,446.33,446.33,11899.0,434.4057,434.4446,433.9391,433.9391,11899.0
2023-05-15 11:00:00,446.31,446.83,446.31,446.66,900.0,433.9196,434.4252,433.9196,434.2599,900.0
2023-05-15 11:05:00,446.65,446.94,446.65,446.69,4300.0,434.2502,434.5321,434.2502,434.2891,4300.0
2023-05-15 11:10:00,446.87,446.87,446.67,446.74,1892.0,434.4641,434.4641,434.2696,434.3377,1892.0
2023-05-15 11:15:00,446.78,446.87,446.78,446.79,1147.0,434.3766,434.4641,434.3766,434.3863,1147.0
2023-05-15 11:20:00,446.73,446.89,446.69,446.89,2286.0,434.328,434.4835,434.2891,434.4835,2286.0
2023-05-15 11:25:00,446.9,447.09,446.85,446.92,7953.0,434.4932,434.678,434.4446,434.5127,7953.0
2023-05-15 11:30:00,446.92,446.98,446.63,446.63,7728.0,434.5127,434.571,434.2307,434.2307,7728.0
2023-05-15 11:35:00,446.7,446.74,446.48,446.48,1750.0,434.2988,434.3377,434.0849,434.0849,1750.0
2023-05-15 11:40:00,446.33,446.47,446.06,446.06,1138.0,433.9391,434.0752,433.6766,433.6766,1138.0
2023-05-15 11:45:00,446.04,446.17,446.02,446.13,800.0,433.6571,433.7835,433.6377,433.7446,800.0
2023-05-15 11:50:00,446.62,446.68,446.19,446.31,6020.0,434.221,434.2793,433.8029,433.9196,6020.0
2023-05-15 11:55:00,446.4,446.48,446.33,446.33,2168.0,434.0071,434.0849,433.9391,433.9391,2168.0
2023-05-15 12:00:00,446.26,446.36,445.95,446.01,8225.0,433.871,433.9682,433.5696,433.6279,8225.0
2023-05-15 12:05:00,446.01,446.19,446.01,446.12,1066.0,433.6279,433.8029,433.6279,433.7349,1066.0
2023-05-15 12:10:00,445.99,446.16,445.98,446.12,1055.0,433.6085,433.7738,433.5988,433.7349,1055.0
2023-05-15 12:15:00,446.15,446.52,446.13,446.52,1295.0,433.7641,434.1238,433.7446,434.1238,1295.0
2023-05-15 12:20:00,446.5,446.51,446.39,446.43,514.0,434.1043,434.1141,433.9974,434.0363,514.0
2023-05-15 12:25:00,446.5,446.95,446.5,446.83,1230.0,434.1043,434.5418,434.1043,434.4252,1230.0
2023-05-15 12:30:00,446.82,446.94,446.82,446.86,937.0,434.4155,434.5321,434.4155,434.4543,937.0
2023-05-15 12:35:00,446.98,447.05,446.98,447.03,894.0,434.571,434.6391,434.571,434.6196,894.0
2023-05-15 12:40:00,446.98,447.25,446.98,447.25,300.0,434.571,434.8335,434.571,434.8335,300.0
2023-05-15 12:45:00,447.44,447.91,447.42,447.89,1823.0,435.0182,435.4752,434.9988,435.4558,1823.0
2023-05-15 12:50:00,448.0,448.25,448.0,448.09,2213.0,435.5627,435.8058,435.5627,435.6502,2213.0
2023-05-15 12:55:00,448.24,448.57,448.19,448.43,2164.0,435.796,436.1169,435.7474,435.9808,2164.0
2023-05-15 13:00:00,448.6,448.68,448.58,448.68,1000.0,436.146,436.2238,436.1266,436.2238,1000.0
2023-05-15 13:05:00,448.71,448.98,448.7,448.92,1013.0,436.253,436.5155,436.2433,436.4572,1013.0
2023-05-15 13:10:00,449.03,449.31,448.99,449.24,3200.0,436.5641,436.8363,436.5252,436.7683,3200.0
2023-05-15 13:15:00,449.31,449.58,449.28,449.28,2578.0,436.8363,437.0988,436.8072,436.8072,2578.0
2023-05-15 13:20:00,449.18,449.31,448.97,449.13,3075.0,436.7099,436.8363,436.5058,436.6613,3075.0
2023-05-15 13:25:00,449.17,449.17,448.15,448.31,20607.0,436.7002,436.7002,435.7085,435.8641,20607.0
2023-05-15 13:30:00,448.29,448.36,448.07,448.34,3879.0,435.8446,435.9127,435.6308,435.8933,3879.0
2023-05-15 13:35:00,448.11,448.2,447.62,447.62,8476.0,435.6696,435.7571,435.1932,435.1932,8476.0
2023-05-15 13:40:00,447.62,447.67,446.97,447.35,8865.0,435.1932,435.2419,434.5613,434.9307,8865.0
2023-05-15 13:45:00,447.22,447.25,447.05,447.25,3003.0,434.8044,434.8335,434.6391,434.8335,3003.0
2023-05-15 13:50:00,447.24,447.55,447.13,447.55,1577.0,434.8238,435.1252,434.7169,435.1252,1577.0
2023-05-15 13:55:00,447.59,447.75,447.59,447.75,503.0,435.1641,435.3196,435.1641,435.3196,503.0
2023-05-15 14:00:00,447.72,447.89,447.64,447.65,1500.0,435.2905,435.4558,435.2127,435.2224,1500.0
2023-05-15 14:05:00,447.71,447.9,447.7,447.87,2700.0,435.2807,435.4655,435.271,435.4363,2700.0
2023-05-15 14:10:00,447.84,447.92,447.84,447.85,800.0,435.4071,435.4849,435.4071,435.4169,800.0
2023-05-15 14:15:00,447.9,447.96,447.34,447.56,4976.0,435.4655,435.5238,434.921,435.1349,4976.0
2023-05-15 14:20:00,447.6,447.68,447.37,447.37,1340.0,435.1738,435.2516,434.9502,434.9502,1340.0
2023-05-15 14:25:00,447.33,447.53,447.22,447.31,2427.0,434.9113,435.1057,434.8044,434.8919,2427.0
2023-05-15 14:30:00,447.41,447.53,447.19,447.53,10603.0,434.9891,435.1057,434.7752,435.1057,10603.0
2023-05-15 14:35:00,447.49,447.6,447.47,447.5,500.0,435.0669,435.1738,435.0474,435.0766,500.0
2023-05-15 14:40:00,447.62,447.73,447.54,447.62,1316.0,435.1932,435.3002,435.1155,435.1932,1316.0
2023-05-15 14:45:00,447.77,447.89,447.68,447.74,1950.0,435.3391,435.4558,435.2516,435.3099,1950.0
2023-05-15 14:50:00,447.75,447.75,447.57,447.62,1000.0,435.3196,435.3196,435.1446,435.1932,1000.0
2023-05-15 14:55:00,447.6,447.69,447.23,447.43,3720.0,435.1738,435.2613,434.8141,435.0085,3720.0
2023-05-15 15:00:00,447.47,447.64,447.45,447.48,3217.0,435.0474,435.2127,435.028,435.0571,3217.0
2023-05-15 15:05:00,447.71,447.78,447.64,447.64,2145.0,435.2807,435.3488,435.2127,435.2127,2145.0
2023-05-15 15:10:00,447.77,447.78,447.64,447.74,1276.0,435.3391,435.3488,435.2127,435.3099,1276.0
2023-05-15 15:15:00,447.67,447.78,447.67,447.78,600.0,435.2419,435.3488,435.2419,435.3488,600.0
2023-05-15 15:20:00,447.73,447.83,447.43,447.76,3569.0,435.3002,435.3974,435.0085,435.3294,3569.0
2023-05-15 15:25:00,447.75,447.83,447.68,447.82,4526.0,435.3196,435.3974,435.2516,435.3877,4526.0
2023-05-15 15:30:00,447.78,448.02,447.78,448.02,3378.0,435.3488,435.5821,435.3488,435.5821,3378.0
2023-05-15 15:35:00,447.73,447.88,447.71,447.84,3002.0,435.3002,435.446,435.2807,435.4071,3002.0
2023-05-15 15:40:00,447.73,447.78,447.35,447.59,5153.0,435.3002,435.3488,434.9307,435.1641,5153.0
2023-05-15 15:45:00,447.56,447.85,447.56,447.74,11440.0,435.1349,435.4169,435.1349,435.3099,11440.0
2023-05-15 15:50:00,447.63,447.91,447.58,447.8,14456.0,435.203,435.4752,435.1544,435.3683,14456.0
2023-05-15 15:55:00,447.71,448.03,447.6,448.03,40960.0,435.2807,435.5919,435.1738,435.5919,40960.0
2023-05-16 09:30:00,445.81,445.81,444.98,445.16,16975.0,433.4335,433.4335,432.6265,432.8015,16975.0
2023-05-16 09:35:00,444.93,445.02,443.93,444.04,5293.0,432.5779,432.6654,431.6057,431.7126,5293.0
2023-05-16 09:40:00,444.21,445.33,444.05,445.23,4076.0,431.8779,432.9668,431.7224,432.8696,4076.0
2023-05-16 09:45:00,445.23,445.35,444.04,444.15,3837.0,432.8696,432.9863,431.7126,431.8196,3837.0
2023-05-16 09:50:00,444.2,444.2,442.85,442.9,17561.0,431.8682,431.8682,430.5557,430.6043,17561.0
2023-05-16 09:55:00,442.98,443.59,442.78,443.59,6335.0,430.6821,431.2751,430.4876,431.2751,6335.0
2023-05-16 10:00:00,443.35,443.35,443.0,443.12,7685.0,431.0418,431.0418,430.7015,430.8182,7685.0
2023-05-16 10:05:00,443.07,443.56,442.76,442.76,12362.0,430.7696,431.246,430.4682,430.4682,12362.0
2023-05-16 10:10:00,442.89,442.89,441.99,442.33,17525.0,430.5946,430.5946,429.7195,430.0501,17525.0
2023-05-16 10:15:00,442.12,442.42,442.01,442.31,3760.0,429.8459,430.1376,429.739,430.0307,3760.0
2023-05-16 10:20:00,442.33,442.47,441.99,442.11,5805.0,430.0501,430.1862,429.7195,429.8362,5805.0
2023-05-16 10:25:00,442.25,442.98,442.06,442.98,1842.0,429.9723,430.6821,429.7876,430.6821,1842.0
2023-05-16 10:30:00,443.01,443.39,442.67,442.9,8053.0,430.7112,431.0807,430.3807,430.6043,8053.0
2023-05-16 10:35:00,442.9,443.0,442.57,442.69,5640.0,430.6043,430.7015,430.2834,430.4001,5640.0
2023-05-16 10:40:00,442.67,442.94,442.33,442.94,8374.0,430.3807,430.6432,430.0501,430.6432,8374.0
2023-05-16 10:45:00,442.8,443.39,442.8,443.31,5463.0,430.5071,431.0807,430.5071,431.0029,5463.0
2023-05-16 10:50:00,443.25,443.43,443.1,443.17,5901.0,430.9446,431.1196,430.7987,430.8668,5901.0
2023-05-16 10:55:00,443.4,443.61,443.09,443.13,6507.0,431.0904,431.2946,430.789,430.8279,6507.0
2023-05-16 11:00:00,443.25,443.46,443.1,443.28,5701.0,430.9446,431.1487,430.7987,430.9737,5701.0
2023-05-16 11:05:00,443.46,443.46,443.17,443.17,1800.0,431.1487,431.1487,430.8668,430.8668,1800.0
2023-05-16 11:10:00,443.21,443.45,442.98,442.98,2658.0,430.9057,431.139,430.6821,430.6821,2658.0
2023-05-16 11:15:00,443.22,443.26,442.95,443.2,4006.0,430.9154,430.9543,430.6529,430.896,4006.0
2023-05-16 11:20:00,443.27,443.29,443.04,443.17,880.0,430.964,430.9835,430.7404,430.8668,880.0
2023-05-16 11:25:00,443.26,443.77,443.21,443.77,2097.0,430.9543,431.4501,430.9057,431.4501,2097.0
2023-05-16 11:30:00,443.8,443.81,443.5,443.6,2993.0,431.4793,431.489,431.1876,431.2849,2993.0
2023-05-16 11:35:00,443.59,443.59,442.66,443.09,6701.0,431.2751,431.2751,430.3709,430.789,6701.0
2023-05-16 11:40:00,443.06,443.14,442.94,443.02,700.0,430.7598,430.8376,430.6432,430.721,700.0
2023-05-16 11:45:00,443.3,443.49,443.23,443.46,1567.0,430.9932,431.1779,430.9251,431.1487,1567.0
2023-05-16 11:50:00,443.81,444.37,443.81,444.17,2500.0,431.489,432.0335,431.489,431.839,2500.0
2023-05-16 11:55:00,444.04,444.06,443.84,444.0,1392.0,431.7126,431.7321,431.5182,431.6737,1392.0
2023-05-16 12:00:00,444.01,444.01,443.77,443.77,981.0,431.6835,431.6835,431.4501,431.4501,981.0
2023-05-16 12:05:00,443.86,443.89,443.8,443.89,1300.0,431.5376,431.5668,431.4793,431.5668,1300.0
2023-05-16 12:10:00,443.78,444.11,443.78,444.06,1310.0,431.4599,431.7807,431.4599,431.7321,1310.0
2023-05-16 12:15:00,444.08,444.13,443.79,443.79,1246.0,431.7515,431.8001,431.4696,431.4696,1246.0
2023-05-16 12:20:00,443.63,443.76,443.63,443.76,236.0,431.314,431.4404,431.314,431.4404,236.0
2023-05-16 12:25:00,443.85,443.85,443.66,443.75,1031.0,431.5279,431.5279,431.3432,431.4307,1031.0
2023-05-16 12:30:00,443.82,443.96,443.72,443.91,2265.0,431.4987,431.6349,431.4015,431.5862,2265.0
2023-05-16 12:35:00,444.0,444.34,443.94,444.34,2800.0,431.6737,432.0043,431.6154,432.0043,2800.0
2023-05-16 12:40:00,444.42,444.69,444.19,444.28,4750.0,432.0821,432.3446,431.8585,431.946,4750.0
2023-05-16 12:45:00,444.29,444.31,443.7,443.74,4919.0,431.9557,431.9751,431.3821,431.421,4919.0
2023-05-16 12:50:00,444.13,444.24,444.02,444.24,2114.0,431.8001,431.9071,431.6932,431.9071,2114.0
2023-05-16 12:55:00,444.27,444.41,444.16,444.19,2928.0,431.9362,432.0724,431.8293,431.8585,2928.0
2023-05-16 13:00:00,444.29,444.34,444.07,444.07,1900.0,431.9557,432.0043,431.7418,431.7418,1900.0
2023-05-16 13:05:00,444.1,444.45,444.1,444.33,1102.0,431.771,432.1113,431.771,431.9946,1102.0
2023-05-16 13:10:00,444.31,444.31,444.15,444.21,1379.0,431.9751,431.9751,431.8196,431.8779,1379.0
2023-05-16 13:15:00,444.12,444.12,443.93,443.94,400.0,431.7904,431.7904,431.6057,431.6154,400.0
2023-05-16 13:20:00,443.81,443.81,443.62,443.62,3844.0,431.489,431.489,431.3043,431.3043,3844.0
2023-05-16 13:25:00,443.67,443.67,443.33,443.34,600.0,431.3529,431.3529,431.0223,431.0321,600.0
2023-05-16 13:30:00,443.23,443.35,443.23,443.35,2100.0,430.9251,431.0418,430.9251,431.0418,2100.0
2023-05-16 13:35:00,443.28,443.29,443.11,443.11,2766.0,430.9737,430.9835,430.8085,430.8085,2766.0
2023-05-16 13:40:00,442.9,442.96,442.64,442.69,4735.0,430.6043,430.6626,430.3515,430.4001,4735.0
2023-05-16 13:45:00,442.75,443.0,442.7,443.0,2547.0,430.4584,430.7015,430.4098,430.7015,2547.0
2023-05-16 13:50:00,443.08,443.18,443.01,443.02,644.0,430.7793,430.8765,430.7112,430.721,644.0
2023-05-16 13:55:00,442.96,443.29,442.88,443.29,2056.0,430.6626,430.9835,430.5848,430.9835,2056.0
2023-05-16 14:00:00,443.2,443.26,442.67,442.69,2641.0,430.896,430.9543,430.3807,430.4001,2641.0
2023-05-16 14:05:00,442.75,442.82,442.44,442.67,9705.0,430.4584,430.5265,430.1571,430.3807,9705.0
2023-05-16 14:10:00,442.68,442.91,442.55,442.74,3100.0,430.3904,430.614,430.264,430.4487,3100.0
2023-05-16 14:15:00,442.7,443.02,442.68,443.02,2451.0,430.4098,430.721,430.3904,430.721,2451.0
2023-05-16 14:20:00,443.04,443.08,442.7,442.75,5233.0,430.7404,430.7793,430.4098,430.4584,5233.0
2023-05-16 14:25:00,442.69,442.86,442.67,442.81,4914.0,430.4001,430.5654,430.3807,430.5168,4914.0
2023-05-16 14:30:00,442.57,442.87,442.57,442.87,1769.0,430.2834,430.5751,430.2834,430.5751,1769.0
2023-05-16 14:35:00,442.97,442.97,442.71,442.87,1800.0,430.6723,430.6723,430.4196,430.5751,1800.0
2023-05-16 14:40:00,442.97,443.0,442.94,442.96,800.0,430.6723,430.7015,430.6432,430.6626,800.0
2023-05-16 14:45:00,443.0,443.14,442.92,443.13,2312.0,430.7015,430.8376,430.6237,430.8279,2312.0
2023-05-16 14:50:00,443.25,443.42,443.25,443.42,2418.0,430.9446,431.1098,430.9446,431.1098,2418.0
2023-05-16 14:55:00,443.43,443.48,443.24,443.28,951.0,431.1196,431.1682,430.9348,430.9737,951.0
2023-05-16 15:00:00,443.33,443.48,443.31,443.37,2280.0,431.0223,431.1682,431.0029,431.0612,2280.0
2023-05-16 15:05:00,443.3,443.3,443.1,443.1,1600.0,430.9932,430.9932,430.7987,430.7987,1600.0
2023-05-16 15:10:00,443.13,443.32,443.11,443.16,2033.0,430.8279,431.0126,430.8085,430.8571,2033.0
2023-05-16 15:15:00,443.04,443.17,442.97,443.08,1800.0,430.7404,430.8668,430.6723,430.7793,1800.0
2023-05-16 15:20:00,442.9,443.18,442.89,443.18,4488.0,430.6043,430.8765,430.5946,430.8765,4488.0
2023-05-16 15:25:00,443.21,443.39,443.11,443.23,5496.0,430.9057,431.0807,430.8085,430.9251,5496.0
2023-05-16 15:30:00,443.25,443.34,443.14,443.16,2948.0,430.9446,431.0321,430.8376,430.8571,2948.0
2023-05-16 15:35:00,443.18,443.18,442.96,443.1,3666.0,430.8765,430.8765,430.6626,430.7987,3666.0
2023-05-16 15:40:00,443.05,443.14,442.76,442.88,2931.0,430.7501,430.8376,430.4682,430.5848,2931.0
2023-05-16 15:45:00,442.8,442.82,442.52,442.55,6131.0,430.5071,430.5265,430.2348,430.264,6131.0
2023-05-16 15:50:00,442.49,442.49,441.79,441.91,44002.0,430.2057,430.2057,429.5251,429.6418,44002.0
2023-05-16 15:55:00,441.84,441.92,441.5,441.51,40011.0,429.5737,429.6515,429.2432,429.2529,40011.0
2023-05-17 09:30:00,443.42,444.41,443.42,444.18,6656.0,431.1098,432.0724,431.1098,431.8487,6656.0
2023-05-17 09:35:00,444.24,444.44,444.17,444.25,3185.0,431.9071,432.1015,431.839,431.9168,3185.0
2023-05-17 09:40:00,444.26,444.33,443.77,444.02,8022.0,431.9265,431.9946,431.4501,431.6932,8022.0
2023-05-17 09:45:00,443.85,444.1,443.01,443.01,8375.0,431.5279,431.771,430.7112,430.7112,8375.0
2023-05-17 09:50:00,442.98,442.98,442.49,442.63,8377.0,430.6821,430.6821,430.2057,430.3418,8377.0
2023-05-17 09:55:00,442.58,442.67,442.12,442.12,5465.0,430.2932,430.3807,429.8459,429.8459,5465.0
2023-05-17 10:00:00,441.92,442.62,441.9,442.51,5207.0,429.6515,430.3321,429.632,430.2251,5207.0
2023-05-17 10:05:00,442.64,443.48,442.64,443.48,6388.0,430.3515,431.1682,430.3515,431.1682,6388.0
2023-05-17 10:10:00,443.49,443.49,443.06,443.45,6653.0,431.1779,431.1779,430.7598,431.139,6653.0
2023-05-17 10:15:00,443.48,443.87,443.38,443.51,3295.0,431.1682,431.5474,431.071,431.1973,3295.0
2023-05-17 10:20:00,443.6,444.12,443.59,443.93,2008.0,431.2849,431.7904,431.2751,431.6057,2008.0
2023-05-17 10:25:00,444.06,444.61,444.02,444.61,2400.0,431.7321,432.2668,431.6932,432.2668,2400.0
2023-05-17 10:30:00,444.7,444.89,444.34,444.51,3902.0,432.3543,432.539,432.0043,432.1696,3902.0
2023-05-17 10:35:00,444.56,444.61,444.43,444.44,1611.0,432.2182,432.2668,432.0918,432.1015,1611.0
2023-05-17 10:40:00,444.35,444.44,444.13,444.31,2152.0,432.014,432.1015,431.8001,431.9751,2152.0
2023-05-17 10:45:00,444.39,444.4,444.06,444.18,1500.0,432.0529,432.0626,431.7321,431.8487,1500.0
2023-05-17 10:50:00,444.19,444.58,444.19,444.45,2860.0,431.8585,432.2376,431.8585,432.1113,2860.0
2023-05-17 10:55:00,444.42,444.62,444.33,444.54,1376.0,432.0821,432.2765,431.9946,432.1988,1376.0
2023-05-17 11:00:00,444.78,444.98,444.78,444.98,800.0,432.4321,432.6265,432.4321,432.6265,800.0
2023-05-17 11:05:00,444.82,444.82,444.79,444.8,300.0,432.471,432.471,432.4418,432.4515,300.0
2023-05-17 11:10:00,444.73,444.73,444.7,444.73,500.0,432.3835,432.3835,432.3543,432.3835,500.0
2023-05-17 11:15:00,444.88,446.14,444.84,445.3,15486.0,432.5293,433.7543,432.4904,432.9377,15486.0
2023-05-17 11:20:00,445.58,445.58,444.73,445.15,8025.0,433.2099,433.2099,432.3835,432.7918,8025.0
2023-05-17 11:25:00,445.26,445.95,445.26,445.88,5094.0,432.8988,433.5696,432.8988,433.5016,5094.0
2023-05-17 11:30:00,445.97,446.1,445.84,445.84,5438.0,433.5891,433.7154,433.4627,433.4627,5438.0
2023-05-17 11:35:00,446.19,446.21,446.1,446.1,600.0,433.8029,433.8224,433.7154,433.7154,600.0
2023-05-17 11:40:00,446.23,446.65,446.22,446.65,5626.0,433.8418,434.2502,433.8321,434.2502,5626.0
2023-05-17 11:45:00,446.72,446.87,446.47,446.51,5563.0,434.3182,434.4641,434.0752,434.1141,5563.0
2023-05-17 11:50:00,446.63,446.73,446.49,446.55,8666.0,434.2307,434.328,434.0946,434.153,8666.0
2023-05-17 11:55:00,446.55,446.56,446.24,446.24,6840.0,434.153,434.1627,433.8516,433.8516,6840.0
2023-05-17 12:00:00,446.38,446.48,446.21,446.22,1701.0,433.9877,434.0849,433.8224,433.8321,1701.0
2023-05-17 12:05:00,446.3,446.38,446.19,446.19,1200.0,433.9099,433.9877,433.8029,433.8029,1200.0
2023-05-17 12:10:00,446.23,446.37,446.2,446.3,1000.0,433.8418,433.9779,433.8127,433.9099,1000.0
2023-05-17 12:15:00,446.35,446.5,446.31,446.38,3346.0,433.9585,434.1043,433.9196,433.9877,3346.0
2023-05-17 12:20:00,446.35,446.51,446.18,446.18,1510.0,433.9585,434.1141,433.7932,433.7932,1510.0
2023-05-17 12:25:00,446.28,446.7,446.28,446.7,800.0,433.8904,434.2988,433.8904,434.2988,800.0
2023-05-17 12:30:00,446.7,447.09,446.65,446.86,9926.0,434.2988,434.678,434.2502,434.4543,9926.0
2023-05-17 12:35:00,446.95,447.46,446.95,447.46,2671.0,434.5418,435.0377,434.5418,435.0377,2671.0
2023-05-17 12:40:00,447.74,448.14,447.67,448.14,1700.0,435.3099,435.6988,435.2419,435.6988,1700.0
2023-05-17 12:45:00,448.18,448.73,448.18,448.71,1068.0,435.7377,436.2724,435.7377,436.253,1068.0
2023-05-17 12:50:00,448.42,448.89,448.41,448.81,3120.0,435.971,436.428,435.9613,436.3502,3120.0
2023-05-17 12:55:00,449.04,449.06,448.63,448.91,2800.0,436.5738,436.5933,436.1752,436.4474,2800.0
2023-05-17 13:00:00,449.14,449.27,449.14,449.16,1845.0,436.671,436.7974,436.671,436.6905,1845.0
2023-05-17 13:05:00,449.34,449.91,449.34,449.56,13447.0,436.8655,437.4197,436.8655,437.0794,13447.0
2023-05-17 13:10:00,449.39,449.39,449.2,449.22,3789.0,436.9141,436.9141,436.7294,436.7488,3789.0
2023-05-17 13:15:00,449.27,449.27,448.88,449.02,7290.0,436.7974,436.7974,436.4183,436.5544,7290.0
2023-05-17 13:20:00,449.13,449.68,449.13,449.46,6478.0,436.6613,437.1961,436.6613,436.9822,6478.0
2023-05-17 13:25:00,449.49,449.62,449.42,449.47,16346.0,437.0113,437.1377,436.9433,436.9919,16346.0
2023-05-17 13:30:00,449.58,449.99,449.51,449.99,2210.0,437.0988,437.4975,437.0308,437.4975,2210.0
2023-05-17 13:35:00,450.05,450.05,449.47,449.54,6867.0,437.5558,437.5558,436.9919,437.0599,6867.0
2023-05-17 13:40:00,449.58,449.81,449.39,449.64,10305.0,437.0988,437.3224,436.9141,437.1572,10305.0
2023-05-17 13:45:00,449.64,449.9,449.64,449.77,4551.0,437.1572,437.41,437.1572,437.2836,4551.0
2023-05-17 13:50:00,449.85,449.85,449.51,449.56,13647.0,437.3613,437.3613,437.0308,437.0794,13647.0
2023-05-17 13:55:00,449.49,449.82,449.44,449.73,5573.0,437.0113,437.3322,436.9627,437.2447,5573.0
2023-05-17 14:00:00,449.81,449.87,449.44,449.44,3873.0,437.3224,437.3808,436.9627,436.9627,3873.0
2023-05-17 14:05:00,449.32,449.35,448.92,449.03,3513.0,436.8461,436.8752,436.4572,436.5641,3513.0
2023-05-17 14:10:00,449.12,449.51,449.12,449.4,5199.0,436.6516,437.0308,436.6516,436.9238,5199.0
2023-05-17 14:15:00,449.22,449.5,449.01,449.4,11655.0,436.7488,437.0211,436.5447,436.9238,11655.0
2023-05-17 14:20:00,449.24,449.26,448.95,448.97,1500.0,436.7683,436.7877,436.4863,436.5058,1500.0
2023-05-17 14:25:00,448.97,448.97,448.75,448.83,3624.0,436.5058,436.5058,436.2919,436.3697,3624.0
2023-05-17 14:30:00,448.82,448.94,448.42,448.43,6250.0,436.3599,436.4766,435.971,435.9808,6250.0
2023-05-17 14:35:00,448.61,448.96,448.61,448.77,3800.0,436.1558,436.496,436.1558,436.3113,3800.0
2023-05-17 14:40:00,448.85,448.95,448.69,448.69,2600.0,436.3891,436.4863,436.2335,436.2335,2600.0
2023-05-17 14:45:00,448.66,448.98,448.52,448.97,5227.0,436.2044,436.5155,436.0683,436.5058,5227.0
2023-05-17 14:50:00,448.96,448.96,448.42,448.65,8873.0,436.496,436.496,435.971,436.1947,8873.0
2023-05-17 14:55:00,448.58,448.58,448.32,448.36,4901.0,436.1266,436.1266,435.8738,435.9127,4901.0
2023-05-17 15:00:00,448.38,448.98,448.38,448.87,7298.0,435.9321,436.5155,435.9321,436.4085,7298.0
2023-05-17 15:05:00,448.89,449.2,448.89,449.11,13003.0,436.428,436.7294,436.428,436.6419,13003.0
2023-05-17 15:10:00,449.16,449.21,449.04,449.04,6373.0,436.6905,436.7391,436.5738,436.5738,6373.0
2023-05-17 15:15:00,449.11,449.55,449.11,449.27,20636.0,436.6419,437.0697,436.6419,436.7974,20636.0
2023-05-17 15:20:00,449.16,449.32,448.44,448.44,7853.0,436.6905,436.8461,435.9905,435.9905,7853.0
2023-05-17 15:25:00,448.39,448.69,448.34,448.49,6062.0,435.9419,436.2335,435.8933,436.0391,6062.0
2023-05-17 15:30:00,448.55,448.79,448.35,448.47,4400.0,436.0974,436.3308,435.903,436.0197,4400.0
2023-05-17 15:35:00,448.6,448.86,448.48,448.79,15634.0,436.146,436.3988,436.0294,436.3308,15634.0
2023-05-17 15:40:00,448.75,449.18,448.7,449.0,14500.0,436.2919,436.7099,436.2433,436.5349,14500.0
2023-05-17 15:45:00,449.05,449.64,448.99,449.53,9064.0,436.5835,437.1572,436.5252,437.0502,9064.0
2023-05-17 15:50:00,449.6,449.84,449.21,449.51,25158.0,437.1183,437.3516,436.7391,437.0308,25158.0
2023-05-17 15:55:00,449.48,449.72,448.97,449.29,65977.0,437.0016,437.2349,436.5058,436.8169,65977.0
2023-05-18 09:30:00,448.32,448.32,447.03,447.37,19694.0,435.8738,435.8738,434.6196,434.9502,19694.0
2023-05-18 09:35:00,447.46,448.34,447.23,448.19,4649.0,435.0377,435.8933,434.8141,435.7474,4649.0
2023-05-18 09:40:00,448.37,448.59,448.0,448.28,1976.0,435.9224,436.1363,435.5627,435.8349,1976.0
2023-05-18 09:45:00,448.47,448.54,447.91,447.99,3302.0,436.0197,436.0877,435.4752,435.553,3302.0
2023-05-18 09:50:00,447.5,447.7,447.39,447.39,2389.0,435.0766,435.271,434.9696,434.9696,2389.0
2023-05-18 09:55:00,447.05,447.81,447.04,447.81,2859.0,434.6391,435.378,434.6293,435.378,2859.0
2023-05-18 10:00:00,448.0,448.29,447.82,448.08,9362.0,435.5627,435.8446,435.3877,435.6405,9362.0
2023-05-18 10:05:00,448.08,448.87,447.83,448.87,9406.0,435.6405,436.4085,435.3974,436.4085,9406.0
2023-05-18 10:10:00,448.82,449.44,448.81,449.06,3605.0,436.3599,436.9627,436.3502,436.5933,3605.0
2023-05-18 10:15:00,449.13,449.94,449.13,449.73,9441.0,436.6613,437.4488,436.6613,437.2447,9441.0
2023-05-18 10:20:00,450.05,450.64,450.04,450.6,9925.0,437.5558,438.1294,437.5461,438.0905,9925.0
2023-05-18 10:25:00,450.51,450.51,450.08,450.35,3833.0,438.003,438.003,437.585,437.8475,3833.0
2023-05-18 10:30:00,450.6,451.11,450.45,451.08,3613.0,438.0905,438.5864,437.9447,438.5572,3613.0
2023-05-18 10:35:00,451.14,451.19,450.59,451.11,9676.0,438.6155,438.6641,438.0808,438.5864,9676.0
2023-05-18 10:40:00,450.93,451.07,450.62,450.72,4407.0,438.4114,438.5475,438.11,438.2072,4407.0
2023-05-18 10:45:00,450.47,451.16,450.45,451.14,4206.0,437.9641,438.635,437.9447,438.6155,4206.0
2023-05-18 10:50:00,450.88,450.99,450.77,450.84,1450.0,438.3627,438.4697,438.2558,438.3239,1450.0
2023-05-18 10:55:00,450.93,451.43,450.93,451.43,2451.0,438.4114,438.8975,438.4114,438.8975,2451.0
2023-05-18 11:00:00,451.43,451.83,451.39,451.63,3956.0,438.8975,439.2864,438.8586,439.0919,3956.0
2023-05-18 11:05:00,451.59,451.75,451.2,451.25,3498.0,439.053,439.2086,438.6739,438.7225,3498.0
2023-05-18 11:10:00,451.31,451.31,450.86,451.0,4936.0,438.7808,438.7808,438.3433,438.4794,4936.0
2023-05-18 11:15:00,451.09,451.29,451.08,451.24,11161.0,438.5669,438.7614,438.5572,438.7127,11161.0
2023-05-18 11:20:00,451.3,451.36,450.58,451.06,3518.0,438.7711,438.8294,438.0711,438.5377,3518.0
2023-05-18 11:25:00,450.98,451.01,450.71,450.9,1664.0,438.46,438.4891,438.1975,438.3822,1664.0
2023-05-18 11:30:00,450.9,451.02,450.74,450.79,7903.0,438.3822,438.4989,438.2266,438.2752,7903.0
2023-05-18 11:35:00,450.71,451.05,450.55,450.73,1600.0,438.1975,438.528,438.0419,438.2169,1600.0
2023-05-18 11:40:00,450.58,450.98,450.56,450.98,1711.0,438.0711,438.46,438.0516,438.46,1711.0
2023-05-18 11:45:00,450.96,451.64,450.93,451.15,17143.0,438.4405,439.1016,438.4114,438.6252,17143.0
2023-05-18 11:50:00,451.31,451.53,451.23,451.45,4233.0,438.7808,438.9947,438.703,438.9169,4233.0
2023-05-18 11:55:00,451.58,451.66,450.11,450.43,24320.0,439.0433,439.1211,437.6141,437.9252,24320.0
2023-05-18 12:00:00,450.37,450.4,450.08,450.14,3297.0,437.8669,437.8961,437.585,437.6433,3297.0
2023-05-18 12:05:00,450.02,450.02,449.31,449.55,8964.0,437.5266,437.5266,436.8363,437.0697,8964.0
2023-05-18 12:10:00,449.43,449.86,448.97,448.97,17142.0,436.953,437.3711,436.5058,436.5058,17142.0
2023-05-18 12:15:00,448.91,449.53,448.62,449.23,14175.0,436.4474,437.0502,436.1655,436.7586,14175.0
2023-05-18 12:20:00,449.37,449.5,448.98,449.36,6477.0,436.8947,437.0211,436.5155,436.8849,6477.0
2023-05-18 12:25:00,449.37,449.37,448.41,448.68,8409.0,436.8947,436.8947,435.9613,436.2238,8409.0
2023-05-18 12:30:00,448.76,448.85,448.65,448.79,5547.0,436.3016,436.3891,436.1947,436.3308,5547.0
2023-05-18 12:35:00,448.74,449.05,448.53,448.53,1737.0,436.2822,436.5835,436.078,436.078,1737.0
2023-05-18 12:40:00,448.64,449.08,448.55,449.07,11517.0,436.1849,436.6127,436.0974,436.603,11517.0
2023-05-18 12:45:00,449.18,449.21,448.82,448.84,3939.0,436.7099,436.7391,436.3599,436.3794,3939.0
2023-05-18 12:50:00,448.73,448.89,448.63,448.89,2108.0,436.2724,436.428,436.1752,436.428,2108.0
2023-05-18 12:55:00,448.97,448.97,448.44,448.75,9576.0,436.5058,436.5058,435.9905,436.2919,9576.0
2023-05-18 13:00:00,449.06,449.32,449.06,449.23,3043.0,436.5933,436.8461,436.5933,436.7586,3043.0
2023-05-18 13:05:00,449.35,449.37,449.13,449.37,1100.0,436.8752,436.8947,436.6613,436.8947,1100.0
2023-05-18 13:10:00,449.31,449.35,448.95,448.95,4488.0,436.8363,436.8752,436.4863,436.4863,4488.0
2023-05-18 13:15:00,449.0,449.48,449.0,449.48,1278.0,436.5349,437.0016,436.5349,437.0016,1278.0
2023-05-18 13:20:00,449.45,449.8,449.45,449.66,8524.0,436.9724,437.3127,436.9724,437.1766,8524.0
2023-05-18 13:25:00,449.63,450.0,448.74,448.79,36422.0,437.1474,437.5072,436.2822,436.3308,36422.0
2023-05-18 13:30:00,448.8,449.4,448.59,449.31,6540.0,436.3405,436.9238,436.1363,436.8363,6540.0
2023-05-18 13:35:00,449.26,449.43,448.96,449.13,6861.0,436.7877,436.953,436.496,436.6613,6861.0
2023-05-18 13:40:00,448.9,449.09,448.62,448.73,2258.0,436.4377,436.6224,436.1655,436.2724,2258.0
2023-05-18 13:45:00,448.54,448.96,448.32,448.87,6246.0,436.0877,436.496,435.8738,436.4085,6246.0
2023-05-18 13:50:00,448.87,448.87,448.6,448.6,4386.0,436.4085,436.4085,436.146,436.146,4386.0
2023-05-18 13:55:00,448.67,448.67,448.21,448.51,6788.0,436.2141,436.2141,435.7669,436.0585,6788.0
2023-05-18 14:00:00,448.56,448.88,448.4,448.59,3607.0,436.1072,436.4183,435.9516,436.1363,3607.0
2023-05-18 14:05:00,448.57,448.75,448.47,448.57,2671.0,436.1169,436.2919,436.0197,436.1169,2671.0
2023-05-18 14:10:00,448.57,448.75,448.46,448.75,3485.0,436.1169,436.2919,436.0099,436.2919,3485.0
2023-05-18 14:15:00,448.91,449.22,448.9,449.16,2500.0,436.4474,436.7488,436.4377,436.6905,2500.0
2023-05-18 14:20:00,449.31,449.56,449.19,449.46,2200.0,436.8363,437.0794,436.7197,436.9822,2200.0
2023-05-18 14:25:00,449.61,450.12,449.61,449.78,3500.0,437.128,437.6238,437.128,437.2933,3500.0
2023-05-18 14:30:00,449.87,450.13,449.87,450.13,2636.0,437.3808,437.6336,437.3808,437.6336,2636.0
2023-05-18 14:35:00,450.17,450.25,450.02,450.18,2633.0,437.6725,437.7502,437.5266,437.6822,2633.0
2023-05-18 14:40:00,450.07,450.21,450.0,450.0,2663.0,437.5752,437.7113,437.5072,437.5072,2663.0
2023-05-18 14:45:00,450.05,450.43,450.0,450.39,7681.0,437.5558,437.9252,437.5072,437.8863,7681.0
2023-05-18 14:50:00,450.43,450.45,450.18,450.18,1297.0,437.9252,437.9447,437.6822,437.6822,1297.0
2023-05-18 14:55:00,450.13,450.68,450.13,450.51,6067.0,437.6336,438.1683,437.6336,438.003,6067.0
2023-05-18 15:00:00,450.63,451.07,450.55,450.63,10551.0,438.1197,438.5475,438.0419,438.1197,10551.0
2023-05-18 15:05:00,450.44,450.79,450.29,450.65,4408.0,437.935,438.2752,437.7891,438.1391,4408.0
2023-05-18 15:10:00,450.89,451.16,450.89,451.16,1972.0,438.3725,438.635,438.3725,438.635,1972.0
2023-05-18 15:15:00,451.32,451.73,451.25,451.73,6833.0,438.7905,439.1891,438.7225,439.1891,6833.0
2023-05-18 15:20:00,451.72,451.93,451.09,451.16,9502.0,439.1794,439.3836,438.5669,438.635,9502.0
2023-05-18 15:25:00,451.1,451.35,451.01,451.25,2915.0,438.5766,438.8197,438.4891,438.7225,2915.0
2023-05-18 15:30:00,451.32,451.95,451.32,451.88,5455.0,438.7905,439.403,438.7905,439.335,5455.0
2023-05-18 15:35:00,451.87,452.12,451.84,452.12,6609.0,439.3253,439.5683,439.2961,439.5683,6609.0
2023-05-18 15:40:00,452.06,452.77,452.06,452.71,8757.0,439.51,440.2003,439.51,440.1419,8757.0
2023-05-18 15:45:00,452.79,453.08,452.53,452.77,14726.0,440.2197,440.5017,439.9669,440.2003,14726.0
2023-05-18 15:50:00,452.86,453.51,452.81,452.99,18160.0,440.2878,440.9197,440.2392,440.4142,18160.0
2023-05-18 15:55:00,452.9,453.19,452.81,452.97,46135.0,440.3267,440.6086,440.2392,440.3947,46135.0
2023-05-19 09:30:00,455.8,455.8,454.09,454.35,12781.0,443.1462,443.1462,441.4836,441.7364,12781.0
2023-05-19 09:35:00,454.22,454.29,453.63,453.63,5430.0,441.61,441.6781,441.0364,441.0364,5430.0
2023-05-19 09:40:00,453.63,453.64,452.59,452.59,4010.0,441.0364,441.0461,440.0253,440.0253,4010.0
2023-05-19 09:45:00,452.63,452.77,452.39,452.4,5113.0,440.0642,440.2003,439.8308,439.8405,5113.0
2023-05-19 09:50:00,452.49,453.44,452.4,453.43,2336.0,439.928,440.8517,439.8405,440.842,2336.0
2023-05-19 09:55:00,453.1,453.21,452.7,452.7,8156.0,440.5211,440.6281,440.1322,440.1322,8156.0
2023-05-19 10:00:00,452.81,452.81,452.21,452.33,8290.0,440.2392,440.2392,439.6558,439.7725,8290.0
2023-05-19 10:05:00,452.11,452.77,452.11,452.59,6526.0,439.5586,440.2003,439.5586,440.0253,6526.0
2023-05-19 10:10:00,452.65,452.65,452.03,452.26,6614.0,440.0836,440.0836,439.4808,439.7044,6614.0
2023-05-19 10:15:00,452.26,452.65,452.26,452.34,3665.0,439.7044,440.0836,439.7044,439.7822,3665.0
2023-05-19 10:20:00,452.5,452.5,452.03,452.05,1693.0,439.9378,439.9378,439.4808,439.5003,1693.0
2023-05-19 10:25:00,452.08,452.19,451.88,452.1,1476.0,439.5294,439.6364,439.335,439.5489,1476.0
2023-05-19 10:30:00,452.2,452.36,451.88,451.97,8939.0,439.6461,439.8017,439.335,439.4225,8939.0
2023-05-19 10:35:00,451.75,451.76,451.25,451.4,2526.0,439.2086,439.2183,438.7225,438.8683,2526.0
2023-05-19 10:40:00,451.52,451.73,451.44,451.44,4109.0,438.985,439.1891,438.9072,438.9072,4109.0
2023-05-19 10:45:00,451.39,451.39,451.09,451.13,4824.0,438.8586,438.8586,438.5669,438.6058,4824.0
2023-05-19 10:50:00,451.11,451.9,451.1,451.9,9387.0,438.5864,439.3544,438.5766,439.3544,9387.0
2023-05-19 10:55:00,451.78,452.03,451.78,452.03,633.0,439.2378,439.4808,439.2378,439.4808,633.0
2023-05-19 11:00:00,452.27,452.45,452.27,452.42,1195.0,439.7142,439.8892,439.7142,439.86,1195.0
2023-05-19 11:05:00,452.21,452.21,451.33,451.33,1806.0,439.6558,439.6558,438.8003,438.8003,1806.0
2023-05-19 11:10:00,451.36,451.36,450.4,450.42,3914.0,438.8294,438.8294,437.8961,437.9155,3914.0
2023-05-19 11:15:00,450.34,450.54,449.3,449.5,4300.0,437.8377,438.0322,436.8266,437.0211,4300.0
2023-05-19 11:20:00,449.78,450.4,449.62,449.62,3383.0,437.2933,437.8961,437.1377,437.1377,3383.0
2023-05-19 11:25:00,450.07,450.12,448.98,448.98,2441.0,437.5752,437.6238,436.5155,436.5155,2441.0
2023-05-19 11:30:00,449.09,449.17,448.42,448.68,6605.0,436.6224,436.7002,435.971,436.2238,6605.0
2023-05-19 11:35:00,448.41,448.56,447.26,447.5,9535.0,435.9613,436.1072,434.8432,435.0766,9535.0
2023-05-19 11:40:00,447.34,447.95,447.34,447.52,8714.0,434.921,435.5141,434.921,435.096,8714.0
2023-05-19 11:45:00,448.27,448.68,448.23,448.68,810.0,435.8252,436.2238,435.7863,436.2238,810.0
2023-05-19 11:50:00,448.47,448.58,448.38,448.52,1000.0,436.0197,436.1266,435.9321,436.0683,1000.0
2023-05-19 11:55:00,448.45,449.24,448.34,448.4,32378.0,436.0002,436.7683,435.8933,435.9516,32378.0
2023-05-19 12:00:00,448.43,448.74,448.07,448.44,5802.0,435.9808,436.2822,435.6308,435.9905,5802.0
2023-05-19 12:05:00,448.59,448.6,448.27,448.54,5351.0,436.1363,436.146,435.8252,436.0877,5351.0
2023-05-19 12:10:00,448.54,448.86,448.42,448.57,1900.0,436.0877,436.3988,435.971,436.1169,1900.0
2023-05-19 12:15:00,448.33,448.99,448.21,448.67,6967.0,435.8835,436.5252,435.7669,436.2141,6967.0
2023-05-19 12:20:00,448.75,448.87,448.58,448.67,1464.0,436.2919,436.4085,436.1266,436.2141,1464.0
2023-05-19 12:25:00,448.32,448.57,448.32,448.39,307.0,435.8738,436.1169,435.8738,435.9419,307.0
2023-05-19 12:30:00,448.03,448.06,447.5,447.67,4547.0,435.5919,435.621,435.0766,435.2419,4547.0
2023-05-19 12:35:00,447.52,448.31,447.39,448.31,6420.0,435.096,435.8641,434.9696,435.8641,6420.0
2023-05-19 12:40:00,448.62,448.71,448.4,448.4,400.0,436.1655,436.253,435.9516,435.9516,400.0
2023-05-19 12:45:00,448.88,449.09,448.57,449.09,3780.0,436.4183,436.6224,436.1169,436.6224,3780.0
2023-05-19 12:50:00,449.52,449.52,449.43,449.43,200.0,437.0405,437.0405,436.953,436.953,200.0
2023-05-19 12:55:00,449.31,449.39,449.1,449.14,1446.0,436.8363,436.9141,436.6322,436.671,1446.0
2023-05-19 13:00:00,449.31,449.64,449.07,449.44,10191.0,436.8363,437.1572,436.603,436.9627,10191.0
2023-05-19 13:05:00,449.43,449.53,449.18,449.18,700.0,436.953,437.0502,436.7099,436.7099,700.0
2023-05-19 13:10:00,449.18,449.18,449.18,449.18,0.0,436.7099,436.7099,436.7099,436.7099,0.0
2023-05-19 13:15:00,448.91,449.11,448.77,449.11,1200.0,436.4474,436.6419,436.3113,436.6419,1200.0
2023-05-19 13:20:00,448.88,448.97,448.85,448.85,861.0,436.4183,436.5058,436.3891,436.3891,861.0
2023-05-19 13:25:00,448.77,448.87,448.45,448.63,1600.0,436.3113,436.4085,436.0002,436.1752,1600.0
2023-05-19 13:30:00,448.71,448.85,448.57,448.68,951.0,436.253,436.3891,436.1169,436.2238,951.0
2023-05-19 13:35:00,448.75,448.85,448.37,448.8,5430.0,436.2919,436.3891,435.9224,436.3405,5430.0
2023-05-19 13:40:00,448.6,448.66,448.38,448.53,2443.0,436.146,436.2044,435.9321,436.078,2443.0
2023-05-19 13:45:00,448.44,448.73,448.37,448.45,8088.0,435.9905,436.2724,435.9224,436.0002,8088.0
2023-05-19 13:50:00,448.34,448.52,448.23,448.52,3546.0,435.8933,436.0683,435.7863,436.0683,3546.0
2023-05-19 13:55:00,448.41,448.41,447.99,448.03,2700.0,435.9613,435.9613,435.553,435.5919,2700.0
2023-05-19 14:00:00,448.0,448.12,447.76,447.86,5040.0,435.5627,435.6794,435.3294,435.4266,5040.0
2023-05-19 14:05:00,447.94,448.3,447.92,448.2,3104.0,435.5044,435.8544,435.4849,435.7571,3104.0
2023-05-19 14:10:00,447.85,447.98,447.83,447.9,900.0,435.4169,435.5433,435.3974,435.4655,900.0
2023-05-19 14:15:00,447.63,448.34,447.5,448.31,21445.0,435.203,435.8933,435.0766,435.8641,21445.0
2023-05-19 14:20:00,448.47,448.62,448.38,448.51,3100.0,436.0197,436.1655,435.9321,436.0585,3100.0
2023-05-19 14:25:00,448.44,448.44,448.13,448.14,1144.0,435.9905,435.9905,435.6891,435.6988,1144.0
2023-05-19 14:30:00,447.78,447.97,447.62,447.87,2800.0,435.3488,435.5335,435.1932,435.4363,2800.0
2023-05-19 14:35:00,447.87,448.21,447.87,448.21,1910.0,435.4363,435.7669,435.4363,435.7669,1910.0
2023-05-19 14:40:00,448.13,448.3,448.13,448.16,1613.0,435.6891,435.8544,435.6891,435.7183,1613.0
2023-05-19 14:45:00,448.2,448.2,447.81,448.05,1775.0,435.7571,435.7571,435.378,435.6113,1775.0
2023-05-19 14:50:00,448.22,448.73,448.15,448.62,3535.0,435.7766,436.2724,435.7085,436.1655,3535.0
2023-05-19 14:55:00,448.74,448.89,448.68,448.88,1200.0,436.2822,436.428,436.2238,436.4183,1200.0
2023-05-19 15:00:00,449.01,449.02,448.74,448.78,1931.0,436.5447,436.5544,436.2822,436.321,1931.0
2023-05-19 15:05:00,448.87,448.9,448.59,448.77,3140.0,436.4085,436.4377,436.1363,436.3113,3140.0
2023-05-19 15:10:00,448.83,449.11,448.82,449.06,6804.0,436.3697,436.6419,436.3599,436.5933,6804.0
2023-05-19 15:15:00,449.04,449.06,448.81,448.92,1582.0,436.5738,436.5933,436.3502,436.4572,1582.0
2023-05-19 15:20:00,448.8,448.8,448.56,448.7,2299.0,436.3405,436.3405,436.1072,436.2433,2299.0
2023-05-19 15:25:00,448.75,448.78,448.42,448.55,2556.0,436.2919,436.321,435.971,436.0974,2556.0
2023-05-19 15:30:00,448.61,448.76,448.32,448.69,3086.0,436.1558,436.3016,435.8738,436.2335,3086.0
2023-05-19 15:35:00,448.77,449.15,448.6,449.02,4927.0,436.3113,436.6808,436.146,436.5544,4927.0
2023-05-19 15:40:00,448.98,449.29,448.91,449.29,6947.0,436.5155,436.8169,436.4474,436.8169,6947.0
2023-05-19 15:45:00,449.33,449.33,448.99,449.18,5269.0,436.8558,436.8558,436.5252,436.7099,5269.0
2023-05-19 15:50:00,449.06,449.23,448.72,449.16,7817.0,436.5933,436.7586,436.2627,436.6905,7817.0
2023-05-19 15:55:00,449.2,449.25,448.8,448.86,37085.0,436.7294,436.778,436.3405,436.3988,37085.0
2023-05-22 09:30:00,450.36,450.82,449.7,450.82,23311.0,437.8572,438.3044,437.2155,438.3044,23311.0
2023-05-22 09:35:00,450.62,451.83,450.61,451.55,6898.0,438.11,439.2864,438.1002,439.0141,6898.0
2023-05-22 09:40:00,451.79,452.11,450.44,450.53,5460.0,439.2475,439.5586,437.935,438.0225,5460.0
2023-05-22 09:45:00,450.17,450.23,449.45,449.67,2416.0,437.6725,437.7308,436.9724,437.1863,2416.0
2023-05-22 09:50:00,449.77,449.92,449.61,449.83,8377.0,437.2836,437.4294,437.128,437.3419,8377.0
2023-05-22 09:55:00,449.91,449.96,449.21,449.58,49742.0,437.4197,437.4683,436.7391,437.0988,49742.0
2023-05-22 10:00:00,449.45,449.69,449.0,449.23,7787.0,436.9724,437.2058,436.5349,436.7586,7787.0
2023-05-22 10:05:00,449.47,449.55,447.57,447.78,7100.0,436.9919,437.0697,435.1446,435.3488,7100.0
2023-05-22 10:10:00,447.81,449.87,447.81,449.82,21017.0,435.378,437.3808,435.378,437.3322,21017.0
2023-05-22 10:15:00,449.84,450.51,449.74,450.51,6501.0,437.3516,438.003,437.2544,438.003,6501.0
2023-05-22 10:20:00,450.41,450.45,449.83,450.33,4157.0,437.9058,437.9447,437.3419,437.828,4157.0
2023-05-22 10:25:00,450.14,450.58,449.74,450.32,15800.0,437.6433,438.0711,437.2544,437.8183,15800.0
2023-05-22 10:30:00,450.38,450.58,450.32,450.36,6050.0,437.8766,438.0711,437.8183,437.8572,6050.0
2023-05-22 10:35:00,450.42,450.63,450.09,450.09,3501.0,437.9155,438.1197,437.5947,437.5947,3501.0
2023-05-22 10:40:00,450.06,450.22,449.49,449.49,3494.0,437.5655,437.7211,437.0113,437.0113,3494.0
2023-05-22 10:45:00,449.68,449.71,449.12,449.12,2411.0,437.1961,437.2252,436.6516,436.6516,2411.0
2023-05-22 10:50:00,449.28,449.41,448.76,448.97,1975.0,436.8072,436.9336,436.3016,436.5058,1975.0
2023-05-22 10:55:00,448.75,449.5,448.44,449.44,9224.0,436.2919,437.0211,435.9905,436.9627,9224.0
2023-05-22 11:00:00,449.47,449.9,449.43,449.88,5364.0,436.9919,437.41,436.953,437.3905,5364.0
2023-05-22 11:05:00,449.98,450.63,449.98,450.44,2300.0,437.4877,438.1197,437.4877,437.935,2300.0
2023-05-22 11:10:00,450.25,450.26,450.01,450.01,3200.0,437.7502,437.76,437.5169,437.5169,3200.0
2023-05-22 11:15:00,450.12,450.36,450.06,450.06,900.0,437.6238,437.8572,437.5655,437.5655,900.0
2023-05-22 11:20:00,450.11,450.45,450.11,450.42,5903.0,437.6141,437.9447,437.6141,437.9155,5903.0
2023-05-22 11:25:00,450.64,451.01,450.6,450.84,5573.0,438.1294,438.4891,438.0905,438.3239,5573.0
2023-05-22 11:30:00,450.81,451.16,450.81,450.99,8009.0,438.2947,438.635,438.2947,438.4697,8009.0
2023-05-22 11:35:00,451.03,451.08,450.69,450.71,3315.0,438.5086,438.5572,438.178,438.1975,3315.0
2023-05-22 11:40:00,450.69,451.06,450.69,451.06,1400.0,438.178,438.5377,438.178,438.5377,1400.0
2023-05-22 11:45:00,450.77,451.0,450.75,450.95,2700.0,438.2558,438.4794,438.2364,438.4308,2700.0
2023-05-22 11:50:00,451.0,451.4,450.99,451.35,4011.0,438.4794,438.8683,438.4697,438.8197,4011.0
2023-05-22 11:55:00,451.42,451.86,451.42,451.82,9000.0,438.8878,439.3155,438.8878,439.2766,9000.0
2023-05-22 12:00:00,451.83,452.32,451.82,452.19,8285.0,439.2864,439.7628,439.2766,439.6364,8285.0
2023-05-22 12:05:00,452.13,452.13,451.67,451.73,5219.0,439.578,439.578,439.1308,439.1891,5219.0
2023-05-22 12:10:00,451.59,451.75,451.59,451.74,1100.0,439.053,439.2086,439.053,439.1989,1100.0
2023-05-22 12:15:00,451.71,451.85,451.61,451.85,2543.0,439.1697,439.3058,439.0725,439.3058,2543.0
2023-05-22 12:20:00,451.72,451.72,451.14,451.21,1769.0,439.1794,439.1794,438.6155,438.6836,1769.0
2023-05-22 12:25:00,451.5,451.77,451.44,451.44,1233.0,438.9655,439.228,438.9072,438.9072,1233.0
2023-05-22 12:30:00,451.44,451.58,451.33,451.44,1508.0,438.9072,439.0433,438.8003,438.9072,1508.0
2023-05-22 12:35:00,451.71,451.71,451.51,451.51,735.0,439.1697,439.1697,438.9753,438.9753,735.0
2023-05-22 12:40:00,451.36,451.43,451.26,451.42,600.0,438.8294,438.8975,438.7322,438.8878,600.0
2023-05-22 12:45:00,451.16,451.35,451.07,451.07,1423.0,438.635,438.8197,438.5475,438.5475,1423.0
2023-05-22 12:50:00,451.06,451.3,451.02,451.3,1900.0,438.5377,438.7711,438.4989,438.7711,1900.0
2023-05-22 12:55:00,451.33,451.58,451.32,451.57,1700.0,438.8003,439.0433,438.7905,439.0336,1700.0
2023-05-22 13:00:00,451.57,451.96,451.55,451.73,5325.0,439.0336,439.4128,439.0141,439.1891,5325.0
2023-05-22 13:05:00,451.66,451.91,451.57,451.76,1750.0,439.1211,439.3641,439.0336,439.2183,1750.0
2023-05-22 13:10:00,451.72,451.72,450.55,450.9,29928.0,439.1794,439.1794,438.0419,438.3822,29928.0
2023-05-22 13:15:00,450.74,451.35,450.46,451.34,6820.0,438.2266,438.8197,437.9544,438.81,6820.0
2023-05-22 13:20:00,451.43,451.52,451.25,451.35,1300.0,438.8975,438.985,438.7225,438.8197,1300.0
2023-05-22 13:25:00,451.36,451.5,451.28,451.41,900.0,438.8294,438.9655,438.7516,438.878,900.0
2023-05-22 13:30:00,451.38,451.54,451.38,451.47,1420.0,438.8489,439.0044,438.8489,438.9364,1420.0
2023-05-22 13:35:00,451.48,451.56,451.48,451.56,425.0,438.9461,439.0239,438.9461,439.0239,425.0
2023-05-22 13:40:00,451.72,451.89,451.68,451.81,2697.0,439.1794,439.3447,439.1405,439.2669,2697.0
2023-05-22 13:45:00,451.82,451.93,451.77,451.78,2058.0,439.2766,439.3836,439.228,439.2378,2058.0
2023-05-22 13:50:00,451.83,451.89,451.47,451.47,2744.0,439.2864,439.3447,438.9364,438.9364,2744.0
2023-05-22 13:55:00,451.5,451.76,451.38,451.38,2593.0,438.9655,439.2183,438.8489,438.8489,2593.0
2023-05-22 14:00:00,451.38,451.52,451.32,451.52,2005.0,438.8489,438.985,438.7905,438.985,2005.0
2023-05-22 14:05:00,451.43,451.56,451.43,451.51,2259.0,438.8975,439.0239,438.8975,438.9753,2259.0
2023-05-22 14:10:00,451.52,451.52,451.27,451.27,1455.0,438.985,438.985,438.7419,438.7419,1455.0
2023-05-22 14:15:00,451.23,451.67,451.23,451.61,3000.0,438.703,439.1308,438.703,439.0725,3000.0
2023-05-22 14:20:00,451.61,451.78,451.55,451.6,3517.0,439.0725,439.2378,439.0141,439.0628,3517.0
2023-05-22 14:25:00,451.67,452.14,451.67,452.14,2192.0,439.1308,439.5878,439.1308,439.5878,2192.0
2023-05-22 14:30:00,452.14,452.28,452.02,452.25,2156.0,439.5878,439.7239,439.4711,439.6947,2156.0
2023-05-22 14:35:00,452.1,452.23,452.03,452.06,3468.0,439.5489,439.6753,439.4808,439.51,3468.0
2023-05-22 14:40:00,452.05,452.29,451.95,452.2,8307.0,439.5003,439.7336,439.403,439.6461,8307.0
2023-05-22 14:45:00,452.18,452.57,452.17,452.57,5592.0,439.6267,440.0058,439.6169,440.0058,5592.0
2023-05-22 14:50:00,452.68,453.04,452.67,452.84,8885.0,440.1128,440.4628,440.1031,440.2683,8885.0
2023-05-22 14:55:00,452.81,452.81,452.26,452.6,4620.0,440.2392,440.2392,439.7044,440.035,4620.0
2023-05-22 15:00:00,452.7,452.88,452.55,452.68,2713.0,440.1322,440.3072,439.9864,440.1128,2713.0
2023-05-22 15:05:00,452.75,452.81,452.51,452.54,5700.0,440.1808,440.2392,439.9475,439.9767,5700.0
2023-05-22 15:10:00,452.45,452.74,452.31,452.52,3553.0,439.8892,440.1711,439.753,439.9572,3553.0
2023-05-22 15:15:00,452.49,452.59,452.21,452.59,3716.0,439.928,440.0253,439.6558,440.0253,3716.0
2023-05-22 15:20:00,452.45,452.46,451.91,451.91,4200.0,439.8892,439.8989,439.3641,439.3641,4200.0
2023-05-22 15:25:00,451.93,451.93,451.48,451.78,7040.0,439.3836,439.3836,438.9461,439.2378,7040.0
2023-05-22 15:30:00,451.75,451.8,451.46,451.58,8728.0,439.2086,439.2572,438.9266,439.0433,8728.0
2023-05-22 15:35:00,451.5,451.53,451.17,451.31,5641.0,438.9655,438.9947,438.6447,438.7808,5641.0
2023-05-22 15:40:00,451.33,451.47,451.21,451.41,7682.0,438.8003,438.9364,438.6836,438.878,7682.0
2023-05-22 15:45:00,451.28,451.5,451.04,451.04,4920.0,438.7516,438.9655,438.5183,438.5183,4920.0
2023-05-22 15:50:00,451.22,451.32,450.77,451.23,28121.0,438.6933,438.7905,438.2558,438.703,28121.0
2023-05-22 15:55:00,451.33,451.35,450.98,451.25,24766.0,438.8003,438.8197,438.46,438.7225,24766.0
2023-05-23 09:30:00,449.67,450.23,449.37,449.41,18557.0,437.1863,437.7308,436.8947,436.9336,18557.0
2023-05-23 09:35:00,449.36,449.36,448.44,448.56,6106.0,436.8849,436.8849,435.9905,436.1072,6106.0
2023-05-23 09:40:00,448.56,449.35,448.56,449.35,3919.0,436.1072,436.8752,436.1072,436.8752,3919.0
2023-05-23 09:45:00,449.3,450.39,449.19,450.39,6499.0,436.8266,437.8863,436.7197,437.8863,6499.0
2023-05-23 09:50:00,450.62,451.19,450.4,451.19,10855.0,438.11,438.6641,437.8961,438.6641,10855.0
2023-05-23 09:55:00,451.06,451.4,450.9,450.93,7424.0,438.5377,438.8683,438.3822,438.4114,7424.0
2023-05-23 10:00:00,451.01,451.6,451.01,451.21,15353.0,438.4891,439.0628,438.4891,438.6836,15353.0
2023-05-23 10:05:00,451.04,451.77,451.04,451.73,8818.0,438.5183,439.228,438.5183,439.1891,8818.0
2023-05-23 10:10:00,451.67,452.13,451.59,451.71,14916.0,439.1308,439.578,439.053,439.1697,14916.0
2023-05-23 10:15:00,451.61,451.65,450.86,451.49,6253.0,439.0725,439.1114,438.3433,438.9558,6253.0
2023-05-23 10:20:00,451.29,451.58,451.11,451.58,9707.0,438.7614,439.0433,438.5864,439.0433,9707.0
2023-05-23 10:25:00,451.5,452.25,451.49,452.25,2731.0,438.9655,439.6947,438.9558,439.6947,2731.0
2023-05-23 10:30:00,452.36,452.7,452.07,452.51,10743.0,439.8017,440.1322,439.5197,439.9475,10743.0
2023-05-23 10:35:00,452.67,453.16,452.66,453.16,7409.0,440.1031,440.5794,440.0933,440.5794,7409.0
2023-05-23 10:40:00,453.11,453.21,452.39,452.39,10544.0,440.5308,440.6281,439.8308,439.8308,10544.0
2023-05-23 10:45:00,452.3,452.45,452.05,452.19,3903.0,439.7433,439.8892,439.5003,439.6364,3903.0
2023-05-23 10:50:00,452.1,452.1,451.54,451.73,4100.0,439.5489,439.5489,439.0044,439.1891,4100.0
2023-05-23 10:55:00,451.77,451.89,451.53,451.74,5358.0,439.228,439.3447,438.9947,439.1989,5358.0
2023-05-23 11:00:00,451.72,452.34,451.64,452.29,4440.0,439.1794,439.7822,439.1016,439.7336,4440.0
2023-05-23 11:05:00,452.25,452.25,452.06,452.21,6192.0,439.6947,439.6947,439.51,439.6558,6192.0
2023-05-23 11:10:00,452.12,452.18,451.87,452.13,3220.0,439.5683,439.6267,439.3253,439.578,3220.0
2023-05-23 11:15:00,452.14,452.34,452.02,452.16,2300.0,439.5878,439.7822,439.4711,439.6072,2300.0
2023-05-23 11:20:00,452.12,452.27,452.08,452.27,1313.0,439.5683,439.7142,439.5294,439.7142,1313.0
2023-05-23 11:25:00,452.14,452.52,452.14,452.47,1767.0,439.5878,439.9572,439.5878,439.9086,1767.0
2023-05-23 11:30:00,452.5,452.58,452.12,452.12,2800.0,439.9378,440.0155,439.5683,439.5683,2800.0
2023-05-23 11:35:00,452.06,452.34,451.89,452.32,3821.0,439.51,439.7822,439.3447,439.7628,3821.0
2023-05-23 11:40:00,452.52,452.59,452.21,452.34,2700.0,439.9572,440.0253,439.6558,439.7822,2700.0
2023-05-23 11:45:00,452.38,452.55,452.24,452.54,4852.0,439.8211,439.9864,439.685,439.9767,4852.0
2023-05-23 11:50:00,452.58,452.67,452.35,452.46,4775.0,440.0155,440.1031,439.7919,439.8989,4775.0
2023-05-23 11:55:00,452.43,452.46,451.79,451.94,4672.0,439.8697,439.8989,439.2475,439.3933,4672.0
2023-05-23 12:00:00,452.03,452.17,451.73,451.73,2900.0,439.4808,439.6169,439.1891,439.1891,2900.0
2023-05-23 12:05:00,451.77,451.77,451.18,451.18,1400.0,439.228,439.228,438.6544,438.6544,1400.0
2023-05-23 12:10:00,451.05,451.05,450.61,450.9,3269.0,438.528,438.528,438.1002,438.3822,3269.0
2023-05-23 12:15:00,450.8,450.81,450.26,450.26,8788.0,438.285,438.2947,437.76,437.76,8788.0
2023-05-23 12:20:00,450.27,450.41,450.1,450.36,2626.0,437.7697,437.9058,437.6044,437.8572,2626.0
2023-05-23 12:25:00,450.39,450.39,449.94,449.94,1238.0,437.8863,437.8863,437.4488,437.4488,1238.0
2023-05-23 12:30:00,450.0,450.29,450.0,450.25,2199.0,437.5072,437.7891,437.5072,437.7502,2199.0
2023-05-23 12:35:00,449.81,449.82,448.87,449.02,11943.0,437.3224,437.3322,436.4085,436.5544,11943.0
2023-05-23 12:40:00,449.14,449.14,448.44,448.44,11530.0,436.671,436.671,435.9905,435.9905,11530.0
2023-05-23 12:45:00,448.47,448.97,448.33,448.68,18284.0,436.0197,436.5058,435.8835,436.2238,18284.0
2023-05-23 12:50:00,448.65,448.88,448.56,448.88,4388.0,436.1947,436.4183,436.1072,436.4183,4388.0
2023-05-23 12:55:00,448.84,449.23,448.8,448.95,4950.0,436.3794,436.7586,436.3405,436.4863,4950.0
2023-05-23 13:00:00,448.86,449.14,448.77,448.77,2336.0,436.3988,436.671,436.3113,436.3113,2336.0
2023-05-23 13:05:00,448.74,449.59,448.7,449.55,2330.0,436.2822,437.1086,436.2433,437.0697,2330.0
2023-05-23 13:10:00,449.58,449.86,449.58,449.79,6032.0,437.0988,437.3711,437.0988,437.303,6032.0
2023-05-23 13:15:00,449.84,450.14,449.84,450.14,7880.0,437.3516,437.6433,437.3516,437.6433,7880.0
2023-05-23 13:20:00,450.11,450.16,449.86,449.89,10871.0,437.6141,437.6627,437.3711,437.4002,10871.0
2023-05-23 13:25:00,449.89,449.92,448.57,448.57,21961.0,437.4002,437.4294,436.1169,436.1169,21961.0
2023-05-23 13:30:00,448.41,448.41,447.79,447.98,12913.0,435.9613,435.9613,435.3585,435.5433,12913.0
2023-05-23 13:35:00,448.1,448.5,448.09,448.33,3348.0,435.6599,436.0488,435.6502,435.8835,3348.0
2023-05-23 13:40:00,448.43,449.09,448.31,448.96,4976.0,435.9808,436.6224,435.8641,436.496,4976.0
2023-05-23 13:45:00,449.14,449.36,448.81,448.81,4913.0,436.671,436.8849,436.3502,436.3502,4913.0
2023-05-23 13:50:00,448.71,448.9,448.57,448.9,2456.0,436.253,436.4377,436.1169,436.4377,2456.0
2023-05-23 13:55:00,448.79,448.97,448.63,448.92,4299.0,436.3308,436.5058,436.1752,436.4572,4299.0
2023-05-23 14:00:00,448.95,449.57,448.85,449.56,5376.0,436.4863,437.0891,436.3891,437.0794,5376.0
2023-05-23 14:05:00,449.58,449.8,449.11,449.11,13582.0,437.0988,437.3127,436.6419,436.6419,13582.0
2023-05-23 14:10:00,449.1,449.13,448.27,448.28,21182.0,436.6322,436.6613,435.8252,435.8349,21182.0
2023-05-23 14:15:00,448.25,448.77,447.97,448.08,6539.0,435.8058,436.3113,435.5335,435.6405,6539.0
2023-05-23 14:20:00,447.96,448.05,446.71,446.72,20701.0,435.5238,435.6113,434.3085,434.3182,20701.0
2023-05-23 14:25:00,446.71,447.52,446.35,447.06,16383.0,434.3085,435.096,433.9585,434.6488,16383.0
2023-05-23 14:30:00,446.98,447.9,446.98,447.9,4729.0,434.571,435.4655,434.571,435.4655,4729.0
2023-05-23 14:35:00,447.38,447.38,447.01,447.16,11398.0,434.9599,434.9599,434.6002,434.746,11398.0
2023-05-23 14:40:00,447.01,447.22,446.78,447.22,5170.0,434.6002,434.8044,434.3766,434.8044,5170.0
2023-05-23 14:45:00,447.25,447.52,447.17,447.18,1170.0,434.8335,435.096,434.7557,434.7655,1170.0
2023-05-23 14:50:00,447.49,447.99,447.48,447.8,1280.0,435.0669,435.553,435.0571,435.3683,1280.0
2023-05-23 14:55:00,448.01,448.09,447.78,448.09,921.0,435.5724,435.6502,435.3488,435.6502,921.0
2023-05-23 15:00:00,448.05,448.05,447.47,447.66,8573.0,435.6113,435.6113,435.0474,435.2321,8573.0
2023-05-23 15:05:00,447.69,447.88,447.25,447.59,13677.0,435.2613,435.446,434.8335,435.1641,13677.0
2023-05-23 15:10:00,447.5,448.05,447.5,448.05,1524.0,435.0766,435.6113,435.0766,435.6113,1524.0
2023-05-23 15:15:00,447.97,447.97,446.96,446.97,3551.0,435.5335,435.5335,434.5516,434.5613,3551.0
2023-05-23 15:20:00,446.91,447.77,446.86,447.72,12109.0,434.503,435.3391,434.4543,435.2905,12109.0
2023-05-23 15:25:00,447.79,447.87,447.44,447.87,3736.0,435.3585,435.4363,435.0182,435.4363,3736.0
2023-05-23 15:30:00,447.92,448.04,447.72,447.97,14940.0,435.4849,435.6016,435.2905,435.5335,14940.0
2023-05-23 15:35:00,448.06,448.13,447.82,448.02,2800.0,435.621,435.6891,435.3877,435.5821,2800.0
2023-05-23 15:40:00,447.84,448.04,447.76,447.79,3598.0,435.4071,435.6016,435.3294,435.3585,3598.0
2023-05-23 15:45:00,447.75,448.08,447.68,447.79,5680.0,435.3196,435.6405,435.2516,435.3585,5680.0
2023-05-23 15:50:00,447.64,447.93,447.06,447.11,8969.0,435.2127,435.4946,434.6488,434.6974,8969.0
2023-05-23 15:55:00,447.14,447.31,446.72,446.74,54919.0,434.7266,434.8919,434.3182,434.3377,54919.0
2023-05-24 09:30:00,445.04,445.37,444.0,444.9,12007.0,432.6849,433.0057,431.6737,432.5488,12007.0
2023-05-24 09:35:00,445.01,445.02,444.05,444.13,16864.0,432.6557,432.6654,431.7224,431.8001,16864.0
2023-05-24 09:40:00,444.19,444.27,443.47,443.47,5824.0,431.8585,431.9362,431.1585,431.1585,5824.0
2023-05-24 09:45:00,443.36,443.43,442.45,442.72,8993.0,431.0515,431.1196,430.1668,430.4293,8993.0
2023-05-24 09:50:00,442.82,442.82,441.7,441.76,2300.0,430.5265,430.5265,429.4376,429.4959,2300.0
2023-05-24 09:55:00,441.52,442.07,441.52,441.63,3884.0,429.2626,429.7973,429.2626,429.3695,3884.0
2023-05-24 10:00:00,441.73,442.25,441.73,441.94,3100.0,429.4668,429.9723,429.4668,429.6709,3100.0
2023-05-24 10:05:00,441.75,441.84,441.35,441.35,2279.0,429.4862,429.5737,429.0973,429.0973,2279.0
2023-05-24 10:10:00,441.5,442.24,441.5,442.24,21607.0,429.2432,429.9626,429.2432,429.9626,21607.0
2023-05-24 10:15:00,442.16,442.2,441.55,442.16,12098.0,429.8848,429.9237,429.2918,429.8848,12098.0
2023-05-24 10:20:00,442.2,442.25,441.15,441.19,9675.0,429.9237,429.9723,428.9029,428.9418,9675.0
2023-05-24 10:25:00,441.2,441.88,441.2,441.86,4026.0,428.9515,429.6126,428.9515,429.5932,4026.0
2023-05-24 10:30:00,441.88,442.53,441.83,442.46,10748.0,429.6126,430.2446,429.564,430.1765,10748.0
2023-05-24 10:35:00,442.72,443.06,442.72,442.98,4330.0,430.4293,430.7598,430.4293,430.6821,4330.0
2023-05-24 10:40:00,442.95,443.25,442.55,443.08,5333.0,430.6529,430.9446,430.264,430.7793,5333.0
2023-05-24 10:45:00,443.02,443.1,442.21,442.21,11943.0,430.721,430.7987,429.9334,429.9334,11943.0
2023-05-24 10:50:00,442.28,442.47,441.98,442.33,4198.0,430.0015,430.1862,429.7098,430.0501,4198.0
2023-05-24 10:55:00,442.54,442.55,442.2,442.2,1324.0,430.2543,430.264,429.9237,429.9237,1324.0
2023-05-24 11:00:00,442.24,442.32,441.92,442.11,6393.0,429.9626,430.0404,429.6515,429.8362,6393.0
2023-05-24 11:05:00,441.99,442.0,441.47,441.47,11977.0,429.7195,429.7293,429.214,429.214,11977.0
2023-05-24 11:10:00,441.62,442.03,441.42,441.45,8959.0,429.3598,429.7584,429.1654,429.1945,8959.0
2023-05-24 11:15:00,441.59,441.91,441.5,441.91,2826.0,429.3307,429.6418,429.2432,429.6418,2826.0
2023-05-24 11:20:00,442.15,443.09,442.08,443.09,4769.0,429.8751,430.789,429.807,430.789,4769.0
2023-05-24 11:25:00,442.93,443.58,442.5,442.68,12544.0,430.6335,431.2654,430.2154,430.3904,12544.0
2023-05-24 11:30:00,442.71,442.81,442.12,442.28,5926.0,430.4196,430.5168,429.8459,430.0015,5926.0
2023-05-24 11:35:00,442.24,442.36,442.0,442.18,3253.0,429.9626,430.0793,429.7293,429.9043,3253.0
2023-05-24 11:40:00,442.24,442.39,441.65,441.84,8298.0,429.9626,430.1084,429.389,429.5737,8298.0
2023-05-24 11:45:00,441.73,442.19,441.67,442.03,12713.0,429.4668,429.914,429.4084,429.7584,12713.0
2023-05-24 11:50:00,442.16,442.46,442.13,442.23,9194.0,429.8848,430.1765,429.8557,429.9529,9194.0
2023-05-24 11:55:00,442.06,442.06,441.97,441.97,400.0,429.7876,429.7876,429.7001,429.7001,400.0
2023-05-24 12:00:00,442.46,442.46,442.45,442.46,100.0,430.1765,430.1765,430.1668,430.1765,100.0
2023-05-24 12:05:00,442.38,442.44,442.27,442.44,1573.0,430.0987,430.1571,429.9918,430.1571,1573.0
2023-05-24 12:10:00,442.12,442.13,441.64,441.86,1000.0,429.8459,429.8557,429.3793,429.5932,1000.0
2023-05-24 12:15:00,441.63,441.84,441.34,441.34,904.0,429.3695,429.5737,429.0876,429.0876,904.0
2023-05-24 12:20:00,441.54,441.54,441.22,441.35,7069.0,429.282,429.282,428.9709,429.0973,7069.0
2023-05-24 12:25:00,441.43,441.72,441.43,441.61,3869.0,429.1751,429.457,429.1751,429.3501,3869.0
2023-05-24 12:30:00,441.65,441.89,441.54,441.84,4838.0,429.389,429.6223,429.282,429.5737,4838.0
2023-05-24 12:35:00,441.83,442.17,441.77,442.17,4894.0,429.564,429.8945,429.5057,429.8945,4894.0
2023-05-24 12:40:00,442.21,442.45,442.1,442.1,7553.0,429.9334,430.1668,429.8265,429.8265,7553.0
2023-05-24 12:45:00,442.16,442.3,442.06,442.23,1834.0,429.8848,430.0209,429.7876,429.9529,1834.0
2023-05-24 12:50:00,442.08,442.14,442.02,442.07,629.0,429.807,429.8654,429.7487,429.7973,629.0
2023-05-24 12:55:00,441.98,442.05,441.87,441.89,1004.0,429.7098,429.7779,429.6029,429.6223,1004.0
2023-05-24 13:00:00,441.93,441.96,441.38,441.38,7390.0,429.6612,429.6904,429.1265,429.1265,7390.0
2023-05-24 13:05:00,441.51,441.68,441.17,441.17,1701.0,429.2529,429.4182,428.9223,428.9223,1701.0
2023-05-24 13:10:00,441.34,441.34,440.78,440.79,3464.0,429.0876,429.0876,428.5431,428.5529,3464.0
2023-05-24 13:15:00,440.95,441.39,440.95,441.39,1422.0,428.7084,429.1362,428.7084,429.1362,1422.0
2023-05-24 13:20:00,441.68,442.02,441.66,441.67,7600.0,429.4182,429.7487,429.3987,429.4084,7600.0
2023-05-24 13:25:00,441.61,441.61,441.29,441.47,4348.0,429.3501,429.3501,429.039,429.214,4348.0
2023-05-24 13:30:00,441.46,442.02,441.46,442.02,3726.0,429.2043,429.7487,429.2043,429.7487,3726.0
2023-05-24 13:35:00,441.96,442.26,441.92,442.26,6410.0,429.6904,429.9821,429.6515,429.9821,6410.0
2023-05-24 13:40:00,442.38,442.52,442.36,442.47,3836.0,430.0987,430.2348,430.0793,430.1862,3836.0
2023-05-24 13:45:00,442.64,442.78,442.22,442.22,18971.0,430.3515,430.4876,429.9432,429.9432,18971.0
2023-05-24 13:50:00,442.06,442.33,441.93,442.08,3402.0,429.7876,430.0501,429.6612,429.807,3402.0
2023-05-24 13:55:00,442.06,442.12,441.94,442.03,2010.0,429.7876,429.8459,429.6709,429.7584,2010.0
2023-05-24 14:00:00,442.22,442.61,441.94,442.06,13871.0,429.9432,430.3223,429.6709,429.7876,13871.0
2023-05-24 14:05:00,442.31,442.31,441.99,442.08,3206.0,430.0307,430.0307,429.7195,429.807,3206.0
2023-05-24 14:10:00,441.98,442.03,441.65,442.03,7810.0,429.7098,429.7584,429.389,429.7584,7810.0
2023-05-24 14:15:00,441.87,441.87,441.6,441.66,1824.0,429.6029,429.6029,429.3404,429.3987,1824.0
2023-05-24 14:20:00,441.6,441.89,441.49,441.86,7356.0,429.3404,429.6223,429.2334,429.5932,7356.0
2023-05-24 14:25:00,441.82,441.82,441.23,441.39,5790.0,429.5543,429.5543,428.9806,429.1362,5790.0
2023-05-24 14:30:00,441.37,441.6,441.14,441.6,3995.0,429.1168,429.3404,428.8931,429.3404,3995.0
2023-05-24 14:35:00,441.75,442.28,441.58,442.17,4091.0,429.4862,430.0015,429.3209,429.8945,4091.0
2023-05-24 14:40:00,442.39,442.42,442.07,442.1,3154.0,430.1084,430.1376,429.7973,429.8265,3154.0
2023-05-24 14:45:00,442.28,442.28,441.99,442.12,1261.0,430.0015,430.0015,429.7195,429.8459,1261.0
2023-05-24 14:50:00,441.97,442.08,441.58,441.63,8552.0,429.7001,429.807,429.3209,429.3695,8552.0
2023-05-24 14:55:00,441.63,441.63,441.31,441.59,7183.0,429.3695,429.3695,429.0584,429.3307,7183.0
2023-05-24 15:00:00,441.58,441.62,441.23,441.3,4964.0,429.3209,429.3598,428.9806,429.0487,4964.0
2023-05-24 15:05:00,441.54,441.93,441.54,441.71,4600.0,429.282,429.6612,429.282,429.4473,4600.0
2023-05-24 15:10:00,441.7,442.18,441.65,442.18,700.0,429.4376,429.9043,429.389,429.9043,700.0
2023-05-24 15:15:00,442.29,443.3,442.28,443.14,8744.0,430.0112,430.9932,430.0015,430.8376,8744.0
2023-05-24 15:20:00,443.24,443.75,442.94,443.0,16026.0,430.9348,431.4307,430.6432,430.7015,16026.0
2023-05-24 15:25:00,443.32,443.57,443.2,443.22,3092.0,431.0126,431.2557,430.896,430.9154,3092.0
2023-05-24 15:30:00,443.49,444.21,443.36,443.78,15303.0,431.1779,431.8779,431.0515,431.4599,15303.0
2023-05-24 15:35:00,443.6,443.6,443.08,443.22,4432.0,431.2849,431.2849,430.7793,430.9154,4432.0
2023-05-24 15:40:00,443.36,443.36,442.87,442.93,4304.0,431.0515,431.0515,430.5751,430.6335,4304.0
2023-05-24 15:45:00,442.87,443.17,442.67,443.06,12451.0,430.5751,430.8668,430.3807,430.7598,12451.0
2023-05-24 15:50:00,442.99,442.99,441.95,442.23,24558.0,430.6918,430.6918,429.6807,429.9529,24558.0
2023-05-24 15:55:00,442.23,442.63,442.02,442.43,35431.0,429.9529,430.3418,429.7487,430.1473,35431.0
2023-05-25 09:30:00,441.98,443.54,441.48,443.51,38029.0,429.7098,431.2265,429.2237,431.1973,38029.0
2023-05-25 09:35:00,443.03,443.3,441.85,441.85,10974.0,430.7307,430.9932,429.5834,429.5834,10974.0
2023-05-25 09:40:00,441.86,442.34,441.61,442.13,7386.0,429.5932,430.0598,429.3501,429.8557,7386.0
2023-05-25 09:45:00,442.17,443.48,442.14,442.35,29539.0,429.8945,431.1682,429.8654,430.0696,29539.0
2023-05-25 09:50:00,442.12,442.92,442.03,442.51,9806.0,429.8459,430.6237,429.7584,430.2251,9806.0
2023-05-25 09:55:00,442.41,443.12,442.41,442.79,1298.0,430.1279,430.8182,430.1279,430.4973,1298.0
2023-05-25 10:00:00,442.75,443.22,442.42,442.57,15089.0,430.4584,430.9154,430.1376,430.2834,15089.0
2023-05-25 10:05:00,442.95,442.95,441.5,441.65,12985.0,430.6529,430.6529,429.2432,429.389,12985.0
2023-05-25 10:10:00,441.5,441.5,441.02,441.16,12026.0,429.2432,429.2432,428.7765,428.9126,12026.0
2023-05-25 10:15:00,441.06,441.77,441.06,441.2,5286.0,428.8154,429.5057,428.8154,428.9515,5286.0
2023-05-25 10:20:00,440.92,440.98,440.5,440.53,7481.0,428.6793,428.7376,428.2709,428.3001,7481.0
2023-05-25 10:25:00,440.8,441.9,440.8,441.85,11345.0,428.5626,429.632,428.5626,429.5834,11345.0
2023-05-25 10:30:00,441.75,441.75,440.55,440.69,4530.0,429.4862,429.4862,428.3195,428.4556,4530.0
2023-05-25 10:35:00,440.52,440.89,440.46,440.89,3399.0,428.2904,428.6501,428.232,428.6501,3399.0
2023-05-25 10:40:00,441.1,441.14,440.88,441.14,3705.0,428.8543,428.8931,428.6404,428.8931,3705.0
2023-05-25 10:45:00,441.46,441.46,440.89,440.93,400.0,429.2043,429.2043,428.6501,428.689,400.0
2023-05-25 10:50:00,440.81,440.93,440.64,440.64,1811.0,428.5723,428.689,428.407,428.407,1811.0
2023-05-25 10:55:00,440.87,440.93,440.51,440.51,2028.0,428.6306,428.689,428.2806,428.2806,2028.0
2023-05-25 11:00:00,440.9,441.01,440.79,440.9,900.0,428.6598,428.7668,428.5529,428.6598,900.0
2023-05-25 11:05:00,441.29,441.48,440.99,441.11,3663.0,429.039,429.2237,428.7473,428.864,3663.0
2023-05-25 11:10:00,441.11,441.19,440.78,440.94,4868.0,428.864,428.9418,428.5431,428.6987,4868.0
2023-05-25 11:15:00,440.99,441.0,439.86,439.86,22978.0,428.7473,428.757,427.6487,427.6487,22978.0
2023-05-25 11:20:00,440.14,440.14,439.8,439.82,3601.0,427.9209,427.9209,427.5903,427.6098,3601.0
2023-05-25 11:25:00,439.86,439.86,439.56,439.83,600.0,427.6487,427.6487,427.357,427.6195,600.0
2023-05-25 11:30:00,439.68,439.68,438.89,439.02,4200.0,427.4737,427.4737,426.7056,426.832,4200.0
2023-05-25 11:35:00,439.0,439.13,438.88,438.89,5117.0,426.8126,426.9389,426.6959,426.7056,5117.0
2023-05-25 11:40:00,438.62,439.03,438.62,438.75,8247.0,426.4431,426.8417,426.4431,426.5695,8247.0
2023-05-25 11:45:00,438.97,439.16,438.97,439.16,826.0,426.7834,426.9681,426.7834,426.9681,826.0
2023-05-25 11:50:00,439.16,439.99,439.16,439.68,11843.0,426.9681,427.7751,426.9681,427.4737,11843.0
2023-05-25 11:55:00,439.74,439.74,439.65,439.69,750.0,427.532,427.532,427.4445,427.4834,750.0
2023-05-25 12:00:00,440.45,440.67,440.2,440.67,3062.0,428.2223,428.4362,427.9792,428.4362,3062.0
2023-05-25 12:05:00,440.73,440.73,440.52,440.63,2375.0,428.4945,428.4945,428.2904,428.3973,2375.0
2023-05-25 12:10:00,440.81,441.2,440.69,441.07,10116.0,428.5723,428.9515,428.4556,428.8251,10116.0
2023-05-25 12:15:00,441.17,441.54,441.09,441.47,28032.0,428.9223,429.282,428.8445,429.214,28032.0
2023-05-25 12:20:00,441.51,441.6,440.83,440.96,16734.0,429.2529,429.3404,428.5918,428.7181,16734.0
2023-05-25 12:25:00,440.88,440.98,440.47,440.69,25696.0,428.6404,428.7376,428.2417,428.4556,25696.0
2023-05-25 12:30:00,440.84,440.93,440.44,440.44,21424.0,428.6015,428.689,428.2126,428.2126,21424.0
2023-05-25 12:35:00,440.46,441.11,440.46,441.11,4261.0,428.232,428.864,428.232,428.864,4261.0
2023-05-25 12:40:00,441.3,441.35,441.14,441.19,3686.0,429.0487,429.0973,428.8931,428.9418,3686.0
2023-05-25 12:45:00,440.86,441.13,440.83,441.02,8214.0,428.6209,428.8834,428.5918,428.7765,8214.0
2023-05-25 12:50:00,440.99,441.2,440.96,440.96,2027.0,428.7473,428.9515,428.7181,428.7181,2027.0
2023-05-25 12:55:00,440.88,441.47,440.47,440.58,16990.0,428.6404,429.214,428.2417,428.3487,16990.0
2023-05-25 13:00:00,440.71,440.71,440.31,440.31,400.0,428.4751,428.4751,428.0862,428.0862,400.0
2023-05-25 13:05:00,440.39,440.69,440.26,440.69,1726.0,428.164,428.4556,428.0376,428.4556,1726.0
2023-05-25 13:10:00,440.72,440.9,440.66,440.9,654.0,428.4848,428.6598,428.4265,428.6598,654.0
2023-05-25 13:15:00,441.15,441.8,441.15,441.8,10582.0,428.9029,429.5348,428.9029,429.5348,10582.0
2023-05-25 13:20:00,441.87,442.16,441.82,442.16,1825.0,429.6029,429.8848,429.5543,429.8848,1825.0
2023-05-25 13:25:00,442.13,442.65,442.13,442.52,3426.0,429.8557,430.3612,429.8557,430.2348,3426.0
2023-05-25 13:30:00,442.6,442.91,442.53,442.72,11132.0,430.3126,430.614,430.2446,430.4293,11132.0
2023-05-25 13:35:00,442.68,442.72,442.37,442.72,11093.0,430.3904,430.4293,430.089,430.4293,11093.0
2023-05-25 13:40:00,442.63,442.8,442.56,442.8,1281.0,430.3418,430.5071,430.2737,430.5071,1281.0
2023-05-25 13:45:00,442.54,442.56,442.34,442.38,1560.0,430.2543,430.2737,430.0598,430.0987,1560.0
2023-05-25 13:50:00,442.31,442.33,441.82,441.85,8338.0,430.0307,430.0501,429.5543,429.5834,8338.0
2023-05-25 13:55:00,442.0,442.17,441.81,442.14,4961.0,429.7293,429.8945,429.5445,429.8654,4961.0
2023-05-25 14:00:00,442.43,443.56,442.43,442.84,17809.0,430.1473,431.246,430.1473,430.5459,17809.0
2023-05-25 14:05:00,442.89,442.89,442.22,442.24,4726.0,430.5946,430.5946,429.9432,429.9626,4726.0
2023-05-25 14:10:00,442.26,442.42,442.15,442.42,1500.0,429.9821,430.1376,429.8751,430.1376,1500.0
2023-05-25 14:15:00,442.49,443.01,442.49,442.76,3597.0,430.2057,430.7112,430.2057,430.4682,3597.0
2023-05-25 14:20:00,442.83,442.96,442.41,442.47,9846.0,430.5362,430.6626,430.1279,430.1862,9846.0
2023-05-25 14:25:00,442.56,443.14,442.49,442.62,9090.0,430.2737,430.8376,430.2057,430.3321,9090.0
2023-05-25 14:30:00,442.76,442.76,442.27,442.27,3144.0,430.4682,430.4682,429.9918,429.9918,3144.0
2023-05-25 14:35:00,441.86,441.86,441.58,441.58,6516.0,429.5932,429.5932,429.3209,429.3209,6516.0
2023-05-25 14:40:00,441.56,441.87,441.19,441.41,6234.0,429.3015,429.6029,428.9418,429.1556,6234.0
2023-05-25 14:45:00,441.48,441.9,441.3,441.44,11972.0,429.2237,429.632,429.0487,429.1848,11972.0
2023-05-25 14:50:00,441.56,441.99,441.56,441.98,2635.0,429.3015,429.7195,429.3015,429.7098,2635.0
2023-05-25 14:55:00,441.86,441.88,441.51,441.88,2835.0,429.5932,429.6126,429.2529,429.6126,2835.0
2023-05-25 15:00:00,441.95,442.17,441.75,441.98,4807.0,429.6807,429.8945,429.4862,429.7098,4807.0
2023-05-25 15:05:00,442.18,442.41,442.18,442.41,1481.0,429.9043,430.1279,429.9043,430.1279,1481.0
2023-05-25 15:10:00,442.63,442.83,442.51,442.65,4959.0,430.3418,430.5362,430.2251,430.3612,4959.0
2023-05-25 15:15:00,442.58,442.58,442.16,442.29,3457.0,430.2932,430.2932,429.8848,430.0112,3457.0
2023-05-25 15:20:00,442.32,442.79,442.3,442.66,3867.0,430.0404,430.4973,430.0209,430.3709,3867.0
2023-05-25 15:25:00,442.55,443.39,442.54,443.06,5852.0,430.264,431.0807,430.2543,430.7598,5852.0
2023-05-25 15:30:00,443.0,443.52,442.77,442.91,22057.0,430.7015,431.2071,430.4779,430.614,22057.0
2023-05-25 15:35:00,443.02,443.29,442.69,443.07,3973.0,430.721,430.9835,430.4001,430.7696,3973.0
2023-05-25 15:40:00,443.15,443.4,443.04,443.27,4468.0,430.8473,431.0904,430.7404,430.964,4468.0
2023-05-25 15:45:00,443.14,443.48,443.0,443.14,7495.0,430.8376,431.1682,430.7015,430.8376,7495.0
2023-05-25 15:50:00,442.89,442.89,442.17,442.22,12815.0,430.5946,430.5946,429.8945,429.9432,12815.0
2023-05-25 15:55:00,442.19,442.47,442.08,442.4,55404.0,429.914,430.1862,429.807,430.1182,55404.0
2023-05-26 09:30:00,442.76,443.46,442.59,443.05,16097.0,430.4682,431.1487,430.3029,430.7501,16097.0
2023-05-26 09:35:00,443.33,443.33,442.16,443.08,14363.0,431.0223,431.0223,429.8848,430.7793,14363.0
2023-05-26 09:40:00,443.49,444.57,443.36,444.02,5594.0,431.1779,432.2279,431.0515,431.6932,5594.0
2023-05-26 09:45:00,444.7,444.8,443.5,443.65,4995.0,432.3543,432.4515,431.1876,431.3335,4995.0
2023-05-26 09:50:00,443.62,443.62,442.84,442.93,12633.0,431.3043,431.3043,430.5459,430.6335,12633.0
2023-05-26 09:55:00,443.34,443.34,443.04,443.23,4310.0,431.0321,431.0321,430.7404,430.9251,4310.0
2023-05-26 10:00:00,443.47,443.74,442.65,443.34,16924.0,431.1585,431.421,430.3612,431.0321,16924.0
2023-05-26 10:05:00,443.3,444.25,443.3,444.07,5370.0,430.9932,431.9168,430.9932,431.7418,5370.0
2023-05-26 10:10:00,444.31,444.32,443.36,443.36,4696.0,431.9751,431.9849,431.0515,431.0515,4696.0
2023-05-26 10:15:00,443.71,444.86,443.71,444.81,11054.0,431.3918,432.5099,431.3918,432.4613,11054.0
2023-05-26 10:20:00,444.88,445.03,444.71,445.02,7166.0,432.5293,432.6752,432.364,432.6654,7166.0
2023-05-26 10:25:00,445.42,446.04,445.42,446.02,19631.0,433.0543,433.6571,433.0543,433.6377,19631.0
2023-05-26 10:30:00,446.23,446.31,445.59,445.71,11072.0,433.8418,433.9196,433.2196,433.3363,11072.0
2023-05-26 10:35:00,445.78,446.11,445.71,446.11,3049.0,433.4043,433.7252,433.3363,433.7252,3049.0
2023-05-26 10:40:00,446.02,446.55,445.58,445.72,17627.0,433.6377,434.153,433.2099,433.346,17627.0
2023-05-26 10:45:00,445.82,445.9,445.59,445.9,1694.0,433.4432,433.521,433.2196,433.521,1694.0
2023-05-26 10:50:00,445.87,445.87,445.15,445.36,5619.0,433.4918,433.4918,432.7918,432.996,5619.0
2023-05-26 10:55:00,445.57,445.58,445.1,445.14,1184.0,433.2002,433.2099,432.7432,432.7821,1184.0
2023-05-26 11:00:00,444.95,445.58,444.95,444.95,15711.0,432.5974,433.2099,432.5974,432.5974,15711.0
2023-05-26 11:05:00,445.28,445.35,445.0,445.14,10505.0,432.9182,432.9863,432.646,432.7821,10505.0
2023-05-26 11:10:00,445.0,445.0,444.21,444.61,5000.0,432.646,432.646,431.8779,432.2668,5000.0
2023-05-26 11:15:00,444.72,444.73,444.11,444.22,2212.0,432.3738,432.3835,431.7807,431.8876,2212.0
2023-05-26 11:20:00,444.36,444.49,443.87,444.03,17224.0,432.0238,432.1501,431.5474,431.7029,17224.0
2023-05-26 11:25:00,444.08,444.08,443.69,443.81,1900.0,431.7515,431.7515,431.3724,431.489,1900.0
2023-05-26 11:30:00,444.08,444.18,443.71,444.0,2600.0,431.7515,431.8487,431.3918,431.6737,2600.0
2023-05-26 11:35:00,444.04,444.23,444.04,444.14,900.0,431.7126,431.8974,431.7126,431.8099,900.0
2023-05-26 11:40:00,444.28,444.77,444.27,444.46,5832.0,431.946,432.4224,431.9362,432.121,5832.0
2023-05-26 11:45:00,444.61,444.72,444.22,444.72,13012.0,432.2668,432.3738,431.8876,432.3738,13012.0
2023-05-26 11:50:00,444.59,444.75,444.33,444.44,3939.0,432.2474,432.4029,431.9946,432.1015,3939.0
2023-05-26 11:55:00,444.36,444.36,444.02,444.11,2613.0,432.0238,432.0238,431.6932,431.7807,2613.0
2023-05-26 12:00:00,444.08,445.0,444.08,445.0,6925.0,431.7515,432.646,431.7515,432.646,6925.0
2023-05-26 12:05:00,445.22,446.08,445.1,446.05,9322.0,432.8599,433.696,432.7432,433.6668,9322.0
2023-05-26 12:10:00,446.14,446.2,445.7,445.88,4694.0,433.7543,433.8127,433.3266,433.5016,4694.0
2023-05-26 12:15:00,445.94,445.96,445.55,445.76,4818.0,433.5599,433.5793,433.1807,433.3849,4818.0
2023-05-26 12:20:00,445.75,446.25,445.75,446.25,3232.0,433.3752,433.8613,433.3752,433.8613,3232.0
2023-05-26 12:25:00,446.2,446.81,446.2,446.74,8209.0,433.8127,434.4057,433.8127,434.3377,8209.0
2023-05-26 12:30:00,446.81,447.21,446.73,446.89,6688.0,434.4057,434.7946,434.328,434.4835,6688.0
2023-05-26 12:35:00,446.93,447.14,446.83,446.83,7504.0,434.5224,434.7266,434.4252,434.4252,7504.0
2023-05-26 12:40:00,446.89,447.02,446.68,446.69,4504.0,434.4835,434.6099,434.2793,434.2891,4504.0
2023-05-26 12:45:00,446.7,446.7,446.26,446.32,2770.0,434.2988,434.2988,433.871,433.9293,2770.0
2023-05-26 12:50:00,446.44,446.76,446.26,446.4,6889.0,434.046,434.3571,433.871,434.0071,6889.0
2023-05-26 12:55:00,446.44,446.57,446.25,446.4,3120.0,434.046,434.1724,433.8613,434.0071,3120.0
2023-05-26 13:00:00,446.59,446.73,446.53,446.56,3720.0,434.1918,434.328,434.1335,434.1627,3720.0
2023-05-26 13:05:00,446.66,446.77,446.63,446.68,3597.0,434.2599,434.3668,434.2307,434.2793,3597.0
2023-05-26 13:10:00,446.68,446.71,446.5,446.5,2850.0,434.2793,434.3085,434.1043,434.1043,2850.0
2023-05-26 13:15:00,446.5,446.5,445.82,446.02,2925.0,434.1043,434.1043,433.4432,433.6377,2925.0
2023-05-26 13:20:00,446.01,446.27,446.01,446.2,900.0,433.6279,433.8807,433.6279,433.8127,900.0
2023-05-26 13:25:00,445.98,446.1,445.9,446.03,2100.0,433.5988,433.7154,433.521,433.6474,2100.0
2023-05-26 13:30:00,446.05,446.44,446.05,446.44,3849.0,433.6668,434.046,433.6668,434.046,3849.0
2023-05-26 13:35:00,446.58,446.58,445.99,446.15,3621.0,434.1821,434.1821,433.6085,433.7641,3621.0
2023-05-26 13:40:00,446.09,446.09,445.44,445.51,600.0,433.7057,433.7057,433.0738,433.1418,600.0
2023-05-26 13:45:00,445.41,445.65,445.32,445.65,1654.0,433.0446,433.2779,432.9571,433.2779,1654.0
2023-05-26 13:50:00,445.69,445.83,445.59,445.59,900.0,433.3168,433.4529,433.2196,433.2196,900.0
2023-05-26 13:55:00,445.63,445.97,445.63,445.91,1515.0,433.2585,433.5891,433.2585,433.5307,1515.0
2023-05-26 14:00:00,445.97,446.28,445.79,445.91,5598.0,433.5891,433.8904,433.4141,433.5307,5598.0
2023-05-26 14:05:00,445.64,445.73,445.5,445.53,1984.0,433.2682,433.3557,433.1321,433.1613,1984.0
2023-05-26 14:10:00,445.54,445.97,445.54,445.97,1800.0,433.171,433.5891,433.171,433.5891,1800.0
2023-05-26 14:15:00,445.91,446.24,445.84,446.09,3998.0,433.5307,433.8516,433.4627,433.7057,3998.0
2023-05-26 14:20:00,446.12,446.26,446.03,446.22,2598.0,433.7349,433.871,433.6474,433.8321,2598.0
2023-05-26 14:25:00,446.2,446.44,446.17,446.36,2090.0,433.8127,434.046,433.7835,433.9682,2090.0
2023-05-26 14:30:00,446.43,446.47,446.31,446.46,1660.0,434.0363,434.0752,433.9196,434.0655,1660.0
2023-05-26 14:35:00,446.52,446.86,446.48,446.68,4900.0,434.1238,434.4543,434.0849,434.2793,4900.0
2023-05-26 14:40:00,446.85,446.9,446.77,446.84,1500.0,434.4446,434.4932,434.3668,434.4349,1500.0
2023-05-26 14:45:00,446.87,447.05,446.82,446.97,3868.0,434.4641,434.6391,434.4155,434.5613,3868.0
2023-05-26 14:50:00,446.99,447.11,446.93,447.04,3500.0,434.5807,434.6974,434.5224,434.6293,3500.0
2023-05-26 14:55:00,447.05,447.06,446.62,446.68,3231.0,434.6391,434.6488,434.221,434.2793,3231.0
2023-05-26 15:00:00,446.71,447.34,446.67,447.22,5296.0,434.3085,434.921,434.2696,434.8044,5296.0
2023-05-26 15:05:00,447.16,447.22,447.06,447.13,3458.0,434.746,434.8044,434.6488,434.7169,3458.0
2023-05-26 15:10:00,447.21,447.26,446.77,446.99,6213.0,434.7946,434.8432,434.3668,434.5807,6213.0
2023-05-26 15:15:00,446.95,447.12,446.95,446.96,3801.0,434.5418,434.7071,434.5418,434.5516,3801.0
2023-05-26 15:20:00,446.89,447.11,446.8,446.94,2264.0,434.4835,434.6974,434.396,434.5321,2264.0
2023-05-26 15:25:00,446.78,446.95,446.48,446.52,10986.0,434.3766,434.5418,434.0849,434.1238,10986.0
2023-05-26 15:30:00,446.62,447.02,446.6,446.75,9706.0,434.221,434.6099,434.2016,434.3474,9706.0
2023-05-26 15:35:00,446.81,446.85,446.55,446.68,3200.0,434.4057,434.4446,434.153,434.2793,3200.0
2023-05-26 15:40:00,446.62,447.01,446.57,446.97,7100.0,434.221,434.6002,434.1724,434.5613,7100.0
2023-05-26 15:45:00,446.94,447.16,446.83,447.12,9153.0,434.5321,434.746,434.4252,434.7071,9153.0
2023-05-26 15:50:00,447.06,447.06,446.41,446.9,17069.0,434.6488,434.6488,434.0168,434.4932,17069.0
2023-05-26 15:55:00,446.86,447.03,446.41,446.68,43269.0,434.4543,434.6196,434.0168,434.2793,43269.0
2023-05-30 09:30:00,448.44,449.72,448.22,449.45,49659.0,435.9905,437.2349,435.7766,436.9724,49659.0
2023-05-30 09:35:00,449.58,449.79,447.37,447.37,21314.0,437.0988,437.303,434.9502,434.9502,21314.0
2023-05-30 09:40:00,447.3,447.42,446.34,446.51,41579.0,434.8821,434.9988,433.9488,434.1141,41579.0
2023-05-30 09:45:00,446.46,447.63,446.16,447.47,12221.0,434.0655,435.203,433.7738,435.0474,12221.0
2023-05-30 09:50:00,447.76,448.28,447.45,447.52,5943.0,435.3294,435.8349,435.028,435.096,5943.0
2023-05-30 09:55:00,447.7,447.7,446.87,447.53,9066.0,435.271,435.271,434.4641,435.1057,9066.0
2023-05-30 10:00:00,447.57,447.81,446.02,446.06,19176.0,435.1446,435.378,433.6377,433.6766,19176.0
2023-05-30 10:05:00,446.27,446.87,446.11,446.73,4011.0,433.8807,434.4641,433.7252,434.328,4011.0
2023-05-30 10:10:00,446.93,447.24,446.19,446.91,8693.0,434.5224,434.8238,433.8029,434.503,8693.0
2023-05-30 10:15:00,447.05,448.29,447.05,448.27,11736.0,434.6391,435.8446,434.6391,435.8252,11736.0
2023-05-30 10:20:00,448.35,448.75,447.27,447.28,19184.0,435.903,436.2919,434.853,434.8627,19184.0
2023-05-30 10:25:00,447.15,447.17,445.23,445.45,18651.0,434.7363,434.7557,432.8696,433.0835,18651.0
2023-05-30 10:30:00,445.72,446.43,445.37,445.68,14153.0,433.346,434.0363,433.0057,433.3071,14153.0
2023-05-30 10:35:00,445.75,446.17,445.69,445.97,9788.0,433.3752,433.7835,433.3168,433.5891,9788.0
2023-05-30 10:40:00,445.94,446.56,445.93,446.21,9306.0,433.5599,434.1627,433.5502,433.8224,9306.0
2023-05-30 10:45:00,446.18,446.35,445.48,445.78,7790.0,433.7932,433.9585,433.1127,433.4043,7790.0
2023-05-30 10:50:00,445.87,446.37,445.66,445.66,10326.0,433.4918,433.9779,433.2877,433.2877,10326.0
2023-05-30 10:55:00,445.78,446.21,445.57,446.14,8193.0,433.4043,433.8224,433.2002,433.7543,8193.0
2023-05-30 11:00:00,445.9,446.5,445.83,446.47,3488.0,433.521,434.1043,433.4529,434.0752,3488.0
2023-05-30 11:05:00,446.48,446.61,446.11,446.15,2050.0,434.0849,434.2113,433.7252,433.7641,2050.0
2023-05-30 11:10:00,445.82,446.12,445.68,446.12,1200.0,433.4432,433.7349,433.3071,433.7349,1200.0
2023-05-30 11:15:00,445.83,445.83,445.09,445.18,13940.0,433.4529,433.4529,432.7335,432.821,13940.0
2023-05-30 11:20:00,445.23,445.23,444.67,444.91,20099.0,432.8696,432.8696,432.3251,432.5585,20099.0
2023-05-30 11:25:00,444.98,445.34,444.62,445.34,6585.0,432.6265,432.9765,432.2765,432.9765,6585.0
2023-05-30 11:30:00,445.48,445.69,445.48,445.59,400.0,433.1127,433.3168,433.1127,433.2196,400.0
2023-05-30 11:35:00,445.65,446.15,445.54,446.15,2789.0,433.2779,433.7641,433.171,433.7641,2789.0
2023-05-30 11:40:00,446.24,446.33,445.91,445.91,1500.0,433.8516,433.9391,433.5307,433.5307,1500.0
2023-05-30 11:45:00,446.0,446.28,445.8,445.8,2600.0,433.6182,433.8904,433.4238,433.4238,2600.0
2023-05-30 11:50:00,445.89,446.1,445.68,446.1,1233.0,433.5113,433.7154,433.3071,433.7154,1233.0
2023-05-30 11:55:00,446.3,446.61,446.12,446.26,6301.0,433.9099,434.2113,433.7349,433.871,6301.0
2023-05-30 12:00:00,446.55,446.56,446.19,446.19,1422.0,434.153,434.1627,433.8029,433.8029,1422.0
2023-05-30 12:05:00,446.06,446.12,445.71,445.99,1700.0,433.6766,433.7349,433.3363,433.6085,1700.0
2023-05-30 12:10:00,446.21,446.21,445.86,445.89,4023.0,433.8224,433.8224,433.4821,433.5113,4023.0
2023-05-30 12:15:00,446.42,446.56,446.06,446.56,3014.0,434.0266,434.1627,433.6766,434.1627,3014.0
2023-05-30 12:20:00,446.54,446.6,446.22,446.6,1400.0,434.1432,434.2016,433.8321,434.2016,1400.0
2023-05-30 12:25:00,446.48,446.7,446.28,446.4,3048.0,434.0849,434.2988,433.8904,434.0071,3048.0
2023-05-30 12:30:00,446.31,446.31,446.19,446.24,300.0,433.9196,433.9196,433.8029,433.8516,300.0
2023-05-30 12:35:00,446.45,446.46,445.88,445.96,5868.0,434.0557,434.0655,433.5016,433.5793,5868.0
2023-05-30 12:40:00,445.59,445.59,445.26,445.27,1971.0,433.2196,433.2196,432.8988,432.9085,1971.0
2023-05-30 12:45:00,445.24,445.67,445.17,445.57,8679.0,432.8793,433.2974,432.8113,433.2002,8679.0
2023-05-30 12:50:00,445.76,446.28,445.58,446.1,3056.0,433.3849,433.8904,433.2099,433.7154,3056.0
2023-05-30 12:55:00,445.93,446.16,445.93,446.1,2371.0,433.5502,433.7738,433.5502,433.7154,2371.0
2023-05-30 13:00:00,446.15,446.25,446.01,446.08,2695.0,433.7641,433.8613,433.6279,433.696,2695.0
2023-05-30 13:05:00,445.91,445.91,445.47,445.65,7389.0,433.5307,433.5307,433.1029,433.2779,7389.0
2023-05-30 13:10:00,445.65,445.76,445.45,445.45,998.0,433.2779,433.3849,433.0835,433.0835,998.0
2023-05-30 13:15:00,445.45,445.78,445.35,445.78,1033.0,433.0835,433.4043,432.9863,433.4043,1033.0
2023-05-30 13:20:00,445.96,446.02,445.77,445.84,1024.0,433.5793,433.6377,433.3946,433.4627,1024.0
2023-05-30 13:25:00,445.81,445.81,444.8,445.03,3142.0,433.4335,433.4335,432.4515,432.6752,3142.0
2023-05-30 13:30:00,444.83,445.27,444.45,445.13,14420.0,432.4807,432.9085,432.1113,432.7724,14420.0
2023-05-30 13:35:00,445.0,445.26,444.97,445.04,3747.0,432.646,432.8988,432.6168,432.6849,3747.0
2023-05-30 13:40:00,445.0,445.39,444.92,444.93,6402.0,432.646,433.0252,432.5682,432.5779,6402.0
2023-05-30 13:45:00,445.08,445.38,445.08,445.24,2613.0,432.7238,433.0154,432.7238,432.8793,2613.0
2023-05-30 13:50:00,445.34,445.34,444.88,444.88,1385.0,432.9765,432.9765,432.5293,432.5293,1385.0
2023-05-30 13:55:00,444.85,444.85,444.68,444.78,1471.0,432.5001,432.5001,432.3349,432.4321,1471.0
2023-05-30 14:00:00,444.86,444.96,444.67,444.71,1998.0,432.5099,432.6071,432.3251,432.364,1998.0
2023-05-30 14:05:00,444.75,444.91,444.61,444.61,1546.0,432.4029,432.5585,432.2668,432.2668,1546.0
2023-05-30 14:10:00,444.6,444.99,444.6,444.99,2106.0,432.2571,432.6363,432.2571,432.6363,2106.0
2023-05-30 14:15:00,444.93,445.23,444.86,445.23,5611.0,432.5779,432.8696,432.5099,432.8696,5611.0
2023-05-30 14:20:00,445.28,445.79,445.28,445.72,18972.0,432.9182,433.4141,432.9182,433.346,18972.0
2023-05-30 14:25:00,445.84,446.08,445.8,446.02,6079.0,433.4627,433.696,433.4238,433.6377,6079.0
2023-05-30 14:30:00,445.97,446.44,445.96,446.44,5459.0,433.5891,434.046,433.5793,434.046,5459.0
2023-05-30 14:35:00,446.41,446.66,446.41,446.59,10309.0,434.0168,434.2599,434.0168,434.1918,10309.0
2023-05-30 14:40:00,446.63,447.01,446.6,447.01,11589.0,434.2307,434.6002,434.2016,434.6002,11589.0
2023-05-30 14:45:00,447.1,447.1,446.5,446.51,19970.0,434.6877,434.6877,434.1043,434.1141,19970.0
2023-05-30 14:50:00,446.42,446.56,446.13,446.51,15733.0,434.0266,434.1627,433.7446,434.1141,15733.0
2023-05-30 14:55:00,446.66,446.67,445.95,446.01,7974.0,434.2599,434.2696,433.5696,433.6279,7974.0
2023-05-30 15:00:00,446.0,446.21,445.82,446.03,19300.0,433.6182,433.8224,433.4432,433.6474,19300.0
2023-05-30 15:05:00,446.1,446.1,445.72,446.05,5956.0,433.7154,433.7154,433.346,433.6668,5956.0
2023-05-30 15:10:00,446.05,446.36,445.9,446.0,8787.0,433.6668,433.9682,433.521,433.6182,8787.0
2023-05-30 15:15:00,446.14,446.25,445.97,446.2,3531.0,433.7543,433.8613,433.5891,433.8127,3531.0
2023-05-30 15:20:00,446.21,446.53,446.21,446.45,3155.0,433.8224,434.1335,433.8224,434.0557,3155.0
2023-05-30 15:25:00,446.45,446.73,446.45,446.62,3645.0,434.0557,434.328,434.0557,434.221,3645.0
2023-05-30 15:30:00,446.66,446.97,446.66,446.78,4814.0,434.2599,434.5613,434.2599,434.3766,4814.0
2023-05-30 15:35:00,446.84,446.84,446.53,446.63,5297.0,434.4349,434.4349,434.1335,434.2307,5297.0
2023-05-30 15:40:00,446.64,446.71,446.54,446.56,7671.0,434.2405,434.3085,434.1432,434.1627,7671.0
2023-05-30 15:45:00,446.61,447.17,446.61,446.91,8273.0,434.2113,434.7557,434.2113,434.503,8273.0
2023-05-30 15:50:00,446.85,446.91,445.84,445.91,17119.0,434.4446,434.503,433.4627,433.5307,17119.0
2023-05-30 15:55:00,445.85,446.43,445.85,446.2,45192.0,433.4724,434.0363,433.4724,433.8127,45192.0
2023-05-31 09:30:00,444.01,445.72,443.5,444.08,18289.0,431.6835,433.346,431.1876,431.7515,18289.0
2023-05-31 09:35:00,444.1,444.46,443.73,444.46,12859.0,431.771,432.121,431.4112,432.121,12859.0
2023-05-31 09:40:00,444.32,444.41,443.8,443.83,7077.0,431.9849,432.0724,431.4793,431.5085,7077.0
2023-05-31 09:45:00,443.91,444.04,441.55,441.82,21496.0,431.5862,431.7126,429.2918,429.5543,21496.0
2023-05-31 09:50:00,441.59,442.39,441.16,441.28,25957.0,429.3307,430.1084,428.9126,429.0293,25957.0
2023-05-31 09:55:00,441.64,442.09,441.31,442.09,4228.0,429.3793,429.8168,429.0584,429.8168,4228.0
2023-05-31 10:00:00,441.79,441.79,440.83,441.08,8045.0,429.5251,429.5251,428.5918,428.8348,8045.0
2023-05-31 10:05:00,441.14,441.18,440.59,440.59,7107.0,428.8931,428.932,428.3584,428.3584,7107.0
2023-05-31 10:10:00,440.5,440.63,440.08,440.63,7004.0,428.2709,428.3973,427.8626,428.3973,7004.0
2023-05-31 10:15:00,440.52,440.54,440.11,440.29,5373.0,428.2904,428.3098,427.8917,428.0667,5373.0
2023-05-31 10:20:00,440.19,440.42,439.86,440.03,20719.0,427.9695,428.1931,427.6487,427.814,20719.0
2023-05-31 10:25:00,439.97,440.07,439.24,439.61,18096.0,427.7556,427.8528,427.0459,427.4056,18096.0
2023-05-31 10:30:00,439.51,439.51,438.87,438.96,13826.0,427.3084,427.3084,426.6862,426.7737,13826.0
2023-05-31 10:35:00,438.92,439.02,438.42,438.85,18756.0,426.7348,426.832,426.2487,426.6667,18756.0
2023-05-31 10:40:00,438.76,438.85,438.67,438.81,911.0,426.5792,426.6667,426.4917,426.6278,911.0
2023-05-31 10:45:00,438.91,439.55,438.81,438.81,11327.0,426.7251,427.3473,426.6278,426.6278,11327.0
2023-05-31 10:50:00,438.89,438.89,438.44,438.53,7392.0,426.7056,426.7056,426.2681,426.3556,7392.0
2023-05-31 10:55:00,438.93,439.26,438.74,438.85,13604.0,426.7445,427.0653,426.5598,426.6667,13604.0
2023-05-31 11:00:00,438.96,439.34,438.62,438.98,6133.0,426.7737,427.1431,426.4431,426.7931,6133.0
2023-05-31 11:05:00,438.95,438.95,438.21,438.21,5267.0,426.7639,426.7639,426.0445,426.0445,5267.0
2023-05-31 11:10:00,438.19,438.26,437.84,438.05,9197.0,426.025,426.0931,425.6848,425.8889,9197.0
2023-05-31 11:15:00,438.01,438.1,437.8,438.05,8412.0,425.85,425.9375,425.6459,425.8889,8412.0
2023-05-31 11:20:00,438.15,438.41,438.01,438.2,4897.0,425.9862,426.2389,425.85,426.0348,4897.0
2023-05-31 11:25:00,438.39,438.39,437.63,437.68,1900.0,426.2195,426.2195,425.4806,425.5292,1900.0
2023-05-31 11:30:00,437.64,437.83,437.51,437.83,3328.0,425.4903,425.675,425.3639,425.675,3328.0
2023-05-31 11:35:00,437.65,437.98,437.49,437.49,2978.0,425.5,425.8209,425.3445,425.3445,2978.0
2023-05-31 11:40:00,437.57,438.1,437.48,437.86,4748.0,425.4223,425.9375,425.3348,425.7042,4748.0
2023-05-31 11:45:00,437.9,438.01,437.59,437.87,6842.0,425.7431,425.85,425.4417,425.7139,6842.0
2023-05-31 11:50:00,437.63,438.37,437.52,438.32,2794.0,425.4806,426.2,425.3736,426.1514,2794.0
2023-05-31 11:55:00,438.06,438.12,438.0,438.03,1101.0,425.8987,425.957,425.8403,425.8695,1101.0
2023-05-31 12:00:00,438.26,438.88,438.24,438.55,3690.0,426.0931,426.6959,426.0737,426.375,3690.0
2023-05-31 12:05:00,438.59,438.59,438.05,438.43,5067.0,426.4139,426.4139,425.8889,426.2584,5067.0
2023-05-31 12:10:00,438.52,438.59,438.27,438.58,1500.0,426.3459,426.4139,426.1028,426.4042,1500.0
2023-05-31 12:15:00,438.59,438.95,438.59,438.76,4017.0,426.4139,426.7639,426.4139,426.5792,4017.0
2023-05-31 12:20:00,438.75,439.1,438.75,439.1,1293.0,426.5695,426.9098,426.5695,426.9098,1293.0
2023-05-31 12:25:00,439.12,439.12,438.74,438.85,1648.0,426.9292,426.9292,426.5598,426.6667,1648.0
2023-05-31 12:30:00,438.95,438.95,438.82,438.91,1186.0,426.7639,426.7639,426.6376,426.7251,1186.0
2023-05-31 12:35:00,438.86,439.02,438.82,438.82,1058.0,426.6764,426.832,426.6376,426.6376,1058.0
2023-05-31 12:40:00,438.85,439.6,438.85,439.43,3862.0,426.6667,427.3959,426.6667,427.2306,3862.0
2023-05-31 12:45:00,439.51,440.06,439.25,439.75,18526.0,427.3084,427.8431,427.0556,427.5417,18526.0
2023-05-31 12:50:00,439.68,439.69,438.79,439.17,16085.0,427.4737,427.4834,426.6084,426.9778,16085.0
2023-05-31 12:55:00,439.06,439.41,439.03,439.39,700.0,426.8709,427.2112,426.8417,427.1917,700.0
2023-05-31 13:00:00,439.36,439.38,439.25,439.29,1952.0,427.1626,427.182,427.0556,427.0945,1952.0
2023-05-31 13:05:00,439.5,439.69,439.47,439.69,480.0,427.2987,427.4834,427.2695,427.4834,480.0
2023-05-31 13:10:00,439.74,439.83,439.61,439.61,1393.0,427.532,427.6195,427.4056,427.4056,1393.0
2023-05-31 13:15:00,439.7,439.83,439.7,439.75,500.0,427.4931,427.6195,427.4931,427.5417,500.0
2023-05-31 13:20:00,439.37,439.68,439.36,439.64,1548.0,427.1723,427.4737,427.1626,427.4348,1548.0
2023-05-31 13:25:00,439.79,439.99,439.7,439.99,1706.0,427.5806,427.7751,427.4931,427.7751,1706.0
2023-05-31 13:30:00,440.17,440.35,440.17,440.22,1258.0,427.9501,428.1251,427.9501,427.9987,1258.0
2023-05-31 13:35:00,440.52,440.67,439.85,440.61,15507.0,428.2904,428.4362,427.639,428.3779,15507.0
2023-05-31 13:40:00,440.73,440.99,440.66,440.85,9489.0,428.4945,428.7473,428.4265,428.6112,9489.0
2023-05-31 13:45:00,440.69,440.69,440.2,440.26,14696.0,428.4556,428.4556,427.9792,428.0376,14696.0
2023-05-31 13:50:00,440.29,440.86,440.26,440.56,6346.0,428.0667,428.6209,428.0376,428.3292,6346.0
2023-05-31 13:55:00,440.83,440.9,440.6,440.79,4014.0,428.5918,428.6598,428.3681,428.5529,4014.0
2023-05-31 14:00:00,440.7,440.95,440.63,440.63,2712.0,428.4654,428.7084,428.3973,428.3973,2712.0
2023-05-31 14:05:00,440.83,440.91,440.73,440.91,800.0,428.5918,428.6695,428.4945,428.6695,800.0
2023-05-31 14:10:00,440.78,441.07,440.74,441.07,2200.0,428.5431,428.8251,428.5042,428.8251,2200.0
2023-05-31 14:15:00,441.31,441.31,440.66,441.01,15918.0,429.0584,429.0584,428.4265,428.7668,15918.0
2023-05-31 14:20:00,440.95,441.18,440.95,441.18,1900.0,428.7084,428.932,428.7084,428.932,1900.0
2023-05-31 14:25:00,441.0,441.34,440.92,441.34,3285.0,428.757,429.0876,428.6793,429.0876,3285.0
2023-05-31 14:30:00,441.2,441.23,440.97,441.03,2478.0,428.9515,428.9806,428.7279,428.7862,2478.0
2023-05-31 14:35:00,441.02,441.41,441.02,441.34,3200.0,428.7765,429.1556,428.7765,429.0876,3200.0
2023-05-31 14:40:00,441.32,441.34,441.16,441.31,7205.0,429.0681,429.0876,428.9126,429.0584,7205.0
2023-05-31 14:45:00,441.4,441.4,440.79,440.79,4227.0,429.1459,429.1459,428.5529,428.5529,4227.0
2023-05-31 14:50:00,440.82,440.88,440.07,440.21,18012.0,428.582,428.6404,427.8528,427.989,18012.0
2023-05-31 14:55:00,440.36,440.4,440.07,440.34,2716.0,428.1348,428.1737,427.8528,428.1154,2716.0
2023-05-31 15:00:00,440.44,440.47,439.94,440.07,6144.0,428.2126,428.2417,427.7265,427.8528,6144.0
2023-05-31 15:05:00,440.05,440.21,439.99,440.11,2166.0,427.8334,427.989,427.7751,427.8917,2166.0
2023-05-31 15:10:00,440.1,440.37,440.1,440.37,858.0,427.882,428.1445,427.882,428.1445,858.0
2023-05-31 15:15:00,440.37,440.37,440.1,440.1,1200.0,428.1445,428.1445,427.882,427.882,1200.0
2023-05-31 15:20:00,439.88,440.32,439.87,440.21,5180.0,427.6681,428.0959,427.6584,427.989,5180.0
2023-05-31 15:25:00,440.13,440.3,440.05,440.19,2874.0,427.9112,428.0765,427.8334,427.9695,2874.0
2023-05-31 15:30:00,440.12,440.29,440.01,440.17,2954.0,427.9015,428.0667,427.7945,427.9501,2954.0
2023-05-31 15:35:00,440.27,440.32,440.05,440.32,3011.0,428.0473,428.0959,427.8334,428.0959,3011.0
2023-05-31 15:40:00,440.34,440.91,440.19,440.8,13102.0,428.1154,428.6695,427.9695,428.5626,13102.0
2023-05-31 15:45:00,440.91,440.97,440.43,440.69,28005.0,428.6695,428.7279,428.2029,428.4556,28005.0
2023-05-31 15:50:00,440.71,441.08,440.19,440.35,27844.0,428.4751,428.8348,427.9695,428.1251,27844.0
2023-05-31 15:55:00,440.4,440.53,439.94,439.98,68248.0,428.1737,428.3001,427.7265,427.7653,68248.0
2023-06-01 09:30:00,440.7,441.1,438.64,439.05,34855.0,428.4654,428.8543,426.4625,426.8612,34855.0
2023-06-01 09:35:00,439.61,441.12,439.5,440.64,28361.0,427.4056,428.8737,427.2987,428.407,28361.0
2023-06-01 09:40:00,440.47,440.47,438.3,438.72,49560.0,428.2417,428.2417,426.132,426.5403,49560.0
2023-06-01 09:45:00,438.71,439.26,438.46,438.46,24153.0,426.5306,427.0653,426.2875,426.2875,24153.0
2023-06-01 09:50:00,438.62,439.19,438.38,438.74,18786.0,426.4431,426.9973,426.2098,426.5598,18786.0
2023-06-01 09:55:00,438.68,439.22,438.47,439.07,14300.0,426.5014,427.0264,426.2973,426.8806,14300.0
2023-06-01 10:00:00,439.3,440.17,438.86,440.15,21157.0,427.1042,427.9501,426.6764,427.9306,21157.0
2023-06-01 10:05:00,439.99,440.71,439.99,440.49,24598.0,427.7751,428.4751,427.7751,428.2612,24598.0
2023-06-01 10:10:00,440.36,440.92,440.14,440.73,12152.0,428.1348,428.6793,427.9209,428.4945,12152.0
2023-06-01 10:15:00,440.71,440.93,439.84,440.37,25555.0,428.4751,428.689,427.6292,428.1445,25555.0
2023-06-01 10:20:00,440.31,440.41,439.71,439.96,13387.0,428.0862,428.1834,427.5028,427.7459,13387.0
2023-06-01 10:25:00,439.89,440.51,439.35,440.26,18676.0,427.6778,428.2806,427.1528,428.0376,18676.0
2023-06-01 10:30:00,440.32,440.53,439.8,440.53,16595.0,428.0959,428.3001,427.5903,428.3001,16595.0
2023-06-01 10:35:00,440.53,441.28,440.53,440.92,3739.0,428.3001,429.0293,428.3001,428.6793,3739.0
2023-06-01 10:40:00,441.29,442.27,441.29,441.94,9271.0,429.039,429.9918,429.039,429.6709,9271.0
2023-06-01 10:45:00,442.86,442.87,441.88,442.0,18096.0,430.5654,430.5751,429.6126,429.7293,18096.0
2023-06-01 10:50:00,442.14,442.58,442.14,442.2,5292.0,429.8654,430.2932,429.8654,429.9237,5292.0
2023-06-01 10:55:00,442.17,442.17,441.97,442.15,4912.0,429.8945,429.8945,429.7001,429.8751,4912.0
2023-06-01 11:00:00,442.17,442.19,441.83,441.89,2820.0,429.8945,429.914,429.564,429.6223,2820.0
2023-06-01 11:05:00,442.05,442.32,442.05,442.07,1800.0,429.7779,430.0404,429.7779,429.7973,1800.0
2023-06-01 11:10:00,442.16,442.45,441.91,442.45,2407.0,429.8848,430.1668,429.6418,430.1668,2407.0
2023-06-01 11:15:00,442.48,443.03,442.48,442.75,4041.0,430.1959,430.7307,430.1959,430.4584,4041.0
2023-06-01 11:20:00,442.48,442.75,442.48,442.64,900.0,430.1959,430.4584,430.1959,430.3515,900.0
2023-06-01 11:25:00,442.88,443.56,442.76,443.45,5276.0,430.5848,431.246,430.4682,431.139,5276.0
2023-06-01 11:30:00,443.36,443.59,443.23,443.55,1440.0,431.0515,431.2751,430.9251,431.2362,1440.0
2023-06-01 11:35:00,443.72,443.86,443.63,443.72,6503.0,431.4015,431.5376,431.314,431.4015,6503.0
2023-06-01 11:40:00,443.76,444.29,443.76,444.09,6304.0,431.4404,431.9557,431.4404,431.7612,6304.0
2023-06-01 11:45:00,444.03,444.38,443.78,444.36,11011.0,431.7029,432.0432,431.4599,432.0238,11011.0
2023-06-01 11:50:00,444.18,444.29,444.0,444.0,1177.0,431.8487,431.9557,431.6737,431.6737,1177.0
2023-06-01 11:55:00,444.0,444.35,443.96,444.07,5216.0,431.6737,432.014,431.6349,431.7418,5216.0
2023-06-01 12:00:00,443.94,444.08,443.79,443.79,3153.0,431.6154,431.7515,431.4696,431.4696,3153.0
2023-06-01 12:05:00,443.67,443.98,443.67,443.68,3320.0,431.3529,431.6543,431.3529,431.3626,3320.0
2023-06-01 12:10:00,443.83,443.83,443.57,443.8,2682.0,431.5085,431.5085,431.2557,431.4793,2682.0
2023-06-01 12:15:00,443.53,443.85,443.29,443.69,5435.0,431.2168,431.5279,430.9835,431.3724,5435.0
2023-06-01 12:20:00,443.98,444.32,443.89,444.02,3344.0,431.6543,431.9849,431.5668,431.6932,3344.0
2023-06-01 12:25:00,444.09,444.28,444.09,444.28,2137.0,431.7612,431.946,431.7612,431.946,2137.0
2023-06-01 12:30:00,444.26,444.31,444.01,444.01,1295.0,431.9265,431.9751,431.6835,431.6835,1295.0
2023-06-01 12:35:00,444.16,444.34,443.95,443.99,1920.0,431.8293,432.0043,431.6251,431.664,1920.0
2023-06-01 12:40:00,443.92,443.92,443.65,443.85,3136.0,431.596,431.596,431.3335,431.5279,3136.0
2023-06-01 12:45:00,443.52,443.83,443.39,443.62,697.0,431.2071,431.5085,431.0807,431.3043,697.0
2023-06-01 12:50:00,443.84,443.88,443.63,443.63,1050.0,431.5182,431.5571,431.314,431.314,1050.0
2023-06-01 12:55:00,443.64,443.67,443.64,443.67,200.0,431.3237,431.3529,431.3237,431.3529,200.0
2023-06-01 13:00:00,443.72,443.72,443.48,443.48,1170.0,431.4015,431.4015,431.1682,431.1682,1170.0
2023-06-01 13:05:00,443.4,443.41,443.25,443.25,960.0,431.0904,431.1001,430.9446,430.9446,960.0
2023-06-01 13:10:00,443.14,443.58,443.13,443.58,2342.0,430.8376,431.2654,430.8279,431.2654,2342.0
2023-06-01 13:15:00,443.47,443.64,443.35,443.61,1700.0,431.1585,431.3237,431.0418,431.2946,1700.0
2023-06-01 13:20:00,443.81,444.02,443.27,443.5,16035.0,431.489,431.6932,430.964,431.1876,16035.0
2023-06-01 13:25:00,443.48,443.61,443.44,443.6,13549.0,431.1682,431.2946,431.1293,431.2849,13549.0
2023-06-01 13:30:00,443.61,443.61,443.36,443.49,1100.0,431.2946,431.2946,431.0515,431.1779,1100.0
2023-06-01 13:35:00,443.45,443.45,443.16,443.36,3279.0,431.139,431.139,430.8571,431.0515,3279.0
2023-06-01 13:40:00,443.32,443.81,443.32,443.81,900.0,431.0126,431.489,431.0126,431.489,900.0
2023-06-01 13:45:00,443.8,444.06,443.8,444.03,1938.0,431.4793,431.7321,431.4793,431.7029,1938.0
2023-06-01 13:50:00,444.15,444.15,444.04,444.11,665.0,431.8196,431.8196,431.7126,431.7807,665.0
2023-06-01 13:55:00,444.19,444.32,444.07,444.32,1754.0,431.8585,431.9849,431.7418,431.9849,1754.0
2023-06-01 14:00:00,444.43,444.43,443.95,444.0,1932.0,432.0918,432.0918,431.6251,431.6737,1932.0
2023-06-01 14:05:00,444.35,444.49,444.31,444.37,10755.0,432.014,432.1501,431.9751,432.0335,10755.0
2023-06-01 14:10:00,444.44,444.63,444.44,444.44,300.0,432.1015,432.2863,432.1015,432.1015,300.0
2023-06-01 14:15:00,444.57,444.57,444.23,444.23,1516.0,432.2279,432.2279,431.8974,431.8974,1516.0
2023-06-01 14:20:00,444.37,444.41,444.22,444.31,1897.0,432.0335,432.0724,431.8876,431.9751,1897.0
2023-06-01 14:25:00,444.23,444.57,444.23,444.45,4899.0,431.8974,432.2279,431.8974,432.1113,4899.0
2023-06-01 14:30:00,444.32,444.32,444.15,444.22,1000.0,431.9849,431.9849,431.8196,431.8876,1000.0
2023-06-01 14:35:00,444.2,444.27,443.93,444.06,7541.0,431.8682,431.9362,431.6057,431.7321,7541.0
2023-06-01 14:40:00,443.98,444.2,443.96,444.06,5840.0,431.6543,431.8682,431.6349,431.7321,5840.0
2023-06-01 14:45:00,444.07,444.21,444.06,444.11,1957.0,431.7418,431.8779,431.7321,431.7807,1957.0
2023-06-01 14:50:00,444.06,444.33,443.93,444.16,2811.0,431.7321,431.9946,431.6057,431.8293,2811.0
2023-06-01 14:55:00,444.21,444.36,444.01,444.35,5246.0,431.8779,432.0238,431.6835,432.014,5246.0
2023-06-01 15:00:00,444.38,444.42,444.34,444.36,1299.0,432.0432,432.0821,432.0043,432.0238,1299.0
2023-06-01 15:05:00,444.63,444.63,444.36,444.36,2700.0,432.2863,432.2863,432.0238,432.0238,2700.0
2023-06-01 15:10:00,444.36,444.73,444.36,444.68,1952.0,432.0238,432.3835,432.0238,432.3349,1952.0
2023-06-01 15:15:00,444.88,444.9,444.54,444.55,11636.0,432.5293,432.5488,432.1988,432.2085,11636.0
2023-06-01 15:20:00,444.53,444.67,444.43,444.43,5080.0,432.189,432.3251,432.0918,432.0918,5080.0
2023-06-01 15:25:00,444.36,444.48,444.36,444.41,708.0,432.0238,432.1404,432.0238,432.0724,708.0
2023-06-01 15:30:00,444.19,444.19,443.39,443.44,6645.0,431.8585,431.8585,431.0807,431.1293,6645.0
2023-06-01 15:35:00,443.32,443.44,443.11,443.29,4936.0,431.0126,431.1293,430.8085,430.9835,4936.0
2023-06-01 15:40:00,443.25,443.49,443.21,443.46,1220.0,430.9446,431.1779,430.9057,431.1487,1220.0
2023-06-01 15:45:00,443.48,443.95,443.42,443.95,1711.0,431.1682,431.6251,431.1098,431.6251,1711.0
2023-06-01 15:50:00,443.79,443.79,443.19,443.59,13226.0,431.4696,431.4696,430.8862,431.2751,13226.0
2023-06-01 15:55:00,443.55,443.95,443.31,443.95,98958.0,431.2362,431.6251,431.0029,431.6251,98958.0
2023-06-02 09:30:00,449.51,452.25,449.1,449.55,69794.0,437.0308,439.6947,436.6322,437.0697,69794.0
2023-06-02 09:35:00,450.19,452.07,450.06,451.16,33733.0,437.6919,439.5197,437.5655,438.635,33733.0
2023-06-02 09:40:00,451.33,451.81,450.9,451.18,20597.0,438.8003,439.2669,438.3822,438.6544,20597.0
2023-06-02 09:45:00,451.14,451.89,450.58,450.8,30150.0,438.6155,439.3447,438.0711,438.285,30150.0
2023-06-02 09:50:00,451.13,452.0,450.52,451.08,35553.0,438.6058,439.4517,438.0127,438.5572,35553.0
2023-06-02 09:55:00,451.28,451.58,449.71,449.9,34463.0,438.7516,439.0433,437.2252,437.41,34463.0
2023-06-02 10:00:00,449.85,450.47,449.3,450.47,17612.0,437.3613,437.9641,436.8266,437.9641,17612.0
2023-06-02 10:05:00,450.65,451.13,450.38,450.79,15335.0,438.1391,438.6058,437.8766,438.2752,15335.0
2023-06-02 10:10:00,450.73,451.7,450.54,451.64,29679.0,438.2169,439.16,438.0322,439.1016,29679.0
2023-06-02 10:15:00,451.69,451.97,450.86,451.09,20998.0,439.1503,439.4225,438.3433,438.5669,20998.0
2023-06-02 10:20:00,451.48,451.94,451.21,451.5,13653.0,438.9461,439.3933,438.6836,438.9655,13653.0
2023-06-02 10:25:00,451.29,452.48,451.29,452.4,7387.0,438.7614,439.9183,438.7614,439.8405,7387.0
2023-06-02 10:30:00,452.53,452.63,452.06,452.33,14871.0,439.9669,440.0642,439.51,439.7725,14871.0
2023-06-02 10:35:00,452.42,453.15,452.37,453.02,9566.0,439.86,440.5697,439.8114,440.4433,9566.0
2023-06-02 10:40:00,452.88,453.19,452.73,452.99,5151.0,440.3072,440.6086,440.1614,440.4142,5151.0
2023-06-02 10:45:00,453.05,453.92,453.05,453.69,13421.0,440.4725,441.3183,440.4725,441.0947,13421.0
2023-06-02 10:50:00,453.6,453.81,453.48,453.77,11515.0,441.0072,441.2114,440.8906,441.1725,11515.0
2023-06-02 10:55:00,453.73,453.92,453.53,453.85,11513.0,441.1336,441.3183,440.9392,441.2503,11513.0
2023-06-02 11:00:00,454.06,454.9,454.05,454.88,30463.0,441.4545,442.2711,441.4447,442.2517,30463.0
2023-06-02 11:05:00,454.87,455.0,454.63,454.92,20883.0,442.242,442.3684,442.0086,442.2906,20883.0
2023-06-02 11:10:00,454.96,455.11,454.78,455.0,6595.0,442.3295,442.4753,442.1545,442.3684,6595.0
2023-06-02 11:15:00,455.11,455.27,454.98,455.27,7407.0,442.4753,442.6309,442.3489,442.6309,7407.0
2023-06-02 11:20:00,455.34,455.39,454.9,454.92,6183.0,442.6989,442.7475,442.2711,442.2906,6183.0
2023-06-02 11:25:00,454.9,455.63,454.9,455.5,5089.0,442.2711,442.9809,442.2711,442.8545,5089.0
2023-06-02 11:30:00,455.47,455.63,455.25,455.4,10244.0,442.8253,442.9809,442.6114,442.7573,10244.0
2023-06-02 11:35:00,455.42,455.58,455.02,455.02,12717.0,442.7767,442.9323,442.3878,442.3878,12717.0
2023-06-02 11:40:00,455.05,455.32,454.94,455.09,6584.0,442.417,442.6795,442.31,442.4559,6584.0
2023-06-02 11:45:00,454.93,455.1,454.53,454.66,10162.0,442.3003,442.4656,441.9114,442.0378,10162.0
2023-06-02 11:50:00,454.61,454.77,454.47,454.72,4605.0,441.9892,442.1448,441.8531,442.0961,4605.0
2023-06-02 11:55:00,454.91,455.44,454.9,455.44,7125.0,442.2809,442.7962,442.2711,442.7962,7125.0
2023-06-02 12:00:00,455.54,455.61,455.15,455.36,8760.0,442.8934,442.9614,442.5142,442.7184,8760.0
2023-06-02 12:05:00,455.35,455.85,455.35,455.6,21004.0,442.7086,443.1948,442.7086,442.9517,21004.0
2023-06-02 12:10:00,455.67,455.98,455.64,455.92,6233.0,443.0198,443.3212,442.9906,443.2628,6233.0
2023-06-02 12:15:00,455.77,455.86,455.65,455.7,4023.0,443.117,443.2045,443.0003,443.0489,4023.0
2023-06-02 12:20:00,455.67,456.05,455.53,455.84,11157.0,443.0198,443.3892,442.8837,443.185,11157.0
2023-06-02 12:25:00,456.0,456.32,455.98,456.23,10511.0,443.3406,443.6517,443.3212,443.5642,10511.0
2023-06-02 12:30:00,456.23,456.5,456.07,456.38,10050.0,443.5642,443.8267,443.4087,443.7101,10050.0
2023-06-02 12:35:00,456.43,456.56,456.29,456.44,4239.0,443.7587,443.8851,443.6226,443.7684,4239.0
2023-06-02 12:40:00,456.47,456.48,456.15,456.43,3814.0,443.7976,443.8073,443.4864,443.7587,3814.0
2023-06-02 12:45:00,456.58,456.77,456.46,456.59,4597.0,443.9045,444.0892,443.7878,443.9142,4597.0
2023-06-02 12:50:00,456.55,456.8,456.55,456.65,2380.0,443.8753,444.1184,443.8753,443.9726,2380.0
2023-06-02 12:55:00,456.66,456.76,456.53,456.74,7399.0,443.9823,444.0795,443.8559,444.0601,7399.0
2023-06-02 13:00:00,456.74,456.8,456.53,456.53,4908.0,444.0601,444.1184,443.8559,443.8559,4908.0
2023-06-02 13:05:00,456.53,456.74,456.53,456.74,2200.0,443.8559,444.0601,443.8559,444.0601,2200.0
2023-06-02 13:10:00,456.63,456.81,456.59,456.72,1372.0,443.9531,444.1281,443.9142,444.0406,1372.0
2023-06-02 13:15:00,456.87,457.32,456.87,457.29,4000.0,444.1865,444.624,444.1865,444.5948,4000.0
2023-06-02 13:20:00,457.44,457.77,457.37,457.58,7600.0,444.7406,445.0615,444.6726,444.8767,7600.0
2023-06-02 13:25:00,457.56,457.79,457.53,457.79,1413.0,444.8573,445.0809,444.8281,445.0809,1413.0
2023-06-02 13:30:00,457.91,457.93,457.32,457.34,3366.0,445.1976,445.217,444.624,444.6434,3366.0
2023-06-02 13:35:00,457.5,457.54,457.3,457.53,3800.0,444.799,444.8379,444.6045,444.8281,3800.0
2023-06-02 13:40:00,457.51,457.64,457.25,457.52,2784.0,444.8087,444.9351,444.5559,444.8184,2784.0
2023-06-02 13:45:00,457.45,457.8,457.3,457.67,10755.0,444.7503,445.0906,444.6045,444.9642,10755.0
2023-06-02 13:50:00,457.79,457.82,457.59,457.82,3312.0,445.0809,445.1101,444.8865,445.1101,3312.0
2023-06-02 13:55:00,457.82,457.94,457.62,457.84,3667.0,445.1101,445.2267,444.9156,445.1295,3667.0
2023-06-02 14:00:00,457.73,457.91,457.71,457.74,1444.0,445.0226,445.1976,445.0031,445.0323,1444.0
2023-06-02 14:05:00,457.55,457.57,456.83,457.42,9459.0,444.8476,444.867,444.1476,444.7212,9459.0
2023-06-02 14:10:00,457.26,457.46,457.0,457.06,6063.0,444.5656,444.7601,444.3128,444.3712,6063.0
2023-06-02 14:15:00,457.19,457.32,456.91,456.98,2934.0,444.4976,444.624,444.2253,444.2934,2934.0
2023-06-02 14:20:00,457.07,457.36,457.05,457.36,2856.0,444.3809,444.6628,444.3615,444.6628,2856.0
2023-06-02 14:25:00,457.22,457.32,457.11,457.27,1200.0,444.5267,444.624,444.4198,444.5753,1200.0
2023-06-02 14:30:00,457.28,457.6,457.28,457.6,2142.0,444.5851,444.8962,444.5851,444.8962,2142.0
2023-06-02 14:35:00,457.41,457.58,457.29,457.56,2823.0,444.7115,444.8767,444.5948,444.8573,2823.0
2023-06-02 14:40:00,457.47,457.47,457.37,457.4,792.0,444.7698,444.7698,444.6726,444.7017,792.0
2023-06-02 14:45:00,457.35,457.66,457.34,457.41,5500.0,444.6531,444.9545,444.6434,444.7115,5500.0
2023-06-02 14:50:00,457.4,457.55,457.39,457.41,3200.0,444.7017,444.8476,444.692,444.7115,3200.0
2023-06-02 14:55:00,457.39,457.81,457.3,457.81,6383.0,444.692,445.1004,444.6045,445.1004,6383.0
2023-06-02 15:00:00,457.92,458.28,457.91,458.2,8626.0,445.2073,445.5573,445.1976,445.4795,8626.0
2023-06-02 15:05:00,458.15,458.49,458.02,458.04,8436.0,445.4309,445.7615,445.3045,445.324,8436.0
2023-06-02 15:10:00,457.98,458.27,457.95,458.13,5135.0,445.2656,445.5476,445.2365,445.4115,5135.0
2023-06-02 15:15:00,458.25,458.54,458.25,458.51,3383.0,445.5281,445.8101,445.5281,445.7809,3383.0
2023-06-02 15:20:00,458.33,458.33,457.92,457.92,5351.0,445.6059,445.6059,445.2073,445.2073,5351.0
2023-06-02 15:25:00,457.92,458.15,457.89,457.98,5304.0,445.2073,445.4309,445.1781,445.2656,5304.0
2023-06-02 15:30:00,457.89,458.31,457.87,458.16,6574.0,445.1781,445.5865,445.1587,445.4406,6574.0
2023-06-02 15:35:00,458.08,458.38,458.01,458.23,7362.0,445.3629,445.6545,445.2948,445.5087,7362.0
2023-06-02 15:40:00,458.29,458.5,458.14,458.18,13759.0,445.567,445.7712,445.4212,445.4601,13759.0
2023-06-02 15:45:00,458.05,458.24,457.74,458.07,6653.0,445.3337,445.5184,445.0323,445.3531,6653.0
2023-06-02 15:50:00,458.06,458.25,457.72,458.12,25908.0,445.3434,445.5281,445.0129,445.4017,25908.0
2023-06-02 15:55:00,458.06,458.35,457.95,458.29,52754.0,445.3434,445.6254,445.2365,445.567,52754.0
2023-06-05 09:30:00,455.45,456.49,455.45,456.01,50174.0,442.8059,443.817,442.8059,443.3503,50174.0
2023-06-05 09:35:00,455.93,456.22,455.58,455.73,21464.0,443.2725,443.5545,442.9323,443.0781,21464.0
2023-06-05 09:40:00,455.62,455.67,454.98,455.15,24861.0,442.9712,443.0198,442.3489,442.5142,24861.0
2023-06-05 09:45:00,455.0,455.78,454.76,455.28,10159.0,442.3684,443.1267,442.135,442.6406,10159.0
2023-06-05 09:50:00,455.31,455.31,454.79,454.94,3951.0,442.6698,442.6698,442.1642,442.31,3951.0
2023-06-05 09:55:00,454.63,454.96,453.06,453.45,13980.0,442.0086,442.3295,440.4822,440.8614,13980.0
2023-06-05 10:00:00,453.68,455.14,453.65,453.79,22792.0,441.085,442.5045,441.0558,441.192,22792.0
2023-06-05 10:05:00,453.82,453.84,452.03,452.14,25149.0,441.2211,441.2406,439.4808,439.5878,25149.0
2023-06-05 10:10:00,452.22,452.22,450.91,451.53,39647.0,439.6655,439.6655,438.3919,438.9947,39647.0
2023-06-05 10:15:00,451.35,451.71,450.99,451.6,34041.0,438.8197,439.1697,438.4697,439.0628,34041.0
2023-06-05 10:20:00,451.62,452.09,451.3,451.68,30667.0,439.0822,439.5392,438.7711,439.1405,30667.0
2023-06-05 10:25:00,451.7,451.78,450.92,451.15,23863.0,439.16,439.2378,438.4016,438.6252,23863.0
2023-06-05 10:30:00,451.16,452.17,450.98,452.17,31343.0,438.635,439.6169,438.46,439.6169,31343.0
2023-06-05 10:35:00,452.03,452.51,451.5,452.14,25646.0,439.4808,439.9475,438.9655,439.5878,25646.0
2023-06-05 10:40:00,452.14,452.53,451.87,452.37,26434.0,439.5878,439.9669,439.3253,439.8114,26434.0
2023-06-05 10:45:00,452.33,453.09,451.93,453.09,24020.0,439.7725,440.5114,439.3836,440.5114,24020.0
2023-06-05 10:50:00,453.15,453.25,452.89,453.13,15402.0,440.5697,440.6669,440.3169,440.5503,15402.0
2023-06-05 10:55:00,453.03,453.06,452.31,452.6,11114.0,440.4531,440.4822,439.753,440.035,11114.0
2023-06-05 11:00:00,452.8,453.48,452.73,452.73,10451.0,440.2294,440.8906,440.1614,440.1614,10451.0
2023-06-05 11:05:00,452.77,453.49,452.77,453.49,10986.0,440.2003,440.9003,440.2003,440.9003,10986.0
2023-06-05 11:10:00,453.75,453.83,453.49,453.65,13479.0,441.1531,441.2308,440.9003,441.0558,13479.0
2023-06-05 11:15:00,453.84,453.85,453.55,453.79,7028.0,441.2406,441.2503,440.9586,441.192,7028.0
2023-06-05 11:20:00,453.95,454.03,453.53,453.96,4250.0,441.3475,441.4253,440.9392,441.3572,4250.0
2023-06-05 11:25:00,453.9,454.35,453.76,454.29,4861.0,441.2989,441.7364,441.1628,441.6781,4861.0
2023-06-05 11:30:00,454.27,454.59,454.18,454.2,5153.0,441.6586,441.9697,441.5711,441.5906,5153.0
2023-06-05 11:35:00,454.08,454.36,453.83,454.36,15184.0,441.4739,441.7461,441.2308,441.7461,15184.0
2023-06-05 11:40:00,454.17,454.92,454.17,454.8,8089.0,441.5614,442.2906,441.5614,442.1739,8089.0
2023-06-05 11:45:00,454.74,455.0,454.66,454.74,17400.0,442.1156,442.3684,442.0378,442.1156,17400.0
2023-06-05 11:50:00,454.79,454.91,454.47,454.47,4171.0,442.1642,442.2809,441.8531,441.8531,4171.0
2023-06-05 11:55:00,454.47,454.72,454.25,454.46,4028.0,441.8531,442.0961,441.6392,441.8434,4028.0
2023-06-05 12:00:00,454.58,454.58,454.15,454.15,5335.0,441.96,441.96,441.542,441.542,5335.0
2023-06-05 12:05:00,454.17,454.83,454.17,454.79,3475.0,441.5614,442.2031,441.5614,442.1642,3475.0
2023-06-05 12:10:00,454.79,455.26,454.69,455.17,4004.0,442.1642,442.6211,442.067,442.5336,4004.0
2023-06-05 12:15:00,455.23,455.29,455.06,455.22,4599.0,442.592,442.6503,442.4267,442.5823,4599.0
2023-06-05 12:20:00,455.0,455.26,454.82,455.19,5994.0,442.3684,442.6211,442.1934,442.5531,5994.0
2023-06-05 12:25:00,455.07,455.5,454.94,455.43,9693.0,442.4364,442.8545,442.31,442.7864,9693.0
2023-06-05 12:30:00,455.51,455.51,455.31,455.32,3959.0,442.8642,442.8642,442.6698,442.6795,3959.0
2023-06-05 12:35:00,455.26,455.33,455.05,455.12,6353.0,442.6211,442.6892,442.417,442.485,6353.0
2023-06-05 12:40:00,455.03,455.32,455.0,455.31,4912.0,442.3975,442.6795,442.3684,442.6698,4912.0
2023-06-05 12:45:00,455.31,455.5,455.23,455.41,3101.0,442.6698,442.8545,442.592,442.767,3101.0
2023-06-05 12:50:00,455.48,455.6,455.35,455.35,6591.0,442.835,442.9517,442.7086,442.7086,6591.0
2023-06-05 12:55:00,455.43,455.57,455.3,455.57,3175.0,442.7864,442.9225,442.66,442.9225,3175.0
2023-06-05 13:00:00,455.6,455.65,455.17,455.21,4915.0,442.9517,443.0003,442.5336,442.5725,4915.0
2023-06-05 13:05:00,455.21,455.36,455.07,455.36,3375.0,442.5725,442.7184,442.4364,442.7184,3375.0
2023-06-05 13:10:00,455.38,455.38,454.87,454.9,11819.0,442.7378,442.7378,442.242,442.2711,11819.0
2023-06-05 13:15:00,454.82,455.01,454.42,455.01,7261.0,442.1934,442.3781,441.8045,442.3781,7261.0
2023-06-05 13:20:00,455.01,455.09,454.8,454.87,3464.0,442.3781,442.4559,442.1739,442.242,3464.0
2023-06-05 13:25:00,454.82,454.89,454.12,454.32,13405.0,442.1934,442.2614,441.5128,441.7072,13405.0
2023-06-05 13:30:00,454.27,454.27,453.96,454.06,6969.0,441.6586,441.6586,441.3572,441.4545,6969.0
2023-06-05 13:35:00,453.99,453.99,453.59,453.9,3276.0,441.3864,441.3864,440.9975,441.2989,3276.0
2023-06-05 13:40:00,453.88,453.98,453.77,453.88,2299.0,441.2795,441.3767,441.1725,441.2795,2299.0
2023-06-05 13:45:00,453.92,454.57,453.92,454.44,9238.0,441.3183,441.9503,441.3183,441.8239,9238.0
2023-06-05 13:50:00,454.6,454.75,454.42,454.67,6100.0,441.9795,442.1253,441.8045,442.0475,6100.0
2023-06-05 13:55:00,454.67,455.23,454.65,455.05,5645.0,442.0475,442.592,442.0281,442.417,5645.0
2023-06-05 14:00:00,454.91,454.99,454.63,454.71,5175.0,442.2809,442.3586,442.0086,442.0864,5175.0
2023-06-05 14:05:00,454.62,454.62,453.94,454.07,16474.0,441.9989,441.9989,441.3378,441.4642,16474.0
2023-06-05 14:10:00,454.08,454.34,453.78,454.25,10033.0,441.4739,441.7267,441.1822,441.6392,10033.0
2023-06-05 14:15:00,454.2,454.46,454.16,454.46,2757.0,441.5906,441.8434,441.5517,441.8434,2757.0
2023-06-05 14:20:00,454.43,454.52,454.3,454.34,6412.0,441.8142,441.9017,441.6878,441.7267,6412.0
2023-06-05 14:25:00,454.28,454.3,453.64,454.22,24351.0,441.6684,441.6878,441.0461,441.61,24351.0
2023-06-05 14:30:00,454.27,454.31,452.69,453.09,34468.0,441.6586,441.6975,440.1225,440.5114,34468.0
2023-06-05 14:35:00,453.09,453.64,452.98,453.14,16354.0,440.5114,441.0461,440.4044,440.56,16354.0
2023-06-05 14:40:00,453.0,453.32,452.93,453.3,14025.0,440.4239,440.735,440.3558,440.7156,14025.0
2023-06-05 14:45:00,453.2,453.22,452.77,452.91,10696.0,440.6183,440.6378,440.2003,440.3364,10696.0
2023-06-05 14:50:00,452.84,453.4,452.37,453.38,22162.0,440.2683,440.8128,439.8114,440.7933,22162.0
2023-06-05 14:55:00,453.45,453.74,453.42,453.71,6170.0,440.8614,441.1433,440.8322,441.1142,6170.0
2023-06-05 15:00:00,453.74,453.82,452.76,452.86,27046.0,441.1433,441.2211,440.1906,440.2878,27046.0
2023-06-05 15:05:00,452.84,453.3,452.69,452.81,19157.0,440.2683,440.7156,440.1225,440.2392,19157.0
2023-06-05 15:10:00,452.81,453.71,452.81,453.67,9018.0,440.2392,441.1142,440.2392,441.0753,9018.0
2023-06-05 15:15:00,453.65,453.72,453.38,453.43,15507.0,441.0558,441.1239,440.7933,440.842,15507.0
2023-06-05 15:20:00,453.29,453.67,453.29,453.61,7200.0,440.7058,441.0753,440.7058,441.017,7200.0
2023-06-05 15:25:00,453.59,453.62,453.17,453.39,8650.0,440.9975,441.0267,440.5892,440.8031,8650.0
2023-06-05 15:30:00,453.3,453.45,453.16,453.28,15925.0,440.7156,440.8614,440.5794,440.6961,15925.0
2023-06-05 15:35:00,453.28,453.75,453.11,453.74,15240.0,440.6961,441.1531,440.5308,441.1433,15240.0
2023-06-05 15:40:00,453.89,454.03,453.8,453.9,14054.0,441.2892,441.4253,441.2017,441.2989,14054.0
2023-06-05 15:45:00,453.88,454.08,453.59,454.08,13821.0,441.2795,441.4739,440.9975,441.4739,13821.0
2023-06-05 15:50:00,454.1,454.26,453.66,453.72,33750.0,441.4934,441.6489,441.0656,441.1239,33750.0
2023-06-05 15:55:00,453.7,453.8,453.27,453.44,55039.0,441.1045,441.2017,440.6864,440.8517,55039.0
2023-06-06 09:30:00,452.25,453.73,452.25,453.64,26062.0,439.6947,441.1336,439.6947,441.0461,26062.0
2023-06-06 09:35:00,453.94,455.71,453.81,454.91,16656.0,441.3378,443.0587,441.2114,442.2809,16656.0
2023-06-06 09:40:00,454.94,455.74,454.89,455.67,16574.0,442.31,443.0878,442.2614,443.0198,16574.0
2023-06-06 09:45:00,455.77,456.86,455.72,456.58,21583.0,443.117,444.1767,443.0684,443.9045,21583.0
2023-06-06 09:50:00,456.69,456.94,456.06,456.57,14376.0,444.0114,444.2545,443.3989,443.8948,14376.0
2023-06-06 09:55:00,456.42,456.88,456.21,456.88,16887.0,443.7489,444.1962,443.5448,444.1962,16887.0
2023-06-06 10:00:00,456.98,458.18,456.95,457.76,13271.0,444.2934,445.4601,444.2642,445.0517,13271.0
2023-06-06 10:05:00,457.73,459.35,457.73,459.29,16591.0,445.0226,446.5976,445.0226,446.5393,16591.0
2023-06-06 10:10:00,459.37,459.84,459.15,459.49,22321.0,446.617,447.074,446.4032,446.7337,22321.0
2023-06-06 10:15:00,459.2,459.51,459.04,459.36,6325.0,446.4518,446.7532,446.2962,446.6073,6325.0
2023-06-06 10:20:00,459.52,459.71,459.15,459.43,7413.0,446.7629,446.9476,446.4032,446.6754,7413.0
2023-06-06 10:25:00,459.49,459.88,459.26,459.81,8143.0,446.7337,447.1129,446.5101,447.0448,8143.0
2023-06-06 10:30:00,460.11,460.67,460.01,460.15,12022.0,447.3365,447.881,447.2393,447.3754,12022.0
2023-06-06 10:35:00,460.21,460.28,459.76,459.86,3051.0,447.4337,447.5018,446.9962,447.0934,3051.0
2023-06-06 10:40:00,459.86,460.13,459.86,460.09,7341.0,447.0934,447.3559,447.0934,447.3171,7341.0
2023-06-06 10:45:00,460.09,461.24,460.09,461.24,13105.0,447.3171,448.4351,447.3171,448.4351,13105.0
2023-06-06 10:50:00,461.28,461.55,461.12,461.33,18581.0,448.474,448.7365,448.3185,448.5226,18581.0
2023-06-06 10:55:00,461.34,461.76,461.04,461.58,13557.0,448.5324,448.9407,448.2407,448.7657,13557.0
2023-06-06 11:00:00,461.8,462.31,461.52,462.3,11375.0,448.9796,449.4754,448.7074,449.4657,11375.0
2023-06-06 11:05:00,462.55,462.55,462.1,462.41,3849.0,449.7088,449.7088,449.2713,449.5727,3849.0
2023-06-06 11:10:00,462.27,462.7,462.13,462.29,12997.0,449.4365,449.8546,449.3004,449.456,12997.0
2023-06-06 11:15:00,462.3,462.8,462.3,462.77,20168.0,449.4657,449.9518,449.4657,449.9227,20168.0
2023-06-06 11:20:00,462.84,463.01,461.68,461.68,7550.0,449.9907,450.156,448.8629,448.8629,7550.0
2023-06-06 11:25:00,461.7,462.2,461.16,462.02,7978.0,448.8824,449.3685,448.3574,449.1935,7978.0
2023-06-06 11:30:00,462.07,462.52,461.93,462.08,6990.0,449.2421,449.6796,449.106,449.2518,6990.0
2023-06-06 11:35:00,462.19,463.08,462.1,463.0,8715.0,449.3588,450.224,449.2713,450.1463,8715.0
2023-06-06 11:40:00,462.91,462.96,462.51,462.96,3281.0,450.0588,450.1074,449.6699,450.1074,3281.0
2023-06-06 11:45:00,463.25,463.67,463.13,463.33,9512.0,450.3893,450.7977,450.2727,450.4671,9512.0
2023-06-06 11:50:00,463.25,463.27,462.89,463.07,2992.0,450.3893,450.4088,450.0393,450.2143,2992.0
2023-06-06 11:55:00,463.03,463.13,462.8,462.88,6719.0,450.1754,450.2727,449.9518,450.0296,6719.0
2023-06-06 12:00:00,462.76,463.31,462.72,462.77,13180.0,449.9129,450.4477,449.874,449.9227,13180.0
2023-06-06 12:05:00,462.68,462.68,462.09,462.22,3450.0,449.8352,449.8352,449.2615,449.3879,3450.0
2023-06-06 12:10:00,462.38,462.43,462.14,462.43,3604.0,449.5435,449.5921,449.3101,449.5921,3604.0
2023-06-06 12:15:00,462.41,462.51,462.23,462.49,2477.0,449.5727,449.6699,449.3976,449.6504,2477.0
2023-06-06 12:20:00,462.68,462.74,462.31,462.48,3195.0,449.8352,449.8935,449.4754,449.6407,3195.0
2023-06-06 12:25:00,462.19,462.55,462.02,462.07,4936.0,449.3588,449.7088,449.1935,449.2421,4936.0
2023-06-06 12:30:00,462.13,462.38,462.03,462.24,1100.0,449.3004,449.5435,449.2032,449.4074,1100.0
2023-06-06 12:35:00,462.15,462.2,461.68,461.76,3920.0,449.3199,449.3685,448.8629,448.9407,3920.0
2023-06-06 12:40:00,461.73,462.04,461.53,461.85,4238.0,448.9115,449.2129,448.7171,449.0282,4238.0
2023-06-06 12:45:00,461.89,461.9,461.58,461.58,808.0,449.0671,449.0768,448.7657,448.7657,808.0
2023-06-06 12:50:00,461.52,461.75,461.29,461.29,1200.0,448.7074,448.931,448.4837,448.4837,1200.0
2023-06-06 12:55:00,461.29,461.41,461.08,461.24,2791.0,448.4837,448.6004,448.2796,448.4351,2791.0
2023-06-06 13:00:00,461.37,461.48,461.16,461.27,1220.0,448.5615,448.6685,448.3574,448.4643,1220.0
2023-06-06 13:05:00,461.17,461.48,460.99,461.32,2700.0,448.3671,448.6685,448.1921,448.5129,2700.0
2023-06-06 13:10:00,461.51,461.83,461.51,461.83,3739.0,448.6976,449.0088,448.6976,449.0088,3739.0
2023-06-06 13:15:00,461.83,462.06,461.33,461.38,5319.0,449.0088,449.2324,448.5226,448.5712,5319.0
2023-06-06 13:20:00,461.26,461.26,460.65,460.91,23206.0,448.4546,448.4546,447.8615,448.1143,23206.0
2023-06-06 13:25:00,460.93,461.01,460.28,460.81,21223.0,448.1337,448.2115,447.5018,448.0171,21223.0
2023-06-06 13:30:00,460.8,460.8,460.45,460.77,6210.0,448.0073,448.0073,447.6671,447.9782,6210.0
2023-06-06 13:35:00,460.89,461.17,460.83,460.9,5897.0,448.0948,448.3671,448.0365,448.1046,5897.0
2023-06-06 13:40:00,460.94,461.08,460.64,460.73,2351.0,448.1435,448.2796,447.8518,447.9393,2351.0
2023-06-06 13:45:00,460.64,460.96,460.58,460.83,3829.0,447.8518,448.1629,447.7935,448.0365,3829.0
2023-06-06 13:50:00,461.0,461.02,460.79,460.94,3316.0,448.2018,448.2212,447.9976,448.1435,3316.0
2023-06-06 13:55:00,460.83,460.83,460.43,460.7,9570.0,448.0365,448.0365,447.6476,447.9101,9570.0
2023-06-06 14:00:00,460.68,460.68,460.17,460.45,15273.0,447.8907,447.8907,447.3948,447.6671,15273.0
2023-06-06 14:05:00,460.39,460.49,460.06,460.48,11165.0,447.6087,447.706,447.2879,447.6962,11165.0
2023-06-06 14:10:00,460.53,461.13,460.43,461.08,17279.0,447.7448,448.3282,447.6476,448.2796,17279.0
2023-06-06 14:15:00,461.02,461.08,460.8,461.0,12773.0,448.2212,448.2796,448.0073,448.2018,12773.0
2023-06-06 14:20:00,460.99,461.19,460.92,461.13,3988.0,448.1921,448.3865,448.124,448.3282,3988.0
2023-06-06 14:25:00,461.22,461.69,461.22,461.69,13755.0,448.4157,448.8726,448.4157,448.8726,13755.0
2023-06-06 14:30:00,461.63,461.64,461.43,461.46,7256.0,448.8143,448.824,448.6199,448.649,7256.0
2023-06-06 14:35:00,461.44,461.66,461.37,461.55,3400.0,448.6296,448.8435,448.5615,448.7365,3400.0
2023-06-06 14:40:00,461.71,462.03,461.71,461.91,6728.0,448.8921,449.2032,448.8921,449.0865,6728.0
2023-06-06 14:45:00,461.92,462.03,461.88,461.93,12920.0,449.0963,449.2032,449.0574,449.106,12920.0
2023-06-06 14:50:00,461.92,462.16,461.87,461.88,6354.0,449.0963,449.3296,449.0476,449.0574,6354.0
2023-06-06 14:55:00,461.86,462.09,461.83,462.09,4344.0,449.0379,449.2615,449.0088,449.2615,4344.0
2023-06-06 15:00:00,462.09,462.43,462.07,462.12,5121.0,449.2615,449.5921,449.2421,449.2907,5121.0
2023-06-06 15:05:00,462.03,462.32,461.99,462.14,6167.0,449.2032,449.4851,449.1643,449.3101,6167.0
2023-06-06 15:10:00,462.02,462.14,461.91,461.91,2726.0,449.1935,449.3101,449.0865,449.0865,2726.0
2023-06-06 15:15:00,461.92,462.15,461.92,462.01,8516.0,449.0963,449.3199,449.0963,449.1838,8516.0
2023-06-06 15:20:00,462.06,462.24,461.98,462.24,2786.0,449.2324,449.4074,449.1546,449.4074,2786.0
2023-06-06 15:25:00,462.34,462.53,462.12,462.52,8293.0,449.5046,449.6893,449.2907,449.6796,8293.0
2023-06-06 15:30:00,462.52,462.74,462.46,462.66,6154.0,449.6796,449.8935,449.6213,449.8157,6154.0
2023-06-06 15:35:00,462.65,462.77,462.0,462.07,31425.0,449.806,449.9227,449.174,449.2421,31425.0
2023-06-06 15:40:00,462.12,462.65,461.8,462.65,31172.0,449.2907,449.806,448.9796,449.806,31172.0
2023-06-06 15:45:00,462.61,462.75,462.23,462.42,9709.0,449.7671,449.9032,449.3976,449.5824,9709.0
2023-06-06 15:50:00,462.53,462.86,462.48,462.66,27307.0,449.6893,450.0102,449.6407,449.8157,27307.0
2023-06-06 15:55:00,462.73,463.14,462.62,462.73,106577.0,449.8838,450.2824,449.7768,449.8838,106577.0
2023-06-07 09:30:00,464.9,466.5,464.07,464.3,29512.0,451.9935,453.5491,451.1866,451.4102,29512.0
2023-06-07 09:35:00,464.99,466.24,464.24,465.94,15674.0,452.081,453.2963,451.3518,453.0047,15674.0
2023-06-07 09:40:00,466.04,466.51,464.99,466.51,22203.0,453.1019,453.5588,452.081,453.5588,22203.0
2023-06-07 09:45:00,466.29,466.8,465.9,466.52,12865.0,453.3449,453.8408,452.9658,453.5685,12865.0
2023-06-07 09:50:00,466.6,467.24,466.45,467.06,13518.0,453.6463,454.2686,453.5005,454.0936,13518.0
2023-06-07 09:55:00,467.04,468.36,467.04,468.36,11314.0,454.0741,455.3575,454.0741,455.3575,11314.0
2023-06-07 10:00:00,468.35,468.65,467.8,468.26,19735.0,455.3477,455.6394,454.813,455.2602,19735.0
2023-06-07 10:05:00,468.11,468.66,467.86,468.65,12279.0,455.1144,455.6491,454.8713,455.6394,12279.0
2023-06-07 10:10:00,468.78,469.37,468.67,468.7,13918.0,455.7658,456.3394,455.6589,455.688,13918.0
2023-06-07 10:15:00,468.58,468.88,467.99,468.34,34885.0,455.5714,455.863,454.9977,455.338,34885.0
2023-06-07 10:20:00,468.21,468.94,468.06,468.07,16938.0,455.2116,455.9214,455.0658,455.0755,16938.0
2023-06-07 10:25:00,468.05,468.58,467.72,468.17,9899.0,455.0561,455.5714,454.7352,455.1727,9899.0
2023-06-07 10:30:00,468.29,468.8,468.26,468.26,6989.0,455.2894,455.7853,455.2602,455.2602,6989.0
2023-06-07 10:35:00,468.24,468.24,467.04,467.59,7733.0,455.2408,455.2408,454.0741,454.6088,7733.0
2023-06-07 10:40:00,467.32,467.68,466.69,466.69,14349.0,454.3463,454.6963,453.7338,453.7338,14349.0
2023-06-07 10:45:00,467.11,468.16,467.03,467.65,8469.0,454.1422,455.163,454.0644,454.6672,8469.0
2023-06-07 10:50:00,467.63,467.66,466.88,467.62,1750.0,454.6477,454.6769,453.9186,454.638,1750.0
2023-06-07 10:55:00,467.97,468.44,467.79,468.26,13126.0,454.9783,455.4352,454.8033,455.2602,13126.0
2023-06-07 11:00:00,468.34,468.91,468.31,468.45,4153.0,455.338,455.8922,455.3089,455.445,4153.0
2023-06-07 11:05:00,468.52,468.7,468.46,468.52,14920.0,455.513,455.688,455.4547,455.513,14920.0
2023-06-07 11:10:00,468.59,469.22,468.59,469.12,19679.0,455.5811,456.1936,455.5811,456.0964,19679.0
2023-06-07 11:15:00,468.89,468.99,468.61,468.69,12438.0,455.8728,455.97,455.6005,455.6783,12438.0
2023-06-07 11:20:00,468.59,468.77,468.47,468.77,16274.0,455.5811,455.7561,455.4644,455.7561,16274.0
2023-06-07 11:25:00,468.72,469.53,468.72,469.47,3200.0,455.7075,456.495,455.7075,456.4367,3200.0
2023-06-07 11:30:00,469.55,470.15,469.48,469.94,5107.0,456.5144,457.0978,456.4464,456.8936,5107.0
2023-06-07 11:35:00,469.78,470.04,469.57,469.64,3911.0,456.738,456.9908,456.5339,456.6019,3911.0
2023-06-07 11:40:00,469.55,469.55,468.82,468.82,4994.0,456.5144,456.5144,455.8047,455.8047,4994.0
2023-06-07 11:45:00,468.88,469.45,468.88,469.43,5463.0,455.863,456.4172,455.863,456.3978,5463.0
2023-06-07 11:50:00,469.45,469.46,468.91,469.03,3613.0,456.4172,456.4269,455.8922,456.0089,3613.0
2023-06-07 11:55:00,468.87,468.87,468.05,468.17,7435.0,455.8533,455.8533,455.0561,455.1727,7435.0
2023-06-07 12:00:00,468.11,468.65,468.11,468.6,3188.0,455.1144,455.6394,455.1144,455.5908,3188.0
2023-06-07 12:05:00,468.56,468.69,468.29,468.55,4279.0,455.5519,455.6783,455.2894,455.5422,4279.0
2023-06-07 12:10:00,468.45,468.66,468.35,468.57,12614.0,455.445,455.6491,455.3477,455.5616,12614.0
2023-06-07 12:15:00,468.53,468.85,468.49,468.64,12449.0,455.5227,455.8339,455.4839,455.6297,12449.0
2023-06-07 12:20:00,468.55,468.72,468.19,468.37,8498.0,455.5422,455.7075,455.1922,455.3672,8498.0
2023-06-07 12:25:00,468.33,468.52,468.13,468.46,10033.0,455.3283,455.513,455.1339,455.4547,10033.0
2023-06-07 12:30:00,468.57,468.82,468.46,468.52,8842.0,455.5616,455.8047,455.4547,455.513,8842.0
2023-06-07 12:35:00,468.49,468.77,468.49,468.73,3840.0,455.4839,455.7561,455.4839,455.7172,3840.0
2023-06-07 12:40:00,468.8,469.17,468.71,469.17,3301.0,455.7853,456.145,455.6978,456.145,3301.0
2023-06-07 12:45:00,469.14,469.38,468.74,468.82,8310.0,456.1158,456.3492,455.7269,455.8047,8310.0
2023-06-07 12:50:00,468.51,468.89,468.4,468.48,16131.0,455.5033,455.8728,455.3964,455.4741,16131.0
2023-06-07 12:55:00,468.5,468.78,468.43,468.78,5166.0,455.4936,455.7658,455.4255,455.7658,5166.0
2023-06-07 13:00:00,468.79,468.79,468.24,468.24,8445.0,455.7755,455.7755,455.2408,455.2408,8445.0
2023-06-07 13:05:00,468.18,468.98,468.15,468.98,15931.0,455.1825,455.9603,455.1533,455.9603,15931.0
2023-06-07 13:10:00,468.94,469.06,468.4,468.63,6475.0,455.9214,456.038,455.3964,455.62,6475.0
2023-06-07 13:15:00,468.51,469.03,468.43,468.44,5010.0,455.5033,456.0089,455.4255,455.4352,5010.0
2023-06-07 13:20:00,468.48,468.48,467.91,468.26,4893.0,455.4741,455.4741,454.92,455.2602,4893.0
2023-06-07 13:25:00,468.24,468.88,468.24,468.35,8200.0,455.2408,455.863,455.2408,455.3477,8200.0
2023-06-07 13:30:00,468.28,468.53,467.87,468.01,9159.0,455.2797,455.5227,454.8811,455.0172,9159.0
2023-06-07 13:35:00,468.06,468.36,467.68,467.71,14016.0,455.0658,455.3575,454.6963,454.7255,14016.0
2023-06-07 13:40:00,467.73,468.11,467.69,468.11,9371.0,454.745,455.1144,454.7061,455.1144,9371.0
2023-06-07 13:45:00,468.17,468.36,467.81,468.19,13625.0,455.1727,455.3575,454.8227,455.1922,13625.0
2023-06-07 13:50:00,468.16,468.41,467.93,468.27,8892.0,455.163,455.4061,454.9394,455.27,8892.0
2023-06-07 13:55:00,468.33,468.6,468.29,468.52,4100.0,455.3283,455.5908,455.2894,455.513,4100.0
2023-06-07 14:00:00,468.55,469.17,468.55,468.95,12912.0,455.5422,456.145,455.5422,455.9311,12912.0
2023-06-07 14:05:00,469.1,469.37,469.04,469.34,3325.0,456.0769,456.3394,456.0186,456.3103,3325.0
2023-06-07 14:10:00,469.32,469.32,468.82,469.16,7204.0,456.2908,456.2908,455.8047,456.1353,7204.0
2023-06-07 14:15:00,469.14,469.52,468.96,469.52,5762.0,456.1158,456.4853,455.9408,456.4853,5762.0
2023-06-07 14:20:00,469.55,469.73,469.33,469.45,3009.0,456.5144,456.6894,456.3005,456.4172,3009.0
2023-06-07 14:25:00,469.49,469.49,469.09,469.3,2413.0,456.4561,456.4561,456.0672,456.2714,2413.0
2023-06-07 14:30:00,469.41,469.45,469.13,469.13,911.0,456.3783,456.4172,456.1061,456.1061,911.0
2023-06-07 14:35:00,469.21,469.35,468.8,469.35,5627.0,456.1839,456.32,455.7853,456.32,5627.0
2023-06-07 14:40:00,469.23,469.3,469.03,469.22,3189.0,456.2033,456.2714,456.0089,456.1936,3189.0
2023-06-07 14:45:00,469.09,469.24,468.97,469.02,3485.0,456.0672,456.213,455.9505,455.9991,3485.0
2023-06-07 14:50:00,468.99,469.56,468.98,469.53,4673.0,455.97,456.5242,455.9603,456.495,4673.0
2023-06-07 14:55:00,469.59,469.62,469.37,469.4,5710.0,456.5533,456.5825,456.3394,456.3686,5710.0
2023-06-07 15:00:00,469.49,469.83,469.47,469.59,11676.0,456.4561,456.7867,456.4367,456.5533,11676.0
2023-06-07 15:05:00,469.73,469.87,469.68,469.72,6010.0,456.6894,456.8255,456.6408,456.6797,6010.0
2023-06-07 15:10:00,469.71,470.0,469.49,469.66,20040.0,456.67,456.9519,456.4561,456.6214,20040.0
2023-06-07 15:15:00,469.64,469.98,469.6,469.86,3802.0,456.6019,456.9325,456.563,456.8158,3802.0
2023-06-07 15:20:00,469.91,470.29,469.91,470.14,6668.0,456.8644,457.2339,456.8644,457.0881,6668.0
2023-06-07 15:25:00,470.22,470.22,469.91,470.22,6147.0,457.1658,457.1658,456.8644,457.1658,6147.0
2023-06-07 15:30:00,470.18,470.52,469.96,469.97,5875.0,457.1269,457.4575,456.913,456.9228,5875.0
2023-06-07 15:35:00,470.0,470.3,469.64,469.83,16721.0,456.9519,457.2436,456.6019,456.7867,16721.0
2023-06-07 15:40:00,469.83,469.85,469.64,469.78,8673.0,456.7867,456.8061,456.6019,456.738,8673.0
2023-06-07 15:45:00,469.78,470.15,469.68,470.11,9625.0,456.738,457.0978,456.6408,457.0589,9625.0
2023-06-07 15:50:00,470.18,470.56,469.95,469.98,31205.0,457.1269,457.4964,456.9033,456.9325,31205.0
2023-06-07 15:55:00,469.9,470.22,469.63,469.84,51718.0,456.8547,457.1658,456.5922,456.7964,51718.0
2023-06-08 09:30:00,468.99,470.22,468.22,469.36,33653.0,455.97,457.1658,455.2214,456.3297,33653.0
2023-06-08 09:35:00,469.91,470.03,467.71,468.25,19483.0,456.8644,456.9811,454.7255,455.2505,19483.0
2023-06-08 09:40:00,468.24,468.73,467.8,467.93,13818.0,455.2408,455.7172,454.813,454.9394,13818.0
2023-06-08 09:45:00,467.7,467.7,465.85,466.05,12479.0,454.7158,454.7158,452.9171,453.1116,12479.0
2023-06-08 09:50:00,466.17,466.41,464.97,465.37,23980.0,453.2283,453.4616,452.0616,452.4505,23980.0
2023-06-08 09:55:00,465.19,466.39,465.15,466.15,23727.0,452.2755,453.4422,452.2366,453.2088,23727.0
2023-06-08 10:00:00,466.58,467.08,466.41,466.41,11899.0,453.6269,454.113,453.4616,453.4616,11899.0
2023-06-08 10:05:00,466.39,466.81,466.35,466.38,7814.0,453.4422,453.8505,453.4033,453.4324,7814.0
2023-06-08 10:10:00,466.45,466.56,465.95,466.22,4700.0,453.5005,453.6074,453.0144,453.2769,4700.0
2023-06-08 10:15:00,466.35,466.89,466.15,466.51,12693.0,453.4033,453.9283,453.2088,453.5588,12693.0
2023-06-08 10:20:00,466.49,467.16,466.35,466.84,5235.0,453.5394,454.1908,453.4033,453.8797,5235.0
2023-06-08 10:25:00,466.82,466.9,466.03,466.19,3800.0,453.8602,453.938,453.0922,453.2477,3800.0
2023-06-08 10:30:00,466.81,466.97,466.03,466.18,20481.0,453.8505,454.0061,453.0922,453.238,20481.0
2023-06-08 10:35:00,466.2,466.68,466.13,466.23,7990.0,453.2574,453.7241,453.1894,453.2866,7990.0
2023-06-08 10:40:00,466.3,466.43,466.26,466.35,1550.0,453.3547,453.481,453.3158,453.4033,1550.0
2023-06-08 10:45:00,466.65,466.66,466.17,466.17,6962.0,453.6949,453.7047,453.2283,453.2283,6962.0
2023-06-08 10:50:00,466.27,466.58,466.2,466.2,4147.0,453.3255,453.6269,453.2574,453.2574,4147.0
2023-06-08 10:55:00,466.22,466.29,465.95,466.23,4841.0,453.2769,453.3449,453.0144,453.2866,4841.0
2023-06-08 11:00:00,466.18,466.21,465.55,465.55,4488.0,453.238,453.2672,452.6255,452.6255,4488.0
2023-06-08 11:05:00,465.51,465.72,465.37,465.42,17377.0,452.5866,452.7908,452.4505,452.4991,17377.0
2023-06-08 11:10:00,465.34,465.76,465.32,465.33,10173.0,452.4213,452.8296,452.4019,452.4116,10173.0
2023-06-08 11:15:00,465.34,465.36,464.96,465.17,8086.0,452.4213,452.4408,452.0519,452.256,8086.0
2023-06-08 11:20:00,465.17,466.05,465.1,466.05,4100.0,452.256,453.1116,452.188,453.1116,4100.0
2023-06-08 11:25:00,466.03,466.78,465.83,466.76,7157.0,453.0922,453.8213,452.8977,453.8019,7157.0
2023-06-08 11:30:00,466.73,466.99,466.36,466.37,5600.0,453.7727,454.0255,453.413,453.4227,5600.0
2023-06-08 11:35:00,466.33,466.84,466.2,466.68,3500.0,453.3838,453.8797,453.2574,453.7241,3500.0
2023-06-08 11:40:00,466.77,466.9,466.69,466.76,4634.0,453.8116,453.938,453.7338,453.8019,4634.0
2023-06-08 11:45:00,466.73,466.73,466.11,466.21,5640.0,453.7727,453.7727,453.1699,453.2672,5640.0
2023-06-08 11:50:00,466.19,466.19,465.84,465.96,6802.0,453.2477,453.2477,452.9074,453.0241,6802.0
2023-06-08 11:55:00,466.24,466.37,466.03,466.1,2042.0,453.2963,453.4227,453.0922,453.1602,2042.0
2023-06-08 12:00:00,465.97,466.46,465.9,466.43,5744.0,453.0338,453.5102,452.9658,453.481,5744.0
2023-06-08 12:05:00,466.77,466.88,466.56,466.56,900.0,453.8116,453.9186,453.6074,453.6074,900.0
2023-06-08 12:10:00,466.58,466.77,466.49,466.58,4812.0,453.6269,453.8116,453.5394,453.6269,4812.0
2023-06-08 12:15:00,466.5,466.57,466.32,466.37,2368.0,453.5491,453.6172,453.3741,453.4227,2368.0
2023-06-08 12:20:00,466.42,466.65,466.33,466.54,3131.0,453.4713,453.6949,453.3838,453.588,3131.0
2023-06-08 12:25:00,466.54,467.26,466.46,467.25,2209.0,453.588,454.288,453.5102,454.2783,2209.0
2023-06-08 12:30:00,467.22,467.22,466.86,466.98,6002.0,454.2491,454.2491,453.8991,454.0158,6002.0
2023-06-08 12:35:00,467.03,467.03,466.86,466.92,1358.0,454.0644,454.0644,453.8991,453.9574,1358.0
2023-06-08 12:40:00,466.79,467.23,466.76,467.23,2139.0,453.8311,454.2588,453.8019,454.2588,2139.0
2023-06-08 12:45:00,467.21,467.21,466.78,466.88,3314.0,454.2394,454.2394,453.8213,453.9186,3314.0
2023-06-08 12:50:00,466.8,467.15,466.8,467.1,2800.0,453.8408,454.1811,453.8408,454.1324,2800.0
2023-06-08 12:55:00,467.29,467.29,467.21,467.22,400.0,454.3172,454.3172,454.2394,454.2491,400.0
2023-06-08 13:00:00,467.09,467.41,467.01,467.18,5830.0,454.1227,454.4338,454.0449,454.2102,5830.0
2023-06-08 13:05:00,467.16,467.45,467.1,467.41,2732.0,454.1908,454.4727,454.1324,454.4338,2732.0
2023-06-08 13:10:00,467.34,467.34,466.87,466.99,4044.0,454.3658,454.3658,453.9088,454.0255,4044.0
2023-06-08 13:15:00,466.9,467.65,466.9,467.65,19954.0,453.938,454.6672,453.938,454.6672,19954.0
2023-06-08 13:20:00,467.64,467.64,467.23,467.59,13438.0,454.6575,454.6575,454.2588,454.6088,13438.0
2023-06-08 13:25:00,467.66,467.79,467.54,467.66,9957.0,454.6769,454.8033,454.5602,454.6769,9957.0
2023-06-08 13:30:00,467.83,467.87,467.59,467.59,1704.0,454.8422,454.8811,454.6088,454.6088,1704.0
2023-06-08 13:35:00,467.52,467.62,467.31,467.31,5646.0,454.5408,454.638,454.3366,454.3366,5646.0
2023-06-08 13:40:00,467.24,467.39,467.13,467.36,10756.0,454.2686,454.4144,454.1616,454.3852,10756.0
2023-06-08 13:45:00,467.26,467.29,466.71,466.78,18893.0,454.288,454.3172,453.7533,453.8213,18893.0
2023-06-08 13:50:00,466.82,467.33,466.82,467.13,3405.0,453.8602,454.3561,453.8602,454.1616,3405.0
2023-06-08 13:55:00,467.01,467.15,466.95,467.1,800.0,454.0449,454.1811,453.9866,454.1324,800.0
2023-06-08 14:00:00,467.34,467.39,467.23,467.23,1100.0,454.3658,454.4144,454.2588,454.2588,1100.0
2023-06-08 14:05:00,467.31,467.31,467.01,467.05,3187.0,454.3366,454.3366,454.0449,454.0838,3187.0
2023-06-08 14:10:00,466.92,467.14,466.86,467.05,4624.0,453.9574,454.1713,453.8991,454.0838,4624.0
2023-06-08 14:15:00,467.12,467.34,467.07,467.24,2900.0,454.1519,454.3658,454.1033,454.2686,2900.0
2023-06-08 14:20:00,467.33,467.53,467.28,467.53,2205.0,454.3561,454.5505,454.3074,454.5505,2205.0
2023-06-08 14:25:00,467.52,467.87,467.51,467.82,4650.0,454.5408,454.8811,454.5311,454.8325,4650.0
2023-06-08 14:30:00,467.87,468.17,467.87,468.13,8019.0,454.8811,455.1727,454.8811,455.1339,8019.0
2023-06-08 14:35:00,468.16,468.47,468.16,468.46,5800.0,455.163,455.4644,455.163,455.4547,5800.0
2023-06-08 14:40:00,468.49,468.49,468.29,468.39,2228.0,455.4839,455.4839,455.2894,455.3866,2228.0
2023-06-08 14:45:00,468.36,468.42,468.03,468.09,2951.0,455.3575,455.4158,455.0366,455.095,2951.0
2023-06-08 14:50:00,468.08,468.28,468.07,468.25,1200.0,455.0852,455.2797,455.0755,455.2505,1200.0
2023-06-08 14:55:00,468.25,468.29,468.15,468.18,1700.0,455.2505,455.2894,455.1533,455.1825,1700.0
2023-06-08 15:00:00,468.25,468.41,468.13,468.13,1900.0,455.2505,455.4061,455.1339,455.1339,1900.0
2023-06-08 15:05:00,468.13,468.26,468.04,468.21,2168.0,455.1339,455.2602,455.0464,455.2116,2168.0
2023-06-08 15:10:00,468.25,468.28,467.75,467.85,3055.0,455.2505,455.2797,454.7644,454.8616,3055.0
2023-06-08 15:15:00,467.89,467.99,467.54,467.67,5435.0,454.9005,454.9977,454.5602,454.6866,5435.0
2023-06-08 15:20:00,467.7,468.06,467.6,468.06,6623.0,454.7158,455.0658,454.6186,455.0658,6623.0
2023-06-08 15:25:00,468.03,468.05,467.81,467.87,4035.0,455.0366,455.0561,454.8227,454.8811,4035.0
2023-06-08 15:30:00,467.87,467.88,467.44,467.5,5404.0,454.8811,454.8908,454.463,454.5213,5404.0
2023-06-08 15:35:00,467.52,467.72,467.52,467.57,25678.0,454.5408,454.7352,454.5408,454.5894,25678.0
2023-06-08 15:40:00,467.55,467.95,467.55,467.95,6090.0,454.57,454.9588,454.57,454.9588,6090.0
2023-06-08 15:45:00,467.87,468.21,467.78,468.07,6761.0,454.8811,455.2116,454.7936,455.0755,6761.0
2023-06-08 15:50:00,468.13,468.39,467.73,467.73,32785.0,455.1339,455.3866,454.745,454.745,32785.0
2023-06-08 15:55:00,467.72,467.85,467.54,467.74,48441.0,454.7352,454.8616,454.5602,454.7547,48441.0
2023-06-09 09:30:00,467.99,468.44,467.05,467.23,21061.0,454.9977,455.4352,454.0838,454.2588,21061.0
2023-06-09 09:35:00,467.07,467.18,466.16,466.58,19804.0,454.1033,454.2102,453.2185,453.6269,19804.0
2023-06-09 09:40:00,467.0,467.4,466.64,466.79,9225.0,454.0352,454.4241,453.6852,453.8311,9225.0
2023-06-09 09:45:00,466.94,467.33,465.87,465.97,17350.0,453.9769,454.3561,452.9366,453.0338,17350.0
2023-06-09 09:50:00,466.46,466.77,466.18,466.51,12784.0,453.5102,453.8116,453.238,453.5588,12784.0
2023-06-09 09:55:00,466.72,466.95,466.18,466.18,11982.0,453.763,453.9866,453.238,453.238,11982.0
2023-06-09 10:00:00,466.46,467.38,466.46,467.36,10228.0,453.5102,454.4047,453.5102,454.3852,10228.0
2023-06-09 10:05:00,467.29,467.57,466.85,467.25,11889.0,454.3172,454.5894,453.8894,454.2783,11889.0
2023-06-09 10:10:00,467.35,467.4,466.91,466.99,7973.0,454.3755,454.4241,453.9477,454.0255,7973.0
2023-06-09 10:15:00,467.19,467.63,467.06,467.63,3708.0,454.2199,454.6477,454.0936,454.6477,3708.0
2023-06-09 10:20:00,467.68,467.68,466.95,467.17,16813.0,454.6963,454.6963,453.9866,454.2005,16813.0
2023-06-09 10:25:00,467.06,467.67,466.91,467.64,2314.0,454.0936,454.6866,453.9477,454.6575,2314.0
2023-06-09 10:30:00,467.68,467.9,467.06,467.12,5230.0,454.6963,454.9102,454.0936,454.1519,5230.0
2023-06-09 10:35:00,466.92,467.62,466.84,467.17,8712.0,453.9574,454.638,453.8797,454.2005,8712.0
2023-06-09 10:40:00,467.24,467.24,466.57,467.05,10093.0,454.2686,454.2686,453.6172,454.0838,10093.0
2023-06-09 10:45:00,467.05,467.91,467.01,467.32,8756.0,454.0838,454.92,454.0449,454.3463,8756.0
2023-06-09 10:50:00,467.27,467.27,466.62,466.99,13369.0,454.2977,454.2977,453.6658,454.0255,13369.0
2023-06-09 10:55:00,467.09,467.45,466.72,466.99,9624.0,454.1227,454.4727,453.763,454.0255,9624.0
2023-06-09 11:00:00,467.0,467.31,466.62,466.62,5177.0,454.0352,454.3366,453.6658,453.6658,5177.0
2023-06-09 11:05:00,466.91,466.91,466.41,466.41,2412.0,453.9477,453.9477,453.4616,453.4616,2412.0
2023-06-09 11:10:00,466.19,466.28,465.8,465.9,2323.0,453.2477,453.3352,452.8685,452.9658,2323.0
2023-06-09 11:15:00,465.89,466.0,465.43,465.74,4000.0,452.956,453.063,452.5088,452.8102,4000.0
2023-06-09 11:20:00,465.62,465.72,465.13,465.13,4656.0,452.6935,452.7908,452.2171,452.2171,4656.0
2023-06-09 11:25:00,465.1,465.16,464.45,464.6,38320.0,452.188,452.2463,451.556,451.7019,38320.0
2023-06-09 11:30:00,464.55,464.63,463.68,464.14,36637.0,451.6532,451.731,450.8074,451.2546,36637.0
2023-06-09 11:35:00,464.58,464.72,464.32,464.46,7235.0,451.6824,451.8185,451.4296,451.5657,7235.0
2023-06-09 11:40:00,464.5,465.17,464.5,465.17,1835.0,451.6046,452.256,451.6046,452.256,1835.0
2023-06-09 11:45:00,465.28,465.45,465.07,465.27,1900.0,452.363,452.5283,452.1588,452.3533,1900.0
2023-06-09 11:50:00,465.15,465.21,464.9,464.9,2316.0,452.2366,452.2949,451.9935,451.9935,2316.0
2023-06-09 11:55:00,464.82,464.83,464.7,464.72,959.0,451.9157,451.9255,451.7991,451.8185,959.0
2023-06-09 12:00:00,464.63,464.79,464.2,464.79,10308.0,451.731,451.8866,451.313,451.8866,10308.0
2023-06-09 12:05:00,464.87,464.95,464.48,464.49,1852.0,451.9644,452.0421,451.5852,451.5949,1852.0
2023-06-09 12:10:00,464.62,464.99,464.62,464.99,1200.0,451.7213,452.081,451.7213,452.081,1200.0
2023-06-09 12:15:00,464.93,465.14,464.79,464.86,5467.0,452.0227,452.2269,451.8866,451.9546,5467.0
2023-06-09 12:20:00,465.0,465.01,464.7,464.74,9932.0,452.0907,452.1005,451.7991,451.838,9932.0
2023-06-09 12:25:00,464.78,464.8,464.24,464.57,10175.0,451.8769,451.8963,451.3518,451.6727,10175.0
2023-06-09 12:30:00,464.48,464.91,464.48,464.81,2930.0,451.5852,452.0032,451.5852,451.906,2930.0
2023-06-09 12:35:00,464.83,464.83,464.08,464.2,7685.0,451.9255,451.9255,451.1963,451.313,7685.0
2023-06-09 12:40:00,464.17,464.29,464.05,464.13,5103.0,451.2838,451.4005,451.1671,451.2449,5103.0
2023-06-09 12:45:00,464.14,464.48,464.11,464.44,3158.0,451.2546,451.5852,451.2255,451.5463,3158.0
2023-06-09 12:50:00,464.58,464.61,464.43,464.49,1500.0,451.6824,451.7116,451.5366,451.5949,1500.0
2023-06-09 12:55:00,464.38,464.97,464.38,464.97,2207.0,451.488,452.0616,451.488,452.0616,2207.0
2023-06-09 13:00:00,464.87,464.91,464.7,464.86,2239.0,451.9644,452.0032,451.7991,451.9546,2239.0
2023-06-09 13:05:00,465.04,465.2,465.04,465.2,3770.0,452.1296,452.2852,452.1296,452.2852,3770.0
2023-06-09 13:10:00,465.15,465.2,465.0,465.03,1100.0,452.2366,452.2852,452.0907,452.1199,1100.0
2023-06-09 13:15:00,465.2,465.2,464.84,464.92,4159.0,452.2852,452.2852,451.9352,452.013,4159.0
2023-06-09 13:20:00,464.77,464.86,464.72,464.85,2503.0,451.8671,451.9546,451.8185,451.9449,2503.0
2023-06-09 13:25:00,464.84,464.86,464.7,464.86,4432.0,451.9352,451.9546,451.7991,451.9546,4432.0
2023-06-09 13:30:00,465.0,465.06,464.75,464.88,5436.0,452.0907,452.1491,451.8477,451.9741,5436.0
2023-06-09 13:35:00,464.81,464.92,464.75,464.81,1216.0,451.906,452.013,451.8477,451.906,1216.0
2023-06-09 13:40:00,464.89,465.05,464.87,464.89,1759.0,451.9838,452.1394,451.9644,451.9838,1759.0
2023-06-09 13:45:00,464.93,465.13,464.72,464.72,15549.0,452.0227,452.2171,451.8185,451.8185,15549.0
2023-06-09 13:50:00,464.76,464.79,464.48,464.74,1500.0,451.8574,451.8866,451.5852,451.838,1500.0
2023-06-09 13:55:00,464.76,464.88,464.63,464.88,2754.0,451.8574,451.9741,451.731,451.9741,2754.0
2023-06-09 14:00:00,464.89,464.89,464.57,464.65,2831.0,451.9838,451.9838,451.6727,451.7505,2831.0
2023-06-09 14:05:00,464.54,464.76,464.54,464.68,3430.0,451.6435,451.8574,451.6435,451.7796,3430.0
2023-06-09 14:10:00,464.75,464.92,464.75,464.79,3076.0,451.8477,452.013,451.8477,451.8866,3076.0
2023-06-09 14:15:00,464.85,465.04,464.67,465.03,5159.0,451.9449,452.1296,451.7699,452.1199,5159.0
2023-06-09 14:20:00,465.02,465.33,465.02,465.32,2600.0,452.1102,452.4116,452.1102,452.4019,2600.0
2023-06-09 14:25:00,465.3,465.3,464.69,464.84,17615.0,452.3824,452.3824,451.7894,451.9352,17615.0
2023-06-09 14:30:00,464.88,464.88,464.52,464.74,2618.0,451.9741,451.9741,451.6241,451.838,2618.0
2023-06-09 14:35:00,464.78,464.82,464.33,464.33,5672.0,451.8769,451.9157,451.4393,451.4393,5672.0
2023-06-09 14:40:00,464.21,464.47,464.11,464.37,10162.0,451.3227,451.5755,451.2255,451.4782,10162.0
2023-06-09 14:45:00,464.41,464.69,464.37,464.39,6096.0,451.5171,451.7894,451.4782,451.4977,6096.0
2023-06-09 14:50:00,464.51,464.51,464.29,464.29,4267.0,451.6144,451.6144,451.4005,451.4005,4267.0
2023-06-09 14:55:00,464.29,464.74,464.28,464.74,5080.0,451.4005,451.838,451.3907,451.838,5080.0
2023-06-09 15:00:00,464.72,465.31,464.71,465.31,4382.0,451.8185,452.3921,451.8088,452.3921,4382.0
2023-06-09 15:05:00,465.28,465.28,464.59,464.64,13265.0,452.363,452.363,451.6921,451.7407,13265.0
2023-06-09 15:10:00,464.58,464.87,464.55,464.87,3800.0,451.6824,451.9644,451.6532,451.9644,3800.0
2023-06-09 15:15:00,464.9,465.15,464.65,465.02,3500.0,451.9935,452.2366,451.7505,452.1102,3500.0
2023-06-09 15:20:00,465.01,465.02,464.53,464.53,3963.0,452.1005,452.1102,451.6338,451.6338,3963.0
2023-06-09 15:25:00,464.44,464.55,464.18,464.37,8024.0,451.5463,451.6532,451.2935,451.4782,8024.0
2023-06-09 15:30:00,464.33,464.36,464.19,464.36,2814.0,451.4393,451.4685,451.3032,451.4685,2814.0
2023-06-09 15:35:00,464.3,464.46,463.66,464.21,15900.0,451.4102,451.5657,450.7879,451.3227,15900.0
2023-06-09 15:40:00,464.2,464.41,464.2,464.28,6167.0,451.313,451.5171,451.313,451.3907,6167.0
2023-06-09 15:45:00,464.3,464.71,464.25,464.66,7078.0,451.4102,451.8088,451.3616,451.7602,7078.0
2023-06-09 15:50:00,464.58,464.89,464.54,464.79,10652.0,451.6824,451.9838,451.6435,451.8866,10652.0
2023-06-09 15:55:00,464.79,465.13,464.67,464.93,45233.0,451.8866,452.2171,451.7699,452.0227,45233.0
2023-06-12 09:30:00,465.41,465.88,464.42,464.75,22512.0,452.4894,452.9463,451.5268,451.8477,22512.0
2023-06-12 09:35:00,464.98,465.21,463.39,465.21,18270.0,452.0713,452.2949,450.5254,452.2949,18270.0
2023-06-12 09:40:00,465.34,466.77,465.34,466.11,18668.0,452.4213,453.8116,452.4213,453.1699,18668.0
2023-06-12 09:45:00,465.59,465.67,464.62,465.38,9725.0,452.6644,452.7421,451.7213,452.4602,9725.0
2023-06-12 09:50:00,465.51,466.76,465.5,466.71,8800.0,452.5866,453.8019,452.5769,453.7533,8800.0
2023-06-12 09:55:00,466.82,467.29,466.69,467.27,9381.0,453.8602,454.3172,453.7338,454.2977,9381.0
2023-06-12 10:00:00,467.38,467.46,466.99,467.11,18029.0,454.4047,454.4825,454.0255,454.1422,18029.0
2023-06-12 10:05:00,467.2,467.29,466.7,467.26,8160.0,454.2297,454.3172,453.7436,454.288,8160.0
2023-06-12 10:10:00,467.37,467.97,467.13,467.97,10785.0,454.395,454.9783,454.1616,454.9783,10785.0
2023-06-12 10:15:00,468.1,468.1,467.28,467.75,15634.0,455.1047,455.1047,454.3074,454.7644,15634.0
2023-06-12 10:20:00,467.66,467.66,466.15,466.29,8762.0,454.6769,454.6769,453.2088,453.3449,8762.0
2023-06-12 10:25:00,465.94,466.5,465.54,466.37,12715.0,453.0047,453.5491,452.6158,453.4227,12715.0
2023-06-12 10:30:00,466.32,466.34,465.76,465.76,8190.0,453.3741,453.3935,452.8296,452.8296,8190.0
2023-06-12 10:35:00,465.69,465.69,464.72,464.78,12297.0,452.7616,452.7616,451.8185,451.8769,12297.0
2023-06-12 10:40:00,464.84,465.21,464.7,465.19,6237.0,451.9352,452.2949,451.7991,452.2755,6237.0
2023-06-12 10:45:00,465.06,465.44,464.94,465.06,2100.0,452.1491,452.5185,452.0324,452.1491,2100.0
2023-06-12 10:50:00,465.1,465.13,464.91,464.91,4383.0,452.188,452.2171,452.0032,452.0032,4383.0
2023-06-12 10:55:00,465.02,466.31,465.01,466.27,7012.0,452.1102,453.3644,452.1005,453.3255,7012.0
2023-06-12 11:00:00,466.36,466.78,466.36,466.41,3907.0,453.413,453.8213,453.413,453.4616,3907.0
2023-06-12 11:05:00,466.68,467.12,466.67,466.79,10001.0,453.7241,454.1519,453.7144,453.8311,10001.0
2023-06-12 11:10:00,466.81,467.35,466.71,467.26,2861.0,453.8505,454.3755,453.7533,454.288,2861.0
2023-06-12 11:15:00,467.26,467.58,467.06,467.2,5852.0,454.288,454.5991,454.0936,454.2297,5852.0
2023-06-12 11:20:00,466.86,466.95,466.33,466.41,1754.0,453.8991,453.9866,453.3838,453.4616,1754.0
2023-06-12 11:25:00,466.38,466.63,466.38,466.51,2175.0,453.4324,453.6755,453.4324,453.5588,2175.0
2023-06-12 11:30:00,466.57,466.57,466.04,466.19,2900.0,453.6172,453.6172,453.1019,453.2477,2900.0
2023-06-12 11:35:00,466.32,466.33,465.94,466.04,2500.0,453.3741,453.3838,453.0047,453.1019,2500.0
2023-06-12 11:40:00,466.05,466.22,466.0,466.03,3121.0,453.1116,453.2769,453.063,453.0922,3121.0
2023-06-12 11:45:00,465.87,466.19,465.84,466.02,1700.0,452.9366,453.2477,452.9074,453.0824,1700.0
2023-06-12 11:50:00,466.12,466.39,465.96,465.96,1600.0,453.1797,453.4422,453.0241,453.0241,1600.0
2023-06-12 11:55:00,465.81,466.04,465.81,466.04,1500.0,452.8783,453.1019,452.8783,453.1019,1500.0
2023-06-12 12:00:00,466.59,467.11,466.59,466.94,3400.0,453.6366,454.1422,453.6366,453.9769,3400.0
2023-06-12 12:05:00,466.83,467.13,466.72,466.78,4698.0,453.8699,454.1616,453.763,453.8213,4698.0
2023-06-12 12:10:00,466.74,467.16,466.59,467.16,4895.0,453.7824,454.1908,453.6366,454.1908,4895.0
2023-06-12 12:15:00,466.92,467.19,466.91,466.99,1879.0,453.9574,454.2199,453.9477,454.0255,1879.0
2023-06-12 12:20:00,466.94,467.12,466.85,467.12,3000.0,453.9769,454.1519,453.8894,454.1519,3000.0
2023-06-12 12:25:00,467.17,467.29,466.98,467.06,2100.0,454.2005,454.3172,454.0158,454.0936,2100.0
2023-06-12 12:30:00,466.97,467.1,466.96,467.08,1440.0,454.0061,454.1324,453.9963,454.113,1440.0
2023-06-12 12:35:00,467.12,467.62,467.12,467.35,2327.0,454.1519,454.638,454.1519,454.3755,2327.0
2023-06-12 12:40:00,467.33,467.33,466.98,467.17,4299.0,454.3561,454.3561,454.0158,454.2005,4299.0
2023-06-12 12:45:00,467.18,467.18,467.01,467.02,600.0,454.2102,454.2102,454.0449,454.0547,600.0
2023-06-12 12:50:00,466.91,467.12,466.91,466.97,1315.0,453.9477,454.1519,453.9477,454.0061,1315.0
2023-06-12 12:55:00,467.1,467.21,467.09,467.19,1400.0,454.1324,454.2394,454.1227,454.2199,1400.0
2023-06-12 13:00:00,467.23,467.29,467.05,467.13,1900.0,454.2588,454.3172,454.0838,454.1616,1900.0
2023-06-12 13:05:00,467.0,467.08,466.64,466.73,1367.0,454.0352,454.113,453.6852,453.7727,1367.0
2023-06-12 13:10:00,466.74,466.8,466.67,466.67,849.0,453.7824,453.8408,453.7144,453.7144,849.0
2023-06-12 13:15:00,466.55,466.55,466.24,466.43,2644.0,453.5977,453.5977,453.2963,453.481,2644.0
2023-06-12 13:20:00,466.46,466.54,466.3,466.44,1902.0,453.5102,453.588,453.3547,453.4908,1902.0
2023-06-12 13:25:00,466.27,466.27,466.08,466.09,3297.0,453.3255,453.3255,453.1408,453.1505,3297.0
2023-06-12 13:30:00,466.0,466.11,465.62,465.62,3890.0,453.063,453.1699,452.6935,452.6935,3890.0
2023-06-12 13:35:00,465.68,465.98,465.67,465.98,4133.0,452.7519,453.0435,452.7421,453.0435,4133.0
2023-06-12 13:40:00,466.04,466.22,466.02,466.17,1400.0,453.1019,453.2769,453.0824,453.2283,1400.0
2023-06-12 13:45:00,466.23,466.44,466.23,466.39,7035.0,453.2866,453.4908,453.2866,453.4422,7035.0
2023-06-12 13:50:00,466.35,466.41,466.23,466.39,2180.0,453.4033,453.4616,453.2866,453.4422,2180.0
2023-06-12 13:55:00,466.29,466.52,466.28,466.52,1370.0,453.3449,453.5685,453.3352,453.5685,1370.0
2023-06-12 14:00:00,466.53,466.59,466.42,466.42,5566.0,453.5783,453.6366,453.4713,453.4713,5566.0
2023-06-12 14:05:00,466.39,466.69,466.27,466.65,4576.0,453.4422,453.7338,453.3255,453.6949,4576.0
2023-06-12 14:10:00,466.7,466.7,466.4,466.4,2400.0,453.7436,453.7436,453.4519,453.4519,2400.0
2023-06-12 14:15:00,466.45,466.55,466.29,466.29,2844.0,453.5005,453.5977,453.3449,453.3449,2844.0
2023-06-12 14:20:00,466.34,466.49,466.23,466.49,4447.0,453.3935,453.5394,453.2866,453.5394,4447.0
2023-06-12 14:25:00,466.61,466.63,466.34,466.35,1626.0,453.6561,453.6755,453.3935,453.4033,1626.0
2023-06-12 14:30:00,466.42,466.83,466.4,466.7,5964.0,453.4713,453.8699,453.4519,453.7436,5964.0
2023-06-12 14:35:00,466.73,466.89,466.27,466.28,6804.0,453.7727,453.9283,453.3255,453.3352,6804.0
2023-06-12 14:40:00,466.22,466.45,466.21,466.43,3500.0,453.2769,453.5005,453.2672,453.481,3500.0
2023-06-12 14:45:00,466.42,466.89,466.33,466.8,3725.0,453.4713,453.9283,453.3838,453.8408,3725.0
2023-06-12 14:50:00,466.79,467.0,466.74,466.8,5647.0,453.8311,454.0352,453.7824,453.8408,5647.0
2023-06-12 14:55:00,466.91,466.91,466.66,466.85,4105.0,453.9477,453.9477,453.7047,453.8894,4105.0
2023-06-12 15:00:00,466.84,467.36,466.82,467.26,5900.0,453.8797,454.3852,453.8602,454.288,5900.0
2023-06-12 15:05:00,467.16,467.33,467.0,467.29,6078.0,454.1908,454.3561,454.0352,454.3172,6078.0
2023-06-12 15:10:00,467.34,468.0,467.27,467.88,13324.0,454.3658,455.0075,454.2977,454.8908,13324.0
2023-06-12 15:15:00,467.89,468.31,467.89,467.94,6710.0,454.9005,455.3089,454.9005,454.9491,6710.0
2023-06-12 15:20:00,467.98,467.98,467.39,467.8,10966.0,454.988,454.988,454.4144,454.813,10966.0
2023-06-12 15:25:00,467.79,468.06,467.79,467.91,4715.0,454.8033,455.0658,454.8033,454.92,4715.0
2023-06-12 15:30:00,468.0,468.09,467.69,467.99,6839.0,455.0075,455.095,454.7061,454.9977,6839.0
2023-06-12 15:35:00,467.95,468.05,467.75,467.92,5400.0,454.9588,455.0561,454.7644,454.9297,5400.0
2023-06-12 15:40:00,468.03,468.13,467.69,467.79,7135.0,455.0366,455.1339,454.7061,454.8033,7135.0
2023-06-12 15:45:00,467.69,467.78,467.2,467.42,9422.0,454.7061,454.7936,454.2297,454.4436,9422.0
2023-06-12 15:50:00,467.47,467.68,467.03,467.14,33185.0,454.4922,454.6963,454.0644,454.1713,33185.0
2023-06-12 15:55:00,467.11,467.42,466.92,467.42,37542.0,454.1422,454.4436,453.9574,454.4436,37542.0
2023-06-13 09:30:00,469.79,470.24,468.46,470.24,29482.0,456.7478,457.1853,455.4547,457.1853,29482.0
2023-06-13 09:35:00,470.43,471.1,469.81,471.1,6708.0,457.37,458.0214,456.7672,458.0214,6708.0
2023-06-13 09:40:00,471.48,472.62,471.07,472.55,22215.0,458.3909,459.4992,457.9922,459.4311,22215.0
2023-06-13 09:45:00,472.68,473.4,472.03,472.77,11682.0,459.5575,460.2575,458.9256,459.645,11682.0
2023-06-13 09:50:00,472.92,472.97,471.99,472.19,8364.0,459.7909,459.8395,458.8867,459.0811,8364.0
2023-06-13 09:55:00,471.76,472.06,471.55,471.7,6294.0,458.6631,458.9547,458.4589,458.6047,6294.0
2023-06-13 10:00:00,471.89,472.56,471.65,472.56,6389.0,458.7895,459.4409,458.5561,459.4409,6389.0
2023-06-13 10:05:00,472.76,473.49,472.68,473.24,13905.0,459.6353,460.345,459.5575,460.102,13905.0
2023-06-13 10:10:00,473.08,473.22,472.37,473.1,5810.0,459.9464,460.0825,459.2561,459.9659,5810.0
2023-06-13 10:15:00,473.21,473.21,471.97,472.35,4657.0,460.0728,460.0728,458.8672,459.2367,4657.0
2023-06-13 10:20:00,472.51,473.24,472.4,472.94,1000.0,459.3923,460.102,459.2853,459.8103,1000.0
2023-06-13 10:25:00,472.96,474.01,472.96,474.01,5758.0,459.8298,460.8506,459.8298,460.8506,5758.0
2023-06-13 10:30:00,474.07,474.1,472.83,473.48,4311.0,460.9089,460.9381,459.7034,460.3353,4311.0
2023-06-13 10:35:00,473.8,473.81,473.13,473.18,2993.0,460.6464,460.6562,459.995,460.0437,2993.0
2023-06-13 10:40:00,473.29,473.29,473.02,473.02,2031.0,460.1506,460.1506,459.8881,459.8881,2031.0
2023-06-13 10:45:00,473.2,473.32,473.1,473.2,1800.0,460.0631,460.1798,459.9659,460.0631,1800.0
2023-06-13 10:50:00,473.22,473.24,472.32,472.43,3800.0,460.0825,460.102,459.2075,459.3145,3800.0
2023-06-13 10:55:00,472.45,472.79,472.27,472.27,3428.0,459.3339,459.6645,459.1589,459.1589,3428.0
2023-06-13 11:00:00,472.48,472.49,472.14,472.14,3727.0,459.3631,459.3728,459.0325,459.0325,3727.0
2023-06-13 11:05:00,472.17,472.19,471.59,471.89,2279.0,459.0617,459.0811,458.4978,458.7895,2279.0
2023-06-13 11:10:00,471.91,472.54,471.85,472.39,3652.0,458.8089,459.4214,458.7506,459.2756,3652.0
2023-06-13 11:15:00,472.45,472.76,472.3,472.44,8804.0,459.3339,459.6353,459.1881,459.3242,8804.0
2023-06-13 11:20:00,472.41,473.01,472.41,472.76,2830.0,459.295,459.8784,459.295,459.6353,2830.0
2023-06-13 11:25:00,472.77,472.8,472.46,472.67,2199.0,459.645,459.6742,459.3436,459.5478,2199.0
2023-06-13 11:30:00,472.86,472.95,472.58,472.58,1500.0,459.7325,459.82,459.4603,459.4603,1500.0
2023-06-13 11:35:00,472.56,472.71,471.81,471.81,50256.0,459.4409,459.5867,458.7117,458.7117,50256.0
2023-06-13 11:40:00,471.73,472.45,471.73,472.39,3264.0,458.6339,459.3339,458.6339,459.2756,3264.0
2023-06-13 11:45:00,472.21,472.26,471.93,472.26,2707.0,459.1006,459.1492,458.8284,459.1492,2707.0
2023-06-13 11:50:00,472.32,472.55,472.32,472.55,700.0,459.2075,459.4311,459.2075,459.4311,700.0
2023-06-13 11:55:00,472.43,472.56,471.85,471.85,2100.0,459.3145,459.4409,458.7506,458.7506,2100.0
2023-06-13 12:00:00,471.72,471.8,471.51,471.64,2100.0,458.6242,458.702,458.42,458.5464,2100.0
2023-06-13 12:05:00,471.87,472.21,471.83,471.98,1103.0,458.77,459.1006,458.7311,458.877,1103.0
2023-06-13 12:10:00,472.12,472.24,472.03,472.03,1400.0,459.0131,459.1298,458.9256,458.9256,1400.0
2023-06-13 12:15:00,472.05,472.57,472.04,472.55,2700.0,458.945,459.4506,458.9353,459.4311,2700.0
2023-06-13 12:20:00,472.68,472.91,472.39,472.83,10286.0,459.5575,459.7812,459.2756,459.7034,10286.0
2023-06-13 12:25:00,472.78,472.84,472.67,472.7,2297.0,459.6548,459.7131,459.5478,459.577,2297.0
2023-06-13 12:30:00,472.72,473.0,472.68,473.0,2005.0,459.5964,459.8687,459.5575,459.8687,2005.0
2023-06-13 12:35:00,473.08,473.13,472.8,472.95,4181.0,459.9464,459.995,459.6742,459.82,4181.0
2023-06-13 12:40:00,473.0,473.11,472.9,472.92,1743.0,459.8687,459.9756,459.7714,459.7909,1743.0
2023-06-13 12:45:00,472.97,473.06,472.89,472.96,2611.0,459.8395,459.927,459.7617,459.8298,2611.0
2023-06-13 12:50:00,472.99,473.14,472.86,472.99,1600.0,459.8589,460.0048,459.7325,459.8589,1600.0
2023-06-13 12:55:00,472.98,473.0,472.8,472.91,8722.0,459.8492,459.8687,459.6742,459.7812,8722.0
2023-06-13 13:00:00,472.94,473.11,472.85,473.03,10824.0,459.8103,459.9756,459.7228,459.8978,10824.0
2023-06-13 13:05:00,473.05,473.07,472.44,472.58,3625.0,459.9173,459.9367,459.3242,459.4603,3625.0
2023-06-13 13:10:00,472.65,472.65,472.36,472.47,2200.0,459.5284,459.5284,459.2464,459.3534,2200.0
2023-06-13 13:15:00,472.5,472.72,472.43,472.67,3914.0,459.3825,459.5964,459.3145,459.5478,3914.0
2023-06-13 13:20:00,472.7,472.83,472.63,472.83,1349.0,459.577,459.7034,459.5089,459.7034,1349.0
2023-06-13 13:25:00,472.74,473.08,472.63,473.08,2700.0,459.6159,459.9464,459.5089,459.9464,2700.0
2023-06-13 13:30:00,472.97,473.08,472.9,472.9,5323.0,459.8395,459.9464,459.7714,459.7714,5323.0
2023-06-13 13:35:00,472.87,472.87,472.58,472.75,7412.0,459.7423,459.7423,459.4603,459.6256,7412.0
2023-06-13 13:40:00,472.79,472.97,472.77,472.92,3933.0,459.6645,459.8395,459.645,459.7909,3933.0
2023-06-13 13:45:00,472.94,473.12,472.85,473.1,2350.0,459.8103,459.9853,459.7228,459.9659,2350.0
2023-06-13 13:50:00,473.08,473.14,472.77,472.81,3760.0,459.9464,460.0048,459.645,459.6839,3760.0
2023-06-13 13:55:00,472.94,473.08,472.67,472.97,3525.0,459.8103,459.9464,459.5478,459.8395,3525.0
2023-06-13 14:00:00,472.87,473.21,472.79,472.89,2576.0,459.7423,460.0728,459.6645,459.7617,2576.0
2023-06-13 14:05:00,472.8,472.94,472.6,472.62,1984.0,459.6742,459.8103,459.4798,459.4992,1984.0
2023-06-13 14:10:00,472.5,472.5,472.13,472.34,5505.0,459.3825,459.3825,459.0228,459.227,5505.0
2023-06-13 14:15:00,472.41,472.41,472.08,472.34,2872.0,459.295,459.295,458.9742,459.227,2872.0
2023-06-13 14:20:00,472.42,472.58,472.26,472.5,3704.0,459.3048,459.4603,459.1492,459.3825,3704.0
2023-06-13 14:25:00,472.54,472.64,471.7,471.84,5350.0,459.4214,459.5186,458.6047,458.7409,5350.0
2023-06-13 14:30:00,471.79,471.83,471.38,471.6,5046.0,458.6922,458.7311,458.2936,458.5075,5046.0
2023-06-13 14:35:00,471.59,471.9,471.33,471.82,3994.0,458.4978,458.7992,458.245,458.7214,3994.0
2023-06-13 14:40:00,471.94,471.94,471.36,471.55,3908.0,458.8381,458.8381,458.2742,458.4589,3908.0
2023-06-13 14:45:00,471.52,472.06,471.31,471.84,11510.0,458.4297,458.9547,458.2256,458.7409,11510.0
2023-06-13 14:50:00,471.87,472.09,471.87,472.06,3016.0,458.77,458.9839,458.77,458.9547,3016.0
2023-06-13 14:55:00,472.01,472.51,472.01,472.45,4300.0,458.9061,459.3923,458.9061,459.3339,4300.0
2023-06-13 15:00:00,472.51,473.01,472.51,473.01,4089.0,459.3923,459.8784,459.3923,459.8784,4089.0
2023-06-13 15:05:00,472.89,473.08,472.82,472.83,10744.0,459.7617,459.9464,459.6936,459.7034,10744.0
2023-06-13 15:10:00,472.8,473.03,472.67,472.9,9608.0,459.6742,459.8978,459.5478,459.7714,9608.0
2023-06-13 15:15:00,472.86,472.88,472.63,472.77,5200.0,459.7325,459.752,459.5089,459.645,5200.0
2023-06-13 15:20:00,472.69,473.09,472.58,472.61,10113.0,459.5673,459.9562,459.4603,459.4895,10113.0
2023-06-13 15:25:00,472.57,472.85,472.56,472.66,5506.0,459.4506,459.7228,459.4409,459.5381,5506.0
2023-06-13 15:30:00,472.68,472.85,472.43,472.47,6921.0,459.5575,459.7228,459.3145,459.3534,6921.0
2023-06-13 15:35:00,472.57,472.76,472.46,472.67,11479.0,459.4506,459.6353,459.3436,459.5478,11479.0
2023-06-13 15:40:00,472.71,472.72,472.29,472.36,4950.0,459.5867,459.5964,459.1784,459.2464,4950.0
2023-06-13 15:45:00,472.28,472.42,472.08,472.16,7800.0,459.1686,459.3048,458.9742,459.052,7800.0
2023-06-13 15:50:00,472.17,472.41,471.74,472.32,14270.0,459.0617,459.295,458.6436,459.2075,14270.0
2023-06-13 15:55:00,472.17,472.52,472.16,472.39,44911.0,459.0617,459.402,459.052,459.2756,44911.0
2023-06-14 09:30:00,473.39,475.29,473.24,475.25,17090.0,460.2478,462.0951,460.102,462.0562,17090.0
2023-06-14 09:35:00,475.02,476.2,475.0,475.65,5641.0,461.8326,462.9798,461.8131,462.4451,5641.0
2023-06-14 09:40:00,475.93,475.93,474.62,475.05,5374.0,462.7173,462.7173,461.4437,461.8617,5374.0
2023-06-14 09:45:00,475.6,475.91,474.88,474.88,4317.0,462.3965,462.6979,461.6965,461.6965,4317.0
2023-06-14 09:50:00,474.86,475.32,473.98,474.15,15768.0,461.677,462.1242,460.8214,460.9867,15768.0
2023-06-14 09:55:00,473.76,473.91,473.22,473.77,13408.0,460.6076,460.7534,460.0825,460.6173,13408.0
2023-06-14 10:00:00,473.86,474.32,473.59,474.32,3036.0,460.7048,461.152,460.4423,461.152,3036.0
2023-06-14 10:05:00,474.31,474.78,474.25,474.78,4185.0,461.1423,461.5992,461.084,461.5992,4185.0
2023-06-14 10:10:00,474.66,474.66,474.12,474.29,1914.0,461.4826,461.4826,460.9576,461.1228,1914.0
2023-06-14 10:15:00,474.34,474.62,474.15,474.19,4200.0,461.1715,461.4437,460.9867,461.0256,4200.0
2023-06-14 10:20:00,473.86,474.1,473.65,474.1,6730.0,460.7048,460.9381,460.5006,460.9381,6730.0
2023-06-14 10:25:00,474.04,474.04,473.33,473.43,4827.0,460.8798,460.8798,460.1895,460.2867,4827.0
2023-06-14 10:30:00,473.38,474.04,473.37,474.01,5130.0,460.2381,460.8798,460.2284,460.8506,5130.0
2023-06-14 10:35:00,473.99,473.99,473.46,473.9,3043.0,460.8312,460.8312,460.3159,460.7437,3043.0
2023-06-14 10:40:00,473.99,474.24,473.31,473.31,3900.0,460.8312,461.0742,460.17,460.17,3900.0
2023-06-14 10:45:00,473.28,473.87,473.28,473.58,3564.0,460.1409,460.7145,460.1409,460.4326,3564.0
2023-06-14 10:50:00,473.47,473.55,473.3,473.33,7023.0,460.3256,460.4034,460.1603,460.1895,7023.0
2023-06-14 10:55:00,473.24,473.73,473.24,473.73,1600.0,460.102,460.5784,460.102,460.5784,1600.0
2023-06-14 11:00:00,473.73,474.22,473.73,474.19,1000.0,460.5784,461.0548,460.5784,461.0256,1000.0
2023-06-14 11:05:00,474.06,474.08,473.58,473.58,1699.0,460.8992,460.9187,460.4326,460.4326,1699.0
2023-06-14 11:10:00,473.51,473.86,473.49,473.82,1611.0,460.3645,460.7048,460.345,460.6659,1611.0
2023-06-14 11:15:00,473.78,474.33,473.78,474.15,2221.0,460.627,461.1617,460.627,460.9867,2221.0
2023-06-14 11:20:00,474.33,474.73,474.33,474.72,5133.0,461.1617,461.5506,461.1617,461.5409,5133.0
2023-06-14 11:25:00,474.83,474.83,474.31,474.32,4525.0,461.6478,461.6478,461.1423,461.152,4525.0
2023-06-14 11:30:00,474.39,474.4,473.95,474.21,2480.0,461.2201,461.2298,460.7923,461.0451,2480.0
2023-06-14 11:35:00,474.15,474.35,474.03,474.08,1050.0,460.9867,461.1812,460.8701,460.9187,1050.0
2023-06-14 11:40:00,473.87,474.36,473.87,474.07,2020.0,460.7145,461.1909,460.7145,460.9089,2020.0
2023-06-14 11:45:00,474.26,474.42,474.22,474.3,1516.0,461.0937,461.2492,461.0548,461.1326,1516.0
2023-06-14 11:50:00,474.25,474.25,473.87,473.96,900.0,461.084,461.084,460.7145,460.802,900.0
2023-06-14 11:55:00,473.79,473.79,473.42,473.44,1400.0,460.6367,460.6367,460.277,460.2964,1400.0
2023-06-14 12:00:00,473.6,473.66,472.88,472.88,1900.0,460.452,460.5103,459.752,459.752,1900.0
2023-06-14 12:05:00,472.95,473.05,472.73,472.84,1535.0,459.82,459.9173,459.6061,459.7131,1535.0
2023-06-14 12:10:00,472.72,473.22,472.6,473.06,2901.0,459.5964,460.0825,459.4798,459.927,2901.0
2023-06-14 12:15:00,473.11,473.7,473.0,473.7,9900.0,459.9756,460.5492,459.8687,460.5492,9900.0
2023-06-14 12:20:00,473.65,473.84,473.35,473.35,3200.0,460.5006,460.6853,460.2089,460.2089,3200.0
2023-06-14 12:25:00,473.11,473.25,473.11,473.25,930.0,459.9756,460.1117,459.9756,460.1117,930.0
2023-06-14 12:30:00,473.29,473.29,473.05,473.14,2900.0,460.1506,460.1506,459.9173,460.0048,2900.0
2023-06-14 12:35:00,473.09,473.21,472.8,472.81,1000.0,459.9562,460.0728,459.6742,459.6839,1000.0
2023-06-14 12:40:00,473.03,473.03,472.79,472.91,800.0,459.8978,459.8978,459.6645,459.7812,800.0
2023-06-14 12:45:00,472.86,473.21,472.86,473.02,3681.0,459.7325,460.0728,459.7325,459.8881,3681.0
2023-06-14 12:50:00,472.9,473.03,472.9,473.03,1200.0,459.7714,459.8978,459.7714,459.8978,1200.0
2023-06-14 12:55:00,472.82,473.02,472.79,472.87,2101.0,459.6936,459.8881,459.6645,459.7423,2101.0
2023-06-14 13:00:00,472.72,472.8,472.63,472.63,1300.0,459.5964,459.6742,459.5089,459.5089,1300.0
2023-06-14 13:05:00,472.47,472.68,472.34,472.43,3480.0,459.3534,459.5575,459.227,459.3145,3480.0
2023-06-14 13:10:00,472.43,472.43,471.94,472.17,1829.0,459.3145,459.3145,458.8381,459.0617,1829.0
2023-06-14 13:15:00,471.91,472.09,471.71,471.73,3007.0,458.8089,458.9839,458.6145,458.6339,3007.0
2023-06-14 13:20:00,471.55,471.73,471.33,471.67,2600.0,458.4589,458.6339,458.245,458.5756,2600.0
2023-06-14 13:25:00,471.66,471.76,471.48,471.74,2600.0,458.5659,458.6631,458.3909,458.6436,2600.0
2023-06-14 13:30:00,471.62,471.79,471.49,471.64,1609.0,458.527,458.6922,458.4006,458.5464,1609.0
2023-06-14 13:35:00,471.73,471.74,471.29,471.62,2110.0,458.6339,458.6436,458.2061,458.527,2110.0
2023-06-14 13:40:00,471.53,471.76,471.45,471.57,2200.0,458.4395,458.6631,458.3617,458.4784,2200.0
2023-06-14 13:45:00,471.57,471.81,471.57,471.81,2200.0,458.4784,458.7117,458.4784,458.7117,2200.0
2023-06-14 13:50:00,471.69,471.75,471.43,471.47,8712.0,458.595,458.6534,458.3422,458.3811,8712.0
2023-06-14 13:55:00,471.36,471.64,471.16,471.29,3234.0,458.2742,458.5464,458.0797,458.2061,3234.0
2023-06-14 14:00:00,470.71,470.71,468.48,469.06,22451.0,457.6422,457.6422,455.4741,456.038,22451.0
2023-06-14 14:05:00,469.23,469.23,467.45,468.24,6721.0,456.2033,456.2033,454.4727,455.2408,6721.0
2023-06-14 14:10:00,468.83,469.14,467.78,468.33,13850.0,455.8144,456.1158,454.7936,455.3283,13850.0
2023-06-14 14:15:00,468.3,468.69,467.34,467.73,13047.0,455.2991,455.6783,454.3658,454.745,13047.0
2023-06-14 14:20:00,467.67,468.18,467.02,467.21,12350.0,454.6866,455.1825,454.0547,454.2394,12350.0
2023-06-14 14:25:00,467.13,467.36,466.59,467.2,10795.0,454.1616,454.3852,453.6366,454.2297,10795.0
2023-06-14 14:30:00,467.18,468.25,466.84,467.47,24804.0,454.2102,455.2505,453.8797,454.4922,24804.0
2023-06-14 14:35:00,467.56,468.77,467.44,467.76,17442.0,454.5797,455.7561,454.463,454.7741,17442.0
2023-06-14 14:40:00,467.91,469.64,467.91,469.39,9530.0,454.92,456.6019,454.92,456.3589,9530.0
2023-06-14 14:45:00,469.57,469.92,468.69,469.84,10862.0,456.5339,456.8742,455.6783,456.7964,10862.0
2023-06-14 14:50:00,469.98,470.07,468.92,469.53,7868.0,456.9325,457.02,455.9019,456.495,7868.0
2023-06-14 14:55:00,469.68,470.38,469.43,469.66,12530.0,456.6408,457.3214,456.3978,456.6214,12530.0
2023-06-14 15:00:00,469.74,470.6,469.71,470.41,9571.0,456.6992,457.5353,456.67,457.3506,9571.0
2023-06-14 15:05:00,470.63,471.61,470.61,471.35,13380.0,457.5644,458.5172,457.545,458.2645,13380.0
2023-06-14 15:10:00,471.57,471.57,469.79,469.79,27155.0,458.4784,458.4784,456.7478,456.7478,27155.0
2023-06-14 15:15:00,469.8,469.8,468.54,469.51,25247.0,456.7575,456.7575,455.5325,456.4755,25247.0
2023-06-14 15:20:00,469.12,470.56,468.89,470.23,13030.0,456.0964,457.4964,455.8728,457.1756,13030.0
2023-06-14 15:25:00,470.19,470.98,469.76,469.76,11399.0,457.1367,457.9047,456.7186,456.7186,11399.0
2023-06-14 15:30:00,469.83,470.22,469.27,469.86,12599.0,456.7867,457.1658,456.2422,456.8158,12599.0
2023-06-14 15:35:00,469.9,470.21,469.77,469.92,11593.0,456.8547,457.1561,456.7283,456.8742,11593.0
2023-06-14 15:40:00,470.06,470.11,469.3,469.33,10659.0,457.0103,457.0589,456.2714,456.3005,10659.0
2023-06-14 15:45:00,469.47,469.47,468.34,468.4,26365.0,456.4367,456.4367,455.338,455.3964,26365.0
2023-06-14 15:50:00,468.42,468.89,467.51,468.71,44082.0,455.4158,455.8728,454.5311,455.6978,44082.0
2023-06-14 15:55:00,468.53,469.82,468.53,469.82,112268.0,455.5227,456.7769,455.5227,456.7769,112268.0
2023-06-15 09:30:00,467.71,469.35,467.71,469.17,33810.0,454.7255,456.32,454.7255,456.145,33810.0
2023-06-15 09:35:00,468.79,469.91,468.16,469.73,30113.0,455.7755,456.8644,455.163,456.6894,30113.0
2023-06-15 09:40:00,469.52,469.99,468.42,468.68,26551.0,456.4853,456.9422,455.4158,455.6686,26551.0
2023-06-15 09:45:00,468.9,469.92,468.62,469.92,21901.0,455.8825,456.8742,455.6102,456.8742,21901.0
2023-06-15 09:50:00,470.15,470.61,470.0,470.03,17238.0,457.0978,457.545,456.9519,456.9811,17238.0
2023-06-15 09:55:00,470.07,470.86,469.86,470.86,7662.0,457.02,457.7881,456.8158,457.7881,7662.0
2023-06-15 10:00:00,470.88,471.52,470.83,471.3,14099.0,457.8075,458.4297,457.7589,458.2158,14099.0
2023-06-15 10:05:00,471.11,471.57,470.67,470.97,24274.0,458.0311,458.4784,457.6033,457.895,24274.0
2023-06-15 10:10:00,471.01,471.37,470.56,470.56,5389.0,457.9339,458.2839,457.4964,457.4964,5389.0
2023-06-15 10:15:00,470.38,470.53,469.81,470.31,10742.0,457.3214,457.4672,456.7672,457.2533,10742.0
2023-06-15 10:20:00,470.36,470.86,470.07,470.23,10839.0,457.3019,457.7881,457.02,457.1756,10839.0
2023-06-15 10:25:00,470.31,470.89,470.3,470.66,13093.0,457.2533,457.8172,457.2436,457.5936,13093.0
2023-06-15 10:30:00,470.71,470.71,469.81,469.98,11648.0,457.6422,457.6422,456.7672,456.9325,11648.0
2023-06-15 10:35:00,470.06,470.13,469.03,469.19,7362.0,457.0103,457.0783,456.0089,456.1644,7362.0
2023-06-15 10:40:00,469.16,469.85,468.99,469.78,5215.0,456.1353,456.8061,455.97,456.738,5215.0
2023-06-15 10:45:00,469.7,470.5,469.7,470.06,10630.0,456.6603,457.4381,456.6603,457.0103,10630.0
2023-06-15 10:50:00,470.15,470.15,468.81,468.81,8399.0,457.0978,457.0978,455.795,455.795,8399.0
2023-06-15 10:55:00,468.83,469.31,468.82,469.3,4000.0,455.8144,456.2811,455.8047,456.2714,4000.0
2023-06-15 11:00:00,469.4,469.51,468.98,469.35,8976.0,456.3686,456.4755,455.9603,456.32,8976.0
2023-06-15 11:05:00,469.34,469.58,469.09,469.39,13358.0,456.3103,456.5436,456.0672,456.3589,13358.0
2023-06-15 11:10:00,469.45,470.07,469.28,469.67,12995.0,456.4172,457.02,456.2519,456.6311,12995.0
2023-06-15 11:15:00,469.73,470.55,469.72,470.28,6071.0,456.6894,457.4867,456.6797,457.2242,6071.0
2023-06-15 11:20:00,470.33,471.11,470.33,470.9,17256.0,457.2728,458.0311,457.2728,457.827,17256.0
2023-06-15 11:25:00,470.89,471.45,470.79,471.39,14088.0,457.8172,458.3617,457.72,458.3033,14088.0
2023-06-15 11:30:00,471.46,471.53,471.05,471.29,7473.0,458.3714,458.4395,457.9728,458.2061,7473.0
2023-06-15 11:35:00,471.33,471.72,471.3,471.72,7897.0,458.245,458.6242,458.2158,458.6242,7897.0
2023-06-15 11:40:00,471.75,471.9,471.21,471.33,13108.0,458.6534,458.7992,458.1283,458.245,13108.0
2023-06-15 11:45:00,471.38,471.54,470.79,470.79,12767.0,458.2936,458.4492,457.72,457.72,12767.0
2023-06-15 11:50:00,470.88,471.38,470.7,471.18,6281.0,457.8075,458.2936,457.6325,458.0992,6281.0
2023-06-15 11:55:00,471.23,471.31,470.87,471.08,7909.0,458.1478,458.2256,457.7978,458.002,7909.0
2023-06-15 12:00:00,471.1,471.25,470.96,471.25,3908.0,458.0214,458.1672,457.8853,458.1672,3908.0
2023-06-15 12:05:00,471.26,471.27,470.91,471.07,6837.0,458.177,458.1867,457.8367,457.9922,6837.0
2023-06-15 12:10:00,471.04,471.08,470.63,470.65,4474.0,457.9631,458.002,457.5644,457.5839,4474.0
2023-06-15 12:15:00,470.57,470.96,470.56,470.88,8385.0,457.5061,457.8853,457.4964,457.8075,8385.0
2023-06-15 12:20:00,470.86,471.09,470.83,470.96,5700.0,457.7881,458.0117,457.7589,457.8853,5700.0
2023-06-15 12:25:00,470.87,471.01,470.81,470.99,7000.0,457.7978,457.9339,457.7395,457.9145,7000.0
2023-06-15 12:30:00,471.03,471.12,470.8,470.84,6516.0,457.9533,458.0408,457.7297,457.7686,6516.0
2023-06-15 12:35:00,470.88,471.35,470.87,471.12,2924.0,457.8075,458.2645,457.7978,458.0408,2924.0
2023-06-15 12:40:00,471.11,471.39,471.06,471.16,4565.0,458.0311,458.3033,457.9825,458.0797,4565.0
2023-06-15 12:45:00,471.07,471.19,470.9,471.18,3800.0,457.9922,458.1089,457.827,458.0992,3800.0
2023-06-15 12:50:00,471.05,471.16,470.96,470.96,4265.0,457.9728,458.0797,457.8853,457.8853,4265.0
2023-06-15 12:55:00,470.94,471.23,470.78,471.14,5966.0,457.8658,458.1478,457.7103,458.0603,5966.0
2023-06-15 13:00:00,471.19,471.22,470.79,470.81,4907.0,458.1089,458.1381,457.72,457.7395,4907.0
2023-06-15 13:05:00,470.8,470.87,470.18,470.36,7035.0,457.7297,457.7978,457.1269,457.3019,7035.0
2023-06-15 13:10:00,470.33,470.75,470.24,470.53,5868.0,457.2728,457.6811,457.1853,457.4672,5868.0
2023-06-15 13:15:00,470.42,470.59,470.2,470.27,4728.0,457.3603,457.5256,457.1464,457.2144,4728.0
2023-06-15 13:20:00,470.32,470.62,470.31,470.47,3316.0,457.2631,457.5547,457.2533,457.4089,3316.0
2023-06-15 13:25:00,470.44,470.76,470.32,470.76,5347.0,457.3797,457.6908,457.2631,457.6908,5347.0
2023-06-15 13:30:00,470.78,471.02,470.78,470.98,5400.0,457.7103,457.9436,457.7103,457.9047,5400.0
2023-06-15 13:35:00,470.96,471.07,470.86,471.07,5700.0,457.8853,457.9922,457.7881,457.9922,5700.0
2023-06-15 13:40:00,471.06,471.6,471.06,471.47,6567.0,457.9825,458.5075,457.9825,458.3811,6567.0
2023-06-15 13:45:00,471.54,471.94,471.54,471.94,9733.0,458.4492,458.8381,458.4492,458.8381,9733.0
2023-06-15 13:50:00,471.97,472.05,471.85,471.97,3650.0,458.8672,458.945,458.7506,458.8672,3650.0
2023-06-15 13:55:00,472.03,472.44,472.03,472.24,9674.0,458.9256,459.3242,458.9256,459.1298,9674.0
2023-06-15 14:00:00,472.24,472.52,472.14,472.2,6850.0,459.1298,459.402,459.0325,459.0909,6850.0
2023-06-15 14:05:00,472.18,472.18,471.77,471.82,6625.0,459.0714,459.0714,458.6728,458.7214,6625.0
2023-06-15 14:10:00,471.82,472.07,471.77,471.79,8618.0,458.7214,458.9645,458.6728,458.6922,8618.0
2023-06-15 14:15:00,471.75,471.86,471.33,471.35,5216.0,458.6534,458.7603,458.245,458.2645,5216.0
2023-06-15 14:20:00,471.27,471.55,471.14,471.55,6719.0,458.1867,458.4589,458.0603,458.4589,6719.0
2023-06-15 14:25:00,471.54,471.83,471.54,471.71,8239.0,458.4492,458.7311,458.4492,458.6145,8239.0
2023-06-15 14:30:00,471.75,472.26,471.74,472.13,5012.0,458.6534,459.1492,458.6436,459.0228,5012.0
2023-06-15 14:35:00,472.25,472.7,472.23,472.4,10570.0,459.1395,459.577,459.12,459.2853,10570.0
2023-06-15 14:40:00,472.47,472.7,472.41,472.66,9701.0,459.3534,459.577,459.295,459.5381,9701.0
2023-06-15 14:45:00,472.71,472.71,472.41,472.66,9937.0,459.5867,459.5867,459.295,459.5381,9937.0
2023-06-15 14:50:00,472.61,473.31,472.61,473.31,8874.0,459.4895,460.17,459.4895,460.17,8874.0
2023-06-15 14:55:00,473.3,473.79,473.22,473.54,12963.0,460.1603,460.6367,460.0825,460.3937,12963.0
2023-06-15 15:00:00,473.7,473.81,473.23,473.4,12112.0,460.5492,460.6562,460.0923,460.2575,12112.0
2023-06-15 15:05:00,473.46,473.46,473.07,473.32,8028.0,460.3159,460.3159,459.9367,460.1798,8028.0
2023-06-15 15:10:00,473.3,473.7,473.06,473.7,10291.0,460.1603,460.5492,459.927,460.5492,10291.0
2023-06-15 15:15:00,473.9,473.93,473.18,473.18,5865.0,460.7437,460.7728,460.0437,460.0437,5865.0
2023-06-15 15:20:00,473.1,473.28,472.84,473.09,10526.0,459.9659,460.1409,459.7131,459.9562,10526.0
2023-06-15 15:25:00,473.01,473.23,472.86,473.11,5084.0,459.8784,460.0923,459.7325,459.9756,5084.0
2023-06-15 15:30:00,473.33,473.63,473.24,473.36,12647.0,460.1895,460.4812,460.102,460.2187,12647.0
2023-06-15 15:35:00,473.3,473.35,472.95,473.22,9877.0,460.1603,460.2089,459.82,460.0825,9877.0
2023-06-15 15:40:00,473.27,473.71,473.21,473.49,12034.0,460.1312,460.5589,460.0728,460.345,12034.0
2023-06-15 15:45:00,473.54,474.14,473.5,474.04,27490.0,460.3937,460.977,460.3548,460.8798,27490.0
2023-06-15 15:50:00,474.07,474.38,473.87,473.87,44335.0,460.9089,461.2103,460.7145,460.7145,44335.0
2023-06-15 15:55:00,473.85,474.23,473.34,474.21,79487.0,460.6951,461.0645,460.1992,461.0451,79487.0
2023-06-16 09:30:00,474.24,475.23,472.99,474.08,33178.0,462.5571,463.5227,461.3379,462.401,33178.0
2023-06-16 09:35:00,474.16,474.36,472.81,472.81,24251.0,462.4791,462.6741,461.1623,461.1623,24251.0
2023-06-16 09:40:00,473.48,473.84,471.69,472.31,10263.0,461.8158,462.1669,460.0699,460.6746,10263.0
2023-06-16 09:45:00,472.13,472.39,471.41,472.28,23017.0,460.4991,460.7527,459.7968,460.6454,23017.0
2023-06-16 09:50:00,472.48,472.69,471.91,471.91,6325.0,460.8404,461.0453,460.2845,460.2845,6325.0
2023-06-16 09:55:00,472.22,472.33,471.04,471.5,5754.0,460.5868,460.6941,459.4359,459.8846,5754.0
2023-06-16 10:00:00,471.53,472.45,471.37,472.45,4000.0,459.9138,460.8112,459.7578,460.8112,4000.0
2023-06-16 10:05:00,472.76,472.82,472.25,472.82,5050.0,461.1135,461.1721,460.6161,461.1721,5050.0
2023-06-16 10:10:00,472.98,473.31,472.06,472.18,5215.0,461.3281,461.65,460.4308,460.5478,5215.0
2023-06-16 10:15:00,472.04,472.42,471.48,471.73,22481.0,460.4113,460.7819,459.8651,460.1089,22481.0
2023-06-16 10:20:00,471.46,472.64,471.45,472.1,12423.0,459.8456,460.9965,459.8358,460.4698,12423.0
2023-06-16 10:25:00,472.09,472.48,471.8,472.48,5702.0,460.4601,460.8404,460.1772,460.8404,5702.0
2023-06-16 10:30:00,472.54,472.86,472.32,472.6,14837.0,460.899,461.2111,460.6844,460.9575,14837.0
2023-06-16 10:35:00,472.67,472.67,471.48,471.48,2800.0,461.0258,461.0258,459.8651,459.8651,2800.0
2023-06-16 10:40:00,471.54,471.54,470.81,470.84,4453.0,459.9236,459.9236,459.2116,459.2408,4453.0
2023-06-16 10:45:00,470.7,471.08,470.69,470.71,6769.0,459.1043,459.4749,459.0945,459.114,6769.0
2023-06-16 10:50:00,470.69,471.12,470.66,470.8,3600.0,459.0945,459.5139,459.0653,459.2018,3600.0
2023-06-16 10:55:00,471.13,471.19,470.89,470.89,1874.0,459.5237,459.5822,459.2896,459.2896,1874.0
2023-06-16 11:00:00,470.73,470.9,470.04,470.29,2092.0,459.1336,459.2994,458.4606,458.7044,2092.0
2023-06-16 11:05:00,470.3,470.34,469.8,470.34,1201.0,458.7141,458.7532,458.2265,458.7532,1201.0
2023-06-16 11:10:00,470.43,471.01,470.35,470.95,3559.0,458.8409,459.4067,458.7629,459.3481,3559.0
2023-06-16 11:15:00,470.83,470.83,470.3,470.3,1301.0,459.2311,459.2311,458.7141,458.7141,1301.0
2023-06-16 11:20:00,470.22,470.29,469.85,469.85,1000.0,458.6361,458.7044,458.2752,458.2752,1000.0
2023-06-16 11:25:00,469.82,470.12,469.43,470.02,2077.0,458.246,458.5386,457.8656,458.441,2077.0
2023-06-16 11:30:00,470.06,470.3,470.06,470.23,1500.0,458.4801,458.7141,458.4801,458.6459,1500.0
2023-06-16 11:35:00,469.89,469.95,469.02,469.08,2987.0,458.3142,458.3728,457.4657,457.5242,2987.0
2023-06-16 11:40:00,469.15,469.55,469.15,469.44,2839.0,457.5925,457.9826,457.5925,457.8753,2839.0
2023-06-16 11:45:00,469.41,469.59,469.0,469.21,2227.0,457.8461,458.0216,457.4462,457.651,2227.0
2023-06-16 11:50:00,468.99,469.41,468.89,469.41,3011.0,457.4364,457.8461,457.3389,457.8461,3011.0
2023-06-16 11:55:00,469.43,469.88,469.43,469.88,2800.0,457.8656,458.3045,457.8656,458.3045,2800.0
2023-06-16 12:00:00,469.94,470.02,469.75,470.02,1649.0,458.363,458.441,458.1777,458.441,1649.0
2023-06-16 12:05:00,469.79,470.08,469.52,469.73,3956.0,458.2167,458.4996,457.9534,458.1582,3956.0
2023-06-16 12:10:00,469.84,469.95,469.68,469.76,7473.0,458.2655,458.3728,458.1094,458.1874,7473.0
2023-06-16 12:15:00,469.84,470.46,469.74,470.46,6659.0,458.2655,458.8702,458.1679,458.8702,6659.0
2023-06-16 12:20:00,470.38,470.88,470.38,470.85,2511.0,458.7922,459.2799,458.7922,459.2506,2511.0
2023-06-16 12:25:00,470.82,470.84,470.56,470.76,8132.0,459.2213,459.2408,458.9677,459.1628,8132.0
2023-06-16 12:30:00,470.67,471.14,470.66,471.04,12111.0,459.075,459.5335,459.0653,459.4359,12111.0
2023-06-16 12:35:00,471.05,471.05,470.85,470.85,2976.0,459.4457,459.4457,459.2506,459.2506,2976.0
2023-06-16 12:40:00,470.82,470.97,470.79,470.88,3397.0,459.2213,459.3676,459.1921,459.2799,3397.0
2023-06-16 12:45:00,470.86,471.2,470.72,471.2,7300.0,459.2604,459.592,459.1238,459.592,7300.0
2023-06-16 12:50:00,471.13,471.46,471.05,471.33,7158.0,459.5237,459.8456,459.4457,459.7188,7158.0
2023-06-16 12:55:00,471.41,471.49,471.3,471.3,10874.0,459.7968,459.8748,459.6895,459.6895,10874.0
2023-06-16 13:00:00,471.48,471.52,471.22,471.29,5375.0,459.8651,459.9041,459.6115,459.6798,5375.0
2023-06-16 13:05:00,471.23,471.33,470.85,470.85,4199.0,459.6212,459.7188,459.2506,459.2506,4199.0
2023-06-16 13:10:00,470.84,470.84,470.56,470.76,3104.0,459.2408,459.2408,458.9677,459.1628,3104.0
2023-06-16 13:15:00,470.78,470.86,470.62,470.79,3203.0,459.1823,459.2604,459.0263,459.1921,3203.0
2023-06-16 13:20:00,470.65,470.76,470.43,470.64,3672.0,459.0555,459.1628,458.8409,459.0458,3672.0
2023-06-16 13:25:00,470.61,470.72,470.32,470.33,4013.0,459.0165,459.1238,458.7337,458.7434,4013.0
2023-06-16 13:30:00,470.36,470.46,470.03,470.07,8514.0,458.7727,458.8702,458.4508,458.4898,8514.0
2023-06-16 13:35:00,470.08,470.15,469.75,469.94,3859.0,458.4996,458.5678,458.1777,458.363,3859.0
2023-06-16 13:40:00,469.95,470.03,469.85,470.0,2387.0,458.3728,458.4508,458.2752,458.4215,2387.0
2023-06-16 13:45:00,470.02,470.17,469.95,469.97,2960.0,458.441,458.5873,458.3728,458.3923,2960.0
2023-06-16 13:50:00,470.08,470.36,470.08,470.36,2268.0,458.4996,458.7727,458.4996,458.7727,2268.0
2023-06-16 13:55:00,470.35,470.59,470.26,470.59,2200.0,458.7629,458.997,458.6751,458.997,2200.0
2023-06-16 14:00:00,470.53,470.53,470.09,470.09,1700.0,458.9385,458.9385,458.5093,458.5093,1700.0
2023-06-16 14:05:00,470.14,470.38,470.14,470.34,1788.0,458.5581,458.7922,458.5581,458.7532,1788.0
2023-06-16 14:10:00,470.4,470.41,470.06,470.1,3000.0,458.8117,458.8214,458.4801,458.5191,3000.0
2023-06-16 14:15:00,470.07,470.26,470.04,470.26,5270.0,458.4898,458.6751,458.4606,458.6751,5270.0
2023-06-16 14:20:00,470.23,470.39,470.15,470.27,2600.0,458.6459,458.8019,458.5678,458.6849,2600.0
2023-06-16 14:25:00,470.31,470.36,470.2,470.24,4495.0,458.7239,458.7727,458.6166,458.6556,4495.0
2023-06-16 14:30:00,470.28,470.28,469.65,469.73,9678.0,458.6946,458.6946,458.0802,458.1582,9678.0
2023-06-16 14:35:00,469.82,470.01,469.7,469.92,2790.0,458.246,458.4313,458.1289,458.3435,2790.0
2023-06-16 14:40:00,469.88,469.88,469.59,469.67,5043.0,458.3045,458.3045,458.0216,458.0997,5043.0
2023-06-16 14:45:00,469.62,469.74,469.45,469.62,3783.0,458.0509,458.1679,457.8851,458.0509,3783.0
2023-06-16 14:50:00,469.59,469.78,469.55,469.59,3600.0,458.0216,458.207,457.9826,458.0216,3600.0
2023-06-16 14:55:00,469.68,469.77,469.38,469.7,9178.0,458.1094,458.1972,457.8168,458.1289,9178.0
2023-06-16 15:00:00,469.65,469.96,469.34,469.88,11012.0,458.0802,458.3825,457.7778,458.3045,11012.0
2023-06-16 15:05:00,469.76,469.91,469.19,469.5,11370.0,458.1874,458.3338,457.6315,457.9339,11370.0
2023-06-16 15:10:00,469.48,469.5,469.18,469.18,8258.0,457.9143,457.9339,457.6217,457.6217,8258.0
2023-06-16 15:15:00,469.3,469.34,469.07,469.34,1905.0,457.7388,457.7778,457.5144,457.7778,1905.0
2023-06-16 15:20:00,469.39,469.66,469.39,469.56,1720.0,457.8266,458.0899,457.8266,457.9924,1720.0
2023-06-16 15:25:00,469.51,469.53,469.18,469.31,8943.0,457.9436,457.9631,457.6217,457.7485,8943.0
2023-06-16 15:30:00,469.33,469.76,469.33,469.7,9818.0,457.768,458.1874,457.768,458.1289,9818.0
2023-06-16 15:35:00,469.72,470.11,469.72,470.11,6597.0,458.1484,458.5288,458.1484,458.5288,6597.0
2023-06-16 15:40:00,470.03,470.04,469.76,469.76,12669.0,458.4508,458.4606,458.1874,458.1874,12669.0
2023-06-16 15:45:00,469.77,470.74,469.71,470.59,10161.0,458.1972,459.1433,458.1387,458.997,10161.0
2023-06-16 15:50:00,470.77,471.25,470.61,470.66,48481.0,459.1726,459.6407,459.0165,459.0653,48481.0
2023-06-16 15:55:00,470.68,470.85,470.45,470.55,230319.0,459.0848,459.2506,458.8605,458.958,230319.0
2023-06-20 09:30:00,468.44,468.58,467.24,467.49,56707.0,456.9,457.0365,455.7295,455.9734,56707.0
2023-06-20 09:35:00,467.62,468.05,467.35,467.45,22997.0,456.1002,456.5196,455.8368,455.9344,22997.0
2023-06-20 09:40:00,467.36,468.12,466.18,467.87,16212.0,455.8466,456.5879,454.6956,456.344,16212.0
2023-06-20 09:45:00,467.67,467.76,466.51,466.9,7107.0,456.1489,456.2367,455.0175,455.3979,7107.0
2023-06-20 09:50:00,466.86,467.79,466.69,467.49,6978.0,455.3589,456.266,455.1931,455.9734,6978.0
2023-06-20 09:55:00,467.5,467.55,467.07,467.27,15399.0,455.9831,456.0319,455.5637,455.7588,15399.0
2023-06-20 10:00:00,466.91,467.13,466.53,466.78,13662.0,455.4077,455.6222,455.037,455.2809,13662.0
2023-06-20 10:05:00,466.85,467.33,466.8,467.08,8574.0,455.3491,455.8173,455.3004,455.5735,8574.0
2023-06-20 10:10:00,467.22,467.46,467.07,467.23,9327.0,455.71,455.9441,455.5637,455.7198,9327.0
2023-06-20 10:15:00,466.97,467.1,465.86,465.97,6584.0,455.4662,455.593,454.3835,454.4908,6584.0
2023-06-20 10:20:00,465.88,466.11,465.34,465.61,21841.0,454.403,454.6274,453.8763,454.1397,21841.0
2023-06-20 10:25:00,465.7,465.74,464.86,465.12,16248.0,454.2275,454.2665,453.4082,453.6618,16248.0
2023-06-20 10:30:00,465.03,465.87,465.01,465.62,29491.0,453.574,454.3933,453.5545,454.1494,29491.0
2023-06-20 10:35:00,465.61,465.89,465.23,465.27,17968.0,454.1397,454.4128,453.769,453.8081,17968.0
2023-06-20 10:40:00,465.41,465.85,465.19,465.28,8048.0,453.9446,454.3738,453.73,453.8178,8048.0
2023-06-20 10:45:00,465.37,465.8,465.36,465.77,10460.0,453.9056,454.325,453.8958,454.2957,10460.0
2023-06-20 10:50:00,465.71,465.72,465.41,465.45,7472.0,454.2372,454.247,453.9446,453.9836,7472.0
2023-06-20 10:55:00,465.38,465.97,465.24,465.93,6622.0,453.9154,454.4908,453.7788,454.4518,6622.0
2023-06-20 11:00:00,465.95,466.52,465.95,465.97,16065.0,454.4713,455.0273,454.4713,454.4908,16065.0
2023-06-20 11:05:00,466.08,466.24,465.9,465.99,6942.0,454.5981,454.7542,454.4225,454.5103,6942.0
2023-06-20 11:10:00,465.82,466.02,465.78,465.78,4781.0,454.3445,454.5396,454.3055,454.3055,4781.0
2023-06-20 11:15:00,465.93,466.02,465.55,465.7,9714.0,454.4518,454.5396,454.0812,454.2275,9714.0
2023-06-20 11:20:00,465.7,465.79,465.4,465.43,7723.0,454.2275,454.3153,453.9349,453.9641,7723.0
2023-06-20 11:25:00,465.35,465.63,465.28,465.29,5247.0,453.8861,454.1592,453.8178,453.8276,5247.0
2023-06-20 11:30:00,465.39,465.8,465.25,465.69,7577.0,453.9251,454.325,453.7886,454.2177,7577.0
2023-06-20 11:35:00,465.76,466.18,465.73,466.13,5010.0,454.286,454.6956,454.2567,454.6469,5010.0
2023-06-20 11:40:00,466.22,466.24,465.83,465.83,11600.0,454.7347,454.7542,454.3543,454.3543,11600.0
2023-06-20 11:45:00,465.78,466.42,465.78,466.21,6219.0,454.3055,454.9297,454.3055,454.7249,6219.0
2023-06-20 11:50:00,466.32,466.5,466.19,466.5,3915.0,454.8322,455.0078,454.7054,455.0078,3915.0
2023-06-20 11:55:00,466.62,466.82,466.35,466.39,3801.0,455.1248,455.3199,454.8615,454.9005,3801.0
2023-06-20 12:00:00,466.29,466.4,466.03,466.04,7451.0,454.8029,454.9102,454.5493,454.5591,7451.0
2023-06-20 12:05:00,466.18,466.24,465.82,466.02,2719.0,454.6956,454.7542,454.3445,454.5396,2719.0
2023-06-20 12:10:00,466.03,466.5,466.03,466.17,5597.0,454.5493,455.0078,454.5493,454.6859,5597.0
2023-06-20 12:15:00,466.16,466.32,465.99,466.16,12743.0,454.6761,454.8322,454.5103,454.6761,12743.0
2023-06-20 12:20:00,466.06,466.68,466.04,466.65,7444.0,454.5786,455.1833,454.5591,455.1541,7444.0
2023-06-20 12:25:00,466.67,467.09,466.62,466.67,10036.0,455.1736,455.5832,455.1248,455.1736,10036.0
2023-06-20 12:30:00,466.66,466.74,466.3,466.57,4000.0,455.1638,455.2418,454.8127,455.076,4000.0
2023-06-20 12:35:00,466.74,467.3,466.74,467.02,8549.0,455.2418,455.7881,455.2418,455.5149,8549.0
2023-06-20 12:40:00,467.12,467.37,467.12,467.19,4495.0,455.6125,455.8563,455.6125,455.6808,4495.0
2023-06-20 12:45:00,467.22,467.43,467.13,467.26,6741.0,455.71,455.9148,455.6222,455.749,6741.0
2023-06-20 12:50:00,467.29,467.35,466.96,467.06,3399.0,455.7783,455.8368,455.4564,455.554,3399.0
2023-06-20 12:55:00,467.07,467.45,467.02,467.44,4199.0,455.5637,455.9344,455.5149,455.9246,4199.0
2023-06-20 13:00:00,467.55,467.71,467.34,467.63,5899.0,456.0319,456.188,455.8271,456.1099,5899.0
2023-06-20 13:05:00,467.42,467.42,467.11,467.11,3125.0,455.9051,455.9051,455.6027,455.6027,3125.0
2023-06-20 13:10:00,467.04,467.11,466.95,467.01,4341.0,455.5345,455.6027,455.4467,455.5052,4341.0
2023-06-20 13:15:00,467.11,467.33,467.11,467.24,4791.0,455.6027,455.8173,455.6027,455.7295,4791.0
2023-06-20 13:20:00,467.26,467.63,467.16,467.57,4857.0,455.749,456.1099,455.6515,456.0514,4857.0
2023-06-20 13:25:00,467.61,467.61,466.97,467.07,8554.0,456.0904,456.0904,455.4662,455.5637,8554.0
2023-06-20 13:30:00,467.05,467.17,466.96,467.04,3795.0,455.5442,455.6613,455.4564,455.5345,3795.0
2023-06-20 13:35:00,467.04,467.07,466.79,466.88,3960.0,455.5345,455.5637,455.2906,455.3784,3960.0
2023-06-20 13:40:00,467.0,467.31,466.99,467.19,3200.0,455.4954,455.7978,455.4857,455.6808,3200.0
2023-06-20 13:45:00,467.2,467.47,467.07,467.39,2900.0,455.6905,455.9539,455.5637,455.8758,2900.0
2023-06-20 13:50:00,467.43,467.52,467.29,467.29,3135.0,455.9148,456.0026,455.7783,455.7783,3135.0
2023-06-20 13:55:00,467.36,467.45,467.06,467.11,7093.0,455.8466,455.9344,455.554,455.6027,7093.0
2023-06-20 14:00:00,467.14,467.36,467.14,467.25,4778.0,455.632,455.8466,455.632,455.7393,4778.0
2023-06-20 14:05:00,467.25,467.26,466.88,466.96,3191.0,455.7393,455.749,455.3784,455.4564,3191.0
2023-06-20 14:10:00,466.81,467.09,466.81,466.98,3550.0,455.3101,455.5832,455.3101,455.4759,3550.0
2023-06-20 14:15:00,466.98,467.18,466.79,466.99,7562.0,455.4759,455.671,455.2906,455.4857,7562.0
2023-06-20 14:20:00,467.17,467.19,466.84,467.04,7051.0,455.6613,455.6808,455.3394,455.5345,7051.0
2023-06-20 14:25:00,467.1,467.18,467.03,467.17,1600.0,455.593,455.671,455.5247,455.6613,1600.0
2023-06-20 14:30:00,467.15,467.28,467.04,467.04,1611.0,455.6417,455.7685,455.5345,455.5345,1611.0
2023-06-20 14:35:00,467.09,467.18,466.82,467.09,3520.0,455.5832,455.671,455.3199,455.5832,3520.0
2023-06-20 14:40:00,466.93,466.93,466.6,466.8,2876.0,455.4272,455.4272,455.1053,455.3004,2876.0
2023-06-20 14:45:00,466.68,467.0,466.64,466.86,4038.0,455.1833,455.4954,455.1443,455.3589,4038.0
2023-06-20 14:50:00,467.09,467.17,466.99,467.16,2700.0,455.5832,455.6613,455.4857,455.6515,2700.0
2023-06-20 14:55:00,467.23,467.28,467.12,467.28,3412.0,455.7198,455.7685,455.6125,455.7685,3412.0
2023-06-20 15:00:00,467.29,467.42,467.25,467.32,4628.0,455.7783,455.9051,455.7393,455.8076,4628.0
2023-06-20 15:05:00,467.37,467.43,467.13,467.23,3200.0,455.8563,455.9148,455.6222,455.7198,3200.0
2023-06-20 15:10:00,467.28,467.65,467.28,467.41,5563.0,455.7685,456.1294,455.7685,455.8953,5563.0
2023-06-20 15:15:00,467.43,467.51,467.34,467.34,4322.0,455.9148,455.9929,455.8271,455.8271,4322.0
2023-06-20 15:20:00,467.39,467.57,467.2,467.57,8422.0,455.8758,456.0514,455.6905,456.0514,8422.0
2023-06-20 15:25:00,467.55,467.74,467.55,467.74,2592.0,456.0319,456.2172,456.0319,456.2172,2592.0
2023-06-20 15:30:00,467.83,467.88,467.39,467.46,9616.0,456.305,456.3538,455.8758,455.9441,9616.0
2023-06-20 15:35:00,467.36,467.44,467.28,467.38,4300.0,455.8466,455.9246,455.7685,455.8661,4300.0
2023-06-20 15:40:00,467.39,467.59,467.21,467.59,3824.0,455.8758,456.0709,455.7003,456.0709,3824.0
2023-06-20 15:45:00,467.64,467.87,467.56,467.7,20788.0,456.1197,456.344,456.0416,456.1782,20788.0
2023-06-20 15:50:00,467.73,468.02,467.32,467.32,13008.0,456.2075,456.4903,455.8076,455.8076,13008.0
2023-06-20 15:55:00,467.31,467.42,467.18,467.21,51603.0,455.7978,455.9051,455.671,455.7003,51603.0
2023-06-21 09:30:00,465.37,465.6,464.24,464.37,17665.0,453.9056,454.1299,452.8034,452.9302,17665.0
2023-06-21 09:35:00,464.74,464.98,464.27,464.43,3781.0,453.2911,453.5252,452.8327,452.9888,3781.0
2023-06-21 09:40:00,464.63,464.83,464.03,464.32,9586.0,453.1838,453.3789,452.5986,452.8815,9586.0
2023-06-21 09:45:00,464.42,466.08,464.42,466.08,15837.0,452.979,454.5981,452.979,454.5981,15837.0
2023-06-21 09:50:00,466.14,466.71,466.13,466.64,9751.0,454.6566,455.2126,454.6469,455.1443,9751.0
2023-06-21 09:55:00,466.84,466.99,466.0,466.47,9486.0,455.3394,455.4857,454.5201,454.9785,9486.0
2023-06-21 10:00:00,466.42,466.74,465.91,466.1,5604.0,454.9297,455.2418,454.4323,454.6176,5604.0
2023-06-21 10:05:00,466.11,466.28,465.7,466.11,10644.0,454.6274,454.7932,454.2275,454.6274,10644.0
2023-06-21 10:10:00,466.43,466.96,466.18,466.89,4717.0,454.9395,455.4564,454.6956,455.3882,4717.0
2023-06-21 10:15:00,467.02,467.45,466.84,466.91,5200.0,455.5149,455.9344,455.3394,455.4077,5200.0
2023-06-21 10:20:00,467.14,467.46,466.84,467.23,4124.0,455.632,455.9441,455.3394,455.7198,4124.0
2023-06-21 10:25:00,467.2,467.49,466.92,467.39,6766.0,455.6905,455.9734,455.4174,455.8758,6766.0
2023-06-21 10:30:00,467.46,467.76,467.07,467.45,4190.0,455.9441,456.2367,455.5637,455.9344,4190.0
2023-06-21 10:35:00,467.48,467.67,467.34,467.59,5526.0,455.9636,456.1489,455.8271,456.0709,5526.0
2023-06-21 10:40:00,467.52,467.79,466.72,466.72,7489.0,456.0026,456.266,455.2223,455.2223,7489.0
2023-06-21 10:45:00,466.43,466.49,465.84,465.95,6148.0,454.9395,454.998,454.364,454.4713,6148.0
2023-06-21 10:50:00,465.76,466.37,465.66,466.31,9118.0,454.286,454.881,454.1885,454.8224,9118.0
2023-06-21 10:55:00,466.33,467.15,466.33,467.09,7898.0,454.8419,455.6417,454.8419,455.5832,7898.0
2023-06-21 11:00:00,467.5,467.64,466.9,466.92,8283.0,455.9831,456.1197,455.3979,455.4174,8283.0
2023-06-21 11:05:00,467.05,467.05,466.13,466.22,3516.0,455.5442,455.5442,454.6469,454.7347,3516.0
2023-06-21 11:10:00,466.26,466.56,466.11,466.47,9542.0,454.7737,455.0663,454.6274,454.9785,9542.0
2023-06-21 11:15:00,466.64,466.71,465.94,465.94,6208.0,455.1443,455.2126,454.4616,454.4616,6208.0
2023-06-21 11:20:00,465.89,466.55,465.84,466.33,8188.0,454.4128,455.0565,454.364,454.8419,8188.0
2023-06-21 11:25:00,466.56,467.02,466.5,466.95,9697.0,455.0663,455.5149,455.0078,455.4467,9697.0
2023-06-21 11:30:00,466.89,466.89,466.25,466.53,5500.0,455.3882,455.3882,454.7639,455.037,5500.0
2023-06-21 11:35:00,466.52,467.28,466.44,466.89,4580.0,455.0273,455.7685,454.9492,455.3882,4580.0
2023-06-21 11:40:00,467.06,467.36,466.9,466.9,6861.0,455.554,455.8466,455.3979,455.3979,6861.0
2023-06-21 11:45:00,466.88,467.08,466.67,466.68,4166.0,455.3784,455.5735,455.1736,455.1833,4166.0
2023-06-21 11:50:00,466.62,466.8,466.45,466.6,9643.0,455.1248,455.3004,454.959,455.1053,9643.0
2023-06-21 11:55:00,466.59,466.94,466.59,466.68,7700.0,455.0955,455.4369,455.0955,455.1833,7700.0
2023-06-21 12:00:00,466.76,466.99,466.61,466.88,15518.0,455.2614,455.4857,455.1151,455.3784,15518.0
2023-06-21 12:05:00,466.97,467.13,466.79,467.06,7688.0,455.4662,455.6222,455.2906,455.554,7688.0
2023-06-21 12:10:00,467.04,467.16,466.47,466.58,5000.0,455.5345,455.6515,454.9785,455.0858,5000.0
2023-06-21 12:15:00,466.6,467.13,466.52,466.91,6874.0,455.1053,455.6222,455.0273,455.4077,6874.0
2023-06-21 12:20:00,466.8,466.88,466.51,466.73,2960.0,455.3004,455.3784,455.0175,455.2321,2960.0
2023-06-21 12:25:00,466.74,466.92,466.51,466.92,6206.0,455.2418,455.4174,455.0175,455.4174,6206.0
2023-06-21 12:30:00,466.98,467.29,466.79,466.79,3790.0,455.4759,455.7783,455.2906,455.2906,3790.0
2023-06-21 12:35:00,466.79,466.91,466.58,466.71,1950.0,455.2906,455.4077,455.0858,455.2126,1950.0
2023-06-21 12:40:00,466.79,466.89,466.59,466.67,2888.0,455.2906,455.3882,455.0955,455.1736,2888.0
2023-06-21 12:45:00,466.51,466.52,466.02,466.08,3612.0,455.0175,455.0273,454.5396,454.5981,3612.0
2023-06-21 12:50:00,466.01,466.45,466.01,466.12,4215.0,454.5298,454.959,454.5298,454.6371,4215.0
2023-06-21 12:55:00,466.08,466.22,465.61,465.85,18889.0,454.5981,454.7347,454.1397,454.3738,18889.0
2023-06-21 13:00:00,465.77,465.84,465.28,465.8,9511.0,454.2957,454.364,453.8178,454.325,9511.0
2023-06-21 13:05:00,465.72,466.13,465.72,466.13,4556.0,454.247,454.6469,454.247,454.6469,4556.0
2023-06-21 13:10:00,466.27,466.3,465.84,465.86,2600.0,454.7834,454.8127,454.364,454.3835,2600.0
2023-06-21 13:15:00,465.77,466.07,465.77,465.92,1702.0,454.2957,454.5884,454.2957,454.442,1702.0
2023-06-21 13:20:00,465.97,465.97,465.69,465.76,4456.0,454.4908,454.4908,454.2177,454.286,4456.0
2023-06-21 13:25:00,465.74,466.0,465.69,465.99,11558.0,454.2665,454.5201,454.2177,454.5103,11558.0
2023-06-21 13:30:00,465.95,466.32,465.93,466.32,2089.0,454.4713,454.8322,454.4518,454.8322,2089.0
2023-06-21 13:35:00,466.37,466.68,466.37,466.64,3129.0,454.881,455.1833,454.881,455.1443,3129.0
2023-06-21 13:40:00,466.74,466.87,466.62,466.69,6405.0,455.2418,455.3686,455.1248,455.1931,6405.0
2023-06-21 13:45:00,466.83,467.08,466.79,467.06,12753.0,455.3296,455.5735,455.2906,455.554,12753.0
2023-06-21 13:50:00,467.05,467.12,466.94,467.11,7343.0,455.5442,455.6125,455.4369,455.6027,7343.0
2023-06-21 13:55:00,467.07,467.33,466.98,467.29,4600.0,455.5637,455.8173,455.4759,455.7783,4600.0
2023-06-21 14:00:00,467.39,467.42,467.17,467.37,3994.0,455.8758,455.9051,455.6613,455.8563,3994.0
2023-06-21 14:05:00,467.32,467.55,467.32,467.4,6530.0,455.8076,456.0319,455.8076,455.8856,6530.0
2023-06-21 14:10:00,467.42,467.71,467.36,467.71,7319.0,455.9051,456.188,455.8466,456.188,7319.0
2023-06-21 14:15:00,467.72,468.18,467.71,468.17,9789.0,456.1977,456.6464,456.188,456.6366,9789.0
2023-06-21 14:20:00,468.18,468.58,468.13,468.38,15372.0,456.6464,457.0365,456.5976,456.8414,15372.0
2023-06-21 14:25:00,468.37,468.48,468.27,468.48,9403.0,456.8317,456.939,456.7342,456.939,9403.0
2023-06-21 14:30:00,468.5,468.6,468.44,468.6,5946.0,456.9585,457.056,456.9,457.056,5946.0
2023-06-21 14:35:00,468.6,468.6,468.34,468.46,4398.0,457.056,457.056,456.8024,456.9195,4398.0
2023-06-21 14:40:00,468.53,468.59,468.35,468.47,3308.0,456.9878,457.0463,456.8122,456.9292,3308.0
2023-06-21 14:45:00,468.42,468.42,468.01,468.13,3346.0,456.8805,456.8805,456.4806,456.5976,3346.0
2023-06-21 14:50:00,468.23,468.26,467.99,468.14,4968.0,456.6951,456.7244,456.4611,456.6074,4968.0
2023-06-21 14:55:00,468.09,468.18,467.94,467.95,5083.0,456.5586,456.6464,456.4123,456.422,5083.0
2023-06-21 15:00:00,467.95,467.99,467.59,467.62,5039.0,456.422,456.4611,456.0709,456.1002,5039.0
2023-06-21 15:05:00,467.5,467.7,467.35,467.47,2994.0,455.9831,456.1782,455.8368,455.9539,2994.0
2023-06-21 15:10:00,467.44,467.78,467.39,467.74,1700.0,455.9246,456.2562,455.8758,456.2172,1700.0
2023-06-21 15:15:00,467.83,467.89,467.7,467.78,3789.0,456.305,456.3635,456.1782,456.2562,3789.0
2023-06-21 15:20:00,467.69,467.71,467.36,467.36,9675.0,456.1684,456.188,455.8466,455.8466,9675.0
2023-06-21 15:25:00,467.44,467.44,467.3,467.35,2100.0,455.9246,455.9246,455.7881,455.8368,2100.0
2023-06-21 15:30:00,467.41,467.41,466.93,467.08,6600.0,455.8953,455.8953,455.4272,455.5735,6600.0
2023-06-21 15:35:00,467.08,467.15,466.39,466.7,15492.0,455.5735,455.6417,454.9005,455.2028,15492.0
2023-06-21 15:40:00,466.68,467.31,466.68,467.27,4036.0,455.1833,455.7978,455.1833,455.7588,4036.0
2023-06-21 15:45:00,467.11,467.41,467.11,467.37,1520.0,455.6027,455.8953,455.6027,455.8563,1520.0
2023-06-21 15:50:00,467.37,467.52,467.02,467.27,14592.0,455.8563,456.0026,455.5149,455.7588,14592.0
2023-06-21 15:55:00,467.14,467.14,466.34,466.61,49210.0,455.632,455.632,454.8517,455.1151,49210.0
2023-06-22 09:30:00,465.43,465.73,463.23,464.26,24970.0,453.9641,454.2567,451.8183,452.8229,24970.0
2023-06-22 09:35:00,463.78,463.94,462.77,462.96,17769.0,452.3548,452.5108,451.3696,451.555,17769.0
2023-06-22 09:40:00,462.77,462.94,462.12,462.63,25730.0,451.3696,451.5355,450.7357,451.2331,25730.0
2023-06-22 09:45:00,462.75,462.81,461.66,462.07,6471.0,451.3501,451.4087,450.287,450.6869,6471.0
2023-06-22 09:50:00,462.25,463.31,462.25,462.71,7512.0,450.8625,451.8963,450.8625,451.3111,7512.0
2023-06-22 09:55:00,462.7,463.47,462.68,463.36,3488.0,451.3014,452.0524,451.2819,451.9451,3488.0
2023-06-22 10:00:00,463.23,463.29,462.89,463.16,4762.0,451.8183,451.8768,451.4867,451.75,4762.0
2023-06-22 10:05:00,462.8,463.33,462.8,463.33,2843.0,451.3989,451.9159,451.3989,451.9159,2843.0
2023-06-22 10:10:00,463.66,464.55,463.66,464.55,7261.0,452.2377,453.1058,452.2377,453.1058,7261.0
2023-06-22 10:15:00,464.62,464.8,464.46,464.72,7900.0,453.1741,453.3496,453.018,453.2716,7900.0
2023-06-22 10:20:00,464.8,464.85,464.29,464.54,9016.0,453.3496,453.3984,452.8522,453.096,9016.0
2023-06-22 10:25:00,464.57,465.05,464.41,464.88,7898.0,453.1253,453.5935,452.9692,453.4277,7898.0
2023-06-22 10:30:00,464.81,465.05,464.62,464.93,2400.0,453.3594,453.5935,453.1741,453.4764,2400.0
2023-06-22 10:35:00,464.98,465.14,464.32,464.45,5140.0,453.5252,453.6813,452.8815,453.0083,5140.0
2023-06-22 10:40:00,464.42,464.42,463.16,463.42,10202.0,452.979,452.979,451.75,452.0036,10202.0
2023-06-22 10:45:00,463.57,463.75,463.23,463.62,6144.0,452.1499,452.3255,451.8183,452.1987,6144.0
2023-06-22 10:50:00,464.02,464.2,463.88,463.89,5310.0,452.5889,452.7644,452.4523,452.4621,5310.0
2023-06-22 10:55:00,463.77,463.97,463.51,463.76,7901.0,452.345,452.5401,452.0914,452.3353,7901.0
2023-06-22 11:00:00,463.69,463.93,463.52,463.92,5005.0,452.267,452.5011,452.1012,452.4913,5005.0
2023-06-22 11:05:00,463.83,463.88,463.35,463.35,5025.0,452.4035,452.4523,451.9354,451.9354,5025.0
2023-06-22 11:10:00,463.36,463.36,462.78,462.78,9312.0,451.9451,451.9451,451.3794,451.3794,9312.0
2023-06-22 11:15:00,462.74,463.16,462.59,463.15,6318.0,451.3404,451.75,451.1941,451.7403,6318.0
2023-06-22 11:20:00,463.14,463.43,462.82,462.91,4975.0,451.7305,452.0134,451.4184,451.5062,4975.0
2023-06-22 11:25:00,462.92,463.48,462.92,463.48,7472.0,451.516,452.0622,451.516,452.0622,7472.0
2023-06-22 11:30:00,463.6,463.92,463.33,463.77,3800.0,452.1792,452.4913,451.9159,452.345,3800.0
2023-06-22 11:35:00,463.94,464.34,463.79,464.09,5380.0,452.5108,452.901,452.3645,452.6571,5380.0
2023-06-22 11:40:00,463.93,464.27,463.93,464.19,3257.0,452.5011,452.8327,452.5011,452.7547,3257.0
2023-06-22 11:45:00,464.25,464.43,464.04,464.04,2400.0,452.8132,452.9888,452.6084,452.6084,2400.0
2023-06-22 11:50:00,464.21,464.4,464.19,464.25,2157.0,452.7742,452.9595,452.7547,452.8132,2157.0
2023-06-22 11:55:00,464.16,464.36,464.16,464.33,1228.0,452.7254,452.9205,452.7254,452.8912,1228.0
2023-06-22 12:00:00,464.34,464.34,463.91,463.94,2223.0,452.901,452.901,452.4816,452.5108,2223.0
2023-06-22 12:05:00,463.95,464.28,463.88,464.2,3402.0,452.5206,452.8424,452.4523,452.7644,3402.0
2023-06-22 12:10:00,464.27,464.27,463.97,464.04,2275.0,452.8327,452.8327,452.5401,452.6084,2275.0
2023-06-22 12:15:00,463.99,464.12,463.65,463.69,11939.0,452.5596,452.6864,452.228,452.267,11939.0
2023-06-22 12:20:00,463.65,464.36,463.56,464.28,4783.0,452.228,452.9205,452.1402,452.8424,4783.0
2023-06-22 12:25:00,464.21,464.23,463.86,464.22,2666.0,452.7742,452.7937,452.4328,452.7839,2666.0
2023-06-22 12:30:00,464.24,464.52,464.17,464.44,3153.0,452.8034,453.0765,452.7352,452.9985,3153.0
2023-06-22 12:35:00,464.47,464.62,464.39,464.39,6184.0,453.0278,453.1741,452.9497,452.9497,6184.0
2023-06-22 12:40:00,464.36,464.49,464.16,464.17,4444.0,452.9205,453.0473,452.7254,452.7352,4444.0
2023-06-22 12:45:00,464.12,464.25,463.93,463.93,1000.0,452.6864,452.8132,452.5011,452.5011,1000.0
2023-06-22 12:50:00,463.85,463.85,463.71,463.71,1000.0,452.423,452.423,452.2865,452.2865,1000.0
2023-06-22 12:55:00,463.86,464.08,463.74,464.03,4530.0,452.4328,452.6474,452.3158,452.5986,4530.0
2023-06-22 13:00:00,464.05,464.05,463.25,463.37,10846.0,452.6181,452.6181,451.8378,451.9549,10846.0
2023-06-22 13:05:00,463.36,463.73,463.35,463.45,4758.0,451.9451,452.306,451.9354,452.0329,4758.0
2023-06-22 13:10:00,463.44,463.53,463.39,463.51,1326.0,452.0231,452.1109,451.9744,452.0914,1326.0
2023-06-22 13:15:00,463.49,463.63,463.44,463.63,2305.0,452.0719,452.2085,452.0231,452.2085,2305.0
2023-06-22 13:20:00,463.59,463.94,463.58,463.9,2667.0,452.1694,452.5108,452.1597,452.4718,2667.0
2023-06-22 13:25:00,463.9,464.04,463.72,463.79,5459.0,452.4718,452.6084,452.2962,452.3645,5459.0
2023-06-22 13:30:00,463.84,464.02,463.79,463.86,2937.0,452.4133,452.5889,452.3645,452.4328,2937.0
2023-06-22 13:35:00,463.86,463.96,463.73,463.92,4568.0,452.4328,452.5303,452.306,452.4913,4568.0
2023-06-22 13:40:00,464.06,464.34,464.06,464.24,8072.0,452.6279,452.901,452.6279,452.8034,8072.0
2023-06-22 13:45:00,464.2,464.26,464.05,464.2,1800.0,452.7644,452.8229,452.6181,452.7644,1800.0
2023-06-22 13:50:00,464.13,464.18,463.95,464.07,4200.0,452.6961,452.7449,452.5206,452.6376,4200.0
2023-06-22 13:55:00,464.0,464.28,464.0,464.27,3010.0,452.5693,452.8424,452.5693,452.8327,3010.0
2023-06-22 14:00:00,464.28,464.42,464.24,464.34,1891.0,452.8424,452.979,452.8034,452.901,1891.0
2023-06-22 14:05:00,464.44,464.44,464.11,464.11,6082.0,452.9985,452.9985,452.6766,452.6766,6082.0
2023-06-22 14:10:00,464.1,464.23,464.1,464.14,515.0,452.6669,452.7937,452.6669,452.7059,515.0
2023-06-22 14:15:00,464.01,464.05,463.92,464.05,2100.0,452.5791,452.6181,452.4913,452.6181,2100.0
2023-06-22 14:20:00,464.05,464.14,463.98,464.14,1430.0,452.6181,452.7059,452.5498,452.7059,1430.0
2023-06-22 14:25:00,464.32,464.85,464.25,464.78,2809.0,452.8815,453.3984,452.8132,453.3301,2809.0
2023-06-22 14:30:00,464.84,465.17,464.75,464.77,7973.0,453.3887,453.7105,453.3009,453.3204,7973.0
2023-06-22 14:35:00,464.88,464.98,464.88,464.94,1611.0,453.4277,453.5252,453.4277,453.4862,1611.0
2023-06-22 14:40:00,464.86,464.91,464.66,464.73,2115.0,453.4082,453.4569,453.2131,453.2814,2115.0
2023-06-22 14:45:00,464.67,464.67,464.49,464.49,1100.0,453.2228,453.2228,453.0473,453.0473,1100.0
2023-06-22 14:50:00,464.49,464.57,464.44,464.57,1922.0,453.0473,453.1253,452.9985,453.1253,1922.0
2023-06-22 14:55:00,464.68,464.92,464.68,464.86,1826.0,453.2326,453.4667,453.2326,453.4082,1826.0
2023-06-22 15:00:00,464.86,465.01,464.71,464.76,5016.0,453.4082,453.5545,453.2619,453.3106,5016.0
2023-06-22 15:05:00,464.71,464.77,464.49,464.54,3966.0,453.2619,453.3204,453.0473,453.096,3966.0
2023-06-22 15:10:00,464.49,464.62,464.28,464.54,10628.0,453.0473,453.1741,452.8424,453.096,10628.0
2023-06-22 15:15:00,464.43,464.52,464.13,464.31,4087.0,452.9888,453.0765,452.6961,452.8717,4087.0
2023-06-22 15:20:00,464.25,464.25,463.84,463.97,4616.0,452.8132,452.8132,452.4133,452.5401,4616.0
2023-06-22 15:25:00,463.9,463.92,463.58,463.58,1200.0,452.4718,452.4913,452.1597,452.1597,1200.0
2023-06-22 15:30:00,463.39,463.54,463.29,463.42,2336.0,451.9744,452.1207,451.8768,452.0036,2336.0
2023-06-22 15:35:00,463.48,463.82,463.47,463.82,3569.0,452.0622,452.3938,452.0524,452.3938,3569.0
2023-06-22 15:40:00,463.75,463.96,463.74,463.93,2450.0,452.3255,452.5303,452.3158,452.5011,2450.0
2023-06-22 15:45:00,463.97,464.08,463.79,463.95,3100.0,452.5401,452.6474,452.3645,452.5206,3100.0
2023-06-22 15:50:00,464.06,464.22,463.74,463.98,11292.0,452.6279,452.7839,452.3158,452.5498,11292.0
2023-06-22 15:55:00,464.06,464.14,463.56,464.12,51296.0,452.6279,452.7059,452.1402,452.6864,51296.0
2023-06-23 09:30:00,458.78,460.06,458.5,459.26,32340.0,447.4779,448.7264,447.2048,447.9461,32340.0
2023-06-23 09:35:00,459.35,460.37,459.2,459.68,15930.0,448.0339,449.0288,447.8876,448.3558,15930.0
2023-06-23 09:40:00,459.9,460.97,459.7,460.85,13222.0,448.5704,449.614,448.3753,449.4969,13222.0
2023-06-23 09:45:00,461.02,461.22,460.6,460.92,9045.0,449.6628,449.8578,449.2531,449.5652,9045.0
2023-06-23 09:50:00,460.87,461.83,460.87,461.83,4992.0,449.5165,450.4528,449.5165,450.4528,4992.0
2023-06-23 09:55:00,461.42,461.69,461.11,461.54,33451.0,450.0529,450.3163,449.7505,450.1699,33451.0
2023-06-23 10:00:00,461.87,462.07,461.59,461.85,3535.0,450.4918,450.6869,450.2187,450.4723,3535.0
2023-06-23 10:05:00,461.94,462.14,461.4,461.43,4678.0,450.5601,450.7552,450.0334,450.0627,4678.0
2023-06-23 10:10:00,461.39,461.39,460.92,461.19,4541.0,450.0236,450.0236,449.5652,449.8286,4541.0
2023-06-23 10:15:00,461.26,461.66,461.25,461.38,5085.0,449.8968,450.287,449.8871,450.0139,5085.0
2023-06-23 10:20:00,461.28,461.66,460.85,461.6,7253.0,449.9164,450.287,449.4969,450.2285,7253.0
2023-06-23 10:25:00,461.64,461.64,461.1,461.33,3364.0,450.2675,450.2675,449.7408,449.9651,3364.0
2023-06-23 10:30:00,461.42,461.73,461.26,461.49,2430.0,450.0529,450.3553,449.8968,450.1212,2430.0
2023-06-23 10:35:00,461.72,461.91,461.69,461.91,2273.0,450.3455,450.5308,450.3163,450.5308,2273.0
2023-06-23 10:40:00,462.13,462.13,461.48,461.75,4296.0,450.7454,450.7454,450.1114,450.3748,4296.0
2023-06-23 10:45:00,461.77,461.88,461.25,461.25,2300.0,450.3943,450.5016,449.8871,449.8871,2300.0
2023-06-23 10:50:00,461.31,461.48,460.77,460.79,10438.0,449.9456,450.1114,449.4189,449.4384,10438.0
2023-06-23 10:55:00,460.72,461.36,460.44,461.35,6862.0,449.3702,449.9944,449.097,449.9846,6862.0
2023-06-23 11:00:00,461.4,461.76,461.29,461.65,15480.0,450.0334,450.3845,449.9261,450.2772,15480.0
2023-06-23 11:05:00,461.61,461.61,460.79,460.89,12205.0,450.2382,450.2382,449.4384,449.536,12205.0
2023-06-23 11:10:00,460.76,460.95,460.51,460.73,7400.0,449.4092,449.5945,449.1653,449.3799,7400.0
2023-06-23 11:15:00,460.71,460.71,460.36,460.42,2543.0,449.3604,449.3604,449.019,449.0775,2543.0
2023-06-23 11:20:00,460.45,460.56,460.05,460.06,8559.0,449.1068,449.2141,448.7167,448.7264,8559.0
2023-06-23 11:25:00,460.01,460.26,459.88,460.26,4101.0,448.6776,448.9215,448.5508,448.9215,4101.0
2023-06-23 11:30:00,460.27,460.34,460.27,460.28,869.0,448.9312,448.9995,448.9312,448.941,869.0
2023-06-23 11:35:00,460.42,460.7,460.42,460.56,1575.0,449.0775,449.3506,449.0775,449.2141,1575.0
2023-06-23 11:40:00,460.57,460.92,460.55,460.9,2656.0,449.2238,449.5652,449.2043,449.5457,2656.0
2023-06-23 11:45:00,460.77,460.8,460.56,460.56,2098.0,449.4189,449.4482,449.2141,449.2141,2098.0
2023-06-23 11:50:00,460.47,460.47,460.04,460.18,2600.0,449.1263,449.1263,448.7069,448.8435,2600.0
2023-06-23 11:55:00,460.13,460.44,460.13,460.44,2978.0,448.7947,449.097,448.7947,449.097,2978.0
2023-06-23 12:00:00,460.59,460.77,460.47,460.56,12332.0,449.2434,449.4189,449.1263,449.2141,12332.0
2023-06-23 12:05:00,460.44,460.53,460.39,460.53,1300.0,449.097,449.1848,449.0483,449.1848,1300.0
2023-06-23 12:10:00,460.47,460.61,460.31,460.61,5027.0,449.1263,449.2629,448.9703,449.2629,5027.0
2023-06-23 12:15:00,460.75,460.95,460.63,460.94,900.0,449.3994,449.5945,449.2824,449.5847,900.0
2023-06-23 12:20:00,460.9,461.2,460.9,461.2,1396.0,449.5457,449.8383,449.5457,449.8383,1396.0
2023-06-23 12:25:00,461.16,461.32,461.04,461.31,2371.0,449.7993,449.9554,449.6823,449.9456,2371.0
2023-06-23 12:30:00,461.33,461.75,461.25,461.33,18894.0,449.9651,450.3748,449.8871,449.9651,18894.0
2023-06-23 12:35:00,461.28,461.29,461.12,461.21,3177.0,449.9164,449.9261,449.7603,449.8481,3177.0
2023-06-23 12:40:00,461.21,461.42,461.13,461.26,3550.0,449.8481,450.0529,449.7701,449.8968,3550.0
2023-06-23 12:45:00,461.28,461.4,461.1,461.14,1961.0,449.9164,450.0334,449.7408,449.7798,1961.0
2023-06-23 12:50:00,461.25,461.25,460.97,460.98,1209.0,449.8871,449.8871,449.614,449.6237,1209.0
2023-06-23 12:55:00,460.86,461.07,460.71,461.06,1883.0,449.5067,449.7115,449.3604,449.7018,1883.0
2023-06-23 13:00:00,461.16,461.19,460.82,460.95,4237.0,449.7993,449.8286,449.4677,449.5945,4237.0
2023-06-23 13:05:00,460.93,460.93,460.57,460.9,7975.0,449.575,449.575,449.2238,449.5457,7975.0
2023-06-23 13:10:00,460.89,461.0,460.82,461.0,1606.0,449.536,449.6433,449.4677,449.6433,1606.0
2023-06-23 13:15:00,460.93,461.08,460.93,461.08,637.0,449.575,449.7213,449.575,449.7213,637.0
2023-06-23 13:20:00,461.1,461.25,461.05,461.14,4777.0,449.7408,449.8871,449.692,449.7798,4777.0
2023-06-23 13:25:00,461.23,461.46,461.23,461.4,1860.0,449.8676,450.0919,449.8676,450.0334,1860.0
2023-06-23 13:30:00,461.52,461.7,461.51,461.51,12454.0,450.1504,450.326,450.1407,450.1407,12454.0
2023-06-23 13:35:00,461.56,461.86,461.56,461.85,3994.0,450.1895,450.4821,450.1895,450.4723,3994.0
2023-06-23 13:40:00,461.87,461.94,461.56,461.6,1500.0,450.4918,450.5601,450.1895,450.2285,1500.0
2023-06-23 13:45:00,461.67,461.67,461.57,461.67,1600.0,450.2967,450.2967,450.1992,450.2967,1600.0
2023-06-23 13:50:00,461.66,461.72,461.63,461.71,1268.0,450.287,450.3455,450.2577,450.3358,1268.0
2023-06-23 13:55:00,461.75,461.77,461.66,461.66,800.0,450.3748,450.3943,450.287,450.287,800.0
2023-06-23 14:00:00,461.59,461.66,461.2,461.26,12130.0,450.2187,450.287,449.8383,449.8968,12130.0
2023-06-23 14:05:00,461.14,461.14,460.83,460.87,4090.0,449.7798,449.7798,449.4774,449.5165,4090.0
2023-06-23 14:10:00,460.78,460.79,460.52,460.56,4932.0,449.4287,449.4384,449.1751,449.2141,4932.0
2023-06-23 14:15:00,460.51,460.63,460.45,460.63,3425.0,449.1653,449.2824,449.1068,449.2824,3425.0
2023-06-23 14:20:00,460.55,460.74,460.45,460.64,8931.0,449.2043,449.3897,449.1068,449.2921,8931.0
2023-06-23 14:25:00,460.58,460.6,460.27,460.4,6051.0,449.2336,449.2531,448.9312,449.058,6051.0
2023-06-23 14:30:00,460.29,460.4,460.12,460.2,1648.0,448.9507,449.058,448.7849,448.863,1648.0
2023-06-23 14:35:00,460.13,460.15,459.77,459.89,9626.0,448.7947,448.8142,448.4436,448.5606,9626.0
2023-06-23 14:40:00,459.75,459.78,459.42,459.5,5800.0,448.424,448.4533,448.1022,448.1802,5800.0
2023-06-23 14:45:00,459.43,459.43,458.96,459.28,13766.0,448.1119,448.1119,447.6535,447.9656,13766.0
2023-06-23 14:50:00,459.3,459.39,458.96,459.12,4676.0,447.9851,448.0729,447.6535,447.8096,4676.0
2023-06-23 14:55:00,459.04,459.21,458.95,458.95,1932.0,447.7315,447.8973,447.6438,447.6438,1932.0
2023-06-23 15:00:00,458.84,458.84,458.27,458.48,13402.0,447.5365,447.5365,446.9805,447.1853,13402.0
2023-06-23 15:05:00,458.42,458.77,458.42,458.73,7793.0,447.1268,447.4682,447.1268,447.4292,7793.0
2023-06-23 15:10:00,458.77,458.92,458.55,458.61,9554.0,447.4682,447.6145,447.2536,447.3121,9554.0
2023-06-23 15:15:00,458.58,458.81,458.58,458.81,3209.0,447.2829,447.5072,447.2829,447.5072,3209.0
2023-06-23 15:20:00,458.88,458.95,458.63,458.78,4858.0,447.5755,447.6438,447.3316,447.4779,4858.0
2023-06-23 15:25:00,458.81,458.87,458.58,458.63,8393.0,447.5072,447.5657,447.2829,447.3316,8393.0
2023-06-23 15:30:00,458.65,459.01,458.56,458.92,14484.0,447.3511,447.7023,447.2634,447.6145,14484.0
2023-06-23 15:35:00,458.9,459.11,458.68,458.77,11247.0,447.595,447.7998,447.3804,447.4682,11247.0
2023-06-23 15:40:00,458.74,458.97,458.45,458.92,9573.0,447.4389,447.6633,447.1561,447.6145,9573.0
2023-06-23 15:45:00,458.97,459.15,458.81,458.94,30705.0,447.6633,447.8388,447.5072,447.634,30705.0
2023-06-23 15:50:00,458.84,459.32,458.47,458.61,45599.0,447.5365,448.0046,447.1756,447.3121,45599.0
2023-06-23 15:55:00,458.62,459.23,458.62,458.68,93116.0,447.3219,447.9169,447.3219,447.3804,93116.0
2023-06-26 09:30:00,459.48,460.97,459.01,460.97,21472.0,448.1607,449.614,447.7023,449.614,21472.0
2023-06-26 09:35:00,461.04,462.37,461.04,462.25,6922.0,449.6823,450.9795,449.6823,450.8625,6922.0
2023-06-26 09:40:00,462.48,463.62,462.47,463.62,4228.0,451.0868,452.1987,451.077,452.1987,4228.0
2023-06-26 09:45:00,463.63,464.13,463.63,463.75,11242.0,452.2085,452.6961,452.2085,452.3255,11242.0
2023-06-26 09:50:00,463.95,464.81,463.95,464.42,6315.0,452.5206,453.3594,452.5206,452.979,6315.0
2023-06-26 09:55:00,464.43,464.48,463.87,464.11,12800.0,452.9888,453.0375,452.4426,452.6766,12800.0
2023-06-26 10:00:00,463.92,463.92,463.21,463.54,10350.0,452.4913,452.4913,451.7988,452.1207,10350.0
2023-06-26 10:05:00,463.42,464.04,463.42,463.65,3319.0,452.0036,452.6084,452.0036,452.228,3319.0
2023-06-26 10:10:00,463.1,463.35,462.73,463.35,3657.0,451.6915,451.9354,451.3306,451.9354,3657.0
2023-06-26 10:15:00,463.35,463.87,463.35,463.6,9854.0,451.9354,452.4426,451.9354,452.1792,9854.0
2023-06-26 10:20:00,463.32,463.45,463.01,463.12,9115.0,451.9061,452.0329,451.6037,451.711,9115.0
2023-06-26 10:25:00,463.15,463.15,462.71,462.85,13438.0,451.7403,451.7403,451.3111,451.4477,13438.0
2023-06-26 10:30:00,462.84,462.86,462.07,462.24,8902.0,451.4379,451.4574,450.6869,450.8527,8902.0
2023-06-26 10:35:00,462.11,462.16,461.74,461.77,3209.0,450.7259,450.7747,450.365,450.3943,3209.0
2023-06-26 10:40:00,461.61,462.05,461.18,462.05,15103.0,450.2382,450.6674,449.8188,450.6674,15103.0
2023-06-26 10:45:00,462.01,462.2,461.85,462.2,3814.0,450.6284,450.8137,450.4723,450.8137,3814.0
2023-06-26 10:50:00,462.59,462.98,462.59,462.63,2600.0,451.1941,451.5745,451.1941,451.2331,2600.0
2023-06-26 10:55:00,462.63,462.77,462.51,462.71,2088.0,451.2331,451.3696,451.1161,451.3111,2088.0
2023-06-26 11:00:00,462.92,463.09,462.69,462.69,3594.0,451.516,451.6818,451.2916,451.2916,3594.0
2023-06-26 11:05:00,462.63,462.87,462.1,462.25,7819.0,451.2331,451.4672,450.7162,450.8625,7819.0
2023-06-26 11:10:00,462.31,462.62,462.31,462.54,2806.0,450.921,451.2233,450.921,451.1453,2806.0
2023-06-26 11:15:00,462.76,462.91,462.54,462.63,5154.0,451.3599,451.5062,451.1453,451.2331,5154.0
2023-06-26 11:20:00,462.62,462.67,461.99,462.08,15811.0,451.2233,451.2721,450.6089,450.6966,15811.0
2023-06-26 11:25:00,462.03,462.45,462.02,462.34,2963.0,450.6479,451.0575,450.6381,450.9502,2963.0
2023-06-26 11:30:00,462.53,462.76,462.34,462.54,6400.0,451.1356,451.3599,450.9502,451.1453,6400.0
2023-06-26 11:35:00,462.38,462.55,462.35,462.38,5014.0,450.9893,451.1551,450.96,450.9893,5014.0
2023-06-26 11:40:00,462.57,462.73,462.46,462.58,2269.0,451.1746,451.3306,451.0673,451.1843,2269.0
2023-06-26 11:45:00,462.68,463.31,462.68,463.27,2500.0,451.2819,451.8963,451.2819,451.8573,2500.0
2023-06-26 11:50:00,463.29,463.6,463.29,463.48,2661.0,451.8768,452.1792,451.8768,452.0622,2661.0
2023-06-26 11:55:00,463.56,463.96,463.51,463.85,3065.0,452.1402,452.5303,452.0914,452.423,3065.0
2023-06-26 12:00:00,463.91,463.92,463.46,463.46,5753.0,452.4816,452.4913,452.0427,452.0427,5753.0
2023-06-26 12:05:00,463.45,463.48,462.88,462.88,8970.0,452.0329,452.0622,451.4769,451.4769,8970.0
2023-06-26 12:10:00,462.87,462.87,462.44,462.79,10368.0,451.4672,451.4672,451.0478,451.3892,10368.0
2023-06-26 12:15:00,463.03,463.31,462.87,462.89,12618.0,451.6232,451.8963,451.4672,451.4867,12618.0
2023-06-26 12:20:00,462.69,463.29,462.69,462.98,4436.0,451.2916,451.8768,451.2916,451.5745,4436.0
2023-06-26 12:25:00,462.89,462.92,462.56,462.75,4246.0,451.4867,451.516,451.1648,451.3501,4246.0
2023-06-26 12:30:00,462.66,462.67,461.93,461.94,2022.0,451.2624,451.2721,450.5503,450.5601,2022.0
2023-06-26 12:35:00,461.83,462.39,461.83,462.0,3929.0,450.4528,450.999,450.4528,450.6186,3929.0
2023-06-26 12:40:00,461.79,462.04,461.58,461.74,3113.0,450.4138,450.6576,450.209,450.365,3113.0
2023-06-26 12:45:00,461.76,462.08,461.76,462.01,7020.0,450.3845,450.6966,450.3845,450.6284,7020.0
2023-06-26 12:50:00,462.06,462.62,462.06,462.51,3237.0,450.6771,451.2233,450.6771,451.1161,3237.0
2023-06-26 12:55:00,462.48,462.96,462.42,462.96,2509.0,451.0868,451.555,451.0283,451.555,2509.0
2023-06-26 13:00:00,463.06,463.36,463.06,463.16,4379.0,451.6525,451.9451,451.6525,451.75,4379.0
2023-06-26 13:05:00,463.12,463.24,463.03,463.07,5990.0,451.711,451.8281,451.6232,451.6623,5990.0
2023-06-26 13:10:00,463.02,463.26,462.89,462.98,4615.0,451.6135,451.8476,451.4867,451.5745,4615.0
2023-06-26 13:15:00,463.08,463.33,463.08,463.32,1950.0,451.672,451.9159,451.672,451.9061,1950.0
2023-06-26 13:20:00,463.38,463.62,463.3,463.3,1284.0,451.9646,452.1987,451.8866,451.8866,1284.0
2023-06-26 13:25:00,463.22,463.6,462.87,463.6,2000.0,451.8086,452.1792,451.4672,452.1792,2000.0
2023-06-26 13:30:00,463.53,463.54,463.34,463.35,900.0,452.1109,452.1207,451.9256,451.9354,900.0
2023-06-26 13:35:00,463.4,463.44,463.18,463.35,1527.0,451.9841,452.0231,451.7695,451.9354,1527.0
2023-06-26 13:40:00,463.51,463.84,463.5,463.69,7587.0,452.0914,452.4133,452.0817,452.267,7587.0
2023-06-26 13:45:00,463.68,464.1,463.68,463.98,11293.0,452.2572,452.6669,452.2572,452.5498,11293.0
2023-06-26 13:50:00,464.07,464.07,463.65,463.65,3445.0,452.6376,452.6376,452.228,452.228,3445.0
2023-06-26 13:55:00,463.64,463.77,463.45,463.52,2942.0,452.2182,452.345,452.0329,452.1012,2942.0
2023-06-26 14:00:00,463.52,463.86,463.48,463.86,3512.0,452.1012,452.4328,452.0622,452.4328,3512.0
2023-06-26 14:05:00,463.79,463.79,463.45,463.45,1217.0,452.3645,452.3645,452.0329,452.0329,1217.0
2023-06-26 14:10:00,463.52,463.52,463.37,463.45,800.0,452.1012,452.1012,451.9549,452.0329,800.0
2023-06-26 14:15:00,463.32,463.52,463.2,463.22,2330.0,451.9061,452.1012,451.7891,451.8086,2330.0
2023-06-26 14:20:00,463.19,463.41,463.13,463.41,1314.0,451.7793,451.9939,451.7208,451.9939,1314.0
2023-06-26 14:25:00,463.44,463.65,463.28,463.65,2395.0,452.0231,452.228,451.8671,452.228,2395.0
2023-06-26 14:30:00,463.54,464.01,463.5,464.01,2100.0,452.1207,452.5791,452.0817,452.5791,2100.0
2023-06-26 14:35:00,464.04,464.21,463.91,464.12,3951.0,452.6084,452.7742,452.4816,452.6864,3951.0
2023-06-26 14:40:00,464.16,464.25,464.04,464.06,2561.0,452.7254,452.8132,452.6084,452.6279,2561.0
2023-06-26 14:45:00,464.1,464.34,464.03,464.34,1937.0,452.6669,452.901,452.5986,452.901,1937.0
2023-06-26 14:50:00,464.34,464.35,463.98,464.14,9413.0,452.901,452.9107,452.5498,452.7059,9413.0
2023-06-26 14:55:00,464.2,464.38,464.15,464.34,5269.0,452.7644,452.94,452.7157,452.901,5269.0
2023-06-26 15:00:00,464.41,464.63,464.41,464.44,2482.0,452.9692,453.1838,452.9692,452.9985,2482.0
2023-06-26 15:05:00,464.61,464.63,464.36,464.47,2484.0,453.1643,453.1838,452.9205,453.0278,2484.0
2023-06-26 15:10:00,464.52,464.67,464.43,464.58,4764.0,453.0765,453.2228,452.9888,453.1351,4764.0
2023-06-26 15:15:00,464.5,464.64,464.5,464.64,1849.0,453.057,453.1936,453.057,453.1936,1849.0
2023-06-26 15:20:00,464.5,464.64,464.26,464.29,2750.0,453.057,453.1936,452.8229,452.8522,2750.0
2023-06-26 15:25:00,464.31,464.59,464.3,464.38,8018.0,452.8717,453.1448,452.862,452.94,8018.0
2023-06-26 15:30:00,464.42,464.7,464.27,464.61,6010.0,452.979,453.2521,452.8327,453.1643,6010.0
2023-06-26 15:35:00,464.54,464.64,464.41,464.56,3744.0,453.096,453.1936,452.9692,453.1156,3744.0
2023-06-26 15:40:00,464.53,464.53,464.18,464.18,8114.0,453.0863,453.0863,452.7449,452.7449,8114.0
2023-06-26 15:45:00,464.1,464.1,463.29,463.49,5357.0,452.6669,452.6669,451.8768,452.0719,5357.0
2023-06-26 15:50:00,463.43,463.43,462.81,462.88,11787.0,452.0134,452.0134,451.4087,451.4769,11787.0
2023-06-26 15:55:00,462.82,462.84,462.27,462.49,43837.0,451.4184,451.4379,450.882,451.0965,43837.0
2023-06-27 09:30:00,463.25,463.87,462.46,462.9,29152.0,451.8378,452.4426,451.0673,451.4964,29152.0
2023-06-27 09:35:00,462.85,463.56,462.21,463.31,4625.0,451.4477,452.1402,450.8234,451.8963,4625.0
2023-06-27 09:40:00,463.39,464.33,463.35,463.96,8042.0,451.9744,452.8912,451.9354,452.5303,8042.0
2023-06-27 09:45:00,463.81,463.81,462.26,462.45,6344.0,452.384,452.384,450.8722,451.0575,6344.0
2023-06-27 09:50:00,462.55,463.5,462.54,463.09,4885.0,451.1551,452.0817,451.1453,451.6818,4885.0
2023-06-27 09:55:00,462.43,463.4,462.34,463.28,2833.0,451.038,451.9841,450.9502,451.8671,2833.0
2023-06-27 10:00:00,463.64,464.16,463.37,464.16,3535.0,452.2182,452.7254,451.9549,452.7254,3535.0
2023-06-27 10:05:00,464.08,464.27,463.9,464.03,7375.0,452.6474,452.8327,452.4718,452.5986,7375.0
2023-06-27 10:10:00,463.75,464.19,463.42,464.19,5790.0,452.3255,452.7547,452.0036,452.7547,5790.0
2023-06-27 10:15:00,464.71,465.27,464.71,465.12,10853.0,453.2619,453.8081,453.2619,453.6618,10853.0
2023-06-27 10:20:00,465.01,465.7,464.95,465.3,6639.0,453.5545,454.2275,453.4959,453.8373,6639.0
2023-06-27 10:25:00,465.32,465.56,465.25,465.45,7033.0,453.8568,454.0909,453.7886,453.9836,7033.0
2023-06-27 10:30:00,465.5,466.34,465.48,466.13,16123.0,454.0324,454.8517,454.0129,454.6469,16123.0
2023-06-27 10:35:00,466.1,466.59,465.95,466.5,5111.0,454.6176,455.0955,454.4713,455.0078,5111.0
2023-06-27 10:40:00,466.53,466.77,466.22,466.72,15137.0,455.037,455.2711,454.7347,455.2223,15137.0
2023-06-27 10:45:00,466.82,467.49,466.82,467.16,9018.0,455.3199,455.9734,455.3199,455.6515,9018.0
2023-06-27 10:50:00,467.15,467.54,467.11,467.43,8570.0,455.6417,456.0221,455.6027,455.9148,8570.0
2023-06-27 10:55:00,467.47,467.77,467.4,467.62,6897.0,455.9539,456.2465,455.8856,456.1002,6897.0
2023-06-27 11:00:00,467.8,467.91,467.39,467.4,7125.0,456.2757,456.383,455.8758,455.8856,7125.0
2023-06-27 11:05:00,467.36,467.79,467.29,467.72,5355.0,455.8466,456.266,455.7783,456.1977,5355.0
2023-06-27 11:10:00,467.63,467.63,466.99,467.53,8894.0,456.1099,456.1099,455.4857,456.0124,8894.0
2023-06-27 11:15:00,467.8,467.8,467.54,467.54,806.0,456.2757,456.2757,456.0221,456.0221,806.0
2023-06-27 11:20:00,467.42,467.61,467.42,467.61,1200.0,455.9051,456.0904,455.9051,456.0904,1200.0
2023-06-27 11:25:00,467.75,467.95,467.47,467.88,2633.0,456.227,456.422,455.9539,456.3538,2633.0
2023-06-27 11:30:00,467.87,467.96,467.79,467.9,3751.0,456.344,456.4318,456.266,456.3733,3751.0
2023-06-27 11:35:00,467.95,468.19,467.79,468.03,3075.0,456.422,456.6561,456.266,456.5001,3075.0
2023-06-27 11:40:00,468.0,468.0,467.64,467.75,850.0,456.4708,456.4708,456.1197,456.227,850.0
2023-06-27 11:45:00,467.65,467.95,467.65,467.84,800.0,456.1294,456.422,456.1294,456.3147,800.0
2023-06-27 11:50:00,467.93,468.04,467.89,468.04,975.0,456.4025,456.5098,456.3635,456.5098,975.0
2023-06-27 11:55:00,468.09,468.12,468.05,468.12,629.0,456.5586,456.5879,456.5196,456.5879,629.0
2023-06-27 12:00:00,468.1,468.3,468.1,468.1,3866.0,456.5683,456.7634,456.5683,456.5683,3866.0
2023-06-27 12:05:00,468.22,468.29,468.07,468.22,2400.0,456.6854,456.7537,456.5391,456.6854,2400.0
2023-06-27 12:10:00,468.29,468.69,468.29,468.66,2598.0,456.7537,457.1438,456.7537,457.1145,2598.0
2023-06-27 12:15:00,468.61,468.62,468.39,468.43,1467.0,457.0658,457.0755,456.8512,456.8902,1467.0
2023-06-27 12:20:00,468.46,468.69,468.42,468.69,1500.0,456.9195,457.1438,456.8805,457.1438,1500.0
2023-06-27 12:25:00,468.74,469.07,468.74,468.89,2755.0,457.1926,457.5144,457.1926,457.3389,2755.0
2023-06-27 12:30:00,468.9,469.08,468.72,469.08,2068.0,457.3486,457.5242,457.1731,457.5242,2068.0
2023-06-27 12:35:00,469.03,469.55,468.95,469.45,4710.0,457.4754,457.9826,457.3974,457.8851,4710.0
2023-06-27 12:40:00,469.4,469.4,469.14,469.27,1111.0,457.8363,457.8363,457.5827,457.7095,1111.0
2023-06-27 12:45:00,469.36,469.59,469.31,469.59,5256.0,457.7973,458.0216,457.7485,458.0216,5256.0
2023-06-27 12:50:00,469.73,469.73,469.37,469.45,2200.0,458.1582,458.1582,457.8071,457.8851,2200.0
2023-06-27 12:55:00,469.4,469.4,469.07,469.22,1228.0,457.8363,457.8363,457.5144,457.6608,1228.0
2023-06-27 13:00:00,469.17,469.21,469.16,469.16,1854.0,457.612,457.651,457.6022,457.6022,1854.0
2023-06-27 13:05:00,469.03,469.03,468.71,468.75,2573.0,457.4754,457.4754,457.1633,457.2023,2573.0
2023-06-27 13:10:00,468.83,469.03,468.83,469.0,1083.0,457.2804,457.4754,457.2804,457.4462,1083.0
2023-06-27 13:15:00,469.04,469.27,468.97,469.12,2915.0,457.4852,457.7095,457.4169,457.5632,2915.0
2023-06-27 13:20:00,469.36,469.92,469.36,469.9,4040.0,457.7973,458.3435,457.7973,458.324,4040.0
2023-06-27 13:25:00,469.96,470.07,469.75,469.75,2738.0,458.3825,458.4898,458.1777,458.1777,2738.0
2023-06-27 13:30:00,469.8,470.16,469.8,470.13,2844.0,458.2265,458.5776,458.2265,458.5483,2844.0
2023-06-27 13:35:00,470.04,470.04,469.96,469.96,300.0,458.4606,458.4606,458.3825,458.3825,300.0
2023-06-27 13:40:00,469.97,470.11,469.97,470.09,2956.0,458.3923,458.5288,458.3923,458.5093,2956.0
2023-06-27 13:45:00,470.11,470.23,469.91,469.99,6544.0,458.5288,458.6459,458.3338,458.4118,6544.0
2023-06-27 13:50:00,469.98,470.31,469.94,470.31,2101.0,458.402,458.7239,458.363,458.7239,2101.0
2023-06-27 13:55:00,470.29,470.29,469.69,469.69,1020.0,458.7044,458.7044,458.1192,458.1192,1020.0
2023-06-27 14:00:00,469.69,469.79,469.68,469.75,2200.0,458.1192,458.2167,458.1094,458.1777,2200.0
2023-06-27 14:05:00,469.7,469.88,469.56,469.62,4424.0,458.1289,458.3045,457.9924,458.0509,4424.0
2023-06-27 14:10:00,469.75,469.81,469.74,469.74,700.0,458.1777,458.2362,458.1679,458.1679,700.0
2023-06-27 14:15:00,469.71,469.8,469.7,469.7,1300.0,458.1387,458.2265,458.1289,458.1289,1300.0
2023-06-27 14:20:00,469.72,469.87,469.64,469.74,1777.0,458.1484,458.2947,458.0704,458.1679,1777.0
2023-06-27 14:25:00,469.68,469.94,469.64,469.88,6753.0,458.1094,458.363,458.0704,458.3045,6753.0
2023-06-27 14:30:00,469.99,470.06,469.86,469.86,3136.0,458.4118,458.4801,458.285,458.285,3136.0
2023-06-27 14:35:00,469.9,469.97,469.88,469.93,3100.0,458.324,458.3923,458.3045,458.3533,3100.0
2023-06-27 14:40:00,469.89,469.89,469.57,469.68,4171.0,458.3142,458.3142,458.0021,458.1094,4171.0
2023-06-27 14:45:00,469.68,469.87,469.6,469.87,2722.0,458.1094,458.2947,458.0314,458.2947,2722.0
2023-06-27 14:50:00,469.91,469.91,469.6,469.61,4604.0,458.3338,458.3338,458.0314,458.0411,4604.0
2023-06-27 14:55:00,469.68,469.68,469.43,469.43,4948.0,458.1094,458.1094,457.8656,457.8656,4948.0
2023-06-27 15:00:00,469.44,469.78,469.44,469.78,3293.0,457.8753,458.207,457.8753,458.207,3293.0
2023-06-27 15:05:00,469.72,469.96,469.72,469.8,7796.0,458.1484,458.3825,458.1484,458.2265,7796.0
2023-06-27 15:10:00,469.76,469.76,469.38,469.57,3619.0,458.1874,458.1874,457.8168,458.0021,3619.0
2023-06-27 15:15:00,469.62,469.76,469.61,469.68,6107.0,458.0509,458.1874,458.0411,458.1094,6107.0
2023-06-27 15:20:00,469.7,469.74,469.46,469.72,6700.0,458.1289,458.1679,457.8948,458.1484,6700.0
2023-06-27 15:25:00,469.78,470.41,469.78,470.34,9895.0,458.207,458.8214,458.207,458.7532,9895.0
2023-06-27 15:30:00,470.33,470.36,469.87,470.0,31857.0,458.7434,458.7727,458.2947,458.4215,31857.0
2023-06-27 15:35:00,469.91,469.93,469.68,469.85,4966.0,458.3338,458.3533,458.1094,458.2752,4966.0
2023-06-27 15:40:00,469.95,470.19,469.93,470.19,8646.0,458.3728,458.6069,458.3533,458.6069,8646.0
2023-06-27 15:45:00,470.17,470.54,470.17,470.47,9384.0,458.5873,458.9482,458.5873,458.88,9384.0
2023-06-27 15:50:00,470.43,470.43,469.84,470.06,26070.0,458.8409,458.8409,458.2655,458.4801,26070.0
2023-06-27 15:55:00,470.01,470.09,469.68,469.83,50289.0,458.4313,458.5093,458.1094,458.2557,50289.0
2023-06-28 09:30:00,469.06,469.33,466.5,467.14,22738.0,457.5047,457.768,455.0078,455.632,22738.0
2023-06-28 09:35:00,467.07,467.35,466.42,467.35,27824.0,455.5637,455.8368,454.9297,455.8368,27824.0
2023-06-28 09:40:00,467.63,468.25,466.97,468.24,18508.0,456.1099,456.7146,455.4662,456.7049,18508.0
2023-06-28 09:45:00,467.98,468.45,467.26,467.37,7329.0,456.4513,456.9097,455.749,455.8563,7329.0
2023-06-28 09:50:00,467.18,468.03,466.56,468.03,22163.0,455.671,456.5001,455.0663,456.5001,22163.0
2023-06-28 09:55:00,468.0,468.98,467.71,468.87,17639.0,456.4708,457.4267,456.188,457.3194,17639.0
2023-06-28 10:00:00,469.04,469.04,468.49,468.75,12118.0,457.4852,457.4852,456.9487,457.2023,12118.0
2023-06-28 10:05:00,468.89,469.29,468.51,468.83,15678.0,457.3389,457.729,456.9682,457.2804,15678.0
2023-06-28 10:10:00,468.95,468.96,468.11,468.43,7600.0,457.3974,457.4072,456.5781,456.8902,7600.0
2023-06-28 10:15:00,468.4,468.74,468.08,468.74,4902.0,456.861,457.1926,456.5488,457.1926,4902.0
2023-06-28 10:20:00,468.87,469.02,467.89,467.95,5368.0,457.3194,457.4657,456.3635,456.422,5368.0
2023-06-28 10:25:00,468.09,468.09,467.43,467.85,6984.0,456.5586,456.5586,455.9148,456.3245,6984.0
2023-06-28 10:30:00,467.88,468.47,467.88,468.44,6394.0,456.3538,456.9292,456.3538,456.9,6394.0
2023-06-28 10:35:00,468.48,468.84,468.25,468.71,10233.0,456.939,457.2901,456.7146,457.1633,10233.0
2023-06-28 10:40:00,468.65,469.24,468.65,468.74,6583.0,457.1048,457.6803,457.1048,457.1926,6583.0
2023-06-28 10:45:00,468.43,468.43,468.1,468.24,3262.0,456.8902,456.8902,456.5683,456.7049,3262.0
2023-06-28 10:50:00,468.41,468.53,467.95,468.16,25182.0,456.8707,456.9878,456.422,456.6269,25182.0
2023-06-28 10:55:00,468.12,468.12,467.61,467.75,3870.0,456.5879,456.5879,456.0904,456.227,3870.0
2023-06-28 11:00:00,467.77,468.18,467.69,467.85,3605.0,456.2465,456.6464,456.1684,456.3245,3605.0
2023-06-28 11:05:00,467.87,468.32,467.77,468.32,2192.0,456.344,456.7829,456.2465,456.7829,2192.0
2023-06-28 11:10:00,468.24,468.49,467.76,467.88,4773.0,456.7049,456.9487,456.2367,456.3538,4773.0
2023-06-28 11:15:00,467.97,468.59,467.75,468.59,5287.0,456.4415,457.0463,456.227,457.0463,5287.0
2023-06-28 11:20:00,468.62,468.68,468.17,468.17,4003.0,457.0755,457.1341,456.6366,456.6366,4003.0
2023-06-28 11:25:00,468.01,468.52,467.94,468.51,3306.0,456.4806,456.978,456.4123,456.9682,3306.0
2023-06-28 11:30:00,468.61,469.04,468.43,469.03,3313.0,457.0658,457.4852,456.8902,457.4754,3313.0
2023-06-28 11:35:00,469.05,469.3,468.87,469.19,2019.0,457.4949,457.7388,457.3194,457.6315,2019.0
2023-06-28 11:40:00,469.33,469.33,469.2,469.27,1000.0,457.768,457.768,457.6412,457.7095,1000.0
2023-06-28 11:45:00,469.25,469.38,469.13,469.13,1400.0,457.69,457.8168,457.573,457.573,1400.0
2023-06-28 11:50:00,469.11,469.11,468.77,468.77,4341.0,457.5535,457.5535,457.2218,457.2218,4341.0
2023-06-28 11:55:00,468.64,468.87,468.6,468.84,11289.0,457.095,457.3194,457.056,457.2901,11289.0
2023-06-28 12:00:00,468.81,468.86,468.55,468.7,5695.0,457.2609,457.3096,457.0073,457.1536,5695.0
2023-06-28 12:05:00,468.76,469.08,468.76,468.95,5261.0,457.2121,457.5242,457.2121,457.3974,5261.0
2023-06-28 12:10:00,469.05,469.59,469.01,469.59,3706.0,457.4949,458.0216,457.4559,458.0216,3706.0
2023-06-28 12:15:00,469.61,469.98,469.61,469.86,2055.0,458.0411,458.402,458.0411,458.285,2055.0
2023-06-28 12:20:00,469.87,469.97,469.63,469.93,8250.0,458.2947,458.3923,458.0607,458.3533,8250.0
2023-06-28 12:25:00,469.83,469.83,469.1,469.21,2154.0,458.2557,458.2557,457.5437,457.651,2154.0
2023-06-28 12:30:00,469.25,469.57,469.14,469.51,4300.0,457.69,458.0021,457.5827,457.9436,4300.0
2023-06-28 12:35:00,469.5,469.56,469.37,469.46,1850.0,457.9339,457.9924,457.8071,457.8948,1850.0
2023-06-28 12:40:00,469.38,469.44,468.31,468.37,17701.0,457.8168,457.8753,456.7732,456.8317,17701.0
2023-06-28 12:45:00,468.3,468.53,468.2,468.2,5217.0,456.7634,456.9878,456.6659,456.6659,5217.0
2023-06-28 12:50:00,468.11,468.13,467.57,467.72,8780.0,456.5781,456.5976,456.0514,456.1977,8780.0
2023-06-28 12:55:00,467.69,468.2,467.53,468.2,4691.0,456.1684,456.6659,456.0124,456.6659,4691.0
2023-06-28 13:00:00,468.2,468.2,467.62,468.08,11937.0,456.6659,456.6659,456.1002,456.5488,11937.0
2023-06-28 13:05:00,468.14,468.35,468.01,468.01,2094.0,456.6074,456.8122,456.4806,456.4806,2094.0
2023-06-28 13:10:00,468.04,468.29,467.82,468.25,5859.0,456.5098,456.7537,456.2952,456.7146,5859.0
2023-06-28 13:15:00,468.18,468.51,468.14,468.51,1900.0,456.6464,456.9682,456.6074,456.9682,1900.0
2023-06-28 13:20:00,468.49,468.67,468.48,468.57,1106.0,456.9487,457.1243,456.939,457.0268,1106.0
2023-06-28 13:25:00,468.65,469.01,468.65,468.93,1100.0,457.1048,457.4559,457.1048,457.3779,1100.0
2023-06-28 13:30:00,469.03,469.16,468.49,468.49,9996.0,457.4754,457.6022,456.9487,456.9487,9996.0
2023-06-28 13:35:00,468.48,468.73,468.48,468.73,1147.0,456.939,457.1828,456.939,457.1828,1147.0
2023-06-28 13:40:00,468.73,468.93,468.66,468.85,1442.0,457.1828,457.3779,457.1145,457.2999,1442.0
2023-06-28 13:45:00,468.81,468.84,468.52,468.56,1921.0,457.2609,457.2901,456.978,457.017,1921.0
2023-06-28 13:50:00,468.61,468.67,468.43,468.67,1300.0,457.0658,457.1243,456.8902,457.1243,1300.0
2023-06-28 13:55:00,468.81,468.83,468.59,468.69,1525.0,457.2609,457.2804,457.0463,457.1438,1525.0
2023-06-28 14:00:00,468.85,468.99,468.7,468.92,2125.0,457.2999,457.4364,457.1536,457.3681,2125.0
2023-06-28 14:05:00,468.75,468.99,468.75,468.99,975.0,457.2023,457.4364,457.2023,457.4364,975.0
2023-06-28 14:10:00,468.99,469.23,468.99,469.21,3283.0,457.4364,457.6705,457.4364,457.651,3283.0
2023-06-28 14:15:00,469.17,469.26,469.0,469.17,2900.0,457.612,457.6998,457.4462,457.612,2900.0
2023-06-28 14:20:00,469.24,469.25,469.07,469.13,3050.0,457.6803,457.69,457.5144,457.573,3050.0
2023-06-28 14:25:00,469.12,469.26,468.97,469.14,800.0,457.5632,457.6998,457.4169,457.5827,800.0
2023-06-28 14:30:00,469.1,469.24,469.1,469.21,2121.0,457.5437,457.6803,457.5437,457.651,2121.0
2023-06-28 14:35:00,469.2,469.3,469.03,469.05,2000.0,457.6412,457.7388,457.4754,457.4949,2000.0
2023-06-28 14:40:00,468.98,469.22,468.95,469.18,1770.0,457.4267,457.6608,457.3974,457.6217,1770.0
2023-06-28 14:45:00,469.1,469.1,468.82,468.86,1325.0,457.5437,457.5437,457.2706,457.3096,1325.0
2023-06-28 14:50:00,468.82,468.99,468.81,468.94,2062.0,457.2706,457.4364,457.2609,457.3877,2062.0
2023-06-28 14:55:00,468.69,468.81,468.63,468.74,3993.0,457.1438,457.2609,457.0853,457.1926,3993.0
2023-06-28 15:00:00,468.85,468.99,468.58,468.72,3452.0,457.2999,457.4364,457.0365,457.1731,3452.0
2023-06-28 15:05:00,468.45,468.69,468.19,468.69,2300.0,456.9097,457.1438,456.6561,457.1438,2300.0
2023-06-28 15:10:00,468.56,469.0,468.56,468.95,2689.0,457.017,457.4462,457.017,457.3974,2689.0
2023-06-28 15:15:00,469.0,469.29,468.88,469.19,4627.0,457.4462,457.729,457.3291,457.6315,4627.0
2023-06-28 15:20:00,469.32,469.38,469.29,469.38,700.0,457.7583,457.8168,457.729,457.8168,700.0
2023-06-28 15:25:00,469.41,469.46,469.09,469.11,1844.0,457.8461,457.8948,457.534,457.5535,1844.0
2023-06-28 15:30:00,469.05,469.25,469.05,469.25,1100.0,457.4949,457.69,457.4949,457.69,1100.0
2023-06-28 15:35:00,469.02,469.18,468.88,469.07,1145.0,457.4657,457.6217,457.3291,457.5144,1145.0
2023-06-28 15:40:00,469.13,469.29,469.07,469.13,3249.0,457.573,457.729,457.5144,457.573,3249.0
2023-06-28 15:45:00,469.09,469.51,469.09,469.47,2270.0,457.534,457.9436,457.534,457.9046,2270.0
2023-06-28 15:50:00,469.35,469.67,469.06,469.43,24244.0,457.7876,458.0997,457.5047,457.8656,24244.0
2023-06-28 15:55:00,469.36,469.99,469.28,469.95,47059.0,457.7973,458.4118,457.7193,458.3728,47059.0
2023-06-29 09:30:00,469.92,470.21,469.33,470.02,8783.0,458.3435,458.6264,457.768,458.441,8783.0
2023-06-29 09:35:00,470.51,472.05,470.51,472.05,5006.0,458.919,460.421,458.919,460.421,5006.0
2023-06-29 09:40:00,472.05,472.36,471.9,472.22,4071.0,460.421,460.7234,460.2747,460.5868,4071.0
2023-06-29 09:45:00,471.63,472.23,471.56,472.23,759.0,460.0114,460.5966,459.9431,460.5966,759.0
2023-06-29 09:50:00,472.35,473.09,472.35,473.09,1710.0,460.7136,461.4354,460.7136,461.4354,1710.0
2023-06-29 09:55:00,473.02,473.49,472.98,473.23,1627.0,461.3671,461.8256,461.3281,461.572,1627.0
2023-06-29 10:00:00,473.5,473.72,473.5,473.7,3217.0,461.8353,462.0499,461.8353,462.0304,3217.0
2023-06-29 10:05:00,473.84,474.23,473.29,473.81,10939.0,462.1669,462.5473,461.6305,462.1377,10939.0
2023-06-29 10:10:00,473.62,474.13,473.26,474.13,4661.0,461.9524,462.4498,461.6012,462.4498,4661.0
2023-06-29 10:15:00,474.26,474.33,473.8,474.19,4322.0,462.5766,462.6449,462.1279,462.5083,4322.0
2023-06-29 10:20:00,474.01,474.21,473.21,473.21,6125.0,462.3328,462.5278,461.5525,461.5525,6125.0
2023-06-29 10:25:00,473.05,473.67,473.05,473.67,9876.0,461.3964,462.0011,461.3964,462.0011,9876.0
2023-06-29 10:30:00,473.9,473.9,473.34,473.8,2803.0,462.2255,462.2255,461.6793,462.1279,2803.0
2023-06-29 10:35:00,473.83,473.92,473.15,473.22,4604.0,462.1572,462.245,461.4939,461.5622,4604.0
2023-06-29 10:40:00,473.11,473.68,473.07,473.39,3075.0,461.4549,462.0109,461.4159,461.728,3075.0
2023-06-29 10:45:00,473.55,473.65,472.65,473.22,12204.0,461.8841,461.9816,461.0063,461.5622,12204.0
2023-06-29 10:50:00,473.19,473.24,472.49,472.57,11376.0,461.533,461.5817,460.8502,460.9282,11376.0
2023-06-29 10:55:00,472.78,473.27,472.66,473.06,7033.0,461.1331,461.611,461.016,461.4062,7033.0
2023-06-29 11:00:00,472.97,473.23,472.79,473.21,2768.0,461.3184,461.572,461.1428,461.5525,2768.0
2023-06-29 11:05:00,473.22,473.42,473.09,473.21,7055.0,461.5622,461.7573,461.4354,461.5525,7055.0
2023-06-29 11:10:00,473.19,473.5,473.19,473.44,2534.0,461.533,461.8353,461.533,461.7768,2534.0
2023-06-29 11:15:00,473.71,473.8,473.07,473.07,6307.0,462.0401,462.1279,461.4159,461.4159,6307.0
2023-06-29 11:20:00,472.99,473.05,472.48,472.58,1828.0,461.3379,461.3964,460.8404,460.938,1828.0
2023-06-29 11:25:00,472.5,473.02,472.47,472.95,1672.0,460.8599,461.3671,460.8307,461.2989,1672.0
2023-06-29 11:30:00,472.88,473.25,472.85,472.85,2312.0,461.2306,461.5915,461.2013,461.2013,2312.0
2023-06-29 11:35:00,472.92,472.92,472.78,472.84,700.0,461.2696,461.2696,461.1331,461.1916,700.0
2023-06-29 11:40:00,473.06,473.48,473.04,473.17,7286.0,461.4062,461.8158,461.3866,461.5134,7286.0
2023-06-29 11:45:00,473.22,473.42,473.17,473.42,13830.0,461.5622,461.7573,461.5134,461.7573,13830.0
2023-06-29 11:50:00,473.4,473.79,473.4,473.77,3800.0,461.7378,462.1182,461.7378,462.0987,3800.0
2023-06-29 11:55:00,473.54,473.55,473.15,473.25,900.0,461.8743,461.8841,461.4939,461.5915,900.0
2023-06-29 12:00:00,473.39,473.6,473.28,473.38,3123.0,461.728,461.9329,461.6207,461.7183,3123.0
2023-06-29 12:05:00,473.4,473.5,473.28,473.4,1147.0,461.7378,461.8353,461.6207,461.7378,1147.0
2023-06-29 12:10:00,473.55,473.6,473.44,473.53,700.0,461.8841,461.9329,461.7768,461.8646,700.0
2023-06-29 12:15:00,473.61,473.97,473.61,473.97,700.0,461.9426,462.2937,461.9426,462.2937,700.0
2023-06-29 12:20:00,474.2,474.64,474.2,474.58,1100.0,462.5181,462.9472,462.5181,462.8887,1100.0
2023-06-29 12:25:00,474.45,474.6,474.38,474.49,5166.0,462.7619,462.9082,462.6936,462.8009,5166.0
2023-06-29 12:30:00,474.57,474.78,474.51,474.75,1965.0,462.879,463.0838,462.8204,463.0545,1965.0
2023-06-29 12:35:00,474.87,475.18,474.87,475.11,2844.0,463.1716,463.4739,463.1716,463.4057,2844.0
2023-06-29 12:40:00,475.03,475.03,474.8,474.9,500.0,463.3276,463.3276,463.1033,463.2008,500.0
2023-06-29 12:45:00,474.93,475.09,474.91,474.96,4290.0,463.2301,463.3861,463.2106,463.2593,4290.0
2023-06-29 12:50:00,475.08,475.08,474.88,474.88,1800.0,463.3764,463.3764,463.1813,463.1813,1800.0
2023-06-29 12:55:00,474.92,474.99,474.44,474.69,2100.0,463.2203,463.2886,462.7522,462.996,2100.0
2023-06-29 13:00:00,474.68,474.71,474.42,474.42,529.0,462.9862,463.0155,462.7327,462.7327,529.0
2023-06-29 13:05:00,474.14,474.14,473.7,474.08,9810.0,462.4595,462.4595,462.0304,462.401,9810.0
2023-06-29 13:10:00,474.23,474.25,473.9,474.22,15841.0,462.5473,462.5668,462.2255,462.5376,15841.0
2023-06-29 13:15:00,474.26,474.68,474.26,474.68,2306.0,462.5766,462.9862,462.5766,462.9862,2306.0
2023-06-29 13:20:00,474.65,474.78,474.43,474.51,1400.0,462.957,463.0838,462.7424,462.8204,1400.0
2023-06-29 13:25:00,474.47,474.71,474.47,474.71,500.0,462.7814,463.0155,462.7814,463.0155,500.0
2023-06-29 13:30:00,474.78,474.83,474.69,474.75,3550.0,463.0838,463.1326,462.996,463.0545,3550.0
2023-06-29 13:35:00,474.83,474.87,474.62,474.87,3818.0,463.1326,463.1716,462.9277,463.1716,3818.0
2023-06-29 13:40:00,474.93,474.93,474.71,474.8,2585.0,463.2301,463.2301,463.0155,463.1033,2585.0
2023-06-29 13:45:00,474.79,474.87,474.7,474.85,4719.0,463.0935,463.1716,463.0058,463.1521,4719.0
2023-06-29 13:50:00,474.71,474.72,474.54,474.63,1325.0,463.0155,463.0253,462.8497,462.9375,1325.0
2023-06-29 13:55:00,474.6,474.6,474.05,474.16,8946.0,462.9082,462.9082,462.3718,462.4791,8946.0
2023-06-29 14:00:00,474.11,474.11,473.57,473.65,9853.0,462.4303,462.4303,461.9036,461.9816,9853.0
2023-06-29 14:05:00,473.72,473.72,473.13,473.48,12060.0,462.0499,462.0499,461.4744,461.8158,12060.0
2023-06-29 14:10:00,473.53,473.84,473.52,473.81,1325.0,461.8646,462.1669,461.8548,462.1377,1325.0
2023-06-29 14:15:00,473.9,474.19,473.84,474.15,10885.0,462.2255,462.5083,462.1669,462.4693,10885.0
2023-06-29 14:20:00,474.18,474.48,474.17,474.35,2225.0,462.4986,462.7912,462.4888,462.6644,2225.0
2023-06-29 14:25:00,474.34,474.43,474.28,474.42,800.0,462.6546,462.7424,462.5961,462.7327,800.0
2023-06-29 14:30:00,474.35,474.41,474.33,474.39,800.0,462.6644,462.7229,462.6449,462.7034,800.0
2023-06-29 14:35:00,474.37,474.61,474.37,474.4,4184.0,462.6839,462.918,462.6839,462.7131,4184.0
2023-06-29 14:40:00,474.44,474.44,473.9,474.18,4813.0,462.7522,462.7522,462.2255,462.4986,4813.0
2023-06-29 14:45:00,474.22,474.5,474.22,474.44,1337.0,462.5376,462.8107,462.5376,462.7522,1337.0
2023-06-29 14:50:00,474.27,474.29,474.2,474.29,1403.0,462.5863,462.6059,462.5181,462.6059,1403.0
2023-06-29 14:55:00,474.33,474.42,474.28,474.35,1425.0,462.6449,462.7327,462.5961,462.6644,1425.0
2023-06-29 15:00:00,474.57,474.72,474.57,474.72,1300.0,462.879,463.0253,462.879,463.0253,1300.0
2023-06-29 15:05:00,474.72,474.87,474.72,474.87,700.0,463.0253,463.1716,463.0253,463.1716,700.0
2023-06-29 15:10:00,474.91,475.0,474.81,474.96,1426.0,463.2106,463.2984,463.113,463.2593,1426.0
2023-06-29 15:15:00,474.98,475.12,474.79,474.88,4538.0,463.2789,463.4154,463.0935,463.1813,4538.0
2023-06-29 15:20:00,474.81,474.97,474.81,474.97,513.0,463.113,463.2691,463.113,463.2691,513.0
2023-06-29 15:25:00,475.09,475.18,475.09,475.18,800.0,463.3861,463.4739,463.3861,463.4739,800.0
2023-06-29 15:30:00,475.19,475.42,475.13,475.13,3082.0,463.4837,463.708,463.4252,463.4252,3082.0
2023-06-29 15:35:00,475.26,475.26,474.81,474.94,2800.0,463.552,463.552,463.113,463.2398,2800.0
2023-06-29 15:40:00,474.79,475.02,474.74,474.92,1600.0,463.0935,463.3179,463.0448,463.2203,1600.0
2023-06-29 15:45:00,474.91,475.26,474.83,475.18,2315.0,463.2106,463.552,463.1326,463.4739,2315.0
2023-06-29 15:50:00,475.09,475.55,475.06,475.27,9700.0,463.3861,463.8348,463.3569,463.5617,9700.0
2023-06-29 15:55:00,475.01,475.72,475.01,475.6,52961.0,463.3081,464.0006,463.3081,463.8836,52961.0
2023-06-30 09:30:00,479.08,479.08,477.71,478.0,23785.0,467.2779,467.2779,465.9416,466.2245,23785.0
2023-06-30 09:35:00,477.89,478.07,477.25,478.0,12825.0,466.1172,466.2927,465.4929,466.2245,12825.0
2023-06-30 09:40:00,478.24,478.24,477.79,478.19,6417.0,466.4585,466.4585,466.0196,466.4098,6417.0
2023-06-30 09:45:00,477.45,477.85,477.03,477.85,2939.0,465.688,466.0782,465.2784,466.0782,2939.0
2023-06-30 09:50:00,478.0,478.69,478.0,478.33,11381.0,466.2245,466.8975,466.2245,466.5463,11381.0
2023-06-30 09:55:00,478.44,478.75,478.36,478.36,9739.0,466.6536,466.956,466.5756,466.5756,9739.0
2023-06-30 10:00:00,478.44,479.18,478.44,479.14,3445.0,466.6536,467.3754,466.6536,467.3364,3445.0
2023-06-30 10:05:00,478.96,479.18,478.75,478.96,11225.0,467.1608,467.3754,466.956,467.1608,11225.0
2023-06-30 10:10:00,478.97,479.12,478.32,478.68,13092.0,467.1706,467.3169,466.5366,466.8877,13092.0
2023-06-30 10:15:00,478.51,478.59,477.76,477.84,20872.0,466.7219,466.7999,465.9904,466.0684,20872.0
2023-06-30 10:20:00,477.75,478.08,477.63,477.63,18592.0,465.9806,466.3025,465.8636,465.8636,18592.0
2023-06-30 10:25:00,477.69,478.44,477.69,478.44,6550.0,465.9221,466.6536,465.9221,466.6536,6550.0
2023-06-30 10:30:00,478.58,478.76,478.5,478.66,3300.0,466.7902,466.9657,466.7121,466.8682,3300.0
2023-06-30 10:35:00,478.56,478.56,477.52,477.67,17163.0,466.7707,466.7707,465.7563,465.9026,17163.0
2023-06-30 10:40:00,477.7,477.9,477.42,477.67,10310.0,465.9318,466.1269,465.6587,465.9026,10310.0
2023-06-30 10:45:00,477.57,477.61,476.52,476.57,11993.0,465.8051,465.8441,464.7809,464.8297,11993.0
2023-06-30 10:50:00,476.61,477.53,476.47,477.51,10764.0,464.8687,465.766,464.7321,465.7465,10764.0
2023-06-30 10:55:00,477.62,477.85,477.37,477.75,4282.0,465.8538,466.0782,465.61,465.9806,4282.0
2023-06-30 11:00:00,477.82,478.03,477.65,477.86,7210.0,466.0489,466.2537,465.8831,466.0879,7210.0
2023-06-30 11:05:00,477.92,478.14,477.74,478.14,8634.0,466.1464,466.361,465.9709,466.361,8634.0
2023-06-30 11:10:00,478.25,478.27,477.94,478.05,2800.0,466.4683,466.4878,466.1659,466.2732,2800.0
2023-06-30 11:15:00,478.14,478.27,477.95,478.05,4436.0,466.361,466.4878,466.1757,466.2732,4436.0
2023-06-30 11:20:00,477.99,478.11,477.91,477.98,3729.0,466.2147,466.3317,466.1367,466.2049,3729.0
2023-06-30 11:25:00,477.94,477.96,477.64,477.96,8135.0,466.1659,466.1854,465.8733,466.1854,8135.0
2023-06-30 11:30:00,477.92,478.0,477.52,477.69,8444.0,466.1464,466.2245,465.7563,465.9221,8444.0
2023-06-30 11:35:00,477.71,478.0,477.71,477.98,1814.0,465.9416,466.2245,465.9416,466.2049,1814.0
2023-06-30 11:40:00,478.01,478.4,477.93,478.22,2300.0,466.2342,466.6146,466.1562,466.439,2300.0
2023-06-30 11:45:00,478.2,478.44,478.08,478.35,2821.0,466.4195,466.6536,466.3025,466.5658,2821.0
2023-06-30 11:50:00,478.35,478.35,477.96,477.96,4217.0,466.5658,466.5658,466.1854,466.1854,4217.0
2023-06-30 11:55:00,477.97,478.39,477.89,478.29,4825.0,466.1952,466.6048,466.1172,466.5073,4825.0
2023-06-30 12:00:00,478.36,478.52,478.18,478.22,2961.0,466.5756,466.7316,466.4,466.439,2961.0
2023-06-30 12:05:00,478.24,478.43,478.21,478.3,3850.0,466.4585,466.6439,466.4293,466.5171,3850.0
2023-06-30 12:10:00,478.3,478.61,478.3,478.56,3776.0,466.5171,466.8194,466.5171,466.7707,3776.0
2023-06-30 12:15:00,478.46,478.59,478.39,478.58,3124.0,466.6731,466.7999,466.6048,466.7902,3124.0
2023-06-30 12:20:00,478.64,478.98,478.6,478.96,7875.0,466.8487,467.1803,466.8097,467.1608,7875.0
2023-06-30 12:25:00,479.04,479.21,478.93,479.18,2400.0,467.2388,467.4046,467.1315,467.3754,2400.0
2023-06-30 12:30:00,479.29,479.47,479.23,479.26,6940.0,467.4827,467.6582,467.4242,467.4534,6940.0
2023-06-30 12:35:00,479.33,479.73,479.3,479.6,5214.0,467.5217,467.9118,467.4924,467.785,5214.0
2023-06-30 12:40:00,479.61,479.79,479.59,479.67,2025.0,467.7948,467.9704,467.7753,467.8533,2025.0
2023-06-30 12:45:00,479.62,479.63,479.33,479.33,3351.0,467.8045,467.8143,467.5217,467.5217,3351.0
2023-06-30 12:50:00,479.33,479.51,479.27,479.46,1800.0,467.5217,467.6973,467.4632,467.6485,1800.0
2023-06-30 12:55:00,479.52,479.55,479.45,479.55,2200.0,467.707,467.7363,467.6387,467.7363,2200.0
2023-06-30 13:00:00,479.45,479.64,479.32,479.45,3000.0,467.6387,467.8241,467.5119,467.6387,3000.0
2023-06-30 13:05:00,479.54,479.68,479.5,479.64,1690.0,467.7265,467.8631,467.6875,467.8241,1690.0
2023-06-30 13:10:00,479.54,479.63,479.44,479.51,2026.0,467.7265,467.8143,467.629,467.6973,2026.0
2023-06-30 13:15:00,479.6,479.73,479.6,479.68,1000.0,467.785,467.9118,467.785,467.8631,1000.0
2023-06-30 13:20:00,479.7,479.71,479.56,479.69,2771.0,467.8826,467.8923,467.746,467.8728,2771.0
2023-06-30 13:25:00,479.71,479.71,479.54,479.61,2100.0,467.8923,467.8923,467.7265,467.7948,2100.0
2023-06-30 13:30:00,479.64,479.88,479.61,479.85,10564.0,467.8241,468.0581,467.7948,468.0289,10564.0
2023-06-30 13:35:00,479.81,479.81,479.53,479.6,6576.0,467.9899,467.9899,467.7168,467.785,6576.0
2023-06-30 13:40:00,479.44,479.58,479.32,479.36,6648.0,467.629,467.7655,467.5119,467.551,6648.0
2023-06-30 13:45:00,479.42,479.61,479.33,479.56,6279.0,467.6095,467.7948,467.5217,467.746,6279.0
2023-06-30 13:50:00,479.62,479.62,479.44,479.51,1915.0,467.8045,467.8045,467.629,467.6973,1915.0
2023-06-30 13:55:00,479.52,479.55,479.39,479.46,3020.0,467.707,467.7363,467.5802,467.6485,3020.0
2023-06-30 14:00:00,479.53,479.61,479.51,479.51,2332.0,467.7168,467.7948,467.6973,467.6973,2332.0
2023-06-30 14:05:00,479.49,479.75,479.49,479.75,3375.0,467.6778,467.9313,467.6778,467.9313,3375.0
2023-06-30 14:10:00,479.69,479.69,479.59,479.67,5535.0,467.8728,467.8728,467.7753,467.8533,5535.0
2023-06-30 14:15:00,479.74,479.82,479.68,479.76,3200.0,467.9216,467.9996,467.8631,467.9411,3200.0
2023-06-30 14:20:00,479.68,479.76,479.59,479.6,4405.0,467.8631,467.9411,467.7753,467.785,4405.0
2023-06-30 14:25:00,479.57,480.02,479.57,480.0,5730.0,467.7558,468.1947,467.7558,468.1752,5730.0
2023-06-30 14:30:00,480.0,480.18,479.95,480.18,21263.0,468.1752,468.3508,468.1264,468.3508,21263.0
2023-06-30 14:35:00,480.19,480.31,480.15,480.31,3656.0,468.3605,468.4776,468.3215,468.4776,3656.0
2023-06-30 14:40:00,480.27,480.51,480.24,480.47,5429.0,468.4385,468.6726,468.4093,468.6336,5429.0
2023-06-30 14:45:00,480.45,480.45,480.23,480.37,2413.0,468.6141,468.6141,468.3995,468.5361,2413.0
2023-06-30 14:50:00,480.37,480.49,480.26,480.38,4007.0,468.5361,468.6531,468.4288,468.5458,4007.0
2023-06-30 14:55:00,480.23,480.23,479.98,480.11,6634.0,468.3995,468.3995,468.1557,468.2825,6634.0
2023-06-30 15:00:00,480.17,480.22,479.95,479.98,6280.0,468.341,468.3898,468.1264,468.1557,6280.0
2023-06-30 15:05:00,479.97,479.98,479.61,479.72,4924.0,468.1459,468.1557,467.7948,467.9021,4924.0
2023-06-30 15:10:00,479.67,479.94,479.66,479.94,2033.0,467.8533,468.1167,467.8436,468.1167,2033.0
2023-06-30 15:15:00,480.0,480.15,479.95,480.06,5942.0,468.1752,468.3215,468.1264,468.2337,5942.0
2023-06-30 15:20:00,479.98,479.98,479.49,479.64,8066.0,468.1557,468.1557,467.6778,467.8241,8066.0
2023-06-30 15:25:00,479.73,479.94,479.67,479.92,2600.0,467.9118,468.1167,467.8533,468.0972,2600.0
2023-06-30 15:30:00,479.9,479.95,479.38,479.43,4199.0,468.0777,468.1264,467.5705,467.6192,4199.0
2023-06-30 15:35:00,479.46,479.46,479.25,479.42,6663.0,467.6485,467.6485,467.4437,467.6095,6663.0
2023-06-30 15:40:00,479.47,479.53,479.1,479.24,11039.0,467.6582,467.7168,467.2974,467.4339,11039.0
2023-06-30 15:45:00,479.11,479.35,479.08,479.29,7357.0,467.3071,467.5412,467.2779,467.4827,7357.0
2023-06-30 15:50:00,479.32,479.53,479.13,479.53,22302.0,467.5119,467.7168,467.3266,467.7168,22302.0
2023-06-30 15:55:00,479.53,479.53,478.48,478.56,76539.0,467.7168,467.7168,466.6926,466.7707,76539.0
2023-07-03 09:30:00,478.52,479.58,477.59,479.45,23275.0,466.7316,467.7655,465.8246,467.6387,23275.0
2023-07-03 09:35:00,479.75,480.2,479.42,480.01,8817.0,467.9313,468.3703,467.6095,468.1849,8817.0
2023-07-03 09:40:00,480.04,480.74,479.13,480.74,4354.0,468.2142,468.897,467.3266,468.897,4354.0
2023-07-03 09:45:00,480.9,481.31,479.86,479.98,15975.0,469.053,469.4529,468.0386,468.1557,15975.0
2023-07-03 09:50:00,479.42,479.56,478.86,479.21,4765.0,467.6095,467.746,467.0633,467.4046,4765.0
2023-07-03 09:55:00,479.34,479.71,479.23,479.5,1534.0,467.5314,467.8923,467.4242,467.6875,1534.0
2023-07-03 10:00:00,480.03,480.33,479.67,479.98,6309.0,468.2044,468.4971,467.8533,468.1557,6309.0
2023-07-03 10:05:00,479.98,480.53,479.81,480.03,3604.0,468.1557,468.6921,467.9899,468.2044,3604.0
2023-07-03 10:10:00,479.94,480.24,479.65,480.24,12121.0,468.1167,468.4093,467.8338,468.4093,12121.0
2023-07-03 10:15:00,480.25,480.82,480.25,480.43,5454.0,468.419,468.975,468.419,468.5946,5454.0
2023-07-03 10:20:00,480.68,480.78,480.17,480.48,8295.0,468.8384,468.936,468.341,468.6434,8295.0
2023-07-03 10:25:00,480.45,480.66,480.26,480.66,4127.0,468.6141,468.8189,468.4288,468.8189,4127.0
2023-07-03 10:30:00,480.91,480.97,480.56,480.61,6264.0,469.0628,469.1213,468.7214,468.7702,6264.0
2023-07-03 10:35:00,480.62,481.08,480.1,481.07,24117.0,468.7799,469.2286,468.2727,469.2188,24117.0
2023-07-03 10:40:00,481.2,481.3,480.62,480.7,9220.0,469.3456,469.4432,468.7799,468.8579,9220.0
2023-07-03 10:45:00,480.73,480.73,480.38,480.58,23336.0,468.8872,468.8872,468.5458,468.7409,23336.0
2023-07-03 10:50:00,480.49,480.49,479.87,480.38,8768.0,468.6531,468.6531,468.0484,468.5458,8768.0
2023-07-03 10:55:00,480.35,480.54,479.89,480.13,2807.0,468.5166,468.7019,468.0679,468.302,2807.0
2023-07-03 11:00:00,480.13,480.81,480.13,480.49,4304.0,468.302,468.9652,468.302,468.6531,4304.0
2023-07-03 11:05:00,480.75,481.24,480.75,481.24,1898.0,468.9067,469.3846,468.9067,469.3846,1898.0
2023-07-03 11:10:00,481.16,481.16,480.79,480.79,800.0,469.3066,469.3066,468.9457,468.9457,800.0
2023-07-03 11:15:00,480.69,480.72,480.05,480.05,3508.0,468.8482,468.8774,468.224,468.224,3508.0
2023-07-03 11:20:00,480.04,480.31,479.89,480.28,2211.0,468.2142,468.4776,468.0679,468.4483,2211.0
2023-07-03 11:25:00,480.28,480.5,480.26,480.5,2664.0,468.4483,468.6629,468.4288,468.6629,2664.0
2023-07-03 11:30:00,480.4,480.75,480.4,480.65,3084.0,468.5653,468.9067,468.5653,468.8092,3084.0
2023-07-03 11:35:00,480.58,480.67,480.58,480.65,2782.0,468.7409,468.8287,468.7409,468.8092,2782.0
2023-07-03 11:40:00,480.6,480.63,480.32,480.52,3820.0,468.7604,468.7897,468.4873,468.6824,3820.0
2023-07-03 11:45:00,480.35,480.56,479.94,480.06,2967.0,468.5166,468.7214,468.1167,468.2337,2967.0
2023-07-03 11:50:00,480.07,480.23,480.07,480.21,1775.0,468.2435,468.3995,468.2435,468.38,1775.0
2023-07-03 11:55:00,480.13,480.19,479.99,480.09,2050.0,468.302,468.3605,468.1654,468.263,2050.0
2023-07-03 12:00:00,480.07,480.29,480.04,480.17,912.0,468.2435,468.458,468.2142,468.341,912.0
2023-07-03 12:05:00,480.22,480.44,480.22,480.44,500.0,468.3898,468.6043,468.3898,468.6043,500.0
2023-07-03 12:10:00,480.34,480.36,480.11,480.19,2491.0,468.5068,468.5263,468.2825,468.3605,2491.0
2023-07-03 12:15:00,480.21,480.21,479.68,479.82,1150.0,468.38,468.38,467.8631,467.9996,1150.0
2023-07-03 12:20:00,479.93,480.23,479.88,479.98,2600.0,468.1069,468.3995,468.0581,468.1557,2600.0
2023-07-03 12:25:00,479.94,480.18,479.93,480.01,2125.0,468.1167,468.3508,468.1069,468.1849,2125.0
2023-07-03 12:30:00,480.08,480.1,479.68,479.84,3574.0,468.2532,468.2727,467.8631,468.0191,3574.0
2023-07-03 12:35:00,480.12,480.41,480.12,480.25,5007.0,468.2922,468.5751,468.2922,468.419,5007.0
2023-07-03 12:40:00,480.23,480.32,480.08,480.19,4300.0,468.3995,468.4873,468.2532,468.3605,4300.0
2023-07-03 12:45:00,480.13,480.15,479.87,480.1,6204.0,468.302,468.3215,468.0484,468.2727,6204.0
2023-07-03 12:50:00,480.13,480.47,480.13,480.46,10118.0,468.302,468.6336,468.302,468.6239,10118.0
2023-07-03 12:55:00,480.47,480.52,480.05,480.07,23518.0,468.6336,468.6824,468.224,468.2435,23518.0
2023-07-05 09:30:00,478.46,478.48,476.18,476.43,16150.0,466.6731,466.6926,464.4493,464.6931,16150.0
2023-07-05 09:35:00,476.25,476.77,475.14,476.77,5341.0,464.5176,465.0248,463.4349,465.0248,5341.0
2023-07-05 09:40:00,476.28,476.4,475.19,475.68,5608.0,464.5468,464.6639,463.4837,463.9616,5608.0
2023-07-05 09:45:00,475.45,475.77,475.13,475.77,2851.0,463.7373,464.0494,463.4252,464.0494,2851.0
2023-07-05 09:50:00,476.06,476.9,476.05,476.73,5269.0,464.3322,465.1516,464.3225,464.9857,5269.0
2023-07-05 09:55:00,476.5,476.9,476.14,476.9,7401.0,464.7614,465.1516,464.4103,465.1516,7401.0
2023-07-05 10:00:00,477.0,477.49,476.77,477.36,7494.0,465.2491,465.727,465.0248,465.6002,7494.0
2023-07-05 10:05:00,477.08,477.72,476.98,477.47,4913.0,465.3271,465.9514,465.2296,465.7075,4913.0
2023-07-05 10:10:00,477.37,477.58,476.92,476.98,7057.0,465.61,465.8148,465.1711,465.2296,7057.0
2023-07-05 10:15:00,476.91,477.29,476.59,477.24,4450.0,465.1613,465.5319,464.8492,465.4832,4450.0
2023-07-05 10:20:00,477.24,477.88,477.04,477.11,28104.0,465.4832,466.1074,465.2881,465.3564,28104.0
2023-07-05 10:25:00,477.09,477.09,476.34,476.43,5533.0,465.3369,465.3369,464.6054,464.6931,5533.0
2023-07-05 10:30:00,476.6,477.1,476.57,476.96,2199.0,464.8589,465.3466,464.8297,465.2101,2199.0
2023-07-05 10:35:00,477.06,477.06,476.65,476.86,3300.0,465.3076,465.3076,464.9077,465.1125,3300.0
2023-07-05 10:40:00,477.03,477.21,476.77,476.92,3987.0,465.2784,465.4539,465.0248,465.1711,3987.0
2023-07-05 10:45:00,476.81,476.81,475.96,476.29,4408.0,465.0638,465.0638,464.2347,464.5566,4408.0
2023-07-05 10:50:00,476.25,476.95,476.25,476.95,3351.0,464.5176,465.2003,464.5176,465.2003,3351.0
2023-07-05 10:55:00,477.24,477.47,477.24,477.47,3030.0,465.4832,465.7075,465.4832,465.7075,3030.0
2023-07-05 11:00:00,477.6,477.76,477.38,477.45,2650.0,465.8343,465.9904,465.6197,465.688,2650.0
2023-07-05 11:05:00,477.33,477.5,476.83,476.83,6992.0,465.571,465.7368,465.0833,465.0833,6992.0
2023-07-05 11:10:00,476.69,477.11,476.69,477.11,1100.0,464.9467,465.3564,464.9467,465.3564,1100.0
2023-07-05 11:15:00,477.3,477.36,476.76,476.96,26629.0,465.5417,465.6002,465.015,465.2101,26629.0
2023-07-05 11:20:00,476.95,477.55,476.95,477.5,2500.0,465.2003,465.7855,465.2003,465.7368,2500.0
2023-07-05 11:25:00,477.5,477.95,477.49,477.79,2619.0,465.7368,466.1757,465.727,466.0196,2619.0
2023-07-05 11:30:00,477.89,478.26,477.89,478.26,2080.0,466.1172,466.4781,466.1172,466.4781,2080.0
2023-07-05 11:35:00,478.44,478.47,477.94,477.94,6986.0,466.6536,466.6829,466.1659,466.1659,6986.0
2023-07-05 11:40:00,477.74,477.9,477.7,477.84,2091.0,465.9709,466.1269,465.9318,466.0684,2091.0
2023-07-05 11:45:00,478.02,478.03,477.44,477.53,2046.0,466.244,466.2537,465.6783,465.766,2046.0
2023-07-05 11:50:00,477.54,477.57,477.44,477.46,1000.0,465.7758,465.8051,465.6783,465.6978,1000.0
2023-07-05 11:55:00,477.33,477.33,477.01,477.28,7592.0,465.571,465.571,465.2588,465.5222,7592.0
2023-07-05 12:00:00,477.41,477.66,477.2,477.57,5577.0,465.649,465.8928,465.4442,465.8051,5577.0
2023-07-05 12:05:00,477.55,477.7,477.54,477.69,2625.0,465.7855,465.9318,465.7758,465.9221,2625.0
2023-07-05 12:10:00,477.7,477.7,477.15,477.28,4046.0,465.9318,465.9318,465.3954,465.5222,4046.0
2023-07-05 12:15:00,477.24,477.26,477.09,477.16,11745.0,465.4832,465.5027,465.3369,465.4052,11745.0
2023-07-05 12:20:00,477.19,477.27,477.01,477.26,12137.0,465.4344,465.5124,465.2588,465.5027,12137.0
2023-07-05 12:25:00,477.04,477.15,477.02,477.08,4393.0,465.2881,465.3954,465.2686,465.3271,4393.0
2023-07-05 12:30:00,476.99,477.09,476.48,476.66,22077.0,465.2393,465.3369,464.7419,464.9175,22077.0
2023-07-05 12:35:00,476.67,476.76,476.35,476.57,4764.0,464.9272,465.015,464.6151,464.8297,4764.0
2023-07-05 12:40:00,476.57,476.68,476.49,476.51,3744.0,464.8297,464.937,464.7517,464.7712,3744.0
2023-07-05 12:45:00,476.37,476.64,476.31,476.64,8046.0,464.6346,464.898,464.5761,464.898,8046.0
2023-07-05 12:50:00,476.69,476.69,476.35,476.5,2100.0,464.9467,464.9467,464.6151,464.7614,2100.0
2023-07-05 12:55:00,476.54,476.79,476.54,476.67,3596.0,464.8004,465.0443,464.8004,464.9272,3596.0
2023-07-05 13:00:00,476.65,476.65,476.5,476.53,2525.0,464.9077,464.9077,464.7614,464.7907,2525.0
2023-07-05 13:05:00,476.56,476.62,476.43,476.43,2371.0,464.8199,464.8785,464.6931,464.6931,2371.0
2023-07-05 13:10:00,476.42,476.46,476.14,476.23,8357.0,464.6834,464.7224,464.4103,464.4981,8357.0
2023-07-05 13:15:00,476.15,476.53,476.15,476.53,2925.0,464.42,464.7907,464.42,464.7907,2925.0
2023-07-05 13:20:00,476.63,477.02,476.63,477.02,34440.0,464.8882,465.2686,464.8882,465.2686,34440.0
2023-07-05 13:25:00,476.96,476.96,476.61,476.77,6740.0,465.2101,465.2101,464.8687,465.0248,6740.0
2023-07-05 13:30:00,476.64,476.76,476.55,476.58,1486.0,464.898,465.015,464.8102,464.8394,1486.0
2023-07-05 13:35:00,476.71,476.81,476.71,476.73,824.0,464.9662,465.0638,464.9662,464.9857,824.0
2023-07-05 13:40:00,476.84,476.98,476.84,476.95,1767.0,465.093,465.2296,465.093,465.2003,1767.0
2023-07-05 13:45:00,476.96,477.21,476.96,477.15,6214.0,465.2101,465.4539,465.2101,465.3954,6214.0
2023-07-05 13:50:00,477.1,477.18,476.99,477.0,1996.0,465.3466,465.4247,465.2393,465.2491,1996.0
2023-07-05 13:55:00,477.06,477.2,477.06,477.15,489.0,465.3076,465.4442,465.3076,465.3954,489.0
2023-07-05 14:00:00,477.17,477.33,477.1,477.14,2884.0,465.4149,465.571,465.3466,465.3856,2884.0
2023-07-05 14:05:00,477.11,477.32,476.83,477.01,3700.0,465.3564,465.5612,465.0833,465.2588,3700.0
2023-07-05 14:10:00,477.0,477.03,476.7,476.7,2619.0,465.2491,465.2784,464.9565,464.9565,2619.0
2023-07-05 14:15:00,476.63,476.63,475.93,475.99,19020.0,464.8882,464.8882,464.2055,464.264,19020.0
2023-07-05 14:20:00,475.96,475.97,475.68,475.79,10401.0,464.2347,464.2445,463.9616,464.0689,10401.0
2023-07-05 14:25:00,475.79,476.18,475.78,476.05,2922.0,464.0689,464.4493,464.0591,464.3225,2922.0
2023-07-05 14:30:00,475.94,476.17,475.94,476.1,1641.0,464.2152,464.4395,464.2152,464.3713,1641.0
2023-07-05 14:35:00,476.13,476.46,476.09,476.38,2125.0,464.4005,464.7224,464.3615,464.6444,2125.0
2023-07-05 14:40:00,476.42,476.57,476.42,476.53,2525.0,464.6834,464.8297,464.6834,464.7907,2525.0
2023-07-05 14:45:00,476.61,476.7,476.6,476.66,3871.0,464.8687,464.9565,464.8589,464.9175,3871.0
2023-07-05 14:50:00,476.7,476.88,476.7,476.77,3589.0,464.9565,465.132,464.9565,465.0248,3589.0
2023-07-05 14:55:00,476.77,476.89,476.62,476.89,1048.0,465.0248,465.1418,464.8785,465.1418,1048.0
2023-07-05 15:00:00,476.89,477.11,476.89,476.95,4517.0,465.1418,465.3564,465.1418,465.2003,4517.0
2023-07-05 15:05:00,476.93,477.04,476.81,477.01,3640.0,465.1808,465.2881,465.0638,465.2588,3640.0
2023-07-05 15:10:00,476.95,477.09,476.9,477.06,7622.0,465.2003,465.3369,465.1516,465.3076,7622.0
2023-07-05 15:15:00,477.14,477.19,477.0,477.13,9989.0,465.3856,465.4344,465.2491,465.3759,9989.0
2023-07-05 15:20:00,477.07,477.13,476.91,477.02,5982.0,465.3174,465.3759,465.1613,465.2686,5982.0
2023-07-05 15:25:00,477.13,477.3,477.06,477.27,12928.0,465.3759,465.5417,465.3076,465.5124,12928.0
2023-07-05 15:30:00,477.27,477.34,476.95,477.01,9994.0,465.5124,465.5807,465.2003,465.2588,9994.0
2023-07-05 15:35:00,477.05,477.14,476.84,476.9,5166.0,465.2979,465.3856,465.093,465.1516,5166.0
2023-07-05 15:40:00,476.8,476.93,476.63,476.67,7804.0,465.054,465.1808,464.8882,464.9272,7804.0
2023-07-05 15:45:00,476.6,476.62,476.43,476.62,4274.0,464.8589,464.8785,464.6931,464.8785,4274.0
2023-07-05 15:50:00,476.46,476.55,476.15,476.18,13912.0,464.7224,464.8102,464.42,464.4493,13912.0
2023-07-05 15:55:00,476.12,476.2,475.82,475.83,22400.0,464.3908,464.4688,464.0982,464.1079,22400.0
2023-07-06 09:30:00,471.44,471.69,469.7,471.69,33295.0,459.8261,460.0699,458.1289,460.0699,33295.0
2023-07-06 09:35:00,471.42,471.75,470.72,471.38,3796.0,459.8066,460.1284,459.1238,459.7675,3796.0
2023-07-06 09:40:00,470.91,470.91,469.81,469.81,1538.0,459.3091,459.3091,458.2362,458.2362,1538.0
2023-07-06 09:45:00,469.7,471.24,469.58,470.75,14342.0,458.1289,459.631,458.0119,459.1531,14342.0
2023-07-06 09:50:00,470.9,471.05,470.31,470.31,18171.0,459.2994,459.4457,458.7239,458.7239,18171.0
2023-07-06 09:55:00,469.87,470.54,469.63,470.16,17092.0,458.2947,458.9482,458.0607,458.5776,17092.0
2023-07-06 10:00:00,470.18,470.38,469.53,469.67,31279.0,458.5971,458.7922,457.9631,458.0997,31279.0
2023-07-06 10:05:00,469.71,470.02,468.68,468.68,21542.0,458.1387,458.441,457.1341,457.1341,21542.0
2023-07-06 10:10:00,468.72,469.26,468.49,469.23,25438.0,457.1731,457.6998,456.9487,457.6705,25438.0
2023-07-06 10:15:00,469.09,469.12,468.19,468.19,10268.0,457.534,457.5632,456.6561,456.6561,10268.0
2023-07-06 10:20:00,468.38,468.85,468.06,468.31,8076.0,456.8414,457.2999,456.5293,456.7732,8076.0
2023-07-06 10:25:00,468.37,468.38,467.48,467.69,6818.0,456.8317,456.8414,455.9636,456.1684,6818.0
2023-07-06 10:30:00,467.51,467.95,467.39,467.72,8132.0,455.9929,456.422,455.8758,456.1977,8132.0
2023-07-06 10:35:00,467.97,468.22,467.12,467.12,4079.0,456.4415,456.6854,455.6125,455.6125,4079.0
2023-07-06 10:40:00,467.1,467.5,466.95,467.5,5501.0,455.593,455.9831,455.4467,455.9831,5501.0
2023-07-06 10:45:00,467.56,467.68,467.18,467.33,4518.0,456.0416,456.1587,455.671,455.8173,4518.0
2023-07-06 10:50:00,467.14,467.25,466.94,467.08,8877.0,455.632,455.7393,455.4369,455.5735,8877.0
2023-07-06 10:55:00,467.19,467.19,466.75,466.88,4779.0,455.6808,455.6808,455.2516,455.3784,4779.0
2023-07-06 11:00:00,467.06,467.27,466.75,466.85,12786.0,455.554,455.7588,455.2516,455.3491,12786.0
2023-07-06 11:05:00,466.98,467.25,466.93,467.05,2500.0,455.4759,455.7393,455.4272,455.5442,2500.0
2023-07-06 11:10:00,467.13,467.16,466.76,466.9,4376.0,455.6222,455.6515,455.2614,455.3979,4376.0
2023-07-06 11:15:00,467.03,467.03,466.62,466.62,2200.0,455.5247,455.5247,455.1248,455.1248,2200.0
2023-07-06 11:20:00,466.67,466.67,466.29,466.55,2805.0,455.1736,455.1736,454.8029,455.0565,2805.0
2023-07-06 11:25:00,466.47,466.84,466.28,466.64,11475.0,454.9785,455.3394,454.7932,455.1443,11475.0
2023-07-06 11:30:00,466.55,467.25,466.55,467.2,2479.0,455.0565,455.7393,455.0565,455.6905,2479.0
2023-07-06 11:35:00,467.36,467.39,466.88,467.07,3270.0,455.8466,455.8758,455.3784,455.5637,3270.0
2023-07-06 11:40:00,467.08,467.42,467.05,467.28,5824.0,455.5735,455.9051,455.5442,455.7685,5824.0
2023-07-06 11:45:00,467.33,467.53,466.91,467.38,22518.0,455.8173,456.0124,455.4077,455.8661,22518.0
2023-07-06 11:50:00,467.35,467.5,467.14,467.34,7218.0,455.8368,455.9831,455.632,455.8271,7218.0
2023-07-06 11:55:00,467.31,467.82,467.28,467.75,8745.0,455.7978,456.2952,455.7685,456.227,8745.0
2023-07-06 12:00:00,467.87,468.0,467.76,467.76,2235.0,456.344,456.4708,456.2367,456.2367,2235.0
2023-07-06 12:05:00,467.98,467.98,467.71,467.94,4325.0,456.4513,456.4513,456.188,456.4123,4325.0
2023-07-06 12:10:00,467.87,467.91,467.46,467.47,9944.0,456.344,456.383,455.9441,455.9539,9944.0
2023-07-06 12:15:00,467.73,467.89,467.71,467.89,1100.0,456.2075,456.3635,456.188,456.3635,1100.0
2023-07-06 12:20:00,467.88,468.01,467.75,467.85,1333.0,456.3538,456.4806,456.227,456.3245,1333.0
2023-07-06 12:25:00,467.77,468.06,467.62,467.76,993.0,456.2465,456.5293,456.1002,456.2367,993.0
2023-07-06 12:30:00,467.95,468.39,467.95,468.2,2608.0,456.422,456.8512,456.422,456.6659,2608.0
2023-07-06 12:35:00,468.26,468.33,467.66,467.75,5200.0,456.7244,456.7927,456.1392,456.227,5200.0
2023-07-06 12:40:00,467.86,468.24,467.86,468.14,1226.0,456.3343,456.7049,456.3343,456.6074,1226.0
2023-07-06 12:45:00,468.17,468.63,468.17,468.58,3428.0,456.6366,457.0853,456.6366,457.0365,3428.0
2023-07-06 12:50:00,468.67,468.8,468.58,468.64,8370.0,457.1243,457.2511,457.0365,457.095,8370.0
2023-07-06 12:55:00,468.73,468.95,468.73,468.95,3642.0,457.1828,457.3974,457.1828,457.3974,3642.0
2023-07-06 13:00:00,468.96,468.96,468.79,468.95,1500.0,457.4072,457.4072,457.2413,457.3974,1500.0
2023-07-06 13:05:00,469.15,469.31,469.05,469.06,4955.0,457.5925,457.7485,457.4949,457.5047,4955.0
2023-07-06 13:10:00,469.11,469.17,469.11,469.15,1800.0,457.5535,457.612,457.5535,457.5925,1800.0
2023-07-06 13:15:00,469.19,469.19,468.91,469.02,1195.0,457.6315,457.6315,457.3584,457.4657,1195.0
2023-07-06 13:20:00,469.11,469.52,469.1,469.52,4712.0,457.5535,457.9534,457.5437,457.9534,4712.0
2023-07-06 13:25:00,469.52,469.65,469.15,469.15,3810.0,457.9534,458.0802,457.5925,457.5925,3810.0
2023-07-06 13:30:00,469.34,469.42,469.22,469.42,1079.0,457.7778,457.8558,457.6608,457.8558,1079.0
2023-07-06 13:35:00,469.43,469.44,469.35,469.4,700.0,457.8656,457.8753,457.7876,457.8363,700.0
2023-07-06 13:40:00,469.92,469.92,469.78,469.79,4055.0,458.3435,458.3435,458.207,458.2167,4055.0
2023-07-06 13:45:00,469.54,469.86,469.5,469.86,1902.0,457.9729,458.285,457.9339,458.285,1902.0
2023-07-06 13:50:00,469.98,469.98,469.62,469.63,2690.0,458.402,458.402,458.0509,458.0607,2690.0
2023-07-06 13:55:00,469.6,469.82,469.6,469.69,5728.0,458.0314,458.246,458.0314,458.1192,5728.0
2023-07-06 14:00:00,469.7,469.7,469.4,469.52,2202.0,458.1289,458.1289,457.8363,457.9534,2202.0
2023-07-06 14:05:00,469.51,469.75,469.47,469.58,2032.0,457.9436,458.1777,457.9046,458.0119,2032.0
2023-07-06 14:10:00,469.52,469.52,469.39,469.39,1194.0,457.9534,457.9534,457.8266,457.8266,1194.0
2023-07-06 14:15:00,469.39,469.64,469.36,469.55,2021.0,457.8266,458.0704,457.7973,457.9826,2021.0
2023-07-06 14:20:00,469.25,469.67,469.25,469.67,1930.0,457.69,458.0997,457.69,458.0997,1930.0
2023-07-06 14:25:00,469.66,469.66,469.42,469.48,1227.0,458.0899,458.0899,457.8558,457.9143,1227.0
2023-07-06 14:30:00,469.55,469.92,469.55,469.92,1305.0,457.9826,458.3435,457.9826,458.3435,1305.0
2023-07-06 14:35:00,469.82,469.83,469.8,469.8,300.0,458.246,458.2557,458.2265,458.2265,300.0
2023-07-06 14:40:00,469.97,470.08,469.87,470.08,1599.0,458.3923,458.4996,458.2947,458.4996,1599.0
2023-07-06 14:45:00,470.19,470.48,470.19,470.4,5776.0,458.6069,458.8897,458.6069,458.8117,5776.0
2023-07-06 14:50:00,470.49,470.49,470.37,470.45,1207.0,458.8995,458.8995,458.7824,458.8605,1207.0
2023-07-06 14:55:00,470.53,470.8,470.53,470.67,2617.0,458.9385,459.2018,458.9385,459.075,2617.0
2023-07-06 15:00:00,470.72,470.72,470.58,470.62,2100.0,459.1238,459.1238,458.9872,459.0263,2100.0
2023-07-06 15:05:00,470.6,470.72,470.49,470.55,2950.0,459.0068,459.1238,458.8995,458.958,2950.0
2023-07-06 15:10:00,470.47,470.5,470.18,470.22,3620.0,458.88,458.9092,458.5971,458.6361,3620.0
2023-07-06 15:15:00,470.16,470.3,470.1,470.3,1732.0,458.5776,458.7141,458.5191,458.7141,1732.0
2023-07-06 15:20:00,470.45,470.58,470.45,470.51,2074.0,458.8605,458.9872,458.8605,458.919,2074.0
2023-07-06 15:25:00,470.55,470.62,470.37,470.37,6867.0,458.958,459.0263,458.7824,458.7824,6867.0
2023-07-06 15:30:00,470.34,470.77,470.28,470.63,9738.0,458.7532,459.1726,458.6946,459.036,9738.0
2023-07-06 15:35:00,470.61,470.75,470.5,470.52,5117.0,459.0165,459.1531,458.9092,458.9287,5117.0
2023-07-06 15:40:00,470.5,470.52,470.16,470.21,6002.0,458.9092,458.9287,458.5776,458.6264,6002.0
2023-07-06 15:45:00,470.11,470.16,469.81,470.04,8219.0,458.5288,458.5776,458.2362,458.4606,8219.0
2023-07-06 15:50:00,470.49,470.77,470.35,470.55,17234.0,458.8995,459.1726,458.7629,458.958,17234.0
2023-07-06 15:55:00,470.53,471.09,470.53,470.79,50436.0,458.9385,459.4847,458.9385,459.1921,50436.0
2023-07-07 09:30:00,471.29,473.59,471.09,473.15,20984.0,459.6798,461.9231,459.4847,461.4939,20984.0
2023-07-07 09:35:00,473.29,473.92,473.19,473.68,10099.0,461.6305,462.245,461.533,462.0109,10099.0
2023-07-07 09:40:00,473.24,473.93,472.56,473.19,5901.0,461.5817,462.2547,460.9185,461.533,5901.0
2023-07-07 09:45:00,473.18,473.47,472.84,473.33,3600.0,461.5232,461.8061,461.1916,461.6695,3600.0
2023-07-07 09:50:00,474.3,474.53,473.92,473.92,3682.0,462.6156,462.8399,462.245,462.245,3682.0
2023-07-07 09:55:00,474.05,474.25,473.95,474.25,1245.0,462.3718,462.5668,462.2742,462.5668,1245.0
2023-07-07 10:00:00,474.17,474.26,473.81,473.81,4612.0,462.4888,462.5766,462.1377,462.1377,4612.0
2023-07-07 10:05:00,473.53,473.63,473.24,473.63,2980.0,461.8646,461.9621,461.5817,461.9621,2980.0
2023-07-07 10:10:00,473.87,474.3,473.78,474.2,5977.0,462.1962,462.6156,462.1084,462.5181,5977.0
2023-07-07 10:15:00,474.08,474.08,473.24,474.0,13600.0,462.401,462.401,461.5817,462.323,13600.0
2023-07-07 10:20:00,474.08,474.2,473.74,474.13,7970.0,462.401,462.5181,462.0694,462.4498,7970.0
2023-07-07 10:25:00,474.07,474.6,473.79,474.31,9353.0,462.3913,462.9082,462.1182,462.6254,9353.0
2023-07-07 10:30:00,474.21,474.24,473.64,473.97,4510.0,462.5278,462.5571,461.9719,462.2937,4510.0
2023-07-07 10:35:00,474.03,474.98,474.03,474.88,2726.0,462.3523,463.2789,462.3523,463.1813,2726.0
2023-07-07 10:40:00,474.81,475.21,474.81,474.86,2198.0,463.113,463.5032,463.113,463.1618,2198.0
2023-07-07 10:45:00,474.78,475.07,474.68,474.8,2870.0,463.0838,463.3666,462.9862,463.1033,2870.0
2023-07-07 10:50:00,474.84,474.88,474.51,474.72,1100.0,463.1423,463.1813,462.8204,463.0253,1100.0
2023-07-07 10:55:00,474.97,475.45,474.92,475.31,2371.0,463.2691,463.7373,463.2203,463.6007,2371.0
2023-07-07 11:00:00,475.28,475.68,475.28,475.68,2238.0,463.5715,463.9616,463.5715,463.9616,2238.0
2023-07-07 11:05:00,475.7,475.96,475.48,475.48,3562.0,463.9811,464.2347,463.7665,463.7665,3562.0
2023-07-07 11:10:00,475.42,475.55,475.42,475.55,990.0,463.708,463.8348,463.708,463.8348,990.0
2023-07-07 11:15:00,475.61,475.85,475.5,475.54,4543.0,463.8933,464.1274,463.786,463.8251,4543.0
2023-07-07 11:20:00,475.79,475.89,475.71,475.89,1000.0,464.0689,464.1664,463.9909,464.1664,1000.0
2023-07-07 11:25:00,476.17,476.46,476.12,476.44,6516.0,464.4395,464.7224,464.3908,464.7029,6516.0
2023-07-07 11:30:00,476.46,476.76,476.33,476.75,2432.0,464.7224,465.015,464.5956,465.0053,2432.0
2023-07-07 11:35:00,476.94,476.94,476.39,476.51,2175.0,465.1906,465.1906,464.6541,464.7712,2175.0
2023-07-07 11:40:00,476.48,476.54,476.0,476.07,4270.0,464.7419,464.8004,464.2737,464.342,4270.0
2023-07-07 11:45:00,476.15,476.35,476.15,476.28,2910.0,464.42,464.6151,464.42,464.5468,2910.0
2023-07-07 11:50:00,476.18,476.29,475.72,475.8,3025.0,464.4493,464.5566,464.0006,464.0787,3025.0
2023-07-07 11:55:00,475.78,476.06,475.78,476.06,2756.0,464.0591,464.3322,464.0591,464.3322,2756.0
2023-07-07 12:00:00,476.07,476.07,475.92,475.92,2292.0,464.342,464.342,464.1957,464.1957,2292.0
2023-07-07 12:05:00,475.97,476.04,475.89,475.98,900.0,464.2445,464.3127,464.1664,464.2542,900.0
2023-07-07 12:10:00,476.06,476.09,475.82,476.09,1300.0,464.3322,464.3615,464.0982,464.3615,1300.0
2023-07-07 12:15:00,476.25,476.65,476.25,476.65,3400.0,464.5176,464.9077,464.5176,464.9077,3400.0
2023-07-07 12:20:00,476.63,476.75,476.51,476.64,8500.0,464.8882,465.0053,464.7712,464.898,8500.0
2023-07-07 12:25:00,476.71,476.95,476.71,476.87,2438.0,464.9662,465.2003,464.9662,465.1223,2438.0
2023-07-07 12:30:00,476.9,477.64,476.9,477.64,13109.0,465.1516,465.8733,465.1516,465.8733,13109.0
2023-07-07 12:35:00,477.64,478.37,477.61,478.22,17130.0,465.8733,466.5853,465.8441,466.439,17130.0
2023-07-07 12:40:00,478.25,478.94,478.25,478.94,9088.0,466.4683,467.1413,466.4683,467.1413,9088.0
2023-07-07 12:45:00,478.96,478.96,478.35,478.44,7789.0,467.1608,467.1608,466.5658,466.6536,7789.0
2023-07-07 12:50:00,478.32,478.61,478.27,478.61,7022.0,466.5366,466.8194,466.4878,466.8194,7022.0
2023-07-07 12:55:00,478.64,478.83,478.49,478.83,1940.0,466.8487,467.034,466.7024,467.034,1940.0
2023-07-07 13:00:00,478.88,479.08,478.87,479.08,6549.0,467.0828,467.2779,467.073,467.2779,6549.0
2023-07-07 13:05:00,479.1,479.24,478.91,478.94,4715.0,467.2974,467.4339,467.112,467.1413,4715.0
2023-07-07 13:10:00,478.85,479.0,478.62,478.62,5815.0,467.0535,467.1998,466.8292,466.8292,5815.0
2023-07-07 13:15:00,478.58,478.9,478.58,478.87,1887.0,466.7902,467.1023,466.7902,467.073,1887.0
2023-07-07 13:20:00,478.92,478.92,478.7,478.79,2581.0,467.1218,467.1218,466.9072,466.995,2581.0
2023-07-07 13:25:00,478.68,478.75,478.59,478.73,1807.0,466.8877,466.956,466.7999,466.9365,1807.0
2023-07-07 13:30:00,478.68,478.79,478.41,478.49,2703.0,466.8877,466.995,466.6244,466.7024,2703.0
2023-07-07 13:35:00,478.41,478.41,477.68,477.8,7633.0,466.6244,466.6244,465.9123,466.0294,7633.0
2023-07-07 13:40:00,478.11,478.17,478.0,478.09,3828.0,466.3317,466.3903,466.2245,466.3122,3828.0
2023-07-07 13:45:00,478.12,478.12,477.86,477.86,1620.0,466.3415,466.3415,466.0879,466.0879,1620.0
2023-07-07 13:50:00,477.9,478.07,477.8,477.92,4310.0,466.1269,466.2927,466.0294,466.1464,4310.0
2023-07-07 13:55:00,477.86,478.04,477.31,477.45,26278.0,466.0879,466.2635,465.5515,465.688,26278.0
2023-07-07 14:00:00,477.65,477.65,477.48,477.52,7038.0,465.8831,465.8831,465.7173,465.7563,7038.0
2023-07-07 14:05:00,477.64,477.9,477.56,477.62,3920.0,465.8733,466.1269,465.7953,465.8538,3920.0
2023-07-07 14:10:00,477.63,477.72,477.53,477.72,1400.0,465.8636,465.9514,465.766,465.9514,1400.0
2023-07-07 14:15:00,477.72,477.72,477.53,477.67,5004.0,465.9514,465.9514,465.766,465.9026,5004.0
2023-07-07 14:20:00,477.62,477.86,477.59,477.79,1256.0,465.8538,466.0879,465.8246,466.0196,1256.0
2023-07-07 14:25:00,477.96,478.17,477.96,478.16,1600.0,466.1854,466.3903,466.1854,466.3805,1600.0
2023-07-07 14:30:00,478.13,478.17,477.69,477.75,3138.0,466.3513,466.3903,465.9221,465.9806,3138.0
2023-07-07 14:35:00,477.82,478.02,477.63,477.67,1786.0,466.0489,466.244,465.8636,465.9026,1786.0
2023-07-07 14:40:00,477.65,477.76,477.47,477.47,2760.0,465.8831,465.9904,465.7075,465.7075,2760.0
2023-07-07 14:45:00,477.37,477.69,477.33,477.43,1900.0,465.61,465.9221,465.571,465.6685,1900.0
2023-07-07 14:50:00,477.54,477.59,477.36,477.41,1400.0,465.7758,465.8246,465.6002,465.649,1400.0
2023-07-07 14:55:00,477.31,477.36,477.07,477.36,2961.0,465.5515,465.6002,465.3174,465.6002,2961.0
2023-07-07 15:00:00,477.5,477.62,477.35,477.47,2140.0,465.7368,465.8538,465.5905,465.7075,2140.0
2023-07-07 15:05:00,477.45,477.59,477.4,477.44,2858.0,465.688,465.8246,465.6392,465.6783,2858.0
2023-07-07 15:10:00,477.42,477.61,477.31,477.4,4675.0,465.6587,465.8441,465.5515,465.6392,4675.0
2023-07-07 15:15:00,477.45,477.62,476.91,477.19,4705.0,465.688,465.8538,465.1613,465.4344,4705.0
2023-07-07 15:20:00,477.1,477.17,476.95,477.07,4430.0,465.3466,465.4149,465.2003,465.3174,4430.0
2023-07-07 15:25:00,477.11,477.18,477.04,477.1,1400.0,465.3564,465.4247,465.2881,465.3466,1400.0
2023-07-07 15:30:00,477.04,477.37,477.03,477.37,4880.0,465.2881,465.61,465.2784,465.61,4880.0
2023-07-07 15:35:00,477.27,477.27,476.45,476.45,2418.0,465.5124,465.5124,464.7126,464.7126,2418.0
2023-07-07 15:40:00,476.39,476.39,475.78,475.88,7506.0,464.6541,464.6541,464.0591,464.1567,7506.0
2023-07-07 15:45:00,475.85,475.91,475.2,475.35,4233.0,464.1274,464.1859,463.4934,463.6397,4233.0
2023-07-07 15:50:00,475.41,475.8,474.84,474.96,28048.0,463.6983,464.0787,463.1423,463.2593,28048.0
2023-07-07 15:55:00,474.98,475.25,474.65,475.21,33356.0,463.2789,463.5422,462.957,463.5032,33356.0
2023-07-10 09:30:00,474.16,477.41,473.9,477.18,23704.0,462.4791,465.649,462.2255,465.4247,23704.0
2023-07-10 09:35:00,477.36,477.39,476.75,476.87,21318.0,465.6002,465.6295,465.0053,465.1223,21318.0
2023-07-10 09:40:00,477.09,478.33,477.02,478.33,12742.0,465.3369,466.5463,465.2686,466.5463,12742.0
2023-07-10 09:45:00,478.4,479.05,478.4,479.05,3397.0,466.6146,467.2486,466.6146,467.2486,3397.0
2023-07-10 09:50:00,479.17,480.09,478.81,480.09,4970.0,467.3656,468.263,467.0145,468.263,4970.0
2023-07-10 09:55:00,480.02,480.23,479.55,480.23,10336.0,468.1947,468.3995,467.7363,468.3995,10336.0
2023-07-10 10:00:00,480.49,481.03,480.44,481.03,3675.0,468.6531,469.1798,468.6043,469.1798,3675.0
2023-07-10 10:05:00,481.2,481.36,480.81,481.26,12550.0,469.3456,469.5017,468.9652,469.4041,12550.0
2023-07-10 10:10:00,481.33,481.33,480.46,480.76,5688.0,469.4724,469.4724,468.6239,468.9165,5688.0
2023-07-10 10:15:00,480.59,480.59,479.84,479.96,7554.0,468.7507,468.7507,468.0191,468.1362,7554.0
2023-07-10 10:20:00,480.02,480.19,479.82,480.19,6059.0,468.1947,468.3605,467.9996,468.3605,6059.0
2023-07-10 10:25:00,480.33,480.33,479.6,479.81,9952.0,468.4971,468.4971,467.785,467.9899,9952.0
2023-07-10 10:30:00,479.84,479.94,479.04,479.16,16339.0,468.0191,468.1167,467.2388,467.3559,16339.0
2023-07-10 10:35:00,479.19,479.54,478.53,479.21,17174.0,467.3851,467.7265,466.7414,467.4046,17174.0
2023-07-10 10:40:00,479.71,479.76,479.37,479.68,5976.0,467.8923,467.9411,467.5607,467.8631,5976.0
2023-07-10 10:45:00,479.91,480.6,479.91,480.38,4356.0,468.0874,468.7604,468.0874,468.5458,4356.0
2023-07-10 10:50:00,480.42,480.42,479.73,479.78,804.0,468.5848,468.5848,467.9118,467.9606,804.0
2023-07-10 10:55:00,479.83,479.91,479.48,479.66,8008.0,468.0094,468.0874,467.668,467.8436,8008.0
2023-07-10 11:00:00,479.7,479.86,479.1,479.63,8618.0,467.8826,468.0386,467.2974,467.8143,8618.0
2023-07-10 11:05:00,479.54,479.54,478.88,479.0,8341.0,467.7265,467.7265,467.0828,467.1998,8341.0
2023-07-10 11:10:00,478.95,479.32,478.87,479.32,3372.0,467.1511,467.5119,467.073,467.5119,3372.0
2023-07-10 11:15:00,479.18,479.3,478.77,478.97,2391.0,467.3754,467.4924,466.9755,467.1706,2391.0
2023-07-10 11:20:00,478.96,479.46,478.81,479.46,2308.0,467.1608,467.6485,467.0145,467.6485,2308.0
2023-07-10 11:25:00,479.52,479.69,479.52,479.64,1936.0,467.707,467.8728,467.707,467.8241,1936.0
2023-07-10 11:30:00,479.54,479.81,479.53,479.53,6368.0,467.7265,467.9899,467.7168,467.7168,6368.0
2023-07-10 11:35:00,479.58,479.65,479.47,479.47,1845.0,467.7655,467.8338,467.6582,467.6582,1845.0
2023-07-10 11:40:00,479.6,479.7,479.43,479.54,1000.0,467.785,467.8826,467.6192,467.7265,1000.0
2023-07-10 11:45:00,479.34,479.66,479.25,479.66,2405.0,467.5314,467.8436,467.4437,467.8436,2405.0
2023-07-10 11:50:00,479.68,479.99,479.68,479.89,1100.0,467.8631,468.1654,467.8631,468.0679,1100.0
2023-07-10 11:55:00,479.96,480.27,479.96,480.22,3501.0,468.1362,468.4385,468.1362,468.3898,3501.0
2023-07-10 12:00:00,480.24,480.24,479.54,479.83,14147.0,468.4093,468.4093,467.7265,468.0094,14147.0
2023-07-10 12:05:00,480.02,480.02,479.34,479.37,1415.0,468.1947,468.1947,467.5314,467.5607,1415.0
2023-07-10 12:10:00,479.38,479.65,479.33,479.65,2800.0,467.5705,467.8338,467.5217,467.8338,2800.0
2023-07-10 12:15:00,479.64,479.91,479.6,479.91,1100.0,467.8241,468.0874,467.785,468.0874,1100.0
2023-07-10 12:20:00,480.03,480.2,480.03,480.19,5894.0,468.2044,468.3703,468.2044,468.3605,5894.0
2023-07-10 12:25:00,480.25,480.37,480.16,480.31,1100.0,468.419,468.5361,468.3312,468.4776,1100.0
2023-07-10 12:30:00,480.33,480.45,480.16,480.41,4921.0,468.4971,468.6141,468.3312,468.5751,4921.0
2023-07-10 12:35:00,480.08,480.23,480.05,480.05,1000.0,468.2532,468.3995,468.224,468.224,1000.0
2023-07-10 12:40:00,479.62,479.9,479.6,479.9,1200.0,467.8045,468.0777,467.785,468.0777,1200.0
2023-07-10 12:45:00,479.94,480.31,479.93,480.25,2117.0,468.1167,468.4776,468.1069,468.419,2117.0
2023-07-10 12:50:00,480.39,480.39,480.0,480.0,595.0,468.5556,468.5556,468.1752,468.1752,595.0
2023-07-10 12:55:00,479.93,480.11,479.82,479.95,8043.0,468.1069,468.2825,467.9996,468.1264,8043.0
2023-07-10 13:00:00,480.03,480.04,479.85,479.89,782.0,468.2044,468.2142,468.0289,468.0679,782.0
2023-07-10 13:05:00,479.92,479.97,479.81,479.97,3065.0,468.0972,468.1459,467.9899,468.1459,3065.0
2023-07-10 13:10:00,479.9,480.0,479.83,479.97,2119.0,468.0777,468.1752,468.0094,468.1459,2119.0
2023-07-10 13:15:00,479.97,480.2,479.97,479.99,1522.0,468.1459,468.3703,468.1459,468.1654,1522.0
2023-07-10 13:20:00,480.14,480.26,480.13,480.15,4941.0,468.3117,468.4288,468.302,468.3215,4941.0
2023-07-10 13:25:00,480.11,480.11,479.87,480.06,908.0,468.2825,468.2825,468.0484,468.2337,908.0
2023-07-10 13:30:00,480.04,480.18,480.0,480.06,2582.0,468.2142,468.3508,468.1752,468.2337,2582.0
2023-07-10 13:35:00,480.14,480.21,479.94,480.1,2300.0,468.3117,468.38,468.1167,468.2727,2300.0
2023-07-10 13:40:00,480.11,480.31,480.03,480.22,4082.0,468.2825,468.4776,468.2044,468.3898,4082.0
2023-07-10 13:45:00,480.23,480.27,479.99,479.99,1000.0,468.3995,468.4385,468.1654,468.1654,1000.0
2023-07-10 13:50:00,480.01,480.17,480.01,480.16,700.0,468.1849,468.341,468.1849,468.3312,700.0
2023-07-10 13:55:00,480.23,480.28,480.08,480.24,2403.0,468.3995,468.4483,468.2532,468.4093,2403.0
2023-07-10 14:00:00,480.31,480.31,479.84,479.84,900.0,468.4776,468.4776,468.0191,468.0191,900.0
2023-07-10 14:05:00,480.04,480.04,479.81,479.9,1070.0,468.2142,468.2142,467.9899,468.0777,1070.0
2023-07-10 14:10:00,479.89,480.11,479.81,480.11,1303.0,468.0679,468.2825,467.9899,468.2825,1303.0
2023-07-10 14:15:00,480.22,480.33,480.16,480.16,900.0,468.3898,468.4971,468.3312,468.3312,900.0
2023-07-10 14:20:00,480.24,480.41,480.21,480.39,1765.0,468.4093,468.5751,468.38,468.5556,1765.0
2023-07-10 14:25:00,480.37,480.67,480.37,480.67,1386.0,468.5361,468.8287,468.5361,468.8287,1386.0
2023-07-10 14:30:00,480.57,480.58,480.45,480.49,5503.0,468.7311,468.7409,468.6141,468.6531,5503.0
2023-07-10 14:35:00,480.36,480.36,480.36,480.36,100.0,468.5263,468.5263,468.5263,468.5263,100.0
2023-07-10 14:40:00,480.3,480.31,480.09,480.09,900.0,468.4678,468.4776,468.263,468.263,900.0
2023-07-10 14:45:00,480.17,480.18,479.97,480.07,1200.0,468.341,468.3508,468.1459,468.2435,1200.0
2023-07-10 14:50:00,480.09,480.31,480.08,480.31,900.0,468.263,468.4776,468.2532,468.4776,900.0
2023-07-10 14:55:00,480.33,480.64,480.33,480.64,2008.0,468.4971,468.7994,468.4971,468.7994,2008.0
2023-07-10 15:00:00,480.67,480.67,480.52,480.61,4240.0,468.8287,468.8287,468.6824,468.7702,4240.0
2023-07-10 15:05:00,480.66,480.68,480.34,480.43,2830.0,468.8189,468.8384,468.5068,468.5946,2830.0
2023-07-10 15:10:00,480.21,480.36,480.19,480.36,1350.0,468.38,468.5263,468.3605,468.5263,1350.0
2023-07-10 15:15:00,480.39,480.47,480.23,480.23,1100.0,468.5556,468.6336,468.3995,468.3995,1100.0
2023-07-10 15:20:00,480.35,480.47,480.27,480.47,1200.0,468.5166,468.6336,468.4385,468.6336,1200.0
2023-07-10 15:25:00,480.19,480.43,480.19,480.38,682.0,468.3605,468.5946,468.3605,468.5458,682.0
2023-07-10 15:30:00,480.35,480.35,480.03,480.06,4727.0,468.5166,468.5166,468.2044,468.2337,4727.0
2023-07-10 15:35:00,480.13,480.39,480.13,480.39,1200.0,468.302,468.5556,468.302,468.5556,1200.0
2023-07-10 15:40:00,480.42,480.57,480.36,480.57,2100.0,468.5848,468.7311,468.5263,468.7311,2100.0
2023-07-10 15:45:00,480.42,480.66,480.41,480.46,2159.0,468.5848,468.8189,468.5751,468.6239,2159.0
2023-07-10 15:50:00,480.4,480.86,480.13,480.72,41560.0,468.5653,469.014,468.302,468.8774,41560.0
2023-07-10 15:55:00,480.84,481.29,480.76,481.27,61096.0,468.9945,469.4334,468.9165,469.4139,61096.0
2023-07-11 09:30:00,482.38,483.88,482.3,483.59,14330.0,470.4966,471.9596,470.4185,471.6767,14330.0
2023-07-11 09:35:00,483.56,483.56,482.04,482.61,16681.0,471.6475,471.6475,470.1649,470.7209,16681.0
2023-07-11 09:40:00,482.58,482.99,481.68,482.16,10445.0,470.6916,471.0915,469.8138,470.282,10445.0
2023-07-11 09:45:00,482.28,483.77,482.28,483.77,8255.0,470.399,471.8523,470.399,471.8523,8255.0
2023-07-11 09:50:00,483.61,484.0,483.04,483.78,16520.0,471.6963,472.0766,471.1403,471.8621,16520.0
2023-07-11 09:55:00,483.85,484.11,483.78,483.91,967.0,471.9303,472.1839,471.8621,471.9889,967.0
2023-07-11 10:00:00,484.4,484.49,484.08,484.38,3451.0,472.4668,472.5546,472.1547,472.4473,3451.0
2023-07-11 10:05:00,484.33,484.48,483.9,484.47,29336.0,472.3985,472.5448,471.9791,472.5351,29336.0
2023-07-11 10:10:00,484.42,484.43,483.85,484.01,14338.0,472.4863,472.4961,471.9303,472.0864,14338.0
2023-07-11 10:15:00,484.05,484.87,483.98,484.87,4318.0,472.1254,472.9252,472.0571,472.9252,4318.0
2023-07-11 10:20:00,484.75,485.02,484.56,484.99,1700.0,472.8082,473.0715,472.6229,473.0423,1700.0
2023-07-11 10:25:00,484.93,485.22,484.86,484.86,2724.0,472.9837,473.2666,472.9155,472.9155,2724.0
2023-07-11 10:30:00,484.85,484.85,483.68,483.68,18490.0,472.9057,472.9057,471.7645,471.7645,18490.0
2023-07-11 10:35:00,483.63,484.41,483.63,483.94,13843.0,471.7158,472.4765,471.7158,472.0181,13843.0
2023-07-11 10:40:00,484.05,484.9,484.02,484.76,6011.0,472.1254,472.9545,472.0962,472.8179,6011.0
2023-07-11 10:45:00,484.82,485.03,484.72,484.92,3317.0,472.8764,473.0813,472.7789,472.974,3317.0
2023-07-11 10:50:00,484.92,485.03,484.7,484.7,2620.0,472.974,473.0813,472.7594,472.7594,2620.0
2023-07-11 10:55:00,484.8,484.92,484.38,484.72,9879.0,472.8569,472.974,472.4473,472.7789,9879.0
2023-07-11 11:00:00,484.81,484.94,484.69,484.73,2300.0,472.8667,472.9935,472.7496,472.7887,2300.0
2023-07-11 11:05:00,484.9,484.9,484.65,484.65,1070.0,472.9545,472.9545,472.7106,472.7106,1070.0
2023-07-11 11:10:00,484.39,484.75,484.38,484.75,820.0,472.457,472.8082,472.4473,472.8082,820.0
2023-07-11 11:15:00,484.9,484.9,484.12,484.35,1300.0,472.9545,472.9545,472.1937,472.418,1300.0
2023-07-11 11:20:00,484.62,484.67,484.35,484.35,1990.0,472.6814,472.7301,472.418,472.418,1990.0
2023-07-11 11:25:00,484.24,484.34,483.67,483.77,2680.0,472.3107,472.4083,471.7548,471.8523,2680.0
2023-07-11 11:30:00,483.84,483.9,483.66,483.88,7679.0,471.9206,471.9791,471.745,471.9596,7679.0
2023-07-11 11:35:00,483.8,484.27,483.8,484.26,2535.0,471.8816,472.34,471.8816,472.3302,2535.0
2023-07-11 11:40:00,484.36,484.43,484.21,484.43,1600.0,472.4278,472.4961,472.2815,472.4961,1600.0
2023-07-11 11:45:00,484.39,484.42,484.08,484.16,4532.0,472.457,472.4863,472.1547,472.2327,4532.0
2023-07-11 11:50:00,484.1,484.2,483.89,483.89,1969.0,472.1742,472.2717,471.9694,471.9694,1969.0
2023-07-11 11:55:00,484.03,484.17,483.94,484.01,1675.0,472.1059,472.2425,472.0181,472.0864,1675.0
2023-07-11 12:00:00,484.09,484.48,484.06,484.46,2794.0,472.1644,472.5448,472.1352,472.5253,2794.0
2023-07-11 12:05:00,484.46,484.67,484.46,484.48,1300.0,472.5253,472.7301,472.5253,472.5448,1300.0
2023-07-11 12:10:00,484.55,484.82,484.55,484.82,895.0,472.6131,472.8764,472.6131,472.8764,895.0
2023-07-11 12:15:00,484.89,485.13,484.89,485.11,1200.0,472.9447,473.1788,472.9447,473.1593,1200.0
2023-07-11 12:20:00,485.05,485.06,484.77,484.77,1400.0,473.1008,473.1105,472.8277,472.8277,1400.0
2023-07-11 12:25:00,484.85,484.85,484.02,484.19,5104.0,472.9057,472.9057,472.0962,472.262,5104.0
2023-07-11 12:30:00,484.63,484.75,484.42,484.42,800.0,472.6911,472.8082,472.4863,472.4863,800.0
2023-07-11 12:35:00,484.49,484.49,484.28,484.47,1503.0,472.5546,472.5546,472.3497,472.5351,1503.0
2023-07-11 12:40:00,484.52,484.58,484.46,484.46,1100.0,472.5838,472.6424,472.5253,472.5253,1100.0
2023-07-11 12:45:00,484.53,484.7,484.53,484.6,700.0,472.5936,472.7594,472.5936,472.6619,700.0
2023-07-11 12:50:00,484.64,484.91,484.62,484.91,700.0,472.7009,472.9642,472.6814,472.9642,700.0
2023-07-11 12:55:00,484.9,484.9,484.57,484.58,2200.0,472.9545,472.9545,472.6326,472.6424,2200.0
2023-07-11 13:00:00,484.75,484.98,484.6,484.98,600.0,472.8082,473.0325,472.6619,473.0325,600.0
2023-07-11 13:05:00,485.1,485.12,484.78,484.85,2713.0,473.1495,473.1691,472.8374,472.9057,2713.0
2023-07-11 13:10:00,484.78,484.78,484.44,484.56,761.0,472.8374,472.8374,472.5058,472.6229,761.0
2023-07-11 13:15:00,484.51,484.56,484.39,484.55,832.0,472.5741,472.6229,472.457,472.6131,832.0
2023-07-11 13:20:00,484.5,484.67,484.42,484.5,1300.0,472.5643,472.7301,472.4863,472.5643,1300.0
2023-07-11 13:25:00,484.55,484.82,484.55,484.82,5438.0,472.6131,472.8764,472.6131,472.8764,5438.0
2023-07-11 13:30:00,484.63,484.71,484.63,484.71,400.0,472.6911,472.7692,472.6911,472.7692,400.0
2023-07-11 13:35:00,484.56,484.77,484.56,484.77,400.0,472.6229,472.8277,472.6229,472.8277,400.0
2023-07-11 13:40:00,484.73,484.93,484.68,484.92,2160.0,472.7887,472.9837,472.7399,472.974,2160.0
2023-07-11 13:45:00,484.91,484.91,484.53,484.77,1771.0,472.9642,472.9642,472.5936,472.8277,1771.0
2023-07-11 13:50:00,484.78,484.91,484.75,484.75,1099.0,472.8374,472.9642,472.8082,472.8082,1099.0
2023-07-11 13:55:00,484.81,484.82,484.61,484.76,2150.0,472.8667,472.8764,472.6716,472.8179,2150.0
2023-07-11 14:00:00,484.93,485.0,484.87,484.87,961.0,472.9837,473.052,472.9252,472.9252,961.0
2023-07-11 14:05:00,484.8,484.91,484.79,484.87,1176.0,472.8569,472.9642,472.8472,472.9252,1176.0
2023-07-11 14:10:00,484.73,484.73,484.52,484.63,1400.0,472.7887,472.7887,472.5838,472.6911,1400.0
2023-07-11 14:15:00,484.48,484.53,484.33,484.53,1300.0,472.5448,472.5936,472.3985,472.5936,1300.0
2023-07-11 14:20:00,484.48,484.52,484.25,484.37,2200.0,472.5448,472.5838,472.3205,472.4375,2200.0
2023-07-11 14:25:00,484.35,485.0,484.31,485.0,2126.0,472.418,473.052,472.379,473.052,2126.0
2023-07-11 14:30:00,484.98,485.15,484.83,484.92,2300.0,473.0325,473.1983,472.8862,472.974,2300.0
2023-07-11 14:35:00,484.85,484.93,484.83,484.89,1000.0,472.9057,472.9837,472.8862,472.9447,1000.0
2023-07-11 14:40:00,484.96,485.35,484.96,485.35,2444.0,473.013,473.3934,473.013,473.3934,2444.0
2023-07-11 14:45:00,485.3,485.43,485.2,485.36,2100.0,473.3446,473.4714,473.2471,473.4031,2100.0
2023-07-11 14:50:00,485.4,485.4,485.09,485.18,2402.0,473.4422,473.4422,473.1398,473.2276,2402.0
2023-07-11 14:55:00,485.21,485.69,485.21,485.69,1875.0,473.2568,473.725,473.2568,473.725,1875.0
2023-07-11 15:00:00,485.76,485.81,485.69,485.81,2440.0,473.7933,473.8421,473.725,473.8421,2440.0
2023-07-11 15:05:00,485.75,485.76,485.5,485.68,2704.0,473.7835,473.7933,473.5397,473.7153,2704.0
2023-07-11 15:10:00,485.61,485.76,485.52,485.56,3843.0,473.647,473.7933,473.5592,473.5982,3843.0
2023-07-11 15:15:00,485.6,485.83,485.45,485.82,6192.0,473.6372,473.8616,473.4909,473.8518,6192.0
2023-07-11 15:20:00,485.84,486.06,485.73,486.06,13784.0,473.8713,474.0859,473.764,474.0859,13784.0
2023-07-11 15:25:00,486.02,486.11,485.85,485.98,7168.0,474.0469,474.1347,473.8811,474.0079,7168.0
2023-07-11 15:30:00,485.94,485.97,485.58,485.66,4640.0,473.9689,473.9981,473.6177,473.6958,4640.0
2023-07-11 15:35:00,485.66,486.04,485.66,485.8,4343.0,473.6958,474.0664,473.6958,473.8323,4343.0
2023-07-11 15:40:00,485.74,486.39,485.71,486.39,6931.0,473.7738,474.4078,473.7445,474.4078,6931.0
2023-07-11 15:45:00,486.58,486.92,486.48,486.89,8434.0,474.5931,474.9247,474.4956,474.8955,8434.0
2023-07-11 15:50:00,487.01,487.08,486.63,486.71,20489.0,475.0125,475.0808,474.6419,474.7199,20489.0
2023-07-11 15:55:00,486.66,486.76,486.39,486.48,50478.0,474.6711,474.7687,474.4078,474.4956,50478.0
2023-07-12 09:30:00,492.4,492.94,491.59,492.18,69608.0,480.2697,480.7964,479.4797,480.0551,69608.0
2023-07-12 09:35:00,492.29,492.64,490.96,490.96,27063.0,480.1624,480.5038,478.8652,478.8652,27063.0
2023-07-12 09:40:00,490.86,491.12,489.99,490.72,30075.0,478.7677,479.0212,477.9191,478.6311,30075.0
2023-07-12 09:45:00,490.5,491.16,490.01,490.35,17901.0,478.4165,479.0603,477.9386,478.2702,17901.0
2023-07-12 09:50:00,490.59,491.61,490.37,490.41,25161.0,478.5043,479.4992,478.2897,478.3287,25161.0
2023-07-12 09:55:00,490.38,490.76,490.17,490.37,4901.0,478.2995,478.6701,478.0946,478.2897,4901.0
2023-07-12 10:00:00,490.68,490.7,489.91,489.93,6587.0,478.5921,478.6116,477.8411,477.8606,6587.0
2023-07-12 10:05:00,489.8,490.47,489.54,490.1,5675.0,477.7338,478.3873,477.4802,478.0264,5675.0
2023-07-12 10:10:00,490.05,490.65,489.95,490.11,9269.0,477.9776,478.5628,477.8801,478.0361,9269.0
2023-07-12 10:15:00,490.37,490.71,489.91,489.92,11533.0,478.2897,478.6213,477.8411,477.8508,11533.0
2023-07-12 10:20:00,489.74,490.12,489.5,489.56,6061.0,477.6752,478.0459,477.4412,477.4997,6061.0
2023-07-12 10:25:00,489.37,490.52,489.21,490.52,9530.0,477.3144,478.436,477.1583,478.436,9530.0
2023-07-12 10:30:00,490.35,491.42,490.31,491.26,9824.0,478.2702,479.3139,478.2312,479.1578,9824.0
2023-07-12 10:35:00,491.48,491.52,490.8,491.0,7860.0,479.3724,479.4114,478.7091,478.9042,7860.0
2023-07-12 10:40:00,491.1,491.18,490.5,490.78,6089.0,479.0017,479.0798,478.4165,478.6896,6089.0
2023-07-12 10:45:00,490.9,491.0,490.52,490.9,6364.0,478.8067,478.9042,478.436,478.8067,6364.0
2023-07-12 10:50:00,490.87,491.2,490.79,490.92,3210.0,478.7774,479.0993,478.6994,478.8262,3210.0
2023-07-12 10:55:00,490.95,491.32,490.83,491.31,2025.0,478.8554,479.2163,478.7384,479.2066,2025.0
2023-07-12 11:00:00,491.46,491.83,491.34,491.62,2990.0,479.3529,479.7138,479.2358,479.5089,2990.0
2023-07-12 11:05:00,491.57,491.58,491.01,491.01,3170.0,479.4602,479.4699,478.914,478.914,3170.0
2023-07-12 11:10:00,491.0,491.47,490.97,491.34,4256.0,478.9042,479.3626,478.8749,479.2358,4256.0
2023-07-12 11:15:00,491.23,491.41,491.02,491.36,3342.0,479.1285,479.3041,478.9237,479.2553,3342.0
2023-07-12 11:20:00,491.27,491.27,490.95,491.19,1600.0,479.1676,479.1676,478.8554,479.0895,1600.0
2023-07-12 11:25:00,491.3,491.34,491.09,491.15,7049.0,479.1968,479.2358,478.992,479.0505,7049.0
2023-07-12 11:30:00,491.17,491.49,491.1,491.34,5000.0,479.07,479.3821,479.0017,479.2358,5000.0
2023-07-12 11:35:00,491.4,491.4,490.64,490.69,5152.0,479.2943,479.2943,478.5531,478.6018,5152.0
2023-07-12 11:40:00,490.63,490.63,489.38,490.34,24219.0,478.5433,478.5433,477.3241,478.2605,24219.0
2023-07-12 11:45:00,490.25,490.59,490.02,490.59,6575.0,478.1727,478.5043,477.9483,478.5043,6575.0
2023-07-12 11:50:00,490.74,490.76,490.26,490.27,2900.0,478.6506,478.6701,478.1824,478.1922,2900.0
2023-07-12 11:55:00,490.31,490.49,489.72,489.98,21123.0,478.2312,478.4068,477.6557,477.9093,21123.0
2023-07-12 12:00:00,489.95,490.17,489.58,489.62,12664.0,477.8801,478.0946,477.5192,477.5582,12664.0
2023-07-12 12:05:00,489.84,489.84,489.56,489.57,2211.0,477.7728,477.7728,477.4997,477.5094,2211.0
2023-07-12 12:10:00,489.79,490.25,489.7,490.19,1234.0,477.724,478.1727,477.6362,478.1142,1234.0
2023-07-12 12:15:00,490.22,490.29,489.65,489.69,12260.0,478.1434,478.2117,477.5875,477.6265,12260.0
2023-07-12 12:20:00,489.56,490.06,489.56,490.03,3004.0,477.4997,477.9874,477.4997,477.9581,3004.0
2023-07-12 12:25:00,490.01,490.05,489.61,489.76,8741.0,477.9386,477.9776,477.5484,477.6947,8741.0
2023-07-12 12:30:00,489.72,490.03,489.71,489.84,6467.0,477.6557,477.9581,477.646,477.7728,6467.0
2023-07-12 12:35:00,490.15,490.54,490.0,490.54,10202.0,478.0751,478.4555,477.9288,478.4555,10202.0
2023-07-12 12:40:00,490.42,490.68,490.42,490.68,3500.0,478.3385,478.5921,478.3385,478.5921,3500.0
2023-07-12 12:45:00,490.54,490.64,490.41,490.54,11478.0,478.4555,478.5531,478.3287,478.4555,11478.0
2023-07-12 12:50:00,490.56,491.06,490.46,491.06,2118.0,478.475,478.9627,478.3775,478.9627,2118.0
2023-07-12 12:55:00,491.18,491.21,490.82,490.82,1521.0,479.0798,479.109,478.7286,478.7286,1521.0
2023-07-12 13:00:00,490.93,491.04,490.91,490.95,2500.0,478.8359,478.9432,478.8164,478.8554,2500.0
2023-07-12 13:05:00,490.97,491.11,490.85,491.06,1100.0,478.8749,479.0115,478.7579,478.9627,1100.0
2023-07-12 13:10:00,490.92,491.3,490.83,491.3,1000.0,478.8262,479.1968,478.7384,479.1968,1000.0
2023-07-12 13:15:00,491.39,491.63,491.22,491.63,5900.0,479.2846,479.5187,479.1188,479.5187,5900.0
2023-07-12 13:20:00,491.62,491.62,491.33,491.4,900.0,479.5089,479.5089,479.2261,479.2943,900.0
2023-07-12 13:25:00,491.27,491.54,491.27,491.47,2612.0,479.1676,479.4309,479.1676,479.3626,2612.0
2023-07-12 13:30:00,491.3,491.68,491.3,491.66,9555.0,479.1968,479.5674,479.1968,479.5479,9555.0
2023-07-12 13:35:00,491.73,491.78,491.39,491.47,2347.0,479.6162,479.665,479.2846,479.3626,2347.0
2023-07-12 13:40:00,491.55,491.56,491.37,491.4,1095.0,479.4407,479.4504,479.2651,479.2943,1095.0
2023-07-12 13:45:00,491.51,491.61,491.43,491.43,1100.0,479.4016,479.4992,479.3236,479.3236,1100.0
2023-07-12 13:50:00,491.42,491.46,491.16,491.39,2411.0,479.3139,479.3529,479.0603,479.2846,2411.0
2023-07-12 13:55:00,491.62,491.62,491.36,491.6,2342.0,479.5089,479.5089,479.2553,479.4894,2342.0
2023-07-12 14:00:00,491.65,491.76,491.27,491.75,3165.0,479.5382,479.6455,479.1676,479.6357,3165.0
2023-07-12 14:05:00,491.75,491.87,491.67,491.67,1561.0,479.6357,479.7528,479.5577,479.5577,1561.0
2023-07-12 14:10:00,491.66,491.85,491.58,491.72,1800.0,479.5479,479.7333,479.4699,479.6065,1800.0
2023-07-12 14:15:00,491.87,491.93,491.73,491.74,1121.0,479.7528,479.8113,479.6162,479.626,1121.0
2023-07-12 14:20:00,491.82,491.89,491.64,491.64,3200.0,479.704,479.7723,479.5284,479.5284,3200.0
2023-07-12 14:25:00,491.72,491.72,491.64,491.69,800.0,479.6065,479.6065,479.5284,479.5772,800.0
2023-07-12 14:30:00,491.61,491.73,491.55,491.55,1391.0,479.4992,479.6162,479.4407,479.4407,1391.0
2023-07-12 14:35:00,491.63,491.79,491.63,491.75,1119.0,479.5187,479.6747,479.5187,479.6357,1119.0
2023-07-12 14:40:00,491.68,491.68,491.47,491.55,2100.0,479.5674,479.5674,479.3626,479.4407,2100.0
2023-07-12 14:45:00,491.58,491.58,491.29,491.34,2550.0,479.4699,479.4699,479.1871,479.2358,2550.0
2023-07-12 14:50:00,491.36,491.36,491.17,491.28,2242.0,479.2553,479.2553,479.07,479.1773,2242.0
2023-07-12 14:55:00,491.27,491.63,491.27,491.54,2890.0,479.1676,479.5187,479.1676,479.4309,2890.0
2023-07-12 15:00:00,491.56,491.62,491.21,491.35,2780.0,479.4504,479.5089,479.109,479.2456,2780.0
2023-07-12 15:05:00,491.25,491.31,491.2,491.26,2000.0,479.148,479.2066,479.0993,479.1578,2000.0
2023-07-12 15:10:00,491.26,491.27,491.06,491.27,3012.0,479.1578,479.1676,478.9627,479.1676,3012.0
2023-07-12 15:15:00,491.28,491.43,491.06,491.06,2138.0,479.1773,479.3236,478.9627,478.9627,2138.0
2023-07-12 15:20:00,491.01,491.01,490.18,490.18,5705.0,478.914,478.914,478.1044,478.1044,5705.0
2023-07-12 15:25:00,490.13,490.49,489.87,490.35,4457.0,478.0556,478.4068,477.802,478.2702,4457.0
2023-07-12 15:30:00,490.28,490.69,490.21,490.5,5663.0,478.2019,478.6018,478.1337,478.4165,5663.0
2023-07-12 15:35:00,490.66,490.67,490.55,490.62,4235.0,478.5726,478.5823,478.4653,478.5336,4235.0
2023-07-12 15:40:00,490.65,491.05,490.59,490.88,3696.0,478.5628,478.953,478.5043,478.7872,3696.0
2023-07-12 15:45:00,491.05,491.05,490.49,490.52,6639.0,478.953,478.953,478.4068,478.436,6639.0
2023-07-12 15:50:00,490.49,490.49,489.99,490.17,13454.0,478.4068,478.4068,477.9191,478.0946,13454.0
2023-07-12 15:55:00,490.17,490.19,489.71,490.16,91276.0,478.0946,478.1142,477.646,478.0849,91276.0
2023-07-13 09:30:00,491.59,491.66,490.67,491.55,15576.0,479.4797,479.5479,478.5823,479.4407,15576.0
2023-07-13 09:35:00,491.1,491.14,490.01,490.5,10864.0,479.0017,479.0408,477.9386,478.4165,10864.0
2023-07-13 09:40:00,490.52,491.7,490.39,491.22,7719.0,478.436,479.587,478.3092,479.1188,7719.0
2023-07-13 09:45:00,491.13,491.97,491.11,491.6,7744.0,479.031,479.8503,479.0115,479.4894,7744.0
2023-07-13 09:50:00,491.64,492.34,491.47,492.34,2736.0,479.5284,480.2112,479.3626,480.2112,2736.0
2023-07-13 09:55:00,492.28,492.75,492.03,492.75,3131.0,480.1527,480.6111,479.9088,480.6111,3131.0
2023-07-13 10:00:00,492.83,492.84,492.1,492.44,1369.0,480.6891,480.6989,479.9771,480.3087,1369.0
2023-07-13 10:05:00,492.74,492.74,492.27,492.34,3718.0,480.6013,480.6013,480.1429,480.2112,3718.0
2023-07-13 10:10:00,492.21,492.63,492.09,492.17,4793.0,480.0844,480.494,479.9673,480.0454,4793.0
2023-07-13 10:15:00,492.24,492.24,491.59,491.73,1688.0,480.1137,480.1137,479.4797,479.6162,1688.0
2023-07-13 10:20:00,491.56,491.79,491.23,491.79,2511.0,479.4504,479.6747,479.1285,479.6747,2511.0
2023-07-13 10:25:00,491.97,492.22,491.5,492.09,5420.0,479.8503,480.0941,479.3919,479.9673,5420.0
2023-07-13 10:30:00,492.13,492.61,492.03,492.61,8297.0,480.0064,480.4745,479.9088,480.4745,8297.0
2023-07-13 10:35:00,492.59,493.0,492.28,492.28,5009.0,480.455,480.8549,480.1527,480.1527,5009.0
2023-07-13 10:40:00,492.21,492.34,492.07,492.33,7557.0,480.0844,480.2112,479.9478,480.2014,7557.0
2023-07-13 10:45:00,492.48,492.48,491.88,491.89,900.0,480.3477,480.3477,479.7625,479.7723,900.0
2023-07-13 10:50:00,491.7,491.76,491.58,491.58,2075.0,479.587,479.6455,479.4699,479.4699,2075.0
2023-07-13 10:55:00,491.6,491.91,491.58,491.91,2451.0,479.4894,479.7918,479.4699,479.7918,2451.0
2023-07-13 11:00:00,492.09,492.16,491.96,492.03,2751.0,479.9673,480.0356,479.8406,479.9088,2751.0
2023-07-13 11:05:00,492.1,492.11,491.69,491.69,1300.0,479.9771,479.9869,479.5772,479.5772,1300.0
2023-07-13 11:10:00,491.86,491.87,491.5,491.5,700.0,479.743,479.7528,479.3919,479.3919,700.0
2023-07-13 11:15:00,491.77,491.95,491.77,491.95,1000.0,479.6552,479.8308,479.6552,479.8308,1000.0
2023-07-13 11:20:00,491.83,492.0,491.83,492.0,2001.0,479.7138,479.8796,479.7138,479.8796,2001.0
2023-07-13 11:25:00,491.84,492.1,491.83,492.1,400.0,479.7235,479.9771,479.7138,479.9771,400.0
2023-07-13 11:30:00,491.73,491.73,491.62,491.62,800.0,479.6162,479.6162,479.5089,479.5089,800.0
2023-07-13 11:35:00,491.9,491.98,491.9,491.98,540.0,479.782,479.8601,479.782,479.8601,540.0
2023-07-13 11:40:00,492.02,492.16,491.92,492.11,774.0,479.8991,480.0356,479.8015,479.9869,774.0
2023-07-13 11:45:00,492.18,492.23,492.18,492.23,200.0,480.0551,480.1039,480.0551,480.1039,200.0
2023-07-13 11:50:00,492.02,492.26,492.02,492.26,487.0,479.8991,480.1332,479.8991,480.1332,487.0
2023-07-13 11:55:00,492.31,492.59,492.31,492.47,1778.0,480.1819,480.455,480.1819,480.338,1778.0
2023-07-13 12:00:00,492.42,492.53,492.32,492.48,736.0,480.2892,480.3965,480.1917,480.3477,736.0
2023-07-13 12:05:00,492.1,492.1,492.01,492.02,231.0,479.9771,479.9771,479.8893,479.8991,231.0
2023-07-13 12:10:00,492.03,492.18,491.87,492.18,2708.0,479.9088,480.0551,479.7528,480.0551,2708.0
2023-07-13 12:15:00,492.31,492.31,492.31,492.31,100.0,480.1819,480.1819,480.1819,480.1819,100.0
2023-07-13 12:20:00,492.68,492.71,492.51,492.52,1606.0,480.5428,480.5721,480.377,480.3868,1606.0
2023-07-13 12:25:00,492.55,492.83,492.55,492.83,1828.0,480.416,480.6891,480.416,480.6891,1828.0
2023-07-13 12:30:00,492.65,492.91,492.62,492.81,5927.0,480.5136,480.7671,480.4843,480.6696,5927.0
2023-07-13 12:35:00,493.04,493.08,493.04,493.08,200.0,480.8939,480.933,480.8939,480.933,200.0
2023-07-13 12:40:00,492.73,492.94,492.73,492.94,785.0,480.5916,480.7964,480.5916,480.7964,785.0
2023-07-13 12:45:00,492.72,492.72,492.56,492.59,4554.0,480.5818,480.5818,480.4258,480.455,4554.0
2023-07-13 12:50:00,492.68,492.83,492.46,492.5,7406.0,480.5428,480.6891,480.3282,480.3672,7406.0
2023-07-13 12:55:00,492.37,492.5,492.25,492.5,1400.0,480.2405,480.3672,480.1234,480.3672,1400.0
2023-07-13 13:00:00,492.74,492.74,492.39,492.39,300.0,480.6013,480.6013,480.26,480.26,300.0
2023-07-13 13:05:00,492.11,492.11,491.98,491.98,600.0,479.9869,479.9869,479.8601,479.8601,600.0
2023-07-13 13:10:00,492.24,492.48,492.24,492.48,510.0,480.1137,480.3477,480.1137,480.3477,510.0
2023-07-13 13:15:00,492.48,492.48,492.48,492.48,100.0,480.3477,480.3477,480.3477,480.3477,100.0
2023-07-13 13:20:00,492.65,492.65,492.44,492.44,617.0,480.5136,480.5136,480.3087,480.3087,617.0
2023-07-13 13:25:00,492.42,492.52,492.4,492.52,1056.0,480.2892,480.3868,480.2697,480.3868,1056.0
2023-07-13 13:30:00,492.64,492.64,492.53,492.53,3118.0,480.5038,480.5038,480.3965,480.3965,3118.0
2023-07-13 13:35:00,492.37,492.37,492.17,492.24,1104.0,480.2405,480.2405,480.0454,480.1137,1104.0
2023-07-13 13:40:00,492.37,492.37,492.36,492.37,100.0,480.2405,480.2405,480.2307,480.2405,100.0
2023-07-13 13:45:00,492.37,492.39,492.37,492.39,2185.0,480.2405,480.26,480.2405,480.26,2185.0
2023-07-13 13:50:00,492.29,492.56,492.29,492.56,614.0,480.1624,480.4258,480.1624,480.4258,614.0
2023-07-13 13:55:00,492.48,492.62,492.48,492.49,1721.0,480.3477,480.4843,480.3477,480.3575,1721.0
2023-07-13 14:00:00,492.62,492.67,492.6,492.6,396.0,480.4843,480.5331,480.4648,480.4648,396.0
2023-07-13 14:05:00,492.67,492.73,492.66,492.73,200.0,480.5331,480.5916,480.5233,480.5916,200.0
2023-07-13 14:10:00,492.65,492.65,492.64,492.65,100.0,480.5136,480.5136,480.5038,480.5136,100.0
2023-07-13 14:15:00,492.79,492.79,492.69,492.69,502.0,480.6501,480.6501,480.5526,480.5526,502.0
2023-07-13 14:20:00,492.72,492.72,492.72,492.72,200.0,480.5818,480.5818,480.5818,480.5818,200.0
2023-07-13 14:25:00,492.62,492.67,492.4,492.45,1423.0,480.4843,480.5331,480.2697,480.3185,1423.0
2023-07-13 14:30:00,492.47,492.67,492.4,492.64,4612.0,480.338,480.5331,480.2697,480.5038,4612.0
2023-07-13 14:35:00,492.54,492.54,492.35,492.38,518.0,480.4063,480.4063,480.2209,480.2502,518.0
2023-07-13 14:40:00,492.19,492.33,492.19,492.25,800.0,480.0649,480.2014,480.0649,480.1234,800.0
2023-07-13 14:45:00,492.33,492.57,492.33,492.57,1100.0,480.2014,480.4355,480.2014,480.4355,1100.0
2023-07-13 14:50:00,492.59,492.65,492.37,492.5,2200.0,480.455,480.5136,480.2405,480.3672,2200.0
2023-07-13 14:55:00,492.37,492.75,492.37,492.75,901.0,480.2405,480.6111,480.2405,480.6111,901.0
2023-07-13 15:00:00,492.77,492.79,492.57,492.79,3847.0,480.6306,480.6501,480.4355,480.6501,3847.0
2023-07-13 15:05:00,492.63,492.69,492.55,492.55,3925.0,480.494,480.5526,480.416,480.416,3925.0
2023-07-13 15:10:00,492.62,493.01,492.62,492.72,2272.0,480.4843,480.8647,480.4843,480.5818,2272.0
2023-07-13 15:15:00,492.79,492.82,492.26,492.38,3206.0,480.6501,480.6794,480.1332,480.2502,3206.0
2023-07-13 15:20:00,492.5,492.74,492.49,492.69,1104.0,480.3672,480.6013,480.3575,480.5526,1104.0
2023-07-13 15:25:00,492.67,492.79,492.62,492.79,1600.0,480.5331,480.6501,480.4843,480.6501,1600.0
2023-07-13 15:30:00,492.73,492.91,492.61,492.61,4375.0,480.5916,480.7671,480.4745,480.4745,4375.0
2023-07-13 15:35:00,492.63,492.78,492.58,492.78,8733.0,480.494,480.6404,480.4453,480.6404,8733.0
2023-07-13 15:40:00,492.74,493.13,492.72,493.13,4086.0,480.6013,480.9817,480.5818,480.9817,4086.0
2023-07-13 15:45:00,493.16,493.26,492.92,492.92,1204.0,481.011,481.1085,480.7769,480.7769,1204.0
2023-07-13 15:50:00,492.82,492.99,492.69,492.84,7393.0,480.6794,480.8452,480.5526,480.6989,7393.0
2023-07-13 15:55:00,492.85,492.92,492.6,492.75,42272.0,480.7086,480.7769,480.4648,480.6111,42272.0
2023-07-14 09:30:00,492.73,492.73,491.2,491.37,62852.0,480.5916,480.5916,479.0993,479.2651,62852.0
2023-07-14 09:35:00,491.69,491.97,489.84,490.52,24923.0,479.5772,479.8503,477.7728,478.436,24923.0
2023-07-14 09:40:00,490.45,490.61,489.67,489.68,18026.0,478.3678,478.5238,477.607,477.6167,18026.0
2023-07-14 09:45:00,489.66,490.37,489.66,489.85,10376.0,477.5972,478.2897,477.5972,477.7825,10376.0
2023-07-14 09:50:00,489.86,489.92,489.36,489.53,12162.0,477.7923,477.8508,477.3046,477.4704,12162.0
2023-07-14 09:55:00,489.56,489.86,489.37,489.67,12405.0,477.4997,477.7923,477.3144,477.607,12405.0
2023-07-14 10:00:00,489.37,489.47,488.71,489.15,29711.0,477.3144,477.4119,476.6706,477.0998,29711.0
2023-07-14 10:05:00,489.12,489.52,488.73,489.06,20478.0,477.0705,477.4607,476.6901,477.012,20478.0
2023-07-14 10:10:00,489.05,489.49,488.58,488.68,16226.0,477.0022,477.4314,476.5438,476.6414,16226.0
2023-07-14 10:15:00,488.66,489.16,488.33,488.38,20540.0,476.6218,477.1095,476.3,476.3487,20540.0
2023-07-14 10:20:00,488.33,488.81,488.28,488.31,9694.0,476.3,476.7682,476.2512,476.2805,9694.0
2023-07-14 10:25:00,488.29,488.33,487.32,487.32,15003.0,476.261,476.3,475.3149,475.3149,15003.0
2023-07-14 10:30:00,487.28,487.5,486.27,486.38,9600.0,475.2758,475.4904,474.2907,474.398,9600.0
2023-07-14 10:35:00,486.41,486.84,486.28,486.57,32737.0,474.4273,474.8467,474.3005,474.5833,32737.0
2023-07-14 10:40:00,486.79,487.08,486.43,486.59,8321.0,474.7979,475.0808,474.4468,474.6028,8321.0
2023-07-14 10:45:00,486.66,486.66,485.96,486.12,6507.0,474.6711,474.6711,473.9884,474.1444,6507.0
2023-07-14 10:50:00,486.1,487.07,486.09,487.07,8908.0,474.1249,475.071,474.1152,475.071,8908.0
2023-07-14 10:55:00,487.16,487.39,486.86,487.08,10700.0,475.1588,475.3831,474.8662,475.0808,10700.0
2023-07-14 11:00:00,487.15,487.38,486.77,487.23,13778.0,475.149,475.3734,474.7784,475.2271,13778.0
2023-07-14 11:05:00,487.34,487.61,487.1,487.28,9697.0,475.3344,475.5977,475.1003,475.2758,9697.0
2023-07-14 11:10:00,487.46,487.61,487.36,487.41,6280.0,475.4514,475.5977,475.3539,475.4026,6280.0
2023-07-14 11:15:00,487.46,487.68,487.36,487.58,2134.0,475.4514,475.666,475.3539,475.5685,2134.0
2023-07-14 11:20:00,487.63,487.66,487.46,487.54,2000.0,475.6172,475.6465,475.4514,475.5294,2000.0
2023-07-14 11:25:00,487.6,487.87,487.4,487.57,2799.0,475.588,475.8513,475.3929,475.5587,2799.0
2023-07-14 11:30:00,487.72,487.79,487.46,487.66,2800.0,475.705,475.7733,475.4514,475.6465,2800.0
2023-07-14 11:35:00,487.76,488.1,487.65,487.9,53551.0,475.744,476.0756,475.6367,475.8806,53551.0
2023-07-14 11:40:00,487.88,487.94,487.24,487.49,2200.0,475.8611,475.9196,475.2368,475.4807,2200.0
2023-07-14 11:45:00,487.38,487.38,487.04,487.12,800.0,475.3734,475.3734,475.0418,475.1198,800.0
2023-07-14 11:50:00,486.86,486.99,486.6,486.95,2495.0,474.8662,474.993,474.6126,474.954,2495.0
2023-07-14 11:55:00,486.98,487.66,486.87,487.62,3600.0,474.9832,475.6465,474.8759,475.6075,3600.0
2023-07-14 12:00:00,487.82,487.91,487.45,487.45,1616.0,475.8025,475.8903,475.4417,475.4417,1616.0
2023-07-14 12:05:00,487.38,487.45,487.18,487.23,6585.0,475.3734,475.4417,475.1783,475.2271,6585.0
2023-07-14 12:10:00,486.96,487.09,486.91,487.06,2650.0,474.9637,475.0905,474.915,475.0613,2650.0
2023-07-14 12:15:00,487.13,487.4,487.06,487.39,3700.0,475.1295,475.3929,475.0613,475.3831,3700.0
2023-07-14 12:20:00,487.36,487.47,487.09,487.2,2863.0,475.3539,475.4612,475.0905,475.1978,2863.0
2023-07-14 12:25:00,487.23,487.59,487.19,487.42,1901.0,475.2271,475.5782,475.1881,475.4124,1901.0
2023-07-14 12:30:00,487.4,487.85,487.4,487.79,3425.0,475.3929,475.8318,475.3929,475.7733,3425.0
2023-07-14 12:35:00,487.75,488.04,487.65,487.65,3810.0,475.7343,476.0171,475.6367,475.6367,3810.0
2023-07-14 12:40:00,487.7,488.0,487.63,487.97,8650.0,475.6855,475.9781,475.6172,475.9488,8650.0
2023-07-14 12:45:00,488.08,488.13,487.7,487.95,3900.0,476.0561,476.1049,475.6855,475.9293,3900.0
2023-07-14 12:50:00,487.78,487.82,487.76,487.82,300.0,475.7635,475.8025,475.744,475.8025,300.0
2023-07-14 12:55:00,487.89,487.96,487.69,487.94,3314.0,475.8708,475.9391,475.6757,475.9196,3314.0
2023-07-14 13:00:00,488.13,488.16,487.56,487.84,2700.0,476.1049,476.1342,475.5489,475.822,2700.0
2023-07-14 13:05:00,487.93,487.93,487.49,487.7,1900.0,475.9098,475.9098,475.4807,475.6855,1900.0
2023-07-14 13:10:00,487.75,488.22,487.75,488.2,2900.0,475.7343,476.1927,475.7343,476.1732,2900.0
2023-07-14 13:15:00,488.12,488.22,488.07,488.22,1531.0,476.0952,476.1927,476.0464,476.1927,1531.0
2023-07-14 13:20:00,488.21,488.42,488.05,488.08,5571.0,476.1829,476.3878,476.0269,476.0561,5571.0
2023-07-14 13:25:00,487.84,488.16,487.8,488.06,1700.0,475.822,476.1342,475.783,476.0366,1700.0
2023-07-14 13:30:00,488.17,488.29,488.05,488.28,3254.0,476.1439,476.261,476.0269,476.2512,3254.0
2023-07-14 13:35:00,488.25,488.4,488.21,488.4,1800.0,476.2219,476.3683,476.1829,476.3683,1800.0
2023-07-14 13:40:00,488.42,488.52,488.29,488.34,3800.0,476.3878,476.4853,476.261,476.3097,3800.0
2023-07-14 13:45:00,488.24,488.49,488.24,488.48,1500.0,476.2122,476.456,476.2122,476.4463,1500.0
2023-07-14 13:50:00,488.52,488.53,488.25,488.52,2872.0,476.4853,476.4951,476.2219,476.4853,2872.0
2023-07-14 13:55:00,488.53,488.6,488.28,488.35,4705.0,476.4951,476.5633,476.2512,476.3195,4705.0
2023-07-14 14:00:00,488.33,488.51,488.25,488.31,2000.0,476.3,476.4755,476.2219,476.2805,2000.0
2023-07-14 14:05:00,488.31,488.55,488.31,488.37,2100.0,476.2805,476.5146,476.2805,476.339,2100.0
2023-07-14 14:10:00,488.37,488.54,488.34,488.47,1404.0,476.339,476.5048,476.3097,476.4365,1404.0
2023-07-14 14:15:00,488.46,488.66,488.46,488.57,3000.0,476.4268,476.6218,476.4268,476.5341,3000.0
2023-07-14 14:20:00,488.61,488.64,488.07,488.28,5346.0,476.5731,476.6023,476.0464,476.2512,5346.0
2023-07-14 14:25:00,488.24,488.28,488.14,488.15,2700.0,476.2122,476.2512,476.1147,476.1244,2700.0
2023-07-14 14:30:00,488.17,488.34,488.0,488.11,6023.0,476.1439,476.3097,475.9781,476.0854,6023.0
2023-07-14 14:35:00,488.08,488.11,487.77,488.08,4469.0,476.0561,476.0854,475.7538,476.0561,4469.0
2023-07-14 14:40:00,488.02,488.27,488.02,488.06,6317.0,475.9976,476.2415,475.9976,476.0366,6317.0
2023-07-14 14:45:00,488.07,488.2,487.86,488.01,5300.0,476.0464,476.1732,475.8416,475.9879,5300.0
2023-07-14 14:50:00,488.0,488.46,487.96,488.42,4605.0,475.9781,476.4268,475.9391,476.3878,4605.0
2023-07-14 14:55:00,488.5,488.5,487.94,488.0,2200.0,476.4658,476.4658,475.9196,475.9781,2200.0
2023-07-14 15:00:00,487.98,487.98,487.42,487.62,11300.0,475.9586,475.9586,475.4124,475.6075,11300.0
2023-07-14 15:05:00,487.61,487.93,487.45,487.89,4352.0,475.5977,475.9098,475.4417,475.8708,4352.0
2023-07-14 15:10:00,487.94,488.27,487.77,488.27,4900.0,475.9196,476.2415,475.7538,476.2415,4900.0
2023-07-14 15:15:00,488.38,488.66,488.37,488.53,8703.0,476.3487,476.6218,476.339,476.4951,8703.0
2023-07-14 15:20:00,488.55,488.55,488.2,488.29,10004.0,476.5146,476.5146,476.1732,476.261,10004.0
2023-07-14 15:25:00,488.23,488.34,488.08,488.14,4023.0,476.2024,476.3097,476.0561,476.1147,4023.0
2023-07-14 15:30:00,488.33,488.33,488.02,488.28,5750.0,476.3,476.3,475.9976,476.2512,5750.0
2023-07-14 15:35:00,488.26,488.32,488.07,488.31,8596.0,476.2317,476.2902,476.0464,476.2805,8596.0
2023-07-14 15:40:00,488.3,488.45,488.01,488.04,23436.0,476.2707,476.417,475.9879,476.0171,23436.0
2023-07-14 15:45:00,488.03,488.24,487.78,487.92,13158.0,476.0074,476.2122,475.7635,475.9001,13158.0
2023-07-14 15:50:00,487.85,488.21,487.49,488.02,24895.0,475.8318,476.1829,475.4807,475.9976,24895.0
2023-07-14 15:55:00,488.08,488.27,487.79,488.2,79730.0,476.0561,476.2415,475.7733,476.1732,79730.0
2023-07-17 09:30:00,487.55,487.81,486.43,487.27,27387.0,475.5392,475.7928,474.4468,475.2661,27387.0
2023-07-17 09:35:00,487.15,487.62,486.47,486.89,19520.0,475.149,475.6075,474.4858,474.8955,19520.0
2023-07-17 09:40:00,486.67,487.12,486.53,486.57,4800.0,474.6809,475.1198,474.5443,474.5833,4800.0
2023-07-17 09:45:00,486.79,488.4,486.77,488.33,20902.0,474.7979,476.3683,474.7784,476.3,20902.0
2023-07-17 09:50:00,488.74,489.32,488.56,489.09,10660.0,476.6999,477.2656,476.5243,477.0413,10660.0
2023-07-17 09:55:00,488.98,489.49,488.54,488.95,8007.0,476.934,477.4314,476.5048,476.9047,8007.0
2023-07-17 10:00:00,489.26,489.64,489.12,489.24,6070.0,477.2071,477.5777,477.0705,477.1876,6070.0
2023-07-17 10:05:00,489.34,489.82,489.19,489.2,3015.0,477.2851,477.7533,477.1388,477.1485,3015.0
2023-07-17 10:10:00,489.06,489.7,488.79,489.7,4292.0,477.012,477.6362,476.7486,477.6362,4292.0
2023-07-17 10:15:00,489.57,489.7,489.37,489.4,2100.0,477.5094,477.6362,477.3144,477.3436,2100.0
2023-07-17 10:20:00,489.44,489.63,489.2,489.2,4240.0,477.3826,477.568,477.1485,477.1485,4240.0
2023-07-17 10:25:00,489.17,489.34,488.93,489.28,5983.0,477.1193,477.2851,476.8852,477.2266,5983.0
2023-07-17 10:30:00,489.37,489.66,489.03,489.07,7332.0,477.3144,477.5972,476.9827,477.0217,7332.0
2023-07-17 10:35:00,489.15,489.34,488.52,489.29,8690.0,477.0998,477.2851,476.4853,477.2363,8690.0
2023-07-17 10:40:00,489.31,489.92,489.3,489.84,5428.0,477.2558,477.8508,477.2461,477.7728,5428.0
2023-07-17 10:45:00,489.88,490.39,489.84,490.39,4014.0,477.8118,478.3092,477.7728,478.3092,4014.0
2023-07-17 10:50:00,490.26,490.26,490.0,490.03,2200.0,478.1824,478.1824,477.9288,477.9581,2200.0
2023-07-17 10:55:00,490.02,490.02,489.64,489.71,12112.0,477.9483,477.9483,477.5777,477.646,12112.0
2023-07-17 11:00:00,489.59,489.95,489.59,489.78,2401.0,477.5289,477.8801,477.5289,477.7143,2401.0
2023-07-17 11:05:00,489.67,489.67,489.42,489.62,3429.0,477.607,477.607,477.3631,477.5582,3429.0
2023-07-17 11:10:00,489.59,489.89,489.42,489.89,3900.0,477.5289,477.8215,477.3631,477.8215,3900.0
2023-07-17 11:15:00,489.9,490.25,489.87,490.25,2941.0,477.8313,478.1727,477.802,478.1727,2941.0
2023-07-17 11:20:00,490.35,490.48,490.07,490.43,2800.0,478.2702,478.397,477.9971,478.3482,2800.0
2023-07-17 11:25:00,490.38,490.56,490.26,490.47,2200.0,478.2995,478.475,478.1824,478.3873,2200.0
2023-07-17 11:30:00,490.44,490.63,490.18,490.63,6969.0,478.358,478.5433,478.1044,478.5433,6969.0
2023-07-17 11:35:00,490.65,491.06,490.65,490.82,7932.0,478.5628,478.9627,478.5628,478.7286,7932.0
2023-07-17 11:40:00,490.83,491.13,490.7,491.13,8273.0,478.7384,479.031,478.6116,479.031,8273.0
2023-07-17 11:45:00,491.16,491.44,491.12,491.2,5574.0,479.0603,479.3334,479.0212,479.0993,5574.0
2023-07-17 11:50:00,491.26,491.56,491.15,491.23,10285.0,479.1578,479.4504,479.0505,479.1285,10285.0
2023-07-17 11:55:00,491.25,491.56,491.25,491.34,1400.0,479.148,479.4504,479.148,479.2358,1400.0
2023-07-17 12:00:00,491.3,491.56,491.26,491.44,2507.0,479.1968,479.4504,479.1578,479.3334,2507.0
2023-07-17 12:05:00,491.51,491.71,491.39,491.68,4572.0,479.4016,479.5967,479.2846,479.5674,4572.0
2023-07-17 12:10:00,491.8,492.19,491.8,491.96,7436.0,479.6845,480.0649,479.6845,479.8406,7436.0
2023-07-17 12:15:00,491.92,491.92,491.48,491.48,3969.0,479.8015,479.8015,479.3724,479.3724,3969.0
2023-07-17 12:20:00,491.45,491.61,491.43,491.56,1109.0,479.3431,479.4992,479.3236,479.4504,1109.0
2023-07-17 12:25:00,491.63,491.64,491.45,491.54,1304.0,479.5187,479.5284,479.3431,479.4309,1304.0
2023-07-17 12:30:00,491.48,491.8,491.48,491.64,2241.0,479.3724,479.6845,479.3724,479.5284,2241.0
2023-07-17 12:35:00,491.53,491.64,491.51,491.55,3000.0,479.4211,479.5284,479.4016,479.4407,3000.0
2023-07-17 12:40:00,491.49,491.83,491.46,491.8,5235.0,479.3821,479.7138,479.3529,479.6845,5235.0
2023-07-17 12:45:00,491.83,491.83,491.47,491.53,3896.0,479.7138,479.7138,479.3626,479.4211,3896.0
2023-07-17 12:50:00,491.43,491.54,491.4,491.54,2799.0,479.3236,479.4309,479.2943,479.4309,2799.0
2023-07-17 12:55:00,491.57,491.67,491.53,491.62,3522.0,479.4602,479.5577,479.4211,479.5089,3522.0
2023-07-17 13:00:00,491.56,491.68,491.45,491.53,2834.0,479.4504,479.5674,479.3431,479.4211,2834.0
2023-07-17 13:05:00,491.48,491.61,491.24,491.34,7831.0,479.3724,479.4992,479.1383,479.2358,7831.0
2023-07-17 13:10:00,491.42,491.52,491.31,491.4,11200.0,479.3139,479.4114,479.2066,479.2943,11200.0
2023-07-17 13:15:00,491.47,491.6,491.4,491.56,2180.0,479.3626,479.4894,479.2943,479.4504,2180.0
2023-07-17 13:20:00,491.54,491.6,491.42,491.47,2000.0,479.4309,479.4894,479.3139,479.3626,2000.0
2023-07-17 13:25:00,491.51,491.65,491.51,491.6,1800.0,479.4016,479.5382,479.4016,479.4894,1800.0
2023-07-17 13:30:00,491.62,491.75,491.57,491.73,4053.0,479.5089,479.6357,479.4602,479.6162,4053.0
2023-07-17 13:35:00,491.83,491.88,491.78,491.82,3153.0,479.7138,479.7625,479.665,479.704,3153.0
2023-07-17 13:40:00,491.76,491.76,491.53,491.56,3317.0,479.6455,479.6455,479.4211,479.4504,3317.0
2023-07-17 13:45:00,491.53,491.73,491.48,491.63,2648.0,479.4211,479.6162,479.3724,479.5187,2648.0
2023-07-17 13:50:00,491.63,491.66,491.31,491.31,2800.0,479.5187,479.5479,479.2066,479.2066,2800.0
2023-07-17 13:55:00,491.34,491.52,491.34,491.47,3910.0,479.2358,479.4114,479.2358,479.3626,3910.0
2023-07-17 14:00:00,491.53,491.62,491.34,491.48,10913.0,479.4211,479.5089,479.2358,479.3724,10913.0
2023-07-17 14:05:00,491.59,491.61,491.46,491.46,4433.0,479.4797,479.4992,479.3529,479.3529,4433.0
2023-07-17 14:10:00,491.46,491.84,491.45,491.78,3582.0,479.3529,479.7235,479.3431,479.665,3582.0
2023-07-17 14:15:00,491.76,491.93,491.62,491.66,5998.0,479.6455,479.8113,479.5089,479.5479,5998.0
2023-07-17 14:20:00,491.68,491.94,491.68,491.9,2000.0,479.5674,479.821,479.5674,479.782,2000.0
2023-07-17 14:25:00,491.99,492.0,491.79,491.79,2341.0,479.8698,479.8796,479.6747,479.6747,2341.0
2023-07-17 14:30:00,491.81,491.82,491.55,491.62,2500.0,479.6942,479.704,479.4407,479.5089,2500.0
2023-07-17 14:35:00,491.67,491.74,491.33,491.33,3288.0,479.5577,479.626,479.2261,479.2261,3288.0
2023-07-17 14:40:00,491.28,491.45,491.21,491.45,1540.0,479.1773,479.3431,479.109,479.3431,1540.0
2023-07-17 14:45:00,491.5,491.66,491.5,491.64,4284.0,479.3919,479.5479,479.3919,479.5284,4284.0
2023-07-17 14:50:00,491.62,491.84,491.62,491.79,2406.0,479.5089,479.7235,479.5089,479.6747,2406.0
2023-07-17 14:55:00,491.76,491.87,491.74,491.74,1814.0,479.6455,479.7528,479.626,479.626,1814.0
2023-07-17 15:00:00,491.79,491.92,491.77,491.77,1444.0,479.6747,479.8015,479.6552,479.6552,1444.0
2023-07-17 15:05:00,491.79,491.79,491.59,491.65,5584.0,479.6747,479.6747,479.4797,479.5382,5584.0
2023-07-17 15:10:00,491.68,491.9,491.67,491.86,3100.0,479.5674,479.782,479.5577,479.743,3100.0
2023-07-17 15:15:00,491.81,492.37,491.7,492.27,10301.0,479.6942,480.2405,479.587,480.1429,10301.0
2023-07-17 15:20:00,492.37,492.41,491.75,492.07,28924.0,480.2405,480.2795,479.6357,479.9478,28924.0
2023-07-17 15:25:00,492.05,492.17,491.95,492.04,8510.0,479.9283,480.0454,479.8308,479.9186,8510.0
2023-07-17 15:30:00,491.99,491.99,491.41,491.7,6482.0,479.8698,479.8698,479.3041,479.587,6482.0
2023-07-17 15:35:00,491.65,491.87,491.63,491.85,4542.0,479.5382,479.7528,479.5187,479.7333,4542.0
2023-07-17 15:40:00,491.87,491.99,491.76,491.76,5294.0,479.7528,479.8698,479.6455,479.6455,5294.0
2023-07-17 15:45:00,491.81,491.85,491.48,491.48,9200.0,479.6942,479.7333,479.3724,479.3724,9200.0
2023-07-17 15:50:00,491.42,491.63,491.16,491.44,52874.0,479.3139,479.5187,479.0603,479.3334,52874.0
2023-07-17 15:55:00,491.39,491.57,491.01,491.22,29938.0,479.2846,479.4602,478.914,479.1188,29938.0
2023-07-18 09:30:00,491.09,492.24,491.09,492.09,41450.0,478.992,480.1137,478.992,479.9673,41450.0
2023-07-18 09:35:00,492.19,493.34,492.19,493.17,26440.0,480.0649,481.1866,480.0649,481.0207,26440.0
2023-07-18 09:40:00,493.17,494.36,492.98,494.24,21588.0,481.0207,482.1814,480.8354,482.0644,21588.0
2023-07-18 09:45:00,494.36,494.6,493.83,494.43,38275.0,482.1814,482.4155,481.6645,482.2497,38275.0
2023-07-18 09:50:00,494.46,495.17,494.4,494.97,26120.0,482.279,482.9715,482.2204,482.7764,26120.0
2023-07-18 09:55:00,495.03,495.55,495.02,495.55,10710.0,482.8349,483.3421,482.8252,483.3421,10710.0
2023-07-18 10:00:00,495.33,496.22,495.27,496.22,6975.0,483.1275,483.9956,483.069,483.9956,6975.0
2023-07-18 10:05:00,496.33,496.36,496.01,496.25,6880.0,484.1029,484.1322,483.7908,484.0249,6880.0
2023-07-18 10:10:00,496.24,496.4,495.98,496.14,10279.0,484.0151,484.1712,483.7615,483.9176,10279.0
2023-07-18 10:15:00,496.16,496.16,495.33,495.85,7302.0,483.9371,483.9371,483.1275,483.6347,7302.0
2023-07-18 10:20:00,495.79,496.27,495.7,496.16,5886.0,483.5762,484.0444,483.4884,483.9371,5886.0
2023-07-18 10:25:00,496.16,496.39,495.8,495.98,16692.0,483.9371,484.1614,483.586,483.7615,16692.0
2023-07-18 10:30:00,496.04,496.15,494.76,494.78,20888.0,483.82,483.9273,482.5716,482.5911,20888.0
2023-07-18 10:35:00,494.84,495.17,494.77,495.01,13282.0,482.6496,482.9715,482.5813,482.8154,13282.0
2023-07-18 10:40:00,495.18,495.43,494.88,495.09,12452.0,482.9812,483.2251,482.6886,482.8934,12452.0
2023-07-18 10:45:00,495.07,495.35,494.95,495.3,7347.0,482.8739,483.147,482.7569,483.0983,7347.0
2023-07-18 10:50:00,495.39,495.61,495.3,495.46,9343.0,483.1861,483.4006,483.0983,483.2543,9343.0
2023-07-18 10:55:00,495.45,495.52,494.93,495.17,6807.0,483.2446,483.3129,482.7374,482.9715,6807.0
2023-07-18 11:00:00,495.22,495.39,494.92,495.21,5340.0,483.0202,483.1861,482.7276,483.0105,5340.0
2023-07-18 11:05:00,495.28,495.32,495.07,495.24,1805.0,483.0788,483.1178,482.8739,483.0397,1805.0
2023-07-18 11:10:00,495.18,495.76,495.14,495.67,6212.0,482.9812,483.5469,482.9422,483.4592,6212.0
2023-07-18 11:15:00,495.78,495.8,495.63,495.78,7763.0,483.5664,483.586,483.4201,483.5664,7763.0
2023-07-18 11:20:00,495.71,495.95,495.71,495.79,3310.0,483.4982,483.7323,483.4982,483.5762,3310.0
2023-07-18 11:25:00,495.81,496.07,495.67,496.07,3871.0,483.5957,483.8493,483.4592,483.8493,3871.0
2023-07-18 11:30:00,496.02,496.02,495.35,495.37,4300.0,483.8005,483.8005,483.147,483.1665,4300.0
2023-07-18 11:35:00,495.22,495.37,495.03,495.26,3900.0,483.0202,483.1665,482.8349,483.0593,3900.0
2023-07-18 11:40:00,495.25,495.3,494.47,494.49,6003.0,483.0495,483.0983,482.2887,482.3082,6003.0
2023-07-18 11:45:00,494.46,494.69,494.25,494.58,17283.0,482.279,482.5033,482.0741,482.396,17283.0
2023-07-18 11:50:00,494.61,494.62,494.17,494.56,18772.0,482.4253,482.435,481.9961,482.3765,18772.0
2023-07-18 11:55:00,494.55,495.15,494.49,495.11,18933.0,482.3667,482.952,482.3082,482.913,18933.0
2023-07-18 12:00:00,495.14,495.18,494.45,494.53,5689.0,482.9422,482.9812,482.2692,482.3472,5689.0
2023-07-18 12:05:00,494.54,494.58,494.08,494.11,4605.0,482.357,482.396,481.9083,481.9376,4605.0
2023-07-18 12:10:00,494.04,494.34,493.92,494.2,3050.0,481.8693,482.1619,481.7523,482.0254,3050.0
2023-07-18 12:15:00,494.15,494.42,494.15,494.41,1300.0,481.9766,482.2399,481.9766,482.2302,1300.0
2023-07-18 12:20:00,494.43,494.53,493.63,493.63,17948.0,482.2497,482.3472,481.4694,481.4694,17948.0
2023-07-18 12:25:00,493.64,493.98,493.64,493.98,4970.0,481.4792,481.8108,481.4792,481.8108,4970.0
2023-07-18 12:30:00,493.96,493.96,493.62,493.71,5980.0,481.7913,481.7913,481.4597,481.5474,5980.0
2023-07-18 12:35:00,493.75,494.13,493.73,494.11,6574.0,481.5865,481.9571,481.5669,481.9376,6574.0
2023-07-18 12:40:00,494.25,494.25,493.97,494.11,3165.0,482.0741,482.0741,481.801,481.9376,3165.0
2023-07-18 12:45:00,494.16,494.17,493.86,494.17,3087.0,481.9864,481.9961,481.6937,481.9961,3087.0
2023-07-18 12:50:00,494.28,494.3,494.21,494.23,1025.0,482.1034,482.1229,482.0351,482.0546,1025.0
2023-07-18 12:55:00,494.31,494.54,494.31,494.48,1511.0,482.1327,482.357,482.1327,482.2985,1511.0
2023-07-18 13:00:00,494.7,494.88,494.56,494.79,4100.0,482.5131,482.6886,482.3765,482.6008,4100.0
2023-07-18 13:05:00,494.87,494.91,494.71,494.71,2400.0,482.6789,482.7179,482.5228,482.5228,2400.0
2023-07-18 13:10:00,494.81,494.81,494.54,494.69,2680.0,482.6203,482.6203,482.357,482.5033,2680.0
2023-07-18 13:15:00,494.71,494.85,494.54,494.77,3300.0,482.5228,482.6594,482.357,482.5813,3300.0
2023-07-18 13:20:00,494.77,494.92,494.71,494.76,6014.0,482.5813,482.7276,482.5228,482.5716,6014.0
2023-07-18 13:25:00,494.74,494.8,494.59,494.61,2300.0,482.5521,482.6106,482.4058,482.4253,2300.0
2023-07-18 13:30:00,494.49,494.5,494.2,494.24,1534.0,482.3082,482.318,482.0254,482.0644,1534.0
2023-07-18 13:35:00,494.17,494.48,494.17,494.41,1543.0,481.9961,482.2985,481.9961,482.2302,1543.0
2023-07-18 13:40:00,494.38,494.64,494.38,494.64,2027.0,482.2009,482.4545,482.2009,482.4545,2027.0
2023-07-18 13:45:00,494.62,494.67,494.36,494.65,5870.0,482.435,482.4838,482.1814,482.4643,5870.0
2023-07-18 13:50:00,494.72,494.86,494.66,494.75,2425.0,482.5326,482.6691,482.474,482.5618,2425.0
2023-07-18 13:55:00,494.66,494.66,494.51,494.55,1700.0,482.474,482.474,482.3277,482.3667,1700.0
2023-07-18 14:00:00,494.75,494.86,494.63,494.86,2600.0,482.5618,482.6691,482.4448,482.6691,2600.0
2023-07-18 14:05:00,494.83,494.96,494.75,494.88,4911.0,482.6398,482.7666,482.5618,482.6886,4911.0
2023-07-18 14:10:00,494.94,495.1,494.92,495.03,3966.0,482.7471,482.9032,482.7276,482.8349,3966.0
2023-07-18 14:15:00,494.97,494.98,494.77,494.89,4995.0,482.7764,482.7862,482.5813,482.6984,4995.0
2023-07-18 14:20:00,494.9,495.18,494.79,494.92,16016.0,482.7081,482.9812,482.6008,482.7276,16016.0
2023-07-18 14:25:00,495.12,495.53,494.98,495.44,7505.0,482.9227,483.3226,482.7862,483.2348,7505.0
2023-07-18 14:30:00,495.49,495.64,495.36,495.36,4709.0,483.2836,483.4299,483.1568,483.1568,4709.0
2023-07-18 14:35:00,495.31,495.33,494.95,494.98,6021.0,483.108,483.1275,482.7569,482.7862,6021.0
2023-07-18 14:40:00,495.07,495.07,494.75,494.89,2758.0,482.8739,482.8739,482.5618,482.6984,2758.0
2023-07-18 14:45:00,494.99,495.4,494.99,495.37,2600.0,482.7959,483.1958,482.7959,483.1665,2600.0
2023-07-18 14:50:00,495.38,495.39,494.98,495.03,5300.0,483.1763,483.1861,482.7862,482.8349,5300.0
2023-07-18 14:55:00,495.01,495.18,494.97,495.18,4125.0,482.8154,482.9812,482.7764,482.9812,4125.0
2023-07-18 15:00:00,495.35,495.39,494.97,495.39,4375.0,483.147,483.1861,482.7764,483.1861,4375.0
2023-07-18 15:05:00,495.38,495.6,495.38,495.6,3034.0,483.1763,483.3909,483.1763,483.3909,3034.0
2023-07-18 15:10:00,495.69,496.04,495.69,495.9,6037.0,483.4787,483.82,483.4787,483.6835,6037.0
2023-07-18 15:15:00,496.02,496.23,495.96,496.09,2700.0,483.8005,484.0054,483.742,483.8688,2700.0
2023-07-18 15:20:00,495.87,496.12,495.78,496.06,2901.0,483.6542,483.8981,483.5664,483.8395,2901.0
2023-07-18 15:25:00,496.12,496.17,495.88,495.88,2642.0,483.8981,483.9468,483.664,483.664,2642.0
2023-07-18 15:30:00,495.88,495.97,495.43,495.62,2840.0,483.664,483.7518,483.2251,483.4104,2840.0
2023-07-18 15:35:00,495.57,495.59,495.41,495.59,4872.0,483.3616,483.3811,483.2056,483.3811,4872.0
2023-07-18 15:40:00,495.61,495.87,495.61,495.83,3290.0,483.4006,483.6542,483.4006,483.6152,3290.0
2023-07-18 15:45:00,495.91,496.12,495.77,495.93,5350.0,483.6932,483.8981,483.5567,483.7128,5350.0
2023-07-18 15:50:00,495.99,496.27,495.65,495.9,23812.0,483.7713,484.0444,483.4396,483.6835,23812.0
2023-07-18 15:55:00,495.91,496.0,495.64,495.91,53966.0,483.6932,483.781,483.4299,483.6932,53966.0
2023-07-19 09:30:00,497.69,498.92,496.99,498.37,37633.0,485.4294,486.6291,484.7466,486.0926,37633.0
2023-07-19 09:35:00,498.34,498.73,496.76,496.91,10206.0,486.0634,486.4438,484.5223,484.6686,10206.0
2023-07-19 09:40:00,496.95,497.19,496.06,496.64,15696.0,484.7076,484.9417,483.8395,484.4053,15696.0
2023-07-19 09:45:00,496.51,496.9,496.23,496.88,8150.0,484.2785,484.6589,484.0054,484.6393,8150.0
2023-07-19 09:50:00,496.97,497.41,496.89,497.3,3600.0,484.7271,485.1563,484.6491,485.049,3600.0
2023-07-19 09:55:00,497.41,497.96,497.41,497.84,11640.0,485.1563,485.6927,485.1563,485.5757,11640.0
2023-07-19 10:00:00,497.96,498.05,497.47,497.69,5240.0,485.6927,485.7805,485.2148,485.4294,5240.0
2023-07-19 10:05:00,497.57,497.9,497.14,497.88,11028.0,485.3123,485.6342,484.8929,485.6147,11028.0
2023-07-19 10:10:00,497.86,498.13,497.69,497.81,5326.0,485.5952,485.8586,485.4294,485.5464,5326.0
2023-07-19 10:15:00,497.78,498.33,497.48,498.3,8194.0,485.5172,486.0536,485.2246,486.0244,8194.0
2023-07-19 10:20:00,498.19,498.36,498.06,498.15,7086.0,485.9171,486.0829,485.7903,485.8781,7086.0
2023-07-19 10:25:00,498.19,498.3,497.54,497.59,6285.0,485.9171,486.0244,485.2831,485.3319,6285.0
2023-07-19 10:30:00,497.66,497.8,497.23,497.37,10694.0,485.4001,485.5367,484.9807,485.1173,10694.0
2023-07-19 10:35:00,497.31,497.37,496.37,496.59,11742.0,485.0588,485.1173,484.1419,484.3565,11742.0
2023-07-19 10:40:00,496.47,497.12,496.38,496.63,5805.0,484.2394,484.8734,484.1517,484.3955,5805.0
2023-07-19 10:45:00,496.72,496.82,496.19,496.23,3105.0,484.4833,484.5808,483.9663,484.0054,3105.0
2023-07-19 10:50:00,496.34,496.55,495.78,495.81,15042.0,484.1127,484.3175,483.5664,483.5957,15042.0
2023-07-19 10:55:00,495.81,496.47,495.24,496.14,16150.0,483.5957,484.2394,483.0397,483.9176,16150.0
2023-07-19 11:00:00,496.35,496.36,495.88,496.27,7230.0,484.1224,484.1322,483.664,484.0444,7230.0
2023-07-19 11:05:00,496.26,496.43,496.15,496.41,2387.0,484.0346,484.2004,483.9273,484.1809,2387.0
2023-07-19 11:10:00,496.25,496.31,496.0,496.05,2007.0,484.0249,484.0834,483.781,483.8298,2007.0
2023-07-19 11:15:00,496.15,496.41,496.13,496.26,2791.0,483.9273,484.1809,483.9078,484.0346,2791.0
2023-07-19 11:20:00,496.42,496.51,496.25,496.33,9052.0,484.1907,484.2785,484.0249,484.1029,9052.0
2023-07-19 11:25:00,496.34,496.78,496.18,496.65,8828.0,484.1127,484.5418,483.9566,484.415,8828.0
2023-07-19 11:30:00,496.77,497.15,496.75,496.95,3675.0,484.5321,484.9027,484.5126,484.7076,3675.0
2023-07-19 11:35:00,496.9,497.18,496.57,496.98,13934.0,484.6589,484.932,484.337,484.7369,13934.0
2023-07-19 11:40:00,496.88,497.16,496.75,497.1,3034.0,484.6393,484.9125,484.5126,484.8539,3034.0
2023-07-19 11:45:00,497.17,497.25,496.99,497.07,1200.0,484.9222,485.0002,484.7466,484.8247,1200.0
2023-07-19 11:50:00,496.8,496.85,496.51,496.82,3412.0,484.5613,484.6101,484.2785,484.5808,3412.0
2023-07-19 11:55:00,496.84,497.05,496.84,496.92,5222.0,484.6003,484.8052,484.6003,484.6784,5222.0
2023-07-19 12:00:00,497.05,497.28,496.61,496.79,6179.0,484.8052,485.0295,484.376,484.5516,6179.0
2023-07-19 12:05:00,496.76,497.03,496.58,497.03,10625.0,484.5223,484.7857,484.3467,484.7857,10625.0
2023-07-19 12:10:00,497.03,497.09,496.81,497.0,4469.0,484.7857,484.8442,484.5711,484.7564,4469.0
2023-07-19 12:15:00,496.98,497.42,496.98,497.38,3541.0,484.7369,485.166,484.7369,485.127,3541.0
2023-07-19 12:20:00,497.37,497.39,496.76,497.12,3410.0,485.1173,485.1368,484.5223,484.8734,3410.0
2023-07-19 12:25:00,497.15,497.15,496.64,496.64,5827.0,484.9027,484.9027,484.4053,484.4053,5827.0
2023-07-19 12:30:00,496.59,496.59,495.89,496.28,6338.0,484.3565,484.3565,483.6737,484.0541,6338.0
2023-07-19 12:35:00,496.2,496.2,495.52,495.7,5747.0,483.9761,483.9761,483.3129,483.4884,5747.0
2023-07-19 12:40:00,495.68,496.23,495.67,496.23,5495.0,483.4689,484.0054,483.4592,484.0054,5495.0
2023-07-19 12:45:00,496.2,496.5,496.08,496.47,1664.0,483.9761,484.2687,483.8591,484.2394,1664.0
2023-07-19 12:50:00,496.43,497.0,496.42,497.0,6794.0,484.2004,484.7564,484.1907,484.7564,6794.0
2023-07-19 12:55:00,497.04,497.17,496.99,497.05,1946.0,484.7954,484.9222,484.7466,484.8052,1946.0
2023-07-19 13:00:00,497.16,497.16,496.65,496.85,1700.0,484.9125,484.9125,484.415,484.6101,1700.0
2023-07-19 13:05:00,496.7,496.7,496.21,496.26,3433.0,484.4638,484.4638,483.9859,484.0346,3433.0
2023-07-19 13:10:00,496.32,496.9,496.32,496.9,2826.0,484.0931,484.6589,484.0931,484.6589,2826.0
2023-07-19 13:15:00,496.88,496.88,496.64,496.72,1470.0,484.6393,484.6393,484.4053,484.4833,1470.0
2023-07-19 13:20:00,496.67,496.67,496.44,496.66,2289.0,484.4345,484.4345,484.2102,484.4248,2289.0
2023-07-19 13:25:00,496.6,496.8,496.48,496.8,4303.0,484.3662,484.5613,484.2492,484.5613,4303.0
2023-07-19 13:30:00,496.76,496.77,496.55,496.57,4770.0,484.5223,484.5321,484.3175,484.337,4770.0
2023-07-19 13:35:00,496.48,496.5,496.24,496.26,3300.0,484.2492,484.2687,484.0151,484.0346,3300.0
2023-07-19 13:40:00,496.29,496.56,496.25,496.46,7300.0,484.0639,484.3272,484.0249,484.2297,7300.0
2023-07-19 13:45:00,496.44,496.6,496.39,496.45,4319.0,484.2102,484.3662,484.1614,484.2199,4319.0
2023-07-19 13:50:00,496.33,496.37,496.24,496.26,2635.0,484.1029,484.1419,484.0151,484.0346,2635.0
2023-07-19 13:55:00,496.3,496.46,496.28,496.46,3151.0,484.0736,484.2297,484.0541,484.2297,3151.0
2023-07-19 14:00:00,496.68,496.68,496.47,496.58,4115.0,484.4443,484.4443,484.2394,484.3467,4115.0
2023-07-19 14:05:00,496.62,496.75,496.02,496.07,7126.0,484.3858,484.5126,483.8005,483.8493,7126.0
2023-07-19 14:10:00,496.05,496.34,495.86,496.03,4915.0,483.8298,484.1127,483.6445,483.8103,4915.0
2023-07-19 14:15:00,495.98,496.12,495.98,496.05,2929.0,483.7615,483.8981,483.7615,483.8298,2929.0
2023-07-19 14:20:00,495.96,496.22,495.91,496.19,2000.0,483.742,483.9956,483.6932,483.9663,2000.0
2023-07-19 14:25:00,496.36,496.41,496.29,496.35,1632.0,484.1322,484.1809,484.0639,484.1224,1632.0
2023-07-19 14:30:00,496.41,496.83,496.33,496.71,4400.0,484.1809,484.5906,484.1029,484.4735,4400.0
2023-07-19 14:35:00,496.69,496.82,496.58,496.82,2326.0,484.454,484.5808,484.3467,484.5808,2326.0
2023-07-19 14:40:00,496.76,497.15,496.71,496.94,3482.0,484.5223,484.9027,484.4735,484.6979,3482.0
2023-07-19 14:45:00,496.96,496.96,496.55,496.64,9580.0,484.7174,484.7174,484.3175,484.4053,9580.0
2023-07-19 14:50:00,496.58,496.58,496.38,496.38,1100.0,484.3467,484.3467,484.1517,484.1517,1100.0
2023-07-19 14:55:00,496.46,496.63,496.43,496.56,1434.0,484.2297,484.3955,484.2004,484.3272,1434.0
2023-07-19 15:00:00,496.64,496.78,496.62,496.62,2153.0,484.4053,484.5418,484.3858,484.3858,2153.0
2023-07-19 15:05:00,496.58,496.68,496.51,496.65,2300.0,484.3467,484.4443,484.2785,484.415,2300.0
2023-07-19 15:10:00,496.63,496.85,496.63,496.79,1200.0,484.3955,484.6101,484.3955,484.5516,1200.0
2023-07-19 15:15:00,496.86,497.18,496.86,497.12,2817.0,484.6198,484.932,484.6198,484.8734,2817.0
2023-07-19 15:20:00,497.13,497.35,497.13,497.27,2412.0,484.8832,485.0978,484.8832,485.0197,2412.0
2023-07-19 15:25:00,497.32,497.53,497.32,497.38,3000.0,485.0685,485.2733,485.0685,485.127,3000.0
2023-07-19 15:30:00,497.35,497.35,496.97,497.06,6155.0,485.0978,485.0978,484.7271,484.8149,6155.0
2023-07-19 15:35:00,497.03,497.12,496.69,497.12,2074.0,484.7857,484.8734,484.454,484.8734,2074.0
2023-07-19 15:40:00,497.14,497.54,497.14,497.54,3115.0,484.8929,485.2831,484.8929,485.2831,3115.0
2023-07-19 15:45:00,497.54,497.54,497.29,497.41,3600.0,485.2831,485.2831,485.0392,485.1563,3600.0
2023-07-19 15:50:00,497.44,497.72,497.34,497.34,8332.0,485.1856,485.4587,485.088,485.088,8332.0
2023-07-19 15:55:00,497.26,497.71,497.23,497.65,69608.0,485.01,485.4489,484.9807,485.3904,69608.0
2023-07-20 09:30:00,498.07,498.3,496.61,497.67,37212.0,485.8,486.0244,484.376,485.4099,37212.0
2023-07-20 09:35:00,497.42,497.6,496.45,496.5,14464.0,485.166,485.3416,484.2199,484.2687,14464.0
2023-07-20 09:40:00,496.33,496.33,494.83,495.09,15376.0,484.1029,484.1029,482.6398,482.8934,15376.0
2023-07-20 09:45:00,495.27,495.85,494.69,495.74,7739.0,483.069,483.6347,482.5033,483.5274,7739.0
2023-07-20 09:50:00,496.02,496.79,496.02,496.76,11855.0,483.8005,484.5516,483.8005,484.5223,11855.0
2023-07-20 09:55:00,496.67,496.75,495.76,496.24,3883.0,484.4345,484.5126,483.5469,484.0151,3883.0
2023-07-20 10:00:00,496.47,496.65,495.38,495.38,7452.0,484.2394,484.415,483.1763,483.1763,7452.0
2023-07-20 10:05:00,495.27,495.72,494.84,494.87,3195.0,483.069,483.5079,482.6496,482.6789,3195.0
2023-07-20 10:10:00,494.42,494.67,493.87,493.87,7571.0,482.2399,482.4838,481.7035,481.7035,7571.0
2023-07-20 10:15:00,493.84,494.36,493.51,493.96,15120.0,481.6742,482.1814,481.3524,481.7913,15120.0
2023-07-20 10:20:00,493.94,493.99,493.55,493.7,12121.0,481.7718,481.8205,481.3914,481.5377,12121.0
2023-07-20 10:25:00,493.51,493.77,493.2,493.7,12605.0,481.3524,481.606,481.05,481.5377,12605.0
2023-07-20 10:30:00,493.68,493.93,493.51,493.93,5431.0,481.5182,481.762,481.3524,481.762,5431.0
2023-07-20 10:35:00,494.06,494.34,493.34,493.34,5188.0,481.8888,482.1619,481.1866,481.1866,5188.0
2023-07-20 10:40:00,493.16,493.72,493.16,493.37,3060.0,481.011,481.5572,481.011,481.2158,3060.0
2023-07-20 10:45:00,493.51,493.97,493.32,493.9,6604.0,481.3524,481.801,481.167,481.7328,6604.0
2023-07-20 10:50:00,493.97,494.78,493.97,494.78,12133.0,481.801,482.5911,481.801,482.5911,12133.0
2023-07-20 10:55:00,494.79,494.86,494.25,494.55,2652.0,482.6008,482.6691,482.0741,482.3667,2652.0
2023-07-20 11:00:00,494.43,494.87,494.4,494.53,1602.0,482.2497,482.6789,482.2204,482.3472,1602.0
2023-07-20 11:05:00,494.52,494.71,494.29,494.62,3800.0,482.3375,482.5228,482.1132,482.435,3800.0
2023-07-20 11:10:00,494.64,494.92,494.53,494.57,2425.0,482.4545,482.7276,482.3472,482.3863,2425.0
2023-07-20 11:15:00,494.54,494.75,494.48,494.61,4200.0,482.357,482.5618,482.2985,482.4253,4200.0
2023-07-20 11:20:00,494.67,494.68,494.27,494.28,4373.0,482.4838,482.4935,482.0936,482.1034,4373.0
2023-07-20 11:25:00,494.39,494.81,494.22,494.34,6451.0,482.2107,482.6203,482.0449,482.1619,6451.0
2023-07-20 11:30:00,494.28,494.49,494.18,494.39,4965.0,482.1034,482.3082,482.0059,482.2107,4965.0
2023-07-20 11:35:00,494.43,494.81,494.41,494.61,7380.0,482.2497,482.6203,482.2302,482.4253,7380.0
2023-07-20 11:40:00,494.72,495.0,494.66,494.67,1400.0,482.5326,482.8057,482.474,482.4838,1400.0
2023-07-20 11:45:00,494.72,494.79,494.07,494.1,13432.0,482.5326,482.6008,481.8986,481.9278,13432.0
2023-07-20 11:50:00,494.12,494.93,494.12,494.72,1400.0,481.9473,482.7374,481.9473,482.5326,1400.0
2023-07-20 11:55:00,494.69,495.05,494.69,494.9,2674.0,482.5033,482.8544,482.5033,482.7081,2674.0
2023-07-20 12:00:00,494.94,495.58,494.89,495.58,19536.0,482.7471,483.3714,482.6984,483.3714,19536.0
2023-07-20 12:05:00,495.52,495.73,495.24,495.73,14447.0,483.3129,483.5177,483.0397,483.5177,14447.0
2023-07-20 12:10:00,495.65,495.9,495.52,495.72,11273.0,483.4396,483.6835,483.3129,483.5079,11273.0
2023-07-20 12:15:00,495.69,496.14,495.69,495.74,13286.0,483.4787,483.9176,483.4787,483.5274,13286.0
2023-07-20 12:20:00,495.79,495.79,494.99,494.99,1310.0,483.5762,483.5762,482.7959,482.7959,1310.0
2023-07-20 12:25:00,495.0,495.42,495.0,495.37,300.0,482.8057,483.2153,482.8057,483.1665,300.0
2023-07-20 12:30:00,495.04,495.12,494.66,494.66,3114.0,482.8447,482.9227,482.474,482.474,3114.0
2023-07-20 12:35:00,494.62,494.79,494.25,494.35,1500.0,482.435,482.6008,482.0741,482.1717,1500.0
2023-07-20 12:40:00,494.31,494.93,494.23,494.87,1798.0,482.1327,482.7374,482.0546,482.6789,1798.0
2023-07-20 12:45:00,494.8,495.06,494.8,495.06,800.0,482.6106,482.8642,482.6106,482.8642,800.0
2023-07-20 12:50:00,495.21,495.32,495.11,495.3,4074.0,483.0105,483.1178,482.913,483.0983,4074.0
2023-07-20 12:55:00,495.31,495.31,494.77,494.84,2200.0,483.108,483.108,482.5813,482.6496,2200.0
2023-07-20 13:00:00,494.82,494.84,494.55,494.61,8494.0,482.6301,482.6496,482.3667,482.4253,8494.0
2023-07-20 13:05:00,494.55,494.88,494.44,494.56,8266.0,482.3667,482.6886,482.2595,482.3765,8266.0
2023-07-20 13:10:00,494.53,494.89,494.51,494.89,2864.0,482.3472,482.6984,482.3277,482.6984,2864.0
2023-07-20 13:15:00,494.85,494.87,494.24,494.27,5103.0,482.6594,482.6789,482.0644,482.0936,5103.0
2023-07-20 13:20:00,494.29,494.74,494.28,494.48,8870.0,482.1132,482.5521,482.1034,482.2985,8870.0
2023-07-20 13:25:00,494.56,494.91,494.47,494.87,4451.0,482.3765,482.7179,482.2887,482.6789,4451.0
2023-07-20 13:30:00,494.82,495.17,494.67,495.17,3155.0,482.6301,482.9715,482.4838,482.9715,3155.0
2023-07-20 13:35:00,495.13,495.13,494.33,494.4,4969.0,482.9325,482.9325,482.1522,482.2204,4969.0
2023-07-20 13:40:00,494.3,494.55,494.3,494.52,2884.0,482.1229,482.3667,482.1229,482.3375,2884.0
2023-07-20 13:45:00,494.55,494.74,494.49,494.71,5025.0,482.3667,482.5521,482.3082,482.5228,5025.0
2023-07-20 13:50:00,494.72,494.87,494.51,494.51,9484.0,482.5326,482.6789,482.3277,482.3277,9484.0
2023-07-20 13:55:00,494.54,494.78,494.47,494.65,19041.0,482.357,482.5911,482.2887,482.4643,19041.0
2023-07-20 14:00:00,494.65,494.71,494.38,494.67,8535.0,482.4643,482.5228,482.2009,482.4838,8535.0
2023-07-20 14:05:00,494.63,495.1,494.52,494.92,17930.0,482.4448,482.9032,482.3375,482.7276,17930.0
2023-07-20 14:10:00,494.83,495.11,494.72,494.94,2376.0,482.6398,482.913,482.5326,482.7471,2376.0
2023-07-20 14:15:00,494.66,494.73,494.34,494.38,9929.0,482.474,482.5423,482.1619,482.2009,9929.0
2023-07-20 14:20:00,494.2,494.92,494.06,494.75,6000.0,482.0254,482.7276,481.8888,482.5618,6000.0
2023-07-20 14:25:00,494.73,494.74,493.94,493.94,7773.0,482.5423,482.5521,481.7718,481.7718,7773.0
2023-07-20 14:30:00,493.94,494.6,493.92,494.5,6409.0,481.7718,482.4155,481.7523,482.318,6409.0
2023-07-20 14:35:00,494.62,495.26,494.54,495.17,23502.0,482.435,483.0593,482.357,482.9715,23502.0
2023-07-20 14:40:00,495.16,495.17,494.75,494.85,5936.0,482.9617,482.9715,482.5618,482.6594,5936.0
2023-07-20 14:45:00,494.8,495.49,494.76,495.38,7218.0,482.6106,483.2836,482.5716,483.1763,7218.0
2023-07-20 14:50:00,495.36,495.58,495.36,495.5,7881.0,483.1568,483.3714,483.1568,483.2933,7881.0
2023-07-20 14:55:00,495.43,495.46,495.19,495.35,3190.0,483.2251,483.2543,482.991,483.147,3190.0
2023-07-20 15:00:00,495.35,495.43,494.96,495.02,10458.0,483.147,483.2251,482.7666,482.8252,10458.0
2023-07-20 15:05:00,495.1,495.57,495.06,495.18,6133.0,482.9032,483.3616,482.8642,482.9812,6133.0
2023-07-20 15:10:00,495.28,495.64,495.23,495.51,4163.0,483.0788,483.4299,483.03,483.3031,4163.0
2023-07-20 15:15:00,495.41,495.41,494.87,494.96,6201.0,483.2056,483.2056,482.6789,482.7666,6201.0
2023-07-20 15:20:00,494.91,495.25,494.77,494.77,3309.0,482.7179,483.0495,482.5813,482.5813,3309.0
2023-07-20 15:25:00,494.89,494.97,494.64,494.73,2928.0,482.6984,482.7764,482.4545,482.5423,2928.0
2023-07-20 15:30:00,494.78,495.22,494.78,494.92,13887.0,482.5911,483.0202,482.5911,482.7276,13887.0
2023-07-20 15:35:00,494.67,494.95,494.67,494.78,3255.0,482.4838,482.7569,482.4838,482.5911,3255.0
2023-07-20 15:40:00,494.89,495.04,494.79,494.93,7620.0,482.6984,482.8447,482.6008,482.7374,7620.0
2023-07-20 15:45:00,494.72,495.02,494.62,494.72,5378.0,482.5326,482.8252,482.435,482.5326,5378.0
2023-07-20 15:50:00,494.78,495.09,494.57,494.93,7246.0,482.5911,482.8934,482.3863,482.7374,7246.0
2023-07-20 15:55:00,495.05,495.3,494.93,495.0,68658.0,482.8544,483.0983,482.7374,482.8057,68658.0
2023-07-21 09:30:00,497.78,497.78,495.92,495.92,17284.0,485.5172,485.5172,483.703,483.703,17284.0
2023-07-21 09:35:00,495.78,496.52,495.42,496.29,3400.0,483.5664,484.2882,483.2153,484.0639,3400.0
2023-07-21 09:40:00,496.55,496.55,494.96,495.21,9860.0,484.3175,484.3175,482.7666,483.0105,9860.0
2023-07-21 09:45:00,494.97,494.97,494.02,494.39,6533.0,482.7764,482.7764,481.8498,482.2107,6533.0
2023-07-21 09:50:00,494.44,494.59,493.35,493.9,14305.0,482.2595,482.4058,481.1963,481.7328,14305.0
2023-07-21 09:55:00,494.15,494.76,494.07,494.46,5486.0,481.9766,482.5716,481.8986,482.279,5486.0
2023-07-21 10:00:00,494.49,494.61,493.84,494.33,11219.0,482.3082,482.4253,481.6742,482.1522,11219.0
2023-07-21 10:05:00,494.27,494.8,494.04,494.74,6884.0,482.0936,482.6106,481.8693,482.5521,6884.0
2023-07-21 10:10:00,494.82,495.34,494.8,495.34,3641.0,482.6301,483.1373,482.6106,483.1373,3641.0
2023-07-21 10:15:00,495.52,495.95,495.37,495.72,4090.0,483.3129,483.7323,483.1665,483.5079,4090.0
2023-07-21 10:20:00,495.8,495.95,495.0,495.01,8155.0,483.586,483.7323,482.8057,482.8154,8155.0
2023-07-21 10:25:00,495.01,495.04,494.36,494.59,5085.0,482.8154,482.8447,482.1814,482.4058,5085.0
2023-07-21 10:30:00,494.49,495.06,494.35,494.91,6571.0,482.3082,482.8642,482.1717,482.7179,6571.0
2023-07-21 10:35:00,494.93,495.66,494.93,495.4,2600.0,482.7374,483.4494,482.7374,483.1958,2600.0
2023-07-21 10:40:00,495.48,496.06,495.48,496.06,1600.0,483.2738,483.8395,483.2738,483.8395,1600.0
2023-07-21 10:45:00,496.07,496.07,494.99,495.19,2200.0,483.8493,483.8493,482.7959,482.991,2200.0
2023-07-21 10:50:00,495.32,495.51,495.13,495.25,2130.0,483.1178,483.3031,482.9325,483.0495,2130.0
2023-07-21 10:55:00,495.23,495.49,494.97,495.44,3594.0,483.03,483.2836,482.7764,483.2348,3594.0
2023-07-21 11:00:00,495.57,495.75,495.26,495.33,3276.0,483.3616,483.5372,483.0593,483.1275,3276.0
2023-07-21 11:05:00,495.22,496.01,495.21,495.77,4006.0,483.0202,483.7908,483.0105,483.5567,4006.0
2023-07-21 11:10:00,495.72,495.72,495.32,495.33,1525.0,483.5079,483.5079,483.1178,483.1275,1525.0
2023-07-21 11:15:00,495.26,495.9,495.26,495.9,2092.0,483.0593,483.6835,483.0593,483.6835,2092.0
2023-07-21 11:20:00,495.82,495.86,495.57,495.58,3481.0,483.6055,483.6445,483.3616,483.3714,3481.0
2023-07-21 11:25:00,495.48,495.82,495.4,495.81,2926.0,483.2738,483.6055,483.1958,483.5957,2926.0
2023-07-21 11:30:00,495.8,495.92,495.52,495.52,3426.0,483.586,483.703,483.3129,483.3129,3426.0
2023-07-21 11:35:00,495.6,495.66,495.55,495.64,1000.0,483.3909,483.4494,483.3421,483.4299,1000.0
2023-07-21 11:40:00,495.76,495.76,495.53,495.71,900.0,483.5469,483.5469,483.3226,483.4982,900.0
2023-07-21 11:45:00,495.77,496.22,495.76,496.21,2878.0,483.5567,483.9956,483.5469,483.9859,2878.0
2023-07-21 11:50:00,496.33,496.33,496.01,496.01,1594.0,484.1029,484.1029,483.7908,483.7908,1594.0
2023-07-21 11:55:00,495.7,495.84,495.59,495.84,700.0,483.4884,483.625,483.3811,483.625,700.0
2023-07-21 12:00:00,495.88,495.88,495.51,495.51,1904.0,483.664,483.664,483.3031,483.3031,1904.0
2023-07-21 12:05:00,495.45,495.58,495.28,495.58,2274.0,483.2446,483.3714,483.0788,483.3714,2274.0
2023-07-21 12:10:00,495.53,495.53,495.27,495.52,2297.0,483.3226,483.3226,483.069,483.3129,2297.0
2023-07-21 12:15:00,495.56,495.7,495.54,495.56,1200.0,483.3519,483.4884,483.3324,483.3519,1200.0
2023-07-21 12:20:00,495.51,495.77,495.49,495.7,2871.0,483.3031,483.5567,483.2836,483.4884,2871.0
2023-07-21 12:25:00,495.55,495.57,495.13,495.19,1400.0,483.3421,483.3616,482.9325,482.991,1400.0
2023-07-21 12:30:00,495.19,495.41,495.09,495.27,1700.0,482.991,483.2056,482.8934,483.069,1700.0
2023-07-21 12:35:00,495.11,495.19,494.79,494.79,2250.0,482.913,482.991,482.6008,482.6008,2250.0
2023-07-21 12:40:00,494.7,494.75,494.37,494.5,1410.0,482.5131,482.5618,482.1912,482.318,1410.0
2023-07-21 12:45:00,494.34,494.34,494.04,494.05,3684.0,482.1619,482.1619,481.8693,481.8791,3684.0
2023-07-21 12:50:00,494.18,494.52,494.18,494.52,616.0,482.0059,482.3375,482.0059,482.3375,616.0
2023-07-21 12:55:00,494.44,494.58,494.44,494.5,960.0,482.2595,482.396,482.2595,482.318,960.0
2023-07-21 13:00:00,494.5,494.5,494.5,494.5,0.0,482.318,482.318,482.318,482.318,0.0
2023-07-21 13:05:00,494.91,495.34,494.9,495.27,1900.0,482.7179,483.1373,482.7081,483.069,1900.0
2023-07-21 13:10:00,495.41,495.41,495.25,495.25,500.0,483.2056,483.2056,483.0495,483.0495,500.0
2023-07-21 13:15:00,495.3,495.41,495.3,495.38,1297.0,483.0983,483.2056,483.0983,483.1763,1297.0
2023-07-21 13:20:00,495.33,495.33,495.1,495.1,451.0,483.1275,483.1275,482.9032,482.9032,451.0
2023-07-21 13:25:00,495.12,495.12,495.1,495.12,400.0,482.9227,482.9227,482.9032,482.9227,400.0
2023-07-21 13:30:00,495.15,495.35,495.15,495.35,1100.0,482.952,483.147,482.952,483.147,1100.0
2023-07-21 13:35:00,495.42,495.47,495.36,495.37,1400.0,483.2153,483.2641,483.1568,483.1665,1400.0
2023-07-21 13:40:00,495.19,495.27,495.18,495.18,400.0,482.991,483.069,482.9812,482.9812,400.0
2023-07-21 13:45:00,495.13,495.29,495.13,495.29,800.0,482.9325,483.0885,482.9325,483.0885,800.0
2023-07-21 13:50:00,495.27,495.45,495.2,495.45,600.0,483.069,483.2446,483.0007,483.2446,600.0
2023-07-21 13:55:00,495.46,495.46,495.21,495.34,1570.0,483.2543,483.2543,483.0105,483.1373,1570.0
2023-07-21 14:00:00,495.17,495.25,494.84,494.84,1000.0,482.9715,483.0495,482.6496,482.6496,1000.0
2023-07-21 14:05:00,494.79,495.0,494.74,495.0,1100.0,482.6008,482.8057,482.5521,482.8057,1100.0
2023-07-21 14:10:00,495.04,495.13,494.62,494.62,2617.0,482.8447,482.9325,482.435,482.435,2617.0
2023-07-21 14:15:00,494.58,494.68,494.46,494.63,3000.0,482.396,482.4935,482.279,482.4448,3000.0
2023-07-21 14:20:00,494.68,494.74,494.47,494.53,1400.0,482.4935,482.5521,482.2887,482.3472,1400.0
2023-07-21 14:25:00,494.57,494.65,494.5,494.63,2620.0,482.3863,482.4643,482.318,482.4448,2620.0
2023-07-21 14:30:00,494.55,494.64,494.4,494.64,2436.0,482.3667,482.4545,482.2204,482.4545,2436.0
2023-07-21 14:35:00,494.66,494.82,494.64,494.82,4768.0,482.474,482.6301,482.4545,482.6301,4768.0
2023-07-21 14:40:00,494.88,495.1,494.88,495.03,2136.0,482.6886,482.9032,482.6886,482.8349,2136.0
2023-07-21 14:45:00,495.07,495.23,495.07,495.12,2018.0,482.8739,483.03,482.8739,482.9227,2018.0
2023-07-21 14:50:00,495.05,495.23,495.01,495.1,4140.0,482.8544,483.03,482.8154,482.9032,4140.0
2023-07-21 14:55:00,494.85,494.9,494.67,494.74,4562.0,482.6594,482.7081,482.4838,482.5521,4562.0
2023-07-21 15:00:00,494.81,494.88,494.36,494.36,13031.0,482.6203,482.6886,482.1814,482.1814,13031.0
2023-07-21 15:05:00,494.39,494.39,493.89,493.89,9416.0,482.2107,482.2107,481.723,481.723,9416.0
2023-07-21 15:10:00,493.79,493.97,493.75,493.94,4747.0,481.6255,481.801,481.5865,481.7718,4747.0
2023-07-21 15:15:00,494.12,494.59,494.12,494.59,3955.0,481.9473,482.4058,481.9473,482.4058,3955.0
2023-07-21 15:20:00,494.6,494.6,494.27,494.36,1919.0,482.4155,482.4155,482.0936,482.1814,1919.0
2023-07-21 15:25:00,494.42,494.67,494.32,494.58,1729.0,482.2399,482.4838,482.1424,482.396,1729.0
2023-07-21 15:30:00,494.61,494.7,494.49,494.5,2273.0,482.4253,482.5131,482.3082,482.318,2273.0
2023-07-21 15:35:00,494.59,494.79,494.51,494.58,3415.0,482.4058,482.6008,482.3277,482.396,3415.0
2023-07-21 15:40:00,494.63,494.65,494.4,494.4,4187.0,482.4448,482.4643,482.2204,482.2204,4187.0
2023-07-21 15:45:00,494.42,494.48,494.26,494.27,7975.0,482.2399,482.2985,482.0839,482.0936,7975.0
2023-07-21 15:50:00,494.15,494.57,494.02,494.46,16839.0,481.9766,482.3863,481.8498,482.279,16839.0
2023-07-21 15:55:00,494.35,494.41,493.78,493.87,49539.0,482.1717,482.2302,481.6157,481.7035,49539.0
2023-07-24 09:30:00,493.48,495.18,493.48,495.18,7687.0,481.3231,482.9812,481.3231,482.9812,7687.0
2023-07-24 09:35:00,495.59,496.69,495.32,496.43,13336.0,483.3811,484.454,483.1178,484.2004,13336.0
2023-07-24 09:40:00,496.78,497.28,496.57,497.01,3400.0,484.5418,485.0295,484.337,484.7661,3400.0
2023-07-24 09:45:00,496.93,496.96,496.04,496.19,10236.0,484.6881,484.7174,483.82,483.9663,10236.0
2023-07-24 09:50:00,495.97,496.14,494.82,495.05,17438.0,483.7518,483.9176,482.6301,482.8544,17438.0
2023-07-24 09:55:00,495.04,495.15,494.11,494.48,19441.0,482.8447,482.952,481.9376,482.2985,19441.0
2023-07-24 10:00:00,494.53,494.8,494.34,494.37,17494.0,482.3472,482.6106,482.1619,482.1912,17494.0
2023-07-24 10:05:00,494.3,494.78,493.53,494.74,14329.0,482.1229,482.5911,481.3719,482.5521,14329.0
2023-07-24 10:10:00,494.67,494.79,494.46,494.51,9674.0,482.4838,482.6008,482.279,482.3277,9674.0
2023-07-24 10:15:00,494.49,494.56,493.68,493.94,15558.0,482.3082,482.3765,481.5182,481.7718,15558.0
2023-07-24 10:20:00,494.1,494.17,493.51,493.7,11107.0,481.9278,481.9961,481.3524,481.5377,11107.0
2023-07-24 10:25:00,493.7,493.89,493.4,493.68,20543.0,481.5377,481.723,481.2451,481.5182,20543.0
2023-07-24 10:30:00,493.79,493.99,492.97,493.77,12180.0,481.6255,481.8205,480.8257,481.606,12180.0
2023-07-24 10:35:00,493.73,494.24,493.58,493.93,6318.0,481.5669,482.0644,481.4206,481.762,6318.0
2023-07-24 10:40:00,493.9,494.0,493.44,493.97,2585.0,481.7328,481.8303,481.2841,481.801,2585.0
2023-07-24 10:45:00,493.98,494.3,493.98,494.3,1363.0,481.8108,482.1229,481.8108,482.1229,1363.0
2023-07-24 10:50:00,494.28,494.42,493.48,493.72,7150.0,482.1034,482.2399,481.3231,481.5572,7150.0
2023-07-24 10:55:00,493.62,493.62,493.45,493.5,2250.0,481.4597,481.4597,481.2938,481.3426,2250.0
2023-07-24 11:00:00,493.7,493.88,493.55,493.56,2732.0,481.5377,481.7133,481.3914,481.4011,2732.0
2023-07-24 11:05:00,493.47,493.71,493.26,493.58,7832.0,481.3134,481.5474,481.1085,481.4206,7832.0
2023-07-24 11:10:00,493.41,493.79,493.4,493.79,1384.0,481.2548,481.6255,481.2451,481.6255,1384.0
2023-07-24 11:15:00,493.62,493.77,493.48,493.56,3255.0,481.4597,481.606,481.3231,481.4011,3255.0
2023-07-24 11:20:00,493.62,494.25,493.62,494.24,2034.0,481.4597,482.0741,481.4597,482.0644,2034.0
2023-07-24 11:25:00,494.28,494.44,493.94,494.42,3316.0,482.1034,482.2595,481.7718,482.2399,3316.0
2023-07-24 11:30:00,494.5,494.8,494.26,494.26,3232.0,482.318,482.6106,482.0839,482.0839,3232.0
2023-07-24 11:35:00,494.41,494.52,494.06,494.42,6855.0,482.2302,482.3375,481.8888,482.2399,6855.0
2023-07-24 11:40:00,494.38,494.38,494.2,494.25,4751.0,482.2009,482.2009,482.0254,482.0741,4751.0
2023-07-24 11:45:00,494.19,494.41,494.18,494.3,1000.0,482.0156,482.2302,482.0059,482.1229,1000.0
2023-07-24 11:50:00,494.37,494.8,494.37,494.8,1606.0,482.1912,482.6106,482.1912,482.6106,1606.0
2023-07-24 11:55:00,494.88,495.17,494.88,495.04,1314.0,482.6886,482.9715,482.6886,482.8447,1314.0
2023-07-24 12:00:00,495.44,495.77,495.36,495.64,3356.0,483.2348,483.5567,483.1568,483.4299,3356.0
2023-07-24 12:05:00,495.51,495.51,495.24,495.24,800.0,483.3031,483.3031,483.0397,483.0397,800.0
2023-07-24 12:10:00,494.97,494.97,494.76,494.85,560.0,482.7764,482.7764,482.5716,482.6594,560.0
2023-07-24 12:15:00,494.81,494.84,494.67,494.67,1000.0,482.6203,482.6496,482.4838,482.4838,1000.0
2023-07-24 12:20:00,494.67,494.76,494.67,494.75,500.0,482.4838,482.5716,482.4838,482.5618,500.0
2023-07-24 12:25:00,494.72,495.1,494.72,495.09,917.0,482.5326,482.9032,482.5326,482.8934,917.0
2023-07-24 12:30:00,495.13,495.13,494.82,494.82,500.0,482.9325,482.9325,482.6301,482.6301,500.0
2023-07-24 12:35:00,494.91,495.08,494.76,495.08,1160.0,482.7179,482.8837,482.5716,482.8837,1160.0
2023-07-24 12:40:00,495.04,495.08,494.85,494.91,2675.0,482.8447,482.8837,482.6594,482.7179,2675.0
2023-07-24 12:45:00,494.79,494.91,494.59,494.59,1450.0,482.6008,482.7179,482.4058,482.4058,1450.0
2023-07-24 12:50:00,494.52,494.86,494.4,494.86,3613.0,482.3375,482.6691,482.2204,482.6691,3613.0
2023-07-24 12:55:00,494.85,495.15,494.84,495.09,1137.0,482.6594,482.952,482.6496,482.8934,1137.0
2023-07-24 13:00:00,494.97,494.97,494.8,494.81,1931.0,482.7764,482.7764,482.6106,482.6203,1931.0
2023-07-24 13:05:00,494.66,494.82,494.66,494.81,1267.0,482.474,482.6301,482.474,482.6203,1267.0
2023-07-24 13:10:00,494.88,495.1,494.79,495.09,730.0,482.6886,482.9032,482.6008,482.8934,730.0
2023-07-24 13:15:00,495.36,495.36,495.18,495.21,1100.0,483.1568,483.1568,482.9812,483.0105,1100.0
2023-07-24 13:20:00,495.19,495.19,494.91,494.97,1300.0,482.991,482.991,482.7179,482.7764,1300.0
2023-07-24 13:25:00,495.13,495.32,495.13,495.32,719.0,482.9325,483.1178,482.9325,483.1178,719.0
2023-07-24 13:30:00,495.37,495.37,495.05,495.17,1500.0,483.1665,483.1665,482.8544,482.9715,1500.0
2023-07-24 13:35:00,495.28,495.43,495.18,495.43,484.0,483.0788,483.2251,482.9812,483.2251,484.0
2023-07-24 13:40:00,495.36,495.38,495.24,495.25,1100.0,483.1568,483.1763,483.0397,483.0495,1100.0
2023-07-24 13:45:00,495.12,495.12,495.12,495.12,100.0,482.9227,482.9227,482.9227,482.9227,100.0
2023-07-24 13:50:00,495.04,495.06,495.03,495.06,200.0,482.8447,482.8642,482.8349,482.8642,200.0
2023-07-24 13:55:00,494.98,495.0,494.86,494.97,1300.0,482.7862,482.8057,482.6691,482.7764,1300.0
2023-07-24 14:00:00,495.04,495.44,495.03,495.38,4102.0,482.8447,483.2348,482.8349,483.1763,4102.0
2023-07-24 14:05:00,495.37,495.49,495.33,495.49,1625.0,483.1665,483.2836,483.1275,483.2836,1625.0
2023-07-24 14:10:00,495.52,495.52,495.27,495.27,1900.0,483.3129,483.3129,483.069,483.069,1900.0
2023-07-24 14:15:00,495.26,495.43,495.26,495.39,703.0,483.0593,483.2251,483.0593,483.1861,703.0
2023-07-24 14:20:00,495.09,495.19,495.08,495.17,800.0,482.8934,482.991,482.8837,482.9715,800.0
2023-07-24 14:25:00,495.17,495.25,495.09,495.14,1229.0,482.9715,483.0495,482.8934,482.9422,1229.0
2023-07-24 14:30:00,495.0,495.02,494.66,494.71,800.0,482.8057,482.8252,482.474,482.5228,800.0
2023-07-24 14:35:00,494.65,494.65,494.57,494.58,700.0,482.4643,482.4643,482.3863,482.396,700.0
2023-07-24 14:40:00,494.43,494.43,494.16,494.35,1100.0,482.2497,482.2497,481.9864,482.1717,1100.0
2023-07-24 14:45:00,494.36,494.51,494.35,494.5,600.0,482.1814,482.3277,482.1717,482.318,600.0
2023-07-24 14:50:00,494.61,494.64,494.57,494.64,400.0,482.4253,482.4545,482.3863,482.4545,400.0
2023-07-24 14:55:00,494.74,494.79,494.59,494.69,601.0,482.5521,482.6008,482.4058,482.5033,601.0
2023-07-24 15:00:00,494.64,494.67,494.26,494.46,2500.0,482.4545,482.4838,482.0839,482.279,2500.0
2023-07-24 15:05:00,494.48,494.5,494.38,494.46,700.0,482.2985,482.318,482.2009,482.279,700.0
2023-07-24 15:10:00,494.46,494.51,494.24,494.24,1800.0,482.279,482.3277,482.0644,482.0644,1800.0
2023-07-24 15:15:00,494.2,494.46,494.19,494.36,1600.0,482.0254,482.279,482.0156,482.1814,1600.0
2023-07-24 15:20:00,494.32,494.39,494.26,494.39,1791.0,482.1424,482.2107,482.0839,482.2107,1791.0
2023-07-24 15:25:00,494.28,494.28,493.78,493.78,1600.0,482.1034,482.1034,481.6157,481.6157,1600.0
2023-07-24 15:30:00,493.69,494.06,493.68,493.91,500.0,481.5279,481.8888,481.5182,481.7425,500.0
2023-07-24 15:35:00,494.14,494.27,493.96,494.11,3085.0,481.9668,482.0936,481.7913,481.9376,3085.0
2023-07-24 15:40:00,494.12,494.5,494.12,494.46,1594.0,481.9473,482.318,481.9473,482.279,1594.0
2023-07-24 15:45:00,494.59,494.76,494.41,494.41,4700.0,482.4058,482.5716,482.2302,482.2302,4700.0
2023-07-24 15:50:00,494.49,494.52,494.1,494.16,5161.0,482.3082,482.3375,481.9278,481.9864,5161.0
2023-07-24 15:55:00,494.23,494.62,494.21,494.53,22452.0,482.0546,482.435,482.0351,482.3472,22452.0
2023-07-25 09:30:00,493.26,494.01,492.96,493.85,6854.0,481.1085,481.8401,480.8159,481.684,6854.0
2023-07-25 09:35:00,494.34,495.12,494.21,495.12,26908.0,482.1619,482.9227,482.0351,482.9227,26908.0
2023-07-25 09:40:00,495.38,495.59,494.44,494.44,21838.0,483.1763,483.3811,482.2595,482.2595,21838.0
2023-07-25 09:45:00,494.01,494.83,493.93,494.16,20444.0,481.8401,482.6398,481.762,481.9864,20444.0
2023-07-25 09:50:00,494.26,494.68,494.2,494.67,4265.0,482.0839,482.4935,482.0254,482.4838,4265.0
2023-07-25 09:55:00,494.81,495.01,494.33,494.33,5964.0,482.6203,482.8154,482.1522,482.1522,5964.0
2023-07-25 10:00:00,494.61,495.11,494.61,495.11,1304.0,482.4253,482.913,482.4253,482.913,1304.0
2023-07-25 10:05:00,495.09,495.68,494.98,495.68,2600.0,482.8934,483.4689,482.7862,483.4689,2600.0
2023-07-25 10:10:00,495.77,496.35,495.76,496.28,5040.0,483.5567,484.1224,483.5469,484.0541,5040.0
2023-07-25 10:15:00,496.49,496.56,495.94,496.22,11408.0,484.259,484.3272,483.7225,483.9956,11408.0
2023-07-25 10:20:00,496.37,496.6,496.27,496.48,20863.0,484.1419,484.3662,484.0444,484.2492,20863.0
2023-07-25 10:25:00,496.53,496.97,496.37,496.49,5400.0,484.298,484.7271,484.1419,484.259,5400.0
2023-07-25 10:30:00,496.23,496.33,495.92,496.06,10097.0,484.0054,484.1029,483.703,483.8395,10097.0
2023-07-25 10:35:00,496.09,496.32,495.78,495.78,7253.0,483.8688,484.0931,483.5664,483.5664,7253.0
2023-07-25 10:40:00,495.74,496.45,495.68,496.37,4310.0,483.5274,484.2199,483.4689,484.1419,4310.0
2023-07-25 10:45:00,496.48,496.71,496.31,496.53,5829.0,484.2492,484.4735,484.0834,484.298,5829.0
2023-07-25 10:50:00,496.65,496.67,496.0,496.02,1314.0,484.415,484.4345,483.781,483.8005,1314.0
2023-07-25 10:55:00,496.14,496.42,496.05,496.37,3199.0,483.9176,484.1907,483.8298,484.1419,3199.0
2023-07-25 11:00:00,496.36,496.36,495.64,495.74,5792.0,484.1322,484.1322,483.4299,483.5274,5792.0
2023-07-25 11:05:00,495.65,495.88,495.37,495.47,5984.0,483.4396,483.664,483.1665,483.2641,5984.0
2023-07-25 11:10:00,495.35,495.45,495.12,495.2,29833.0,483.147,483.2446,482.9227,483.0007,29833.0
2023-07-25 11:15:00,495.25,495.25,494.97,495.02,3939.0,483.0495,483.0495,482.7764,482.8252,3939.0
2023-07-25 11:20:00,495.1,495.75,495.1,495.75,7069.0,482.9032,483.5372,482.9032,483.5372,7069.0
2023-07-25 11:25:00,495.8,495.94,495.71,495.94,1795.0,483.586,483.7225,483.4982,483.7225,1795.0
2023-07-25 11:30:00,496.05,496.12,495.86,495.97,6906.0,483.8298,483.8981,483.6445,483.7518,6906.0
2023-07-25 11:35:00,495.91,496.11,495.89,496.1,1401.0,483.6932,483.8883,483.6737,483.8786,1401.0
2023-07-25 11:40:00,496.05,496.08,495.86,496.04,2871.0,483.8298,483.8591,483.6445,483.82,2871.0
2023-07-25 11:45:00,495.97,495.97,495.59,495.69,2100.0,483.7518,483.7518,483.3811,483.4787,2100.0
2023-07-25 11:50:00,495.69,495.69,495.26,495.58,3350.0,483.4787,483.4787,483.0593,483.3714,3350.0
2023-07-25 11:55:00,495.57,495.65,495.39,495.65,2405.0,483.3616,483.4396,483.1861,483.4396,2405.0
2023-07-25 12:00:00,495.75,495.75,495.39,495.61,3110.0,483.5372,483.5372,483.1861,483.4006,3110.0
2023-07-25 12:05:00,495.63,496.07,495.6,496.06,2400.0,483.4201,483.8493,483.3909,483.8395,2400.0
2023-07-25 12:10:00,496.04,496.11,495.91,496.04,1400.0,483.82,483.8883,483.6932,483.82,1400.0
2023-07-25 12:15:00,495.78,496.01,495.78,495.96,1300.0,483.5664,483.7908,483.5664,483.742,1300.0
2023-07-25 12:20:00,495.91,496.08,495.9,496.08,1719.0,483.6932,483.8591,483.6835,483.8591,1719.0
2023-07-25 12:25:00,496.12,496.12,495.59,495.59,2100.0,483.8981,483.8981,483.3811,483.3811,2100.0
2023-07-25 12:30:00,495.64,495.76,495.63,495.68,1644.0,483.4299,483.5469,483.4201,483.4689,1644.0
2023-07-25 12:35:00,495.73,495.96,495.69,495.96,2908.0,483.5177,483.742,483.4787,483.742,2908.0
2023-07-25 12:40:00,496.01,496.06,496.01,496.01,600.0,483.7908,483.8395,483.7908,483.7908,600.0
2023-07-25 12:45:00,495.75,496.03,495.74,495.77,2140.0,483.5372,483.8103,483.5274,483.5567,2140.0
2023-07-25 12:50:00,495.82,495.98,495.82,495.91,6230.0,483.6055,483.7615,483.6055,483.6932,6230.0
2023-07-25 12:55:00,495.93,496.17,495.84,496.14,1850.0,483.7128,483.9468,483.625,483.9176,1850.0
2023-07-25 13:00:00,496.07,496.24,496.07,496.18,900.0,483.8493,484.0151,483.8493,483.9566,900.0
2023-07-25 13:05:00,496.11,496.17,495.77,495.97,18244.0,483.8883,483.9468,483.5567,483.7518,18244.0
2023-07-25 13:10:00,496.04,496.04,495.76,496.03,6080.0,483.82,483.82,483.5469,483.8103,6080.0
2023-07-25 13:15:00,496.01,496.2,495.98,496.19,3592.0,483.7908,483.9761,483.7615,483.9663,3592.0
2023-07-25 13:20:00,496.26,496.38,496.25,496.36,5300.0,484.0346,484.1517,484.0249,484.1322,5300.0
2023-07-25 13:25:00,496.35,496.52,496.29,496.29,6700.0,484.1224,484.2882,484.0639,484.0639,6700.0
2023-07-25 13:30:00,496.33,496.68,496.33,496.51,6166.0,484.1029,484.4443,484.1029,484.2785,6166.0
2023-07-25 13:35:00,496.46,496.47,496.22,496.34,3471.0,484.2297,484.2394,483.9956,484.1127,3471.0
2023-07-25 13:40:00,496.31,496.69,496.3,496.69,5592.0,484.0834,484.454,484.0736,484.454,5592.0
2023-07-25 13:45:00,496.67,496.68,496.45,496.54,6329.0,484.4345,484.4443,484.2199,484.3077,6329.0
2023-07-25 13:50:00,496.49,496.64,496.49,496.63,3294.0,484.259,484.4053,484.259,484.3955,3294.0
2023-07-25 13:55:00,496.64,496.76,496.57,496.76,6900.0,484.4053,484.5223,484.337,484.5223,6900.0
2023-07-25 14:00:00,496.73,496.73,496.53,496.62,5112.0,484.493,484.493,484.298,484.3858,5112.0
2023-07-25 14:05:00,496.6,496.78,496.53,496.74,2500.0,484.3662,484.5418,484.298,484.5028,2500.0
2023-07-25 14:10:00,496.77,496.92,496.64,496.89,1880.0,484.5321,484.6784,484.4053,484.6491,1880.0
2023-07-25 14:15:00,497.0,497.19,496.86,497.05,3747.0,484.7564,484.9417,484.6198,484.8052,3747.0
2023-07-25 14:20:00,497.1,497.23,496.97,497.16,2204.0,484.8539,484.9807,484.7271,484.9125,2204.0
2023-07-25 14:25:00,497.18,497.42,497.16,497.39,5253.0,484.932,485.166,484.9125,485.1368,5253.0
2023-07-25 14:30:00,497.41,497.57,497.4,497.5,3314.0,485.1563,485.3123,485.1465,485.2441,3314.0
2023-07-25 14:35:00,497.62,497.79,497.28,497.3,4200.0,485.3611,485.5269,485.0295,485.049,4200.0
2023-07-25 14:40:00,497.19,497.23,496.85,497.06,3110.0,484.9417,484.9807,484.6101,484.8149,3110.0
2023-07-25 14:45:00,497.02,497.12,496.07,496.07,11734.0,484.7759,484.8734,483.8493,483.8493,11734.0
2023-07-25 14:50:00,496.08,496.46,496.08,496.41,3630.0,483.8591,484.2297,483.8591,484.1809,3630.0
2023-07-25 14:55:00,496.52,496.52,496.05,496.19,3299.0,484.2882,484.2882,483.8298,483.9663,3299.0
2023-07-25 15:00:00,496.34,496.43,496.02,496.12,2257.0,484.1127,484.2004,483.8005,483.8981,2257.0
2023-07-25 15:05:00,496.08,496.19,496.0,496.19,1718.0,483.8591,483.9663,483.781,483.9663,1718.0
2023-07-25 15:10:00,496.2,496.26,496.05,496.12,3252.0,483.9761,484.0346,483.8298,483.8981,3252.0
2023-07-25 15:15:00,496.1,496.24,495.91,495.91,3844.0,483.8786,484.0151,483.6932,483.6932,3844.0
2023-07-25 15:20:00,495.93,496.22,495.93,496.06,1500.0,483.7128,483.9956,483.7128,483.8395,1500.0
2023-07-25 15:25:00,496.1,496.17,496.07,496.08,2214.0,483.8786,483.9468,483.8493,483.8591,2214.0
2023-07-25 15:30:00,495.99,495.99,495.64,495.76,4436.0,483.7713,483.7713,483.4299,483.5469,4436.0
2023-07-25 15:35:00,495.75,496.09,495.63,496.09,4937.0,483.5372,483.8688,483.4201,483.8688,4937.0
2023-07-25 15:40:00,496.13,496.18,495.92,495.93,5516.0,483.9078,483.9566,483.703,483.7128,5516.0
2023-07-25 15:45:00,495.91,496.0,495.76,495.87,6787.0,483.6932,483.781,483.5469,483.6542,6787.0
2023-07-25 15:50:00,495.87,495.87,495.38,495.61,11511.0,483.6542,483.6542,483.1763,483.4006,11511.0
2023-07-25 15:55:00,495.63,495.68,495.35,495.46,32405.0,483.4201,483.4689,483.147,483.2543,32405.0
2023-07-26 09:30:00,494.74,496.62,494.47,496.62,17381.0,482.5521,484.3858,482.2887,484.3858,17381.0
2023-07-26 09:35:00,496.93,497.52,496.38,497.11,8562.0,484.6881,485.2636,484.1517,484.8637,8562.0
2023-07-26 09:40:00,497.17,498.49,497.0,498.0,22584.0,484.9222,486.2097,484.7564,485.7318,22584.0
2023-07-26 09:45:00,498.08,498.08,496.58,496.61,5441.0,485.8098,485.8098,484.3467,484.376,5441.0
2023-07-26 09:50:00,496.81,497.35,496.51,496.63,9024.0,484.5711,485.0978,484.2785,484.3955,9024.0
2023-07-26 09:55:00,496.93,496.93,496.45,496.46,4842.0,484.6881,484.6881,484.2199,484.2297,4842.0
2023-07-26 10:00:00,496.37,496.67,496.26,496.67,5603.0,484.1419,484.4345,484.0346,484.4345,5603.0
2023-07-26 10:05:00,496.39,497.14,496.39,496.81,6418.0,484.1614,484.8929,484.1614,484.5711,6418.0
2023-07-26 10:10:00,496.74,497.01,496.42,496.42,3154.0,484.5028,484.7661,484.1907,484.1907,3154.0
2023-07-26 10:15:00,496.36,496.69,496.35,496.58,500.0,484.1322,484.454,484.1224,484.3467,500.0
2023-07-26 10:20:00,496.52,496.69,496.33,496.55,5867.0,484.2882,484.454,484.1029,484.3175,5867.0
2023-07-26 10:25:00,496.69,497.19,496.68,497.19,1610.0,484.454,484.9417,484.4443,484.9417,1610.0
2023-07-26 10:30:00,497.15,497.15,496.52,496.58,2500.0,484.9027,484.9027,484.2882,484.3467,2500.0
2023-07-26 10:35:00,496.37,496.56,496.05,496.56,2221.0,484.1419,484.3272,483.8298,484.3272,2221.0
2023-07-26 10:40:00,496.2,496.35,495.83,496.18,1800.0,483.9761,484.1224,483.6152,483.9566,1800.0
2023-07-26 10:45:00,496.47,496.47,496.14,496.38,2869.0,484.2394,484.2394,483.9176,484.1517,2869.0
2023-07-26 10:50:00,496.13,496.38,496.06,496.38,1438.0,483.9078,484.1517,483.8395,484.1517,1438.0
2023-07-26 10:55:00,496.37,496.47,496.06,496.13,3585.0,484.1419,484.2394,483.8395,483.9078,3585.0
2023-07-26 11:00:00,496.07,496.33,495.93,496.33,1100.0,483.8493,484.1029,483.7128,484.1029,1100.0
2023-07-26 11:05:00,496.38,496.67,496.35,496.65,2258.0,484.1517,484.4345,484.1224,484.415,2258.0
2023-07-26 11:10:00,496.76,497.03,496.65,496.98,8552.0,484.5223,484.7857,484.415,484.7369,8552.0
2023-07-26 11:15:00,496.97,497.01,496.63,496.63,2419.0,484.7271,484.7661,484.3955,484.3955,2419.0
2023-07-26 11:20:00,496.51,496.51,496.23,496.23,800.0,484.2785,484.2785,484.0054,484.0054,800.0
2023-07-26 11:25:00,496.28,496.59,496.28,496.43,4719.0,484.0541,484.3565,484.0541,484.2004,4719.0
2023-07-26 11:30:00,496.45,496.46,496.15,496.18,4575.0,484.2199,484.2297,483.9273,483.9566,4575.0
2023-07-26 11:35:00,496.2,496.48,496.2,496.43,4905.0,483.9761,484.2492,483.9761,484.2004,4905.0
2023-07-26 11:40:00,496.52,496.52,496.11,496.21,3200.0,484.2882,484.2882,483.8883,483.9859,3200.0
2023-07-26 11:45:00,496.37,496.37,496.12,496.21,617.0,484.1419,484.1419,483.8981,483.9859,617.0
2023-07-26 11:50:00,496.36,496.9,496.36,496.87,5100.0,484.1322,484.6589,484.1322,484.6296,5100.0
2023-07-26 11:55:00,496.95,497.02,496.8,497.02,5050.0,484.7076,484.7759,484.5613,484.7759,5050.0
2023-07-26 12:00:00,497.02,497.1,496.84,496.84,7600.0,484.7759,484.8539,484.6003,484.6003,7600.0
2023-07-26 12:05:00,496.67,496.72,496.57,496.68,3416.0,484.4345,484.4833,484.337,484.4443,3416.0
2023-07-26 12:10:00,496.65,496.84,496.65,496.73,800.0,484.415,484.6003,484.415,484.493,800.0
2023-07-26 12:15:00,496.78,497.24,496.76,497.18,2500.0,484.5418,484.9905,484.5223,484.932,2500.0
2023-07-26 12:20:00,497.25,497.39,497.24,497.29,2000.0,485.0002,485.1368,484.9905,485.0392,2000.0
2023-07-26 12:25:00,497.3,497.42,497.21,497.27,1600.0,485.049,485.166,484.9612,485.0197,1600.0
2023-07-26 12:30:00,497.21,497.41,497.21,497.41,900.0,484.9612,485.1563,484.9612,485.1563,900.0
2023-07-26 12:35:00,497.37,497.37,497.0,497.0,1400.0,485.1173,485.1173,484.7564,484.7564,1400.0
2023-07-26 12:40:00,497.02,497.18,497.02,497.16,1000.0,484.7759,484.932,484.7759,484.9125,1000.0
2023-07-26 12:45:00,496.97,496.99,496.84,496.86,3526.0,484.7271,484.7466,484.6003,484.6198,3526.0
2023-07-26 12:50:00,496.86,496.89,496.69,496.73,973.0,484.6198,484.6491,484.454,484.493,973.0
2023-07-26 12:55:00,496.7,496.85,496.62,496.85,2951.0,484.4638,484.6101,484.3858,484.6101,2951.0
2023-07-26 13:00:00,496.87,497.12,496.85,497.1,2200.0,484.6296,484.8734,484.6101,484.8539,2200.0
2023-07-26 13:05:00,497.2,497.27,497.13,497.27,1900.0,484.9515,485.0197,484.8832,485.0197,1900.0
2023-07-26 13:10:00,497.25,497.3,497.13,497.19,1900.0,485.0002,485.049,484.8832,484.9417,1900.0
2023-07-26 13:15:00,497.15,497.34,497.15,497.23,2657.0,484.9027,485.088,484.9027,484.9807,2657.0
2023-07-26 13:20:00,497.29,497.33,497.16,497.16,1700.0,485.0392,485.0783,484.9125,484.9125,1700.0
2023-07-26 13:25:00,497.03,497.18,496.92,496.96,1700.0,484.7857,484.932,484.6784,484.7174,1700.0
2023-07-26 13:30:00,496.85,496.87,496.66,496.74,900.0,484.6101,484.6296,484.4248,484.5028,900.0
2023-07-26 13:35:00,496.73,496.9,496.7,496.9,1200.0,484.493,484.6589,484.4638,484.6589,1200.0
2023-07-26 13:40:00,496.9,496.9,496.72,496.75,1600.0,484.6589,484.6589,484.4833,484.5126,1600.0
2023-07-26 13:45:00,496.76,496.83,496.59,496.66,2870.0,484.5223,484.5906,484.3565,484.4248,2870.0
2023-07-26 13:50:00,496.59,496.68,496.43,496.68,1400.0,484.3565,484.4443,484.2004,484.4443,1400.0
2023-07-26 13:55:00,496.64,496.64,496.52,496.52,2208.0,484.4053,484.4053,484.2882,484.2882,2208.0
2023-07-26 14:00:00,496.37,497.0,496.22,496.67,20745.0,484.1419,484.7564,483.9956,484.4345,20745.0
2023-07-26 14:05:00,496.65,496.8,496.42,496.74,3330.0,484.415,484.5613,484.1907,484.5028,3330.0
2023-07-26 14:10:00,496.68,496.93,496.57,496.59,2750.0,484.4443,484.6881,484.337,484.3565,2750.0
2023-07-26 14:15:00,496.5,496.83,496.5,496.75,2908.0,484.2687,484.5906,484.2687,484.5126,2908.0
2023-07-26 14:20:00,496.69,496.79,496.46,496.62,3527.0,484.454,484.5516,484.2297,484.3858,3527.0
2023-07-26 14:25:00,496.57,496.76,496.1,496.63,8905.0,484.337,484.5223,483.8786,484.3955,8905.0
2023-07-26 14:30:00,496.58,497.0,496.37,496.77,9875.0,484.3467,484.7564,484.1419,484.5321,9875.0
2023-07-26 14:35:00,496.87,498.75,496.87,498.75,21525.0,484.6296,486.4633,484.6296,486.4633,21525.0
2023-07-26 14:40:00,498.7,499.41,498.49,499.19,21639.0,486.4145,487.107,486.2097,486.8924,21639.0
2023-07-26 14:45:00,499.3,499.4,498.12,498.53,20264.0,486.9997,487.0973,485.8488,486.2487,20264.0
2023-07-26 14:50:00,498.39,499.0,498.21,498.97,6125.0,486.1121,486.7071,485.9366,486.6779,6125.0
2023-07-26 14:55:00,498.94,498.94,498.25,498.49,5981.0,486.6486,486.6486,485.9756,486.2097,5981.0
2023-07-26 15:00:00,498.75,498.84,498.2,498.46,2944.0,486.4633,486.5511,485.9268,486.1804,2944.0
2023-07-26 15:05:00,498.53,498.63,496.54,496.96,28734.0,486.2487,486.3462,484.3077,484.7174,28734.0
2023-07-26 15:10:00,496.7,497.36,496.41,497.09,5900.0,484.4638,485.1075,484.1809,484.8442,5900.0
2023-07-26 15:15:00,496.97,497.26,496.08,496.58,9314.0,484.7271,485.01,483.8591,484.3467,9314.0
2023-07-26 15:20:00,496.57,497.34,496.57,497.06,14388.0,484.337,485.088,484.337,484.8149,14388.0
2023-07-26 15:25:00,497.03,497.45,496.83,497.34,3461.0,484.7857,485.1953,484.5906,485.088,3461.0
2023-07-26 15:30:00,497.28,497.49,497.0,497.42,2640.0,485.0295,485.2343,484.7564,485.166,2640.0
2023-07-26 15:35:00,497.51,497.57,497.06,497.41,3729.0,485.2538,485.3123,484.8149,485.1563,3729.0
2023-07-26 15:40:00,497.47,498.14,497.47,498.14,6890.0,485.2148,485.8683,485.2148,485.8683,6890.0
2023-07-26 15:45:00,498.21,498.34,497.97,497.97,19284.0,485.9366,486.0634,485.7025,485.7025,19284.0
2023-07-26 15:50:00,497.81,497.86,497.32,497.64,39682.0,485.5464,485.5952,485.0685,485.3806,39682.0
2023-07-26 15:55:00,497.73,498.11,497.42,498.11,44375.0,485.4684,485.839,485.166,485.839,44375.0
2023-07-27 09:30:00,500.78,500.78,498.8,499.27,18213.0,488.4433,488.4433,486.512,486.9705,18213.0
2023-07-27 09:35:00,499.44,499.7,498.5,499.25,10353.0,487.1363,487.3899,486.2194,486.951,10353.0
2023-07-27 09:40:00,499.09,499.18,497.87,498.43,7475.0,486.7949,486.8827,485.605,486.1512,7475.0
2023-07-27 09:45:00,498.39,498.57,497.96,498.17,6335.0,486.1121,486.2877,485.6927,485.8976,6335.0
2023-07-27 09:50:00,498.31,498.84,498.05,498.05,13567.0,486.0341,486.5511,485.7805,485.7805,13567.0
2023-07-27 09:55:00,498.16,498.34,497.48,498.34,9857.0,485.8878,486.0634,485.2246,486.0634,9857.0
2023-07-27 10:00:00,498.33,498.5,497.35,497.38,8713.0,486.0536,486.2194,485.0978,485.127,8713.0
2023-07-27 10:05:00,497.38,497.4,497.02,497.24,8848.0,485.127,485.1465,484.7759,484.9905,8848.0
2023-07-27 10:10:00,497.29,497.3,496.86,497.19,2558.0,485.0392,485.049,484.6198,484.9417,2558.0
2023-07-27 10:15:00,497.21,497.84,497.19,497.58,12285.0,484.9612,485.5757,484.9417,485.3221,12285.0
2023-07-27 10:20:00,497.61,497.91,497.27,497.86,3393.0,485.3514,485.644,485.0197,485.5952,3393.0
2023-07-27 10:25:00,497.62,497.62,497.25,497.48,3151.0,485.3611,485.3611,485.0002,485.2246,3151.0
2023-07-27 10:30:00,497.51,498.2,497.34,498.2,4260.0,485.2538,485.9268,485.088,485.9268,4260.0
2023-07-27 10:35:00,498.16,498.58,497.91,498.56,4802.0,485.8878,486.2975,485.644,486.278,4802.0
2023-07-27 10:40:00,498.35,498.41,498.28,498.28,1386.0,486.0731,486.1317,486.0049,486.0049,1386.0
2023-07-27 10:45:00,498.3,498.42,497.63,497.87,6056.0,486.0244,486.1414,485.3709,485.605,6056.0
2023-07-27 10:50:00,497.92,497.98,497.25,497.48,4790.0,485.6537,485.7122,485.0002,485.2246,4790.0
2023-07-27 10:55:00,497.46,497.7,497.18,497.19,10701.0,485.2051,485.4391,484.932,484.9417,10701.0
2023-07-27 11:00:00,497.32,497.63,497.13,497.3,4663.0,485.0685,485.3709,484.8832,485.049,4663.0
2023-07-27 11:05:00,497.24,497.28,496.49,496.6,5281.0,484.9905,485.0295,484.259,484.3662,5281.0
2023-07-27 11:10:00,496.55,496.72,496.21,496.37,5730.0,484.3175,484.4833,483.9859,484.1419,5730.0
2023-07-27 11:15:00,496.41,496.83,496.25,496.78,3800.0,484.1809,484.5906,484.0249,484.5418,3800.0
2023-07-27 11:20:00,496.85,496.99,496.69,496.9,3687.0,484.6101,484.7466,484.454,484.6589,3687.0
2023-07-27 11:25:00,496.91,496.99,496.44,496.53,15067.0,484.6686,484.7466,484.2102,484.298,15067.0
2023-07-27 11:30:00,496.62,496.78,496.21,496.49,8706.0,484.3858,484.5418,483.9859,484.259,8706.0
2023-07-27 11:35:00,496.45,496.57,496.36,496.44,7609.0,484.2199,484.337,484.1322,484.2102,7609.0
2023-07-27 11:40:00,496.26,496.31,495.97,495.98,3137.0,484.0346,484.0834,483.7518,483.7615,3137.0
2023-07-27 11:45:00,495.94,496.1,495.64,495.76,5551.0,483.7225,483.8786,483.4299,483.5469,5551.0
2023-07-27 11:50:00,495.79,496.24,495.79,496.24,1124.0,483.5762,484.0151,483.5762,484.0151,1124.0
2023-07-27 11:55:00,496.12,496.39,496.09,496.29,7408.0,483.8981,484.1614,483.8688,484.0639,7408.0
2023-07-27 12:00:00,496.38,496.7,496.25,496.7,9531.0,484.1517,484.4638,484.0249,484.4638,9531.0
2023-07-27 12:05:00,496.72,497.05,496.69,497.05,4035.0,484.4833,484.8052,484.454,484.8052,4035.0
2023-07-27 12:10:00,497.27,497.27,497.08,497.23,8492.0,485.0197,485.0197,484.8344,484.9807,8492.0
2023-07-27 12:15:00,497.33,497.36,497.07,497.33,5108.0,485.0783,485.1075,484.8247,485.0783,5108.0
2023-07-27 12:20:00,497.25,497.66,497.25,497.66,4907.0,485.0002,485.4001,485.0002,485.4001,4907.0
2023-07-27 12:25:00,497.68,497.76,497.52,497.76,12577.0,485.4196,485.4977,485.2636,485.4977,12577.0
2023-07-27 12:30:00,497.87,498.22,497.86,498.09,6846.0,485.605,485.9463,485.5952,485.8195,6846.0
2023-07-27 12:35:00,498.12,498.24,498.01,498.24,10606.0,485.8488,485.9658,485.7415,485.9658,10606.0
2023-07-27 12:40:00,498.25,498.28,497.97,497.97,8994.0,485.9756,486.0049,485.7025,485.7025,8994.0
2023-07-27 12:45:00,497.91,498.16,497.87,498.15,8024.0,485.644,485.8878,485.605,485.8781,8024.0
2023-07-27 12:50:00,498.11,498.11,497.73,497.87,8309.0,485.839,485.839,485.4684,485.605,8309.0
2023-07-27 12:55:00,497.86,498.05,497.76,497.86,7553.0,485.5952,485.7805,485.4977,485.5952,7553.0
2023-07-27 13:00:00,498.01,498.2,497.98,497.98,2101.0,485.7415,485.9268,485.7122,485.7122,2101.0
2023-07-27 13:05:00,497.82,497.99,496.75,497.4,9998.0,485.5562,485.722,484.5126,485.1465,9998.0
2023-07-27 13:10:00,497.48,497.51,497.18,497.25,2716.0,485.2246,485.2538,484.932,485.0002,2716.0
2023-07-27 13:15:00,497.22,497.22,496.4,496.45,9860.0,484.971,484.971,484.1712,484.2199,9860.0
2023-07-27 13:20:00,496.16,496.2,495.93,496.12,4396.0,483.9371,483.9761,483.7128,483.8981,4396.0
2023-07-27 13:25:00,496.1,496.14,495.69,495.69,1500.0,483.8786,483.9176,483.4787,483.4787,1500.0
2023-07-27 13:30:00,495.66,495.84,495.35,495.84,5996.0,483.4494,483.625,483.147,483.625,5996.0
2023-07-27 13:35:00,495.77,495.77,495.13,495.2,8321.0,483.5567,483.5567,482.9325,483.0007,8321.0
2023-07-27 13:40:00,495.12,495.52,495.12,495.43,9892.0,482.9227,483.3129,482.9227,483.2251,9892.0
2023-07-27 13:45:00,495.49,495.49,495.0,495.41,5571.0,483.2836,483.2836,482.8057,483.2056,5571.0
2023-07-27 13:50:00,495.22,495.36,494.82,494.99,4517.0,483.0202,483.1568,482.6301,482.7959,4517.0
2023-07-27 13:55:00,495.03,495.4,495.03,495.28,3834.0,482.8349,483.1958,482.8349,483.0788,3834.0
2023-07-27 14:00:00,495.39,495.51,494.92,495.25,4125.0,483.1861,483.3031,482.7276,483.0495,4125.0
2023-07-27 14:05:00,495.27,495.36,494.78,494.88,1918.0,483.069,483.1568,482.5911,482.6886,1918.0
2023-07-27 14:10:00,494.66,494.66,493.5,493.79,6666.0,482.474,482.474,481.3426,481.6255,6666.0
2023-07-27 14:15:00,493.83,494.15,493.75,494.1,2702.0,481.6645,481.9766,481.5865,481.9278,2702.0
2023-07-27 14:20:00,494.28,494.45,493.95,494.0,2810.0,482.1034,482.2692,481.7815,481.8303,2810.0
2023-07-27 14:25:00,493.72,493.72,493.12,493.2,17940.0,481.5572,481.5572,480.972,481.05,17940.0
2023-07-27 14:30:00,493.16,493.19,492.8,492.9,4886.0,481.011,481.0403,480.6599,480.7574,4886.0
2023-07-27 14:35:00,492.66,492.69,491.98,492.27,6952.0,480.5233,480.5526,479.8601,480.1429,6952.0
2023-07-27 14:40:00,492.3,492.62,492.16,492.62,1760.0,480.1722,480.4843,480.0356,480.4843,1760.0
2023-07-27 14:45:00,492.5,492.76,492.4,492.54,8416.0,480.3672,480.6208,480.2697,480.4063,8416.0
2023-07-27 14:50:00,492.48,492.53,492.26,492.39,5339.0,480.3477,480.3965,480.1332,480.26,5339.0
2023-07-27 14:55:00,492.29,492.3,491.65,491.65,11181.0,480.1624,480.1722,479.5382,479.5382,11181.0
2023-07-27 15:00:00,491.79,491.93,491.52,491.52,4112.0,479.6747,479.8113,479.4114,479.4114,4112.0
2023-07-27 15:05:00,491.6,491.75,491.28,491.75,9489.0,479.4894,479.6357,479.1773,479.6357,9489.0
2023-07-27 15:10:00,491.94,492.44,491.89,492.38,3175.0,479.821,480.3087,479.7723,480.2502,3175.0
2023-07-27 15:15:00,492.37,492.63,492.23,492.42,6590.0,480.2405,480.494,480.1039,480.2892,6590.0
2023-07-27 15:20:00,492.45,492.58,491.85,491.85,8568.0,480.3185,480.4453,479.7333,479.7333,8568.0
2023-07-27 15:25:00,491.86,492.05,491.72,491.78,8429.0,479.743,479.9283,479.6065,479.665,8429.0
2023-07-27 15:30:00,491.74,492.38,491.73,491.99,5210.0,479.626,480.2502,479.6162,479.8698,5210.0
2023-07-27 15:35:00,491.89,492.13,491.55,491.55,7840.0,479.7723,480.0064,479.4407,479.4407,7840.0
2023-07-27 15:40:00,491.66,491.66,491.3,491.31,1716.0,479.5479,479.5479,479.1968,479.2066,1716.0
2023-07-27 15:45:00,491.36,491.5,490.81,490.96,9485.0,479.2553,479.3919,478.7189,478.8652,9485.0
2023-07-27 15:50:00,491.05,491.77,490.9,491.51,10366.0,478.953,479.6552,478.8067,479.4016,10366.0
2023-07-27 15:55:00,491.37,492.21,491.33,491.96,64204.0,479.2651,480.0844,479.2261,479.8406,64204.0
2023-07-28 09:30:00,496.0,497.37,495.94,495.94,11591.0,483.781,485.1173,483.7225,483.7225,11591.0
2023-07-28 09:35:00,495.86,496.29,494.84,495.96,9759.0,483.6445,484.0639,482.6496,483.742,9759.0
2023-07-28 09:40:00,496.31,497.17,496.23,496.23,7043.0,484.0834,484.9222,484.0054,484.0054,7043.0
2023-07-28 09:45:00,496.43,496.96,496.19,496.82,7078.0,484.2004,484.7174,483.9663,484.5808,7078.0
2023-07-28 09:50:00,496.83,497.09,496.48,496.48,18029.0,484.5906,484.8442,484.2492,484.2492,18029.0
2023-07-28 09:55:00,496.76,496.93,496.54,496.88,4843.0,484.5223,484.6881,484.3077,484.6393,4843.0
2023-07-28 10:00:00,496.74,497.17,496.34,496.68,4539.0,484.5028,484.9222,484.1127,484.4443,4539.0
2023-07-28 10:05:00,496.62,496.69,496.22,496.58,5803.0,484.3858,484.454,483.9956,484.3467,5803.0
2023-07-28 10:10:00,496.62,497.25,496.54,497.14,5747.0,484.3858,485.0002,484.3077,484.8929,5747.0
2023-07-28 10:15:00,497.19,497.63,497.19,497.29,5898.0,484.9417,485.3709,484.9417,485.0392,5898.0
2023-07-28 10:20:00,497.5,497.73,497.1,497.1,11802.0,485.2441,485.4684,484.8539,484.8539,11802.0
2023-07-28 10:25:00,497.18,497.18,495.73,496.08,18245.0,484.932,484.932,483.5177,483.8591,18245.0
2023-07-28 10:30:00,496.24,496.32,495.85,495.99,18761.0,484.0151,484.0931,483.6347,483.7713,18761.0
2023-07-28 10:35:00,495.96,495.96,495.47,495.67,17466.0,483.742,483.742,483.2641,483.4592,17466.0
2023-07-28 10:40:00,495.62,496.11,495.56,496.03,9872.0,483.4104,483.8883,483.3519,483.8103,9872.0
2023-07-28 10:45:00,495.98,496.27,495.65,496.16,6699.0,483.7615,484.0444,483.4396,483.9371,6699.0
2023-07-28 10:50:00,496.32,496.43,495.8,495.85,11538.0,484.0931,484.2004,483.586,483.6347,11538.0
2023-07-28 10:55:00,495.84,496.5,495.84,496.33,6600.0,483.625,484.2687,483.625,484.1029,6600.0
2023-07-28 11:00:00,496.39,496.39,495.64,495.99,7270.0,484.1614,484.1614,483.4299,483.7713,7270.0
2023-07-28 11:05:00,496.05,496.1,495.78,495.87,11995.0,483.8298,483.8786,483.5664,483.6542,11995.0
2023-07-28 11:10:00,495.76,496.06,495.64,495.98,9637.0,483.5469,483.8395,483.4299,483.7615,9637.0
2023-07-28 11:15:00,495.99,496.04,495.71,495.75,5593.0,483.7713,483.82,483.4982,483.5372,5593.0
2023-07-28 11:20:00,495.69,496.31,495.69,496.17,12902.0,483.4787,484.0834,483.4787,483.9468,12902.0
2023-07-28 11:25:00,496.23,496.77,496.23,496.34,19893.0,484.0054,484.5321,484.0054,484.1127,19893.0
2023-07-28 11:30:00,496.37,496.56,495.94,495.94,7648.0,484.1419,484.3272,483.7225,483.7225,7648.0
2023-07-28 11:35:00,495.92,496.41,495.92,496.27,8858.0,483.703,484.1809,483.703,484.0444,8858.0
2023-07-28 11:40:00,496.11,496.48,496.11,496.38,4506.0,483.8883,484.2492,483.8883,484.1517,4506.0
2023-07-28 11:45:00,496.35,496.6,496.12,496.18,7400.0,484.1224,484.3662,483.8981,483.9566,7400.0
2023-07-28 11:50:00,496.14,496.45,495.86,495.86,5908.0,483.9176,484.2199,483.6445,483.6445,5908.0
2023-07-28 11:55:00,495.79,496.19,495.75,496.19,1800.0,483.5762,483.9663,483.5372,483.9663,1800.0
2023-07-28 12:00:00,496.06,496.07,495.29,495.64,11366.0,483.8395,483.8493,483.0885,483.4299,11366.0
2023-07-28 12:05:00,495.54,495.54,495.2,495.37,2500.0,483.3324,483.3324,483.0007,483.1665,2500.0
2023-07-28 12:10:00,495.39,495.91,495.32,495.91,5157.0,483.1861,483.6932,483.1178,483.6932,5157.0
2023-07-28 12:15:00,496.21,496.23,496.1,496.1,3637.0,483.9859,484.0054,483.8786,483.8786,3637.0
2023-07-28 12:20:00,496.02,496.1,495.98,495.98,5259.0,483.8005,483.8786,483.7615,483.7615,5259.0
2023-07-28 12:25:00,496.06,496.19,495.97,496.11,1933.0,483.8395,483.9663,483.7518,483.8883,1933.0
2023-07-28 12:30:00,496.27,496.27,496.12,496.19,800.0,484.0444,484.0444,483.8981,483.9663,800.0
2023-07-28 12:35:00,496.23,496.51,496.22,496.29,1216.0,484.0054,484.2785,483.9956,484.0639,1216.0
2023-07-28 12:40:00,496.14,496.54,496.13,496.37,1161.0,483.9176,484.3077,483.9078,484.1419,1161.0
2023-07-28 12:45:00,496.29,496.46,496.2,496.27,1888.0,484.0639,484.2297,483.9761,484.0444,1888.0
2023-07-28 12:50:00,496.42,496.62,496.28,496.28,4977.0,484.1907,484.3858,484.0541,484.0541,4977.0
2023-07-28 12:55:00,496.37,496.37,496.11,496.22,5645.0,484.1419,484.1419,483.8883,483.9956,5645.0
2023-07-28 13:00:00,496.18,496.18,495.8,495.87,3277.0,483.9566,483.9566,483.586,483.6542,3277.0
2023-07-28 13:05:00,495.94,495.94,495.46,495.48,18010.0,483.7225,483.7225,483.2543,483.2738,18010.0
2023-07-28 13:10:00,495.45,495.79,495.43,495.78,3888.0,483.2446,483.5762,483.2251,483.5664,3888.0
2023-07-28 13:15:00,495.8,495.86,495.66,495.67,1672.0,483.586,483.6445,483.4494,483.4592,1672.0
2023-07-28 13:20:00,495.67,495.67,495.07,495.49,10252.0,483.4592,483.4592,482.8739,483.2836,10252.0
2023-07-28 13:25:00,495.25,495.25,495.04,495.08,900.0,483.0495,483.0495,482.8447,482.8837,900.0
2023-07-28 13:30:00,495.1,495.15,494.67,494.73,8290.0,482.9032,482.952,482.4838,482.5423,8290.0
2023-07-28 13:35:00,494.64,494.65,494.31,494.64,11727.0,482.4545,482.4643,482.1327,482.4545,11727.0
2023-07-28 13:40:00,494.5,494.52,494.0,494.32,7825.0,482.318,482.3375,481.8303,482.1424,7825.0
2023-07-28 13:45:00,494.25,494.3,493.87,494.02,5200.0,482.0741,482.1229,481.7035,481.8498,5200.0
2023-07-28 13:50:00,493.94,494.88,493.94,494.77,1700.0,481.7718,482.6886,481.7718,482.5813,1700.0
2023-07-28 13:55:00,494.95,495.42,494.94,495.4,6776.0,482.7569,483.2153,482.7471,483.1958,6776.0
2023-07-28 14:00:00,495.62,495.82,495.48,495.7,10873.0,483.4104,483.6055,483.2738,483.4884,10873.0
2023-07-28 14:05:00,495.75,495.83,495.61,495.79,2800.0,483.5372,483.6152,483.4006,483.5762,2800.0
2023-07-28 14:10:00,495.87,495.87,495.46,495.53,4918.0,483.6542,483.6542,483.2543,483.3226,4918.0
2023-07-28 14:15:00,495.47,495.61,495.47,495.61,1804.0,483.2641,483.4006,483.2641,483.4006,1804.0
2023-07-28 14:20:00,495.93,495.93,495.72,495.72,500.0,483.7128,483.7128,483.5079,483.5079,500.0
2023-07-28 14:25:00,495.78,495.97,495.71,495.87,3070.0,483.5664,483.7518,483.4982,483.6542,3070.0
2023-07-28 14:30:00,495.82,495.93,495.72,495.78,2500.0,483.6055,483.7128,483.5079,483.5664,2500.0
2023-07-28 14:35:00,495.69,495.69,495.44,495.47,1600.0,483.4787,483.4787,483.2348,483.2641,1600.0
2023-07-28 14:40:00,495.48,495.65,495.39,495.57,902.0,483.2738,483.4396,483.1861,483.3616,902.0
2023-07-28 14:45:00,495.8,495.82,495.66,495.75,1600.0,483.586,483.6055,483.4494,483.5372,1600.0
2023-07-28 14:50:00,495.66,496.03,495.66,495.98,2400.0,483.4494,483.8103,483.4494,483.7615,2400.0
2023-07-28 14:55:00,495.86,495.87,495.65,495.65,1500.0,483.6445,483.6542,483.4396,483.4396,1500.0
2023-07-28 15:00:00,495.72,495.84,495.68,495.84,1700.0,483.5079,483.625,483.4689,483.625,1700.0
2023-07-28 15:05:00,495.74,495.9,495.73,495.9,3735.0,483.5274,483.6835,483.5177,483.6835,3735.0
2023-07-28 15:10:00,495.8,496.0,495.8,495.93,500.0,483.586,483.781,483.586,483.7128,500.0
2023-07-28 15:15:00,495.99,496.11,495.97,496.11,1200.0,483.7713,483.8883,483.7518,483.8883,1200.0
2023-07-28 15:20:00,496.15,496.15,495.7,495.7,900.0,483.9273,483.9273,483.4884,483.4884,900.0
2023-07-28 15:25:00,495.7,495.94,495.58,495.73,14668.0,483.4884,483.7225,483.3714,483.5177,14668.0
2023-07-28 15:30:00,495.5,495.81,495.5,495.77,2907.0,483.2933,483.5957,483.2933,483.5567,2907.0
2023-07-28 15:35:00,495.93,495.98,495.79,495.81,2366.0,483.7128,483.7615,483.5762,483.5957,2366.0
2023-07-28 15:40:00,495.75,495.75,495.48,495.63,2988.0,483.5372,483.5372,483.2738,483.4201,2988.0
2023-07-28 15:45:00,495.56,495.84,495.44,495.72,7915.0,483.3519,483.625,483.2348,483.5079,7915.0
2023-07-28 15:50:00,495.7,496.36,495.6,496.26,17240.0,483.4884,484.1322,483.3909,484.0346,17240.0
2023-07-28 15:55:00,496.26,496.26,495.92,496.06,27971.0,484.0346,484.0346,483.703,483.8395,27971.0
2023-07-31 09:30:00,497.17,498.28,497.1,498.22,14857.0,484.9222,486.0049,484.8539,485.9463,14857.0
2023-07-31 09:35:00,498.4,498.46,496.33,496.84,21970.0,486.1219,486.1804,484.1029,484.6003,21970.0
2023-07-31 09:40:00,496.87,498.1,496.82,498.1,5704.0,484.6296,485.8293,484.5808,485.8293,5704.0
2023-07-31 09:45:00,498.31,498.72,497.98,498.72,1000.0,486.0341,486.434,485.7122,486.434,1000.0
2023-07-31 09:50:00,499.0,499.29,498.38,498.4,13236.0,486.7071,486.99,486.1024,486.1219,13236.0
2023-07-31 09:55:00,498.5,498.64,497.45,498.16,23479.0,486.2194,486.356,485.1953,485.8878,23479.0
2023-07-31 10:00:00,498.21,498.21,497.84,497.91,3212.0,485.9366,485.9366,485.5757,485.644,3212.0
2023-07-31 10:05:00,498.24,498.24,498.05,498.11,800.0,485.9658,485.9658,485.7805,485.839,800.0
2023-07-31 10:10:00,498.12,498.28,498.06,498.22,2148.0,485.8488,486.0049,485.7903,485.9463,2148.0
2023-07-31 10:15:00,498.42,499.06,498.42,498.69,1791.0,486.1414,486.7656,486.1414,486.4048,1791.0
2023-07-31 10:20:00,498.55,498.79,498.41,498.78,19883.0,486.2682,486.5023,486.1317,486.4925,19883.0
2023-07-31 10:25:00,498.84,498.9,498.49,498.6,31820.0,486.5511,486.6096,486.2097,486.317,31820.0
2023-07-31 10:30:00,498.62,498.84,497.99,498.09,12212.0,486.3365,486.5511,485.722,485.8195,12212.0
2023-07-31 10:35:00,498.11,498.37,498.01,498.07,1500.0,485.839,486.0926,485.7415,485.8,1500.0
2023-07-31 10:40:00,498.1,498.49,498.1,498.49,1200.0,485.8293,486.2097,485.8293,486.2097,1200.0
2023-07-31 10:45:00,498.12,498.14,497.71,497.89,8903.0,485.8488,485.8683,485.4489,485.6245,8903.0
2023-07-31 10:50:00,497.59,497.71,497.1,497.1,1394.0,485.3319,485.4489,484.8539,484.8539,1394.0
2023-07-31 10:55:00,497.16,497.16,496.86,497.11,1300.0,484.9125,484.9125,484.6198,484.8637,1300.0
2023-07-31 11:00:00,497.27,497.4,497.02,497.02,1065.0,485.0197,485.1465,484.7759,484.7759,1065.0
2023-07-31 11:05:00,496.94,497.73,496.94,497.66,5712.0,484.6979,485.4684,484.6979,485.4001,5712.0
2023-07-31 11:10:00,497.74,497.93,497.49,497.56,3194.0,485.4782,485.6635,485.2343,485.3026,3194.0
2023-07-31 11:15:00,497.55,497.82,497.35,497.82,5598.0,485.2928,485.5562,485.0978,485.5562,5598.0
2023-07-31 11:20:00,497.92,497.92,497.54,497.54,1500.0,485.6537,485.6537,485.2831,485.2831,1500.0
2023-07-31 11:25:00,497.54,497.83,497.53,497.83,500.0,485.2831,485.5659,485.2733,485.5659,500.0
2023-07-31 11:30:00,497.74,497.74,497.22,497.54,12522.0,485.4782,485.4782,484.971,485.2831,12522.0
2023-07-31 11:35:00,497.54,497.72,497.54,497.69,2197.0,485.2831,485.4587,485.2831,485.4294,2197.0
2023-07-31 11:40:00,497.21,497.63,497.2,497.54,7914.0,484.9612,485.3709,484.9515,485.2831,7914.0
2023-07-31 11:45:00,497.55,497.83,497.55,497.75,600.0,485.2928,485.5659,485.2928,485.4879,600.0
2023-07-31 11:50:00,497.89,497.89,497.13,497.24,4048.0,485.6245,485.6245,484.8832,484.9905,4048.0
2023-07-31 11:55:00,497.32,497.45,497.22,497.3,2965.0,485.0685,485.1953,484.971,485.049,2965.0
2023-07-31 12:00:00,497.45,497.48,497.38,497.48,1100.0,485.1953,485.2246,485.127,485.2246,1100.0
2023-07-31 12:05:00,497.21,497.21,497.04,497.05,800.0,484.9612,484.9612,484.7954,484.8052,800.0
2023-07-31 12:10:00,497.24,497.43,497.24,497.34,879.0,484.9905,485.1758,484.9905,485.088,879.0
2023-07-31 12:15:00,497.29,497.38,497.21,497.24,500.0,485.0392,485.127,484.9612,484.9905,500.0
2023-07-31 12:20:00,497.23,497.41,497.22,497.37,3418.0,484.9807,485.1563,484.971,485.1173,3418.0
2023-07-31 12:25:00,497.59,497.59,497.12,497.33,904.0,485.3319,485.3319,484.8734,485.0783,904.0
2023-07-31 12:30:00,497.15,497.26,497.15,497.25,700.0,484.9027,485.01,484.9027,485.0002,700.0
2023-07-31 12:35:00,497.07,497.07,497.05,497.07,400.0,484.8247,484.8247,484.8052,484.8247,400.0
2023-07-31 12:40:00,496.87,496.9,496.67,496.82,4010.0,484.6296,484.6589,484.4345,484.5808,4010.0
2023-07-31 12:45:00,496.76,496.76,496.5,496.66,1059.0,484.5223,484.5223,484.2687,484.4248,1059.0
2023-07-31 12:50:00,496.58,496.6,496.4,496.52,900.0,484.3467,484.3662,484.1712,484.2882,900.0
2023-07-31 12:55:00,496.5,496.62,496.35,496.53,2413.0,484.2687,484.3858,484.1224,484.298,2413.0
2023-07-31 13:00:00,496.44,496.44,496.06,496.24,1600.0,484.2102,484.2102,483.8395,484.0151,1600.0
2023-07-31 13:05:00,496.56,496.73,496.55,496.73,510.0,484.3272,484.493,484.3175,484.493,510.0
2023-07-31 13:10:00,496.83,496.83,496.71,496.81,1111.0,484.5906,484.5906,484.4735,484.5711,1111.0
2023-07-31 13:15:00,496.49,496.49,496.0,496.12,1441.0,484.259,484.259,483.781,483.8981,1441.0
2023-07-31 13:20:00,496.23,496.61,496.23,496.61,800.0,484.0054,484.376,484.0054,484.376,800.0
2023-07-31 13:25:00,496.41,496.87,496.4,496.7,6639.0,484.1809,484.6296,484.1712,484.4638,6639.0
2023-07-31 13:30:00,496.81,497.08,496.8,497.02,1872.0,484.5711,484.8344,484.5613,484.7759,1872.0
2023-07-31 13:35:00,497.16,497.29,497.12,497.23,5715.0,484.9125,485.0392,484.8734,484.9807,5715.0
2023-07-31 13:40:00,497.22,497.3,497.0,497.17,1800.0,484.971,485.049,484.7564,484.9222,1800.0
2023-07-31 13:45:00,497.2,497.23,497.09,497.23,500.0,484.9515,484.9807,484.8442,484.9807,500.0
2023-07-31 13:50:00,497.09,497.2,496.97,496.98,771.0,484.8442,484.9515,484.7271,484.7369,771.0
2023-07-31 13:55:00,496.98,497.17,496.98,497.17,1403.0,484.7369,484.9222,484.7369,484.9222,1403.0
2023-07-31 14:00:00,497.29,497.29,497.17,497.17,300.0,485.0392,485.0392,484.9222,484.9222,300.0
2023-07-31 14:05:00,497.43,497.48,497.21,497.48,2456.0,485.1758,485.2246,484.9612,485.2246,2456.0
2023-07-31 14:10:00,497.36,497.36,497.17,497.18,1608.0,485.1075,485.1075,484.9222,484.932,1608.0
2023-07-31 14:15:00,497.18,497.23,497.16,497.16,500.0,484.932,484.9807,484.9125,484.9125,500.0
2023-07-31 14:20:00,497.06,497.06,497.05,497.06,200.0,484.8149,484.8149,484.8052,484.8149,200.0
2023-07-31 14:25:00,496.83,497.1,496.83,497.09,701.0,484.5906,484.8539,484.5906,484.8442,701.0
2023-07-31 14:30:00,497.17,497.34,497.07,497.11,5163.0,484.9222,485.088,484.8247,484.8637,5163.0
2023-07-31 14:35:00,497.11,497.3,497.11,497.27,3416.0,484.8637,485.049,484.8637,485.0197,3416.0
2023-07-31 14:40:00,497.18,497.32,497.17,497.17,1384.0,484.932,485.0685,484.9222,484.9222,1384.0
2023-07-31 14:45:00,497.11,497.31,497.03,497.31,1833.0,484.8637,485.0588,484.7857,485.0588,1833.0
2023-07-31 14:50:00,497.29,497.41,497.19,497.29,5477.0,485.0392,485.1563,484.9417,485.0392,5477.0
2023-07-31 14:55:00,497.32,497.56,497.31,497.56,4672.0,485.0685,485.3026,485.0588,485.3026,4672.0
2023-07-31 15:00:00,497.59,497.7,497.25,497.25,8838.0,485.3319,485.4391,485.0002,485.0002,8838.0
2023-07-31 15:05:00,497.25,497.33,497.08,497.16,3327.0,485.0002,485.0783,484.8344,484.9125,3327.0
2023-07-31 15:10:00,497.12,497.15,497.01,497.13,2097.0,484.8734,484.9027,484.7661,484.8832,2097.0
2023-07-31 15:15:00,497.19,497.28,497.05,497.25,2507.0,484.9417,485.0295,484.8052,485.0002,2507.0
2023-07-31 15:20:00,497.3,497.39,497.22,497.22,2600.0,485.049,485.1368,484.971,484.971,2600.0
2023-07-31 15:25:00,497.13,497.35,497.1,497.35,5641.0,484.8832,485.0978,484.8539,485.0978,5641.0
2023-07-31 15:30:00,497.35,497.47,496.89,496.95,9288.0,485.0978,485.2148,484.6491,484.7076,9288.0
2023-07-31 15:35:00,497.02,497.07,496.76,496.77,8885.0,484.7759,484.8247,484.5223,484.5321,8885.0
2023-07-31 15:40:00,496.74,497.13,496.67,497.13,8574.0,484.5028,484.8832,484.4345,484.8832,8574.0
2023-07-31 15:45:00,497.12,497.27,496.76,496.95,15474.0,484.8734,485.0197,484.5223,484.7076,15474.0
2023-07-31 15:50:00,496.92,497.67,496.83,497.62,35290.0,484.6784,485.4099,484.5906,485.3611,35290.0
2023-07-31 15:55:00,497.67,498.29,497.59,498.29,96583.0,485.4099,486.0146,485.3319,486.0146,96583.0
2023-08-01 09:30:00,495.32,495.98,494.03,494.9,39875.0,483.1178,483.7615,481.8596,482.7081,39875.0
2023-08-01 09:35:00,494.52,497.12,494.52,496.24,11604.0,482.3375,484.8734,482.3375,484.0151,11604.0
2023-08-01 09:40:00,496.32,496.32,495.38,495.82,28348.0,484.0931,484.0931,483.1763,483.6055,28348.0
2023-08-01 09:45:00,495.93,496.68,495.62,496.66,4098.0,483.7128,484.4443,483.4104,484.4248,4098.0
2023-08-01 09:50:00,496.42,497.05,496.39,496.75,7205.0,484.1907,484.8052,484.1614,484.5126,7205.0
2023-08-01 09:55:00,496.9,497.51,496.75,497.48,4915.0,484.6589,485.2538,484.5126,485.2246,4915.0
2023-08-01 10:00:00,497.28,497.87,497.28,497.53,6474.0,485.0295,485.605,485.0295,485.2733,6474.0
2023-08-01 10:05:00,497.32,497.6,496.84,496.9,2760.0,485.0685,485.3416,484.6003,484.6589,2760.0
2023-08-01 10:10:00,496.87,497.02,495.96,495.97,13143.0,484.6296,484.7759,483.742,483.7518,13143.0
2023-08-01 10:15:00,495.86,495.91,494.96,495.27,24030.0,483.6445,483.6932,482.7666,483.069,24030.0
2023-08-01 10:20:00,495.12,495.17,494.38,494.77,34445.0,482.9227,482.9715,482.2009,482.5813,34445.0
2023-08-01 10:25:00,494.7,494.7,494.14,494.47,31768.0,482.5131,482.5131,481.9668,482.2887,31768.0
2023-08-01 10:30:00,494.2,494.67,494.02,494.58,7056.0,482.0254,482.4838,481.8498,482.396,7056.0
2023-08-01 10:35:00,494.63,494.77,494.26,494.66,4402.0,482.4448,482.5813,482.0839,482.474,4402.0
2023-08-01 10:40:00,494.71,495.18,494.43,494.5,4975.0,482.5228,482.9812,482.2497,482.318,4975.0
2023-08-01 10:45:00,494.48,495.04,494.4,495.04,2527.0,482.2985,482.8447,482.2204,482.8447,2527.0
2023-08-01 10:50:00,495.04,495.5,494.79,495.39,2738.0,482.8447,483.2933,482.6008,483.1861,2738.0
2023-08-01 10:55:00,495.39,495.54,494.89,495.08,2527.0,483.1861,483.3324,482.6984,482.8837,2527.0
2023-08-01 11:00:00,495.14,495.18,494.73,494.9,3000.0,482.9422,482.9812,482.5423,482.7081,3000.0
2023-08-01 11:05:00,495.0,495.12,494.75,495.11,4891.0,482.8057,482.9227,482.5618,482.913,4891.0
2023-08-01 11:10:00,495.26,495.3,494.72,494.72,2787.0,483.0593,483.0983,482.5326,482.5326,2787.0
2023-08-01 11:15:00,494.73,494.86,494.46,494.85,7013.0,482.5423,482.6691,482.279,482.6594,7013.0
2023-08-01 11:20:00,494.82,494.97,494.64,494.76,5063.0,482.6301,482.7764,482.4545,482.5716,5063.0
2023-08-01 11:25:00,494.79,495.31,494.79,495.31,1540.0,482.6008,483.108,482.6008,483.108,1540.0
2023-08-01 11:30:00,495.48,495.48,495.21,495.44,1549.0,483.2738,483.2738,483.0105,483.2348,1549.0
2023-08-01 11:35:00,495.55,495.81,495.51,495.81,1050.0,483.3421,483.5957,483.3031,483.5957,1050.0
2023-08-01 11:40:00,495.62,495.67,495.5,495.5,700.0,483.4104,483.4592,483.2933,483.2933,700.0
2023-08-01 11:45:00,495.43,495.49,495.29,495.4,1003.0,483.2251,483.2836,483.0885,483.1958,1003.0
2023-08-01 11:50:00,495.55,495.55,495.43,495.47,2823.0,483.3421,483.3421,483.2251,483.2641,2823.0
2023-08-01 11:55:00,495.56,495.65,495.43,495.64,9084.0,483.3519,483.4396,483.2251,483.4299,9084.0
2023-08-01 12:00:00,495.79,495.79,495.35,495.35,4713.0,483.5762,483.5762,483.147,483.147,4713.0
2023-08-01 12:05:00,495.18,495.35,495.13,495.35,995.0,482.9812,483.147,482.9325,483.147,995.0
2023-08-01 12:10:00,495.43,495.47,495.22,495.38,3605.0,483.2251,483.2641,483.0202,483.1763,3605.0
2023-08-01 12:15:00,495.4,495.48,495.23,495.24,1895.0,483.1958,483.2738,483.03,483.0397,1895.0
2023-08-01 12:20:00,495.22,495.26,495.1,495.11,400.0,483.0202,483.0593,482.9032,482.913,400.0
2023-08-01 12:25:00,495.16,495.29,495.16,495.25,819.0,482.9617,483.0885,482.9617,483.0495,819.0
2023-08-01 12:30:00,495.13,495.58,495.12,495.56,1000.0,482.9325,483.3714,482.9227,483.3519,1000.0
2023-08-01 12:35:00,495.5,495.7,495.45,495.7,1100.0,483.2933,483.4884,483.2446,483.4884,1100.0
2023-08-01 12:40:00,495.7,495.87,495.68,495.82,2775.0,483.4884,483.6542,483.4689,483.6055,2775.0
2023-08-01 12:45:00,496.01,496.01,495.4,495.52,1647.0,483.7908,483.7908,483.1958,483.3129,1647.0
2023-08-01 12:50:00,495.34,495.48,495.16,495.48,2696.0,483.1373,483.2738,482.9617,483.2738,2696.0
2023-08-01 12:55:00,495.51,495.75,495.4,495.66,1497.0,483.3031,483.5372,483.1958,483.4494,1497.0
2023-08-01 13:00:00,495.66,495.77,495.66,495.75,829.0,483.4494,483.5567,483.4494,483.5372,829.0
2023-08-01 13:05:00,495.71,495.79,495.61,495.72,761.0,483.4982,483.5762,483.4006,483.5079,761.0
2023-08-01 13:10:00,495.73,495.73,495.57,495.63,855.0,483.5177,483.5177,483.3616,483.4201,855.0
2023-08-01 13:15:00,495.78,495.9,495.74,495.74,790.0,483.5664,483.6835,483.5274,483.5274,790.0
2023-08-01 13:20:00,495.95,496.08,495.95,496.06,700.0,483.7323,483.8591,483.7323,483.8395,700.0
2023-08-01 13:25:00,496.07,496.17,496.03,496.15,971.0,483.8493,483.9468,483.8103,483.9273,971.0
2023-08-01 13:30:00,496.25,496.26,496.2,496.21,891.0,484.0249,484.0346,483.9761,483.9859,891.0
2023-08-01 13:35:00,496.03,496.06,496.03,496.06,200.0,483.8103,483.8395,483.8103,483.8395,200.0
2023-08-01 13:40:00,496.24,496.24,496.24,496.24,100.0,484.0151,484.0151,484.0151,484.0151,100.0
2023-08-01 13:45:00,496.24,496.28,496.14,496.14,600.0,484.0151,484.0541,483.9176,483.9176,600.0
2023-08-01 13:50:00,496.17,496.17,496.17,496.17,100.0,483.9468,483.9468,483.9468,483.9468,100.0
2023-08-01 13:55:00,496.26,496.43,496.24,496.24,1938.0,484.0346,484.2004,484.0151,484.0151,1938.0
2023-08-01 14:00:00,496.35,496.41,496.21,496.23,2402.0,484.1224,484.1809,483.9859,484.0054,2402.0
2023-08-01 14:05:00,496.17,496.47,496.17,496.47,1575.0,483.9468,484.2394,483.9468,484.2394,1575.0
2023-08-01 14:10:00,496.51,496.51,496.3,496.49,834.0,484.2785,484.2785,484.0736,484.259,834.0
2023-08-01 14:15:00,496.6,496.82,496.6,496.71,1200.0,484.3662,484.5808,484.3662,484.4735,1200.0
2023-08-01 14:20:00,496.53,496.53,496.25,496.36,1869.0,484.298,484.298,484.0249,484.1322,1869.0
2023-08-01 14:25:00,496.37,496.37,496.06,496.23,5616.0,484.1419,484.1419,483.8395,484.0054,5616.0
2023-08-01 14:30:00,496.39,496.39,496.18,496.18,1305.0,484.1614,484.1614,483.9566,483.9566,1305.0
2023-08-01 14:35:00,496.27,496.47,496.27,496.47,1419.0,484.0444,484.2394,484.0444,484.2394,1419.0
2023-08-01 14:40:00,496.48,496.55,496.39,496.41,1600.0,484.2492,484.3175,484.1614,484.1809,1600.0
2023-08-01 14:45:00,496.51,496.71,496.46,496.67,1570.0,484.2785,484.4735,484.2297,484.4345,1570.0
2023-08-01 14:50:00,496.67,496.69,496.4,496.46,4038.0,484.4345,484.454,484.1712,484.2297,4038.0
2023-08-01 14:55:00,496.38,496.64,496.27,496.54,3910.0,484.1517,484.4053,484.0444,484.3077,3910.0
2023-08-01 15:00:00,496.55,496.9,496.55,496.85,1017.0,484.3175,484.6589,484.3175,484.6101,1017.0
2023-08-01 15:05:00,496.98,497.0,496.88,496.97,3088.0,484.7369,484.7564,484.6393,484.7271,3088.0
2023-08-01 15:10:00,497.04,497.11,496.95,497.05,1604.0,484.7954,484.8637,484.7076,484.8052,1604.0
2023-08-01 15:15:00,497.0,497.04,496.92,496.93,1598.0,484.7564,484.7954,484.6784,484.6881,1598.0
2023-08-01 15:20:00,497.04,497.1,497.01,497.07,1108.0,484.7954,484.8539,484.7661,484.8247,1108.0
2023-08-01 15:25:00,496.91,496.91,496.72,496.81,2508.0,484.6686,484.6686,484.4833,484.5711,2508.0
2023-08-01 15:30:00,496.78,497.06,496.78,496.97,14616.0,484.5418,484.8149,484.5418,484.7271,14616.0
2023-08-01 15:35:00,496.93,496.93,496.5,496.52,4541.0,484.6881,484.6881,484.2687,484.2882,4541.0
2023-08-01 15:40:00,496.55,496.55,496.33,496.33,5157.0,484.3175,484.3175,484.1029,484.1029,5157.0
2023-08-01 15:45:00,496.38,496.91,496.38,496.91,4812.0,484.1517,484.6686,484.1517,484.6686,4812.0
2023-08-01 15:50:00,496.98,497.35,496.97,497.28,11963.0,484.7369,485.0978,484.7271,485.0295,11963.0
2023-08-01 15:55:00,497.27,497.27,496.89,497.02,30925.0,485.0197,485.0197,484.6491,484.7759,30925.0
2023-08-02 09:30:00,491.71,492.56,490.53,491.29,40934.0,479.5967,480.4258,478.4458,479.1871,40934.0
2023-08-02 09:35:00,491.34,492.59,490.89,492.59,26365.0,479.2358,480.455,478.7969,480.455,26365.0
2023-08-02 09:40:00,492.68,493.85,492.41,493.39,13984.0,480.5428,481.684,480.2795,481.2353,13984.0
2023-08-02 09:45:00,493.21,493.53,492.25,493.53,15577.0,481.0598,481.3719,480.1234,481.3719,15577.0
2023-08-02 09:50:00,493.47,493.53,492.88,493.06,13528.0,481.3134,481.3719,480.7379,480.9135,13528.0
2023-08-02 09:55:00,493.11,493.51,492.92,492.92,3727.0,480.9622,481.3524,480.7769,480.7769,3727.0
2023-08-02 10:00:00,493.38,493.6,492.86,493.58,5275.0,481.2256,481.4402,480.7184,481.4206,5275.0
2023-08-02 10:05:00,493.25,493.41,492.29,492.29,2800.0,481.0988,481.2548,480.1624,480.1624,2800.0
2023-08-02 10:10:00,492.36,492.79,492.36,492.36,12531.0,480.2307,480.6501,480.2307,480.2307,12531.0
2023-08-02 10:15:00,492.18,492.18,490.99,491.31,12582.0,480.0551,480.0551,478.8944,479.2066,12582.0
2023-08-02 10:20:00,491.4,491.98,491.33,491.98,6237.0,479.2943,479.8601,479.2261,479.8601,6237.0
2023-08-02 10:25:00,491.86,492.36,491.84,491.91,3583.0,479.743,480.2307,479.7235,479.7918,3583.0
2023-08-02 10:30:00,491.96,492.48,491.96,492.35,5417.0,479.8406,480.3477,479.8406,480.2209,5417.0
2023-08-02 10:35:00,492.26,492.26,491.31,491.32,4933.0,480.1332,480.1332,479.2066,479.2163,4933.0
2023-08-02 10:40:00,491.22,491.66,490.91,490.93,7262.0,479.1188,479.5479,478.8164,478.8359,7262.0
2023-08-02 10:45:00,490.89,490.89,490.16,490.22,5210.0,478.7969,478.7969,478.0849,478.1434,5210.0
2023-08-02 10:50:00,490.12,490.48,490.11,490.42,5686.0,478.0459,478.397,478.0361,478.3385,5686.0
2023-08-02 10:55:00,490.07,490.07,489.65,489.91,7584.0,477.9971,477.9971,477.5875,477.8411,7584.0
2023-08-02 11:00:00,489.87,490.12,489.66,490.02,11951.0,477.802,478.0459,477.5972,477.9483,11951.0
2023-08-02 11:05:00,490.05,490.07,489.71,490.04,4933.0,477.9776,477.9971,477.646,477.9679,4933.0
2023-08-02 11:10:00,490.15,490.35,490.1,490.34,4263.0,478.0751,478.2702,478.0264,478.2605,4263.0
2023-08-02 11:15:00,490.23,490.23,489.75,489.85,4128.0,478.1532,478.1532,477.685,477.7825,4128.0
2023-08-02 11:20:00,489.83,490.55,489.77,490.26,8792.0,477.763,478.4653,477.7045,478.1824,8792.0
2023-08-02 11:25:00,490.47,490.8,490.47,490.8,4965.0,478.3873,478.7091,478.3873,478.7091,4965.0
2023-08-02 11:30:00,490.76,490.89,490.52,490.86,6139.0,478.6701,478.7969,478.436,478.7677,6139.0
2023-08-02 11:35:00,490.83,491.42,490.83,490.93,11467.0,478.7384,479.3139,478.7384,478.8359,11467.0
2023-08-02 11:40:00,490.82,490.86,490.48,490.65,2630.0,478.7286,478.7677,478.397,478.5628,2630.0
2023-08-02 11:45:00,490.69,490.79,490.44,490.66,4654.0,478.6018,478.6994,478.358,478.5726,4654.0
2023-08-02 11:50:00,490.54,490.84,490.53,490.66,3600.0,478.4555,478.7481,478.4458,478.5726,3600.0
2023-08-02 11:55:00,490.61,490.8,490.37,490.38,5846.0,478.5238,478.7091,478.2897,478.2995,5846.0
2023-08-02 12:00:00,490.48,490.6,490.22,490.22,2604.0,478.397,478.5141,478.1434,478.1434,2604.0
2023-08-02 12:05:00,490.13,490.13,489.79,489.81,2100.0,478.0556,478.0556,477.724,477.7435,2100.0
2023-08-02 12:10:00,489.8,490.04,489.71,489.99,11093.0,477.7338,477.9679,477.646,477.9191,11093.0
2023-08-02 12:15:00,490.07,490.84,490.04,490.83,14747.0,477.9971,478.7481,477.9679,478.7384,14747.0
2023-08-02 12:20:00,490.91,490.91,490.52,490.6,2220.0,478.8164,478.8164,478.436,478.5141,2220.0
2023-08-02 12:25:00,490.5,490.8,490.35,490.57,4865.0,478.4165,478.7091,478.2702,478.4848,4865.0
2023-08-02 12:30:00,490.67,491.17,490.52,490.93,17145.0,478.5823,479.07,478.436,478.8359,17145.0
2023-08-02 12:35:00,490.91,491.62,490.83,491.62,26317.0,478.8164,479.5089,478.7384,479.5089,26317.0
2023-08-02 12:40:00,491.63,491.84,491.32,491.81,10103.0,479.5187,479.7235,479.2163,479.6942,10103.0
2023-08-02 12:45:00,491.83,492.05,491.83,491.92,2568.0,479.7138,479.9283,479.7138,479.8015,2568.0
2023-08-02 12:50:00,491.77,491.77,491.2,491.28,2912.0,479.6552,479.6552,479.0993,479.1773,2912.0
2023-08-02 12:55:00,491.27,491.61,491.27,491.44,4254.0,479.1676,479.4992,479.1676,479.3334,4254.0
2023-08-02 13:00:00,491.5,491.93,491.49,491.89,2349.0,479.3919,479.8113,479.3821,479.7723,2349.0
2023-08-02 13:05:00,491.88,491.92,491.56,491.73,2054.0,479.7625,479.8015,479.4504,479.6162,2054.0
2023-08-02 13:10:00,491.87,492.04,491.72,491.72,1600.0,479.7528,479.9186,479.6065,479.6065,1600.0
2023-08-02 13:15:00,491.61,491.95,491.61,491.95,800.0,479.4992,479.8308,479.4992,479.8308,800.0
2023-08-02 13:20:00,491.94,491.94,491.57,491.76,1099.0,479.821,479.821,479.4602,479.6455,1099.0
2023-08-02 13:25:00,491.8,491.88,491.7,491.71,400.0,479.6845,479.7625,479.587,479.5967,400.0
2023-08-02 13:30:00,491.91,492.3,491.91,492.22,27110.0,479.7918,480.1722,479.7918,480.0941,27110.0
2023-08-02 13:35:00,492.24,492.42,492.18,492.31,2800.0,480.1137,480.2892,480.0551,480.1819,2800.0
2023-08-02 13:40:00,492.24,492.26,491.98,491.98,1979.0,480.1137,480.1332,479.8601,479.8601,1979.0
2023-08-02 13:45:00,491.84,492.19,491.84,492.1,3905.0,479.7235,480.0649,479.7235,479.9771,3905.0
2023-08-02 13:50:00,491.93,492.01,491.9,491.93,1400.0,479.8113,479.8893,479.782,479.8113,1400.0
2023-08-02 13:55:00,491.95,492.06,491.77,492.06,3910.0,479.8308,479.9381,479.6552,479.9381,3910.0
2023-08-02 14:00:00,492.0,492.2,491.8,492.2,1050.0,479.8796,480.0746,479.6845,480.0746,1050.0
2023-08-02 14:05:00,491.92,492.14,491.92,491.98,1050.0,479.8015,480.0161,479.8015,479.8601,1050.0
2023-08-02 14:10:00,492.14,492.2,491.77,492.2,2225.0,480.0161,480.0746,479.6552,480.0746,2225.0
2023-08-02 14:15:00,492.24,492.29,491.99,492.17,2581.0,480.1137,480.1624,479.8698,480.0454,2581.0
2023-08-02 14:20:00,492.03,492.1,491.97,491.97,1100.0,479.9088,479.9771,479.8503,479.8503,1100.0
2023-08-02 14:25:00,491.98,492.09,491.87,491.96,3150.0,479.8601,479.9673,479.7528,479.8406,3150.0
2023-08-02 14:30:00,491.94,492.17,491.94,492.13,4017.0,479.821,480.0454,479.821,480.0064,4017.0
2023-08-02 14:35:00,491.87,492.01,491.78,491.9,2173.0,479.7528,479.8893,479.665,479.782,2173.0
2023-08-02 14:40:00,491.87,491.91,491.49,491.59,1631.0,479.7528,479.7918,479.3821,479.4797,1631.0
2023-08-02 14:45:00,491.6,491.84,491.52,491.73,3140.0,479.4894,479.7235,479.4114,479.6162,3140.0
2023-08-02 14:50:00,492.0,492.0,491.81,491.81,1992.0,479.8796,479.8796,479.6942,479.6942,1992.0
2023-08-02 14:55:00,491.86,491.93,491.75,491.86,2437.0,479.743,479.8113,479.6357,479.743,2437.0
2023-08-02 15:00:00,492.04,492.13,491.89,492.13,1500.0,479.9186,480.0064,479.7723,480.0064,1500.0
2023-08-02 15:05:00,492.18,492.18,491.84,491.85,2450.0,480.0551,480.0551,479.7235,479.7333,2450.0
2023-08-02 15:10:00,491.91,491.97,491.64,491.65,3706.0,479.7918,479.8503,479.5284,479.5382,3706.0
2023-08-02 15:15:00,491.64,491.75,491.46,491.58,3638.0,479.5284,479.6357,479.3529,479.4699,3638.0
2023-08-02 15:20:00,491.74,491.93,491.48,491.54,5217.0,479.626,479.8113,479.3724,479.4309,5217.0
2023-08-02 15:25:00,491.53,491.53,490.64,490.64,5392.0,479.4211,479.4211,478.5531,478.5531,5392.0
2023-08-02 15:30:00,490.8,491.16,490.68,491.04,3980.0,478.7091,479.0603,478.5921,478.9432,3980.0
2023-08-02 15:35:00,491.14,491.44,491.0,491.3,3807.0,479.0408,479.3334,478.9042,479.1968,3807.0
2023-08-02 15:40:00,491.29,491.76,491.13,491.56,16602.0,479.1871,479.6455,479.031,479.4504,16602.0
2023-08-02 15:45:00,491.53,491.94,491.49,491.76,9846.0,479.4211,479.821,479.3821,479.6455,9846.0
2023-08-02 15:50:00,491.76,491.95,491.42,491.62,55547.0,479.6455,479.8308,479.3139,479.5089,55547.0
2023-08-02 15:55:00,491.64,491.86,491.3,491.38,84179.0,479.5284,479.743,479.1968,479.2748,84179.0
2023-08-03 09:30:00,488.56,488.86,487.08,487.74,64603.0,476.5243,476.8169,475.0808,475.7245,64603.0
2023-08-03 09:35:00,487.86,489.51,487.86,488.46,21292.0,475.8416,477.4509,475.8416,476.4268,21292.0
2023-08-03 09:40:00,488.21,488.55,487.6,487.63,19129.0,476.1829,476.5146,475.588,475.6172,19129.0
2023-08-03 09:45:00,487.52,488.2,487.0,488.13,24441.0,475.5099,476.1732,475.0027,476.1049,24441.0
2023-08-03 09:50:00,487.97,488.52,487.67,488.24,21992.0,475.9488,476.4853,475.6562,476.2122,21992.0
2023-08-03 09:55:00,488.26,488.54,487.66,487.72,19383.0,476.2317,476.5048,475.6465,475.705,19383.0
2023-08-03 10:00:00,487.44,488.3,487.43,488.22,19396.0,475.4319,476.2707,475.4221,476.1927,19396.0
2023-08-03 10:05:00,488.09,488.21,487.73,487.86,20592.0,476.0659,476.1829,475.7148,475.8416,20592.0
2023-08-03 10:10:00,487.77,488.25,487.61,487.67,13806.0,475.7538,476.2219,475.5977,475.6562,13806.0
2023-08-03 10:15:00,487.53,487.98,486.83,487.98,13368.0,475.5197,475.9586,474.8369,475.9586,13368.0
2023-08-03 10:20:00,488.24,488.46,487.5,487.55,10169.0,476.2122,476.4268,475.4904,475.5392,10169.0
2023-08-03 10:25:00,487.48,487.6,486.82,486.82,16348.0,475.4709,475.588,474.8272,474.8272,16348.0
2023-08-03 10:30:00,486.77,487.18,486.65,487.18,7731.0,474.7784,475.1783,474.6614,475.1783,7731.0
2023-08-03 10:35:00,487.04,487.43,486.73,487.1,5947.0,475.0418,475.4221,474.7394,475.1003,5947.0
2023-08-03 10:40:00,486.88,487.41,486.87,487.41,10562.0,474.8857,475.4026,474.8759,475.4026,10562.0
2023-08-03 10:45:00,487.45,487.57,486.97,487.51,17623.0,475.4417,475.5587,474.9735,475.5002,17623.0
2023-08-03 10:50:00,487.48,487.73,487.1,487.38,7461.0,475.4709,475.7148,475.1003,475.3734,7461.0
2023-08-03 10:55:00,487.22,488.14,487.06,487.93,14108.0,475.2173,476.1147,475.0613,475.9098,14108.0
2023-08-03 11:00:00,487.82,488.2,487.53,488.03,7089.0,475.8025,476.1732,475.5197,476.0074,7089.0
2023-08-03 11:05:00,487.93,487.95,487.63,487.63,2500.0,475.9098,475.9293,475.6172,475.6172,2500.0
2023-08-03 11:10:00,487.75,487.8,487.59,487.75,9501.0,475.7343,475.783,475.5782,475.7343,9501.0
2023-08-03 11:15:00,487.67,488.47,487.62,488.33,14369.0,475.6562,476.4365,475.6075,476.3,14369.0
2023-08-03 11:20:00,488.41,488.8,488.41,488.77,4570.0,476.378,476.7584,476.378,476.7291,4570.0
2023-08-03 11:25:00,488.88,489.27,488.87,489.12,11078.0,476.8364,477.2168,476.8267,477.0705,11078.0
2023-08-03 11:30:00,489.12,489.12,488.56,488.57,12880.0,477.0705,477.0705,476.5243,476.5341,12880.0
2023-08-03 11:35:00,488.68,488.91,488.47,488.56,5800.0,476.6414,476.8657,476.4365,476.5243,5800.0
2023-08-03 11:40:00,488.53,489.15,488.5,488.86,2900.0,476.4951,477.0998,476.4658,476.8169,2900.0
2023-08-03 11:45:00,488.69,488.79,488.59,488.79,1834.0,476.6511,476.7486,476.5536,476.7486,1834.0
2023-08-03 11:50:00,489.02,489.54,489.02,489.46,4800.0,476.973,477.4802,476.973,477.4021,4800.0
2023-08-03 11:55:00,489.65,489.72,489.21,489.44,8920.0,477.5875,477.6557,477.1583,477.3826,8920.0
2023-08-03 12:00:00,489.36,489.49,489.23,489.35,2564.0,477.3046,477.4314,477.1778,477.2948,2564.0
2023-08-03 12:05:00,489.47,489.52,489.25,489.5,817.0,477.4119,477.4607,477.1973,477.4412,817.0
2023-08-03 12:10:00,489.46,489.51,489.42,489.42,900.0,477.4021,477.4509,477.3631,477.3631,900.0
2023-08-03 12:15:00,489.53,489.92,489.53,489.89,1764.0,477.4704,477.8508,477.4704,477.8215,1764.0
2023-08-03 12:20:00,489.88,489.98,489.43,489.51,3811.0,477.8118,477.9093,477.3729,477.4509,3811.0
2023-08-03 12:25:00,489.62,489.72,489.42,489.72,1100.0,477.5582,477.6557,477.3631,477.6557,1100.0
2023-08-03 12:30:00,490.03,490.19,489.95,489.99,1500.0,477.9581,478.1142,477.8801,477.9191,1500.0
2023-08-03 12:35:00,490.08,490.26,489.86,490.26,3000.0,478.0069,478.1824,477.7923,478.1824,3000.0
2023-08-03 12:40:00,490.33,490.87,490.33,490.83,1000.0,478.2507,478.7774,478.2507,478.7384,1000.0
2023-08-03 12:45:00,491.06,491.27,490.96,491.27,2301.0,478.9627,479.1676,478.8652,479.1676,2301.0
2023-08-03 12:50:00,491.35,491.43,491.21,491.21,2700.0,479.2456,479.3236,479.109,479.109,2700.0
2023-08-03 12:55:00,491.13,491.39,491.12,491.26,800.0,479.031,479.2846,479.0212,479.1578,800.0
2023-08-03 13:00:00,491.45,491.64,491.26,491.26,7739.0,479.3431,479.5284,479.1578,479.1578,7739.0
2023-08-03 13:05:00,491.24,491.26,490.78,490.94,8732.0,479.1383,479.1578,478.6896,478.8457,8732.0
2023-08-03 13:10:00,491.1,491.28,491.1,491.11,700.0,479.0017,479.1773,479.0017,479.0115,700.0
2023-08-03 13:15:00,491.03,491.13,490.87,491.03,2300.0,478.9335,479.031,478.7774,478.9335,2300.0
2023-08-03 13:20:00,491.25,491.37,491.25,491.34,600.0,479.148,479.2651,479.148,479.2358,600.0
2023-08-03 13:25:00,491.41,491.68,491.36,491.4,1277.0,479.3041,479.5674,479.2553,479.2943,1277.0
2023-08-03 13:30:00,491.62,491.62,490.45,490.5,32841.0,479.5089,479.5089,478.3678,478.4165,32841.0
2023-08-03 13:35:00,490.45,490.84,490.29,490.74,8450.0,478.3678,478.7481,478.2117,478.6506,8450.0
2023-08-03 13:40:00,490.67,490.68,490.42,490.43,900.0,478.5823,478.5921,478.3385,478.3482,900.0
2023-08-03 13:45:00,490.31,490.69,490.18,490.66,3164.0,478.2312,478.6018,478.1044,478.5726,3164.0
2023-08-03 13:50:00,490.55,490.55,490.39,490.42,1423.0,478.4653,478.4653,478.3092,478.3385,1423.0
2023-08-03 13:55:00,490.43,490.43,489.83,489.96,6555.0,478.3482,478.3482,477.763,477.8898,6555.0
2023-08-03 14:00:00,489.98,490.02,489.75,489.97,612.0,477.9093,477.9483,477.685,477.8996,612.0
2023-08-03 14:05:00,490.25,490.45,490.16,490.21,1225.0,478.1727,478.3678,478.0849,478.1337,1225.0
2023-08-03 14:10:00,490.11,490.4,490.07,490.29,1166.0,478.0361,478.319,477.9971,478.2117,1166.0
2023-08-03 14:15:00,490.28,490.62,490.28,490.57,1158.0,478.2019,478.5336,478.2019,478.4848,1158.0
2023-08-03 14:20:00,490.65,490.79,490.54,490.79,1500.0,478.5628,478.6994,478.4555,478.6994,1500.0
2023-08-03 14:25:00,490.75,490.84,490.56,490.69,1700.0,478.6604,478.7481,478.475,478.6018,1700.0
2023-08-03 14:30:00,490.62,490.66,490.22,490.26,3296.0,478.5336,478.5726,478.1434,478.1824,3296.0
2023-08-03 14:35:00,490.08,490.08,489.76,489.98,1550.0,478.0069,478.0069,477.6947,477.9093,1550.0
2023-08-03 14:40:00,490.13,490.47,490.13,490.41,1457.0,478.0556,478.3873,478.0556,478.3287,1457.0
2023-08-03 14:45:00,490.43,490.43,490.24,490.24,1300.0,478.3482,478.3482,478.1629,478.1629,1300.0
2023-08-03 14:50:00,490.32,490.63,490.32,490.53,3718.0,478.241,478.5433,478.241,478.4458,3718.0
2023-08-03 14:55:00,490.56,490.56,490.36,490.48,1900.0,478.475,478.475,478.28,478.397,1900.0
2023-08-03 15:00:00,490.51,490.55,490.29,490.52,6056.0,478.4263,478.4653,478.2117,478.436,6056.0
2023-08-03 15:05:00,490.56,490.57,490.18,490.35,5964.0,478.475,478.4848,478.1044,478.2702,5964.0
2023-08-03 15:10:00,490.33,490.33,489.67,489.86,8648.0,478.2507,478.2507,477.607,477.7923,8648.0
2023-08-03 15:15:00,489.82,490.15,489.55,490.14,5147.0,477.7533,478.0751,477.4899,478.0654,5147.0
2023-08-03 15:20:00,490.09,490.37,490.09,490.34,6588.0,478.0166,478.2897,478.0166,478.2605,6588.0
2023-08-03 15:25:00,490.26,490.29,490.09,490.14,4360.0,478.1824,478.2117,478.0166,478.0654,4360.0
2023-08-03 15:30:00,490.12,490.47,490.08,490.34,9312.0,478.0459,478.3873,478.0069,478.2605,9312.0
2023-08-03 15:35:00,490.28,490.4,490.04,490.13,4233.0,478.2019,478.319,477.9679,478.0556,4233.0
2023-08-03 15:40:00,490.08,490.26,489.9,489.9,5319.0,478.0069,478.1824,477.8313,477.8313,5319.0
2023-08-03 15:45:00,490.01,490.07,489.63,489.63,7564.0,477.9386,477.9971,477.568,477.568,7564.0
2023-08-03 15:50:00,489.72,490.02,489.44,489.87,12465.0,477.6557,477.9483,477.3826,477.802,12465.0
2023-08-03 15:55:00,489.86,490.25,489.67,489.67,46019.0,477.7923,478.1727,477.607,477.607,46019.0
2023-08-04 09:30:00,491.24,492.15,490.58,491.82,30567.0,479.1383,480.0259,478.4945,479.704,30567.0
2023-08-04 09:35:00,491.88,491.94,489.05,490.2,30527.0,479.7625,479.821,477.0022,478.1239,30527.0
2023-08-04 09:40:00,490.41,491.42,490.08,491.4,12548.0,478.3287,479.3139,478.0069,479.2943,12548.0
2023-08-04 09:45:00,491.77,492.35,491.68,492.08,10567.0,479.6552,480.2209,479.5674,479.9576,10567.0
2023-08-04 09:50:00,492.12,492.38,491.28,491.64,23269.0,479.9966,480.2502,479.1773,479.5284,23269.0
2023-08-04 09:55:00,491.33,491.33,490.37,490.87,19364.0,479.2261,479.2261,478.2897,478.7774,19364.0
2023-08-04 10:00:00,490.81,491.13,489.57,489.95,20784.0,478.7189,479.031,477.5094,477.8801,20784.0
2023-08-04 10:05:00,489.79,489.82,489.06,489.58,10668.0,477.724,477.7533,477.012,477.5192,10668.0
2023-08-04 10:10:00,489.9,490.43,489.9,490.24,8007.0,477.8313,478.3482,477.8313,478.1629,8007.0
2023-08-04 10:15:00,490.28,491.4,490.09,491.34,5207.0,478.2019,479.2943,478.0166,479.2358,5207.0
2023-08-04 10:20:00,491.42,491.87,491.21,491.87,18746.0,479.3139,479.7528,479.109,479.7528,18746.0
2023-08-04 10:25:00,491.89,492.32,491.88,492.17,12175.0,479.7723,480.1917,479.7625,480.0454,12175.0
2023-08-04 10:30:00,492.27,492.88,492.27,492.72,17799.0,480.1429,480.7379,480.1429,480.5818,17799.0
2023-08-04 10:35:00,492.7,492.88,492.47,492.84,5545.0,480.5623,480.7379,480.338,480.6989,5545.0
2023-08-04 10:40:00,492.72,492.97,492.71,492.87,6169.0,480.5818,480.8257,480.5721,480.7281,6169.0
2023-08-04 10:45:00,493.0,493.2,492.66,493.2,5388.0,480.8549,481.05,480.5233,481.05,5388.0
2023-08-04 10:50:00,493.03,493.17,492.74,492.91,7291.0,480.8842,481.0207,480.6013,480.7671,7291.0
2023-08-04 10:55:00,492.85,493.25,492.81,493.2,3400.0,480.7086,481.0988,480.6696,481.05,3400.0
2023-08-04 11:00:00,493.44,493.44,492.59,492.77,4479.0,481.2841,481.2841,480.455,480.6306,4479.0
2023-08-04 11:05:00,492.73,492.94,492.41,492.41,4173.0,480.5916,480.7964,480.2795,480.2795,4173.0
2023-08-04 11:10:00,492.54,492.77,492.38,492.76,2500.0,480.4063,480.6306,480.2502,480.6208,2500.0
2023-08-04 11:15:00,492.67,492.75,492.48,492.48,1400.0,480.5331,480.6111,480.3477,480.3477,1400.0
2023-08-04 11:20:00,492.57,492.86,492.5,492.77,2600.0,480.4355,480.7184,480.3672,480.6306,2600.0
2023-08-04 11:25:00,492.89,493.33,492.82,493.33,6961.0,480.7476,481.1768,480.6794,481.1768,6961.0
2023-08-04 11:30:00,493.36,493.46,493.07,493.16,18538.0,481.2061,481.3036,480.9232,481.011,18538.0
2023-08-04 11:35:00,493.13,493.28,493.01,493.18,5195.0,480.9817,481.128,480.8647,481.0305,5195.0
2023-08-04 11:40:00,493.13,493.64,493.12,493.64,2237.0,480.9817,481.4792,480.972,481.4792,2237.0
2023-08-04 11:45:00,493.89,493.9,493.21,493.26,4918.0,481.723,481.7328,481.0598,481.1085,4918.0
2023-08-04 11:50:00,493.33,493.4,493.16,493.4,5366.0,481.1768,481.2451,481.011,481.2451,5366.0
2023-08-04 11:55:00,493.41,493.44,493.25,493.25,2000.0,481.2548,481.2841,481.0988,481.0988,2000.0
2023-08-04 12:00:00,493.47,493.63,493.47,493.63,1400.0,481.3134,481.4694,481.3134,481.4694,1400.0
2023-08-04 12:05:00,493.73,493.73,493.04,493.13,2800.0,481.5669,481.5669,480.8939,480.9817,2800.0
2023-08-04 12:10:00,493.15,493.52,493.11,493.52,3598.0,481.0012,481.3621,480.9622,481.3621,3598.0
2023-08-04 12:15:00,493.53,493.9,493.39,493.9,1666.0,481.3719,481.7328,481.2353,481.7328,1666.0
2023-08-04 12:20:00,493.94,494.05,493.61,494.05,4006.0,481.7718,481.8791,481.4499,481.8791,4006.0
2023-08-04 12:25:00,494.04,494.4,494.04,494.4,8241.0,481.8693,482.2204,481.8693,482.2204,8241.0
2023-08-04 12:30:00,494.48,494.48,494.21,494.34,2400.0,482.2985,482.2985,482.0351,482.1619,2400.0
2023-08-04 12:35:00,494.21,494.48,494.21,494.48,1000.0,482.0351,482.2985,482.0351,482.2985,1000.0
2023-08-04 12:40:00,494.51,494.59,494.39,494.59,1558.0,482.3277,482.4058,482.2107,482.4058,1558.0
2023-08-04 12:45:00,494.63,494.63,494.48,494.59,2300.0,482.4448,482.4448,482.2985,482.4058,2300.0
2023-08-04 12:50:00,494.56,494.74,494.51,494.69,1949.0,482.3765,482.5521,482.3277,482.5033,1949.0
2023-08-04 12:55:00,494.81,494.81,494.55,494.58,2000.0,482.6203,482.6203,482.3667,482.396,2000.0
2023-08-04 13:00:00,494.62,494.62,494.53,494.6,1104.0,482.435,482.435,482.3472,482.4155,1104.0
2023-08-04 13:05:00,494.56,494.56,494.18,494.4,3087.0,482.3765,482.3765,482.0059,482.2204,3087.0
2023-08-04 13:10:00,494.11,494.43,494.11,494.43,2657.0,481.9376,482.2497,481.9376,482.2497,2657.0
2023-08-04 13:15:00,494.29,494.34,494.22,494.22,1400.0,482.1132,482.1619,482.0449,482.0449,1400.0
2023-08-04 13:20:00,494.24,494.32,494.22,494.3,1300.0,482.0644,482.1424,482.0449,482.1229,1300.0
2023-08-04 13:25:00,494.19,494.22,493.74,493.8,10638.0,482.0156,482.0449,481.5767,481.6352,10638.0
2023-08-04 13:30:00,493.87,494.02,493.84,493.97,5477.0,481.7035,481.8498,481.6742,481.801,5477.0
2023-08-04 13:35:00,493.96,494.08,493.71,493.77,4607.0,481.7913,481.9083,481.5474,481.606,4607.0
2023-08-04 13:40:00,493.61,493.74,493.46,493.49,3100.0,481.4499,481.5767,481.3036,481.3329,3100.0
2023-08-04 13:45:00,493.6,493.75,493.57,493.57,1515.0,481.4402,481.5865,481.4109,481.4109,1515.0
2023-08-04 13:50:00,493.5,493.52,493.07,493.35,11344.0,481.3426,481.3621,480.9232,481.1963,11344.0
2023-08-04 13:55:00,493.3,493.3,492.58,492.75,6007.0,481.1475,481.1475,480.4453,480.6111,6007.0
2023-08-04 14:00:00,492.66,492.66,491.38,491.54,39290.0,480.5233,480.5233,479.2748,479.4309,39290.0
2023-08-04 14:05:00,491.37,491.75,491.35,491.35,17424.0,479.2651,479.6357,479.2456,479.2456,17424.0
2023-08-04 14:10:00,491.38,492.12,491.35,492.03,5084.0,479.2748,479.9966,479.2456,479.9088,5084.0
2023-08-04 14:15:00,492.04,492.04,491.05,491.34,14016.0,479.9186,479.9186,478.953,479.2358,14016.0
2023-08-04 14:20:00,491.27,491.27,490.36,490.36,8920.0,479.1676,479.1676,478.28,478.28,8920.0
2023-08-04 14:25:00,490.26,491.05,490.17,490.4,4654.0,478.1824,478.953,478.0946,478.319,4654.0
2023-08-04 14:30:00,490.3,490.64,489.86,490.22,11280.0,478.2214,478.5531,477.7923,478.1434,11280.0
2023-08-04 14:35:00,490.11,490.12,489.53,489.63,13020.0,478.0361,478.0459,477.4704,477.568,13020.0
2023-08-04 14:40:00,489.58,489.94,489.28,489.51,10664.0,477.5192,477.8703,477.2266,477.4509,10664.0
2023-08-04 14:45:00,489.59,489.59,489.16,489.44,12153.0,477.5289,477.5289,477.1095,477.3826,12153.0
2023-08-04 14:50:00,489.48,490.19,489.23,489.23,24259.0,477.4216,478.1142,477.1778,477.1778,24259.0
2023-08-04 14:55:00,489.25,489.73,488.97,489.45,10345.0,477.1973,477.6655,476.9242,477.3924,10345.0
2023-08-04 15:00:00,489.39,489.8,489.38,489.53,5000.0,477.3339,477.7338,477.3241,477.4704,5000.0
2023-08-04 15:05:00,489.59,489.59,488.94,489.0,9800.0,477.5289,477.5289,476.8949,476.9535,9800.0
2023-08-04 15:10:00,489.01,489.69,489.01,489.67,11050.0,476.9632,477.6265,476.9632,477.607,11050.0
2023-08-04 15:15:00,489.76,489.94,489.52,489.53,4600.0,477.6947,477.8703,477.4607,477.4704,4600.0
2023-08-04 15:20:00,489.5,489.72,489.16,489.34,5756.0,477.4412,477.6557,477.1095,477.2851,5756.0
2023-08-04 15:25:00,489.35,489.66,489.31,489.66,5747.0,477.2948,477.5972,477.2558,477.5972,5747.0
2023-08-04 15:30:00,489.68,489.9,489.62,489.62,3456.0,477.6167,477.8313,477.5582,477.5582,3456.0
2023-08-04 15:35:00,489.59,489.84,489.05,489.25,7613.0,477.5289,477.7728,477.0022,477.1973,7613.0
2023-08-04 15:40:00,489.26,489.42,489.06,489.15,5321.0,477.2071,477.3631,477.012,477.0998,5321.0
2023-08-04 15:45:00,489.17,489.53,489.14,489.41,5970.0,477.1193,477.4704,477.09,477.3534,5970.0
2023-08-04 15:50:00,489.37,489.75,489.22,489.22,14602.0,477.3144,477.685,477.1681,477.1681,14602.0
2023-08-04 15:55:00,489.23,489.82,489.19,489.77,79104.0,477.1778,477.7533,477.1388,477.7045,79104.0
2023-08-07 09:30:00,491.32,493.32,490.96,492.89,16133.0,479.2163,481.167,478.8652,480.7476,16133.0
2023-08-07 09:35:00,492.87,493.34,492.15,493.34,4709.0,480.7281,481.1866,480.0259,481.1866,4709.0
2023-08-07 09:40:00,492.86,492.96,491.02,491.03,8660.0,480.7184,480.8159,478.9237,478.9335,8660.0
2023-08-07 09:45:00,491.2,491.46,491.06,491.06,1500.0,479.0993,479.3529,478.9627,478.9627,1500.0
2023-08-07 09:50:00,491.08,491.79,491.07,491.58,8285.0,478.9822,479.6747,478.9725,479.4699,8285.0
2023-08-07 09:55:00,491.1,491.1,490.58,490.61,3088.0,479.0017,479.0017,478.4945,478.5238,3088.0
2023-08-07 10:00:00,490.76,490.76,490.0,490.29,10404.0,478.6701,478.6701,477.9288,478.2117,10404.0
2023-08-07 10:05:00,490.45,491.66,490.15,491.62,8100.0,478.3678,479.5479,478.0751,479.5089,8100.0
2023-08-07 10:10:00,491.66,492.11,491.49,491.84,7714.0,479.5479,479.9869,479.3821,479.7235,7714.0
2023-08-07 10:15:00,492.02,492.37,491.63,492.29,9148.0,479.8991,480.2405,479.5187,480.1624,9148.0
2023-08-07 10:20:00,492.31,492.52,491.95,492.52,6339.0,480.1819,480.3868,479.8308,480.3868,6339.0
2023-08-07 10:25:00,492.55,493.11,492.4,493.11,8561.0,480.416,480.9622,480.2697,480.9622,8561.0
2023-08-07 10:30:00,493.04,493.1,492.38,492.57,7540.0,480.8939,480.9525,480.2502,480.4355,7540.0
2023-08-07 10:35:00,492.56,493.08,492.55,493.08,4038.0,480.4258,480.933,480.416,480.933,4038.0
2023-08-07 10:40:00,493.01,493.23,492.93,493.02,4000.0,480.8647,481.0793,480.7867,480.8744,4000.0
2023-08-07 10:45:00,492.9,493.3,492.79,493.3,3595.0,480.7574,481.1475,480.6501,481.1475,3595.0
2023-08-07 10:50:00,493.35,493.35,492.74,492.92,6278.0,481.1963,481.1963,480.6013,480.7769,6278.0
2023-08-07 10:55:00,492.95,493.23,492.81,493.2,2751.0,480.8062,481.0793,480.6696,481.05,2751.0
2023-08-07 11:00:00,492.99,493.25,492.94,492.98,3964.0,480.8452,481.0988,480.7964,480.8354,3964.0
2023-08-07 11:05:00,493.13,493.13,492.64,492.95,2604.0,480.9817,480.9817,480.5038,480.8062,2604.0
2023-08-07 11:10:00,493.06,493.4,493.03,493.34,5229.0,480.9135,481.2451,480.8842,481.1866,5229.0
2023-08-07 11:15:00,493.33,493.34,492.77,492.77,2953.0,481.1768,481.1866,480.6306,480.6306,2953.0
2023-08-07 11:20:00,492.88,493.12,492.78,492.9,3751.0,480.7379,480.972,480.6404,480.7574,3751.0
2023-08-07 11:25:00,492.97,493.13,492.86,492.9,4800.0,480.8257,480.9817,480.7184,480.7574,4800.0
2023-08-07 11:30:00,493.06,493.12,492.49,492.52,2608.0,480.9135,480.972,480.3575,480.3868,2608.0
2023-08-07 11:35:00,492.68,493.14,492.61,492.9,2941.0,480.5428,480.9915,480.4745,480.7574,2941.0
2023-08-07 11:40:00,493.08,493.08,492.82,492.82,2489.0,480.933,480.933,480.6794,480.6794,2489.0
2023-08-07 11:45:00,492.93,492.94,492.74,492.84,1226.0,480.7867,480.7964,480.6013,480.6989,1226.0
2023-08-07 11:50:00,492.91,493.12,492.89,493.0,600.0,480.7671,480.972,480.7476,480.8549,600.0
2023-08-07 11:55:00,493.09,493.24,493.0,493.18,1779.0,480.9427,481.089,480.8549,481.0305,1779.0
2023-08-07 12:00:00,493.05,493.11,492.75,492.75,2800.0,480.9037,480.9622,480.6111,480.6111,2800.0
2023-08-07 12:05:00,492.63,492.83,492.5,492.5,2900.0,480.494,480.6891,480.3672,480.3672,2900.0
2023-08-07 12:10:00,492.55,492.63,492.31,492.38,2300.0,480.416,480.494,480.1819,480.2502,2300.0
2023-08-07 12:15:00,492.4,492.53,492.17,492.53,1200.0,480.2697,480.3965,480.0454,480.3965,1200.0
2023-08-07 12:20:00,492.71,492.71,492.24,492.35,3100.0,480.5721,480.5721,480.1137,480.2209,3100.0
2023-08-07 12:25:00,492.4,492.81,492.4,492.73,1700.0,480.2697,480.6696,480.2697,480.5916,1700.0
2023-08-07 12:30:00,492.7,492.7,492.45,492.62,2900.0,480.5623,480.5623,480.3185,480.4843,2900.0
2023-08-07 12:35:00,492.6,492.7,492.41,492.41,1000.0,480.4648,480.5623,480.2795,480.2795,1000.0
2023-08-07 12:40:00,492.34,492.53,492.34,492.52,1015.0,480.2112,480.3965,480.2112,480.3868,1015.0
2023-08-07 12:45:00,492.48,492.82,492.48,492.82,3000.0,480.3477,480.6794,480.3477,480.6794,3000.0
2023-08-07 12:50:00,492.97,493.49,492.94,493.49,2300.0,480.8257,481.3329,480.7964,481.3329,2300.0
2023-08-07 12:55:00,493.35,493.37,492.93,493.16,5141.0,481.1963,481.2158,480.7867,481.011,5141.0
2023-08-07 13:00:00,493.08,493.36,493.08,493.36,2316.0,480.933,481.2061,480.933,481.2061,2316.0
2023-08-07 13:05:00,493.39,493.51,493.17,493.25,2286.0,481.2353,481.3524,481.0207,481.0988,2286.0
2023-08-07 13:10:00,493.34,493.52,493.29,493.32,1902.0,481.1866,481.3621,481.1378,481.167,1902.0
2023-08-07 13:15:00,493.26,493.36,493.11,493.34,1800.0,481.1085,481.2061,480.9622,481.1866,1800.0
2023-08-07 13:20:00,493.26,493.38,493.14,493.15,8100.0,481.1085,481.2256,480.9915,481.0012,8100.0
2023-08-07 13:25:00,493.15,493.37,493.1,493.23,2901.0,481.0012,481.2158,480.9525,481.0793,2901.0
2023-08-07 13:30:00,493.25,493.34,493.16,493.26,2000.0,481.0988,481.1866,481.011,481.1085,2000.0
2023-08-07 13:35:00,493.32,493.51,493.19,493.28,2347.0,481.167,481.3524,481.0403,481.128,2347.0
2023-08-07 13:40:00,493.43,493.48,493.27,493.28,1693.0,481.2743,481.3231,481.1183,481.128,1693.0
2023-08-07 13:45:00,493.19,493.56,493.16,493.49,2200.0,481.0403,481.4011,481.011,481.3329,2200.0
2023-08-07 13:50:00,493.54,493.55,493.43,493.47,1219.0,481.3816,481.3914,481.2743,481.3134,1219.0
2023-08-07 13:55:00,493.51,493.62,493.45,493.6,2300.0,481.3524,481.4597,481.2938,481.4402,2300.0
2023-08-07 14:00:00,493.86,494.0,493.69,493.74,4690.0,481.6937,481.8303,481.5279,481.5767,4690.0
2023-08-07 14:05:00,493.7,493.75,493.43,493.45,2531.0,481.5377,481.5865,481.2743,481.2938,2531.0
2023-08-07 14:10:00,493.37,493.41,493.26,493.26,1116.0,481.2158,481.2548,481.1085,481.1085,1116.0
2023-08-07 14:15:00,493.2,493.53,493.2,493.53,3614.0,481.05,481.3719,481.05,481.3719,3614.0
2023-08-07 14:20:00,493.5,493.52,493.36,493.37,1400.0,481.3426,481.3621,481.2061,481.2158,1400.0
2023-08-07 14:25:00,493.28,493.28,493.0,493.0,2952.0,481.128,481.128,480.8549,480.8549,2952.0
2023-08-07 14:30:00,493.08,493.7,493.08,493.57,1944.0,480.933,481.5377,480.933,481.4109,1944.0
2023-08-07 14:35:00,493.77,493.78,493.53,493.53,2156.0,481.606,481.6157,481.3719,481.3719,2156.0
2023-08-07 14:40:00,493.56,493.61,493.37,493.43,1518.0,481.4011,481.4499,481.2158,481.2743,1518.0
2023-08-07 14:45:00,493.53,493.58,493.43,493.5,1075.0,481.3719,481.4206,481.2743,481.3426,1075.0
2023-08-07 14:50:00,493.48,493.52,493.33,493.45,1100.0,481.3231,481.3621,481.1768,481.2938,1100.0
2023-08-07 14:55:00,493.42,493.53,493.34,493.35,1936.0,481.2646,481.3719,481.1866,481.1963,1936.0
2023-08-07 15:00:00,493.45,493.67,493.44,493.53,7222.0,481.2938,481.5084,481.2841,481.3719,7222.0
2023-08-07 15:05:00,493.53,493.54,493.38,493.38,700.0,481.3719,481.3816,481.2256,481.2256,700.0
2023-08-07 15:10:00,493.21,493.3,493.11,493.11,1805.0,481.0598,481.1475,480.9622,480.9622,1805.0
2023-08-07 15:15:00,493.12,493.16,492.98,493.05,2527.0,480.972,481.011,480.8354,480.9037,2527.0
2023-08-07 15:20:00,493.06,493.2,493.0,493.2,2457.0,480.9135,481.05,480.8549,481.05,2457.0
2023-08-07 15:25:00,493.16,493.19,492.96,492.98,3230.0,481.011,481.0403,480.8159,480.8354,3230.0
2023-08-07 15:30:00,492.89,493.03,492.88,492.91,4788.0,480.7476,480.8842,480.7379,480.7671,4788.0
2023-08-07 15:35:00,493.1,493.29,493.02,493.13,1700.0,480.9525,481.1378,480.8744,480.9817,1700.0
2023-08-07 15:40:00,493.14,493.28,493.13,493.22,2400.0,480.9915,481.128,480.9817,481.0695,2400.0
2023-08-07 15:45:00,493.16,493.39,492.93,493.17,4618.0,481.011,481.2353,480.7867,481.0207,4618.0
2023-08-07 15:50:00,493.16,493.62,493.16,493.43,8339.0,481.011,481.4597,481.011,481.2743,8339.0
2023-08-07 15:55:00,493.53,493.9,493.36,493.49,45092.0,481.3719,481.7328,481.2061,481.3329,45092.0
2023-08-08 09:30:00,487.97,487.98,485.85,487.24,53367.0,475.9488,475.9586,473.8811,475.2368,53367.0
2023-08-08 09:35:00,487.1,487.26,485.89,486.39,23325.0,475.1003,475.2563,473.9201,474.4078,23325.0
2023-08-08 09:40:00,486.36,486.72,485.66,485.84,40392.0,474.3785,474.7296,473.6958,473.8713,40392.0
2023-08-08 09:45:00,485.72,486.14,485.39,485.63,21727.0,473.7543,474.1639,473.4324,473.6665,21727.0
2023-08-08 09:50:00,485.35,486.53,485.21,486.53,20103.0,473.3934,474.5443,473.2568,474.5443,20103.0
2023-08-08 09:55:00,486.42,486.57,485.78,486.23,15508.0,474.437,474.5833,473.8128,474.2517,15508.0
2023-08-08 10:00:00,486.02,486.07,485.51,485.84,12926.0,474.0469,474.0957,473.5494,473.8713,12926.0
2023-08-08 10:05:00,485.72,486.04,485.42,486.04,15071.0,473.7543,474.0664,473.4617,474.0664,15071.0
2023-08-08 10:10:00,486.09,486.09,484.71,484.71,18104.0,474.1152,474.1152,472.7692,472.7692,18104.0
2023-08-08 10:15:00,484.6,484.66,484.22,484.6,14666.0,472.6619,472.7204,472.2912,472.6619,14666.0
2023-08-08 10:20:00,484.47,484.87,484.12,484.76,11248.0,472.5351,472.9252,472.1937,472.8179,11248.0
2023-08-08 10:25:00,484.87,485.79,484.79,485.79,7210.0,472.9252,473.8226,472.8472,473.8226,7210.0
2023-08-08 10:30:00,485.52,485.53,485.06,485.21,8699.0,473.5592,473.569,473.1105,473.2568,8699.0
2023-08-08 10:35:00,485.07,485.38,484.66,484.98,11638.0,473.1203,473.4227,472.7204,473.0325,11638.0
2023-08-08 10:40:00,485.08,485.78,484.79,485.78,6600.0,473.13,473.8128,472.8472,473.8128,6600.0
2023-08-08 10:45:00,485.81,486.03,485.64,486.03,1600.0,473.8421,474.0566,473.6762,474.0566,1600.0
2023-08-08 10:50:00,486.08,486.14,485.88,486.04,2898.0,474.1054,474.1639,473.9103,474.0664,2898.0
2023-08-08 10:55:00,486.01,486.1,485.73,485.82,5853.0,474.0371,474.1249,473.764,473.8518,5853.0
2023-08-08 11:00:00,485.85,485.85,485.08,485.13,6891.0,473.8811,473.8811,473.13,473.1788,6891.0
2023-08-08 11:05:00,485.0,485.03,484.66,485.01,10598.0,473.052,473.0813,472.7204,473.0618,10598.0
2023-08-08 11:10:00,485.05,485.24,484.89,485.23,13308.0,473.1008,473.2861,472.9447,473.2763,13308.0
2023-08-08 11:15:00,485.37,485.41,485.02,485.37,5737.0,473.4129,473.4519,473.0715,473.4129,5737.0
2023-08-08 11:20:00,485.35,485.47,485.28,485.47,5580.0,473.3934,473.5104,473.3251,473.5104,5580.0
2023-08-08 11:25:00,485.52,485.92,485.18,485.88,6706.0,473.5592,473.9493,473.2276,473.9103,6706.0
2023-08-08 11:30:00,485.81,485.84,485.45,485.56,5305.0,473.8421,473.8713,473.4909,473.5982,5305.0
2023-08-08 11:35:00,485.54,485.88,485.46,485.88,7335.0,473.5787,473.9103,473.5007,473.9103,7335.0
2023-08-08 11:40:00,486.01,486.05,485.59,485.8,4313.0,474.0371,474.0761,473.6275,473.8323,4313.0
2023-08-08 11:45:00,485.89,486.1,485.79,485.92,3342.0,473.9201,474.1249,473.8226,473.9493,3342.0
2023-08-08 11:50:00,485.93,485.97,485.44,485.47,3339.0,473.9591,473.9981,473.4812,473.5104,3339.0
2023-08-08 11:55:00,485.4,485.54,485.33,485.36,2200.0,473.4422,473.5787,473.3739,473.4031,2200.0
2023-08-08 12:00:00,485.49,485.83,485.49,485.7,2400.0,473.5299,473.8616,473.5299,473.7348,2400.0
2023-08-08 12:05:00,485.89,485.96,485.61,485.77,3969.0,473.9201,473.9884,473.647,473.803,3969.0
2023-08-08 12:10:00,485.78,486.02,485.78,485.87,2534.0,473.8128,474.0469,473.8128,473.9006,2534.0
2023-08-08 12:15:00,485.97,486.17,485.82,486.15,2500.0,473.9981,474.1932,473.8518,474.1737,2500.0
2023-08-08 12:20:00,486.21,486.23,485.92,486.15,2100.0,474.2322,474.2517,473.9493,474.1737,2100.0
2023-08-08 12:25:00,486.13,486.22,485.99,486.05,1800.0,474.1542,474.242,474.0176,474.0761,1800.0
2023-08-08 12:30:00,486.18,486.54,486.17,486.54,1730.0,474.2029,474.5541,474.1932,474.5541,1730.0
2023-08-08 12:35:00,486.51,486.72,486.51,486.62,3662.0,474.5248,474.7296,474.5248,474.6321,3662.0
2023-08-08 12:40:00,486.7,486.9,486.42,486.52,8576.0,474.7101,474.9052,474.437,474.5346,8576.0
2023-08-08 12:45:00,486.44,486.71,486.38,486.69,4195.0,474.4565,474.7199,474.398,474.7004,4195.0
2023-08-08 12:50:00,486.68,486.71,486.39,486.61,5594.0,474.6906,474.7199,474.4078,474.6223,5594.0
2023-08-08 12:55:00,486.7,486.79,486.49,486.79,2011.0,474.7101,474.7979,474.5053,474.7979,2011.0
2023-08-08 13:00:00,486.83,487.13,486.79,487.07,6186.0,474.8369,475.1295,474.7979,475.071,6186.0
2023-08-08 13:05:00,487.06,487.41,486.84,487.41,8060.0,475.0613,475.4026,474.8467,475.4026,8060.0
2023-08-08 13:10:00,487.36,487.51,487.17,487.51,5202.0,475.3539,475.5002,475.1686,475.5002,5202.0
2023-08-08 13:15:00,487.48,487.86,487.44,487.65,10702.0,475.4709,475.8416,475.4319,475.6367,10702.0
2023-08-08 13:20:00,487.68,487.84,487.42,487.42,4200.0,475.666,475.822,475.4124,475.4124,4200.0
2023-08-08 13:25:00,487.42,487.64,487.25,487.64,8763.0,475.4124,475.627,475.2466,475.627,8763.0
2023-08-08 13:30:00,487.68,487.88,487.56,487.56,2940.0,475.666,475.8611,475.5489,475.5489,2940.0
2023-08-08 13:35:00,487.46,487.82,487.41,487.82,3701.0,475.4514,475.8025,475.4026,475.8025,3701.0
2023-08-08 13:40:00,487.82,487.93,487.72,487.85,2800.0,475.8025,475.9098,475.705,475.8318,2800.0
2023-08-08 13:45:00,487.77,487.82,487.45,487.69,3605.0,475.7538,475.8025,475.4417,475.6757,3605.0
2023-08-08 13:50:00,487.61,488.1,487.56,488.06,2600.0,475.5977,476.0756,475.5489,476.0366,2600.0
2023-08-08 13:55:00,488.02,488.12,487.93,488.05,2904.0,475.9976,476.0952,475.9098,476.0269,2904.0
2023-08-08 14:00:00,487.99,488.02,487.74,487.84,2422.0,475.9684,475.9976,475.7245,475.822,2422.0
2023-08-08 14:05:00,487.83,488.0,487.68,487.84,4246.0,475.8123,475.9781,475.666,475.822,4246.0
2023-08-08 14:10:00,487.88,488.33,487.78,488.13,5011.0,475.8611,476.3,475.7635,476.1049,5011.0
2023-08-08 14:15:00,488.23,488.56,488.23,488.39,5990.0,476.2024,476.5243,476.2024,476.3585,5990.0
2023-08-08 14:20:00,488.33,488.58,488.32,488.45,5874.0,476.3,476.5438,476.2902,476.417,5874.0
2023-08-08 14:25:00,488.48,488.54,488.23,488.37,2702.0,476.4463,476.5048,476.2024,476.339,2702.0
2023-08-08 14:30:00,488.43,488.57,488.39,488.51,2500.0,476.3975,476.5341,476.3585,476.4755,2500.0
2023-08-08 14:35:00,488.58,488.6,488.25,488.41,3600.0,476.5438,476.5633,476.2219,476.378,3600.0
2023-08-08 14:40:00,488.49,488.53,488.22,488.25,3008.0,476.456,476.4951,476.1927,476.2219,3008.0
2023-08-08 14:45:00,488.2,488.38,488.16,488.29,1749.0,476.1732,476.3487,476.1342,476.261,1749.0
2023-08-08 14:50:00,488.44,488.56,488.44,488.52,952.0,476.4073,476.5243,476.4073,476.4853,952.0
2023-08-08 14:55:00,488.57,489.22,488.57,488.96,9823.0,476.5341,477.1681,476.5341,476.9145,9823.0
2023-08-08 15:00:00,488.93,489.13,488.82,489.08,1900.0,476.8852,477.0803,476.7779,477.0315,1900.0
2023-08-08 15:05:00,489.06,489.12,488.9,488.97,3700.0,477.012,477.0705,476.8559,476.9242,3700.0
2023-08-08 15:10:00,488.94,489.33,488.91,489.24,7134.0,476.8949,477.2753,476.8657,477.1876,7134.0
2023-08-08 15:15:00,489.33,489.38,489.07,489.07,4479.0,477.2753,477.3241,477.0217,477.0217,4479.0
2023-08-08 15:20:00,489.19,489.62,489.18,489.62,2600.0,477.1388,477.5582,477.129,477.5582,2600.0
2023-08-08 15:25:00,489.49,489.61,489.31,489.31,4203.0,477.4314,477.5484,477.2558,477.2558,4203.0
2023-08-08 15:30:00,489.32,489.36,489.0,489.13,16435.0,477.2656,477.3046,476.9535,477.0803,16435.0
2023-08-08 15:35:00,489.13,489.22,488.95,489.11,9547.0,477.0803,477.1681,476.9047,477.0608,9547.0
2023-08-08 15:40:00,489.17,489.72,489.16,489.3,27966.0,477.1193,477.6557,477.1095,477.2461,27966.0
2023-08-08 15:45:00,489.34,489.57,489.3,489.4,7200.0,477.2851,477.5094,477.2461,477.3436,7200.0
2023-08-08 15:50:00,489.49,489.56,489.19,489.19,35188.0,477.4314,477.4997,477.1388,477.1388,35188.0
2023-08-08 15:55:00,489.17,489.57,489.15,489.28,27395.0,477.1193,477.5094,477.0998,477.2266,27395.0
2023-08-09 09:30:00,488.79,489.0,487.59,488.32,18282.0,476.7486,476.9535,475.5782,476.2902,18282.0
2023-08-09 09:35:00,488.32,488.33,487.69,487.82,3043.0,476.2902,476.3,475.6757,475.8025,3043.0
2023-08-09 09:40:00,487.54,488.5,487.54,488.12,1682.0,475.5294,476.4658,475.5294,476.0952,1682.0
2023-08-09 09:45:00,488.06,488.82,488.05,488.54,8672.0,476.0366,476.7779,476.0269,476.5048,8672.0
2023-08-09 09:50:00,488.72,488.76,488.11,488.22,5937.0,476.6804,476.7194,476.0854,476.1927,5937.0
2023-08-09 09:55:00,488.39,488.97,488.24,488.96,1404.0,476.3585,476.9242,476.2122,476.9145,1404.0
2023-08-09 10:00:00,488.71,489.71,488.71,489.71,3509.0,476.6706,477.646,476.6706,477.646,3509.0
2023-08-09 10:05:00,489.4,489.4,488.37,488.37,2300.0,477.3436,477.3436,476.339,476.339,2300.0
2023-08-09 10:10:00,488.43,488.52,488.08,488.09,11844.0,476.3975,476.4853,476.0561,476.0659,11844.0
2023-08-09 10:15:00,488.03,488.7,487.91,488.59,9480.0,476.0074,476.6609,475.8903,476.5536,9480.0
2023-08-09 10:20:00,488.38,488.38,487.89,488.02,21151.0,476.3487,476.3487,475.8708,475.9976,21151.0
2023-08-09 10:25:00,488.03,488.81,488.03,488.81,2525.0,476.0074,476.7682,476.0074,476.7682,2525.0
2023-08-09 10:30:00,488.9,489.12,488.28,488.36,4631.0,476.8559,477.0705,476.2512,476.3292,4631.0
2023-08-09 10:35:00,488.32,489.07,488.32,488.85,5300.0,476.2902,477.0217,476.2902,476.8072,5300.0
2023-08-09 10:40:00,488.8,489.12,488.73,488.9,2994.0,476.7584,477.0705,476.6901,476.8559,2994.0
2023-08-09 10:45:00,488.97,489.24,488.96,489.05,1200.0,476.9242,477.1876,476.9145,477.0022,1200.0
2023-08-09 10:50:00,488.88,489.1,488.38,488.38,6036.0,476.8364,477.051,476.3487,476.3487,6036.0
2023-08-09 10:55:00,488.32,488.65,487.98,488.43,6585.0,476.2902,476.6121,475.9586,476.3975,6585.0
2023-08-09 11:00:00,488.47,488.6,488.16,488.6,2447.0,476.4365,476.5633,476.1342,476.5633,2447.0
2023-08-09 11:05:00,488.83,488.83,488.61,488.73,1700.0,476.7877,476.7877,476.5731,476.6901,1700.0
2023-08-09 11:10:00,488.58,488.78,488.08,488.22,7758.0,476.5438,476.7389,476.0561,476.1927,7758.0
2023-08-09 11:15:00,488.19,488.27,487.29,487.4,5002.0,476.1634,476.2415,475.2856,475.3929,5002.0
2023-08-09 11:20:00,487.35,487.52,487.09,487.49,6834.0,475.3441,475.5099,475.0905,475.4807,6834.0
2023-08-09 11:25:00,487.27,487.53,487.04,487.24,4565.0,475.2661,475.5197,475.0418,475.2368,4565.0
2023-08-09 11:30:00,487.18,487.73,487.07,487.73,2975.0,475.1783,475.7148,475.071,475.7148,2975.0
2023-08-09 11:35:00,487.67,487.86,487.47,487.63,2100.0,475.6562,475.8416,475.4612,475.6172,2100.0
2023-08-09 11:40:00,487.66,487.66,487.26,487.26,1639.0,475.6465,475.6465,475.2563,475.2563,1639.0
2023-08-09 11:45:00,486.67,486.78,486.48,486.48,1058.0,474.6809,474.7882,474.4956,474.4956,1058.0
2023-08-09 11:50:00,486.41,486.41,485.71,485.9,5380.0,474.4273,474.4273,473.7445,473.9298,5380.0
2023-08-09 11:55:00,485.74,485.88,485.45,485.88,3106.0,473.7738,473.9103,473.4909,473.9103,3106.0
2023-08-09 12:00:00,485.71,486.16,485.71,486.15,1200.0,473.7445,474.1834,473.7445,474.1737,1200.0
2023-08-09 12:05:00,486.16,486.66,486.16,486.66,1787.0,474.1834,474.6711,474.1834,474.6711,1787.0
2023-08-09 12:10:00,486.67,486.73,486.12,486.4,3534.0,474.6809,474.7394,474.1444,474.4175,3534.0
2023-08-09 12:15:00,486.5,486.52,486.33,486.34,1409.0,474.5151,474.5346,474.3492,474.359,1409.0
2023-08-09 12:20:00,486.05,486.38,486.05,486.38,1656.0,474.0761,474.398,474.0761,474.398,1656.0
2023-08-09 12:25:00,486.47,486.72,486.37,486.72,709.0,474.4858,474.7296,474.3883,474.7296,709.0
2023-08-09 12:30:00,486.52,486.94,486.51,486.87,1602.0,474.5346,474.9442,474.5248,474.8759,1602.0
2023-08-09 12:35:00,486.86,486.96,486.86,486.96,900.0,474.8662,474.9637,474.8662,474.9637,900.0
2023-08-09 12:40:00,487.07,487.08,486.76,486.77,1302.0,475.071,475.0808,474.7687,474.7784,1302.0
2023-08-09 12:45:00,486.67,487.11,486.67,487.11,400.0,474.6809,475.11,474.6809,475.11,400.0
2023-08-09 12:50:00,487.11,487.11,486.93,487.05,600.0,475.11,475.11,474.9345,475.0515,600.0
2023-08-09 12:55:00,487.15,487.34,487.14,487.23,2276.0,475.149,475.3344,475.1393,475.2271,2276.0
2023-08-09 13:00:00,487.16,487.65,487.09,487.62,2116.0,475.1588,475.6367,475.0905,475.6075,2116.0
2023-08-09 13:05:00,487.68,488.07,487.68,488.07,3122.0,475.666,476.0464,475.666,476.0464,3122.0
2023-08-09 13:10:00,488.0,488.31,487.97,488.18,4308.0,475.9781,476.2805,475.9488,476.1537,4308.0
2023-08-09 13:15:00,488.44,488.49,488.13,488.34,5771.0,476.4073,476.456,476.1049,476.3097,5771.0
2023-08-09 13:20:00,488.39,488.44,488.12,488.12,2556.0,476.3585,476.4073,476.0952,476.0952,2556.0
2023-08-09 13:25:00,488.12,488.21,488.12,488.14,600.0,476.0952,476.1829,476.0952,476.1147,600.0
2023-08-09 13:30:00,488.32,488.46,488.21,488.21,1539.0,476.2902,476.4268,476.1829,476.1829,1539.0
2023-08-09 13:35:00,488.35,488.53,488.35,488.53,1107.0,476.3195,476.4951,476.3195,476.4951,1107.0
2023-08-09 13:40:00,488.43,488.45,488.34,488.37,1198.0,476.3975,476.417,476.3097,476.339,1198.0
2023-08-09 13:45:00,488.43,488.43,488.05,488.05,3402.0,476.3975,476.3975,476.0269,476.0269,3402.0
2023-08-09 13:50:00,488.08,488.16,488.08,488.16,303.0,476.0561,476.1342,476.0561,476.1342,303.0
2023-08-09 13:55:00,488.22,488.39,487.96,488.04,1646.0,476.1927,476.3585,475.9391,476.0171,1646.0
2023-08-09 14:00:00,487.94,488.24,487.84,488.15,3172.0,475.9196,476.2122,475.822,476.1244,3172.0
2023-08-09 14:05:00,488.38,488.58,488.3,488.52,910.0,476.3487,476.5438,476.2707,476.4853,910.0
2023-08-09 14:10:00,488.6,488.7,488.48,488.7,4015.0,476.5633,476.6609,476.4463,476.6609,4015.0
2023-08-09 14:15:00,488.82,489.11,488.82,488.98,9897.0,476.7779,477.0608,476.7779,476.934,9897.0
2023-08-09 14:20:00,489.06,489.16,488.74,488.89,6425.0,477.012,477.1095,476.6999,476.8462,6425.0
2023-08-09 14:25:00,489.01,489.2,489.01,489.13,7622.0,476.9632,477.1485,476.9632,477.0803,7622.0
2023-08-09 14:30:00,489.14,489.54,489.14,489.17,6987.0,477.09,477.4802,477.09,477.1193,6987.0
2023-08-09 14:35:00,489.28,489.28,489.08,489.17,1909.0,477.2266,477.2266,477.0315,477.1193,1909.0
2023-08-09 14:40:00,489.22,489.22,488.95,489.01,916.0,477.1681,477.1681,476.9047,476.9632,916.0
2023-08-09 14:45:00,489.06,489.24,488.93,489.24,1848.0,477.012,477.1876,476.8852,477.1876,1848.0
2023-08-09 14:50:00,489.14,489.14,488.87,488.96,1700.0,477.09,477.09,476.8267,476.9145,1700.0
2023-08-09 14:55:00,488.86,489.13,488.84,488.87,600.0,476.8169,477.0803,476.7974,476.8267,600.0
2023-08-09 15:00:00,488.94,488.99,488.71,488.84,3258.0,476.8949,476.9437,476.6706,476.7974,3258.0
2023-08-09 15:05:00,488.87,488.96,488.36,488.43,2903.0,476.8267,476.9145,476.3292,476.3975,2903.0
2023-08-09 15:10:00,488.24,488.44,488.17,488.28,13387.0,476.2122,476.4073,476.1439,476.2512,13387.0
2023-08-09 15:15:00,488.33,488.35,488.08,488.16,2011.0,476.3,476.3195,476.0561,476.1342,2011.0
2023-08-09 15:20:00,488.28,488.78,488.28,488.64,9221.0,476.2512,476.7389,476.2512,476.6023,9221.0
2023-08-09 15:25:00,488.68,488.79,488.4,488.4,2986.0,476.6414,476.7486,476.3683,476.3683,2986.0
2023-08-09 15:30:00,488.52,488.62,488.24,488.27,3917.0,476.4853,476.5828,476.2122,476.2415,3917.0
2023-08-09 15:35:00,488.3,488.38,487.89,487.89,3797.0,476.2707,476.3487,475.8708,475.8708,3797.0
2023-08-09 15:40:00,487.89,488.06,487.81,487.87,5232.0,475.8708,476.0366,475.7928,475.8513,5232.0
2023-08-09 15:45:00,487.84,487.84,486.61,486.73,4808.0,475.822,475.822,474.6223,474.7394,4808.0
2023-08-09 15:50:00,486.71,486.93,486.36,486.72,25978.0,474.7199,474.9345,474.3785,474.7296,25978.0
2023-08-09 15:55:00,486.73,487.0,486.34,486.9,76663.0,474.7394,475.0027,474.359,474.9052,76663.0
2023-08-10 09:30:00,489.07,490.35,488.64,489.87,48912.0,477.0217,478.2702,476.6023,477.802,48912.0
2023-08-10 09:35:00,489.99,490.31,489.55,489.67,32946.0,477.9191,478.2312,477.4899,477.607,32946.0
2023-08-10 09:40:00,489.69,490.16,489.45,490.14,19681.0,477.6265,478.0849,477.3924,478.0654,19681.0
2023-08-10 09:45:00,490.28,491.48,490.15,491.11,15017.0,478.2019,479.3724,478.0751,479.0115,15017.0
2023-08-10 09:50:00,491.08,491.13,490.21,490.37,9732.0,478.9822,479.031,478.1337,478.2897,9732.0
2023-08-10 09:55:00,490.47,491.34,490.4,491.16,6925.0,478.3873,479.2358,478.319,479.0603,6925.0
2023-08-10 10:00:00,491.43,491.7,491.11,491.29,8765.0,479.3236,479.587,479.0115,479.1871,8765.0
2023-08-10 10:05:00,491.42,492.51,491.3,492.17,12287.0,479.3139,480.377,479.1968,480.0454,12287.0
2023-08-10 10:10:00,492.22,492.52,491.92,492.37,10311.0,480.0941,480.3868,479.8015,480.2405,10311.0
2023-08-10 10:15:00,492.45,492.45,491.64,491.99,7618.0,480.3185,480.3185,479.5284,479.8698,7618.0
2023-08-10 10:20:00,491.86,491.9,491.3,491.9,8252.0,479.743,479.782,479.1968,479.782,8252.0
2023-08-10 10:25:00,491.86,491.96,491.29,491.45,7092.0,479.743,479.8406,479.1871,479.3431,7092.0
2023-08-10 10:30:00,491.41,491.62,491.06,491.18,9300.0,479.3041,479.5089,478.9627,479.0798,9300.0
2023-08-10 10:35:00,491.06,491.12,490.04,490.26,8002.0,478.9627,479.0212,477.9679,478.1824,8002.0
2023-08-10 10:40:00,490.06,490.17,489.2,489.38,30118.0,477.9874,478.0946,477.1485,477.3241,30118.0
2023-08-10 10:45:00,489.41,489.41,488.5,489.11,12546.0,477.3534,477.3534,476.4658,477.0608,12546.0
2023-08-10 10:50:00,489.09,489.66,488.8,489.66,6432.0,477.0413,477.5972,476.7584,477.5972,6432.0
2023-08-10 10:55:00,490.0,490.01,489.57,489.57,2863.0,477.9288,477.9386,477.5094,477.5094,2863.0
2023-08-10 11:00:00,489.59,489.67,488.51,488.88,12206.0,477.5289,477.607,476.4755,476.8364,12206.0
2023-08-10 11:05:00,488.73,489.5,488.4,489.22,3650.0,476.6901,477.4412,476.3683,477.1681,3650.0
2023-08-10 11:10:00,489.28,489.58,489.17,489.53,1302.0,477.2266,477.5192,477.1193,477.4704,1302.0
2023-08-10 11:15:00,489.02,489.2,488.84,489.18,3531.0,476.973,477.1485,476.7974,477.129,3531.0
2023-08-10 11:20:00,488.95,488.95,488.58,488.9,2200.0,476.9047,476.9047,476.5438,476.8559,2200.0
2023-08-10 11:25:00,489.11,489.4,489.05,489.34,2500.0,477.0608,477.3436,477.0022,477.2851,2500.0
2023-08-10 11:30:00,489.34,489.44,489.18,489.44,400.0,477.2851,477.3826,477.129,477.3826,400.0
2023-08-10 11:35:00,489.49,489.6,489.37,489.57,1872.0,477.4314,477.5387,477.3144,477.5094,1872.0
2023-08-10 11:40:00,489.54,489.54,488.41,488.51,2657.0,477.4802,477.4802,476.378,476.4755,2657.0
2023-08-10 11:45:00,488.39,488.39,487.72,488.04,16908.0,476.3585,476.3585,475.705,476.0171,16908.0
2023-08-10 11:50:00,488.09,488.09,487.0,487.32,20014.0,476.0659,476.0659,475.0027,475.3149,20014.0
2023-08-10 11:55:00,487.32,488.03,487.19,488.03,6629.0,475.3149,476.0074,475.1881,476.0074,6629.0
2023-08-10 12:00:00,488.15,488.15,487.53,487.94,3969.0,476.1244,476.1244,475.5197,475.9196,3969.0
2023-08-10 12:05:00,488.0,488.11,487.31,487.31,5914.0,475.9781,476.0854,475.3051,475.3051,5914.0
2023-08-10 12:10:00,487.38,487.42,486.85,487.22,9601.0,475.3734,475.4124,474.8564,475.2173,9601.0
2023-08-10 12:15:00,487.0,487.09,486.73,486.98,16385.0,475.0027,475.0905,474.7394,474.9832,16385.0
2023-08-10 12:20:00,486.93,487.27,486.67,486.67,8297.0,474.9345,475.2661,474.6809,474.6809,8297.0
2023-08-10 12:25:00,486.56,486.57,486.06,486.57,6153.0,474.5736,474.5833,474.0859,474.5833,6153.0
2023-08-10 12:30:00,486.63,486.72,486.42,486.72,1373.0,474.6419,474.7296,474.437,474.7296,1373.0
2023-08-10 12:35:00,486.77,487.33,486.32,487.33,6221.0,474.7784,475.3246,474.3395,475.3246,6221.0
2023-08-10 12:40:00,487.39,487.39,487.02,487.38,3682.0,475.3831,475.3831,475.0222,475.3734,3682.0
2023-08-10 12:45:00,487.3,487.66,487.22,487.5,13049.0,475.2954,475.6465,475.2173,475.4904,13049.0
2023-08-10 12:50:00,487.35,487.35,486.52,486.64,8259.0,475.3441,475.3441,474.5346,474.6516,8259.0
2023-08-10 12:55:00,486.48,486.64,485.68,486.06,19102.0,474.4956,474.6516,473.7153,474.0859,19102.0
2023-08-10 13:00:00,485.99,486.47,485.73,486.01,17218.0,474.0176,474.4858,473.764,474.0371,17218.0
2023-08-10 13:05:00,486.2,486.42,486.06,486.28,5593.0,474.2224,474.437,474.0859,474.3005,5593.0
2023-08-10 13:10:00,485.95,486.2,485.78,486.2,1931.0,473.9786,474.2224,473.8128,474.2224,1931.0
2023-08-10 13:15:00,486.05,486.24,485.92,485.93,1052.0,474.0761,474.2615,473.9493,473.9591,1052.0
2023-08-10 13:20:00,485.94,485.94,485.3,485.39,8324.0,473.9689,473.9689,473.3446,473.4324,8324.0
2023-08-10 13:25:00,485.48,485.78,485.31,485.47,3300.0,473.5202,473.8128,473.3544,473.5104,3300.0
2023-08-10 13:30:00,485.22,485.57,484.92,485.55,13396.0,473.2666,473.608,472.974,473.5885,13396.0
2023-08-10 13:35:00,485.54,485.55,485.04,485.11,5210.0,473.5787,473.5885,473.091,473.1593,5210.0
2023-08-10 13:40:00,485.27,485.27,484.67,485.03,11097.0,473.3154,473.3154,472.7301,473.0813,11097.0
2023-08-10 13:45:00,485.03,485.82,484.97,485.65,4700.0,473.0813,473.8518,473.0228,473.686,4700.0
2023-08-10 13:50:00,485.62,485.69,485.29,485.29,1659.0,473.6567,473.725,473.3349,473.3349,1659.0
2023-08-10 13:55:00,485.37,485.37,484.29,484.48,7400.0,473.4129,473.4129,472.3595,472.5448,7400.0
2023-08-10 14:00:00,484.52,485.04,484.52,484.84,3225.0,472.5838,473.091,472.5838,472.896,3225.0
2023-08-10 14:05:00,485.1,485.86,485.1,485.64,5100.0,473.1495,473.8908,473.1495,473.6762,5100.0
2023-08-10 14:10:00,485.72,486.35,485.69,486.25,23689.0,473.7543,474.3688,473.725,474.2712,23689.0
2023-08-10 14:15:00,486.36,486.56,486.04,486.29,7843.0,474.3785,474.5736,474.0664,474.3102,7843.0
2023-08-10 14:20:00,486.26,486.4,486.06,486.4,3977.0,474.281,474.4175,474.0859,474.4175,3977.0
2023-08-10 14:25:00,486.47,486.47,485.93,486.3,1724.0,474.4858,474.4858,473.9591,474.32,1724.0
2023-08-10 14:30:00,486.25,486.46,485.92,485.93,1698.0,474.2712,474.476,473.9493,473.9591,1698.0
2023-08-10 14:35:00,485.97,486.1,485.63,486.05,3110.0,473.9981,474.1249,473.6665,474.0761,3110.0
2023-08-10 14:40:00,486.11,486.2,485.62,486.2,2400.0,474.1347,474.2224,473.6567,474.2224,2400.0
2023-08-10 14:45:00,486.12,486.62,485.83,486.28,8393.0,474.1444,474.6321,473.8616,474.3005,8393.0
2023-08-10 14:50:00,486.51,486.72,486.39,486.67,7087.0,474.5248,474.7296,474.4078,474.6809,7087.0
2023-08-10 14:55:00,486.72,487.13,486.61,487.01,10302.0,474.7296,475.1295,474.6223,475.0125,10302.0
2023-08-10 15:00:00,486.94,486.94,486.09,486.5,5600.0,474.9442,474.9442,474.1152,474.5151,5600.0
2023-08-10 15:05:00,486.54,486.74,486.34,486.64,3694.0,474.5541,474.7491,474.359,474.6516,3694.0
2023-08-10 15:10:00,486.76,486.93,486.64,486.9,8808.0,474.7687,474.9345,474.6516,474.9052,8808.0
2023-08-10 15:15:00,486.84,487.13,486.66,486.96,9519.0,474.8467,475.1295,474.6711,474.9637,9519.0
2023-08-10 15:20:00,486.91,487.03,486.34,486.36,6350.0,474.915,475.032,474.359,474.3785,6350.0
2023-08-10 15:25:00,486.33,486.35,485.88,486.0,7809.0,474.3492,474.3688,473.9103,474.0274,7809.0
2023-08-10 15:30:00,485.98,485.98,485.58,485.65,5253.0,474.0079,474.0079,473.6177,473.686,5253.0
2023-08-10 15:35:00,485.57,485.8,485.39,485.6,5747.0,473.608,473.8323,473.4324,473.6372,5747.0
2023-08-10 15:40:00,485.52,485.66,485.2,485.31,3599.0,473.5592,473.6958,473.2471,473.3544,3599.0
2023-08-10 15:45:00,485.25,486.07,485.14,485.84,6014.0,473.2959,474.0957,473.1886,473.8713,6014.0
2023-08-10 15:50:00,485.79,486.31,485.73,486.09,12538.0,473.8226,474.3297,473.764,474.1152,12538.0
2023-08-10 15:55:00,486.06,486.41,485.97,486.14,134524.0,474.0859,474.4273,473.9981,474.1639,134524.0
2023-08-11 09:30:00,484.36,484.93,484.04,484.93,27102.0,472.4278,472.9837,472.1157,472.9837,27102.0
2023-08-11 09:35:00,485.25,486.03,485.14,485.42,13710.0,473.2959,474.0566,473.1886,473.4617,13710.0
2023-08-11 09:40:00,485.41,485.41,484.47,485.3,10981.0,473.4519,473.4519,472.5351,473.3446,10981.0
2023-08-11 09:45:00,484.98,485.33,484.61,484.97,6902.0,473.0325,473.3739,472.6716,473.0228,6902.0
2023-08-11 09:50:00,485.01,485.26,484.67,484.79,4759.0,473.0618,473.3056,472.7301,472.8472,4759.0
2023-08-11 09:55:00,484.7,485.06,484.6,484.92,9169.0,472.7594,473.1105,472.6619,472.974,9169.0
2023-08-11 10:00:00,485.02,486.45,485.02,485.97,21557.0,473.0715,474.4663,473.0715,473.9981,21557.0
2023-08-11 10:05:00,486.14,486.52,485.74,485.74,7236.0,474.1639,474.5346,473.7738,473.7738,7236.0
2023-08-11 10:10:00,485.74,486.08,485.31,486.04,3982.0,473.7738,474.1054,473.3544,474.0664,3982.0
2023-08-11 10:15:00,486.02,486.61,486.0,486.28,7204.0,474.0469,474.6223,474.0274,474.3005,7204.0
2023-08-11 10:20:00,486.34,487.01,486.34,486.77,12687.0,474.359,475.0125,474.359,474.7784,12687.0
2023-08-11 10:25:00,486.77,486.82,486.39,486.61,3700.0,474.7784,474.8272,474.4078,474.6223,3700.0
2023-08-11 10:30:00,486.66,486.87,486.4,486.58,4973.0,474.6711,474.8759,474.4175,474.5931,4973.0
2023-08-11 10:35:00,486.41,487.54,486.36,487.44,10329.0,474.4273,475.5294,474.3785,475.4319,10329.0
2023-08-11 10:40:00,487.68,487.68,486.71,486.9,14001.0,475.666,475.666,474.7199,474.9052,14001.0
2023-08-11 10:45:00,487.05,487.05,486.6,486.81,2775.0,475.0515,475.0515,474.6126,474.8174,2775.0
2023-08-11 10:50:00,486.73,486.73,485.97,485.99,7028.0,474.7394,474.7394,473.9981,474.0176,7028.0
2023-08-11 10:55:00,486.54,486.55,486.04,486.1,2362.0,474.5541,474.5638,474.0664,474.1249,2362.0
2023-08-11 11:00:00,486.19,486.57,486.11,486.56,2327.0,474.2127,474.5833,474.1347,474.5736,2327.0
2023-08-11 11:05:00,486.58,486.58,486.04,486.18,4612.0,474.5931,474.5931,474.0664,474.2029,4612.0
2023-08-11 11:10:00,486.09,486.11,485.67,485.92,3639.0,474.1152,474.1347,473.7055,473.9493,3639.0
2023-08-11 11:15:00,485.85,485.85,485.56,485.73,5500.0,473.8811,473.8811,473.5982,473.764,5500.0
2023-08-11 11:20:00,485.64,485.96,485.51,485.51,2718.0,473.6762,473.9884,473.5494,473.5494,2718.0
2023-08-11 11:25:00,485.31,485.61,485.25,485.58,1300.0,473.3544,473.647,473.2959,473.6177,1300.0
2023-08-11 11:30:00,485.56,485.8,485.29,485.29,2514.0,473.5982,473.8323,473.3349,473.3349,2514.0
2023-08-11 11:35:00,485.46,485.93,485.46,485.47,2400.0,473.5007,473.9591,473.5007,473.5104,2400.0
2023-08-11 11:40:00,485.43,485.59,485.25,485.53,2350.0,473.4714,473.6275,473.2959,473.569,2350.0
2023-08-11 11:45:00,485.71,485.71,485.51,485.54,1300.0,473.7445,473.7445,473.5494,473.5787,1300.0
2023-08-11 11:50:00,485.7,485.72,485.43,485.67,4569.0,473.7348,473.7543,473.4714,473.7055,4569.0
2023-08-11 11:55:00,485.61,486.56,485.53,486.54,4900.0,473.647,474.5736,473.569,474.5541,4900.0
2023-08-11 12:00:00,486.55,486.78,486.19,486.26,7105.0,474.5638,474.7882,474.2127,474.281,7105.0
2023-08-11 12:05:00,486.45,486.79,486.34,486.46,2272.0,474.4663,474.7979,474.359,474.476,2272.0
2023-08-11 12:10:00,486.47,486.78,486.45,486.78,2716.0,474.4858,474.7882,474.4663,474.7882,2716.0
2023-08-11 12:15:00,486.82,487.03,486.66,486.73,5000.0,474.8272,475.032,474.6711,474.7394,5000.0
2023-08-11 12:20:00,486.68,486.68,486.38,486.38,3126.0,474.6906,474.6906,474.398,474.398,3126.0
2023-08-11 12:25:00,486.3,486.31,485.89,486.01,2444.0,474.32,474.3297,473.9201,474.0371,2444.0
2023-08-11 12:30:00,486.36,486.58,486.28,486.49,1450.0,474.3785,474.5931,474.3005,474.5053,1450.0
2023-08-11 12:35:00,486.33,486.33,485.9,485.94,2400.0,474.3492,474.3492,473.9298,473.9689,2400.0
2023-08-11 12:40:00,485.97,485.97,485.75,485.8,1393.0,473.9981,473.9981,473.7835,473.8323,1393.0
2023-08-11 12:45:00,485.67,485.78,485.55,485.59,1699.0,473.7055,473.8128,473.5885,473.6275,1699.0
2023-08-11 12:50:00,485.5,485.8,485.5,485.6,1188.0,473.5397,473.8323,473.5397,473.6372,1188.0
2023-08-11 12:55:00,485.71,485.74,485.41,485.67,1800.0,473.7445,473.7738,473.4519,473.7055,1800.0
2023-08-11 13:00:00,485.65,486.03,485.62,486.01,1900.0,473.686,474.0566,473.6567,474.0371,1900.0
2023-08-11 13:05:00,485.78,485.84,485.45,485.58,4316.0,473.8128,473.8713,473.4909,473.6177,4316.0
2023-08-11 13:10:00,485.58,485.94,485.54,485.61,1400.0,473.6177,473.9689,473.5787,473.647,1400.0
2023-08-11 13:15:00,485.63,485.91,485.57,485.9,1106.0,473.6665,473.9396,473.608,473.9298,1106.0
2023-08-11 13:20:00,486.03,486.14,485.93,486.0,1848.0,474.0566,474.1639,473.9591,474.0274,1848.0
2023-08-11 13:25:00,486.0,486.47,485.98,486.25,3885.0,474.0274,474.4858,474.0079,474.2712,3885.0
2023-08-11 13:30:00,486.39,486.49,486.13,486.13,12131.0,474.4078,474.5053,474.1542,474.1542,12131.0
2023-08-11 13:35:00,486.21,486.27,485.83,485.95,9193.0,474.2322,474.2907,473.8616,473.9786,9193.0
2023-08-11 13:40:00,486.11,486.18,485.61,485.7,3688.0,474.1347,474.2029,473.647,473.7348,3688.0
2023-08-11 13:45:00,485.69,485.74,485.33,485.51,4203.0,473.725,473.7738,473.3739,473.5494,4203.0
2023-08-11 13:50:00,485.59,485.61,485.33,485.46,2026.0,473.6275,473.647,473.3739,473.5007,2026.0
2023-08-11 13:55:00,485.33,485.77,485.28,485.77,1702.0,473.3739,473.803,473.3251,473.803,1702.0
2023-08-11 14:00:00,485.63,485.96,485.54,485.61,3620.0,473.6665,473.9884,473.5787,473.647,3620.0
2023-08-11 14:05:00,485.71,486.01,485.71,485.75,6257.0,473.7445,474.0371,473.7445,473.7835,6257.0
2023-08-11 14:10:00,485.8,485.9,485.62,485.71,3017.0,473.8323,473.9298,473.6567,473.7445,3017.0
2023-08-11 14:15:00,485.75,485.94,485.71,485.94,1600.0,473.7835,473.9689,473.7445,473.9689,1600.0
2023-08-11 14:20:00,485.91,486.09,485.58,486.09,4794.0,473.9396,474.1152,473.6177,474.1152,4794.0
2023-08-11 14:25:00,486.17,486.33,486.01,486.01,2290.0,474.1932,474.3492,474.0371,474.0371,2290.0
2023-08-11 14:30:00,486.03,486.47,486.03,486.06,4800.0,474.0566,474.4858,474.0566,474.0859,4800.0
2023-08-11 14:35:00,485.81,486.29,485.8,486.26,1894.0,473.8421,474.3102,473.8323,474.281,1894.0
2023-08-11 14:40:00,486.3,486.33,485.96,486.11,3096.0,474.32,474.3492,473.9884,474.1347,3096.0
2023-08-11 14:45:00,486.19,486.39,486.19,486.39,2365.0,474.2127,474.4078,474.2127,474.4078,2365.0
2023-08-11 14:50:00,486.37,486.37,486.18,486.24,1300.0,474.3883,474.3883,474.2029,474.2615,1300.0
2023-08-11 14:55:00,486.31,486.42,486.23,486.38,4822.0,474.3297,474.437,474.2517,474.398,4822.0
2023-08-11 15:00:00,486.3,486.33,486.03,486.23,4109.0,474.32,474.3492,474.0566,474.2517,4109.0
2023-08-11 15:05:00,486.25,486.25,485.85,485.92,6200.0,474.2712,474.2712,473.8811,473.9493,6200.0
2023-08-11 15:10:00,485.8,486.09,485.74,486.0,5300.0,473.8323,474.1152,473.7738,474.0274,5300.0
2023-08-11 15:15:00,485.91,486.24,485.87,486.21,3000.0,473.9396,474.2615,473.9006,474.2322,3000.0
2023-08-11 15:20:00,486.19,486.37,486.05,486.35,2600.0,474.2127,474.3883,474.0761,474.3688,2600.0
2023-08-11 15:25:00,486.4,486.62,486.35,486.36,2900.0,474.4175,474.6321,474.3688,474.3785,2900.0
2023-08-11 15:30:00,486.27,486.51,486.25,486.41,19164.0,474.2907,474.5248,474.2712,474.4273,19164.0
2023-08-11 15:35:00,486.48,486.6,485.93,486.04,7748.0,474.4956,474.6126,473.9591,474.0664,7748.0
2023-08-11 15:40:00,486.0,486.2,485.83,486.12,9935.0,474.0274,474.2224,473.8616,474.1444,9935.0
2023-08-11 15:45:00,486.13,486.13,485.65,485.9,3325.0,474.1542,474.1542,473.686,473.9298,3325.0
2023-08-11 15:50:00,485.83,486.08,485.61,485.87,11187.0,473.8616,474.1054,473.647,473.9006,11187.0
2023-08-11 15:55:00,485.86,486.17,485.57,486.11,58479.0,473.8908,474.1932,473.608,474.1347,58479.0
2023-08-14 09:30:00,483.9,484.99,483.71,484.31,32624.0,471.9791,473.0423,471.7938,472.379,32624.0
2023-08-14 09:35:00,483.97,484.02,483.15,483.43,9482.0,472.0474,472.0962,471.2476,471.5207,9482.0
2023-08-14 09:40:00,483.57,483.95,482.96,483.15,10526.0,471.6572,472.0279,471.0623,471.2476,10526.0
2023-08-14 09:45:00,483.25,483.25,482.23,482.23,15142.0,471.3451,471.3451,470.3503,470.3503,15142.0
2023-08-14 09:50:00,482.35,482.99,482.22,482.44,4511.0,470.4673,471.0915,470.3405,470.5551,4511.0
2023-08-14 09:55:00,482.51,483.0,482.33,482.94,6985.0,470.6234,471.1013,470.4478,471.0428,6985.0
2023-08-14 10:00:00,482.84,483.24,482.67,483.24,11675.0,470.9452,471.3354,470.7794,471.3354,11675.0
2023-08-14 10:05:00,483.13,483.98,483.13,483.98,6764.0,471.2281,472.0571,471.2281,472.0571,6764.0
2023-08-14 10:10:00,483.88,484.35,483.55,484.02,23608.0,471.9596,472.418,471.6377,472.0962,23608.0
2023-08-14 10:15:00,484.1,484.1,483.74,483.75,6993.0,472.1742,472.1742,471.8231,471.8328,6993.0
2023-08-14 10:20:00,483.97,484.0,483.58,483.65,4051.0,472.0474,472.0766,471.667,471.7353,4051.0
2023-08-14 10:25:00,483.78,483.86,483.42,483.42,3053.0,471.8621,471.9401,471.5109,471.5109,3053.0
2023-08-14 10:30:00,483.73,483.97,483.49,483.89,2900.0,471.8133,472.0474,471.5792,471.9694,2900.0
2023-08-14 10:35:00,483.88,484.27,483.78,484.1,2325.0,471.9596,472.34,471.8621,472.1742,2325.0
2023-08-14 10:40:00,483.8,484.22,483.77,484.22,1800.0,471.8816,472.2912,471.8523,472.2912,1800.0
2023-08-14 10:45:00,484.37,484.57,484.22,484.4,4124.0,472.4375,472.6326,472.2912,472.4668,4124.0
2023-08-14 10:50:00,484.39,485.28,484.26,485.17,17871.0,472.457,473.3251,472.3302,473.2178,17871.0
2023-08-14 10:55:00,485.1,485.11,484.78,484.81,2100.0,473.1495,473.1593,472.8374,472.8667,2100.0
2023-08-14 11:00:00,484.97,484.99,484.88,484.91,3468.0,473.0228,473.0423,472.935,472.9642,3468.0
2023-08-14 11:05:00,484.92,484.92,484.6,484.8,1550.0,472.974,472.974,472.6619,472.8569,1550.0
2023-08-14 11:10:00,484.85,484.85,484.7,484.79,1700.0,472.9057,472.9057,472.7594,472.8472,1700.0
2023-08-14 11:15:00,484.67,485.08,484.67,485.08,1500.0,472.7301,473.13,472.7301,473.13,1500.0
2023-08-14 11:20:00,485.11,485.43,485.1,485.22,2202.0,473.1593,473.4714,473.1495,473.2666,2202.0
2023-08-14 11:25:00,485.25,485.34,485.03,485.27,1769.0,473.2959,473.3836,473.0813,473.3154,1769.0
2023-08-14 11:30:00,485.43,485.46,485.27,485.27,2603.0,473.4714,473.5007,473.3154,473.3154,2603.0
2023-08-14 11:35:00,485.39,485.54,485.26,485.38,2603.0,473.4324,473.5787,473.3056,473.4227,2603.0
2023-08-14 11:40:00,485.54,485.77,485.44,485.56,1300.0,473.5787,473.803,473.4812,473.5982,1300.0
2023-08-14 11:45:00,485.56,485.95,485.56,485.85,3267.0,473.5982,473.9786,473.5982,473.8811,3267.0
2023-08-14 11:50:00,485.97,486.16,485.96,486.08,4900.0,473.9981,474.1834,473.9884,474.1054,4900.0
2023-08-14 11:55:00,486.08,486.09,485.71,485.75,5913.0,474.1054,474.1152,473.7445,473.7835,5913.0
2023-08-14 12:00:00,485.75,486.02,485.67,486.02,6305.0,473.7835,474.0469,473.7055,474.0469,6305.0
2023-08-14 12:05:00,486.0,486.09,485.85,485.85,3950.0,474.0274,474.1152,473.8811,473.8811,3950.0
2023-08-14 12:10:00,485.79,485.96,485.65,485.68,7021.0,473.8226,473.9884,473.686,473.7153,7021.0
2023-08-14 12:15:00,485.61,485.8,485.4,485.74,6099.0,473.647,473.8323,473.4422,473.7738,6099.0
2023-08-14 12:20:00,485.74,485.85,485.34,485.47,6356.0,473.7738,473.8811,473.3836,473.5104,6356.0
2023-08-14 12:25:00,485.41,485.72,485.41,485.62,2146.0,473.4519,473.7543,473.4519,473.6567,2146.0
2023-08-14 12:30:00,485.6,485.84,485.54,485.6,2870.0,473.6372,473.8713,473.5787,473.6372,2870.0
2023-08-14 12:35:00,485.63,485.79,485.63,485.75,1400.0,473.6665,473.8226,473.6665,473.7835,1400.0
2023-08-14 12:40:00,485.71,485.95,485.71,485.95,3900.0,473.7445,473.9786,473.7445,473.9786,3900.0
2023-08-14 12:45:00,486.02,486.14,485.96,486.11,1792.0,474.0469,474.1639,473.9884,474.1347,1792.0
2023-08-14 12:50:00,486.07,486.22,486.07,486.14,1475.0,474.0957,474.242,474.0957,474.1639,1475.0
2023-08-14 12:55:00,486.22,486.22,485.96,486.18,2582.0,474.242,474.242,473.9884,474.2029,2582.0
2023-08-14 13:00:00,486.24,486.24,486.1,486.19,3303.0,474.2615,474.2615,474.1249,474.2127,3303.0
2023-08-14 13:05:00,486.26,486.34,486.15,486.33,8341.0,474.281,474.359,474.1737,474.3492,8341.0
2023-08-14 13:10:00,486.32,486.39,486.26,486.32,3534.0,474.3395,474.4078,474.281,474.3395,3534.0
2023-08-14 13:15:00,486.36,486.43,486.29,486.29,3405.0,474.3785,474.4468,474.3102,474.3102,3405.0
2023-08-14 13:20:00,486.41,486.44,486.08,486.08,2900.0,474.4273,474.4565,474.1054,474.1054,2900.0
2023-08-14 13:25:00,486.06,486.2,485.98,486.2,2900.0,474.0859,474.2224,474.0079,474.2224,2900.0
2023-08-14 13:30:00,486.25,486.34,485.95,485.95,5453.0,474.2712,474.359,473.9786,473.9786,5453.0
2023-08-14 13:35:00,485.97,486.16,485.97,485.97,3000.0,473.9981,474.1834,473.9981,473.9981,3000.0
2023-08-14 13:40:00,486.03,486.11,486.0,486.11,2703.0,474.0566,474.1347,474.0274,474.1347,2703.0
2023-08-14 13:45:00,486.12,486.12,485.93,485.93,3160.0,474.1444,474.1444,473.9591,473.9591,3160.0
2023-08-14 13:50:00,485.94,485.94,485.76,485.92,1900.0,473.9689,473.9689,473.7933,473.9493,1900.0
2023-08-14 13:55:00,485.92,486.2,485.84,486.2,13837.0,473.9493,474.2224,473.8713,474.2224,13837.0
2023-08-14 14:00:00,486.21,486.21,485.97,486.15,5111.0,474.2322,474.2322,473.9981,474.1737,5111.0
2023-08-14 14:05:00,486.19,486.23,485.79,485.84,2501.0,474.2127,474.2517,473.8226,473.8713,2501.0
2023-08-14 14:10:00,485.83,485.94,485.6,485.85,2900.0,473.8616,473.9689,473.6372,473.8811,2900.0
2023-08-14 14:15:00,485.63,485.69,485.55,485.57,1900.0,473.6665,473.725,473.5885,473.608,1900.0
2023-08-14 14:20:00,485.54,485.87,485.53,485.73,3405.0,473.5787,473.9006,473.569,473.764,3405.0
2023-08-14 14:25:00,485.73,485.81,485.63,485.78,2997.0,473.764,473.8421,473.6665,473.8128,2997.0
2023-08-14 14:30:00,485.63,485.83,485.36,485.75,4268.0,473.6665,473.8616,473.4031,473.7835,4268.0
2023-08-14 14:35:00,485.8,485.8,485.59,485.61,1600.0,473.8323,473.8323,473.6275,473.647,1600.0
2023-08-14 14:40:00,485.68,485.87,485.55,485.63,9267.0,473.7153,473.9006,473.5885,473.6665,9267.0
2023-08-14 14:45:00,485.59,485.83,485.5,485.75,4471.0,473.6275,473.8616,473.5397,473.7835,4471.0
2023-08-14 14:50:00,485.75,486.03,485.68,485.99,4236.0,473.7835,474.0566,473.7153,474.0176,4236.0
2023-08-14 14:55:00,485.89,486.09,485.88,486.06,2804.0,473.9201,474.1152,473.9103,474.0859,2804.0
2023-08-14 15:00:00,486.06,486.23,485.87,486.13,2600.0,474.0859,474.2517,473.9006,474.1542,2600.0
2023-08-14 15:05:00,486.12,486.16,485.75,485.92,7507.0,474.1444,474.1834,473.7835,473.9493,7507.0
2023-08-14 15:10:00,485.86,486.1,485.78,486.09,2734.0,473.8908,474.1249,473.8128,474.1152,2734.0
2023-08-14 15:15:00,486.16,486.18,485.95,486.18,6520.0,474.1834,474.2029,473.9786,474.2029,6520.0
2023-08-14 15:20:00,486.27,486.41,486.25,486.28,9780.0,474.2907,474.4273,474.2712,474.3005,9780.0
2023-08-14 15:25:00,486.32,486.43,486.05,486.26,8027.0,474.3395,474.4468,474.0761,474.281,8027.0
2023-08-14 15:30:00,486.26,486.31,486.09,486.27,3835.0,474.281,474.3297,474.1152,474.2907,3835.0
2023-08-14 15:35:00,486.31,486.47,486.31,486.37,5000.0,474.3297,474.4858,474.3297,474.3883,5000.0
2023-08-14 15:40:00,486.34,486.69,486.33,486.63,12461.0,474.359,474.7004,474.3492,474.6419,12461.0
2023-08-14 15:45:00,486.68,486.74,486.45,486.54,6040.0,474.6906,474.7491,474.4663,474.5541,6040.0
2023-08-14 15:50:00,486.63,486.63,486.35,486.51,11653.0,474.6419,474.6419,474.3688,474.5248,11653.0
2023-08-14 15:55:00,486.59,487.0,486.54,486.99,64115.0,474.6028,475.0027,474.5541,474.993,64115.0
2023-08-15 09:30:00,484.03,484.03,482.56,483.26,41225.0,472.1059,472.1059,470.6721,471.3549,41225.0
2023-08-15 09:35:00,483.14,483.31,482.48,483.18,17877.0,471.2378,471.4036,470.5941,471.2768,17877.0
2023-08-15 09:40:00,483.2,483.56,482.86,482.94,4124.0,471.2964,471.6475,470.9647,471.0428,4124.0
2023-08-15 09:45:00,482.42,482.73,482.1,482.1,11217.0,470.5356,470.8379,470.2235,470.2235,11217.0
2023-08-15 09:50:00,482.25,483.09,482.11,483.01,12449.0,470.3698,471.1891,470.2332,471.111,12449.0
2023-08-15 09:55:00,482.89,483.19,482.76,483.05,9486.0,470.994,471.2866,470.8672,471.1501,9486.0
2023-08-15 10:00:00,482.95,483.07,482.36,482.55,8259.0,471.0525,471.1696,470.477,470.6624,8259.0
2023-08-15 10:05:00,482.36,482.36,481.51,481.54,10014.0,470.477,470.477,469.648,469.6772,10014.0
2023-08-15 10:10:00,481.67,481.96,481.4,481.4,3931.0,469.804,470.0869,469.5407,469.5407,3931.0
2023-08-15 10:15:00,481.44,481.73,481.31,481.49,14616.0,469.5797,469.8626,469.4529,469.6285,14616.0
2023-08-15 10:20:00,481.34,481.84,481.25,481.25,10666.0,469.4822,469.9699,469.3944,469.3944,10666.0
2023-08-15 10:25:00,481.46,481.59,481.23,481.59,8862.0,469.5992,469.726,469.3749,469.726,8862.0
2023-08-15 10:30:00,481.57,481.9,481.23,481.33,13253.0,469.7065,470.0284,469.3749,469.4724,13253.0
2023-08-15 10:35:00,481.32,481.54,481.03,481.45,2700.0,469.4627,469.6772,469.1798,469.5895,2700.0
2023-08-15 10:40:00,481.6,481.74,481.38,481.69,4099.0,469.7358,469.8723,469.5212,469.8236,4099.0
2023-08-15 10:45:00,481.9,482.06,481.77,481.88,2000.0,470.0284,470.1844,469.9016,470.0089,2000.0
2023-08-15 10:50:00,481.91,482.18,481.84,481.89,2600.0,470.0381,470.3015,469.9699,470.0186,2600.0
2023-08-15 10:55:00,481.93,482.05,481.86,481.89,6810.0,470.0576,470.1747,469.9894,470.0186,6810.0
2023-08-15 11:00:00,482.01,482.59,482.01,482.59,1600.0,470.1357,470.7014,470.1357,470.7014,1600.0
2023-08-15 11:05:00,482.54,482.86,482.35,482.79,1800.0,470.6526,470.9647,470.4673,470.8965,1800.0
2023-08-15 11:10:00,482.81,482.95,482.47,482.58,2600.0,470.916,471.0525,470.5843,470.6916,2600.0
2023-08-15 11:15:00,482.71,482.71,482.39,482.45,3000.0,470.8184,470.8184,470.5063,470.5648,3000.0
2023-08-15 11:20:00,482.42,482.48,481.94,482.01,2300.0,470.5356,470.5941,470.0674,470.1357,2300.0
2023-08-15 11:25:00,482.02,482.44,481.87,482.44,3528.0,470.1454,470.5551,469.9991,470.5551,3528.0
2023-08-15 11:30:00,482.37,482.45,482.31,482.45,600.0,470.4868,470.5648,470.4283,470.5648,600.0
2023-08-15 11:35:00,482.63,482.71,482.45,482.46,5900.0,470.7404,470.8184,470.5648,470.5746,5900.0
2023-08-15 11:40:00,482.52,482.54,482.16,482.25,4100.0,470.6331,470.6526,470.282,470.3698,4100.0
2023-08-15 11:45:00,482.18,482.3,482.06,482.28,3122.0,470.3015,470.4185,470.1844,470.399,3122.0
2023-08-15 11:50:00,482.27,482.29,482.12,482.15,1141.0,470.3893,470.4088,470.243,470.2722,1141.0
2023-08-15 11:55:00,482.19,482.33,482.03,482.33,2084.0,470.3112,470.4478,470.1552,470.4478,2084.0
2023-08-15 12:00:00,482.37,482.47,482.1,482.14,1300.0,470.4868,470.5843,470.2235,470.2625,1300.0
2023-08-15 12:05:00,482.12,482.12,481.35,481.45,5846.0,470.243,470.243,469.4919,469.5895,5846.0
2023-08-15 12:10:00,481.11,481.5,481.11,481.43,2744.0,469.2578,469.6382,469.2578,469.57,2744.0
2023-08-15 12:15:00,481.22,481.54,481.22,481.54,1400.0,469.3651,469.6772,469.3651,469.6772,1400.0
2023-08-15 12:20:00,481.58,481.8,481.58,481.75,1000.0,469.7163,469.9308,469.7163,469.8821,1000.0
2023-08-15 12:25:00,481.58,481.76,481.46,481.76,3700.0,469.7163,469.8918,469.5992,469.8918,3700.0
2023-08-15 12:30:00,481.77,481.84,481.4,481.49,1500.0,469.9016,469.9699,469.5407,469.6285,1500.0
2023-08-15 12:35:00,481.43,481.61,481.29,481.49,900.0,469.57,469.7455,469.4334,469.6285,900.0
2023-08-15 12:40:00,481.54,481.54,481.08,481.08,800.0,469.6772,469.6772,469.2286,469.2286,800.0
2023-08-15 12:45:00,481.11,481.27,480.89,480.91,3837.0,469.2578,469.4139,469.0433,469.0628,3837.0
2023-08-15 12:50:00,480.87,481.0,480.82,480.97,1600.0,469.0238,469.1506,468.975,469.1213,1600.0
2023-08-15 12:55:00,480.84,481.2,480.81,481.17,1000.0,468.9945,469.3456,468.9652,469.3164,1000.0
2023-08-15 13:00:00,481.16,481.16,480.85,480.9,3194.0,469.3066,469.3066,469.0042,469.053,3194.0
2023-08-15 13:05:00,480.8,480.91,480.79,480.91,515.0,468.9555,469.0628,468.9457,469.0628,515.0
2023-08-15 13:10:00,481.07,481.36,481.03,481.36,1410.0,469.2188,469.5017,469.1798,469.5017,1410.0
2023-08-15 13:15:00,481.33,481.49,481.26,481.49,1700.0,469.4724,469.6285,469.4041,469.6285,1700.0
2023-08-15 13:20:00,481.31,481.39,481.27,481.37,1892.0,469.4529,469.5309,469.4139,469.5114,1892.0
2023-08-15 13:25:00,481.39,481.39,481.33,481.34,400.0,469.5309,469.5309,469.4724,469.4822,400.0
2023-08-15 13:30:00,481.33,481.33,481.03,481.06,2237.0,469.4724,469.4724,469.1798,469.2091,2237.0
2023-08-15 13:35:00,481.12,481.22,480.98,480.98,1400.0,469.2676,469.3651,469.131,469.131,1400.0
2023-08-15 13:40:00,481.03,481.03,480.76,480.8,1878.0,469.1798,469.1798,468.9165,468.9555,1878.0
2023-08-15 13:45:00,480.78,481.05,480.68,480.73,4174.0,468.936,469.1993,468.8384,468.8872,4174.0
2023-08-15 13:50:00,480.79,481.08,480.79,480.93,5483.0,468.9457,469.2286,468.9457,469.0823,5483.0
2023-08-15 13:55:00,480.86,481.07,480.82,481.07,1900.0,469.014,469.2188,468.975,469.2188,1900.0
2023-08-15 14:00:00,481.12,481.23,481.0,481.05,700.0,469.2676,469.3749,469.1506,469.1993,700.0
2023-08-15 14:05:00,480.99,481.06,480.98,481.06,303.0,469.1408,469.2091,469.131,469.2091,303.0
2023-08-15 14:10:00,481.03,481.13,481.01,481.01,932.0,469.1798,469.2773,469.1603,469.1603,932.0
2023-08-15 14:15:00,480.9,481.17,480.9,481.1,700.0,469.053,469.3164,469.053,469.2481,700.0
2023-08-15 14:20:00,481.07,481.17,480.87,480.92,1809.0,469.2188,469.3164,469.0238,469.0725,1809.0
2023-08-15 14:25:00,480.82,481.13,480.82,481.0,4044.0,468.975,469.2773,468.975,469.1506,4044.0
2023-08-15 14:30:00,480.97,481.43,480.97,481.33,5061.0,469.1213,469.57,469.1213,469.4724,5061.0
2023-08-15 14:35:00,481.42,481.42,481.24,481.34,5000.0,469.5602,469.5602,469.3846,469.4822,5000.0
2023-08-15 14:40:00,481.33,481.56,481.33,481.54,2402.0,469.4724,469.6968,469.4724,469.6772,2402.0
2023-08-15 14:45:00,481.52,481.65,481.41,481.41,4311.0,469.6577,469.7845,469.5505,469.5505,4311.0
2023-08-15 14:50:00,481.42,481.66,481.42,481.66,2614.0,469.5602,469.7943,469.5602,469.7943,2614.0
2023-08-15 14:55:00,481.64,481.69,481.33,481.47,7350.0,469.7748,469.8236,469.4724,469.609,7350.0
2023-08-15 15:00:00,481.42,481.63,481.35,481.44,4200.0,469.5602,469.765,469.4919,469.5797,4200.0
2023-08-15 15:05:00,481.45,481.6,481.39,481.55,2800.0,469.5895,469.7358,469.5309,469.687,2800.0
2023-08-15 15:10:00,481.55,481.7,481.33,481.44,5400.0,469.687,469.8333,469.4724,469.5797,5400.0
2023-08-15 15:15:00,481.32,481.65,481.29,481.6,6300.0,469.4627,469.7845,469.4334,469.7358,6300.0
2023-08-15 15:20:00,481.56,481.58,481.32,481.32,6676.0,469.6968,469.7163,469.4627,469.4627,6676.0
2023-08-15 15:25:00,481.22,481.22,480.27,480.31,10220.0,469.3651,469.3651,468.4385,468.4776,10220.0
2023-08-15 15:30:00,480.2,480.75,480.13,480.57,14788.0,468.3703,468.9067,468.302,468.7311,14788.0
2023-08-15 15:35:00,480.62,480.64,480.16,480.16,3800.0,468.7799,468.7994,468.3312,468.3312,3800.0
2023-08-15 15:40:00,480.15,480.24,480.06,480.09,4699.0,468.3215,468.4093,468.2337,468.263,4699.0
2023-08-15 15:45:00,480.04,480.54,480.04,480.54,8498.0,468.2142,468.7019,468.2142,468.7019,8498.0
2023-08-15 15:50:00,480.43,480.66,480.23,480.47,15991.0,468.5946,468.8189,468.3995,468.6336,15991.0
2023-08-15 15:55:00,480.4,480.74,480.33,480.36,68509.0,468.5653,468.897,468.4971,468.5263,68509.0
2023-08-16 09:30:00,479.99,481.0,479.54,480.87,13912.0,468.1654,469.1506,467.7265,469.0238,13912.0
2023-08-16 09:35:00,480.83,482.17,480.83,481.84,11192.0,468.9847,470.2917,468.9847,469.9699,11192.0
2023-08-16 09:40:00,481.78,482.38,481.57,481.78,7644.0,469.9113,470.4966,469.7065,469.9113,7644.0
2023-08-16 09:45:00,481.81,482.29,481.81,481.91,4078.0,469.9406,470.4088,469.9406,470.0381,4078.0
2023-08-16 09:50:00,481.77,481.9,481.37,481.37,3600.0,469.9016,470.0284,469.5114,469.5114,3600.0
2023-08-16 09:55:00,481.22,481.38,481.09,481.2,2501.0,469.3651,469.5212,469.2383,469.3456,2501.0
2023-08-16 10:00:00,481.13,481.13,479.86,480.19,2952.0,469.2773,469.2773,468.0386,468.3605,2952.0
2023-08-16 10:05:00,480.44,480.95,480.44,480.61,3328.0,468.6043,469.1018,468.6043,468.7702,3328.0
2023-08-16 10:10:00,480.66,480.78,480.34,480.34,1503.0,468.8189,468.936,468.5068,468.5068,1503.0
2023-08-16 10:15:00,480.15,480.48,480.15,480.36,2800.0,468.3215,468.6434,468.3215,468.5263,2800.0
2023-08-16 10:20:00,480.36,480.61,479.79,479.8,6193.0,468.5263,468.7702,467.9704,467.9801,6193.0
2023-08-16 10:25:00,479.92,480.04,479.75,479.99,6700.0,468.0972,468.2142,467.9313,468.1654,6700.0
2023-08-16 10:30:00,479.99,480.29,479.76,480.0,5000.0,468.1654,468.458,467.9411,468.1752,5000.0
2023-08-16 10:35:00,480.04,480.04,479.52,479.96,3775.0,468.2142,468.2142,467.707,468.1362,3775.0
2023-08-16 10:40:00,479.96,480.27,479.9,480.15,2100.0,468.1362,468.4385,468.0777,468.3215,2100.0
2023-08-16 10:45:00,480.03,480.03,479.82,479.91,500.0,468.2044,468.2044,467.9996,468.0874,500.0
2023-08-16 10:50:00,479.76,480.5,479.69,480.5,3500.0,467.9411,468.6629,467.8728,468.6629,3500.0
2023-08-16 10:55:00,480.38,480.79,480.29,480.69,2500.0,468.5458,468.9457,468.458,468.8482,2500.0
2023-08-16 11:00:00,480.63,480.63,480.23,480.4,2890.0,468.7897,468.7897,468.3995,468.5653,2890.0
2023-08-16 11:05:00,480.58,480.59,480.16,480.29,4358.0,468.7409,468.7507,468.3312,468.458,4358.0
2023-08-16 11:10:00,480.43,480.49,480.2,480.2,2703.0,468.5946,468.6531,468.3703,468.3703,2703.0
2023-08-16 11:15:00,480.46,480.57,480.29,480.29,2266.0,468.6239,468.7311,468.458,468.458,2266.0
2023-08-16 11:20:00,480.41,480.5,480.3,480.5,700.0,468.5751,468.6629,468.4678,468.6629,700.0
2023-08-16 11:25:00,480.31,480.44,480.27,480.27,701.0,468.4776,468.6043,468.4385,468.4385,701.0
2023-08-16 11:30:00,480.38,480.56,480.38,480.48,1225.0,468.5458,468.7214,468.5458,468.6434,1225.0
2023-08-16 11:35:00,480.37,480.53,480.11,480.11,916.0,468.5361,468.6921,468.2825,468.2825,916.0
2023-08-16 11:40:00,480.05,480.25,479.91,479.91,5291.0,468.224,468.419,468.0874,468.0874,5291.0
2023-08-16 11:45:00,479.88,479.97,479.59,479.79,6500.0,468.0581,468.1459,467.7753,467.9704,6500.0
2023-08-16 11:50:00,479.6,479.92,479.48,479.81,3200.0,467.785,468.0972,467.668,467.9899,3200.0
2023-08-16 11:55:00,479.87,479.87,479.39,479.61,5025.0,468.0484,468.0484,467.5802,467.7948,5025.0
2023-08-16 12:00:00,479.62,479.8,479.62,479.8,1137.0,467.8045,467.9801,467.8045,467.9801,1137.0
2023-08-16 12:05:00,479.59,479.67,479.36,479.5,3304.0,467.7753,467.8533,467.551,467.6875,3304.0
2023-08-16 12:10:00,479.26,479.26,478.95,479.14,3700.0,467.4534,467.4534,467.1511,467.3364,3700.0
2023-08-16 12:15:00,479.04,479.04,478.69,478.86,3998.0,467.2388,467.2388,466.8975,467.0633,3998.0
2023-08-16 12:20:00,478.6,478.8,478.55,478.79,1416.0,466.8097,467.0047,466.7609,466.995,1416.0
2023-08-16 12:25:00,478.69,478.95,478.65,478.87,1915.0,466.8975,467.1511,466.8584,467.073,1915.0
2023-08-16 12:30:00,478.84,479.16,478.79,479.1,2600.0,467.0438,467.3559,466.995,467.2974,2600.0
2023-08-16 12:35:00,479.2,479.39,479.13,479.23,1756.0,467.3949,467.5802,467.3266,467.4242,1756.0
2023-08-16 12:40:00,479.22,479.47,479.22,479.32,1279.0,467.4144,467.6582,467.4144,467.5119,1279.0
2023-08-16 12:45:00,479.26,479.26,478.98,478.98,2503.0,467.4534,467.4534,467.1803,467.1803,2503.0
2023-08-16 12:50:00,478.99,479.12,478.94,478.98,2362.0,467.1901,467.3169,467.1413,467.1803,2362.0
2023-08-16 12:55:00,479.07,479.09,478.84,478.97,800.0,467.2681,467.2876,467.0438,467.1706,800.0
2023-08-16 13:00:00,478.86,479.04,478.86,478.92,2297.0,467.0633,467.2388,467.0633,467.1218,2297.0
2023-08-16 13:05:00,478.94,478.94,478.07,478.07,3961.0,467.1413,467.1413,466.2927,466.2927,3961.0
2023-08-16 13:10:00,478.07,478.09,477.88,478.0,2629.0,466.2927,466.3122,466.1074,466.2245,2629.0
2023-08-16 13:15:00,477.9,478.07,477.79,477.94,2130.0,466.1269,466.2927,466.0196,466.1659,2130.0
2023-08-16 13:20:00,477.97,478.26,477.91,478.13,900.0,466.1952,466.4781,466.1367,466.3513,900.0
2023-08-16 13:25:00,478.14,478.14,478.03,478.03,300.0,466.361,466.361,466.2537,466.2537,300.0
2023-08-16 13:30:00,478.0,478.03,477.88,477.95,716.0,466.2245,466.2537,466.1074,466.1757,716.0
2023-08-16 13:35:00,477.99,478.2,477.98,478.2,1513.0,466.2147,466.4195,466.2049,466.4195,1513.0
2023-08-16 13:40:00,478.25,478.67,478.24,478.61,6000.0,466.4683,466.878,466.4585,466.8194,6000.0
2023-08-16 13:45:00,478.49,479.12,478.49,478.94,4600.0,466.7024,467.3169,466.7024,467.1413,4600.0
2023-08-16 13:50:00,479.12,479.18,478.83,478.91,8624.0,467.3169,467.3754,467.034,467.112,8624.0
2023-08-16 13:55:00,478.96,479.04,478.85,478.89,2010.0,467.1608,467.2388,467.0535,467.0925,2010.0
2023-08-16 14:00:00,478.77,478.78,477.71,477.98,52678.0,466.9755,466.9852,465.9416,466.2049,52678.0
2023-08-16 14:05:00,478.14,478.26,478.05,478.09,3300.0,466.361,466.4781,466.2732,466.3122,3300.0
2023-08-16 14:10:00,477.92,477.95,477.45,477.75,4451.0,466.1464,466.1757,465.688,465.9806,4451.0
2023-08-16 14:15:00,477.67,478.47,477.67,478.38,6736.0,465.9026,466.6829,465.9026,466.5951,6736.0
2023-08-16 14:20:00,478.52,479.03,478.51,478.79,7100.0,466.7316,467.2291,466.7219,466.995,7100.0
2023-08-16 14:25:00,478.95,479.02,478.54,478.86,1751.0,467.1511,467.2193,466.7512,467.0633,1751.0
2023-08-16 14:30:00,478.84,479.2,478.83,479.03,5063.0,467.0438,467.3949,467.034,467.2291,5063.0
2023-08-16 14:35:00,479.01,479.19,478.86,478.93,1877.0,467.2096,467.3851,467.0633,467.1315,1877.0
2023-08-16 14:40:00,478.95,478.96,478.37,478.56,1400.0,467.1511,467.1608,466.5853,466.7707,1400.0
2023-08-16 14:45:00,478.62,478.65,478.15,478.17,1500.0,466.8292,466.8584,466.3708,466.3903,1500.0
2023-08-16 14:50:00,478.03,478.12,477.71,477.9,3500.0,466.2537,466.3415,465.9416,466.1269,3500.0
2023-08-16 14:55:00,477.93,478.0,477.7,477.83,6881.0,466.1562,466.2245,465.9318,466.0586,6881.0
2023-08-16 15:00:00,477.93,478.03,477.68,477.99,2400.0,466.1562,466.2537,465.9123,466.2147,2400.0
2023-08-16 15:05:00,477.72,477.84,477.5,477.54,1559.0,465.9514,466.0684,465.7368,465.7758,1559.0
2023-08-16 15:10:00,477.67,477.67,476.65,476.77,6100.0,465.9026,465.9026,464.9077,465.0248,6100.0
2023-08-16 15:15:00,476.8,476.8,476.31,476.46,4900.0,465.054,465.054,464.5761,464.7224,4900.0
2023-08-16 15:20:00,476.39,476.82,476.36,476.5,17472.0,464.6541,465.0735,464.6249,464.7614,17472.0
2023-08-16 15:25:00,476.49,476.77,476.45,476.76,7633.0,464.7517,465.0248,464.7126,465.015,7633.0
2023-08-16 15:30:00,476.71,477.2,476.64,477.11,3377.0,464.9662,465.4442,464.898,465.3564,3377.0
2023-08-16 15:35:00,477.17,477.24,476.69,476.84,9536.0,465.4149,465.4832,464.9467,465.093,9536.0
2023-08-16 15:40:00,476.86,476.86,476.45,476.69,9390.0,465.1125,465.1125,464.7126,464.9467,9390.0
2023-08-16 15:45:00,476.68,477.2,476.68,476.91,34790.0,464.937,465.4442,464.937,465.1613,34790.0
2023-08-16 15:50:00,476.83,476.83,476.2,476.3,13023.0,465.0833,465.0833,464.4688,464.5663,13023.0
2023-08-16 15:55:00,476.33,476.45,475.91,475.94,64591.0,464.5956,464.7126,464.1859,464.2152,64591.0
2023-08-17 09:30:00,477.0,477.84,476.96,477.84,13385.0,465.2491,466.0684,465.2101,466.0684,13385.0
2023-08-17 09:35:00,477.58,477.71,477.16,477.64,3559.0,465.8148,465.9416,465.4052,465.8733,3559.0
2023-08-17 09:40:00,477.72,478.08,477.47,477.5,6219.0,465.9514,466.3025,465.7075,465.7368,6219.0
2023-08-17 09:45:00,477.34,477.34,476.48,476.7,3800.0,465.5807,465.5807,464.7419,464.9565,3800.0
2023-08-17 09:50:00,476.54,477.04,476.12,476.16,10735.0,464.8004,465.2881,464.3908,464.4298,10735.0
2023-08-17 09:55:00,476.17,476.35,475.72,476.22,57747.0,464.4395,464.6151,464.0006,464.4883,57747.0
2023-08-17 10:00:00,476.41,476.82,476.22,476.67,6084.0,464.6736,465.0735,464.4883,464.9272,6084.0
2023-08-17 10:05:00,476.76,477.16,476.45,477.12,9648.0,465.015,465.4052,464.7126,465.3661,9648.0
2023-08-17 10:10:00,476.99,477.17,476.6,476.72,16042.0,465.2393,465.4149,464.8589,464.976,16042.0
2023-08-17 10:15:00,476.86,477.15,476.71,476.71,7616.0,465.1125,465.3954,464.9662,464.9662,7616.0
2023-08-17 10:20:00,476.69,476.72,476.42,476.48,2818.0,464.9467,464.976,464.6834,464.7419,2818.0
2023-08-17 10:25:00,476.42,476.62,476.3,476.31,3639.0,464.6834,464.8785,464.5663,464.5761,3639.0
2023-08-17 10:30:00,476.36,476.48,475.87,475.95,2382.0,464.6249,464.7419,464.1469,464.225,2382.0
2023-08-17 10:35:00,475.86,476.05,475.36,475.75,13628.0,464.1372,464.3225,463.6495,464.0299,13628.0
2023-08-17 10:40:00,475.7,475.91,475.66,475.66,5647.0,463.9811,464.1859,463.9421,463.9421,5647.0
2023-08-17 10:45:00,475.75,475.75,475.45,475.72,1900.0,464.0299,464.0299,463.7373,464.0006,1900.0
2023-08-17 10:50:00,475.69,476.11,475.67,476.09,2495.0,463.9714,464.381,463.9519,464.3615,2495.0
2023-08-17 10:55:00,475.9,476.04,475.61,475.61,2500.0,464.1762,464.3127,463.8933,463.8933,2500.0
2023-08-17 11:00:00,475.64,475.68,475.12,475.37,5793.0,463.9226,463.9616,463.4154,463.6592,5793.0
2023-08-17 11:05:00,475.55,475.62,475.18,475.18,2715.0,463.8348,463.9031,463.4739,463.4739,2715.0
2023-08-17 11:10:00,475.23,475.27,474.92,475.05,4743.0,463.5227,463.5617,463.2203,463.3471,4743.0
2023-08-17 11:15:00,475.05,475.08,474.72,474.84,9836.0,463.3471,463.3764,463.0253,463.1423,9836.0
2023-08-17 11:20:00,474.96,475.05,474.67,474.89,6107.0,463.2593,463.3471,462.9765,463.1911,6107.0
2023-08-17 11:25:00,474.79,474.79,474.42,474.57,3308.0,463.0935,463.0935,462.7327,462.879,3308.0
2023-08-17 11:30:00,474.53,474.76,474.53,474.59,3500.0,462.8399,463.0643,462.8399,462.8985,3500.0
2023-08-17 11:35:00,474.59,474.59,474.15,474.58,10541.0,462.8985,462.8985,462.4693,462.8887,10541.0
2023-08-17 11:40:00,474.53,474.72,474.5,474.58,1164.0,462.8399,463.0253,462.8107,462.8887,1164.0
2023-08-17 11:45:00,474.52,474.53,474.2,474.22,3279.0,462.8302,462.8399,462.5181,462.5376,3279.0
2023-08-17 11:50:00,474.11,474.67,474.11,474.15,8990.0,462.4303,462.9765,462.4303,462.4693,8990.0
2023-08-17 11:55:00,474.0,474.6,474.0,474.58,5586.0,462.323,462.9082,462.323,462.8887,5586.0
2023-08-17 12:00:00,474.41,474.56,474.41,474.52,2369.0,462.7229,462.8692,462.7229,462.8302,2369.0
2023-08-17 12:05:00,474.41,474.42,474.07,474.16,1600.0,462.7229,462.7327,462.3913,462.4791,1600.0
2023-08-17 12:10:00,474.21,474.57,474.2,474.43,2621.0,462.5278,462.879,462.5181,462.7424,2621.0
2023-08-17 12:15:00,474.27,474.4,474.08,474.32,9297.0,462.5863,462.7131,462.401,462.6351,9297.0
2023-08-17 12:20:00,474.29,475.02,474.24,475.02,10495.0,462.6059,463.3179,462.5571,463.3179,10495.0
2023-08-17 12:25:00,475.04,475.41,474.97,475.25,3700.0,463.3374,463.6983,463.2691,463.5422,3700.0
2023-08-17 12:30:00,475.3,475.32,474.9,474.9,7944.0,463.591,463.6105,463.2008,463.2008,7944.0
2023-08-17 12:35:00,474.98,475.02,474.76,474.78,3036.0,463.2789,463.3179,463.0643,463.0838,3036.0
2023-08-17 12:40:00,474.85,474.96,474.85,474.94,610.0,463.1521,463.2593,463.1521,463.2398,610.0
2023-08-17 12:45:00,474.72,474.84,474.56,474.84,4119.0,463.0253,463.1423,462.8692,463.1423,4119.0
2023-08-17 12:50:00,474.88,475.27,474.88,475.25,3066.0,463.1813,463.5617,463.1813,463.5422,3066.0
2023-08-17 12:55:00,475.23,475.33,475.15,475.27,1600.0,463.5227,463.6202,463.4447,463.5617,1600.0
2023-08-17 13:00:00,475.21,475.29,475.03,475.03,1918.0,463.5032,463.5812,463.3276,463.3276,1918.0
2023-08-17 13:05:00,475.0,475.04,474.81,474.81,2300.0,463.2984,463.3374,463.113,463.113,2300.0
2023-08-17 13:10:00,474.63,474.82,474.63,474.72,4529.0,462.9375,463.1228,462.9375,463.0253,4529.0
2023-08-17 13:15:00,474.8,474.89,474.48,474.61,2325.0,463.1033,463.1911,462.7912,462.918,2325.0
2023-08-17 13:20:00,474.33,474.42,474.16,474.16,800.0,462.6449,462.7327,462.4791,462.4791,800.0
2023-08-17 13:25:00,474.12,474.22,473.96,473.96,1000.0,462.44,462.5376,462.284,462.284,1000.0
2023-08-17 13:30:00,474.06,474.13,473.96,474.0,4961.0,462.3815,462.4498,462.284,462.323,4961.0
2023-08-17 13:35:00,474.0,474.12,473.91,473.92,3220.0,462.323,462.44,462.2352,462.245,3220.0
2023-08-17 13:40:00,473.96,473.96,473.37,473.38,13922.0,462.284,462.284,461.7085,461.7183,13922.0
2023-08-17 13:45:00,473.52,473.55,473.37,473.54,1615.0,461.8548,461.8841,461.7085,461.8743,1615.0
2023-08-17 13:50:00,473.31,473.51,473.28,473.47,1515.0,461.65,461.8451,461.6207,461.8061,1515.0
2023-08-17 13:55:00,473.4,473.51,473.4,473.44,600.0,461.7378,461.8451,461.7378,461.7768,600.0
2023-08-17 14:00:00,473.39,473.49,473.11,473.11,3300.0,461.728,461.8256,461.4549,461.4549,3300.0
2023-08-17 14:05:00,472.99,473.08,472.89,472.97,3497.0,461.3379,461.4257,461.2403,461.3184,3497.0
2023-08-17 14:10:00,472.99,472.99,472.74,472.74,1000.0,461.3379,461.3379,461.094,461.094,1000.0
2023-08-17 14:15:00,472.57,472.64,472.44,472.52,2600.0,460.9282,460.9965,460.8014,460.8795,2600.0
2023-08-17 14:20:00,472.68,472.7,472.41,472.6,3242.0,461.0355,461.055,460.7722,460.9575,3242.0
2023-08-17 14:25:00,472.62,472.8,472.58,472.58,2711.0,460.977,461.1526,460.938,460.938,2711.0
2023-08-17 14:30:00,472.54,472.54,472.23,472.26,3221.0,460.899,460.899,460.5966,460.6259,3221.0
2023-08-17 14:35:00,472.26,472.42,472.2,472.41,1900.0,460.6259,460.7819,460.5673,460.7722,1900.0
2023-08-17 14:40:00,472.35,472.35,472.17,472.17,1500.0,460.7136,460.7136,460.5381,460.5381,1500.0
2023-08-17 14:45:00,472.03,472.14,471.61,471.81,17763.0,460.4015,460.5088,459.9919,460.1869,17763.0
2023-08-17 14:50:00,471.83,471.96,471.38,471.38,13204.0,460.2065,460.3333,459.7675,459.7675,13204.0
2023-08-17 14:55:00,471.18,471.3,470.97,471.17,11989.0,459.5725,459.6895,459.3676,459.5627,11989.0
2023-08-17 15:00:00,471.03,471.29,470.77,470.82,20243.0,459.4262,459.6798,459.1726,459.2213,20243.0
2023-08-17 15:05:00,470.82,471.22,470.66,470.72,8745.0,459.2213,459.6115,459.0653,459.1238,8745.0
2023-08-17 15:10:00,470.76,470.76,470.38,470.51,4709.0,459.1628,459.1628,458.7922,458.919,4709.0
2023-08-17 15:15:00,470.52,470.76,470.11,470.76,16057.0,458.9287,459.1628,458.5288,459.1628,16057.0
2023-08-17 15:20:00,470.83,470.95,470.25,470.25,2870.0,459.2311,459.3481,458.6654,458.6654,2870.0
2023-08-17 15:25:00,470.31,471.09,470.31,471.08,34023.0,458.7239,459.4847,458.7239,459.4749,34023.0
2023-08-17 15:30:00,471.02,471.16,470.43,470.64,11933.0,459.4164,459.553,458.8409,459.0458,11933.0
2023-08-17 15:35:00,470.54,470.88,470.53,470.56,22739.0,458.9482,459.2799,458.9385,458.9677,22739.0
2023-08-17 15:40:00,470.62,470.75,470.15,470.16,13954.0,459.0263,459.1531,458.5678,458.5776,13954.0
2023-08-17 15:45:00,470.18,470.37,469.97,470.08,8760.0,458.5971,458.7824,458.3923,458.4996,8760.0
2023-08-17 15:50:00,469.95,470.48,469.95,470.36,23682.0,458.3728,458.8897,458.3728,458.7727,23682.0
2023-08-17 15:55:00,470.37,470.62,469.85,469.85,91285.0,458.7824,459.0263,458.2752,458.2752,91285.0
2023-08-18 09:30:00,466.39,469.04,466.25,469.04,37266.0,454.9005,457.4852,454.7639,457.4852,37266.0
2023-08-18 09:35:00,469.01,469.71,468.27,469.2,14198.0,457.4559,458.1387,456.7342,457.6412,14198.0
2023-08-18 09:40:00,469.36,469.82,469.05,469.55,29148.0,457.7973,458.246,457.4949,457.9826,29148.0
2023-08-18 09:45:00,469.68,470.92,469.44,470.87,12628.0,458.1094,459.3189,457.8753,459.2701,12628.0
2023-08-18 09:50:00,470.95,471.12,470.65,470.75,5251.0,459.3481,459.5139,459.0555,459.1531,5251.0
2023-08-18 09:55:00,470.7,470.7,469.93,470.18,7218.0,459.1043,459.1043,458.3533,458.5971,7218.0
2023-08-18 10:00:00,469.88,470.1,469.52,470.02,10550.0,458.3045,458.5191,457.9534,458.441,10550.0
2023-08-18 10:05:00,470.15,470.27,469.77,470.17,6100.0,458.5678,458.6849,458.1972,458.5873,6100.0
2023-08-18 10:10:00,470.03,470.12,469.73,469.87,5049.0,458.4508,458.5386,458.1582,458.2947,5049.0
2023-08-18 10:15:00,469.93,470.25,469.37,470.25,7488.0,458.3533,458.6654,457.8071,458.6654,7488.0
2023-08-18 10:20:00,470.23,470.55,470.04,470.04,7703.0,458.6459,458.958,458.4606,458.4606,7703.0
2023-08-18 10:25:00,470.01,470.01,469.43,469.5,3275.0,458.4313,458.4313,457.8656,457.9339,3275.0
2023-08-18 10:30:00,469.4,469.9,469.35,469.9,8289.0,457.8363,458.324,457.7876,458.324,8289.0
2023-08-18 10:35:00,469.89,470.3,469.69,469.8,13264.0,458.3142,458.7141,458.1192,458.2265,13264.0
2023-08-18 10:40:00,469.77,470.37,469.77,470.24,3330.0,458.1972,458.7824,458.1972,458.6556,3330.0
2023-08-18 10:45:00,470.26,470.26,469.83,470.22,3045.0,458.6751,458.6751,458.2557,458.6361,3045.0
2023-08-18 10:50:00,470.31,470.41,469.9,470.21,6700.0,458.7239,458.8214,458.324,458.6264,6700.0
2023-08-18 10:55:00,470.29,470.38,470.08,470.32,2589.0,458.7044,458.7922,458.4996,458.7337,2589.0
2023-08-18 11:00:00,470.37,470.89,470.37,470.76,10447.0,458.7824,459.2896,458.7824,459.1628,10447.0
2023-08-18 11:05:00,470.75,470.87,470.58,470.7,18331.0,459.1531,459.2701,458.9872,459.1043,18331.0
2023-08-18 11:10:00,470.83,471.19,470.83,471.09,2962.0,459.2311,459.5822,459.2311,459.4847,2962.0
2023-08-18 11:15:00,471.22,471.48,471.15,471.31,5361.0,459.6115,459.8651,459.5432,459.6993,5361.0
2023-08-18 11:20:00,471.25,471.56,471.15,471.27,3000.0,459.6407,459.9431,459.5432,459.6603,3000.0
2023-08-18 11:25:00,471.25,471.25,470.8,470.85,4405.0,459.6407,459.6407,459.2018,459.2506,4405.0
2023-08-18 11:30:00,470.91,471.24,470.83,470.93,18792.0,459.3091,459.631,459.2311,459.3286,18792.0
2023-08-18 11:35:00,470.92,471.08,470.62,470.62,1869.0,459.3189,459.4749,459.0263,459.0263,1869.0
2023-08-18 11:40:00,470.6,471.19,470.33,471.16,6115.0,459.0068,459.5822,458.7434,459.553,6115.0
2023-08-18 11:45:00,471.12,471.19,470.92,470.92,2614.0,459.5139,459.5822,459.3189,459.3189,2614.0
2023-08-18 11:50:00,471.02,471.4,471.02,471.24,5394.0,459.4164,459.787,459.4164,459.631,5394.0
2023-08-18 11:55:00,471.21,471.38,471.05,471.38,5900.0,459.6017,459.7675,459.4457,459.7675,5900.0
2023-08-18 12:00:00,471.41,471.53,471.38,471.51,1953.0,459.7968,459.9138,459.7675,459.8943,1953.0
2023-08-18 12:05:00,471.44,471.53,471.2,471.25,6448.0,459.8261,459.9138,459.592,459.6407,6448.0
2023-08-18 12:10:00,471.2,471.31,471.01,471.01,2042.0,459.592,459.6993,459.4067,459.4067,2042.0
2023-08-18 12:15:00,470.89,470.97,470.67,470.73,2428.0,459.2896,459.3676,459.075,459.1336,2428.0
2023-08-18 12:20:00,470.9,471.26,470.85,471.22,3300.0,459.2994,459.6505,459.2506,459.6115,3300.0
2023-08-18 12:25:00,471.25,471.25,470.87,470.88,1703.0,459.6407,459.6407,459.2701,459.2799,1703.0
2023-08-18 12:30:00,470.85,471.11,470.78,471.11,1016.0,459.2506,459.5042,459.1823,459.5042,1016.0
2023-08-18 12:35:00,471.07,471.09,470.81,470.96,2692.0,459.4652,459.4847,459.2116,459.3579,2692.0
2023-08-18 12:40:00,471.07,471.44,471.05,471.23,2421.0,459.4652,459.8261,459.4457,459.6212,2421.0
2023-08-18 12:45:00,471.28,471.31,471.13,471.31,1020.0,459.67,459.6993,459.5237,459.6993,1020.0
2023-08-18 12:50:00,471.19,471.45,471.19,471.33,1749.0,459.5822,459.8358,459.5822,459.7188,1749.0
2023-08-18 12:55:00,471.23,471.23,470.88,470.99,2040.0,459.6212,459.6212,459.2799,459.3871,2040.0
2023-08-18 13:00:00,470.84,470.92,470.68,470.92,3907.0,459.2408,459.3189,459.0848,459.3189,3907.0
2023-08-18 13:05:00,470.99,471.14,470.72,470.9,3663.0,459.3871,459.5335,459.1238,459.2994,3663.0
2023-08-18 13:10:00,470.78,470.78,470.58,470.58,2740.0,459.1823,459.1823,458.9872,458.9872,2740.0
2023-08-18 13:15:00,470.58,470.66,470.48,470.48,1700.0,458.9872,459.0653,458.8897,458.8897,1700.0
2023-08-18 13:20:00,470.52,470.55,470.24,470.27,1634.0,458.9287,458.958,458.6556,458.6849,1634.0
2023-08-18 13:25:00,470.07,470.42,469.94,470.42,3068.0,458.4898,458.8312,458.363,458.8312,3068.0
2023-08-18 13:30:00,470.79,470.92,470.51,470.92,4037.0,459.1921,459.3189,458.919,459.3189,4037.0
2023-08-18 13:35:00,470.97,471.07,470.7,470.75,5944.0,459.3676,459.4652,459.1043,459.1531,5944.0
2023-08-18 13:40:00,470.69,470.99,470.63,470.99,2217.0,459.0945,459.3871,459.036,459.3871,2217.0
2023-08-18 13:45:00,471.27,471.28,471.11,471.16,3191.0,459.6603,459.67,459.5042,459.553,3191.0
2023-08-18 13:50:00,471.11,471.29,471.06,471.22,1700.0,459.5042,459.6798,459.4554,459.6115,1700.0
2023-08-18 13:55:00,471.23,471.23,470.95,471.15,3100.0,459.6212,459.6212,459.3481,459.5432,3100.0
2023-08-18 14:00:00,471.17,471.27,471.11,471.22,2600.0,459.5627,459.6603,459.5042,459.6115,2600.0
2023-08-18 14:05:00,471.25,471.39,471.11,471.14,3551.0,459.6407,459.7773,459.5042,459.5335,3551.0
2023-08-18 14:10:00,470.96,470.99,470.71,470.99,2400.0,459.3579,459.3871,459.114,459.3871,2400.0
2023-08-18 14:15:00,471.03,471.39,471.02,471.14,1000.0,459.4262,459.7773,459.4164,459.5335,1000.0
2023-08-18 14:20:00,471.17,471.39,471.05,471.13,5448.0,459.5627,459.7773,459.4457,459.5237,5448.0
2023-08-18 14:25:00,471.22,471.3,471.03,471.3,11598.0,459.6115,459.6895,459.4262,459.6895,11598.0
2023-08-18 14:30:00,471.3,471.64,471.27,471.41,6646.0,459.6895,460.0211,459.6603,459.7968,6646.0
2023-08-18 14:35:00,471.46,471.7,471.41,471.59,3425.0,459.8456,460.0797,459.7968,459.9724,3425.0
2023-08-18 14:40:00,471.59,471.93,471.41,471.46,17069.0,459.9724,460.304,459.7968,459.8456,17069.0
2023-08-18 14:45:00,471.49,471.82,471.42,471.57,8399.0,459.8748,460.1967,459.8066,459.9529,8399.0
2023-08-18 14:50:00,471.59,471.59,471.19,471.21,3047.0,459.9724,459.9724,459.5822,459.6017,3047.0
2023-08-18 14:55:00,471.24,471.49,471.2,471.28,5559.0,459.631,459.8748,459.592,459.67,5559.0
2023-08-18 15:00:00,471.05,471.26,470.95,471.26,4675.0,459.4457,459.6505,459.3481,459.6505,4675.0
2023-08-18 15:05:00,471.23,471.57,471.18,471.19,7112.0,459.6212,459.9529,459.5725,459.5822,7112.0
2023-08-18 15:10:00,471.22,471.23,470.79,470.84,7614.0,459.6115,459.6212,459.1921,459.2408,7614.0
2023-08-18 15:15:00,470.86,471.03,470.82,471.03,2211.0,459.2604,459.4262,459.2213,459.4262,2211.0
2023-08-18 15:20:00,470.93,471.23,470.93,471.08,5329.0,459.3286,459.6212,459.3286,459.4749,5329.0
2023-08-18 15:25:00,471.12,471.52,471.12,471.52,5218.0,459.5139,459.9041,459.5139,459.9041,5218.0
2023-08-18 15:30:00,471.44,471.48,471.28,471.34,3883.0,459.8261,459.8651,459.67,459.7285,3883.0
2023-08-18 15:35:00,471.38,471.38,471.21,471.34,2600.0,459.7675,459.7675,459.6017,459.7285,2600.0
2023-08-18 15:40:00,471.39,471.74,471.39,471.73,17158.0,459.7773,460.1187,459.7773,460.1089,17158.0
2023-08-18 15:45:00,471.8,472.43,471.8,472.03,15167.0,460.1772,460.7917,460.1772,460.4015,15167.0
2023-08-18 15:50:00,472.03,472.18,471.37,471.37,15698.0,460.4015,460.5478,459.7578,459.7578,15698.0
2023-08-18 15:55:00,471.31,471.39,471.03,471.35,103139.0,459.6993,459.7773,459.4262,459.7383,103139.0
2023-08-21 09:30:00,471.83,473.3,471.25,472.78,21326.0,460.2065,461.6402,459.6407,461.1331,21326.0
2023-08-21 09:35:00,472.66,472.93,472.19,472.7,6315.0,461.016,461.2794,460.5576,461.055,6315.0
2023-08-21 09:40:00,472.53,472.53,470.82,470.84,13432.0,460.8892,460.8892,459.2213,459.2408,13432.0
2023-08-21 09:45:00,471.07,471.39,470.6,471.33,7307.0,459.4652,459.7773,459.0068,459.7188,7307.0
2023-08-21 09:50:00,471.43,471.52,470.58,470.85,16896.0,459.8163,459.9041,458.9872,459.2506,16896.0
2023-08-21 09:55:00,470.91,471.68,470.86,471.68,6837.0,459.3091,460.0602,459.2604,460.0602,6837.0
2023-08-21 10:00:00,471.78,471.78,470.8,471.08,8000.0,460.1577,460.1577,459.2018,459.4749,8000.0
2023-08-21 10:05:00,471.27,471.71,471.27,471.29,4816.0,459.6603,460.0894,459.6603,459.6798,4816.0
2023-08-21 10:10:00,471.35,471.38,470.74,471.04,6100.0,459.7383,459.7675,459.1433,459.4359,6100.0
2023-08-21 10:15:00,470.86,470.89,470.36,470.57,11133.0,459.2604,459.2896,458.7727,458.9775,11133.0
2023-08-21 10:20:00,470.54,470.75,470.33,470.5,16358.0,458.9482,459.1531,458.7434,458.9092,16358.0
2023-08-21 10:25:00,470.3,470.3,469.46,469.46,4900.0,458.7141,458.7141,457.8948,457.8948,4900.0
2023-08-21 10:30:00,469.41,469.63,469.21,469.35,29828.0,457.8461,458.0607,457.651,457.7876,29828.0
2023-08-21 10:35:00,469.26,469.86,469.2,469.68,5617.0,457.6998,458.285,457.6412,458.1094,5617.0
2023-08-21 10:40:00,469.74,469.99,469.65,469.85,13367.0,458.1679,458.4118,458.0802,458.2752,13367.0
2023-08-21 10:45:00,469.9,470.18,469.78,470.13,3699.0,458.324,458.5971,458.207,458.5483,3699.0
2023-08-21 10:50:00,470.22,470.26,469.76,470.26,5691.0,458.6361,458.6751,458.1874,458.6751,5691.0
2023-08-21 10:55:00,470.35,470.53,470.26,470.45,3807.0,458.7629,458.9385,458.6751,458.8605,3807.0
2023-08-21 11:00:00,470.43,470.67,470.28,470.28,7415.0,458.8409,459.075,458.6946,458.6946,7415.0
2023-08-21 11:05:00,470.37,470.55,469.92,470.01,5001.0,458.7824,458.958,458.3435,458.4313,5001.0
2023-08-21 11:10:00,470.14,470.14,469.68,469.72,4257.0,458.5581,458.5581,458.1094,458.1484,4257.0
2023-08-21 11:15:00,469.58,469.74,469.4,469.65,5900.0,458.0119,458.1679,457.8363,458.0802,5900.0
2023-08-21 11:20:00,469.65,469.74,469.38,469.41,2225.0,458.0802,458.1679,457.8168,457.8461,2225.0
2023-08-21 11:25:00,469.37,469.37,468.94,469.1,3006.0,457.8071,457.8071,457.3877,457.5437,3006.0
2023-08-21 11:30:00,469.14,469.34,469.13,469.28,7995.0,457.5827,457.7778,457.573,457.7193,7995.0
2023-08-21 11:35:00,469.28,469.32,468.62,468.83,3370.0,457.7193,457.7583,457.0755,457.2804,3370.0
2023-08-21 11:40:00,468.75,468.82,468.58,468.58,846.0,457.2023,457.2706,457.0365,457.0365,846.0
2023-08-21 11:45:00,468.31,468.37,468.19,468.26,2306.0,456.7732,456.8317,456.6561,456.7244,2306.0
2023-08-21 11:50:00,468.34,468.41,468.21,468.25,1900.0,456.8024,456.8707,456.6756,456.7146,1900.0
2023-08-21 11:55:00,468.34,468.38,468.22,468.35,2452.0,456.8024,456.8414,456.6854,456.8122,2452.0
2023-08-21 12:00:00,468.35,468.58,468.25,468.56,2627.0,456.8122,457.0365,456.7146,457.017,2627.0
2023-08-21 12:05:00,468.54,468.6,468.28,468.42,2297.0,456.9975,457.056,456.7439,456.8805,2297.0
2023-08-21 12:10:00,468.42,468.62,468.15,468.45,4519.0,456.8805,457.0755,456.6171,456.9097,4519.0
2023-08-21 12:15:00,468.49,468.82,468.47,468.81,3231.0,456.9487,457.2706,456.9292,457.2609,3231.0
2023-08-21 12:20:00,468.77,469.04,468.71,469.04,3938.0,457.2218,457.4852,457.1633,457.4852,3938.0
2023-08-21 12:25:00,469.09,469.4,469.09,469.31,2930.0,457.534,457.8363,457.534,457.7485,2930.0
2023-08-21 12:30:00,469.16,469.29,468.95,469.06,2799.0,457.6022,457.729,457.3974,457.5047,2799.0
2023-08-21 12:35:00,468.92,469.03,468.74,468.79,2491.0,457.3681,457.4754,457.1926,457.2413,2491.0
2023-08-21 12:40:00,468.86,469.0,468.85,468.85,1935.0,457.3096,457.4462,457.2999,457.2999,1935.0
2023-08-21 12:45:00,468.78,469.0,468.73,469.0,1490.0,457.2316,457.4462,457.1828,457.4462,1490.0
2023-08-21 12:50:00,468.96,468.96,468.75,468.75,1768.0,457.4072,457.4072,457.2023,457.2023,1768.0
2023-08-21 12:55:00,468.88,469.27,468.84,469.18,2900.0,457.3291,457.7095,457.2901,457.6217,2900.0
2023-08-21 13:00:00,469.23,469.24,468.87,468.87,3645.0,457.6705,457.6803,457.3194,457.3194,3645.0
2023-08-21 13:05:00,468.8,469.38,468.8,469.22,2139.0,457.2511,457.8168,457.2511,457.6608,2139.0
2023-08-21 13:10:00,469.2,469.27,469.05,469.06,4864.0,457.6412,457.7095,457.4949,457.5047,4864.0
2023-08-21 13:15:00,469.04,469.45,468.99,469.43,8859.0,457.4852,457.8851,457.4364,457.8656,8859.0
2023-08-21 13:20:00,469.5,469.79,469.46,469.79,7532.0,457.9339,458.2167,457.8948,458.2167,7532.0
2023-08-21 13:25:00,469.76,470.0,469.75,469.8,2906.0,458.1874,458.4215,458.1777,458.2265,2906.0
2023-08-21 13:30:00,469.85,470.15,469.78,469.96,5676.0,458.2752,458.5678,458.207,458.3825,5676.0
2023-08-21 13:35:00,470.03,470.15,469.93,469.93,801.0,458.4508,458.5678,458.3533,458.3533,801.0
2023-08-21 13:40:00,470.06,470.2,470.02,470.12,10762.0,458.4801,458.6166,458.441,458.5386,10762.0
2023-08-21 13:45:00,470.27,470.33,470.17,470.21,2970.0,458.6849,458.7434,458.5873,458.6264,2970.0
2023-08-21 13:50:00,470.17,470.17,470.01,470.1,2102.0,458.5873,458.5873,458.4313,458.5191,2102.0
2023-08-21 13:55:00,470.19,470.2,469.81,469.98,3210.0,458.6069,458.6166,458.2362,458.402,3210.0
2023-08-21 14:00:00,470.07,470.22,469.86,470.0,7675.0,458.4898,458.6361,458.285,458.4215,7675.0
2023-08-21 14:05:00,469.94,470.21,469.94,470.09,7170.0,458.363,458.6264,458.363,458.5093,7170.0
2023-08-21 14:10:00,470.22,470.46,470.22,470.41,2926.0,458.6361,458.8702,458.6361,458.8214,2926.0
2023-08-21 14:15:00,470.51,470.55,470.17,470.24,9581.0,458.919,458.958,458.5873,458.6556,9581.0
2023-08-21 14:20:00,470.34,470.42,470.23,470.25,9916.0,458.7532,458.8312,458.6459,458.6654,9916.0
2023-08-21 14:25:00,470.26,470.37,470.08,470.37,1888.0,458.6751,458.7824,458.4996,458.7824,1888.0
2023-08-21 14:30:00,470.35,470.41,470.25,470.25,2688.0,458.7629,458.8214,458.6654,458.6654,2688.0
2023-08-21 14:35:00,470.39,470.6,470.39,470.6,3397.0,458.8019,459.0068,458.8019,459.0068,3397.0
2023-08-21 14:40:00,470.6,470.88,470.6,470.76,6542.0,459.0068,459.2799,459.0068,459.1628,6542.0
2023-08-21 14:45:00,470.62,471.08,470.62,471.07,1400.0,459.0263,459.4749,459.0263,459.4652,1400.0
2023-08-21 14:50:00,470.93,471.04,470.84,470.95,1500.0,459.3286,459.4359,459.2408,459.3481,1500.0
2023-08-21 14:55:00,470.98,471.01,470.85,471.0,1901.0,459.3774,459.4067,459.2506,459.3969,1901.0
2023-08-21 15:00:00,471.12,471.47,471.12,471.44,9659.0,459.5139,459.8553,459.5139,459.8261,9659.0
2023-08-21 15:05:00,471.36,471.66,471.36,471.57,4254.0,459.748,460.0406,459.748,459.9529,4254.0
2023-08-21 15:10:00,471.58,471.64,471.51,471.6,4599.0,459.9626,460.0211,459.8943,459.9821,4599.0
2023-08-21 15:15:00,471.83,471.88,471.76,471.87,1834.0,460.2065,460.2552,460.1382,460.2455,1834.0
2023-08-21 15:20:00,471.76,472.12,471.65,472.06,10416.0,460.1382,460.4893,460.0309,460.4308,10416.0
2023-08-21 15:25:00,472.11,472.14,471.97,472.02,8121.0,460.4796,460.5088,460.343,460.3918,8121.0
2023-08-21 15:30:00,472.01,472.36,471.96,472.33,8840.0,460.382,460.7234,460.3333,460.6941,8840.0
2023-08-21 15:35:00,472.36,472.58,472.31,472.45,4383.0,460.7234,460.938,460.6746,460.8112,4383.0
2023-08-21 15:40:00,472.5,472.89,472.49,472.7,10656.0,460.8599,461.2403,460.8502,461.055,10656.0
2023-08-21 15:45:00,472.72,472.72,472.33,472.47,5881.0,461.0745,461.0745,460.6941,460.8307,5881.0
2023-08-21 15:50:00,472.51,472.51,472.03,472.04,22508.0,460.8697,460.8697,460.4015,460.4113,22508.0
2023-08-21 15:55:00,471.99,472.02,471.59,471.75,102105.0,460.3625,460.3918,459.9724,460.1284,102105.0
2023-08-22 09:30:00,472.75,472.75,472.13,472.68,12939.0,461.1038,461.1038,460.4991,461.0355,12939.0
2023-08-22 09:35:00,472.77,473.57,472.77,473.16,11558.0,461.1233,461.9036,461.1233,461.5037,11558.0
2023-08-22 09:40:00,472.76,472.78,472.1,472.55,19100.0,461.1135,461.1331,460.4698,460.9087,19100.0
2023-08-22 09:45:00,472.51,472.74,471.73,471.73,13106.0,460.8697,461.094,460.1089,460.1089,13106.0
2023-08-22 09:50:00,471.88,472.14,470.98,470.98,17735.0,460.2552,460.5088,459.3774,459.3774,17735.0
2023-08-22 09:55:00,471.04,471.28,470.76,470.93,1876.0,459.4359,459.67,459.1628,459.3286,1876.0
2023-08-22 10:00:00,470.52,471.17,470.41,471.09,36085.0,458.9287,459.5627,458.8214,459.4847,36085.0
2023-08-22 10:05:00,471.16,471.17,470.4,470.41,12357.0,459.553,459.5627,458.8117,458.8214,12357.0
2023-08-22 10:10:00,470.34,471.08,470.34,470.81,6536.0,458.7532,459.4749,458.7532,459.2116,6536.0
2023-08-22 10:15:00,470.95,471.22,470.85,471.13,9155.0,459.3481,459.6115,459.2506,459.5237,9155.0
2023-08-22 10:20:00,471.31,471.41,470.31,470.33,9759.0,459.6993,459.7968,458.7239,458.7434,9759.0
2023-08-22 10:25:00,470.38,470.71,470.31,470.6,8234.0,458.7922,459.114,458.7239,459.0068,8234.0
2023-08-22 10:30:00,470.52,470.52,469.81,469.91,2909.0,458.9287,458.9287,458.2362,458.3338,2909.0
2023-08-22 10:35:00,469.96,470.45,469.96,470.43,9931.0,458.3825,458.8605,458.3825,458.8409,9931.0
2023-08-22 10:40:00,470.21,470.29,469.99,470.25,1410.0,458.6264,458.7044,458.4118,458.6654,1410.0
2023-08-22 10:45:00,470.3,470.37,470.01,470.33,1103.0,458.7141,458.7824,458.4313,458.7434,1103.0
2023-08-22 10:50:00,470.44,470.69,470.18,470.69,3217.0,458.8507,459.0945,458.5971,459.0945,3217.0
2023-08-22 10:55:00,470.66,470.66,470.4,470.4,5036.0,459.0653,459.0653,458.8117,458.8117,5036.0
2023-08-22 11:00:00,470.58,470.58,470.17,470.17,7945.0,458.9872,458.9872,458.5873,458.5873,7945.0
2023-08-22 11:05:00,470.14,470.15,469.81,469.87,9871.0,458.5581,458.5678,458.2362,458.2947,9871.0
2023-08-22 11:10:00,469.86,470.46,469.69,470.09,14055.0,458.285,458.8702,458.1192,458.5093,14055.0
2023-08-22 11:15:00,470.07,470.21,469.88,470.17,4834.0,458.4898,458.6264,458.3045,458.5873,4834.0
2023-08-22 11:20:00,470.2,470.44,470.05,470.4,6281.0,458.6166,458.8507,458.4703,458.8117,6281.0
2023-08-22 11:25:00,470.43,470.7,470.43,470.43,5845.0,458.8409,459.1043,458.8409,458.8409,5845.0
2023-08-22 11:30:00,470.52,470.64,470.32,470.62,1583.0,458.9287,459.0458,458.7337,459.0263,1583.0
2023-08-22 11:35:00,470.75,471.0,470.53,470.6,20745.0,459.1531,459.3969,458.9385,459.0068,20745.0
2023-08-22 11:40:00,470.57,470.68,470.3,470.3,5025.0,458.9775,459.0848,458.7141,458.7141,5025.0
2023-08-22 11:45:00,470.42,470.55,470.37,470.52,1140.0,458.8312,458.958,458.7824,458.9287,1140.0
2023-08-22 11:50:00,470.44,470.45,470.13,470.13,1040.0,458.8507,458.8605,458.5483,458.5483,1040.0
2023-08-22 11:55:00,470.23,470.27,470.19,470.27,1075.0,458.6459,458.6849,458.6069,458.6849,1075.0
2023-08-22 12:00:00,470.18,470.31,470.03,470.2,3796.0,458.5971,458.7239,458.4508,458.6166,3796.0
2023-08-22 12:05:00,470.23,470.23,469.92,469.97,9596.0,458.6459,458.6459,458.3435,458.3923,9596.0
2023-08-22 12:10:00,469.91,469.94,469.24,469.29,2900.0,458.3338,458.363,457.6803,457.729,2900.0
2023-08-22 12:15:00,469.34,469.42,469.13,469.42,2360.0,457.7778,457.8558,457.573,457.8558,2360.0
2023-08-22 12:20:00,469.52,469.56,469.36,469.41,2010.0,457.9534,457.9924,457.7973,457.8461,2010.0
2023-08-22 12:25:00,469.54,469.79,469.43,469.79,3416.0,457.9729,458.2167,457.8656,458.2167,3416.0
2023-08-22 12:30:00,469.84,469.97,469.5,469.61,2450.0,458.2655,458.3923,457.9339,458.0411,2450.0
2023-08-22 12:35:00,469.46,469.98,469.45,469.98,2800.0,457.8948,458.402,457.8851,458.402,2800.0
2023-08-22 12:40:00,469.88,470.12,469.88,470.12,500.0,458.3045,458.5386,458.3045,458.5386,500.0
2023-08-22 12:45:00,470.17,470.26,469.94,469.94,3587.0,458.5873,458.6751,458.363,458.363,3587.0
2023-08-22 12:50:00,470.02,470.47,470.02,470.24,4651.0,458.441,458.88,458.441,458.6556,4651.0
2023-08-22 12:55:00,470.24,470.27,469.74,469.78,15645.0,458.6556,458.6849,458.1679,458.207,15645.0
2023-08-22 13:00:00,469.71,469.81,469.07,469.17,20238.0,458.1387,458.2362,457.5144,457.612,20238.0
2023-08-22 13:05:00,469.11,469.32,468.91,469.24,5509.0,457.5535,457.7583,457.3584,457.6803,5509.0
2023-08-22 13:10:00,469.44,469.45,468.92,468.95,14956.0,457.8753,457.8851,457.3681,457.3974,14956.0
2023-08-22 13:15:00,468.77,469.07,468.74,469.0,6104.0,457.2218,457.5144,457.1926,457.4462,6104.0
2023-08-22 13:20:00,469.12,469.19,468.98,469.19,1200.0,457.5632,457.6315,457.4267,457.6315,1200.0
2023-08-22 13:25:00,469.23,469.32,469.15,469.31,1510.0,457.6705,457.7583,457.5925,457.7485,1510.0
2023-08-22 13:30:00,469.42,469.47,469.28,469.46,7261.0,457.8558,457.9046,457.7193,457.8948,7261.0
2023-08-22 13:35:00,469.5,469.61,469.18,469.23,18319.0,457.9339,458.0411,457.6217,457.6705,18319.0
2023-08-22 13:40:00,469.15,469.27,468.97,469.11,3836.0,457.5925,457.7095,457.4169,457.5535,3836.0
2023-08-22 13:45:00,469.18,469.22,468.98,469.07,3250.0,457.6217,457.6608,457.4267,457.5144,3250.0
2023-08-22 13:50:00,468.89,469.16,468.89,469.04,2233.0,457.3389,457.6022,457.3389,457.4852,2233.0
2023-08-22 13:55:00,469.02,469.45,468.99,469.37,3762.0,457.4657,457.8851,457.4364,457.8071,3762.0
2023-08-22 14:00:00,469.24,469.64,468.94,469.5,15348.0,457.6803,458.0704,457.3877,457.9339,15348.0
2023-08-22 14:05:00,469.44,469.77,469.44,469.77,6067.0,457.8753,458.1972,457.8753,458.1972,6067.0
2023-08-22 14:10:00,469.71,469.79,469.22,469.35,12382.0,458.1387,458.2167,457.6608,457.7876,12382.0
2023-08-22 14:15:00,469.36,469.62,469.35,469.47,4851.0,457.7973,458.0509,457.7876,457.9046,4851.0
2023-08-22 14:20:00,469.49,469.64,469.36,469.56,4174.0,457.9241,458.0704,457.7973,457.9924,4174.0
2023-08-22 14:25:00,469.63,470.11,469.56,470.11,5385.0,458.0607,458.5288,457.9924,458.5288,5385.0
2023-08-22 14:30:00,470.14,470.24,470.06,470.2,8026.0,458.5581,458.6556,458.4801,458.6166,8026.0
2023-08-22 14:35:00,470.28,470.37,470.06,470.21,4893.0,458.6946,458.7824,458.4801,458.6264,4893.0
2023-08-22 14:40:00,470.2,470.2,469.67,469.79,7111.0,458.6166,458.6166,458.0997,458.2167,7111.0
2023-08-22 14:45:00,469.83,469.83,469.49,469.71,12526.0,458.2557,458.2557,457.9241,458.1387,12526.0
2023-08-22 14:50:00,469.72,469.79,469.64,469.79,2085.0,458.1484,458.2167,458.0704,458.2167,2085.0
2023-08-22 14:55:00,469.69,470.02,469.66,470.02,5946.0,458.1192,458.441,458.0899,458.441,5946.0
2023-08-22 15:00:00,470.07,470.39,470.05,470.35,4323.0,458.4898,458.8019,458.4703,458.7629,4323.0
2023-08-22 15:05:00,470.43,470.74,470.39,470.71,6090.0,458.8409,459.1433,458.8019,459.114,6090.0
2023-08-22 15:10:00,470.81,471.01,470.68,471.0,15834.0,459.2116,459.4067,459.0848,459.3969,15834.0
2023-08-22 15:15:00,470.95,471.06,470.73,470.73,7703.0,459.3481,459.4554,459.1336,459.1336,7703.0
2023-08-22 15:20:00,470.8,470.87,470.55,470.63,2500.0,459.2018,459.2701,458.958,459.036,2500.0
2023-08-22 15:25:00,470.65,470.83,470.29,470.44,6928.0,459.0555,459.2311,458.7044,458.8507,6928.0
2023-08-22 15:30:00,470.47,470.47,469.89,469.95,36420.0,458.88,458.88,458.3142,458.3728,36420.0
2023-08-22 15:35:00,470.01,470.01,469.7,469.78,2710.0,458.4313,458.4313,458.1289,458.207,2710.0
2023-08-22 15:40:00,469.78,469.88,469.63,469.7,3018.0,458.207,458.3045,458.0607,458.1289,3018.0
2023-08-22 15:45:00,469.75,469.76,469.49,469.51,2910.0,458.1777,458.1874,457.9241,457.9436,2910.0
2023-08-22 15:50:00,469.48,469.75,469.45,469.59,12450.0,457.9143,458.1777,457.8851,458.0216,12450.0
2023-08-22 15:55:00,469.59,469.86,469.4,469.55,51645.0,458.0216,458.285,457.8363,457.9826,51645.0
2023-08-23 09:30:00,469.43,469.91,468.41,468.81,27733.0,457.8656,458.3338,456.8707,457.2609,27733.0
2023-08-23 09:35:00,468.98,469.8,468.8,469.35,10350.0,457.4267,458.2265,457.2511,457.7876,10350.0
2023-08-23 09:40:00,469.35,470.07,469.25,469.73,9100.0,457.7876,458.4898,457.69,458.1582,9100.0
2023-08-23 09:45:00,469.86,470.62,469.85,470.4,28186.0,458.285,459.0263,458.2752,458.8117,28186.0
2023-08-23 09:50:00,470.51,470.63,469.65,469.77,12712.0,458.919,459.036,458.0802,458.1972,12712.0
2023-08-23 09:55:00,469.87,470.58,469.87,470.55,3300.0,458.2947,458.9872,458.2947,458.958,3300.0
2023-08-23 10:00:00,470.62,471.11,470.47,471.11,9697.0,459.0263,459.5042,458.88,459.5042,9697.0
2023-08-23 10:05:00,471.26,471.53,471.26,471.53,20654.0,459.6505,459.9138,459.6505,459.9138,20654.0
2023-08-23 10:10:00,471.48,471.79,471.36,471.56,9651.0,459.8651,460.1674,459.748,459.9431,9651.0
2023-08-23 10:15:00,471.46,471.49,471.0,471.11,16204.0,459.8456,459.8748,459.3969,459.5042,16204.0
2023-08-23 10:20:00,471.21,471.42,470.82,471.39,18720.0,459.6017,459.8066,459.2213,459.7773,18720.0
2023-08-23 10:25:00,471.41,471.54,470.99,471.18,5900.0,459.7968,459.9236,459.3871,459.5725,5900.0
2023-08-23 10:30:00,471.31,471.33,470.95,471.01,5664.0,459.6993,459.7188,459.3481,459.4067,5664.0
2023-08-23 10:35:00,471.0,471.0,470.59,470.86,5810.0,459.3969,459.3969,458.997,459.2604,5810.0
2023-08-23 10:40:00,470.84,471.27,470.81,471.26,4228.0,459.2408,459.6603,459.2116,459.6505,4228.0
2023-08-23 10:45:00,471.23,471.72,471.17,471.69,2473.0,459.6212,460.0992,459.5627,460.0699,2473.0
2023-08-23 10:50:00,471.67,471.88,471.66,471.66,600.0,460.0504,460.2552,460.0406,460.0406,600.0
2023-08-23 10:55:00,471.53,472.03,471.53,472.02,800.0,459.9138,460.4015,459.9138,460.3918,800.0
2023-08-23 11:00:00,472.15,472.15,471.83,471.93,2400.0,460.5186,460.5186,460.2065,460.304,2400.0
2023-08-23 11:05:00,472.07,472.18,471.9,472.1,2500.0,460.4405,460.5478,460.2747,460.4698,2500.0
2023-08-23 11:10:00,472.11,472.31,472.1,472.31,2860.0,460.4796,460.6746,460.4698,460.6746,2860.0
2023-08-23 11:15:00,472.38,472.52,472.24,472.24,3200.0,460.7429,460.8795,460.6064,460.6064,3200.0
2023-08-23 11:20:00,472.31,472.65,472.28,472.51,2947.0,460.6746,461.0063,460.6454,460.8697,2947.0
2023-08-23 11:25:00,472.53,472.87,472.5,472.75,3934.0,460.8892,461.2208,460.8599,461.1038,3934.0
2023-08-23 11:30:00,472.72,472.93,472.72,472.88,4800.0,461.0745,461.2794,461.0745,461.2306,4800.0
2023-08-23 11:35:00,472.9,472.93,472.49,472.72,12996.0,461.2501,461.2794,460.8502,461.0745,12996.0
2023-08-23 11:40:00,472.9,472.9,472.63,472.71,4752.0,461.2501,461.2501,460.9867,461.0648,4752.0
2023-08-23 11:45:00,472.74,472.97,472.74,472.88,4033.0,461.094,461.3184,461.094,461.2306,4033.0
2023-08-23 11:50:00,472.87,473.04,472.78,472.93,2200.0,461.2208,461.3866,461.1331,461.2794,2200.0
2023-08-23 11:55:00,472.94,473.18,472.94,473.16,1400.0,461.2891,461.5232,461.2891,461.5037,1400.0
2023-08-23 12:00:00,473.11,473.14,472.94,472.94,3125.0,461.4549,461.4842,461.2891,461.2891,3125.0
2023-08-23 12:05:00,472.99,473.06,472.94,473.0,800.0,461.3379,461.4062,461.2891,461.3476,800.0
2023-08-23 12:10:00,473.13,473.35,473.08,473.34,3101.0,461.4744,461.689,461.4257,461.6793,3101.0
2023-08-23 12:15:00,473.31,473.4,473.29,473.3,1500.0,461.65,461.7378,461.6305,461.6402,1500.0
2023-08-23 12:20:00,473.29,473.4,473.15,473.37,5300.0,461.6305,461.7378,461.4939,461.7085,5300.0
2023-08-23 12:25:00,473.2,473.37,473.2,473.37,1300.0,461.5427,461.7085,461.5427,461.7085,1300.0
2023-08-23 12:30:00,473.35,473.49,473.23,473.49,3000.0,461.689,461.8256,461.572,461.8256,3000.0
2023-08-23 12:35:00,473.45,473.67,473.45,473.67,3300.0,461.7865,462.0011,461.7865,462.0011,3300.0
2023-08-23 12:40:00,473.7,473.82,473.58,473.82,1442.0,462.0304,462.1474,461.9133,462.1474,1442.0
2023-08-23 12:45:00,473.88,474.01,473.87,473.98,900.0,462.206,462.3328,462.1962,462.3035,900.0
2023-08-23 12:50:00,473.96,474.1,473.96,474.02,900.0,462.284,462.4205,462.284,462.3425,900.0
2023-08-23 12:55:00,474.02,474.02,473.79,473.79,500.0,462.3425,462.3425,462.1182,462.1182,500.0
2023-08-23 13:00:00,473.81,473.99,473.81,473.99,800.0,462.1377,462.3132,462.1377,462.3132,800.0
2023-08-23 13:05:00,474.03,474.16,474.03,474.08,1235.0,462.3523,462.4791,462.3523,462.401,1235.0
2023-08-23 13:10:00,474.12,474.13,473.97,473.97,2690.0,462.44,462.4498,462.2937,462.2937,2690.0
2023-08-23 13:15:00,474.09,474.39,474.09,474.3,14200.0,462.4108,462.7034,462.4108,462.6156,14200.0
2023-08-23 13:20:00,474.31,474.35,474.22,474.35,2400.0,462.6254,462.6644,462.5376,462.6644,2400.0
2023-08-23 13:25:00,474.39,474.52,474.34,474.41,1026.0,462.7034,462.8302,462.6546,462.7229,1026.0
2023-08-23 13:30:00,474.49,474.59,474.38,474.41,3100.0,462.8009,462.8985,462.6936,462.7229,3100.0
2023-08-23 13:35:00,474.45,474.45,474.31,474.32,500.0,462.7619,462.7619,462.6254,462.6351,500.0
2023-08-23 13:40:00,474.43,474.52,474.41,474.52,2314.0,462.7424,462.8302,462.7229,462.8302,2314.0
2023-08-23 13:45:00,474.5,474.73,474.49,474.73,1020.0,462.8107,463.035,462.8009,463.035,1020.0
2023-08-23 13:50:00,474.7,474.74,474.63,474.66,1700.0,463.0058,463.0448,462.9375,462.9667,1700.0
2023-08-23 13:55:00,474.74,474.75,474.74,474.75,200.0,463.0448,463.0545,463.0448,463.0545,200.0
2023-08-23 14:00:00,474.66,474.75,474.64,474.68,2249.0,462.9667,463.0545,462.9472,462.9862,2249.0
2023-08-23 14:05:00,474.69,474.74,474.6,474.62,1886.0,462.996,463.0448,462.9082,462.9277,1886.0
2023-08-23 14:10:00,474.64,474.72,474.55,474.55,2229.0,462.9472,463.0253,462.8594,462.8594,2229.0
2023-08-23 14:15:00,474.52,474.52,474.34,474.4,1927.0,462.8302,462.8302,462.6546,462.7131,1927.0
2023-08-23 14:20:00,474.24,474.33,474.18,474.33,5012.0,462.5571,462.6449,462.4986,462.6449,5012.0
2023-08-23 14:25:00,474.46,474.61,474.46,474.49,3800.0,462.7717,462.918,462.7717,462.8009,3800.0
2023-08-23 14:30:00,474.57,474.57,474.38,474.51,2891.0,462.879,462.879,462.6936,462.8204,2891.0
2023-08-23 14:35:00,474.46,474.5,474.22,474.32,3232.0,462.7717,462.8107,462.5376,462.6351,3232.0
2023-08-23 14:40:00,474.24,474.43,474.23,474.4,3232.0,462.5571,462.7424,462.5473,462.7131,3232.0
2023-08-23 14:45:00,474.32,474.5,474.32,474.48,950.0,462.6351,462.8107,462.6351,462.7912,950.0
2023-08-23 14:50:00,474.44,474.47,474.36,474.47,1100.0,462.7522,462.7814,462.6741,462.7814,1100.0
2023-08-23 14:55:00,474.43,474.51,474.37,474.49,6224.0,462.7424,462.8204,462.6839,462.8009,6224.0
2023-08-23 15:00:00,474.46,474.63,474.18,474.63,4500.0,462.7717,462.9375,462.4986,462.9375,4500.0
2023-08-23 15:05:00,474.66,474.82,474.57,474.58,1800.0,462.9667,463.1228,462.879,462.8887,1800.0
2023-08-23 15:10:00,474.62,474.62,474.52,474.53,1500.0,462.9277,462.9277,462.8302,462.8399,1500.0
2023-08-23 15:15:00,474.56,474.72,474.54,474.6,1400.0,462.8692,463.0253,462.8497,462.9082,1400.0
2023-08-23 15:20:00,474.56,474.59,474.36,474.51,4000.0,462.8692,462.8985,462.6741,462.8204,4000.0
2023-08-23 15:25:00,474.49,474.85,474.49,474.85,3757.0,462.8009,463.1521,462.8009,463.1521,3757.0
2023-08-23 15:30:00,474.8,474.84,474.57,474.63,11043.0,463.1033,463.1423,462.879,462.9375,11043.0
2023-08-23 15:35:00,474.65,474.8,474.49,474.78,8355.0,462.957,463.1033,462.8009,463.0838,8355.0
2023-08-23 15:40:00,474.79,474.98,474.74,474.92,8574.0,463.0935,463.2789,463.0448,463.2203,8574.0
2023-08-23 15:45:00,474.87,474.94,474.7,474.7,6301.0,463.1716,463.2398,463.0058,463.0058,6301.0
2023-08-23 15:50:00,474.69,474.77,474.17,474.25,21999.0,462.996,463.074,462.4888,462.5668,21999.0
2023-08-23 15:55:00,474.22,474.77,474.07,474.77,54161.0,462.5376,463.074,462.3913,463.074,54161.0
2023-08-24 09:30:00,473.64,474.5,473.63,473.97,26690.0,461.9719,462.8107,461.9621,462.2937,26690.0
2023-08-24 09:35:00,473.86,474.46,473.8,474.24,8226.0,462.1864,462.7717,462.1279,462.5571,8226.0
2023-08-24 09:40:00,473.89,474.04,473.52,473.96,20636.0,462.2157,462.362,461.8548,462.284,20636.0
2023-08-24 09:45:00,473.89,474.99,473.73,474.87,8194.0,462.2157,463.2886,462.0596,463.1716,8194.0
2023-08-24 09:50:00,474.89,476.18,474.78,476.15,10684.0,463.1911,464.4493,463.0838,464.42,10684.0
2023-08-24 09:55:00,476.3,477.22,476.22,477.06,3700.0,464.5663,465.4637,464.4883,465.3076,3700.0
2023-08-24 10:00:00,477.25,477.49,476.76,476.96,6560.0,465.4929,465.727,465.015,465.2101,6560.0
2023-08-24 10:05:00,476.95,477.02,475.85,476.0,5358.0,465.2003,465.2686,464.1274,464.2737,5358.0
2023-08-24 10:10:00,475.86,475.86,475.34,475.44,7200.0,464.1372,464.1372,463.63,463.7275,7200.0
2023-08-24 10:15:00,475.49,475.7,475.26,475.55,5080.0,463.7763,463.9811,463.552,463.8348,5080.0
2023-08-24 10:20:00,475.55,476.0,475.36,475.36,7080.0,463.8348,464.2737,463.6495,463.6495,7080.0
2023-08-24 10:25:00,475.28,475.82,475.28,475.55,7099.0,463.5715,464.0982,463.5715,463.8348,7099.0
2023-08-24 10:30:00,475.33,475.49,474.85,475.25,10318.0,463.6202,463.7763,463.1521,463.5422,10318.0
2023-08-24 10:35:00,475.21,475.95,475.05,475.92,5300.0,463.5032,464.225,463.3471,464.1957,5300.0
2023-08-24 10:40:00,475.99,476.1,474.96,475.15,18218.0,464.264,464.3713,463.2593,463.4447,18218.0
2023-08-24 10:45:00,475.02,475.12,474.75,474.93,5998.0,463.3179,463.4154,463.0545,463.2301,5998.0
2023-08-24 10:50:00,474.83,475.16,474.78,475.16,1000.0,463.1326,463.4544,463.0838,463.4544,1000.0
2023-08-24 10:55:00,475.44,475.44,474.54,474.55,2668.0,463.7275,463.7275,462.8497,462.8594,2668.0
2023-08-24 11:00:00,474.39,474.39,473.69,473.88,15279.0,462.7034,462.7034,462.0206,462.206,15279.0
2023-08-24 11:05:00,473.96,474.02,473.44,473.59,5649.0,462.284,462.3425,461.7768,461.9231,5649.0
2023-08-24 11:10:00,473.47,473.6,473.3,473.51,3090.0,461.8061,461.9329,461.6402,461.8451,3090.0
2023-08-24 11:15:00,473.28,473.52,473.18,473.34,1031.0,461.6207,461.8548,461.5232,461.6793,1031.0
2023-08-24 11:20:00,473.33,473.55,473.3,473.42,4107.0,461.6695,461.8841,461.6402,461.7573,4107.0
2023-08-24 11:25:00,473.22,473.38,473.15,473.23,2500.0,461.5622,461.7183,461.4939,461.572,2500.0
2023-08-24 11:30:00,473.23,473.33,472.96,472.98,5135.0,461.572,461.6695,461.3086,461.3281,5135.0
2023-08-24 11:35:00,472.86,473.04,472.64,472.67,2861.0,461.2111,461.3866,460.9965,461.0258,2861.0
2023-08-24 11:40:00,472.63,472.63,472.42,472.55,6705.0,460.9867,460.9867,460.7819,460.9087,6705.0
2023-08-24 11:45:00,472.3,472.47,472.22,472.27,2803.0,460.6649,460.8307,460.5868,460.6356,2803.0
2023-08-24 11:50:00,472.32,472.46,472.21,472.23,2400.0,460.6844,460.8209,460.5771,460.5966,2400.0
2023-08-24 11:55:00,472.21,472.37,472.12,472.15,12716.0,460.5771,460.7332,460.4893,460.5186,12716.0
2023-08-24 12:00:00,472.05,472.49,472.05,472.15,6027.0,460.421,460.8502,460.421,460.5186,6027.0
2023-08-24 12:05:00,472.44,472.92,472.43,472.8,1630.0,460.8014,461.2696,460.7917,461.1526,1630.0
2023-08-24 12:10:00,472.78,473.03,472.78,473.03,2354.0,461.1331,461.3769,461.1331,461.3769,2354.0
2023-08-24 12:15:00,473.28,473.28,473.03,473.03,905.0,461.6207,461.6207,461.3769,461.3769,905.0
2023-08-24 12:20:00,473.18,473.36,473.12,473.34,4089.0,461.5232,461.6988,461.4647,461.6793,4089.0
2023-08-24 12:25:00,473.21,473.36,473.0,473.0,1135.0,461.5525,461.6988,461.3476,461.3476,1135.0
2023-08-24 12:30:00,473.11,473.19,472.98,473.04,1400.0,461.4549,461.533,461.3281,461.3866,1400.0
2023-08-24 12:35:00,473.21,473.21,472.98,473.06,1831.0,461.5525,461.5525,461.3281,461.4062,1831.0
2023-08-24 12:40:00,473.29,473.6,473.22,473.6,1100.0,461.6305,461.9329,461.5622,461.9329,1100.0
2023-08-24 12:45:00,473.29,473.49,473.15,473.29,12749.0,461.6305,461.8256,461.4939,461.6305,12749.0
2023-08-24 12:50:00,473.38,473.38,472.82,472.94,1463.0,461.7183,461.7183,461.1721,461.2891,1463.0
2023-08-24 12:55:00,472.76,472.77,472.59,472.68,6873.0,461.1135,461.1233,460.9477,461.0355,6873.0
2023-08-24 13:00:00,472.44,472.45,472.15,472.34,14853.0,460.8014,460.8112,460.5186,460.7039,14853.0
2023-08-24 13:05:00,472.26,472.26,472.12,472.25,1077.0,460.6259,460.6259,460.4893,460.6161,1077.0
2023-08-24 13:10:00,472.43,472.47,472.11,472.21,4436.0,460.7917,460.8307,460.4796,460.5771,4436.0
2023-08-24 13:15:00,472.3,472.3,471.96,472.06,2750.0,460.6649,460.6649,460.3333,460.4308,2750.0
2023-08-24 13:20:00,471.91,471.99,471.91,471.93,1100.0,460.2845,460.3625,460.2845,460.304,1100.0
2023-08-24 13:25:00,471.94,471.94,471.48,471.64,2350.0,460.3137,460.3137,459.8651,460.0211,2350.0
2023-08-24 13:30:00,471.65,472.13,471.55,471.87,10332.0,460.0309,460.4991,459.9334,460.2455,10332.0
2023-08-24 13:35:00,471.81,472.07,471.79,471.91,864.0,460.1869,460.4405,460.1674,460.2845,864.0
2023-08-24 13:40:00,472.17,472.18,471.8,471.81,4340.0,460.5381,460.5478,460.1772,460.1869,4340.0
2023-08-24 13:45:00,471.85,472.02,471.83,471.91,1400.0,460.226,460.3918,460.2065,460.2845,1400.0
2023-08-24 13:50:00,471.83,471.83,471.62,471.62,1300.0,460.2065,460.2065,460.0016,460.0016,1300.0
2023-08-24 13:55:00,471.62,471.72,471.46,471.72,2764.0,460.0016,460.0992,459.8456,460.0992,2764.0
2023-08-24 14:00:00,471.73,472.12,471.73,471.87,6900.0,460.1089,460.4893,460.1089,460.2455,6900.0
2023-08-24 14:05:00,471.8,471.94,471.66,471.77,2700.0,460.1772,460.3137,460.0406,460.1479,2700.0
2023-08-24 14:10:00,471.8,472.03,471.79,472.03,2848.0,460.1772,460.4015,460.1674,460.4015,2848.0
2023-08-24 14:15:00,471.87,471.94,471.38,471.43,2200.0,460.2455,460.3137,459.7675,459.8163,2200.0
2023-08-24 14:20:00,471.48,471.74,471.48,471.71,2211.0,459.8651,460.1187,459.8651,460.0894,2211.0
2023-08-24 14:25:00,471.62,471.64,471.34,471.61,2216.0,460.0016,460.0211,459.7285,459.9919,2216.0
2023-08-24 14:30:00,471.64,471.75,471.62,471.72,5980.0,460.0211,460.1284,460.0016,460.0992,5980.0
2023-08-24 14:35:00,471.57,471.57,471.21,471.25,3505.0,459.9529,459.9529,459.6017,459.6407,3505.0
2023-08-24 14:40:00,471.16,471.2,471.05,471.07,4300.0,459.553,459.592,459.4457,459.4652,4300.0
2023-08-24 14:45:00,471.01,471.39,471.01,471.14,3625.0,459.4067,459.7773,459.4067,459.5335,3625.0
2023-08-24 14:50:00,471.31,471.38,471.18,471.18,2183.0,459.6993,459.7675,459.5725,459.5725,2183.0
2023-08-24 14:55:00,471.37,471.69,471.37,471.63,9335.0,459.7578,460.0699,459.7578,460.0114,9335.0
2023-08-24 15:00:00,471.6,471.74,471.55,471.58,2387.0,459.9821,460.1187,459.9334,459.9626,2387.0
2023-08-24 15:05:00,471.7,471.88,471.6,471.63,16526.0,460.0797,460.2552,459.9821,460.0114,16526.0
2023-08-24 15:10:00,471.56,471.91,471.56,471.85,3803.0,459.9431,460.2845,459.9431,460.226,3803.0
2023-08-24 15:15:00,471.9,472.02,471.79,471.88,2734.0,460.2747,460.3918,460.1674,460.2552,2734.0
2023-08-24 15:20:00,471.89,472.27,471.7,471.7,4453.0,460.265,460.6356,460.0797,460.0797,4453.0
2023-08-24 15:25:00,471.78,471.87,471.61,471.78,2110.0,460.1577,460.2455,459.9919,460.1577,2110.0
2023-08-24 15:30:00,471.81,472.01,471.78,471.87,10676.0,460.1869,460.382,460.1577,460.2455,10676.0
2023-08-24 15:35:00,471.78,471.78,471.34,471.34,2710.0,460.1577,460.1577,459.7285,459.7285,2710.0
2023-08-24 15:40:00,471.18,471.25,470.73,470.77,6989.0,459.5725,459.6407,459.1336,459.1726,6989.0
2023-08-24 15:45:00,470.66,470.76,470.22,470.52,4048.0,459.0653,459.1628,458.6361,458.9287,4048.0
2023-08-24 15:50:00,470.61,470.83,470.26,470.27,19691.0,459.0165,459.2311,458.6751,458.6849,19691.0
2023-08-24 15:55:00,470.23,470.62,469.81,469.91,72717.0,458.6459,459.0263,458.2362,458.3338,72717.0
2023-08-25 09:30:00,471.79,473.16,471.61,472.89,22954.0,460.1674,461.5037,459.9919,461.2403,22954.0
2023-08-25 09:35:00,472.78,473.23,472.44,472.57,6500.0,461.1331,461.572,460.8014,460.9282,6500.0
2023-08-25 09:40:00,472.56,472.56,471.88,471.88,8678.0,460.9185,460.9185,460.2552,460.2552,8678.0
2023-08-25 09:45:00,471.88,472.14,471.67,472.14,7894.0,460.2552,460.5088,460.0504,460.5088,7894.0
2023-08-25 09:50:00,472.03,472.13,471.34,471.34,8029.0,460.4015,460.4991,459.7285,459.7285,8029.0
2023-08-25 09:55:00,471.24,471.66,471.1,471.66,1254.0,459.631,460.0406,459.4944,460.0406,1254.0
2023-08-25 10:00:00,471.4,472.33,470.96,471.8,26586.0,459.787,460.6941,459.3579,460.1772,26586.0
2023-08-25 10:05:00,471.59,471.77,469.94,470.13,12500.0,459.9724,460.1479,458.363,458.5483,12500.0
2023-08-25 10:10:00,470.27,471.68,470.13,471.68,7691.0,458.6849,460.0602,458.5483,460.0602,7691.0
2023-08-25 10:15:00,471.7,473.45,471.59,471.59,20666.0,460.0797,461.7865,459.9724,459.9724,20666.0
2023-08-25 10:20:00,471.38,471.56,470.12,470.22,27733.0,459.7675,459.9431,458.5386,458.6361,27733.0
2023-08-25 10:25:00,470.19,470.63,469.58,470.01,12793.0,458.6069,459.036,458.0119,458.4313,12793.0
2023-08-25 10:30:00,469.88,470.11,469.51,469.95,10199.0,458.3045,458.5288,457.9436,458.3728,10199.0
2023-08-25 10:35:00,469.96,470.08,469.37,469.59,9472.0,458.3825,458.4996,457.8071,458.0216,9472.0
2023-08-25 10:40:00,469.58,470.05,468.6,468.76,10300.0,458.0119,458.4703,457.056,457.2121,10300.0
2023-08-25 10:45:00,468.47,468.47,467.75,468.0,5170.0,456.9292,456.9292,456.227,456.4708,5170.0
2023-08-25 10:50:00,468.12,468.33,467.52,467.52,5937.0,456.5879,456.7927,456.0026,456.0026,5937.0
2023-08-25 10:55:00,467.5,467.56,467.1,467.14,3012.0,455.9831,456.0416,455.593,455.632,3012.0
2023-08-25 11:00:00,467.25,467.41,466.77,467.1,9119.0,455.7393,455.8953,455.2711,455.593,9119.0
2023-08-25 11:05:00,467.06,468.51,467.06,468.33,30396.0,455.554,456.9682,455.554,456.7927,30396.0
2023-08-25 11:10:00,468.37,468.87,468.27,468.38,13144.0,456.8317,457.3194,456.7342,456.8414,13144.0
2023-08-25 11:15:00,468.48,468.48,467.73,468.19,5675.0,456.939,456.939,456.2075,456.6561,5675.0
2023-08-25 11:20:00,468.1,468.37,467.88,468.36,13381.0,456.5683,456.8317,456.3538,456.8219,13381.0
2023-08-25 11:25:00,468.68,469.99,468.67,469.93,6705.0,457.1341,458.4118,457.1243,458.3533,6705.0
2023-08-25 11:30:00,469.97,469.97,469.09,469.52,15621.0,458.3923,458.3923,457.534,457.9534,15621.0
2023-08-25 11:35:00,469.57,470.57,469.57,470.46,5757.0,458.0021,458.9775,458.0021,458.8702,5757.0
2023-08-25 11:40:00,470.3,470.3,469.58,469.95,11840.0,458.7141,458.7141,458.0119,458.3728,11840.0
2023-08-25 11:45:00,469.8,469.95,469.7,469.81,4273.0,458.2265,458.3728,458.1289,458.2362,4273.0
2023-08-25 11:50:00,469.65,470.07,469.47,469.81,10697.0,458.0802,458.4898,457.9046,458.2362,10697.0
2023-08-25 11:55:00,469.63,469.67,468.77,469.08,14143.0,458.0607,458.0997,457.2218,457.5242,14143.0
2023-08-25 12:00:00,469.3,469.79,469.28,469.64,4751.0,457.7388,458.2167,457.7193,458.0704,4751.0
2023-08-25 12:05:00,469.79,469.8,469.48,469.58,2758.0,458.2167,458.2265,457.9143,458.0119,2758.0
2023-08-25 12:10:00,469.73,470.02,469.46,469.96,3816.0,458.1582,458.441,457.8948,458.3825,3816.0
2023-08-25 12:15:00,470.02,470.04,469.49,469.71,7200.0,458.441,458.4606,457.9241,458.1387,7200.0
2023-08-25 12:20:00,469.93,470.88,469.77,470.88,5470.0,458.3533,459.2799,458.1972,459.2799,5470.0
2023-08-25 12:25:00,470.92,471.17,470.89,471.08,1599.0,459.3189,459.5627,459.2896,459.4749,1599.0
2023-08-25 12:30:00,471.07,471.42,470.94,471.0,1302.0,459.4652,459.8066,459.3384,459.3969,1302.0
2023-08-25 12:35:00,470.97,471.37,470.97,471.27,1475.0,459.3676,459.7578,459.3676,459.6603,1475.0
2023-08-25 12:40:00,471.27,471.44,471.06,471.12,3296.0,459.6603,459.8261,459.4554,459.5139,3296.0
2023-08-25 12:45:00,470.94,471.2,470.92,471.2,2603.0,459.3384,459.592,459.3189,459.592,2603.0
2023-08-25 12:50:00,471.0,471.0,470.37,470.4,5653.0,459.3969,459.3969,458.7824,458.8117,5653.0
2023-08-25 12:55:00,470.35,471.05,470.35,471.05,1764.0,458.7629,459.4457,458.7629,459.4457,1764.0
2023-08-25 13:00:00,471.12,471.3,471.01,471.13,5448.0,459.5139,459.6895,459.4067,459.5237,5448.0
2023-08-25 13:05:00,471.19,471.31,470.96,470.96,2000.0,459.5822,459.6993,459.3579,459.3579,2000.0
2023-08-25 13:10:00,470.77,471.26,470.67,471.26,4639.0,459.1726,459.6505,459.075,459.6505,4639.0
2023-08-25 13:15:00,471.42,471.42,470.47,470.61,6600.0,459.8066,459.8066,458.88,459.0165,6600.0
2023-08-25 13:20:00,470.25,470.32,470.01,470.15,5000.0,458.6654,458.7337,458.4313,458.5678,5000.0
2023-08-25 13:25:00,470.08,470.22,469.89,470.22,3791.0,458.4996,458.6361,458.3142,458.6361,3791.0
2023-08-25 13:30:00,470.18,470.18,469.68,469.88,2993.0,458.5971,458.5971,458.1094,458.3045,2993.0
2023-08-25 13:35:00,469.81,470.06,469.81,469.85,9589.0,458.2362,458.4801,458.2362,458.2752,9589.0
2023-08-25 13:40:00,469.87,470.4,469.87,470.37,3929.0,458.2947,458.8117,458.2947,458.7824,3929.0
2023-08-25 13:45:00,470.36,470.36,469.87,470.29,3800.0,458.7727,458.7727,458.2947,458.7044,3800.0
2023-08-25 13:50:00,470.43,470.94,470.38,470.91,5838.0,458.8409,459.3384,458.7922,459.3091,5838.0
2023-08-25 13:55:00,470.89,471.04,470.74,471.02,4661.0,459.2896,459.4359,459.1433,459.4164,4661.0
2023-08-25 14:00:00,471.12,471.3,471.11,471.24,3156.0,459.5139,459.6895,459.5042,459.631,3156.0
2023-08-25 14:05:00,471.19,471.53,471.19,471.44,5300.0,459.5822,459.9138,459.5822,459.8261,5300.0
2023-08-25 14:10:00,471.28,471.92,471.28,471.88,2200.0,459.67,460.2942,459.67,460.2552,2200.0
2023-08-25 14:15:00,471.87,472.18,471.39,472.1,12916.0,460.2455,460.5478,459.7773,460.4698,12916.0
2023-08-25 14:20:00,472.19,472.66,472.19,472.43,13999.0,460.5576,461.016,460.5576,460.7917,13999.0
2023-08-25 14:25:00,472.38,472.84,472.37,472.76,6650.0,460.7429,461.1916,460.7332,461.1135,6650.0
2023-08-25 14:30:00,472.88,473.16,472.77,473.0,6845.0,461.2306,461.5037,461.1233,461.3476,6845.0
2023-08-25 14:35:00,473.01,473.17,472.66,472.66,8002.0,461.3574,461.5134,461.016,461.016,8002.0
2023-08-25 14:40:00,472.88,472.93,472.39,472.42,10290.0,461.2306,461.2794,460.7527,460.7819,10290.0
2023-08-25 14:45:00,472.48,472.86,472.28,472.86,8700.0,460.8404,461.2111,460.6454,461.2111,8700.0
2023-08-25 14:50:00,472.86,472.99,472.72,472.97,4206.0,461.2111,461.3379,461.0745,461.3184,4206.0
2023-08-25 14:55:00,473.03,473.21,472.91,473.13,7100.0,461.3769,461.5525,461.2598,461.4744,7100.0
2023-08-25 15:00:00,473.36,473.66,472.87,473.08,11456.0,461.6988,461.9914,461.2208,461.4257,11456.0
2023-08-25 15:05:00,473.08,473.14,472.85,473.08,5980.0,461.4257,461.4842,461.2013,461.4257,5980.0
2023-08-25 15:10:00,473.12,473.25,472.88,472.88,2200.0,461.4647,461.5915,461.2306,461.2306,2200.0
2023-08-25 15:15:00,472.98,473.31,472.96,473.0,3200.0,461.3281,461.65,461.3086,461.3476,3200.0
2023-08-25 15:20:00,473.24,473.74,473.21,473.53,2300.0,461.5817,462.0694,461.5525,461.8646,2300.0
2023-08-25 15:25:00,473.57,473.67,473.36,473.42,3500.0,461.9036,462.0011,461.6988,461.7573,3500.0
2023-08-25 15:30:00,473.32,473.36,473.17,473.18,4105.0,461.6597,461.6988,461.5134,461.5232,4105.0
2023-08-25 15:35:00,473.05,473.05,472.56,472.64,5246.0,461.3964,461.3964,460.9185,460.9965,5246.0
2023-08-25 15:40:00,472.66,472.82,472.45,472.79,8154.0,461.016,461.1721,460.8112,461.1428,8154.0
2023-08-25 15:45:00,472.83,472.83,471.81,471.82,18455.0,461.1818,461.1818,460.1869,460.1967,18455.0
2023-08-25 15:50:00,471.76,471.76,471.23,471.37,15046.0,460.1382,460.1382,459.6212,459.7578,15046.0
2023-08-25 15:55:00,471.36,471.77,471.32,471.53,56208.0,459.748,460.1479,459.709,459.9138,56208.0
2023-08-28 09:30:00,473.59,475.22,473.46,474.58,31050.0,461.9231,463.5129,461.7963,462.8887,31050.0
2023-08-28 09:35:00,474.73,476.08,474.73,476.07,8458.0,463.035,464.3518,463.035,464.342,8458.0
2023-08-28 09:40:00,476.08,476.93,475.84,476.91,6736.0,464.3518,465.1808,464.1177,465.1613,6736.0
2023-08-28 09:45:00,477.07,477.53,477.0,477.12,9623.0,465.3174,465.766,465.2491,465.3661,9623.0
2023-08-28 09:50:00,477.14,477.61,476.88,477.51,16260.0,465.3856,465.8441,465.132,465.7465,16260.0
2023-08-28 09:55:00,477.45,478.07,477.45,478.07,3151.0,465.688,466.2927,465.688,466.2927,3151.0
2023-08-28 10:00:00,478.18,478.29,477.7,477.98,4822.0,466.4,466.5073,465.9318,466.2049,4822.0
2023-08-28 10:05:00,478.08,478.26,477.9,478.15,4302.0,466.3025,466.4781,466.1269,466.3708,4302.0
2023-08-28 10:10:00,478.06,478.06,477.51,477.74,5541.0,466.283,466.283,465.7465,465.9709,5541.0
2023-08-28 10:15:00,477.66,477.79,477.34,477.61,2600.0,465.8928,466.0196,465.5807,465.8441,2600.0
2023-08-28 10:20:00,477.6,477.96,477.6,477.93,1733.0,465.8343,466.1854,465.8343,466.1562,1733.0
2023-08-28 10:25:00,478.12,478.15,477.41,477.91,5100.0,466.3415,466.3708,465.649,466.1367,5100.0
2023-08-28 10:30:00,477.91,477.97,477.34,477.52,3518.0,466.1367,466.1952,465.5807,465.7563,3518.0
2023-08-28 10:35:00,477.48,477.69,477.28,477.34,8452.0,465.7173,465.9221,465.5222,465.5807,8452.0
2023-08-28 10:40:00,477.43,477.56,477.15,477.24,5817.0,465.6685,465.7953,465.3954,465.4832,5817.0
2023-08-28 10:45:00,477.29,477.54,477.1,477.3,11692.0,465.5319,465.7758,465.3466,465.5417,11692.0
2023-08-28 10:50:00,477.26,477.41,476.59,476.73,15667.0,465.5027,465.649,464.8492,464.9857,15667.0
2023-08-28 10:55:00,476.79,477.44,476.67,477.44,8728.0,465.0443,465.6783,464.9272,465.6783,8728.0
2023-08-28 11:00:00,477.6,477.61,477.01,477.01,15170.0,465.8343,465.8441,465.2588,465.2588,15170.0
2023-08-28 11:05:00,476.88,476.89,476.46,476.74,24035.0,465.132,465.1418,464.7224,464.9955,24035.0
2023-08-28 11:10:00,476.67,476.89,476.52,476.72,4530.0,464.9272,465.1418,464.7809,464.976,4530.0
2023-08-28 11:15:00,476.6,476.75,476.45,476.52,3644.0,464.8589,465.0053,464.7126,464.7809,3644.0
2023-08-28 11:20:00,476.53,476.77,476.46,476.59,6588.0,464.7907,465.0248,464.7224,464.8492,6588.0
2023-08-28 11:25:00,476.37,476.78,476.37,476.49,7435.0,464.6346,465.0345,464.6346,464.7517,7435.0
2023-08-28 11:30:00,476.48,476.74,476.3,476.44,12610.0,464.7419,464.9955,464.5663,464.7029,12610.0
2023-08-28 11:35:00,476.38,476.91,476.38,476.84,2114.0,464.6444,465.1613,464.6444,465.093,2114.0
2023-08-28 11:40:00,476.79,476.79,475.94,476.22,21643.0,465.0443,465.0443,464.2152,464.4883,21643.0
2023-08-28 11:45:00,476.19,476.25,475.97,476.1,2200.0,464.459,464.5176,464.2445,464.3713,2200.0
2023-08-28 11:50:00,476.1,476.23,475.91,476.23,2325.0,464.3713,464.4981,464.1859,464.4981,2325.0
2023-08-28 11:55:00,476.14,476.37,476.01,476.37,5146.0,464.4103,464.6346,464.2835,464.6346,5146.0
2023-08-28 12:00:00,476.39,476.41,476.18,476.29,2850.0,464.6541,464.6736,464.4493,464.5566,2850.0
2023-08-28 12:05:00,476.28,476.42,476.04,476.2,13339.0,464.5468,464.6834,464.3127,464.4688,13339.0
2023-08-28 12:10:00,476.22,476.43,476.06,476.41,10141.0,464.4883,464.6931,464.3322,464.6736,10141.0
2023-08-28 12:15:00,476.36,476.36,475.8,475.81,3067.0,464.6249,464.6249,464.0787,464.0884,3067.0
2023-08-28 12:20:00,475.77,475.78,475.52,475.78,4332.0,464.0494,464.0591,463.8056,464.0591,4332.0
2023-08-28 12:25:00,475.77,476.01,475.66,475.92,3705.0,464.0494,464.2835,463.9421,464.1957,3705.0
2023-08-28 12:30:00,475.85,475.93,475.77,475.79,2850.0,464.1274,464.2055,464.0494,464.0689,2850.0
2023-08-28 12:35:00,475.77,475.91,475.68,475.91,3503.0,464.0494,464.1859,463.9616,464.1859,3503.0
2023-08-28 12:40:00,475.98,476.34,475.9,476.21,7129.0,464.2542,464.6054,464.1762,464.4786,7129.0
2023-08-28 12:45:00,476.24,476.29,476.07,476.16,6412.0,464.5078,464.5566,464.342,464.4298,6412.0
2023-08-28 12:50:00,476.02,476.36,476.02,476.36,1400.0,464.2932,464.6249,464.2932,464.6249,1400.0
2023-08-28 12:55:00,476.29,476.74,476.29,476.74,3000.0,464.5566,464.9955,464.5566,464.9955,3000.0
2023-08-28 13:00:00,476.8,476.91,476.69,476.82,3112.0,465.054,465.1613,464.9467,465.0735,3112.0
2023-08-28 13:05:00,476.88,477.11,476.7,476.7,10848.0,465.132,465.3564,464.9565,464.9565,10848.0
2023-08-28 13:10:00,476.64,476.76,476.59,476.66,1658.0,464.898,465.015,464.8492,464.9175,1658.0
2023-08-28 13:15:00,476.64,476.64,476.2,476.23,12941.0,464.898,464.898,464.4688,464.4981,12941.0
2023-08-28 13:20:00,476.29,476.54,476.29,476.52,5910.0,464.5566,464.8004,464.5566,464.7809,5910.0
2023-08-28 13:25:00,476.54,476.54,476.38,476.53,2250.0,464.8004,464.8004,464.6444,464.7907,2250.0
2023-08-28 13:30:00,476.57,476.63,476.42,476.42,3500.0,464.8297,464.8882,464.6834,464.6834,3500.0
2023-08-28 13:35:00,476.42,476.44,476.04,476.34,6475.0,464.6834,464.7029,464.3127,464.6054,6475.0
2023-08-28 13:40:00,476.35,476.35,475.99,475.99,700.0,464.6151,464.6151,464.264,464.264,700.0
2023-08-28 13:45:00,475.9,476.02,475.84,475.85,1159.0,464.1762,464.2932,464.1177,464.1274,1159.0
2023-08-28 13:50:00,475.85,475.98,475.44,475.48,23804.0,464.1274,464.2542,463.7275,463.7665,23804.0
2023-08-28 13:55:00,475.36,475.38,474.76,475.01,24390.0,463.6495,463.669,463.0643,463.3081,24390.0
2023-08-28 14:00:00,475.01,475.02,474.74,474.86,14312.0,463.3081,463.3179,463.0448,463.1618,14312.0
2023-08-28 14:05:00,474.85,475.06,474.83,475.06,5410.0,463.1521,463.3569,463.1326,463.3569,5410.0
2023-08-28 14:10:00,475.06,475.1,474.82,474.86,2746.0,463.3569,463.3959,463.1228,463.1618,2746.0
2023-08-28 14:15:00,474.86,474.96,474.67,474.71,3173.0,463.1618,463.2593,462.9765,463.0155,3173.0
2023-08-28 14:20:00,474.69,474.97,474.69,474.86,1900.0,462.996,463.2691,462.996,463.1618,1900.0
2023-08-28 14:25:00,474.9,475.1,474.74,474.87,2691.0,463.2008,463.3959,463.0448,463.1716,2691.0
2023-08-28 14:30:00,474.94,475.08,474.8,475.01,1600.0,463.2398,463.3764,463.1033,463.3081,1600.0
2023-08-28 14:35:00,475.06,475.54,474.93,475.0,11711.0,463.3569,463.8251,463.2301,463.2984,11711.0
2023-08-28 14:40:00,475.01,475.24,474.98,475.09,11230.0,463.3081,463.5324,463.2789,463.3861,11230.0
2023-08-28 14:45:00,475.07,475.2,474.97,475.2,4400.0,463.3666,463.4934,463.2691,463.4934,4400.0
2023-08-28 14:50:00,475.22,475.42,475.15,475.42,5404.0,463.5129,463.708,463.4447,463.708,5404.0
2023-08-28 14:55:00,475.42,475.46,475.21,475.35,4250.0,463.708,463.747,463.5032,463.6397,4250.0
2023-08-28 15:00:00,475.45,475.57,475.26,475.48,5800.0,463.7373,463.8543,463.552,463.7665,5800.0
2023-08-28 15:05:00,475.43,475.7,475.38,475.7,7069.0,463.7178,463.9811,463.669,463.9811,7069.0
2023-08-28 15:10:00,475.69,475.7,475.3,475.37,5400.0,463.9714,463.9811,463.591,463.6592,5400.0
2023-08-28 15:15:00,475.31,475.38,475.19,475.27,4645.0,463.6007,463.669,463.4837,463.5617,4645.0
2023-08-28 15:20:00,475.32,475.32,474.89,475.04,20301.0,463.6105,463.6105,463.1911,463.3374,20301.0
2023-08-28 15:25:00,475.0,475.44,474.92,475.29,6856.0,463.2984,463.7275,463.2203,463.5812,6856.0
2023-08-28 15:30:00,475.25,475.45,475.1,475.42,11825.0,463.5422,463.7373,463.3959,463.708,11825.0
2023-08-28 15:35:00,475.38,475.7,475.37,475.37,13142.0,463.669,463.9811,463.6592,463.6592,13142.0
2023-08-28 15:40:00,475.39,475.57,475.3,475.57,5300.0,463.6788,463.8543,463.591,463.8543,5300.0
2023-08-28 15:45:00,475.52,476.6,475.5,475.79,37144.0,463.8056,464.8589,463.786,464.0689,37144.0
2023-08-28 15:50:00,475.78,475.87,475.34,475.57,31908.0,464.0591,464.1469,463.63,463.8543,31908.0
2023-08-28 15:55:00,475.54,475.89,475.41,475.82,59810.0,463.8251,464.1664,463.6983,464.0982,59810.0
2023-08-29 09:30:00,475.64,475.64,474.29,474.53,23559.0,463.9226,463.9226,462.6059,462.8399,23559.0
2023-08-29 09:35:00,474.31,475.59,474.31,475.35,3974.0,462.6254,463.8738,462.6254,463.6397,3974.0
2023-08-29 09:40:00,475.31,476.3,475.31,476.28,11700.0,463.6007,464.5663,463.6007,464.5468,11700.0
2023-08-29 09:45:00,476.31,476.41,476.1,476.33,12478.0,464.5761,464.6736,464.3713,464.5956,12478.0
2023-08-29 09:50:00,476.02,476.21,475.75,476.21,4622.0,464.2932,464.4786,464.0299,464.4786,4622.0
2023-08-29 09:55:00,476.35,476.38,475.72,476.17,4303.0,464.6151,464.6444,464.0006,464.4395,4303.0
2023-08-29 10:00:00,476.47,477.13,476.43,476.73,39466.0,464.7321,465.3759,464.6931,464.9857,39466.0
2023-08-29 10:05:00,476.84,477.06,476.61,476.9,6730.0,465.093,465.3076,464.8687,465.1516,6730.0
2023-08-29 10:10:00,476.97,476.97,476.38,476.83,2203.0,465.2198,465.2198,464.6444,465.0833,2203.0
2023-08-29 10:15:00,477.38,477.72,477.35,477.42,4600.0,465.6197,465.9514,465.5905,465.6587,4600.0
2023-08-29 10:20:00,477.32,477.89,477.32,477.75,1950.0,465.5612,466.1172,465.5612,465.9806,1950.0
2023-08-29 10:25:00,477.71,477.8,477.46,477.51,2050.0,465.9416,466.0294,465.6978,465.7465,2050.0
2023-08-29 10:30:00,477.96,478.49,477.95,478.42,700.0,466.1854,466.7024,466.1757,466.6341,700.0
2023-08-29 10:35:00,478.53,478.57,477.68,477.99,20322.0,466.7414,466.7804,465.9123,466.2147,20322.0
2023-08-29 10:40:00,477.82,477.95,477.64,477.83,13963.0,466.0489,466.1757,465.8733,466.0586,13963.0
2023-08-29 10:45:00,477.64,477.68,477.32,477.67,7387.0,465.8733,465.9123,465.5612,465.9026,7387.0
2023-08-29 10:50:00,477.73,478.05,477.73,477.77,2003.0,465.9611,466.2732,465.9611,466.0001,2003.0
2023-08-29 10:55:00,477.6,477.78,477.52,477.78,1400.0,465.8343,466.0099,465.7563,466.0099,1400.0
2023-08-29 11:00:00,477.83,478.22,477.83,478.21,2011.0,466.0586,466.439,466.0586,466.4293,2011.0
2023-08-29 11:05:00,478.17,478.61,478.17,478.61,1322.0,466.3903,466.8194,466.3903,466.8194,1322.0
2023-08-29 11:10:00,478.42,478.84,478.42,478.84,910.0,466.6341,467.0438,466.6341,467.0438,910.0
2023-08-29 11:15:00,478.87,479.2,478.84,479.16,3613.0,467.073,467.3949,467.0438,467.3559,3613.0
2023-08-29 11:20:00,479.29,479.53,479.16,479.47,1410.0,467.4827,467.7168,467.3559,467.6582,1410.0
2023-08-29 11:25:00,479.48,479.59,479.3,479.49,4999.0,467.668,467.7753,467.4924,467.6778,4999.0
2023-08-29 11:30:00,479.57,479.85,479.51,479.82,4834.0,467.7558,468.0289,467.6973,467.9996,4834.0
2023-08-29 11:35:00,479.87,480.28,479.85,480.16,9418.0,468.0484,468.4483,468.0289,468.3312,9418.0
2023-08-29 11:40:00,480.08,480.39,480.08,480.39,4485.0,468.2532,468.5556,468.2532,468.5556,4485.0
2023-08-29 11:45:00,480.44,480.51,480.02,480.05,4349.0,468.6043,468.6726,468.1947,468.224,4349.0
2023-08-29 11:50:00,479.98,480.33,479.98,480.26,1400.0,468.1557,468.4971,468.1557,468.4288,1400.0
2023-08-29 11:55:00,480.13,480.25,479.98,480.25,2347.0,468.302,468.419,468.1557,468.419,2347.0
2023-08-29 12:00:00,480.28,480.28,480.2,480.2,690.0,468.4483,468.4483,468.3703,468.3703,690.0
2023-08-29 12:05:00,480.4,480.63,480.37,480.62,2750.0,468.5653,468.7897,468.5361,468.7799,2750.0
2023-08-29 12:10:00,480.57,480.7,480.57,480.7,1210.0,468.7311,468.8579,468.7311,468.8579,1210.0
2023-08-29 12:15:00,480.79,481.02,480.79,481.02,963.0,468.9457,469.1701,468.9457,469.1701,963.0
2023-08-29 12:20:00,481.07,481.28,481.07,481.21,900.0,469.2188,469.4237,469.2188,469.3554,900.0
2023-08-29 12:25:00,481.23,481.27,481.16,481.25,1792.0,469.3749,469.4139,469.3066,469.3944,1792.0
2023-08-29 12:30:00,481.34,481.34,481.03,481.16,2025.0,469.4822,469.4822,469.1798,469.3066,2025.0
2023-08-29 12:35:00,481.23,481.23,480.84,480.97,6932.0,469.3749,469.3749,468.9945,469.1213,6932.0
2023-08-29 12:40:00,480.97,480.97,480.85,480.95,2706.0,469.1213,469.1213,469.0042,469.1018,2706.0
2023-08-29 12:45:00,480.88,480.88,480.7,480.83,800.0,469.0335,469.0335,468.8579,468.9847,800.0
2023-08-29 12:50:00,480.72,480.76,480.63,480.76,2305.0,468.8774,468.9165,468.7897,468.9165,2305.0
2023-08-29 12:55:00,481.01,481.13,480.99,481.13,2908.0,469.1603,469.2773,469.1408,469.2773,2908.0
2023-08-29 13:00:00,481.17,481.37,481.17,481.37,2689.0,469.3164,469.5114,469.3164,469.5114,2689.0
2023-08-29 13:05:00,481.39,481.52,481.39,481.52,501.0,469.5309,469.6577,469.5309,469.6577,501.0
2023-08-29 13:10:00,481.52,481.58,481.27,481.44,1100.0,469.6577,469.7163,469.4139,469.5797,1100.0
2023-08-29 13:15:00,481.43,481.43,481.43,481.43,100.0,469.57,469.57,469.57,469.57,100.0
2023-08-29 13:20:00,481.45,481.72,481.28,481.62,1500.0,469.5895,469.8528,469.4237,469.7553,1500.0
2023-08-29 13:25:00,481.73,481.82,481.67,481.75,1000.0,469.8626,469.9504,469.804,469.8821,1000.0
2023-08-29 13:30:00,481.67,481.75,481.62,481.7,1061.0,469.804,469.8821,469.7553,469.8333,1061.0
2023-08-29 13:35:00,481.72,482.01,481.72,481.93,10806.0,469.8528,470.1357,469.8528,470.0576,10806.0
2023-08-29 13:40:00,481.97,481.97,481.74,481.88,1166.0,470.0967,470.0967,469.8723,470.0089,1166.0
2023-08-29 13:45:00,481.92,481.96,481.78,481.78,1959.0,470.0479,470.0869,469.9113,469.9113,1959.0
2023-08-29 13:50:00,481.77,481.91,481.39,481.5,27793.0,469.9016,470.0381,469.5309,469.6382,27793.0
2023-08-29 13:55:00,481.43,481.5,481.1,481.48,12934.0,469.57,469.6382,469.2481,469.6187,12934.0
2023-08-29 14:00:00,481.48,481.48,481.32,481.42,2940.0,469.6187,469.6187,469.4627,469.5602,2940.0
2023-08-29 14:05:00,481.32,481.48,481.28,481.48,700.0,469.4627,469.6187,469.4237,469.6187,700.0
2023-08-29 14:10:00,481.43,481.5,481.2,481.43,15710.0,469.57,469.6382,469.3456,469.57,15710.0
2023-08-29 14:15:00,481.32,481.38,481.24,481.38,8385.0,469.4627,469.5212,469.3846,469.5212,8385.0
2023-08-29 14:20:00,481.5,481.69,481.42,481.46,5333.0,469.6382,469.8236,469.5602,469.5992,5333.0
2023-08-29 14:25:00,481.47,481.55,481.15,481.4,11374.0,469.609,469.687,469.2969,469.5407,11374.0
2023-08-29 14:30:00,481.45,481.67,481.37,481.63,4225.0,469.5895,469.804,469.5114,469.765,4225.0
2023-08-29 14:35:00,481.7,481.88,481.51,481.51,5291.0,469.8333,470.0089,469.648,469.648,5291.0
2023-08-29 14:40:00,481.62,481.8,481.62,481.8,700.0,469.7553,469.9308,469.7553,469.9308,700.0
2023-08-29 14:45:00,481.83,481.85,481.58,481.72,5324.0,469.9601,469.9796,469.7163,469.8528,5324.0
2023-08-29 14:50:00,481.75,481.81,481.56,481.64,8078.0,469.8821,469.9406,469.6968,469.7748,8078.0
2023-08-29 14:55:00,481.59,481.69,481.37,481.65,12273.0,469.726,469.8236,469.5114,469.7845,12273.0
2023-08-29 15:00:00,481.63,481.65,481.33,481.46,16471.0,469.765,469.7845,469.4724,469.5992,16471.0
2023-08-29 15:05:00,481.45,481.54,481.31,481.31,1294.0,469.5895,469.6772,469.4529,469.4529,1294.0
2023-08-29 15:10:00,481.35,481.4,481.22,481.38,900.0,469.4919,469.5407,469.3651,469.5212,900.0
2023-08-29 15:15:00,481.52,481.8,481.44,481.68,10319.0,469.6577,469.9308,469.5797,469.8138,10319.0
2023-08-29 15:20:00,481.71,481.84,481.6,481.75,1901.0,469.8431,469.9699,469.7358,469.8821,1901.0
2023-08-29 15:25:00,481.84,482.0,481.84,481.89,2050.0,469.9699,470.1259,469.9699,470.0186,2050.0
2023-08-29 15:30:00,481.95,481.95,481.61,481.61,3505.0,470.0771,470.0771,469.7455,469.7455,3505.0
2023-08-29 15:35:00,481.64,481.81,481.57,481.62,4759.0,469.7748,469.9406,469.7065,469.7553,4759.0
2023-08-29 15:40:00,481.68,482.03,481.61,482.02,5656.0,469.8138,470.1552,469.7455,470.1454,5656.0
2023-08-29 15:45:00,482.02,482.19,481.61,481.75,6016.0,470.1454,470.3112,469.7455,469.8821,6016.0
2023-08-29 15:50:00,481.81,482.01,481.61,481.99,21247.0,469.9406,470.1357,469.7455,470.1162,21247.0
2023-08-29 15:55:00,481.89,482.43,481.82,482.38,62382.0,470.0186,470.5453,469.9504,470.4966,62382.0
2023-08-30 09:30:00,481.92,482.97,481.6,482.37,28625.0,470.0479,471.072,469.7358,470.4868,28625.0
2023-08-30 09:35:00,482.52,482.87,481.82,482.87,21144.0,470.6331,470.9745,469.9504,470.9745,21144.0
2023-08-30 09:40:00,482.94,482.95,482.11,482.66,11663.0,471.0428,471.0525,470.2332,470.7697,11663.0
2023-08-30 09:45:00,482.66,483.7,482.66,483.36,2629.0,470.7697,471.784,470.7697,471.4524,2629.0
2023-08-30 09:50:00,483.43,484.07,483.38,484.07,2806.0,471.5207,472.1449,471.4719,472.1449,2806.0
2023-08-30 09:55:00,484.11,484.64,484.11,484.64,835.0,472.1839,472.7009,472.1839,472.7009,835.0
2023-08-30 10:00:00,484.62,484.72,484.49,484.65,1792.0,472.6814,472.7789,472.5546,472.7106,1792.0
2023-08-30 10:05:00,484.75,484.93,484.71,484.87,2800.0,472.8082,472.9837,472.7692,472.9252,2800.0
2023-08-30 10:10:00,484.76,484.81,484.52,484.73,3750.0,472.8179,472.8667,472.5838,472.7887,3750.0
2023-08-30 10:15:00,484.68,484.68,484.13,484.27,4683.0,472.7399,472.7399,472.2034,472.34,4683.0
2023-08-30 10:20:00,484.11,484.11,483.33,483.34,918.0,472.1839,472.1839,471.4232,471.4329,918.0
2023-08-30 10:25:00,482.96,482.96,482.13,482.89,20442.0,471.0623,471.0623,470.2527,470.994,20442.0
2023-08-30 10:30:00,483.05,483.96,483.01,483.91,5494.0,471.1501,472.0376,471.111,471.9889,5494.0
2023-08-30 10:35:00,483.81,483.86,483.26,483.77,3863.0,471.8913,471.9401,471.3549,471.8523,3863.0
2023-08-30 10:40:00,483.78,483.94,483.54,483.82,2104.0,471.8621,472.0181,471.628,471.9011,2104.0
2023-08-30 10:45:00,483.98,483.98,483.84,483.93,400.0,472.0571,472.0571,471.9206,472.0084,400.0
2023-08-30 10:50:00,483.81,484.23,483.69,484.23,1810.0,471.8913,472.301,471.7743,472.301,1810.0
2023-08-30 10:55:00,484.28,484.33,484.19,484.19,460.0,472.3497,472.3985,472.262,472.262,460.0
2023-08-30 11:00:00,484.05,484.05,483.59,483.84,3520.0,472.1254,472.1254,471.6767,471.9206,3520.0
2023-08-30 11:05:00,483.83,484.29,483.83,484.14,2108.0,471.9108,472.3595,471.9108,472.2132,2108.0
2023-08-30 11:10:00,484.17,484.18,484.06,484.18,751.0,472.2425,472.2522,472.1352,472.2522,751.0
2023-08-30 11:15:00,484.3,484.39,484.27,484.39,3200.0,472.3693,472.457,472.34,472.457,3200.0
2023-08-30 11:20:00,484.36,484.36,484.24,484.33,1200.0,472.4278,472.4278,472.3107,472.3985,1200.0
2023-08-30 11:25:00,484.4,484.5,484.19,484.5,2324.0,472.4668,472.5643,472.262,472.5643,2324.0
2023-08-30 11:30:00,484.46,484.67,484.46,484.67,700.0,472.5253,472.7301,472.5253,472.7301,700.0
2023-08-30 11:35:00,484.64,484.84,484.64,484.76,1700.0,472.7009,472.896,472.7009,472.8179,1700.0
2023-08-30 11:40:00,484.7,484.72,484.58,484.66,4547.0,472.7594,472.7789,472.6424,472.7204,4547.0
2023-08-30 11:45:00,484.71,484.84,484.6,484.6,1700.0,472.7692,472.896,472.6619,472.6619,1700.0
2023-08-30 11:50:00,484.62,484.68,484.43,484.67,3702.0,472.6814,472.7399,472.4961,472.7301,3702.0
2023-08-30 11:55:00,484.67,484.72,484.58,484.71,2142.0,472.7301,472.7789,472.6424,472.7692,2142.0
2023-08-30 12:00:00,484.69,484.7,484.37,484.64,3806.0,472.7496,472.7594,472.4375,472.7009,3806.0
2023-08-30 12:05:00,484.72,484.72,484.56,484.7,3939.0,472.7789,472.7789,472.6229,472.7594,3939.0
2023-08-30 12:10:00,484.56,484.84,484.52,484.84,3603.0,472.6229,472.896,472.5838,472.896,3603.0
2023-08-30 12:15:00,484.86,485.15,484.79,485.02,2917.0,472.9155,473.1983,472.8472,473.0715,2917.0
2023-08-30 12:20:00,485.14,485.14,484.9,484.92,1645.0,473.1886,473.1886,472.9545,472.974,1645.0
2023-08-30 12:25:00,484.94,485.14,484.91,485.08,1928.0,472.9935,473.1886,472.9642,473.13,1928.0
2023-08-30 12:30:00,485.1,485.21,485.07,485.16,2919.0,473.1495,473.2568,473.1203,473.2081,2919.0
2023-08-30 12:35:00,485.1,485.1,484.68,484.75,9834.0,473.1495,473.1495,472.7399,472.8082,9834.0
2023-08-30 12:40:00,484.78,485.11,484.77,485.05,2693.0,472.8374,473.1593,472.8277,473.1008,2693.0
2023-08-30 12:45:00,485.13,485.13,484.94,484.99,5961.0,473.1788,473.1788,472.9935,473.0423,5961.0
2023-08-30 12:50:00,484.85,484.99,484.54,484.58,1400.0,472.9057,473.0423,472.6033,472.6424,1400.0
2023-08-30 12:55:00,484.45,484.8,484.45,484.8,1700.0,472.5156,472.8569,472.5156,472.8569,1700.0
2023-08-30 13:00:00,484.77,484.77,484.51,484.64,2006.0,472.8277,472.8277,472.5741,472.7009,2006.0
2023-08-30 13:05:00,484.43,484.5,484.29,484.33,900.0,472.4961,472.5643,472.3595,472.3985,900.0
2023-08-30 13:10:00,484.34,484.42,484.3,484.3,2000.0,472.4083,472.4863,472.3693,472.3693,2000.0
2023-08-30 13:15:00,484.28,484.35,484.15,484.31,2810.0,472.3497,472.418,472.223,472.379,2810.0
2023-08-30 13:20:00,484.32,484.4,484.26,484.31,1435.0,472.3888,472.4668,472.3302,472.379,1435.0
2023-08-30 13:25:00,484.24,484.29,484.13,484.14,2007.0,472.3107,472.3595,472.2034,472.2132,2007.0
2023-08-30 13:30:00,484.1,484.4,484.1,484.4,1920.0,472.1742,472.4668,472.1742,472.4668,1920.0
2023-08-30 13:35:00,484.44,484.44,484.28,484.33,1300.0,472.5058,472.5058,472.3497,472.3985,1300.0
2023-08-30 13:40:00,484.35,484.38,484.26,484.34,1210.0,472.418,472.4473,472.3302,472.4083,1210.0
2023-08-30 13:45:00,484.36,484.38,484.09,484.1,14103.0,472.4278,472.4473,472.1644,472.1742,14103.0
2023-08-30 13:50:00,483.94,483.94,483.67,483.74,3853.0,472.0181,472.0181,471.7548,471.8231,3853.0
2023-08-30 13:55:00,483.78,483.86,483.51,483.86,5874.0,471.8621,471.9401,471.5987,471.9401,5874.0
2023-08-30 14:00:00,483.88,483.88,483.71,483.75,1640.0,471.9596,471.9596,471.7938,471.8328,1640.0
2023-08-30 14:05:00,483.7,483.7,483.43,483.55,2900.0,471.784,471.784,471.5207,471.6377,2900.0
2023-08-30 14:10:00,483.52,483.78,483.41,483.78,7312.0,471.6085,471.8621,471.5012,471.8621,7312.0
2023-08-30 14:15:00,483.83,484.04,483.57,483.76,3902.0,471.9108,472.1157,471.6572,471.8426,3902.0
2023-08-30 14:20:00,483.69,483.81,483.66,483.81,1420.0,471.7743,471.8913,471.745,471.8913,1420.0
2023-08-30 14:25:00,483.73,483.73,483.38,483.54,9510.0,471.8133,471.8133,471.4719,471.628,9510.0
2023-08-30 14:30:00,483.56,483.79,483.56,483.79,1900.0,471.6475,471.8718,471.6475,471.8718,1900.0
2023-08-30 14:35:00,483.7,483.87,483.68,483.87,1238.0,471.784,471.9498,471.7645,471.9498,1238.0
2023-08-30 14:40:00,483.94,484.21,483.94,484.21,2002.0,472.0181,472.2815,472.0181,472.2815,2002.0
2023-08-30 14:45:00,484.19,484.23,484.0,484.0,2313.0,472.262,472.301,472.0766,472.0766,2313.0
2023-08-30 14:50:00,484.07,484.24,484.07,484.23,2200.0,472.1449,472.3107,472.1449,472.301,2200.0
2023-08-30 14:55:00,484.14,484.32,484.14,484.32,2600.0,472.2132,472.3888,472.2132,472.3888,2600.0
2023-08-30 15:00:00,484.34,484.42,484.33,484.42,7091.0,472.4083,472.4863,472.3985,472.4863,7091.0
2023-08-30 15:05:00,484.48,484.53,484.34,484.42,3102.0,472.5448,472.5936,472.4083,472.4863,3102.0
2023-08-30 15:10:00,484.46,484.56,484.35,484.43,1602.0,472.5253,472.6229,472.418,472.4961,1602.0
2023-08-30 15:15:00,484.36,484.36,484.2,484.24,2774.0,472.4278,472.4278,472.2717,472.3107,2774.0
2023-08-30 15:20:00,484.22,484.23,484.01,484.23,3981.0,472.2912,472.301,472.0864,472.301,3981.0
2023-08-30 15:25:00,484.11,484.11,483.96,484.03,5200.0,472.1839,472.1839,472.0376,472.1059,5200.0
2023-08-30 15:30:00,483.96,484.04,483.73,483.76,7723.0,472.0376,472.1157,471.8133,471.8426,7723.0
2023-08-30 15:35:00,483.76,483.87,483.73,483.75,4200.0,471.8426,471.9498,471.8133,471.8328,4200.0
2023-08-30 15:40:00,483.73,483.88,483.68,483.88,4704.0,471.8133,471.9596,471.7645,471.9596,4704.0
2023-08-30 15:45:00,483.84,484.0,483.58,483.58,4196.0,471.9206,472.0766,471.667,471.667,4196.0
2023-08-30 15:50:00,483.59,483.59,483.12,483.22,8751.0,471.6767,471.6767,471.2183,471.3159,8751.0
2023-08-30 15:55:00,483.22,483.59,483.17,483.56,61756.0,471.3159,471.6767,471.2671,471.6475,61756.0
2023-08-31 09:30:00,484.32,484.79,483.81,484.79,14892.0,472.3888,472.8472,471.8913,472.8472,14892.0
2023-08-31 09:35:00,484.63,485.42,484.63,484.78,7179.0,472.6911,473.4617,472.6911,472.8374,7179.0
2023-08-31 09:40:00,484.47,484.62,484.17,484.44,8606.0,472.5351,472.6814,472.2425,472.5058,8606.0
2023-08-31 09:45:00,484.81,484.92,483.98,484.85,6296.0,472.8667,472.974,472.0571,472.9057,6296.0
2023-08-31 09:50:00,485.02,485.7,484.98,485.7,9480.0,473.0715,473.7348,473.0325,473.7348,9480.0
2023-08-31 09:55:00,485.67,485.92,485.49,485.92,3940.0,473.7055,473.9493,473.5299,473.9493,3940.0
2023-08-31 10:00:00,485.71,485.87,485.54,485.85,5446.0,473.7445,473.9006,473.5787,473.8811,5446.0
2023-08-31 10:05:00,485.89,485.97,485.44,485.61,5274.0,473.9201,473.9981,473.4812,473.647,5274.0
2023-08-31 10:10:00,485.46,486.1,485.37,485.96,5623.0,473.5007,474.1249,473.4129,473.9884,5623.0
2023-08-31 10:15:00,485.97,485.97,485.7,485.75,2322.0,473.9981,473.9981,473.7348,473.7835,2322.0
2023-08-31 10:20:00,485.57,485.73,485.33,485.59,2909.0,473.608,473.764,473.3739,473.6275,2909.0
2023-08-31 10:25:00,485.5,485.95,485.5,485.9,2355.0,473.5397,473.9786,473.5397,473.9298,2355.0
2023-08-31 10:30:00,485.75,485.94,485.63,485.86,2755.0,473.7835,473.9689,473.6665,473.8908,2755.0
2023-08-31 10:35:00,486.1,486.18,485.77,485.77,2810.0,474.1249,474.2029,473.803,473.803,2810.0
2023-08-31 10:40:00,485.58,485.76,485.42,485.59,10795.0,473.6177,473.7933,473.4617,473.6275,10795.0
2023-08-31 10:45:00,485.63,485.86,485.39,485.86,7712.0,473.6665,473.8908,473.4324,473.8908,7712.0
2023-08-31 10:50:00,485.78,485.78,485.14,485.76,4120.0,473.8128,473.8128,473.1886,473.7933,4120.0
2023-08-31 10:55:00,485.7,485.87,485.63,485.87,1100.0,473.7348,473.9006,473.6665,473.9006,1100.0
2023-08-31 11:00:00,485.83,485.94,485.59,485.61,900.0,473.8616,473.9689,473.6275,473.647,900.0
2023-08-31 11:05:00,485.42,485.76,485.35,485.76,2800.0,473.4617,473.7933,473.3934,473.7933,2800.0
2023-08-31 11:10:00,485.84,486.04,485.79,485.93,2825.0,473.8713,474.0664,473.8226,473.9591,2825.0
2023-08-31 11:15:00,485.98,486.04,485.77,485.92,2875.0,474.0079,474.0664,473.803,473.9493,2875.0
2023-08-31 11:20:00,485.82,485.83,485.55,485.83,3969.0,473.8518,473.8616,473.5885,473.8616,3969.0
2023-08-31 11:25:00,485.92,486.28,485.92,486.13,1625.0,473.9493,474.3005,473.9493,474.1542,1625.0
2023-08-31 11:30:00,486.18,486.2,485.44,485.44,4388.0,474.2029,474.2224,473.4812,473.4812,4388.0
2023-08-31 11:35:00,485.33,485.71,485.33,485.71,3253.0,473.3739,473.7445,473.3739,473.7445,3253.0
2023-08-31 11:40:00,485.73,485.88,485.53,485.59,2216.0,473.764,473.9103,473.569,473.6275,2216.0
2023-08-31 11:45:00,485.47,485.6,485.46,485.46,3400.0,473.5104,473.6372,473.5007,473.5007,3400.0
2023-08-31 11:50:00,485.32,485.49,485.27,485.43,2100.0,473.3641,473.5299,473.3154,473.4714,2100.0
2023-08-31 11:55:00,485.35,485.4,485.17,485.4,1800.0,473.3934,473.4422,473.2178,473.4422,1800.0
2023-08-31 12:00:00,485.32,485.35,485.03,485.26,2409.0,473.3641,473.3934,473.0813,473.3056,2409.0
2023-08-31 12:05:00,485.31,485.64,485.31,485.64,2975.0,473.3544,473.6762,473.3544,473.6762,2975.0
2023-08-31 12:10:00,485.78,485.78,485.52,485.72,3040.0,473.8128,473.8128,473.5592,473.7543,3040.0
2023-08-31 12:15:00,485.65,485.65,485.1,485.18,3294.0,473.686,473.686,473.1495,473.2276,3294.0
2023-08-31 12:20:00,485.19,485.2,484.55,484.76,18076.0,473.2373,473.2471,472.6131,472.8179,18076.0
2023-08-31 12:25:00,484.79,484.91,484.79,484.85,1100.0,472.8472,472.9642,472.8472,472.9057,1100.0
2023-08-31 12:30:00,484.93,485.02,484.64,484.64,2482.0,472.9837,473.0715,472.7009,472.7009,2482.0
2023-08-31 12:35:00,484.68,484.74,484.54,484.65,2300.0,472.7399,472.7984,472.6033,472.7106,2300.0
2023-08-31 12:40:00,484.63,484.71,484.31,484.31,2500.0,472.6911,472.7692,472.379,472.379,2500.0
2023-08-31 12:45:00,484.31,484.32,483.95,484.02,3100.0,472.379,472.3888,472.0279,472.0962,3100.0
2023-08-31 12:50:00,484.06,484.23,483.97,484.21,2600.0,472.1352,472.301,472.0474,472.2815,2600.0
2023-08-31 12:55:00,484.29,484.61,484.29,484.55,3950.0,472.3595,472.6716,472.3595,472.6131,3950.0
2023-08-31 13:00:00,484.54,484.59,484.27,484.39,6221.0,472.6033,472.6521,472.34,472.457,6221.0
2023-08-31 13:05:00,484.43,484.81,484.37,484.81,2310.0,472.4961,472.8667,472.4375,472.8667,2310.0
2023-08-31 13:10:00,484.88,484.96,484.79,484.96,1600.0,472.935,473.013,472.8472,473.013,1600.0
2023-08-31 13:15:00,484.98,485.14,484.93,485.06,2929.0,473.0325,473.1886,472.9837,473.1105,2929.0
2023-08-31 13:20:00,484.98,485.21,484.96,485.21,2200.0,473.0325,473.2568,473.013,473.2568,2200.0
2023-08-31 13:25:00,485.21,485.26,485.05,485.26,2722.0,473.2568,473.3056,473.1008,473.3056,2722.0
2023-08-31 13:30:00,485.33,485.42,485.27,485.27,5066.0,473.3739,473.4617,473.3154,473.3154,5066.0
2023-08-31 13:35:00,485.37,485.45,485.1,485.16,5320.0,473.4129,473.4909,473.1495,473.2081,5320.0
2023-08-31 13:40:00,485.17,485.24,485.03,485.15,2600.0,473.2178,473.2861,473.0813,473.1983,2600.0
2023-08-31 13:45:00,485.1,485.1,484.81,484.9,4031.0,473.1495,473.1495,472.8667,472.9545,4031.0
2023-08-31 13:50:00,484.87,484.91,484.59,484.66,2510.0,472.9252,472.9642,472.6521,472.7204,2510.0
2023-08-31 13:55:00,484.71,484.82,484.66,484.79,3549.0,472.7692,472.8764,472.7204,472.8472,3549.0
2023-08-31 14:00:00,484.86,485.01,484.81,484.88,2000.0,472.9155,473.0618,472.8667,472.935,2000.0
2023-08-31 14:05:00,484.93,485.14,484.92,484.99,1921.0,472.9837,473.1886,472.974,473.0423,1921.0
2023-08-31 14:10:00,484.86,485.04,484.86,485.04,3800.0,472.9155,473.091,472.9155,473.091,3800.0
2023-08-31 14:15:00,485.09,485.15,485.07,485.09,2280.0,473.1398,473.1983,473.1203,473.1398,2280.0
2023-08-31 14:20:00,484.95,485.02,484.77,485.02,2699.0,473.0032,473.0715,472.8277,473.0715,2699.0
2023-08-31 14:25:00,485.0,485.04,484.77,484.8,1770.0,473.052,473.091,472.8277,472.8569,1770.0
2023-08-31 14:30:00,484.8,484.93,484.72,484.87,3368.0,472.8569,472.9837,472.7789,472.9252,3368.0
2023-08-31 14:35:00,484.53,484.67,484.44,484.5,2950.0,472.5936,472.7301,472.5058,472.5643,2950.0
2023-08-31 14:40:00,484.33,484.47,484.03,484.06,2900.0,472.3985,472.5351,472.1059,472.1352,2900.0
2023-08-31 14:45:00,484.06,484.16,483.92,484.11,2300.0,472.1352,472.2327,471.9986,472.1839,2300.0
2023-08-31 14:50:00,484.06,484.06,483.66,483.8,5210.0,472.1352,472.1352,471.745,471.8816,5210.0
2023-08-31 14:55:00,483.78,483.86,483.68,483.79,2837.0,471.8621,471.9401,471.7645,471.8718,2837.0
2023-08-31 15:00:00,483.89,484.14,483.87,484.12,1800.0,471.9694,472.2132,471.9498,472.1937,1800.0
2023-08-31 15:05:00,483.95,484.29,483.82,484.29,2176.0,472.0279,472.3595,471.9011,472.3595,2176.0
2023-08-31 15:10:00,484.43,484.49,484.37,484.43,3101.0,472.4961,472.5546,472.4375,472.4961,3101.0
2023-08-31 15:15:00,484.39,484.58,484.39,484.55,2699.0,472.457,472.6424,472.457,472.6131,2699.0
2023-08-31 15:20:00,484.59,484.72,484.38,484.39,1668.0,472.6521,472.7789,472.4473,472.457,1668.0
2023-08-31 15:25:00,484.35,484.52,484.28,484.41,3050.0,472.418,472.5838,472.3497,472.4765,3050.0
2023-08-31 15:30:00,484.41,484.63,484.41,484.5,3539.0,472.4765,472.6911,472.4765,472.5643,3539.0
2023-08-31 15:35:00,484.33,484.43,484.19,484.34,4271.0,472.3985,472.4961,472.262,472.4083,4271.0
2023-08-31 15:40:00,484.37,484.5,484.32,484.41,9507.0,472.4375,472.5643,472.3888,472.4765,9507.0
2023-08-31 15:45:00,484.32,484.51,484.16,484.17,8427.0,472.3888,472.5741,472.2327,472.2425,8427.0
2023-08-31 15:50:00,484.2,484.3,483.82,483.88,14954.0,472.2717,472.3693,471.9011,471.9596,14954.0
2023-08-31 15:55:00,483.85,484.05,483.47,483.56,87856.0,471.9303,472.1254,471.5597,471.6475,87856.0
2023-09-01 09:30:00,486.99,489.03,486.55,488.92,96747.0,474.993,476.9827,474.5638,476.8754,96747.0
2023-09-01 09:35:00,488.72,489.01,487.59,488.07,22159.0,476.6804,476.9632,475.5782,476.0464,22159.0
2023-09-01 09:40:00,488.26,488.26,487.01,488.17,17269.0,476.2317,476.2317,475.0125,476.1439,17269.0
2023-09-01 09:45:00,487.94,488.08,485.99,486.5,12261.0,475.9196,476.0561,474.0176,474.5151,12261.0
2023-09-01 09:50:00,486.31,486.71,485.9,486.58,18629.0,474.3297,474.7199,473.9298,474.5931,18629.0
2023-09-01 09:55:00,486.56,487.43,486.56,487.42,9624.0,474.5736,475.4221,474.5736,475.4124,9624.0
2023-09-01 10:00:00,487.22,488.07,486.1,488.02,37372.0,475.2173,476.0464,474.1249,475.9976,37372.0
2023-09-01 10:05:00,488.23,488.37,487.66,488.08,14748.0,476.2024,476.339,475.6465,476.0561,14748.0
2023-09-01 10:10:00,488.12,488.8,488.08,488.42,8695.0,476.0952,476.7584,476.0561,476.3878,8695.0
2023-09-01 10:15:00,488.38,489.04,488.38,489.04,1416.0,476.3487,476.9925,476.3487,476.9925,1416.0
2023-09-01 10:20:00,488.9,489.06,488.48,488.67,7938.0,476.8559,477.012,476.4463,476.6316,7938.0
2023-09-01 10:25:00,488.52,488.76,488.24,488.64,7038.0,476.4853,476.7194,476.2122,476.6023,7038.0
2023-09-01 10:30:00,489.09,489.09,488.15,488.26,4822.0,477.0413,477.0413,476.1244,476.2317,4822.0
2023-09-01 10:35:00,488.36,488.74,488.22,488.46,7790.0,476.3292,476.6999,476.1927,476.4268,7790.0
2023-09-01 10:40:00,488.36,488.4,488.16,488.33,1600.0,476.3292,476.3683,476.1342,476.3,1600.0
2023-09-01 10:45:00,488.41,488.65,488.01,488.07,15237.0,476.378,476.6121,475.9879,476.0464,15237.0
2023-09-01 10:50:00,487.98,488.37,487.92,488.01,50270.0,475.9586,476.339,475.9001,475.9879,50270.0
2023-09-01 10:55:00,487.86,488.0,487.53,488.0,5002.0,475.8416,475.9781,475.5197,475.9781,5002.0
2023-09-01 11:00:00,487.85,488.18,487.84,488.14,1607.0,475.8318,476.1537,475.822,476.1147,1607.0
2023-09-01 11:05:00,488.16,488.16,487.87,487.87,2666.0,476.1342,476.1342,475.8513,475.8513,2666.0
2023-09-01 11:10:00,487.84,488.26,487.84,488.26,2027.0,475.822,476.2317,475.822,476.2317,2027.0
2023-09-01 11:15:00,488.31,488.75,488.31,488.71,6966.0,476.2805,476.7096,476.2805,476.6706,6966.0
2023-09-01 11:20:00,488.69,489.22,488.58,489.2,5811.0,476.6511,477.1681,476.5438,477.1485,5811.0
2023-09-01 11:25:00,489.21,489.21,488.72,488.82,3821.0,477.1583,477.1583,476.6804,476.7779,3821.0
2023-09-01 11:30:00,488.85,488.92,488.37,488.52,8292.0,476.8072,476.8754,476.339,476.4853,8292.0
2023-09-01 11:35:00,488.5,488.53,488.03,488.09,2709.0,476.4658,476.4951,476.0074,476.0659,2709.0
2023-09-01 11:40:00,488.12,488.17,487.79,487.83,1919.0,476.0952,476.1439,475.7733,475.8123,1919.0
2023-09-01 11:45:00,487.79,487.79,487.22,487.29,6026.0,475.7733,475.7733,475.2173,475.2856,6026.0
2023-09-01 11:50:00,487.3,487.36,487.06,487.33,2726.0,475.2954,475.3539,475.0613,475.3246,2726.0
2023-09-01 11:55:00,487.43,487.5,487.25,487.26,1540.0,475.4221,475.4904,475.2466,475.2563,1540.0
2023-09-01 12:00:00,487.26,487.26,486.99,487.1,2100.0,475.2563,475.2563,474.993,475.1003,2100.0
2023-09-01 12:05:00,487.11,487.38,487.1,487.38,2503.0,475.11,475.3734,475.1003,475.3734,2503.0
2023-09-01 12:10:00,487.47,487.65,487.47,487.54,4689.0,475.4612,475.6367,475.4612,475.5294,4689.0
2023-09-01 12:15:00,487.54,487.8,487.48,487.7,5762.0,475.5294,475.783,475.4709,475.6855,5762.0
2023-09-01 12:20:00,487.71,487.87,487.68,487.81,3631.0,475.6953,475.8513,475.666,475.7928,3631.0
2023-09-01 12:25:00,487.97,488.24,487.97,488.08,35783.0,475.9488,476.2122,475.9488,476.0561,35783.0
2023-09-01 12:30:00,488.07,488.43,488.04,488.35,4725.0,476.0464,476.3975,476.0171,476.3195,4725.0
2023-09-01 12:35:00,488.38,488.38,487.89,487.91,4813.0,476.3487,476.3487,475.8708,475.8903,4813.0
2023-09-01 12:40:00,487.87,488.05,487.73,487.87,5274.0,475.8513,476.0269,475.7148,475.8513,5274.0
2023-09-01 12:45:00,487.85,488.16,487.81,488.16,2623.0,475.8318,476.1342,475.7928,476.1342,2623.0
2023-09-01 12:50:00,488.2,488.42,488.14,488.24,5883.0,476.1732,476.3878,476.1147,476.2122,5883.0
2023-09-01 12:55:00,488.21,488.35,488.2,488.27,1048.0,476.1829,476.3195,476.1732,476.2415,1048.0
2023-09-01 13:00:00,488.25,488.34,488.05,488.15,3429.0,476.2219,476.3097,476.0269,476.1244,3429.0
2023-09-01 13:05:00,488.09,488.27,487.98,487.99,5502.0,476.0659,476.2415,475.9586,475.9684,5502.0
2023-09-01 13:10:00,487.91,488.09,487.84,488.05,6365.0,475.8903,476.0659,475.822,476.0269,6365.0
2023-09-01 13:15:00,488.08,488.17,488.05,488.13,6855.0,476.0561,476.1439,476.0269,476.1049,6855.0
2023-09-01 13:20:00,488.17,488.31,488.1,488.1,1200.0,476.1439,476.2805,476.0756,476.0756,1200.0
2023-09-01 13:25:00,487.99,488.04,487.93,488.01,2137.0,475.9684,476.0171,475.9098,475.9879,2137.0
2023-09-01 13:30:00,488.01,488.17,487.97,487.99,1770.0,475.9879,476.1439,475.9488,475.9684,1770.0
2023-09-01 13:35:00,488.12,488.2,487.99,488.2,7852.0,476.0952,476.1732,475.9684,476.1732,7852.0
2023-09-01 13:40:00,488.13,488.13,487.93,487.98,1575.0,476.1049,476.1049,475.9098,475.9586,1575.0
2023-09-01 13:45:00,487.84,488.01,487.84,488.01,5361.0,475.822,475.9879,475.822,475.9879,5361.0
2023-09-01 13:50:00,487.95,488.05,487.83,488.03,3206.0,475.9293,476.0269,475.8123,476.0074,3206.0
2023-09-01 13:55:00,487.99,488.27,487.99,488.27,1604.0,475.9684,476.2415,475.9684,476.2415,1604.0
2023-09-01 14:00:00,488.25,488.35,488.2,488.35,880.0,476.2219,476.3195,476.1732,476.3195,880.0
2023-09-01 14:05:00,488.34,488.44,488.3,488.3,1199.0,476.3097,476.4073,476.2707,476.2707,1199.0
2023-09-01 14:10:00,488.37,488.38,488.2,488.22,2680.0,476.339,476.3487,476.1732,476.1927,2680.0
2023-09-01 14:15:00,488.25,488.31,488.19,488.24,1000.0,476.2219,476.2805,476.1634,476.2122,1000.0
2023-09-01 14:20:00,488.24,488.24,487.86,487.88,1559.0,476.2122,476.2122,475.8416,475.8611,1559.0
2023-09-01 14:25:00,487.69,487.69,487.32,487.65,2544.0,475.6757,475.6757,475.3149,475.6367,2544.0
2023-09-01 14:30:00,487.51,487.61,487.44,487.46,1549.0,475.5002,475.5977,475.4319,475.4514,1549.0
2023-09-01 14:35:00,487.41,487.41,487.27,487.36,1834.0,475.4026,475.4026,475.2661,475.3539,1834.0
2023-09-01 14:40:00,487.38,487.59,487.38,487.5,2540.0,475.3734,475.5782,475.3734,475.4904,2540.0
2023-09-01 14:45:00,487.6,487.69,487.49,487.49,6828.0,475.588,475.6757,475.4807,475.4807,6828.0
2023-09-01 14:50:00,487.58,487.73,487.58,487.73,1313.0,475.5685,475.7148,475.5685,475.7148,1313.0
2023-09-01 14:55:00,487.66,487.97,487.6,487.97,4318.0,475.6465,475.9488,475.588,475.9488,4318.0
2023-09-01 15:00:00,488.02,488.09,487.93,488.06,2301.0,475.9976,476.0659,475.9098,476.0366,2301.0
2023-09-01 15:05:00,488.09,488.24,487.93,488.24,8058.0,476.0659,476.2122,475.9098,476.2122,8058.0
2023-09-01 15:10:00,488.25,488.36,488.03,488.1,6530.0,476.2219,476.3292,476.0074,476.0756,6530.0
2023-09-01 15:15:00,488.1,488.21,487.94,488.15,7584.0,476.0756,476.1829,475.9196,476.1244,7584.0
2023-09-01 15:20:00,488.21,488.34,488.12,488.34,5184.0,476.1829,476.3097,476.0952,476.3097,5184.0
2023-09-01 15:25:00,488.35,488.42,488.21,488.25,4407.0,476.3195,476.3878,476.1829,476.2219,4407.0
2023-09-01 15:30:00,488.31,488.55,488.17,488.55,10190.0,476.2805,476.5146,476.1439,476.5146,10190.0
2023-09-01 15:35:00,488.52,488.52,488.2,488.34,14145.0,476.4853,476.4853,476.1732,476.3097,14145.0
2023-09-01 15:40:00,488.38,488.43,488.12,488.12,18498.0,476.3487,476.3975,476.0952,476.0952,18498.0
2023-09-01 15:45:00,488.17,488.18,487.74,487.91,3693.0,476.1439,476.1537,475.7245,475.8903,3693.0
2023-09-01 15:50:00,487.86,487.99,487.63,487.99,8538.0,475.8416,475.9684,475.6172,475.9684,8538.0
2023-09-01 15:55:00,488.0,488.37,487.98,488.15,114258.0,475.9781,476.339,475.9586,476.1244,114258.0
2023-09-05 09:30:00,484.19,485.53,483.64,484.02,54746.0,472.262,473.569,471.7255,472.0962,54746.0
2023-09-05 09:35:00,483.82,483.88,480.69,480.74,32359.0,471.9011,471.9596,468.8482,468.897,32359.0
2023-09-05 09:40:00,480.69,480.83,479.79,480.13,30803.0,468.8482,468.9847,467.9704,468.302,30803.0
2023-09-05 09:45:00,480.13,480.21,478.85,478.91,14855.0,468.302,468.38,467.0535,467.112,14855.0
2023-09-05 09:50:00,478.81,478.87,477.86,478.76,37810.0,467.0145,467.073,466.0879,466.9657,37810.0
2023-09-05 09:55:00,478.74,479.22,478.63,478.84,13303.0,466.9462,467.4144,466.8389,467.0438,13303.0
2023-09-05 10:00:00,478.71,478.96,478.61,478.92,22272.0,466.917,467.1608,466.8194,467.1218,22272.0
2023-09-05 10:05:00,478.81,479.49,478.72,479.15,17057.0,467.0145,467.6778,466.9267,467.3461,17057.0
2023-09-05 10:10:00,479.36,479.87,479.13,479.25,12530.0,467.551,468.0484,467.3266,467.4437,12530.0
2023-09-05 10:15:00,479.39,479.49,478.81,479.05,15995.0,467.5802,467.6778,467.0145,467.2486,15995.0
2023-09-05 10:20:00,479.05,479.4,478.95,479.24,14418.0,467.2486,467.59,467.1511,467.4339,14418.0
2023-09-05 10:25:00,479.18,479.39,478.75,478.9,13031.0,467.3754,467.5802,466.956,467.1023,13031.0
2023-09-05 10:30:00,478.88,479.35,478.51,478.71,17167.0,467.0828,467.5412,466.7219,466.917,17167.0
2023-09-05 10:35:00,478.53,478.79,478.11,478.77,28868.0,466.7414,466.995,466.3317,466.9755,28868.0
2023-09-05 10:40:00,478.75,479.26,478.7,479.26,13758.0,466.956,467.4534,466.9072,467.4534,13758.0
2023-09-05 10:45:00,479.45,479.63,478.9,479.54,7987.0,467.6387,467.8143,467.1023,467.7265,7987.0
2023-09-05 10:50:00,479.5,479.7,479.22,479.32,5403.0,467.6875,467.8826,467.4144,467.5119,5403.0
2023-09-05 10:55:00,479.3,479.95,479.17,479.92,3666.0,467.4924,468.1264,467.3656,468.0972,3666.0
2023-09-05 11:00:00,480.23,481.03,480.12,480.98,4507.0,468.3995,469.1798,468.2922,469.131,4507.0
2023-09-05 11:05:00,480.92,481.3,480.88,481.16,5666.0,469.0725,469.4432,469.0335,469.3066,5666.0
2023-09-05 11:10:00,481.04,481.23,480.88,481.18,7644.0,469.1896,469.3749,469.0335,469.3261,7644.0
2023-09-05 11:15:00,481.24,481.33,480.95,480.99,10827.0,469.3846,469.4724,469.1018,469.1408,10827.0
2023-09-05 11:20:00,481.02,481.06,480.76,480.76,15336.0,469.1701,469.2091,468.9165,468.9165,15336.0
2023-09-05 11:25:00,480.75,480.75,480.39,480.39,4831.0,468.9067,468.9067,468.5556,468.5556,4831.0
2023-09-05 11:30:00,480.44,480.52,480.23,480.27,6394.0,468.6043,468.6824,468.3995,468.4385,6394.0
2023-09-05 11:35:00,480.27,480.36,479.65,480.05,8447.0,468.4385,468.5263,467.8338,468.224,8447.0
2023-09-05 11:40:00,480.07,480.07,479.79,479.89,4700.0,468.2435,468.2435,467.9704,468.0679,4700.0
2023-09-05 11:45:00,479.81,480.01,479.74,479.9,5022.0,467.9899,468.1849,467.9216,468.0777,5022.0
2023-09-05 11:50:00,479.89,480.01,479.51,479.58,11979.0,468.0679,468.1849,467.6973,467.7655,11979.0
2023-09-05 11:55:00,479.67,479.77,479.49,479.66,4782.0,467.8533,467.9509,467.6778,467.8436,4782.0
2023-09-05 12:00:00,479.64,479.81,479.56,479.56,4385.0,467.8241,467.9899,467.746,467.746,4385.0
2023-09-05 12:05:00,479.58,479.72,479.47,479.57,4252.0,467.7655,467.9021,467.6582,467.7558,4252.0
2023-09-05 12:10:00,479.61,479.99,479.61,479.9,10489.0,467.7948,468.1654,467.7948,468.0777,10489.0
2023-09-05 12:15:00,479.86,479.87,479.63,479.69,3095.0,468.0386,468.0484,467.8143,467.8728,3095.0
2023-09-05 12:20:00,479.71,480.01,479.68,479.95,3533.0,467.8923,468.1849,467.8631,468.1264,3533.0
2023-09-05 12:25:00,479.93,480.01,479.82,480.01,7049.0,468.1069,468.1849,467.9996,468.1849,7049.0
2023-09-05 12:30:00,479.94,480.13,479.88,479.88,4435.0,468.1167,468.302,468.0581,468.0581,4435.0
2023-09-05 12:35:00,479.85,479.92,479.68,479.84,1649.0,468.0289,468.0972,467.8631,468.0191,1649.0
2023-09-05 12:40:00,479.83,479.86,479.72,479.82,1789.0,468.0094,468.0386,467.9021,467.9996,1789.0
2023-09-05 12:45:00,479.93,480.03,479.67,479.67,3574.0,468.1069,468.2044,467.8533,467.8533,3574.0
2023-09-05 12:50:00,479.6,479.63,479.48,479.51,3844.0,467.785,467.8143,467.668,467.6973,3844.0
2023-09-05 12:55:00,479.43,479.43,479.21,479.26,2004.0,467.6192,467.6192,467.4046,467.4534,2004.0
2023-09-05 13:00:00,479.26,479.34,478.8,478.8,4601.0,467.4534,467.5314,467.0047,467.0047,4601.0
2023-09-05 13:05:00,478.76,478.81,478.4,478.4,3908.0,466.9657,467.0145,466.6146,466.6146,3908.0
2023-09-05 13:10:00,478.34,478.46,478.26,478.39,9496.0,466.5561,466.6731,466.4781,466.6048,9496.0
2023-09-05 13:15:00,478.33,478.38,478.23,478.26,3408.0,466.5463,466.5951,466.4488,466.4781,3408.0
2023-09-05 13:20:00,478.23,478.37,478.01,478.37,11642.0,466.4488,466.5853,466.2342,466.5853,11642.0
2023-09-05 13:25:00,478.36,478.38,478.18,478.38,3024.0,466.5756,466.5951,466.4,466.5951,3024.0
2023-09-05 13:30:00,478.4,478.94,478.4,478.71,7516.0,466.6146,467.1413,466.6146,466.917,7516.0
2023-09-05 13:35:00,478.74,479.0,478.69,478.9,4628.0,466.9462,467.1998,466.8975,467.1023,4628.0
2023-09-05 13:40:00,478.82,478.97,478.69,478.69,2471.0,467.0243,467.1706,466.8975,466.8975,2471.0
2023-09-05 13:45:00,478.79,478.79,478.66,478.66,2002.0,466.995,466.995,466.8682,466.8682,2002.0
2023-09-05 13:50:00,478.69,478.77,478.65,478.76,2747.0,466.8975,466.9755,466.8584,466.9657,2747.0
2023-09-05 13:55:00,478.77,478.77,478.58,478.76,3828.0,466.9755,466.9755,466.7902,466.9657,3828.0
2023-09-05 14:00:00,478.8,478.8,478.54,478.55,2730.0,467.0047,467.0047,466.7512,466.7609,2730.0
2023-09-05 14:05:00,478.53,478.53,478.17,478.27,2659.0,466.7414,466.7414,466.3903,466.4878,2659.0
2023-09-05 14:10:00,478.13,478.48,478.1,478.48,2852.0,466.3513,466.6926,466.322,466.6926,2852.0
2023-09-05 14:15:00,478.52,478.92,478.48,478.87,5556.0,466.7316,467.1218,466.6926,467.073,5556.0
2023-09-05 14:20:00,478.85,478.85,478.56,478.56,6349.0,467.0535,467.0535,466.7707,466.7707,6349.0
2023-09-05 14:25:00,478.6,478.76,478.58,478.7,2038.0,466.8097,466.9657,466.7902,466.9072,2038.0
2023-09-05 14:30:00,478.77,478.77,478.54,478.63,1827.0,466.9755,466.9755,466.7512,466.8389,1827.0
2023-09-05 14:35:00,478.59,478.59,478.35,478.36,1413.0,466.7999,466.7999,466.5658,466.5756,1413.0
2023-09-05 14:40:00,478.36,478.58,478.36,478.5,1933.0,466.5756,466.7902,466.5756,466.7121,1933.0
2023-09-05 14:45:00,478.39,478.54,478.37,478.49,5896.0,466.6048,466.7512,466.5853,466.7024,5896.0
2023-09-05 14:50:00,478.53,478.62,478.43,478.57,9150.0,466.7414,466.8292,466.6439,466.7804,9150.0
2023-09-05 14:55:00,478.59,478.64,478.46,478.64,3717.0,466.7999,466.8487,466.6731,466.8487,3717.0
2023-09-05 15:00:00,478.5,478.5,478.2,478.23,7991.0,466.7121,466.7121,466.4195,466.4488,7991.0
2023-09-05 15:05:00,478.27,478.31,478.05,478.11,4621.0,466.4878,466.5268,466.2732,466.3317,4621.0
2023-09-05 15:10:00,478.09,478.14,477.83,477.98,3650.0,466.3122,466.361,466.0586,466.2049,3650.0
2023-09-05 15:15:00,478.02,478.04,477.84,477.94,8329.0,466.244,466.2635,466.0684,466.1659,8329.0
2023-09-05 15:20:00,477.99,478.19,477.99,478.04,11092.0,466.2147,466.4098,466.2147,466.2635,11092.0
2023-09-05 15:25:00,478.02,478.02,477.82,477.99,5946.0,466.244,466.244,466.0489,466.2147,5946.0
2023-09-05 15:30:00,477.93,478.12,477.93,478.01,6108.0,466.1562,466.3415,466.1562,466.2342,6108.0
2023-09-05 15:35:00,477.98,478.46,477.98,478.43,8100.0,466.2049,466.6731,466.2049,466.6439,8100.0
2023-09-05 15:40:00,478.46,478.46,478.21,478.21,5975.0,466.6731,466.6731,466.4293,466.4293,5975.0
2023-09-05 15:45:00,478.23,478.37,477.79,477.84,34858.0,466.4488,466.5853,466.0196,466.0684,34858.0
2023-09-05 15:50:00,477.84,477.87,477.38,477.41,12772.0,466.0684,466.0977,465.6197,465.649,12772.0
2023-09-05 15:55:00,477.43,477.5,477.02,477.08,118899.0,465.6685,465.7368,465.2686,465.3271,118899.0
2023-09-06 09:30:00,476.99,478.08,476.46,477.96,21587.0,465.2393,466.3025,464.7224,466.1854,21587.0
2023-09-06 09:35:00,477.84,478.53,477.29,478.36,20928.0,466.0684,466.7414,465.5319,466.5756,20928.0
2023-09-06 09:40:00,478.38,479.6,478.37,479.42,8435.0,466.5951,467.785,466.5853,467.6095,8435.0
2023-09-06 09:45:00,479.56,479.86,478.56,478.93,15746.0,467.746,468.0386,466.7707,467.1315,15746.0
2023-09-06 09:50:00,478.93,479.26,478.32,478.41,7536.0,467.1315,467.4534,466.5366,466.6244,7536.0
2023-09-06 09:55:00,478.37,478.78,478.25,478.33,10066.0,466.5853,466.9852,466.4683,466.5463,10066.0
2023-09-06 10:00:00,478.23,478.23,476.88,477.39,28155.0,466.4488,466.4488,465.132,465.6295,28155.0
2023-09-06 10:05:00,477.31,478.19,477.31,478.1,9338.0,465.5515,466.4098,465.5515,466.322,9338.0
2023-09-06 10:10:00,477.76,477.89,477.61,477.81,2100.0,465.9904,466.1172,465.8441,466.0391,2100.0
2023-09-06 10:15:00,477.75,478.46,477.74,478.3,7060.0,465.9806,466.6731,465.9709,466.5171,7060.0
2023-09-06 10:20:00,478.5,478.5,477.26,477.26,3659.0,466.7121,466.7121,465.5027,465.5027,3659.0
2023-09-06 10:25:00,477.33,477.44,476.96,477.07,7447.0,465.571,465.6783,465.2101,465.3174,7447.0
2023-09-06 10:30:00,476.91,477.34,476.91,477.31,4985.0,465.1613,465.5807,465.1613,465.5515,4985.0
2023-09-06 10:35:00,477.42,477.65,476.91,477.03,4950.0,465.6587,465.8831,465.1613,465.2784,4950.0
2023-09-06 10:40:00,477.13,477.22,476.73,476.75,3477.0,465.3759,465.4637,464.9857,465.0053,3477.0
2023-09-06 10:45:00,476.58,476.69,476.34,476.34,3387.0,464.8394,464.9467,464.6054,464.6054,3387.0
2023-09-06 10:50:00,476.34,476.39,475.81,476.11,8042.0,464.6054,464.6541,464.0884,464.381,8042.0
2023-09-06 10:55:00,476.16,476.16,475.81,476.09,2200.0,464.4298,464.4298,464.0884,464.3615,2200.0
2023-09-06 11:00:00,476.0,476.08,475.82,476.01,5510.0,464.2737,464.3518,464.0982,464.2835,5510.0
2023-09-06 11:05:00,476.03,476.09,475.6,475.78,3700.0,464.303,464.3615,463.8836,464.0591,3700.0
2023-09-06 11:10:00,475.71,475.73,475.3,475.46,2300.0,463.9909,464.0104,463.591,463.747,2300.0
2023-09-06 11:15:00,475.51,475.65,475.47,475.57,2271.0,463.7958,463.9323,463.7568,463.8543,2271.0
2023-09-06 11:20:00,475.51,475.51,474.95,475.11,8784.0,463.7958,463.7958,463.2496,463.4057,8784.0
2023-09-06 11:25:00,475.18,475.53,475.04,475.32,7000.0,463.4739,463.8153,463.3374,463.6105,7000.0
2023-09-06 11:30:00,475.18,475.23,474.63,474.85,5718.0,463.4739,463.5227,462.9375,463.1521,5718.0
2023-09-06 11:35:00,474.77,475.05,474.61,474.97,4266.0,463.074,463.3471,462.918,463.2691,4266.0
2023-09-06 11:40:00,474.88,475.11,474.83,475.1,2268.0,463.1813,463.4057,463.1326,463.3959,2268.0
2023-09-06 11:45:00,475.12,475.12,474.9,474.9,1119.0,463.4154,463.4154,463.2008,463.2008,1119.0
2023-09-06 11:50:00,474.82,475.14,474.82,474.99,2000.0,463.1228,463.4349,463.1228,463.2886,2000.0
2023-09-06 11:55:00,474.91,475.0,474.7,474.72,2422.0,463.2106,463.2984,463.0058,463.0253,2422.0
2023-09-06 12:00:00,474.7,474.88,474.63,474.84,2229.0,463.0058,463.1813,462.9375,463.1423,2229.0
2023-09-06 12:05:00,474.88,475.0,474.65,474.65,2699.0,463.1813,463.2984,462.957,462.957,2699.0
2023-09-06 12:10:00,474.64,474.89,474.6,474.88,4214.0,462.9472,463.1911,462.9082,463.1813,4214.0
2023-09-06 12:15:00,474.84,474.86,474.64,474.64,1229.0,463.1423,463.1618,462.9472,462.9472,1229.0
2023-09-06 12:20:00,474.65,474.7,474.61,474.66,2550.0,462.957,463.0058,462.918,462.9667,2550.0
2023-09-06 12:25:00,474.62,474.64,474.1,474.2,10742.0,462.9277,462.9472,462.4205,462.5181,10742.0
2023-09-06 12:30:00,474.06,474.39,474.06,474.39,2232.0,462.3815,462.7034,462.3815,462.7034,2232.0
2023-09-06 12:35:00,474.3,474.3,474.04,474.16,800.0,462.6156,462.6156,462.362,462.4791,800.0
2023-09-06 12:40:00,474.19,474.19,473.68,473.71,3221.0,462.5083,462.5083,462.0109,462.0401,3221.0
2023-09-06 12:45:00,473.74,473.83,473.73,473.79,4940.0,462.0694,462.1572,462.0596,462.1182,4940.0
2023-09-06 12:50:00,473.85,473.95,473.74,473.76,1400.0,462.1767,462.2742,462.0694,462.0889,1400.0
2023-09-06 12:55:00,473.58,473.77,473.53,473.76,3400.0,461.9133,462.0987,461.8646,462.0889,3400.0
2023-09-06 13:00:00,473.65,473.81,473.44,473.68,1825.0,461.9816,462.1377,461.7768,462.0109,1825.0
2023-09-06 13:05:00,473.59,474.02,473.59,473.96,3513.0,461.9231,462.3425,461.9231,462.284,3513.0
2023-09-06 13:10:00,474.09,474.25,474.03,474.22,2047.0,462.4108,462.5668,462.3523,462.5376,2047.0
2023-09-06 13:15:00,474.22,474.84,474.2,474.79,20585.0,462.5376,463.1423,462.5181,463.0935,20585.0
2023-09-06 13:20:00,474.77,474.8,474.39,474.51,9878.0,463.074,463.1033,462.7034,462.8204,9878.0
2023-09-06 13:25:00,474.47,474.55,474.24,474.49,4183.0,462.7814,462.8594,462.5571,462.8009,4183.0
2023-09-06 13:30:00,474.54,474.66,474.4,474.4,1486.0,462.8497,462.9667,462.7131,462.7131,1486.0
2023-09-06 13:35:00,474.36,474.68,474.36,474.68,2165.0,462.6741,462.9862,462.6741,462.9862,2165.0
2023-09-06 13:40:00,474.63,474.69,474.34,474.69,8610.0,462.9375,462.996,462.6546,462.996,8610.0
2023-09-06 13:45:00,474.68,474.87,474.63,474.8,1424.0,462.9862,463.1716,462.9375,463.1033,1424.0
2023-09-06 13:50:00,474.85,474.88,474.53,474.54,1600.0,463.1521,463.1813,462.8399,462.8497,1600.0
2023-09-06 13:55:00,474.55,474.95,474.55,474.69,11672.0,462.8594,463.2496,462.8594,462.996,11672.0
2023-09-06 14:00:00,474.93,474.93,474.62,474.82,5894.0,463.2301,463.2301,462.9277,463.1228,5894.0
2023-09-06 14:05:00,474.73,474.96,474.73,474.96,600.0,463.035,463.2593,463.035,463.2593,600.0
2023-09-06 14:10:00,475.0,475.01,474.85,475.01,2153.0,463.2984,463.3081,463.1521,463.3081,2153.0
2023-09-06 14:15:00,474.95,475.06,474.74,475.06,7224.0,463.2496,463.3569,463.0448,463.3569,7224.0
2023-09-06 14:20:00,474.95,475.01,474.92,474.98,2227.0,463.2496,463.3081,463.2203,463.2789,2227.0
2023-09-06 14:25:00,474.97,475.2,474.97,475.2,1595.0,463.2691,463.4934,463.2691,463.4934,1595.0
2023-09-06 14:30:00,475.24,475.57,475.22,475.36,3477.0,463.5324,463.8543,463.5129,463.6495,3477.0
2023-09-06 14:35:00,475.33,475.44,475.29,475.29,3070.0,463.6202,463.7275,463.5812,463.5812,3070.0
2023-09-06 14:40:00,475.36,475.41,475.22,475.29,4032.0,463.6495,463.6983,463.5129,463.5812,4032.0
2023-09-06 14:45:00,475.4,475.53,475.39,475.5,1594.0,463.6885,463.8153,463.6788,463.786,1594.0
2023-09-06 14:50:00,475.51,475.66,475.47,475.64,5484.0,463.7958,463.9421,463.7568,463.9226,5484.0
2023-09-06 14:55:00,475.61,475.61,475.29,475.34,4204.0,463.8933,463.8933,463.5812,463.63,4204.0
2023-09-06 15:00:00,475.36,475.36,474.98,475.0,3200.0,463.6495,463.6495,463.2789,463.2984,3200.0
2023-09-06 15:05:00,474.9,475.03,474.81,475.03,2550.0,463.2008,463.3276,463.113,463.3276,2550.0
2023-09-06 15:10:00,474.96,475.44,474.94,475.44,4800.0,463.2593,463.7275,463.2398,463.7275,4800.0
2023-09-06 15:15:00,475.47,475.78,475.41,475.58,5100.0,463.7568,464.0591,463.6983,463.8641,5100.0
2023-09-06 15:20:00,475.73,475.75,475.53,475.69,3500.0,464.0104,464.0299,463.8153,463.9714,3500.0
2023-09-06 15:25:00,475.67,475.75,475.44,475.53,5843.0,463.9519,464.0299,463.7275,463.8153,5843.0
2023-09-06 15:30:00,475.45,475.7,475.41,475.65,2369.0,463.7373,463.9811,463.6983,463.9323,2369.0
2023-09-06 15:35:00,475.7,475.87,475.7,475.71,4688.0,463.9811,464.1469,463.9811,463.9909,4688.0
2023-09-06 15:40:00,475.71,475.82,475.58,475.58,5096.0,463.9909,464.0982,463.8641,463.8641,5096.0
2023-09-06 15:45:00,475.66,475.68,475.36,475.64,7804.0,463.9421,463.9616,463.6495,463.9226,7804.0
2023-09-06 15:50:00,475.72,475.82,475.29,475.39,25877.0,464.0006,464.0982,463.5812,463.6788,25877.0
2023-09-06 15:55:00,475.35,475.82,475.35,475.74,80706.0,463.6397,464.0982,463.6397,464.0201,80706.0
2023-09-07 09:30:00,472.95,474.18,472.74,474.11,31579.0,461.2989,462.4986,461.094,462.4303,31579.0
2023-09-07 09:35:00,473.97,474.37,473.18,473.53,20737.0,462.2937,462.6839,461.5232,461.8646,20737.0
2023-09-07 09:40:00,473.48,473.55,472.78,473.07,7266.0,461.8158,461.8841,461.1331,461.4159,7266.0
2023-09-07 09:45:00,472.92,472.96,472.0,472.05,4913.0,461.2696,461.3086,460.3723,460.421,4913.0
2023-09-07 09:50:00,472.11,472.48,471.5,471.53,18647.0,460.4796,460.8404,459.8846,459.9138,18647.0
2023-09-07 09:55:00,471.49,471.51,471.03,471.19,6302.0,459.8748,459.8943,459.4262,459.5822,6302.0
2023-09-07 10:00:00,470.89,470.93,470.38,470.67,13890.0,459.2896,459.3286,458.7922,459.075,13890.0
2023-09-07 10:05:00,470.59,470.81,470.49,470.69,2841.0,458.997,459.2116,458.8995,459.0945,2841.0
2023-09-07 10:10:00,470.64,470.93,470.51,470.66,3470.0,459.0458,459.3286,458.919,459.0653,3470.0
2023-09-07 10:15:00,470.4,470.7,470.28,470.33,3000.0,458.8117,459.1043,458.6946,458.7434,3000.0
2023-09-07 10:20:00,470.31,470.52,470.01,470.08,8624.0,458.7239,458.9287,458.4313,458.4996,8624.0
2023-09-07 10:25:00,470.12,470.23,469.91,470.14,5177.0,458.5386,458.6459,458.3338,458.5581,5177.0
2023-09-07 10:30:00,470.23,470.49,469.87,469.94,11438.0,458.6459,458.8995,458.2947,458.363,11438.0
2023-09-07 10:35:00,469.89,470.63,469.89,470.49,19629.0,458.3142,459.036,458.3142,458.8995,19629.0
2023-09-07 10:40:00,470.58,471.48,470.57,471.29,10780.0,458.9872,459.8651,458.9775,459.6798,10780.0
2023-09-07 10:45:00,471.35,471.47,471.17,471.2,5279.0,459.7383,459.8553,459.5627,459.592,5279.0
2023-09-07 10:50:00,471.13,471.13,470.69,470.84,5035.0,459.5237,459.5237,459.0945,459.2408,5035.0
2023-09-07 10:55:00,470.78,471.02,470.78,470.91,4300.0,459.1823,459.4164,459.1823,459.3091,4300.0
2023-09-07 11:00:00,470.93,471.24,470.89,471.18,2400.0,459.3286,459.631,459.2896,459.5725,2400.0
2023-09-07 11:05:00,471.15,471.32,470.89,471.11,4904.0,459.5432,459.709,459.2896,459.5042,4904.0
2023-09-07 11:10:00,471.12,471.2,470.83,470.84,2300.0,459.5139,459.592,459.2311,459.2408,2300.0
2023-09-07 11:15:00,470.94,471.15,470.74,471.15,6710.0,459.3384,459.5432,459.1433,459.5432,6710.0
2023-09-07 11:20:00,471.17,471.17,470.99,471.11,8660.0,459.5627,459.5627,459.3871,459.5042,8660.0
2023-09-07 11:25:00,471.19,471.29,470.95,470.95,6351.0,459.5822,459.6798,459.3481,459.3481,6351.0
2023-09-07 11:30:00,470.91,471.61,470.91,471.61,6173.0,459.3091,459.9919,459.3091,459.9919,6173.0
2023-09-07 11:35:00,471.57,471.79,471.57,471.65,2059.0,459.9529,460.1674,459.9529,460.0309,2059.0
2023-09-07 11:40:00,471.5,471.59,471.1,471.22,13083.0,459.8846,459.9724,459.4944,459.6115,13083.0
2023-09-07 11:45:00,471.25,471.26,471.05,471.05,1800.0,459.6407,459.6505,459.4457,459.4457,1800.0
2023-09-07 11:50:00,471.04,471.06,470.98,470.99,1700.0,459.4359,459.4554,459.3774,459.3871,1700.0
2023-09-07 11:55:00,470.95,471.07,470.94,471.0,3302.0,459.3481,459.4652,459.3384,459.3969,3302.0
2023-09-07 12:00:00,470.94,471.35,470.87,471.31,1300.0,459.3384,459.7383,459.2701,459.6993,1300.0
2023-09-07 12:05:00,471.33,471.77,471.3,471.56,5609.0,459.7188,460.1479,459.6895,459.9431,5609.0
2023-09-07 12:10:00,471.47,471.7,471.41,471.61,1400.0,459.8553,460.0797,459.7968,459.9919,1400.0
2023-09-07 12:15:00,471.74,472.03,471.74,471.88,2105.0,460.1187,460.4015,460.1187,460.2552,2105.0
2023-09-07 12:20:00,471.85,472.0,471.58,472.0,2200.0,460.226,460.3723,459.9626,460.3723,2200.0
2023-09-07 12:25:00,472.0,472.21,472.0,472.08,2685.0,460.3723,460.5771,460.3723,460.4503,2685.0
2023-09-07 12:30:00,472.16,472.23,472.1,472.11,817.0,460.5283,460.5966,460.4698,460.4796,817.0
2023-09-07 12:35:00,472.24,472.24,471.98,472.2,1522.0,460.6064,460.6064,460.3528,460.5673,1522.0
2023-09-07 12:40:00,472.06,472.17,471.79,471.83,8910.0,460.4308,460.5381,460.1674,460.2065,8910.0
2023-09-07 12:45:00,471.64,471.74,471.51,471.51,1125.0,460.0211,460.1187,459.8943,459.8943,1125.0
2023-09-07 12:50:00,471.47,471.56,471.36,471.56,2546.0,459.8553,459.9431,459.748,459.9431,2546.0
2023-09-07 12:55:00,471.56,471.69,471.51,471.54,2307.0,459.9431,460.0699,459.8943,459.9236,2307.0
2023-09-07 13:00:00,471.54,471.81,471.54,471.72,4075.0,459.9236,460.1869,459.9236,460.0992,4075.0
2023-09-07 13:05:00,471.64,471.73,471.28,471.28,4501.0,460.0211,460.1089,459.67,459.67,4501.0
2023-09-07 13:10:00,471.35,471.5,471.34,471.49,964.0,459.7383,459.8846,459.7285,459.8748,964.0
2023-09-07 13:15:00,471.44,472.09,471.34,471.93,3323.0,459.8261,460.4601,459.7285,460.304,3323.0
2023-09-07 13:20:00,471.97,472.07,471.84,471.91,7663.0,460.343,460.4405,460.2162,460.2845,7663.0
2023-09-07 13:25:00,471.93,471.97,471.74,471.96,5639.0,460.304,460.343,460.1187,460.3333,5639.0
2023-09-07 13:30:00,472.02,472.05,471.75,471.77,1800.0,460.3918,460.421,460.1284,460.1479,1800.0
2023-09-07 13:35:00,471.72,471.8,471.62,471.8,7367.0,460.0992,460.1772,460.0016,460.1772,7367.0
2023-09-07 13:40:00,471.68,471.9,471.59,471.9,1111.0,460.0602,460.2747,459.9724,460.2747,1111.0
2023-09-07 13:45:00,471.83,471.92,471.65,471.66,1200.0,460.2065,460.2942,460.0309,460.0406,1200.0
2023-09-07 13:50:00,471.68,471.83,471.68,471.8,2405.0,460.0602,460.2065,460.0602,460.1772,2405.0
2023-09-07 13:55:00,471.9,471.9,471.75,471.82,1924.0,460.2747,460.2747,460.1284,460.1967,1924.0
2023-09-07 14:00:00,471.85,472.06,471.85,472.06,1400.0,460.226,460.4308,460.226,460.4308,1400.0
2023-09-07 14:05:00,471.97,472.05,471.8,471.87,2500.0,460.343,460.421,460.1772,460.2455,2500.0
2023-09-07 14:10:00,471.91,471.94,471.73,471.73,10108.0,460.2845,460.3137,460.1089,460.1089,10108.0
2023-09-07 14:15:00,471.8,471.86,471.6,471.6,15192.0,460.1772,460.2357,459.9821,459.9821,15192.0
2023-09-07 14:20:00,471.59,471.59,471.47,471.49,2534.0,459.9724,459.9724,459.8553,459.8748,2534.0
2023-09-07 14:25:00,471.46,471.46,471.22,471.29,5000.0,459.8456,459.8456,459.6115,459.6798,5000.0
2023-09-07 14:30:00,471.17,471.36,471.01,471.06,3225.0,459.5627,459.748,459.4067,459.4554,3225.0
2023-09-07 14:35:00,471.15,471.22,470.99,470.99,3987.0,459.5432,459.6115,459.3871,459.3871,3987.0
2023-09-07 14:40:00,471.09,471.32,471.04,471.2,4334.0,459.4847,459.709,459.4359,459.592,4334.0
2023-09-07 14:45:00,471.17,471.24,471.07,471.18,2062.0,459.5627,459.631,459.4652,459.5725,2062.0
2023-09-07 14:50:00,471.17,471.25,471.1,471.23,3333.0,459.5627,459.6407,459.4944,459.6212,3333.0
2023-09-07 14:55:00,471.23,471.45,471.16,471.27,6320.0,459.6212,459.8358,459.553,459.6603,6320.0
2023-09-07 15:00:00,471.27,471.38,471.04,471.04,5021.0,459.6603,459.7675,459.4359,459.4359,5021.0
2023-09-07 15:05:00,471.04,471.04,470.66,470.76,4470.0,459.4359,459.4359,459.0653,459.1628,4470.0
2023-09-07 15:10:00,470.88,471.25,470.88,471.24,1695.0,459.2799,459.6407,459.2799,459.631,1695.0
2023-09-07 15:15:00,471.31,471.37,471.28,471.37,1223.0,459.6993,459.7578,459.67,459.7578,1223.0
2023-09-07 15:20:00,471.44,471.5,471.24,471.25,3838.0,459.8261,459.8846,459.631,459.6407,3838.0
2023-09-07 15:25:00,471.21,471.47,471.13,471.32,2543.0,459.6017,459.8553,459.5237,459.709,2543.0
2023-09-07 15:30:00,471.3,471.38,471.14,471.17,4257.0,459.6895,459.7675,459.5335,459.5627,4257.0
2023-09-07 15:35:00,471.08,471.17,470.98,471.12,2489.0,459.4749,459.5627,459.3774,459.5139,2489.0
2023-09-07 15:40:00,471.06,471.53,471.05,471.52,2871.0,459.4554,459.9138,459.4457,459.9041,2871.0
2023-09-07 15:45:00,471.55,471.73,471.51,471.62,4234.0,459.9334,460.1089,459.8943,460.0016,4234.0
2023-09-07 15:50:00,471.68,471.92,471.28,471.49,16422.0,460.0602,460.2942,459.67,459.8748,16422.0
2023-09-07 15:55:00,471.42,471.67,471.22,471.43,100482.0,459.8066,460.0504,459.6115,459.8163,100482.0
2023-09-08 09:30:00,471.51,472.37,471.36,471.71,15364.0,459.8943,460.7332,459.748,460.0894,15364.0
2023-09-08 09:35:00,471.72,471.99,471.0,471.0,1900.0,460.0992,460.3625,459.3969,459.3969,1900.0
2023-09-08 09:40:00,470.99,471.53,470.63,470.79,5700.0,459.3871,459.9138,459.036,459.1921,5700.0
2023-09-08 09:45:00,470.56,470.65,470.11,470.58,1100.0,458.9677,459.0555,458.5288,458.9872,1100.0
2023-09-08 09:50:00,470.57,470.57,469.96,470.11,3752.0,458.9775,458.9775,458.3825,458.5288,3752.0
2023-09-08 09:55:00,469.95,470.89,469.92,470.86,9030.0,458.3728,459.2896,458.3435,459.2604,9030.0
2023-09-08 10:00:00,470.89,471.73,470.89,471.59,8268.0,459.2896,460.1089,459.2896,459.9724,8268.0
2023-09-08 10:05:00,471.82,472.3,471.74,471.84,6142.0,460.1967,460.6649,460.1187,460.2162,6142.0
2023-09-08 10:10:00,471.9,472.17,471.89,472.06,826.0,460.2747,460.5381,460.265,460.4308,826.0
2023-09-08 10:15:00,472.44,472.44,472.09,472.2,1604.0,460.8014,460.8014,460.4601,460.5673,1604.0
2023-09-08 10:20:00,472.13,472.41,471.95,472.25,10577.0,460.4991,460.7722,460.3235,460.6161,10577.0
2023-09-08 10:25:00,472.24,472.28,471.97,472.01,4759.0,460.6064,460.6454,460.343,460.382,4759.0
2023-09-08 10:30:00,472.03,472.14,471.49,471.79,6918.0,460.4015,460.5088,459.8748,460.1674,6918.0
2023-09-08 10:35:00,471.85,472.06,471.85,471.93,3345.0,460.226,460.4308,460.226,460.304,3345.0
2023-09-08 10:40:00,471.92,471.92,471.63,471.78,4169.0,460.2942,460.2942,460.0114,460.1577,4169.0
2023-09-08 10:45:00,471.83,472.13,471.78,472.13,4283.0,460.2065,460.4991,460.1577,460.4991,4283.0
2023-09-08 10:50:00,472.21,472.52,472.18,472.49,9882.0,460.5771,460.8795,460.5478,460.8502,9882.0
2023-09-08 10:55:00,472.31,472.46,471.99,471.99,4256.0,460.6746,460.8209,460.3625,460.3625,4256.0
2023-09-08 11:00:00,471.85,472.62,471.82,472.44,5635.0,460.226,460.977,460.1967,460.8014,5635.0
2023-09-08 11:05:00,472.49,472.57,471.99,472.04,5282.0,460.8502,460.9282,460.3625,460.4113,5282.0
2023-09-08 11:10:00,472.07,472.69,472.07,472.69,2418.0,460.4405,461.0453,460.4405,461.0453,2418.0
2023-09-08 11:15:00,472.73,472.75,472.49,472.49,1200.0,461.0843,461.1038,460.8502,460.8502,1200.0
2023-09-08 11:20:00,472.49,472.49,472.36,472.45,2500.0,460.8502,460.8502,460.7234,460.8112,2500.0
2023-09-08 11:25:00,472.29,472.54,472.29,472.42,5233.0,460.6551,460.899,460.6551,460.7819,5233.0
2023-09-08 11:30:00,472.4,472.78,472.39,472.61,3768.0,460.7624,461.1331,460.7527,460.9672,3768.0
2023-09-08 11:35:00,472.6,472.61,472.48,472.54,1100.0,460.9575,460.9672,460.8404,460.899,1100.0
2023-09-08 11:40:00,472.68,472.69,472.33,472.41,1714.0,461.0355,461.0453,460.6941,460.7722,1714.0
2023-09-08 11:45:00,472.36,472.39,472.2,472.26,2282.0,460.7234,460.7527,460.5673,460.6259,2282.0
2023-09-08 11:50:00,472.1,472.13,471.88,471.97,3917.0,460.4698,460.4991,460.2552,460.343,3917.0
2023-09-08 11:55:00,472.13,472.23,471.93,471.97,3968.0,460.4991,460.5966,460.304,460.343,3968.0
2023-09-08 12:00:00,472.04,472.04,471.78,471.95,2800.0,460.4113,460.4113,460.1577,460.3235,2800.0
2023-09-08 12:05:00,472.02,472.16,472.01,472.05,3306.0,460.3918,460.5283,460.382,460.421,3306.0
2023-09-08 12:10:00,472.02,472.19,472.0,472.19,1304.0,460.3918,460.5576,460.3723,460.5576,1304.0
2023-09-08 12:15:00,472.4,472.68,472.38,472.68,1100.0,460.7624,461.0355,460.7429,461.0355,1100.0
2023-09-08 12:20:00,472.65,472.72,472.54,472.72,1546.0,461.0063,461.0745,460.899,461.0745,1546.0
2023-09-08 12:25:00,472.67,472.67,472.4,472.4,651.0,461.0258,461.0258,460.7624,460.7624,651.0
2023-09-08 12:30:00,472.32,472.32,472.03,472.3,7806.0,460.6844,460.6844,460.4015,460.6649,7806.0
2023-09-08 12:35:00,472.31,472.49,472.25,472.36,1608.0,460.6746,460.8502,460.6161,460.7234,1608.0
2023-09-08 12:40:00,472.32,472.5,472.32,472.48,900.0,460.6844,460.8599,460.6844,460.8404,900.0
2023-09-08 12:45:00,472.56,472.56,472.23,472.23,1748.0,460.9185,460.9185,460.5966,460.5966,1748.0
2023-09-08 12:50:00,472.2,472.2,472.05,472.19,3975.0,460.5673,460.5673,460.421,460.5576,3975.0
2023-09-08 12:55:00,472.19,472.19,472.11,472.18,600.0,460.5576,460.5576,460.4796,460.5478,600.0
2023-09-08 13:00:00,472.15,472.15,471.82,472.03,1400.0,460.5186,460.5186,460.1967,460.4015,1400.0
2023-09-08 13:05:00,471.85,471.9,471.76,471.79,2545.0,460.226,460.2747,460.1382,460.1674,2545.0
2023-09-08 13:10:00,471.81,471.96,471.8,471.96,1424.0,460.1869,460.3333,460.1772,460.3333,1424.0
2023-09-08 13:15:00,472.12,472.28,472.08,472.28,900.0,460.4893,460.6454,460.4503,460.6454,900.0
2023-09-08 13:20:00,472.29,472.36,472.08,472.08,1200.0,460.6551,460.7234,460.4503,460.4503,1200.0
2023-09-08 13:25:00,472.03,472.03,471.86,471.95,900.0,460.4015,460.4015,460.2357,460.3235,900.0
2023-09-08 13:30:00,471.92,471.96,471.76,471.91,2000.0,460.2942,460.3333,460.1382,460.2845,2000.0
2023-09-08 13:35:00,471.76,472.02,471.72,472.02,2644.0,460.1382,460.3918,460.0992,460.3918,2644.0
2023-09-08 13:40:00,471.98,472.09,471.92,471.96,3100.0,460.3528,460.4601,460.2942,460.3333,3100.0
2023-09-08 13:45:00,471.96,471.98,471.83,471.88,1552.0,460.3333,460.3528,460.2065,460.2552,1552.0
2023-09-08 13:50:00,471.94,471.95,471.6,471.62,3300.0,460.3137,460.3235,459.9821,460.0016,3300.0
2023-09-08 13:55:00,471.62,471.8,471.56,471.75,1267.0,460.0016,460.1772,459.9431,460.1284,1267.0
2023-09-08 14:00:00,472.04,472.12,472.03,472.12,400.0,460.4113,460.4893,460.4015,460.4893,400.0
2023-09-08 14:05:00,472.13,472.13,472.04,472.04,325.0,460.4991,460.4991,460.4113,460.4113,325.0
2023-09-08 14:10:00,472.02,472.03,471.27,471.42,1000.0,460.3918,460.4015,459.6603,459.8066,1000.0
2023-09-08 14:15:00,471.24,471.32,471.21,471.31,2087.0,459.631,459.709,459.6017,459.6993,2087.0
2023-09-08 14:20:00,471.26,471.4,471.2,471.28,2800.0,459.6505,459.787,459.592,459.67,2800.0
2023-09-08 14:25:00,471.17,471.32,471.14,471.28,3345.0,459.5627,459.709,459.5335,459.67,3345.0
2023-09-08 14:30:00,471.19,471.19,471.06,471.13,2750.0,459.5822,459.5822,459.4554,459.5237,2750.0
2023-09-08 14:35:00,471.32,471.32,470.9,470.9,1200.0,459.709,459.709,459.2994,459.2994,1200.0
2023-09-08 14:40:00,471.04,471.22,471.04,471.17,1065.0,459.4359,459.6115,459.4359,459.5627,1065.0
2023-09-08 14:45:00,471.11,471.11,471.03,471.03,500.0,459.5042,459.5042,459.4262,459.4262,500.0
2023-09-08 14:50:00,471.17,471.31,471.11,471.29,1076.0,459.5627,459.6993,459.5042,459.6798,1076.0
2023-09-08 14:55:00,471.15,471.25,471.11,471.14,3108.0,459.5432,459.6407,459.5042,459.5335,3108.0
2023-09-08 15:00:00,471.11,471.15,470.81,470.98,4545.0,459.5042,459.5432,459.2116,459.3774,4545.0
2023-09-08 15:05:00,471.06,471.15,471.02,471.03,1100.0,459.4554,459.5432,459.4164,459.4262,1100.0
2023-09-08 15:10:00,470.98,470.98,470.9,470.92,1200.0,459.3774,459.3774,459.2994,459.3189,1200.0
2023-09-08 15:15:00,470.97,470.99,470.84,470.84,1480.0,459.3676,459.3871,459.2408,459.2408,1480.0
2023-09-08 15:20:00,470.81,470.92,470.73,470.86,3400.0,459.2116,459.3189,459.1336,459.2604,3400.0
2023-09-08 15:25:00,470.98,470.98,470.72,470.77,1500.0,459.3774,459.3774,459.1238,459.1726,1500.0
2023-09-08 15:30:00,470.83,471.05,470.83,470.93,5658.0,459.2311,459.4457,459.2311,459.3286,5658.0
2023-09-08 15:35:00,470.91,470.93,470.6,470.74,2099.0,459.3091,459.3286,459.0068,459.1433,2099.0
2023-09-08 15:40:00,470.77,470.92,470.72,470.86,1758.0,459.1726,459.3189,459.1238,459.2604,1758.0
2023-09-08 15:45:00,470.81,470.81,470.66,470.74,1100.0,459.2116,459.2116,459.0653,459.1433,1100.0
2023-09-08 15:50:00,470.66,470.82,470.6,470.62,3253.0,459.0653,459.2213,459.0068,459.0263,3253.0
2023-09-08 15:55:00,470.55,471.11,470.55,470.94,31601.0,458.958,459.5042,458.958,459.3384,31601.0
2023-09-11 09:30:00,473.95,474.56,473.4,473.65,21645.0,462.2742,462.8692,461.7378,461.9816,21645.0
2023-09-11 09:35:00,474.14,474.68,474.09,474.68,7384.0,462.4595,462.9862,462.4108,462.9862,7384.0
2023-09-11 09:40:00,474.65,474.65,473.29,473.51,4352.0,462.957,462.957,461.6305,461.8451,4352.0
2023-09-11 09:45:00,473.41,473.41,472.8,472.98,5842.0,461.7475,461.7475,461.1526,461.3281,5842.0
2023-09-11 09:50:00,473.0,473.0,472.45,472.72,6848.0,461.3476,461.3476,460.8112,461.0745,6848.0
2023-09-11 09:55:00,472.77,472.81,471.97,472.05,10844.0,461.1233,461.1623,460.343,460.421,10844.0
2023-09-11 10:00:00,472.06,472.06,471.61,471.62,6328.0,460.4308,460.4308,459.9919,460.0016,6328.0
2023-09-11 10:05:00,471.67,472.05,471.61,472.05,5964.0,460.0504,460.421,459.9919,460.421,5964.0
2023-09-11 10:10:00,472.22,472.53,472.1,472.53,4800.0,460.5868,460.8892,460.4698,460.8892,4800.0
2023-09-11 10:15:00,472.51,473.08,472.51,473.08,4124.0,460.8697,461.4257,460.8697,461.4257,4124.0
2023-09-11 10:20:00,473.1,473.48,473.1,473.46,5087.0,461.4452,461.8158,461.4452,461.7963,5087.0
2023-09-11 10:25:00,473.52,474.05,473.47,473.87,7237.0,461.8548,462.3718,461.8061,462.1962,7237.0
2023-09-11 10:30:00,473.81,473.84,473.06,473.08,4449.0,462.1377,462.1669,461.4062,461.4257,4449.0
2023-09-11 10:35:00,473.08,473.21,472.84,472.91,1584.0,461.4257,461.5525,461.1916,461.2598,1584.0
2023-09-11 10:40:00,472.93,473.26,472.93,473.07,7222.0,461.2794,461.6012,461.2794,461.4159,7222.0
2023-09-11 10:45:00,473.08,473.08,472.89,472.9,6153.0,461.4257,461.4257,461.2403,461.2501,6153.0
2023-09-11 10:50:00,473.0,473.0,472.75,472.75,1900.0,461.3476,461.3476,461.1038,461.1038,1900.0
2023-09-11 10:55:00,472.57,472.71,472.35,472.47,1400.0,460.9282,461.0648,460.7136,460.8307,1400.0
2023-09-11 11:00:00,472.36,472.36,471.79,471.99,3622.0,460.7234,460.7234,460.1674,460.3625,3622.0
2023-09-11 11:05:00,472.3,472.3,471.96,472.0,3197.0,460.6649,460.6649,460.3333,460.3723,3197.0
2023-09-11 11:10:00,471.86,472.04,471.83,472.04,2000.0,460.2357,460.4113,460.2065,460.4113,2000.0
2023-09-11 11:15:00,471.82,471.96,471.78,471.84,3506.0,460.1967,460.3333,460.1577,460.2162,3506.0
2023-09-11 11:20:00,471.69,471.94,471.66,471.76,1790.0,460.0699,460.3137,460.0406,460.1382,1790.0
2023-09-11 11:25:00,471.76,472.1,471.76,471.87,12110.0,460.1382,460.4698,460.1382,460.2455,12110.0
2023-09-11 11:30:00,471.85,471.85,471.46,471.5,8750.0,460.226,460.226,459.8456,459.8846,8750.0
2023-09-11 11:35:00,471.53,471.6,471.37,471.41,5236.0,459.9138,459.9821,459.7578,459.7968,5236.0
2023-09-11 11:40:00,471.47,471.48,470.91,471.04,2202.0,459.8553,459.8651,459.3091,459.4359,2202.0
2023-09-11 11:45:00,471.12,471.29,471.11,471.17,840.0,459.5139,459.6798,459.5042,459.5627,840.0
2023-09-11 11:50:00,471.27,471.43,471.13,471.39,3049.0,459.6603,459.8163,459.5237,459.7773,3049.0
2023-09-11 11:55:00,471.41,471.45,471.29,471.39,5357.0,459.7968,459.8358,459.6798,459.7773,5357.0
2023-09-11 12:00:00,471.43,471.57,471.3,471.31,4529.0,459.8163,459.9529,459.6895,459.6993,4529.0
2023-09-11 12:05:00,471.45,472.09,471.4,471.91,11873.0,459.8358,460.4601,459.787,460.2845,11873.0
2023-09-11 12:10:00,471.91,471.93,471.74,471.78,4803.0,460.2845,460.304,460.1187,460.1577,4803.0
2023-09-11 12:15:00,471.81,471.99,471.73,471.73,5890.0,460.1869,460.3625,460.1089,460.1089,5890.0
2023-09-11 12:20:00,471.68,472.02,471.68,471.91,2800.0,460.0602,460.3918,460.0602,460.2845,2800.0
2023-09-11 12:25:00,471.94,472.17,471.93,472.08,8840.0,460.3137,460.5381,460.304,460.4503,8840.0
2023-09-11 12:30:00,472.07,472.26,472.02,472.15,2782.0,460.4405,460.6259,460.3918,460.5186,2782.0
2023-09-11 12:35:00,472.14,472.16,472.0,472.03,2400.0,460.5088,460.5283,460.3723,460.4015,2400.0
2023-09-11 12:40:00,471.98,472.05,471.98,472.02,698.0,460.3528,460.421,460.3528,460.3918,698.0
2023-09-11 12:45:00,471.94,472.07,471.92,472.0,1100.0,460.3137,460.4405,460.2942,460.3723,1100.0
2023-09-11 12:50:00,471.98,472.05,471.8,471.95,2400.0,460.3528,460.421,460.1772,460.3235,2400.0
2023-09-11 12:55:00,471.97,472.02,471.94,472.02,600.0,460.343,460.3918,460.3137,460.3918,600.0
2023-09-11 13:00:00,472.04,472.04,471.7,471.91,2006.0,460.4113,460.4113,460.0797,460.2845,2006.0
2023-09-11 13:05:00,471.99,472.07,471.88,471.99,2085.0,460.3625,460.4405,460.2552,460.3625,2085.0
2023-09-11 13:10:00,472.08,472.13,471.97,472.0,3210.0,460.4503,460.4991,460.343,460.3723,3210.0
2023-09-11 13:15:00,472.03,472.16,472.03,472.16,812.0,460.4015,460.5283,460.4015,460.5283,812.0
2023-09-11 13:20:00,472.22,472.51,472.22,472.41,4225.0,460.5868,460.8697,460.5868,460.7722,4225.0
2023-09-11 13:25:00,472.48,472.54,472.42,472.54,3118.0,460.8404,460.899,460.7819,460.899,3118.0
2023-09-11 13:30:00,472.59,472.7,472.49,472.64,10873.0,460.9477,461.055,460.8502,460.9965,10873.0
2023-09-11 13:35:00,472.66,472.82,472.59,472.72,3800.0,461.016,461.1721,460.9477,461.0745,3800.0
2023-09-11 13:40:00,472.73,472.73,472.38,472.38,1100.0,461.0843,461.0843,460.7429,460.7429,1100.0
2023-09-11 13:45:00,472.4,472.44,472.27,472.28,3400.0,460.7624,460.8014,460.6356,460.6454,3400.0
2023-09-11 13:50:00,472.3,472.31,472.23,472.23,1400.0,460.6649,460.6746,460.5966,460.5966,1400.0
2023-09-11 13:55:00,472.26,472.26,472.07,472.19,1614.0,460.6259,460.6259,460.4405,460.5576,1614.0
2023-09-11 14:00:00,472.24,472.24,471.84,471.84,3716.0,460.6064,460.6064,460.2162,460.2162,3716.0
2023-09-11 14:05:00,471.8,471.83,471.73,471.74,4012.0,460.1772,460.2065,460.1089,460.1187,4012.0
2023-09-11 14:10:00,471.79,471.95,471.73,471.83,3965.0,460.1674,460.3235,460.1089,460.2065,3965.0
2023-09-11 14:15:00,471.82,471.83,471.68,471.8,1200.0,460.1967,460.2065,460.0602,460.1772,1200.0
2023-09-11 14:20:00,471.83,471.83,471.61,471.61,2616.0,460.2065,460.2065,459.9919,459.9919,2616.0
2023-09-11 14:25:00,471.62,471.68,471.5,471.68,3423.0,460.0016,460.0602,459.8846,460.0602,3423.0
2023-09-11 14:30:00,471.7,471.8,471.69,471.74,3171.0,460.0797,460.1772,460.0699,460.1187,3171.0
2023-09-11 14:35:00,471.71,471.82,471.65,471.65,4048.0,460.0894,460.1967,460.0309,460.0309,4048.0
2023-09-11 14:40:00,471.65,471.69,471.58,471.69,7200.0,460.0309,460.0699,459.9626,460.0699,7200.0
2023-09-11 14:45:00,471.67,471.8,471.65,471.76,7400.0,460.0504,460.1772,460.0309,460.1382,7400.0
2023-09-11 14:50:00,471.8,471.8,471.64,471.79,3971.0,460.1772,460.1772,460.0211,460.1674,3971.0
2023-09-11 14:55:00,471.73,471.77,471.53,471.54,4330.0,460.1089,460.1479,459.9138,459.9236,4330.0
2023-09-11 15:00:00,471.62,471.76,471.62,471.68,3051.0,460.0016,460.1382,460.0016,460.0602,3051.0
2023-09-11 15:05:00,471.63,471.79,471.63,471.73,5368.0,460.0114,460.1674,460.0114,460.1089,5368.0
2023-09-11 15:10:00,471.73,471.73,471.43,471.57,5954.0,460.1089,460.1089,459.8163,459.9529,5954.0
2023-09-11 15:15:00,471.48,471.48,471.27,471.34,3336.0,459.8651,459.8651,459.6603,459.7285,3336.0
2023-09-11 15:20:00,471.32,471.56,471.32,471.42,4729.0,459.709,459.9431,459.709,459.8066,4729.0
2023-09-11 15:25:00,471.47,471.51,471.33,471.44,8676.0,459.8553,459.8943,459.7188,459.8261,8676.0
2023-09-11 15:30:00,471.38,471.72,471.38,471.69,10983.0,459.7675,460.0992,459.7675,460.0699,10983.0
2023-09-11 15:35:00,471.72,471.73,471.61,471.67,12009.0,460.0992,460.1089,459.9919,460.0504,12009.0
2023-09-11 15:40:00,471.72,471.79,471.57,471.57,3500.0,460.0992,460.1674,459.9529,459.9529,3500.0
2023-09-11 15:45:00,471.59,471.59,471.39,471.39,5260.0,459.9724,459.9724,459.7773,459.7773,5260.0
2023-09-11 15:50:00,471.27,471.36,471.04,471.3,4976.0,459.6603,459.748,459.4359,459.6895,4976.0
2023-09-11 15:55:00,471.28,471.6,471.2,471.6,32425.0,459.67,459.9821,459.592,459.9821,32425.0
2023-09-12 09:30:00,470.72,471.52,470.32,471.5,19999.0,459.1238,459.9041,458.7337,459.8846,19999.0
2023-09-12 09:35:00,471.8,472.59,471.8,472.59,9796.0,460.1772,460.9477,460.1772,460.9477,9796.0
2023-09-12 09:40:00,472.66,473.34,472.43,472.73,10727.0,461.016,461.6793,460.7917,461.0843,10727.0
2023-09-12 09:45:00,472.83,472.96,472.31,472.4,8400.0,461.1818,461.3086,460.6746,460.7624,8400.0
2023-09-12 09:50:00,472.11,472.47,472.11,472.28,1641.0,460.4796,460.8307,460.4796,460.6454,1641.0
2023-09-12 09:55:00,472.27,472.64,472.26,472.6,2134.0,460.6356,460.9965,460.6259,460.9575,2134.0
2023-09-12 10:00:00,472.71,472.93,472.64,472.64,2563.0,461.0648,461.2794,460.9965,460.9965,2563.0
2023-09-12 10:05:00,472.52,472.52,472.3,472.42,2798.0,460.8795,460.8795,460.6649,460.7819,2798.0
2023-09-12 10:10:00,472.37,472.81,472.36,472.75,4441.0,460.7332,461.1623,460.7234,461.1038,4441.0
2023-09-12 10:15:00,472.68,472.71,472.42,472.63,3600.0,461.0355,461.0648,460.7819,460.9867,3600.0
2023-09-12 10:20:00,472.44,472.58,472.31,472.34,1200.0,460.8014,460.938,460.6746,460.7039,1200.0
2023-09-12 10:25:00,472.41,472.41,471.8,472.02,8976.0,460.7722,460.7722,460.1772,460.3918,8976.0
2023-09-12 10:30:00,471.86,472.2,471.76,472.2,3833.0,460.2357,460.5673,460.1382,460.5673,3833.0
2023-09-12 10:35:00,472.25,472.25,471.78,471.78,1900.0,460.6161,460.6161,460.1577,460.1577,1900.0
2023-09-12 10:40:00,471.77,471.88,471.6,471.76,1325.0,460.1479,460.2552,459.9821,460.1382,1325.0
2023-09-12 10:45:00,471.73,471.97,471.7,471.74,1400.0,460.1089,460.343,460.0797,460.1187,1400.0
2023-09-12 10:50:00,471.48,471.59,471.33,471.36,4692.0,459.8651,459.9724,459.7188,459.748,4692.0
2023-09-12 10:55:00,471.34,471.56,471.25,471.3,1500.0,459.7285,459.9431,459.6407,459.6895,1500.0
2023-09-12 11:00:00,471.29,471.58,471.27,471.5,8250.0,459.6798,459.9626,459.6603,459.8846,8250.0
2023-09-12 11:05:00,471.53,471.83,471.5,471.74,700.0,459.9138,460.2065,459.8846,460.1187,700.0
2023-09-12 11:10:00,471.89,472.14,471.89,472.0,4880.0,460.265,460.5088,460.265,460.3723,4880.0
2023-09-12 11:15:00,471.97,472.18,471.97,472.18,1700.0,460.343,460.5478,460.343,460.5478,1700.0
2023-09-12 11:20:00,472.25,472.5,472.25,472.28,1700.0,460.6161,460.8599,460.6161,460.6454,1700.0
2023-09-12 11:25:00,472.29,472.67,472.24,472.67,1905.0,460.6551,461.0258,460.6064,461.0258,1905.0
2023-09-12 11:30:00,472.73,473.01,472.72,472.98,2942.0,461.0843,461.3574,461.0745,461.3281,2942.0
2023-09-12 11:35:00,472.91,473.09,472.89,473.05,2125.0,461.2598,461.4354,461.2403,461.3964,2125.0
2023-09-12 11:40:00,473.04,473.11,472.89,472.89,2825.0,461.3866,461.4549,461.2403,461.2403,2825.0
2023-09-12 11:45:00,472.87,473.23,472.87,473.23,2287.0,461.2208,461.572,461.2208,461.572,2287.0
2023-09-12 11:50:00,473.15,473.27,473.05,473.11,4154.0,461.4939,461.611,461.3964,461.4549,4154.0
2023-09-12 11:55:00,473.03,473.14,472.98,473.03,3600.0,461.3769,461.4842,461.3281,461.3769,3600.0
2023-09-12 12:00:00,472.98,473.24,472.98,473.06,2639.0,461.3281,461.5817,461.3281,461.4062,2639.0
2023-09-12 12:05:00,473.11,473.14,472.99,473.14,9270.0,461.4549,461.4842,461.3379,461.4842,9270.0
2023-09-12 12:10:00,473.07,473.22,473.04,473.15,2700.0,461.4159,461.5622,461.3866,461.4939,2700.0
2023-09-12 12:15:00,473.14,473.35,473.14,473.25,1700.0,461.4842,461.689,461.4842,461.5915,1700.0
2023-09-12 12:20:00,473.25,473.47,473.23,473.38,2700.0,461.5915,461.8061,461.572,461.7183,2700.0
2023-09-12 12:25:00,473.47,473.51,473.08,473.19,3078.0,461.8061,461.8451,461.4257,461.533,3078.0
2023-09-12 12:30:00,473.1,473.1,472.82,472.83,2006.0,461.4452,461.4452,461.1721,461.1818,2006.0
2023-09-12 12:35:00,472.75,472.91,472.75,472.87,1900.0,461.1038,461.2598,461.1038,461.2208,1900.0
2023-09-12 12:40:00,472.91,473.14,472.9,473.13,900.0,461.2598,461.4842,461.2501,461.4744,900.0
2023-09-12 12:45:00,473.14,473.27,473.08,473.27,2763.0,461.4842,461.611,461.4257,461.611,2763.0
2023-09-12 12:50:00,473.27,473.28,472.99,473.08,3100.0,461.611,461.6207,461.3379,461.4257,3100.0
2023-09-12 12:55:00,472.95,473.02,472.84,472.96,1200.0,461.2989,461.3671,461.1916,461.3086,1200.0
2023-09-12 13:00:00,473.04,473.14,472.89,473.13,1400.0,461.3866,461.4842,461.2403,461.4744,1400.0
2023-09-12 13:05:00,473.2,473.3,473.04,473.04,5353.0,461.5427,461.6402,461.3866,461.3866,5353.0
2023-09-12 13:10:00,472.98,473.17,472.97,473.05,2200.0,461.3281,461.5134,461.3184,461.3964,2200.0
2023-09-12 13:15:00,473.02,473.24,473.02,473.15,2700.0,461.3671,461.5817,461.3671,461.4939,2700.0
2023-09-12 13:20:00,473.3,473.87,473.23,473.87,8337.0,461.6402,462.1962,461.572,462.1962,8337.0
2023-09-12 13:25:00,473.8,473.81,473.7,473.75,2201.0,462.1279,462.1377,462.0304,462.0792,2201.0
2023-09-12 13:30:00,473.86,474.0,473.79,473.81,1837.0,462.1864,462.323,462.1182,462.1377,1837.0
2023-09-12 13:35:00,473.83,473.89,473.57,473.62,9197.0,462.1572,462.2157,461.9036,461.9524,9197.0
2023-09-12 13:40:00,473.75,473.75,473.18,473.19,1942.0,462.0792,462.0792,461.5232,461.533,1942.0
2023-09-12 13:45:00,473.16,473.25,472.9,473.06,3211.0,461.5037,461.5915,461.2501,461.4062,3211.0
2023-09-12 13:50:00,473.41,473.7,473.35,473.59,8692.0,461.7475,462.0304,461.689,461.9231,8692.0
2023-09-12 13:55:00,473.62,473.64,473.34,473.47,8152.0,461.9524,461.9719,461.6793,461.8061,8152.0
2023-09-12 14:00:00,473.43,473.46,473.27,473.33,5100.0,461.767,461.7963,461.611,461.6695,5100.0
2023-09-12 14:05:00,473.21,473.29,473.08,473.13,2400.0,461.5525,461.6305,461.4257,461.4744,2400.0
2023-09-12 14:10:00,473.25,473.28,473.16,473.19,1000.0,461.5915,461.6207,461.5037,461.533,1000.0
2023-09-12 14:15:00,473.16,473.35,472.97,473.16,1900.0,461.5037,461.689,461.3184,461.5037,1900.0
2023-09-12 14:20:00,473.22,473.22,472.91,472.97,2522.0,461.5622,461.5622,461.2598,461.3184,2522.0
2023-09-12 14:25:00,472.89,473.05,472.88,472.97,1700.0,461.2403,461.3964,461.2306,461.3184,1700.0
2023-09-12 14:30:00,472.93,472.97,472.81,472.86,2971.0,461.2794,461.3184,461.1623,461.2111,2971.0
2023-09-12 14:35:00,472.84,472.87,472.75,472.86,3091.0,461.1916,461.2208,461.1038,461.2111,3091.0
2023-09-12 14:40:00,472.84,472.84,472.65,472.65,2110.0,461.1916,461.1916,461.0063,461.0063,2110.0
2023-09-12 14:45:00,472.61,472.8,472.53,472.54,2728.0,460.9672,461.1526,460.8892,460.899,2728.0
2023-09-12 14:50:00,472.56,472.56,472.01,472.01,3993.0,460.9185,460.9185,460.382,460.382,3993.0
2023-09-12 14:55:00,471.99,472.27,471.96,472.15,6110.0,460.3625,460.6356,460.3333,460.5186,6110.0
2023-09-12 15:00:00,471.86,472.07,471.85,471.94,1900.0,460.2357,460.4405,460.226,460.3137,1900.0
2023-09-12 15:05:00,471.95,471.96,471.85,471.9,3759.0,460.3235,460.3333,460.226,460.2747,3759.0
2023-09-12 15:10:00,471.92,472.05,471.81,471.82,1941.0,460.2942,460.421,460.1869,460.1967,1941.0
2023-09-12 15:15:00,471.81,471.82,471.59,471.67,3400.0,460.1869,460.1967,459.9724,460.0504,3400.0
2023-09-12 15:20:00,471.64,471.77,471.37,471.38,3834.0,460.0211,460.1479,459.7578,459.7675,3834.0
2023-09-12 15:25:00,471.34,471.5,471.32,471.5,10441.0,459.7285,459.8846,459.709,459.8846,10441.0
2023-09-12 15:30:00,471.5,471.58,471.32,471.39,4500.0,459.8846,459.9626,459.709,459.7773,4500.0
2023-09-12 15:35:00,471.42,471.6,471.37,471.39,3880.0,459.8066,459.9821,459.7578,459.7773,3880.0
2023-09-12 15:40:00,471.43,471.59,471.33,471.42,3509.0,459.8163,459.9724,459.7188,459.8066,3509.0
2023-09-12 15:45:00,471.39,471.48,471.09,471.33,4719.0,459.7773,459.8651,459.4847,459.7188,4719.0
2023-09-12 15:50:00,471.46,471.78,471.43,471.75,17845.0,459.8456,460.1577,459.8163,460.1284,17845.0
2023-09-12 15:55:00,471.74,471.85,471.53,471.6,67873.0,460.1187,460.226,459.9138,459.9821,67873.0
2023-09-13 09:30:00,471.8,472.41,471.35,472.13,22920.0,460.1772,460.7722,459.7383,460.4991,22920.0
2023-09-13 09:35:00,472.15,472.15,471.02,471.85,7470.0,460.5186,460.5186,459.4164,460.226,7470.0
2023-09-13 09:40:00,471.76,471.76,470.01,470.09,5158.0,460.1382,460.1382,458.4313,458.5093,5158.0
2023-09-13 09:45:00,469.95,470.3,469.75,469.79,2316.0,458.3728,458.7141,458.1777,458.2167,2316.0
2023-09-13 09:50:00,469.93,469.93,469.41,469.77,3647.0,458.3533,458.3533,457.8461,458.1972,3647.0
2023-09-13 09:55:00,469.89,470.0,469.66,470.0,2135.0,458.3142,458.4215,458.0899,458.4215,2135.0
2023-09-13 10:00:00,469.85,469.87,469.5,469.5,700.0,458.2752,458.2947,457.9339,457.9339,700.0
2023-09-13 10:05:00,468.94,469.1,468.71,469.1,3163.0,457.3877,457.5437,457.1633,457.5437,3163.0
2023-09-13 10:10:00,469.05,469.38,468.92,469.04,4619.0,457.4949,457.8168,457.3681,457.4852,4619.0
2023-09-13 10:15:00,469.14,469.24,469.08,469.12,1400.0,457.5827,457.6803,457.5242,457.5632,1400.0
2023-09-13 10:20:00,469.38,469.79,469.33,469.76,3270.0,457.8168,458.2167,457.768,458.1874,3270.0
2023-09-13 10:25:00,469.84,470.05,469.66,470.05,2404.0,458.2655,458.4703,458.0899,458.4703,2404.0
2023-09-13 10:30:00,469.91,470.18,469.82,470.0,2900.0,458.3338,458.5971,458.246,458.4215,2900.0
2023-09-13 10:35:00,470.15,470.67,470.03,470.67,3870.0,458.5678,459.075,458.4508,459.075,3870.0
2023-09-13 10:40:00,470.71,470.87,470.45,470.51,2930.0,459.114,459.2701,458.8605,458.919,2930.0
2023-09-13 10:45:00,470.51,470.51,470.19,470.19,400.0,458.919,458.919,458.6069,458.6069,400.0
2023-09-13 10:50:00,470.44,470.44,470.38,470.38,200.0,458.8507,458.8507,458.7922,458.7922,200.0
2023-09-13 10:55:00,470.54,470.63,470.37,470.47,3843.0,458.9482,459.036,458.7824,458.88,3843.0
2023-09-13 11:00:00,470.66,470.69,470.43,470.56,3700.0,459.0653,459.0945,458.8409,458.9677,3700.0
2023-09-13 11:05:00,470.56,470.74,470.53,470.64,1900.0,458.9677,459.1433,458.9385,459.0458,1900.0
2023-09-13 11:10:00,470.63,470.84,470.63,470.66,1530.0,459.036,459.2408,459.036,459.0653,1530.0
2023-09-13 11:15:00,470.67,470.75,470.23,470.23,1200.0,459.075,459.1531,458.6459,458.6459,1200.0
2023-09-13 11:20:00,470.2,470.43,470.14,470.33,800.0,458.6166,458.8409,458.5581,458.7434,800.0
2023-09-13 11:25:00,470.43,470.48,470.37,470.37,1420.0,458.8409,458.8897,458.7824,458.7824,1420.0
2023-09-13 11:30:00,470.39,470.39,470.14,470.14,1233.0,458.8019,458.8019,458.5581,458.5581,1233.0
2023-09-13 11:35:00,470.19,470.24,470.07,470.08,1500.0,458.6069,458.6556,458.4898,458.4996,1500.0
2023-09-13 11:40:00,470.05,470.31,469.94,470.31,1616.0,458.4703,458.7239,458.363,458.7239,1616.0
2023-09-13 11:45:00,470.44,470.44,470.19,470.2,1400.0,458.8507,458.8507,458.6069,458.6166,1400.0
2023-09-13 11:50:00,470.13,470.13,469.44,469.63,6500.0,458.5483,458.5483,457.8753,458.0607,6500.0
2023-09-13 11:55:00,469.69,470.03,469.44,470.03,2000.0,458.1192,458.4508,457.8753,458.4508,2000.0
2023-09-13 12:00:00,470.05,470.07,469.82,469.97,2743.0,458.4703,458.4898,458.246,458.3923,2743.0
2023-09-13 12:05:00,470.03,470.28,470.03,470.15,2597.0,458.4508,458.6946,458.4508,458.5678,2597.0
2023-09-13 12:10:00,470.06,470.08,469.83,469.83,4779.0,458.4801,458.4996,458.2557,458.2557,4779.0
2023-09-13 12:15:00,469.72,470.15,469.71,470.15,2600.0,458.1484,458.5678,458.1387,458.5678,2600.0
2023-09-13 12:20:00,470.13,470.28,470.11,470.14,2022.0,458.5483,458.6946,458.5288,458.5581,2022.0
2023-09-13 12:25:00,470.13,470.42,470.12,470.42,1000.0,458.5483,458.8312,458.5386,458.8312,1000.0
2023-09-13 12:30:00,470.59,470.59,470.18,470.31,2900.0,458.997,458.997,458.5971,458.7239,2900.0
2023-09-13 12:35:00,470.28,470.3,470.0,470.03,2100.0,458.6946,458.7141,458.4215,458.4508,2100.0
2023-09-13 12:40:00,469.97,469.97,469.86,469.91,1300.0,458.3923,458.3923,458.285,458.3338,1300.0
2023-09-13 12:45:00,469.88,470.18,469.88,470.09,1900.0,458.3045,458.5971,458.3045,458.5093,1900.0
2023-09-13 12:50:00,470.15,470.23,470.11,470.23,1200.0,458.5678,458.6459,458.5288,458.6459,1200.0
2023-09-13 12:55:00,470.33,470.42,470.13,470.2,2638.0,458.7434,458.8312,458.5483,458.6166,2638.0
2023-09-13 13:00:00,470.22,470.33,470.07,470.08,3100.0,458.6361,458.7434,458.4898,458.4996,3100.0
2023-09-13 13:05:00,470.06,470.06,469.87,469.87,956.0,458.4801,458.4801,458.2947,458.2947,956.0
2023-09-13 13:10:00,469.93,469.98,469.78,469.85,3200.0,458.3533,458.402,458.207,458.2752,3200.0
2023-09-13 13:15:00,469.95,469.98,469.85,469.85,2000.0,458.3728,458.402,458.2752,458.2752,2000.0
2023-09-13 13:20:00,469.89,469.89,469.71,469.73,2012.0,458.3142,458.3142,458.1387,458.1582,2012.0
2023-09-13 13:25:00,469.97,469.97,469.83,469.83,2600.0,458.3923,458.3923,458.2557,458.2557,2600.0
2023-09-13 13:30:00,469.81,470.02,469.65,469.97,3995.0,458.2362,458.441,458.0802,458.3923,3995.0
2023-09-13 13:35:00,469.92,469.93,469.68,469.68,2000.0,458.3435,458.3533,458.1094,458.1094,2000.0
2023-09-13 13:40:00,469.69,469.73,469.69,469.73,600.0,458.1192,458.1582,458.1192,458.1582,600.0
2023-09-13 13:45:00,469.77,469.77,469.67,469.67,2300.0,458.1972,458.1972,458.0997,458.0997,2300.0
2023-09-13 13:50:00,469.7,469.72,469.64,469.64,3760.0,458.1289,458.1484,458.0704,458.0704,3760.0
2023-09-13 13:55:00,469.61,469.61,469.5,469.56,2200.0,458.0411,458.0411,457.9339,457.9924,2200.0
2023-09-13 14:00:00,469.49,469.55,469.18,469.18,5222.0,457.9241,457.9826,457.6217,457.6217,5222.0
2023-09-13 14:05:00,469.07,469.07,468.86,468.89,2984.0,457.5144,457.5144,457.3096,457.3389,2984.0
2023-09-13 14:10:00,469.04,469.09,468.9,468.9,2312.0,457.4852,457.534,457.3486,457.3486,2312.0
2023-09-13 14:15:00,468.87,468.87,468.51,468.58,2471.0,457.3194,457.3194,456.9682,457.0365,2471.0
2023-09-13 14:20:00,468.65,468.65,468.36,468.61,3800.0,457.1048,457.1048,456.8219,457.0658,3800.0
2023-09-13 14:25:00,468.63,468.7,468.51,468.63,7045.0,457.0853,457.1536,456.9682,457.0853,7045.0
2023-09-13 14:30:00,468.65,468.67,468.45,468.45,2400.0,457.1048,457.1243,456.9097,456.9097,2400.0
2023-09-13 14:35:00,468.44,468.79,468.42,468.73,3000.0,456.9,457.2413,456.8805,457.1828,3000.0
2023-09-13 14:40:00,468.67,468.84,468.57,468.57,2824.0,457.1243,457.2901,457.0268,457.0268,2824.0
2023-09-13 14:45:00,468.53,468.7,468.41,468.46,3362.0,456.9878,457.1536,456.8707,456.9195,3362.0
2023-09-13 14:50:00,468.44,468.46,467.68,467.68,3935.0,456.9,456.9195,456.1587,456.1587,3935.0
2023-09-13 14:55:00,467.61,467.95,467.33,467.79,8641.0,456.0904,456.422,455.8173,456.266,8641.0
2023-09-13 15:00:00,467.85,467.86,467.33,467.37,7060.0,456.3245,456.3343,455.8173,455.8563,7060.0
2023-09-13 15:05:00,467.32,467.47,467.19,467.26,4500.0,455.8076,455.9539,455.6808,455.749,4500.0
2023-09-13 15:10:00,467.37,467.59,467.11,467.19,14082.0,455.8563,456.0709,455.6027,455.6808,14082.0
2023-09-13 15:15:00,467.15,467.79,467.15,467.79,4202.0,455.6417,456.266,455.6417,456.266,4202.0
2023-09-13 15:20:00,467.79,467.81,467.59,467.79,5482.0,456.266,456.2855,456.0709,456.266,5482.0
2023-09-13 15:25:00,467.84,468.05,467.79,468.02,4712.0,456.3147,456.5196,456.266,456.4903,4712.0
2023-09-13 15:30:00,468.11,468.5,468.1,468.46,8800.0,456.5781,456.9585,456.5683,456.9195,8800.0
2023-09-13 15:35:00,468.5,468.74,468.4,468.65,9018.0,456.9585,457.1926,456.861,457.1048,9018.0
2023-09-13 15:40:00,468.57,468.88,468.57,468.71,6910.0,457.0268,457.3291,457.0268,457.1633,6910.0
2023-09-13 15:45:00,468.71,468.98,468.71,468.85,3802.0,457.1633,457.4267,457.1633,457.2999,3802.0
2023-09-13 15:50:00,468.67,468.73,468.38,468.55,10516.0,457.1243,457.1828,456.8414,457.0073,10516.0
2023-09-13 15:55:00,468.55,469.31,468.55,469.12,103905.0,457.0073,457.7485,457.0073,457.5632,103905.0
2023-09-14 09:30:00,472.53,474.73,472.53,473.86,38726.0,460.8892,463.035,460.8892,462.1864,38726.0
2023-09-14 09:35:00,474.07,475.33,474.06,474.45,27964.0,462.3913,463.6202,462.3815,462.7619,27964.0
2023-09-14 09:40:00,474.55,474.55,473.03,473.14,10915.0,462.8594,462.8594,461.3769,461.4842,10915.0
2023-09-14 09:45:00,473.21,473.22,472.46,472.6,5354.0,461.5525,461.5622,460.8209,460.9575,5354.0
2023-09-14 09:50:00,472.78,473.36,472.78,473.11,7682.0,461.1331,461.6988,461.1331,461.4549,7682.0
2023-09-14 09:55:00,472.98,473.85,472.76,473.84,3030.0,461.3281,462.1767,461.1135,462.1669,3030.0
2023-09-14 10:00:00,473.96,474.11,472.53,472.56,7018.0,462.284,462.4303,460.8892,460.9185,7018.0
2023-09-14 10:05:00,472.56,472.76,471.97,472.23,4395.0,460.9185,461.1135,460.343,460.5966,4395.0
2023-09-14 10:10:00,472.05,472.13,471.87,471.92,2900.0,460.421,460.4991,460.2455,460.2942,2900.0
2023-09-14 10:15:00,472.16,472.26,471.65,471.82,7481.0,460.5283,460.6259,460.0309,460.1967,7481.0
2023-09-14 10:20:00,471.75,472.39,471.75,472.25,1300.0,460.1284,460.7527,460.1284,460.6161,1300.0
2023-09-14 10:25:00,472.04,472.04,471.82,471.94,1100.0,460.4113,460.4113,460.1967,460.3137,1100.0
2023-09-14 10:30:00,472.3,472.69,472.25,472.67,2750.0,460.6649,461.0453,460.6161,461.0258,2750.0
2023-09-14 10:35:00,472.9,473.09,472.82,472.84,10401.0,461.2501,461.4354,461.1721,461.1916,10401.0
2023-09-14 10:40:00,472.78,473.05,472.7,472.9,2111.0,461.1331,461.3964,461.055,461.2501,2111.0
2023-09-14 10:45:00,472.99,473.46,472.99,473.46,6601.0,461.3379,461.7963,461.3379,461.7963,6601.0
2023-09-14 10:50:00,473.48,473.76,473.43,473.7,2053.0,461.8158,462.0889,461.767,462.0304,2053.0
2023-09-14 10:55:00,473.96,474.11,473.91,474.0,9102.0,462.284,462.4303,462.2352,462.323,9102.0
2023-09-14 11:00:00,474.13,474.29,473.97,474.27,7324.0,462.4498,462.6059,462.2937,462.5863,7324.0
2023-09-14 11:05:00,474.14,474.14,473.76,473.94,4400.0,462.4595,462.4595,462.0889,462.2645,4400.0
2023-09-14 11:10:00,473.88,473.99,473.68,473.72,6706.0,462.206,462.3132,462.0109,462.0499,6706.0
2023-09-14 11:15:00,473.65,473.65,473.12,473.22,2818.0,461.9816,461.9816,461.4647,461.5622,2818.0
2023-09-14 11:20:00,473.29,473.29,473.04,473.17,2257.0,461.6305,461.6305,461.3866,461.5134,2257.0
2023-09-14 11:25:00,473.13,473.13,472.75,472.85,3000.0,461.4744,461.4744,461.1038,461.2013,3000.0
2023-09-14 11:30:00,472.9,472.96,472.66,472.68,3455.0,461.2501,461.3086,461.016,461.0355,3455.0
2023-09-14 11:35:00,472.65,472.82,472.57,472.63,1855.0,461.0063,461.1721,460.9282,460.9867,1855.0
2023-09-14 11:40:00,472.62,472.73,472.39,472.73,2100.0,460.977,461.0843,460.7527,461.0843,2100.0
2023-09-14 11:45:00,472.68,472.83,472.6,472.77,1900.0,461.0355,461.1818,460.9575,461.1233,1900.0
2023-09-14 11:50:00,472.88,473.1,472.87,472.97,2440.0,461.2306,461.4452,461.2208,461.3184,2440.0
2023-09-14 11:55:00,473.0,473.25,472.97,473.08,2309.0,461.3476,461.5915,461.3184,461.4257,2309.0
2023-09-14 12:00:00,473.19,473.42,473.03,473.42,2200.0,461.533,461.7573,461.3769,461.7573,2200.0
2023-09-14 12:05:00,473.3,473.32,473.18,473.18,1700.0,461.6402,461.6597,461.5232,461.5232,1700.0
2023-09-14 12:10:00,473.19,473.31,473.09,473.31,1200.0,461.533,461.65,461.4354,461.65,1200.0
2023-09-14 12:15:00,473.41,473.64,473.41,473.56,2203.0,461.7475,461.9719,461.7475,461.8938,2203.0
2023-09-14 12:20:00,473.55,473.55,473.37,473.37,1400.0,461.8841,461.8841,461.7085,461.7085,1400.0
2023-09-14 12:25:00,473.35,473.38,473.27,473.31,2910.0,461.689,461.7183,461.611,461.65,2910.0
2023-09-14 12:30:00,473.3,473.48,473.3,473.42,3561.0,461.6402,461.8158,461.6402,461.7573,3561.0
2023-09-14 12:35:00,473.41,473.41,473.25,473.39,2100.0,461.7475,461.7475,461.5915,461.728,2100.0
2023-09-14 12:40:00,473.5,473.65,473.48,473.5,1840.0,461.8353,461.9816,461.8158,461.8353,1840.0
2023-09-14 12:45:00,473.48,473.65,473.43,473.65,800.0,461.8158,461.9816,461.767,461.9816,800.0
2023-09-14 12:50:00,473.68,473.93,473.68,473.86,1594.0,462.0109,462.2547,462.0109,462.1864,1594.0
2023-09-14 12:55:00,473.84,474.01,473.82,474.01,1500.0,462.1669,462.3328,462.1474,462.3328,1500.0
2023-09-14 13:00:00,474.07,474.18,474.02,474.02,1709.0,462.3913,462.4986,462.3425,462.3425,1709.0
2023-09-14 13:05:00,473.94,473.99,473.86,473.86,1374.0,462.2645,462.3132,462.1864,462.1864,1374.0
2023-09-14 13:10:00,474.0,474.26,473.99,474.2,1392.0,462.323,462.5766,462.3132,462.5181,1392.0
2023-09-14 13:15:00,474.11,474.11,474.02,474.06,1200.0,462.4303,462.4303,462.3425,462.3815,1200.0
2023-09-14 13:20:00,474.09,474.18,474.0,474.05,4575.0,462.4108,462.4986,462.323,462.3718,4575.0
2023-09-14 13:25:00,473.95,474.08,473.95,474.04,1794.0,462.2742,462.401,462.2742,462.362,1794.0
2023-09-14 13:30:00,474.22,474.26,474.22,474.26,600.0,462.5376,462.5766,462.5376,462.5766,600.0
2023-09-14 13:35:00,474.31,474.35,474.16,474.25,3148.0,462.6254,462.6644,462.4791,462.5668,3148.0
2023-09-14 13:40:00,474.26,474.27,474.1,474.23,2047.0,462.5766,462.5863,462.4205,462.5473,2047.0
2023-09-14 13:45:00,474.2,474.2,473.95,473.96,1600.0,462.5181,462.5181,462.2742,462.284,1600.0
2023-09-14 13:50:00,473.93,474.04,473.89,474.0,1521.0,462.2547,462.362,462.2157,462.323,1521.0
2023-09-14 13:55:00,473.92,473.93,473.82,473.82,2010.0,462.245,462.2547,462.1474,462.1474,2010.0
2023-09-14 14:00:00,473.76,473.99,473.76,473.88,2221.0,462.0889,462.3132,462.0889,462.206,2221.0
2023-09-14 14:05:00,473.86,474.07,473.83,473.83,3221.0,462.1864,462.3913,462.1572,462.1572,3221.0
2023-09-14 14:10:00,473.83,473.94,473.78,473.86,3524.0,462.1572,462.2645,462.1084,462.1864,3524.0
2023-09-14 14:15:00,473.87,473.99,473.84,473.93,1000.0,462.1962,462.3132,462.1669,462.2547,1000.0
2023-09-14 14:20:00,473.95,474.19,473.95,474.03,5264.0,462.2742,462.5083,462.2742,462.3523,5264.0
2023-09-14 14:25:00,473.99,474.17,473.99,474.06,2456.0,462.3132,462.4888,462.3132,462.3815,2456.0
2023-09-14 14:30:00,474.02,474.3,473.95,474.27,4901.0,462.3425,462.6156,462.2742,462.5863,4901.0
2023-09-14 14:35:00,474.37,474.51,474.3,474.36,3859.0,462.6839,462.8204,462.6156,462.6741,3859.0
2023-09-14 14:40:00,474.36,474.51,474.35,474.51,1400.0,462.6741,462.8204,462.6644,462.8204,1400.0
2023-09-14 14:45:00,474.62,474.7,474.48,474.7,1810.0,462.9277,463.0058,462.7912,463.0058,1810.0
2023-09-14 14:50:00,474.7,474.85,474.61,474.83,3122.0,463.0058,463.1521,462.918,463.1326,3122.0
2023-09-14 14:55:00,474.86,474.88,474.74,474.85,6312.0,463.1618,463.1813,463.0448,463.1521,6312.0
2023-09-14 15:00:00,474.95,475.11,474.93,475.11,6878.0,463.2496,463.4057,463.2301,463.4057,6878.0
2023-09-14 15:05:00,475.23,475.23,474.88,474.88,6460.0,463.5227,463.5227,463.1813,463.1813,6460.0
2023-09-14 15:10:00,475.0,475.05,474.85,474.85,2330.0,463.2984,463.3471,463.1521,463.1521,2330.0
2023-09-14 15:15:00,474.81,474.85,474.74,474.74,4100.0,463.113,463.1521,463.0448,463.0448,4100.0
2023-09-14 15:20:00,474.7,474.72,474.58,474.67,3691.0,463.0058,463.0253,462.8887,462.9765,3691.0
2023-09-14 15:25:00,474.63,474.65,474.49,474.56,4228.0,462.9375,462.957,462.8009,462.8692,4228.0
2023-09-14 15:30:00,474.48,474.54,474.25,474.51,3350.0,462.7912,462.8497,462.5668,462.8204,3350.0
2023-09-14 15:35:00,474.45,474.64,474.45,474.49,3900.0,462.7619,462.9472,462.7619,462.8009,3900.0
2023-09-14 15:40:00,474.49,474.71,474.48,474.68,4199.0,462.8009,463.0155,462.7912,462.9862,4199.0
2023-09-14 15:45:00,474.71,474.71,474.31,474.41,7039.0,463.0155,463.0155,462.6254,462.7229,7039.0
2023-09-14 15:50:00,474.45,474.65,474.37,474.51,25155.0,462.7619,462.957,462.6839,462.8204,25155.0
2023-09-14 15:55:00,474.55,475.05,474.3,474.91,92245.0,462.8594,463.3471,462.6156,463.2106,92245.0
2023-09-15 09:30:00,471.7,471.83,470.02,470.87,69657.0,461.6063,461.7335,459.9622,460.794,69657.0
2023-09-15 09:35:00,470.81,471.07,470.29,470.53,19354.0,460.7353,460.9898,460.2265,460.4613,19354.0
2023-09-15 09:40:00,470.44,470.86,470.07,470.8,18863.0,460.3732,460.7843,460.0112,460.7255,18863.0
2023-09-15 09:45:00,470.78,470.88,470.12,470.76,9700.0,460.706,460.8038,460.0601,460.6864,9700.0
2023-09-15 09:50:00,470.72,470.94,470.24,470.58,13417.0,460.6473,460.8625,460.1775,460.5103,13417.0
2023-09-15 09:55:00,470.67,470.85,470.35,470.42,6260.0,460.5983,460.7745,460.2852,460.3537,6260.0
2023-09-15 10:00:00,470.56,471.07,470.36,470.64,26327.0,460.4907,460.9898,460.295,460.569,26327.0
2023-09-15 10:05:00,470.73,471.61,470.73,471.02,21083.0,460.657,461.5182,460.657,460.9408,21083.0
2023-09-15 10:10:00,470.95,471.29,470.43,470.43,18158.0,460.8723,461.2051,460.3635,460.3635,18158.0
2023-09-15 10:15:00,470.34,470.51,469.97,470.45,8575.0,460.2754,460.4417,459.9133,460.383,8575.0
2023-09-15 10:20:00,470.27,470.73,470.03,470.43,7192.0,460.2069,460.657,459.972,460.3635,7192.0
2023-09-15 10:25:00,470.38,470.43,469.97,470.07,6906.0,460.3145,460.3635,459.9133,460.0112,6906.0
2023-09-15 10:30:00,470.08,470.26,469.88,470.07,4600.0,460.021,460.1971,459.8252,460.0112,4600.0
2023-09-15 10:35:00,470.2,470.24,469.91,470.11,5100.0,460.1384,460.1775,459.8546,460.0503,5100.0
2023-09-15 10:40:00,470.13,470.13,469.52,469.52,3400.0,460.0699,460.0699,459.4729,459.4729,3400.0
2023-09-15 10:45:00,469.57,469.68,469.23,469.47,11353.0,459.5219,459.6295,459.1891,459.424,11353.0
2023-09-15 10:50:00,469.42,469.45,468.69,468.84,11178.0,459.3751,459.4044,458.6607,458.8075,11178.0
2023-09-15 10:55:00,468.75,468.9,468.18,468.25,10296.0,458.7194,458.8662,458.1616,458.2301,10296.0
2023-09-15 11:00:00,468.29,468.31,467.87,468.16,9374.0,458.2693,458.2888,457.8582,458.142,9374.0
2023-09-15 11:05:00,468.2,468.59,468.03,468.56,10336.0,458.1812,458.5628,458.0148,458.5335,10336.0
2023-09-15 11:10:00,468.67,468.7,468.21,468.22,3200.0,458.6411,458.6705,458.191,458.2008,3200.0
2023-09-15 11:15:00,468.25,468.45,468.04,468.42,7207.0,458.2301,458.4258,458.0246,458.3965,7207.0
2023-09-15 11:20:00,468.48,468.64,468.25,468.6,4643.0,458.4552,458.6118,458.2301,458.5726,4643.0
2023-09-15 11:25:00,468.61,468.72,468.41,468.72,6585.0,458.5824,458.6901,458.3867,458.6901,6585.0
2023-09-15 11:30:00,468.69,468.91,468.44,468.49,5900.0,458.6607,458.876,458.416,458.465,5900.0
2023-09-15 11:35:00,468.5,468.71,468.38,468.62,5800.0,458.4748,458.6803,458.3573,458.5922,5800.0
2023-09-15 11:40:00,468.59,468.85,468.58,468.74,5619.0,458.5628,458.8173,458.553,458.7096,5619.0
2023-09-15 11:45:00,468.71,468.95,468.54,468.91,4715.0,458.6803,458.9151,458.5139,458.876,4715.0
2023-09-15 11:50:00,468.99,468.99,468.55,468.72,10049.0,458.9543,458.9543,458.5237,458.6901,10049.0
2023-09-15 11:55:00,468.73,468.95,468.61,468.95,8503.0,458.6998,458.9151,458.5824,458.9151,8503.0
2023-09-15 12:00:00,468.93,468.99,468.73,468.79,3850.0,458.8956,458.9543,458.6998,458.7586,3850.0
2023-09-15 12:05:00,468.86,469.09,468.86,468.99,3709.0,458.8271,459.0521,458.8271,458.9543,3709.0
2023-09-15 12:10:00,469.03,469.09,468.86,469.08,2900.0,458.9934,459.0521,458.8271,459.0423,2900.0
2023-09-15 12:15:00,469.03,469.2,468.88,469.18,2100.0,458.9934,459.1598,458.8466,459.1402,2100.0
2023-09-15 12:20:00,469.22,469.26,469.01,469.07,3900.0,459.1794,459.2185,458.9738,459.0326,3900.0
2023-09-15 12:25:00,469.07,469.07,468.68,468.68,2307.0,459.0326,459.0326,458.6509,458.6509,2307.0
2023-09-15 12:30:00,468.65,468.88,468.65,468.8,3220.0,458.6216,458.8466,458.6216,458.7683,3220.0
2023-09-15 12:35:00,468.77,468.9,468.58,468.87,6770.0,458.739,458.8662,458.553,458.8368,6770.0
2023-09-15 12:40:00,468.84,468.84,468.74,468.77,7419.0,458.8075,458.8075,458.7096,458.739,7419.0
2023-09-15 12:45:00,468.75,468.79,468.58,468.77,52094.0,458.7194,458.7586,458.553,458.739,52094.0
2023-09-15 12:50:00,468.81,468.85,468.68,468.7,13851.0,458.7781,458.8173,458.6509,458.6705,13851.0
2023-09-15 12:55:00,468.65,468.67,468.39,468.59,9962.0,458.6216,458.6411,458.3671,458.5628,9962.0
2023-09-15 13:00:00,468.56,468.61,468.02,468.05,13524.0,458.5335,458.5824,458.005,458.0344,13524.0
2023-09-15 13:05:00,468.0,468.01,467.69,467.81,14594.0,457.9855,457.9952,457.6821,457.7995,14594.0
2023-09-15 13:10:00,467.82,467.83,467.46,467.63,12743.0,457.8093,457.8191,457.457,457.6234,12743.0
2023-09-15 13:15:00,467.66,467.69,467.53,467.57,12936.0,457.6527,457.6821,457.5255,457.5647,12936.0
2023-09-15 13:20:00,467.51,467.62,467.27,467.36,16569.0,457.5059,457.6136,457.2711,457.3592,16569.0
2023-09-15 13:25:00,467.34,467.45,467.32,467.38,5518.0,457.3396,457.4472,457.32,457.3787,5518.0
2023-09-15 13:30:00,467.35,467.39,466.97,467.34,13319.0,457.3494,457.3885,456.9775,457.3396,13319.0
2023-09-15 13:35:00,467.32,467.82,467.31,467.82,10100.0,457.32,457.8093,457.3102,457.8093,10100.0
2023-09-15 13:40:00,467.86,468.2,467.77,468.16,15253.0,457.8485,458.1812,457.7604,458.142,15253.0
2023-09-15 13:45:00,468.1,468.35,468.09,468.26,5200.0,458.0833,458.328,458.0735,458.2399,5200.0
2023-09-15 13:50:00,468.22,468.37,468.14,468.3,7334.0,458.2008,458.3475,458.1225,458.279,7334.0
2023-09-15 13:55:00,468.25,468.3,468.15,468.24,4800.0,458.2301,458.279,458.1322,458.2203,4800.0
2023-09-15 14:00:00,468.28,468.29,467.98,468.13,14157.0,458.2595,458.2693,457.9659,458.1127,14157.0
2023-09-15 14:05:00,468.14,468.17,467.95,467.95,7606.0,458.1225,458.1518,457.9365,457.9365,7606.0
2023-09-15 14:10:00,467.9,468.17,467.86,467.86,14136.0,457.8876,458.1518,457.8485,457.8485,14136.0
2023-09-15 14:15:00,467.86,468.03,467.85,467.87,4049.0,457.8485,458.0148,457.8387,457.8582,4049.0
2023-09-15 14:20:00,467.92,468.02,467.87,467.89,5302.0,457.9072,458.005,457.8582,457.8778,5302.0
2023-09-15 14:25:00,467.79,467.87,467.72,467.86,3203.0,457.78,457.8582,457.7115,457.8485,3203.0
2023-09-15 14:30:00,467.83,467.92,467.79,467.92,1842.0,457.8191,457.9072,457.78,457.9072,1842.0
2023-09-15 14:35:00,468.0,468.29,467.98,468.2,5429.0,457.9855,458.2693,457.9659,458.1812,5429.0
2023-09-15 14:40:00,468.18,468.39,468.13,468.36,2997.0,458.1616,458.3671,458.1127,458.3378,2997.0
2023-09-15 14:45:00,468.39,468.57,468.39,468.47,9755.0,458.3671,458.5433,458.3671,458.4454,9755.0
2023-09-15 14:50:00,468.49,468.5,468.04,468.25,7412.0,458.465,458.4748,458.0246,458.2301,7412.0
2023-09-15 14:55:00,468.25,468.43,468.25,468.42,2784.0,458.2301,458.4063,458.2301,458.3965,2784.0
2023-09-15 15:00:00,468.4,468.41,468.04,468.08,4909.0,458.3769,458.3867,458.0246,458.0637,4909.0
2023-09-15 15:05:00,468.1,468.2,467.91,468.09,5700.0,458.0833,458.1812,457.8974,458.0735,5700.0
2023-09-15 15:10:00,468.14,468.31,468.11,468.28,8006.0,458.1225,458.2888,458.0931,458.2595,8006.0
2023-09-15 15:15:00,468.26,468.42,468.22,468.33,7794.0,458.2399,458.3965,458.2008,458.3084,7794.0
2023-09-15 15:20:00,468.31,468.33,468.04,468.06,12605.0,458.2888,458.3084,458.0246,458.0442,12605.0
2023-09-15 15:25:00,468.13,468.25,468.04,468.15,6405.0,458.1127,458.2301,458.0246,458.1322,6405.0
2023-09-15 15:30:00,468.2,468.27,467.86,467.86,11675.0,458.1812,458.2497,457.8485,457.8485,11675.0
2023-09-15 15:35:00,467.89,467.98,467.39,467.44,21492.0,457.8778,457.9659,457.3885,457.4374,21492.0
2023-09-15 15:40:00,467.44,467.53,467.28,467.31,17838.0,457.4374,457.5255,457.2809,457.3102,17838.0
2023-09-15 15:45:00,467.32,467.52,467.14,467.4,22257.0,457.32,457.5157,457.1439,457.3983,22257.0
2023-09-15 15:50:00,467.49,468.08,467.43,467.96,88890.0,457.4864,458.0637,457.4277,457.9463,88890.0
2023-09-15 15:55:00,467.97,468.53,467.97,468.43,215355.0,457.9561,458.5041,457.9561,458.4063,215355.0
2023-09-18 09:30:00,468.78,468.9,467.34,468.45,26608.0,458.7488,458.8662,457.3396,458.4258,26608.0
2023-09-18 09:35:00,468.31,468.95,467.89,468.43,10863.0,458.2888,458.9151,457.8778,458.4063,10863.0
2023-09-18 09:40:00,468.56,468.89,466.78,467.17,19962.0,458.5335,458.8564,456.7916,457.1732,19962.0
2023-09-18 09:45:00,467.18,467.65,467.06,467.11,9965.0,457.183,457.6429,457.0656,457.1145,9965.0
2023-09-18 09:50:00,466.93,467.99,466.83,467.59,7225.0,456.9384,457.9757,456.8405,457.5842,7225.0
2023-09-18 09:55:00,467.52,467.92,467.27,467.82,4379.0,457.5157,457.9072,457.2711,457.8093,4379.0
2023-09-18 10:00:00,467.95,468.91,467.95,468.53,3710.0,457.9365,458.876,457.9365,458.5041,3710.0
2023-09-18 10:05:00,468.43,468.75,468.05,468.69,12504.0,458.4063,458.7194,458.0344,458.6607,12504.0
2023-09-18 10:10:00,468.68,469.04,468.49,468.89,6383.0,458.6509,459.0032,458.465,458.8564,6383.0
2023-09-18 10:15:00,468.68,468.91,468.68,468.91,2268.0,458.6509,458.876,458.6509,458.876,2268.0
2023-09-18 10:20:00,469.03,469.05,468.87,468.87,1714.0,458.9934,459.013,458.8368,458.8368,1714.0
2023-09-18 10:25:00,469.0,469.18,468.77,468.84,10446.0,458.9641,459.1402,458.739,458.8075,10446.0
2023-09-18 10:30:00,468.87,469.54,468.87,469.49,4795.0,458.8368,459.4925,458.8368,459.4436,4795.0
2023-09-18 10:35:00,469.58,469.87,468.94,468.94,6413.0,459.5316,459.8154,458.9053,458.9053,6413.0
2023-09-18 10:40:00,468.93,469.16,468.8,469.15,11576.0,458.8956,459.1206,458.7683,459.1109,11576.0
2023-09-18 10:45:00,469.22,469.23,468.93,468.93,7073.0,459.1794,459.1891,458.8956,458.8956,7073.0
2023-09-18 10:50:00,469.01,469.28,469.01,469.2,6466.0,458.9738,459.2381,458.9738,459.1598,6466.0
2023-09-18 10:55:00,469.21,469.46,469.17,469.26,6550.0,459.1696,459.4142,459.1304,459.2185,6550.0
2023-09-18 11:00:00,469.36,469.47,469.25,469.38,2000.0,459.3164,459.424,459.2087,459.3359,2000.0
2023-09-18 11:05:00,469.37,469.38,469.14,469.14,5254.0,459.3261,459.3359,459.1011,459.1011,5254.0
2023-09-18 11:10:00,469.15,469.31,468.85,468.91,2600.0,459.1109,459.2674,458.8173,458.876,2600.0
2023-09-18 11:15:00,468.88,469.14,468.87,469.01,7066.0,458.8466,459.1011,458.8368,458.9738,7066.0
2023-09-18 11:20:00,469.07,469.17,468.97,469.16,3437.0,459.0326,459.1304,458.9347,459.1206,3437.0
2023-09-18 11:25:00,469.12,469.18,468.98,469.17,3914.0,459.0815,459.1402,458.9445,459.1304,3914.0
2023-09-18 11:30:00,469.22,469.49,469.22,469.34,4603.0,459.1794,459.4436,459.1794,459.2968,4603.0
2023-09-18 11:35:00,469.4,469.4,469.13,469.33,3500.0,459.3555,459.3555,459.0913,459.287,3500.0
2023-09-18 11:40:00,469.35,469.71,469.35,469.54,4418.0,459.3066,459.6589,459.3066,459.4925,4418.0
2023-09-18 11:45:00,469.54,469.65,469.5,469.5,720.0,459.4925,459.6002,459.4534,459.4534,720.0
2023-09-18 11:50:00,469.59,469.74,469.51,469.56,2176.0,459.5414,459.6882,459.4631,459.5121,2176.0
2023-09-18 11:55:00,469.57,469.59,469.47,469.58,5955.0,459.5219,459.5414,459.424,459.5316,5955.0
2023-09-18 12:00:00,469.6,469.64,469.44,469.54,4352.0,459.5512,459.5904,459.3946,459.4925,4352.0
2023-09-18 12:05:00,469.56,469.56,469.36,469.36,5396.0,459.5121,459.5121,459.3164,459.3164,5396.0
2023-09-18 12:10:00,469.36,469.4,469.17,469.18,2410.0,459.3164,459.3555,459.1304,459.1402,2410.0
2023-09-18 12:15:00,469.19,469.3,469.03,469.1,5380.0,459.15,459.2576,458.9934,459.0619,5380.0
2023-09-18 12:20:00,469.04,469.1,468.82,468.98,10121.0,459.0032,459.0619,458.7879,458.9445,10121.0
2023-09-18 12:25:00,469.03,469.13,468.98,469.08,2600.0,458.9934,459.0913,458.9445,459.0423,2600.0
2023-09-18 12:30:00,469.06,469.39,469.06,469.22,4628.0,459.0228,459.3457,459.0228,459.1794,4628.0
2023-09-18 12:35:00,469.27,469.3,469.14,469.23,1395.0,459.2283,459.2576,459.1011,459.1891,1395.0
2023-09-18 12:40:00,469.28,469.36,469.18,469.18,1100.0,459.2381,459.3164,459.1402,459.1402,1100.0
2023-09-18 12:45:00,469.1,469.26,469.08,469.24,3166.0,459.0619,459.2185,459.0423,459.1989,3166.0
2023-09-18 12:50:00,469.36,469.36,469.19,469.19,1200.0,459.3164,459.3164,459.15,459.15,1200.0
2023-09-18 12:55:00,469.22,469.26,469.15,469.15,1404.0,459.1794,459.2185,459.1109,459.1109,1404.0
2023-09-18 13:00:00,469.17,469.52,469.17,469.28,4830.0,459.1304,459.4729,459.1304,459.2381,4830.0
2023-09-18 13:05:00,469.26,469.28,469.14,469.14,2500.0,459.2185,459.2381,459.1011,459.1011,2500.0
2023-09-18 13:10:00,469.1,469.17,469.01,469.16,3604.0,459.0619,459.1304,458.9738,459.1206,3604.0
2023-09-18 13:15:00,469.04,469.04,468.91,469.01,3928.0,459.0032,459.0032,458.876,458.9738,3928.0
2023-09-18 13:20:00,469.03,469.26,469.03,469.17,2000.0,458.9934,459.2185,458.9934,459.1304,2000.0
2023-09-18 13:25:00,469.14,469.31,469.08,469.12,3000.0,459.1011,459.2674,459.0423,459.0815,3000.0
2023-09-18 13:30:00,469.13,469.34,469.13,469.29,5759.0,459.0913,459.2968,459.0913,459.2479,5759.0
2023-09-18 13:35:00,469.4,469.45,469.27,469.3,3600.0,459.3555,459.4044,459.2283,459.2576,3600.0
2023-09-18 13:40:00,469.23,469.31,469.14,469.24,2300.0,459.1891,459.2674,459.1011,459.1989,2300.0
2023-09-18 13:45:00,469.25,469.25,469.15,469.19,800.0,459.2087,459.2087,459.1109,459.15,800.0
2023-09-18 13:50:00,469.14,469.18,468.97,469.0,2009.0,459.1011,459.1402,458.9347,458.9641,2009.0
2023-09-18 13:55:00,469.02,469.04,468.87,468.89,2914.0,458.9836,459.0032,458.8368,458.8564,2914.0
2023-09-18 14:00:00,468.96,468.96,468.8,468.85,5971.0,458.9249,458.9249,458.7683,458.8173,5971.0
2023-09-18 14:05:00,468.76,468.76,468.6,468.64,1900.0,458.7292,458.7292,458.5726,458.6118,1900.0
2023-09-18 14:10:00,468.66,468.76,468.56,468.69,3000.0,458.6313,458.7292,458.5335,458.6607,3000.0
2023-09-18 14:15:00,468.81,468.92,468.69,468.7,4794.0,458.7781,458.8858,458.6607,458.6705,4794.0
2023-09-18 14:20:00,468.69,468.89,468.69,468.75,4962.0,458.6607,458.8564,458.6607,458.7194,4962.0
2023-09-18 14:25:00,468.73,468.78,468.62,468.73,4700.0,458.6998,458.7488,458.5922,458.6998,4700.0
2023-09-18 14:30:00,468.71,468.78,468.67,468.71,3900.0,458.6803,458.7488,458.6411,458.6803,3900.0
2023-09-18 14:35:00,468.71,468.79,468.66,468.67,3133.0,458.6803,458.7586,458.6313,458.6411,3133.0
2023-09-18 14:40:00,468.65,468.76,468.6,468.76,3634.0,458.6216,458.7292,458.5726,458.7292,3634.0
2023-09-18 14:45:00,468.72,468.8,468.65,468.65,2500.0,458.6901,458.7683,458.6216,458.6216,2500.0
2023-09-18 14:50:00,468.63,468.68,468.23,468.28,8619.0,458.602,458.6509,458.2105,458.2595,8619.0
2023-09-18 14:55:00,468.24,468.52,468.2,468.52,3504.0,458.2203,458.4943,458.1812,458.4943,3504.0
2023-09-18 15:00:00,468.52,468.59,468.41,468.58,11726.0,458.4943,458.5628,458.3867,458.553,11726.0
2023-09-18 15:05:00,468.58,468.84,468.57,468.73,4400.0,458.553,458.8075,458.5433,458.6998,4400.0
2023-09-18 15:10:00,468.76,468.81,468.57,468.62,3415.0,458.7292,458.7781,458.5433,458.5922,3415.0
2023-09-18 15:15:00,468.65,468.69,468.49,468.55,6253.0,458.6216,458.6607,458.465,458.5237,6253.0
2023-09-18 15:20:00,468.52,468.52,468.32,468.34,4400.0,458.4943,458.4943,458.2986,458.3182,4400.0
2023-09-18 15:25:00,468.35,468.54,468.35,468.51,3300.0,458.328,458.5139,458.328,458.4845,3300.0
2023-09-18 15:30:00,468.45,468.45,468.24,468.31,5500.0,458.4258,458.4258,458.2203,458.2888,5500.0
2023-09-18 15:35:00,468.27,468.34,468.17,468.18,3093.0,458.2497,458.3182,458.1518,458.1616,3093.0
2023-09-18 15:40:00,468.17,468.4,468.1,468.14,4588.0,458.1518,458.3769,458.0833,458.1225,4588.0
2023-09-18 15:45:00,468.15,468.26,468.12,468.19,4547.0,458.1322,458.2399,458.1029,458.1714,4547.0
2023-09-18 15:50:00,468.07,468.19,467.83,467.87,12810.0,458.054,458.1714,457.8191,457.8582,12810.0
2023-09-18 15:55:00,467.87,468.06,467.75,467.77,56914.0,457.8582,458.0442,457.7408,457.7604,56914.0
2023-09-19 09:30:00,468.19,469.0,467.89,469.0,20736.0,458.1714,458.9641,457.8778,458.9641,20736.0
2023-09-19 09:35:00,469.08,469.52,468.59,469.52,3369.0,459.0423,459.4729,458.5628,459.4729,3369.0
2023-09-19 09:40:00,469.57,469.8,468.37,468.37,9726.0,459.5219,459.7469,458.3475,458.3475,9726.0
2023-09-19 09:45:00,468.49,468.8,468.36,468.58,3945.0,458.465,458.7683,458.3378,458.553,3945.0
2023-09-19 09:50:00,468.74,468.82,468.17,468.24,2900.0,458.7096,458.7879,458.1518,458.2203,2900.0
2023-09-19 09:55:00,468.08,468.29,467.37,467.62,6984.0,458.0637,458.2693,457.3689,457.6136,6984.0
2023-09-19 10:00:00,467.65,467.87,467.06,467.06,7311.0,457.6429,457.8582,457.0656,457.0656,7311.0
2023-09-19 10:05:00,467.1,467.24,466.87,467.12,7463.0,457.1047,457.2417,456.8796,457.1243,7463.0
2023-09-19 10:10:00,467.22,467.42,466.86,467.06,3800.0,457.2222,457.4179,456.8699,457.0656,3800.0
2023-09-19 10:15:00,466.98,467.14,466.67,467.01,2001.0,456.9873,457.1439,456.6839,457.0166,2001.0
2023-09-19 10:20:00,467.02,467.29,467.02,467.19,4211.0,457.0264,457.2907,457.0264,457.1928,4211.0
2023-09-19 10:25:00,467.2,467.32,467.07,467.32,1900.0,457.2026,457.32,457.0754,457.32,1900.0
2023-09-19 10:30:00,467.33,467.33,466.95,466.95,1500.0,457.3298,457.3298,456.9579,456.9579,1500.0
2023-09-19 10:35:00,467.0,467.2,466.75,466.75,6718.0,457.0069,457.2026,456.7622,456.7622,6718.0
2023-09-19 10:40:00,466.73,467.11,466.71,467.04,2300.0,456.7426,457.1145,456.7231,457.046,2300.0
2023-09-19 10:45:00,467.2,467.2,466.65,466.8,4362.0,457.2026,457.2026,456.6643,456.8111,4362.0
2023-09-19 10:50:00,466.68,466.77,466.61,466.73,2401.0,456.6937,456.7818,456.6252,456.7426,2401.0
2023-09-19 10:55:00,466.72,466.8,466.61,466.68,4718.0,456.7328,456.8111,456.6252,456.6937,4718.0
2023-09-19 11:00:00,466.65,466.85,466.51,466.74,3100.0,456.6643,456.8601,456.5273,456.7524,3100.0
2023-09-19 11:05:00,466.81,466.85,466.45,466.54,4140.0,456.8209,456.8601,456.4686,456.5567,4140.0
2023-09-19 11:10:00,466.54,466.76,466.36,466.76,4780.0,456.5567,456.772,456.3806,456.772,4780.0
2023-09-19 11:15:00,466.64,466.64,466.34,466.55,4700.0,456.6546,456.6546,456.361,456.5665,4700.0
2023-09-19 11:20:00,466.57,466.74,466.43,466.43,4883.0,456.5861,456.7524,456.4491,456.4491,4883.0
2023-09-19 11:25:00,466.48,466.77,466.48,466.77,1600.0,456.498,456.7818,456.498,456.7818,1600.0
2023-09-19 11:30:00,466.8,466.92,466.67,466.92,2282.0,456.8111,456.9286,456.6839,456.9286,2282.0
2023-09-19 11:35:00,466.93,467.14,466.87,466.95,2200.0,456.9384,457.1439,456.8796,456.9579,2200.0
2023-09-19 11:40:00,466.89,466.95,466.6,466.73,800.0,456.8992,456.9579,456.6154,456.7426,800.0
2023-09-19 11:45:00,466.61,466.74,466.48,466.74,3198.0,456.6252,456.7524,456.498,456.7524,3198.0
2023-09-19 11:50:00,466.75,466.85,466.75,466.8,1000.0,456.7622,456.8601,456.7622,456.8111,1000.0
2023-09-19 11:55:00,466.9,466.95,466.81,466.95,700.0,456.909,456.9579,456.8209,456.9579,700.0
2023-09-19 12:00:00,466.92,466.93,466.49,466.54,2870.0,456.9286,456.9384,456.5078,456.5567,2870.0
2023-09-19 12:05:00,466.41,466.43,466.19,466.33,9998.0,456.4295,456.4491,456.2142,456.3512,9998.0
2023-09-19 12:10:00,466.27,466.36,466.19,466.36,1400.0,456.2925,456.3806,456.2142,456.3806,1400.0
2023-09-19 12:15:00,466.44,466.44,466.2,466.34,6600.0,456.4588,456.4588,456.224,456.361,6600.0
2023-09-19 12:20:00,466.29,466.29,466.08,466.15,4412.0,456.3121,456.3121,456.1065,456.175,4412.0
2023-09-19 12:25:00,466.16,466.2,465.94,465.99,3850.0,456.1848,456.224,455.9695,456.0185,3850.0
2023-09-19 12:30:00,465.87,465.92,465.79,465.86,2400.0,455.901,455.95,455.8228,455.8913,2400.0
2023-09-19 12:35:00,465.77,465.79,465.57,465.57,1900.0,455.8032,455.8228,455.6075,455.6075,1900.0
2023-09-19 12:40:00,465.57,465.66,465.51,465.51,2300.0,455.6075,455.6955,455.5487,455.5487,2300.0
2023-09-19 12:45:00,465.45,465.48,465.18,465.44,5204.0,455.49,455.5194,455.2258,455.4802,5204.0
2023-09-19 12:50:00,465.49,465.54,465.28,465.48,3266.0,455.5292,455.5781,455.3237,455.5194,3266.0
2023-09-19 12:55:00,465.56,465.79,465.56,465.79,3907.0,455.5977,455.8228,455.5977,455.8228,3907.0
2023-09-19 13:00:00,465.85,465.87,465.76,465.85,2000.0,455.8815,455.901,455.7934,455.8815,2000.0
2023-09-19 13:05:00,465.87,465.92,465.7,465.92,1800.0,455.901,455.95,455.7347,455.95,1800.0
2023-09-19 13:10:00,465.9,466.02,465.75,466.02,5968.0,455.9304,456.0478,455.7836,456.0478,5968.0
2023-09-19 13:15:00,466.04,466.09,465.99,466.09,2535.0,456.0674,456.1163,456.0185,456.1163,2535.0
2023-09-19 13:20:00,466.1,466.21,466.05,466.08,1986.0,456.1261,456.2338,456.0772,456.1065,1986.0
2023-09-19 13:25:00,466.03,466.09,465.93,466.09,4205.0,456.0576,456.1163,455.9598,456.1163,4205.0
2023-09-19 13:30:00,466.09,466.32,466.08,466.23,2070.0,456.1163,456.3414,456.1065,456.2533,2070.0
2023-09-19 13:35:00,466.2,466.46,466.2,466.46,4100.0,456.224,456.4784,456.224,456.4784,4100.0
2023-09-19 13:40:00,466.51,466.51,466.39,466.39,1100.0,456.5273,456.5273,456.4099,456.4099,1100.0
2023-09-19 13:45:00,466.4,467.05,466.4,467.02,11691.0,456.4197,457.0558,456.4197,457.0264,11691.0
2023-09-19 13:50:00,467.13,467.13,466.98,467.05,1653.0,457.1341,457.1341,456.9873,457.0558,1653.0
2023-09-19 13:55:00,467.1,467.1,466.88,466.97,1200.0,457.1047,457.1047,456.8894,456.9775,1200.0
2023-09-19 14:00:00,466.98,467.15,466.94,467.04,3212.0,456.9873,457.1536,456.9481,457.046,3212.0
2023-09-19 14:05:00,467.05,467.15,466.95,466.95,1233.0,457.0558,457.1536,456.9579,456.9579,1233.0
2023-09-19 14:10:00,467.11,467.11,467.0,467.01,1100.0,457.1145,457.1145,457.0069,457.0166,1100.0
2023-09-19 14:15:00,466.94,466.94,466.71,466.79,7560.0,456.9481,456.9481,456.7231,456.8014,7560.0
2023-09-19 14:20:00,466.8,466.89,466.74,466.77,5259.0,456.8111,456.8992,456.7524,456.7818,5259.0
2023-09-19 14:25:00,466.77,466.83,466.68,466.68,1400.0,456.7818,456.8405,456.6937,456.6937,1400.0
2023-09-19 14:30:00,466.7,466.97,466.7,466.89,1355.0,456.7133,456.9775,456.7133,456.8992,1355.0
2023-09-19 14:35:00,467.04,467.87,467.04,467.72,20906.0,457.046,457.8582,457.046,457.7115,20906.0
2023-09-19 14:40:00,467.67,467.71,467.52,467.62,1444.0,457.6625,457.7017,457.5157,457.6136,1444.0
2023-09-19 14:45:00,467.63,467.63,467.4,467.46,3016.0,457.6234,457.6234,457.3983,457.457,3016.0
2023-09-19 14:50:00,467.36,467.41,467.08,467.18,6926.0,457.3592,457.4081,457.0851,457.183,6926.0
2023-09-19 14:55:00,467.18,467.2,466.89,466.89,2480.0,457.183,457.2026,456.8992,456.8992,2480.0
2023-09-19 15:00:00,466.8,467.0,466.77,466.94,4540.0,456.8111,457.0069,456.7818,456.9481,4540.0
2023-09-19 15:05:00,466.93,466.98,466.83,466.86,3164.0,456.9384,456.9873,456.8405,456.8699,3164.0
2023-09-19 15:10:00,466.95,467.0,466.79,466.91,4847.0,456.9579,457.0069,456.8014,456.9188,4847.0
2023-09-19 15:15:00,466.89,467.01,466.82,466.97,4384.0,456.8992,457.0166,456.8307,456.9775,4384.0
2023-09-19 15:20:00,466.93,467.13,466.88,467.09,2382.0,456.9384,457.1341,456.8894,457.0949,2382.0
2023-09-19 15:25:00,467.12,467.41,467.12,467.4,2488.0,457.1243,457.4081,457.1243,457.3983,2488.0
2023-09-19 15:30:00,467.39,467.43,467.19,467.33,3100.0,457.3885,457.4277,457.1928,457.3298,3100.0
2023-09-19 15:35:00,467.26,467.36,467.13,467.36,2388.0,457.2613,457.3592,457.1341,457.3592,2388.0
2023-09-19 15:40:00,467.31,467.51,467.25,467.51,1510.0,457.3102,457.5059,457.2515,457.5059,1510.0
2023-09-19 15:45:00,467.79,467.82,467.6,467.73,2721.0,457.78,457.8093,457.594,457.7212,2721.0
2023-09-19 15:50:00,467.61,467.61,467.08,467.09,29170.0,457.6038,457.6038,457.0851,457.0949,29170.0
2023-09-19 15:55:00,467.03,467.33,466.8,466.99,47129.0,457.0362,457.3298,456.8111,456.9971,47129.0
2023-09-20 09:30:00,468.69,469.88,468.68,469.73,18057.0,458.6607,459.8252,458.6509,459.6784,18057.0
2023-09-20 09:35:00,469.74,470.09,469.15,469.99,8616.0,459.6882,460.0307,459.1109,459.9329,8616.0
2023-09-20 09:40:00,470.02,470.24,469.59,470.14,4449.0,459.9622,460.1775,459.5414,460.0797,4449.0
2023-09-20 09:45:00,470.18,470.79,470.18,470.72,6114.0,460.1188,460.7158,460.1188,460.6473,6114.0
2023-09-20 09:50:00,470.7,470.91,470.57,470.61,1500.0,460.6277,460.8332,460.5005,460.5396,1500.0
2023-09-20 09:55:00,470.66,470.96,470.66,470.75,4591.0,460.5885,460.8821,460.5885,460.6766,4591.0
2023-09-20 10:00:00,470.81,471.12,470.64,470.98,5884.0,460.7353,461.0387,460.569,460.9017,5884.0
2023-09-20 10:05:00,471.04,471.04,470.62,470.78,2619.0,460.9604,460.9604,460.5494,460.706,2619.0
2023-09-20 10:10:00,470.69,470.75,469.99,470.14,6302.0,460.6179,460.6766,459.9329,460.0797,6302.0
2023-09-20 10:15:00,470.14,470.68,470.14,470.53,3469.0,460.0797,460.6081,460.0797,460.4613,3469.0
2023-09-20 10:20:00,470.63,470.63,470.47,470.47,900.0,460.5592,460.5592,460.4026,460.4026,900.0
2023-09-20 10:25:00,470.56,470.56,470.34,470.4,1728.0,460.4907,460.4907,460.2754,460.3341,1728.0
2023-09-20 10:30:00,470.43,470.48,470.3,470.48,700.0,460.3635,460.4124,460.2362,460.4124,700.0
2023-09-20 10:35:00,470.4,470.4,469.97,469.97,2000.0,460.3341,460.3341,459.9133,459.9133,2000.0
2023-09-20 10:40:00,469.94,469.95,469.77,469.77,1900.0,459.8839,459.8937,459.7176,459.7176,1900.0
2023-09-20 10:45:00,469.79,469.94,469.7,469.7,2309.0,459.7372,459.8839,459.6491,459.6491,2309.0
2023-09-20 10:50:00,469.85,469.88,469.74,469.82,2029.0,459.7959,459.8252,459.6882,459.7665,2029.0
2023-09-20 10:55:00,469.98,470.03,469.81,469.97,3600.0,459.9231,459.972,459.7567,459.9133,3600.0
2023-09-20 11:00:00,469.95,470.2,469.95,470.08,2000.0,459.8937,460.1384,459.8937,460.021,2000.0
2023-09-20 11:05:00,470.04,470.42,470.04,470.4,1175.0,459.9818,460.3537,459.9818,460.3341,1175.0
2023-09-20 11:10:00,470.58,470.84,470.58,470.71,1000.0,460.5103,460.7647,460.5103,460.6375,1000.0
2023-09-20 11:15:00,470.66,470.69,470.47,470.47,2000.0,460.5885,460.6179,460.4026,460.4026,2000.0
2023-09-20 11:20:00,470.41,470.44,470.25,470.32,3095.0,460.3439,460.3732,460.1873,460.2558,3095.0
2023-09-20 11:25:00,470.3,470.42,470.2,470.25,800.0,460.2362,460.3537,460.1384,460.1873,800.0
2023-09-20 11:30:00,470.13,470.38,470.12,470.38,4495.0,460.0699,460.3145,460.0601,460.3145,4495.0
2023-09-20 11:35:00,470.45,470.45,470.07,470.07,2500.0,460.383,460.383,460.0112,460.0112,2500.0
2023-09-20 11:40:00,470.04,470.18,470.04,470.17,1411.0,459.9818,460.1188,459.9818,460.109,1411.0
2023-09-20 11:45:00,470.05,470.12,469.97,469.97,1090.0,459.9916,460.0601,459.9133,459.9133,1090.0
2023-09-20 11:50:00,469.98,470.12,469.94,469.95,1403.0,459.9231,460.0601,459.8839,459.8937,1403.0
2023-09-20 11:55:00,470.06,470.06,469.98,469.98,416.0,460.0014,460.0014,459.9231,459.9231,416.0
2023-09-20 12:00:00,470.16,470.16,470.02,470.07,900.0,460.0992,460.0992,459.9622,460.0112,900.0
2023-09-20 12:05:00,469.96,469.98,469.71,469.76,600.0,459.9035,459.9231,459.6589,459.7078,600.0
2023-09-20 12:10:00,469.83,470.01,469.83,469.92,1827.0,459.7763,459.9524,459.7763,459.8644,1827.0
2023-09-20 12:15:00,469.96,470.08,469.93,470.0,4591.0,459.9035,460.021,459.8742,459.9427,4591.0
2023-09-20 12:20:00,470.13,470.17,470.08,470.16,1300.0,460.0699,460.109,460.021,460.0992,1300.0
2023-09-20 12:25:00,470.08,470.26,470.08,470.21,1000.0,460.021,460.1971,460.021,460.1482,1000.0
2023-09-20 12:30:00,470.27,470.33,470.23,470.23,1400.0,460.2069,460.2656,460.1677,460.1677,1400.0
2023-09-20 12:35:00,470.2,470.35,470.2,470.29,1190.0,460.1384,460.2852,460.1384,460.2265,1190.0
2023-09-20 12:40:00,470.22,470.27,470.22,470.25,600.0,460.158,460.2069,460.158,460.1873,600.0
2023-09-20 12:45:00,470.21,470.21,470.14,470.18,800.0,460.1482,460.1482,460.0797,460.1188,800.0
2023-09-20 12:50:00,470.15,470.2,470.0,470.08,1300.0,460.0895,460.1384,459.9427,460.021,1300.0
2023-09-20 12:55:00,470.03,470.08,470.03,470.05,931.0,459.972,460.021,459.972,459.9916,931.0
2023-09-20 13:00:00,470.01,470.01,469.91,469.94,605.0,459.9524,459.9524,459.8546,459.8839,605.0
2023-09-20 13:05:00,469.92,469.92,469.81,469.81,900.0,459.8644,459.8644,459.7567,459.7567,900.0
2023-09-20 13:10:00,469.78,469.8,469.59,469.62,1800.0,459.7274,459.7469,459.5414,459.5708,1800.0
2023-09-20 13:15:00,469.53,469.74,469.53,469.69,1830.0,459.4827,459.6882,459.4827,459.6393,1830.0
2023-09-20 13:20:00,469.74,469.83,469.71,469.73,1100.0,459.6882,459.7763,459.6589,459.6784,1100.0
2023-09-20 13:25:00,469.72,469.74,469.48,469.48,1600.0,459.6687,459.6882,459.4338,459.4338,1600.0
2023-09-20 13:30:00,469.42,469.5,469.42,469.49,1100.0,459.3751,459.4534,459.3751,459.4436,1100.0
2023-09-20 13:35:00,469.46,469.48,469.17,469.17,4010.0,459.4142,459.4338,459.1304,459.1304,4010.0
2023-09-20 13:40:00,469.03,469.09,468.9,469.02,1350.0,458.9934,459.0521,458.8662,458.9836,1350.0
2023-09-20 13:45:00,469.19,469.28,469.19,469.28,400.0,459.15,459.2381,459.15,459.2381,400.0
2023-09-20 13:50:00,469.28,469.64,469.28,469.64,1364.0,459.2381,459.5904,459.2381,459.5904,1364.0
2023-09-20 13:55:00,469.69,469.74,469.62,469.66,1080.0,459.6393,459.6882,459.5708,459.6099,1080.0
2023-09-20 14:00:00,469.63,469.65,467.51,468.19,25231.0,459.5806,459.6002,457.5059,458.1714,25231.0
2023-09-20 14:05:00,467.81,468.54,467.76,468.23,2700.0,457.7995,458.5139,457.7506,458.2105,2700.0
2023-09-20 14:10:00,468.08,468.68,468.06,468.44,11967.0,458.0637,458.6509,458.0442,458.416,11967.0
2023-09-20 14:15:00,468.42,468.91,468.24,468.76,7128.0,458.3965,458.876,458.2203,458.7292,7128.0
2023-09-20 14:20:00,468.65,469.08,468.47,469.08,4500.0,458.6216,459.0423,458.4454,459.0423,4500.0
2023-09-20 14:25:00,468.91,469.05,468.77,468.77,3202.0,458.876,459.013,458.739,458.739,3202.0
2023-09-20 14:30:00,468.66,469.8,468.53,469.11,26244.0,458.6313,459.7469,458.5041,459.0717,26244.0
2023-09-20 14:35:00,469.07,469.84,469.0,469.32,9519.0,459.0326,459.7861,458.9641,459.2772,9519.0
2023-09-20 14:40:00,469.31,469.51,468.68,469.25,9155.0,459.2674,459.4631,458.6509,459.2087,9155.0
2023-09-20 14:45:00,469.17,469.17,468.38,468.38,6950.0,459.1304,459.1304,458.3573,458.3573,6950.0
2023-09-20 14:50:00,468.3,468.4,467.71,467.91,14090.0,458.279,458.3769,457.7017,457.8974,14090.0
2023-09-20 14:55:00,468.04,468.43,467.81,467.81,10468.0,458.0246,458.4063,457.7995,457.7995,10468.0
2023-09-20 15:00:00,467.76,468.13,467.63,467.92,4354.0,457.7506,458.1127,457.6234,457.9072,4354.0
2023-09-20 15:05:00,467.87,468.08,467.36,467.46,7832.0,457.8582,458.0637,457.3592,457.457,7832.0
2023-09-20 15:10:00,467.42,467.58,466.53,466.59,6248.0,457.4179,457.5744,456.5469,456.6056,6248.0
2023-09-20 15:15:00,466.59,466.95,466.24,466.28,9319.0,456.6056,456.9579,456.2631,456.3023,9319.0
2023-09-20 15:20:00,466.36,466.49,466.04,466.49,6933.0,456.3806,456.5078,456.0674,456.5078,6933.0
2023-09-20 15:25:00,466.54,466.81,466.4,466.68,6075.0,456.5567,456.8209,456.4197,456.6937,6075.0
2023-09-20 15:30:00,466.78,466.78,465.66,465.76,13582.0,456.7916,456.7916,455.6955,455.7934,13582.0
2023-09-20 15:35:00,465.62,465.81,465.16,465.26,14273.0,455.6564,455.8423,455.2062,455.3041,14273.0
2023-09-20 15:40:00,465.29,465.36,464.88,465.0,14684.0,455.3334,455.402,454.9322,455.0497,14684.0
2023-09-20 15:45:00,465.03,465.13,464.65,465.03,17062.0,455.079,455.1769,454.7071,455.079,17062.0
2023-09-20 15:50:00,464.93,465.2,464.69,464.7,31134.0,454.9812,455.2454,454.7463,454.7561,31134.0
2023-09-20 15:55:00,464.66,464.86,464.1,464.28,95170.0,454.7169,454.9127,454.1689,454.3451,95170.0
2023-09-21 09:30:00,461.52,461.52,460.35,460.73,31227.0,451.6441,451.6441,450.4992,450.871,31227.0
2023-09-21 09:35:00,460.56,461.56,459.85,459.85,38466.0,450.7047,451.6833,450.0099,450.0099,38466.0
2023-09-21 09:40:00,459.56,459.88,458.87,458.97,25147.0,449.7261,450.0392,449.0508,449.1487,25147.0
2023-09-21 09:45:00,459.13,459.89,459.11,459.59,10773.0,449.3053,450.049,449.2857,449.7554,10773.0
2023-09-21 09:50:00,459.58,459.6,458.67,459.08,5773.0,449.7456,449.7652,448.8551,449.2563,5773.0
2023-09-21 09:55:00,459.0,459.0,458.53,458.63,1400.0,449.178,449.178,448.7181,448.816,1400.0
2023-09-21 10:00:00,458.37,458.85,458.26,458.26,15029.0,448.5615,449.0313,448.4539,448.4539,15029.0
2023-09-21 10:05:00,458.51,459.16,458.51,459.16,7835.0,448.6985,449.3346,448.6985,449.3346,7835.0
2023-09-21 10:10:00,459.23,459.32,459.08,459.32,10202.0,449.4031,449.4912,449.2563,449.4912,10202.0
2023-09-21 10:15:00,459.46,460.2,459.46,459.92,5860.0,449.6282,450.3524,449.6282,450.0784,5860.0
2023-09-21 10:20:00,459.89,460.31,459.87,460.01,3635.0,450.049,450.46,450.0294,450.1664,3635.0
2023-09-21 10:25:00,459.85,459.85,459.42,459.42,3158.0,450.0099,450.0099,449.5891,449.5891,3158.0
2023-09-21 10:30:00,459.44,459.44,459.1,459.14,4335.0,449.6086,449.6086,449.2759,449.3151,4335.0
2023-09-21 10:35:00,459.22,459.47,459.09,459.47,9357.0,449.3933,449.638,449.2661,449.638,9357.0
2023-09-21 10:40:00,459.64,459.81,459.49,459.49,7238.0,449.8044,449.9707,449.6576,449.6576,7238.0
2023-09-21 10:45:00,459.34,459.41,459.14,459.21,8895.0,449.5108,449.5793,449.3151,449.3836,8895.0
2023-09-21 10:50:00,459.25,459.25,458.7,458.7,4152.0,449.4227,449.4227,448.8845,448.8845,4152.0
2023-09-21 10:55:00,458.59,458.65,458.32,458.4,4631.0,448.7768,448.8355,448.5126,448.5909,4631.0
2023-09-21 11:00:00,458.49,458.63,458.4,458.61,3482.0,448.679,448.816,448.5909,448.7964,3482.0
2023-09-21 11:05:00,458.7,458.91,458.55,458.55,3340.0,448.8845,449.09,448.7377,448.7377,3340.0
2023-09-21 11:10:00,458.45,458.55,458.12,458.16,3541.0,448.6398,448.7377,448.3169,448.356,3541.0
2023-09-21 11:15:00,458.13,458.16,458.03,458.07,3750.0,448.3267,448.356,448.2288,448.2679,3750.0
2023-09-21 11:20:00,458.0,458.53,458.0,458.35,7964.0,448.1994,448.7181,448.1994,448.542,7964.0
2023-09-21 11:25:00,458.34,458.39,458.22,458.25,2317.0,448.5322,448.5811,448.4147,448.4441,2317.0
2023-09-21 11:30:00,458.33,459.27,458.31,459.24,2600.0,448.5224,449.4423,448.5028,449.4129,2600.0
2023-09-21 11:35:00,459.24,459.24,458.97,459.0,1400.0,449.4129,449.4129,449.1487,449.178,1400.0
2023-09-21 11:40:00,459.07,459.07,458.65,458.88,4200.0,449.2465,449.2465,448.8355,449.0606,4200.0
2023-09-21 11:45:00,458.96,459.38,458.96,459.33,3934.0,449.1389,449.5499,449.1389,449.501,3934.0
2023-09-21 11:50:00,459.32,459.38,458.98,458.98,800.0,449.4912,449.5499,449.1585,449.1585,800.0
2023-09-21 11:55:00,458.97,459.16,458.76,458.83,3618.0,449.1487,449.3346,448.9432,449.0117,3618.0
2023-09-21 12:00:00,458.85,458.85,458.47,458.5,1300.0,449.0313,449.0313,448.6594,448.6887,1300.0
2023-09-21 12:05:00,458.56,458.63,458.44,458.53,10938.0,448.7475,448.816,448.63,448.7181,10938.0
2023-09-21 12:10:00,458.48,458.59,458.25,458.31,2600.0,448.6692,448.7768,448.4441,448.5028,2600.0
2023-09-21 12:15:00,458.37,458.53,458.19,458.53,3365.0,448.5615,448.7181,448.3854,448.7181,3365.0
2023-09-21 12:20:00,458.52,458.63,458.47,458.53,1600.0,448.7083,448.816,448.6594,448.7181,1600.0
2023-09-21 12:25:00,458.49,458.58,458.38,458.58,2700.0,448.679,448.767,448.5713,448.767,2700.0
2023-09-21 12:30:00,458.49,458.74,458.41,458.74,4989.0,448.679,448.9236,448.6007,448.9236,4989.0
2023-09-21 12:35:00,458.73,458.74,458.19,458.19,7965.0,448.9138,448.9236,448.3854,448.3854,7965.0
2023-09-21 12:40:00,458.17,458.32,458.02,458.09,4367.0,448.3658,448.5126,448.219,448.2875,4367.0
2023-09-21 12:45:00,458.13,458.24,458.06,458.24,6826.0,448.3267,448.4343,448.2582,448.4343,6826.0
2023-09-21 12:50:00,458.19,458.46,458.14,458.2,4390.0,448.3854,448.6496,448.3364,448.3952,4390.0
2023-09-21 12:55:00,458.18,458.2,458.07,458.12,7446.0,448.3756,448.3952,448.2679,448.3169,7446.0
2023-09-21 13:00:00,458.13,458.34,457.95,458.3,3609.0,448.3267,448.5322,448.1505,448.493,3609.0
2023-09-21 13:05:00,458.33,458.74,458.3,458.58,3800.0,448.5224,448.9236,448.493,448.767,3800.0
2023-09-21 13:10:00,458.59,458.97,458.59,458.97,1517.0,448.7768,449.1487,448.7768,449.1487,1517.0
2023-09-21 13:15:00,459.05,459.47,459.05,459.4,22440.0,449.227,449.638,449.227,449.5695,22440.0
2023-09-21 13:20:00,459.3,459.45,459.18,459.36,8195.0,449.4716,449.6184,449.3542,449.5303,8195.0
2023-09-21 13:25:00,459.48,459.66,459.43,459.43,3311.0,449.6478,449.8239,449.5988,449.5988,3311.0
2023-09-21 13:30:00,459.44,459.7,459.44,459.56,4900.0,449.6086,449.8631,449.6086,449.7261,4900.0
2023-09-21 13:35:00,459.53,459.78,459.49,459.49,5837.0,449.6967,449.9414,449.6576,449.6576,5837.0
2023-09-21 13:40:00,459.48,459.57,459.17,459.31,10401.0,449.6478,449.7358,449.3444,449.4814,10401.0
2023-09-21 13:45:00,459.22,459.39,459.21,459.28,2777.0,449.3933,449.5597,449.3836,449.4521,2777.0
2023-09-21 13:50:00,459.32,459.45,459.25,459.42,4900.0,449.4912,449.6184,449.4227,449.5891,4900.0
2023-09-21 13:55:00,459.34,459.49,459.16,459.38,6294.0,449.5108,449.6576,449.3346,449.5499,6294.0
2023-09-21 14:00:00,459.38,459.44,459.13,459.16,2800.0,449.5499,449.6086,449.3053,449.3346,2800.0
2023-09-21 14:05:00,459.05,459.31,459.05,459.12,3008.0,449.227,449.4814,449.227,449.2955,3008.0
2023-09-21 14:10:00,459.09,459.35,459.08,459.17,5000.0,449.2661,449.5206,449.2563,449.3444,5000.0
2023-09-21 14:15:00,459.1,459.19,458.98,459.05,8204.0,449.2759,449.364,449.1585,449.227,8204.0
2023-09-21 14:20:00,459.03,459.15,458.92,459.11,4462.0,449.2074,449.3248,449.0998,449.2857,4462.0
2023-09-21 14:25:00,459.13,459.13,458.65,458.65,2798.0,449.3053,449.3053,448.8355,448.8355,2798.0
2023-09-21 14:30:00,458.59,458.68,458.44,458.46,2397.0,448.7768,448.8649,448.63,448.6496,2397.0
2023-09-21 14:35:00,458.51,458.84,458.41,458.65,9770.0,448.6985,449.0215,448.6007,448.8355,9770.0
2023-09-21 14:40:00,458.62,458.72,458.54,458.58,1910.0,448.8062,448.904,448.7279,448.767,1910.0
2023-09-21 14:45:00,458.63,458.63,458.45,458.52,1443.0,448.816,448.816,448.6398,448.7083,1443.0
2023-09-21 14:50:00,458.46,458.49,458.35,458.46,1700.0,448.6496,448.679,448.542,448.6496,1700.0
2023-09-21 14:55:00,458.38,458.38,458.22,458.26,2761.0,448.5713,448.5713,448.4147,448.4539,2761.0
2023-09-21 15:00:00,458.22,458.46,458.16,458.4,1920.0,448.4147,448.6496,448.356,448.5909,1920.0
2023-09-21 15:05:00,458.19,458.27,458.12,458.26,3988.0,448.3854,448.4637,448.3169,448.4539,3988.0
2023-09-21 15:10:00,458.24,458.28,457.87,457.93,4800.0,448.4343,448.4735,448.0722,448.1309,4800.0
2023-09-21 15:15:00,457.85,457.85,457.54,457.66,6879.0,448.0527,448.0527,447.7493,447.8667,6879.0
2023-09-21 15:20:00,457.59,457.77,457.57,457.65,7627.0,447.7982,447.9744,447.7786,447.8569,7627.0
2023-09-21 15:25:00,457.57,457.57,457.06,457.24,4434.0,447.7786,447.7786,447.2796,447.4557,4434.0
2023-09-21 15:30:00,457.17,457.25,456.9,456.99,8811.0,447.3872,447.4655,447.123,447.2111,8811.0
2023-09-21 15:35:00,456.96,457.24,456.96,457.02,5083.0,447.1817,447.4557,447.1817,447.2404,5083.0
2023-09-21 15:40:00,457.02,457.05,456.66,456.89,21218.0,447.2404,447.2698,446.8881,447.1132,21218.0
2023-09-21 15:45:00,456.86,457.02,456.76,456.83,10154.0,447.0838,447.2404,446.986,447.0545,10154.0
2023-09-21 15:50:00,456.74,456.74,456.21,456.48,48688.0,446.9664,446.9664,446.4477,446.712,48688.0
2023-09-21 15:55:00,456.52,456.52,455.77,455.81,92152.0,446.7511,446.7511,446.0172,446.0563,92152.0
2023-09-22 09:30:00,456.78,458.26,456.78,457.71,24737.0,447.0056,448.4539,447.0056,447.9157,24737.0
2023-09-22 09:35:00,457.7,458.72,457.64,458.42,20526.0,447.9059,448.904,447.8471,448.6105,20526.0
2023-09-22 09:40:00,458.24,458.43,457.16,457.41,28162.0,448.4343,448.6202,447.3774,447.6221,28162.0
2023-09-22 09:45:00,457.45,457.82,457.26,457.45,20021.0,447.6612,448.0233,447.4753,447.6612,20021.0
2023-09-22 09:50:00,457.61,457.85,456.57,456.59,13214.0,447.8178,448.0527,446.8,446.8196,13214.0
2023-09-22 09:55:00,456.73,457.22,456.52,457.16,8039.0,446.9566,447.4361,446.7511,447.3774,8039.0
2023-09-22 10:00:00,457.15,457.63,456.81,457.63,7114.0,447.3676,447.8374,447.0349,447.8374,7114.0
2023-09-22 10:05:00,457.65,458.08,457.61,457.93,14558.0,447.8569,448.2777,447.8178,448.1309,14558.0
2023-09-22 10:10:00,457.98,457.98,456.89,456.89,8266.0,448.1799,448.1799,447.1132,447.1132,8266.0
2023-09-22 10:15:00,456.94,457.18,456.84,457.06,10672.0,447.1621,447.397,447.0643,447.2796,10672.0
2023-09-22 10:20:00,457.12,457.73,456.95,457.59,13295.0,447.3383,447.9352,447.1719,447.7982,13295.0
2023-09-22 10:25:00,457.55,457.62,457.37,457.55,3450.0,447.7591,447.8276,447.5829,447.7591,3450.0
2023-09-22 10:30:00,457.59,458.18,457.59,458.18,2849.0,447.7982,448.3756,447.7982,448.3756,2849.0
2023-09-22 10:35:00,458.16,458.16,457.94,457.95,4827.0,448.356,448.356,448.1407,448.1505,4827.0
2023-09-22 10:40:00,457.97,457.97,457.69,457.92,1000.0,448.1701,448.1701,447.8961,448.1212,1000.0
2023-09-22 10:45:00,457.96,458.02,457.78,457.84,1943.0,448.1603,448.219,447.9842,448.0429,1943.0
2023-09-22 10:50:00,457.77,457.82,457.42,457.63,10386.0,447.9744,448.0233,447.6319,447.8374,10386.0
2023-09-22 10:55:00,457.66,458.03,457.66,458.01,19584.0,447.8667,448.2288,447.8667,448.2092,19584.0
2023-09-22 11:00:00,458.06,458.07,457.15,457.26,10009.0,448.2582,448.2679,447.3676,447.4753,10009.0
2023-09-22 11:05:00,457.23,457.43,457.08,457.08,5343.0,447.4459,447.6416,447.2991,447.2991,5343.0
2023-09-22 11:10:00,457.07,457.14,456.85,457.1,6699.0,447.2893,447.3578,447.0741,447.3187,6699.0
2023-09-22 11:15:00,457.08,457.2,457.0,457.12,5764.0,447.2991,447.4166,447.2208,447.3383,5764.0
2023-09-22 11:20:00,457.09,457.15,456.76,456.88,3454.0,447.3089,447.3676,446.986,447.1034,3454.0
2023-09-22 11:25:00,457.0,457.28,457.0,457.28,1400.0,447.2208,447.4949,447.2208,447.4949,1400.0
2023-09-22 11:30:00,457.23,457.25,457.02,457.02,2500.0,447.4459,447.4655,447.2404,447.2404,2500.0
2023-09-22 11:35:00,457.19,457.48,457.19,457.48,2867.0,447.4068,447.6906,447.4068,447.6906,2867.0
2023-09-22 11:40:00,457.42,457.43,456.93,456.93,7211.0,447.6319,447.6416,447.1523,447.1523,7211.0
2023-09-22 11:45:00,457.02,457.17,457.01,457.13,10063.0,447.2404,447.3872,447.2306,447.3481,10063.0
2023-09-22 11:50:00,457.18,457.24,456.91,456.98,1406.0,447.397,447.4557,447.1328,447.2013,1406.0
2023-09-22 11:55:00,457.02,457.02,456.56,456.57,3010.0,447.2404,447.2404,446.7903,446.8,3010.0
2023-09-22 12:00:00,456.54,456.58,456.33,456.4,5015.0,446.7707,446.8098,446.5652,446.6337,5015.0
2023-09-22 12:05:00,456.29,456.56,456.24,456.33,4466.0,446.526,446.7903,446.4771,446.5652,4466.0
2023-09-22 12:10:00,456.36,456.56,456.21,456.53,7923.0,446.5945,446.7903,446.4477,446.7609,7923.0
2023-09-22 12:15:00,456.55,457.01,456.48,457.0,8502.0,446.7805,447.2306,446.712,447.2208,8502.0
2023-09-22 12:20:00,457.05,457.05,456.79,456.83,3000.0,447.2698,447.2698,447.0153,447.0545,3000.0
2023-09-22 12:25:00,456.86,456.86,456.71,456.82,4206.0,447.0838,447.0838,446.937,447.0447,4206.0
2023-09-22 12:30:00,456.86,456.97,456.8,456.9,4224.0,447.0838,447.1915,447.0251,447.123,4224.0
2023-09-22 12:35:00,456.96,457.4,456.96,457.39,12946.0,447.1817,447.6123,447.1817,447.6025,12946.0
2023-09-22 12:40:00,457.59,457.59,457.29,457.33,1706.0,447.7982,447.7982,447.5046,447.5438,1706.0
2023-09-22 12:45:00,457.32,457.38,457.2,457.26,1784.0,447.534,447.5927,447.4166,447.4753,1784.0
2023-09-22 12:50:00,457.34,457.34,457.2,457.24,2900.0,447.5536,447.5536,447.4166,447.4557,2900.0
2023-09-22 12:55:00,457.38,457.54,457.31,457.31,5982.0,447.5927,447.7493,447.5242,447.5242,5982.0
2023-09-22 13:00:00,457.3,457.57,457.26,457.57,1800.0,447.5144,447.7786,447.4753,447.7786,1800.0
2023-09-22 13:05:00,457.58,457.8,457.51,457.51,8322.0,447.7884,448.0037,447.7199,447.7199,8322.0
2023-09-22 13:10:00,457.53,457.77,457.44,457.66,5264.0,447.7395,447.9744,447.6514,447.8667,5264.0
2023-09-22 13:15:00,457.58,457.69,457.47,457.55,4200.0,447.7884,447.8961,447.6808,447.7591,4200.0
2023-09-22 13:20:00,457.47,457.47,456.86,457.06,6296.0,447.6808,447.6808,447.0838,447.2796,6296.0
2023-09-22 13:25:00,457.11,457.12,456.83,457.08,5913.0,447.3285,447.3383,447.0545,447.2991,5913.0
2023-09-22 13:30:00,457.03,457.03,456.79,456.99,4556.0,447.2502,447.2502,447.0153,447.2111,4556.0
2023-09-22 13:35:00,457.02,457.16,456.38,456.56,6192.0,447.2404,447.3774,446.6141,446.7903,6192.0
2023-09-22 13:40:00,456.63,456.63,456.22,456.33,1900.0,446.8588,446.8588,446.4575,446.5652,1900.0
2023-09-22 13:45:00,456.34,456.44,456.13,456.32,4385.0,446.575,446.6728,446.3695,446.5554,4385.0
2023-09-22 13:50:00,456.31,456.67,456.29,456.5,7060.0,446.5456,446.8979,446.526,446.7315,7060.0
2023-09-22 13:55:00,456.58,456.74,456.46,456.62,1000.0,446.8098,446.9664,446.6924,446.849,1000.0
2023-09-22 14:00:00,456.63,456.63,456.39,456.48,3139.0,446.8588,446.8588,446.6239,446.712,3139.0
2023-09-22 14:05:00,456.4,456.59,456.35,456.35,1700.0,446.6337,446.8196,446.5848,446.5848,1700.0
2023-09-22 14:10:00,456.31,456.31,455.94,456.01,5444.0,446.5456,446.5456,446.1835,446.252,5444.0
2023-09-22 14:15:00,456.02,456.07,455.58,455.6,10098.0,446.2618,446.3107,445.8312,445.8508,10098.0
2023-09-22 14:20:00,455.6,455.92,455.6,455.92,7994.0,445.8508,446.164,445.8508,446.164,7994.0
2023-09-22 14:25:00,455.91,456.05,455.8,455.85,1762.0,446.1542,446.2912,446.0465,446.0955,1762.0
2023-09-22 14:30:00,455.73,455.95,455.61,455.95,2600.0,445.978,446.1933,445.8606,446.1933,2600.0
2023-09-22 14:35:00,455.91,455.99,455.69,455.72,1186.0,446.1542,446.2325,445.9389,445.9682,1186.0
2023-09-22 14:40:00,455.69,455.72,455.46,455.46,5917.0,445.9389,445.9682,445.7138,445.7138,5917.0
2023-09-22 14:45:00,455.42,455.85,455.41,455.84,2600.0,445.6747,446.0955,445.6649,446.0857,2600.0
2023-09-22 14:50:00,455.86,455.93,455.73,455.86,2885.0,446.1052,446.1737,445.978,446.1052,2885.0
2023-09-22 14:55:00,455.83,456.04,455.75,455.96,3700.0,446.0759,446.2814,445.9976,446.2031,3700.0
2023-09-22 15:00:00,455.92,456.72,455.91,456.55,5200.0,446.164,446.9468,446.1542,446.7805,5200.0
2023-09-22 15:05:00,456.53,457.44,456.53,457.44,17879.0,446.7609,447.6514,446.7609,447.6514,17879.0
2023-09-22 15:10:00,457.56,457.57,457.35,457.44,6122.0,447.7689,447.7786,447.5634,447.6514,6122.0
2023-09-22 15:15:00,457.56,457.71,457.45,457.61,2500.0,447.7689,447.9157,447.6612,447.8178,2500.0
2023-09-22 15:20:00,457.65,458.0,457.42,457.73,5434.0,447.8569,448.1994,447.6319,447.9352,5434.0
2023-09-22 15:25:00,457.79,457.79,457.52,457.52,1913.0,447.9939,447.9939,447.7297,447.7297,1913.0
2023-09-22 15:30:00,457.6,457.67,457.04,457.04,3440.0,447.808,447.8765,447.26,447.26,3440.0
2023-09-22 15:35:00,456.96,457.0,456.88,456.9,4692.0,447.1817,447.2208,447.1034,447.123,4692.0
2023-09-22 15:40:00,456.93,456.93,456.18,456.18,4800.0,447.1523,447.1523,446.4184,446.4184,4800.0
2023-09-22 15:45:00,456.16,456.37,455.73,455.83,6797.0,446.3988,446.6043,445.978,446.0759,6797.0
2023-09-22 15:50:00,455.85,455.85,455.27,455.3,10618.0,446.0955,446.0955,445.5279,445.5572,10618.0
2023-09-22 15:55:00,455.35,455.74,455.11,455.23,110812.0,445.6062,445.9878,445.3713,445.4887,110812.0
2023-09-25 09:30:00,453.12,454.95,453.03,454.5,40903.0,443.4239,445.2147,443.3358,444.7743,40903.0
2023-09-25 09:35:00,454.61,455.56,454.56,454.89,20083.0,444.882,445.8117,444.8331,445.156,20083.0
2023-09-25 09:40:00,455.26,456.44,455.23,456.44,12618.0,445.5181,446.6728,445.4887,446.6728,12618.0
2023-09-25 09:45:00,456.47,456.73,456.17,456.31,12879.0,446.7022,446.9566,446.4086,446.5456,12879.0
2023-09-25 09:50:00,456.39,456.92,456.24,456.77,12886.0,446.6239,447.1426,446.4771,446.9958,12886.0
2023-09-25 09:55:00,456.77,457.13,456.72,457.03,12426.0,446.9958,447.3481,446.9468,447.2502,12426.0
2023-09-25 10:00:00,457.02,457.06,455.97,456.08,20601.0,447.2404,447.2796,446.2129,446.3205,20601.0
2023-09-25 10:05:00,456.03,456.2,455.69,456.02,6768.0,446.2716,446.438,445.9389,446.2618,6768.0
2023-09-25 10:10:00,456.0,456.43,455.9,456.27,6798.0,446.2422,446.663,446.1444,446.5065,6798.0
2023-09-25 10:15:00,456.25,456.51,455.93,455.93,5759.0,446.4869,446.7413,446.1737,446.1737,5759.0
2023-09-25 10:20:00,456.17,456.32,455.81,455.87,2200.0,446.4086,446.5554,446.0563,446.115,2200.0
2023-09-25 10:25:00,455.53,455.85,455.29,455.85,2701.0,445.7823,446.0955,445.5474,446.0955,2701.0
2023-09-25 10:30:00,455.67,456.08,455.51,456.06,8016.0,445.9193,446.3205,445.7627,446.301,8016.0
2023-09-25 10:35:00,456.11,456.23,456.05,456.2,4100.0,446.3499,446.4673,446.2912,446.438,4100.0
2023-09-25 10:40:00,456.13,456.16,455.87,455.88,2616.0,446.3695,446.3988,446.115,446.1248,2616.0
2023-09-25 10:45:00,455.9,456.15,455.87,456.05,2446.0,446.1444,446.389,446.115,446.2912,2446.0
2023-09-25 10:50:00,455.96,455.96,455.67,455.77,2654.0,446.2031,446.2031,445.9193,446.0172,2654.0
2023-09-25 10:55:00,455.55,455.77,455.55,455.67,3100.0,445.8019,446.0172,445.8019,445.9193,3100.0
2023-09-25 11:00:00,455.71,455.86,455.57,455.86,4959.0,445.9584,446.1052,445.8214,446.1052,4959.0
2023-09-25 11:05:00,455.88,456.83,455.88,456.83,6738.0,446.1248,447.0545,446.1248,447.0545,6738.0
2023-09-25 11:10:00,456.78,456.87,456.61,456.82,5992.0,447.0056,447.0936,446.8392,447.0447,5992.0
2023-09-25 11:15:00,456.86,457.8,456.86,457.8,45917.0,447.0838,448.0037,447.0838,448.0037,45917.0
2023-09-25 11:20:00,457.83,457.88,457.54,457.7,12355.0,448.0331,448.082,447.7493,447.9059,12355.0
2023-09-25 11:25:00,457.75,457.75,457.41,457.41,5302.0,447.9548,447.9548,447.6221,447.6221,5302.0
2023-09-25 11:30:00,457.35,457.58,457.35,457.44,2280.0,447.5634,447.7884,447.5634,447.6514,2280.0
2023-09-25 11:35:00,457.51,457.51,457.25,457.25,2410.0,447.7199,447.7199,447.4655,447.4655,2410.0
2023-09-25 11:40:00,457.31,458.08,457.27,457.98,10886.0,447.5242,448.2777,447.4851,448.1799,10886.0
2023-09-25 11:45:00,458.05,458.11,457.8,457.8,5481.0,448.2484,448.3071,448.0037,448.0037,5481.0
2023-09-25 11:50:00,457.93,458.17,457.86,458.11,7098.0,448.1309,448.3658,448.0624,448.3071,7098.0
2023-09-25 11:55:00,458.22,458.28,457.92,458.0,5400.0,448.4147,448.4735,448.1212,448.1994,5400.0
2023-09-25 12:00:00,458.02,458.13,457.88,457.93,6875.0,448.219,448.3267,448.082,448.1309,6875.0
2023-09-25 12:05:00,458.05,458.19,458.0,458.12,1600.0,448.2484,448.3854,448.1994,448.3169,1600.0
2023-09-25 12:10:00,458.16,458.22,458.08,458.13,3103.0,448.356,448.4147,448.2777,448.3267,3103.0
2023-09-25 12:15:00,458.19,458.6,458.14,458.6,5900.0,448.3854,448.7866,448.3364,448.7866,5900.0
2023-09-25 12:20:00,458.54,458.75,458.43,458.75,5886.0,448.7279,448.9334,448.6202,448.9334,5886.0
2023-09-25 12:25:00,458.77,458.77,458.6,458.65,2917.0,448.953,448.953,448.7866,448.8355,2917.0
2023-09-25 12:30:00,458.73,458.82,458.64,458.64,12411.0,448.9138,449.0019,448.8258,448.8258,12411.0
2023-09-25 12:35:00,458.52,458.61,458.3,458.32,9469.0,448.7083,448.7964,448.493,448.5126,9469.0
2023-09-25 12:40:00,458.42,458.66,458.34,458.44,4100.0,448.6105,448.8453,448.5322,448.63,4100.0
2023-09-25 12:45:00,458.43,458.54,458.37,458.45,4295.0,448.6202,448.7279,448.5615,448.6398,4295.0
2023-09-25 12:50:00,458.41,458.42,457.79,458.06,4298.0,448.6007,448.6105,447.9939,448.2582,4298.0
2023-09-25 12:55:00,458.17,458.19,458.0,458.16,5411.0,448.3658,448.3854,448.1994,448.356,5411.0
2023-09-25 13:00:00,458.17,458.18,457.91,457.91,5530.0,448.3658,448.3756,448.1114,448.1114,5530.0
2023-09-25 13:05:00,458.0,458.53,458.0,458.46,5565.0,448.1994,448.7181,448.1994,448.6496,5565.0
2023-09-25 13:10:00,458.48,458.74,458.45,458.67,2800.0,448.6692,448.9236,448.6398,448.8551,2800.0
2023-09-25 13:15:00,458.69,458.71,458.49,458.49,1800.0,448.8747,448.8943,448.679,448.679,1800.0
2023-09-25 13:20:00,458.41,458.62,458.07,458.07,5100.0,448.6007,448.8062,448.2679,448.2679,5100.0
2023-09-25 13:25:00,457.93,457.93,457.49,457.67,4550.0,448.1309,448.1309,447.7004,447.8765,4550.0
2023-09-25 13:30:00,457.71,458.01,457.71,458.01,2600.0,447.9157,448.2092,447.9157,448.2092,2600.0
2023-09-25 13:35:00,458.0,458.2,457.95,458.2,3180.0,448.1994,448.3952,448.1505,448.3952,3180.0
2023-09-25 13:40:00,458.13,458.13,457.85,457.89,1400.0,448.3267,448.3267,448.0527,448.0918,1400.0
2023-09-25 13:45:00,457.93,458.01,457.7,458.0,2200.0,448.1309,448.2092,447.9059,448.1994,2200.0
2023-09-25 13:50:00,457.99,458.21,457.87,458.07,3358.0,448.1897,448.405,448.0722,448.2679,3358.0
2023-09-25 13:55:00,458.13,458.23,458.1,458.23,1300.0,448.3267,448.4245,448.2973,448.4245,1300.0
2023-09-25 14:00:00,458.31,458.53,458.31,458.43,3299.0,448.5028,448.7181,448.5028,448.6202,3299.0
2023-09-25 14:05:00,458.48,458.51,458.17,458.17,3146.0,448.6692,448.6985,448.3658,448.3658,3146.0
2023-09-25 14:10:00,458.2,458.33,458.07,458.08,5752.0,448.3952,448.5224,448.2679,448.2777,5752.0
2023-09-25 14:15:00,458.05,458.19,457.9,458.11,4080.0,448.2484,448.3854,448.1016,448.3071,4080.0
2023-09-25 14:20:00,458.11,458.13,457.73,457.73,3100.0,448.3071,448.3267,447.9352,447.9352,3100.0
2023-09-25 14:25:00,457.72,458.04,457.69,457.86,2300.0,447.9254,448.2386,447.8961,448.0624,2300.0
2023-09-25 14:30:00,457.91,458.06,457.84,458.05,3132.0,448.1114,448.2582,448.0429,448.2484,3132.0
2023-09-25 14:35:00,458.03,458.41,458.03,458.14,2300.0,448.2288,448.6007,448.2288,448.3364,2300.0
2023-09-25 14:40:00,458.14,458.27,457.78,457.81,22001.0,448.3364,448.4637,447.9842,448.0135,22001.0
2023-09-25 14:45:00,457.98,458.02,457.86,457.93,2200.0,448.1799,448.219,448.0624,448.1309,2200.0
2023-09-25 14:50:00,457.9,458.02,457.74,457.84,5811.0,448.1016,448.219,447.945,448.0429,5811.0
2023-09-25 14:55:00,457.83,457.85,457.53,457.64,5559.0,448.0331,448.0527,447.7395,447.8471,5559.0
2023-09-25 15:00:00,457.54,457.54,456.91,456.94,7299.0,447.7493,447.7493,447.1328,447.1621,7299.0
2023-09-25 15:05:00,456.93,457.06,456.84,456.84,5466.0,447.1523,447.2796,447.0643,447.0643,5466.0
2023-09-25 15:10:00,456.85,457.45,456.85,457.45,10553.0,447.0741,447.6612,447.0741,447.6612,10553.0
2023-09-25 15:15:00,457.47,458.2,457.47,458.0,7720.0,447.6808,448.3952,447.6808,448.1994,7720.0
2023-09-25 15:20:00,458.04,458.19,457.75,457.84,13504.0,448.2386,448.3854,447.9548,448.0429,13504.0
2023-09-25 15:25:00,457.75,457.81,457.37,457.59,6018.0,447.9548,448.0135,447.5829,447.7982,6018.0
2023-09-25 15:30:00,457.63,457.85,457.59,457.62,2528.0,447.8374,448.0527,447.7982,447.8276,2528.0
2023-09-25 15:35:00,457.56,457.78,457.49,457.78,2600.0,447.7689,447.9842,447.7004,447.9842,2600.0
2023-09-25 15:40:00,457.88,457.88,457.61,457.61,2794.0,448.082,448.082,447.8178,447.8178,2794.0
2023-09-25 15:45:00,457.6,458.0,457.6,458.0,5713.0,447.808,448.1994,447.808,448.1994,5713.0
2023-09-25 15:50:00,457.89,458.2,457.24,457.29,49010.0,448.0918,448.3952,447.4557,447.5046,49010.0
2023-09-25 15:55:00,457.3,458.29,457.24,458.22,96384.0,447.5144,448.4832,447.4557,448.4147,96384.0
2023-09-26 09:30:00,454.88,456.2,454.64,455.9,47112.0,445.1462,446.438,444.9113,446.1444,47112.0
2023-09-26 09:35:00,455.84,456.41,455.63,456.37,22353.0,446.0857,446.6435,445.8802,446.6043,22353.0
2023-09-26 09:40:00,456.33,457.35,456.28,457.3,17595.0,446.5652,447.5634,446.5163,447.5144,17595.0
2023-09-26 09:45:00,457.25,457.34,456.55,456.81,34592.0,447.4655,447.5536,446.7805,447.0349,34592.0
2023-09-26 09:50:00,456.79,456.79,455.76,455.99,18616.0,447.0153,447.0153,446.0074,446.2325,18616.0
2023-09-26 09:55:00,455.98,456.16,455.71,456.0,20863.0,446.2227,446.3988,445.9584,446.2422,20863.0
2023-09-26 10:00:00,456.39,456.61,455.43,455.59,25919.0,446.6239,446.8392,445.6844,445.841,25919.0
2023-09-26 10:05:00,455.37,456.02,455.32,455.55,18182.0,445.6257,446.2618,445.5768,445.8019,18182.0
2023-09-26 10:10:00,455.52,455.6,454.73,454.79,5522.0,445.7725,445.8508,444.9994,445.0581,5522.0
2023-09-26 10:15:00,454.85,454.85,454.09,454.31,10300.0,445.1169,445.1169,444.3731,444.5884,10300.0
2023-09-26 10:20:00,454.33,454.84,454.18,454.54,22446.0,444.608,445.1071,444.4612,444.8135,22446.0
2023-09-26 10:25:00,454.6,455.54,454.44,455.48,16813.0,444.8722,445.7921,444.7156,445.7334,16813.0
2023-09-26 10:30:00,455.46,455.46,454.89,454.94,5550.0,445.7138,445.7138,445.156,445.2049,5550.0
2023-09-26 10:35:00,454.8,455.02,454.52,454.85,8512.0,445.0679,445.2832,444.7939,445.1169,8512.0
2023-09-26 10:40:00,454.9,455.62,454.9,455.58,6504.0,445.1658,445.8704,445.1658,445.8312,6504.0
2023-09-26 10:45:00,455.55,455.77,455.16,455.17,12607.0,445.8019,446.0172,445.4202,445.43,12607.0
2023-09-26 10:50:00,455.07,455.2,454.91,454.98,3138.0,445.3321,445.4594,445.1756,445.2441,3138.0
2023-09-26 10:55:00,455.05,455.34,454.93,455.34,20828.0,445.3126,445.5964,445.1951,445.5964,20828.0
2023-09-26 11:00:00,455.38,455.65,455.23,455.37,5107.0,445.6355,445.8997,445.4887,445.6257,5107.0
2023-09-26 11:05:00,455.19,455.19,454.65,454.79,18762.0,445.4496,445.4496,444.9211,445.0581,18762.0
2023-09-26 11:10:00,454.82,454.88,454.7,454.77,2590.0,445.0875,445.1462,444.9701,445.0386,2590.0
2023-09-26 11:15:00,454.75,454.83,454.61,454.66,6448.0,445.019,445.0973,444.882,444.9309,6448.0
2023-09-26 11:20:00,454.51,454.51,454.21,454.21,1700.0,444.7841,444.7841,444.4905,444.4905,1700.0
2023-09-26 11:25:00,454.22,454.23,453.64,453.64,4815.0,444.5003,444.5101,443.9327,443.9327,4815.0
2023-09-26 11:30:00,453.6,453.89,453.35,453.89,21625.0,443.8936,444.1774,443.6489,444.1774,21625.0
2023-09-26 11:35:00,453.87,453.99,453.76,453.97,5992.0,444.1578,444.2753,444.0502,444.2557,5992.0
2023-09-26 11:40:00,453.76,453.9,453.57,453.72,10334.0,444.0502,444.1872,443.8642,444.011,10334.0
2023-09-26 11:45:00,453.72,453.72,453.38,453.56,8572.0,444.011,444.011,443.6783,443.8545,8572.0
2023-09-26 11:50:00,453.64,453.92,453.45,453.68,15326.0,443.9327,444.2068,443.7468,443.9719,15326.0
2023-09-26 11:55:00,453.69,453.89,453.56,453.87,10241.0,443.9817,444.1774,443.8545,444.1578,10241.0
2023-09-26 12:00:00,453.91,454.02,453.62,453.62,4108.0,444.197,444.3046,443.9132,443.9132,4108.0
2023-09-26 12:05:00,453.63,454.14,453.57,454.14,10319.0,443.923,444.422,443.8642,444.422,10319.0
2023-09-26 12:10:00,454.08,454.21,453.88,453.92,4989.0,444.3633,444.4905,444.1676,444.2068,4989.0
2023-09-26 12:15:00,453.91,454.03,453.76,453.89,3300.0,444.197,444.3144,444.0502,444.1774,3300.0
2023-09-26 12:20:00,453.82,454.06,453.8,454.06,9620.0,444.1089,444.3438,444.0893,444.3438,9620.0
2023-09-26 12:25:00,454.11,454.11,453.87,454.0,1510.0,444.3927,444.3927,444.1578,444.285,1510.0
2023-09-26 12:30:00,453.99,453.99,453.8,453.81,5497.0,444.2753,444.2753,444.0893,444.0991,5497.0
2023-09-26 12:35:00,453.91,453.98,453.88,453.95,800.0,444.197,444.2655,444.1676,444.2361,800.0
2023-09-26 12:40:00,453.95,454.08,453.81,453.88,2300.0,444.2361,444.3633,444.0991,444.1676,2300.0
2023-09-26 12:45:00,453.81,453.94,453.76,453.94,6617.0,444.0991,444.2263,444.0502,444.2263,6617.0
2023-09-26 12:50:00,453.89,454.12,453.85,453.93,4616.0,444.1774,444.4025,444.1382,444.2165,4616.0
2023-09-26 12:55:00,453.9,453.9,453.65,453.65,2793.0,444.1872,444.1872,443.9425,443.9425,2793.0
2023-09-26 13:00:00,453.69,453.81,453.46,453.72,14372.0,443.9817,444.0991,443.7566,444.011,14372.0
2023-09-26 13:05:00,453.72,453.84,453.08,453.84,21095.0,444.011,444.1285,443.3847,444.1285,21095.0
2023-09-26 13:10:00,453.79,454.02,453.74,453.89,2060.0,444.0795,444.3046,444.0306,444.1774,2060.0
2023-09-26 13:15:00,453.9,453.91,453.45,453.5,3883.0,444.1872,444.197,443.7468,443.7957,3883.0
2023-09-26 13:20:00,453.5,453.62,453.35,453.35,4300.0,443.7957,443.9132,443.6489,443.6489,4300.0
2023-09-26 13:25:00,453.23,453.32,452.98,453.02,5300.0,443.5315,443.6196,443.2869,443.326,5300.0
2023-09-26 13:30:00,452.96,453.13,452.92,452.93,8824.0,443.2673,443.4337,443.2282,443.2379,8824.0
2023-09-26 13:35:00,452.94,452.94,452.37,452.38,5836.0,443.2477,443.2477,442.6899,442.6997,5836.0
2023-09-26 13:40:00,452.38,452.38,452.05,452.07,10156.0,442.6997,442.6997,442.3768,442.3963,10156.0
2023-09-26 13:45:00,452.11,452.14,451.97,452.01,2600.0,442.4355,442.4648,442.2985,442.3376,2600.0
2023-09-26 13:50:00,452.05,452.53,452.04,452.33,8210.0,442.3768,442.8465,442.367,442.6508,8210.0
2023-09-26 13:55:00,452.35,452.56,452.3,452.48,8036.0,442.6703,442.8759,442.6214,442.7976,8036.0
2023-09-26 14:00:00,452.38,452.38,452.12,452.14,2854.0,442.6997,442.6997,442.4453,442.4648,2854.0
2023-09-26 14:05:00,452.22,452.22,451.88,451.88,5401.0,442.5431,442.5431,442.2104,442.2104,5401.0
2023-09-26 14:10:00,451.83,451.99,451.56,451.76,2808.0,442.1615,442.3181,441.8973,442.093,2808.0
2023-09-26 14:15:00,451.64,451.89,451.58,451.63,4438.0,441.9755,442.2202,441.9168,441.9658,4438.0
2023-09-26 14:20:00,451.64,452.08,451.57,451.92,5078.0,441.9755,442.4061,441.907,442.2495,5078.0
2023-09-26 14:25:00,451.93,451.93,451.61,451.63,3000.0,442.2593,442.2593,441.9462,441.9658,3000.0
2023-09-26 14:30:00,451.63,451.93,451.57,451.74,4600.0,441.9658,442.2593,441.907,442.0734,4600.0
2023-09-26 14:35:00,451.69,451.87,451.59,451.64,4150.0,442.0245,442.2006,441.9266,441.9755,4150.0
2023-09-26 14:40:00,451.66,451.7,451.48,451.5,6177.0,441.9951,442.0343,441.819,441.8385,6177.0
2023-09-26 14:45:00,451.5,451.72,451.36,451.66,7352.0,441.8385,442.0538,441.7015,441.9951,7352.0
2023-09-26 14:50:00,451.67,451.77,451.56,451.67,9410.0,442.0049,442.1028,441.8973,442.0049,9410.0
2023-09-26 14:55:00,451.61,451.81,451.61,451.81,2100.0,441.9462,442.1419,441.9462,442.1419,2100.0
2023-09-26 15:00:00,451.78,451.94,451.62,451.74,6826.0,442.1125,442.2691,441.956,442.0734,6826.0
2023-09-26 15:05:00,451.71,452.03,451.63,451.99,4208.0,442.044,442.3572,441.9658,442.3181,4208.0
2023-09-26 15:10:00,452.01,452.07,451.71,451.74,3875.0,442.3376,442.3963,442.044,442.0734,3875.0
2023-09-26 15:15:00,451.76,451.79,451.38,451.4,4400.0,442.093,442.1223,441.7211,441.7407,4400.0
2023-09-26 15:20:00,451.37,451.41,451.19,451.19,7963.0,441.7113,441.7505,441.5352,441.5352,7963.0
2023-09-26 15:25:00,451.17,451.36,451.04,451.23,6016.0,441.5156,441.7015,441.3884,441.5743,6016.0
2023-09-26 15:30:00,451.26,451.44,451.19,451.27,7000.0,441.6037,441.7798,441.5352,441.6135,7000.0
2023-09-26 15:35:00,451.21,451.48,451.15,451.39,8120.0,441.5547,441.819,441.496,441.7309,8120.0
2023-09-26 15:40:00,451.41,451.8,451.38,451.78,19236.0,441.7505,442.1321,441.7211,442.1125,19236.0
2023-09-26 15:45:00,451.76,451.77,451.17,451.17,11402.0,442.093,442.1028,441.5156,441.5156,11402.0
2023-09-26 15:50:00,451.1,451.32,450.75,451.06,31704.0,441.4471,441.6624,441.1046,441.408,31704.0
2023-09-26 15:55:00,451.02,451.25,450.92,450.99,117041.0,441.3688,441.5939,441.2709,441.3394,117041.0
2023-09-27 09:30:00,453.33,454.51,453.06,454.27,39781.0,443.6294,444.7841,443.3652,444.5493,39781.0
2023-09-27 09:35:00,454.36,454.55,453.27,453.46,18809.0,444.6373,444.8233,443.5707,443.7566,18809.0
2023-09-27 09:40:00,453.46,453.5,452.34,453.2,22154.0,443.7566,443.7957,442.6606,443.5022,22154.0
2023-09-27 09:45:00,453.17,453.37,452.65,453.26,8314.0,443.4728,443.6685,442.9639,443.5609,8314.0
2023-09-27 09:50:00,453.29,454.31,453.26,454.19,15187.0,443.5902,444.5884,443.5609,444.471,15187.0
2023-09-27 09:55:00,454.13,454.4,453.82,454.36,5718.0,444.4123,444.6765,444.1089,444.6373,5718.0
2023-09-27 10:00:00,454.45,454.68,453.66,454.22,9140.0,444.7254,444.9505,443.9523,444.5003,9140.0
2023-09-27 10:05:00,454.12,454.42,453.97,454.21,7152.0,444.4025,444.6961,444.2557,444.4905,7152.0
2023-09-27 10:10:00,454.28,454.28,453.65,453.68,13689.0,444.559,444.559,443.9425,443.9719,13689.0
2023-09-27 10:15:00,453.74,453.84,453.52,453.77,20781.0,444.0306,444.1285,443.8153,444.06,20781.0
2023-09-27 10:20:00,453.81,454.84,453.81,454.84,24868.0,444.0991,445.1071,444.0991,445.1071,24868.0
2023-09-27 10:25:00,454.96,455.01,454.44,454.8,12434.0,445.2245,445.2734,444.7156,445.0679,12434.0
2023-09-27 10:30:00,454.67,454.8,453.98,454.4,22581.0,444.9407,445.0679,444.2655,444.6765,22581.0
2023-09-27 10:35:00,454.48,454.95,454.44,454.74,6227.0,444.7548,445.2147,444.7156,445.0092,6227.0
2023-09-27 10:40:00,454.6,454.71,454.36,454.69,19741.0,444.8722,444.9798,444.6373,444.9603,19741.0
2023-09-27 10:45:00,454.76,454.78,454.27,454.78,16594.0,445.0288,445.0483,444.5493,445.0483,16594.0
2023-09-27 10:50:00,454.73,454.73,453.02,453.15,24289.0,444.9994,444.9994,443.326,443.4532,24289.0
2023-09-27 10:55:00,453.18,453.3,452.83,453.0,7524.0,443.4826,443.6,443.1401,443.3064,7524.0
2023-09-27 11:00:00,452.84,453.74,452.81,453.73,9398.0,443.1499,444.0306,443.1205,444.0208,9398.0
2023-09-27 11:05:00,453.71,454.2,453.51,454.2,9918.0,444.0012,444.4808,443.8055,444.4808,9918.0
2023-09-27 11:10:00,454.1,454.1,453.71,453.94,5201.0,444.3829,444.3829,444.0012,444.2263,5201.0
2023-09-27 11:15:00,453.96,453.96,453.55,453.64,5698.0,444.2459,444.2459,443.8447,443.9327,5698.0
2023-09-27 11:20:00,453.63,453.92,453.41,453.74,7536.0,443.923,444.2068,443.7077,444.0306,7536.0
2023-09-27 11:25:00,453.6,454.03,453.6,453.95,6684.0,443.8936,444.3144,443.8936,444.2361,6684.0
2023-09-27 11:30:00,453.95,454.12,453.82,454.12,1540.0,444.2361,444.4025,444.1089,444.4025,1540.0
2023-09-27 11:35:00,454.02,454.03,453.64,453.64,5236.0,444.3046,444.3144,443.9327,443.9327,5236.0
2023-09-27 11:40:00,453.6,453.69,453.07,453.08,11312.0,443.8936,443.9817,443.3749,443.3847,11312.0
2023-09-27 11:45:00,452.98,453.05,452.56,452.92,7671.0,443.2869,443.3554,442.8759,443.2282,7671.0
2023-09-27 11:50:00,452.93,452.99,452.81,452.97,5571.0,443.2379,443.2967,443.1205,443.2771,5571.0
2023-09-27 11:55:00,452.95,453.1,452.77,452.95,10876.0,443.2575,443.4043,443.0814,443.2575,10876.0
2023-09-27 12:00:00,452.91,452.92,451.95,451.95,2660.0,443.2184,443.2282,442.2789,442.2789,2660.0
2023-09-27 12:05:00,451.79,452.0,451.6,451.6,2200.0,442.1223,442.3278,441.9364,441.9364,2200.0
2023-09-27 12:10:00,451.66,452.06,451.56,451.78,3788.0,441.9951,442.3866,441.8973,442.1125,3788.0
2023-09-27 12:15:00,451.68,451.72,451.44,451.46,7033.0,442.0147,442.0538,441.7798,441.7994,7033.0
2023-09-27 12:20:00,451.49,451.53,451.23,451.23,9608.0,441.8288,441.8679,441.5743,441.5743,9608.0
2023-09-27 12:25:00,451.47,451.58,451.24,451.58,13865.0,441.8092,441.9168,441.5841,441.9168,13865.0
2023-09-27 12:30:00,451.58,451.98,451.45,451.84,24853.0,441.9168,442.3083,441.7896,442.1713,24853.0
2023-09-27 12:35:00,452.07,452.21,452.0,452.09,7098.0,442.3963,442.5333,442.3278,442.4159,7098.0
2023-09-27 12:40:00,452.03,452.52,451.95,452.52,11550.0,442.3572,442.8367,442.2789,442.8367,11550.0
2023-09-27 12:45:00,452.58,452.82,452.57,452.73,7100.0,442.8954,443.1303,442.8856,443.0422,7100.0
2023-09-27 12:50:00,452.72,452.78,452.43,452.55,8256.0,443.0324,443.0911,442.7486,442.8661,8256.0
2023-09-27 12:55:00,452.57,452.57,452.02,452.11,7052.0,442.8856,442.8856,442.3474,442.4355,7052.0
2023-09-27 13:00:00,452.16,452.67,452.11,452.67,3563.0,442.4844,442.9835,442.4355,442.9835,3563.0
2023-09-27 13:05:00,452.49,452.66,452.3,452.56,5193.0,442.8074,442.9737,442.6214,442.8759,5193.0
2023-09-27 13:10:00,452.57,452.66,451.83,451.86,38978.0,442.8856,442.9737,442.1615,442.1908,38978.0
2023-09-27 13:15:00,451.82,451.9,451.38,451.7,27157.0,442.1517,442.23,441.7211,442.0343,27157.0
2023-09-27 13:20:00,451.66,451.66,451.0,451.03,9459.0,441.9951,441.9951,441.3492,441.3786,9459.0
2023-09-27 13:25:00,451.1,451.17,450.46,450.64,12359.0,441.4471,441.5156,440.8208,440.9969,12359.0
2023-09-27 13:30:00,450.56,450.95,450.56,450.86,6883.0,440.9187,441.3003,440.9187,441.2122,6883.0
2023-09-27 13:35:00,450.8,450.8,450.48,450.68,9859.0,441.1535,441.1535,440.8404,441.0361,9859.0
2023-09-27 13:40:00,450.57,450.69,450.1,450.69,7016.0,440.9284,441.0459,440.4685,441.0459,7016.0
2023-09-27 13:45:00,450.78,450.97,450.73,450.89,6992.0,441.1339,441.3199,441.085,441.2416,6992.0
2023-09-27 13:50:00,450.97,451.41,450.97,451.41,4457.0,441.3199,441.7505,441.3199,441.7505,4457.0
2023-09-27 13:55:00,451.34,451.5,451.26,451.5,2500.0,441.682,441.8385,441.6037,441.8385,2500.0
2023-09-27 14:00:00,451.46,451.57,451.32,451.37,8679.0,441.7994,441.907,441.6624,441.7113,8679.0
2023-09-27 14:05:00,451.49,451.55,451.15,451.15,10180.0,441.8288,441.8875,441.496,441.496,10180.0
2023-09-27 14:10:00,451.15,451.41,451.11,451.4,2532.0,441.496,441.7505,441.4569,441.7407,2532.0
2023-09-27 14:15:00,451.49,451.77,451.48,451.6,6175.0,441.8288,442.1028,441.819,441.9364,6175.0
2023-09-27 14:20:00,451.63,452.01,451.55,451.96,6264.0,441.9658,442.3376,441.8875,442.2887,6264.0
2023-09-27 14:25:00,452.0,452.76,451.97,452.72,11894.0,442.3278,443.0716,442.2985,443.0324,11894.0
2023-09-27 14:30:00,452.79,453.55,452.79,453.33,17730.0,443.1009,443.8447,443.1009,443.6294,17730.0
2023-09-27 14:35:00,453.45,453.97,453.45,453.97,7449.0,443.7468,444.2557,443.7468,444.2557,7449.0
2023-09-27 14:40:00,453.92,454.4,453.68,454.21,14664.0,444.2068,444.6765,443.9719,444.4905,14664.0
2023-09-27 14:45:00,454.24,454.27,453.84,453.84,8813.0,444.5199,444.5493,444.1285,444.1285,8813.0
2023-09-27 14:50:00,453.88,454.09,453.75,454.07,2857.0,444.1676,444.3731,444.0404,444.3535,2857.0
2023-09-27 14:55:00,454.04,454.24,453.85,454.03,5420.0,444.3242,444.5199,444.1382,444.3144,5420.0
2023-09-27 15:00:00,454.01,454.78,453.86,454.78,3500.0,444.2948,445.0483,444.148,445.0483,3500.0
2023-09-27 15:05:00,454.76,455.32,454.71,455.14,6160.0,445.0288,445.5768,444.9798,445.4006,6160.0
2023-09-27 15:10:00,455.18,455.61,455.01,455.02,14475.0,445.4398,445.8606,445.2734,445.2832,14475.0
2023-09-27 15:15:00,454.97,454.98,454.67,454.79,6224.0,445.2343,445.2441,444.9407,445.0581,6224.0
2023-09-27 15:20:00,454.78,454.99,454.73,454.88,4308.0,445.0483,445.2539,444.9994,445.1462,4308.0
2023-09-27 15:25:00,454.97,455.08,454.79,454.83,4669.0,445.2343,445.3419,445.0581,445.0973,4669.0
2023-09-27 15:30:00,454.82,454.82,454.49,454.63,4232.0,445.0875,445.0875,444.7646,444.9016,4232.0
2023-09-27 15:35:00,454.68,454.68,453.93,454.14,2294.0,444.9505,444.9505,444.2165,444.422,2294.0
2023-09-27 15:40:00,453.98,453.98,453.04,453.32,18712.0,444.2655,444.2655,443.3456,443.6196,18712.0
2023-09-27 15:45:00,453.24,453.35,452.95,453.14,6127.0,443.5413,443.6489,443.2575,443.4434,6127.0
2023-09-27 15:50:00,453.18,453.66,452.98,453.5,12117.0,443.4826,443.9523,443.2869,443.7957,12117.0
2023-09-27 15:55:00,453.52,453.68,453.26,453.64,99579.0,443.8153,443.9719,443.5609,443.9327,99579.0
2023-09-28 09:30:00,453.85,455.32,453.52,455.19,26093.0,444.1382,445.5768,443.8153,445.4496,26093.0
2023-09-28 09:35:00,455.45,455.76,454.94,455.59,24294.0,445.704,446.0074,445.2049,445.841,24294.0
2023-09-28 09:40:00,455.68,455.68,453.95,454.22,19805.0,445.9291,445.9291,444.2361,444.5003,19805.0
2023-09-28 09:45:00,454.18,455.0,454.17,454.64,10611.0,444.4612,445.2636,444.4514,444.9113,10611.0
2023-09-28 09:50:00,454.7,456.33,454.7,456.27,6688.0,444.9701,446.5652,444.9701,446.5065,6688.0
2023-09-28 09:55:00,456.26,456.47,456.18,456.25,1600.0,446.4967,446.7022,446.4184,446.4869,1600.0
2023-09-28 10:00:00,456.59,456.88,456.4,456.59,12863.0,446.8196,447.1034,446.6337,446.8196,12863.0
2023-09-28 10:05:00,456.45,456.57,455.88,456.12,9539.0,446.6826,446.8,446.1248,446.3597,9539.0
2023-09-28 10:10:00,455.93,456.31,455.92,456.13,4116.0,446.1737,446.5456,446.164,446.3695,4116.0
2023-09-28 10:15:00,456.16,456.18,455.01,455.81,7507.0,446.3988,446.4184,445.2734,446.0563,7507.0
2023-09-28 10:20:00,456.03,456.1,455.4,455.61,7520.0,446.2716,446.3401,445.6551,445.8606,7520.0
2023-09-28 10:25:00,455.64,456.07,455.5,455.62,4968.0,445.8899,446.3107,445.7529,445.8704,4968.0
2023-09-28 10:30:00,455.57,455.58,454.5,455.01,14967.0,445.8214,445.8312,444.7743,445.2734,14967.0
2023-09-28 10:35:00,455.09,456.02,455.09,456.01,10679.0,445.3517,446.2618,445.3517,446.252,10679.0
2023-09-28 10:40:00,456.04,456.39,455.5,456.39,7689.0,446.2814,446.6239,445.7529,446.6239,7689.0
2023-09-28 10:45:00,456.44,456.74,456.3,456.59,2976.0,446.6728,446.9664,446.5358,446.8196,2976.0
2023-09-28 10:50:00,456.55,456.73,456.44,456.62,7944.0,446.7805,446.9566,446.6728,446.849,7944.0
2023-09-28 10:55:00,456.61,456.74,456.34,456.6,1700.0,446.8392,446.9664,446.575,446.8294,1700.0
2023-09-28 11:00:00,456.69,456.7,456.4,456.64,14295.0,446.9175,446.9273,446.6337,446.8685,14295.0
2023-09-28 11:05:00,456.59,457.19,456.54,457.19,4910.0,446.8196,447.4068,446.7707,447.4068,4910.0
2023-09-28 11:10:00,457.11,457.28,456.93,457.15,4418.0,447.3285,447.4949,447.1523,447.3676,4418.0
2023-09-28 11:15:00,457.05,457.26,456.84,457.06,12423.0,447.2698,447.4753,447.0643,447.2796,12423.0
2023-09-28 11:20:00,457.02,457.77,456.98,457.77,2900.0,447.2404,447.9744,447.2013,447.9744,2900.0
2023-09-28 11:25:00,457.81,458.25,457.65,458.25,21382.0,448.0135,448.4441,447.8569,448.4441,21382.0
2023-09-28 11:30:00,458.33,458.76,458.29,458.65,15598.0,448.5224,448.9432,448.4832,448.8355,15598.0
2023-09-28 11:35:00,458.65,458.8,458.59,458.68,2218.0,448.8355,448.9823,448.7768,448.8649,2218.0
2023-09-28 11:40:00,458.68,459.22,458.64,459.17,4636.0,448.8649,449.3933,448.8258,449.3444,4636.0
2023-09-28 11:45:00,459.24,459.34,459.15,459.23,4524.0,449.4129,449.5108,449.3248,449.4031,4524.0
2023-09-28 11:50:00,459.25,459.4,459.19,459.28,6137.0,449.4227,449.5695,449.364,449.4521,6137.0
2023-09-28 11:55:00,459.32,459.41,459.14,459.37,8117.0,449.4912,449.5793,449.3151,449.5401,8117.0
2023-09-28 12:00:00,459.35,459.4,458.77,458.88,7694.0,449.5206,449.5695,448.953,449.0606,7694.0
2023-09-28 12:05:00,458.93,458.96,458.62,458.96,5427.0,449.1095,449.1389,448.8062,449.1389,5427.0
2023-09-28 12:10:00,459.02,459.04,458.85,458.94,3894.0,449.1976,449.2172,449.0313,449.1193,3894.0
2023-09-28 12:15:00,459.04,459.31,459.03,459.31,5908.0,449.2172,449.4814,449.2074,449.4814,5908.0
2023-09-28 12:20:00,459.38,459.38,459.08,459.36,7590.0,449.5499,449.5499,449.2563,449.5303,7590.0
2023-09-28 12:25:00,459.37,460.19,459.37,460.18,8104.0,449.5401,450.3426,449.5401,450.3328,8104.0
2023-09-28 12:30:00,460.22,460.32,459.66,459.79,7507.0,450.3719,450.4698,449.8239,449.9511,7507.0
2023-09-28 12:35:00,459.91,460.15,459.91,459.97,2208.0,450.0686,450.3034,450.0686,450.1273,2208.0
2023-09-28 12:40:00,460.1,460.4,460.1,460.35,2960.0,450.2545,450.5481,450.2545,450.4992,2960.0
2023-09-28 12:45:00,460.27,460.33,459.54,459.56,3875.0,450.4209,450.4796,449.7065,449.7261,3875.0
2023-09-28 12:50:00,459.56,459.71,458.96,458.97,8105.0,449.7261,449.8729,449.1389,449.1487,8105.0
2023-09-28 12:55:00,459.0,459.43,458.93,459.24,6705.0,449.178,449.5988,449.1095,449.4129,6705.0
2023-09-28 13:00:00,459.38,459.55,459.01,459.01,2336.0,449.5499,449.7163,449.1878,449.1878,2336.0
2023-09-28 13:05:00,458.97,459.31,458.71,459.31,17835.0,449.1487,449.4814,448.8943,449.4814,17835.0
2023-09-28 13:10:00,459.38,459.4,459.09,459.23,7397.0,449.5499,449.5695,449.2661,449.4031,7397.0
2023-09-28 13:15:00,459.22,459.22,458.96,458.97,4100.0,449.3933,449.3933,449.1389,449.1487,4100.0
2023-09-28 13:20:00,458.93,459.4,458.92,459.27,10954.0,449.1095,449.5695,449.0998,449.4423,10954.0
2023-09-28 13:25:00,459.21,459.22,458.63,458.63,2900.0,449.3836,449.3933,448.816,448.816,2900.0
2023-09-28 13:30:00,458.47,458.55,457.89,457.99,22124.0,448.6594,448.7377,448.0918,448.1897,22124.0
2023-09-28 13:35:00,458.01,458.44,457.94,458.31,14766.0,448.2092,448.63,448.1407,448.5028,14766.0
2023-09-28 13:40:00,458.22,458.23,457.92,457.95,8950.0,448.4147,448.4245,448.1212,448.1505,8950.0
2023-09-28 13:45:00,458.0,458.56,457.94,458.46,7184.0,448.1994,448.7475,448.1407,448.6496,7184.0
2023-09-28 13:50:00,458.44,458.57,458.13,458.14,8050.0,448.63,448.7572,448.3267,448.3364,8050.0
2023-09-28 13:55:00,458.08,458.35,458.08,458.32,4561.0,448.2777,448.542,448.2777,448.5126,4561.0
2023-09-28 14:00:00,458.34,458.42,458.17,458.21,4300.0,448.5322,448.6105,448.3658,448.405,4300.0
2023-09-28 14:05:00,458.22,458.65,458.22,458.54,1425.0,448.4147,448.8355,448.4147,448.7279,1425.0
2023-09-28 14:10:00,458.64,458.93,458.42,458.85,3788.0,448.8258,449.1095,448.6105,449.0313,3788.0
2023-09-28 14:15:00,458.91,459.15,458.91,459.02,1573.0,449.09,449.3248,449.09,449.1976,1573.0
2023-09-28 14:20:00,459.15,459.17,458.84,458.87,3200.0,449.3248,449.3444,449.0215,449.0508,3200.0
2023-09-28 14:25:00,458.81,459.07,458.81,458.97,1534.0,448.9921,449.2465,448.9921,449.1487,1534.0
2023-09-28 14:30:00,458.9,459.03,458.54,458.58,4325.0,449.0802,449.2074,448.7279,448.767,4325.0
2023-09-28 14:35:00,458.38,458.38,457.73,458.14,11021.0,448.5713,448.5713,447.9352,448.3364,11021.0
2023-09-28 14:40:00,458.13,458.67,458.06,458.47,7212.0,448.3267,448.8551,448.2582,448.6594,7212.0
2023-09-28 14:45:00,458.39,458.45,458.1,458.23,4521.0,448.5811,448.6398,448.2973,448.4245,4521.0
2023-09-28 14:50:00,458.41,458.41,458.16,458.3,2549.0,448.6007,448.6007,448.356,448.493,2549.0
2023-09-28 14:55:00,458.39,458.57,458.25,458.55,3880.0,448.5811,448.7572,448.4441,448.7377,3880.0
2023-09-28 15:00:00,458.71,459.03,458.69,459.01,5325.0,448.8943,449.2074,448.8747,449.1878,5325.0
2023-09-28 15:05:00,459.1,459.11,458.96,459.07,6110.0,449.2759,449.2857,449.1389,449.2465,6110.0
2023-09-28 15:10:00,459.2,459.36,459.14,459.36,2100.0,449.3738,449.5303,449.3151,449.5303,2100.0
2023-09-28 15:15:00,459.59,459.87,459.59,459.84,3950.0,449.7554,450.0294,449.7554,450.0001,3950.0
2023-09-28 15:20:00,459.73,459.94,459.67,459.91,2800.0,449.8924,450.0979,449.8337,450.0686,2800.0
2023-09-28 15:25:00,459.94,460.06,459.87,459.93,3715.0,450.0979,450.2154,450.0294,450.0881,3715.0
2023-09-28 15:30:00,459.85,459.96,459.01,459.03,4400.0,450.0099,450.1175,449.1878,449.2074,4400.0
2023-09-28 15:35:00,458.96,458.96,458.1,458.16,3000.0,449.1389,449.1389,448.2973,448.356,3000.0
2023-09-28 15:40:00,458.02,458.63,457.98,458.63,12573.0,448.219,448.816,448.1799,448.816,12573.0
2023-09-28 15:45:00,458.64,458.77,458.1,458.21,7869.0,448.8258,448.953,448.2973,448.405,7869.0
2023-09-28 15:50:00,458.25,458.43,457.9,458.27,17467.0,448.4441,448.6202,448.1016,448.4637,17467.0
2023-09-28 15:55:00,458.19,458.51,458.14,458.48,59707.0,448.3854,448.6985,448.3364,448.6692,59707.0
2023-09-29 09:30:00,461.79,462.23,461.22,461.9,42383.0,451.9083,452.3389,451.3505,452.016,42383.0
2023-09-29 09:35:00,461.93,462.5,461.32,462.37,36824.0,452.0453,452.6032,451.4484,452.4759,36824.0
2023-09-29 09:40:00,462.47,462.47,460.73,460.88,39732.0,452.5738,452.5738,450.871,451.0178,39732.0
2023-09-29 09:45:00,460.8,461.07,460.32,460.59,30447.0,450.9395,451.2038,450.4698,450.734,30447.0
2023-09-29 09:50:00,460.54,461.68,460.49,461.68,21801.0,450.6851,451.8007,450.6362,451.8007,21801.0
2023-09-29 09:55:00,461.58,461.97,461.5,461.77,5420.0,451.7028,452.0845,451.6246,451.8888,5420.0
2023-09-29 10:00:00,461.89,462.13,461.33,461.62,24562.0,452.0062,452.2411,451.4582,451.742,24562.0
2023-09-29 10:05:00,461.35,461.4,460.52,460.96,33669.0,451.4778,451.5267,450.6655,451.0961,33669.0
2023-09-29 10:10:00,460.99,461.03,460.28,460.72,13145.0,451.1255,451.1646,450.4307,450.8612,13145.0
2023-09-29 10:15:00,460.73,460.89,460.05,460.49,7142.0,450.871,451.0276,450.2056,450.6362,7142.0
2023-09-29 10:20:00,460.52,460.66,459.59,459.62,21715.0,450.6655,450.8025,449.7554,449.7848,21715.0
2023-09-29 10:25:00,459.54,460.2,459.54,460.1,15434.0,449.7065,450.3524,449.7065,450.2545,15434.0
2023-09-29 10:30:00,460.34,460.97,460.34,460.95,11317.0,450.4894,451.1059,450.4894,451.0863,11317.0
2023-09-29 10:35:00,461.05,461.22,460.71,461.07,23852.0,451.1842,451.3505,450.8515,451.2038,23852.0
2023-09-29 10:40:00,461.0,461.23,460.87,461.06,11529.0,451.1352,451.3603,451.008,451.194,11529.0
2023-09-29 10:45:00,461.16,461.5,461.16,461.41,6992.0,451.2918,451.6246,451.2918,451.5365,6992.0
2023-09-29 10:50:00,461.43,461.74,461.15,461.74,22024.0,451.556,451.8594,451.282,451.8594,22024.0
2023-09-29 10:55:00,461.67,461.67,460.89,460.92,9801.0,451.7909,451.7909,451.0276,451.057,9801.0
2023-09-29 11:00:00,460.94,460.94,459.68,459.81,14514.0,451.0765,451.0765,449.8435,449.9707,14514.0
2023-09-29 11:05:00,459.74,460.22,459.6,460.22,29471.0,449.9022,450.3719,449.7652,450.3719,29471.0
2023-09-29 11:10:00,460.24,460.87,460.24,460.7,19774.0,450.3915,451.008,450.3915,450.8417,19774.0
2023-09-29 11:15:00,460.65,460.97,460.52,460.85,17313.0,450.7927,451.1059,450.6655,450.9885,17313.0
2023-09-29 11:20:00,460.9,461.99,460.87,461.9,10522.0,451.0374,452.1041,451.008,452.016,10522.0
2023-09-29 11:25:00,461.92,461.99,460.51,460.56,28484.0,452.0356,452.1041,450.6557,450.7047,28484.0
2023-09-29 11:30:00,460.53,460.89,460.04,460.07,16637.0,450.6753,451.0276,450.1958,450.2252,16637.0
2023-09-29 11:35:00,460.22,460.23,459.32,459.58,10452.0,450.3719,450.3817,449.4912,449.7456,10452.0
2023-09-29 11:40:00,459.47,459.98,459.28,459.44,38326.0,449.638,450.1371,449.4521,449.6086,38326.0
2023-09-29 11:45:00,459.51,459.61,459.36,459.52,6052.0,449.6771,449.775,449.5303,449.6869,6052.0
2023-09-29 11:50:00,459.52,459.66,458.8,459.02,12628.0,449.6869,449.8239,448.9823,449.1976,12628.0
2023-09-29 11:55:00,459.22,459.52,459.11,459.47,4839.0,449.3933,449.6869,449.2857,449.638,4839.0
2023-09-29 12:00:00,459.63,459.96,459.39,459.96,8031.0,449.7946,450.1175,449.5597,450.1175,8031.0
2023-09-29 12:05:00,460.01,460.69,459.93,460.59,3309.0,450.1664,450.8319,450.0881,450.734,3309.0
2023-09-29 12:10:00,460.67,460.69,459.73,459.79,9450.0,450.8123,450.8319,449.8924,449.9511,9450.0
2023-09-29 12:15:00,459.8,460.4,459.57,460.4,15624.0,449.9609,450.5481,449.7358,450.5481,15624.0
2023-09-29 12:20:00,460.36,460.68,460.32,460.33,3908.0,450.5089,450.8221,450.4698,450.4796,3908.0
2023-09-29 12:25:00,460.23,460.48,460.23,460.25,2557.0,450.3817,450.6264,450.3817,450.4013,2557.0
2023-09-29 12:30:00,460.28,460.36,459.77,460.0,7141.0,450.4307,450.5089,449.9316,450.1566,7141.0
2023-09-29 12:35:00,460.17,460.22,459.8,459.8,8896.0,450.323,450.3719,449.9609,449.9609,8896.0
2023-09-29 12:40:00,459.85,460.29,459.59,459.59,8086.0,450.0099,450.4404,449.7554,449.7554,8086.0
2023-09-29 12:45:00,459.67,459.96,459.04,459.15,5849.0,449.8337,450.1175,449.2172,449.3248,5849.0
2023-09-29 12:50:00,459.19,459.19,458.38,458.38,7029.0,449.364,449.364,448.5713,448.5713,7029.0
2023-09-29 12:55:00,458.41,458.64,458.4,458.62,21190.0,448.6007,448.8258,448.5909,448.8062,21190.0
2023-09-29 13:00:00,458.59,458.59,457.56,457.78,22358.0,448.7768,448.7768,447.7689,447.9842,22358.0
2023-09-29 13:05:00,457.74,457.74,456.76,456.86,31471.0,447.945,447.945,446.986,447.0838,31471.0
2023-09-29 13:10:00,456.89,456.98,456.63,456.88,30511.0,447.1132,447.2013,446.8588,447.1034,30511.0
2023-09-29 13:15:00,456.86,457.06,456.72,456.87,7387.0,447.0838,447.2796,446.9468,447.0936,7387.0
2023-09-29 13:20:00,457.03,457.25,456.98,457.14,6246.0,447.2502,447.4655,447.2013,447.3578,6246.0
2023-09-29 13:25:00,457.27,457.75,457.27,457.7,6071.0,447.4851,447.9548,447.4851,447.9059,6071.0
2023-09-29 13:30:00,457.64,457.77,457.35,457.38,10646.0,447.8471,447.9744,447.5634,447.5927,10646.0
2023-09-29 13:35:00,457.39,457.64,457.24,457.51,3600.0,447.6025,447.8471,447.4557,447.7199,3600.0
2023-09-29 13:40:00,457.41,457.76,457.36,457.62,5388.0,447.6221,447.9646,447.5731,447.8276,5388.0
2023-09-29 13:45:00,457.59,457.73,456.96,457.05,26163.0,447.7982,447.9352,447.1817,447.2698,26163.0
2023-09-29 13:50:00,456.92,457.27,456.66,456.9,19693.0,447.1426,447.4851,446.8881,447.123,19693.0
2023-09-29 13:55:00,456.92,457.08,456.49,456.53,2953.0,447.1426,447.2991,446.7218,446.7609,2953.0
2023-09-29 14:00:00,456.43,456.9,456.26,456.9,26241.0,446.663,447.123,446.4967,447.123,26241.0
2023-09-29 14:05:00,456.9,457.04,456.58,456.62,14190.0,447.123,447.26,446.8098,446.849,14190.0
2023-09-29 14:10:00,456.57,456.9,456.49,456.74,5707.0,446.8,447.123,446.7218,446.9664,5707.0
2023-09-29 14:15:00,456.76,456.9,456.36,456.54,6872.0,446.986,447.123,446.5945,446.7707,6872.0
2023-09-29 14:20:00,456.49,456.94,456.48,456.86,21020.0,446.7218,447.1621,446.712,447.0838,21020.0
2023-09-29 14:25:00,456.91,457.21,456.16,456.3,60105.0,447.1328,447.4264,446.3988,446.5358,60105.0
2023-09-29 14:30:00,456.29,456.5,456.04,456.43,25926.0,446.526,446.7315,446.2814,446.663,25926.0
2023-09-29 14:35:00,456.38,456.62,456.34,456.49,8174.0,446.6141,446.849,446.575,446.7218,8174.0
2023-09-29 14:40:00,456.57,457.39,456.57,457.3,14577.0,446.8,447.6025,446.8,447.5144,14577.0
2023-09-29 14:45:00,457.29,457.29,457.02,457.05,6517.0,447.5046,447.5046,447.2404,447.2698,6517.0
2023-09-29 14:50:00,457.01,457.3,456.95,457.24,15945.0,447.2306,447.5144,447.1719,447.4557,15945.0
2023-09-29 14:55:00,457.34,458.38,457.34,458.32,37299.0,447.5536,448.5713,447.5536,448.5126,37299.0
2023-09-29 15:00:00,458.41,458.73,457.52,457.68,14569.0,448.6007,448.9138,447.7297,447.8863,14569.0
2023-09-29 15:05:00,457.74,458.11,457.62,457.72,14920.0,447.945,448.3071,447.8276,447.9254,14920.0
2023-09-29 15:10:00,457.65,458.27,457.51,457.92,9578.0,447.8569,448.4637,447.7199,448.1212,9578.0
2023-09-29 15:15:00,457.95,458.18,457.74,457.95,24454.0,448.1505,448.3756,447.945,448.1505,24454.0
2023-09-29 15:20:00,457.93,457.93,457.62,457.63,15921.0,448.1309,448.1309,447.8276,447.8374,15921.0
2023-09-29 15:25:00,457.66,457.66,457.2,457.57,19573.0,447.8667,447.8667,447.4166,447.7786,19573.0
2023-09-29 15:30:00,457.5,457.62,456.91,456.91,13186.0,447.7101,447.8276,447.1328,447.1328,13186.0
2023-09-29 15:35:00,456.83,457.18,456.69,457.16,26021.0,447.0545,447.397,446.9175,447.3774,26021.0
2023-09-29 15:40:00,457.14,457.25,456.79,456.88,23904.0,447.3578,447.4655,447.0153,447.1034,23904.0
2023-09-29 15:45:00,456.84,457.62,456.76,457.62,18652.0,447.0643,447.8276,446.986,447.8276,18652.0
2023-09-29 15:50:00,457.55,458.22,457.02,457.22,48049.0,447.7591,448.4147,447.2404,447.4361,48049.0
2023-09-29 15:55:00,457.2,457.27,456.38,456.6,201510.0,447.4166,447.4851,446.6141,446.8294,201510.0
2023-10-02 09:30:00,455.6,456.29,454.72,456.01,44659.0,445.8508,446.526,444.9896,446.252,44659.0
2023-10-02 09:35:00,456.05,456.8,455.57,455.58,14157.0,446.2912,447.0251,445.8214,445.8312,14157.0
2023-10-02 09:40:00,455.43,455.47,454.47,454.47,11474.0,445.6844,445.7236,444.745,444.745,11474.0
2023-10-02 09:45:00,454.54,454.55,453.53,453.79,14415.0,444.8135,444.8233,443.8251,444.0795,14415.0
2023-10-02 09:50:00,453.57,453.83,452.98,453.72,86604.0,443.8642,444.1187,443.2869,444.011,86604.0
2023-10-02 09:55:00,453.96,454.28,453.78,454.28,6700.0,444.2459,444.559,444.0697,444.559,6700.0
2023-10-02 10:00:00,454.05,455.14,453.67,454.82,36728.0,444.334,445.4006,443.9621,445.0875,36728.0
2023-10-02 10:05:00,454.67,454.85,453.88,453.88,26624.0,444.9407,445.1169,444.1676,444.1676,26624.0
2023-10-02 10:10:00,453.77,454.28,453.4,453.4,14244.0,444.06,444.559,443.6979,443.6979,14244.0
2023-10-02 10:15:00,453.39,454.28,453.39,453.6,22040.0,443.6881,444.559,443.6881,443.8936,22040.0
2023-10-02 10:20:00,453.58,454.11,453.43,454.04,6304.0,443.874,444.3927,443.7272,444.3242,6304.0
2023-10-02 10:25:00,454.3,454.63,453.16,453.29,17377.0,444.5786,444.9016,443.463,443.5902,17377.0
2023-10-02 10:30:00,453.33,453.76,452.9,453.57,12450.0,443.6294,444.0502,443.2086,443.8642,12450.0
2023-10-02 10:35:00,453.51,453.79,452.95,452.95,12255.0,443.8055,444.0795,443.2575,443.2575,12255.0
2023-10-02 10:40:00,453.27,453.41,452.35,453.21,8178.0,443.5707,443.7077,442.6703,443.5119,8178.0
2023-10-02 10:45:00,453.37,453.37,452.6,452.81,9935.0,443.6685,443.6685,442.915,443.1205,9935.0
2023-10-02 10:50:00,452.75,452.87,452.35,452.46,7741.0,443.0618,443.1792,442.6703,442.778,7741.0
2023-10-02 10:55:00,452.48,452.83,452.24,452.67,10715.0,442.7976,443.1401,442.5627,442.9835,10715.0
2023-10-02 11:00:00,452.75,453.85,452.75,453.19,36939.0,443.0618,444.1382,443.0618,443.4924,36939.0
2023-10-02 11:05:00,453.07,453.31,452.74,452.86,33825.0,443.3749,443.6098,443.052,443.1694,33825.0
2023-10-02 11:10:00,452.92,453.0,452.58,452.96,9561.0,443.2282,443.3064,442.8954,443.2673,9561.0
2023-10-02 11:15:00,452.93,453.55,452.82,453.18,10460.0,443.2379,443.8447,443.1303,443.4826,10460.0
2023-10-02 11:20:00,453.15,454.13,453.13,453.85,14513.0,443.4532,444.4123,443.4337,444.1382,14513.0
2023-10-02 11:25:00,453.99,454.03,453.49,453.86,8805.0,444.2753,444.3144,443.786,444.148,8805.0
2023-10-02 11:30:00,454.01,454.15,453.58,453.89,4503.0,444.2948,444.4318,443.874,444.1774,4503.0
2023-10-02 11:35:00,453.64,453.79,452.79,452.99,5955.0,443.9327,444.0795,443.1009,443.2967,5955.0
2023-10-02 11:40:00,452.96,452.96,452.32,452.32,13183.0,443.2673,443.2673,442.641,442.641,13183.0
2023-10-02 11:45:00,452.28,452.38,451.84,452.0,41852.0,442.6018,442.6997,442.1713,442.3278,41852.0
2023-10-02 11:50:00,452.08,452.2,451.28,451.43,16946.0,442.4061,442.5236,441.6232,441.77,16946.0
2023-10-02 11:55:00,451.19,451.47,451.15,451.46,3014.0,441.5352,441.8092,441.496,441.7994,3014.0
2023-10-02 12:00:00,451.42,451.49,451.13,451.13,9454.0,441.7602,441.8288,441.4765,441.4765,9454.0
2023-10-02 12:05:00,451.1,451.1,450.56,450.62,2500.0,441.4471,441.4471,440.9187,440.9774,2500.0
2023-10-02 12:10:00,450.6,451.04,450.52,451.04,3797.0,440.9578,441.3884,440.8795,441.3884,3797.0
2023-10-02 12:15:00,450.92,451.21,450.72,450.77,3435.0,441.2709,441.5547,441.0752,441.1242,3435.0
2023-10-02 12:20:00,450.68,451.06,450.66,451.06,1817.0,441.0361,441.408,441.0165,441.408,1817.0
2023-10-02 12:25:00,451.17,451.4,450.78,450.95,3544.0,441.5156,441.7407,441.1339,441.3003,3544.0
2023-10-02 12:30:00,450.74,450.94,450.65,450.81,17448.0,441.0948,441.2905,441.0067,441.1633,17448.0
2023-10-02 12:35:00,450.76,451.04,450.39,450.56,16712.0,441.1144,441.3884,440.7523,440.9187,16712.0
2023-10-02 12:40:00,450.61,450.75,450.39,450.42,10656.0,440.9676,441.1046,440.7523,440.7816,10656.0
2023-10-02 12:45:00,450.37,450.52,449.85,449.85,4607.0,440.7327,440.8795,440.2238,440.2238,4607.0
2023-10-02 12:50:00,449.81,450.04,449.69,449.88,6032.0,440.1847,440.4098,440.0673,440.2532,6032.0
2023-10-02 12:55:00,449.89,450.12,449.76,450.04,6611.0,440.263,440.4881,440.1358,440.4098,6611.0
2023-10-02 13:00:00,450.01,450.61,450.01,450.36,2600.0,440.3804,440.9676,440.3804,440.7229,2600.0
2023-10-02 13:05:00,450.3,450.49,450.02,450.27,16643.0,440.6642,440.8501,440.3902,440.6349,16643.0
2023-10-02 13:10:00,450.17,450.31,449.83,449.93,2669.0,440.537,440.674,440.2043,440.3021,2669.0
2023-10-02 13:15:00,449.94,450.78,449.94,450.74,10886.0,440.3119,441.1339,440.3119,441.0948,10886.0
2023-10-02 13:20:00,450.75,451.02,450.58,450.72,10131.0,441.1046,441.3688,440.9382,441.0752,10131.0
2023-10-02 13:25:00,450.74,451.01,450.7,450.78,4449.0,441.0948,441.359,441.0557,441.1339,4449.0
2023-10-02 13:30:00,450.83,450.97,450.56,450.72,2416.0,441.1829,441.3199,440.9187,441.0752,2416.0
2023-10-02 13:35:00,450.56,450.66,450.4,450.4,1607.0,440.9187,441.0165,440.7621,440.7621,1607.0
2023-10-02 13:40:00,450.44,450.86,450.44,450.67,5200.0,440.8012,441.2122,440.8012,441.0263,5200.0
2023-10-02 13:45:00,450.63,450.77,450.48,450.61,2902.0,440.9872,441.1242,440.8404,440.9676,2902.0
2023-10-02 13:50:00,450.67,451.11,450.66,450.93,3485.0,441.0263,441.4569,441.0165,441.2807,3485.0
2023-10-02 13:55:00,451.04,451.04,450.48,450.5,3222.0,441.3884,441.3884,440.8404,440.8599,3222.0
2023-10-02 14:00:00,450.65,450.66,450.29,450.41,5467.0,441.0067,441.0165,440.6544,440.7719,5467.0
2023-10-02 14:05:00,450.45,450.76,450.43,450.58,9675.0,440.811,441.1144,440.7914,440.9382,9675.0
2023-10-02 14:10:00,450.63,451.53,450.63,451.43,9295.0,440.9872,441.8679,440.9872,441.77,9295.0
2023-10-02 14:15:00,451.48,451.48,450.49,450.54,8254.0,441.819,441.819,440.8501,440.8991,8254.0
2023-10-02 14:20:00,450.42,450.43,449.99,450.17,5360.0,440.7816,440.7914,440.3608,440.537,5360.0
2023-10-02 14:25:00,450.04,450.05,449.53,449.66,14205.0,440.4098,440.4196,439.9107,440.0379,14205.0
2023-10-02 14:30:00,449.69,449.95,449.68,449.78,25896.0,440.0673,440.3217,440.0575,440.1553,25896.0
2023-10-02 14:35:00,449.76,449.87,449.3,449.32,11365.0,440.1358,440.2434,439.6856,439.7052,11365.0
2023-10-02 14:40:00,449.19,449.35,449.09,449.09,3957.0,439.578,439.7345,439.4801,439.4801,3957.0
2023-10-02 14:45:00,449.14,449.49,449.14,449.47,13168.0,439.529,439.8715,439.529,439.852,13168.0
2023-10-02 14:50:00,449.47,449.77,449.36,449.64,5744.0,439.852,440.1456,439.7443,440.0183,5744.0
2023-10-02 14:55:00,449.3,449.48,449.2,449.38,3785.0,439.6856,439.8618,439.5878,439.7639,3785.0
2023-10-02 15:00:00,449.33,449.49,448.77,448.88,11150.0,439.715,439.8715,439.167,439.2746,11150.0
2023-10-02 15:05:00,448.94,449.57,448.72,449.34,11107.0,439.3333,439.9498,439.118,439.7248,11107.0
2023-10-02 15:10:00,449.4,449.68,449.04,449.17,11770.0,439.7835,440.0575,439.4312,439.5584,11770.0
2023-10-02 15:15:00,449.36,449.7,449.34,449.43,7595.0,439.7443,440.0771,439.7248,439.8128,7595.0
2023-10-02 15:20:00,449.41,450.16,449.36,450.16,5358.0,439.7933,440.5272,439.7443,440.5272,5358.0
2023-10-02 15:25:00,450.07,450.07,449.62,449.8,2843.0,440.4391,440.4391,439.9988,440.1749,2843.0
2023-10-02 15:30:00,449.77,450.02,449.61,449.99,7970.0,440.1456,440.3902,439.989,440.3608,7970.0
2023-10-02 15:35:00,450.0,450.0,449.42,449.81,3767.0,440.3706,440.3706,439.803,440.1847,3767.0
2023-10-02 15:40:00,449.8,450.07,449.75,449.75,5314.0,440.1749,440.4391,440.126,440.126,5314.0
2023-10-02 15:45:00,449.73,449.99,449.62,449.81,6169.0,440.1064,440.3608,439.9988,440.1847,6169.0
2023-10-02 15:50:00,449.75,450.33,449.43,450.31,19804.0,440.126,440.6936,439.8128,440.674,19804.0
2023-10-02 15:55:00,450.34,450.75,450.34,450.63,154941.0,440.7034,441.1046,440.7034,440.9872,154941.0
2023-10-03 09:30:00,448.23,448.52,447.74,448.12,48618.0,438.6385,438.9223,438.159,438.5309,48618.0
2023-10-03 09:35:00,448.56,448.84,447.79,447.79,17334.0,438.9614,439.2355,438.2079,438.2079,17334.0
2023-10-03 09:40:00,447.65,448.62,447.07,448.19,16486.0,438.0709,439.0202,437.5033,438.5994,16486.0
2023-10-03 09:45:00,448.21,449.45,447.79,449.22,20717.0,438.6189,439.8324,438.2079,439.6073,20717.0
2023-10-03 09:50:00,449.19,449.66,448.62,449.02,7300.0,439.578,440.0379,439.0202,439.4116,7300.0
2023-10-03 09:55:00,448.93,449.02,448.66,448.76,2833.0,439.3235,439.4116,439.0593,439.1572,2833.0
2023-10-03 10:00:00,448.61,448.75,446.88,446.94,47201.0,439.0104,439.1474,437.3174,437.3761,47201.0
2023-10-03 10:05:00,446.75,446.86,445.92,446.17,18209.0,437.1902,437.2978,436.3779,436.6226,18209.0
2023-10-03 10:10:00,446.03,446.88,445.78,445.78,17607.0,436.4856,437.3174,436.2409,436.2409,17607.0
2023-10-03 10:15:00,445.72,445.73,444.87,444.94,22563.0,436.1822,436.192,435.3504,435.4189,22563.0
2023-10-03 10:20:00,445.22,445.6,444.84,444.94,11251.0,435.6929,436.0648,435.3211,435.4189,11251.0
2023-10-03 10:25:00,445.11,445.59,444.65,444.97,10226.0,435.5853,436.055,435.1351,435.4483,10226.0
2023-10-03 10:30:00,444.46,445.2,444.46,444.77,6719.0,434.9492,435.6733,434.9492,435.2525,6719.0
2023-10-03 10:35:00,444.68,444.99,444.39,444.42,8534.0,435.1645,435.4678,434.8807,434.91,8534.0
2023-10-03 10:40:00,444.33,444.67,444.12,444.15,14499.0,434.822,435.1547,434.6165,434.6458,14499.0
2023-10-03 10:45:00,444.15,444.27,443.51,443.75,9126.0,434.6458,434.7632,434.0195,434.2544,9126.0
2023-10-03 10:50:00,443.77,443.82,443.39,443.78,6192.0,434.2739,434.3229,433.9021,434.2837,6192.0
2023-10-03 10:55:00,443.57,443.91,443.52,443.64,5386.0,434.0782,434.411,434.0293,434.1467,5386.0
2023-10-03 11:00:00,443.43,443.56,442.95,442.98,6688.0,433.9412,434.0684,433.4715,433.5009,6688.0
2023-10-03 11:05:00,443.02,443.61,442.9,443.28,7700.0,433.54,434.1174,433.4226,433.7944,7700.0
2023-10-03 11:10:00,443.29,443.33,442.96,443.17,8576.0,433.8042,433.8434,433.4813,433.6868,8576.0
2023-10-03 11:15:00,443.24,443.91,443.24,443.83,7870.0,433.7553,434.411,433.7553,434.3327,7870.0
2023-10-03 11:20:00,444.22,444.22,443.28,443.44,7801.0,434.7143,434.7143,433.7944,433.951,7801.0
2023-10-03 11:25:00,443.33,443.43,443.17,443.39,7602.0,433.8434,433.9412,433.6868,433.9021,7602.0
2023-10-03 11:30:00,443.17,443.36,442.94,443.0,10460.0,433.6868,433.8727,433.4617,433.5204,10460.0
2023-10-03 11:35:00,442.87,442.91,442.59,442.76,7591.0,433.3932,433.4324,433.1192,433.2856,7591.0
2023-10-03 11:40:00,442.85,443.12,442.85,443.05,1400.0,433.3736,433.6379,433.3736,433.5694,1400.0
2023-10-03 11:45:00,442.9,443.05,442.6,442.6,5024.0,433.4226,433.5694,433.129,433.129,5024.0
2023-10-03 11:50:00,442.59,442.96,442.49,442.55,7500.0,433.1192,433.4813,433.0213,433.0801,7500.0
2023-10-03 11:55:00,442.55,443.04,442.52,442.94,4975.0,433.0801,433.5596,433.0507,433.4617,4975.0
2023-10-03 12:00:00,442.98,444.33,442.89,444.32,17126.0,433.5009,434.822,433.4128,434.8122,17126.0
2023-10-03 12:05:00,444.18,444.54,443.91,443.91,7647.0,434.6752,435.0275,434.411,434.411,7647.0
2023-10-03 12:10:00,443.7,444.04,443.61,444.04,18691.0,434.2054,434.5382,434.1174,434.5382,18691.0
2023-10-03 12:15:00,444.09,444.26,443.79,444.14,3009.0,434.5871,434.7535,434.2935,434.636,3009.0
2023-10-03 12:20:00,444.16,444.16,443.59,443.94,14695.0,434.6556,434.6556,434.0978,434.4403,14695.0
2023-10-03 12:25:00,443.82,444.56,443.76,444.52,22818.0,434.3229,435.047,434.2642,435.0079,22818.0
2023-10-03 12:30:00,444.64,444.85,444.47,444.58,10690.0,435.1253,435.3308,434.959,435.0666,10690.0
2023-10-03 12:35:00,444.42,444.47,444.18,444.21,1986.0,434.91,434.959,434.6752,434.7045,1986.0
2023-10-03 12:40:00,444.32,444.74,443.82,443.82,2466.0,434.8122,435.2232,434.3229,434.3229,2466.0
2023-10-03 12:45:00,443.89,444.22,443.83,444.22,4499.0,434.3914,434.7143,434.3327,434.7143,4499.0
2023-10-03 12:50:00,444.18,444.24,443.93,444.0,7916.0,434.6752,434.7339,434.4305,434.499,7916.0
2023-10-03 12:55:00,443.96,444.37,443.8,444.12,7294.0,434.4599,434.8611,434.3033,434.6165,7294.0
2023-10-03 13:00:00,444.25,444.71,444.25,444.57,2738.0,434.7437,435.1938,434.7437,435.0568,2738.0
2023-10-03 13:05:00,444.65,444.66,444.02,444.03,8486.0,435.1351,435.1449,434.5186,434.5284,8486.0
2023-10-03 13:10:00,443.97,444.19,443.81,444.03,18133.0,434.4697,434.685,434.3131,434.5284,18133.0
2023-10-03 13:15:00,444.05,444.15,443.79,443.85,9167.0,434.548,434.6458,434.2935,434.3522,9167.0
2023-10-03 13:20:00,443.74,443.99,443.61,443.84,4786.0,434.2446,434.4892,434.1174,434.3424,4786.0
2023-10-03 13:25:00,443.8,443.88,443.49,443.7,11284.0,434.3033,434.3816,433.9999,434.2054,11284.0
2023-10-03 13:30:00,443.74,443.74,443.3,443.52,11511.0,434.2446,434.2446,433.814,434.0293,11511.0
2023-10-03 13:35:00,443.25,443.39,443.2,443.29,5415.0,433.7651,433.9021,433.7161,433.8042,5415.0
2023-10-03 13:40:00,443.45,443.64,443.37,443.44,8810.0,433.9608,434.1467,433.8825,433.951,8810.0
2023-10-03 13:45:00,443.35,443.35,442.81,442.81,3841.0,433.8629,433.8629,433.3345,433.3345,3841.0
2023-10-03 13:50:00,442.86,442.94,442.59,442.75,6512.0,433.3834,433.4617,433.1192,433.2758,6512.0
2023-10-03 13:55:00,442.71,442.71,442.29,442.38,5401.0,433.2366,433.2366,432.8256,432.9137,5401.0
2023-10-03 14:00:00,442.35,442.62,441.94,441.95,16439.0,432.8843,433.1486,432.4831,432.4929,16439.0
2023-10-03 14:05:00,441.89,441.97,441.54,441.65,14604.0,432.4342,432.5125,432.0917,432.1993,14604.0
2023-10-03 14:10:00,441.67,441.89,441.63,441.74,7071.0,432.2189,432.4342,432.1797,432.2874,7071.0
2023-10-03 14:15:00,441.71,441.88,441.53,441.84,5650.0,432.258,432.4244,432.0819,432.3852,5650.0
2023-10-03 14:20:00,441.87,441.91,441.58,441.83,7573.0,432.4146,432.4537,432.1308,432.3755,7573.0
2023-10-03 14:25:00,441.87,442.0,441.68,441.89,8100.0,432.4146,432.5418,432.2287,432.4342,8100.0
2023-10-03 14:30:00,441.9,442.4,441.9,442.32,4851.0,432.444,432.9333,432.444,432.855,4851.0
2023-10-03 14:35:00,442.39,442.95,442.27,442.92,9358.0,432.9235,433.4715,432.806,433.4421,9358.0
2023-10-03 14:40:00,442.88,443.04,442.72,443.0,11615.0,433.403,433.5596,433.2464,433.5204,11615.0
2023-10-03 14:45:00,443.01,443.18,442.93,443.11,7518.0,433.5302,433.6966,433.4519,433.6281,7518.0
2023-10-03 14:50:00,443.14,443.42,443.0,443.19,10987.0,433.6574,433.9314,433.5204,433.7064,10987.0
2023-10-03 14:55:00,443.19,443.22,442.94,443.01,6935.0,433.7064,433.7357,433.4617,433.5302,6935.0
2023-10-03 15:00:00,442.98,443.38,442.67,443.02,11656.0,433.5009,433.8923,433.1975,433.54,11656.0
2023-10-03 15:05:00,442.97,442.98,442.54,442.75,6169.0,433.4911,433.5009,433.0703,433.2758,6169.0
2023-10-03 15:10:00,442.72,442.72,442.5,442.54,3555.0,433.2464,433.2464,433.0311,433.0703,3555.0
2023-10-03 15:15:00,442.6,443.0,442.54,442.87,6060.0,433.129,433.5204,433.0703,433.3932,6060.0
2023-10-03 15:20:00,442.79,443.1,442.79,443.04,5437.0,433.3149,433.6183,433.3149,433.5596,5437.0
2023-10-03 15:25:00,442.95,442.95,442.57,442.73,8750.0,433.4715,433.4715,433.0996,433.2562,8750.0
2023-10-03 15:30:00,442.78,442.84,442.48,442.5,7851.0,433.3051,433.3638,433.0116,433.0311,7851.0
2023-10-03 15:35:00,442.53,442.93,442.53,442.87,6013.0,433.0605,433.4519,433.0605,433.3932,6013.0
2023-10-03 15:40:00,442.94,443.72,442.94,443.55,6346.0,433.4617,434.225,433.4617,434.0587,6346.0
2023-10-03 15:45:00,443.5,443.76,443.24,443.67,37107.0,434.0097,434.2642,433.7553,434.1761,37107.0
2023-10-03 15:50:00,443.65,443.93,443.19,443.29,34970.0,434.1565,434.4305,433.7064,433.8042,34970.0
2023-10-03 15:55:00,443.24,443.55,443.1,443.5,128136.0,433.7553,434.0587,433.6183,434.0097,128136.0
2023-10-04 09:30:00,443.59,444.98,443.28,444.42,42226.0,434.0978,435.4581,433.7944,434.91,42226.0
2023-10-04 09:35:00,444.46,444.97,443.93,444.72,16822.0,434.9492,435.4483,434.4305,435.2036,16822.0
2023-10-04 09:40:00,444.58,444.94,443.7,443.73,24110.0,435.0666,435.4189,434.2054,434.2348,24110.0
2023-10-04 09:45:00,443.63,443.63,442.61,443.14,24190.0,434.1369,434.1369,433.1388,433.6574,24190.0
2023-10-04 09:50:00,442.98,443.28,442.38,442.98,17573.0,433.5009,433.7944,432.9137,433.5009,17573.0
2023-10-04 09:55:00,443.02,443.49,442.84,443.15,13032.0,433.54,433.9999,433.3638,433.6672,13032.0
2023-10-04 10:00:00,443.0,443.37,441.85,441.97,25166.0,433.5204,433.8825,432.395,432.5125,25166.0
2023-10-04 10:05:00,442.0,442.29,441.34,441.85,41321.0,432.5418,432.8256,431.8959,432.395,41321.0
2023-10-04 10:10:00,441.88,442.18,441.41,441.96,38100.0,432.4244,432.718,431.9644,432.5027,38100.0
2023-10-04 10:15:00,441.99,441.99,441.13,441.58,47423.0,432.532,432.532,431.6904,432.1308,47423.0
2023-10-04 10:20:00,441.53,441.58,440.43,440.7,33298.0,432.0819,432.1308,431.0054,431.2696,33298.0
2023-10-04 10:25:00,440.81,440.9,440.05,440.13,16562.0,431.3773,431.4654,430.6336,430.7118,16562.0
2023-10-04 10:30:00,440.19,441.19,440.1,441.19,7728.0,430.7706,431.7492,430.6825,431.7492,7728.0
2023-10-04 10:35:00,441.32,441.53,441.12,441.22,6155.0,431.8764,432.0819,431.6807,431.7785,6155.0
2023-10-04 10:40:00,441.08,441.5,441.05,441.05,2724.0,431.6415,432.0525,431.6122,431.6122,2724.0
2023-10-04 10:45:00,441.05,441.2,440.0,440.0,5847.0,431.6122,431.7589,430.5846,430.5846,5847.0
2023-10-04 10:50:00,440.1,440.64,440.08,440.29,13550.0,430.6825,431.2109,430.6629,430.8684,13550.0
2023-10-04 10:55:00,440.31,440.49,440.13,440.38,7675.0,430.888,431.0641,430.7118,430.9565,7675.0
2023-10-04 11:00:00,440.3,440.58,440.08,440.51,3718.0,430.8782,431.1522,430.6629,431.0837,3718.0
2023-10-04 11:05:00,440.61,441.06,440.56,440.98,3590.0,431.1816,431.6219,431.1326,431.5436,3590.0
2023-10-04 11:10:00,440.96,441.45,440.96,441.23,22951.0,431.5241,432.0036,431.5241,431.7883,22951.0
2023-10-04 11:15:00,441.28,442.19,441.24,442.19,23524.0,431.8372,432.7278,431.7981,432.7278,23524.0
2023-10-04 11:20:00,442.28,442.36,441.69,441.91,9700.0,432.8158,432.8941,432.2385,432.4537,9700.0
2023-10-04 11:25:00,441.97,442.76,441.97,442.76,4647.0,432.5125,433.2856,432.5125,433.2856,4647.0
2023-10-04 11:30:00,442.68,442.68,442.19,442.49,6102.0,433.2073,433.2073,432.7278,433.0213,6102.0
2023-10-04 11:35:00,442.34,442.65,442.1,442.65,2547.0,432.8745,433.1779,432.6397,433.1779,2547.0
2023-10-04 11:40:00,442.51,442.51,441.91,442.45,5000.0,433.0409,433.0409,432.4537,432.9822,5000.0
2023-10-04 11:45:00,442.27,443.74,442.23,443.34,15019.0,432.806,434.2446,432.7669,433.8531,15019.0
2023-10-04 11:50:00,443.33,443.81,443.12,443.69,6139.0,433.8434,434.3131,433.6379,434.1957,6139.0
2023-10-04 11:55:00,443.79,444.07,443.62,443.99,6437.0,434.2935,434.5675,434.1272,434.4892,6437.0
2023-10-04 12:00:00,443.99,443.99,443.43,443.5,7274.0,434.4892,434.4892,433.9412,434.0097,7274.0
2023-10-04 12:05:00,443.44,443.82,443.37,443.77,6464.0,433.951,434.3229,433.8825,434.2739,6464.0
2023-10-04 12:10:00,443.8,444.28,443.8,443.96,17715.0,434.3033,434.773,434.3033,434.4599,17715.0
2023-10-04 12:15:00,443.97,444.94,443.97,444.84,7927.0,434.4697,435.4189,434.4697,435.3211,7927.0
2023-10-04 12:20:00,444.95,445.05,444.61,444.61,21069.0,435.4287,435.5266,435.096,435.096,21069.0
2023-10-04 12:25:00,444.6,445.12,444.6,445.12,5296.0,435.0862,435.5951,435.0862,435.5951,5296.0
2023-10-04 12:30:00,445.16,445.55,444.99,445.55,12472.0,435.6342,436.0159,435.4678,436.0159,12472.0
2023-10-04 12:35:00,445.52,445.58,445.17,445.17,25311.0,435.9865,436.0452,435.644,435.644,25311.0
2023-10-04 12:40:00,445.22,445.36,444.68,444.68,17288.0,435.6929,435.8299,435.1645,435.1645,17288.0
2023-10-04 12:45:00,444.71,445.16,444.61,445.16,9775.0,435.1938,435.6342,435.096,435.6342,9775.0
2023-10-04 12:50:00,445.09,445.22,444.81,444.82,3419.0,435.5657,435.6929,435.2917,435.3015,3419.0
2023-10-04 12:55:00,444.92,444.92,444.67,444.77,1711.0,435.3993,435.3993,435.1547,435.2525,1711.0
2023-10-04 13:00:00,444.91,445.04,444.28,444.31,4200.0,435.3896,435.5168,434.773,434.8024,4200.0
2023-10-04 13:05:00,444.41,444.62,444.28,444.39,5620.0,434.9003,435.1058,434.773,434.8807,5620.0
2023-10-04 13:10:00,444.41,444.64,444.26,444.26,1925.0,434.9003,435.1253,434.7535,434.7535,1925.0
2023-10-04 13:15:00,444.24,444.53,444.24,444.45,3000.0,434.7339,435.0177,434.7339,434.9394,3000.0
2023-10-04 13:20:00,444.48,444.52,443.96,444.01,4702.0,434.9688,435.0079,434.4599,434.5088,4702.0
2023-10-04 13:25:00,443.92,443.97,443.75,443.85,4300.0,434.4207,434.4697,434.2544,434.3522,4300.0
2023-10-04 13:30:00,443.68,443.91,443.37,443.86,8197.0,434.1859,434.411,433.8825,434.362,8197.0
2023-10-04 13:35:00,443.92,444.03,443.71,443.8,11814.0,434.4207,434.5284,434.2152,434.3033,11814.0
2023-10-04 13:40:00,443.61,443.94,443.53,443.94,3746.0,434.1174,434.4403,434.0391,434.4403,3746.0
2023-10-04 13:45:00,443.97,444.02,443.79,443.94,2000.0,434.4697,434.5186,434.2935,434.4403,2000.0
2023-10-04 13:50:00,443.88,443.88,443.21,443.32,6800.0,434.3816,434.3816,433.7259,433.8336,6800.0
2023-10-04 13:55:00,443.26,443.47,443.13,443.23,3735.0,433.7749,433.9804,433.6476,433.7455,3735.0
2023-10-04 14:00:00,443.2,443.37,442.86,443.37,13537.0,433.7161,433.8825,433.3834,433.8825,13537.0
2023-10-04 14:05:00,443.48,443.49,442.99,442.99,5830.0,433.9902,433.9999,433.5106,433.5106,5830.0
2023-10-04 14:10:00,443.18,443.5,443.11,443.41,3273.0,433.6966,434.0097,433.6281,433.9217,3273.0
2023-10-04 14:15:00,443.42,443.83,443.42,443.82,7180.0,433.9314,434.3327,433.9314,434.3229,7180.0
2023-10-04 14:20:00,443.81,443.81,442.63,442.73,5999.0,434.3131,434.3131,433.1583,433.2562,5999.0
2023-10-04 14:25:00,442.67,443.4,442.67,443.28,3900.0,433.1975,433.9119,433.1975,433.7944,3900.0
2023-10-04 14:30:00,443.39,443.61,443.21,443.35,1800.0,433.9021,434.1174,433.7259,433.8629,1800.0
2023-10-04 14:35:00,443.25,443.5,443.13,443.47,2300.0,433.7651,434.0097,433.6476,433.9804,2300.0
2023-10-04 14:40:00,443.45,443.75,443.35,443.75,3744.0,433.9608,434.2544,433.8629,434.2544,3744.0
2023-10-04 14:45:00,443.78,444.05,443.7,443.74,6413.0,434.2837,434.548,434.2054,434.2446,6413.0
2023-10-04 14:50:00,443.72,443.81,443.58,443.76,7041.0,434.225,434.3131,434.088,434.2642,7041.0
2023-10-04 14:55:00,443.71,444.03,443.66,443.98,5564.0,434.2152,434.5284,434.1663,434.4795,5564.0
2023-10-04 15:00:00,444.05,444.41,443.98,444.02,6775.0,434.548,434.9003,434.4795,434.5186,6775.0
2023-10-04 15:05:00,444.01,444.36,443.89,444.34,5424.0,434.5088,434.8513,434.3914,434.8318,5424.0
2023-10-04 15:10:00,444.28,444.77,444.24,444.66,20333.0,434.773,435.2525,434.7339,435.1449,20333.0
2023-10-04 15:15:00,444.58,445.25,444.58,445.15,7254.0,435.0666,435.7223,435.0666,435.6244,7254.0
2023-10-04 15:20:00,445.0,445.26,444.9,445.22,6014.0,435.4776,435.7321,435.3798,435.6929,6014.0
2023-10-04 15:25:00,445.29,445.29,444.87,444.89,3060.0,435.7614,435.7614,435.3504,435.37,3060.0
2023-10-04 15:30:00,444.99,445.53,444.99,445.47,7828.0,435.4678,435.9963,435.4678,435.9376,7828.0
2023-10-04 15:35:00,445.56,446.13,445.56,445.82,5663.0,436.0256,436.5834,436.0256,436.2801,5663.0
2023-10-04 15:40:00,445.82,446.02,445.76,445.81,6497.0,436.2801,436.4758,436.2214,436.2703,6497.0
2023-10-04 15:45:00,445.74,446.15,445.59,445.75,6110.0,436.2018,436.603,436.055,436.2116,6110.0
2023-10-04 15:50:00,445.58,445.74,445.04,445.7,7030.0,436.0452,436.2018,435.5168,436.1626,7030.0
2023-10-04 15:55:00,445.71,445.88,445.55,445.56,45355.0,436.1724,436.3388,436.0159,436.0256,45355.0
2023-10-05 09:30:00,444.54,446.42,443.98,446.34,38930.0,435.0275,436.8672,434.4795,436.789,38930.0
2023-10-05 09:35:00,446.2,447.01,445.31,445.31,18713.0,436.6519,437.4446,435.781,435.781,18713.0
2023-10-05 09:40:00,445.39,445.49,444.33,444.4,31216.0,435.8593,435.9571,434.822,434.8905,31216.0
2023-10-05 09:45:00,444.46,444.64,443.9,444.41,19448.0,434.9492,435.1253,434.4012,434.9003,19448.0
2023-10-05 09:50:00,444.61,445.04,444.37,445.04,8708.0,435.096,435.5168,434.8611,435.5168,8708.0
2023-10-05 09:55:00,445.35,446.11,445.35,446.0,4417.0,435.8201,436.5639,435.8201,436.4562,4417.0
2023-10-05 10:00:00,445.91,445.91,444.89,445.16,19724.0,436.3682,436.3682,435.37,435.6342,19724.0
2023-10-05 10:05:00,445.2,445.45,444.66,445.45,25063.0,435.6733,435.918,435.1449,435.918,25063.0
2023-10-05 10:10:00,445.33,445.61,444.82,445.58,8750.0,435.8006,436.0746,435.3015,436.0452,8750.0
2023-10-05 10:15:00,445.52,445.68,445.04,445.6,5856.0,435.9865,436.1431,435.5168,436.0648,5856.0
2023-10-05 10:20:00,445.57,445.62,444.55,444.67,11368.0,436.0354,436.0844,435.0373,435.1547,11368.0
2023-10-05 10:25:00,444.67,445.55,444.59,445.16,8679.0,435.1547,436.0159,435.0764,435.6342,8679.0
2023-10-05 10:30:00,445.05,445.27,444.66,444.76,17459.0,435.5266,435.7418,435.1449,435.2428,17459.0
2023-10-05 10:35:00,444.85,444.85,443.18,443.3,35278.0,435.3308,435.3308,433.6966,433.814,35278.0
2023-10-05 10:40:00,443.23,443.7,442.95,443.55,33365.0,433.7455,434.2054,433.4715,434.0587,33365.0
2023-10-05 10:45:00,443.61,443.96,443.37,443.37,18382.0,434.1174,434.4599,433.8825,433.8825,18382.0
2023-10-05 10:50:00,443.33,443.76,443.13,443.46,18614.0,433.8434,434.2642,433.6476,433.9706,18614.0
2023-10-05 10:55:00,443.45,443.69,443.08,443.18,8632.0,433.9608,434.1957,433.5987,433.6966,8632.0
2023-10-05 11:00:00,443.15,443.27,442.62,442.91,6126.0,433.6672,433.7846,433.1486,433.4324,6126.0
2023-10-05 11:05:00,442.64,442.7,442.18,442.37,9347.0,433.1681,433.2268,432.718,432.9039,9347.0
2023-10-05 11:10:00,442.45,442.93,442.36,442.72,7181.0,432.9822,433.4519,432.8941,433.2464,7181.0
2023-10-05 11:15:00,442.81,442.87,442.65,442.65,5479.0,433.3345,433.3932,433.1779,433.1779,5479.0
2023-10-05 11:20:00,442.4,443.15,442.4,443.15,4530.0,432.9333,433.6672,432.9333,433.6672,4530.0
2023-10-05 11:25:00,443.1,443.15,442.43,442.72,8227.0,433.6183,433.6672,432.9626,433.2464,8227.0
2023-10-05 11:30:00,442.7,442.73,442.34,442.7,5001.0,433.2268,433.2562,432.8745,433.2268,5001.0
2023-10-05 11:35:00,442.77,443.34,442.77,443.16,3487.0,433.2953,433.8531,433.2953,433.677,3487.0
2023-10-05 11:40:00,443.25,443.29,442.79,442.9,5015.0,433.7651,433.8042,433.3149,433.4226,5015.0
2023-10-05 11:45:00,442.76,443.17,442.68,443.17,5395.0,433.2856,433.6868,433.2073,433.6868,5395.0
2023-10-05 11:50:00,442.86,443.19,442.69,443.19,4129.0,433.3834,433.7064,433.2171,433.7064,4129.0
2023-10-05 11:55:00,443.03,443.11,442.57,442.67,3000.0,433.5498,433.6281,433.0996,433.1975,3000.0
2023-10-05 12:00:00,442.71,442.99,442.53,442.98,4486.0,433.2366,433.5106,433.0605,433.5009,4486.0
2023-10-05 12:05:00,442.92,443.06,442.87,442.9,2538.0,433.4421,433.5791,433.3932,433.4226,2538.0
2023-10-05 12:10:00,442.9,443.39,442.9,443.27,2310.0,433.4226,433.9021,433.4226,433.7846,2310.0
2023-10-05 12:15:00,443.26,443.26,442.64,442.86,7764.0,433.7749,433.7749,433.1681,433.3834,7764.0
2023-10-05 12:20:00,442.94,443.54,442.94,443.34,4851.0,433.4617,434.0489,433.4617,433.8531,4851.0
2023-10-05 12:25:00,443.29,443.94,443.29,443.7,4308.0,433.8042,434.4403,433.8042,434.2054,4308.0
2023-10-05 12:30:00,444.07,444.1,443.6,443.6,6505.0,434.5675,434.5969,434.1076,434.1076,6505.0
2023-10-05 12:35:00,443.68,443.84,443.53,443.58,13044.0,434.1859,434.3424,434.0391,434.088,13044.0
2023-10-05 12:40:00,443.53,443.53,443.13,443.19,3163.0,434.0391,434.0391,433.6476,433.7064,3163.0
2023-10-05 12:45:00,443.06,443.25,442.76,442.81,4600.0,433.5791,433.7651,433.2856,433.3345,4600.0
2023-10-05 12:50:00,442.78,443.14,442.78,442.92,7556.0,433.3051,433.6574,433.3051,433.4421,7556.0
2023-10-05 12:55:00,442.92,442.99,442.6,442.98,10589.0,433.4421,433.5106,433.129,433.5009,10589.0
2023-10-05 13:00:00,443.03,443.11,442.49,442.62,5822.0,433.5498,433.6281,433.0213,433.1486,5822.0
2023-10-05 13:05:00,442.53,442.54,442.29,442.32,2931.0,433.0605,433.0703,432.8256,432.855,2931.0
2023-10-05 13:10:00,442.38,443.02,442.38,443.02,2400.0,432.9137,433.54,432.9137,433.54,2400.0
2023-10-05 13:15:00,442.91,443.1,442.77,443.1,3570.0,433.4324,433.6183,433.2953,433.6183,3570.0
2023-10-05 13:20:00,442.95,443.41,442.82,443.22,4495.0,433.4715,433.9217,433.3443,433.7357,4495.0
2023-10-05 13:25:00,443.09,443.43,443.03,443.43,3400.0,433.6085,433.9412,433.5498,433.9412,3400.0
2023-10-05 13:30:00,443.47,444.04,443.04,443.94,55627.0,433.9804,434.5382,433.5596,434.4403,55627.0
2023-10-05 13:35:00,443.94,444.71,443.94,444.53,33655.0,434.4403,435.1938,434.4403,435.0177,33655.0
2023-10-05 13:40:00,444.52,444.84,444.43,444.68,9595.0,435.0079,435.3211,434.9198,435.1645,9595.0
2023-10-05 13:45:00,444.59,444.89,444.53,444.75,3700.0,435.0764,435.37,435.0177,435.233,3700.0
2023-10-05 13:50:00,444.74,444.86,444.47,444.48,5400.0,435.2232,435.3406,434.959,434.9688,5400.0
2023-10-05 13:55:00,444.57,444.79,444.55,444.79,3005.0,435.0568,435.2721,435.0373,435.2721,3005.0
2023-10-05 14:00:00,444.92,445.3,444.92,445.23,4000.0,435.3993,435.7712,435.3993,435.7027,4000.0
2023-10-05 14:05:00,445.14,445.14,444.79,444.84,5696.0,435.6146,435.6146,435.2721,435.3211,5696.0
2023-10-05 14:10:00,444.78,444.9,444.63,444.87,7700.0,435.2623,435.3798,435.1155,435.3504,7700.0
2023-10-05 14:15:00,444.9,445.1,444.89,444.94,5400.0,435.3798,435.5755,435.37,435.4189,5400.0
2023-10-05 14:20:00,444.97,444.97,444.58,444.6,5184.0,435.4483,435.4483,435.0666,435.0862,5184.0
2023-10-05 14:25:00,444.59,444.66,444.37,444.66,1900.0,435.0764,435.1449,434.8611,435.1449,1900.0
2023-10-05 14:30:00,444.84,445.34,444.84,445.32,5178.0,435.3211,435.8104,435.3211,435.7908,5178.0
2023-10-05 14:35:00,445.43,445.85,445.26,445.77,6088.0,435.8984,436.3094,435.7321,436.2312,6088.0
2023-10-05 14:40:00,445.79,445.96,445.37,445.46,13320.0,436.2507,436.4171,435.8397,435.9278,13320.0
2023-10-05 14:45:00,445.45,445.59,445.36,445.54,13055.0,435.918,436.055,435.8299,436.0061,13055.0
2023-10-05 14:50:00,445.56,445.67,445.53,445.65,8029.0,436.0256,436.1333,435.9963,436.1137,8029.0
2023-10-05 14:55:00,445.56,445.73,445.44,445.66,6350.0,436.0256,436.192,435.9082,436.1235,6350.0
2023-10-05 15:00:00,445.64,445.87,445.42,445.42,4270.0,436.1039,436.329,435.8886,435.8886,4270.0
2023-10-05 15:05:00,445.43,445.55,445.28,445.4,4510.0,435.8984,436.0159,435.7516,435.8691,4510.0
2023-10-05 15:10:00,445.44,445.48,444.93,445.09,10734.0,435.9082,435.9474,435.4091,435.5657,10734.0
2023-10-05 15:15:00,445.04,445.29,444.87,445.2,9392.0,435.5168,435.7614,435.3504,435.6733,9392.0
2023-10-05 15:20:00,445.19,445.32,444.96,445.17,13492.0,435.6636,435.7908,435.4385,435.644,13492.0
2023-10-05 15:25:00,445.32,445.56,445.31,445.56,2100.0,435.7908,436.0256,435.781,436.0256,2100.0
2023-10-05 15:30:00,445.7,445.7,445.34,445.34,3044.0,436.1626,436.1626,435.8104,435.8104,3044.0
2023-10-05 15:35:00,445.33,445.58,445.31,445.41,3900.0,435.8006,436.0452,435.781,435.8789,3900.0
2023-10-05 15:40:00,445.4,445.57,445.32,445.41,4656.0,435.8691,436.0354,435.7908,435.8789,4656.0
2023-10-05 15:45:00,445.45,445.7,445.23,445.44,5255.0,435.918,436.1626,435.7027,435.9082,5255.0
2023-10-05 15:50:00,445.44,445.44,445.02,445.06,16560.0,435.9082,435.9082,435.4972,435.5363,16560.0
2023-10-05 15:55:00,445.02,445.17,444.77,444.9,129125.0,435.4972,435.644,435.2525,435.3798,129125.0
2023-10-06 09:30:00,442.35,443.56,442.11,443.42,39060.0,432.8843,434.0684,432.6495,433.9314,39060.0
2023-10-06 09:35:00,443.55,444.11,442.81,443.01,18866.0,434.0587,434.6067,433.3345,433.5302,18866.0
2023-10-06 09:40:00,443.0,443.36,442.33,442.7,11562.0,433.5204,433.8727,432.8648,433.2268,11562.0
2023-10-06 09:45:00,442.86,443.67,442.49,442.49,40977.0,433.3834,434.1761,433.0213,433.0213,40977.0
2023-10-06 09:50:00,442.47,443.35,442.32,442.67,50165.0,433.0018,433.8629,432.855,433.1975,50165.0
2023-10-06 09:55:00,442.77,443.07,441.95,442.73,15328.0,433.2953,433.5889,432.4929,433.2562,15328.0
2023-10-06 10:00:00,442.83,442.97,441.74,442.13,18100.0,433.3541,433.4911,432.2874,432.669,18100.0
2023-10-06 10:05:00,441.89,441.95,441.23,441.51,12833.0,432.4342,432.4929,431.7883,432.0623,12833.0
2023-10-06 10:10:00,441.49,442.22,441.29,441.59,22891.0,432.0427,432.7571,431.847,432.1406,22891.0
2023-10-06 10:15:00,441.65,441.76,441.21,441.35,1893.0,432.1993,432.307,431.7687,431.9057,1893.0
2023-10-06 10:20:00,441.24,442.54,440.64,442.54,30142.0,431.7981,433.0703,431.2109,433.0703,30142.0
2023-10-06 10:25:00,442.65,443.07,442.36,443.0,13401.0,433.1779,433.5889,432.8941,433.5204,13401.0
2023-10-06 10:30:00,443.05,443.66,443.04,443.27,26752.0,433.5694,434.1663,433.5596,433.7846,26752.0
2023-10-06 10:35:00,443.33,444.18,443.3,444.17,25326.0,433.8434,434.6752,433.814,434.6654,25326.0
2023-10-06 10:40:00,444.35,444.44,443.68,443.86,19045.0,434.8415,434.9296,434.1859,434.362,19045.0
2023-10-06 10:45:00,443.73,444.11,443.62,443.74,4520.0,434.2348,434.6067,434.1272,434.2446,4520.0
2023-10-06 10:50:00,443.72,443.8,443.25,443.25,1900.0,434.225,434.3033,433.7651,433.7651,1900.0
2023-10-06 10:55:00,443.25,443.63,443.01,443.63,3414.0,433.7651,434.1369,433.5302,434.1369,3414.0
2023-10-06 11:00:00,443.46,444.08,443.46,444.08,13527.0,433.9706,434.5773,433.9706,434.5773,13527.0
2023-10-06 11:05:00,444.14,444.53,443.97,444.51,16281.0,434.636,435.0177,434.4697,434.9981,16281.0
2023-10-06 11:10:00,444.6,444.83,444.3,444.66,25389.0,435.0862,435.3113,434.7926,435.1449,25389.0
2023-10-06 11:15:00,444.65,445.18,444.46,444.64,26846.0,435.1351,435.6538,434.9492,435.1253,26846.0
2023-10-06 11:20:00,444.6,445.26,444.52,445.25,3515.0,435.0862,435.7321,435.0079,435.7223,3515.0
2023-10-06 11:25:00,445.34,446.44,445.22,446.16,40526.0,435.8104,436.8868,435.6929,436.6128,40526.0
2023-10-06 11:30:00,446.23,447.07,446.2,447.04,12708.0,436.6813,437.5033,436.6519,437.474,12708.0
2023-10-06 11:35:00,446.98,447.64,446.77,447.59,5100.0,437.4153,438.0611,437.2098,438.0122,5100.0
2023-10-06 11:40:00,447.74,448.78,447.74,448.37,8514.0,438.159,439.1767,438.159,438.7755,8514.0
2023-10-06 11:45:00,448.53,448.98,448.23,448.98,6605.0,438.9321,439.3725,438.6385,439.3725,6605.0
2023-10-06 11:50:00,449.13,449.59,448.88,449.5,9835.0,439.5193,439.9694,439.2746,439.8813,9835.0
2023-10-06 11:55:00,449.49,450.29,449.43,450.29,9940.0,439.8715,440.6544,439.8128,440.6544,9940.0
2023-10-06 12:00:00,450.33,450.68,449.77,450.03,22411.0,440.6936,441.0361,440.1456,440.4,22411.0
2023-10-06 12:05:00,450.02,450.44,449.84,449.96,6292.0,440.3902,440.8012,440.2141,440.3315,6292.0
2023-10-06 12:10:00,449.96,450.04,449.49,449.56,15840.0,440.3315,440.4098,439.8715,439.94,15840.0
2023-10-06 12:15:00,449.58,449.92,449.52,449.83,6970.0,439.9596,440.2923,439.9009,440.2043,6970.0
2023-10-06 12:20:00,449.83,449.83,448.71,448.86,7175.0,440.2043,440.2043,439.1082,439.255,7175.0
2023-10-06 12:25:00,448.83,449.15,448.68,448.85,4066.0,439.2257,439.5388,439.0789,439.2452,4066.0
2023-10-06 12:30:00,448.82,448.9,448.38,448.38,3561.0,439.2159,439.2942,438.7853,438.7853,3561.0
2023-10-06 12:35:00,448.19,448.58,448.15,448.16,2542.0,438.5994,438.981,438.5602,438.57,2542.0
2023-10-06 12:40:00,448.32,448.94,448.32,448.94,4568.0,438.7266,439.3333,438.7266,439.3333,4568.0
2023-10-06 12:45:00,448.98,449.07,448.76,448.86,2650.0,439.3725,439.4605,439.1572,439.255,2650.0
2023-10-06 12:50:00,448.91,448.93,448.29,448.37,10799.0,439.304,439.3235,438.6972,438.7755,10799.0
2023-10-06 12:55:00,448.45,448.52,448.2,448.28,2614.0,438.8538,438.9223,438.6092,438.6874,2614.0
2023-10-06 13:00:00,448.59,448.59,448.32,448.49,767.0,438.9908,438.9908,438.7266,438.8929,767.0
2023-10-06 13:05:00,448.33,448.72,448.3,448.52,2833.0,438.7364,439.118,438.707,438.9223,2833.0
2023-10-06 13:10:00,448.46,448.99,448.13,448.91,18984.0,438.8636,439.3822,438.5406,439.304,18984.0
2023-10-06 13:15:00,448.88,448.94,448.77,448.88,4420.0,439.2746,439.3333,439.167,439.2746,4420.0
2023-10-06 13:20:00,448.89,449.55,448.84,449.42,17383.0,439.2844,439.9303,439.2355,439.803,17383.0
2023-10-06 13:25:00,449.42,449.52,449.18,449.34,10726.0,439.803,439.9009,439.5682,439.7248,10726.0
2023-10-06 13:30:00,449.35,449.72,449.34,449.69,9304.0,439.7345,440.0966,439.7248,440.0673,9304.0
2023-10-06 13:35:00,449.73,449.74,449.15,449.41,11248.0,440.1064,440.1162,439.5388,439.7933,11248.0
2023-10-06 13:40:00,449.44,449.57,449.01,449.11,5110.0,439.8226,439.9498,439.4018,439.4997,5110.0
2023-10-06 13:45:00,449.07,449.49,448.96,449.41,1200.0,439.4605,439.8715,439.3529,439.7933,1200.0
2023-10-06 13:50:00,449.34,449.44,449.14,449.3,2400.0,439.7248,439.8226,439.529,439.6856,2400.0
2023-10-06 13:55:00,449.35,449.69,449.35,449.6,5357.0,439.7345,440.0673,439.7345,439.9792,5357.0
2023-10-06 14:00:00,449.62,449.62,449.35,449.57,6681.0,439.9988,439.9988,439.7345,439.9498,6681.0
2023-10-06 14:05:00,449.4,449.74,449.14,449.74,12098.0,439.7835,440.1162,439.529,440.1162,12098.0
2023-10-06 14:10:00,449.76,450.03,449.64,449.73,7186.0,440.1358,440.4,440.0183,440.1064,7186.0
2023-10-06 14:15:00,449.69,449.81,449.55,449.55,2714.0,440.0673,440.1847,439.9303,439.9303,2714.0
2023-10-06 14:20:00,449.69,449.94,449.69,449.83,3975.0,440.0673,440.3119,440.0673,440.2043,3975.0
2023-10-06 14:25:00,449.84,450.38,449.84,450.38,10196.0,440.2141,440.7425,440.2141,440.7425,10196.0
2023-10-06 14:30:00,450.44,450.57,450.24,450.5,3803.0,440.8012,440.9284,440.6055,440.8599,3803.0
2023-10-06 14:35:00,450.39,450.87,450.39,450.87,17610.0,440.7523,441.222,440.7523,441.222,17610.0
2023-10-06 14:40:00,450.81,451.0,450.74,450.76,3983.0,441.1633,441.3492,441.0948,441.1144,3983.0
2023-10-06 14:45:00,451.0,451.01,450.77,450.83,2965.0,441.3492,441.359,441.1242,441.1829,2965.0
2023-10-06 14:50:00,450.83,450.84,450.44,450.44,3300.0,441.1829,441.1927,440.8012,440.8012,3300.0
2023-10-06 14:55:00,450.43,450.44,450.24,450.33,8210.0,440.7914,440.8012,440.6055,440.6936,8210.0
2023-10-06 15:00:00,450.35,450.47,449.92,449.98,5865.0,440.7131,440.8306,440.2923,440.3511,5865.0
2023-10-06 15:05:00,449.82,450.19,449.82,450.19,1200.0,440.1945,440.5566,440.1945,440.5566,1200.0
2023-10-06 15:10:00,450.07,450.07,449.55,449.66,3062.0,440.4391,440.4391,439.9303,440.0379,3062.0
2023-10-06 15:15:00,449.71,449.71,449.43,449.48,2797.0,440.0868,440.0868,439.8128,439.8618,2797.0
2023-10-06 15:20:00,449.68,449.99,449.51,449.99,1205.0,440.0575,440.3608,439.8911,440.3608,1205.0
2023-10-06 15:25:00,449.96,450.09,449.83,450.06,1210.0,440.3315,440.4587,440.2043,440.4294,1210.0
2023-10-06 15:30:00,450.14,450.14,449.59,449.65,4914.0,440.5076,440.5076,439.9694,440.0281,4914.0
2023-10-06 15:35:00,449.65,450.02,449.64,449.92,3717.0,440.0281,440.3902,440.0183,440.2923,3717.0
2023-10-06 15:40:00,450.07,450.07,449.58,449.66,6623.0,440.4391,440.4391,439.9596,440.0379,6623.0
2023-10-06 15:45:00,449.63,449.77,449.51,449.69,9071.0,440.0086,440.1456,439.8911,440.0673,9071.0
2023-10-06 15:50:00,449.61,449.61,448.52,448.56,26671.0,439.989,439.989,438.9223,438.9614,26671.0
2023-10-06 15:55:00,448.47,448.77,448.43,448.6,118333.0,438.8734,439.167,438.8342,439.0006,118333.0
2023-10-09 09:30:00,446.18,447.48,446.11,447.42,46866.0,436.6324,437.9046,436.5639,437.8458,46866.0
2023-10-09 09:35:00,447.19,447.8,446.72,447.56,31400.0,437.6208,438.2177,437.1608,437.9828,31400.0
2023-10-09 09:40:00,447.6,447.8,447.12,447.58,15319.0,438.022,438.2177,437.5523,438.0024,15319.0
2023-10-09 09:45:00,448.11,448.23,446.94,447.03,10218.0,438.5211,438.6385,437.3761,437.4642,10218.0
2023-10-09 09:50:00,446.98,447.01,446.04,446.51,15759.0,437.4153,437.4446,436.4954,436.9553,15759.0
2023-10-09 09:55:00,446.38,446.8,446.25,446.63,10295.0,436.8281,437.2391,436.7009,437.0727,10295.0
2023-10-09 10:00:00,446.85,447.07,446.18,446.18,19057.0,437.288,437.5033,436.6324,436.6324,19057.0
2023-10-09 10:05:00,446.13,446.4,445.92,446.33,5721.0,436.5834,436.8477,436.3779,436.7792,5721.0
2023-10-09 10:10:00,446.49,446.84,446.39,446.84,5785.0,436.9357,437.2783,436.8379,437.2783,5785.0
2023-10-09 10:15:00,446.77,447.41,446.74,447.39,3350.0,437.2098,437.8361,437.1804,437.8165,3350.0
2023-10-09 10:20:00,447.29,447.83,447.29,447.76,3926.0,437.7186,438.2471,437.7186,438.1786,3926.0
2023-10-09 10:25:00,447.88,447.88,447.51,447.71,1990.0,438.296,438.296,437.9339,438.1296,1990.0
2023-10-09 10:30:00,447.69,447.96,447.48,447.51,5223.0,438.1101,438.3743,437.9046,437.9339,5223.0
2023-10-09 10:35:00,447.55,447.9,447.55,447.61,5156.0,437.9731,438.3156,437.9731,438.0318,5156.0
2023-10-09 10:40:00,447.6,448.07,447.49,447.97,5986.0,438.022,438.4819,437.9143,438.3841,5986.0
2023-10-09 10:45:00,447.98,448.02,447.16,447.18,3580.0,438.3939,438.433,437.5914,437.611,3580.0
2023-10-09 10:50:00,447.01,447.4,447.01,447.34,2400.0,437.4446,437.8263,437.4446,437.7676,2400.0
2023-10-09 10:55:00,447.39,447.65,447.39,447.57,2834.0,437.8165,438.0709,437.8165,437.9926,2834.0
2023-10-09 11:00:00,447.54,448.05,447.52,448.02,3704.0,437.9633,438.4624,437.9437,438.433,3704.0
2023-10-09 11:05:00,448.03,448.36,448.01,448.21,3900.0,438.4428,438.7657,438.4232,438.6189,3900.0
2023-10-09 11:10:00,448.3,448.46,448.08,448.32,6050.0,438.707,438.8636,438.4917,438.7266,6050.0
2023-10-09 11:15:00,448.39,448.54,448.33,448.52,8112.0,438.7951,438.9419,438.7364,438.9223,8112.0
2023-10-09 11:20:00,448.57,448.7,448.44,448.59,7345.0,438.9712,439.0985,438.844,438.9908,7345.0
2023-10-09 11:25:00,448.69,449.23,448.69,449.17,8354.0,439.0887,439.6171,439.0887,439.5584,8354.0
2023-10-09 11:30:00,449.25,449.63,449.25,449.57,9202.0,439.6367,440.0086,439.6367,439.9498,9202.0
2023-10-09 11:35:00,449.42,449.49,449.13,449.17,5900.0,439.803,439.8715,439.5193,439.5584,5900.0
2023-10-09 11:40:00,449.08,449.12,448.86,449.0,7176.0,439.4703,439.5095,439.255,439.392,7176.0
2023-10-09 11:45:00,448.95,449.02,448.5,448.86,15838.0,439.3431,439.4116,438.9027,439.255,15838.0
2023-10-09 11:50:00,448.74,448.93,448.74,448.83,1300.0,439.1376,439.3235,439.1376,439.2257,1300.0
2023-10-09 11:55:00,448.87,449.26,448.87,449.26,2282.0,439.2648,439.6465,439.2648,439.6465,2282.0
2023-10-09 12:00:00,449.28,449.28,448.89,449.07,15366.0,439.666,439.666,439.2844,439.4605,15366.0
2023-10-09 12:05:00,449.13,449.89,449.13,449.76,2468.0,439.5193,440.263,439.5193,440.1358,2468.0
2023-10-09 12:10:00,449.75,449.79,449.62,449.67,4113.0,440.126,440.1651,439.9988,440.0477,4113.0
2023-10-09 12:15:00,449.79,449.89,449.76,449.81,3211.0,440.1651,440.263,440.1358,440.1847,3211.0
2023-10-09 12:20:00,449.91,450.14,449.79,449.88,2326.0,440.2826,440.5076,440.1651,440.2532,2326.0
2023-10-09 12:25:00,449.63,449.63,449.27,449.31,1100.0,440.0086,440.0086,439.6563,439.6954,1100.0
2023-10-09 12:30:00,449.37,449.5,449.26,449.44,4059.0,439.7541,439.8813,439.6465,439.8226,4059.0
2023-10-09 12:35:00,449.4,449.4,449.1,449.15,2692.0,439.7835,439.7835,439.4899,439.5388,2692.0
2023-10-09 12:40:00,449.15,449.15,448.86,448.86,3136.0,439.5388,439.5388,439.255,439.255,3136.0
2023-10-09 12:45:00,448.68,449.07,448.68,449.02,4068.0,439.0789,439.4605,439.0789,439.4116,4068.0
2023-10-09 12:50:00,449.15,449.21,448.95,449.0,5322.0,439.5388,439.5975,439.3431,439.392,5322.0
2023-10-09 12:55:00,449.09,449.1,448.68,448.75,1500.0,439.4801,439.4899,439.0789,439.1474,1500.0
2023-10-09 13:00:00,448.89,448.93,448.63,448.89,10907.0,439.2844,439.3235,439.03,439.2844,10907.0
2023-10-09 13:05:00,448.81,448.98,448.8,448.97,1500.0,439.2061,439.3725,439.1963,439.3627,1500.0
2023-10-09 13:10:00,449.0,449.27,448.95,449.17,2932.0,439.392,439.6563,439.3431,439.5584,2932.0
2023-10-09 13:15:00,449.22,449.47,449.19,449.46,1429.0,439.6073,439.852,439.578,439.8422,1429.0
2023-10-09 13:20:00,449.38,449.45,449.24,449.44,2500.0,439.7639,439.8324,439.6269,439.8226,2500.0
2023-10-09 13:25:00,449.45,449.72,449.45,449.72,3017.0,439.8324,440.0966,439.8324,440.0966,3017.0
2023-10-09 13:30:00,449.82,450.3,449.82,450.3,9116.0,440.1945,440.6642,440.1945,440.6642,9116.0
2023-10-09 13:35:00,450.31,450.72,450.16,450.65,5366.0,440.674,441.0752,440.5272,441.0067,5366.0
2023-10-09 13:40:00,450.8,451.57,450.8,451.51,7339.0,441.1535,441.907,441.1535,441.8483,7339.0
2023-10-09 13:45:00,451.59,452.01,451.59,451.78,14118.0,441.9266,442.3376,441.9266,442.1125,14118.0
2023-10-09 13:50:00,451.85,452.08,451.85,452.06,3202.0,442.181,442.4061,442.181,442.3866,3202.0
2023-10-09 13:55:00,452.1,452.14,451.88,452.14,18453.0,442.4257,442.4648,442.2104,442.4648,18453.0
2023-10-09 14:00:00,452.15,452.17,451.8,452.06,6136.0,442.4746,442.4942,442.1321,442.3866,6136.0
2023-10-09 14:05:00,451.99,452.4,451.99,452.25,4143.0,442.3181,442.7193,442.3181,442.5725,4143.0
2023-10-09 14:10:00,452.23,452.43,452.17,452.25,9376.0,442.5529,442.7486,442.4942,442.5725,9376.0
2023-10-09 14:15:00,452.35,452.58,452.32,452.38,6235.0,442.6703,442.8954,442.641,442.6997,6235.0
2023-10-09 14:20:00,452.41,452.61,452.27,452.55,6187.0,442.7291,442.9248,442.5921,442.8661,6187.0
2023-10-09 14:25:00,452.59,452.71,452.49,452.71,6592.0,442.9052,443.0226,442.8074,443.0226,6592.0
2023-10-09 14:30:00,452.7,452.78,452.38,452.38,8525.0,443.0129,443.0911,442.6997,442.6997,8525.0
2023-10-09 14:35:00,452.44,452.48,452.12,452.31,4186.0,442.7584,442.7976,442.4453,442.6312,4186.0
2023-10-09 14:40:00,452.45,452.94,452.44,452.78,5815.0,442.7682,443.2477,442.7584,443.0911,5815.0
2023-10-09 14:45:00,452.73,452.73,452.55,452.69,5900.0,443.0422,443.0422,442.8661,443.0031,5900.0
2023-10-09 14:50:00,452.72,452.75,452.51,452.72,4104.0,443.0324,443.0618,442.8269,443.0324,4104.0
2023-10-09 14:55:00,452.78,453.08,452.78,452.78,8818.0,443.0911,443.3847,443.0911,443.0911,8818.0
2023-10-09 15:00:00,452.81,452.85,452.32,452.54,16729.0,443.1205,443.1596,442.641,442.8563,16729.0
2023-10-09 15:05:00,452.53,452.74,452.45,452.56,2900.0,442.8465,443.052,442.7682,442.8759,2900.0
2023-10-09 15:10:00,452.51,452.64,452.25,452.3,9400.0,442.8269,442.9541,442.5725,442.6214,9400.0
2023-10-09 15:15:00,452.21,452.27,452.0,452.0,6263.0,442.5333,442.5921,442.3278,442.3278,6263.0
2023-10-09 15:20:00,451.99,452.21,451.85,452.12,5502.0,442.3181,442.5333,442.181,442.4453,5502.0
2023-10-09 15:25:00,452.17,452.24,452.01,452.2,22265.0,442.4942,442.5627,442.3376,442.5236,22265.0
2023-10-09 15:30:00,452.23,452.23,451.75,451.75,6713.0,442.5529,442.5529,442.0832,442.0832,6713.0
2023-10-09 15:35:00,451.65,451.82,451.61,451.63,5288.0,441.9853,442.1517,441.9462,441.9658,5288.0
2023-10-09 15:40:00,451.62,451.67,451.36,451.46,8822.0,441.956,442.0049,441.7015,441.7994,8822.0
2023-10-09 15:45:00,451.31,451.59,451.28,451.59,9050.0,441.6526,441.9266,441.6232,441.9266,9050.0
2023-10-09 15:50:00,451.5,451.65,451.39,451.55,22443.0,441.8385,441.9853,441.7309,441.8875,22443.0
2023-10-09 15:55:00,451.58,451.87,451.58,451.87,40023.0,441.9168,442.2006,441.9168,442.2006,40023.0
2023-10-10 09:30:00,453.48,454.23,453.39,453.82,25097.0,443.7762,444.5101,443.6881,444.1089,25097.0
2023-10-10 09:35:00,453.84,454.65,453.73,454.17,15463.0,444.1285,444.9211,444.0208,444.4514,15463.0
2023-10-10 09:40:00,454.09,454.3,453.4,454.09,8800.0,444.3731,444.5786,443.6979,444.3731,8800.0
2023-10-10 09:45:00,453.76,454.71,453.46,454.7,6309.0,444.0502,444.9798,443.7566,444.9701,6309.0
2023-10-10 09:50:00,454.8,455.17,454.76,455.1,10306.0,445.0679,445.43,445.0288,445.3615,10306.0
2023-10-10 09:55:00,455.01,455.18,454.65,455.18,5590.0,445.2734,445.4398,444.9211,445.4398,5590.0
2023-10-10 10:00:00,455.28,455.63,455.11,455.45,6873.0,445.5376,445.8802,445.3713,445.704,6873.0
2023-10-10 10:05:00,455.44,455.94,455.38,455.85,3092.0,445.6942,446.1835,445.6355,446.0955,3092.0
2023-10-10 10:10:00,456.01,456.54,456.0,456.53,4303.0,446.252,446.7707,446.2422,446.7609,4303.0
2023-10-10 10:15:00,456.71,456.98,456.64,456.96,6977.0,446.937,447.2013,446.8685,447.1817,6977.0
2023-10-10 10:20:00,457.04,457.25,456.87,457.24,7658.0,447.26,447.4655,447.0936,447.4557,7658.0
2023-10-10 10:25:00,457.33,457.43,457.14,457.2,3797.0,447.5438,447.6416,447.3578,447.4166,3797.0
2023-10-10 10:30:00,457.21,457.58,457.02,457.51,4056.0,447.4264,447.7884,447.2404,447.7199,4056.0
2023-10-10 10:35:00,457.52,457.74,457.45,457.51,10149.0,447.7297,447.945,447.6612,447.7199,10149.0
2023-10-10 10:40:00,457.48,457.67,457.25,457.29,4291.0,447.6906,447.8765,447.4655,447.5046,4291.0
2023-10-10 10:45:00,457.15,457.19,456.82,457.01,12940.0,447.3676,447.4068,447.0447,447.2306,12940.0
2023-10-10 10:50:00,457.03,457.43,456.96,457.23,6234.0,447.2502,447.6416,447.1817,447.4459,6234.0
2023-10-10 10:55:00,457.2,457.39,457.0,457.32,14437.0,447.4166,447.6025,447.2208,447.534,14437.0
2023-10-10 11:00:00,457.29,457.4,456.97,457.37,5217.0,447.5046,447.6123,447.1915,447.5829,5217.0
2023-10-10 11:05:00,457.47,458.18,457.4,457.76,25695.0,447.6808,448.3756,447.6123,447.9646,25695.0
2023-10-10 11:10:00,457.74,458.12,457.63,458.12,5613.0,447.945,448.3169,447.8374,448.3169,5613.0
2023-10-10 11:15:00,458.18,458.49,458.18,458.43,6595.0,448.3756,448.679,448.3756,448.6202,6595.0
2023-10-10 11:20:00,458.45,458.46,458.11,458.29,8169.0,448.6398,448.6496,448.3071,448.4832,8169.0
2023-10-10 11:25:00,458.19,458.27,458.06,458.24,2946.0,448.3854,448.4637,448.2582,448.4343,2946.0
2023-10-10 11:30:00,458.29,458.49,458.17,458.33,2324.0,448.4832,448.679,448.3658,448.5224,2324.0
2023-10-10 11:35:00,458.35,458.4,458.12,458.32,9244.0,448.542,448.5909,448.3169,448.5126,9244.0
2023-10-10 11:40:00,458.23,458.6,458.22,458.46,3235.0,448.4245,448.7866,448.4147,448.6496,3235.0
2023-10-10 11:45:00,458.39,458.43,458.17,458.3,3363.0,448.5811,448.6202,448.3658,448.493,3363.0
2023-10-10 11:50:00,458.4,458.47,458.25,458.4,5577.0,448.5909,448.6594,448.4441,448.5909,5577.0
2023-10-10 11:55:00,458.53,458.71,458.52,458.69,1890.0,448.7181,448.8943,448.7083,448.8747,1890.0
2023-10-10 12:00:00,458.75,458.8,458.57,458.76,5427.0,448.9334,448.9823,448.7572,448.9432,5427.0
2023-10-10 12:05:00,458.62,458.72,458.58,458.63,2894.0,448.8062,448.904,448.767,448.816,2894.0
2023-10-10 12:10:00,458.59,458.83,458.59,458.71,2395.0,448.7768,449.0117,448.7768,448.8943,2395.0
2023-10-10 12:15:00,458.62,458.94,458.62,458.91,2901.0,448.8062,449.1193,448.8062,449.09,2901.0
2023-10-10 12:20:00,458.92,458.92,458.51,458.73,10067.0,449.0998,449.0998,448.6985,448.9138,10067.0
2023-10-10 12:25:00,458.69,458.77,458.62,458.77,11190.0,448.8747,448.953,448.8062,448.953,11190.0
2023-10-10 12:30:00,458.83,458.97,458.77,458.96,2033.0,449.0117,449.1487,448.953,449.1389,2033.0
2023-10-10 12:35:00,459.02,459.02,458.64,458.71,4542.0,449.1976,449.1976,448.8258,448.8943,4542.0
2023-10-10 12:40:00,458.77,458.79,458.57,458.79,5699.0,448.953,448.9725,448.7572,448.9725,5699.0
2023-10-10 12:45:00,458.78,458.82,458.51,458.54,5483.0,448.9628,449.0019,448.6985,448.7279,5483.0
2023-10-10 12:50:00,458.58,458.82,458.53,458.82,4767.0,448.767,449.0019,448.7181,449.0019,4767.0
2023-10-10 12:55:00,458.77,458.82,458.57,458.82,3970.0,448.953,449.0019,448.7572,449.0019,3970.0
2023-10-10 13:00:00,458.81,458.81,457.49,457.5,21443.0,448.9921,448.9921,447.7004,447.7101,21443.0
2023-10-10 13:05:00,457.37,457.77,457.13,457.37,28868.0,447.5829,447.9744,447.3481,447.5829,28868.0
2023-10-10 13:10:00,457.39,457.52,456.82,456.85,7276.0,447.6025,447.7297,447.0447,447.0741,7276.0
2023-10-10 13:15:00,456.73,457.26,456.57,457.2,10947.0,446.9566,447.4753,446.8,447.4166,10947.0
2023-10-10 13:20:00,457.21,457.54,457.21,457.31,6668.0,447.4264,447.7493,447.4264,447.5242,6668.0
2023-10-10 13:25:00,457.39,457.46,457.17,457.42,4222.0,447.6025,447.671,447.3872,447.6319,4222.0
2023-10-10 13:30:00,457.44,457.46,457.05,457.23,2500.0,447.6514,447.671,447.2698,447.4459,2500.0
2023-10-10 13:35:00,457.31,457.48,457.21,457.48,8466.0,447.5242,447.6906,447.4264,447.6906,8466.0
2023-10-10 13:40:00,457.42,457.68,457.36,457.64,4585.0,447.6319,447.8863,447.5731,447.8471,4585.0
2023-10-10 13:45:00,457.7,457.84,457.46,457.74,2000.0,447.9059,448.0429,447.671,447.945,2000.0
2023-10-10 13:50:00,457.73,457.8,457.3,457.54,5406.0,447.9352,448.0037,447.5144,447.7493,5406.0
2023-10-10 13:55:00,457.63,457.72,457.56,457.64,3046.0,447.8374,447.9254,447.7689,447.8471,3046.0
2023-10-10 14:00:00,457.65,457.89,457.49,457.86,10191.0,447.8569,448.0918,447.7004,448.0624,10191.0
2023-10-10 14:05:00,457.74,457.74,457.43,457.49,8494.0,447.945,447.945,447.6416,447.7004,8494.0
2023-10-10 14:10:00,457.49,457.54,457.07,457.07,3728.0,447.7004,447.7493,447.2893,447.2893,3728.0
2023-10-10 14:15:00,457.04,457.07,456.82,457.07,5015.0,447.26,447.2893,447.0447,447.2893,5015.0
2023-10-10 14:20:00,457.19,457.19,456.83,456.86,1823.0,447.4068,447.4068,447.0545,447.0838,1823.0
2023-10-10 14:25:00,456.81,457.24,456.63,456.91,5983.0,447.0349,447.4557,446.8588,447.1328,5983.0
2023-10-10 14:30:00,456.81,457.27,456.81,457.27,1600.0,447.0349,447.4851,447.0349,447.4851,1600.0
2023-10-10 14:35:00,457.27,457.33,456.76,456.94,14176.0,447.4851,447.5438,446.986,447.1621,14176.0
2023-10-10 14:40:00,456.99,457.36,456.89,457.36,3418.0,447.2111,447.5731,447.1132,447.5731,3418.0
2023-10-10 14:45:00,457.4,457.86,457.36,457.43,15374.0,447.6123,448.0624,447.5731,447.6416,15374.0
2023-10-10 14:50:00,457.44,457.44,456.81,456.83,12439.0,447.6514,447.6514,447.0349,447.0545,12439.0
2023-10-10 14:55:00,456.74,456.89,456.63,456.87,6389.0,446.9664,447.1132,446.8588,447.0936,6389.0
2023-10-10 15:00:00,456.88,456.98,456.68,456.87,13026.0,447.1034,447.2013,446.9077,447.0936,13026.0
2023-10-10 15:05:00,456.79,457.01,456.68,457.01,5197.0,447.0153,447.2306,446.9077,447.2306,5197.0
2023-10-10 15:10:00,456.94,456.97,456.67,456.87,2279.0,447.1621,447.1915,446.8979,447.0936,2279.0
2023-10-10 15:15:00,456.75,456.96,456.61,456.64,5813.0,446.9762,447.1817,446.8392,446.8685,5813.0
2023-10-10 15:20:00,456.63,456.67,456.22,456.39,5038.0,446.8588,446.8979,446.4575,446.6239,5038.0
2023-10-10 15:25:00,456.35,456.5,456.27,456.38,4756.0,446.5848,446.7315,446.5065,446.6141,4756.0
2023-10-10 15:30:00,456.35,456.58,456.3,456.36,5532.0,446.5848,446.8098,446.5358,446.5945,5532.0
2023-10-10 15:35:00,456.32,456.45,456.18,456.24,5397.0,446.5554,446.6826,446.4184,446.4771,5397.0
2023-10-10 15:40:00,456.28,456.57,456.28,456.52,7041.0,446.5163,446.8,446.5163,446.7511,7041.0
2023-10-10 15:45:00,456.58,456.66,456.42,456.66,9529.0,446.8098,446.8881,446.6533,446.8881,9529.0
2023-10-10 15:50:00,456.71,456.84,455.9,455.95,17748.0,446.937,447.0643,446.1444,446.1933,17748.0
2023-10-10 15:55:00,456.0,456.21,455.8,456.12,118096.0,446.2422,446.4477,446.0465,446.3597,118096.0
2023-10-11 09:30:00,456.61,458.14,456.61,458.04,16993.0,446.8392,448.3364,446.8392,448.2386,16993.0
2023-10-11 09:35:00,458.03,458.66,458.02,458.42,16044.0,448.2288,448.8453,448.219,448.6105,16044.0
2023-10-11 09:40:00,458.9,459.17,458.56,459.16,1884.0,449.0802,449.3444,448.7475,449.3346,1884.0
2023-10-11 09:45:00,459.12,459.4,458.89,459.09,6305.0,449.2955,449.5695,449.0704,449.2661,6305.0
2023-10-11 09:50:00,458.78,458.78,457.42,457.56,10869.0,448.9628,448.9628,447.6319,447.7689,10869.0
2023-10-11 09:55:00,457.68,457.68,457.25,457.59,8459.0,447.8863,447.8863,447.4655,447.7982,8459.0
2023-10-11 10:00:00,457.35,457.89,457.25,457.83,6461.0,447.5634,448.0918,447.4655,448.0331,6461.0
2023-10-11 10:05:00,457.78,457.94,457.41,457.41,2883.0,447.9842,448.1407,447.6221,447.6221,2883.0
2023-10-11 10:10:00,457.5,457.5,457.1,457.1,4791.0,447.7101,447.7101,447.3187,447.3187,4791.0
2023-10-11 10:15:00,457.02,457.09,456.72,457.0,6024.0,447.2404,447.3089,446.9468,447.2208,6024.0
2023-10-11 10:20:00,456.74,456.93,456.41,456.54,5432.0,446.9664,447.1523,446.6435,446.7707,5432.0
2023-10-11 10:25:00,456.44,456.56,455.95,456.49,6642.0,446.6728,446.7903,446.1933,446.7218,6642.0
2023-10-11 10:30:00,456.53,456.56,456.2,456.2,5710.0,446.7609,446.7903,446.438,446.438,5710.0
2023-10-11 10:35:00,456.09,456.09,455.61,456.06,4186.0,446.3303,446.3303,445.8606,446.301,4186.0
2023-10-11 10:40:00,456.01,456.12,455.89,456.12,7565.0,446.252,446.3597,446.1346,446.3597,7565.0
2023-10-11 10:45:00,455.81,455.85,455.64,455.82,6059.0,446.0563,446.0955,445.8899,446.0661,6059.0
2023-10-11 10:50:00,455.93,456.52,455.88,456.27,19399.0,446.1737,446.7511,446.1248,446.5065,19399.0
2023-10-11 10:55:00,456.45,456.68,456.45,456.65,800.0,446.6826,446.9077,446.6826,446.8783,800.0
2023-10-11 11:00:00,456.75,456.97,456.53,456.66,3409.0,446.9762,447.1915,446.7609,446.8881,3409.0
2023-10-11 11:05:00,456.66,456.86,456.64,456.72,1323.0,446.8881,447.0838,446.8685,446.9468,1323.0
2023-10-11 11:10:00,456.9,456.9,456.61,456.68,600.0,447.123,447.123,446.8392,446.9077,600.0
2023-10-11 11:15:00,456.29,456.29,455.1,455.33,15509.0,446.526,446.526,445.3615,445.5866,15509.0
2023-10-11 11:20:00,455.36,455.56,455.35,455.56,2125.0,445.6159,445.8117,445.6062,445.8117,2125.0
2023-10-11 11:25:00,455.74,455.74,455.48,455.66,3902.0,445.9878,445.9878,445.7334,445.9095,3902.0
2023-10-11 11:30:00,455.83,456.0,455.83,455.91,6300.0,446.0759,446.2422,446.0759,446.1542,6300.0
2023-10-11 11:35:00,455.85,455.88,455.77,455.8,2949.0,446.0955,446.1248,446.0172,446.0465,2949.0
2023-10-11 11:40:00,455.56,455.65,455.25,455.31,10178.0,445.8117,445.8997,445.5083,445.567,10178.0
2023-10-11 11:45:00,455.34,455.85,455.33,455.62,3431.0,445.5964,446.0955,445.5866,445.8704,3431.0
2023-10-11 11:50:00,455.71,456.06,455.71,456.06,2112.0,445.9584,446.301,445.9584,446.301,2112.0
2023-10-11 11:55:00,455.83,455.83,455.49,455.62,2493.0,446.0759,446.0759,445.7432,445.8704,2493.0
2023-10-11 12:00:00,455.49,455.64,455.44,455.51,5075.0,445.7432,445.8899,445.6942,445.7627,5075.0
2023-10-11 12:05:00,455.42,455.7,455.36,455.53,2239.0,445.6747,445.9487,445.6159,445.7823,2239.0
2023-10-11 12:10:00,455.64,455.64,455.31,455.31,5083.0,445.8899,445.8899,445.567,445.567,5083.0
2023-10-11 12:15:00,455.07,455.1,454.78,454.91,5898.0,445.3321,445.3615,445.0483,445.1756,5898.0
2023-10-11 12:20:00,454.95,454.95,454.39,454.42,6591.0,445.2147,445.2147,444.6667,444.6961,6591.0
2023-10-11 12:25:00,454.52,454.52,454.19,454.47,5200.0,444.7939,444.7939,444.471,444.745,5200.0
2023-10-11 12:30:00,454.34,454.55,454.3,454.55,4043.0,444.6178,444.8233,444.5786,444.8233,4043.0
2023-10-11 12:35:00,454.44,454.77,454.44,454.71,2993.0,444.7156,445.0386,444.7156,444.9798,2993.0
2023-10-11 12:40:00,454.77,454.77,454.57,454.6,5600.0,445.0386,445.0386,444.8428,444.8722,5600.0
2023-10-11 12:45:00,454.52,454.65,454.43,454.53,11220.0,444.7939,444.9211,444.7058,444.8037,11220.0
2023-10-11 12:50:00,454.65,454.66,454.17,454.34,2435.0,444.9211,444.9309,444.4514,444.6178,2435.0
2023-10-11 12:55:00,454.32,454.77,454.32,454.75,2815.0,444.5982,445.0386,444.5982,445.019,2815.0
2023-10-11 13:00:00,454.92,454.92,454.51,454.58,2700.0,445.1854,445.1854,444.7841,444.8526,2700.0
2023-10-11 13:05:00,454.63,454.97,454.63,454.97,1866.0,444.9016,445.2343,444.9016,445.2343,1866.0
2023-10-11 13:10:00,455.04,455.04,454.85,454.85,3161.0,445.3028,445.3028,445.1169,445.1169,3161.0
2023-10-11 13:15:00,454.9,454.9,454.19,454.31,1901.0,445.1658,445.1658,444.471,444.5884,1901.0
2023-10-11 13:20:00,454.21,454.47,454.2,454.44,2195.0,444.4905,444.745,444.4808,444.7156,2195.0
2023-10-11 13:25:00,454.44,454.7,454.42,454.61,11310.0,444.7156,444.9701,444.6961,444.882,11310.0
2023-10-11 13:30:00,454.52,454.52,454.33,454.4,1088.0,444.7939,444.7939,444.608,444.6765,1088.0
2023-10-11 13:35:00,454.37,454.48,454.17,454.37,4041.0,444.6471,444.7548,444.4514,444.6471,4041.0
2023-10-11 13:40:00,454.32,454.53,454.24,454.4,1499.0,444.5982,444.8037,444.5199,444.6765,1499.0
2023-10-11 13:45:00,454.32,454.4,454.32,454.4,807.0,444.5982,444.6765,444.5982,444.6765,807.0
2023-10-11 13:50:00,454.61,454.9,454.61,454.82,5790.0,444.882,445.1658,444.882,445.0875,5790.0
2023-10-11 13:55:00,454.91,454.94,454.84,454.92,2566.0,445.1756,445.2049,445.1071,445.1854,2566.0
2023-10-11 14:00:00,455.08,455.45,455.07,455.11,2630.0,445.3419,445.704,445.3321,445.3713,2630.0
2023-10-11 14:05:00,455.01,455.36,454.92,454.98,4544.0,445.2734,445.6159,445.1854,445.2441,4544.0
2023-10-11 14:10:00,455.04,455.42,454.99,455.33,2469.0,445.3028,445.6747,445.2539,445.5866,2469.0
2023-10-11 14:15:00,455.39,455.64,455.29,455.34,7809.0,445.6453,445.8899,445.5474,445.5964,7809.0
2023-10-11 14:20:00,455.36,456.03,455.36,456.0,7781.0,445.6159,446.2716,445.6159,446.2422,7781.0
2023-10-11 14:25:00,455.97,456.26,455.76,455.8,7055.0,446.2129,446.4967,446.0074,446.0465,7055.0
2023-10-11 14:30:00,455.96,456.2,455.96,456.2,1346.0,446.2031,446.438,446.2031,446.438,1346.0
2023-10-11 14:35:00,456.32,456.38,456.05,456.05,5899.0,446.5554,446.6141,446.2912,446.2912,5899.0
2023-10-11 14:40:00,456.01,456.13,455.92,456.13,1200.0,446.252,446.3695,446.164,446.3695,1200.0
2023-10-11 14:45:00,456.23,456.33,456.04,456.27,2762.0,446.4673,446.5652,446.2814,446.5065,2762.0
2023-10-11 14:50:00,456.19,456.39,456.07,456.39,1044.0,446.4282,446.6239,446.3107,446.6239,1044.0
2023-10-11 14:55:00,456.35,456.47,456.1,456.32,2900.0,446.5848,446.7022,446.3401,446.5554,2900.0
2023-10-11 15:00:00,456.33,456.64,456.33,456.64,900.0,446.5652,446.8685,446.5652,446.8685,900.0
2023-10-11 15:05:00,456.43,456.56,456.34,456.53,2773.0,446.663,446.7903,446.575,446.7609,2773.0
2023-10-11 15:10:00,456.54,456.66,456.37,456.49,2610.0,446.7707,446.8881,446.6043,446.7218,2610.0
2023-10-11 15:15:00,456.39,456.4,456.28,456.39,1900.0,446.6239,446.6337,446.5163,446.6239,1900.0
2023-10-11 15:20:00,456.46,456.53,456.27,456.53,5169.0,446.6924,446.7609,446.5065,446.7609,5169.0
2023-10-11 15:25:00,456.49,456.86,456.43,456.86,3411.0,446.7218,447.0838,446.663,447.0838,3411.0
2023-10-11 15:30:00,456.78,456.87,456.64,456.68,3386.0,447.0056,447.0936,446.8685,446.9077,3386.0
2023-10-11 15:35:00,456.78,457.06,456.58,457.04,2623.0,447.0056,447.2796,446.8098,447.26,2623.0
2023-10-11 15:40:00,457.1,457.17,456.84,457.13,3557.0,447.3187,447.3872,447.0643,447.3481,3557.0
2023-10-11 15:45:00,457.17,457.44,457.09,457.27,6113.0,447.3872,447.6514,447.3089,447.4851,6113.0
2023-10-11 15:50:00,457.11,457.42,457.01,457.4,10373.0,447.3285,447.6319,447.2306,447.6123,10373.0
2023-10-11 15:55:00,457.37,457.57,457.22,457.52,83793.0,447.5829,447.7786,447.4361,447.7297,83793.0
2023-10-12 09:30:00,457.83,457.94,454.92,454.92,25315.0,448.0331,448.1407,445.1854,445.1854,25315.0
2023-10-12 09:35:00,455.11,455.34,454.52,454.79,8829.0,445.3713,445.5964,444.7939,445.0581,8829.0
2023-10-12 09:40:00,454.48,454.68,453.7,453.84,9892.0,444.7548,444.9505,443.9915,444.1285,9892.0
2023-10-12 09:45:00,453.64,453.99,453.18,453.18,3000.0,443.9327,444.2753,443.4826,443.4826,3000.0
2023-10-12 09:50:00,453.39,453.72,452.95,452.99,10503.0,443.6881,444.011,443.2575,443.2967,10503.0
2023-10-12 09:55:00,452.98,453.07,452.74,452.92,15795.0,443.2869,443.3749,443.052,443.2282,15795.0
2023-10-12 10:00:00,452.74,452.89,452.22,452.73,7283.0,443.052,443.1988,442.5431,443.0422,7283.0
2023-10-12 10:05:00,452.62,452.64,452.26,452.52,22941.0,442.9346,442.9541,442.5823,442.8367,22941.0
2023-10-12 10:10:00,452.52,452.98,452.5,452.94,5061.0,442.8367,443.2869,442.8171,443.2477,5061.0
2023-10-12 10:15:00,452.73,452.96,452.5,452.94,5055.0,443.0422,443.2673,442.8171,443.2477,5055.0
2023-10-12 10:20:00,452.82,453.27,452.78,453.16,2300.0,443.1303,443.5707,443.0911,443.463,2300.0
2023-10-12 10:25:00,453.0,453.59,452.79,452.84,9200.0,443.3064,443.8838,443.1009,443.1499,9200.0
2023-10-12 10:30:00,452.79,453.05,452.49,452.49,2518.0,443.1009,443.3554,442.8074,442.8074,2518.0
2023-10-12 10:35:00,452.74,452.74,452.32,452.44,3360.0,443.052,443.052,442.641,442.7584,3360.0
2023-10-12 10:40:00,452.38,452.38,451.8,451.8,1202.0,442.6997,442.6997,442.1321,442.1321,1202.0
2023-10-12 10:45:00,451.66,452.24,451.64,452.11,3606.0,441.9951,442.5627,441.9755,442.4355,3606.0
2023-10-12 10:50:00,451.71,451.71,451.56,451.63,1868.0,442.044,442.044,441.8973,441.9658,1868.0
2023-10-12 10:55:00,451.51,451.77,451.47,451.77,6817.0,441.8483,442.1028,441.8092,442.1028,6817.0
2023-10-12 11:00:00,451.88,451.88,451.24,451.55,8467.0,442.2104,442.2104,441.5841,441.8875,8467.0
2023-10-12 11:05:00,451.64,451.79,451.35,451.71,9853.0,441.9755,442.1223,441.6917,442.044,9853.0
2023-10-12 11:10:00,451.64,452.1,451.55,452.04,1322.0,441.9755,442.4257,441.8875,442.367,1322.0
2023-10-12 11:15:00,451.96,452.11,451.87,452.11,2993.0,442.2887,442.4355,442.2006,442.4355,2993.0
2023-10-12 11:20:00,452.09,452.38,451.85,452.13,8316.0,442.4159,442.6997,442.181,442.4551,8316.0
2023-10-12 11:25:00,452.18,452.57,452.0,452.25,1684.0,442.504,442.8856,442.3278,442.5725,1684.0
2023-10-12 11:30:00,452.22,452.33,452.02,452.12,3492.0,442.5431,442.6508,442.3474,442.4453,3492.0
2023-10-12 11:35:00,452.15,452.38,451.99,452.34,2714.0,442.4746,442.6997,442.3181,442.6606,2714.0
2023-10-12 11:40:00,452.3,452.3,451.91,452.16,1980.0,442.6214,442.6214,442.2398,442.4844,1980.0
2023-10-12 11:45:00,451.83,451.83,451.76,451.81,757.0,442.1615,442.1615,442.093,442.1419,757.0
2023-10-12 11:50:00,451.65,451.99,451.54,451.99,2109.0,441.9853,442.3181,441.8777,442.3181,2109.0
2023-10-12 11:55:00,451.88,452.17,451.83,452.17,2649.0,442.2104,442.4942,442.1615,442.4942,2649.0
2023-10-12 12:00:00,452.36,452.63,451.68,451.68,4932.0,442.6801,442.9444,442.0147,442.0147,4932.0
2023-10-12 12:05:00,451.8,452.23,451.8,452.11,10907.0,442.1321,442.5529,442.1321,442.4355,10907.0
2023-10-12 12:10:00,452.21,452.3,452.07,452.3,2825.0,442.5333,442.6214,442.3963,442.6214,2825.0
2023-10-12 12:15:00,452.46,452.84,452.41,452.64,14106.0,442.778,443.1499,442.7291,442.9541,14106.0
2023-10-12 12:20:00,452.68,453.04,452.43,452.9,13326.0,442.9933,443.3456,442.7486,443.2086,13326.0
2023-10-12 12:25:00,452.93,453.0,452.77,452.95,3830.0,443.2379,443.3064,443.0814,443.2575,3830.0
2023-10-12 12:30:00,453.0,453.04,452.82,452.86,3303.0,443.3064,443.3456,443.1303,443.1694,3303.0
2023-10-12 12:35:00,452.93,452.99,452.63,452.95,2141.0,443.2379,443.2967,442.9444,443.2575,2141.0
2023-10-12 12:40:00,452.98,452.98,452.69,452.81,919.0,443.2869,443.2869,443.0031,443.1205,919.0
2023-10-12 12:45:00,452.71,452.74,452.46,452.47,6080.0,443.0226,443.052,442.778,442.7878,6080.0
2023-10-12 12:50:00,452.48,452.48,452.19,452.27,2542.0,442.7976,442.7976,442.5138,442.5921,2542.0
2023-10-12 12:55:00,452.21,452.26,451.77,451.93,5558.0,442.5333,442.5823,442.1028,442.2593,5558.0
2023-10-12 13:00:00,451.91,451.91,450.6,451.01,16054.0,442.2398,442.2398,440.9578,441.359,16054.0
2023-10-12 13:05:00,450.82,450.82,449.78,450.05,26229.0,441.1731,441.1731,440.1553,440.4196,26229.0
2023-10-12 13:10:00,449.92,449.93,449.62,449.79,1812.0,440.2923,440.3021,439.9988,440.1651,1812.0
2023-10-12 13:15:00,449.54,449.61,449.25,449.48,3609.0,439.9205,439.989,439.6367,439.8618,3609.0
2023-10-12 13:20:00,449.55,449.55,449.16,449.27,8050.0,439.9303,439.9303,439.5486,439.6563,8050.0
2023-10-12 13:25:00,449.02,449.03,448.44,448.57,3431.0,439.4116,439.4214,438.844,438.9712,3431.0
2023-10-12 13:30:00,448.3,448.68,448.11,448.13,5928.0,438.707,439.0789,438.5211,438.5406,5928.0
2023-10-12 13:35:00,448.22,448.32,448.03,448.1,2313.0,438.6287,438.7266,438.4428,438.5113,2313.0
2023-10-12 13:40:00,447.92,447.94,447.65,447.84,4463.0,438.3351,438.3547,438.0709,438.2569,4463.0
2023-10-12 13:45:00,447.75,447.99,447.68,447.83,5247.0,438.1688,438.4036,438.1003,438.2471,5247.0
2023-10-12 13:50:00,447.61,447.65,447.41,447.45,4608.0,438.0318,438.0709,437.8361,437.8752,4608.0
2023-10-12 13:55:00,447.52,447.72,447.39,447.39,2953.0,437.9437,438.1394,437.8165,437.8165,2953.0
2023-10-12 14:00:00,447.33,447.62,446.97,446.97,7300.0,437.7578,438.0416,437.4055,437.4055,7300.0
2023-10-12 14:05:00,446.94,446.98,446.53,446.53,3905.0,437.3761,437.4153,436.9749,436.9749,3905.0
2023-10-12 14:10:00,446.5,446.64,446.29,446.63,10701.0,436.9455,437.0825,436.74,437.0727,10701.0
2023-10-12 14:15:00,446.67,446.88,446.23,446.44,14493.0,437.1119,437.3174,436.6813,436.8868,14493.0
2023-10-12 14:20:00,446.41,447.57,446.41,447.4,18381.0,436.8575,437.9926,436.8575,437.8263,18381.0
2023-10-12 14:25:00,447.4,447.74,447.25,447.69,6561.0,437.8263,438.159,437.6795,438.1101,6561.0
2023-10-12 14:30:00,447.74,448.02,447.59,448.02,5659.0,438.159,438.433,438.0122,438.433,5659.0
2023-10-12 14:35:00,447.99,448.23,447.73,447.79,2275.0,438.4036,438.6385,438.1492,438.2079,2275.0
2023-10-12 14:40:00,447.96,448.3,447.79,448.24,7549.0,438.3743,438.707,438.2079,438.6483,7549.0
2023-10-12 14:45:00,448.28,448.6,448.1,448.58,4200.0,438.6874,439.0006,438.5113,438.981,4200.0
2023-10-12 14:50:00,448.54,448.73,448.28,448.4,10486.0,438.9419,439.1278,438.6874,438.8049,10486.0
2023-10-12 14:55:00,448.29,448.32,448.29,448.31,1000.0,438.6972,438.7266,438.6972,438.7168,1000.0
2023-10-12 15:00:00,448.3,448.54,448.27,448.5,1375.0,438.707,438.9419,438.6777,438.9027,1375.0
2023-10-12 15:05:00,448.64,448.81,448.39,448.8,9754.0,439.0397,439.2061,438.7951,439.1963,9754.0
2023-10-12 15:10:00,448.77,448.88,448.47,448.83,14732.0,439.167,439.2746,438.8734,439.2257,14732.0
2023-10-12 15:15:00,448.78,449.11,448.65,448.96,4800.0,439.1767,439.4997,439.0495,439.3529,4800.0
2023-10-12 15:20:00,448.87,448.92,448.67,448.68,3849.0,439.2648,439.3137,439.0691,439.0789,3849.0
2023-10-12 15:25:00,448.74,448.74,448.47,448.68,1873.0,439.1376,439.1376,438.8734,439.0789,1873.0
2023-10-12 15:30:00,448.69,449.27,448.69,449.12,1149.0,439.0887,439.6563,439.0887,439.5095,1149.0
2023-10-12 15:35:00,449.06,449.3,448.95,449.3,2397.0,439.4507,439.6856,439.3431,439.6856,2397.0
2023-10-12 15:40:00,449.2,449.2,448.77,448.81,6652.0,439.5878,439.5878,439.167,439.2061,6652.0
2023-10-12 15:45:00,448.69,448.94,448.66,448.93,8969.0,439.0887,439.3333,439.0593,439.3235,8969.0
2023-10-12 15:50:00,449.01,449.43,448.85,448.91,10058.0,439.4018,439.8128,439.2452,439.304,10058.0
2023-10-12 15:55:00,448.81,448.98,448.67,448.74,65675.0,439.2061,439.3725,439.0691,439.1376,65675.0
2023-10-13 09:30:00,449.91,450.81,449.82,449.91,21622.0,440.2826,441.1633,440.1945,440.2826,21622.0
2023-10-13 09:35:00,449.95,450.4,449.09,450.38,4700.0,440.3217,440.7621,439.4801,440.7425,4700.0
2023-10-13 09:40:00,450.42,450.81,449.28,449.28,14632.0,440.7816,441.1633,439.666,439.666,14632.0
2023-10-13 09:45:00,449.3,449.36,449.0,449.27,2842.0,439.6856,439.7443,439.392,439.6563,2842.0
2023-10-13 09:50:00,449.47,449.89,449.18,449.65,5713.0,439.852,440.263,439.5682,440.0281,5713.0
2023-10-13 09:55:00,449.67,449.81,449.03,449.03,3100.0,440.0477,440.1847,439.4214,439.4214,3100.0
2023-10-13 10:00:00,448.77,449.65,448.48,448.97,17176.0,439.167,440.0281,438.8832,439.3627,17176.0
2023-10-13 10:05:00,449.09,449.17,448.29,448.53,13403.0,439.4801,439.5584,438.6972,438.9321,13403.0
2023-10-13 10:10:00,448.76,448.76,448.19,448.36,7492.0,439.1572,439.1572,438.5994,438.7657,7492.0
2023-10-13 10:15:00,448.08,448.16,447.84,448.16,6719.0,438.4917,438.57,438.2569,438.57,6719.0
2023-10-13 10:20:00,448.25,448.78,448.18,448.36,4731.0,438.6581,439.1767,438.5896,438.7657,4731.0
2023-10-13 10:25:00,448.4,448.57,448.32,448.32,2520.0,438.8049,438.9712,438.7266,438.7266,2520.0
2023-10-13 10:30:00,448.22,449.31,448.2,449.31,3418.0,438.6287,439.6954,438.6092,439.6954,3418.0
2023-10-13 10:35:00,449.3,449.3,448.31,448.31,2926.0,439.6856,439.6856,438.7168,438.7168,2926.0
2023-10-13 10:40:00,448.31,448.51,447.91,448.51,2747.0,438.7168,438.9125,438.3254,438.9125,2747.0
2023-10-13 10:45:00,448.39,448.44,448.14,448.22,2688.0,438.7951,438.844,438.5504,438.6287,2688.0
2023-10-13 10:50:00,448.21,448.21,447.01,447.3,5662.0,438.6189,438.6189,437.4446,437.7284,5662.0
2023-10-13 10:55:00,447.41,447.44,447.11,447.11,1602.0,437.8361,437.8654,437.5425,437.5425,1602.0
2023-10-13 11:00:00,447.25,447.25,446.66,446.73,3100.0,437.6795,437.6795,437.1021,437.1706,3100.0
2023-10-13 11:05:00,446.56,446.6,445.92,446.52,8305.0,437.0042,437.0434,436.3779,436.9651,8305.0
2023-10-13 11:10:00,446.64,446.78,446.2,446.38,5761.0,437.0825,437.2195,436.6519,436.8281,5761.0
2023-10-13 11:15:00,446.51,447.08,446.51,446.8,3556.0,436.9553,437.5131,436.9553,437.2391,3556.0
2023-10-13 11:20:00,446.79,447.15,446.54,446.56,3588.0,437.2293,437.5816,436.9847,437.0042,3588.0
2023-10-13 11:25:00,446.68,446.87,446.38,446.87,3268.0,437.1217,437.3076,436.8281,437.3076,3268.0
2023-10-13 11:30:00,446.89,447.18,446.89,447.06,4157.0,437.3272,437.611,437.3272,437.4935,4157.0
2023-10-13 11:35:00,447.06,447.25,446.98,447.15,2389.0,437.4935,437.6795,437.4153,437.5816,2389.0
2023-10-13 11:40:00,447.44,447.47,447.14,447.28,2889.0,437.8654,437.8948,437.5718,437.7088,2889.0
2023-10-13 11:45:00,447.38,447.38,447.12,447.14,1921.0,437.8067,437.8067,437.5523,437.5718,1921.0
2023-10-13 11:50:00,446.87,447.06,446.37,446.37,1600.0,437.3076,437.4935,436.8183,436.8183,1600.0
2023-10-13 11:55:00,446.2,446.21,445.97,446.08,1882.0,436.6519,436.6617,436.4269,436.5345,1882.0
2023-10-13 12:00:00,445.97,446.48,445.94,446.48,700.0,436.4269,436.926,436.3975,436.926,700.0
2023-10-13 12:05:00,446.51,446.65,446.34,446.45,3773.0,436.9553,437.0923,436.789,436.8966,3773.0
2023-10-13 12:10:00,446.46,446.48,446.22,446.26,4501.0,436.9064,436.926,436.6715,436.7107,4501.0
2023-10-13 12:15:00,446.4,447.19,446.4,447.19,4211.0,436.8477,437.6208,436.8477,437.6208,4211.0
2023-10-13 12:20:00,447.25,447.42,447.13,447.29,3219.0,437.6795,437.8458,437.562,437.7186,3219.0
2023-10-13 12:25:00,447.21,447.65,447.14,447.57,19203.0,437.6403,438.0709,437.5718,437.9926,19203.0
2023-10-13 12:30:00,447.66,447.89,447.46,447.77,4350.0,438.0807,438.3058,437.885,438.1884,4350.0
2023-10-13 12:35:00,447.55,447.66,447.45,447.45,1397.0,437.9731,438.0807,437.8752,437.8752,1397.0
2023-10-13 12:40:00,447.43,447.58,447.42,447.49,1013.0,437.8556,438.0024,437.8458,437.9143,1013.0
2023-10-13 12:45:00,447.36,447.6,446.98,447.02,2900.0,437.7871,438.022,437.4153,437.4544,2900.0
2023-10-13 12:50:00,446.53,447.05,446.02,446.74,8448.0,436.9749,437.4838,436.4758,437.1804,8448.0
2023-10-13 12:55:00,446.74,446.95,446.71,446.77,1329.0,437.1804,437.3859,437.151,437.2098,1329.0
2023-10-13 13:00:00,446.86,447.06,446.54,446.54,2680.0,437.2978,437.4935,436.9847,436.9847,2680.0
2023-10-13 13:05:00,446.54,446.54,445.91,446.15,2900.0,436.9847,436.9847,436.3682,436.603,2900.0
2023-10-13 13:10:00,446.35,446.5,445.72,445.72,17342.0,436.7987,436.9455,436.1822,436.1822,17342.0
2023-10-13 13:15:00,445.64,446.11,445.64,446.07,1871.0,436.1039,436.5639,436.1039,436.5247,1871.0
2023-10-13 13:20:00,445.89,446.04,445.55,445.79,11555.0,436.3486,436.4954,436.0159,436.2507,11555.0
2023-10-13 13:25:00,445.69,445.69,444.82,444.99,4485.0,436.1529,436.1529,435.3015,435.4678,4485.0
2023-10-13 13:30:00,444.75,445.06,444.75,445.02,2800.0,435.233,435.5363,435.233,435.4972,2800.0
2023-10-13 13:35:00,445.02,445.1,444.67,444.94,11511.0,435.4972,435.5755,435.1547,435.4189,11511.0
2023-10-13 13:40:00,444.85,446.4,444.85,445.96,28221.0,435.3308,436.8477,435.3308,436.4171,28221.0
2023-10-13 13:45:00,445.98,446.08,445.75,445.81,9941.0,436.4367,436.5345,436.2116,436.2703,9941.0
2023-10-13 13:50:00,445.99,446.23,445.94,445.94,2000.0,436.4464,436.6813,436.3975,436.3975,2000.0
2023-10-13 13:55:00,445.99,446.23,445.96,445.96,1627.0,436.4464,436.6813,436.4171,436.4171,1627.0
2023-10-13 14:00:00,446.06,446.14,445.75,445.94,3965.0,436.5149,436.5932,436.2116,436.3975,3965.0
2023-10-13 14:05:00,446.01,446.55,446.01,446.25,12564.0,436.466,436.9945,436.466,436.7009,12564.0
2023-10-13 14:10:00,446.25,446.5,446.25,446.42,940.0,436.7009,436.9455,436.7009,436.8672,940.0
2023-10-13 14:15:00,446.19,446.5,446.1,446.48,3244.0,436.6422,436.9455,436.5541,436.926,3244.0
2023-10-13 14:20:00,446.39,446.46,446.26,446.37,1100.0,436.8379,436.9064,436.7107,436.8183,1100.0
2023-10-13 14:25:00,446.0,446.15,445.79,446.15,1150.0,436.4562,436.603,436.2507,436.603,1150.0
2023-10-13 14:30:00,446.16,446.65,446.11,446.44,4851.0,436.6128,437.0923,436.5639,436.8868,4851.0
2023-10-13 14:35:00,446.48,446.49,445.74,445.82,7695.0,436.926,436.9357,436.2018,436.2801,7695.0
2023-10-13 14:40:00,445.85,446.03,445.68,445.68,2867.0,436.3094,436.4856,436.1431,436.1431,2867.0
2023-10-13 14:45:00,445.64,445.65,445.33,445.53,2000.0,436.1039,436.1137,435.8006,435.9963,2000.0
2023-10-13 14:50:00,445.36,445.98,445.35,445.98,2319.0,435.8299,436.4367,435.8201,436.4367,2319.0
2023-10-13 14:55:00,445.82,446.14,445.64,445.97,8211.0,436.2801,436.5932,436.1039,436.4269,8211.0
2023-10-13 15:00:00,445.96,446.34,445.8,446.21,5400.0,436.4171,436.789,436.2605,436.6617,5400.0
2023-10-13 15:05:00,446.05,446.1,445.28,446.1,5116.0,436.5052,436.5541,435.7516,436.5541,5116.0
2023-10-13 15:10:00,445.76,446.56,445.72,446.41,6818.0,436.2214,437.0042,436.1822,436.8575,6818.0
2023-10-13 15:15:00,446.27,446.32,445.96,445.96,2854.0,436.7205,436.7694,436.4171,436.4171,2854.0
2023-10-13 15:20:00,446.0,446.14,445.91,445.97,1618.0,436.4562,436.5932,436.3682,436.4269,1618.0
2023-10-13 15:25:00,446.21,446.21,445.8,445.8,2261.0,436.6617,436.6617,436.2605,436.2605,2261.0
2023-10-13 15:30:00,446.01,446.29,445.98,446.18,1342.0,436.466,436.74,436.4367,436.6324,1342.0
2023-10-13 15:35:00,446.0,446.15,445.93,445.99,12961.0,436.4562,436.603,436.3877,436.4464,12961.0
2023-10-13 15:40:00,445.95,446.08,445.44,445.54,6101.0,436.4073,436.5345,435.9082,436.0061,6101.0
2023-10-13 15:45:00,445.7,446.16,445.6,446.14,6958.0,436.1626,436.6128,436.0648,436.5932,6958.0
2023-10-13 15:50:00,446.01,446.24,445.81,446.24,13377.0,436.466,436.6911,436.2703,436.6911,13377.0
2023-10-13 15:55:00,446.15,446.3,445.91,446.19,71896.0,436.603,436.7498,436.3682,436.6422,71896.0
2023-10-16 09:30:00,449.91,451.49,449.7,451.33,18400.0,440.2826,441.8288,440.0771,441.6722,18400.0
2023-10-16 09:35:00,451.31,451.46,450.1,450.25,13872.0,441.6526,441.7994,440.4685,440.6153,13872.0
2023-10-16 09:40:00,449.89,449.96,448.54,449.65,20990.0,440.263,440.3315,438.9419,440.0281,20990.0
2023-10-16 09:45:00,449.74,450.82,449.74,450.79,6020.0,440.1162,441.1731,440.1162,441.1437,6020.0
2023-10-16 09:50:00,450.8,451.96,450.79,451.75,12126.0,441.1535,442.2887,441.1437,442.0832,12126.0
2023-10-16 09:55:00,451.79,451.79,450.85,451.08,3300.0,442.1223,442.1223,441.2024,441.4275,3300.0
2023-10-16 10:00:00,450.77,450.88,450.51,450.67,3622.0,441.1242,441.2318,440.8697,441.0263,3622.0
2023-10-16 10:05:00,450.62,450.63,450.11,450.56,4079.0,440.9774,440.9872,440.4783,440.9187,4079.0
2023-10-16 10:10:00,450.76,451.91,450.76,451.56,19699.0,441.1144,442.2398,441.1144,441.8973,19699.0
2023-10-16 10:15:00,451.7,452.09,451.64,451.96,5701.0,442.0343,442.4159,441.9755,442.2887,5701.0
2023-10-16 10:20:00,452.07,452.32,451.77,452.03,8849.0,442.3963,442.641,442.1028,442.3572,8849.0
2023-10-16 10:25:00,452.09,452.76,451.85,452.6,8488.0,442.4159,443.0716,442.181,442.915,8488.0
2023-10-16 10:30:00,452.89,453.64,452.88,453.42,15342.0,443.1988,443.9327,443.189,443.7175,15342.0
2023-10-16 10:35:00,453.45,453.68,453.22,453.25,4691.0,443.7468,443.9719,443.5217,443.5511,4691.0
2023-10-16 10:40:00,453.3,453.31,453.03,453.11,4234.0,443.6,443.6098,443.3358,443.4141,4234.0
2023-10-16 10:45:00,453.37,453.54,453.29,453.54,900.0,443.6685,443.8349,443.5902,443.8349,900.0
2023-10-16 10:50:00,453.71,453.9,453.47,453.47,6493.0,444.0012,444.1872,443.7664,443.7664,6493.0
2023-10-16 10:55:00,453.57,454.07,453.57,454.03,5540.0,443.8642,444.3535,443.8642,444.3144,5540.0
2023-10-16 11:00:00,454.11,454.37,453.87,453.99,11850.0,444.3927,444.6471,444.1578,444.2753,11850.0
2023-10-16 11:05:00,453.93,454.27,453.93,453.95,2250.0,444.2165,444.5493,444.2165,444.2361,2250.0
2023-10-16 11:10:00,453.93,453.93,453.48,453.52,13973.0,444.2165,444.2165,443.7762,443.8153,13973.0
2023-10-16 11:15:00,453.44,453.62,453.39,453.44,2190.0,443.737,443.9132,443.6881,443.737,2190.0
2023-10-16 11:20:00,453.32,453.79,453.32,453.63,1677.0,443.6196,444.0795,443.6196,443.923,1677.0
2023-10-16 11:25:00,453.66,453.69,453.56,453.56,600.0,443.9523,443.9817,443.8545,443.8545,600.0
2023-10-16 11:30:00,453.65,453.68,453.14,453.15,2741.0,443.9425,443.9719,443.4434,443.4532,2741.0
2023-10-16 11:35:00,452.8,452.92,452.79,452.83,847.0,443.1107,443.2282,443.1009,443.1401,847.0
2023-10-16 11:40:00,452.66,452.81,452.47,452.66,3500.0,442.9737,443.1205,442.7878,442.9737,3500.0
2023-10-16 11:45:00,452.58,452.63,452.31,452.41,3357.0,442.8954,442.9444,442.6312,442.7291,3357.0
2023-10-16 11:50:00,452.59,452.63,452.48,452.63,2108.0,442.9052,442.9444,442.7976,442.9444,2108.0
2023-10-16 11:55:00,452.65,452.83,452.62,452.83,900.0,442.9639,443.1401,442.9346,443.1401,900.0
2023-10-16 12:00:00,452.9,453.1,452.8,452.92,47010.0,443.2086,443.4043,443.1107,443.2282,47010.0
2023-10-16 12:05:00,452.83,453.22,452.83,453.05,9098.0,443.1401,443.5217,443.1401,443.3554,9098.0
2023-10-16 12:10:00,453.11,453.11,452.57,452.77,13230.0,443.4141,443.4141,442.8856,443.0814,13230.0
2023-10-16 12:15:00,452.76,453.05,452.7,452.93,3529.0,443.0716,443.3554,443.0129,443.2379,3529.0
2023-10-16 12:20:00,452.91,453.04,452.58,452.95,9099.0,443.2184,443.3456,442.8954,443.2575,9099.0
2023-10-16 12:25:00,452.97,453.07,452.81,453.07,5595.0,443.2771,443.3749,443.1205,443.3749,5595.0
2023-10-16 12:30:00,453.06,453.22,452.86,453.01,8483.0,443.3652,443.5217,443.1694,443.3162,8483.0
2023-10-16 12:35:00,453.09,453.23,452.96,453.23,3106.0,443.3945,443.5315,443.2673,443.5315,3106.0
2023-10-16 12:40:00,453.16,453.38,453.1,453.38,8716.0,443.463,443.6783,443.4043,443.6783,8716.0
2023-10-16 12:45:00,453.31,453.52,453.24,453.24,3604.0,443.6098,443.8153,443.5413,443.5413,3604.0
2023-10-16 12:50:00,453.28,453.39,453.01,453.01,6575.0,443.5804,443.6881,443.3162,443.3162,6575.0
2023-10-16 12:55:00,453.01,453.21,452.71,453.18,4100.0,443.3162,443.5119,443.0226,443.4826,4100.0
2023-10-16 13:00:00,453.26,453.74,453.18,453.63,3831.0,443.5609,444.0306,443.4826,443.923,3831.0
2023-10-16 13:05:00,453.82,453.94,453.79,453.84,3819.0,444.1089,444.2263,444.0795,444.1285,3819.0
2023-10-16 13:10:00,453.98,454.07,453.9,453.9,1609.0,444.2655,444.3535,444.1872,444.1872,1609.0
2023-10-16 13:15:00,453.93,453.96,453.35,453.35,2312.0,444.2165,444.2459,443.6489,443.6489,2312.0
2023-10-16 13:20:00,452.98,452.98,452.21,452.47,10495.0,443.2869,443.2869,442.5333,442.7878,10495.0
2023-10-16 13:25:00,452.31,453.32,451.77,453.13,10608.0,442.6312,443.6196,442.1028,443.4337,10608.0
2023-10-16 13:30:00,453.03,453.12,453.0,453.08,1700.0,443.3358,443.4239,443.3064,443.3847,1700.0
2023-10-16 13:35:00,453.19,453.53,453.19,453.53,1238.0,443.4924,443.8251,443.4924,443.8251,1238.0
2023-10-16 13:40:00,453.59,453.99,453.59,453.93,1245.0,443.8838,444.2753,443.8838,444.2165,1245.0
2023-10-16 13:45:00,453.91,453.97,453.75,453.88,2940.0,444.197,444.2557,444.0404,444.1676,2940.0
2023-10-16 13:50:00,453.91,453.92,453.72,453.81,11361.0,444.197,444.2068,444.011,444.0991,11361.0
2023-10-16 13:55:00,453.98,453.98,453.85,453.86,800.0,444.2655,444.2655,444.1382,444.148,800.0
2023-10-16 14:00:00,453.93,453.93,453.53,453.57,3547.0,444.2165,444.2165,443.8251,443.8642,3547.0
2023-10-16 14:05:00,453.69,453.75,453.51,453.69,1800.0,443.9817,444.0404,443.8055,443.9817,1800.0
2023-10-16 14:10:00,453.68,453.78,453.52,453.52,3643.0,443.9719,444.0697,443.8153,443.8153,3643.0
2023-10-16 14:15:00,453.51,453.64,453.38,453.57,4319.0,443.8055,443.9327,443.6783,443.8642,4319.0
2023-10-16 14:20:00,453.55,453.55,453.16,453.16,2900.0,443.8447,443.8447,443.463,443.463,2900.0
2023-10-16 14:25:00,453.38,453.38,452.98,452.99,1000.0,443.6783,443.6783,443.2869,443.2967,1000.0
2023-10-16 14:30:00,452.97,453.31,452.87,453.31,1833.0,443.2771,443.6098,443.1792,443.6098,1833.0
2023-10-16 14:35:00,453.17,453.35,452.86,453.0,2120.0,443.4728,443.6489,443.1694,443.3064,2120.0
2023-10-16 14:40:00,453.03,453.22,452.99,453.22,3300.0,443.3358,443.5217,443.2967,443.5217,3300.0
2023-10-16 14:45:00,453.18,453.3,453.11,453.15,4419.0,443.4826,443.6,443.4141,443.4532,4419.0
2023-10-16 14:50:00,453.18,453.44,453.18,453.44,3500.0,443.4826,443.737,443.4826,443.737,3500.0
2023-10-16 14:55:00,453.4,453.69,453.37,453.59,5834.0,443.6979,443.9817,443.6685,443.8838,5834.0
2023-10-16 15:00:00,453.65,453.65,453.25,453.45,3100.0,443.9425,443.9425,443.5511,443.7468,3100.0
2023-10-16 15:05:00,453.64,453.89,453.63,453.84,3124.0,443.9327,444.1774,443.923,444.1285,3124.0
2023-10-16 15:10:00,453.76,453.93,453.61,453.61,3608.0,444.0502,444.2165,443.9034,443.9034,3608.0
2023-10-16 15:15:00,453.74,453.94,453.67,453.73,2141.0,444.0306,444.2263,443.9621,444.0208,2141.0
2023-10-16 15:20:00,453.94,454.1,453.94,454.01,800.0,444.2263,444.3829,444.2263,444.2948,800.0
2023-10-16 15:25:00,454.06,454.28,454.01,454.22,6190.0,444.3438,444.559,444.2948,444.5003,6190.0
2023-10-16 15:30:00,454.31,454.32,453.68,453.69,4099.0,444.5884,444.5982,443.9719,443.9817,4099.0
2023-10-16 15:35:00,453.65,453.86,453.64,453.8,2124.0,443.9425,444.148,443.9327,444.0893,2124.0
2023-10-16 15:40:00,453.74,453.93,453.55,453.69,6336.0,444.0306,444.2165,443.8447,443.9817,6336.0
2023-10-16 15:45:00,453.68,453.84,453.57,453.57,3278.0,443.9719,444.1285,443.8642,443.8642,3278.0
2023-10-16 15:50:00,453.45,453.65,453.31,453.64,8882.0,443.7468,443.9425,443.6098,443.9327,8882.0
2023-10-16 15:55:00,453.68,453.88,453.12,453.44,164310.0,443.9719,444.1676,443.4239,443.737,164310.0
2023-10-17 09:30:00,450.86,453.53,450.86,453.53,35424.0,441.2122,443.8251,441.2122,443.8251,35424.0
2023-10-17 09:35:00,453.44,455.11,452.91,455.11,13136.0,443.737,445.3713,443.2184,445.3713,13136.0
2023-10-17 09:40:00,455.07,455.85,454.89,455.34,22118.0,445.3321,446.0955,445.156,445.5964,22118.0
2023-10-17 09:45:00,455.21,455.84,455.06,455.09,18343.0,445.4691,446.0857,445.3224,445.3517,18343.0
2023-10-17 09:50:00,455.15,455.65,454.94,454.99,69280.0,445.4104,445.8997,445.2049,445.2539,69280.0
2023-10-17 09:55:00,455.0,455.0,454.81,454.87,3044.0,445.2636,445.2636,445.0777,445.1364,3044.0
2023-10-17 10:00:00,455.59,455.67,455.0,455.0,6017.0,445.841,445.9193,445.2636,445.2636,6017.0
2023-10-17 10:05:00,455.26,456.93,455.26,456.85,30564.0,445.5181,447.1523,445.5181,447.0741,30564.0
2023-10-17 10:10:00,456.89,457.94,456.71,457.89,22063.0,447.1132,448.1407,446.937,448.0918,22063.0
2023-10-17 10:15:00,458.02,458.51,458.02,458.43,4241.0,448.219,448.6985,448.219,448.6202,4241.0
2023-10-17 10:20:00,458.37,458.57,457.73,457.93,22579.0,448.5615,448.7572,447.9352,448.1309,22579.0
2023-10-17 10:25:00,458.19,458.28,457.91,457.95,3140.0,448.3854,448.4735,448.1114,448.1505,3140.0
2023-10-17 10:30:00,457.99,458.01,457.54,457.89,3217.0,448.1897,448.2092,447.7493,448.0918,3217.0
2023-10-17 10:35:00,457.98,458.8,457.85,458.72,7590.0,448.1799,448.9823,448.0527,448.904,7590.0
2023-10-17 10:40:00,458.68,458.68,458.02,458.24,12593.0,448.8649,448.8649,448.219,448.4343,12593.0
2023-10-17 10:45:00,458.2,458.53,457.94,458.16,6546.0,448.3952,448.7181,448.1407,448.356,6546.0
2023-10-17 10:50:00,458.24,458.24,457.82,458.15,4502.0,448.4343,448.4343,448.0233,448.3462,4502.0
2023-10-17 10:55:00,458.23,458.45,458.2,458.37,3270.0,448.4245,448.6398,448.3952,448.5615,3270.0
2023-10-17 11:00:00,458.46,458.61,458.21,458.61,9444.0,448.6496,448.7964,448.405,448.7964,9444.0
2023-10-17 11:05:00,458.76,458.92,458.07,458.42,10820.0,448.9432,449.0998,448.2679,448.6105,10820.0
2023-10-17 11:10:00,458.42,459.04,458.42,459.04,5647.0,448.6105,449.2172,448.6105,449.2172,5647.0
2023-10-17 11:15:00,459.09,459.67,458.98,459.66,7884.0,449.2661,449.8337,449.1585,449.8239,7884.0
2023-10-17 11:20:00,459.75,459.79,459.43,459.71,4835.0,449.912,449.9511,449.5988,449.8729,4835.0
2023-10-17 11:25:00,459.47,459.57,459.23,459.46,6579.0,449.638,449.7358,449.4031,449.6282,6579.0
2023-10-17 11:30:00,459.48,459.82,459.33,459.75,6255.0,449.6478,449.9805,449.501,449.912,6255.0
2023-10-17 11:35:00,459.8,460.54,459.8,460.49,3982.0,449.9609,450.6851,449.9609,450.6362,3982.0
2023-10-17 11:40:00,460.44,461.03,460.36,460.82,8021.0,450.5872,451.1646,450.5089,450.9591,8021.0
2023-10-17 11:45:00,460.95,461.05,460.94,461.05,378.0,451.0863,451.1842,451.0765,451.1842,378.0
2023-10-17 11:50:00,461.2,461.3,460.99,460.99,3666.0,451.331,451.4288,451.1255,451.1255,3666.0
2023-10-17 11:55:00,460.96,461.05,460.77,460.95,1710.0,451.0961,451.1842,450.9102,451.0863,1710.0
2023-10-17 12:00:00,461.06,461.55,460.85,460.96,2100.0,451.194,451.6735,450.9885,451.0961,2100.0
2023-10-17 12:05:00,460.79,461.01,460.79,461.01,2962.0,450.9297,451.145,450.9297,451.145,2962.0
2023-10-17 12:10:00,460.98,461.17,460.76,460.93,1318.0,451.1157,451.3016,450.9004,451.0667,1318.0
2023-10-17 12:15:00,461.0,461.02,460.82,460.96,3545.0,451.1352,451.1548,450.9591,451.0961,3545.0
2023-10-17 12:20:00,460.99,461.4,460.89,461.4,1418.0,451.1255,451.5267,451.0276,451.5267,1418.0
2023-10-17 12:25:00,461.32,461.8,461.32,461.8,720.0,451.4484,451.9181,451.4484,451.9181,720.0
2023-10-17 12:30:00,461.78,461.87,460.88,461.01,15898.0,451.8986,451.9866,451.0178,451.145,15898.0
2023-10-17 12:35:00,460.79,460.86,460.49,460.66,1602.0,450.9297,450.9982,450.6362,450.8025,1602.0
2023-10-17 12:40:00,460.66,460.67,460.43,460.43,1715.0,450.8025,450.8123,450.5774,450.5774,1715.0
2023-10-17 12:45:00,460.5,460.5,459.87,460.38,4587.0,450.6459,450.6459,450.0294,450.5285,4587.0
2023-10-17 12:50:00,460.32,460.54,460.16,460.54,1178.0,450.4698,450.6851,450.3132,450.6851,1178.0
2023-10-17 12:55:00,460.5,460.51,459.58,459.79,10486.0,450.6459,450.6557,449.7456,449.9511,10486.0
2023-10-17 13:00:00,459.75,459.97,459.66,459.75,3645.0,449.912,450.1273,449.8239,449.912,3645.0
2023-10-17 13:05:00,459.64,459.98,459.64,459.98,3395.0,449.8044,450.1371,449.8044,450.1371,3395.0
2023-10-17 13:10:00,459.96,460.03,459.89,459.89,967.0,450.1175,450.186,450.049,450.049,967.0
2023-10-17 13:15:00,459.83,460.04,459.82,460.04,3842.0,449.9903,450.1958,449.9805,450.1958,3842.0
2023-10-17 13:20:00,459.97,460.05,459.79,459.79,5593.0,450.1273,450.2056,449.9511,449.9511,5593.0
2023-10-17 13:25:00,459.79,459.97,459.75,459.97,3692.0,449.9511,450.1273,449.912,450.1273,3692.0
2023-10-17 13:30:00,459.95,460.01,459.01,459.53,14398.0,450.1077,450.1664,449.1878,449.6967,14398.0
2023-10-17 13:35:00,459.59,459.66,459.25,459.32,4597.0,449.7554,449.8239,449.4227,449.4912,4597.0
2023-10-17 13:40:00,459.37,459.58,459.19,459.25,7406.0,449.5401,449.7456,449.364,449.4227,7406.0
2023-10-17 13:45:00,459.34,459.53,459.2,459.52,5953.0,449.5108,449.6967,449.3738,449.6869,5953.0
2023-10-17 13:50:00,459.52,459.53,458.53,458.72,14877.0,449.6869,449.6967,448.7181,448.904,14877.0
2023-10-17 13:55:00,458.62,458.91,458.59,458.73,6064.0,448.8062,449.09,448.7768,448.9138,6064.0
2023-10-17 14:00:00,458.73,459.07,458.69,458.88,6697.0,448.9138,449.2465,448.8747,449.0606,6697.0
2023-10-17 14:05:00,458.87,458.92,458.71,458.92,1566.0,449.0508,449.0998,448.8943,449.0998,1566.0
2023-10-17 14:10:00,458.82,459.17,458.79,458.91,5732.0,449.0019,449.3444,448.9725,449.09,5732.0
2023-10-17 14:15:00,459.08,459.33,458.83,458.83,5797.0,449.2563,449.501,449.0117,449.0117,5797.0
2023-10-17 14:20:00,458.83,459.22,458.82,458.98,1850.0,449.0117,449.3933,449.0019,449.1585,1850.0
2023-10-17 14:25:00,459.01,459.23,458.98,459.15,1823.0,449.1878,449.4031,449.1585,449.3248,1823.0
2023-10-17 14:30:00,459.05,459.2,458.84,459.06,4666.0,449.227,449.3738,449.0215,449.2368,4666.0
2023-10-17 14:35:00,459.09,459.43,458.9,459.37,2941.0,449.2661,449.5988,449.0802,449.5401,2941.0
2023-10-17 14:40:00,459.57,459.8,459.57,459.71,900.0,449.7358,449.9609,449.7358,449.8729,900.0
2023-10-17 14:45:00,459.6,459.6,459.3,459.46,2797.0,449.7652,449.7652,449.4716,449.6282,2797.0
2023-10-17 14:50:00,459.46,459.46,458.45,458.45,1843.0,449.6282,449.6282,448.6398,448.6398,1843.0
2023-10-17 14:55:00,458.41,458.86,458.29,458.45,8757.0,448.6007,449.041,448.4832,448.6398,8757.0
2023-10-17 15:00:00,458.72,458.75,458.39,458.41,2707.0,448.904,448.9334,448.5811,448.6007,2707.0
2023-10-17 15:05:00,458.66,459.06,458.53,459.01,2900.0,448.8453,449.2368,448.7181,449.1878,2900.0
2023-10-17 15:10:00,459.19,459.29,459.0,459.06,2544.0,449.364,449.4618,449.178,449.2368,2544.0
2023-10-17 15:15:00,459.14,459.22,458.87,459.07,1582.0,449.3151,449.3933,449.0508,449.2465,1582.0
2023-10-17 15:20:00,459.27,459.5,459.26,459.28,1837.0,449.4423,449.6673,449.4325,449.4521,1837.0
2023-10-17 15:25:00,459.33,459.44,459.19,459.36,7034.0,449.501,449.6086,449.364,449.5303,7034.0
2023-10-17 15:30:00,459.57,459.59,459.1,459.16,4230.0,449.7358,449.7554,449.2759,449.3346,4230.0
2023-10-17 15:35:00,459.02,459.34,459.02,459.19,3457.0,449.1976,449.5108,449.1976,449.364,3457.0
2023-10-17 15:40:00,459.21,459.31,458.9,459.01,4143.0,449.3836,449.4814,449.0802,449.1878,4143.0
2023-10-17 15:45:00,458.96,458.98,458.69,458.98,3938.0,449.1389,449.1585,448.8747,449.1585,3938.0
2023-10-17 15:50:00,458.8,459.08,458.67,458.98,25257.0,448.9823,449.2563,448.8551,449.1585,25257.0
2023-10-17 15:55:00,458.94,458.98,458.45,458.92,116598.0,449.1193,449.1585,448.6398,449.0998,116598.0
2023-10-18 09:30:00,454.75,454.97,452.94,452.95,45309.0,445.019,445.2343,443.2477,443.2575,45309.0
2023-10-18 09:35:00,452.85,452.94,451.89,452.31,35143.0,443.1596,443.2477,442.2202,442.6312,35143.0
2023-10-18 09:40:00,452.25,452.32,451.29,451.75,32304.0,442.5725,442.641,441.633,442.0832,32304.0
2023-10-18 09:45:00,451.65,452.34,451.29,452.33,37915.0,441.9853,442.6606,441.633,442.6508,37915.0
2023-10-18 09:50:00,452.37,452.38,451.62,452.03,36614.0,442.6899,442.6997,441.956,442.3572,36614.0
2023-10-18 09:55:00,452.05,452.56,451.93,452.2,8766.0,442.3768,442.8759,442.2593,442.5236,8766.0
2023-10-18 10:00:00,452.16,452.22,451.34,452.16,9206.0,442.4844,442.5431,441.682,442.4844,9206.0
2023-10-18 10:05:00,452.26,453.14,452.21,452.72,8372.0,442.5823,443.4434,442.5333,443.0324,8372.0
2023-10-18 10:10:00,452.64,452.82,452.42,452.82,7078.0,442.9541,443.1303,442.7388,443.1303,7078.0
2023-10-18 10:15:00,452.73,454.0,452.43,454.0,8778.0,443.0422,444.285,442.7486,444.285,8778.0
2023-10-18 10:20:00,454.09,454.28,453.84,454.16,11015.0,444.3731,444.559,444.1285,444.4416,11015.0
2023-10-18 10:25:00,454.12,454.19,452.64,452.64,9833.0,444.4025,444.471,442.9541,442.9541,9833.0
2023-10-18 10:30:00,452.66,453.24,452.59,452.59,6400.0,442.9737,443.5413,442.9052,442.9052,6400.0
2023-10-18 10:35:00,452.34,452.37,451.85,451.95,5425.0,442.6606,442.6899,442.181,442.2789,5425.0
2023-10-18 10:40:00,452.03,452.03,451.63,451.8,5475.0,442.3572,442.3572,441.9658,442.1321,5475.0
2023-10-18 10:45:00,451.81,452.15,451.56,451.68,10426.0,442.1419,442.4746,441.8973,442.0147,10426.0
2023-10-18 10:50:00,451.5,451.52,451.13,451.22,4040.0,441.8385,441.8581,441.4765,441.5645,4040.0
2023-10-18 10:55:00,451.09,451.64,450.95,451.47,11539.0,441.4373,441.9755,441.3003,441.8092,11539.0
2023-10-18 11:00:00,451.36,451.81,451.34,451.81,2700.0,441.7015,442.1419,441.682,442.1419,2700.0
2023-10-18 11:05:00,451.74,451.74,451.03,451.06,3602.0,442.0734,442.0734,441.3786,441.408,3602.0
2023-10-18 11:10:00,450.92,451.35,450.87,451.21,11162.0,441.2709,441.6917,441.222,441.5547,11162.0
2023-10-18 11:15:00,451.29,451.85,451.16,451.72,11585.0,441.633,442.181,441.5058,442.0538,11585.0
2023-10-18 11:20:00,451.69,451.71,451.33,451.6,7213.0,442.0245,442.044,441.6722,441.9364,7213.0
2023-10-18 11:25:00,451.68,452.21,451.63,451.72,6529.0,442.0147,442.5333,441.9658,442.0538,6529.0
2023-10-18 11:30:00,451.76,451.87,451.56,451.69,5205.0,442.093,442.2006,441.8973,442.0245,5205.0
2023-10-18 11:35:00,451.57,451.61,451.3,451.3,1500.0,441.907,441.9462,441.6428,441.6428,1500.0
2023-10-18 11:40:00,451.34,451.48,451.11,451.3,3100.0,441.682,441.819,441.4569,441.6428,3100.0
2023-10-18 11:45:00,451.23,451.23,450.68,450.77,6685.0,441.5743,441.5743,441.0361,441.1242,6685.0
2023-10-18 11:50:00,450.85,450.98,450.7,450.7,7909.0,441.2024,441.3297,441.0557,441.0557,7909.0
2023-10-18 11:55:00,450.75,451.33,450.75,450.91,8766.0,441.1046,441.6722,441.1046,441.2612,8766.0
2023-10-18 12:00:00,450.89,451.82,450.53,451.78,9116.0,441.2416,442.1517,440.8893,442.1125,9116.0
2023-10-18 12:05:00,451.75,451.75,450.78,450.99,5000.0,442.0832,442.0832,441.1339,441.3394,5000.0
2023-10-18 12:10:00,450.94,451.11,450.21,450.22,4030.0,441.2905,441.4569,440.5761,440.5859,4030.0
2023-10-18 12:15:00,450.3,450.49,450.19,450.19,3300.0,440.6642,440.8501,440.5566,440.5566,3300.0
2023-10-18 12:20:00,450.27,450.36,449.82,450.02,4911.0,440.6349,440.7229,440.1945,440.3902,4911.0
2023-10-18 12:25:00,450.03,450.41,450.03,450.25,4062.0,440.4,440.7719,440.4,440.6153,4062.0
2023-10-18 12:30:00,450.31,450.43,450.25,450.28,1925.0,440.674,440.7914,440.6153,440.6446,1925.0
2023-10-18 12:35:00,450.11,450.36,450.01,450.05,4523.0,440.4783,440.7229,440.3804,440.4196,4523.0
2023-10-18 12:40:00,450.17,450.88,450.16,450.69,2400.0,440.537,441.2318,440.5272,441.0459,2400.0
2023-10-18 12:45:00,450.66,450.66,450.31,450.31,4286.0,441.0165,441.0165,440.674,440.674,4286.0
2023-10-18 12:50:00,450.32,450.39,450.11,450.15,1722.0,440.6838,440.7523,440.4783,440.5174,1722.0
2023-10-18 12:55:00,450.2,450.29,450.01,450.24,1715.0,440.5664,440.6544,440.3804,440.6055,1715.0
2023-10-18 13:00:00,450.25,451.82,449.84,451.8,21231.0,440.6153,442.1517,440.2141,442.1321,21231.0
2023-10-18 13:05:00,451.82,452.03,451.42,451.88,7041.0,442.1517,442.3572,441.7602,442.2104,7041.0
2023-10-18 13:10:00,451.72,452.29,451.54,452.1,6459.0,442.0538,442.6116,441.8777,442.4257,6459.0
2023-10-18 13:15:00,452.36,452.56,451.99,451.99,6639.0,442.6801,442.8759,442.3181,442.3181,6639.0
2023-10-18 13:20:00,451.85,451.94,451.43,451.52,5764.0,442.181,442.2691,441.77,441.8581,5764.0
2023-10-18 13:25:00,451.64,451.68,451.37,451.52,1900.0,441.9755,442.0147,441.7113,441.8581,1900.0
2023-10-18 13:30:00,451.49,451.49,450.85,450.89,4507.0,441.8288,441.8288,441.2024,441.2416,4507.0
2023-10-18 13:35:00,450.77,450.85,450.39,450.52,6452.0,441.1242,441.2024,440.7523,440.8795,6452.0
2023-10-18 13:40:00,450.57,450.75,450.52,450.66,1903.0,440.9284,441.1046,440.8795,441.0165,1903.0
2023-10-18 13:45:00,450.58,450.68,450.46,450.65,2162.0,440.9382,441.0361,440.8208,441.0067,2162.0
2023-10-18 13:50:00,450.9,450.99,450.79,450.95,2500.0,441.2514,441.3394,441.1437,441.3003,2500.0
2023-10-18 13:55:00,450.91,451.62,450.85,451.62,2525.0,441.2612,441.956,441.2024,441.956,2525.0
2023-10-18 14:00:00,451.58,451.77,451.11,451.5,4888.0,441.9168,442.1028,441.4569,441.8385,4888.0
2023-10-18 14:05:00,451.58,452.4,451.38,451.92,5900.0,441.9168,442.7193,441.7211,442.2495,5900.0
2023-10-18 14:10:00,451.8,451.85,451.62,451.73,2000.0,442.1321,442.181,441.956,442.0636,2000.0
2023-10-18 14:15:00,451.64,451.64,451.08,451.28,6254.0,441.9755,441.9755,441.4275,441.6232,6254.0
2023-10-18 14:20:00,451.13,451.35,451.11,451.16,1630.0,441.4765,441.6917,441.4569,441.5058,1630.0
2023-10-18 14:25:00,451.07,451.1,450.82,451.1,2040.0,441.4177,441.4471,441.1731,441.4471,2040.0
2023-10-18 14:30:00,450.98,451.48,450.97,450.98,5719.0,441.3297,441.819,441.3199,441.3297,5719.0
2023-10-18 14:35:00,450.98,450.98,450.47,450.47,2946.0,441.3297,441.3297,440.8306,440.8306,2946.0
2023-10-18 14:40:00,450.5,450.58,450.13,450.32,7207.0,440.8599,440.9382,440.4979,440.6838,7207.0
2023-10-18 14:45:00,450.37,450.51,450.07,450.23,8804.0,440.7327,440.8697,440.4391,440.5957,8804.0
2023-10-18 14:50:00,450.32,450.33,449.81,449.87,8075.0,440.6838,440.6936,440.1847,440.2434,8075.0
2023-10-18 14:55:00,449.89,450.35,449.89,450.13,7154.0,440.263,440.7131,440.263,440.4979,7154.0
2023-10-18 15:00:00,450.06,450.09,449.51,449.68,9546.0,440.4294,440.4587,439.8911,440.0575,9546.0
2023-10-18 15:05:00,449.64,449.64,449.15,449.15,8194.0,440.0183,440.0183,439.5388,439.5388,8194.0
2023-10-18 15:10:00,449.19,449.56,449.19,449.41,3952.0,439.578,439.94,439.578,439.7933,3952.0
2023-10-18 15:15:00,449.42,449.71,449.31,449.46,4822.0,439.803,440.0868,439.6954,439.8422,4822.0
2023-10-18 15:20:00,449.47,449.8,449.43,449.8,3302.0,439.852,440.1749,439.8128,440.1749,3302.0
2023-10-18 15:25:00,449.71,449.71,449.19,449.43,3942.0,440.0868,440.0868,439.578,439.8128,3942.0
2023-10-18 15:30:00,449.49,449.72,449.33,449.51,4480.0,439.8715,440.0966,439.715,439.8911,4480.0
2023-10-18 15:35:00,449.61,449.61,449.22,449.22,3244.0,439.989,439.989,439.6073,439.6073,3244.0
2023-10-18 15:40:00,449.24,449.24,448.96,448.96,9987.0,439.6269,439.6269,439.3529,439.3529,9987.0
2023-10-18 15:45:00,448.91,448.91,448.29,448.76,26511.0,439.304,439.304,438.6972,439.1572,26511.0
2023-10-18 15:50:00,448.8,449.11,448.48,448.86,18129.0,439.1963,439.4997,438.8832,439.255,18129.0
2023-10-18 15:55:00,448.86,449.13,448.61,448.74,49371.0,439.255,439.5193,439.0104,439.1376,49371.0
2023-10-19 09:30:00,447.14,447.79,446.2,447.09,41809.0,437.5718,438.2079,436.6519,437.5229,41809.0
2023-10-19 09:35:00,447.07,447.07,446.48,446.9,6949.0,437.5033,437.5033,436.926,437.337,6949.0
2023-10-19 09:40:00,446.69,447.36,446.69,447.34,6203.0,437.1315,437.7871,437.1315,437.7676,6203.0
2023-10-19 09:45:00,447.09,447.5,446.93,447.17,10413.0,437.5229,437.9241,437.3663,437.6012,10413.0
2023-10-19 09:50:00,446.85,447.18,446.46,446.88,10366.0,437.288,437.611,436.9064,437.3174,10366.0
2023-10-19 09:55:00,447.01,447.17,446.9,447.1,7257.0,437.4446,437.6012,437.337,437.5327,7257.0
2023-10-19 10:00:00,446.99,447.24,446.53,447.1,13078.0,437.425,437.6697,436.9749,437.5327,13078.0
2023-10-19 10:05:00,446.95,447.09,446.64,446.74,12127.0,437.3859,437.5229,437.0825,437.1804,12127.0
2023-10-19 10:10:00,446.77,447.93,446.59,447.93,10100.0,437.2098,438.3449,437.0336,438.3449,10100.0
2023-10-19 10:15:00,447.94,448.04,446.76,447.08,19554.0,438.3547,438.4526,437.2,437.5131,19554.0
2023-10-19 10:20:00,447.0,447.54,446.83,447.53,7650.0,437.4348,437.9633,437.2685,437.9535,7650.0
2023-10-19 10:25:00,447.59,447.59,446.27,446.28,18123.0,438.0122,438.0122,436.7205,436.7302,18123.0
2023-10-19 10:30:00,446.31,446.34,445.91,446.24,9737.0,436.7596,436.789,436.3682,436.6911,9737.0
2023-10-19 10:35:00,446.2,446.82,445.9,446.04,7941.0,436.6519,437.2587,436.3584,436.4954,7941.0
2023-10-19 10:40:00,445.94,446.2,445.7,445.76,4450.0,436.3975,436.6519,436.1626,436.2214,4450.0
2023-10-19 10:45:00,445.73,446.12,445.72,445.82,2168.0,436.192,436.5737,436.1822,436.2801,2168.0
2023-10-19 10:50:00,445.84,445.98,445.44,445.45,2620.0,436.2997,436.4367,435.9082,435.918,2620.0
2023-10-19 10:55:00,445.51,445.6,445.31,445.47,4711.0,435.9767,436.0648,435.781,435.9376,4711.0
2023-10-19 11:00:00,445.33,446.06,445.32,445.93,4847.0,435.8006,436.5149,435.7908,436.3877,4847.0
2023-10-19 11:05:00,445.94,446.55,445.88,446.19,5605.0,436.3975,436.9945,436.3388,436.6422,5605.0
2023-10-19 11:10:00,446.41,446.47,446.2,446.21,5002.0,436.8575,436.9162,436.6519,436.6617,5002.0
2023-10-19 11:15:00,446.09,446.25,445.7,445.79,4340.0,436.5443,436.7009,436.1626,436.2507,4340.0
2023-10-19 11:20:00,445.84,446.22,445.37,446.22,5175.0,436.2997,436.6715,435.8397,436.6715,5175.0
2023-10-19 11:25:00,446.2,446.73,446.2,446.64,7701.0,436.6519,437.1706,436.6519,437.0825,7701.0
2023-10-19 11:30:00,446.73,447.0,446.57,447.0,3969.0,437.1706,437.4348,437.014,437.4348,3969.0
2023-10-19 11:35:00,447.0,447.3,447.0,447.11,4055.0,437.4348,437.7284,437.4348,437.5425,4055.0
2023-10-19 11:40:00,447.17,447.73,447.17,447.73,6700.0,437.6012,438.1492,437.6012,438.1492,6700.0
2023-10-19 11:45:00,447.85,448.3,447.75,447.89,4016.0,438.2666,438.707,438.1688,438.3058,4016.0
2023-10-19 11:50:00,447.87,447.87,447.27,447.27,5605.0,438.2862,438.2862,437.6991,437.6991,5605.0
2023-10-19 11:55:00,447.38,447.4,447.09,447.24,8089.0,437.8067,437.8263,437.5229,437.6697,8089.0
2023-10-19 12:00:00,447.03,449.79,446.48,448.77,43483.0,437.4642,440.1651,436.926,439.167,43483.0
2023-10-19 12:05:00,449.12,449.12,448.1,448.51,7687.0,439.5095,439.5095,438.5113,438.9125,7687.0
2023-10-19 12:10:00,448.24,448.61,448.1,448.12,4001.0,438.6483,439.0104,438.5113,438.5309,4001.0
2023-10-19 12:15:00,448.41,449.24,448.36,449.1,3300.0,438.8147,439.6269,438.7657,439.4899,3300.0
2023-10-19 12:20:00,449.47,450.44,449.46,449.85,13419.0,439.852,440.8012,439.8422,440.2238,13419.0
2023-10-19 12:25:00,449.67,449.67,447.69,447.74,17933.0,440.0477,440.0477,438.1101,438.159,17933.0
2023-10-19 12:30:00,447.69,447.83,445.93,446.01,24316.0,438.1101,438.2471,436.3877,436.466,24316.0
2023-10-19 12:35:00,445.68,445.75,445.0,445.75,13534.0,436.1431,436.2116,435.4776,436.2116,13534.0
2023-10-19 12:40:00,445.9,446.92,445.6,446.17,21155.0,436.3584,437.3565,436.0648,436.6226,21155.0
2023-10-19 12:45:00,446.4,447.74,446.4,447.68,27690.0,436.8477,438.159,436.8477,438.1003,27690.0
2023-10-19 12:50:00,447.76,448.53,447.29,448.45,25375.0,438.1786,438.9321,437.7186,438.8538,25375.0
2023-10-19 12:55:00,449.19,449.19,448.14,448.43,9314.0,439.578,439.578,438.5504,438.8342,9314.0
2023-10-19 13:00:00,448.51,449.51,448.35,448.63,13314.0,438.9125,439.8911,438.7559,439.03,13314.0
2023-10-19 13:05:00,448.79,449.95,448.79,449.56,6748.0,439.1865,440.3217,439.1865,439.94,6748.0
2023-10-19 13:10:00,449.42,449.43,448.86,448.86,2483.0,439.803,439.8128,439.255,439.255,2483.0
2023-10-19 13:15:00,448.69,449.4,448.43,448.93,5434.0,439.0887,439.7835,438.8342,439.3235,5434.0
2023-10-19 13:20:00,448.96,449.13,448.07,448.19,5936.0,439.3529,439.5193,438.4819,438.5994,5936.0
2023-10-19 13:25:00,448.01,448.51,447.88,448.44,5063.0,438.4232,438.9125,438.296,438.844,5063.0
2023-10-19 13:30:00,448.51,448.9,447.6,447.6,3124.0,438.9125,439.2942,438.022,438.022,3124.0
2023-10-19 13:35:00,447.46,447.46,446.19,446.39,9301.0,437.885,437.885,436.6422,436.8379,9301.0
2023-10-19 13:40:00,446.45,446.5,445.93,445.94,6730.0,436.8966,436.9455,436.3877,436.3975,6730.0
2023-10-19 13:45:00,445.98,446.35,445.78,445.78,22913.0,436.4367,436.7987,436.2409,436.2409,22913.0
2023-10-19 13:50:00,445.82,445.97,445.38,445.64,18353.0,436.2801,436.4269,435.8495,436.1039,18353.0
2023-10-19 13:55:00,445.63,446.3,445.55,445.81,24184.0,436.0941,436.7498,436.0159,436.2703,24184.0
2023-10-19 14:00:00,445.69,446.35,445.42,445.8,13766.0,436.1529,436.7987,435.8886,436.2605,13766.0
2023-10-19 14:05:00,445.77,445.83,445.13,445.13,17125.0,436.2312,436.2899,435.6048,435.6048,17125.0
2023-10-19 14:10:00,445.15,445.52,445.01,445.09,15574.0,435.6244,435.9865,435.4874,435.5657,15574.0
2023-10-19 14:15:00,445.11,445.42,444.81,445.16,15917.0,435.5853,435.8886,435.2917,435.6342,15917.0
2023-10-19 14:20:00,445.21,445.4,444.64,444.82,18689.0,435.6831,435.8691,435.1253,435.3015,18689.0
2023-10-19 14:25:00,444.74,445.16,444.71,444.91,27728.0,435.2232,435.6342,435.1938,435.3896,27728.0
2023-10-19 14:30:00,444.66,444.73,443.67,443.85,20618.0,435.1449,435.2134,434.1761,434.3522,20618.0
2023-10-19 14:35:00,443.7,443.7,443.08,443.43,35279.0,434.2054,434.2054,433.5987,433.9412,35279.0
2023-10-19 14:40:00,443.23,443.23,442.69,442.76,16326.0,433.7455,433.7455,433.2171,433.2856,16326.0
2023-10-19 14:45:00,442.74,442.83,442.49,442.64,19902.0,433.266,433.3541,433.0213,433.1681,19902.0
2023-10-19 14:50:00,442.59,442.96,442.53,442.59,24228.0,433.1192,433.4813,433.0605,433.1192,24228.0
2023-10-19 14:55:00,442.58,443.18,442.22,442.72,30250.0,433.1094,433.6966,432.7571,433.2464,30250.0
2023-10-19 15:00:00,442.69,443.0,442.42,442.96,14962.0,433.2171,433.5204,432.9528,433.4813,14962.0
2023-10-19 15:05:00,442.86,443.0,442.49,442.59,18981.0,433.3834,433.5204,433.0213,433.1192,18981.0
2023-10-19 15:10:00,442.57,442.69,442.06,442.06,10599.0,433.0996,433.2171,432.6005,432.6005,10599.0
2023-10-19 15:15:00,442.11,442.25,441.64,442.25,15710.0,432.6495,432.7865,432.1895,432.7865,15710.0
2023-10-19 15:20:00,442.23,442.3,441.58,441.71,13592.0,432.7669,432.8354,432.1308,432.258,13592.0
2023-10-19 15:25:00,441.68,441.79,441.33,441.74,11012.0,432.2287,432.3363,431.8862,432.2874,11012.0
2023-10-19 15:30:00,441.87,442.34,441.65,442.18,13405.0,432.4146,432.8745,432.1993,432.718,13405.0
2023-10-19 15:35:00,442.27,442.38,441.57,441.57,12318.0,432.806,432.9137,432.121,432.121,12318.0
2023-10-19 15:40:00,441.56,441.57,440.69,440.73,11646.0,432.1112,432.121,431.2599,431.299,11646.0
2023-10-19 15:45:00,440.6,441.77,440.53,441.77,18452.0,431.1718,432.3167,431.1033,432.3167,18452.0
2023-10-19 15:50:00,441.66,442.18,441.57,441.95,14719.0,432.2091,432.718,432.121,432.4929,14719.0
2023-10-19 15:55:00,441.89,442.29,441.57,441.83,109244.0,432.4342,432.8256,432.121,432.3755,109244.0
2023-10-20 09:30:00,442.32,443.21,441.61,442.43,37162.0,432.855,433.7259,432.1602,432.9626,37162.0
2023-10-20 09:35:00,442.14,442.34,441.36,441.38,10825.0,432.6788,432.8745,431.9155,431.9351,10825.0
2023-10-20 09:40:00,441.37,442.09,440.74,440.81,20287.0,431.9253,432.6299,431.3088,431.3773,20287.0
2023-10-20 09:45:00,440.67,442.77,440.61,442.77,10904.0,431.2403,433.2953,431.1816,433.2953,10904.0
2023-10-20 09:50:00,442.69,442.69,440.85,441.02,11615.0,433.2171,433.2171,431.4164,431.5828,11615.0
2023-10-20 09:55:00,441.29,441.29,440.62,440.73,4450.0,431.847,431.847,431.1914,431.299,4450.0
2023-10-20 10:00:00,440.48,440.79,440.06,440.5,7850.0,431.0543,431.3577,430.6433,431.0739,7850.0
2023-10-20 10:05:00,440.16,440.16,439.42,440.14,11540.0,430.7412,430.7412,430.017,430.7216,11540.0
2023-10-20 10:10:00,439.99,439.99,439.29,439.29,12376.0,430.5748,430.5748,429.8898,429.8898,12376.0
2023-10-20 10:15:00,439.18,439.5,438.9,438.98,8137.0,429.7822,430.0953,429.5082,429.5864,8137.0
2023-10-20 10:20:00,438.88,439.26,438.42,438.81,13180.0,429.4886,429.8605,429.0384,429.4201,13180.0
2023-10-20 10:25:00,438.78,438.9,438.53,438.54,3209.0,429.3907,429.5082,429.1461,429.1559,3209.0
2023-10-20 10:30:00,438.56,439.7,438.48,439.7,5336.0,429.1754,430.291,429.0971,430.291,5336.0
2023-10-20 10:35:00,439.74,439.87,438.92,439.01,9924.0,430.3302,430.4574,429.5277,429.6158,9924.0
2023-10-20 10:40:00,438.97,439.01,438.6,438.68,6557.0,429.5767,429.6158,429.2146,429.2929,6557.0
2023-10-20 10:45:00,438.54,439.79,438.53,439.77,10662.0,429.1559,430.3791,429.1461,430.3595,10662.0
2023-10-20 10:50:00,439.74,439.77,439.03,439.06,14504.0,430.3302,430.3595,429.6354,429.6647,14504.0
2023-10-20 10:55:00,439.04,439.05,438.55,438.66,10043.0,429.6452,429.6549,429.1656,429.2733,10043.0
2023-10-20 11:00:00,438.82,438.99,438.47,438.66,8300.0,429.4299,429.5962,429.0874,429.2733,8300.0
2023-10-20 11:05:00,438.8,438.88,438.5,438.74,8529.0,429.4103,429.4886,429.1167,429.3516,8529.0
2023-10-20 11:10:00,438.65,438.89,438.35,438.67,5423.0,429.2635,429.4984,428.9699,429.2831,5423.0
2023-10-20 11:15:00,438.6,438.6,437.95,438.08,8071.0,429.2146,429.2146,428.5785,428.7057,8071.0
2023-10-20 11:20:00,438.17,438.17,437.87,437.92,1994.0,428.7938,428.7938,428.5002,428.5491,1994.0
2023-10-20 11:25:00,437.72,438.13,437.72,437.99,3458.0,428.3534,428.7546,428.3534,428.6176,3458.0
2023-10-20 11:30:00,437.91,437.91,437.53,437.71,10056.0,428.5393,428.5393,428.1675,428.3436,10056.0
2023-10-20 11:35:00,438.01,438.32,437.85,438.23,5315.0,428.6372,428.9406,428.4806,428.8525,5315.0
2023-10-20 11:40:00,438.14,438.46,438.1,438.21,3503.0,428.7644,429.0776,428.7253,428.8329,3503.0
2023-10-20 11:45:00,438.52,439.45,438.51,439.25,14717.0,429.1363,430.0464,429.1265,429.8507,14717.0
2023-10-20 11:50:00,439.2,439.37,439.13,439.3,5624.0,429.8017,429.9681,429.7332,429.8996,5624.0
2023-10-20 11:55:00,439.51,439.93,439.51,439.54,18371.0,430.1051,430.5161,430.1051,430.1345,18371.0
2023-10-20 12:00:00,439.52,439.62,438.82,439.07,9746.0,430.1149,430.2128,429.4299,429.6745,9746.0
2023-10-20 12:05:00,439.04,439.04,438.31,438.35,3900.0,429.6452,429.6452,428.9308,428.9699,3900.0
2023-10-20 12:10:00,438.29,438.52,438.23,438.37,7690.0,428.9112,429.1363,428.8525,428.9895,7690.0
2023-10-20 12:15:00,438.3,438.75,438.23,438.75,6684.0,428.921,429.3614,428.8525,429.3614,6684.0
2023-10-20 12:20:00,438.84,439.99,438.76,439.84,30574.0,429.4494,430.5748,429.3712,430.428,30574.0
2023-10-20 12:25:00,439.85,439.89,439.19,439.52,5999.0,430.4378,430.477,429.792,430.1149,5999.0
2023-10-20 12:30:00,439.49,439.75,439.34,439.67,3405.0,430.0855,430.34,429.9387,430.2617,3405.0
2023-10-20 12:35:00,439.77,440.29,439.62,439.95,6267.0,430.3595,430.8684,430.2128,430.5357,6267.0
2023-10-20 12:40:00,439.95,439.95,439.54,439.65,4215.0,430.5357,430.5357,430.1345,430.2421,4215.0
2023-10-20 12:45:00,439.61,440.17,439.61,440.15,10549.0,430.203,430.751,430.203,430.7314,10549.0
2023-10-20 12:50:00,440.12,440.22,439.88,439.99,3400.0,430.7021,430.7999,430.4672,430.5748,3400.0
2023-10-20 12:55:00,440.09,440.52,439.88,440.32,24172.0,430.6727,431.0935,430.4672,430.8978,24172.0
2023-10-20 13:00:00,440.3,440.3,439.34,439.49,10795.0,430.8782,430.8782,429.9387,430.0855,10795.0
2023-10-20 13:05:00,439.51,439.51,438.99,439.2,15175.0,430.1051,430.1051,429.5962,429.8017,15175.0
2023-10-20 13:10:00,439.22,439.36,439.05,439.35,6475.0,429.8213,429.9583,429.6549,429.9485,6475.0
2023-10-20 13:15:00,439.21,440.79,439.12,440.67,25632.0,429.8115,431.3577,429.7235,431.2403,25632.0
2023-10-20 13:20:00,440.68,440.94,440.36,440.64,12752.0,431.2501,431.5045,430.9369,431.2109,12752.0
2023-10-20 13:25:00,440.3,440.74,440.23,440.44,6797.0,430.8782,431.3088,430.8097,431.0152,6797.0
2023-10-20 13:30:00,440.48,440.59,439.97,440.21,13035.0,431.0543,431.162,430.5553,430.7901,13035.0
2023-10-20 13:35:00,440.22,440.28,439.89,439.89,6257.0,430.7999,430.8586,430.477,430.477,6257.0
2023-10-20 13:40:00,439.99,440.81,439.99,440.55,18683.0,430.5748,431.3773,430.5748,431.1229,18683.0
2023-10-20 13:45:00,440.54,440.55,439.91,439.95,11272.0,431.1131,431.1229,430.4965,430.5357,11272.0
2023-10-20 13:50:00,439.96,440.09,439.46,439.87,15814.0,430.5455,430.6727,430.0562,430.4574,15814.0
2023-10-20 13:55:00,439.83,440.22,439.72,440.22,9770.0,430.4183,430.7999,430.3106,430.7999,9770.0
2023-10-20 14:00:00,440.27,440.35,439.75,439.84,17686.0,430.8488,430.9271,430.34,430.428,17686.0
2023-10-20 14:05:00,439.9,440.08,439.46,439.94,12897.0,430.4868,430.6629,430.0562,430.5259,12897.0
2023-10-20 14:10:00,439.93,439.97,439.18,439.23,8170.0,430.5161,430.5553,429.7822,429.8311,8170.0
2023-10-20 14:15:00,439.16,439.19,438.6,438.89,19362.0,429.7626,429.792,429.2146,429.4984,19362.0
2023-10-20 14:20:00,438.9,439.07,438.81,438.95,3148.0,429.5082,429.6745,429.4201,429.5571,3148.0
2023-10-20 14:25:00,438.84,439.01,438.69,438.87,12916.0,429.4494,429.6158,429.3027,429.4788,12916.0
2023-10-20 14:30:00,438.76,439.12,438.48,439.12,10957.0,429.3712,429.7235,429.0971,429.7235,10957.0
2023-10-20 14:35:00,439.08,439.47,438.66,438.82,27583.0,429.6843,430.066,429.2733,429.4299,27583.0
2023-10-20 14:40:00,438.71,438.74,438.38,438.68,10321.0,429.3222,429.3516,428.9993,429.2929,10321.0
2023-10-20 14:45:00,438.69,438.86,438.46,438.62,7480.0,429.3027,429.469,429.0776,429.2342,7480.0
2023-10-20 14:50:00,438.64,438.76,438.4,438.59,11318.0,429.2537,429.3712,429.0189,429.2048,11318.0
2023-10-20 14:55:00,438.63,438.98,438.37,438.42,4105.0,429.2439,429.5864,428.9895,429.0384,4105.0
2023-10-20 15:00:00,438.49,438.9,438.49,438.53,2258.0,429.1069,429.5082,429.1069,429.1461,2258.0
2023-10-20 15:05:00,438.63,438.83,438.48,438.48,2876.0,429.2439,429.4397,429.0971,429.0971,2876.0
2023-10-20 15:10:00,438.43,438.63,438.19,438.48,12654.0,429.0482,429.2439,428.8134,429.0971,12654.0
2023-10-20 15:15:00,438.41,438.88,438.21,438.82,8476.0,429.0286,429.4886,428.8329,429.4299,8476.0
2023-10-20 15:20:00,438.81,438.81,438.08,438.14,21280.0,429.4201,429.4201,428.7057,428.7644,21280.0
2023-10-20 15:25:00,437.97,438.39,437.73,438.39,4209.0,428.5981,429.0091,428.3632,429.0091,4209.0
2023-10-20 15:30:00,438.56,438.56,438.26,438.26,6482.0,429.1754,429.1754,428.8819,428.8819,6482.0
2023-10-20 15:35:00,438.29,438.36,438.01,438.12,5590.0,428.9112,428.9797,428.6372,428.7448,5590.0
2023-10-20 15:40:00,438.06,438.06,437.44,437.44,24887.0,428.6861,428.6861,428.0794,428.0794,24887.0
2023-10-20 15:45:00,437.44,437.89,437.27,437.72,16419.0,428.0794,428.5198,427.913,428.3534,16419.0
2023-10-20 15:50:00,437.74,437.74,436.69,436.78,14274.0,428.373,428.373,427.3454,427.4335,14274.0
2023-10-20 15:55:00,436.84,437.3,436.84,437.06,59404.0,427.4922,427.9424,427.4922,427.7075,59404.0
2023-10-23 09:30:00,434.8,435.74,434.8,435.11,16022.0,425.4959,426.4158,425.4959,425.7993,16022.0
2023-10-23 09:35:00,435.47,435.55,433.77,434.37,19248.0,426.1516,426.2298,424.4879,425.0751,19248.0
2023-10-23 09:40:00,433.94,433.94,432.85,432.85,9359.0,424.6543,424.6543,423.5876,423.5876,9359.0
2023-10-23 09:45:00,433.02,435.38,432.97,435.38,18147.0,423.754,426.0635,423.7051,426.0635,18147.0
2023-10-23 09:50:00,435.71,435.75,434.21,435.23,25343.0,426.3864,426.4256,424.9185,425.9167,25343.0
2023-10-23 09:55:00,435.32,436.16,435.27,435.97,7950.0,426.0048,426.8268,425.9558,426.6409,7950.0
2023-10-23 10:00:00,436.0,436.46,435.67,435.69,4526.0,426.6702,427.1204,426.3473,426.3668,4526.0
2023-10-23 10:05:00,435.73,436.11,435.62,436.06,7809.0,426.406,426.7779,426.2983,426.7289,7809.0
2023-10-23 10:10:00,436.13,436.6,436.13,436.6,3433.0,426.7974,427.2574,426.7974,427.2574,3433.0
2023-10-23 10:15:00,436.53,437.03,436.07,437.03,15915.0,427.1889,427.6782,426.7387,427.6782,15915.0
2023-10-23 10:20:00,437.05,437.05,436.59,436.98,11749.0,427.6977,427.6977,427.2476,427.6292,11749.0
2023-10-23 10:25:00,437.04,437.09,435.98,435.98,13509.0,427.688,427.7369,426.6506,426.6506,13509.0
2023-10-23 10:30:00,436.04,436.31,435.03,435.22,7254.0,426.7094,426.9736,425.721,425.9069,7254.0
2023-10-23 10:35:00,435.08,435.69,434.96,435.69,4868.0,425.7699,426.3668,425.6525,426.3668,4868.0
2023-10-23 10:40:00,435.54,436.14,435.54,436.01,5491.0,426.2201,426.8072,426.2201,426.68,5491.0
2023-10-23 10:45:00,435.95,436.02,435.7,435.76,2010.0,426.6213,426.6898,426.3766,426.4354,2010.0
2023-10-23 10:50:00,435.91,436.31,435.72,435.72,4215.0,426.5821,426.9736,426.3962,426.3962,4215.0
2023-10-23 10:55:00,435.6,435.82,435.51,435.74,4592.0,426.2788,426.4941,426.1907,426.4158,4592.0
2023-10-23 11:00:00,435.86,436.08,435.43,436.08,6121.0,426.5332,426.7485,426.1124,426.7485,6121.0
2023-10-23 11:05:00,436.13,436.56,436.07,436.29,7780.0,426.7974,427.2182,426.7387,426.954,7780.0
2023-10-23 11:10:00,436.46,436.9,436.41,436.88,5443.0,427.1204,427.551,427.0714,427.5314,5443.0
2023-10-23 11:15:00,436.92,437.23,436.8,437.16,8531.0,427.5705,427.8739,427.4531,427.8054,8531.0
2023-10-23 11:20:00,437.16,437.66,437.06,437.46,6132.0,427.8054,428.2947,427.7075,428.099,6132.0
2023-10-23 11:25:00,437.39,437.59,437.04,437.04,5216.0,428.0305,428.2262,427.688,427.688,5216.0
2023-10-23 11:30:00,437.35,437.47,437.07,437.27,1889.0,427.9913,428.1088,427.7173,427.913,1889.0
2023-10-23 11:35:00,437.49,437.78,437.44,437.66,2500.0,428.1283,428.4121,428.0794,428.2947,2500.0
2023-10-23 11:40:00,437.6,437.6,437.04,437.04,3024.0,428.236,428.236,427.688,427.688,3024.0
2023-10-23 11:45:00,436.94,437.27,436.46,436.84,4944.0,427.5901,427.913,427.1204,427.4922,4944.0
2023-10-23 11:50:00,436.86,437.1,436.75,436.95,2100.0,427.5118,427.7467,427.4042,427.5999,2100.0
2023-10-23 11:55:00,436.91,437.24,436.91,437.24,2736.0,427.5607,427.8837,427.5607,427.8837,2736.0
2023-10-23 12:00:00,437.25,437.25,436.53,436.54,1760.0,427.8935,427.8935,427.1889,427.1987,1760.0
2023-10-23 12:05:00,436.85,437.06,436.76,437.03,3826.0,427.502,427.7075,427.414,427.6782,3826.0
2023-10-23 12:10:00,436.89,436.89,436.52,436.64,5139.0,427.5412,427.5412,427.1791,427.2965,5139.0
2023-10-23 12:15:00,436.44,436.44,435.95,435.95,2472.0,427.1008,427.1008,426.6213,426.6213,2472.0
2023-10-23 12:20:00,435.92,436.73,435.69,436.69,5891.0,426.5919,427.3846,426.3668,427.3454,5891.0
2023-10-23 12:25:00,436.53,436.94,436.53,436.89,6244.0,427.1889,427.5901,427.1889,427.5412,6244.0
2023-10-23 12:30:00,436.73,436.94,436.65,436.71,3270.0,427.3846,427.5901,427.3063,427.365,3270.0
2023-10-23 12:35:00,436.79,437.27,436.68,437.01,7157.0,427.4433,427.913,427.3357,427.6586,7157.0
2023-10-23 12:40:00,437.02,437.02,436.82,436.82,1310.0,427.6684,427.6684,427.4727,427.4727,1310.0
2023-10-23 12:45:00,436.86,437.06,436.79,436.88,3975.0,427.5118,427.7075,427.4433,427.5314,3975.0
2023-10-23 12:50:00,436.92,437.18,436.88,437.07,2583.0,427.5705,427.825,427.5314,427.7173,2583.0
2023-10-23 12:55:00,437.3,438.37,437.3,438.37,7820.0,427.9424,428.9895,427.9424,428.9895,7820.0
2023-10-23 13:00:00,438.44,438.47,437.57,437.57,6366.0,429.058,429.0874,428.2066,428.2066,6366.0
2023-10-23 13:05:00,437.87,438.21,437.87,438.0,2278.0,428.5002,428.8329,428.5002,428.6274,2278.0
2023-10-23 13:10:00,437.79,437.79,437.08,437.25,1930.0,428.4219,428.4219,427.7271,427.8935,1930.0
2023-10-23 13:15:00,437.18,437.23,436.55,436.59,2272.0,427.825,427.8739,427.2084,427.2476,2272.0
2023-10-23 13:20:00,436.53,437.15,436.48,436.77,6827.0,427.1889,427.7956,427.1399,427.4237,6827.0
2023-10-23 13:25:00,436.55,436.7,436.45,436.67,2700.0,427.2084,427.3552,427.1106,427.3259,2700.0
2023-10-23 13:30:00,436.62,436.88,436.36,436.8,4425.0,427.2769,427.5314,427.0225,427.4531,4425.0
2023-10-23 13:35:00,436.89,437.19,436.85,436.91,5367.0,427.5412,427.8348,427.502,427.5607,5367.0
2023-10-23 13:40:00,436.96,437.41,436.81,437.13,4825.0,427.6097,428.05,427.4629,427.776,4825.0
2023-10-23 13:45:00,437.21,437.36,436.87,437.2,5908.0,427.8543,428.0011,427.5216,427.8445,5908.0
2023-10-23 13:50:00,437.28,437.28,436.55,436.55,2847.0,427.9228,427.9228,427.2084,427.2084,2847.0
2023-10-23 13:55:00,436.65,436.65,436.04,436.22,4413.0,427.3063,427.3063,426.7094,426.8855,4413.0
2023-10-23 14:00:00,436.03,436.19,435.85,436.19,6486.0,426.6996,426.8561,426.5234,426.8561,6486.0
2023-10-23 14:05:00,436.27,436.5,436.22,436.39,3685.0,426.9344,427.1595,426.8855,427.0519,3685.0
2023-10-23 14:10:00,436.29,436.29,435.52,435.7,22594.0,426.954,426.954,426.2005,426.3766,22594.0
2023-10-23 14:15:00,435.6,435.71,435.37,435.39,2115.0,426.2788,426.3864,426.0537,426.0733,2115.0
2023-10-23 14:20:00,435.29,435.75,435.08,435.39,8201.0,425.9754,426.4256,425.7699,426.0733,8201.0
2023-10-23 14:25:00,435.37,435.84,435.26,435.58,6137.0,426.0537,426.5136,425.946,426.2592,6137.0
2023-10-23 14:30:00,435.65,435.87,435.52,435.52,3871.0,426.3277,426.543,426.2005,426.2005,3871.0
2023-10-23 14:35:00,435.51,435.96,435.51,435.92,7403.0,426.1907,426.6311,426.1907,426.5919,7403.0
2023-10-23 14:40:00,436.04,436.49,435.6,435.6,15904.0,426.7094,427.1497,426.2788,426.2788,15904.0
2023-10-23 14:45:00,435.5,436.38,435.5,436.04,17100.0,426.1809,427.0421,426.1809,426.7094,17100.0
2023-10-23 14:50:00,435.96,436.04,435.78,435.9,3200.0,426.6311,426.7094,426.4549,426.5724,3200.0
2023-10-23 14:55:00,436.01,436.07,435.66,435.93,4755.0,426.68,426.7387,426.3375,426.6017,4755.0
2023-10-23 15:00:00,436.0,436.12,435.64,435.89,2617.0,426.6702,426.7876,426.3179,426.5626,2617.0
2023-10-23 15:05:00,436.0,436.0,435.37,435.41,5358.0,426.6702,426.6702,426.0537,426.0928,5358.0
2023-10-23 15:10:00,435.43,435.48,434.79,435.33,44615.0,426.1124,426.1613,425.4861,426.0146,44615.0
2023-10-23 15:15:00,435.27,435.33,434.86,435.01,2618.0,425.9558,426.0146,425.5546,425.7014,2618.0
2023-10-23 15:20:00,435.01,435.01,433.81,433.88,9818.0,425.7014,425.7014,424.5271,424.5956,9818.0
2023-10-23 15:25:00,433.88,434.23,433.53,433.55,8571.0,424.5956,424.9381,424.2531,424.2726,8571.0
2023-10-23 15:30:00,433.55,433.88,433.2,433.81,10891.0,424.2726,424.5956,423.9301,424.5271,10891.0
2023-10-23 15:35:00,433.75,433.81,433.07,433.31,3372.0,424.4684,424.5271,423.8029,424.0378,3372.0
2023-10-23 15:40:00,433.28,433.76,433.21,433.68,20538.0,424.0084,424.4781,423.9399,424.3999,20538.0
2023-10-23 15:45:00,433.61,433.92,433.51,433.86,17930.0,424.3314,424.6347,424.2335,424.576,17930.0
2023-10-23 15:50:00,433.75,433.76,432.89,432.9,32541.0,424.4684,424.4781,423.6268,423.6366,32541.0
2023-10-23 15:55:00,432.93,433.21,432.67,432.99,67554.0,423.6659,423.9399,423.4115,423.7246,67554.0
2023-10-24 09:30:00,435.38,436.82,435.37,436.25,89664.0,426.0635,427.4727,426.0537,426.9149,89664.0
2023-10-24 09:35:00,436.32,436.97,436.06,436.5,29727.0,426.9834,427.6195,426.7289,427.1595,29727.0
2023-10-24 09:40:00,436.53,436.53,435.14,435.48,13320.0,427.1889,427.1889,425.8286,426.1613,13320.0
2023-10-24 09:45:00,435.78,436.11,434.86,436.11,12375.0,426.4549,426.7779,425.5546,426.7779,12375.0
2023-10-24 09:50:00,436.29,436.41,435.54,436.03,7676.0,426.954,427.0714,426.2201,426.6996,7676.0
2023-10-24 09:55:00,435.62,437.03,435.47,437.03,2748.0,426.2983,427.6782,426.1516,427.6782,2748.0
2023-10-24 10:00:00,436.96,436.96,435.48,436.04,14359.0,427.6097,427.6097,426.1613,426.7094,14359.0
2023-10-24 10:05:00,436.26,436.83,435.85,436.69,7861.0,426.9247,427.4825,426.5234,427.3454,7861.0
2023-10-24 10:10:00,436.72,436.92,436.26,436.92,1773.0,427.3748,427.5705,426.9247,427.5705,1773.0
2023-10-24 10:15:00,436.9,437.05,436.58,436.63,6337.0,427.551,427.6977,427.2378,427.2867,6337.0
2023-10-24 10:20:00,436.82,437.42,436.42,437.35,12193.0,427.4727,428.0598,427.0812,427.9913,12193.0
2023-10-24 10:25:00,437.17,437.69,437.1,437.43,3463.0,427.8152,428.3241,427.7467,428.0696,3463.0
2023-10-24 10:30:00,437.35,437.78,437.32,437.78,2132.0,427.9913,428.4121,427.962,428.4121,2132.0
2023-10-24 10:35:00,437.33,437.99,437.33,437.99,1897.0,427.9718,428.6176,427.9718,428.6176,1897.0
2023-10-24 10:40:00,437.87,437.87,437.66,437.81,2409.0,428.5002,428.5002,428.2947,428.4415,2409.0
2023-10-24 10:45:00,437.72,438.35,437.63,438.35,1784.0,428.3534,428.9699,428.2653,428.9699,1784.0
2023-10-24 10:50:00,438.39,438.39,438.01,438.01,771.0,429.0091,429.0091,428.6372,428.6372,771.0
2023-10-24 10:55:00,438.06,438.16,437.77,437.77,2760.0,428.6861,428.784,428.4023,428.4023,2760.0
2023-10-24 11:00:00,437.34,437.55,437.07,437.55,8008.0,427.9815,428.187,427.7173,428.187,8008.0
2023-10-24 11:05:00,437.31,437.63,437.22,437.22,500.0,427.9522,428.2653,427.8641,427.8641,500.0
2023-10-24 11:10:00,436.89,437.22,436.67,436.77,5185.0,427.5412,427.8641,427.3259,427.4237,5185.0
2023-10-24 11:15:00,436.76,436.76,436.51,436.57,800.0,427.414,427.414,427.1693,427.228,800.0
2023-10-24 11:20:00,436.75,436.77,435.79,435.83,9082.0,427.4042,427.4237,426.4647,426.5039,9082.0
2023-10-24 11:25:00,436.03,436.03,435.69,435.69,1500.0,426.6996,426.6996,426.3668,426.3668,1500.0
2023-10-24 11:30:00,435.64,435.9,435.51,435.73,12084.0,426.3179,426.5724,426.1907,426.406,12084.0
2023-10-24 11:35:00,435.66,435.66,435.09,435.09,6825.0,426.3375,426.3375,425.7797,425.7797,6825.0
2023-10-24 11:40:00,435.16,435.42,435.11,435.42,992.0,425.8482,426.1026,425.7993,426.1026,992.0
2023-10-24 11:45:00,435.45,435.72,435.3,435.3,1300.0,426.132,426.3962,425.9852,425.9852,1300.0
2023-10-24 11:50:00,435.21,435.24,434.88,435.23,3941.0,425.8971,425.9265,425.5742,425.9167,3941.0
2023-10-24 11:55:00,435.08,435.4,434.91,435.4,10440.0,425.7699,426.0831,425.6035,426.0831,10440.0
2023-10-24 12:00:00,435.81,435.81,435.14,435.62,10806.0,426.4843,426.4843,425.8286,426.2983,10806.0
2023-10-24 12:05:00,435.63,435.63,435.3,435.3,2800.0,426.3081,426.3081,425.9852,425.9852,2800.0
2023-10-24 12:10:00,435.27,435.4,435.04,435.08,5942.0,425.9558,426.0831,425.7308,425.7699,5942.0
2023-10-24 12:15:00,435.05,435.05,434.21,434.21,5718.0,425.7405,425.7405,424.9185,424.9185,5718.0
2023-10-24 12:20:00,434.24,434.24,433.81,433.81,4191.0,424.9479,424.9479,424.5271,424.5271,4191.0
2023-10-24 12:25:00,433.78,434.27,433.76,433.78,2175.0,424.4977,424.9772,424.4781,424.4977,2175.0
2023-10-24 12:30:00,433.97,434.27,433.88,434.27,3096.0,424.6837,424.9772,424.5956,424.9772,3096.0
2023-10-24 12:35:00,434.05,434.11,433.65,433.95,5099.0,424.7619,424.8207,424.3705,424.6641,5099.0
2023-10-24 12:40:00,434.19,434.19,433.81,433.91,2459.0,424.8989,424.8989,424.5271,424.6249,2459.0
2023-10-24 12:45:00,434.0,434.09,433.63,433.65,3464.0,424.713,424.8011,424.3509,424.3705,3464.0
2023-10-24 12:50:00,433.63,433.68,433.39,433.49,1121.0,424.3509,424.3999,424.1161,424.2139,1121.0
2023-10-24 12:55:00,433.51,434.03,433.51,434.03,6235.0,424.2335,424.7424,424.2335,424.7424,6235.0
2023-10-24 13:00:00,433.96,434.43,433.96,434.32,2934.0,424.6739,425.1338,424.6739,425.0262,2934.0
2023-10-24 13:05:00,434.25,434.35,434.23,434.26,1145.0,424.9577,425.0555,424.9381,424.9674,1145.0
2023-10-24 13:10:00,434.15,434.21,433.75,434.09,5479.0,424.8598,424.9185,424.4684,424.8011,5479.0
2023-10-24 13:15:00,434.03,434.39,433.98,434.33,1450.0,424.7424,425.0947,424.6934,425.036,1450.0
2023-10-24 13:20:00,434.53,434.82,434.53,434.6,1750.0,425.2317,425.5155,425.2317,425.3002,1750.0
2023-10-24 13:25:00,434.61,434.87,434.61,434.87,400.0,425.31,425.5644,425.31,425.5644,400.0
2023-10-24 13:30:00,434.85,435.32,434.77,434.77,3899.0,425.5448,426.0048,425.4665,425.4665,3899.0
2023-10-24 13:35:00,434.78,434.92,434.63,434.92,2055.0,425.4763,425.6133,425.3295,425.6133,2055.0
2023-10-24 13:40:00,434.82,435.07,434.82,434.85,1400.0,425.5155,425.7601,425.5155,425.5448,1400.0
2023-10-24 13:45:00,434.87,434.99,434.71,434.9,4833.0,425.5644,425.6818,425.4078,425.5938,4833.0
2023-10-24 13:50:00,434.99,435.13,434.86,435.04,2312.0,425.6818,425.8188,425.5546,425.7308,2312.0
2023-10-24 13:55:00,434.98,434.98,434.6,434.85,2397.0,425.672,425.672,425.3002,425.5448,2397.0
2023-10-24 14:00:00,434.78,435.19,434.71,434.83,1815.0,425.4763,425.8775,425.4078,425.5253,1815.0
2023-10-24 14:05:00,435.0,435.35,434.96,435.15,2803.0,425.6916,426.0341,425.6525,425.8384,2803.0
2023-10-24 14:10:00,435.07,435.21,434.93,435.21,2555.0,425.7601,425.8971,425.6231,425.8971,2555.0
2023-10-24 14:15:00,435.24,435.29,434.86,434.86,1634.0,425.9265,425.9754,425.5546,425.5546,1634.0
2023-10-24 14:20:00,434.96,435.22,434.92,435.22,2179.0,425.6525,425.9069,425.6133,425.9069,2179.0
2023-10-24 14:25:00,435.08,435.4,435.08,435.39,10430.0,425.7699,426.0831,425.7699,426.0733,10430.0
2023-10-24 14:30:00,435.47,436.2,435.47,435.69,8366.0,426.1516,426.8659,426.1516,426.3668,8366.0
2023-10-24 14:35:00,435.78,435.85,435.69,435.71,628.0,426.4549,426.5234,426.3668,426.3864,628.0
2023-10-24 14:40:00,435.71,435.87,435.56,435.87,4000.0,426.3864,426.543,426.2396,426.543,4000.0
2023-10-24 14:45:00,435.86,436.09,435.77,435.96,2339.0,426.5332,426.7583,426.4451,426.6311,2339.0
2023-10-24 14:50:00,435.98,436.0,435.84,436.0,1593.0,426.6506,426.6702,426.5136,426.6702,1593.0
2023-10-24 14:55:00,436.01,436.05,435.87,435.87,2194.0,426.68,426.7191,426.543,426.543,2194.0
2023-10-24 15:00:00,435.88,436.2,435.88,436.08,2500.0,426.5528,426.8659,426.5528,426.7485,2500.0
2023-10-24 15:05:00,436.03,436.03,435.75,435.8,2659.0,426.6996,426.6996,426.4256,426.4745,2659.0
2023-10-24 15:10:00,435.74,436.02,435.59,435.84,4800.0,426.4158,426.6898,426.269,426.5136,4800.0
2023-10-24 15:15:00,436.15,436.36,436.03,436.23,6344.0,426.817,427.0225,426.6996,426.8953,6344.0
2023-10-24 15:20:00,436.21,436.41,436.12,436.15,1195.0,426.8757,427.0714,426.7876,426.817,1195.0
2023-10-24 15:25:00,436.13,436.42,436.1,436.29,5302.0,426.7974,427.0812,426.7681,426.954,5302.0
2023-10-24 15:30:00,436.39,436.39,435.99,435.99,7779.0,427.0519,427.0519,426.6604,426.6604,7779.0
2023-10-24 15:35:00,435.98,436.06,435.83,436.0,2015.0,426.6506,426.7289,426.5039,426.6702,2015.0
2023-10-24 15:40:00,436.01,436.24,436.01,436.04,8814.0,426.68,426.9051,426.68,426.7094,8814.0
2023-10-24 15:45:00,436.14,436.14,435.7,435.76,4925.0,426.8072,426.8072,426.3766,426.4354,4925.0
2023-10-24 15:50:00,435.7,435.96,435.48,435.48,6736.0,426.3766,426.6311,426.1613,426.1613,6736.0
2023-10-24 15:55:00,435.45,435.83,435.38,435.39,38515.0,426.132,426.5039,426.0635,426.0733,38515.0
2023-10-25 09:30:00,432.36,433.79,432.0,432.85,24021.0,423.1081,424.5075,422.7558,423.5876,24021.0
2023-10-25 09:35:00,432.77,433.06,431.72,432.01,2701.0,423.5093,423.7931,422.4818,422.7656,2701.0
2023-10-25 09:40:00,431.93,431.93,431.03,431.24,5189.0,422.6873,422.6873,421.8066,422.0121,5189.0
2023-10-25 09:45:00,431.18,431.19,430.43,430.9,4010.0,421.9534,421.9631,421.2194,421.6793,4010.0
2023-10-25 09:50:00,430.96,431.46,430.86,431.08,6111.0,421.7381,422.2274,421.6402,421.8555,6111.0
2023-10-25 09:55:00,431.07,431.07,430.62,430.63,5434.0,421.8457,421.8457,421.4053,421.4151,5434.0
2023-10-25 10:00:00,430.3,430.3,429.83,429.96,10335.0,421.0922,421.0922,420.6322,420.7595,10335.0
2023-10-25 10:05:00,429.94,430.09,429.43,429.75,3488.0,420.7399,420.8867,420.2408,420.554,3488.0
2023-10-25 10:10:00,429.68,429.84,429.43,429.43,1200.0,420.4855,420.642,420.2408,420.2408,1200.0
2023-10-25 10:15:00,429.4,429.55,429.14,429.49,4947.0,420.2114,420.3582,419.957,420.2995,4947.0
2023-10-25 10:20:00,429.56,429.93,429.4,429.93,4039.0,420.368,420.7301,420.2114,420.7301,4039.0
2023-10-25 10:25:00,430.12,430.15,429.78,430.0,3173.0,420.916,420.9454,420.5833,420.7986,3173.0
2023-10-25 10:30:00,429.85,430.48,429.77,430.29,3617.0,420.6518,421.2683,420.5735,421.0824,3617.0
2023-10-25 10:35:00,430.05,431.26,429.97,431.09,19056.0,420.8475,422.0316,420.7692,421.8653,19056.0
2023-10-25 10:40:00,431.12,431.15,430.61,430.91,4750.0,421.8946,421.924,421.3956,421.6891,4750.0
2023-10-25 10:45:00,430.89,431.5,430.75,431.19,16783.0,421.6696,422.2665,421.5326,421.9631,16783.0
2023-10-25 10:50:00,431.08,431.13,430.73,430.84,23010.0,421.8555,421.9044,421.513,421.6206,23010.0
2023-10-25 10:55:00,430.84,431.32,430.79,431.01,7924.0,421.6206,422.0904,421.5717,421.787,7924.0
2023-10-25 11:00:00,431.33,432.13,431.2,431.84,27131.0,422.1001,422.883,421.9729,422.5992,27131.0
2023-10-25 11:05:00,431.75,432.28,431.65,431.86,9244.0,422.5112,423.0298,422.4133,422.6188,9244.0
2023-10-25 11:10:00,432.04,432.16,431.36,431.92,8987.0,422.795,422.9124,422.1295,422.6775,8987.0
2023-10-25 11:15:00,432.05,432.1,431.67,431.8,3034.0,422.8047,422.8537,422.4329,422.5601,3034.0
2023-10-25 11:20:00,431.92,431.93,431.13,431.36,4723.0,422.6775,422.6873,421.9044,422.1295,4723.0
2023-10-25 11:25:00,431.33,432.4,431.12,432.05,12961.0,422.1001,423.1472,421.8946,422.8047,12961.0
2023-10-25 11:30:00,431.93,431.93,431.33,431.49,10407.0,422.6873,422.6873,422.1001,422.2567,10407.0
2023-10-25 11:35:00,431.27,431.84,431.27,431.84,3120.0,422.0414,422.5992,422.0414,422.5992,3120.0
2023-10-25 11:40:00,431.65,431.82,431.13,431.46,10620.0,422.4133,422.5797,421.9044,422.2274,10620.0
2023-10-25 11:45:00,431.76,432.08,431.3,431.34,1732.0,422.5209,422.8341,422.0708,422.1099,1732.0
2023-10-25 11:50:00,431.2,431.42,431.04,431.32,2636.0,421.9729,422.1882,421.8164,422.0904,2636.0
2023-10-25 11:55:00,431.25,431.29,430.9,430.94,2500.0,422.0219,422.061,421.6793,421.7185,2500.0
2023-10-25 12:00:00,430.74,430.81,430.54,430.6,6668.0,421.5228,421.5913,421.3271,421.3858,6668.0
2023-10-25 12:05:00,430.74,430.87,430.28,430.68,6072.0,421.5228,421.65,421.0726,421.4641,6072.0
2023-10-25 12:10:00,430.46,430.56,430.17,430.17,1342.0,421.2488,421.3466,420.965,420.965,1342.0
2023-10-25 12:15:00,430.13,430.33,430.1,430.24,3772.0,420.9258,421.1215,420.8965,421.0335,3772.0
2023-10-25 12:20:00,430.17,430.53,430.1,430.44,25181.0,420.965,421.3173,420.8965,421.2292,25181.0
2023-10-25 12:25:00,430.48,430.62,430.48,430.5,300.0,421.2683,421.4053,421.2683,421.2879,300.0
2023-10-25 12:30:00,430.46,431.16,430.46,430.89,15854.0,421.2488,421.9338,421.2488,421.6696,15854.0
2023-10-25 12:35:00,430.75,430.78,430.45,430.45,6094.0,421.5326,421.5619,421.239,421.239,6094.0
2023-10-25 12:40:00,430.38,430.39,429.8,430.28,13177.0,421.1705,421.1803,420.6029,421.0726,13177.0
2023-10-25 12:45:00,430.45,430.5,429.82,429.85,3511.0,421.239,421.2879,420.6225,420.6518,3511.0
2023-10-25 12:50:00,429.71,429.75,429.5,429.63,3891.0,420.5148,420.554,420.3093,420.4365,3891.0
2023-10-25 12:55:00,429.48,429.61,429.4,429.61,2538.0,420.2897,420.417,420.2114,420.417,2538.0
2023-10-25 13:00:00,429.66,429.73,428.98,428.99,5762.0,420.4659,420.5344,419.8004,419.8102,5762.0
2023-10-25 13:05:00,429.16,429.44,428.91,429.44,9945.0,419.9766,420.2506,419.7319,420.2506,9945.0
2023-10-25 13:10:00,429.43,429.49,429.14,429.44,910.0,420.2408,420.2995,419.957,420.2506,910.0
2023-10-25 13:15:00,429.68,429.78,429.04,429.63,40886.0,420.4855,420.5833,419.8591,420.4365,40886.0
2023-10-25 13:20:00,429.56,429.76,429.38,429.63,3299.0,420.368,420.5637,420.1919,420.4365,3299.0
2023-10-25 13:25:00,429.62,429.77,429.08,429.42,8958.0,420.4267,420.5735,419.8983,420.231,8958.0
2023-10-25 13:30:00,429.34,429.34,428.9,429.14,4301.0,420.1527,420.1527,419.7221,419.957,4301.0
2023-10-25 13:35:00,429.08,429.15,428.91,428.91,2839.0,419.8983,419.9668,419.7319,419.7319,2839.0
2023-10-25 13:40:00,428.84,429.02,428.71,428.78,7035.0,419.6634,419.8396,419.5362,419.6047,7035.0
2023-10-25 13:45:00,428.75,428.89,428.53,428.53,2451.0,419.5754,419.7124,419.3601,419.3601,2451.0
2023-10-25 13:50:00,428.42,428.65,428.4,428.65,2623.0,419.2524,419.4775,419.2328,419.4775,2623.0
2023-10-25 13:55:00,428.72,429.3,428.72,429.3,2626.0,419.546,420.1136,419.546,420.1136,2626.0
2023-10-25 14:00:00,429.25,429.49,429.13,429.22,5146.0,420.0647,420.2995,419.9472,420.0353,5146.0
2023-10-25 14:05:00,429.2,429.2,429.1,429.1,700.0,420.0157,420.0157,419.9179,419.9179,700.0
2023-10-25 14:10:00,429.24,429.82,429.07,429.71,5908.0,420.0549,420.6225,419.8885,420.5148,5908.0
2023-10-25 14:15:00,429.75,429.77,429.62,429.75,1316.0,420.554,420.5735,420.4267,420.554,1316.0
2023-10-25 14:20:00,429.84,429.94,429.76,429.78,2902.0,420.642,420.7399,420.5637,420.5833,2902.0
2023-10-25 14:25:00,429.87,429.87,429.35,429.35,922.0,420.6714,420.6714,420.1625,420.1625,922.0
2023-10-25 14:30:00,429.68,429.77,429.48,429.64,2392.0,420.4855,420.5735,420.2897,420.4463,2392.0
2023-10-25 14:35:00,429.42,429.47,429.18,429.18,3895.0,420.231,420.2799,419.9962,419.9962,3895.0
2023-10-25 14:40:00,429.27,429.27,429.03,429.09,1863.0,420.0842,420.0842,419.8494,419.9081,1863.0
2023-10-25 14:45:00,429.17,429.39,429.03,429.03,5296.0,419.9864,420.2017,419.8494,419.8494,5296.0
2023-10-25 14:50:00,429.09,429.42,428.99,429.29,3712.0,419.9081,420.231,419.8102,420.1038,3712.0
2023-10-25 14:55:00,429.66,429.67,429.18,429.18,3519.0,420.4659,420.4757,419.9962,419.9962,3519.0
2023-10-25 15:00:00,429.41,429.42,428.93,429.02,4612.0,420.2212,420.231,419.7515,419.8396,4612.0
2023-10-25 15:05:00,428.89,429.17,428.89,429.13,4118.0,419.7124,419.9864,419.7124,419.9472,4118.0
2023-10-25 15:10:00,429.18,429.43,429.1,429.12,4553.0,419.9962,420.2408,419.9179,419.9374,4553.0
2023-10-25 15:15:00,429.17,429.43,429.03,429.22,1932.0,419.9864,420.2408,419.8494,420.0353,1932.0
2023-10-25 15:20:00,429.34,429.62,429.33,429.62,3327.0,420.1527,420.4267,420.1429,420.4267,3327.0
2023-10-25 15:25:00,429.63,429.71,429.12,429.41,6264.0,420.4365,420.5148,419.9374,420.2212,6264.0
2023-10-25 15:30:00,429.51,429.9,429.34,429.63,9192.0,420.3191,420.7007,420.1527,420.4365,9192.0
2023-10-25 15:35:00,429.57,429.81,429.44,429.54,7578.0,420.3778,420.6127,420.2506,420.3484,7578.0
2023-10-25 15:40:00,429.59,429.59,429.05,429.18,8100.0,420.3974,420.3974,419.8689,419.9962,8100.0
2023-10-25 15:45:00,429.11,429.46,429.08,429.37,5737.0,419.9277,420.2702,419.8983,420.1821,5737.0
2023-10-25 15:50:00,429.32,429.52,428.8,428.8,12674.0,420.1332,420.3289,419.6243,419.6243,12674.0
2023-10-25 15:55:00,428.91,428.92,428.66,428.82,45914.0,419.7319,419.7417,419.4873,419.6439,45914.0
2023-10-26 09:30:00,429.44,431.37,429.05,431.27,47136.0,420.2506,422.1393,419.8689,422.0414,47136.0
2023-10-26 09:35:00,431.4,431.4,429.81,430.13,14848.0,422.1686,422.1686,420.6127,420.9258,14848.0
2023-10-26 09:40:00,430.06,431.46,430.06,430.97,18078.0,420.8573,422.2274,420.8573,421.7478,18078.0
2023-10-26 09:45:00,431.13,431.23,430.46,430.66,10032.0,421.9044,422.0023,421.2488,421.4445,10032.0
2023-10-26 09:50:00,430.94,432.09,430.64,431.95,33720.0,421.7185,422.8439,421.4249,422.7069,33720.0
2023-10-26 09:55:00,432.21,432.24,430.88,431.08,5420.0,422.9613,422.9907,421.6598,421.8555,5420.0
2023-10-26 10:00:00,430.73,430.81,430.07,430.6,16871.0,421.513,421.5913,420.8671,421.3858,16871.0
2023-10-26 10:05:00,430.3,430.44,429.96,430.17,31692.0,421.0922,421.2292,420.7595,420.965,31692.0
2023-10-26 10:10:00,430.38,430.96,430.38,430.88,11531.0,421.1705,421.7381,421.1705,421.6598,11531.0
2023-10-26 10:15:00,430.88,431.31,430.64,430.94,8649.0,421.6598,422.0806,421.4249,421.7185,8649.0
2023-10-26 10:20:00,430.85,431.57,430.82,430.82,7262.0,421.6304,422.335,421.6011,421.6011,7262.0
2023-10-26 10:25:00,431.0,432.23,431.0,431.99,9002.0,421.7772,422.9809,421.7772,422.746,9002.0
2023-10-26 10:30:00,432.04,432.06,431.05,431.38,5822.0,422.795,422.8145,421.8261,422.1491,5822.0
2023-10-26 10:35:00,431.24,431.24,430.56,431.01,17153.0,422.0121,422.0121,421.3466,421.787,17153.0
2023-10-26 10:40:00,431.12,431.97,431.04,431.97,7442.0,421.8946,422.7265,421.8164,422.7265,7442.0
2023-10-26 10:45:00,431.68,432.9,431.62,432.9,6820.0,422.4427,423.6366,422.3839,423.6366,6820.0
2023-10-26 10:50:00,432.85,433.62,432.71,433.38,27997.0,423.5876,424.3411,423.4506,424.1063,27997.0
2023-10-26 10:55:00,433.28,433.65,433.19,433.29,12906.0,424.0084,424.3705,423.9203,424.0182,12906.0
2023-10-26 11:00:00,433.3,433.77,433.19,433.23,30218.0,424.028,424.4879,423.9203,423.9595,30218.0
2023-10-26 11:05:00,433.28,433.32,432.72,433.19,29492.0,424.0084,424.0476,423.4604,423.9203,29492.0
2023-10-26 11:10:00,433.4,433.61,432.1,432.13,41686.0,424.1259,424.3314,422.8537,422.883,41686.0
2023-10-26 11:15:00,432.11,432.69,431.82,432.49,30424.0,422.8635,423.431,422.5797,423.2353,30424.0
2023-10-26 11:20:00,432.42,432.48,431.8,431.9,17930.0,423.1668,423.2255,422.5601,422.6579,17930.0
2023-10-26 11:25:00,432.05,432.18,431.78,431.92,6126.0,422.8047,422.932,422.5405,422.6775,6126.0
2023-10-26 11:30:00,431.97,432.26,431.91,432.23,554.0,422.7265,423.0102,422.6677,422.9809,554.0
2023-10-26 11:35:00,432.13,432.6,432.13,432.45,1641.0,422.883,423.343,422.883,423.1962,1641.0
2023-10-26 11:40:00,432.3,432.3,431.37,432.05,7997.0,423.0494,423.0494,422.1393,422.8047,7997.0
2023-10-26 11:45:00,431.97,432.33,431.97,432.14,1249.0,422.7265,423.0787,422.7265,422.8928,1249.0
2023-10-26 11:50:00,432.0,432.06,432.0,432.03,918.0,422.7558,422.8145,422.7558,422.7852,918.0
2023-10-26 11:55:00,432.05,432.06,431.87,431.87,1400.0,422.8047,422.8145,422.6286,422.6286,1400.0
2023-10-26 12:00:00,431.65,431.65,431.15,431.3,10447.0,422.4133,422.4133,421.924,422.0708,10447.0
2023-10-26 12:05:00,431.18,431.24,430.69,431.01,17482.0,421.9534,422.0121,421.4738,421.787,17482.0
2023-10-26 12:10:00,430.92,430.92,430.53,430.67,1377.0,421.6989,421.6989,421.3173,421.4543,1377.0
2023-10-26 12:15:00,430.44,430.45,429.78,429.79,9518.0,421.2292,421.239,420.5833,420.5931,9518.0
2023-10-26 12:20:00,429.68,430.1,429.67,429.7,3154.0,420.4855,420.8965,420.4757,420.505,3154.0
2023-10-26 12:25:00,429.7,430.03,429.35,430.03,24891.0,420.505,420.828,420.1625,420.828,24891.0
2023-10-26 12:30:00,429.87,430.19,429.65,430.02,8545.0,420.6714,420.9845,420.4561,420.8182,8545.0
2023-10-26 12:35:00,430.08,430.2,429.62,429.73,2292.0,420.8769,420.9943,420.4267,420.5344,2292.0
2023-10-26 12:40:00,429.62,430.06,429.62,429.72,4600.0,420.4267,420.8573,420.4267,420.5246,4600.0
2023-10-26 12:45:00,429.66,429.8,429.49,429.57,1512.0,420.4659,420.6029,420.2995,420.3778,1512.0
2023-10-26 12:50:00,429.72,429.76,429.54,429.54,661.0,420.5246,420.5637,420.3484,420.3484,661.0
2023-10-26 12:55:00,429.55,429.77,429.36,429.41,10221.0,420.3582,420.5735,420.1723,420.2212,10221.0
2023-10-26 13:00:00,429.18,430.51,429.06,429.98,12464.0,419.9962,421.2977,419.8787,420.779,12464.0
2023-10-26 13:05:00,430.01,430.32,429.83,429.99,6193.0,420.8084,421.1118,420.6322,420.7888,6193.0
2023-10-26 13:10:00,430.14,430.23,429.97,430.23,3753.0,420.9356,421.0237,420.7692,421.0237,3753.0
2023-10-26 13:15:00,430.52,430.53,430.36,430.53,1200.0,421.3075,421.3173,421.1509,421.3173,1200.0
2023-10-26 13:20:00,430.48,430.48,429.61,429.78,8922.0,421.2683,421.2683,420.417,420.5833,8922.0
2023-10-26 13:25:00,429.94,429.94,429.67,429.67,629.0,420.7399,420.7399,420.4757,420.4757,629.0
2023-10-26 13:30:00,429.55,429.78,429.11,429.78,4747.0,420.3582,420.5833,419.9277,420.5833,4747.0
2023-10-26 13:35:00,429.88,430.01,429.61,429.61,8218.0,420.6812,420.8084,420.417,420.417,8218.0
2023-10-26 13:40:00,429.7,430.23,429.62,430.18,6672.0,420.505,421.0237,420.4267,420.9748,6672.0
2023-10-26 13:45:00,430.21,431.02,430.2,430.85,26125.0,421.0041,421.7968,420.9943,421.6304,26125.0
2023-10-26 13:50:00,430.78,430.85,430.62,430.69,2000.0,421.5619,421.6304,421.4053,421.4738,2000.0
2023-10-26 13:55:00,430.91,431.24,430.78,431.23,4100.0,421.6891,422.0121,421.5619,422.0023,4100.0
2023-10-26 14:00:00,431.22,431.44,431.08,431.17,11797.0,421.9925,422.2078,421.8555,421.9436,11797.0
2023-10-26 14:05:00,431.39,431.71,431.38,431.52,1790.0,422.1589,422.472,422.1491,422.2861,1790.0
2023-10-26 14:10:00,431.71,432.09,431.71,432.05,5190.0,422.472,422.8439,422.472,422.8047,5190.0
2023-10-26 14:15:00,432.16,432.22,431.88,432.19,4639.0,422.9124,422.9711,422.6384,422.9417,4639.0
2023-10-26 14:20:00,432.11,432.27,431.75,431.75,2423.0,422.8635,423.02,422.5112,422.5112,2423.0
2023-10-26 14:25:00,431.69,432.17,431.49,432.17,7922.0,422.4524,422.9222,422.2567,422.9222,7922.0
2023-10-26 14:30:00,432.01,432.93,431.88,432.56,17807.0,422.7656,423.6659,422.6384,423.3038,17807.0
2023-10-26 14:35:00,432.44,432.57,432.19,432.27,18407.0,423.1864,423.3136,422.9417,423.02,18407.0
2023-10-26 14:40:00,432.17,432.79,432.0,432.34,14509.0,422.9222,423.5289,422.7558,423.0885,14509.0
2023-10-26 14:45:00,432.36,432.9,432.3,432.44,14315.0,423.1081,423.6366,423.0494,423.1864,14315.0
2023-10-26 14:50:00,432.55,433.21,432.53,433.15,2090.0,423.294,423.9399,423.2745,423.8812,2090.0
2023-10-26 14:55:00,433.16,433.5,433.11,433.5,17425.0,423.891,424.2237,423.8421,424.2237,17425.0
2023-10-26 15:00:00,433.57,434.04,433.57,433.79,6556.0,424.2922,424.7522,424.2922,424.5075,6556.0
2023-10-26 15:05:00,433.72,433.77,433.08,433.16,4121.0,424.439,424.4879,423.8127,423.891,4121.0
2023-10-26 15:10:00,433.25,433.25,432.47,432.66,4658.0,423.9791,423.9791,423.2158,423.4017,4658.0
2023-10-26 15:15:00,432.38,432.9,432.38,432.64,3154.0,423.1277,423.6366,423.1277,423.3821,3154.0
2023-10-26 15:20:00,432.59,432.83,432.14,432.34,3214.0,423.3332,423.568,422.8928,423.0885,3214.0
2023-10-26 15:25:00,432.1,432.38,432.03,432.06,2791.0,422.8537,423.1277,422.7852,422.8145,2791.0
2023-10-26 15:30:00,431.88,432.02,431.67,431.7,3124.0,422.6384,422.7754,422.4329,422.4622,3124.0
2023-10-26 15:35:00,431.68,431.68,431.03,431.05,9320.0,422.4427,422.4427,421.8066,421.8261,9320.0
2023-10-26 15:40:00,431.11,431.11,430.62,430.86,10661.0,421.8849,421.8849,421.4053,421.6402,10661.0
2023-10-26 15:45:00,430.64,430.95,430.49,430.95,12113.0,421.4249,421.7283,421.2781,421.7283,12113.0
2023-10-26 15:50:00,430.88,431.29,430.77,430.88,17014.0,421.6598,422.061,421.5521,421.6598,17014.0
2023-10-26 15:55:00,430.72,431.03,430.72,430.79,47260.0,421.5032,421.8066,421.5032,421.5717,47260.0
2023-10-27 09:30:00,431.85,432.09,430.8,431.06,39495.0,422.609,422.8439,421.5815,421.8359,39495.0
2023-10-27 09:35:00,430.99,430.99,429.1,429.15,8617.0,421.7674,421.7674,419.9179,419.9668,8617.0
2023-10-27 09:40:00,429.2,429.28,427.63,427.78,13692.0,420.0157,420.094,418.4793,418.6261,13692.0
2023-10-27 09:45:00,427.72,427.95,426.87,426.88,35883.0,418.5674,418.7925,417.7356,417.7454,35883.0
2023-10-27 09:50:00,426.84,427.81,426.77,427.45,7444.0,417.7062,418.6555,417.6377,418.3032,7444.0
2023-10-27 09:55:00,427.53,427.53,427.04,427.28,11701.0,418.3815,418.3815,417.9019,418.1368,11701.0
2023-10-27 10:00:00,427.05,427.68,426.21,427.68,29341.0,417.9117,418.5283,417.0897,418.5283,29341.0
2023-10-27 10:05:00,427.33,428.04,427.33,427.93,3542.0,418.1857,418.8805,418.1857,418.7729,3542.0
2023-10-27 10:10:00,428.03,428.89,427.98,428.74,20360.0,418.8708,419.7124,418.8218,419.5656,20360.0
2023-10-27 10:15:00,428.67,428.67,427.66,427.66,8542.0,419.4971,419.4971,418.5087,418.5087,8542.0
2023-10-27 10:20:00,427.65,428.27,427.48,427.74,16046.0,418.4989,419.1056,418.3325,418.587,16046.0
2023-10-27 10:25:00,427.78,428.32,427.69,428.08,12597.0,418.6261,419.1546,418.538,418.9197,12597.0
2023-10-27 10:30:00,428.02,428.43,427.97,428.24,22302.0,418.861,419.2622,418.812,419.0763,22302.0
2023-10-27 10:35:00,428.28,428.93,428.01,428.05,8427.0,419.1154,419.7515,418.8512,418.8903,8427.0
2023-10-27 10:40:00,428.23,428.23,427.3,427.83,39836.0,419.0665,419.0665,418.1564,418.675,39836.0
2023-10-27 10:45:00,427.91,428.62,427.91,428.33,19218.0,418.7533,419.4481,418.7533,419.1643,19218.0
2023-10-27 10:50:00,428.62,428.89,428.34,428.54,9746.0,419.4481,419.7124,419.1741,419.3698,9746.0
2023-10-27 10:55:00,428.5,428.71,428.39,428.54,3945.0,419.3307,419.5362,419.2231,419.3698,3945.0
2023-10-27 11:00:00,428.89,428.91,428.34,428.34,8956.0,419.7124,419.7319,419.1741,419.1741,8956.0
2023-10-27 11:05:00,428.38,428.98,428.38,428.87,2072.0,419.2133,419.8004,419.2133,419.6928,2072.0
2023-10-27 11:10:00,428.94,429.39,428.8,429.39,17188.0,419.7613,420.2017,419.6243,420.2017,17188.0
2023-10-27 11:15:00,429.51,429.81,429.47,429.7,5305.0,420.3191,420.6127,420.2799,420.505,5305.0
2023-10-27 11:20:00,429.59,429.91,429.53,429.87,1679.0,420.3974,420.7105,420.3387,420.6714,1679.0
2023-10-27 11:25:00,429.75,429.75,429.41,429.41,7804.0,420.554,420.554,420.2212,420.2212,7804.0
2023-10-27 11:30:00,429.17,429.26,428.65,428.83,5413.0,419.9864,420.0744,419.4775,419.6536,5413.0
2023-10-27 11:35:00,428.69,429.14,428.6,429.12,8570.0,419.5166,419.957,419.4286,419.9374,8570.0
2023-10-27 11:40:00,429.18,429.32,428.95,429.01,7060.0,419.9962,420.1332,419.7711,419.8298,7060.0
2023-10-27 11:45:00,428.96,428.97,428.68,428.88,4272.0,419.7809,419.7906,419.5069,419.7026,4272.0
2023-10-27 11:50:00,428.95,429.07,428.68,428.68,13636.0,419.7711,419.8885,419.5069,419.5069,13636.0
2023-10-27 11:55:00,428.69,429.02,428.65,429.02,11382.0,419.5166,419.8396,419.4775,419.8396,11382.0
2023-10-27 12:00:00,428.8,428.8,427.94,428.17,13487.0,419.6243,419.6243,418.7827,419.0078,13487.0
2023-10-27 12:05:00,428.0,428.58,428.0,428.47,5063.0,418.8414,419.409,418.8414,419.3013,5063.0
2023-10-27 12:10:00,428.53,428.53,427.76,427.8,10224.0,419.3601,419.3601,418.6065,418.6457,10224.0
2023-10-27 12:15:00,427.79,428.17,427.66,428.09,9737.0,418.6359,419.0078,418.5087,418.9295,9737.0
2023-10-27 12:20:00,428.04,428.04,427.64,427.79,2600.0,418.8805,418.8805,418.4891,418.6359,2600.0
2023-10-27 12:25:00,427.64,427.75,427.17,427.55,15832.0,418.4891,418.5968,418.0292,418.401,15832.0
2023-10-27 12:30:00,427.41,427.56,427.22,427.56,10967.0,418.264,418.4108,418.0781,418.4108,10967.0
2023-10-27 12:35:00,427.4,427.73,427.32,427.68,3644.0,418.2542,418.5772,418.176,418.5283,3644.0
2023-10-27 12:40:00,427.71,427.89,427.46,427.46,9898.0,418.5576,418.7338,418.313,418.313,9898.0
2023-10-27 12:45:00,427.39,427.42,427.2,427.26,6995.0,418.2445,418.2738,418.0585,418.1172,6995.0
2023-10-27 12:50:00,427.34,427.34,426.9,427.12,4804.0,418.1955,418.1955,417.7649,417.9802,4804.0
2023-10-27 12:55:00,426.93,427.02,426.82,426.91,14572.0,417.7943,417.8824,417.6867,417.7747,14572.0
2023-10-27 13:00:00,426.86,427.22,426.86,427.02,5717.0,417.7258,418.0781,417.7258,417.8824,5717.0
2023-10-27 13:05:00,426.82,426.82,425.92,425.97,11950.0,417.6867,417.6867,416.8059,416.8548,11950.0
2023-10-27 13:10:00,425.94,426.18,425.52,425.57,16056.0,416.8255,417.0603,416.4145,416.4634,16056.0
2023-10-27 13:15:00,425.64,425.78,425.0,425.36,56433.0,416.5319,416.6689,415.9056,416.2579,56433.0
2023-10-27 13:20:00,425.28,425.5,425.05,425.45,5600.0,416.1796,416.3949,415.9545,416.346,5600.0
2023-10-27 13:25:00,425.59,425.91,425.38,425.51,4677.0,416.483,416.7961,416.2775,416.4047,4677.0
2023-10-27 13:30:00,425.38,425.48,425.14,425.48,4579.0,416.2775,416.3753,416.0426,416.3753,4579.0
2023-10-27 13:35:00,425.39,425.4,425.09,425.27,3520.0,416.2873,416.297,415.9937,416.1698,3520.0
2023-10-27 13:40:00,425.03,425.73,424.94,425.44,8718.0,415.935,416.62,415.8469,416.3362,8718.0
2023-10-27 13:45:00,425.4,425.48,425.17,425.17,2118.0,416.297,416.3753,416.072,416.072,2118.0
2023-10-27 13:50:00,425.21,425.52,424.94,424.94,5916.0,416.1111,416.4145,415.8469,415.8469,5916.0
2023-10-27 13:55:00,425.09,425.3,425.03,425.27,3337.0,415.9937,416.1992,415.935,416.1698,3337.0
2023-10-27 14:00:00,425.2,425.4,424.91,425.1,7584.0,416.1013,416.297,415.8175,416.0035,7584.0
2023-10-27 14:05:00,424.91,425.08,424.5,424.93,14905.0,415.8175,415.9839,415.4163,415.8371,14905.0
2023-10-27 14:10:00,425.06,425.1,424.82,425.0,4389.0,415.9643,416.0035,415.7295,415.9056,4389.0
2023-10-27 14:15:00,425.05,425.7,425.05,425.16,9645.0,415.9545,416.5906,415.9545,416.0622,9645.0
2023-10-27 14:20:00,425.02,425.06,424.57,424.92,12329.0,415.9252,415.9643,415.4848,415.8273,12329.0
2023-10-27 14:25:00,424.79,424.79,424.52,424.59,3698.0,415.7001,415.7001,415.4359,415.5044,3698.0
2023-10-27 14:30:00,424.61,425.43,424.44,425.43,12293.0,415.5239,416.3264,415.3576,416.3264,12293.0
2023-10-27 14:35:00,425.23,425.59,425.21,425.47,4847.0,416.1307,416.483,416.1111,416.3655,4847.0
2023-10-27 14:40:00,425.55,425.64,425.28,425.51,15061.0,416.4438,416.5319,416.1796,416.4047,15061.0
2023-10-27 14:45:00,425.67,425.84,425.07,425.08,4460.0,416.5613,416.7276,415.9741,415.9839,4460.0
2023-10-27 14:50:00,425.12,425.14,424.84,424.84,3485.0,416.023,416.0426,415.749,415.749,3485.0
2023-10-27 14:55:00,424.8,424.8,424.22,424.42,13489.0,415.7099,415.7099,415.1423,415.338,13489.0
2023-10-27 15:00:00,424.44,424.96,424.44,424.75,12899.0,415.3576,415.8665,415.3576,415.6609,12899.0
2023-10-27 15:05:00,424.65,425.03,424.57,424.67,5702.0,415.5631,415.935,415.4848,415.5827,5702.0
2023-10-27 15:10:00,424.66,424.98,424.43,424.79,18565.0,415.5729,415.886,415.3478,415.7001,18565.0
2023-10-27 15:15:00,424.76,424.89,424.54,424.63,24010.0,415.6707,415.798,415.4554,415.5435,24010.0
2023-10-27 15:20:00,424.64,424.75,424.4,424.69,20235.0,415.5533,415.6609,415.3184,415.6022,20235.0
2023-10-27 15:25:00,424.81,425.26,424.81,425.15,27453.0,415.7197,416.16,415.7197,416.0524,27453.0
2023-10-27 15:30:00,425.43,425.7,424.99,424.99,15604.0,416.3264,416.5906,415.8958,415.8958,15604.0
2023-10-27 15:35:00,424.87,424.93,424.62,424.68,18740.0,415.7784,415.8371,415.5337,415.5924,18740.0
2023-10-27 15:40:00,424.63,424.96,424.5,424.62,26990.0,415.5435,415.8665,415.4163,415.5337,26990.0
2023-10-27 15:45:00,424.55,424.92,424.5,424.92,9426.0,415.4652,415.8273,415.4163,415.8273,9426.0
2023-10-27 15:50:00,424.9,425.15,424.7,424.86,16305.0,415.8077,416.0524,415.612,415.7686,16305.0
2023-10-27 15:55:00,424.92,425.34,424.5,425.17,48940.0,415.8273,416.2383,415.4163,416.072,48940.0
2023-10-30 09:30:00,428.96,431.23,428.41,429.96,37180.0,419.7809,422.0023,419.2426,420.7595,37180.0
2023-10-30 09:35:00,429.83,429.83,429.15,429.66,15212.0,420.6322,420.6322,419.9668,420.4659,15212.0
2023-10-30 09:40:00,429.79,429.89,428.84,429.07,21071.0,420.5931,420.691,419.6634,419.8885,21071.0
2023-10-30 09:45:00,428.95,429.14,428.16,428.33,10972.0,419.7711,419.957,418.998,419.1643,10972.0
2023-10-30 09:50:00,428.31,428.34,427.46,427.93,7309.0,419.1448,419.1741,418.313,418.7729,7309.0
2023-10-30 09:55:00,427.68,427.83,427.14,427.58,6686.0,418.5283,418.675,417.9998,418.4304,6686.0
2023-10-30 10:00:00,427.41,427.85,427.03,427.23,8248.0,418.264,418.6946,417.8922,418.0879,8248.0
2023-10-30 10:05:00,427.19,427.29,426.75,426.84,11456.0,418.0487,418.1466,417.6182,417.7062,11456.0
2023-10-30 10:10:00,426.75,426.86,426.29,426.45,2561.0,417.6182,417.7258,417.168,417.3246,2561.0
2023-10-30 10:15:00,426.45,426.67,425.85,426.13,4387.0,417.3246,417.5399,416.7374,417.0114,4387.0
2023-10-30 10:20:00,425.9,425.9,425.54,425.54,1164.0,416.7863,416.7863,416.434,416.434,1164.0
2023-10-30 10:25:00,425.69,425.69,425.09,425.64,16960.0,416.5808,416.5808,415.9937,416.5319,16960.0
2023-10-30 10:30:00,425.65,425.65,425.17,425.34,17013.0,416.5417,416.5417,416.072,416.2383,17013.0
2023-10-30 10:35:00,425.18,425.46,425.05,425.16,6794.0,416.0817,416.3558,415.9545,416.0622,6794.0
2023-10-30 10:40:00,424.97,425.22,424.97,425.03,2770.0,415.8762,416.1209,415.8762,415.935,2770.0
2023-10-30 10:45:00,424.9,425.56,424.9,425.22,36359.0,415.8077,416.4536,415.8077,416.1209,36359.0
2023-10-30 10:50:00,425.39,425.93,425.13,425.67,5961.0,416.2873,416.8157,416.0328,416.5613,5961.0
2023-10-30 10:55:00,425.65,425.77,425.3,425.77,5963.0,416.5417,416.6591,416.1992,416.6591,5963.0
2023-10-30 11:00:00,425.93,426.54,425.92,426.4,4174.0,416.8157,417.4126,416.8059,417.2756,4174.0
2023-10-30 11:05:00,426.49,426.86,426.48,426.75,8769.0,417.3637,417.7258,417.3539,417.6182,8769.0
2023-10-30 11:10:00,426.84,427.04,426.71,426.71,2823.0,417.7062,417.9019,417.579,417.579,2823.0
2023-10-30 11:15:00,426.66,426.77,426.35,426.35,4058.0,417.5301,417.6377,417.2267,417.2267,4058.0
2023-10-30 11:20:00,426.27,426.44,425.75,425.93,6699.0,417.1484,417.3148,416.6396,416.8157,6699.0
2023-10-30 11:25:00,426.04,426.44,425.94,426.44,22455.0,416.9233,417.3148,416.8255,417.3148,22455.0
2023-10-30 11:30:00,426.52,427.12,426.44,426.97,19848.0,417.3931,417.9802,417.3148,417.8334,19848.0
2023-10-30 11:35:00,427.05,427.31,426.63,426.63,12255.0,417.9117,418.1662,417.5007,417.5007,12255.0
2023-10-30 11:40:00,426.63,426.77,426.51,426.71,13828.0,417.5007,417.6377,417.3833,417.579,13828.0
2023-10-30 11:45:00,426.79,426.84,426.5,426.5,6410.0,417.6573,417.7062,417.3735,417.3735,6410.0
2023-10-30 11:50:00,426.46,426.9,426.46,426.71,5995.0,417.3344,417.7649,417.3344,417.579,5995.0
2023-10-30 11:55:00,426.77,427.03,426.75,427.01,2641.0,417.6377,417.8922,417.6182,417.8726,2641.0
2023-10-30 12:00:00,426.97,427.25,426.97,427.25,2147.0,417.8334,418.1075,417.8334,418.1075,2147.0
2023-10-30 12:05:00,427.24,427.24,426.78,426.78,3259.0,418.0977,418.0977,417.6475,417.6475,3259.0
2023-10-30 12:10:00,426.95,427.23,426.93,427.08,6320.0,417.8139,418.0879,417.7943,417.9411,6320.0
2023-10-30 12:15:00,427.14,427.15,426.6,426.79,13318.0,417.9998,418.0096,417.4714,417.6573,13318.0
2023-10-30 12:20:00,426.87,426.91,426.59,426.73,2537.0,417.7356,417.7747,417.4616,417.5986,2537.0
2023-10-30 12:25:00,426.7,426.89,426.66,426.82,2200.0,417.5692,417.7552,417.5301,417.6867,2200.0
2023-10-30 12:30:00,426.87,427.02,426.8,426.99,3800.0,417.7356,417.8824,417.6671,417.853,3800.0
2023-10-30 12:35:00,427.07,427.21,426.58,426.7,10256.0,417.9313,418.0683,417.4518,417.5692,10256.0
2023-10-30 12:40:00,426.55,426.64,425.99,426.03,2916.0,417.4224,417.5105,416.8744,416.9136,2916.0
2023-10-30 12:45:00,426.03,426.25,425.71,426.13,10105.0,416.9136,417.1289,416.6004,417.0114,10105.0
2023-10-30 12:50:00,426.3,426.43,426.05,426.13,5951.0,417.1778,417.305,416.9331,417.0114,5951.0
2023-10-30 12:55:00,426.15,426.29,426.01,426.24,5961.0,417.031,417.168,416.894,417.1191,5961.0
2023-10-30 13:00:00,426.41,426.63,426.2,426.62,3182.0,417.2854,417.5007,417.0799,417.4909,3182.0
2023-10-30 13:05:00,426.72,426.84,426.49,426.71,3604.0,417.5888,417.7062,417.3637,417.579,3604.0
2023-10-30 13:10:00,426.77,426.85,426.59,426.6,2269.0,417.6377,417.716,417.4616,417.4714,2269.0
2023-10-30 13:15:00,426.81,426.82,426.72,426.75,5029.0,417.6769,417.6867,417.5888,417.6182,5029.0
2023-10-30 13:20:00,426.75,427.22,426.59,427.22,9474.0,417.6182,418.0781,417.4616,418.0781,9474.0
2023-10-30 13:25:00,427.17,428.03,427.17,427.95,39191.0,418.0292,418.8708,418.0292,418.7925,39191.0
2023-10-30 13:30:00,428.05,428.33,427.73,427.83,8904.0,418.8903,419.1643,418.5772,418.675,8904.0
2023-10-30 13:35:00,427.88,428.11,427.7,428.11,9220.0,418.724,418.949,418.5478,418.949,9220.0
2023-10-30 13:40:00,428.02,428.15,427.83,428.15,3277.0,418.861,418.9882,418.675,418.9882,3277.0
2023-10-30 13:45:00,428.2,428.39,428.14,428.28,2534.0,419.0371,419.2231,418.9784,419.1154,2534.0
2023-10-30 13:50:00,428.44,428.77,428.44,428.64,2795.0,419.272,419.5949,419.272,419.4677,2795.0
2023-10-30 13:55:00,428.62,428.68,428.49,428.68,1801.0,419.4481,419.5069,419.3209,419.5069,1801.0
2023-10-30 14:00:00,428.68,428.71,428.5,428.69,3530.0,419.5069,419.5362,419.3307,419.5166,3530.0
2023-10-30 14:05:00,428.55,428.58,428.26,428.35,8541.0,419.3796,419.409,419.0958,419.1839,8541.0
2023-10-30 14:10:00,428.44,428.63,428.18,428.18,3956.0,419.272,419.4579,419.0176,419.0176,3956.0
2023-10-30 14:15:00,428.09,428.18,427.91,428.03,8870.0,418.9295,419.0176,418.7533,418.8708,8870.0
2023-10-30 14:20:00,427.91,428.17,427.9,428.06,3724.0,418.7533,419.0078,418.7435,418.9001,3724.0
2023-10-30 14:25:00,428.0,428.22,428.0,428.07,5622.0,418.8414,419.0567,418.8414,418.9099,5622.0
2023-10-30 14:30:00,428.14,428.38,428.12,428.38,2789.0,418.9784,419.2133,418.9588,419.2133,2789.0
2023-10-30 14:35:00,428.52,428.98,428.51,428.79,7174.0,419.3503,419.8004,419.3405,419.6145,7174.0
2023-10-30 14:40:00,428.74,428.86,428.49,428.58,3242.0,419.5656,419.683,419.3209,419.409,3242.0
2023-10-30 14:45:00,428.62,429.04,428.62,428.95,11952.0,419.4481,419.8591,419.4481,419.7711,11952.0
2023-10-30 14:50:00,428.98,428.98,428.52,428.6,3624.0,419.8004,419.8004,419.3503,419.4286,3624.0
2023-10-30 14:55:00,428.43,428.53,428.38,428.52,2500.0,419.2622,419.3601,419.2133,419.3503,2500.0
2023-10-30 15:00:00,428.6,429.05,428.19,428.97,8299.0,419.4286,419.8689,419.0273,419.7906,8299.0
2023-10-30 15:05:00,428.85,429.36,428.84,429.08,15315.0,419.6732,420.1723,419.6634,419.8983,15315.0
2023-10-30 15:10:00,429.08,429.5,429.08,429.39,3447.0,419.8983,420.3093,419.8983,420.2017,3447.0
2023-10-30 15:15:00,429.46,429.55,429.22,429.48,2753.0,420.2702,420.3582,420.0353,420.2897,2753.0
2023-10-30 15:20:00,429.61,429.89,429.52,429.87,6489.0,420.417,420.691,420.3289,420.6714,6489.0
2023-10-30 15:25:00,429.88,429.88,429.42,429.57,8646.0,420.6812,420.6812,420.231,420.3778,8646.0
2023-10-30 15:30:00,429.52,429.57,429.26,429.43,8061.0,420.3289,420.3778,420.0744,420.2408,8061.0
2023-10-30 15:35:00,429.32,429.64,429.3,429.64,6587.0,420.1332,420.4463,420.1136,420.4463,6587.0
2023-10-30 15:40:00,429.46,429.46,428.95,429.3,8687.0,420.2702,420.2702,419.7711,420.1136,8687.0
2023-10-30 15:45:00,429.31,429.32,428.86,428.9,3768.0,420.1234,420.1332,419.683,419.7221,3768.0
2023-10-30 15:50:00,428.76,428.93,428.64,428.78,18047.0,419.5851,419.7515,419.4677,419.6047,18047.0
2023-10-30 15:55:00,428.76,428.9,428.44,428.57,56727.0,419.5851,419.7221,419.272,419.3992,56727.0
2023-10-31 09:30:00,429.66,430.94,429.54,430.9,27292.0,420.4659,421.7185,420.3484,421.6793,27292.0
2023-10-31 09:35:00,430.8,430.8,429.37,429.37,22953.0,421.5815,421.5815,420.1821,420.1821,22953.0
2023-10-31 09:40:00,429.29,429.85,428.95,429.83,2888.0,420.1038,420.6518,419.7711,420.6322,2888.0
2023-10-31 09:45:00,429.74,429.93,429.55,429.83,2544.0,420.5442,420.7301,420.3582,420.6322,2544.0
2023-10-31 09:50:00,429.44,429.58,428.97,429.46,5733.0,420.2506,420.3876,419.7906,420.2702,5733.0
2023-10-31 09:55:00,429.46,429.86,429.2,429.51,4008.0,420.2702,420.6616,420.0157,420.3191,4008.0
2023-10-31 10:00:00,429.73,429.73,428.78,428.87,4201.0,420.5344,420.5344,419.6047,419.6928,4201.0
2023-10-31 10:05:00,428.86,429.45,428.86,429.45,1688.0,419.683,420.2604,419.683,420.2604,1688.0
2023-10-31 10:10:00,429.7,430.64,429.7,430.51,37689.0,420.505,421.4249,420.505,421.2977,37689.0
2023-10-31 10:15:00,430.64,431.32,430.64,430.75,7269.0,421.4249,422.0904,421.4249,421.5326,7269.0
2023-10-31 10:20:00,430.88,431.03,430.28,430.32,10315.0,421.6598,421.8066,421.0726,421.1118,10315.0
2023-10-31 10:25:00,430.33,430.39,429.93,430.01,11176.0,421.1215,421.1803,420.7301,420.8084,11176.0
2023-10-31 10:30:00,430.13,430.48,429.8,429.84,16422.0,420.9258,421.2683,420.6029,420.642,16422.0
2023-10-31 10:35:00,429.76,429.78,429.4,429.7,13708.0,420.5637,420.5833,420.2114,420.505,13708.0
2023-10-31 10:40:00,429.57,430.32,429.57,430.3,11484.0,420.3778,421.1118,420.3778,421.0922,11484.0
2023-10-31 10:45:00,430.22,430.49,430.13,430.37,7983.0,421.0139,421.2781,420.9258,421.1607,7983.0
2023-10-31 10:50:00,430.43,431.39,430.41,431.39,4401.0,421.2194,422.1589,421.1998,422.1589,4401.0
2023-10-31 10:55:00,431.51,431.59,431.13,431.56,5688.0,422.2763,422.3546,421.9044,422.3252,5688.0
2023-10-31 11:00:00,431.72,431.85,431.46,431.58,2028.0,422.4818,422.609,422.2274,422.3448,2028.0
2023-10-31 11:05:00,431.64,431.89,431.54,431.89,2574.0,422.4035,422.6482,422.3057,422.6482,2574.0
2023-10-31 11:10:00,431.91,431.92,431.64,431.91,3917.0,422.6677,422.6775,422.4035,422.6677,3917.0
2023-10-31 11:15:00,431.96,431.96,431.42,431.57,2234.0,422.7167,422.7167,422.1882,422.335,2234.0
2023-10-31 11:20:00,431.25,431.54,431.19,431.25,3811.0,422.0219,422.3057,421.9631,422.0219,3811.0
2023-10-31 11:25:00,431.24,432.15,431.24,431.68,10993.0,422.0121,422.9026,422.0121,422.4427,10993.0
2023-10-31 11:30:00,431.73,432.3,431.67,432.23,3664.0,422.4916,423.0494,422.4329,422.9809,3664.0
2023-10-31 11:35:00,432.2,432.2,431.66,431.93,3318.0,422.9515,422.9515,422.4231,422.6873,3318.0
2023-10-31 11:40:00,431.82,431.82,431.39,431.59,2005.0,422.5797,422.5797,422.1589,422.3546,2005.0
2023-10-31 11:45:00,431.61,431.77,431.42,431.42,2610.0,422.3742,422.5307,422.1882,422.1882,2610.0
2023-10-31 11:50:00,431.71,431.71,431.45,431.45,1411.0,422.472,422.472,422.2176,422.2176,1411.0
2023-10-31 11:55:00,431.58,432.35,431.56,432.35,3410.0,422.3448,423.0983,422.3252,423.0983,3410.0
2023-10-31 12:00:00,432.57,432.6,432.36,432.6,1391.0,423.3136,423.343,423.1081,423.343,1391.0
2023-10-31 12:05:00,432.43,432.5,432.27,432.5,677.0,423.1766,423.2451,423.02,423.2451,677.0
2023-10-31 12:10:00,432.35,432.48,431.6,431.61,3732.0,423.0983,423.2255,422.3644,422.3742,3732.0
2023-10-31 12:15:00,431.68,431.68,431.11,431.26,4771.0,422.4427,422.4427,421.8849,422.0316,4771.0
2023-10-31 12:20:00,431.27,431.32,431.04,431.32,2402.0,422.0414,422.0904,421.8164,422.0904,2402.0
2023-10-31 12:25:00,431.39,431.73,431.39,431.63,3799.0,422.1589,422.4916,422.1589,422.3937,3799.0
2023-10-31 12:30:00,431.77,432.26,431.77,431.94,2470.0,422.5307,423.0102,422.5307,422.6971,2470.0
2023-10-31 12:35:00,431.7,432.18,431.08,432.13,7654.0,422.4622,422.932,421.8555,422.883,7654.0
2023-10-31 12:40:00,431.84,432.46,431.84,432.12,3406.0,422.5992,423.206,422.5992,422.8732,3406.0
2023-10-31 12:45:00,432.2,432.24,432.01,432.24,1237.0,422.9515,422.9907,422.7656,422.9907,1237.0
2023-10-31 12:50:00,432.17,432.35,431.94,432.12,2996.0,422.9222,423.0983,422.6971,422.8732,2996.0
2023-10-31 12:55:00,432.23,432.4,432.23,432.32,1028.0,422.9809,423.1472,422.9809,423.069,1028.0
2023-10-31 13:00:00,432.37,432.54,432.31,432.44,2838.0,423.1179,423.2843,423.0592,423.1864,2838.0
2023-10-31 13:05:00,432.45,432.58,432.35,432.39,15300.0,423.1962,423.3234,423.0983,423.1375,15300.0
2023-10-31 13:10:00,432.43,432.43,431.68,431.88,6965.0,423.1766,423.1766,422.4427,422.6384,6965.0
2023-10-31 13:15:00,431.98,432.17,431.96,432.17,8803.0,422.7362,422.9222,422.7167,422.9222,8803.0
2023-10-31 13:20:00,432.18,432.28,432.04,432.04,2819.0,422.932,423.0298,422.795,422.795,2819.0
2023-10-31 13:25:00,432.03,432.16,431.76,432.16,2097.0,422.7852,422.9124,422.5209,422.9124,2097.0
2023-10-31 13:30:00,432.18,432.43,431.99,432.43,14643.0,422.932,423.1766,422.746,423.1766,14643.0
2023-10-31 13:35:00,432.37,432.37,431.99,432.2,7279.0,423.1179,423.1179,422.746,422.9515,7279.0
2023-10-31 13:40:00,432.23,432.55,432.11,432.34,6409.0,422.9809,423.294,422.8635,423.0885,6409.0
2023-10-31 13:45:00,432.3,432.34,432.15,432.16,6256.0,423.0494,423.0885,422.9026,422.9124,6256.0
2023-10-31 13:50:00,432.07,432.51,432.07,432.48,5397.0,422.8243,423.2549,422.8243,423.2255,5397.0
2023-10-31 13:55:00,432.48,432.57,432.38,432.52,2960.0,423.2255,423.3136,423.1277,423.2647,2960.0
2023-10-31 14:00:00,432.74,432.8,432.5,432.78,3812.0,423.48,423.5387,423.2451,423.5191,3812.0
2023-10-31 14:05:00,432.78,432.88,432.58,432.62,7210.0,423.5191,423.617,423.3234,423.3625,7210.0
2023-10-31 14:10:00,432.58,432.7,432.47,432.49,4970.0,423.3234,423.4408,423.2158,423.2353,4970.0
2023-10-31 14:15:00,432.49,432.57,432.18,432.18,8170.0,423.2353,423.3136,422.932,422.932,8170.0
2023-10-31 14:20:00,432.14,432.26,431.86,432.0,4754.0,422.8928,423.0102,422.6188,422.7558,4754.0
2023-10-31 14:25:00,431.93,432.02,431.83,431.83,1483.0,422.6873,422.7754,422.5894,422.5894,1483.0
2023-10-31 14:30:00,431.84,432.06,431.73,431.98,2563.0,422.5992,422.8145,422.4916,422.7362,2563.0
2023-10-31 14:35:00,431.97,432.04,431.86,431.86,3164.0,422.7265,422.795,422.6188,422.6188,3164.0
2023-10-31 14:40:00,431.93,432.38,431.82,432.33,3571.0,422.6873,423.1277,422.5797,423.0787,3571.0
2023-10-31 14:45:00,432.27,432.59,432.15,432.45,10318.0,423.02,423.3332,422.9026,423.1962,10318.0
2023-10-31 14:50:00,432.5,432.8,432.5,432.8,5441.0,423.2451,423.5387,423.2451,423.5387,5441.0
2023-10-31 14:55:00,432.79,433.08,432.79,432.96,9640.0,423.5289,423.8127,423.5289,423.6953,9640.0
2023-10-31 15:00:00,432.98,433.27,432.98,433.13,14828.0,423.7148,423.9986,423.7148,423.8616,14828.0
2023-10-31 15:05:00,433.11,433.11,432.8,433.0,9388.0,423.8421,423.8421,423.5387,423.7344,9388.0
2023-10-31 15:10:00,433.07,433.15,432.89,432.89,3656.0,423.8029,423.8812,423.6268,423.6268,3656.0
2023-10-31 15:15:00,432.92,433.1,432.87,433.1,9834.0,423.6561,423.8323,423.6072,423.8323,9834.0
2023-10-31 15:20:00,433.16,433.16,432.68,432.7,4964.0,423.891,423.891,423.4213,423.4408,4964.0
2023-10-31 15:25:00,432.76,432.88,432.68,432.86,4608.0,423.4995,423.617,423.4213,423.5974,4608.0
2023-10-31 15:30:00,432.81,432.81,432.33,432.53,6749.0,423.5485,423.5485,423.0787,423.2745,6749.0
2023-10-31 15:35:00,432.51,432.52,432.27,432.42,8430.0,423.2549,423.2647,423.02,423.1668,8430.0
2023-10-31 15:40:00,432.32,432.63,432.22,432.63,8227.0,423.069,423.3723,422.9711,423.3723,8227.0
2023-10-31 15:45:00,432.63,432.63,432.32,432.58,7683.0,423.3723,423.3723,423.069,423.3234,7683.0
2023-10-31 15:50:00,432.55,432.7,432.09,432.24,17601.0,423.294,423.4408,422.8439,422.9907,17601.0
2023-10-31 15:55:00,432.29,432.6,432.28,432.45,56850.0,423.0396,423.343,423.0298,423.1962,56850.0
2023-11-01 09:30:00,431.94,432.3,429.98,430.49,36834.0,422.6971,423.0494,420.779,421.2781,36834.0
2023-11-01 09:35:00,430.29,430.42,429.07,429.29,24297.0,421.0824,421.2096,419.8885,420.1038,24297.0
2023-11-01 09:40:00,429.3,429.44,428.94,429.26,24723.0,420.1136,420.2506,419.7613,420.0744,24723.0
2023-11-01 09:45:00,429.37,430.09,428.95,430.09,16639.0,420.1821,420.8867,419.7711,420.8867,16639.0
2023-11-01 09:50:00,430.08,430.83,429.96,430.52,12961.0,420.8769,421.6108,420.7595,421.3075,12961.0
2023-11-01 09:55:00,430.55,430.92,430.44,430.81,7769.0,421.3368,421.6989,421.2292,421.5913,7769.0
2023-11-01 10:00:00,430.98,431.88,430.62,430.86,15764.0,421.7576,422.6384,421.4053,421.6402,15764.0
2023-11-01 10:05:00,430.99,431.14,430.1,431.08,18141.0,421.7674,421.9142,420.8965,421.8555,18141.0
2023-11-01 10:10:00,431.06,431.85,430.82,431.48,21931.0,421.8359,422.609,421.6011,422.2469,21931.0
2023-11-01 10:15:00,431.6,431.8,431.26,431.8,24389.0,422.3644,422.5601,422.0316,422.5601,24389.0
2023-11-01 10:20:00,431.87,432.64,431.87,432.64,15882.0,422.6286,423.3821,422.6286,423.3821,15882.0
2023-11-01 10:25:00,432.43,432.69,432.24,432.69,15643.0,423.1766,423.431,422.9907,423.431,15643.0
2023-11-01 10:30:00,432.87,433.05,432.72,432.89,2700.0,423.6072,423.7833,423.4604,423.6268,2700.0
2023-11-01 10:35:00,432.94,433.7,432.89,433.32,13703.0,423.6757,424.4194,423.6268,424.0476,13703.0
2023-11-01 10:40:00,433.44,433.62,433.31,433.51,7095.0,424.165,424.3411,424.0378,424.2335,7095.0
2023-11-01 10:45:00,433.51,433.71,433.07,433.08,16399.0,424.2335,424.4292,423.8029,423.8127,16399.0
2023-11-01 10:50:00,433.0,433.18,432.77,432.84,9369.0,423.7344,423.9106,423.5093,423.5778,9369.0
2023-11-01 10:55:00,432.77,433.05,432.68,432.85,5402.0,423.5093,423.7833,423.4213,423.5876,5402.0
2023-11-01 11:00:00,432.8,432.93,432.56,432.93,2583.0,423.5387,423.6659,423.3038,423.6659,2583.0
2023-11-01 11:05:00,432.74,433.01,432.74,433.01,3864.0,423.48,423.7442,423.48,423.7442,3864.0
2023-11-01 11:10:00,432.89,432.89,431.93,432.23,13837.0,423.6268,423.6268,422.6873,422.9809,13837.0
2023-11-01 11:15:00,432.05,432.05,431.62,432.01,11859.0,422.8047,422.8047,422.3839,422.7656,11859.0
2023-11-01 11:20:00,432.03,432.05,431.7,431.92,7533.0,422.7852,422.8047,422.4622,422.6775,7533.0
2023-11-01 11:25:00,432.03,432.05,431.63,431.89,2740.0,422.7852,422.8047,422.3937,422.6482,2740.0
2023-11-01 11:30:00,431.86,432.14,431.84,432.14,2911.0,422.6188,422.8928,422.5992,422.8928,2911.0
2023-11-01 11:35:00,432.18,432.18,432.18,432.18,100.0,422.932,422.932,422.932,422.932,100.0
2023-11-01 11:40:00,432.11,432.33,432.11,432.33,5572.0,422.8635,423.0787,422.8635,423.0787,5572.0
2023-11-01 11:45:00,432.33,432.47,432.28,432.47,4050.0,423.0787,423.2158,423.0298,423.2158,4050.0
2023-11-01 11:50:00,432.43,432.75,432.31,432.7,5016.0,423.1766,423.4898,423.0592,423.4408,5016.0
2023-11-01 11:55:00,432.69,432.9,432.67,432.67,9024.0,423.431,423.6366,423.4115,423.4115,9024.0
2023-11-01 12:00:00,432.65,432.75,432.46,432.68,17827.0,423.3919,423.4898,423.206,423.4213,17827.0
2023-11-01 12:05:00,432.57,432.76,432.27,432.6,21161.0,423.3136,423.4995,423.02,423.343,21161.0
2023-11-01 12:10:00,432.58,432.72,432.16,432.23,5936.0,423.3234,423.4604,422.9124,422.9809,5936.0
2023-11-01 12:15:00,432.05,432.05,431.74,432.04,9314.0,422.8047,422.8047,422.5014,422.795,9314.0
2023-11-01 12:20:00,432.06,432.25,432.01,432.2,7595.0,422.8145,423.0005,422.7656,422.9515,7595.0
2023-11-01 12:25:00,432.01,432.11,431.91,432.06,10938.0,422.7656,422.8635,422.6677,422.8145,10938.0
2023-11-01 12:30:00,432.08,432.21,432.01,432.11,6463.0,422.8341,422.9613,422.7656,422.8635,6463.0
2023-11-01 12:35:00,432.03,432.09,431.38,431.45,10181.0,422.7852,422.8439,422.1491,422.2176,10181.0
2023-11-01 12:40:00,431.3,431.3,430.96,431.06,9376.0,422.0708,422.0708,421.7381,421.8359,9376.0
2023-11-01 12:45:00,431.04,431.26,430.76,431.1,9496.0,421.8164,422.0316,421.5423,421.8751,9496.0
2023-11-01 12:50:00,431.1,431.23,430.93,431.19,5682.0,421.8751,422.0023,421.7087,421.9631,5682.0
2023-11-01 12:55:00,431.14,431.19,431.05,431.11,1455.0,421.9142,421.9631,421.8261,421.8849,1455.0
2023-11-01 13:00:00,431.12,431.14,430.69,430.8,2300.0,421.8946,421.9142,421.4738,421.5815,2300.0
2023-11-01 13:05:00,430.81,431.12,430.79,430.93,3538.0,421.5913,421.8946,421.5717,421.7087,3538.0
2023-11-01 13:10:00,430.95,431.45,430.94,431.45,10370.0,421.7283,422.2176,421.7185,422.2176,10370.0
2023-11-01 13:15:00,431.42,431.42,431.14,431.25,4194.0,422.1882,422.1882,421.9142,422.0219,4194.0
2023-11-01 13:20:00,431.21,431.28,430.37,430.43,12570.0,421.9827,422.0512,421.1607,421.2194,12570.0
2023-11-01 13:25:00,430.45,430.82,430.38,430.82,9247.0,421.239,421.6011,421.1705,421.6011,9247.0
2023-11-01 13:30:00,430.78,430.84,430.51,430.56,3072.0,421.5619,421.6206,421.2977,421.3466,3072.0
2023-11-01 13:35:00,430.62,430.62,430.45,430.62,3400.0,421.4053,421.4053,421.239,421.4053,3400.0
2023-11-01 13:40:00,430.65,431.14,430.65,431.11,5340.0,421.4347,421.9142,421.4347,421.8849,5340.0
2023-11-01 13:45:00,431.04,431.04,430.57,430.81,5212.0,421.8164,421.8164,421.3564,421.5913,5212.0
2023-11-01 13:50:00,430.82,431.16,430.8,431.16,3601.0,421.6011,421.9338,421.5815,421.9338,3601.0
2023-11-01 13:55:00,431.01,431.23,431.0,431.22,1337.0,421.787,422.0023,421.7772,421.9925,1337.0
2023-11-01 14:00:00,431.27,432.15,430.64,431.23,10457.0,422.0414,422.9026,421.4249,422.0023,10457.0
2023-11-01 14:05:00,431.02,431.43,430.85,431.02,5628.0,421.7968,422.198,421.6304,421.7968,5628.0
2023-11-01 14:10:00,431.02,431.13,430.34,430.62,11713.0,421.7968,421.9044,421.1313,421.4053,11713.0
2023-11-01 14:15:00,430.34,430.93,430.04,430.82,27584.0,421.1313,421.7087,420.8378,421.6011,27584.0
2023-11-01 14:20:00,430.76,431.29,430.76,431.2,7866.0,421.5423,422.061,421.5423,421.9729,7866.0
2023-11-01 14:25:00,431.2,431.57,431.04,431.37,14411.0,421.9729,422.335,421.8164,422.1393,14411.0
2023-11-01 14:30:00,431.51,432.49,431.51,432.25,17467.0,422.2763,423.2353,422.2763,423.0005,17467.0
2023-11-01 14:35:00,432.28,432.74,431.31,431.52,36433.0,423.0298,423.48,422.0806,422.2861,36433.0
2023-11-01 14:40:00,431.4,431.57,429.85,430.66,29612.0,422.1686,422.335,420.6518,421.4445,29612.0
2023-11-01 14:45:00,430.37,431.08,429.77,430.5,31438.0,421.1607,421.8555,420.5735,421.2879,31438.0
2023-11-01 14:50:00,430.46,431.2,430.46,430.96,20477.0,421.2488,421.9729,421.2488,421.7381,20477.0
2023-11-01 14:55:00,431.16,432.57,431.16,432.41,20486.0,421.9338,423.3136,421.9338,423.157,20486.0
2023-11-01 15:00:00,432.54,433.7,432.41,433.14,20283.0,423.2843,424.4194,423.157,423.8714,20283.0
2023-11-01 15:05:00,432.87,433.73,432.86,433.61,14443.0,423.6072,424.4488,423.5974,424.3314,14443.0
2023-11-01 15:10:00,433.72,434.03,433.4,433.45,26513.0,424.439,424.7424,424.1259,424.1748,26513.0
2023-11-01 15:15:00,433.49,433.97,433.41,433.62,20247.0,424.2139,424.6837,424.1356,424.3411,20247.0
2023-11-01 15:20:00,433.59,434.45,433.58,434.4,31296.0,424.3118,425.1534,424.302,425.1045,31296.0
2023-11-01 15:25:00,434.59,434.75,433.8,434.22,26660.0,425.2904,425.447,424.5173,424.9283,26660.0
2023-11-01 15:30:00,434.13,434.82,433.93,434.41,34133.0,424.8402,425.5155,424.6445,425.1142,34133.0
2023-11-01 15:35:00,434.48,434.77,434.25,434.77,5427.0,425.1827,425.4665,424.9577,425.4665,5427.0
2023-11-01 15:40:00,434.61,434.87,434.39,434.71,6525.0,425.31,425.5644,425.0947,425.4078,6525.0
2023-11-01 15:45:00,434.68,435.06,434.53,434.94,16625.0,425.3785,425.7503,425.2317,425.6329,16625.0
2023-11-01 15:50:00,434.98,435.12,434.54,435.0,18093.0,425.672,425.809,425.2415,425.6916,18093.0
2023-11-01 15:55:00,434.96,435.18,434.79,434.99,73004.0,425.6525,425.8678,425.4861,425.6818,73004.0
2023-11-02 09:30:00,440.21,441.7,439.76,441.7,28457.0,430.7901,432.2482,430.3498,432.2482,28457.0
2023-11-02 09:35:00,441.67,442.08,441.49,441.65,24705.0,432.2189,432.6201,432.0427,432.1993,24705.0
2023-11-02 09:40:00,441.5,441.51,439.93,439.93,18575.0,432.0525,432.0623,430.5161,430.5161,18575.0
2023-11-02 09:45:00,440.24,440.96,439.72,440.14,23460.0,430.8195,431.5241,430.3106,430.7216,23460.0
2023-11-02 09:50:00,440.4,441.07,440.26,440.71,38008.0,430.9761,431.6317,430.8391,431.2794,38008.0
2023-11-02 09:55:00,440.83,441.09,440.79,440.87,5227.0,431.3969,431.6513,431.3577,431.436,5227.0
2023-11-02 10:00:00,440.88,441.15,440.47,440.55,15457.0,431.4458,431.71,431.0446,431.1229,15457.0
2023-11-02 10:05:00,440.75,440.78,439.99,439.99,13496.0,431.3186,431.3479,430.5748,430.5748,13496.0
2023-11-02 10:10:00,439.98,439.99,439.3,439.3,6249.0,430.565,430.5748,429.8996,429.8996,6249.0
2023-11-02 10:15:00,439.25,439.94,439.14,439.72,22591.0,429.8507,430.5259,429.743,430.3106,22591.0
2023-11-02 10:20:00,439.94,440.16,439.82,440.16,2103.0,430.5259,430.7412,430.4085,430.7412,2103.0
2023-11-02 10:25:00,440.1,440.6,439.93,440.38,11759.0,430.6825,431.1718,430.5161,430.9565,11759.0
2023-11-02 10:30:00,440.64,440.77,440.26,440.77,7216.0,431.2109,431.3381,430.8391,431.3381,7216.0
2023-11-02 10:35:00,440.77,441.04,440.61,440.78,14382.0,431.3381,431.6024,431.1816,431.3479,14382.0
2023-11-02 10:40:00,440.9,440.96,440.67,440.88,21093.0,431.4654,431.5241,431.2403,431.4458,21093.0
2023-11-02 10:45:00,440.9,441.11,440.9,441.0,11267.0,431.4654,431.6709,431.4654,431.5632,11267.0
2023-11-02 10:50:00,441.2,441.4,441.03,441.13,6684.0,431.7589,431.9547,431.5926,431.6904,6684.0
2023-11-02 10:55:00,441.43,441.74,441.34,441.74,4797.0,431.984,432.2874,431.8959,432.2874,4797.0
2023-11-02 11:00:00,441.72,441.97,441.54,441.94,5148.0,432.2678,432.5125,432.0917,432.4831,5148.0
2023-11-02 11:05:00,441.9,441.93,441.7,441.77,6067.0,432.444,432.4733,432.2482,432.3167,6067.0
2023-11-02 11:10:00,441.86,441.86,441.47,441.47,2450.0,432.4048,432.4048,432.0232,432.0232,2450.0
2023-11-02 11:15:00,441.39,441.57,440.89,441.4,21183.0,431.9449,432.121,431.4556,431.9547,21183.0
2023-11-02 11:20:00,441.4,441.4,441.17,441.28,1960.0,431.9547,431.9547,431.7296,431.8372,1960.0
2023-11-02 11:25:00,441.36,441.36,441.24,441.29,2950.0,431.9155,431.9155,431.7981,431.847,2950.0
2023-11-02 11:30:00,441.12,441.43,440.92,441.43,5085.0,431.6807,431.984,431.4849,431.984,5085.0
2023-11-02 11:35:00,441.38,441.46,441.3,441.34,3271.0,431.9351,432.0134,431.8568,431.8959,3271.0
2023-11-02 11:40:00,441.45,441.72,441.31,441.37,5209.0,432.0036,432.2678,431.8666,431.9253,5209.0
2023-11-02 11:45:00,441.65,441.65,441.23,441.38,1135.0,432.1993,432.1993,431.7883,431.9351,1135.0
2023-11-02 11:50:00,441.43,441.48,441.09,441.2,1190.0,431.984,432.033,431.6513,431.7589,1190.0
2023-11-02 11:55:00,441.12,441.34,440.92,440.92,4372.0,431.6807,431.8959,431.4849,431.4849,4372.0
2023-11-02 12:00:00,440.71,441.03,440.71,440.86,8525.0,431.2794,431.5926,431.2794,431.4262,8525.0
2023-11-02 12:05:00,441.03,441.03,440.27,440.42,6876.0,431.5926,431.5926,430.8488,430.9956,6876.0
2023-11-02 12:10:00,440.32,440.37,440.17,440.37,1546.0,430.8978,430.9467,430.751,430.9467,1546.0
2023-11-02 12:15:00,440.39,440.54,440.21,440.49,2100.0,430.9663,431.1131,430.7901,431.0641,2100.0
2023-11-02 12:20:00,440.47,440.68,440.47,440.65,500.0,431.0446,431.2501,431.0446,431.2207,500.0
2023-11-02 12:25:00,440.53,440.53,440.15,440.27,3078.0,431.1033,431.1033,430.7314,430.8488,3078.0
2023-11-02 12:30:00,440.32,440.77,440.18,440.77,2433.0,430.8978,431.3381,430.7608,431.3381,2433.0
2023-11-02 12:35:00,440.74,441.07,440.59,441.06,4648.0,431.3088,431.6317,431.162,431.6219,4648.0
2023-11-02 12:40:00,441.1,441.31,441.06,441.12,7984.0,431.6611,431.8666,431.6219,431.6807,7984.0
2023-11-02 12:45:00,441.41,441.52,441.27,441.52,4113.0,431.9644,432.0721,431.8274,432.0721,4113.0
2023-11-02 12:50:00,441.48,441.53,441.38,441.43,913.0,432.033,432.0819,431.9351,431.984,913.0
2023-11-02 12:55:00,441.52,441.63,441.01,441.22,15345.0,432.0721,432.1797,431.573,431.7785,15345.0
2023-11-02 13:00:00,441.25,441.57,441.17,441.31,19085.0,431.8079,432.121,431.7296,431.8666,19085.0
2023-11-02 13:05:00,441.37,441.76,441.37,441.74,739.0,431.9253,432.307,431.9253,432.2874,739.0
2023-11-02 13:10:00,441.94,442.28,441.89,442.23,8067.0,432.4831,432.8158,432.4342,432.7669,8067.0
2023-11-02 13:15:00,442.22,442.35,442.16,442.16,6561.0,432.7571,432.8843,432.6984,432.6984,6561.0
2023-11-02 13:20:00,442.3,442.35,441.96,442.05,12422.0,432.8354,432.8843,432.5027,432.5908,12422.0
2023-11-02 13:25:00,442.09,442.09,441.76,442.06,1000.0,432.6299,432.6299,432.307,432.6005,1000.0
2023-11-02 13:30:00,442.15,442.56,442.15,442.41,1900.0,432.6886,433.0898,432.6886,432.943,1900.0
2023-11-02 13:35:00,442.46,442.63,442.24,442.55,6782.0,432.992,433.1583,432.7767,433.0801,6782.0
2023-11-02 13:40:00,442.55,442.6,442.45,442.49,2000.0,433.0801,433.129,432.9822,433.0213,2000.0
2023-11-02 13:45:00,442.58,442.76,442.55,442.75,6475.0,433.1094,433.2856,433.0801,433.2758,6475.0
2023-11-02 13:50:00,442.55,442.79,442.5,442.73,5615.0,433.0801,433.3149,433.0311,433.2562,5615.0
2023-11-02 13:55:00,442.78,443.22,442.77,443.19,22480.0,433.3051,433.7357,433.2953,433.7064,22480.0
2023-11-02 14:00:00,443.17,443.23,443.01,443.09,12516.0,433.6868,433.7455,433.5302,433.6085,12516.0
2023-11-02 14:05:00,443.12,443.12,442.9,442.98,3199.0,433.6379,433.6379,433.4226,433.5009,3199.0
2023-11-02 14:10:00,442.98,443.03,442.54,442.68,28243.0,433.5009,433.5498,433.0703,433.2073,28243.0
2023-11-02 14:15:00,442.9,443.0,442.82,442.98,7696.0,433.4226,433.5204,433.3443,433.5009,7696.0
2023-11-02 14:20:00,442.97,442.99,442.83,442.89,1300.0,433.4911,433.5106,433.3541,433.4128,1300.0
2023-11-02 14:25:00,443.05,443.21,442.99,443.1,2992.0,433.5694,433.7259,433.5106,433.6183,2992.0
2023-11-02 14:30:00,443.1,443.1,442.99,443.1,2489.0,433.6183,433.6183,433.5106,433.6183,2489.0
2023-11-02 14:35:00,443.21,443.42,443.2,443.28,12624.0,433.7259,433.9314,433.7161,433.7944,12624.0
2023-11-02 14:40:00,443.35,443.56,443.32,443.56,6047.0,433.8629,434.0684,433.8336,434.0684,6047.0
2023-11-02 14:45:00,443.5,443.53,443.23,443.43,10834.0,434.0097,434.0391,433.7455,433.9412,10834.0
2023-11-02 14:50:00,443.42,443.59,443.39,443.53,10773.0,433.9314,434.0978,433.9021,434.0391,10773.0
2023-11-02 14:55:00,443.48,443.6,443.34,443.58,8120.0,433.9902,434.1076,433.8531,434.088,8120.0
2023-11-02 15:00:00,443.64,443.83,443.48,443.68,19963.0,434.1467,434.3327,433.9902,434.1859,19963.0
2023-11-02 15:05:00,443.62,444.0,443.62,443.89,4023.0,434.1272,434.499,434.1272,434.3914,4023.0
2023-11-02 15:10:00,443.83,444.04,443.79,444.04,3461.0,434.3327,434.5382,434.2935,434.5382,3461.0
2023-11-02 15:15:00,444.08,444.09,443.79,443.79,4193.0,434.5773,434.5871,434.2935,434.2935,4193.0
2023-11-02 15:20:00,443.81,443.88,443.71,443.82,2104.0,434.3131,434.3816,434.2152,434.3229,2104.0
2023-11-02 15:25:00,443.79,443.81,443.62,443.81,2388.0,434.2935,434.3131,434.1272,434.3131,2388.0
2023-11-02 15:30:00,443.71,443.83,443.59,443.79,4321.0,434.2152,434.3327,434.0978,434.2935,4321.0
2023-11-02 15:35:00,443.78,444.4,443.72,444.4,7059.0,434.2837,434.8905,434.225,434.8905,7059.0
2023-11-02 15:40:00,444.38,444.38,443.88,444.0,9091.0,434.8709,434.8709,434.3816,434.499,9091.0
2023-11-02 15:45:00,444.04,444.16,443.92,444.04,4675.0,434.5382,434.6556,434.4207,434.5382,4675.0
2023-11-02 15:50:00,443.96,444.47,443.8,444.25,27643.0,434.4599,434.959,434.3033,434.7437,27643.0
2023-11-02 15:55:00,444.26,444.38,443.92,444.34,65504.0,434.7535,434.8709,434.4207,434.8318,65504.0
2023-11-03 09:30:00,449.82,451.18,449.73,450.66,38135.0,440.1945,441.5254,440.1064,441.0165,38135.0
2023-11-03 09:35:00,450.88,452.65,450.74,452.6,24280.0,441.2318,442.9639,441.0948,442.915,24280.0
2023-11-03 09:40:00,452.67,452.91,452.17,452.35,22048.0,442.9835,443.2184,442.4942,442.6703,22048.0
2023-11-03 09:45:00,452.59,452.91,452.14,452.69,14252.0,442.9052,443.2184,442.4648,443.0031,14252.0
2023-11-03 09:50:00,452.84,453.79,452.71,453.75,15380.0,443.1499,444.0795,443.0226,444.0404,15380.0
2023-11-03 09:55:00,453.67,454.11,453.51,453.85,12088.0,443.9621,444.3927,443.8055,444.1382,12088.0
2023-11-03 10:00:00,454.03,454.55,453.48,453.71,28033.0,444.3144,444.8233,443.7762,444.0012,28033.0
2023-11-03 10:05:00,453.92,454.0,453.18,453.33,15784.0,444.2068,444.285,443.4826,443.6294,15784.0
2023-11-03 10:10:00,453.19,453.38,453.18,453.24,8432.0,443.4924,443.6783,443.4826,443.5413,8432.0
2023-11-03 10:15:00,453.31,453.62,453.03,453.41,5168.0,443.6098,443.9132,443.3358,443.7077,5168.0
2023-11-03 10:20:00,453.29,453.64,453.08,453.38,4573.0,443.5902,443.9327,443.3847,443.6783,4573.0
2023-11-03 10:25:00,453.6,453.6,452.24,452.63,8711.0,443.8936,443.8936,442.5627,442.9444,8711.0
2023-11-03 10:30:00,452.4,452.48,451.87,451.99,3836.0,442.7193,442.7976,442.2006,442.3181,3836.0
2023-11-03 10:35:00,452.05,452.13,451.79,451.84,7188.0,442.3768,442.4551,442.1223,442.1713,7188.0
2023-11-03 10:40:00,451.89,452.05,451.75,451.8,5249.0,442.2202,442.3768,442.0832,442.1321,5249.0
2023-11-03 10:45:00,452.05,452.33,451.79,452.16,6186.0,442.3768,442.6508,442.1223,442.4844,6186.0
2023-11-03 10:50:00,452.08,452.16,451.37,451.43,11698.0,442.4061,442.4844,441.7113,441.77,11698.0
2023-11-03 10:55:00,451.57,452.07,451.53,451.96,10583.0,441.907,442.3963,441.8679,442.2887,10583.0
2023-11-03 11:00:00,451.99,452.28,451.91,452.27,6539.0,442.3181,442.6018,442.2398,442.5921,6539.0
2023-11-03 11:05:00,452.35,452.54,451.83,452.0,20529.0,442.6703,442.8563,442.1615,442.3278,20529.0
2023-11-03 11:10:00,451.87,452.41,451.46,452.26,4362.0,442.2006,442.7291,441.7994,442.5823,4362.0
2023-11-03 11:15:00,452.33,452.5,452.19,452.44,5887.0,442.6508,442.8171,442.5138,442.7584,5887.0
2023-11-03 11:20:00,452.5,452.58,452.11,452.49,6339.0,442.8171,442.8954,442.4355,442.8074,6339.0
2023-11-03 11:25:00,452.45,452.84,452.3,452.31,16014.0,442.7682,443.1499,442.6214,442.6312,16014.0
2023-11-03 11:30:00,452.44,453.02,452.39,452.88,37958.0,442.7584,443.326,442.7095,443.189,37958.0
2023-11-03 11:35:00,452.9,453.26,452.75,453.26,6298.0,443.2086,443.5609,443.0618,443.5609,6298.0
2023-11-03 11:40:00,453.2,453.4,453.01,453.33,8301.0,443.5022,443.6979,443.3162,443.6294,8301.0
2023-11-03 11:45:00,453.34,453.49,453.19,453.46,4738.0,443.6392,443.786,443.4924,443.7566,4738.0
2023-11-03 11:50:00,453.49,454.28,453.49,453.84,11509.0,443.786,444.559,443.786,444.1285,11509.0
2023-11-03 11:55:00,453.91,453.98,453.73,453.85,5222.0,444.197,444.2655,444.0208,444.1382,5222.0
2023-11-03 12:00:00,453.91,453.99,453.61,453.67,5796.0,444.197,444.2753,443.9034,443.9621,5796.0
2023-11-03 12:05:00,453.7,453.71,453.33,453.71,4008.0,443.9915,444.0012,443.6294,444.0012,4008.0
2023-11-03 12:10:00,453.68,453.75,453.49,453.65,4615.0,443.9719,444.0404,443.786,443.9425,4615.0
2023-11-03 12:15:00,453.58,453.73,453.38,453.64,3400.0,443.874,444.0208,443.6783,443.9327,3400.0
2023-11-03 12:20:00,453.66,453.66,453.3,453.46,15987.0,443.9523,443.9523,443.6,443.7566,15987.0
2023-11-03 12:25:00,453.5,453.81,453.33,453.68,3200.0,443.7957,444.0991,443.6294,443.9719,3200.0
2023-11-03 12:30:00,453.72,453.93,453.68,453.74,7373.0,444.011,444.2165,443.9719,444.0306,7373.0
2023-11-03 12:35:00,453.94,453.94,453.61,453.67,2382.0,444.2263,444.2263,443.9034,443.9621,2382.0
2023-11-03 12:40:00,453.84,453.84,453.49,453.61,2232.0,444.1285,444.1285,443.786,443.9034,2232.0
2023-11-03 12:45:00,453.57,453.64,453.43,453.56,6712.0,443.8642,443.9327,443.7272,443.8545,6712.0
2023-11-03 12:50:00,453.62,453.82,453.62,453.7,2328.0,443.9132,444.1089,443.9132,443.9915,2328.0
2023-11-03 12:55:00,453.63,453.99,453.63,453.94,5225.0,443.923,444.2753,443.923,444.2263,5225.0
2023-11-03 13:00:00,453.89,454.16,453.85,454.13,12042.0,444.1774,444.4416,444.1382,444.4123,12042.0
2023-11-03 13:05:00,454.08,454.17,453.9,453.94,5200.0,444.3633,444.4514,444.1872,444.2263,5200.0
2023-11-03 13:10:00,453.91,454.01,453.69,453.69,2706.0,444.197,444.2948,443.9817,443.9817,2706.0
2023-11-03 13:15:00,453.78,453.99,453.6,453.74,3258.0,444.0697,444.2753,443.8936,444.0306,3258.0
2023-11-03 13:20:00,453.76,453.79,453.24,453.29,4348.0,444.0502,444.0795,443.5413,443.5902,4348.0
2023-11-03 13:25:00,453.2,453.56,453.11,453.56,2126.0,443.5022,443.8545,443.4141,443.8545,2126.0
2023-11-03 13:30:00,453.68,453.76,453.58,453.75,1200.0,443.9719,444.0502,443.874,444.0404,1200.0
2023-11-03 13:35:00,453.73,453.73,453.53,453.53,1857.0,444.0208,444.0208,443.8251,443.8251,1857.0
2023-11-03 13:40:00,453.53,453.53,453.15,453.25,3327.0,443.8251,443.8251,443.4532,443.5511,3327.0
2023-11-03 13:45:00,453.25,453.35,453.15,453.35,2800.0,443.5511,443.6489,443.4532,443.6489,2800.0
2023-11-03 13:50:00,453.43,453.66,453.35,453.58,1554.0,443.7272,443.9523,443.6489,443.874,1554.0
2023-11-03 13:55:00,453.67,454.01,453.6,453.86,9462.0,443.9621,444.2948,443.8936,444.148,9462.0
2023-11-03 14:00:00,453.86,454.0,453.75,453.98,6180.0,444.148,444.285,444.0404,444.2655,6180.0
2023-11-03 14:05:00,454.03,454.03,453.58,453.93,9802.0,444.3144,444.3144,443.874,444.2165,9802.0
2023-11-03 14:10:00,453.91,454.14,453.82,454.03,6123.0,444.197,444.422,444.1089,444.3144,6123.0
2023-11-03 14:15:00,454.03,454.1,453.9,453.9,2512.0,444.3144,444.3829,444.1872,444.1872,2512.0
2023-11-03 14:20:00,453.95,454.24,453.95,454.0,7084.0,444.2361,444.5199,444.2361,444.285,7084.0
2023-11-03 14:25:00,454.08,454.56,453.93,454.54,3041.0,444.3633,444.8331,444.2165,444.8135,3041.0
2023-11-03 14:30:00,454.56,454.63,454.33,454.61,5628.0,444.8331,444.9016,444.608,444.882,5628.0
2023-11-03 14:35:00,454.56,454.79,454.55,454.71,6444.0,444.8331,445.0581,444.8233,444.9798,6444.0
2023-11-03 14:40:00,454.84,455.09,454.83,455.06,5759.0,445.1071,445.3517,445.0973,445.3224,5759.0
2023-11-03 14:45:00,455.06,455.13,454.74,455.04,5203.0,445.3224,445.3909,445.0092,445.3028,5203.0
2023-11-03 14:50:00,455.06,455.31,455.05,455.27,4986.0,445.3224,445.567,445.3126,445.5279,4986.0
2023-11-03 14:55:00,455.27,455.29,455.07,455.24,2534.0,445.5279,445.5474,445.3321,445.4985,2534.0
2023-11-03 15:00:00,455.21,455.21,454.95,455.08,8525.0,445.4691,445.4691,445.2147,445.3419,8525.0
2023-11-03 15:05:00,454.99,455.16,454.66,454.69,17793.0,445.2539,445.4202,444.9309,444.9603,17793.0
2023-11-03 15:10:00,454.69,454.75,454.34,454.75,7209.0,444.9603,445.019,444.6178,445.019,7209.0
2023-11-03 15:15:00,454.71,454.73,454.35,454.38,3609.0,444.9798,444.9994,444.6276,444.6569,3609.0
2023-11-03 15:20:00,454.39,454.42,454.26,454.29,4000.0,444.6667,444.6961,444.5395,444.5688,4000.0
2023-11-03 15:25:00,454.28,454.32,454.02,454.06,5704.0,444.559,444.5982,444.3046,444.3438,5704.0
2023-11-03 15:30:00,454.06,454.07,453.77,453.83,15014.0,444.3438,444.3535,444.06,444.1187,15014.0
2023-11-03 15:35:00,453.82,453.94,453.66,453.72,8242.0,444.1089,444.2263,443.9523,444.011,8242.0
2023-11-03 15:40:00,453.74,453.78,453.53,453.67,18418.0,444.0306,444.0697,443.8251,443.9621,18418.0
2023-11-03 15:45:00,453.68,453.72,453.02,453.15,33750.0,443.9719,444.011,443.326,443.4532,33750.0
2023-11-03 15:50:00,453.17,453.24,452.8,452.86,33923.0,443.4728,443.5413,443.1107,443.1694,33923.0
2023-11-03 15:55:00,452.92,453.04,452.75,452.96,59848.0,443.2282,443.3456,443.0618,443.2673,59848.0
2023-11-06 09:30:00,452.6,453.43,451.85,451.99,14308.0,442.915,443.7272,442.181,442.3181,14308.0
2023-11-06 09:35:00,451.74,451.84,450.78,450.89,14736.0,442.0734,442.1713,441.1339,441.2416,14736.0
2023-11-06 09:40:00,450.85,450.85,449.91,449.91,12082.0,441.2024,441.2024,440.2826,440.2826,12082.0
2023-11-06 09:45:00,450.13,450.39,449.4,450.07,15670.0,440.4979,440.7523,439.7835,440.4391,15670.0
2023-11-06 09:50:00,450.32,450.41,449.65,449.65,3139.0,440.6838,440.7719,440.0281,440.0281,3139.0
2023-11-06 09:55:00,449.79,449.94,449.25,449.72,2500.0,440.1651,440.3119,439.6367,440.0966,2500.0
2023-11-06 10:00:00,450.0,450.06,449.48,449.72,7539.0,440.3706,440.4294,439.8618,440.0966,7539.0
2023-11-06 10:05:00,449.84,449.85,449.28,449.49,9531.0,440.2141,440.2238,439.666,439.8715,9531.0
2023-11-06 10:10:00,449.48,449.48,448.67,448.67,16264.0,439.8618,439.8618,439.0691,439.0691,16264.0
2023-11-06 10:15:00,448.69,449.06,448.33,449.06,34140.0,439.0887,439.4507,438.7364,439.4507,34140.0
2023-11-06 10:20:00,449.07,449.61,448.97,449.17,16370.0,439.4605,439.989,439.3627,439.5584,16370.0
2023-11-06 10:25:00,449.25,449.26,448.88,448.97,4751.0,439.6367,439.6465,439.2746,439.3627,4751.0
2023-11-06 10:30:00,448.91,449.06,448.79,449.06,900.0,439.304,439.4507,439.1865,439.4507,900.0
2023-11-06 10:35:00,448.99,449.5,448.96,449.4,4722.0,439.3822,439.8813,439.3529,439.7835,4722.0
2023-11-06 10:40:00,449.57,449.7,449.26,449.26,8125.0,439.9498,440.0771,439.6465,439.6465,8125.0
2023-11-06 10:45:00,449.16,449.37,449.04,449.05,5159.0,439.5486,439.7541,439.4312,439.441,5159.0
2023-11-06 10:50:00,448.9,449.36,448.9,449.15,3295.0,439.2942,439.7443,439.2942,439.5388,3295.0
2023-11-06 10:55:00,449.14,449.3,448.97,449.27,2618.0,439.529,439.6856,439.3627,439.6563,2618.0
2023-11-06 11:00:00,449.22,449.22,448.8,449.13,9214.0,439.6073,439.6073,439.1963,439.5193,9214.0
2023-11-06 11:05:00,449.05,449.7,449.04,449.54,4380.0,439.441,440.0771,439.4312,439.9205,4380.0
2023-11-06 11:10:00,449.52,449.64,449.17,449.17,4506.0,439.9009,440.0183,439.5584,439.5584,4506.0
2023-11-06 11:15:00,449.17,449.58,449.17,449.58,8664.0,439.5584,439.9596,439.5584,439.9596,8664.0
2023-11-06 11:20:00,449.34,449.34,448.71,448.89,7796.0,439.7248,439.7248,439.1082,439.2844,7796.0
2023-11-06 11:25:00,448.89,449.27,448.89,449.18,2369.0,439.2844,439.6563,439.2844,439.5682,2369.0
2023-11-06 11:30:00,448.9,448.9,448.65,448.72,3393.0,439.2942,439.2942,439.0495,439.118,3393.0
2023-11-06 11:35:00,448.85,449.03,448.72,448.83,2600.0,439.2452,439.4214,439.118,439.2257,2600.0
2023-11-06 11:40:00,448.83,448.99,448.71,448.86,3300.0,439.2257,439.3822,439.1082,439.255,3300.0
2023-11-06 11:45:00,448.84,448.89,448.71,448.89,2500.0,439.2355,439.2844,439.1082,439.2844,2500.0
2023-11-06 11:50:00,449.01,449.11,448.92,449.07,1709.0,439.4018,439.4997,439.3137,439.4605,1709.0
2023-11-06 11:55:00,449.29,449.63,449.21,449.51,3037.0,439.6758,440.0086,439.5975,439.8911,3037.0
2023-11-06 12:00:00,449.59,449.8,449.26,449.27,2400.0,439.9694,440.1749,439.6465,439.6563,2400.0
2023-11-06 12:05:00,449.24,449.24,449.01,449.07,3568.0,439.6269,439.6269,439.4018,439.4605,3568.0
2023-11-06 12:10:00,449.14,449.25,448.96,449.08,6594.0,439.529,439.6367,439.3529,439.4703,6594.0
2023-11-06 12:15:00,449.11,449.34,449.07,449.21,6657.0,439.4997,439.7248,439.4605,439.5975,6657.0
2023-11-06 12:20:00,449.22,449.24,448.79,448.85,6425.0,439.6073,439.6269,439.1865,439.2452,6425.0
2023-11-06 12:25:00,448.85,448.85,448.6,448.61,4136.0,439.2452,439.2452,439.0006,439.0104,4136.0
2023-11-06 12:30:00,448.81,448.89,448.74,448.83,2318.0,439.2061,439.2844,439.1376,439.2257,2318.0
2023-11-06 12:35:00,448.9,448.9,448.56,448.74,6423.0,439.2942,439.2942,438.9614,439.1376,6423.0
2023-11-06 12:40:00,448.75,448.75,448.53,448.62,1500.0,439.1474,439.1474,438.9321,439.0202,1500.0
2023-11-06 12:45:00,448.56,448.71,448.51,448.59,7829.0,438.9614,439.1082,438.9125,438.9908,7829.0
2023-11-06 12:50:00,448.52,448.6,448.24,448.25,5712.0,438.9223,439.0006,438.6483,438.6581,5712.0
2023-11-06 12:55:00,448.29,448.63,448.29,448.59,2922.0,438.6972,439.03,438.6972,438.9908,2922.0
2023-11-06 13:00:00,448.57,448.65,447.98,448.23,9160.0,438.9712,439.0495,438.3939,438.6385,9160.0
2023-11-06 13:05:00,448.35,448.45,448.16,448.16,4157.0,438.7559,438.8538,438.57,438.57,4157.0
2023-11-06 13:10:00,448.1,448.17,447.95,448.03,4005.0,438.5113,438.5798,438.3645,438.4428,4005.0
2023-11-06 13:15:00,447.94,447.94,447.45,447.45,7327.0,438.3547,438.3547,437.8752,437.8752,7327.0
2023-11-06 13:20:00,447.44,447.62,446.88,447.62,11233.0,437.8654,438.0416,437.3174,438.0416,11233.0
2023-11-06 13:25:00,447.53,447.64,447.49,447.64,637.0,437.9535,438.0611,437.9143,438.0611,637.0
2023-11-06 13:30:00,447.66,447.84,447.47,447.7,3310.0,438.0807,438.2569,437.8948,438.1199,3310.0
2023-11-06 13:35:00,447.87,448.22,447.87,448.03,2266.0,438.2862,438.6287,438.2862,438.4428,2266.0
2023-11-06 13:40:00,448.02,448.06,447.89,447.98,4036.0,438.433,438.4721,438.3058,438.3939,4036.0
2023-11-06 13:45:00,447.97,447.97,447.87,447.87,2300.0,438.3841,438.3841,438.2862,438.2862,2300.0
2023-11-06 13:50:00,447.65,447.68,447.42,447.42,1725.0,438.0709,438.1003,437.8458,437.8458,1725.0
2023-11-06 13:55:00,447.51,447.74,447.51,447.7,3465.0,437.9339,438.159,437.9339,438.1199,3465.0
2023-11-06 14:00:00,447.88,448.01,447.61,447.73,4416.0,438.296,438.4232,438.0318,438.1492,4416.0
2023-11-06 14:05:00,447.76,447.76,447.29,447.32,11646.0,438.1786,438.1786,437.7186,437.748,11646.0
2023-11-06 14:10:00,447.27,447.43,447.21,447.37,3003.0,437.6991,437.8556,437.6403,437.7969,3003.0
2023-11-06 14:15:00,447.21,447.53,447.21,447.45,7255.0,437.6403,437.9535,437.6403,437.8752,7255.0
2023-11-06 14:20:00,447.52,447.52,447.29,447.47,1013.0,437.9437,437.9437,437.7186,437.8948,1013.0
2023-11-06 14:25:00,447.47,447.47,447.34,447.47,1100.0,437.8948,437.8948,437.7676,437.8948,1100.0
2023-11-06 14:30:00,447.64,447.84,447.63,447.84,1800.0,438.0611,438.2569,438.0513,438.2569,1800.0
2023-11-06 14:35:00,447.91,448.02,447.69,447.87,7217.0,438.3254,438.433,438.1101,438.2862,7217.0
2023-11-06 14:40:00,447.87,448.6,447.87,448.5,10118.0,438.2862,439.0006,438.2862,438.9027,10118.0
2023-11-06 14:45:00,448.56,448.67,448.46,448.46,1510.0,438.9614,439.0691,438.8636,438.8636,1510.0
2023-11-06 14:50:00,448.46,448.64,448.46,448.64,1000.0,438.8636,439.0397,438.8636,439.0397,1000.0
2023-11-06 14:55:00,448.65,448.81,448.65,448.77,2325.0,439.0495,439.2061,439.0495,439.167,2325.0
2023-11-06 15:00:00,448.8,448.87,448.7,448.78,1900.0,439.1963,439.2648,439.0985,439.1767,1900.0
2023-11-06 15:05:00,448.76,448.85,448.43,448.58,9475.0,439.1572,439.2452,438.8342,438.981,9475.0
2023-11-06 15:10:00,448.61,448.76,448.51,448.51,3479.0,439.0104,439.1572,438.9125,438.9125,3479.0
2023-11-06 15:15:00,448.58,448.64,448.54,448.59,4249.0,438.981,439.0397,438.9419,438.9908,4249.0
2023-11-06 15:20:00,448.57,448.62,448.3,448.44,3586.0,438.9712,439.0202,438.707,438.844,3586.0
2023-11-06 15:25:00,448.47,448.47,448.12,448.4,4023.0,438.8734,438.8734,438.5309,438.8049,4023.0
2023-11-06 15:30:00,448.36,448.59,448.18,448.59,1562.0,438.7657,438.9908,438.5896,438.9908,1562.0
2023-11-06 15:35:00,448.58,448.58,448.25,448.37,3603.0,438.981,438.981,438.6581,438.7755,3603.0
2023-11-06 15:40:00,448.5,448.54,448.12,448.25,3593.0,438.9027,438.9419,438.5309,438.6581,3593.0
2023-11-06 15:45:00,448.1,448.33,448.01,448.24,6110.0,438.5113,438.7364,438.4232,438.6483,6110.0
2023-11-06 15:50:00,448.17,448.46,448.17,448.22,7415.0,438.5798,438.8636,438.5798,438.6287,7415.0
2023-11-06 15:55:00,448.39,448.87,448.39,448.62,89987.0,438.7951,439.2648,438.7951,439.0202,89987.0
2023-11-07 09:30:00,447.41,447.47,446.18,446.31,18374.0,437.8361,437.8948,436.6324,436.7596,18374.0
2023-11-07 09:35:00,446.38,446.58,445.54,445.55,23466.0,436.8281,437.0238,436.0061,436.0159,23466.0
2023-11-07 09:40:00,445.46,445.79,444.96,445.74,28170.0,435.9278,436.2507,435.4385,436.2018,28170.0
2023-11-07 09:45:00,445.92,446.19,445.67,445.78,7455.0,436.3779,436.6422,436.1333,436.2409,7455.0
2023-11-07 09:50:00,445.53,446.82,445.53,446.66,5174.0,435.9963,437.2587,435.9963,437.1021,5174.0
2023-11-07 09:55:00,446.74,446.99,446.53,446.99,6804.0,437.1804,437.425,436.9749,437.425,6804.0
2023-11-07 10:00:00,447.17,447.75,447.17,447.33,8688.0,437.6012,438.1688,437.6012,437.7578,8688.0
2023-11-07 10:05:00,447.3,447.31,446.75,446.93,11462.0,437.7284,437.7382,437.1902,437.3663,11462.0
2023-11-07 10:10:00,446.69,447.31,446.66,447.26,16289.0,437.1315,437.7382,437.1021,437.6893,16289.0
2023-11-07 10:15:00,447.05,447.18,446.8,447.03,5857.0,437.4838,437.611,437.2391,437.4642,5857.0
2023-11-07 10:20:00,447.21,447.44,447.06,447.36,5460.0,437.6403,437.8654,437.4935,437.7871,5460.0
2023-11-07 10:25:00,447.52,448.02,447.4,447.77,5325.0,437.9437,438.433,437.8263,438.1884,5325.0
2023-11-07 10:30:00,447.7,448.05,447.44,447.92,6050.0,438.1199,438.4624,437.8654,438.3351,6050.0
2023-11-07 10:35:00,448.07,448.29,447.93,448.29,3496.0,438.4819,438.6972,438.3449,438.6972,3496.0
2023-11-07 10:40:00,448.34,448.49,448.16,448.39,4300.0,438.7462,438.8929,438.57,438.7951,4300.0
2023-11-07 10:45:00,448.41,448.56,448.1,448.56,2278.0,438.8147,438.9614,438.5113,438.9614,2278.0
2023-11-07 10:50:00,448.49,448.65,448.33,448.33,5759.0,438.8929,439.0495,438.7364,438.7364,5759.0
2023-11-07 10:55:00,448.4,448.4,447.9,448.12,2400.0,438.8049,438.8049,438.3156,438.5309,2400.0
2023-11-07 11:00:00,448.02,448.06,447.68,447.8,5352.0,438.433,438.4721,438.1003,438.2177,5352.0
2023-11-07 11:05:00,447.71,447.75,447.44,447.47,4706.0,438.1296,438.1688,437.8654,437.8948,4706.0
2023-11-07 11:10:00,447.41,447.72,447.41,447.6,6393.0,437.8361,438.1394,437.8361,438.022,6393.0
2023-11-07 11:15:00,447.64,447.87,447.62,447.62,6338.0,438.0611,438.2862,438.0416,438.0416,6338.0
2023-11-07 11:20:00,447.56,447.75,447.51,447.59,5374.0,437.9828,438.1688,437.9339,438.0122,5374.0
2023-11-07 11:25:00,447.6,447.6,447.07,447.2,4932.0,438.022,438.022,437.5033,437.6306,4932.0
2023-11-07 11:30:00,447.24,447.77,447.23,447.77,2326.0,437.6697,438.1884,437.6599,438.1884,2326.0
2023-11-07 11:35:00,447.7,447.9,447.51,447.65,2286.0,438.1199,438.3156,437.9339,438.0709,2286.0
2023-11-07 11:40:00,447.7,447.82,447.51,447.62,1841.0,438.1199,438.2373,437.9339,438.0416,1841.0
2023-11-07 11:45:00,447.58,447.59,447.22,447.3,2285.0,438.0024,438.0122,437.6501,437.7284,2285.0
2023-11-07 11:50:00,447.38,447.41,447.26,447.41,910.0,437.8067,437.8361,437.6893,437.8361,910.0
2023-11-07 11:55:00,447.34,447.61,447.34,447.6,2074.0,437.7676,438.0318,437.7676,438.022,2074.0
2023-11-07 12:00:00,447.37,447.37,447.03,447.05,3878.0,437.7969,437.7969,437.4642,437.4838,3878.0
2023-11-07 12:05:00,446.9,447.19,446.81,447.19,1749.0,437.337,437.6208,437.2489,437.6208,1749.0
2023-11-07 12:10:00,446.85,446.96,446.85,446.88,600.0,437.288,437.3957,437.288,437.3174,600.0
2023-11-07 12:15:00,446.7,446.95,446.5,446.79,6385.0,437.1412,437.3859,436.9455,437.2293,6385.0
2023-11-07 12:20:00,446.61,446.63,446.47,446.61,4893.0,437.0532,437.0727,436.9162,437.0532,4893.0
2023-11-07 12:25:00,446.85,446.93,446.73,446.73,1058.0,437.288,437.3663,437.1706,437.1706,1058.0
2023-11-07 12:30:00,446.24,446.85,446.1,446.7,11084.0,436.6911,437.288,436.5541,437.1412,11084.0
2023-11-07 12:35:00,446.6,446.7,446.44,446.51,3525.0,437.0434,437.1412,436.8868,436.9553,3525.0
2023-11-07 12:40:00,446.55,446.56,446.42,446.56,1567.0,436.9945,437.0042,436.8672,437.0042,1567.0
2023-11-07 12:45:00,446.54,446.65,446.47,446.47,1556.0,436.9847,437.0923,436.9162,436.9162,1556.0
2023-11-07 12:50:00,446.43,446.62,446.23,446.42,4562.0,436.877,437.063,436.6813,436.8672,4562.0
2023-11-07 12:55:00,446.26,446.71,446.26,446.71,3121.0,436.7107,437.151,436.7107,437.151,3121.0
2023-11-07 13:00:00,446.93,447.05,446.93,446.97,1353.0,437.3663,437.4838,437.3663,437.4055,1353.0
2023-11-07 13:05:00,446.85,447.09,446.8,447.09,2100.0,437.288,437.5229,437.2391,437.5229,2100.0
2023-11-07 13:10:00,447.12,447.25,447.1,447.16,2296.0,437.5523,437.6795,437.5327,437.5914,2296.0
2023-11-07 13:15:00,447.13,447.25,447.01,447.25,1437.0,437.562,437.6795,437.4446,437.6795,1437.0
2023-11-07 13:20:00,447.22,447.3,446.87,446.97,3500.0,437.6501,437.7284,437.3076,437.4055,3500.0
2023-11-07 13:25:00,447.11,447.11,446.95,446.98,1546.0,437.5425,437.5425,437.3859,437.4153,1546.0
2023-11-07 13:30:00,446.98,447.12,446.96,446.99,3476.0,437.4153,437.5523,437.3957,437.425,3476.0
2023-11-07 13:35:00,446.96,447.28,446.96,447.24,4834.0,437.3957,437.7088,437.3957,437.6697,4834.0
2023-11-07 13:40:00,447.3,447.34,447.07,447.13,7531.0,437.7284,437.7676,437.5033,437.562,7531.0
2023-11-07 13:45:00,447.17,447.54,447.17,447.46,3797.0,437.6012,437.9633,437.6012,437.885,3797.0
2023-11-07 13:50:00,447.36,447.56,447.25,447.25,11671.0,437.7871,437.9828,437.6795,437.6795,11671.0
2023-11-07 13:55:00,447.23,447.23,446.84,447.11,5780.0,437.6599,437.6599,437.2783,437.5425,5780.0
2023-11-07 14:00:00,447.14,447.44,447.11,447.39,1819.0,437.5718,437.8654,437.5425,437.8165,1819.0
2023-11-07 14:05:00,447.42,447.42,447.03,447.21,2318.0,437.8458,437.8458,437.4642,437.6403,2318.0
2023-11-07 14:10:00,447.28,447.34,447.19,447.19,3380.0,437.7088,437.7676,437.6208,437.6208,3380.0
2023-11-07 14:15:00,447.24,447.31,447.13,447.16,1118.0,437.6697,437.7382,437.562,437.5914,1118.0
2023-11-07 14:20:00,447.37,447.47,447.29,447.38,1400.0,437.7969,437.8948,437.7186,437.8067,1400.0
2023-11-07 14:25:00,447.36,447.39,447.21,447.28,2494.0,437.7871,437.8165,437.6403,437.7088,2494.0
2023-11-07 14:30:00,447.33,447.4,447.26,447.31,2569.0,437.7578,437.8263,437.6893,437.7382,2569.0
2023-11-07 14:35:00,447.33,447.41,447.03,447.04,2300.0,437.7578,437.8361,437.4642,437.474,2300.0
2023-11-07 14:40:00,447.17,447.17,446.9,446.99,4135.0,437.6012,437.6012,437.337,437.425,4135.0
2023-11-07 14:45:00,447.16,447.43,447.13,447.15,3868.0,437.5914,437.8556,437.562,437.5816,3868.0
2023-11-07 14:50:00,447.27,447.3,447.06,447.15,6269.0,437.6991,437.7284,437.4935,437.5816,6269.0
2023-11-07 14:55:00,447.13,447.26,447.1,447.26,2900.0,437.562,437.6893,437.5327,437.6893,2900.0
2023-11-07 15:00:00,447.47,447.56,447.3,447.35,1916.0,437.8948,437.9828,437.7284,437.7773,1916.0
2023-11-07 15:05:00,447.34,447.43,447.17,447.23,4399.0,437.7676,437.8556,437.6012,437.6599,4399.0
2023-11-07 15:10:00,447.27,447.51,447.0,447.51,4910.0,437.6991,437.9339,437.4348,437.9339,4910.0
2023-11-07 15:15:00,447.38,447.38,447.21,447.35,1900.0,437.8067,437.8067,437.6403,437.7773,1900.0
2023-11-07 15:20:00,447.3,447.49,447.17,447.39,8855.0,437.7284,437.9143,437.6012,437.8165,8855.0
2023-11-07 15:25:00,447.41,447.66,447.4,447.52,2952.0,437.8361,438.0807,437.8263,437.9437,2952.0
2023-11-07 15:30:00,447.53,447.7,447.51,447.57,13577.0,437.9535,438.1199,437.9339,437.9926,13577.0
2023-11-07 15:35:00,447.56,447.88,447.55,447.78,3989.0,437.9828,438.296,437.9731,438.1981,3989.0
2023-11-07 15:40:00,447.85,448.01,447.78,447.99,5557.0,438.2666,438.4232,438.1981,438.4036,5557.0
2023-11-07 15:45:00,447.95,448.12,447.75,447.87,5154.0,438.3645,438.5309,438.1688,438.2862,5154.0
2023-11-07 15:50:00,447.83,447.83,447.11,447.15,7016.0,438.2471,438.2471,437.5425,437.5816,7016.0
2023-11-07 15:55:00,447.13,447.42,446.84,447.38,93793.0,437.562,437.8458,437.2783,437.8067,93793.0
2023-11-08 09:30:00,447.48,447.71,446.57,446.95,12486.0,437.9046,438.1296,437.014,437.3859,12486.0
2023-11-08 09:35:00,446.91,447.51,446.54,447.27,9007.0,437.3468,437.9339,436.9847,437.6991,9007.0
2023-11-08 09:40:00,447.48,448.85,447.09,448.69,4474.0,437.9046,439.2452,437.5229,439.0887,4474.0
2023-11-08 09:45:00,448.6,448.76,448.09,448.32,8403.0,439.0006,439.1572,438.5015,438.7266,8403.0
2023-11-08 09:50:00,448.7,449.52,448.7,448.87,6358.0,439.0985,439.9009,439.0985,439.2648,6358.0
2023-11-08 09:55:00,448.9,448.9,448.42,448.73,4093.0,439.2942,439.2942,438.8244,439.1278,4093.0
2023-11-08 10:00:00,448.78,448.78,447.79,447.88,20610.0,439.1767,439.1767,438.2079,438.296,20610.0
2023-11-08 10:05:00,447.75,448.12,447.6,448.12,7649.0,438.1688,438.5309,438.022,438.5309,7649.0
2023-11-08 10:10:00,448.08,448.09,447.42,447.5,13998.0,438.4917,438.5015,437.8458,437.9241,13998.0
2023-11-08 10:15:00,447.45,447.7,447.14,447.48,8454.0,437.8752,438.1199,437.5718,437.9046,8454.0
2023-11-08 10:20:00,447.29,447.33,446.79,447.29,8039.0,437.7186,437.7578,437.2293,437.7186,8039.0
2023-11-08 10:25:00,447.2,447.2,446.52,446.7,5236.0,437.6306,437.6306,436.9651,437.1412,5236.0
2023-11-08 10:30:00,446.7,446.99,446.45,446.46,3080.0,437.1412,437.425,436.8966,436.9064,3080.0
2023-11-08 10:35:00,446.62,446.79,446.43,446.5,2092.0,437.063,437.2293,436.877,436.9455,2092.0
2023-11-08 10:40:00,446.52,446.77,446.41,446.58,9692.0,436.9651,437.2098,436.8575,437.0238,9692.0
2023-11-08 10:45:00,446.32,446.52,446.07,446.48,8650.0,436.7694,436.9651,436.5247,436.926,8650.0
2023-11-08 10:50:00,446.08,446.28,446.05,446.06,1400.0,436.5345,436.7302,436.5052,436.5149,1400.0
2023-11-08 10:55:00,446.23,446.3,446.05,446.11,1882.0,436.6813,436.7498,436.5052,436.5639,1882.0
2023-11-08 11:00:00,445.99,446.22,445.99,446.14,7216.0,436.4464,436.6715,436.4464,436.5932,7216.0
2023-11-08 11:05:00,446.24,446.24,445.69,445.69,1777.0,436.6911,436.6911,436.1529,436.1529,1777.0
2023-11-08 11:10:00,445.91,446.27,445.91,446.14,6154.0,436.3682,436.7205,436.3682,436.5932,6154.0
2023-11-08 11:15:00,446.14,446.44,446.14,446.3,2393.0,436.5932,436.8868,436.5932,436.7498,2393.0
2023-11-08 11:20:00,446.31,446.38,445.92,445.92,3995.0,436.7596,436.8281,436.3779,436.3779,3995.0
2023-11-08 11:25:00,445.77,446.2,445.77,446.16,730.0,436.2312,436.6519,436.2312,436.6128,730.0
2023-11-08 11:30:00,446.1,446.44,445.94,446.14,22578.0,436.5541,436.8868,436.3975,436.5932,22578.0
2023-11-08 11:35:00,446.32,446.5,446.07,446.15,17830.0,436.7694,436.9455,436.5247,436.603,17830.0
2023-11-08 11:40:00,446.1,446.48,446.06,446.48,11097.0,436.5541,436.926,436.5149,436.926,11097.0
2023-11-08 11:45:00,446.55,446.81,446.43,446.5,3240.0,436.9945,437.2489,436.877,436.9455,3240.0
2023-11-08 11:50:00,446.34,446.35,446.02,446.04,15738.0,436.789,436.7987,436.4758,436.4954,15738.0
2023-11-08 11:55:00,446.01,446.08,445.67,445.68,1978.0,436.466,436.5345,436.1333,436.1431,1978.0
2023-11-08 12:00:00,445.81,445.81,445.33,445.43,5851.0,436.2703,436.2703,435.8006,435.8984,5851.0
2023-11-08 12:05:00,445.35,445.35,444.49,444.82,4022.0,435.8201,435.8201,434.9785,435.3015,4022.0
2023-11-08 12:10:00,444.81,445.18,444.81,445.02,5724.0,435.2917,435.6538,435.2917,435.4972,5724.0
2023-11-08 12:15:00,445.02,445.02,445.02,445.02,0.0,435.4972,435.4972,435.4972,435.4972,0.0
2023-11-08 12:20:00,445.25,445.25,445.13,445.13,332.0,435.7223,435.7223,435.6048,435.6048,332.0
2023-11-08 12:25:00,444.97,445.09,444.96,445.09,1000.0,435.4483,435.5657,435.4385,435.5657,1000.0
2023-11-08 12:30:00,444.99,444.99,444.72,444.72,2301.0,435.4678,435.4678,435.2036,435.2036,2301.0
2023-11-08 12:35:00,444.71,445.02,444.71,445.01,800.0,435.1938,435.4972,435.1938,435.4874,800.0
2023-11-08 12:40:00,444.99,444.99,444.97,444.97,200.0,435.4678,435.4678,435.4483,435.4483,200.0
2023-11-08 12:45:00,444.92,445.02,444.74,444.94,16793.0,435.3993,435.4972,435.2232,435.4189,16793.0
2023-11-08 12:50:00,444.68,444.79,444.68,444.79,204.0,435.1645,435.2721,435.1645,435.2721,204.0
2023-11-08 12:55:00,444.76,445.03,444.75,445.03,777.0,435.2428,435.507,435.233,435.507,777.0
2023-11-08 13:00:00,445.17,445.67,445.17,445.59,9473.0,435.644,436.1333,435.644,436.055,9473.0
2023-11-08 13:05:00,445.63,445.91,445.56,445.58,4031.0,436.0941,436.3682,436.0256,436.0452,4031.0
2023-11-08 13:10:00,445.55,445.55,444.99,445.08,5947.0,436.0159,436.0159,435.4678,435.5559,5947.0
2023-11-08 13:15:00,444.99,445.09,444.78,444.85,1894.0,435.4678,435.5657,435.2623,435.3308,1894.0
2023-11-08 13:20:00,444.86,445.23,444.76,445.22,1083.0,435.3406,435.7027,435.2428,435.6929,1083.0
2023-11-08 13:25:00,445.2,445.39,445.09,445.37,620.0,435.6733,435.8593,435.5657,435.8397,620.0
2023-11-08 13:30:00,445.46,445.54,445.34,445.54,6889.0,435.9278,436.0061,435.8104,436.0061,6889.0
2023-11-08 13:35:00,445.57,445.71,445.52,445.57,2164.0,436.0354,436.1724,435.9865,436.0354,2164.0
2023-11-08 13:40:00,445.65,445.68,445.53,445.68,630.0,436.1137,436.1431,435.9963,436.1431,630.0
2023-11-08 13:45:00,445.78,445.88,445.64,445.65,2463.0,436.2409,436.3388,436.1039,436.1137,2463.0
2023-11-08 13:50:00,445.83,445.83,445.64,445.71,1303.0,436.2899,436.2899,436.1039,436.1724,1303.0
2023-11-08 13:55:00,445.67,445.74,445.57,445.65,1067.0,436.1333,436.2018,436.0354,436.1137,1067.0
2023-11-08 14:00:00,445.71,446.13,445.63,446.02,2298.0,436.1724,436.5834,436.0941,436.4758,2298.0
2023-11-08 14:05:00,446.06,446.13,445.94,445.94,1316.0,436.5149,436.5834,436.3975,436.3975,1316.0
2023-11-08 14:10:00,446.01,446.01,445.7,445.73,1703.0,436.466,436.466,436.1626,436.192,1703.0
2023-11-08 14:15:00,445.9,445.91,445.81,445.91,453.0,436.3584,436.3682,436.2703,436.3682,453.0
2023-11-08 14:20:00,445.84,445.84,445.66,445.66,1872.0,436.2997,436.2997,436.1235,436.1235,1872.0
2023-11-08 14:25:00,445.63,445.84,445.61,445.78,1410.0,436.0941,436.2997,436.0746,436.2409,1410.0
2023-11-08 14:30:00,445.9,445.9,445.51,445.53,3855.0,436.3584,436.3584,435.9767,435.9963,3855.0
2023-11-08 14:35:00,445.49,445.78,445.49,445.78,2680.0,435.9571,436.2409,435.9571,436.2409,2680.0
2023-11-08 14:40:00,445.6,445.73,445.49,445.65,1966.0,436.0648,436.192,435.9571,436.1137,1966.0
2023-11-08 14:45:00,445.76,445.84,445.65,445.65,1643.0,436.2214,436.2997,436.1137,436.1137,1643.0
2023-11-08 14:50:00,445.55,445.78,445.55,445.78,500.0,436.0159,436.2409,436.0159,436.2409,500.0
2023-11-08 14:55:00,445.81,445.81,445.5,445.52,1700.0,436.2703,436.2703,435.9669,435.9865,1700.0
2023-11-08 15:00:00,445.61,445.7,445.5,445.7,1650.0,436.0746,436.1626,435.9669,436.1626,1650.0
2023-11-08 15:05:00,445.6,445.67,445.49,445.51,1400.0,436.0648,436.1333,435.9571,435.9767,1400.0
2023-11-08 15:10:00,445.45,445.54,445.24,445.52,3493.0,435.918,436.0061,435.7125,435.9865,3493.0
2023-11-08 15:15:00,445.56,445.71,445.31,445.48,4332.0,436.0256,436.1724,435.781,435.9474,4332.0
2023-11-08 15:20:00,445.47,445.54,445.36,445.48,2021.0,435.9376,436.0061,435.8299,435.9474,2021.0
2023-11-08 15:25:00,445.49,445.58,445.3,445.31,5678.0,435.9571,436.0452,435.7712,435.781,5678.0
2023-11-08 15:30:00,445.26,445.26,444.84,444.92,5745.0,435.7321,435.7321,435.3211,435.3993,5745.0
2023-11-08 15:35:00,444.97,445.34,444.97,445.28,8887.0,435.4483,435.8104,435.4483,435.7516,8887.0
2023-11-08 15:40:00,445.23,445.98,445.22,445.66,5705.0,435.7027,436.4367,435.6929,436.1235,5705.0
2023-11-08 15:45:00,445.66,445.66,445.34,445.36,6921.0,436.1235,436.1235,435.8104,435.8299,6921.0
2023-11-08 15:50:00,445.34,445.66,445.18,445.18,21420.0,435.8104,436.1235,435.6538,435.6538,21420.0
2023-11-08 15:55:00,445.22,445.44,445.13,445.36,96561.0,435.6929,435.9082,435.6048,435.8299,96561.0
2023-11-09 09:30:00,447.47,447.47,445.65,445.86,9755.0,437.8948,437.8948,436.1137,436.3192,9755.0
2023-11-09 09:35:00,445.49,445.77,445.15,445.22,12362.0,435.9571,436.2312,435.6244,435.6929,12362.0
2023-11-09 09:40:00,445.13,446.49,445.11,446.42,23771.0,435.6048,436.9357,435.5853,436.8672,23771.0
2023-11-09 09:45:00,446.44,446.84,445.1,445.15,15388.0,436.8868,437.2783,435.5755,435.6244,15388.0
2023-11-09 09:50:00,445.34,446.2,445.21,445.81,5921.0,435.8104,436.6519,435.6831,436.2703,5921.0
2023-11-09 09:55:00,445.85,446.24,445.5,446.07,11781.0,436.3094,436.6911,435.9669,436.5247,11781.0
2023-11-09 10:00:00,446.47,446.6,445.67,446.13,15168.0,436.9162,437.0434,436.1333,436.5834,15168.0
2023-11-09 10:05:00,446.08,446.08,444.98,445.58,24709.0,436.5345,436.5345,435.4581,436.0452,24709.0
2023-11-09 10:10:00,445.48,445.6,445.31,445.56,1364.0,435.9474,436.0648,435.781,436.0256,1364.0
2023-11-09 10:15:00,445.54,445.73,445.21,445.21,7190.0,436.0061,436.192,435.6831,435.6831,7190.0
2023-11-09 10:20:00,445.16,445.32,444.98,445.08,8642.0,435.6342,435.7908,435.4581,435.5559,8642.0
2023-11-09 10:25:00,445.1,445.25,444.84,445.25,4511.0,435.5755,435.7223,435.3211,435.7223,4511.0
2023-11-09 10:30:00,445.23,445.25,444.76,444.93,5007.0,435.7027,435.7223,435.2428,435.4091,5007.0
2023-11-09 10:35:00,444.76,445.0,444.64,444.64,3419.0,435.2428,435.4776,435.1253,435.1253,3419.0
2023-11-09 10:40:00,444.46,444.82,444.2,444.77,15283.0,434.9492,435.3015,434.6947,435.2525,15283.0
2023-11-09 10:45:00,444.67,444.86,444.35,444.62,7604.0,435.1547,435.3406,434.8415,435.1058,7604.0
2023-11-09 10:50:00,444.83,445.27,444.83,445.09,4559.0,435.3113,435.7418,435.3113,435.5657,4559.0
2023-11-09 10:55:00,445.08,445.35,445.04,445.22,7626.0,435.5559,435.8201,435.5168,435.6929,7626.0
2023-11-09 11:00:00,445.28,445.44,445.09,445.09,3147.0,435.7516,435.9082,435.5657,435.5657,3147.0
2023-11-09 11:05:00,445.19,445.7,445.07,445.54,5631.0,435.6636,436.1626,435.5461,436.0061,5631.0
2023-11-09 11:10:00,445.56,445.68,445.4,445.4,3410.0,436.0256,436.1431,435.8691,435.8691,3410.0
2023-11-09 11:15:00,445.51,445.84,445.46,445.46,3201.0,435.9767,436.2997,435.9278,435.9278,3201.0
2023-11-09 11:20:00,445.45,445.47,445.24,445.45,1005.0,435.918,435.9376,435.7125,435.918,1005.0
2023-11-09 11:25:00,445.41,445.42,445.24,445.32,3238.0,435.8789,435.8886,435.7125,435.7908,3238.0
2023-11-09 11:30:00,445.23,445.58,445.17,445.29,3483.0,435.7027,436.0452,435.644,435.7614,3483.0
2023-11-09 11:35:00,445.25,445.41,444.85,445.08,21795.0,435.7223,435.8789,435.3308,435.5559,21795.0
2023-11-09 11:40:00,444.99,445.15,444.92,445.11,7131.0,435.4678,435.6244,435.3993,435.5853,7131.0
2023-11-09 11:45:00,445.18,445.68,445.13,445.46,4785.0,435.6538,436.1431,435.6048,435.9278,4785.0
2023-11-09 11:50:00,445.52,445.58,445.2,445.25,1445.0,435.9865,436.0452,435.6733,435.7223,1445.0
2023-11-09 11:55:00,445.52,445.54,445.09,445.41,4186.0,435.9865,436.0061,435.5657,435.8789,4186.0
2023-11-09 12:00:00,445.5,445.9,445.39,445.84,3102.0,435.9669,436.3584,435.8593,436.2997,3102.0
2023-11-09 12:05:00,445.82,445.91,445.66,445.75,4316.0,436.2801,436.3682,436.1235,436.2116,4316.0
2023-11-09 12:10:00,445.65,445.73,445.24,445.26,1479.0,436.1137,436.192,435.7125,435.7321,1479.0
2023-11-09 12:15:00,445.29,445.31,445.11,445.19,3095.0,435.7614,435.781,435.5853,435.6636,3095.0
2023-11-09 12:20:00,445.22,445.54,445.15,445.36,2327.0,435.6929,436.0061,435.6244,435.8299,2327.0
2023-11-09 12:25:00,445.28,445.28,445.17,445.18,475.0,435.7516,435.7516,435.644,435.6538,475.0
2023-11-09 12:30:00,445.51,445.59,445.26,445.35,1725.0,435.9767,436.055,435.7321,435.8201,1725.0
2023-11-09 12:35:00,445.38,445.5,445.28,445.31,668.0,435.8495,435.9669,435.7516,435.781,668.0
2023-11-09 12:40:00,445.26,445.44,445.26,445.36,720.0,435.7321,435.9082,435.7321,435.8299,720.0
2023-11-09 12:45:00,445.33,445.74,445.31,445.68,3446.0,435.8006,436.2018,435.781,436.1431,3446.0
2023-11-09 12:50:00,445.71,445.95,445.65,445.67,3250.0,436.1724,436.4073,436.1137,436.1333,3250.0
2023-11-09 12:55:00,445.63,445.8,445.63,445.72,600.0,436.0941,436.2605,436.0941,436.1822,600.0
2023-11-09 13:00:00,445.52,445.55,443.21,443.38,17892.0,435.9865,436.0159,433.7259,433.8923,17892.0
2023-11-09 13:05:00,443.89,443.95,442.68,442.84,25480.0,434.3914,434.4501,433.2073,433.3638,25480.0
2023-11-09 13:10:00,442.97,444.78,442.97,444.64,16831.0,433.4911,435.2623,433.4911,435.1253,16831.0
2023-11-09 13:15:00,444.61,444.61,443.7,443.76,5339.0,435.096,435.096,434.2054,434.2642,5339.0
2023-11-09 13:20:00,443.59,444.04,443.57,444.04,2200.0,434.0978,434.5382,434.0782,434.5382,2200.0
2023-11-09 13:25:00,443.86,443.86,443.62,443.62,591.0,434.362,434.362,434.1272,434.1272,591.0
2023-11-09 13:30:00,443.31,443.5,443.14,443.5,3118.0,433.8238,434.0097,433.6574,434.0097,3118.0
2023-11-09 13:35:00,443.19,443.56,442.97,442.98,1945.0,433.7064,434.0684,433.4911,433.5009,1945.0
2023-11-09 13:40:00,442.81,442.95,442.59,442.81,2255.0,433.3345,433.4715,433.1192,433.3345,2255.0
2023-11-09 13:45:00,442.93,442.93,442.56,442.56,1908.0,433.4519,433.4519,433.0898,433.0898,1908.0
2023-11-09 13:50:00,442.74,442.81,442.38,442.38,410.0,433.266,433.3345,432.9137,432.9137,410.0
2023-11-09 13:55:00,442.27,442.53,442.01,442.21,4623.0,432.806,433.0605,432.5516,432.7473,4623.0
2023-11-09 14:00:00,442.23,442.23,441.23,441.35,12027.0,432.7669,432.7669,431.7883,431.9057,12027.0
2023-11-09 14:05:00,441.19,441.49,440.79,441.4,7788.0,431.7492,432.0427,431.3577,431.9547,7788.0
2023-11-09 14:10:00,441.31,441.47,441.06,441.06,4084.0,431.8666,432.0232,431.6219,431.6219,4084.0
2023-11-09 14:15:00,441.08,441.2,440.53,440.71,3070.0,431.6415,431.7589,431.1033,431.2794,3070.0
2023-11-09 14:20:00,440.78,441.48,440.72,441.39,8009.0,431.3479,432.033,431.2892,431.9449,8009.0
2023-11-09 14:25:00,441.39,441.78,441.22,441.45,2521.0,431.9449,432.3265,431.7785,432.0036,2521.0
2023-11-09 14:30:00,441.36,441.73,441.35,441.35,3608.0,431.9155,432.2776,431.9057,431.9057,3608.0
2023-11-09 14:35:00,441.35,441.45,440.65,440.95,6865.0,431.9057,432.0036,431.2207,431.5143,6865.0
2023-11-09 14:40:00,440.9,440.9,440.29,440.5,7316.0,431.4654,431.4654,430.8684,431.0739,7316.0
2023-11-09 14:45:00,440.61,440.87,440.34,440.78,2702.0,431.1816,431.436,430.9173,431.3479,2702.0
2023-11-09 14:50:00,440.75,440.75,440.32,440.32,1834.0,431.3186,431.3186,430.8978,430.8978,1834.0
2023-11-09 14:55:00,440.3,440.57,440.21,440.37,3020.0,430.8782,431.1424,430.7901,430.9467,3020.0
2023-11-09 15:00:00,440.39,440.67,440.05,440.48,8455.0,430.9663,431.2403,430.6336,431.0543,8455.0
2023-11-09 15:05:00,440.54,440.77,440.46,440.75,3251.0,431.1131,431.3381,431.0348,431.3186,3251.0
2023-11-09 15:10:00,440.83,440.97,440.7,440.87,4254.0,431.3969,431.5339,431.2696,431.436,4254.0
2023-11-09 15:15:00,440.85,440.93,440.66,440.8,6267.0,431.4164,431.4947,431.2305,431.3675,6267.0
2023-11-09 15:20:00,440.87,440.89,440.44,440.46,11908.0,431.436,431.4556,431.0152,431.0348,11908.0
2023-11-09 15:25:00,440.46,440.67,440.29,440.35,2542.0,431.0348,431.2403,430.8684,430.9271,2542.0
2023-11-09 15:30:00,440.39,440.66,440.1,440.35,8416.0,430.9663,431.2305,430.6825,430.9271,8416.0
2023-11-09 15:35:00,440.29,440.33,439.81,439.81,3441.0,430.8684,430.9076,430.3987,430.3987,3441.0
2023-11-09 15:40:00,439.95,440.09,439.92,439.98,6915.0,430.5357,430.6727,430.5063,430.565,6915.0
2023-11-09 15:45:00,439.94,440.38,439.89,440.09,6760.0,430.5259,430.9565,430.477,430.6727,6760.0
2023-11-09 15:50:00,440.14,440.7,440.11,440.22,13583.0,430.7216,431.2696,430.6923,430.7999,13583.0
2023-11-09 15:55:00,440.22,440.61,440.21,440.54,86898.0,430.7999,431.1816,430.7901,431.1131,86898.0
2023-11-10 09:30:00,442.57,442.76,440.91,440.93,12918.0,433.0996,433.2856,431.4751,431.4947,12918.0
2023-11-10 09:35:00,440.61,441.6,440.29,441.6,18148.0,431.1816,432.1504,430.8684,432.1504,18148.0
2023-11-10 09:40:00,441.72,442.73,441.52,442.73,6163.0,432.2678,433.2562,432.0721,433.2562,6163.0
2023-11-10 09:45:00,442.78,443.17,442.56,443.17,1972.0,433.3051,433.6868,433.0898,433.6868,1972.0
2023-11-10 09:50:00,442.6,442.75,441.96,442.75,11595.0,433.129,433.2758,432.5027,433.2758,11595.0
2023-11-10 09:55:00,442.62,442.62,441.93,442.25,17707.0,433.1486,433.1486,432.4733,432.7865,17707.0
2023-11-10 10:00:00,442.21,442.43,441.58,442.02,22362.0,432.7473,432.9626,432.1308,432.5614,22362.0
2023-11-10 10:05:00,442.14,442.34,441.7,441.78,4331.0,432.6788,432.8745,432.2482,432.3265,4331.0
2023-11-10 10:10:00,441.61,442.31,441.51,441.56,3273.0,432.1602,432.8452,432.0623,432.1112,3273.0
2023-11-10 10:15:00,441.37,441.77,441.3,441.55,6670.0,431.9253,432.3167,431.8568,432.1015,6670.0
2023-11-10 10:20:00,441.53,442.07,441.48,441.55,5785.0,432.0819,432.6103,432.033,432.1015,5785.0
2023-11-10 10:25:00,441.42,441.47,440.87,440.94,3650.0,431.9742,432.0232,431.436,431.5045,3650.0
2023-11-10 10:30:00,440.84,441.2,440.74,440.75,2953.0,431.4066,431.7589,431.3088,431.3186,2953.0
2023-11-10 10:35:00,441.04,441.05,440.75,440.78,3522.0,431.6024,431.6122,431.3186,431.3479,3522.0
2023-11-10 10:40:00,440.72,440.72,440.32,440.6,2418.0,431.2892,431.2892,430.8978,431.1718,2418.0
2023-11-10 10:45:00,440.37,441.24,440.37,440.85,3788.0,430.9467,431.7981,430.9467,431.4164,3788.0
2023-11-10 10:50:00,440.93,441.07,440.93,441.07,600.0,431.4947,431.6317,431.4947,431.6317,600.0
2023-11-10 10:55:00,440.8,441.01,440.76,441.01,1975.0,431.3675,431.573,431.3284,431.573,1975.0
2023-11-10 11:00:00,441.01,441.45,440.98,441.4,8614.0,431.573,432.0036,431.5436,431.9547,8614.0
2023-11-10 11:05:00,441.49,442.14,441.49,441.89,5555.0,432.0427,432.6788,432.0427,432.4342,5555.0
2023-11-10 11:10:00,441.78,442.06,441.78,441.87,1701.0,432.3265,432.6005,432.3265,432.4146,1701.0
2023-11-10 11:15:00,442.0,442.37,442.0,442.16,1555.0,432.5418,432.9039,432.5418,432.6984,1555.0
2023-11-10 11:20:00,442.15,442.19,442.08,442.19,463.0,432.6886,432.7278,432.6201,432.7278,463.0
2023-11-10 11:25:00,442.05,442.29,441.92,442.08,3165.0,432.5908,432.8256,432.4635,432.6201,3165.0
2023-11-10 11:30:00,442.06,442.06,441.75,441.75,932.0,432.6005,432.6005,432.2972,432.2972,932.0
2023-11-10 11:35:00,441.72,441.96,441.43,441.74,2758.0,432.2678,432.5027,431.984,432.2874,2758.0
2023-11-10 11:40:00,441.72,442.08,441.72,442.08,515.0,432.2678,432.6201,432.2678,432.6201,515.0
2023-11-10 11:45:00,441.84,441.89,441.75,441.75,400.0,432.3852,432.4342,432.2972,432.2972,400.0
2023-11-10 11:50:00,441.83,442.02,441.83,441.98,850.0,432.3755,432.5614,432.3755,432.5223,850.0
2023-11-10 11:55:00,442.07,442.11,441.82,441.89,1888.0,432.6103,432.6495,432.3657,432.4342,1888.0
2023-11-10 12:00:00,441.94,442.54,441.9,442.15,10496.0,432.4831,433.0703,432.444,432.6886,10496.0
2023-11-10 12:05:00,442.45,442.54,442.45,442.46,730.0,432.9822,433.0703,432.9822,432.992,730.0
2023-11-10 12:10:00,442.65,442.65,442.12,442.12,4529.0,433.1779,433.1779,432.6593,432.6593,4529.0
2023-11-10 12:15:00,442.15,442.24,442.13,442.24,2995.0,432.6886,432.7767,432.669,432.7767,2995.0
2023-11-10 12:20:00,442.4,442.45,442.25,442.4,1741.0,432.9333,432.9822,432.7865,432.9333,1741.0
2023-11-10 12:25:00,442.35,442.61,442.34,442.51,1124.0,432.8843,433.1388,432.8745,433.0409,1124.0
2023-11-10 12:30:00,442.64,443.33,442.63,443.22,2700.0,433.1681,433.8434,433.1583,433.7357,2700.0
2023-11-10 12:35:00,443.42,443.81,443.42,443.57,600.0,433.9314,434.3131,433.9314,434.0782,600.0
2023-11-10 12:40:00,443.69,443.8,443.51,443.53,6396.0,434.1957,434.3033,434.0195,434.0391,6396.0
2023-11-10 12:45:00,443.46,443.7,443.46,443.7,1100.0,433.9706,434.2054,433.9706,434.2054,1100.0
2023-11-10 12:50:00,443.71,444.34,443.71,444.29,2863.0,434.2152,434.8318,434.2152,434.7828,2863.0
2023-11-10 12:55:00,444.38,444.38,443.9,444.08,7281.0,434.8709,434.8709,434.4012,434.5773,7281.0
2023-11-10 13:00:00,444.1,444.48,444.08,444.48,1420.0,434.5969,434.9688,434.5773,434.9688,1420.0
2023-11-10 13:05:00,444.29,444.32,444.01,444.02,7750.0,434.7828,434.8122,434.5088,434.5186,7750.0
2023-11-10 13:10:00,443.95,444.0,443.78,443.98,7881.0,434.4501,434.499,434.2837,434.4795,7881.0
2023-11-10 13:15:00,443.89,443.94,443.62,443.75,2607.0,434.3914,434.4403,434.1272,434.2544,2607.0
2023-11-10 13:20:00,443.9,444.27,443.9,444.2,1631.0,434.4012,434.7632,434.4012,434.6947,1631.0
2023-11-10 13:25:00,444.6,444.99,444.6,444.67,7223.0,435.0862,435.4678,435.0862,435.1547,7223.0
2023-11-10 13:30:00,444.76,445.09,444.76,444.84,11637.0,435.2428,435.5657,435.2428,435.3211,11637.0
2023-11-10 13:35:00,444.95,445.02,444.75,444.89,8294.0,435.4287,435.4972,435.233,435.37,8294.0
2023-11-10 13:40:00,444.95,445.12,444.95,445.02,2994.0,435.4287,435.5951,435.4287,435.4972,2994.0
2023-11-10 13:45:00,445.15,445.15,444.92,444.92,7914.0,435.6244,435.6244,435.3993,435.3993,7914.0
2023-11-10 13:50:00,445.02,445.03,444.85,444.94,4573.0,435.4972,435.507,435.3308,435.4189,4573.0
2023-11-10 13:55:00,444.95,445.14,444.95,445.14,400.0,435.4287,435.6146,435.4287,435.6146,400.0
2023-11-10 14:00:00,445.03,445.19,445.02,445.11,3288.0,435.507,435.6636,435.4972,435.5853,3288.0
2023-11-10 14:05:00,445.15,445.44,445.07,445.44,2525.0,435.6244,435.9082,435.5461,435.9082,2525.0
2023-11-10 14:10:00,445.53,446.08,445.53,445.88,2962.0,435.9963,436.5345,435.9963,436.3388,2962.0
2023-11-10 14:15:00,445.91,446.11,445.68,445.71,4185.0,436.3682,436.5639,436.1431,436.1724,4185.0
2023-11-10 14:20:00,445.8,446.11,445.79,445.82,2399.0,436.2605,436.5639,436.2507,436.2801,2399.0
2023-11-10 14:25:00,445.81,445.89,445.71,445.82,3088.0,436.2703,436.3486,436.1724,436.2801,3088.0
2023-11-10 14:30:00,445.83,445.85,445.62,445.62,5592.0,436.2899,436.3094,436.0844,436.0844,5592.0
2023-11-10 14:35:00,445.68,445.68,445.53,445.64,1872.0,436.1431,436.1431,435.9963,436.1039,1872.0
2023-11-10 14:40:00,445.57,445.74,445.56,445.6,2641.0,436.0354,436.2018,436.0256,436.0648,2641.0
2023-11-10 14:45:00,445.6,445.7,445.57,445.68,11128.0,436.0648,436.1626,436.0354,436.1431,11128.0
2023-11-10 14:50:00,445.68,445.89,445.5,445.66,8720.0,436.1431,436.3486,435.9669,436.1235,8720.0
2023-11-10 14:55:00,445.64,445.64,445.45,445.47,2334.0,436.1039,436.1039,435.918,435.9376,2334.0
2023-11-10 15:00:00,445.46,445.59,445.36,445.36,3813.0,435.9278,436.055,435.8299,435.8299,3813.0
2023-11-10 15:05:00,445.33,445.56,445.32,445.55,2157.0,435.8006,436.0256,435.7908,436.0159,2157.0
2023-11-10 15:10:00,445.52,445.59,445.38,445.45,5089.0,435.9865,436.055,435.8495,435.918,5089.0
2023-11-10 15:15:00,445.43,445.68,445.13,445.68,3375.0,435.8984,436.1431,435.6048,436.1431,3375.0
2023-11-10 15:20:00,445.75,445.75,445.42,445.53,3606.0,436.2116,436.2116,435.8886,435.9963,3606.0
2023-11-10 15:25:00,445.54,445.76,445.49,445.76,1900.0,436.0061,436.2214,435.9571,436.2214,1900.0
2023-11-10 15:30:00,445.98,445.99,445.7,445.91,3314.0,436.4367,436.4464,436.1626,436.3682,3314.0
2023-11-10 15:35:00,445.87,445.97,445.72,445.72,7899.0,436.329,436.4269,436.1822,436.1822,7899.0
2023-11-10 15:40:00,445.59,445.93,445.59,445.87,1500.0,436.055,436.3877,436.055,436.329,1500.0
2023-11-10 15:45:00,445.77,445.99,445.66,445.72,9259.0,436.2312,436.4464,436.1235,436.1822,9259.0
2023-11-10 15:50:00,445.97,446.11,445.75,445.76,8963.0,436.4269,436.5639,436.2116,436.2214,8963.0
2023-11-10 15:55:00,445.79,446.04,445.73,446.02,71031.0,436.2507,436.4954,436.192,436.4758,71031.0
2023-11-13 09:30:00,444.39,445.33,443.65,443.65,36840.0,434.8807,435.8006,434.1565,434.1565,36840.0
2023-11-13 09:35:00,443.59,444.37,443.3,444.37,13666.0,434.0978,434.8611,433.814,434.8611,13666.0
2023-11-13 09:40:00,444.43,444.85,444.21,444.32,7554.0,434.9198,435.3308,434.7045,434.8122,7554.0
2023-11-13 09:45:00,444.54,444.83,444.39,444.66,5031.0,435.0275,435.3113,434.8807,435.1449,5031.0
2023-11-13 09:50:00,444.78,445.3,444.32,444.57,6813.0,435.2623,435.7712,434.8122,435.0568,6813.0
2023-11-13 09:55:00,444.04,444.04,443.88,443.89,505.0,434.5382,434.5382,434.3816,434.3914,505.0
2023-11-13 10:00:00,443.64,443.85,443.16,443.5,6795.0,434.1467,434.3522,433.677,434.0097,6795.0
2023-11-13 10:05:00,443.57,443.99,443.44,443.5,10832.0,434.0782,434.4892,433.951,434.0097,10832.0
2023-11-13 10:10:00,443.72,444.33,443.19,444.32,13451.0,434.225,434.822,433.7064,434.8122,13451.0
2023-11-13 10:15:00,444.11,444.49,443.77,444.46,6423.0,434.6067,434.9785,434.2739,434.9492,6423.0
2023-11-13 10:20:00,444.42,444.43,444.09,444.1,1593.0,434.91,434.9198,434.5871,434.5969,1593.0
2023-11-13 10:25:00,444.04,444.37,443.92,444.37,3894.0,434.5382,434.8611,434.4207,434.8611,3894.0
2023-11-13 10:30:00,444.29,444.35,443.98,444.14,4638.0,434.7828,434.8415,434.4795,434.636,4638.0
2023-11-13 10:35:00,444.28,444.33,443.99,444.04,2638.0,434.773,434.822,434.4892,434.5382,2638.0
2023-11-13 10:40:00,443.98,444.35,443.98,444.09,2706.0,434.4795,434.8415,434.4795,434.5871,2706.0
2023-11-13 10:45:00,444.04,444.27,443.94,444.25,2773.0,434.5382,434.7632,434.4403,434.7437,2773.0
2023-11-13 10:50:00,444.24,444.97,444.23,444.8,4655.0,434.7339,435.4483,434.7241,435.2819,4655.0
2023-11-13 10:55:00,444.77,444.9,444.58,444.69,6414.0,435.2525,435.3798,435.0666,435.1743,6414.0
2023-11-13 11:00:00,444.73,445.04,444.66,444.72,15674.0,435.2134,435.5168,435.1449,435.2036,15674.0
2023-11-13 11:05:00,444.67,444.91,444.58,444.7,11522.0,435.1547,435.3896,435.0666,435.184,11522.0
2023-11-13 11:10:00,444.61,444.87,444.51,444.87,4303.0,435.096,435.3504,434.9981,435.3504,4303.0
2023-11-13 11:15:00,444.8,445.09,444.45,444.91,16466.0,435.2819,435.5657,434.9394,435.3896,16466.0
2023-11-13 11:20:00,444.89,445.33,444.8,445.33,5377.0,435.37,435.8006,435.2819,435.8006,5377.0
2023-11-13 11:25:00,445.4,445.9,445.4,445.88,3006.0,435.8691,436.3584,435.8691,436.3388,3006.0
2023-11-13 11:30:00,446.0,446.14,445.74,445.98,8642.0,436.4562,436.5932,436.2018,436.4367,8642.0
2023-11-13 11:35:00,445.94,445.96,445.56,445.65,3409.0,436.3975,436.4171,436.0256,436.1137,3409.0
2023-11-13 11:40:00,445.58,446.23,445.53,446.13,6039.0,436.0452,436.6813,435.9963,436.5834,6039.0
2023-11-13 11:45:00,446.18,446.81,446.18,446.52,11562.0,436.6324,437.2489,436.6324,436.9651,11562.0
2023-11-13 11:50:00,446.66,446.73,446.46,446.67,6303.0,437.1021,437.1706,436.9064,437.1119,6303.0
2023-11-13 11:55:00,446.6,446.65,446.37,446.37,18975.0,437.0434,437.0923,436.8183,436.8183,18975.0
2023-11-13 12:00:00,446.5,446.55,446.3,446.41,3645.0,436.9455,436.9945,436.7498,436.8575,3645.0
2023-11-13 12:05:00,446.29,446.41,446.1,446.15,3844.0,436.74,436.8575,436.5541,436.603,3844.0
2023-11-13 12:10:00,446.2,446.36,445.72,446.08,24995.0,436.6519,436.8085,436.1822,436.5345,24995.0
2023-11-13 12:15:00,446.07,446.16,445.91,446.04,3220.0,436.5247,436.6128,436.3682,436.4954,3220.0
2023-11-13 12:20:00,445.95,446.47,445.91,446.47,5565.0,436.4073,436.9162,436.3682,436.9162,5565.0
2023-11-13 12:25:00,446.44,446.54,446.11,446.16,11350.0,436.8868,436.9847,436.5639,436.6128,11350.0
2023-11-13 12:30:00,446.05,446.15,445.87,445.96,7698.0,436.5052,436.603,436.329,436.4171,7698.0
2023-11-13 12:35:00,446.03,446.1,445.85,446.06,2170.0,436.4856,436.5541,436.3094,436.5149,2170.0
2023-11-13 12:40:00,445.92,445.99,445.86,445.92,886.0,436.3779,436.4464,436.3192,436.3779,886.0
2023-11-13 12:45:00,445.79,445.79,445.41,445.49,7854.0,436.2507,436.2507,435.8789,435.9571,7854.0
2023-11-13 12:50:00,445.51,445.8,445.51,445.68,4158.0,435.9767,436.2605,435.9767,436.1431,4158.0
2023-11-13 12:55:00,445.57,445.94,445.57,445.94,1787.0,436.0354,436.3975,436.0354,436.3975,1787.0
2023-11-13 13:00:00,445.94,445.99,445.8,445.99,2929.0,436.3975,436.4464,436.2605,436.4464,2929.0
2023-11-13 13:05:00,445.87,445.87,445.6,445.6,1432.0,436.329,436.329,436.0648,436.0648,1432.0
2023-11-13 13:10:00,445.52,445.89,445.52,445.81,1357.0,435.9865,436.3486,435.9865,436.2703,1357.0
2023-11-13 13:15:00,445.79,445.99,445.78,445.9,3783.0,436.2507,436.4464,436.2409,436.3584,3783.0
2023-11-13 13:20:00,445.64,445.84,445.64,445.83,955.0,436.1039,436.2997,436.1039,436.2899,955.0
2023-11-13 13:25:00,445.68,445.73,445.48,445.48,1918.0,436.1431,436.192,435.9474,435.9474,1918.0
2023-11-13 13:30:00,445.34,445.58,445.26,445.51,4921.0,435.8104,436.0452,435.7321,435.9767,4921.0
2023-11-13 13:35:00,445.5,445.75,445.49,445.75,2355.0,435.9669,436.2116,435.9571,436.2116,2355.0
2023-11-13 13:40:00,445.63,446.31,445.63,446.13,4328.0,436.0941,436.7596,436.0941,436.5834,4328.0
2023-11-13 13:45:00,446.24,446.44,446.17,446.44,3900.0,436.6911,436.8868,436.6226,436.8868,3900.0
2023-11-13 13:50:00,446.3,446.38,445.78,445.78,4382.0,436.7498,436.8281,436.2409,436.2409,4382.0
2023-11-13 13:55:00,445.81,445.81,445.67,445.73,10598.0,436.2703,436.2703,436.1333,436.192,10598.0
2023-11-13 14:00:00,445.72,445.98,445.7,445.83,5797.0,436.1822,436.4367,436.1626,436.2899,5797.0
2023-11-13 14:05:00,445.81,445.92,445.62,445.88,2848.0,436.2703,436.3779,436.0844,436.3388,2848.0
2023-11-13 14:10:00,445.74,445.91,445.68,445.8,4466.0,436.2018,436.3682,436.1431,436.2605,4466.0
2023-11-13 14:15:00,445.63,445.63,445.36,445.43,8523.0,436.0941,436.0941,435.8299,435.8984,8523.0
2023-11-13 14:20:00,445.42,445.54,445.23,445.54,5011.0,435.8886,436.0061,435.7027,436.0061,5011.0
2023-11-13 14:25:00,445.51,445.72,445.51,445.64,2928.0,435.9767,436.1822,435.9767,436.1039,2928.0
2023-11-13 14:30:00,445.71,445.87,445.7,445.7,2147.0,436.1724,436.329,436.1626,436.1626,2147.0
2023-11-13 14:35:00,445.8,446.12,445.77,445.96,5165.0,436.2605,436.5737,436.2312,436.4171,5165.0
2023-11-13 14:40:00,445.93,446.05,445.82,445.86,4538.0,436.3877,436.5052,436.2801,436.3192,4538.0
2023-11-13 14:45:00,445.89,445.99,445.8,445.85,4576.0,436.3486,436.4464,436.2605,436.3094,4576.0
2023-11-13 14:50:00,445.77,445.82,445.53,445.55,4538.0,436.2312,436.2801,435.9963,436.0159,4538.0
2023-11-13 14:55:00,445.54,445.69,445.46,445.53,10936.0,436.0061,436.1529,435.9278,435.9963,10936.0
2023-11-13 15:00:00,445.5,445.68,445.41,445.68,12017.0,435.9669,436.1431,435.8789,436.1431,12017.0
2023-11-13 15:05:00,445.69,445.71,445.49,445.64,6274.0,436.1529,436.1724,435.9571,436.1039,6274.0
2023-11-13 15:10:00,445.63,445.72,445.56,445.72,4584.0,436.0941,436.1822,436.0256,436.1822,4584.0
2023-11-13 15:15:00,445.74,445.74,445.52,445.72,3932.0,436.2018,436.2018,435.9865,436.1822,3932.0
2023-11-13 15:20:00,445.75,445.96,445.75,445.96,5389.0,436.2116,436.4171,436.2116,436.4171,5389.0
2023-11-13 15:25:00,445.96,446.0,445.85,445.87,8174.0,436.4171,436.4562,436.3094,436.329,8174.0
2023-11-13 15:30:00,445.76,446.01,445.7,445.77,4246.0,436.2214,436.466,436.1626,436.2312,4246.0
2023-11-13 15:35:00,445.86,445.94,445.63,445.77,20397.0,436.3192,436.3975,436.0941,436.2312,20397.0
2023-11-13 15:40:00,445.72,445.81,445.64,445.76,5605.0,436.1822,436.2703,436.1039,436.2214,5605.0
2023-11-13 15:45:00,445.67,445.89,445.64,445.79,5936.0,436.1333,436.3486,436.1039,436.2507,5936.0
2023-11-13 15:50:00,445.85,445.86,445.18,445.59,8558.0,436.3094,436.3192,435.6538,436.055,8558.0
2023-11-13 15:55:00,445.56,445.57,445.34,445.38,66712.0,436.0256,436.0354,435.8104,435.8495,66712.0
2023-11-14 09:30:00,455.13,457.4,454.86,457.25,72590.0,445.3909,447.6123,445.1266,447.4655,72590.0
2023-11-14 09:35:00,457.41,457.71,456.75,457.65,11760.0,447.6221,447.9157,446.9762,447.8569,11760.0
2023-11-14 09:40:00,457.69,458.04,457.43,457.78,14067.0,447.8961,448.2386,447.6416,447.9842,14067.0
2023-11-14 09:45:00,458.18,459.23,458.18,458.57,18860.0,448.3756,449.4031,448.3756,448.7572,18860.0
2023-11-14 09:50:00,458.44,458.93,458.17,458.81,22609.0,448.63,449.1095,448.3658,448.9921,22609.0
2023-11-14 09:55:00,458.75,459.05,458.67,458.95,20672.0,448.9334,449.227,448.8551,449.1291,20672.0
2023-11-14 10:00:00,458.98,460.24,458.94,460.08,21913.0,449.1585,450.3915,449.1193,450.2349,21913.0
2023-11-14 10:05:00,459.96,459.96,458.69,459.52,13849.0,450.1175,450.1175,448.8747,449.6869,13849.0
2023-11-14 10:10:00,459.55,459.82,459.2,459.33,11605.0,449.7163,449.9805,449.3738,449.501,11605.0
2023-11-14 10:15:00,459.35,459.74,459.19,459.74,18617.0,449.5206,449.9022,449.364,449.9022,18617.0
2023-11-14 10:20:00,459.67,460.53,459.59,460.4,14292.0,449.8337,450.6753,449.7554,450.5481,14292.0
2023-11-14 10:25:00,460.35,461.11,460.31,461.03,5574.0,450.4992,451.2429,450.46,451.1646,5574.0
2023-11-14 10:30:00,461.0,461.33,460.75,461.33,11743.0,451.1352,451.4582,450.8906,451.4582,11743.0
2023-11-14 10:35:00,461.45,461.78,461.37,461.78,7404.0,451.5756,451.8986,451.4973,451.8986,7404.0
2023-11-14 10:40:00,462.04,462.09,461.67,461.83,3264.0,452.153,452.2019,451.7909,451.9475,3264.0
2023-11-14 10:45:00,462.02,462.59,462.01,462.05,17534.0,452.1334,452.6912,452.1236,452.1628,17534.0
2023-11-14 10:50:00,462.06,462.33,462.01,462.32,2418.0,452.1726,452.4368,452.1236,452.427,2418.0
2023-11-14 10:55:00,462.39,462.51,462.1,462.34,2932.0,452.4955,452.6129,452.2117,452.4466,2932.0
2023-11-14 11:00:00,462.38,462.69,462.24,462.69,1900.0,452.4857,452.7891,452.3487,452.7891,1900.0
2023-11-14 11:05:00,462.58,462.72,462.53,462.58,500.0,452.6814,452.8184,452.6325,452.6814,500.0
2023-11-14 11:10:00,462.58,463.28,462.57,463.11,11338.0,452.6814,453.3665,452.6717,453.2001,11338.0
2023-11-14 11:15:00,463.08,463.19,462.9,463.13,6283.0,453.1707,453.2784,452.9946,453.2197,6283.0
2023-11-14 11:20:00,462.88,463.38,462.85,463.37,10777.0,452.975,453.4643,452.9457,453.4545,10777.0
2023-11-14 11:25:00,463.36,463.48,463.19,463.44,2747.0,453.4447,453.5622,453.2784,453.523,2747.0
2023-11-14 11:30:00,463.3,463.74,463.24,463.72,28209.0,453.386,453.8166,453.3273,453.797,28209.0
2023-11-14 11:35:00,463.72,463.96,463.38,463.38,9397.0,453.797,454.0319,453.4643,453.4643,9397.0
2023-11-14 11:40:00,463.41,463.57,463.29,463.4,4992.0,453.4937,453.6503,453.3762,453.4839,4992.0
2023-11-14 11:45:00,463.47,463.74,463.03,463.1,15683.0,453.5524,453.8166,453.1218,453.1903,15683.0
2023-11-14 11:50:00,463.11,463.18,462.67,462.87,20453.0,453.2001,453.2686,452.7695,452.9652,20453.0
2023-11-14 11:55:00,462.83,462.83,462.25,462.35,11866.0,452.9261,452.9261,452.3585,452.4564,11866.0
2023-11-14 12:00:00,462.3,462.38,462.13,462.3,1200.0,452.4074,452.4857,452.2411,452.4074,1200.0
2023-11-14 12:05:00,462.12,462.12,461.4,461.43,18230.0,452.2313,452.2313,451.5267,451.556,18230.0
2023-11-14 12:10:00,461.5,461.74,461.47,461.51,10108.0,451.6246,451.8594,451.5952,451.6343,10108.0
2023-11-14 12:15:00,461.51,461.61,461.32,461.38,4838.0,451.6343,451.7322,451.4484,451.5071,4838.0
2023-11-14 12:20:00,461.33,461.33,460.89,460.89,9829.0,451.4582,451.4582,451.0276,451.0276,9829.0
2023-11-14 12:25:00,461.06,461.5,461.06,461.32,2515.0,451.194,451.6246,451.194,451.4484,2515.0
2023-11-14 12:30:00,461.45,461.81,461.45,461.81,1965.0,451.5756,451.9279,451.5756,451.9279,1965.0
2023-11-14 12:35:00,461.75,461.83,461.6,461.78,2596.0,451.8692,451.9475,451.7224,451.8986,2596.0
2023-11-14 12:40:00,461.77,461.95,461.5,461.58,12508.0,451.8888,452.0649,451.6246,451.7028,12508.0
2023-11-14 12:45:00,461.69,461.9,461.66,461.78,3786.0,451.8105,452.016,451.7811,451.8986,3786.0
2023-11-14 12:50:00,461.87,461.98,461.66,461.98,8512.0,451.9866,452.0943,451.7811,452.0943,8512.0
2023-11-14 12:55:00,461.91,462.02,461.76,461.86,5237.0,452.0258,452.1334,451.879,451.9768,5237.0
2023-11-14 13:00:00,461.89,461.95,461.73,461.9,9748.0,452.0062,452.0649,451.8496,452.016,9748.0
2023-11-14 13:05:00,461.92,462.07,461.8,461.93,30461.0,452.0356,452.1824,451.9181,452.0453,30461.0
2023-11-14 13:10:00,461.88,461.95,461.75,461.78,7017.0,451.9964,452.0649,451.8692,451.8986,7017.0
2023-11-14 13:15:00,461.73,461.86,461.59,461.59,5291.0,451.8496,451.9768,451.7126,451.7126,5291.0
2023-11-14 13:20:00,461.64,461.8,461.58,461.8,2302.0,451.7616,451.9181,451.7028,451.9181,2302.0
2023-11-14 13:25:00,461.8,461.94,461.74,461.94,25528.0,451.9181,452.0551,451.8594,452.0551,25528.0
2023-11-14 13:30:00,461.9,462.29,461.9,462.08,22046.0,452.016,452.3976,452.016,452.1921,22046.0
2023-11-14 13:35:00,461.95,462.31,461.83,462.24,7241.0,452.0649,452.4172,451.9475,452.3487,7241.0
2023-11-14 13:40:00,462.34,462.39,461.94,461.94,3701.0,452.4466,452.4955,452.0551,452.0551,3701.0
2023-11-14 13:45:00,461.99,462.29,461.93,462.29,7204.0,452.1041,452.3976,452.0453,452.3976,7204.0
2023-11-14 13:50:00,462.29,462.38,461.99,462.02,6935.0,452.3976,452.4857,452.1041,452.1334,6935.0
2023-11-14 13:55:00,462.0,462.2,461.76,461.87,25850.0,452.1139,452.3096,451.879,451.9866,25850.0
2023-11-14 14:00:00,461.75,461.89,461.69,461.8,8353.0,451.8692,452.0062,451.8105,451.9181,8353.0
2023-11-14 14:05:00,461.72,461.84,461.31,461.58,5421.0,451.8398,451.9573,451.4386,451.7028,5421.0
2023-11-14 14:10:00,461.56,461.74,461.2,461.65,18885.0,451.6833,451.8594,451.331,451.7713,18885.0
2023-11-14 14:15:00,461.71,461.73,461.55,461.56,4400.0,451.8301,451.8496,451.6735,451.6833,4400.0
2023-11-14 14:20:00,461.54,461.6,461.4,461.58,2932.0,451.6637,451.7224,451.5267,451.7028,2932.0
2023-11-14 14:25:00,461.63,461.99,461.62,461.99,1802.0,451.7518,452.1041,451.742,452.1041,1802.0
2023-11-14 14:30:00,462.05,462.4,462.05,462.32,1900.0,452.1628,452.5053,452.1628,452.427,1900.0
2023-11-14 14:35:00,462.29,462.31,462.09,462.17,1500.0,452.3976,452.4172,452.2019,452.2802,1500.0
2023-11-14 14:40:00,462.19,462.31,462.06,462.14,6812.0,452.2998,452.4172,452.1726,452.2509,6812.0
2023-11-14 14:45:00,462.19,462.36,462.01,462.23,17094.0,452.2998,452.4661,452.1236,452.3389,17094.0
2023-11-14 14:50:00,462.26,462.38,462.15,462.15,9667.0,452.3683,452.4857,452.2606,452.2606,9667.0
2023-11-14 14:55:00,462.27,462.42,462.26,462.36,7312.0,452.3781,452.5249,452.3683,452.4661,7312.0
2023-11-14 15:00:00,462.4,462.51,462.22,462.43,8141.0,452.5053,452.6129,452.3291,452.5346,8141.0
2023-11-14 15:05:00,462.56,462.79,462.56,462.79,1200.0,452.6619,452.8869,452.6619,452.8869,1200.0
2023-11-14 15:10:00,462.77,462.99,462.73,462.9,3516.0,452.8674,453.0827,452.8282,452.9946,3516.0
2023-11-14 15:15:00,463.11,463.11,462.9,462.97,5219.0,453.2001,453.2001,452.9946,453.0631,5219.0
2023-11-14 15:20:00,462.86,463.17,462.78,462.81,10400.0,452.9554,453.2588,452.8772,452.9065,10400.0
2023-11-14 15:25:00,462.75,463.17,462.75,463.07,3182.0,452.8478,453.2588,452.8478,453.161,3182.0
2023-11-14 15:30:00,463.01,463.32,462.97,463.15,4097.0,453.1022,453.4056,453.0631,453.2392,4097.0
2023-11-14 15:35:00,463.16,463.23,462.8,463.07,6100.0,453.249,453.3175,452.8967,453.161,6100.0
2023-11-14 15:40:00,462.99,463.26,462.86,462.92,9617.0,453.0827,453.3469,452.9554,453.0142,9617.0
2023-11-14 15:45:00,462.94,462.95,462.61,462.62,2108.0,453.0337,453.0435,452.7108,452.7206,2108.0
2023-11-14 15:50:00,462.49,462.56,462.28,462.5,20066.0,452.5934,452.6619,452.3879,452.6032,20066.0
2023-11-14 15:55:00,462.55,462.7,462.25,462.68,116092.0,452.6521,452.7989,452.3585,452.7793,116092.0
2023-11-15 09:30:00,463.13,464.83,462.68,464.76,31782.0,453.2197,454.8833,452.7793,454.8148,31782.0
2023-11-15 09:35:00,464.94,465.7,464.59,465.7,11881.0,454.9909,455.7347,454.6484,455.7347,11881.0
2023-11-15 09:40:00,465.58,465.73,464.62,464.88,14825.0,455.6172,455.764,454.6778,454.9322,14825.0
2023-11-15 09:45:00,464.91,465.78,464.7,465.72,6973.0,454.9616,455.813,454.7561,455.7542,6973.0
2023-11-15 09:50:00,465.6,465.82,464.98,465.81,23440.0,455.6368,455.8521,455.0301,455.8423,23440.0
2023-11-15 09:55:00,465.54,466.11,465.35,465.87,19188.0,455.5781,456.1359,455.3922,455.901,19188.0
2023-11-15 10:00:00,466.24,466.87,466.23,466.8,11777.0,456.2631,456.8796,456.2533,456.8111,11777.0
2023-11-15 10:05:00,466.82,467.16,466.82,467.06,20832.0,456.8307,457.1634,456.8307,457.0656,20832.0
2023-11-15 10:10:00,467.07,467.55,466.88,467.5,10702.0,457.0754,457.5451,456.8894,457.4962,10702.0
2023-11-15 10:15:00,467.71,468.02,467.37,467.73,10620.0,457.7017,458.005,457.3689,457.7212,10620.0
2023-11-15 10:20:00,467.84,468.35,467.62,468.34,13298.0,457.8289,458.328,457.6136,458.3182,13298.0
2023-11-15 10:25:00,468.29,468.59,468.07,468.07,3215.0,458.2693,458.5628,458.054,458.054,3215.0
2023-11-15 10:30:00,468.52,468.77,468.19,468.77,28340.0,458.4943,458.739,458.1714,458.739,28340.0
2023-11-15 10:35:00,468.8,469.05,468.65,469.05,8504.0,458.7683,459.013,458.6216,459.013,8504.0
2023-11-15 10:40:00,469.16,469.18,468.95,469.02,41595.0,459.1206,459.1402,458.9151,458.9836,41595.0
2023-11-15 10:45:00,469.11,469.2,468.56,468.77,13665.0,459.0717,459.1598,458.5335,458.739,13665.0
2023-11-15 10:50:00,468.54,469.09,468.51,469.06,12316.0,458.5139,459.0521,458.4845,459.0228,12316.0
2023-11-15 10:55:00,469.03,469.16,468.69,468.86,15792.0,458.9934,459.1206,458.6607,458.8271,15792.0
2023-11-15 11:00:00,468.84,469.65,468.83,469.37,8189.0,458.8075,459.6002,458.7977,459.3261,8189.0
2023-11-15 11:05:00,469.32,469.32,468.6,468.91,4996.0,459.2772,459.2772,458.5726,458.876,4996.0
2023-11-15 11:10:00,469.0,469.08,468.2,468.2,4300.0,458.9641,459.0423,458.1812,458.1812,4300.0
2023-11-15 11:15:00,468.27,468.32,467.8,468.09,8891.0,458.2497,458.2986,457.7897,458.0735,8891.0
2023-11-15 11:20:00,468.04,468.55,467.94,468.43,10384.0,458.0246,458.5237,457.9267,458.4063,10384.0
2023-11-15 11:25:00,468.38,468.39,467.97,468.22,8575.0,458.3573,458.3671,457.9561,458.2008,8575.0
2023-11-15 11:30:00,468.23,468.26,467.73,467.96,8201.0,458.2105,458.2399,457.7212,457.9463,8201.0
2023-11-15 11:35:00,467.87,467.87,466.67,466.84,8721.0,457.8582,457.8582,456.6839,456.8503,8721.0
2023-11-15 11:40:00,466.66,466.66,465.94,466.27,20193.0,456.6741,456.6741,455.9695,456.2925,20193.0
2023-11-15 11:45:00,466.18,466.97,466.18,466.97,2991.0,456.2044,456.9775,456.2044,456.9775,2991.0
2023-11-15 11:50:00,466.75,466.93,466.1,466.42,15633.0,456.7622,456.9384,456.1261,456.4393,15633.0
2023-11-15 11:55:00,466.43,466.46,466.19,466.26,4896.0,456.4491,456.4784,456.2142,456.2827,4896.0
2023-11-15 12:00:00,466.25,466.36,465.93,466.18,7876.0,456.2729,456.3806,455.9598,456.2044,7876.0
2023-11-15 12:05:00,466.07,466.3,465.89,466.11,3367.0,456.0968,456.3218,455.9206,456.1359,3367.0
2023-11-15 12:10:00,466.1,466.44,465.95,466.42,17679.0,456.1261,456.4588,455.9793,456.4393,17679.0
2023-11-15 12:15:00,466.39,466.47,466.25,466.47,1925.0,456.4099,456.4882,456.2729,456.4882,1925.0
2023-11-15 12:20:00,466.33,466.64,466.24,466.64,8681.0,456.3512,456.6546,456.2631,456.6546,8681.0
2023-11-15 12:25:00,466.63,467.04,466.63,467.04,12931.0,456.6448,457.046,456.6448,457.046,12931.0
2023-11-15 12:30:00,466.99,467.03,466.59,466.86,5001.0,456.9971,457.0362,456.6056,456.8699,5001.0
2023-11-15 12:35:00,466.85,467.29,466.85,467.2,1499.0,456.8601,457.2907,456.8601,457.2026,1499.0
2023-11-15 12:40:00,467.13,467.13,466.58,466.71,5853.0,457.1341,457.1341,456.5958,456.7231,5853.0
2023-11-15 12:45:00,466.56,466.78,466.48,466.58,1298.0,456.5763,456.7916,456.498,456.5958,1298.0
2023-11-15 12:50:00,466.29,466.42,466.24,466.42,2849.0,456.3121,456.4393,456.2631,456.4393,2849.0
2023-11-15 12:55:00,466.27,466.38,466.0,466.08,4339.0,456.2925,456.4001,456.0283,456.1065,4339.0
2023-11-15 13:00:00,465.97,466.3,465.66,465.76,3039.0,455.9989,456.3218,455.6955,455.7934,3039.0
2023-11-15 13:05:00,465.76,465.76,465.04,465.29,13453.0,455.7934,455.7934,455.0888,455.3334,13453.0
2023-11-15 13:10:00,465.22,465.36,464.52,464.57,18643.0,455.2649,455.402,454.5799,454.6289,18643.0
2023-11-15 13:15:00,464.59,464.79,464.45,464.67,3608.0,454.6484,454.8441,454.5114,454.7267,3608.0
2023-11-15 13:20:00,464.82,465.0,464.79,464.92,2049.0,454.8735,455.0497,454.8441,454.9714,2049.0
2023-11-15 13:25:00,465.18,465.45,465.05,465.27,1617.0,455.2258,455.49,455.0986,455.3139,1617.0
2023-11-15 13:30:00,465.24,465.6,465.22,465.53,5819.0,455.2845,455.6368,455.2649,455.5683,5819.0
2023-11-15 13:35:00,465.55,465.78,465.54,465.68,2083.0,455.5879,455.813,455.5781,455.7151,2083.0
2023-11-15 13:40:00,465.68,466.0,465.63,465.7,3500.0,455.7151,456.0283,455.6662,455.7347,3500.0
2023-11-15 13:45:00,465.75,465.81,465.62,465.77,2798.0,455.7836,455.8423,455.6564,455.8032,2798.0
2023-11-15 13:50:00,465.66,465.86,465.52,465.73,5508.0,455.6955,455.8913,455.5585,455.764,5508.0
2023-11-15 13:55:00,465.67,465.89,465.66,465.88,3298.0,455.7053,455.9206,455.6955,455.9108,3298.0
2023-11-15 14:00:00,465.96,466.29,465.94,466.22,1434.0,455.9891,456.3121,455.9695,456.2435,1434.0
2023-11-15 14:05:00,466.17,466.32,465.95,466.0,4846.0,456.1946,456.3414,455.9793,456.0283,4846.0
2023-11-15 14:10:00,465.84,465.93,465.77,465.77,1533.0,455.8717,455.9598,455.8032,455.8032,1533.0
2023-11-15 14:15:00,465.62,465.72,464.95,465.03,18596.0,455.6564,455.7542,455.0007,455.079,18596.0
2023-11-15 14:20:00,464.86,465.2,464.79,465.2,6162.0,454.9127,455.2454,454.8441,455.2454,6162.0
2023-11-15 14:25:00,465.34,465.61,465.33,465.6,3009.0,455.3824,455.6466,455.3726,455.6368,3009.0
2023-11-15 14:30:00,465.65,465.65,465.48,465.64,4381.0,455.6857,455.6857,455.5194,455.676,4381.0
2023-11-15 14:35:00,465.6,465.67,465.49,465.6,2091.0,455.6368,455.7053,455.5292,455.6368,2091.0
2023-11-15 14:40:00,465.57,465.68,465.28,465.36,3846.0,455.6075,455.7151,455.3237,455.402,3846.0
2023-11-15 14:45:00,465.31,465.31,465.02,465.02,1526.0,455.353,455.353,455.0692,455.0692,1526.0
2023-11-15 14:50:00,465.07,465.12,464.96,464.96,2318.0,455.1182,455.1671,455.0105,455.0105,2318.0
2023-11-15 14:55:00,465.06,465.17,465.03,465.17,1724.0,455.1084,455.216,455.079,455.216,1724.0
2023-11-15 15:00:00,465.15,465.33,464.96,465.03,3744.0,455.1964,455.3726,455.0105,455.079,3744.0
2023-11-15 15:05:00,464.95,465.12,464.88,465.03,3125.0,455.0007,455.1671,454.9322,455.079,3125.0
2023-11-15 15:10:00,465.08,465.34,465.08,465.34,2979.0,455.1279,455.3824,455.1279,455.3824,2979.0
2023-11-15 15:15:00,465.3,465.39,465.2,465.26,3992.0,455.3432,455.4313,455.2454,455.3041,3992.0
2023-11-15 15:20:00,465.3,465.3,464.97,464.99,5434.0,455.3432,455.3432,455.0203,455.0399,5434.0
2023-11-15 15:25:00,464.99,465.21,464.89,465.14,3694.0,455.0399,455.2552,454.942,455.1867,3694.0
2023-11-15 15:30:00,465.17,465.27,465.08,465.11,4897.0,455.216,455.3139,455.1279,455.1573,4897.0
2023-11-15 15:35:00,465.09,465.19,465.01,465.12,4210.0,455.1377,455.2356,455.0594,455.1671,4210.0
2023-11-15 15:40:00,465.14,465.19,464.79,464.79,3008.0,455.1867,455.2356,454.8441,454.8441,3008.0
2023-11-15 15:45:00,464.79,464.83,464.27,464.27,4007.0,454.8441,454.8833,454.3353,454.3353,4007.0
2023-11-15 15:50:00,464.33,464.66,464.21,464.45,25653.0,454.394,454.7169,454.2766,454.5114,25653.0
2023-11-15 15:55:00,464.45,464.86,464.32,464.77,81714.0,454.5114,454.9127,454.3842,454.8246,81714.0
2023-11-16 09:30:00,463.82,465.01,463.79,465.01,37365.0,453.8949,455.0594,453.8655,455.0594,37365.0
2023-11-16 09:35:00,465.13,465.14,464.05,464.81,6100.0,455.1769,455.1867,454.12,454.8637,6100.0
2023-11-16 09:40:00,464.54,464.54,463.7,463.76,8667.0,454.5995,454.5995,453.7775,453.8362,8667.0
2023-11-16 09:45:00,463.79,464.64,463.7,464.2,16106.0,453.8655,454.6974,453.7775,454.2668,16106.0
2023-11-16 09:50:00,464.02,464.09,463.0,463.11,22960.0,454.0906,454.1591,453.0925,453.2001,22960.0
2023-11-16 09:55:00,463.11,463.25,462.72,462.9,3051.0,453.2001,453.3371,452.8184,452.9946,3051.0
2023-11-16 10:00:00,462.9,463.08,462.53,462.53,4885.0,452.9946,453.1707,452.6325,452.6325,4885.0
2023-11-16 10:05:00,462.56,463.06,462.13,462.24,13651.0,452.6619,453.1512,452.2411,452.3487,13651.0
2023-11-16 10:10:00,462.09,462.16,461.81,461.82,3298.0,452.2019,452.2704,451.9279,451.9377,3298.0
2023-11-16 10:15:00,461.69,461.76,461.16,461.16,8303.0,451.8105,451.879,451.2918,451.2918,8303.0
2023-11-16 10:20:00,461.24,461.82,461.01,461.8,32026.0,451.3701,451.9377,451.145,451.9181,32026.0
2023-11-16 10:25:00,461.82,462.2,461.77,461.99,14598.0,451.9377,452.3096,451.8888,452.1041,14598.0
2023-11-16 10:30:00,462.04,462.58,461.54,461.54,12414.0,452.153,452.6814,451.6637,451.6637,12414.0
2023-11-16 10:35:00,461.53,461.53,461.05,461.5,11991.0,451.6539,451.6539,451.1842,451.6246,11991.0
2023-11-16 10:40:00,461.45,461.45,460.48,460.48,27426.0,451.5756,451.5756,450.6264,450.6264,27426.0
2023-11-16 10:45:00,460.55,461.23,460.43,461.2,12614.0,450.6949,451.3603,450.5774,451.331,12614.0
2023-11-16 10:50:00,461.2,461.2,460.21,460.21,16671.0,451.331,451.331,450.3622,450.3622,16671.0
2023-11-16 10:55:00,460.29,460.46,460.14,460.32,4447.0,450.4404,450.6068,450.2937,450.4698,4447.0
2023-11-16 11:00:00,460.33,460.78,460.22,460.69,9794.0,450.4796,450.92,450.3719,450.8319,9794.0
2023-11-16 11:05:00,460.7,461.04,460.53,460.6,14430.0,450.8417,451.1744,450.6753,450.7438,14430.0
2023-11-16 11:10:00,460.42,460.63,460.08,460.44,19579.0,450.5677,450.7732,450.2349,450.5872,19579.0
2023-11-16 11:15:00,460.31,460.31,459.54,459.7,22705.0,450.46,450.46,449.7065,449.8631,22705.0
2023-11-16 11:20:00,459.62,459.82,459.62,459.75,3377.0,449.7848,449.9805,449.7848,449.912,3377.0
2023-11-16 11:25:00,459.7,459.83,459.55,459.62,16921.0,449.8631,449.9903,449.7163,449.7848,16921.0
2023-11-16 11:30:00,459.63,459.86,459.38,459.78,14919.0,449.7946,450.0196,449.5499,449.9414,14919.0
2023-11-16 11:35:00,459.81,459.82,459.07,459.23,30270.0,449.9707,449.9805,449.2465,449.4031,30270.0
2023-11-16 11:40:00,459.22,459.43,458.64,458.69,4749.0,449.3933,449.5988,448.8258,448.8747,4749.0
2023-11-16 11:45:00,458.7,458.96,458.7,458.86,2608.0,448.8845,449.1389,448.8845,449.041,2608.0
2023-11-16 11:50:00,458.88,459.0,458.42,458.61,6093.0,449.0606,449.178,448.6105,448.7964,6093.0
2023-11-16 11:55:00,458.62,458.75,458.62,458.75,4364.0,448.8062,448.9334,448.8062,448.9334,4364.0
2023-11-16 12:00:00,458.82,459.11,458.68,458.8,9549.0,449.0019,449.2857,448.8649,448.9823,9549.0
2023-11-16 12:05:00,458.79,459.1,458.75,459.04,17546.0,448.9725,449.2759,448.9334,449.2172,17546.0
2023-11-16 12:10:00,459.01,459.4,458.99,459.36,13488.0,449.1878,449.5695,449.1683,449.5303,13488.0
2023-11-16 12:15:00,459.36,459.81,459.33,459.59,15323.0,449.5303,449.9707,449.501,449.7554,15323.0
2023-11-16 12:20:00,459.63,459.81,459.38,459.4,3651.0,449.7946,449.9707,449.5499,449.5695,3651.0
2023-11-16 12:25:00,459.42,459.63,459.41,459.49,3482.0,449.5891,449.7946,449.5793,449.6576,3482.0
2023-11-16 12:30:00,459.57,459.58,459.48,459.58,1177.0,449.7358,449.7456,449.6478,449.7456,1177.0
2023-11-16 12:35:00,459.65,459.93,459.47,459.93,2367.0,449.8141,450.0881,449.638,450.0881,2367.0
2023-11-16 12:40:00,459.93,460.52,459.93,460.33,4400.0,450.0881,450.6655,450.0881,450.4796,4400.0
2023-11-16 12:45:00,460.26,460.31,460.09,460.23,4872.0,450.4111,450.46,450.2447,450.3817,4872.0
2023-11-16 12:50:00,460.07,460.07,459.69,459.7,5033.0,450.2252,450.2252,449.8533,449.8631,5033.0
2023-11-16 12:55:00,459.82,460.0,459.73,459.99,4238.0,449.9805,450.1566,449.8924,450.1469,4238.0
2023-11-16 13:00:00,459.94,460.07,459.73,459.82,12726.0,450.0979,450.2252,449.8924,449.9805,12726.0
2023-11-16 13:05:00,459.74,459.75,459.45,459.57,3133.0,449.9022,449.912,449.6184,449.7358,3133.0
2023-11-16 13:10:00,459.56,459.56,459.28,459.41,3027.0,449.7261,449.7261,449.4521,449.5793,3027.0
2023-11-16 13:15:00,459.47,459.66,459.27,459.27,3471.0,449.638,449.8239,449.4423,449.4423,3471.0
2023-11-16 13:20:00,459.26,459.26,459.09,459.23,3526.0,449.4325,449.4325,449.2661,449.4031,3526.0
2023-11-16 13:25:00,459.36,459.83,459.36,459.47,2627.0,449.5303,449.9903,449.5303,449.638,2627.0
2023-11-16 13:30:00,459.69,459.69,459.24,459.29,3209.0,449.8533,449.8533,449.4129,449.4618,3209.0
2023-11-16 13:35:00,459.42,459.77,459.42,459.53,3750.0,449.5891,449.9316,449.5891,449.6967,3750.0
2023-11-16 13:40:00,459.49,459.55,459.22,459.31,3100.0,449.6576,449.7163,449.3933,449.4814,3100.0
2023-11-16 13:45:00,459.19,459.34,458.83,458.87,26335.0,449.364,449.5108,449.0117,449.0508,26335.0
2023-11-16 13:50:00,458.88,459.23,458.88,459.23,5544.0,449.0606,449.4031,449.0606,449.4031,5544.0
2023-11-16 13:55:00,459.26,459.42,459.01,459.4,1819.0,449.4325,449.5891,449.1878,449.5695,1819.0
2023-11-16 14:00:00,459.41,459.78,459.41,459.78,3072.0,449.5793,449.9414,449.5793,449.9414,3072.0
2023-11-16 14:05:00,459.73,459.84,459.62,459.63,1301.0,449.8924,450.0001,449.7848,449.7946,1301.0
2023-11-16 14:10:00,459.49,459.73,459.49,459.49,2013.0,449.6576,449.8924,449.6576,449.6576,2013.0
2023-11-16 14:15:00,459.55,459.77,459.54,459.77,1141.0,449.7163,449.9316,449.7065,449.9316,1141.0
2023-11-16 14:20:00,459.64,459.64,459.5,459.58,691.0,449.8044,449.8044,449.6673,449.7456,691.0
2023-11-16 14:25:00,459.47,459.47,459.29,459.36,4582.0,449.638,449.638,449.4618,449.5303,4582.0
2023-11-16 14:30:00,459.49,459.72,459.49,459.72,1229.0,449.6576,449.8826,449.6576,449.8826,1229.0
2023-11-16 14:35:00,459.69,460.01,459.69,460.0,4852.0,449.8533,450.1664,449.8533,450.1566,4852.0
2023-11-16 14:40:00,460.1,460.34,460.02,460.34,2867.0,450.2545,450.4894,450.1762,450.4894,2867.0
2023-11-16 14:45:00,460.42,460.52,460.34,460.34,1734.0,450.5677,450.6655,450.4894,450.4894,1734.0
2023-11-16 14:50:00,460.49,460.52,459.85,459.85,5701.0,450.6362,450.6655,450.0099,450.0099,5701.0
2023-11-16 14:55:00,459.91,460.43,459.87,460.24,6233.0,450.0686,450.5774,450.0294,450.3915,6233.0
2023-11-16 15:00:00,460.32,460.41,460.17,460.35,4138.0,450.4698,450.5579,450.323,450.4992,4138.0
2023-11-16 15:05:00,460.25,460.35,460.18,460.22,1671.0,450.4013,450.4992,450.3328,450.3719,1671.0
2023-11-16 15:10:00,460.26,460.41,460.26,460.35,8294.0,450.4111,450.5579,450.4111,450.4992,8294.0
2023-11-16 15:15:00,460.3,460.52,460.25,460.39,2887.0,450.4502,450.6655,450.4013,450.5383,2887.0
2023-11-16 15:20:00,460.43,460.55,460.17,460.41,1440.0,450.5774,450.6949,450.323,450.5579,1440.0
2023-11-16 15:25:00,460.34,460.4,460.23,460.32,1546.0,450.4894,450.5481,450.3817,450.4698,1546.0
2023-11-16 15:30:00,460.22,460.22,459.86,460.06,3990.0,450.3719,450.3719,450.0196,450.2154,3990.0
2023-11-16 15:35:00,460.17,460.17,459.78,460.06,3663.0,450.323,450.323,449.9414,450.2154,3663.0
2023-11-16 15:40:00,460.13,460.17,459.86,460.03,5677.0,450.2839,450.323,450.0196,450.186,5677.0
2023-11-16 15:45:00,459.99,460.16,459.88,460.01,21265.0,450.1469,450.3132,450.0392,450.1664,21265.0
2023-11-16 15:50:00,460.06,460.22,459.62,459.71,14035.0,450.2154,450.3719,449.7848,449.8729,14035.0
2023-11-16 15:55:00,459.63,460.06,459.61,459.89,67691.0,449.7946,450.2154,449.775,450.049,67691.0
2023-11-17 09:30:00,462.75,463.67,462.48,463.44,33782.0,452.8478,453.7481,452.5836,453.523,33782.0
2023-11-17 09:35:00,463.51,463.98,463.16,463.98,4306.0,453.5915,454.0515,453.249,454.0515,4306.0
2023-11-17 09:40:00,463.69,463.69,462.44,463.16,7906.0,453.7677,453.7677,452.5444,453.249,7906.0
2023-11-17 09:45:00,463.47,463.89,462.94,463.35,5296.0,453.5524,453.9634,453.0337,453.435,5296.0
2023-11-17 09:50:00,463.37,463.37,462.31,462.59,3400.0,453.4545,453.4545,452.4172,452.6912,3400.0
2023-11-17 09:55:00,462.72,463.15,462.56,462.89,10108.0,452.8184,453.2392,452.6619,452.9848,10108.0
2023-11-17 10:00:00,463.01,463.24,462.41,462.8,9543.0,453.1022,453.3273,452.5151,452.8967,9543.0
2023-11-17 10:05:00,462.96,463.31,462.6,463.16,7316.0,453.0533,453.3958,452.701,453.249,7316.0
2023-11-17 10:10:00,463.15,463.31,462.94,463.03,1495.0,453.2392,453.3958,453.0337,453.1218,1495.0
2023-11-17 10:15:00,463.24,463.84,463.23,463.84,1893.0,453.3273,453.9145,453.3175,453.9145,1893.0
2023-11-17 10:20:00,463.75,464.12,463.52,464.12,12628.0,453.8264,454.1885,453.6013,454.1885,12628.0
2023-11-17 10:25:00,464.09,464.14,463.82,463.98,5346.0,454.1591,454.2081,453.8949,454.0515,5346.0
2023-11-17 10:30:00,463.91,464.04,463.43,463.52,4200.0,453.983,454.1102,453.5133,453.6013,4200.0
2023-11-17 10:35:00,463.6,463.73,463.56,463.73,3297.0,453.6796,453.8068,453.6405,453.8068,3297.0
2023-11-17 10:40:00,463.54,464.21,463.54,464.08,1866.0,453.6209,454.2766,453.6209,454.1493,1866.0
2023-11-17 10:45:00,464.09,464.19,463.95,464.18,1400.0,454.1591,454.257,454.0221,454.2472,1400.0
2023-11-17 10:50:00,464.22,464.55,464.19,464.55,4550.0,454.2863,454.6093,454.257,454.6093,4550.0
2023-11-17 10:55:00,464.53,464.76,464.32,464.33,4016.0,454.5897,454.8148,454.3842,454.394,4016.0
2023-11-17 11:00:00,464.31,464.31,463.83,463.95,4609.0,454.3744,454.3744,453.9047,454.0221,4609.0
2023-11-17 11:05:00,463.83,464.14,463.36,464.14,11026.0,453.9047,454.2081,453.4447,454.2081,11026.0
2023-11-17 11:10:00,464.07,464.38,464.01,464.2,4538.0,454.1396,454.4429,454.0808,454.2668,4538.0
2023-11-17 11:15:00,464.22,464.22,463.81,463.91,4553.0,454.2863,454.2863,453.8851,453.983,4553.0
2023-11-17 11:20:00,463.84,464.09,463.8,463.8,2557.0,453.9145,454.1591,453.8753,453.8753,2557.0
2023-11-17 11:25:00,463.75,463.75,462.91,462.91,4325.0,453.8264,453.8264,453.0044,453.0044,4325.0
2023-11-17 11:30:00,463.05,463.05,462.69,462.83,1400.0,453.1414,453.1414,452.7891,452.9261,1400.0
2023-11-17 11:35:00,462.93,463.3,462.93,463.3,740.0,453.024,453.386,453.024,453.386,740.0
2023-11-17 11:40:00,463.09,463.1,462.98,462.98,1002.0,453.1805,453.1903,453.0729,453.0729,1002.0
2023-11-17 11:45:00,462.95,463.15,462.76,463.09,6081.0,453.0435,453.2392,452.8576,453.1805,6081.0
2023-11-17 11:50:00,463.28,463.28,463.09,463.14,1936.0,453.3665,453.3665,453.1805,453.2295,1936.0
2023-11-17 11:55:00,462.94,463.15,462.87,463.09,2190.0,453.0337,453.2392,452.9652,453.1805,2190.0
2023-11-17 12:00:00,463.15,463.74,463.14,463.39,5713.0,453.2392,453.8166,453.2295,453.4741,5713.0
2023-11-17 12:05:00,463.43,463.84,463.43,463.54,4464.0,453.5133,453.9145,453.5133,453.6209,4464.0
2023-11-17 12:10:00,463.53,463.77,463.48,463.7,4541.0,453.6111,453.846,453.5622,453.7775,4541.0
2023-11-17 12:15:00,463.68,463.77,463.56,463.69,13219.0,453.7579,453.846,453.6405,453.7677,13219.0
2023-11-17 12:20:00,463.64,463.64,463.48,463.48,8843.0,453.7188,453.7188,453.5622,453.5622,8843.0
2023-11-17 12:25:00,463.41,463.44,463.14,463.29,4163.0,453.4937,453.523,453.2295,453.3762,4163.0
2023-11-17 12:30:00,463.31,463.57,463.29,463.5,3169.0,453.3958,453.6503,453.3762,453.5818,3169.0
2023-11-17 12:35:00,463.5,463.56,463.36,463.54,1820.0,453.5818,453.6405,453.4447,453.6209,1820.0
2023-11-17 12:40:00,463.71,463.76,463.51,463.51,2229.0,453.7873,453.8362,453.5915,453.5915,2229.0
2023-11-17 12:45:00,463.31,463.63,463.31,463.57,1432.0,453.3958,453.709,453.3958,453.6503,1432.0
2023-11-17 12:50:00,463.45,463.59,463.39,463.45,2718.0,453.5328,453.6698,453.4741,453.5328,2718.0
2023-11-17 12:55:00,463.4,463.52,463.34,463.52,6472.0,453.4839,453.6013,453.4252,453.6013,6472.0
2023-11-17 13:00:00,463.65,463.7,463.29,463.29,3118.0,453.7285,453.7775,453.3762,453.3762,3118.0
2023-11-17 13:05:00,463.32,463.55,463.26,463.42,3732.0,453.4056,453.6307,453.3469,453.5035,3732.0
2023-11-17 13:10:00,463.56,463.83,463.38,463.83,3313.0,453.6405,453.9047,453.4643,453.9047,3313.0
2023-11-17 13:15:00,463.89,463.92,463.75,463.87,5059.0,453.9634,453.9928,453.8264,453.9438,5059.0
2023-11-17 13:20:00,463.87,463.87,463.69,463.69,1607.0,453.9438,453.9438,453.7677,453.7677,1607.0
2023-11-17 13:25:00,463.72,463.78,463.64,463.65,3060.0,453.797,453.8558,453.7188,453.7285,3060.0
2023-11-17 13:30:00,463.72,463.88,463.72,463.85,2121.0,453.797,453.9536,453.797,453.9243,2121.0
2023-11-17 13:35:00,463.88,463.88,463.68,463.78,1849.0,453.9536,453.9536,453.7579,453.8558,1849.0
2023-11-17 13:40:00,463.8,464.09,463.79,463.92,28831.0,453.8753,454.1591,453.8655,453.9928,28831.0
2023-11-17 13:45:00,463.94,464.01,463.69,463.8,64693.0,454.0123,454.0808,453.7677,453.8753,64693.0
2023-11-17 13:50:00,463.8,463.8,463.6,463.66,5417.0,453.8753,453.8753,453.6796,453.7383,5417.0
2023-11-17 13:55:00,463.67,463.98,463.67,463.93,1967.0,453.7481,454.0515,453.7481,454.0026,1967.0
2023-11-17 14:00:00,463.94,464.07,463.9,463.96,8669.0,454.0123,454.1396,453.9732,454.0319,8669.0
2023-11-17 14:05:00,463.96,463.97,463.85,463.94,4627.0,454.0319,454.0417,453.9243,454.0123,4627.0
2023-11-17 14:10:00,463.97,463.98,463.67,463.67,4300.0,454.0417,454.0515,453.7481,453.7481,4300.0
2023-11-17 14:15:00,463.7,463.79,463.56,463.56,5973.0,453.7775,453.8655,453.6405,453.6405,5973.0
2023-11-17 14:20:00,463.57,463.66,463.42,463.59,3806.0,453.6503,453.7383,453.5035,453.6698,3806.0
2023-11-17 14:25:00,463.61,463.67,463.54,463.57,1301.0,453.6894,453.7481,453.6209,453.6503,1301.0
2023-11-17 14:30:00,463.55,463.55,463.41,463.41,2184.0,453.6307,453.6307,453.4937,453.4937,2184.0
2023-11-17 14:35:00,463.56,463.77,463.49,463.58,5336.0,453.6405,453.846,453.572,453.66,5336.0
2023-11-17 14:40:00,463.58,463.81,463.57,463.72,2210.0,453.66,453.8851,453.6503,453.797,2210.0
2023-11-17 14:45:00,463.77,463.82,463.61,463.61,2878.0,453.846,453.8949,453.6894,453.6894,2878.0
2023-11-17 14:50:00,463.63,463.68,463.61,463.66,1100.0,453.709,453.7579,453.6894,453.7383,1100.0
2023-11-17 14:55:00,463.68,463.73,463.65,463.65,3990.0,453.7579,453.8068,453.7285,453.7285,3990.0
2023-11-17 15:00:00,463.73,463.73,463.5,463.61,6653.0,453.8068,453.8068,453.5818,453.6894,6653.0
2023-11-17 15:05:00,463.62,463.66,463.52,463.6,2625.0,453.6992,453.7383,453.6013,453.6796,2625.0
2023-11-17 15:10:00,463.54,463.54,463.43,463.46,1107.0,453.6209,453.6209,453.5133,453.5426,1107.0
2023-11-17 15:15:00,463.35,463.55,463.26,463.55,3368.0,453.435,453.6307,453.3469,453.6307,3368.0
2023-11-17 15:20:00,463.51,463.62,463.5,463.62,3100.0,453.5915,453.6992,453.5818,453.6992,3100.0
2023-11-17 15:25:00,463.69,463.96,463.65,463.74,25372.0,453.7677,454.0319,453.7285,453.8166,25372.0
2023-11-17 15:30:00,463.79,463.89,462.96,463.25,6504.0,453.8655,453.9634,453.0533,453.3371,6504.0
2023-11-17 15:35:00,463.26,463.43,463.03,463.18,8011.0,453.3469,453.5133,453.1218,453.2686,8011.0
2023-11-17 15:40:00,463.12,463.32,463.05,463.21,9618.0,453.2099,453.4056,453.1414,453.298,9618.0
2023-11-17 15:45:00,463.19,463.4,463.16,463.29,3714.0,453.2784,453.4839,453.249,453.3762,3714.0
2023-11-17 15:50:00,463.31,463.63,463.18,463.52,19105.0,453.3958,453.709,453.2686,453.6013,19105.0
2023-11-17 15:55:00,463.55,463.9,463.55,463.78,59181.0,453.6307,453.9732,453.6307,453.8558,59181.0
2023-11-20 09:30:00,463.37,463.57,462.42,462.42,17010.0,453.4545,453.6503,452.5249,452.5249,17010.0
2023-11-20 09:35:00,461.89,463.32,461.66,463.13,8072.0,452.0062,453.4056,451.7811,453.2197,8072.0
2023-11-20 09:40:00,463.33,464.0,462.97,463.8,9377.0,453.4154,454.0711,453.0631,453.8753,9377.0
2023-11-20 09:45:00,463.91,463.91,463.06,463.26,28383.0,453.983,453.983,453.1512,453.3469,28383.0
2023-11-20 09:50:00,462.9,462.92,462.54,462.61,8684.0,452.9946,453.0142,452.6423,452.7108,8684.0
2023-11-20 09:55:00,462.64,463.68,462.64,463.68,5059.0,452.7402,453.7579,452.7402,453.7579,5059.0
2023-11-20 10:00:00,463.76,463.76,463.33,463.49,3151.0,453.8362,453.8362,453.4154,453.572,3151.0
2023-11-20 10:05:00,463.55,463.85,463.5,463.58,11449.0,453.6307,453.9243,453.5818,453.66,11449.0
2023-11-20 10:10:00,463.59,464.51,463.59,464.51,29586.0,453.6698,454.5701,453.6698,454.5701,29586.0
2023-11-20 10:15:00,464.55,464.86,464.29,464.86,4707.0,454.6093,454.9127,454.3548,454.9127,4707.0
2023-11-20 10:20:00,464.94,464.97,464.29,464.47,3955.0,454.9909,455.0203,454.3548,454.531,3955.0
2023-11-20 10:25:00,464.35,464.56,464.18,464.55,2762.0,454.4136,454.6191,454.2472,454.6093,2762.0
2023-11-20 10:30:00,464.35,464.51,464.15,464.51,13428.0,454.4136,454.5701,454.2178,454.5701,13428.0
2023-11-20 10:35:00,464.53,464.96,464.37,464.96,6502.0,454.5897,455.0105,454.4331,455.0105,6502.0
2023-11-20 10:40:00,464.9,465.12,464.85,464.97,3283.0,454.9518,455.1671,454.9029,455.0203,3283.0
2023-11-20 10:45:00,465.13,465.31,465.09,465.19,5123.0,455.1769,455.353,455.1377,455.2356,5123.0
2023-11-20 10:50:00,465.11,465.24,464.98,465.16,1200.0,455.1573,455.2845,455.0301,455.2062,1200.0
2023-11-20 10:55:00,465.07,465.25,464.97,465.13,3425.0,455.1182,455.2943,455.0203,455.1769,3425.0
2023-11-20 11:00:00,465.17,465.17,464.67,464.93,4527.0,455.216,455.216,454.7267,454.9812,4527.0
2023-11-20 11:05:00,464.75,464.93,464.75,464.93,1013.0,454.805,454.9812,454.805,454.9812,1013.0
2023-11-20 11:10:00,464.8,465.11,464.8,465.06,14626.0,454.8539,455.1573,454.8539,455.1084,14626.0
2023-11-20 11:15:00,465.19,465.33,465.17,465.26,2739.0,455.2356,455.3726,455.216,455.3041,2739.0
2023-11-20 11:20:00,465.23,465.23,465.02,465.07,2977.0,455.2747,455.2747,455.0692,455.1182,2977.0
2023-11-20 11:25:00,465.39,465.39,465.03,465.21,4885.0,455.4313,455.4313,455.079,455.2552,4885.0
2023-11-20 11:30:00,465.22,465.3,465.04,465.3,3853.0,455.2649,455.3432,455.0888,455.3432,3853.0
2023-11-20 11:35:00,465.34,465.41,465.06,465.2,2300.0,455.3824,455.4509,455.1084,455.2454,2300.0
2023-11-20 11:40:00,465.26,465.26,464.75,464.91,4043.0,455.3041,455.3041,454.805,454.9616,4043.0
2023-11-20 11:45:00,464.99,465.03,464.85,465.03,5632.0,455.0399,455.079,454.9029,455.079,5632.0
2023-11-20 11:50:00,465.15,465.15,465.14,465.14,500.0,455.1964,455.1964,455.1867,455.1867,500.0
2023-11-20 11:55:00,465.27,465.27,464.81,464.81,1999.0,455.3139,455.3139,454.8637,454.8637,1999.0
2023-11-20 12:00:00,464.92,464.93,464.81,464.81,400.0,454.9714,454.9812,454.8637,454.8637,400.0
2023-11-20 12:05:00,465.09,465.18,464.89,464.89,909.0,455.1377,455.2258,454.942,454.942,909.0
2023-11-20 12:10:00,464.89,465.05,464.83,465.05,1483.0,454.942,455.0986,454.8833,455.0986,1483.0
2023-11-20 12:15:00,465.05,465.05,464.88,464.98,1513.0,455.0986,455.0986,454.9322,455.0301,1513.0
2023-11-20 12:20:00,465.1,465.1,464.98,465.04,934.0,455.1475,455.1475,455.0301,455.0888,934.0
2023-11-20 12:25:00,464.97,464.97,464.82,464.82,1697.0,455.0203,455.0203,454.8735,454.8735,1697.0
2023-11-20 12:30:00,464.83,464.97,464.69,464.85,2087.0,454.8833,455.0203,454.7463,454.9029,2087.0
2023-11-20 12:35:00,464.75,464.87,464.75,464.87,600.0,454.805,454.9224,454.805,454.9224,600.0
2023-11-20 12:40:00,464.75,464.75,464.66,464.7,1459.0,454.805,454.805,454.7169,454.7561,1459.0
2023-11-20 12:45:00,464.62,464.8,464.57,464.74,2500.0,454.6778,454.8539,454.6289,454.7952,2500.0
2023-11-20 12:50:00,464.67,464.81,464.64,464.81,1764.0,454.7267,454.8637,454.6974,454.8637,1764.0
2023-11-20 12:55:00,464.87,465.11,464.87,465.05,1450.0,454.9224,455.1573,454.9224,455.0986,1450.0
2023-11-20 13:00:00,465.08,466.21,465.07,466.1,13710.0,455.1279,456.2338,455.1182,456.1261,13710.0
2023-11-20 13:05:00,466.04,466.04,465.74,465.88,8232.0,456.0674,456.0674,455.7738,455.9108,8232.0
2023-11-20 13:10:00,465.76,465.99,465.71,465.77,5054.0,455.7934,456.0185,455.7445,455.8032,5054.0
2023-11-20 13:15:00,465.71,465.84,465.53,465.72,5264.0,455.7445,455.8717,455.5683,455.7542,5264.0
2023-11-20 13:20:00,465.77,466.07,465.77,465.99,7713.0,455.8032,456.0968,455.8032,456.0185,7713.0
2023-11-20 13:25:00,465.97,466.04,465.86,465.94,3260.0,455.9989,456.0674,455.8913,455.9695,3260.0
2023-11-20 13:30:00,465.97,466.08,465.94,466.05,4089.0,455.9989,456.1065,455.9695,456.0772,4089.0
2023-11-20 13:35:00,466.01,466.17,465.92,466.17,2479.0,456.038,456.1946,455.95,456.1946,2479.0
2023-11-20 13:40:00,466.22,466.23,466.1,466.1,1352.0,456.2435,456.2533,456.1261,456.1261,1352.0
2023-11-20 13:45:00,466.12,466.26,466.07,466.14,6090.0,456.1457,456.2827,456.0968,456.1653,6090.0
2023-11-20 13:50:00,466.09,466.18,466.05,466.12,2323.0,456.1163,456.2044,456.0772,456.1457,2323.0
2023-11-20 13:55:00,466.17,466.18,466.03,466.08,1028.0,456.1946,456.2044,456.0576,456.1065,1028.0
2023-11-20 14:00:00,466.14,466.19,466.05,466.11,2518.0,456.1653,456.2142,456.0772,456.1359,2518.0
2023-11-20 14:05:00,466.0,466.02,465.82,466.02,3561.0,456.0283,456.0478,455.8521,456.0478,3561.0
2023-11-20 14:10:00,465.91,465.97,465.82,465.88,1291.0,455.9402,455.9989,455.8521,455.9108,1291.0
2023-11-20 14:15:00,465.86,465.87,465.48,465.48,3199.0,455.8913,455.901,455.5194,455.5194,3199.0
2023-11-20 14:20:00,465.5,465.56,465.42,465.56,2599.0,455.539,455.5977,455.4607,455.5977,2599.0
2023-11-20 14:25:00,465.59,465.65,465.46,465.5,1665.0,455.627,455.6857,455.4998,455.539,1665.0
2023-11-20 14:30:00,465.58,465.86,465.58,465.86,2526.0,455.6172,455.8913,455.6172,455.8913,2526.0
2023-11-20 14:35:00,465.81,465.95,465.81,465.84,1600.0,455.8423,455.9793,455.8423,455.8717,1600.0
2023-11-20 14:40:00,465.79,466.05,465.76,466.05,10343.0,455.8228,456.0772,455.7934,456.0772,10343.0
2023-11-20 14:45:00,465.94,466.3,465.94,466.14,4347.0,455.9695,456.3218,455.9695,456.1653,4347.0
2023-11-20 14:50:00,466.13,466.13,465.87,466.0,5361.0,456.1555,456.1555,455.901,456.0283,5361.0
2023-11-20 14:55:00,465.97,466.17,465.9,466.17,3081.0,455.9989,456.1946,455.9304,456.1946,3081.0
2023-11-20 15:00:00,466.12,466.22,466.04,466.22,4915.0,456.1457,456.2435,456.0674,456.2435,4915.0
2023-11-20 15:05:00,466.14,466.32,466.09,466.31,7484.0,456.1653,456.3414,456.1163,456.3316,7484.0
2023-11-20 15:10:00,466.33,466.61,466.29,466.58,16212.0,456.3512,456.6252,456.3121,456.5958,16212.0
2023-11-20 15:15:00,466.4,466.52,466.29,466.52,3932.0,456.4197,456.5371,456.3121,456.5371,3932.0
2023-11-20 15:20:00,466.39,466.4,466.19,466.26,3246.0,456.4099,456.4197,456.2142,456.2827,3246.0
2023-11-20 15:25:00,466.37,466.66,466.37,466.65,4156.0,456.3903,456.6741,456.3903,456.6643,4156.0
2023-11-20 15:30:00,466.61,466.61,466.35,466.44,34455.0,456.6252,456.6252,456.3708,456.4588,34455.0
2023-11-20 15:35:00,466.47,466.59,466.32,466.52,41901.0,456.4882,456.6056,456.3414,456.5371,41901.0
2023-11-20 15:40:00,466.48,466.54,466.41,466.46,7543.0,456.498,456.5567,456.4295,456.4784,7543.0
2023-11-20 15:45:00,466.38,466.38,465.89,466.03,9016.0,456.4001,456.4001,455.9206,456.0576,9016.0
2023-11-20 15:50:00,466.02,466.03,465.44,465.54,18240.0,456.0478,456.0576,455.4802,455.5781,18240.0
2023-11-20 15:55:00,465.51,465.86,465.46,465.8,71464.0,455.5487,455.8913,455.4998,455.8325,71464.0
2023-11-21 09:30:00,464.2,465.13,463.91,463.95,13246.0,454.2668,455.1769,453.983,454.0221,13246.0
2023-11-21 09:35:00,463.91,463.98,463.58,463.65,16009.0,453.983,454.0515,453.66,453.7285,16009.0
2023-11-21 09:40:00,463.8,464.56,463.75,463.92,13230.0,453.8753,454.6191,453.8264,453.9928,13230.0
2023-11-21 09:45:00,463.93,463.96,463.27,463.35,13600.0,454.0026,454.0319,453.3567,453.435,13600.0
2023-11-21 09:50:00,463.12,463.86,463.09,463.86,7961.0,453.2099,453.934,453.1805,453.934,7961.0
2023-11-21 09:55:00,463.82,463.82,463.29,463.55,10043.0,453.8949,453.8949,453.3762,453.6307,10043.0
2023-11-21 10:00:00,463.47,464.6,463.47,464.47,7388.0,453.5524,454.6582,453.5524,454.531,7388.0
2023-11-21 10:05:00,464.51,464.75,464.12,464.73,4612.0,454.5701,454.805,454.1885,454.7854,4612.0
2023-11-21 10:10:00,464.69,464.75,464.42,464.61,11904.0,454.7463,454.805,454.4821,454.668,11904.0
2023-11-21 10:15:00,464.55,464.72,464.51,464.66,5002.0,454.6093,454.7756,454.5701,454.7169,5002.0
2023-11-21 10:20:00,464.8,464.8,464.15,464.23,6003.0,454.8539,454.8539,454.2178,454.2961,6003.0
2023-11-21 10:25:00,464.04,464.25,463.62,463.78,2828.0,454.1102,454.3157,453.6992,453.8558,2828.0
2023-11-21 10:30:00,463.9,463.9,463.6,463.64,1368.0,453.9732,453.9732,453.6796,453.7188,1368.0
2023-11-21 10:35:00,463.88,464.25,463.73,463.93,4602.0,453.9536,454.3157,453.8068,454.0026,4602.0
2023-11-21 10:40:00,463.85,464.39,463.85,464.26,7056.0,453.9243,454.4527,453.9243,454.3255,7056.0
2023-11-21 10:45:00,464.23,464.56,464.1,464.55,13830.0,454.2961,454.6191,454.1689,454.6093,13830.0
2023-11-21 10:50:00,464.55,464.76,464.46,464.58,2526.0,454.6093,454.8148,454.5212,454.6386,2526.0
2023-11-21 10:55:00,464.59,464.71,464.46,464.69,4079.0,454.6484,454.7659,454.5212,454.7463,4079.0
2023-11-21 11:00:00,464.64,464.84,464.64,464.74,926.0,454.6974,454.8931,454.6974,454.7952,926.0
2023-11-21 11:05:00,464.73,464.73,464.5,464.63,6119.0,454.7854,454.7854,454.5604,454.6876,6119.0
2023-11-21 11:10:00,464.48,464.48,463.74,463.88,14014.0,454.5408,454.5408,453.8166,453.9536,14014.0
2023-11-21 11:15:00,464.07,464.17,463.71,463.71,2415.0,454.1396,454.2374,453.7873,453.7873,2415.0
2023-11-21 11:20:00,463.8,464.0,463.76,464.0,1200.0,453.8753,454.0711,453.8362,454.0711,1200.0
2023-11-21 11:25:00,464.03,464.04,463.7,464.01,6157.0,454.1004,454.1102,453.7775,454.0808,6157.0
2023-11-21 11:30:00,463.97,464.26,463.92,464.26,3268.0,454.0417,454.3255,453.9928,454.3255,3268.0
2023-11-21 11:35:00,464.31,464.38,463.82,463.86,6398.0,454.3744,454.4429,453.8949,453.934,6398.0
2023-11-21 11:40:00,463.9,463.9,463.58,463.63,4633.0,453.9732,453.9732,453.66,453.709,4633.0
2023-11-21 11:45:00,463.72,463.9,463.5,463.9,4487.0,453.797,453.9732,453.5818,453.9732,4487.0
2023-11-21 11:50:00,463.89,464.15,463.89,464.12,1550.0,453.9634,454.2178,453.9634,454.1885,1550.0
2023-11-21 11:55:00,464.11,464.18,463.97,464.0,1187.0,454.1787,454.2472,454.0417,454.0711,1187.0
2023-11-21 12:00:00,464.13,464.13,463.76,463.97,5825.0,454.1983,454.1983,453.8362,454.0417,5825.0
2023-11-21 12:05:00,463.84,464.02,463.83,464.02,3535.0,453.9145,454.0906,453.9047,454.0906,3535.0
2023-11-21 12:10:00,464.1,464.24,464.03,464.19,3523.0,454.1689,454.3059,454.1004,454.257,3523.0
2023-11-21 12:15:00,464.15,464.18,463.89,463.96,7592.0,454.2178,454.2472,453.9634,454.0319,7592.0
2023-11-21 12:20:00,463.92,464.0,463.88,463.93,3047.0,453.9928,454.0711,453.9536,454.0026,3047.0
2023-11-21 12:25:00,463.97,463.99,463.84,463.93,4670.0,454.0417,454.0613,453.9145,454.0026,4670.0
2023-11-21 12:30:00,464.04,464.19,464.04,464.09,1437.0,454.1102,454.257,454.1102,454.1591,1437.0
2023-11-21 12:35:00,464.1,464.19,464.06,464.16,1790.0,454.1689,454.257,454.1298,454.2276,1790.0
2023-11-21 12:40:00,464.25,464.25,464.25,464.25,100.0,454.3157,454.3157,454.3157,454.3157,100.0
2023-11-21 12:45:00,464.37,464.64,464.37,464.64,2728.0,454.4331,454.6974,454.4331,454.6974,2728.0
2023-11-21 12:50:00,464.67,464.83,464.67,464.82,1575.0,454.7267,454.8833,454.7267,454.8735,1575.0
2023-11-21 12:55:00,464.78,464.82,464.7,464.71,2724.0,454.8344,454.8735,454.7561,454.7659,2724.0
2023-11-21 13:00:00,464.63,464.64,464.19,464.25,3340.0,454.6876,454.6974,454.257,454.3157,3340.0
2023-11-21 13:05:00,464.26,464.26,463.96,464.22,3803.0,454.3255,454.3255,454.0319,454.2863,3803.0
2023-11-21 13:10:00,464.24,464.26,463.99,464.0,10586.0,454.3059,454.3255,454.0613,454.0711,10586.0
2023-11-21 13:15:00,464.02,464.14,463.91,464.14,5873.0,454.0906,454.2081,453.983,454.2081,5873.0
2023-11-21 13:20:00,464.1,464.1,463.69,463.71,6284.0,454.1689,454.1689,453.7677,453.7873,6284.0
2023-11-21 13:25:00,463.67,463.89,463.63,463.89,2110.0,453.7481,453.9634,453.709,453.9634,2110.0
2023-11-21 13:30:00,463.94,464.35,463.91,464.3,4341.0,454.0123,454.4136,453.983,454.3646,4341.0
2023-11-21 13:35:00,464.26,464.34,464.05,464.23,7954.0,454.3255,454.4038,454.12,454.2961,7954.0
2023-11-21 13:40:00,464.2,464.4,464.2,464.31,5323.0,454.2668,454.4625,454.2668,454.3744,5323.0
2023-11-21 13:45:00,464.32,464.43,464.21,464.33,4508.0,454.3842,454.4919,454.2766,454.394,4508.0
2023-11-21 13:50:00,464.36,464.41,464.26,464.33,2582.0,454.4234,454.4723,454.3255,454.394,2582.0
2023-11-21 13:55:00,464.3,464.3,463.96,464.04,3246.0,454.3646,454.3646,454.0319,454.1102,3246.0
2023-11-21 14:00:00,464.03,464.26,463.74,464.13,9230.0,454.1004,454.3255,453.8166,454.1983,9230.0
2023-11-21 14:05:00,464.04,464.12,463.69,463.69,1853.0,454.1102,454.1885,453.7677,453.7677,1853.0
2023-11-21 14:10:00,463.71,464.1,463.71,464.08,2331.0,453.7873,454.1689,453.7873,454.1493,2331.0
2023-11-21 14:15:00,464.03,464.2,463.77,463.79,2628.0,454.1004,454.2668,453.846,453.8655,2628.0
2023-11-21 14:20:00,463.89,463.89,463.74,463.77,1330.0,453.9634,453.9634,453.8166,453.846,1330.0
2023-11-21 14:25:00,463.69,464.18,463.69,464.18,1306.0,453.7677,454.2472,453.7677,454.2472,1306.0
2023-11-21 14:30:00,464.18,464.24,464.03,464.04,867.0,454.2472,454.3059,454.1004,454.1102,867.0
2023-11-21 14:35:00,463.78,463.9,463.69,463.78,1512.0,453.8558,453.9732,453.7677,453.8558,1512.0
2023-11-21 14:40:00,463.79,463.79,463.5,463.6,1260.0,453.8655,453.8655,453.5818,453.6796,1260.0
2023-11-21 14:45:00,463.58,463.75,463.52,463.55,4378.0,453.66,453.8264,453.6013,453.6307,4378.0
2023-11-21 14:50:00,463.5,463.54,463.3,463.43,5133.0,453.5818,453.6209,453.386,453.5133,5133.0
2023-11-21 14:55:00,463.39,463.66,463.34,463.62,9862.0,453.4741,453.7383,453.4252,453.6992,9862.0
2023-11-21 15:00:00,463.76,464.1,463.76,463.9,3359.0,453.8362,454.1689,453.8362,453.9732,3359.0
2023-11-21 15:05:00,463.99,464.04,463.82,463.82,1881.0,454.0613,454.1102,453.8949,453.8949,1881.0
2023-11-21 15:10:00,463.96,464.14,463.92,463.92,2807.0,454.0319,454.2081,453.9928,453.9928,2807.0
2023-11-21 15:15:00,463.95,464.1,463.86,463.91,3260.0,454.0221,454.1689,453.934,453.983,3260.0
2023-11-21 15:20:00,463.87,463.91,463.68,463.68,6421.0,453.9438,453.983,453.7579,453.7579,6421.0
2023-11-21 15:25:00,463.72,463.87,463.59,463.87,2956.0,453.797,453.9438,453.6698,453.9438,2956.0
2023-11-21 15:30:00,463.85,463.91,463.5,463.65,6582.0,453.9243,453.983,453.5818,453.7285,6582.0
2023-11-21 15:35:00,463.62,463.65,463.35,463.35,3713.0,453.6992,453.7285,453.435,453.435,3713.0
2023-11-21 15:40:00,463.31,463.4,463.24,463.35,6409.0,453.3958,453.4839,453.3273,453.435,6409.0
2023-11-21 15:45:00,463.27,463.5,463.27,463.4,4288.0,453.3567,453.5818,453.3567,453.4839,4288.0
2023-11-21 15:50:00,463.61,463.62,463.31,463.52,18170.0,453.6894,453.6992,453.3958,453.6013,18170.0
2023-11-21 15:55:00,463.57,463.58,463.16,463.47,49316.0,453.6503,453.66,453.249,453.5524,49316.0
2023-11-22 09:30:00,465.44,466.36,464.4,464.65,49204.0,455.4802,456.3806,454.4625,454.7071,49204.0
2023-11-22 09:35:00,464.56,466.96,464.43,466.86,21375.0,454.6191,456.9677,454.4919,456.8699,21375.0
2023-11-22 09:40:00,466.86,467.26,466.58,467.08,3999.0,456.8699,457.2613,456.5958,457.0851,3999.0
2023-11-22 09:45:00,466.97,467.42,466.25,466.59,8559.0,456.9775,457.4179,456.2729,456.6056,8559.0
2023-11-22 09:50:00,466.42,466.5,465.49,465.54,45180.0,456.4393,456.5176,455.5292,455.5781,45180.0
2023-11-22 09:55:00,465.79,466.25,465.39,466.23,10447.0,455.8228,456.2729,455.4313,456.2533,10447.0
2023-11-22 10:00:00,466.15,466.15,465.18,465.96,34115.0,456.175,456.175,455.2258,455.9891,34115.0
2023-11-22 10:05:00,465.99,466.39,465.29,465.35,11457.0,456.0185,456.4099,455.3334,455.3922,11457.0
2023-11-22 10:10:00,465.35,465.86,465.19,465.86,10338.0,455.3922,455.8913,455.2356,455.8913,10338.0
2023-11-22 10:15:00,466.05,466.14,465.34,466.14,3150.0,456.0772,456.1653,455.3824,456.1653,3150.0
2023-11-22 10:20:00,465.92,466.72,465.89,466.63,8499.0,455.95,456.7328,455.9206,456.6448,8499.0
2023-11-22 10:25:00,466.73,466.82,466.34,466.78,6183.0,456.7426,456.8307,456.361,456.7916,6183.0
2023-11-22 10:30:00,466.75,467.2,466.72,466.74,4014.0,456.7622,457.2026,456.7328,456.7524,4014.0
2023-11-22 10:35:00,466.72,467.03,466.59,466.65,5233.0,456.7328,457.0362,456.6056,456.6643,5233.0
2023-11-22 10:40:00,466.63,467.4,466.63,467.3,4440.0,456.6448,457.3983,456.6448,457.3004,4440.0
2023-11-22 10:45:00,467.37,467.37,466.94,466.94,8866.0,457.3689,457.3689,456.9481,456.9481,8866.0
2023-11-22 10:50:00,466.92,467.09,466.1,466.38,7519.0,456.9286,457.0949,456.1261,456.4001,7519.0
2023-11-22 10:55:00,466.23,466.63,466.15,466.43,5501.0,456.2533,456.6448,456.175,456.4491,5501.0
2023-11-22 11:00:00,466.37,466.73,466.28,466.28,4843.0,456.3903,456.7426,456.3023,456.3023,4843.0
2023-11-22 11:05:00,466.25,466.64,466.18,466.6,1961.0,456.2729,456.6546,456.2044,456.6154,1961.0
2023-11-22 11:10:00,466.47,466.76,466.47,466.7,2137.0,456.4882,456.772,456.4882,456.7133,2137.0
2023-11-22 11:15:00,466.56,466.86,466.49,466.54,3575.0,456.5763,456.8699,456.5078,456.5567,3575.0
2023-11-22 11:20:00,466.47,466.61,466.32,466.61,3346.0,456.4882,456.6252,456.3414,456.6252,3346.0
2023-11-22 11:25:00,466.55,466.55,466.24,466.37,2708.0,456.5665,456.5665,456.2631,456.3903,2708.0
2023-11-22 11:30:00,466.47,466.75,466.41,466.65,3127.0,456.4882,456.7622,456.4295,456.6643,3127.0
2023-11-22 11:35:00,466.68,466.68,466.37,466.44,3735.0,456.6937,456.6937,456.3903,456.4588,3735.0
2023-11-22 11:40:00,466.45,466.9,466.37,466.82,3518.0,456.4686,456.909,456.3903,456.8307,3518.0
2023-11-22 11:45:00,467.0,467.01,466.78,466.87,4631.0,457.0069,457.0166,456.7916,456.8796,4631.0
2023-11-22 11:50:00,466.9,467.15,466.81,467.13,9908.0,456.909,457.1536,456.8209,457.1341,9908.0
2023-11-22 11:55:00,467.08,467.61,467.04,467.53,5500.0,457.0851,457.6038,457.046,457.5255,5500.0
2023-11-22 12:00:00,467.63,467.73,467.54,467.68,10252.0,457.6234,457.7212,457.5353,457.6723,10252.0
2023-11-22 12:05:00,467.73,467.85,467.62,467.66,14171.0,457.7212,457.8387,457.6136,457.6527,14171.0
2023-11-22 12:10:00,467.69,467.83,466.95,466.95,22487.0,457.6821,457.8191,456.9579,456.9579,22487.0
2023-11-22 12:15:00,466.88,467.11,466.8,467.05,7836.0,456.8894,457.1145,456.8111,457.0558,7836.0
2023-11-22 12:20:00,467.05,467.24,467.02,467.02,6690.0,457.0558,457.2417,457.0264,457.0264,6690.0
2023-11-22 12:25:00,466.93,466.99,466.58,466.62,7500.0,456.9384,456.9971,456.5958,456.635,7500.0
2023-11-22 12:30:00,466.52,466.62,465.96,466.45,15354.0,456.5371,456.635,455.9891,456.4686,15354.0
2023-11-22 12:35:00,466.38,466.46,466.32,466.43,2850.0,456.4001,456.4784,456.3414,456.4491,2850.0
2023-11-22 12:40:00,466.32,466.32,466.04,466.16,3533.0,456.3414,456.3414,456.0674,456.1848,3533.0
2023-11-22 12:45:00,466.13,466.17,465.81,465.83,3308.0,456.1555,456.1946,455.8423,455.8619,3308.0
2023-11-22 12:50:00,465.75,466.18,465.75,466.04,5478.0,455.7836,456.2044,455.7836,456.0674,5478.0
2023-11-22 12:55:00,465.98,466.21,465.98,466.21,4974.0,456.0087,456.2338,456.0087,456.2338,4974.0
2023-11-22 13:00:00,466.28,466.52,466.23,466.31,10031.0,456.3023,456.5371,456.2533,456.3316,10031.0
2023-11-22 13:05:00,466.2,466.45,466.18,466.21,3628.0,456.224,456.4686,456.2044,456.2338,3628.0
2023-11-22 13:10:00,466.24,466.41,466.05,466.26,10799.0,456.2631,456.4295,456.0772,456.2827,10799.0
2023-11-22 13:15:00,466.23,466.24,465.97,466.08,6807.0,456.2533,456.2631,455.9989,456.1065,6807.0
2023-11-22 13:20:00,466.1,466.4,466.1,466.32,16176.0,456.1261,456.4197,456.1261,456.3414,16176.0
2023-11-22 13:25:00,466.33,466.42,466.24,466.42,4097.0,456.3512,456.4393,456.2631,456.4393,4097.0
2023-11-22 13:30:00,466.44,466.47,466.15,466.36,5066.0,456.4588,456.4882,456.175,456.3806,5066.0
2023-11-22 13:35:00,466.32,466.45,466.26,466.41,2110.0,456.3414,456.4686,456.2827,456.4295,2110.0
2023-11-22 13:40:00,466.26,466.47,466.07,466.11,3642.0,456.2827,456.4882,456.0968,456.1359,3642.0
2023-11-22 13:45:00,466.16,466.34,466.16,466.21,5282.0,456.1848,456.361,456.1848,456.2338,5282.0
2023-11-22 13:50:00,466.15,466.3,466.11,466.15,1905.0,456.175,456.3218,456.1359,456.175,1905.0
2023-11-22 13:55:00,466.18,466.2,465.93,466.04,8836.0,456.2044,456.224,455.9598,456.0674,8836.0
2023-11-22 14:00:00,466.04,466.32,465.97,465.97,3573.0,456.0674,456.3414,455.9989,455.9989,3573.0
2023-11-22 14:05:00,465.98,466.2,465.98,466.04,3939.0,456.0087,456.224,456.0087,456.0674,3939.0
2023-11-22 14:10:00,466.1,466.14,465.81,465.81,7358.0,456.1261,456.1653,455.8423,455.8423,7358.0
2023-11-22 14:15:00,465.79,466.16,465.79,466.04,4997.0,455.8228,456.1848,455.8228,456.0674,4997.0
2023-11-22 14:20:00,466.03,466.09,465.84,465.93,7714.0,456.0576,456.1163,455.8717,455.9598,7714.0
2023-11-22 14:25:00,465.95,466.17,465.95,466.17,3064.0,455.9793,456.1946,455.9793,456.1946,3064.0
2023-11-22 14:30:00,466.15,466.2,465.61,465.61,4507.0,456.175,456.224,455.6466,455.6466,4507.0
2023-11-22 14:35:00,465.57,465.71,464.72,464.86,10167.0,455.6075,455.7445,454.7756,454.9127,10167.0
2023-11-22 14:40:00,464.67,465.16,464.67,465.16,3527.0,454.7267,455.2062,454.7267,455.2062,3527.0
2023-11-22 14:45:00,465.15,465.3,465.04,465.2,4449.0,455.1964,455.3432,455.0888,455.2454,4449.0
2023-11-22 14:50:00,465.3,465.75,465.3,465.74,2423.0,455.3432,455.7836,455.3432,455.7738,2423.0
2023-11-22 14:55:00,465.69,465.96,465.63,465.76,18775.0,455.7249,455.9891,455.6662,455.7934,18775.0
2023-11-22 15:00:00,465.72,466.1,465.72,466.1,16074.0,455.7542,456.1261,455.7542,456.1261,16074.0
2023-11-22 15:05:00,466.1,466.21,465.88,466.08,26483.0,456.1261,456.2338,455.9108,456.1065,26483.0
2023-11-22 15:10:00,465.94,466.13,465.85,466.04,3227.0,455.9695,456.1555,455.8815,456.0674,3227.0
2023-11-22 15:15:00,466.11,466.4,466.11,466.36,4297.0,456.1359,456.4197,456.1359,456.3806,4297.0
2023-11-22 15:20:00,466.29,466.35,465.97,466.3,14012.0,456.3121,456.3708,455.9989,456.3218,14012.0
2023-11-22 15:25:00,466.3,466.64,466.29,466.64,4885.0,456.3218,456.6546,456.3121,456.6546,4885.0
2023-11-22 15:30:00,466.62,466.78,466.5,466.75,2550.0,456.635,456.7916,456.5176,456.7622,2550.0
2023-11-22 15:35:00,466.72,466.72,466.48,466.59,3821.0,456.7328,456.7328,456.498,456.6056,3821.0
2023-11-22 15:40:00,466.57,466.62,466.42,466.45,4706.0,456.5861,456.635,456.4393,456.4686,4706.0
2023-11-22 15:45:00,466.35,466.43,466.23,466.3,12623.0,456.3708,456.4491,456.2533,456.3218,12623.0
2023-11-22 15:50:00,466.27,466.39,466.16,466.26,20424.0,456.2925,456.4099,456.1848,456.2827,20424.0
2023-11-22 15:55:00,466.22,466.38,466.16,466.28,43079.0,456.2435,456.4001,456.1848,456.3023,43079.0
2023-11-24 09:30:00,465.72,467.41,465.72,466.17,11723.0,455.7542,457.4081,455.7542,456.1946,11723.0
2023-11-24 09:35:00,465.9,466.31,465.27,466.25,13324.0,455.9304,456.3316,455.3139,456.2729,13324.0
2023-11-24 09:40:00,466.14,467.12,466.14,467.12,4382.0,456.1653,457.1243,456.1653,457.1243,4382.0
2023-11-24 09:45:00,467.24,467.3,466.36,467.08,8731.0,457.2417,457.3004,456.3806,457.0851,8731.0
2023-11-24 09:50:00,467.11,467.54,467.11,467.54,6303.0,457.1145,457.5353,457.1145,457.5353,6303.0
2023-11-24 09:55:00,467.42,467.61,467.37,467.43,1104.0,457.4179,457.6038,457.3689,457.4277,1104.0
2023-11-24 10:00:00,467.61,468.29,467.58,468.14,6284.0,457.6038,458.2693,457.5744,458.1225,6284.0
2023-11-24 10:05:00,468.14,468.3,467.91,468.01,6467.0,458.1225,458.279,457.8974,457.9952,6467.0
2023-11-24 10:10:00,467.82,468.02,467.72,467.72,3303.0,457.8093,458.005,457.7115,457.7115,3303.0
2023-11-24 10:15:00,467.91,468.11,467.85,467.98,3874.0,457.8974,458.0931,457.8387,457.9659,3874.0
2023-11-24 10:20:00,468.11,468.37,467.99,468.33,2653.0,458.0931,458.3475,457.9757,458.3084,2653.0
2023-11-24 10:25:00,468.45,468.64,468.45,468.5,2300.0,458.4258,458.6118,458.4258,458.4748,2300.0
2023-11-24 10:30:00,468.52,468.79,468.46,468.7,3967.0,458.4943,458.7586,458.4356,458.6705,3967.0
2023-11-24 10:35:00,468.73,468.84,468.54,468.7,3892.0,458.6998,458.8075,458.5139,458.6705,3892.0
2023-11-24 10:40:00,468.78,468.84,468.49,468.53,3078.0,458.7488,458.8075,458.465,458.5041,3078.0
2023-11-24 10:45:00,468.54,468.54,468.32,468.39,1237.0,458.5139,458.5139,458.2986,458.3671,1237.0
2023-11-24 10:50:00,468.27,468.34,467.95,468.34,4677.0,458.2497,458.3182,457.9365,458.3182,4677.0
2023-11-24 10:55:00,468.32,468.68,468.25,468.57,5958.0,458.2986,458.6509,458.2301,458.5433,5958.0
2023-11-24 11:00:00,468.55,468.65,468.41,468.48,4145.0,458.5237,458.6216,458.3867,458.4552,4145.0
2023-11-24 11:05:00,468.47,468.47,468.2,468.2,2621.0,458.4454,458.4454,458.1812,458.1812,2621.0
2023-11-24 11:10:00,468.3,468.62,468.25,468.62,3602.0,458.279,458.5922,458.2301,458.5922,3602.0
2023-11-24 11:15:00,468.52,468.52,468.29,468.35,5987.0,458.4943,458.4943,458.2693,458.328,5987.0
2023-11-24 11:20:00,468.37,468.39,468.12,468.15,3125.0,458.3475,458.3671,458.1029,458.1322,3125.0
2023-11-24 11:25:00,468.2,468.2,467.87,467.97,2250.0,458.1812,458.1812,457.8582,457.9561,2250.0
2023-11-24 11:30:00,468.07,468.18,467.96,467.96,3342.0,458.054,458.1616,457.9463,457.9463,3342.0
2023-11-24 11:35:00,467.95,467.95,467.7,467.81,3873.0,457.9365,457.9365,457.6919,457.7995,3873.0
2023-11-24 11:40:00,467.72,467.89,467.55,467.58,17404.0,457.7115,457.8778,457.5451,457.5744,17404.0
2023-11-24 11:45:00,467.59,467.69,467.49,467.55,4031.0,457.5842,457.6821,457.4864,457.5451,4031.0
2023-11-24 11:50:00,467.55,467.73,467.55,467.61,1384.0,457.5451,457.7212,457.5451,457.6038,1384.0
2023-11-24 11:55:00,467.68,467.8,467.55,467.55,3286.0,457.6723,457.7897,457.5451,457.5451,3286.0
2023-11-24 12:00:00,467.57,467.96,467.52,467.8,2128.0,457.5647,457.9463,457.5157,457.7897,2128.0
2023-11-24 12:05:00,467.76,468.01,467.66,467.98,4045.0,457.7506,457.9952,457.6527,457.9659,4045.0
2023-11-24 12:10:00,467.95,468.06,467.92,468.0,3768.0,457.9365,458.0442,457.9072,457.9855,3768.0
2023-11-24 12:15:00,468.12,468.12,467.9,468.07,2824.0,458.1029,458.1029,457.8876,458.054,2824.0
2023-11-24 12:20:00,468.02,468.02,467.83,467.95,2438.0,458.005,458.005,457.8191,457.9365,2438.0
2023-11-24 12:25:00,467.98,468.11,467.88,467.92,2017.0,457.9659,458.0931,457.868,457.9072,2017.0
2023-11-24 12:30:00,467.83,468.04,467.82,468.02,1123.0,457.8191,458.0246,457.8093,458.005,1123.0
2023-11-24 12:35:00,468.17,468.23,468.14,468.22,1913.0,458.1518,458.2105,458.1225,458.2008,1913.0
2023-11-24 12:40:00,468.23,468.3,468.03,468.09,819.0,458.2105,458.279,458.0148,458.0735,819.0
2023-11-24 12:45:00,468.03,468.37,468.02,468.08,6142.0,458.0148,458.3475,458.005,458.0637,6142.0
2023-11-24 12:50:00,468.05,468.2,467.85,467.99,4738.0,458.0344,458.1812,457.8387,457.9757,4738.0
2023-11-24 12:55:00,468.03,468.38,467.86,468.2,70687.0,458.0148,458.3573,457.8485,458.1812,70687.0
2023-11-27 09:30:00,466.41,466.72,465.16,465.45,10715.0,456.4295,456.7328,455.2062,455.49,10715.0
2023-11-27 09:35:00,465.58,465.79,465.19,465.67,3082.0,455.6172,455.8228,455.2356,455.7053,3082.0
2023-11-27 09:40:00,465.21,465.3,464.42,464.61,5964.0,455.2552,455.3432,454.4821,454.668,5964.0
2023-11-27 09:45:00,464.66,465.72,464.64,465.72,15868.0,454.7169,455.7542,454.6974,455.7542,15868.0
2023-11-27 09:50:00,465.66,465.82,465.2,465.29,5770.0,455.6955,455.8521,455.2454,455.3334,5770.0
2023-11-27 09:55:00,465.64,466.09,465.56,465.58,11248.0,455.676,456.1163,455.5977,455.6172,11248.0
2023-11-27 10:00:00,465.67,465.89,465.38,465.88,17916.0,455.7053,455.9206,455.4215,455.9108,17916.0
2023-11-27 10:05:00,465.9,466.46,465.77,466.39,13257.0,455.9304,456.4784,455.8032,456.4099,13257.0
2023-11-27 10:10:00,466.7,466.72,466.49,466.54,5024.0,456.7133,456.7328,456.5078,456.5567,5024.0
2023-11-27 10:15:00,466.64,466.83,466.29,466.29,4127.0,456.6546,456.8405,456.3121,456.3121,4127.0
2023-11-27 10:20:00,466.29,466.67,466.29,466.45,2584.0,456.3121,456.6839,456.3121,456.4686,2584.0
2023-11-27 10:25:00,466.25,466.8,466.25,466.8,3825.0,456.2729,456.8111,456.2729,456.8111,3825.0
2023-11-27 10:30:00,466.81,466.91,466.65,466.81,1974.0,456.8209,456.9188,456.6643,456.8209,1974.0
2023-11-27 10:35:00,466.67,466.95,466.67,466.83,4180.0,456.6839,456.9579,456.6839,456.8405,4180.0
2023-11-27 10:40:00,467.0,467.13,466.97,467.02,4059.0,457.0069,457.1341,456.9775,457.0264,4059.0
2023-11-27 10:45:00,466.83,466.89,466.65,466.83,713.0,456.8405,456.8992,456.6643,456.8405,713.0
2023-11-27 10:50:00,466.91,467.03,466.82,466.95,2182.0,456.9188,457.0362,456.8307,456.9579,2182.0
2023-11-27 10:55:00,466.87,466.97,466.8,466.91,3567.0,456.8796,456.9775,456.8111,456.9188,3567.0
2023-11-27 11:00:00,466.64,466.66,466.5,466.5,1703.0,456.6546,456.6741,456.5176,456.5176,1703.0
2023-11-27 11:05:00,466.64,466.8,466.44,466.79,6073.0,456.6546,456.8111,456.4588,456.8014,6073.0
2023-11-27 11:10:00,466.79,466.83,466.42,466.49,1016.0,456.8014,456.8405,456.4393,456.5078,1016.0
2023-11-27 11:15:00,466.54,466.93,466.54,466.91,1623.0,456.5567,456.9384,456.5567,456.9188,1623.0
2023-11-27 11:20:00,467.09,467.23,467.08,467.14,1797.0,457.0949,457.2319,457.0851,457.1439,1797.0
2023-11-27 11:25:00,467.2,467.38,467.18,467.34,5461.0,457.2026,457.3787,457.183,457.3396,5461.0
2023-11-27 11:30:00,467.22,467.28,467.01,467.12,6351.0,457.2222,457.2809,457.0166,457.1243,6351.0
2023-11-27 11:35:00,467.18,467.34,467.17,467.31,521.0,457.183,457.3396,457.1732,457.3102,521.0
2023-11-27 11:40:00,467.32,467.36,467.04,467.21,2388.0,457.32,457.3592,457.046,457.2124,2388.0
2023-11-27 11:45:00,467.18,467.19,467.12,467.16,2451.0,457.183,457.1928,457.1243,457.1634,2451.0
2023-11-27 11:50:00,467.15,467.4,467.15,467.4,725.0,457.1536,457.3983,457.1536,457.3983,725.0
2023-11-27 11:55:00,467.39,467.65,467.02,467.16,9657.0,457.3885,457.6429,457.0264,457.1634,9657.0
2023-11-27 12:00:00,466.74,466.94,466.74,466.94,1212.0,456.7524,456.9481,456.7524,456.9481,1212.0
2023-11-27 12:05:00,466.83,467.12,466.74,467.12,9360.0,456.8405,457.1243,456.7524,457.1243,9360.0
2023-11-27 12:10:00,467.15,467.15,467.02,467.09,1648.0,457.1536,457.1536,457.0264,457.0949,1648.0
2023-11-27 12:15:00,467.17,467.17,466.87,467.02,3189.0,457.1732,457.1732,456.8796,457.0264,3189.0
2023-11-27 12:20:00,467.01,467.01,466.91,466.96,2915.0,457.0166,457.0166,456.9188,456.9677,2915.0
2023-11-27 12:25:00,466.9,466.9,466.77,466.84,1642.0,456.909,456.909,456.7818,456.8503,1642.0
2023-11-27 12:30:00,466.81,467.01,466.81,467.01,3332.0,456.8209,457.0166,456.8209,457.0166,3332.0
2023-11-27 12:35:00,467.14,467.21,467.06,467.1,14454.0,457.1439,457.2124,457.0656,457.1047,14454.0
2023-11-27 12:40:00,467.12,467.4,467.12,467.27,19127.0,457.1243,457.3983,457.1243,457.2711,19127.0
2023-11-27 12:45:00,467.3,467.34,467.21,467.25,11073.0,457.3004,457.3396,457.2124,457.2515,11073.0
2023-11-27 12:50:00,467.25,467.27,467.05,467.08,6186.0,457.2515,457.2711,457.0558,457.0851,6186.0
2023-11-27 12:55:00,467.11,467.11,466.98,467.07,915.0,457.1145,457.1145,456.9873,457.0754,915.0
2023-11-27 13:00:00,467.0,467.12,466.87,467.01,1318.0,457.0069,457.1243,456.8796,457.0166,1318.0
2023-11-27 13:05:00,467.12,467.41,467.01,467.37,2581.0,457.1243,457.4081,457.0166,457.3689,2581.0
2023-11-27 13:10:00,467.4,467.58,467.4,467.54,1194.0,457.3983,457.5744,457.3983,457.5353,1194.0
2023-11-27 13:15:00,467.63,467.79,467.55,467.79,3564.0,457.6234,457.78,457.5451,457.78,3564.0
2023-11-27 13:20:00,467.61,467.66,467.56,467.59,1087.0,457.6038,457.6527,457.5549,457.5842,1087.0
2023-11-27 13:25:00,467.42,467.45,467.26,467.45,2552.0,457.4179,457.4472,457.2613,457.4472,2552.0
2023-11-27 13:30:00,467.43,467.67,467.43,467.67,2928.0,457.4277,457.6625,457.4277,457.6625,2928.0
2023-11-27 13:35:00,467.67,467.69,467.47,467.47,1599.0,457.6625,457.6821,457.4668,457.4668,1599.0
2023-11-27 13:40:00,467.45,467.45,467.22,467.23,1500.0,457.4472,457.4472,457.2222,457.2319,1500.0
2023-11-27 13:45:00,467.22,467.38,467.22,467.35,938.0,457.2222,457.3787,457.2222,457.3494,938.0
2023-11-27 13:50:00,467.35,467.48,467.28,467.48,2960.0,457.3494,457.4766,457.2809,457.4766,2960.0
2023-11-27 13:55:00,467.42,467.42,467.23,467.37,1416.0,457.4179,457.4179,457.2319,457.3689,1416.0
2023-11-27 14:00:00,467.46,467.69,467.41,467.67,1702.0,457.457,457.6821,457.4081,457.6625,1702.0
2023-11-27 14:05:00,467.68,467.82,467.63,467.63,1258.0,457.6723,457.8093,457.6234,457.6234,1258.0
2023-11-27 14:10:00,467.61,467.9,467.61,467.89,1530.0,457.6038,457.8876,457.6038,457.8778,1530.0
2023-11-27 14:15:00,467.85,467.93,467.73,467.73,1027.0,457.8387,457.917,457.7212,457.7212,1027.0
2023-11-27 14:20:00,467.69,467.98,467.66,467.95,4161.0,457.6821,457.9659,457.6527,457.9365,4161.0
2023-11-27 14:25:00,467.9,468.0,467.85,467.93,1453.0,457.8876,457.9855,457.8387,457.917,1453.0
2023-11-27 14:30:00,467.93,467.96,467.85,467.96,526.0,457.917,457.9463,457.8387,457.9463,526.0
2023-11-27 14:35:00,467.92,468.13,467.92,467.96,5021.0,457.9072,458.1127,457.9072,457.9463,5021.0
2023-11-27 14:40:00,467.86,467.98,467.4,467.68,14317.0,457.8485,457.9659,457.3983,457.6723,14317.0
2023-11-27 14:45:00,467.77,467.78,467.54,467.55,6318.0,457.7604,457.7702,457.5353,457.5451,6318.0
2023-11-27 14:50:00,467.53,467.66,467.52,467.6,3170.0,457.5255,457.6527,457.5157,457.594,3170.0
2023-11-27 14:55:00,467.55,467.89,467.5,467.89,5858.0,457.5451,457.8778,457.4962,457.8778,5858.0
2023-11-27 15:00:00,467.91,467.96,467.85,467.93,1420.0,457.8974,457.9463,457.8387,457.917,1420.0
2023-11-27 15:05:00,468.0,468.08,467.93,467.95,2146.0,457.9855,458.0637,457.917,457.9365,2146.0
2023-11-27 15:10:00,468.06,468.12,467.99,467.99,1900.0,458.0442,458.1029,457.9757,457.9757,1900.0
2023-11-27 15:15:00,467.94,468.17,467.82,468.15,5704.0,457.9267,458.1518,457.8093,458.1322,5704.0
2023-11-27 15:20:00,468.23,468.28,468.15,468.28,2325.0,458.2105,458.2595,458.1322,458.2595,2325.0
2023-11-27 15:25:00,468.28,468.34,468.11,468.26,4318.0,458.2595,458.3182,458.0931,458.2399,4318.0
2023-11-27 15:30:00,468.3,468.31,468.15,468.19,4959.0,458.279,458.2888,458.1322,458.1714,4959.0
2023-11-27 15:35:00,468.15,468.44,468.07,468.31,5727.0,458.1322,458.416,458.054,458.2888,5727.0
2023-11-27 15:40:00,468.33,468.35,468.15,468.24,11089.0,458.3084,458.328,458.1322,458.2203,11089.0
2023-11-27 15:45:00,468.21,468.24,467.93,467.93,8725.0,458.191,458.2203,457.917,457.917,8725.0
2023-11-27 15:50:00,467.94,468.24,467.82,467.82,10425.0,457.9267,458.2203,457.8093,457.8093,10425.0
2023-11-27 15:55:00,467.81,467.81,467.4,467.4,68833.0,457.7995,457.7995,457.3983,457.3983,68833.0
2023-11-28 09:30:00,466.79,466.79,464.58,464.93,19849.0,456.8014,456.8014,454.6386,454.9812,19849.0
2023-11-28 09:35:00,465.12,465.44,464.69,465.05,11183.0,455.1671,455.4802,454.7463,455.0986,11183.0
2023-11-28 09:40:00,465.0,465.08,464.39,464.6,30502.0,455.0497,455.1279,454.4527,454.6582,30502.0
2023-11-28 09:45:00,464.61,465.47,464.61,465.14,32760.0,454.668,455.5096,454.668,455.1867,32760.0
2023-11-28 09:50:00,465.09,465.22,464.74,464.93,16206.0,455.1377,455.2649,454.7952,454.9812,16206.0
2023-11-28 09:55:00,465.09,465.11,464.84,465.04,10529.0,455.1377,455.1573,454.8931,455.0888,10529.0
2023-11-28 10:00:00,465.09,465.13,464.67,465.11,15236.0,455.1377,455.1769,454.7267,455.1573,15236.0
2023-11-28 10:05:00,465.12,465.42,465.11,465.31,16065.0,455.1671,455.4607,455.1573,455.353,16065.0
2023-11-28 10:10:00,465.32,465.32,464.95,465.04,13946.0,455.3628,455.3628,455.0007,455.0888,13946.0
2023-11-28 10:15:00,465.47,465.82,465.4,465.81,4184.0,455.5096,455.8521,455.4411,455.8423,4184.0
2023-11-28 10:20:00,465.96,465.98,465.73,465.85,3302.0,455.9891,456.0087,455.764,455.8815,3302.0
2023-11-28 10:25:00,465.89,466.05,465.7,465.72,5195.0,455.9206,456.0772,455.7347,455.7542,5195.0
2023-11-28 10:30:00,465.71,465.83,465.62,465.64,4215.0,455.7445,455.8619,455.6564,455.676,4215.0
2023-11-28 10:35:00,465.42,465.83,465.35,465.7,4538.0,455.4607,455.8619,455.3922,455.7347,4538.0
2023-11-28 10:40:00,465.78,467.2,465.78,467.2,18777.0,455.813,457.2026,455.813,457.2026,18777.0
2023-11-28 10:45:00,467.12,467.12,466.56,466.6,16499.0,457.1243,457.1243,456.5763,456.6154,16499.0
2023-11-28 10:50:00,466.57,467.08,466.57,467.08,4583.0,456.5861,457.0851,456.5861,457.0851,4583.0
2023-11-28 10:55:00,466.86,467.44,466.79,467.42,5570.0,456.8699,457.4374,456.8014,457.4179,5570.0
2023-11-28 11:00:00,467.54,467.69,467.22,467.33,4538.0,457.5353,457.6821,457.2222,457.3298,4538.0
2023-11-28 11:05:00,467.31,467.62,467.31,467.41,13122.0,457.3102,457.6136,457.3102,457.4081,13122.0
2023-11-28 11:10:00,467.36,467.38,466.99,467.23,8848.0,457.3592,457.3787,456.9971,457.2319,8848.0
2023-11-28 11:15:00,467.26,467.48,467.19,467.3,3202.0,457.2613,457.4766,457.1928,457.3004,3202.0
2023-11-28 11:20:00,467.24,467.55,467.24,467.53,8928.0,457.2417,457.5451,457.2417,457.5255,8928.0
2023-11-28 11:25:00,467.45,467.45,467.09,467.24,4683.0,457.4472,457.4472,457.0949,457.2417,4683.0
2023-11-28 11:30:00,467.29,467.9,467.29,467.9,4514.0,457.2907,457.8876,457.2907,457.8876,4514.0
2023-11-28 11:35:00,467.91,467.91,467.73,467.88,3773.0,457.8974,457.8974,457.7212,457.868,3773.0
2023-11-28 11:40:00,467.92,468.01,467.84,467.91,7096.0,457.9072,457.9952,457.8289,457.8974,7096.0
2023-11-28 11:45:00,467.99,468.0,467.6,467.74,8500.0,457.9757,457.9855,457.594,457.731,8500.0
2023-11-28 11:50:00,467.75,467.75,467.5,467.52,6661.0,457.7408,457.7408,457.4962,457.5157,6661.0
2023-11-28 11:55:00,467.43,467.57,467.42,467.57,7740.0,457.4277,457.5647,457.4179,457.5647,7740.0
2023-11-28 12:00:00,467.46,467.54,467.4,467.43,2618.0,457.457,457.5353,457.3983,457.4277,2618.0
2023-11-28 12:05:00,467.45,467.51,467.03,467.16,26284.0,457.4472,457.5059,457.0362,457.1634,26284.0
2023-11-28 12:10:00,467.18,467.25,467.05,467.05,1301.0,457.183,457.2515,457.0558,457.0558,1301.0
2023-11-28 12:15:00,466.93,466.97,466.26,466.3,30499.0,456.9384,456.9775,456.2827,456.3218,30499.0
2023-11-28 12:20:00,466.29,466.5,466.22,466.47,13632.0,456.3121,456.5176,456.2435,456.4882,13632.0
2023-11-28 12:25:00,466.47,466.47,466.06,466.15,5794.0,456.4882,456.4882,456.087,456.175,5794.0
2023-11-28 12:30:00,466.11,466.11,465.59,465.92,14455.0,456.1359,456.1359,455.627,455.95,14455.0
2023-11-28 12:35:00,465.84,466.17,465.82,466.12,3819.0,455.8717,456.1946,455.8521,456.1457,3819.0
2023-11-28 12:40:00,466.19,466.22,465.75,465.83,4591.0,456.2142,456.2435,455.7836,455.8619,4591.0
2023-11-28 12:45:00,465.8,465.8,465.52,465.55,2016.0,455.8325,455.8325,455.5585,455.5879,2016.0
2023-11-28 12:50:00,465.49,465.59,465.21,465.51,9152.0,455.5292,455.627,455.2552,455.5487,9152.0
2023-11-28 12:55:00,465.53,465.53,465.16,465.25,3966.0,455.5683,455.5683,455.2062,455.2943,3966.0
2023-11-28 13:00:00,465.2,465.21,463.96,464.46,37963.0,455.2454,455.2552,454.0319,454.5212,37963.0
2023-11-28 13:05:00,464.73,464.73,464.57,464.58,6997.0,454.7854,454.7854,454.6289,454.6386,6997.0
2023-11-28 13:10:00,464.49,464.49,464.25,464.25,2717.0,454.5506,454.5506,454.3157,454.3157,2717.0
2023-11-28 13:15:00,464.03,464.22,463.89,464.21,3309.0,454.1004,454.2863,453.9634,454.2766,3309.0
2023-11-28 13:20:00,464.28,464.42,464.09,464.09,4041.0,454.3451,454.4821,454.1591,454.1591,4041.0
2023-11-28 13:25:00,464.06,464.51,464.06,464.4,6347.0,454.1298,454.5701,454.1298,454.4625,6347.0
2023-11-28 13:30:00,464.54,464.54,464.36,464.47,2984.0,454.5995,454.5995,454.4234,454.531,2984.0
2023-11-28 13:35:00,464.46,464.53,464.3,464.34,2495.0,454.5212,454.5897,454.3646,454.4038,2495.0
2023-11-28 13:40:00,464.31,464.62,464.3,464.51,4508.0,454.3744,454.6778,454.3646,454.5701,4508.0
2023-11-28 13:45:00,464.59,464.79,464.53,464.72,5025.0,454.6484,454.8441,454.5897,454.7756,5025.0
2023-11-28 13:50:00,464.66,464.71,464.62,464.67,2720.0,454.7169,454.7659,454.6778,454.7267,2720.0
2023-11-28 13:55:00,464.58,464.58,464.23,464.3,4135.0,454.6386,454.6386,454.2961,454.3646,4135.0
2023-11-28 14:00:00,464.39,464.58,464.39,464.51,1749.0,454.4527,454.6386,454.4527,454.5701,1749.0
2023-11-28 14:05:00,464.53,464.67,464.25,464.47,9956.0,454.5897,454.7267,454.3157,454.531,9956.0
2023-11-28 14:10:00,464.43,464.71,464.43,464.48,5712.0,454.4919,454.7659,454.4919,454.5408,5712.0
2023-11-28 14:15:00,464.48,464.57,464.41,464.48,4429.0,454.5408,454.6289,454.4723,454.5408,4429.0
2023-11-28 14:20:00,464.37,464.63,464.16,464.23,13233.0,454.4331,454.6876,454.2276,454.2961,13233.0
2023-11-28 14:25:00,464.27,464.38,464.18,464.3,6391.0,454.3353,454.4429,454.2472,454.3646,6391.0
2023-11-28 14:30:00,464.28,464.35,464.08,464.35,10706.0,454.3451,454.4136,454.1493,454.4136,10706.0
2023-11-28 14:35:00,464.41,464.83,464.41,464.83,7349.0,454.4723,454.8833,454.4723,454.8833,7349.0
2023-11-28 14:40:00,464.84,464.93,464.73,464.74,6009.0,454.8931,454.9812,454.7854,454.7952,6009.0
2023-11-28 14:45:00,464.76,464.87,464.68,464.83,4373.0,454.8148,454.9224,454.7365,454.8833,4373.0
2023-11-28 14:50:00,464.89,465.14,464.84,465.14,5115.0,454.942,455.1867,454.8931,455.1867,5115.0
2023-11-28 14:55:00,465.16,465.17,465.0,465.06,4470.0,455.2062,455.216,455.0497,455.1084,4470.0
2023-11-28 15:00:00,465.08,465.16,465.0,465.11,9256.0,455.1279,455.2062,455.0497,455.1573,9256.0
2023-11-28 15:05:00,465.06,465.06,464.79,464.86,5297.0,455.1084,455.1084,454.8441,454.9127,5297.0
2023-11-28 15:10:00,464.86,464.96,464.65,464.69,4096.0,454.9127,455.0105,454.7071,454.7463,4096.0
2023-11-28 15:15:00,464.77,464.89,464.74,464.85,3624.0,454.8246,454.942,454.7952,454.9029,3624.0
2023-11-28 15:20:00,464.77,464.78,464.32,464.71,19807.0,454.8246,454.8344,454.3842,454.7659,19807.0
2023-11-28 15:25:00,464.67,464.77,464.46,464.7,10385.0,454.7267,454.8246,454.5212,454.7561,10385.0
2023-11-28 15:30:00,464.67,464.72,464.53,464.55,10427.0,454.7267,454.7756,454.5897,454.6093,10427.0
2023-11-28 15:35:00,464.52,464.63,464.33,464.35,3984.0,454.5799,454.6876,454.394,454.4136,3984.0
2023-11-28 15:40:00,464.36,464.76,464.26,464.7,9141.0,454.4234,454.8148,454.3255,454.7561,9141.0
2023-11-28 15:45:00,464.71,464.83,464.52,464.83,8433.0,454.7659,454.8833,454.5799,454.8833,8433.0
2023-11-28 15:50:00,464.83,465.06,464.1,464.18,58695.0,454.8833,455.1084,454.1689,454.2472,58695.0
2023-11-28 15:55:00,464.17,464.56,464.17,464.45,68902.0,454.2374,454.6191,454.2374,454.5114,68902.0
2023-11-29 09:30:00,467.33,469.36,467.22,469.02,40747.0,457.3298,459.3164,457.2222,458.9836,40747.0
2023-11-29 09:35:00,469.07,469.24,467.75,468.93,17154.0,459.0326,459.1989,457.7408,458.8956,17154.0
2023-11-29 09:40:00,469.21,469.48,468.41,468.65,9584.0,459.1696,459.4338,458.3867,458.6216,9584.0
2023-11-29 09:45:00,468.79,469.77,468.67,469.74,6605.0,458.7586,459.7176,458.6411,459.6882,6605.0
2023-11-29 09:50:00,469.81,470.34,469.75,470.3,6853.0,459.7567,460.2754,459.698,460.2362,6853.0
2023-11-29 09:55:00,470.53,470.81,470.42,470.63,15491.0,460.4613,460.7353,460.3537,460.5592,15491.0
2023-11-29 10:00:00,470.77,471.1,470.27,470.56,23256.0,460.6962,461.0191,460.2069,460.4907,23256.0
2023-11-29 10:05:00,470.55,470.63,469.4,469.49,12684.0,460.4809,460.5592,459.3555,459.4436,12684.0
2023-11-29 10:10:00,469.28,469.4,469.06,469.21,12971.0,459.2381,459.3555,459.0228,459.1696,12971.0
2023-11-29 10:15:00,469.19,469.42,468.7,468.76,9199.0,459.15,459.3751,458.6705,458.7292,9199.0
2023-11-29 10:20:00,468.63,468.85,467.88,467.93,9923.0,458.602,458.8173,457.868,457.917,9923.0
2023-11-29 10:25:00,467.96,468.92,467.91,468.86,10128.0,457.9463,458.8858,457.8974,458.8271,10128.0
2023-11-29 10:30:00,468.74,468.74,468.34,468.42,8404.0,458.7096,458.7096,458.3182,458.3965,8404.0
2023-11-29 10:35:00,468.46,468.64,468.34,468.47,2747.0,458.4356,458.6118,458.3182,458.4454,2747.0
2023-11-29 10:40:00,468.49,468.49,467.98,468.03,9430.0,458.465,458.465,457.9659,458.0148,9430.0
2023-11-29 10:45:00,468.0,468.02,467.91,467.96,2252.0,457.9855,458.005,457.8974,457.9463,2252.0
2023-11-29 10:50:00,467.91,468.57,467.91,468.48,14828.0,457.8974,458.5433,457.8974,458.4552,14828.0
2023-11-29 10:55:00,468.42,468.77,468.35,468.5,2212.0,458.3965,458.739,458.328,458.4748,2212.0
2023-11-29 11:00:00,468.37,468.78,468.36,468.73,3216.0,458.3475,458.7488,458.3378,458.6998,3216.0
2023-11-29 11:05:00,468.71,468.71,468.11,468.17,5847.0,458.6803,458.6803,458.0931,458.1518,5847.0
2023-11-29 11:10:00,468.22,468.22,467.62,467.74,13684.0,458.2008,458.2008,457.6136,457.731,13684.0
2023-11-29 11:15:00,467.67,467.71,467.11,467.43,6845.0,457.6625,457.7017,457.1145,457.4277,6845.0
2023-11-29 11:20:00,467.3,467.64,467.11,467.54,5412.0,457.3004,457.6332,457.1145,457.5353,5412.0
2023-11-29 11:25:00,467.61,467.62,467.22,467.22,1907.0,457.6038,457.6136,457.2222,457.2222,1907.0
2023-11-29 11:30:00,467.26,467.36,466.95,467.23,3144.0,457.2613,457.3592,456.9579,457.2319,3144.0
2023-11-29 11:35:00,467.14,467.94,467.14,467.89,9711.0,457.1439,457.9267,457.1439,457.8778,9711.0
2023-11-29 11:40:00,467.87,468.12,467.81,468.12,1047.0,457.8582,458.1029,457.7995,458.1029,1047.0
2023-11-29 11:45:00,468.01,468.15,467.97,468.11,4598.0,457.9952,458.1322,457.9561,458.0931,4598.0
2023-11-29 11:50:00,468.03,468.3,468.03,468.28,2218.0,458.0148,458.279,458.0148,458.2595,2218.0
2023-11-29 11:55:00,468.28,468.3,468.2,468.29,1012.0,458.2595,458.279,458.1812,458.2693,1012.0
2023-11-29 12:00:00,468.25,468.26,468.01,468.26,4403.0,458.2301,458.2399,457.9952,458.2399,4403.0
2023-11-29 12:05:00,468.27,468.55,468.24,468.45,4691.0,458.2497,458.5237,458.2203,458.4258,4691.0
2023-11-29 12:10:00,468.62,468.68,468.52,468.55,3685.0,458.5922,458.6509,458.4943,458.5237,3685.0
2023-11-29 12:15:00,468.49,468.6,468.41,468.57,12736.0,458.465,458.5726,458.3867,458.5433,12736.0
2023-11-29 12:20:00,468.52,468.65,468.5,468.62,3495.0,458.4943,458.6216,458.4748,458.5922,3495.0
2023-11-29 12:25:00,468.69,468.69,468.46,468.61,5105.0,458.6607,458.6607,458.4356,458.5824,5105.0
2023-11-29 12:30:00,468.66,468.68,468.54,468.57,1900.0,458.6313,458.6509,458.5139,458.5433,1900.0
2023-11-29 12:35:00,468.57,468.77,468.53,468.65,4100.0,458.5433,458.739,458.5041,458.6216,4100.0
2023-11-29 12:40:00,468.83,468.83,468.58,468.74,1616.0,458.7977,458.7977,458.553,458.7096,1616.0
2023-11-29 12:45:00,468.66,468.86,468.62,468.74,4250.0,458.6313,458.8271,458.5922,458.7096,4250.0
2023-11-29 12:50:00,468.7,468.72,468.55,468.62,3800.0,458.6705,458.6901,458.5237,458.5922,3800.0
2023-11-29 12:55:00,468.63,468.63,468.44,468.49,2334.0,458.602,458.602,458.416,458.465,2334.0
2023-11-29 13:00:00,468.48,468.55,468.25,468.3,11965.0,458.4552,458.5237,458.2301,458.279,11965.0
2023-11-29 13:05:00,468.3,468.34,468.19,468.3,1509.0,458.279,458.3182,458.1714,458.279,1509.0
2023-11-29 13:10:00,468.31,468.32,468.11,468.21,6298.0,458.2888,458.2986,458.0931,458.191,6298.0
2023-11-29 13:15:00,468.19,468.29,468.11,468.26,2923.0,458.1714,458.2693,458.0931,458.2399,2923.0
2023-11-29 13:20:00,468.16,468.31,468.16,468.28,6257.0,458.142,458.2888,458.142,458.2595,6257.0
2023-11-29 13:25:00,468.23,468.57,468.21,468.5,1966.0,458.2105,458.5433,458.191,458.4748,1966.0
2023-11-29 13:30:00,468.52,468.54,467.98,468.09,5244.0,458.4943,458.5139,457.9659,458.0735,5244.0
2023-11-29 13:35:00,468.1,468.4,468.07,468.31,3832.0,458.0833,458.3769,458.054,458.2888,3832.0
2023-11-29 13:40:00,468.31,468.35,468.22,468.22,5068.0,458.2888,458.328,458.2008,458.2008,5068.0
2023-11-29 13:45:00,468.28,468.41,468.27,468.4,3551.0,458.2595,458.3867,458.2497,458.3769,3551.0
2023-11-29 13:50:00,468.46,468.58,468.23,468.31,5624.0,458.4356,458.553,458.2105,458.2888,5624.0
2023-11-29 13:55:00,468.3,468.4,468.19,468.33,4563.0,458.279,458.3769,458.1714,458.3084,4563.0
2023-11-29 14:00:00,468.33,468.37,468.12,468.22,2592.0,458.3084,458.3475,458.1029,458.2008,2592.0
2023-11-29 14:05:00,468.47,468.62,468.29,468.47,3672.0,458.4454,458.5922,458.2693,458.4454,3672.0
2023-11-29 14:10:00,468.53,468.74,468.43,468.55,6762.0,458.5041,458.7096,458.4063,458.5237,6762.0
2023-11-29 14:15:00,468.53,468.57,468.3,468.31,7059.0,458.5041,458.5433,458.279,458.2888,7059.0
2023-11-29 14:20:00,468.34,468.47,468.23,468.23,3313.0,458.3182,458.4454,458.2105,458.2105,3313.0
2023-11-29 14:25:00,468.22,468.33,468.02,468.02,13729.0,458.2008,458.3084,458.005,458.005,13729.0
2023-11-29 14:30:00,467.97,467.97,467.62,467.62,5804.0,457.9561,457.9561,457.6136,457.6136,5804.0
2023-11-29 14:35:00,467.65,467.65,467.01,467.14,17516.0,457.6429,457.6429,457.0166,457.1439,17516.0
2023-11-29 14:40:00,467.14,467.31,467.14,467.14,3119.0,457.1439,457.3102,457.1439,457.1439,3119.0
2023-11-29 14:45:00,467.17,467.53,467.17,467.29,9222.0,457.1732,457.5255,457.1732,457.2907,9222.0
2023-11-29 14:50:00,467.27,467.35,467.21,467.21,4217.0,457.2711,457.3494,457.2124,457.2124,4217.0
2023-11-29 14:55:00,467.18,467.25,467.05,467.15,5648.0,457.183,457.2515,457.0558,457.1536,5648.0
2023-11-29 15:00:00,467.29,467.33,467.13,467.15,6067.0,457.2907,457.3298,457.1341,457.1536,6067.0
2023-11-29 15:05:00,467.12,467.27,467.03,467.2,9865.0,457.1243,457.2711,457.0362,457.2026,9865.0
2023-11-29 15:10:00,467.14,467.14,466.84,466.84,7815.0,457.1439,457.1439,456.8503,456.8503,7815.0
2023-11-29 15:15:00,466.88,467.0,466.42,466.67,11459.0,456.8894,457.0069,456.4393,456.6839,11459.0
2023-11-29 15:20:00,466.6,466.61,466.31,466.4,3461.0,456.6154,456.6252,456.3316,456.4197,3461.0
2023-11-29 15:25:00,466.32,466.41,466.15,466.33,7157.0,456.3414,456.4295,456.175,456.3512,7157.0
2023-11-29 15:30:00,466.31,466.5,466.25,466.28,6724.0,456.3316,456.5176,456.2729,456.3023,6724.0
2023-11-29 15:35:00,466.12,466.12,465.56,465.58,11623.0,456.1457,456.1457,455.5977,455.6172,11623.0
2023-11-29 15:40:00,465.6,466.21,465.6,466.21,17239.0,455.6368,456.2338,455.6368,456.2338,17239.0
2023-11-29 15:45:00,466.23,466.4,465.96,466.4,24846.0,456.2533,456.4197,455.9891,456.4197,24846.0
2023-11-29 15:50:00,466.36,466.46,466.05,466.31,50365.0,456.3806,456.4784,456.0772,456.3316,50365.0
2023-11-29 15:55:00,466.32,466.52,465.96,466.26,103141.0,456.3414,456.5371,455.9891,456.2827,103141.0
2023-11-30 09:30:00,467.57,468.3,466.0,466.04,33838.0,457.5647,458.279,456.0283,456.0674,33838.0
2023-11-30 09:35:00,466.03,466.43,465.67,465.7,38295.0,456.0576,456.4491,455.7053,455.7347,38295.0
2023-11-30 09:40:00,465.68,466.64,465.36,466.63,34161.0,455.7151,456.6546,455.402,456.6448,34161.0
2023-11-30 09:45:00,466.57,466.57,465.89,466.35,37787.0,456.5861,456.5861,455.9206,456.3708,37787.0
2023-11-30 09:50:00,466.33,468.02,466.32,467.75,41714.0,456.3512,458.005,456.3414,457.7408,41714.0
2023-11-30 09:55:00,467.91,468.62,467.66,468.58,13703.0,457.8974,458.5922,457.6527,458.553,13703.0
2023-11-30 10:00:00,468.67,468.8,467.53,467.7,24531.0,458.6411,458.7683,457.5255,457.6919,24531.0
2023-11-30 10:05:00,467.67,468.33,467.66,467.86,37931.0,457.6625,458.3084,457.6527,457.8485,37931.0
2023-11-30 10:10:00,467.87,468.66,467.74,468.56,43464.0,457.8582,458.6313,457.731,458.5335,43464.0
2023-11-30 10:15:00,468.53,468.6,468.14,468.14,19378.0,458.5041,458.5726,458.1225,458.1225,19378.0
2023-11-30 10:20:00,468.12,468.91,468.05,468.56,19967.0,458.1029,458.876,458.0344,458.5335,19967.0
2023-11-30 10:25:00,468.57,468.7,468.35,468.35,31477.0,458.5433,458.6705,458.328,458.328,31477.0
2023-11-30 10:30:00,468.38,468.79,468.21,468.74,27214.0,458.3573,458.7586,458.191,458.7096,27214.0
2023-11-30 10:35:00,468.73,468.73,467.32,467.58,8594.0,458.6998,458.6998,457.32,457.5744,8594.0
2023-11-30 10:40:00,467.64,468.02,467.36,467.95,13641.0,457.6332,458.005,457.3592,457.9365,13641.0
2023-11-30 10:45:00,467.85,467.85,467.2,467.74,5605.0,457.8387,457.8387,457.2026,457.731,5605.0
2023-11-30 10:50:00,467.66,468.36,467.66,468.15,7571.0,457.6527,458.3378,457.6527,458.1322,7571.0
2023-11-30 10:55:00,468.2,469.15,468.2,469.12,28153.0,458.1812,459.1109,458.1812,459.0815,28153.0
2023-11-30 11:00:00,469.14,469.61,469.06,469.24,48169.0,459.1011,459.561,459.0228,459.1989,48169.0
2023-11-30 11:05:00,469.25,469.38,469.04,469.07,23184.0,459.2087,459.3359,459.0032,459.0326,23184.0
2023-11-30 11:10:00,469.1,469.31,468.94,469.27,14640.0,459.0619,459.2674,458.9053,459.2283,14640.0
2023-11-30 11:15:00,469.27,469.31,468.32,468.32,15175.0,459.2283,459.2674,458.2986,458.2986,15175.0
2023-11-30 11:20:00,468.4,468.74,468.12,468.69,7708.0,458.3769,458.7096,458.1029,458.6607,7708.0
2023-11-30 11:25:00,468.82,469.12,468.47,468.6,17633.0,458.7879,459.0815,458.4454,458.5726,17633.0
2023-11-30 11:30:00,468.57,469.04,468.35,468.7,29849.0,458.5433,459.0032,458.328,458.6705,29849.0
2023-11-30 11:35:00,468.68,468.82,468.49,468.51,9100.0,458.6509,458.7879,458.465,458.4845,9100.0
2023-11-30 11:40:00,468.51,468.54,468.13,468.13,6926.0,458.4845,458.5139,458.1127,458.1127,6926.0
2023-11-30 11:45:00,468.15,468.19,467.5,467.9,18967.0,458.1322,458.1714,457.4962,457.8876,18967.0
2023-11-30 11:50:00,467.96,468.11,467.88,468.02,4013.0,457.9463,458.0931,457.868,458.005,4013.0
2023-11-30 11:55:00,468.0,468.03,467.44,467.44,1660.0,457.9855,458.0148,457.4374,457.4374,1660.0
2023-11-30 12:00:00,467.22,468.05,467.17,467.95,5822.0,457.2222,458.0344,457.1732,457.9365,5822.0
2023-11-30 12:05:00,468.0,468.01,467.87,467.91,3282.0,457.9855,457.9952,457.8582,457.8974,3282.0
2023-11-30 12:10:00,467.97,467.97,467.57,467.73,5894.0,457.9561,457.9561,457.5647,457.7212,5894.0
2023-11-30 12:15:00,467.7,467.8,467.28,467.42,7834.0,457.6919,457.7897,457.2809,457.4179,7834.0
2023-11-30 12:20:00,467.24,467.24,466.91,466.91,5996.0,457.2417,457.2417,456.9188,456.9188,5996.0
2023-11-30 12:25:00,466.91,467.08,466.74,466.92,9208.0,456.9188,457.0851,456.7524,456.9286,9208.0
2023-11-30 12:30:00,467.06,467.18,466.78,466.92,1188.0,457.0656,457.183,456.7916,456.9286,1188.0
2023-11-30 12:35:00,467.03,467.27,467.02,467.16,1253.0,457.0362,457.2711,457.0264,457.1634,1253.0
2023-11-30 12:40:00,467.27,467.73,467.27,467.73,2043.0,457.2711,457.7212,457.2711,457.7212,2043.0
2023-11-30 12:45:00,467.71,467.8,467.6,467.61,3542.0,457.7017,457.7897,457.594,457.6038,3542.0
2023-11-30 12:50:00,467.66,467.72,467.48,467.66,11455.0,457.6527,457.7115,457.4766,457.6527,11455.0
2023-11-30 12:55:00,467.58,467.62,467.49,467.62,3678.0,457.5744,457.6136,457.4864,457.6136,3678.0
2023-11-30 13:00:00,467.56,467.69,467.51,467.58,9976.0,457.5549,457.6821,457.5059,457.5744,9976.0
2023-11-30 13:05:00,467.57,467.66,467.11,467.2,5786.0,457.5647,457.6527,457.1145,457.2026,5786.0
2023-11-30 13:10:00,467.28,467.72,467.28,467.7,6221.0,457.2809,457.7115,457.2809,457.6919,6221.0
2023-11-30 13:15:00,467.75,468.07,467.75,468.03,4009.0,457.7408,458.054,457.7408,458.0148,4009.0
2023-11-30 13:20:00,468.06,468.48,468.04,468.28,10776.0,458.0442,458.4552,458.0246,458.2595,10776.0
2023-11-30 13:25:00,468.33,468.33,467.71,467.76,4275.0,458.3084,458.3084,457.7017,457.7506,4275.0
2023-11-30 13:30:00,467.81,468.0,467.42,467.92,6126.0,457.7995,457.9855,457.4179,457.9072,6126.0
2023-11-30 13:35:00,468.01,468.1,467.93,468.09,2001.0,457.9952,458.0833,457.917,458.0735,2001.0
2023-11-30 13:40:00,468.14,468.28,468.05,468.05,4105.0,458.1225,458.2595,458.0344,458.0344,4105.0
2023-11-30 13:45:00,468.04,468.2,467.94,468.04,8722.0,458.0246,458.1812,457.9267,458.0246,8722.0
2023-11-30 13:50:00,468.03,468.11,467.61,467.77,6159.0,458.0148,458.0931,457.6038,457.7604,6159.0
2023-11-30 13:55:00,467.73,468.04,467.66,468.04,1775.0,457.7212,458.0246,457.6527,458.0246,1775.0
2023-11-30 14:00:00,468.1,468.33,468.09,468.3,2728.0,458.0833,458.3084,458.0735,458.279,2728.0
2023-11-30 14:05:00,468.26,468.45,468.25,468.42,5622.0,458.2399,458.4258,458.2301,458.3965,5622.0
2023-11-30 14:10:00,468.48,468.63,468.37,468.57,7041.0,458.4552,458.602,458.3475,458.5433,7041.0
2023-11-30 14:15:00,468.58,468.71,468.39,468.71,6194.0,458.553,458.6803,458.3671,458.6803,6194.0
2023-11-30 14:20:00,468.63,468.76,468.42,468.56,4839.0,458.602,458.7292,458.3965,458.5335,4839.0
2023-11-30 14:25:00,468.56,468.64,468.44,468.51,6546.0,458.5335,458.6118,458.416,458.4845,6546.0
2023-11-30 14:30:00,468.59,468.84,468.41,468.79,2882.0,458.5628,458.8075,458.3867,458.7586,2882.0
2023-11-30 14:35:00,468.79,468.88,468.72,468.87,3600.0,458.7586,458.8466,458.6901,458.8368,3600.0
2023-11-30 14:40:00,468.93,469.19,468.89,469.19,2994.0,458.8956,459.15,458.8564,459.15,2994.0
2023-11-30 14:45:00,469.13,469.23,469.02,469.23,6907.0,459.0913,459.1891,458.9836,459.1891,6907.0
2023-11-30 14:50:00,469.2,469.26,469.06,469.17,7371.0,459.1598,459.2185,459.0228,459.1304,7371.0
2023-11-30 14:55:00,469.2,469.42,469.07,469.39,6191.0,459.1598,459.3751,459.0326,459.3457,6191.0
2023-11-30 15:00:00,469.33,469.36,468.97,468.98,5190.0,459.287,459.3164,458.9347,458.9445,5190.0
2023-11-30 15:05:00,468.86,468.87,468.65,468.75,9117.0,458.8271,458.8368,458.6216,458.7194,9117.0
2023-11-30 15:10:00,468.75,468.87,468.66,468.75,12289.0,458.7194,458.8368,458.6313,458.7194,12289.0
2023-11-30 15:15:00,468.7,468.7,468.47,468.56,6709.0,458.6705,458.6705,458.4454,458.5335,6709.0
2023-11-30 15:20:00,468.51,468.58,468.13,468.2,3621.0,458.4845,458.553,458.1127,458.1812,3621.0
2023-11-30 15:25:00,468.16,468.17,467.94,467.98,6576.0,458.142,458.1518,457.9267,457.9659,6576.0
2023-11-30 15:30:00,467.95,468.12,467.86,468.03,7258.0,457.9365,458.1029,457.8485,458.0148,7258.0
2023-11-30 15:35:00,467.98,468.02,467.85,467.89,2633.0,457.9659,458.005,457.8387,457.8778,2633.0
2023-11-30 15:40:00,467.91,468.46,467.91,468.46,8428.0,457.8974,458.4356,457.8974,458.4356,8428.0
2023-11-30 15:45:00,468.42,468.55,468.16,468.16,8414.0,458.3965,458.5237,458.142,458.142,8414.0
2023-11-30 15:50:00,468.22,468.79,468.18,468.67,57294.0,458.2008,458.7586,458.1616,458.6411,57294.0
2023-11-30 15:55:00,468.67,469.22,468.67,468.93,80405.0,458.6411,459.1794,458.6411,458.8956,80405.0
2023-12-01 09:30:00,468.03,468.42,466.92,468.42,18829.0,458.0148,458.3965,456.9286,458.3965,18829.0
2023-12-01 09:35:00,468.34,470.0,468.24,469.81,9754.0,458.3182,459.9427,458.2203,459.7567,9754.0
2023-12-01 09:40:00,469.86,470.05,469.47,470.05,4497.0,459.8057,459.9916,459.424,459.9916,4497.0
2023-12-01 09:45:00,470.05,470.21,469.44,470.21,8700.0,459.9916,460.1482,459.3946,460.1482,8700.0
2023-12-01 09:50:00,470.18,470.52,469.72,470.49,11612.0,460.1188,460.4515,459.6687,460.4222,11612.0
2023-12-01 09:55:00,470.53,471.04,470.52,471.04,6920.0,460.4613,460.9604,460.4515,460.9604,6920.0
2023-12-01 10:00:00,471.25,472.36,470.9,472.36,13663.0,461.1659,462.2522,460.8234,462.2522,13663.0
2023-12-01 10:05:00,472.23,472.58,471.82,472.51,21201.0,462.1249,462.4675,461.7237,462.399,21201.0
2023-12-01 10:10:00,472.48,472.48,471.31,471.49,11918.0,462.3696,462.3696,461.2246,461.4008,11918.0
2023-12-01 10:15:00,471.57,471.91,471.21,471.9,7844.0,461.4791,461.8118,461.1268,461.802,7844.0
2023-12-01 10:20:00,471.94,472.52,471.76,472.52,16685.0,461.8411,462.4087,461.665,462.4087,16685.0
2023-12-01 10:25:00,472.53,472.54,471.8,471.92,7263.0,462.4185,462.4283,461.7041,461.8216,7263.0
2023-12-01 10:30:00,471.91,472.39,471.63,472.32,12021.0,461.8118,462.2815,461.5378,462.213,12021.0
2023-12-01 10:35:00,472.56,473.11,472.55,472.92,4912.0,462.4479,462.9861,462.4381,462.8002,4912.0
2023-12-01 10:40:00,472.97,473.27,472.76,473.08,4119.0,462.8491,463.1427,462.6436,462.9568,4119.0
2023-12-01 10:45:00,473.13,473.39,473.04,473.37,9790.0,463.0057,463.2601,462.9176,463.2405,9790.0
2023-12-01 10:50:00,473.32,473.69,473.3,473.63,4131.0,463.1916,463.5537,463.172,463.495,4131.0
2023-12-01 10:55:00,473.66,473.71,473.3,473.41,2221.0,463.5243,463.5733,463.172,463.2797,2221.0
2023-12-01 11:00:00,473.32,473.39,471.88,472.71,25605.0,463.1916,463.2601,461.7824,462.5947,25605.0
2023-12-01 11:05:00,472.65,473.73,472.48,473.73,10500.0,462.536,463.5928,462.3696,463.5928,10500.0
2023-12-01 11:10:00,473.75,474.88,473.66,474.88,21934.0,463.6124,464.7182,463.5243,464.7182,21934.0
2023-12-01 11:15:00,474.96,475.41,474.88,475.11,17486.0,464.7965,465.2369,464.7182,464.9433,17486.0
2023-12-01 11:20:00,475.01,475.01,474.76,474.76,3937.0,464.8455,464.8455,464.6008,464.6008,3937.0
2023-12-01 11:25:00,475.17,476.13,475.05,476.08,10294.0,465.002,465.9415,464.8846,465.8926,10294.0
2023-12-01 11:30:00,476.09,476.57,475.27,476.45,14400.0,465.9023,466.3721,465.0999,466.2546,14400.0
2023-12-01 11:35:00,476.43,476.51,475.77,476.14,9178.0,466.2351,466.3134,465.5892,465.9513,9178.0
2023-12-01 11:40:00,475.93,477.13,475.89,477.13,36960.0,465.7458,466.9201,465.7066,466.9201,36960.0
2023-12-01 11:45:00,477.13,477.13,476.57,477.05,10364.0,466.9201,466.9201,466.3721,466.8418,10364.0
2023-12-01 11:50:00,477.19,478.01,476.9,477.74,45447.0,466.9788,467.7813,466.695,467.517,45447.0
2023-12-01 11:55:00,477.77,478.03,477.72,477.72,11433.0,467.5464,467.8008,467.4975,467.4975,11433.0
2023-12-01 12:00:00,477.74,478.04,477.65,478.04,6531.0,467.517,467.8106,467.429,467.8106,6531.0
2023-12-01 12:05:00,477.97,478.55,477.88,478.25,14043.0,467.7421,468.3097,467.654,468.0161,14043.0
2023-12-01 12:10:00,478.16,478.66,478.16,478.58,13529.0,467.928,468.4174,467.928,468.3391,13529.0
2023-12-01 12:15:00,478.57,478.76,478.05,478.08,9970.0,468.3293,468.5152,467.8204,467.8498,9970.0
2023-12-01 12:20:00,478.12,478.63,477.89,478.47,27175.0,467.8889,468.388,467.6638,468.2314,27175.0
2023-12-01 12:25:00,478.4,478.61,478.33,478.38,11425.0,468.1629,468.3684,468.0944,468.1433,11425.0
2023-12-01 12:30:00,478.31,478.9,478.22,478.55,12452.0,468.0748,468.6522,467.9868,468.3097,12452.0
2023-12-01 12:35:00,478.51,478.97,478.51,478.89,3500.0,468.2706,468.7207,468.2706,468.6424,3500.0
2023-12-01 12:40:00,478.84,479.15,478.74,479.06,4717.0,468.5935,468.8969,468.4956,468.8088,4717.0
2023-12-01 12:45:00,479.04,479.71,479.04,479.71,77304.0,468.7892,469.4449,468.7892,469.4449,77304.0
2023-12-01 12:50:00,479.66,479.86,479.47,479.86,70200.0,469.396,469.5917,469.21,469.5917,70200.0
2023-12-01 12:55:00,479.91,480.19,479.9,480.05,8767.0,469.6406,469.9146,469.6308,469.7776,8767.0
2023-12-01 13:00:00,480.1,480.1,479.78,479.78,10078.0,469.8265,469.8265,469.5134,469.5134,10078.0
2023-12-01 13:05:00,479.75,479.77,479.44,479.7,28061.0,469.484,469.5036,469.1807,469.4351,28061.0
2023-12-01 13:10:00,479.57,479.67,479.2,479.26,121784.0,469.3079,469.4057,468.9458,469.0045,121784.0
2023-12-01 13:15:00,479.23,479.35,479.14,479.25,2670.0,468.9752,469.0926,468.8871,468.9947,2670.0
2023-12-01 13:20:00,479.29,479.29,479.12,479.17,5768.0,469.0339,469.0339,468.8675,468.9164,5768.0
2023-12-01 13:25:00,479.27,479.27,478.74,478.86,6550.0,469.0143,469.0143,468.4956,468.6131,6550.0
2023-12-01 13:30:00,478.68,479.01,478.68,479.0,9066.0,468.4369,468.7599,468.4369,468.7501,9066.0
2023-12-01 13:35:00,478.99,479.08,478.66,478.75,7158.0,468.7403,468.8284,468.4174,468.5054,7158.0
2023-12-01 13:40:00,478.73,478.86,478.36,478.75,16593.0,468.4859,468.6131,468.1238,468.5054,16593.0
2023-12-01 13:45:00,478.72,478.75,478.51,478.53,3578.0,468.4761,468.5054,468.2706,468.2901,3578.0
2023-12-01 13:50:00,478.59,478.79,478.47,478.47,11564.0,468.3488,468.5446,468.2314,468.2314,11564.0
2023-12-01 13:55:00,478.53,478.79,478.53,478.57,2390.0,468.2901,468.5446,468.2901,468.3293,2390.0
2023-12-01 14:00:00,478.6,478.93,478.47,478.91,5190.0,468.3586,468.6816,468.2314,468.662,5190.0
2023-12-01 14:05:00,478.87,478.89,478.53,478.72,7200.0,468.6229,468.6424,468.2901,468.4761,7200.0
2023-12-01 14:10:00,478.65,479.07,478.64,478.88,8754.0,468.4076,468.8186,468.3978,468.6326,8754.0
2023-12-01 14:15:00,478.81,478.96,478.57,478.57,8218.0,468.5641,468.7109,468.3293,468.3293,8218.0
2023-12-01 14:20:00,478.55,478.76,478.52,478.65,5837.0,468.3097,468.5152,468.2803,468.4076,5837.0
2023-12-01 14:25:00,478.63,478.65,478.22,478.48,15897.0,468.388,468.4076,467.9868,468.2412,15897.0
2023-12-01 14:30:00,478.51,478.76,478.41,478.76,10027.0,468.2706,468.5152,468.1727,468.5152,10027.0
2023-12-01 14:35:00,478.68,478.83,478.6,478.83,10969.0,468.4369,468.5837,468.3586,468.5837,10969.0
2023-12-01 14:40:00,478.86,478.91,478.37,478.47,11343.0,468.6131,468.662,468.1336,468.2314,11343.0
2023-12-01 14:45:00,478.48,478.66,478.48,478.64,8469.0,468.2412,468.4174,468.2412,468.3978,8469.0
2023-12-01 14:50:00,478.63,478.76,478.58,478.58,10455.0,468.388,468.5152,468.3391,468.3391,10455.0
2023-12-01 14:55:00,478.56,478.8,478.52,478.8,11909.0,468.3195,468.5544,468.2803,468.5544,11909.0
2023-12-01 15:00:00,478.79,478.9,478.65,478.67,7250.0,468.5446,468.6522,468.4076,468.4271,7250.0
2023-12-01 15:05:00,478.63,478.66,478.07,478.39,9136.0,468.388,468.4174,467.84,468.1531,9136.0
2023-12-01 15:10:00,478.47,478.81,478.41,478.57,5400.0,468.2314,468.5641,468.1727,468.3293,5400.0
2023-12-01 15:15:00,478.5,478.56,478.34,478.44,7832.0,468.2608,468.3195,468.1042,468.2021,7832.0
2023-12-01 15:20:00,478.39,478.73,478.38,478.73,6904.0,468.1531,468.4859,468.1433,468.4859,6904.0
2023-12-01 15:25:00,478.76,479.27,478.76,479.22,12586.0,468.5152,469.0143,468.5152,468.9654,12586.0
2023-12-01 15:30:00,479.22,479.36,479.09,479.3,13430.0,468.9654,469.1024,468.8381,469.0437,13430.0
2023-12-01 15:35:00,479.39,479.5,478.98,479.08,6325.0,469.1317,469.2394,468.7305,468.8284,6325.0
2023-12-01 15:40:00,479.08,479.74,479.07,479.68,18036.0,468.8284,469.4742,468.8186,469.4155,18036.0
2023-12-01 15:45:00,479.64,479.78,479.44,479.61,9671.0,469.3764,469.5134,469.1807,469.347,9671.0
2023-12-01 15:50:00,479.7,480.04,479.7,479.89,13575.0,469.4351,469.7678,469.4351,469.621,13575.0
2023-12-01 15:55:00,479.94,480.44,479.93,480.12,132852.0,469.67,470.1593,469.6602,469.8461,132852.0
2023-12-04 09:30:00,478.9,480.74,478.2,480.7,85026.0,468.6522,470.4528,467.9672,470.4137,85026.0
2023-12-04 09:35:00,480.77,481.94,480.77,481.42,32950.0,470.4822,471.6272,470.4822,471.1183,32950.0
2023-12-04 09:40:00,481.48,482.5,481.48,482.5,27126.0,471.177,472.1752,471.177,472.1752,27126.0
2023-12-04 09:45:00,482.58,483.81,482.58,483.55,23136.0,472.2535,473.4571,472.2535,473.2027,23136.0
2023-12-04 09:50:00,483.44,483.74,482.28,482.43,25497.0,473.0951,473.3886,471.9599,472.1067,25497.0
2023-12-04 09:55:00,482.3,482.44,481.07,481.32,23029.0,471.9795,472.1165,470.7758,471.0204,23029.0
2023-12-04 10:00:00,481.27,481.57,480.9,481.16,15880.0,470.9715,471.2651,470.6094,470.8639,15880.0
2023-12-04 10:05:00,481.17,482.26,480.89,482.11,11227.0,470.8736,471.9403,470.5996,471.7935,11227.0
2023-12-04 10:10:00,482.15,482.36,481.92,482.36,7978.0,471.8327,472.0382,471.6076,472.0382,7978.0
2023-12-04 10:15:00,482.48,482.6,481.89,481.95,13686.0,472.1556,472.273,471.5782,471.6369,13686.0
2023-12-04 10:20:00,481.78,481.99,481.06,481.22,17707.0,471.4706,471.6761,470.766,470.9226,17707.0
2023-12-04 10:25:00,481.03,481.32,480.6,481.08,12527.0,470.7366,471.0204,470.3158,470.7856,12527.0
2023-12-04 10:30:00,481.08,481.36,480.86,480.86,22047.0,470.7856,471.0596,470.5703,470.5703,22047.0
2023-12-04 10:35:00,480.95,481.59,480.77,481.59,7939.0,470.6583,471.2847,470.4822,471.2847,7939.0
2023-12-04 10:40:00,481.81,481.95,481.38,481.73,13641.0,471.4999,471.6369,471.0791,471.4217,13641.0
2023-12-04 10:45:00,481.83,482.14,481.63,482.14,3630.0,471.5195,471.8229,471.3238,471.8229,3630.0
2023-12-04 10:50:00,481.99,481.99,480.88,480.91,12168.0,471.6761,471.6761,470.5898,470.6192,12168.0
2023-12-04 10:55:00,480.83,481.09,480.2,480.53,10892.0,470.5409,470.7954,469.9244,470.2473,10892.0
2023-12-04 11:00:00,480.52,480.62,480.09,480.44,12105.0,470.2375,470.3354,469.8168,470.1593,12105.0
2023-12-04 11:05:00,480.34,481.24,480.3,481.18,6830.0,470.0614,470.9421,470.0223,470.8834,6830.0
2023-12-04 11:10:00,481.21,481.57,481.07,481.5,5626.0,470.9128,471.2651,470.7758,471.1966,5626.0
2023-12-04 11:15:00,481.81,481.86,481.47,481.73,4567.0,471.4999,471.5489,471.1672,471.4217,4567.0
2023-12-04 11:20:00,481.8,482.13,481.76,481.76,6402.0,471.4902,471.8131,471.451,471.451,6402.0
2023-12-04 11:25:00,481.62,481.75,481.22,481.59,5550.0,471.314,471.4412,470.9226,471.2847,5550.0
2023-12-04 11:30:00,481.54,481.76,481.35,481.41,8661.0,471.2357,471.451,471.0498,471.1085,8661.0
2023-12-04 11:35:00,481.29,481.78,481.29,481.6,2231.0,470.9911,471.4706,470.9911,471.2944,2231.0
2023-12-04 11:40:00,481.84,482.44,481.84,482.35,2662.0,471.5293,472.1165,471.5293,472.0284,2662.0
2023-12-04 11:45:00,482.5,482.62,482.35,482.38,1876.0,472.1752,472.2926,472.0284,472.0577,1876.0
2023-12-04 11:50:00,482.41,482.88,482.41,482.87,4160.0,472.0871,472.547,472.0871,472.5373,4160.0
2023-12-04 11:55:00,482.81,483.11,482.67,483.11,5302.0,472.4785,472.7721,472.3415,472.7721,5302.0
2023-12-04 12:00:00,482.89,483.08,482.81,483.08,1050.0,472.5568,472.7428,472.4785,472.7428,1050.0
2023-12-04 12:05:00,482.91,483.17,482.9,483.11,10491.0,472.5764,472.8308,472.5666,472.7721,10491.0
2023-12-04 12:10:00,483.18,483.39,483.04,483.34,2022.0,472.8406,473.0461,472.7036,472.9972,2022.0
2023-12-04 12:15:00,483.29,483.38,483.18,483.3,4665.0,472.9483,473.0363,472.8406,472.9581,4665.0
2023-12-04 12:20:00,483.38,483.42,483.26,483.39,1700.0,473.0363,473.0755,472.9189,473.0461,1700.0
2023-12-04 12:25:00,483.39,483.82,483.31,483.63,5314.0,473.0461,473.4669,472.9678,473.281,5314.0
2023-12-04 12:30:00,483.72,484.29,483.72,484.19,4229.0,473.3691,473.9269,473.3691,473.829,4229.0
2023-12-04 12:35:00,484.19,484.19,483.62,483.85,2749.0,473.829,473.829,473.2712,473.4963,2749.0
2023-12-04 12:40:00,483.86,483.99,483.79,483.99,8302.0,473.5061,473.6333,473.4376,473.6333,8302.0
2023-12-04 12:45:00,483.92,484.18,483.86,484.06,3343.0,473.5648,473.8192,473.5061,473.7018,3343.0
2023-12-04 12:50:00,483.92,484.32,483.92,484.12,1200.0,473.5648,473.9562,473.5648,473.7605,1200.0
2023-12-04 12:55:00,484.15,484.43,484.14,484.35,1772.0,473.7899,474.0639,473.7801,473.9856,1772.0
2023-12-04 13:00:00,484.28,484.28,483.74,483.75,7388.0,473.9171,473.9171,473.3886,473.3984,7388.0
2023-12-04 13:05:00,483.84,483.9,483.76,483.76,10560.0,473.4865,473.5452,473.4082,473.4082,10560.0
2023-12-04 13:10:00,483.78,483.78,483.64,483.74,2762.0,473.4278,473.4278,473.2908,473.3886,2762.0
2023-12-04 13:15:00,483.55,483.82,483.55,483.82,1594.0,473.2027,473.4669,473.2027,473.4669,1594.0
2023-12-04 13:20:00,483.83,483.83,483.25,483.25,8309.0,473.4767,473.4767,472.9091,472.9091,8309.0
2023-12-04 13:25:00,483.11,483.11,482.72,482.72,9703.0,472.7721,472.7721,472.3905,472.3905,9703.0
2023-12-04 13:30:00,482.72,483.0,482.58,482.91,2519.0,472.3905,472.6645,472.2535,472.5764,2519.0
2023-12-04 13:35:00,482.88,483.09,482.81,482.88,9525.0,472.547,472.7526,472.4785,472.547,9525.0
2023-12-04 13:40:00,482.94,482.94,482.81,482.89,2885.0,472.6058,472.6058,472.4785,472.5568,2885.0
2023-12-04 13:45:00,482.85,483.21,482.85,482.93,5156.0,472.5177,472.87,472.5177,472.596,5156.0
2023-12-04 13:50:00,483.07,483.12,482.93,483.01,2072.0,472.733,472.7819,472.596,472.6743,2072.0
2023-12-04 13:55:00,482.96,482.96,482.71,482.72,1580.0,472.6253,472.6253,472.3807,472.3905,1580.0
2023-12-04 14:00:00,482.8,483.06,482.67,482.68,14309.0,472.4688,472.7232,472.3415,472.3513,14309.0
2023-12-04 14:05:00,482.76,482.93,482.56,482.93,4511.0,472.4296,472.596,472.2339,472.596,4511.0
2023-12-04 14:10:00,482.88,483.39,482.88,483.33,6251.0,472.547,473.0461,472.547,472.9874,6251.0
2023-12-04 14:15:00,483.42,483.42,483.06,483.26,9198.0,473.0755,473.0755,472.7232,472.9189,9198.0
2023-12-04 14:20:00,483.18,483.27,482.99,483.08,7561.0,472.8406,472.9287,472.6547,472.7428,7561.0
2023-12-04 14:25:00,483.13,483.13,482.74,482.87,3400.0,472.7917,472.7917,472.41,472.5373,3400.0
2023-12-04 14:30:00,482.94,483.21,482.8,483.0,3500.0,472.6058,472.87,472.4688,472.6645,3500.0
2023-12-04 14:35:00,483.02,483.34,483.01,483.17,5291.0,472.6841,472.9972,472.6743,472.8308,5291.0
2023-12-04 14:40:00,483.08,483.42,483.05,483.42,8332.0,472.7428,473.0755,472.7134,473.0755,8332.0
2023-12-04 14:45:00,483.39,483.5,483.25,483.42,9412.0,473.0461,473.1538,472.9091,473.0755,9412.0
2023-12-04 14:50:00,483.38,483.47,483.35,483.47,1500.0,473.0363,473.1244,473.007,473.1244,1500.0
2023-12-04 14:55:00,483.3,483.58,483.3,483.4,3452.0,472.9581,473.2321,472.9581,473.0559,3452.0
2023-12-04 15:00:00,483.5,483.52,483.25,483.25,4375.0,473.1538,473.1734,472.9091,472.9091,4375.0
2023-12-04 15:05:00,483.15,483.24,483.06,483.13,7351.0,472.8113,472.8993,472.7232,472.7917,7351.0
2023-12-04 15:10:00,483.14,483.46,483.14,483.4,14839.0,472.8015,473.1146,472.8015,473.0559,14839.0
2023-12-04 15:15:00,483.44,483.45,483.06,483.38,16158.0,473.0951,473.1049,472.7232,473.0363,16158.0
2023-12-04 15:20:00,483.51,483.53,483.13,483.19,3284.0,473.1636,473.1831,472.7917,472.8504,3284.0
2023-12-04 15:25:00,483.05,483.2,482.92,483.02,6228.0,472.7134,472.8602,472.5862,472.6841,6228.0
2023-12-04 15:30:00,483.18,483.18,482.72,483.08,11170.0,472.8406,472.8406,472.3905,472.7428,11170.0
2023-12-04 15:35:00,483.01,483.05,482.81,483.05,6457.0,472.6743,472.7134,472.4785,472.7134,6457.0
2023-12-04 15:40:00,483.02,483.47,483.02,483.43,7315.0,472.6841,473.1244,472.6841,473.0853,7315.0
2023-12-04 15:45:00,483.43,483.69,483.31,483.69,12224.0,473.0853,473.3397,472.9678,473.3397,12224.0
2023-12-04 15:50:00,483.72,484.12,483.72,483.9,46280.0,473.3691,473.7605,473.3691,473.5452,46280.0
2023-12-04 15:55:00,483.94,484.15,483.86,483.95,49031.0,473.5844,473.7899,473.5061,473.5942,49031.0
2023-12-05 09:30:00,482.11,482.14,480.99,481.13,11819.0,471.7935,471.8229,470.6975,470.8345,11819.0
2023-12-05 09:35:00,481.41,481.51,479.76,479.93,14628.0,471.1085,471.2064,469.4938,469.6602,14628.0
2023-12-05 09:40:00,479.74,479.75,478.57,478.57,5788.0,469.4742,469.484,468.3293,468.3293,5788.0
2023-12-05 09:45:00,478.44,480.38,478.32,479.74,16915.0,468.2021,470.1005,468.0846,469.4742,16915.0
2023-12-05 09:50:00,479.64,480.1,479.11,480.03,12332.0,469.3764,469.8265,468.8577,469.758,12332.0
2023-12-05 09:55:00,479.97,480.24,479.45,479.52,3626.0,469.6993,469.9635,469.1904,469.2589,3626.0
2023-12-05 10:00:00,480.26,481.26,480.2,480.7,25644.0,469.9831,470.9617,469.9244,470.4137,25644.0
2023-12-05 10:05:00,480.59,480.59,479.66,479.75,22269.0,470.3061,470.3061,469.396,469.484,22269.0
2023-12-05 10:10:00,479.68,479.93,478.86,479.11,17363.0,469.4155,469.6602,468.6131,468.8577,17363.0
2023-12-05 10:15:00,479.05,479.08,478.65,478.77,35778.0,468.799,468.8284,468.4076,468.525,35778.0
2023-12-05 10:20:00,478.86,479.78,478.76,479.72,14825.0,468.6131,469.5134,468.5152,469.4547,14825.0
2023-12-05 10:25:00,479.65,479.83,478.82,479.27,18832.0,469.3862,469.5623,468.5739,469.0143,18832.0
2023-12-05 10:30:00,479.51,479.65,478.42,478.42,4868.0,469.2492,469.3862,468.1825,468.1825,4868.0
2023-12-05 10:35:00,478.34,478.62,478.19,478.61,4729.0,468.1042,468.3782,467.9574,468.3684,4729.0
2023-12-05 10:40:00,478.34,478.98,478.16,478.98,7502.0,468.1042,468.7305,467.928,468.7305,7502.0
2023-12-05 10:45:00,478.96,479.46,478.96,479.46,11997.0,468.7109,469.2002,468.7109,469.2002,11997.0
2023-12-05 10:50:00,479.27,479.3,479.04,479.04,5265.0,469.0143,469.0437,468.7892,468.7892,5265.0
2023-12-05 10:55:00,479.05,479.85,479.01,479.85,10853.0,468.799,469.5819,468.7599,469.5819,10853.0
2023-12-05 11:00:00,479.79,479.98,479.45,479.91,23850.0,469.5232,469.7091,469.1904,469.6406,23850.0
2023-12-05 11:05:00,479.84,479.92,479.51,479.52,3448.0,469.5721,469.6504,469.2492,469.2589,3448.0
2023-12-05 11:10:00,479.57,479.57,478.61,478.79,6632.0,469.3079,469.3079,468.3684,468.5446,6632.0
2023-12-05 11:15:00,478.52,479.19,478.52,478.85,20371.0,468.2803,468.936,468.2803,468.6033,20371.0
2023-12-05 11:20:00,478.78,479.2,478.61,479.05,2710.0,468.5348,468.9458,468.3684,468.799,2710.0
2023-12-05 11:25:00,478.93,479.77,478.92,479.77,1195.0,468.6816,469.5036,468.6718,469.5036,1195.0
2023-12-05 11:30:00,479.69,480.26,479.69,480.22,2579.0,469.4253,469.9831,469.4253,469.944,2579.0
2023-12-05 11:35:00,480.47,480.62,480.07,480.35,3799.0,470.1886,470.3354,469.7972,470.0712,3799.0
2023-12-05 11:40:00,480.44,480.52,480.13,480.23,3434.0,470.1593,470.2375,469.8559,469.9538,3434.0
2023-12-05 11:45:00,480.24,480.24,479.76,479.8,11064.0,469.9635,469.9635,469.4938,469.533,11064.0
2023-12-05 11:50:00,479.66,479.78,478.47,478.6,5314.0,469.396,469.5134,468.2314,468.3586,5314.0
2023-12-05 11:55:00,478.69,478.87,478.48,478.81,4247.0,468.4467,468.6229,468.2412,468.5641,4247.0
2023-12-05 12:00:00,479.08,479.16,478.75,478.89,6843.0,468.8284,468.9067,468.5054,468.6424,6843.0
2023-12-05 12:05:00,478.87,479.04,478.64,478.64,2447.0,468.6229,468.7892,468.3978,468.3978,2447.0
2023-12-05 12:10:00,478.78,478.9,478.62,478.63,1100.0,468.5348,468.6522,468.3782,468.388,1100.0
2023-12-05 12:15:00,478.76,478.88,478.51,478.58,8609.0,468.5152,468.6326,468.2706,468.3391,8609.0
2023-12-05 12:20:00,478.4,478.69,477.94,477.98,4005.0,468.1629,468.4467,467.7128,467.7519,4005.0
2023-12-05 12:25:00,478.11,478.25,478.06,478.08,7116.0,467.8791,468.0161,467.8302,467.8498,7116.0
2023-12-05 12:30:00,477.98,477.98,477.48,477.7,6815.0,467.7519,467.7519,467.2626,467.4779,6815.0
2023-12-05 12:35:00,477.65,477.83,477.44,477.52,3050.0,467.429,467.6051,467.2235,467.3017,3050.0
2023-12-05 12:40:00,477.51,477.51,476.86,476.86,11754.0,467.292,467.292,466.6559,466.6559,11754.0
2023-12-05 12:45:00,476.93,477.19,476.74,477.14,1804.0,466.7244,466.9788,466.5384,466.9299,1804.0
2023-12-05 12:50:00,477.3,477.44,477.09,477.34,5673.0,467.0865,467.2235,466.8809,467.1256,5673.0
2023-12-05 12:55:00,477.34,478.05,477.34,478.03,6416.0,467.1256,467.8204,467.1256,467.8008,6416.0
2023-12-05 13:00:00,477.79,477.96,477.74,477.91,3050.0,467.566,467.7323,467.517,467.6834,3050.0
2023-12-05 13:05:00,477.93,477.93,477.59,477.87,4083.0,467.703,467.703,467.3702,467.6443,4083.0
2023-12-05 13:10:00,477.82,478.16,477.81,478.13,8362.0,467.5953,467.928,467.5855,467.8987,8362.0
2023-12-05 13:15:00,478.12,478.54,478.12,478.54,2850.0,467.8889,468.2999,467.8889,468.2999,2850.0
2023-12-05 13:20:00,478.65,478.69,478.42,478.52,2775.0,468.4076,468.4467,468.1825,468.2803,2775.0
2023-12-05 13:25:00,478.6,478.6,478.11,478.12,3501.0,468.3586,468.3586,467.8791,467.8889,3501.0
2023-12-05 13:30:00,478.06,478.39,478.01,478.01,1353.0,467.8302,468.1531,467.7813,467.7813,1353.0
2023-12-05 13:35:00,478.01,478.05,477.84,478.05,1514.0,467.7813,467.8204,467.6149,467.8204,1514.0
2023-12-05 13:40:00,477.93,478.1,477.52,477.93,17732.0,467.703,467.8693,467.3017,467.703,17732.0
2023-12-05 13:45:00,477.88,478.05,477.7,477.85,20286.0,467.654,467.8204,467.4779,467.6247,20286.0
2023-12-05 13:50:00,477.86,478.03,477.82,477.99,1968.0,467.6345,467.8008,467.5953,467.7617,1968.0
2023-12-05 13:55:00,477.93,478.11,477.93,477.99,1100.0,467.703,467.8791,467.703,467.7617,1100.0
2023-12-05 14:00:00,478.08,478.1,477.95,478.06,1600.0,467.8498,467.8693,467.7225,467.8302,1600.0
2023-12-05 14:05:00,478.11,478.46,477.88,478.46,3819.0,467.8791,468.2216,467.654,468.2216,3819.0
2023-12-05 14:10:00,478.48,478.73,478.41,478.58,5314.0,468.2412,468.4859,468.1727,468.3391,5314.0
2023-12-05 14:15:00,478.49,478.51,478.33,478.41,3850.0,468.251,468.2706,468.0944,468.1727,3850.0
2023-12-05 14:20:00,478.39,478.39,478.19,478.28,1694.0,468.1531,468.1531,467.9574,468.0455,1694.0
2023-12-05 14:25:00,478.25,478.39,478.18,478.39,2938.0,468.0161,468.1531,467.9476,468.1531,2938.0
2023-12-05 14:30:00,478.36,478.53,478.14,478.21,5400.0,468.1238,468.2901,467.9085,467.977,5400.0
2023-12-05 14:35:00,478.18,478.3,478.06,478.09,2433.0,467.9476,468.0651,467.8302,467.8595,2433.0
2023-12-05 14:40:00,478.09,478.17,478.05,478.06,5166.0,467.8595,467.9378,467.8204,467.8302,5166.0
2023-12-05 14:45:00,478.01,478.23,477.96,478.23,4413.0,467.7813,467.9966,467.7323,467.9966,4413.0
2023-12-05 14:50:00,478.29,478.76,478.2,478.67,6282.0,468.0553,468.5152,467.9672,468.4271,6282.0
2023-12-05 14:55:00,478.56,478.72,478.5,478.61,3351.0,468.3195,468.4761,468.2608,468.3684,3351.0
2023-12-05 15:00:00,478.53,478.56,478.27,478.31,4812.0,468.2901,468.3195,468.0357,468.0748,4812.0
2023-12-05 15:05:00,478.34,478.43,478.21,478.4,11255.0,468.1042,468.1923,467.977,468.1629,11255.0
2023-12-05 15:10:00,478.4,478.56,478.32,478.48,2510.0,468.1629,468.3195,468.0846,468.2412,2510.0
2023-12-05 15:15:00,478.45,478.63,478.41,478.45,2228.0,468.2118,468.388,468.1727,468.2118,2228.0
2023-12-05 15:20:00,478.63,478.63,478.34,478.37,5056.0,468.388,468.388,468.1042,468.1336,5056.0
2023-12-05 15:25:00,478.43,478.43,478.04,478.07,5591.0,468.1923,468.1923,467.8106,467.84,5591.0
2023-12-05 15:30:00,478.06,478.08,477.78,477.79,7063.0,467.8302,467.8498,467.5562,467.566,7063.0
2023-12-05 15:35:00,477.78,477.87,477.66,477.77,5946.0,467.5562,467.6443,467.4387,467.5464,5946.0
2023-12-05 15:40:00,477.62,477.81,477.45,477.59,7887.0,467.3996,467.5855,467.2332,467.3702,7887.0
2023-12-05 15:45:00,477.64,478.02,477.56,477.76,10562.0,467.4192,467.791,467.3409,467.5366,10562.0
2023-12-05 15:50:00,477.75,478.11,477.45,477.52,9662.0,467.5268,467.8791,467.2332,467.3017,9662.0
2023-12-05 15:55:00,477.51,477.74,477.44,477.72,79531.0,467.292,467.517,467.2235,467.4975,79531.0
2023-12-06 09:30:00,480.51,482.44,480.23,481.84,42787.0,470.2278,472.1165,469.9538,471.5293,42787.0
2023-12-06 09:35:00,481.57,481.57,480.08,481.38,7198.0,471.2651,471.2651,469.807,471.0791,7198.0
2023-12-06 09:40:00,481.24,482.15,480.87,482.08,8549.0,470.9421,471.8327,470.5801,471.7642,8549.0
2023-12-06 09:45:00,482.18,482.75,481.82,482.75,11777.0,471.862,472.4198,471.5097,472.4198,11777.0
2023-12-06 09:50:00,482.82,483.23,482.59,482.9,11375.0,472.4883,472.8896,472.2633,472.5666,11375.0
2023-12-06 09:55:00,482.93,483.61,482.83,483.34,11123.0,472.596,473.2614,472.4981,472.9972,11123.0
2023-12-06 10:00:00,483.5,484.12,483.5,484.0,8775.0,473.1538,473.7605,473.1538,473.6431,8775.0
2023-12-06 10:05:00,484.28,484.55,483.88,484.48,16219.0,473.9171,474.1813,473.5257,474.1128,16219.0
2023-12-06 10:10:00,484.56,484.56,483.79,484.3,10016.0,474.1911,474.1911,473.4376,473.9367,10016.0
2023-12-06 10:15:00,484.27,484.38,483.33,483.33,5393.0,473.9073,474.015,472.9874,472.9874,5393.0
2023-12-06 10:20:00,483.19,483.22,482.13,482.28,14537.0,472.8504,472.8798,471.8131,471.9599,14537.0
2023-12-06 10:25:00,482.3,482.6,482.17,482.35,2968.0,471.9795,472.273,471.8522,472.0284,2968.0
2023-12-06 10:30:00,482.36,483.25,482.34,483.23,9295.0,472.0382,472.9091,472.0186,472.8896,9295.0
2023-12-06 10:35:00,483.24,483.24,482.74,483.13,12117.0,472.8993,472.8993,472.41,472.7917,12117.0
2023-12-06 10:40:00,482.96,483.01,482.46,482.46,4000.0,472.6253,472.6743,472.136,472.136,4000.0
2023-12-06 10:45:00,482.52,482.52,482.23,482.23,1519.0,472.1948,472.1948,471.911,471.911,1519.0
2023-12-06 10:50:00,481.77,481.86,481.25,481.25,4176.0,471.4608,471.5489,470.9519,470.9519,4176.0
2023-12-06 10:55:00,481.23,481.23,480.77,480.89,7665.0,470.9324,470.9324,470.4822,470.5996,7665.0
2023-12-06 11:00:00,480.94,481.15,480.54,480.55,13029.0,470.6486,470.8541,470.2571,470.2669,13029.0
2023-12-06 11:05:00,480.57,480.76,480.33,480.34,1383.0,470.2865,470.4724,470.0516,470.0614,1383.0
2023-12-06 11:10:00,480.63,481.24,480.63,481.24,1300.0,470.3452,470.9421,470.3452,470.9421,1300.0
2023-12-06 11:15:00,481.21,481.54,480.83,480.87,3259.0,470.9128,471.2357,470.5409,470.5801,3259.0
2023-12-06 11:20:00,480.71,480.78,480.27,480.55,4218.0,470.4235,470.492,469.9929,470.2669,4218.0
2023-12-06 11:25:00,480.45,480.8,480.42,480.47,2940.0,470.169,470.5116,470.1397,470.1886,2940.0
2023-12-06 11:30:00,480.4,480.46,479.67,479.81,26465.0,470.1201,470.1788,469.4057,469.5427,26465.0
2023-12-06 11:35:00,479.83,480.22,479.7,480.17,9740.0,469.5623,469.944,469.4351,469.895,9740.0
2023-12-06 11:40:00,480.13,480.31,479.83,479.84,3066.0,469.8559,470.032,469.5623,469.5721,3066.0
2023-12-06 11:45:00,479.94,480.09,479.56,479.7,7255.0,469.67,469.8168,469.2981,469.4351,7255.0
2023-12-06 11:50:00,479.78,480.11,479.75,479.95,7115.0,469.5134,469.8363,469.484,469.6797,7115.0
2023-12-06 11:55:00,479.94,480.37,479.8,480.36,3154.0,469.67,470.0908,469.533,470.081,3154.0
2023-12-06 12:00:00,480.36,480.36,479.92,479.92,2087.0,470.081,470.081,469.6504,469.6504,2087.0
2023-12-06 12:05:00,479.91,480.01,479.91,480.0,1842.0,469.6406,469.7385,469.6406,469.7287,1842.0
2023-12-06 12:10:00,480.03,480.18,479.98,479.98,2320.0,469.758,469.9048,469.7091,469.7091,2320.0
2023-12-06 12:15:00,479.65,479.78,479.44,479.45,3168.0,469.3862,469.5134,469.1807,469.1904,3168.0
2023-12-06 12:20:00,479.52,479.81,479.51,479.75,10018.0,469.2589,469.5427,469.2492,469.484,10018.0
2023-12-06 12:25:00,479.68,479.87,479.49,479.49,6903.0,469.4155,469.6015,469.2296,469.2296,6903.0
2023-12-06 12:30:00,479.48,479.48,479.24,479.46,5990.0,469.2198,469.2198,468.9849,469.2002,5990.0
2023-12-06 12:35:00,479.53,479.89,479.5,479.85,1900.0,469.2687,469.621,469.2394,469.5819,1900.0
2023-12-06 12:40:00,479.87,479.95,479.73,479.88,1200.0,469.6015,469.6797,469.4645,469.6112,1200.0
2023-12-06 12:45:00,479.85,479.85,479.38,479.44,9752.0,469.5819,469.5819,469.1219,469.1807,9752.0
2023-12-06 12:50:00,479.54,479.54,479.03,479.06,11350.0,469.2785,469.2785,468.7794,468.8088,11350.0
2023-12-06 12:55:00,479.13,479.13,478.78,478.88,1100.0,468.8773,468.8773,468.5348,468.6326,1100.0
2023-12-06 13:00:00,478.91,479.26,478.87,478.87,5510.0,468.662,469.0045,468.6229,468.6229,5510.0
2023-12-06 13:05:00,478.82,478.92,478.59,478.77,16860.0,468.5739,468.6718,468.3488,468.525,16860.0
2023-12-06 13:10:00,478.78,479.0,478.78,478.85,2103.0,468.5348,468.7501,468.5348,468.6033,2103.0
2023-12-06 13:15:00,478.8,478.9,478.57,478.9,3098.0,468.5544,468.6522,468.3293,468.6522,3098.0
2023-12-06 13:20:00,479.26,479.31,478.96,479.31,9410.0,469.0045,469.0534,468.7109,469.0534,9410.0
2023-12-06 13:25:00,479.23,479.65,479.18,479.59,1931.0,468.9752,469.3862,468.9262,469.3274,1931.0
2023-12-06 13:30:00,479.73,479.96,479.71,479.94,1777.0,469.4645,469.6895,469.4449,469.67,1777.0
2023-12-06 13:35:00,479.84,480.08,479.84,479.97,2516.0,469.5721,469.807,469.5721,469.6993,2516.0
2023-12-06 13:40:00,480.04,480.04,479.75,479.75,1180.0,469.7678,469.7678,469.484,469.484,1180.0
2023-12-06 13:45:00,479.81,479.82,479.74,479.76,1593.0,469.5427,469.5525,469.4742,469.4938,1593.0
2023-12-06 13:50:00,479.83,479.96,479.83,479.86,3230.0,469.5623,469.6895,469.5623,469.5917,3230.0
2023-12-06 13:55:00,479.92,479.92,479.8,479.81,1984.0,469.6504,469.6504,469.533,469.5427,1984.0
2023-12-06 14:00:00,479.73,479.76,479.69,479.69,408.0,469.4645,469.4938,469.4253,469.4253,408.0
2023-12-06 14:05:00,479.85,479.85,479.79,479.79,200.0,469.5819,469.5819,469.5232,469.5232,200.0
2023-12-06 14:10:00,479.82,479.82,479.48,479.48,700.0,469.5525,469.5525,469.2198,469.2198,700.0
2023-12-06 14:15:00,479.55,479.69,479.55,479.6,4895.0,469.2883,469.4253,469.2883,469.3372,4895.0
2023-12-06 14:20:00,479.37,479.37,479.03,479.18,1815.0,469.1122,469.1122,468.7794,468.9262,1815.0
2023-12-06 14:25:00,478.83,478.97,478.62,478.68,3464.0,468.5837,468.7207,468.3782,468.4369,3464.0
2023-12-06 14:30:00,478.68,479.22,478.68,479.21,3090.0,468.4369,468.9654,468.4369,468.9556,3090.0
2023-12-06 14:35:00,479.1,479.48,479.0,479.41,2289.0,468.8479,469.2198,468.7501,469.1513,2289.0
2023-12-06 14:40:00,479.41,479.45,479.04,479.17,4969.0,469.1513,469.1904,468.7892,468.9164,4969.0
2023-12-06 14:45:00,479.15,479.15,478.9,478.96,2375.0,468.8969,468.8969,468.6522,468.7109,2375.0
2023-12-06 14:50:00,479.01,479.01,478.8,478.86,4084.0,468.7599,468.7599,468.5544,468.6131,4084.0
2023-12-06 14:55:00,478.89,478.91,478.54,478.54,2317.0,468.6424,468.662,468.2999,468.2999,2317.0
2023-12-06 15:00:00,478.52,478.78,478.49,478.6,6009.0,468.2803,468.5348,468.251,468.3586,6009.0
2023-12-06 15:05:00,478.6,478.67,478.5,478.62,5468.0,468.3586,468.4271,468.2608,468.3782,5468.0
2023-12-06 15:10:00,478.49,478.49,478.13,478.22,11407.0,468.251,468.251,467.8987,467.9868,11407.0
2023-12-06 15:15:00,478.22,478.3,477.93,477.93,1790.0,467.9868,468.0651,467.703,467.703,1790.0
2023-12-06 15:20:00,477.96,477.96,477.16,477.16,23912.0,467.7323,467.7323,466.9494,466.9494,23912.0
2023-12-06 15:25:00,477.1,477.17,476.8,476.95,16013.0,466.8907,466.9592,466.5972,466.7439,16013.0
2023-12-06 15:30:00,476.88,477.18,476.58,477.17,7584.0,466.6754,466.969,466.3819,466.9592,7584.0
2023-12-06 15:35:00,477.24,477.24,476.81,476.81,2770.0,467.0277,467.0277,466.6069,466.6069,2770.0
2023-12-06 15:40:00,476.84,477.15,476.67,477.13,10172.0,466.6363,466.9397,466.4699,466.9201,10172.0
2023-12-06 15:45:00,477.13,477.21,476.91,477.09,27150.0,466.9201,466.9984,466.7048,466.8809,27150.0
2023-12-06 15:50:00,476.88,477.13,476.51,476.64,8147.0,466.6754,466.9201,466.3134,466.4406,8147.0
2023-12-06 15:55:00,476.75,476.89,476.58,476.85,42282.0,466.5482,466.6852,466.3819,466.6461,42282.0
2023-12-07 09:30:00,477.64,478.46,476.76,477.03,16991.0,467.4192,468.2216,466.558,466.8222,16991.0
2023-12-07 09:35:00,477.01,477.31,476.42,476.5,4693.0,466.8027,467.0962,466.2253,466.3036,4693.0
2023-12-07 09:40:00,476.74,477.83,476.29,476.29,15004.0,466.5384,467.6051,466.0981,466.0981,15004.0
2023-12-07 09:45:00,476.48,476.86,476.17,476.7,3350.0,466.284,466.6559,465.9806,466.4993,3350.0
2023-12-07 09:50:00,476.92,478.64,476.92,478.53,48080.0,466.7146,468.3978,466.7146,468.2901,48080.0
2023-12-07 09:55:00,478.41,478.43,477.73,478.37,8692.0,468.1727,468.1923,467.5073,468.1336,8692.0
2023-12-07 10:00:00,478.3,478.55,477.94,478.16,5560.0,468.0651,468.3097,467.7128,467.928,5560.0
2023-12-07 10:05:00,478.28,478.62,478.0,478.0,3925.0,468.0455,468.3782,467.7715,467.7715,3925.0
2023-12-07 10:10:00,477.77,478.37,477.77,478.27,5744.0,467.5464,468.1336,467.5464,468.0357,5744.0
2023-12-07 10:15:00,478.45,479.36,478.36,479.23,25749.0,468.2118,469.1024,468.1238,468.9752,25749.0
2023-12-07 10:20:00,479.35,479.55,478.98,479.01,19927.0,469.0926,469.2883,468.7305,468.7599,19927.0
2023-12-07 10:25:00,478.79,479.32,478.67,479.22,6888.0,468.5446,469.0632,468.4271,468.9654,6888.0
2023-12-07 10:30:00,479.28,479.56,479.21,479.21,4907.0,469.0241,469.2981,468.9556,468.9556,4907.0
2023-12-07 10:35:00,479.12,479.48,479.09,479.18,2552.0,468.8675,469.2198,468.8381,468.9262,2552.0
2023-12-07 10:40:00,478.88,478.88,478.57,478.65,3400.0,468.6326,468.6326,468.3293,468.4076,3400.0
2023-12-07 10:45:00,478.52,478.56,478.15,478.2,3134.0,468.2803,468.3195,467.9183,467.9672,3134.0
2023-12-07 10:50:00,478.07,478.75,478.04,478.69,9705.0,467.84,468.5054,467.8106,468.4467,9705.0
2023-12-07 10:55:00,478.71,478.94,478.51,478.56,16250.0,468.4663,468.6914,468.2706,468.3195,16250.0
2023-12-07 11:00:00,478.64,478.99,478.43,478.98,7528.0,468.3978,468.7403,468.1923,468.7305,7528.0
2023-12-07 11:05:00,478.96,479.19,478.76,478.77,9960.0,468.7109,468.936,468.5152,468.525,9960.0
2023-12-07 11:10:00,478.85,478.85,477.94,477.94,9636.0,468.6033,468.6033,467.7128,467.7128,9636.0
2023-12-07 11:15:00,477.89,477.89,476.92,477.1,23077.0,467.6638,467.6638,466.7146,466.8907,23077.0
2023-12-07 11:20:00,477.14,477.71,477.13,477.36,7692.0,466.9299,467.4877,466.9201,467.1452,7692.0
2023-12-07 11:25:00,477.54,478.08,477.54,478.02,6507.0,467.3213,467.8498,467.3213,467.791,6507.0
2023-12-07 11:30:00,477.98,478.29,477.96,478.17,7332.0,467.7519,468.0553,467.7323,467.9378,7332.0
2023-12-07 11:35:00,478.18,478.29,477.85,478.06,12631.0,467.9476,468.0553,467.6247,467.8302,12631.0
2023-12-07 11:40:00,478.19,478.45,477.96,478.21,12090.0,467.9574,468.2118,467.7323,467.977,12090.0
2023-12-07 11:45:00,478.17,478.28,478.1,478.25,4693.0,467.9378,468.0455,467.8693,468.0161,4693.0
2023-12-07 11:50:00,478.26,478.44,478.13,478.37,3650.0,468.0259,468.2021,467.8987,468.1336,3650.0
2023-12-07 11:55:00,478.39,478.39,478.0,478.13,6520.0,468.1531,468.1531,467.7715,467.8987,6520.0
2023-12-07 12:00:00,478.35,478.37,478.02,478.17,1925.0,468.114,468.1336,467.791,467.9378,1925.0
2023-12-07 12:05:00,478.2,478.28,477.99,477.99,1868.0,467.9672,468.0455,467.7617,467.7617,1868.0
2023-12-07 12:10:00,477.98,477.98,477.58,477.65,1107.0,467.7519,467.7519,467.3605,467.429,1107.0
2023-12-07 12:15:00,478.03,478.12,478.02,478.02,3414.0,467.8008,467.8889,467.791,467.791,3414.0
2023-12-07 12:20:00,478.07,478.15,477.62,477.63,7433.0,467.84,467.9183,467.3996,467.4094,7433.0
2023-12-07 12:25:00,477.67,477.88,477.67,477.84,3928.0,467.4485,467.654,467.4485,467.6149,3928.0
2023-12-07 12:30:00,477.9,478.11,477.9,478.11,1100.0,467.6736,467.8791,467.6736,467.8791,1100.0
2023-12-07 12:35:00,478.19,478.44,478.04,478.44,6224.0,467.9574,468.2021,467.8106,468.2021,6224.0
2023-12-07 12:40:00,478.46,478.62,478.4,478.46,4415.0,468.2216,468.3782,468.1629,468.2216,4415.0
2023-12-07 12:45:00,478.59,478.82,478.31,478.35,7233.0,468.3488,468.5739,468.0748,468.114,7233.0
2023-12-07 12:50:00,478.43,478.43,477.92,478.03,2701.0,468.1923,468.1923,467.6932,467.8008,2701.0
2023-12-07 12:55:00,478.01,478.35,478.01,478.25,7659.0,467.7813,468.114,467.7813,468.0161,7659.0
2023-12-07 13:00:00,478.51,478.51,478.29,478.29,1257.0,468.2706,468.2706,468.0553,468.0553,1257.0
2023-12-07 13:05:00,478.46,478.71,478.37,478.59,14299.0,468.2216,468.4663,468.1336,468.3488,14299.0
2023-12-07 13:10:00,478.59,478.59,478.59,478.59,0.0,468.3488,468.3488,468.3488,468.3488,0.0
2023-12-07 13:15:00,478.54,478.54,478.44,478.49,700.0,468.2999,468.2999,468.2021,468.251,700.0
2023-12-07 13:20:00,478.55,478.6,478.51,478.51,902.0,468.3097,468.3586,468.2706,468.2706,902.0
2023-12-07 13:25:00,478.7,478.7,478.45,478.6,1392.0,468.4565,468.4565,468.2118,468.3586,1392.0
2023-12-07 13:30:00,478.62,478.82,478.5,478.71,1111.0,468.3782,468.5739,468.2608,468.4663,1111.0
2023-12-07 13:35:00,478.72,478.8,478.72,478.75,500.0,468.4761,468.5544,468.4761,468.5054,500.0
2023-12-07 13:40:00,478.7,478.88,478.7,478.88,200.0,468.4565,468.6326,468.4565,468.6326,200.0
2023-12-07 13:45:00,478.88,479.09,478.83,478.83,8760.0,468.6326,468.8381,468.5837,468.5837,8760.0
2023-12-07 13:50:00,478.84,479.06,478.82,478.95,1338.0,468.5935,468.8088,468.5739,468.7011,1338.0
2023-12-07 13:55:00,478.91,478.91,478.73,478.77,2500.0,468.662,468.662,468.4859,468.525,2500.0
2023-12-07 14:00:00,478.87,479.03,478.83,478.9,4806.0,468.6229,468.7794,468.5837,468.6522,4806.0
2023-12-07 14:05:00,478.96,479.01,478.79,478.95,1598.0,468.7109,468.7599,468.5446,468.7011,1598.0
2023-12-07 14:10:00,478.98,479.03,478.77,478.77,2549.0,468.7305,468.7794,468.525,468.525,2549.0
2023-12-07 14:15:00,478.83,479.16,478.83,479.16,1433.0,468.5837,468.9067,468.5837,468.9067,1433.0
2023-12-07 14:20:00,479.11,479.52,479.11,479.25,4200.0,468.8577,469.2589,468.8577,468.9947,4200.0
2023-12-07 14:25:00,479.28,479.32,479.11,479.32,7667.0,469.0241,469.0632,468.8577,469.0632,7667.0
2023-12-07 14:30:00,479.34,479.39,479.07,479.22,18879.0,469.0828,469.1317,468.8186,468.9654,18879.0
2023-12-07 14:35:00,479.17,479.45,479.15,479.29,3480.0,468.9164,469.1904,468.8969,469.0339,3480.0
2023-12-07 14:40:00,479.32,479.42,479.07,479.1,8007.0,469.0632,469.1611,468.8186,468.8479,8007.0
2023-12-07 14:45:00,479.01,479.06,478.84,479.05,1900.0,468.7599,468.8088,468.5935,468.799,1900.0
2023-12-07 14:50:00,479.07,479.07,478.77,478.79,4977.0,468.8186,468.8186,468.525,468.5446,4977.0
2023-12-07 14:55:00,478.62,478.63,478.42,478.47,6464.0,468.3782,468.388,468.1825,468.2314,6464.0
2023-12-07 15:00:00,478.41,478.71,478.36,478.64,4651.0,468.1727,468.4663,468.1238,468.3978,4651.0
2023-12-07 15:05:00,478.75,478.76,478.53,478.6,4422.0,468.5054,468.5152,468.2901,468.3586,4422.0
2023-12-07 15:10:00,478.73,478.79,478.63,478.77,3590.0,468.4859,468.5446,468.388,468.525,3590.0
2023-12-07 15:15:00,478.83,478.87,478.67,478.72,1786.0,468.5837,468.6229,468.4271,468.4761,1786.0
2023-12-07 15:20:00,478.78,478.8,478.57,478.57,4722.0,468.5348,468.5544,468.3293,468.3293,4722.0
2023-12-07 15:25:00,478.64,478.91,478.62,478.91,1569.0,468.3978,468.662,468.3782,468.662,1569.0
2023-12-07 15:30:00,478.88,479.01,478.61,478.61,3073.0,468.6326,468.7599,468.3684,468.3684,3073.0
2023-12-07 15:35:00,478.64,478.78,478.59,478.69,3648.0,468.3978,468.5348,468.3488,468.4467,3648.0
2023-12-07 15:40:00,478.73,478.91,478.73,478.88,4117.0,468.4859,468.662,468.4859,468.6326,4117.0
2023-12-07 15:45:00,478.81,478.89,478.61,478.68,24306.0,468.5641,468.6424,468.3684,468.4369,24306.0
2023-12-07 15:50:00,478.78,479.09,478.75,479.09,4751.0,468.5348,468.8381,468.5054,468.8381,4751.0
2023-12-07 15:55:00,479.29,479.56,479.15,479.48,27659.0,469.0339,469.2981,468.8969,469.2198,27659.0
2023-12-08 09:30:00,478.9,481.05,478.88,481.05,25429.0,468.6522,470.7562,468.6326,470.7562,25429.0
2023-12-08 09:35:00,481.06,481.52,480.44,480.61,8290.0,470.766,471.2162,470.1593,470.3256,8290.0
2023-12-08 09:40:00,480.45,481.3,480.3,481.3,6368.0,470.169,471.0009,470.0223,471.0009,6368.0
2023-12-08 09:45:00,481.37,482.2,480.99,482.18,8178.0,471.0694,471.8816,470.6975,471.862,8178.0
2023-12-08 09:50:00,481.91,481.98,480.91,481.12,5138.0,471.5978,471.6663,470.6192,470.8247,5138.0
2023-12-08 09:55:00,481.2,481.26,480.96,481.26,3699.0,470.903,470.9617,470.6681,470.9617,3699.0
2023-12-08 10:00:00,481.64,483.1,481.64,482.61,9890.0,471.3336,472.7623,471.3336,472.2828,9890.0
2023-12-08 10:05:00,483.0,483.47,482.73,483.41,6840.0,472.6645,473.1244,472.4003,473.0657,6840.0
2023-12-08 10:10:00,483.58,483.58,482.68,483.02,3499.0,473.2321,473.2321,472.3513,472.6841,3499.0
2023-12-08 10:15:00,483.07,483.61,483.03,483.48,7128.0,472.733,473.2614,472.6938,473.1342,7128.0
2023-12-08 10:20:00,483.4,483.49,483.12,483.49,3457.0,473.0559,473.144,472.7819,473.144,3457.0
2023-12-08 10:25:00,483.33,483.33,482.82,482.82,1904.0,472.9874,472.9874,472.4883,472.4883,1904.0
2023-12-08 10:30:00,482.87,483.06,482.24,482.26,5540.0,472.5373,472.7232,471.9207,471.9403,5540.0
2023-12-08 10:35:00,481.59,481.73,481.59,481.68,780.0,471.2847,471.4217,471.2847,471.3727,780.0
2023-12-08 10:40:00,481.75,481.9,481.75,481.85,2900.0,471.4412,471.588,471.4412,471.5391,2900.0
2023-12-08 10:45:00,481.89,482.0,481.7,481.7,1766.0,471.5782,471.6859,471.3923,471.3923,1766.0
2023-12-08 10:50:00,481.74,482.16,481.55,482.01,4331.0,471.4314,471.8425,471.2455,471.6957,4331.0
2023-12-08 10:55:00,481.95,481.98,481.74,481.92,5374.0,471.6369,471.6663,471.4314,471.6076,5374.0
2023-12-08 11:00:00,481.88,481.89,481.39,481.64,3357.0,471.5684,471.5782,471.0889,471.3336,3357.0
2023-12-08 11:05:00,481.52,481.52,480.71,480.76,11117.0,471.2162,471.2162,470.4235,470.4724,11117.0
2023-12-08 11:10:00,480.72,480.72,480.26,480.26,6157.0,470.4333,470.4333,469.9831,469.9831,6157.0
2023-12-08 11:15:00,480.22,480.22,479.45,479.45,14035.0,469.944,469.944,469.1904,469.1904,14035.0
2023-12-08 11:20:00,479.57,479.67,479.51,479.67,1513.0,469.3079,469.4057,469.2492,469.4057,1513.0
2023-12-08 11:25:00,479.51,480.03,479.51,479.57,6692.0,469.2492,469.758,469.2492,469.3079,6692.0
2023-12-08 11:30:00,480.13,480.7,480.13,480.42,6993.0,469.8559,470.4137,469.8559,470.1397,6993.0
2023-12-08 11:35:00,480.77,480.82,479.94,480.14,13959.0,470.4822,470.5311,469.67,469.8657,13959.0
2023-12-08 11:40:00,480.05,480.09,479.81,479.95,2726.0,469.7776,469.8168,469.5427,469.6797,2726.0
2023-12-08 11:45:00,479.79,480.1,479.79,480.1,320.0,469.5232,469.8265,469.5232,469.8265,320.0
2023-12-08 11:50:00,480.22,480.22,480.04,480.07,1978.0,469.944,469.944,469.7678,469.7972,1978.0
2023-12-08 11:55:00,480.2,480.37,480.2,480.3,2262.0,469.9244,470.0908,469.9244,470.0223,2262.0
2023-12-08 12:00:00,480.34,480.48,480.12,480.25,4027.0,470.0614,470.1984,469.8461,469.9733,4027.0
2023-12-08 12:05:00,480.16,480.16,480.05,480.14,667.0,469.8853,469.8853,469.7776,469.8657,667.0
2023-12-08 12:10:00,479.91,479.91,479.36,479.36,2461.0,469.6406,469.6406,469.1024,469.1024,2461.0
2023-12-08 12:15:00,479.3,479.84,479.13,479.78,4057.0,469.0437,469.5721,468.8773,469.5134,4057.0
2023-12-08 12:20:00,479.9,480.1,479.81,479.98,1168.0,469.6308,469.8265,469.5427,469.7091,1168.0
2023-12-08 12:25:00,480.21,480.3,479.97,480.3,6282.0,469.9342,470.0223,469.6993,470.0223,6282.0
2023-12-08 12:30:00,480.29,480.29,480.05,480.05,3628.0,470.0125,470.0125,469.7776,469.7776,3628.0
2023-12-08 12:35:00,480.31,480.31,480.3,480.31,100.0,470.032,470.032,470.0223,470.032,100.0
2023-12-08 12:40:00,480.42,480.61,480.42,480.61,416.0,470.1397,470.3256,470.1397,470.3256,416.0
2023-12-08 12:45:00,480.52,480.54,480.24,480.54,4932.0,470.2375,470.2571,469.9635,470.2571,4932.0
2023-12-08 12:50:00,480.58,480.6,480.4,480.55,4858.0,470.2963,470.3158,470.1201,470.2669,4858.0
2023-12-08 12:55:00,480.51,480.54,480.51,480.53,400.0,470.2278,470.2571,470.2278,470.2473,400.0
2023-12-08 13:00:00,480.4,480.68,480.4,480.68,518.0,470.1201,470.3941,470.1201,470.3941,518.0
2023-12-08 13:05:00,480.67,480.67,480.38,480.4,4236.0,470.3843,470.3843,470.1005,470.1201,4236.0
2023-12-08 13:10:00,480.56,481.0,480.56,481.0,1370.0,470.2767,470.7073,470.2767,470.7073,1370.0
2023-12-08 13:15:00,480.99,481.13,480.84,481.12,1465.0,470.6975,470.8345,470.5507,470.8247,1465.0
2023-12-08 13:20:00,481.07,481.32,481.04,481.31,1996.0,470.7758,471.0204,470.7464,471.0106,1996.0
2023-12-08 13:25:00,481.56,481.57,481.48,481.48,700.0,471.2553,471.2651,471.177,471.177,700.0
2023-12-08 13:30:00,481.48,481.48,481.23,481.35,2029.0,471.177,471.177,470.9324,471.0498,2029.0
2023-12-08 13:35:00,481.34,481.55,481.17,481.19,7532.0,471.04,471.2455,470.8736,470.8932,7532.0
2023-12-08 13:40:00,481.15,481.15,480.97,480.97,1700.0,470.8541,470.8541,470.6779,470.6779,1700.0
2023-12-08 13:45:00,480.97,481.26,480.97,481.21,826.0,470.6779,470.9617,470.6779,470.9128,826.0
2023-12-08 13:50:00,481.21,481.21,481.21,481.21,0.0,470.9128,470.9128,470.9128,470.9128,0.0
2023-12-08 13:55:00,481.37,481.47,481.37,481.47,300.0,471.0694,471.1672,471.0694,471.1672,300.0
2023-12-08 14:00:00,481.3,481.39,481.24,481.39,797.0,471.0009,471.0889,470.9421,471.0889,797.0
2023-12-08 14:05:00,481.37,481.5,481.37,481.5,1104.0,471.0694,471.1966,471.0694,471.1966,1104.0
2023-12-08 14:10:00,481.69,481.69,481.48,481.48,3266.0,471.3825,471.3825,471.177,471.177,3266.0
2023-12-08 14:15:00,481.49,481.72,481.43,481.72,400.0,471.1868,471.4119,471.1281,471.4119,400.0
2023-12-08 14:20:00,481.6,481.8,481.45,481.66,16221.0,471.2944,471.4902,471.1476,471.3532,16221.0
2023-12-08 14:25:00,481.78,481.84,481.73,481.73,592.0,471.4706,471.5293,471.4217,471.4217,592.0
2023-12-08 14:30:00,482.05,482.15,481.81,481.85,2163.0,471.7348,471.8327,471.4999,471.5391,2163.0
2023-12-08 14:35:00,481.69,481.7,481.43,481.7,2127.0,471.3825,471.3923,471.1281,471.3923,2127.0
2023-12-08 14:40:00,481.57,481.88,481.57,481.84,1009.0,471.2651,471.5684,471.2651,471.5293,1009.0
2023-12-08 14:45:00,481.83,481.83,481.56,481.77,1042.0,471.5195,471.5195,471.2553,471.4608,1042.0
2023-12-08 14:50:00,481.84,481.94,481.75,481.89,1401.0,471.5293,471.6272,471.4412,471.5782,1401.0
2023-12-08 14:55:00,481.81,481.82,481.64,481.8,10059.0,471.4999,471.5097,471.3336,471.4902,10059.0
2023-12-08 15:00:00,481.82,481.93,481.78,481.87,624.0,471.5097,471.6174,471.4706,471.5587,624.0
2023-12-08 15:05:00,481.71,481.86,481.38,481.77,26580.0,471.4021,471.5489,471.0791,471.4608,26580.0
2023-12-08 15:10:00,481.72,481.73,481.49,481.49,1628.0,471.4119,471.4217,471.1868,471.1868,1628.0
2023-12-08 15:15:00,481.58,481.87,481.58,481.77,7184.0,471.2749,471.5587,471.2749,471.4608,7184.0
2023-12-08 15:20:00,481.56,481.67,481.38,481.55,18804.0,471.2553,471.3629,471.0791,471.2455,18804.0
2023-12-08 15:25:00,481.6,481.89,481.6,481.74,1203.0,471.2944,471.5782,471.2944,471.4314,1203.0
2023-12-08 15:30:00,481.61,481.79,481.53,481.79,842.0,471.3042,471.4804,471.2259,471.4804,842.0
2023-12-08 15:35:00,482.05,482.37,482.0,482.33,11119.0,471.7348,472.048,471.6859,472.0088,11119.0
2023-12-08 15:40:00,482.29,482.29,482.07,482.09,5860.0,471.9697,471.9697,471.7544,471.774,5860.0
2023-12-08 15:45:00,481.92,482.04,481.66,481.72,1799.0,471.6076,471.725,471.3532,471.4119,1799.0
2023-12-08 15:50:00,481.59,481.81,481.33,481.5,11944.0,471.2847,471.4999,471.0302,471.1966,11944.0
2023-12-08 15:55:00,481.54,481.6,481.41,481.59,37887.0,471.2357,471.2944,471.1085,471.2847,37887.0
2023-12-11 09:30:00,481.23,482.84,480.88,481.18,32600.0,470.9324,472.5079,470.5898,470.8834,32600.0
2023-12-11 09:35:00,481.77,483.01,481.77,482.48,4931.0,471.4608,472.6743,471.4608,472.1556,4931.0
2023-12-11 09:40:00,482.88,483.41,482.67,482.79,10714.0,472.547,473.0657,472.3415,472.459,10714.0
2023-12-11 09:45:00,482.89,483.23,482.59,482.71,4175.0,472.5568,472.8896,472.2633,472.3807,4175.0
2023-12-11 09:50:00,482.6,482.63,481.81,482.12,27527.0,472.273,472.3024,471.4999,471.8033,27527.0
2023-12-11 09:55:00,482.44,482.46,481.59,482.25,6461.0,472.1165,472.136,471.2847,471.9305,6461.0
2023-12-11 10:00:00,482.64,482.64,481.93,482.01,7595.0,472.3122,472.3122,471.6174,471.6957,7595.0
2023-12-11 10:05:00,482.06,483.08,481.97,482.92,8141.0,471.7446,472.7428,471.6565,472.5862,8141.0
2023-12-11 10:10:00,482.9,483.46,482.71,483.46,5855.0,472.5666,473.1146,472.3807,473.1146,5855.0
2023-12-11 10:15:00,483.34,483.52,483.07,483.48,4776.0,472.9972,473.1734,472.733,473.1342,4776.0
2023-12-11 10:20:00,483.65,483.68,483.38,483.4,2688.0,473.3006,473.3299,473.0363,473.0559,2688.0
2023-12-11 10:25:00,482.97,482.97,482.76,482.87,1101.0,472.6351,472.6351,472.4296,472.5373,1101.0
2023-12-11 10:30:00,482.82,483.62,482.78,483.62,5885.0,472.4883,473.2712,472.4492,473.2712,5885.0
2023-12-11 10:35:00,483.62,483.63,483.18,483.18,2078.0,473.2712,473.281,472.8406,472.8406,2078.0
2023-12-11 10:40:00,483.39,483.48,483.28,483.36,7524.0,473.0461,473.1342,472.9385,473.0168,7524.0
2023-12-11 10:45:00,483.38,483.82,483.22,483.82,3093.0,473.0363,473.4669,472.8798,473.4669,3093.0
2023-12-11 10:50:00,483.58,483.87,483.51,483.51,1187.0,473.2321,473.5159,473.1636,473.1636,1187.0
2023-12-11 10:55:00,483.63,483.89,483.63,483.8,7179.0,473.281,473.5354,473.281,473.4474,7179.0
2023-12-11 11:00:00,483.69,484.06,483.69,484.06,10868.0,473.3397,473.7018,473.3397,473.7018,10868.0
2023-12-11 11:05:00,483.59,483.6,483.38,483.47,5700.0,473.2419,473.2516,473.0363,473.1244,5700.0
2023-12-11 11:10:00,483.33,483.64,483.27,483.33,4457.0,472.9874,473.2908,472.9287,472.9874,4457.0
2023-12-11 11:15:00,483.24,483.24,482.7,483.02,13463.0,472.8993,472.8993,472.3709,472.6841,13463.0
2023-12-11 11:20:00,482.93,483.11,482.89,483.03,2948.0,472.596,472.7721,472.5568,472.6938,2948.0
2023-12-11 11:25:00,482.98,483.14,482.98,483.14,2514.0,472.6449,472.8015,472.6449,472.8015,2514.0
2023-12-11 11:30:00,483.29,483.29,482.69,482.79,9588.0,472.9483,472.9483,472.3611,472.459,9588.0
2023-12-11 11:35:00,482.74,483.36,482.72,483.32,7146.0,472.41,473.0168,472.3905,472.9776,7146.0
2023-12-11 11:40:00,483.42,483.63,483.36,483.63,2660.0,473.0755,473.281,473.0168,473.281,2660.0
2023-12-11 11:45:00,483.87,483.87,483.66,483.8,62994.0,473.5159,473.5159,473.3104,473.4474,62994.0
2023-12-11 11:50:00,483.8,484.01,483.8,484.0,1150.0,473.4474,473.6529,473.4474,473.6431,1150.0
2023-12-11 11:55:00,483.98,484.18,483.96,484.18,3973.0,473.6235,473.8192,473.6039,473.8192,3973.0
2023-12-11 12:00:00,484.11,484.11,483.66,483.75,3286.0,473.7507,473.7507,473.3104,473.3984,3286.0
2023-12-11 12:05:00,483.64,483.84,483.52,483.84,9150.0,473.2908,473.4865,473.1734,473.4865,9150.0
2023-12-11 12:10:00,483.84,483.84,483.6,483.6,1224.0,473.4865,473.4865,473.2516,473.2516,1224.0
2023-12-11 12:15:00,483.57,483.6,483.38,483.56,50695.0,473.2223,473.2516,473.0363,473.2125,50695.0
2023-12-11 12:20:00,483.52,483.76,483.49,483.49,7931.0,473.1734,473.4082,473.144,473.144,7931.0
2023-12-11 12:25:00,483.55,483.63,483.45,483.61,5658.0,473.2027,473.281,473.1049,473.2614,5658.0
2023-12-11 12:30:00,483.66,483.7,483.37,483.69,8000.0,473.3104,473.3495,473.0266,473.3397,8000.0
2023-12-11 12:35:00,483.67,483.9,483.67,483.87,6150.0,473.3201,473.5452,473.3201,473.5159,6150.0
2023-12-11 12:40:00,483.83,484.07,483.81,483.96,3834.0,473.4767,473.7116,473.4571,473.6039,3834.0
2023-12-11 12:45:00,483.95,483.95,483.79,483.88,2790.0,473.5942,473.5942,473.4376,473.5257,2790.0
2023-12-11 12:50:00,483.96,484.02,483.86,483.86,4607.0,473.6039,473.6627,473.5061,473.5061,4607.0
2023-12-11 12:55:00,483.89,483.93,483.8,483.85,3148.0,473.5354,473.5746,473.4474,473.4963,3148.0
2023-12-11 13:00:00,483.79,484.03,483.51,484.0,23010.0,473.4376,473.6724,473.1636,473.6431,23010.0
2023-12-11 13:05:00,483.94,484.1,483.86,484.08,6970.0,473.5844,473.7409,473.5061,473.7214,6970.0
2023-12-11 13:10:00,484.0,484.09,483.98,484.01,7140.0,473.6431,473.7312,473.6235,473.6529,7140.0
2023-12-11 13:15:00,484.09,484.28,484.09,484.25,9422.0,473.7312,473.9171,473.7312,473.8877,9422.0
2023-12-11 13:20:00,484.19,484.44,484.19,484.44,1700.0,473.829,474.0737,473.829,474.0737,1700.0
2023-12-11 13:25:00,484.39,484.46,484.34,484.4,1865.0,474.0247,474.0932,473.9758,474.0345,1865.0
2023-12-11 13:30:00,484.39,484.46,484.34,484.46,1188.0,474.0247,474.0932,473.9758,474.0932,1188.0
2023-12-11 13:35:00,484.41,484.53,484.41,484.43,1150.0,474.0443,474.1617,474.0443,474.0639,1150.0
2023-12-11 13:40:00,484.43,484.45,484.03,484.03,2766.0,474.0639,474.0835,473.6724,473.6724,2766.0
2023-12-11 13:45:00,484.12,484.17,484.07,484.13,2032.0,473.7605,473.8094,473.7116,473.7703,2032.0
2023-12-11 13:50:00,484.14,484.38,484.13,484.22,3304.0,473.7801,474.015,473.7703,473.8584,3304.0
2023-12-11 13:55:00,484.36,484.37,484.16,484.31,3601.0,473.9954,474.0052,473.7997,473.9464,3601.0
2023-12-11 14:00:00,484.21,484.21,484.21,484.21,100.0,473.8486,473.8486,473.8486,473.8486,100.0
2023-12-11 14:05:00,484.15,484.18,484.03,484.03,535.0,473.7899,473.8192,473.6724,473.6724,535.0
2023-12-11 14:10:00,484.01,484.21,483.97,484.2,1386.0,473.6529,473.8486,473.6137,473.8388,1386.0
2023-12-11 14:15:00,484.22,484.28,484.17,484.24,794.0,473.8584,473.9171,473.8094,473.8779,794.0
2023-12-11 14:20:00,484.35,484.42,484.27,484.42,405.0,473.9856,474.0541,473.9073,474.0541,405.0
2023-12-11 14:25:00,484.43,484.43,484.37,484.37,400.0,474.0639,474.0639,474.0052,474.0052,400.0
2023-12-11 14:30:00,484.45,484.48,484.3,484.4,1200.0,474.0835,474.1128,473.9367,474.0345,1200.0
2023-12-11 14:35:00,484.43,484.43,484.15,484.31,2460.0,474.0639,474.0639,473.7899,473.9464,2460.0
2023-12-11 14:40:00,484.36,484.56,484.23,484.23,3819.0,473.9954,474.1911,473.8682,473.8682,3819.0
2023-12-11 14:45:00,484.22,484.33,484.22,484.27,670.0,473.8584,473.966,473.8584,473.9073,670.0
2023-12-11 14:50:00,484.4,484.56,484.32,484.36,4691.0,474.0345,474.1911,473.9562,473.9954,4691.0
2023-12-11 14:55:00,484.28,484.47,484.07,484.07,19195.0,473.9171,474.103,473.7116,473.7116,19195.0
2023-12-11 15:00:00,484.0,484.14,483.86,484.13,3903.0,473.6431,473.7801,473.5061,473.7703,3903.0
2023-12-11 15:05:00,484.08,484.29,484.08,484.29,2230.0,473.7214,473.9269,473.7214,473.9269,2230.0
2023-12-11 15:10:00,484.31,484.47,484.26,484.39,6434.0,473.9464,474.103,473.8975,474.0247,6434.0
2023-12-11 15:15:00,484.53,484.61,484.4,484.41,8696.0,474.1617,474.24,474.0345,474.0443,8696.0
2023-12-11 15:20:00,484.33,484.38,484.29,484.29,797.0,473.966,474.015,473.9269,473.9269,797.0
2023-12-11 15:25:00,484.49,484.49,484.03,484.03,10320.0,474.1226,474.1226,473.6724,473.6724,10320.0
2023-12-11 15:30:00,483.95,484.02,483.82,484.0,2750.0,473.5942,473.6627,473.4669,473.6431,2750.0
2023-12-11 15:35:00,484.04,484.14,484.02,484.06,10531.0,473.6822,473.7801,473.6627,473.7018,10531.0
2023-12-11 15:40:00,484.1,484.32,483.99,483.99,8019.0,473.7409,473.9562,473.6333,473.6333,8019.0
2023-12-11 15:45:00,483.97,484.1,483.92,484.04,8823.0,473.6137,473.7409,473.5648,473.6822,8823.0
2023-12-11 15:50:00,484.05,484.06,483.81,483.88,11443.0,473.692,473.7018,473.4571,473.5257,11443.0
2023-12-11 15:55:00,483.93,484.15,483.93,484.12,30501.0,473.5746,473.7899,473.5746,473.7605,30501.0
2023-12-12 09:30:00,483.57,483.57,481.97,481.97,16348.0,473.2223,473.2223,471.6565,471.6565,16348.0
2023-12-12 09:35:00,481.82,481.93,481.14,481.23,18896.0,471.5097,471.6174,470.8443,470.9324,18896.0
2023-12-12 09:40:00,481.22,481.85,481.22,481.35,11396.0,470.9226,471.5391,470.9226,471.0498,11396.0
2023-12-12 09:45:00,481.56,482.61,481.38,482.5,8823.0,471.2553,472.2828,471.0791,472.1752,8823.0
2023-12-12 09:50:00,482.4,482.81,482.37,482.71,3122.0,472.0773,472.4785,472.048,472.3807,3122.0
2023-12-12 09:55:00,482.65,482.65,482.65,482.65,400.0,472.322,472.322,472.322,472.322,400.0
2023-12-12 10:00:00,482.11,482.42,481.65,482.42,2207.0,471.7935,472.0969,471.3434,472.0969,2207.0
2023-12-12 10:05:00,482.67,483.21,482.67,483.21,1683.0,472.3415,472.87,472.3415,472.87,1683.0
2023-12-12 10:10:00,483.04,483.04,482.34,482.55,4610.0,472.7036,472.7036,472.0186,472.2241,4610.0
2023-12-12 10:15:00,482.58,482.81,482.53,482.73,9952.0,472.2535,472.4785,472.2045,472.4003,9952.0
2023-12-12 10:20:00,482.87,482.99,482.7,482.73,1893.0,472.5373,472.6547,472.3709,472.4003,1893.0
2023-12-12 10:25:00,482.77,482.79,482.6,482.79,497.0,472.4394,472.459,472.273,472.459,497.0
2023-12-12 10:30:00,482.84,482.97,482.83,482.97,1200.0,472.5079,472.6351,472.4981,472.6351,1200.0
2023-12-12 10:35:00,482.99,483.26,482.87,483.26,2439.0,472.6547,472.9189,472.5373,472.9189,2439.0
2023-12-12 10:40:00,483.35,483.45,483.15,483.3,9839.0,473.007,473.1049,472.8113,472.9581,9839.0
2023-12-12 10:45:00,483.55,483.87,483.52,483.84,2400.0,473.2027,473.5159,473.1734,473.4865,2400.0
2023-12-12 10:50:00,483.57,483.57,483.25,483.52,5243.0,473.2223,473.2223,472.9091,473.1734,5243.0
2023-12-12 10:55:00,483.59,483.92,483.59,483.92,1385.0,473.2419,473.5648,473.2419,473.5648,1385.0
2023-12-12 11:00:00,483.71,483.72,483.56,483.65,2210.0,473.3593,473.3691,473.2125,473.3006,2210.0
2023-12-12 11:05:00,483.69,483.69,483.32,483.32,7881.0,473.3397,473.3397,472.9776,472.9776,7881.0
2023-12-12 11:10:00,483.33,483.44,483.27,483.44,2449.0,472.9874,473.0951,472.9287,473.0951,2449.0
2023-12-12 11:15:00,483.29,483.38,483.15,483.16,700.0,472.9483,473.0363,472.8113,472.8211,700.0
2023-12-12 11:20:00,483.05,483.11,482.9,482.94,2682.0,472.7134,472.7721,472.5666,472.6058,2682.0
2023-12-12 11:25:00,482.88,482.88,482.49,482.71,1604.0,472.547,472.547,472.1654,472.3807,1604.0
2023-12-12 11:30:00,482.74,482.84,482.48,482.51,6770.0,472.41,472.5079,472.1556,472.185,6770.0
2023-12-12 11:35:00,482.5,482.62,482.37,482.51,5456.0,472.1752,472.2926,472.048,472.185,5456.0
2023-12-12 11:40:00,482.45,482.58,482.34,482.48,1900.0,472.1263,472.2535,472.0186,472.1556,1900.0
2023-12-12 11:45:00,482.53,482.68,482.46,482.68,1512.0,472.2045,472.3513,472.136,472.3513,1512.0
2023-12-12 11:50:00,482.74,482.95,482.72,482.72,2213.0,472.41,472.6156,472.3905,472.3905,2213.0
2023-12-12 11:55:00,482.6,482.84,482.55,482.84,5160.0,472.273,472.5079,472.2241,472.5079,5160.0
2023-12-12 12:00:00,482.67,482.67,482.45,482.51,12600.0,472.3415,472.3415,472.1263,472.185,12600.0
2023-12-12 12:05:00,482.56,482.61,482.28,482.28,2210.0,472.2339,472.2828,471.9599,471.9599,2210.0
2023-12-12 12:10:00,482.33,482.69,482.22,482.69,3511.0,472.0088,472.3611,471.9012,472.3611,3511.0
2023-12-12 12:15:00,482.77,482.85,482.68,482.75,31741.0,472.4394,472.5177,472.3513,472.4198,31741.0
2023-12-12 12:20:00,482.77,483.15,482.77,483.15,14057.0,472.4394,472.8113,472.4394,472.8113,14057.0
2023-12-12 12:25:00,483.15,483.3,482.96,483.02,10976.0,472.8113,472.9581,472.6253,472.6841,10976.0
2023-12-12 12:30:00,482.97,483.33,482.96,483.24,2500.0,472.6351,472.9874,472.6253,472.8993,2500.0
2023-12-12 12:35:00,483.15,483.15,483.0,483.0,1474.0,472.8113,472.8113,472.6645,472.6645,1474.0
2023-12-12 12:40:00,482.99,483.12,482.97,483.12,1695.0,472.6547,472.7819,472.6351,472.7819,1695.0
2023-12-12 12:45:00,483.02,483.08,482.75,482.75,1604.0,472.6841,472.7428,472.4198,472.4198,1604.0
2023-12-12 12:50:00,482.8,482.8,482.51,482.51,4627.0,472.4688,472.4688,472.185,472.185,4627.0
2023-12-12 12:55:00,482.49,482.58,482.4,482.4,2291.0,472.1654,472.2535,472.0773,472.0773,2291.0
2023-12-12 13:00:00,482.37,483.47,482.25,483.45,27037.0,472.048,473.1244,471.9305,473.1049,27037.0
2023-12-12 13:05:00,483.36,483.36,482.96,483.14,1668.0,473.0168,473.0168,472.6253,472.8015,1668.0
2023-12-12 13:10:00,483.27,483.27,483.09,483.1,1859.0,472.9287,472.9287,472.7526,472.7623,1859.0
2023-12-12 13:15:00,483.29,483.46,483.29,483.31,2380.0,472.9483,473.1146,472.9483,472.9678,2380.0
2023-12-12 13:20:00,483.26,483.38,483.18,483.25,2194.0,472.9189,473.0363,472.8406,472.9091,2194.0
2023-12-12 13:25:00,483.36,483.59,483.36,483.5,1400.0,473.0168,473.2419,473.0168,473.1538,1400.0
2023-12-12 13:30:00,483.57,483.9,483.57,483.78,3311.0,473.2223,473.5452,473.2223,473.4278,3311.0
2023-12-12 13:35:00,483.82,483.87,483.68,483.78,4239.0,473.4669,473.5159,473.3299,473.4278,4239.0
2023-12-12 13:40:00,483.91,483.94,483.83,483.88,3212.0,473.555,473.5844,473.4767,473.5257,3212.0
2023-12-12 13:45:00,483.86,483.95,483.81,483.81,4150.0,473.5061,473.5942,473.4571,473.4571,4150.0
2023-12-12 13:50:00,483.78,483.96,483.74,483.96,3249.0,473.4278,473.6039,473.3886,473.6039,3249.0
2023-12-12 13:55:00,483.91,484.06,483.84,484.06,1200.0,473.555,473.7018,473.4865,473.7018,1200.0
2023-12-12 14:00:00,484.06,484.06,483.82,483.83,4400.0,473.7018,473.7018,473.4669,473.4767,4400.0
2023-12-12 14:05:00,483.76,483.88,483.69,483.73,1193.0,473.4082,473.5257,473.3397,473.3789,1193.0
2023-12-12 14:10:00,483.72,484.05,483.71,483.9,4916.0,473.3691,473.692,473.3593,473.5452,4916.0
2023-12-12 14:15:00,483.89,484.08,483.89,484.05,1300.0,473.5354,473.7214,473.5354,473.692,1300.0
2023-12-12 14:20:00,484.08,484.32,484.07,484.32,2201.0,473.7214,473.9562,473.7116,473.9562,2201.0
2023-12-12 14:25:00,484.27,484.27,484.14,484.22,2000.0,473.9073,473.9073,473.7801,473.8584,2000.0
2023-12-12 14:30:00,484.21,484.35,484.21,484.31,1260.0,473.8486,473.9856,473.8486,473.9464,1260.0
2023-12-12 14:35:00,484.29,484.46,484.29,484.46,3000.0,473.9269,474.0932,473.9269,474.0932,3000.0
2023-12-12 14:40:00,484.56,484.56,484.44,484.54,1500.0,474.1911,474.1911,474.0737,474.1715,1500.0
2023-12-12 14:45:00,484.5,484.54,484.49,484.5,1353.0,474.1324,474.1715,474.1226,474.1324,1353.0
2023-12-12 14:50:00,484.46,484.57,484.46,484.57,1800.0,474.0932,474.2009,474.0932,474.2009,1800.0
2023-12-12 14:55:00,484.55,484.74,484.54,484.68,5437.0,474.1813,474.3672,474.1715,474.3085,5437.0
2023-12-12 15:00:00,484.69,484.88,484.63,484.87,2746.0,474.3183,474.5043,474.2596,474.4945,2746.0
2023-12-12 15:05:00,485.1,485.12,484.96,484.96,2689.0,474.7195,474.7391,474.5825,474.5825,2689.0
2023-12-12 15:10:00,484.93,485.06,484.83,485.03,1715.0,474.5532,474.6804,474.4553,474.651,1715.0
2023-12-12 15:15:00,485.02,485.2,485.0,485.0,4981.0,474.6413,474.8174,474.6217,474.6217,4981.0
2023-12-12 15:20:00,485.01,485.02,484.9,484.94,6817.0,474.6315,474.6413,474.5238,474.563,6817.0
2023-12-12 15:25:00,484.99,485.12,484.99,485.03,11942.0,474.6119,474.7391,474.6119,474.651,11942.0
2023-12-12 15:30:00,484.96,484.96,484.59,484.6,10834.0,474.5825,474.5825,474.2205,474.2302,10834.0
2023-12-12 15:35:00,484.62,484.62,483.83,483.84,14869.0,474.2498,474.2498,473.4767,473.4865,14869.0
2023-12-12 15:40:00,483.81,483.98,483.65,483.69,5757.0,473.4571,473.6235,473.3006,473.3397,5757.0
2023-12-12 15:45:00,483.66,483.71,483.31,483.31,5334.0,473.3104,473.3593,472.9678,472.9678,5334.0
2023-12-12 15:50:00,483.18,483.36,482.7,482.9,46552.0,472.8406,473.0168,472.3709,472.5666,46552.0
2023-12-12 15:55:00,482.95,483.29,482.95,483.24,57832.0,472.6156,472.9483,472.6156,472.8993,57832.0
2023-12-13 09:30:00,483.11,483.98,482.55,483.93,24592.0,472.7721,473.6235,472.2241,473.5746,24592.0
2023-12-13 09:35:00,483.71,483.85,482.18,482.99,27360.0,473.3593,473.4963,471.862,472.6547,27360.0
2023-12-13 09:40:00,482.94,483.38,482.84,483.05,9841.0,472.6058,473.0363,472.5079,472.7134,9841.0
2023-12-13 09:45:00,483.18,483.65,482.92,483.3,2718.0,472.8406,473.3006,472.5862,472.9581,2718.0
2023-12-13 09:50:00,483.29,483.41,482.79,482.96,15554.0,472.9483,473.0657,472.459,472.6253,15554.0
2023-12-13 09:55:00,482.98,482.98,482.55,482.79,4862.0,472.6449,472.6449,472.2241,472.459,4862.0
2023-12-13 10:00:00,482.74,483.25,482.73,483.23,47404.0,472.41,472.9091,472.4003,472.8896,47404.0
2023-12-13 10:05:00,483.31,483.49,482.78,483.49,4700.0,472.9678,473.144,472.4492,473.144,4700.0
2023-12-13 10:10:00,483.53,483.97,483.5,483.54,5000.0,473.1831,473.6137,473.1538,473.1929,5000.0
2023-12-13 10:15:00,483.42,483.56,483.26,483.54,5008.0,473.0755,473.2125,472.9189,473.1929,5008.0
2023-12-13 10:20:00,483.56,483.6,483.11,483.15,7694.0,473.2125,473.2516,472.7721,472.8113,7694.0
2023-12-13 10:25:00,483.21,483.48,483.14,483.14,3450.0,472.87,473.1342,472.8015,472.8015,3450.0
2023-12-13 10:30:00,483.31,483.47,483.14,483.14,2000.0,472.9678,473.1244,472.8015,472.8015,2000.0
2023-12-13 10:35:00,483.23,483.31,483.11,483.31,4280.0,472.8896,472.9678,472.7721,472.9678,4280.0
2023-12-13 10:40:00,483.29,483.51,483.11,483.42,5630.0,472.9483,473.1636,472.7721,473.0755,5630.0
2023-12-13 10:45:00,483.48,483.69,483.48,483.66,2118.0,473.1342,473.3397,473.1342,473.3104,2118.0
2023-12-13 10:50:00,483.96,484.04,483.74,484.04,29193.0,473.6039,473.6822,473.3886,473.6822,29193.0
2023-12-13 10:55:00,484.04,484.25,484.04,484.09,3675.0,473.6822,473.8877,473.6822,473.7312,3675.0
2023-12-13 11:00:00,484.06,484.14,483.97,483.97,4005.0,473.7018,473.7801,473.6137,473.6137,4005.0
2023-12-13 11:05:00,483.84,483.89,483.63,483.89,1257.0,473.4865,473.5354,473.281,473.5354,1257.0
2023-12-13 11:10:00,483.89,483.97,483.79,483.85,3489.0,473.5354,473.6137,473.4376,473.4963,3489.0
2023-12-13 11:15:00,483.63,483.63,483.48,483.49,1821.0,473.281,473.281,473.1342,473.144,1821.0
2023-12-13 11:20:00,483.74,483.75,483.74,483.75,200.0,473.3886,473.3984,473.3886,473.3984,200.0
2023-12-13 11:25:00,483.42,483.45,483.37,483.45,2347.0,473.0755,473.1049,473.0266,473.1049,2347.0
2023-12-13 11:30:00,483.23,483.24,483.06,483.07,1211.0,472.8896,472.8993,472.7232,472.733,1211.0
2023-12-13 11:35:00,483.41,483.41,482.97,482.97,1406.0,473.0657,473.0657,472.6351,472.6351,1406.0
2023-12-13 11:40:00,482.87,482.92,482.63,482.64,10872.0,472.5373,472.5862,472.3024,472.3122,10872.0
2023-12-13 11:45:00,482.51,482.83,482.51,482.79,596.0,472.185,472.4981,472.185,472.459,596.0
2023-12-13 11:50:00,482.89,482.89,482.74,482.75,1525.0,472.5568,472.5568,472.41,472.4198,1525.0
2023-12-13 11:55:00,482.6,482.74,482.6,482.67,501.0,472.273,472.41,472.273,472.3415,501.0
2023-12-13 12:00:00,482.72,482.77,482.49,482.49,634.0,472.3905,472.4394,472.1654,472.1654,634.0
2023-12-13 12:05:00,482.6,482.6,482.42,482.42,3644.0,472.273,472.273,472.0969,472.0969,3644.0
2023-12-13 12:10:00,482.58,482.64,482.58,482.64,5086.0,472.2535,472.3122,472.2535,472.3122,5086.0
2023-12-13 12:15:00,482.56,482.56,482.56,482.56,300.0,472.2339,472.2339,472.2339,472.2339,300.0
2023-12-13 12:20:00,482.37,482.5,482.24,482.33,981.0,472.048,472.1752,471.9207,472.0088,981.0
2023-12-13 12:25:00,482.25,482.25,482.17,482.17,210.0,471.9305,471.9305,471.8522,471.8522,210.0
2023-12-13 12:30:00,482.03,482.18,481.9,482.03,3157.0,471.7152,471.862,471.588,471.7152,3157.0
2023-12-13 12:35:00,481.91,482.15,481.85,482.02,2528.0,471.5978,471.8327,471.5391,471.7055,2528.0
2023-12-13 12:40:00,482.13,482.25,482.1,482.25,1175.0,471.8131,471.9305,471.7837,471.9305,1175.0
2023-12-13 12:45:00,482.18,482.23,481.99,481.99,2012.0,471.862,471.911,471.6761,471.6761,2012.0
2023-12-13 12:50:00,481.95,482.13,481.91,482.13,1014.0,471.6369,471.8131,471.5978,471.8131,1014.0
2023-12-13 12:55:00,482.07,482.07,481.87,482.03,600.0,471.7544,471.7544,471.5587,471.7152,600.0
2023-12-13 13:00:00,481.76,481.8,481.76,481.8,764.0,471.451,471.4902,471.451,471.4902,764.0
2023-12-13 13:05:00,481.65,481.79,481.54,481.54,1280.0,471.3434,471.4804,471.2357,471.2357,1280.0
2023-12-13 13:10:00,481.73,481.77,481.48,481.48,10986.0,471.4217,471.4608,471.177,471.177,10986.0
2023-12-13 13:15:00,481.5,481.5,481.34,481.34,400.0,471.1966,471.1966,471.04,471.04,400.0
2023-12-13 13:20:00,481.21,481.21,481.07,481.07,2405.0,470.9128,470.9128,470.7758,470.7758,2405.0
2023-12-13 13:25:00,481.08,481.43,481.08,481.43,4675.0,470.7856,471.1281,470.7856,471.1281,4675.0
2023-12-13 13:30:00,481.5,481.54,481.15,481.27,3438.0,471.1966,471.2357,470.8541,470.9715,3438.0
2023-12-13 13:35:00,481.17,481.21,481.17,481.21,200.0,470.8736,470.9128,470.8736,470.9128,200.0
2023-12-13 13:40:00,481.12,481.22,481.09,481.1,1100.0,470.8247,470.9226,470.7954,470.8051,1100.0
2023-12-13 13:45:00,481.25,481.4,481.25,481.4,1198.0,470.9519,471.0987,470.9519,471.0987,1198.0
2023-12-13 13:50:00,481.43,481.74,481.37,481.74,925.0,471.1281,471.4314,471.0694,471.4314,925.0
2023-12-13 13:55:00,481.89,482.07,481.86,482.07,1711.0,471.5782,471.7544,471.5489,471.7544,1711.0
2023-12-13 14:00:00,482.1,486.21,482.1,485.98,15401.0,471.7837,475.8058,471.7837,475.5807,15401.0
2023-12-13 14:05:00,486.0,486.67,485.87,486.46,8272.0,475.6003,476.2559,475.4731,476.0504,8272.0
2023-12-13 14:10:00,486.79,486.96,486.3,486.49,13838.0,476.3734,476.5397,475.8939,476.0798,13838.0
2023-12-13 14:15:00,486.32,487.26,486.32,487.02,2573.0,475.9134,476.8333,475.9134,476.5985,2573.0
2023-12-13 14:20:00,487.25,487.95,487.17,487.77,5818.0,476.8235,477.5086,476.7452,477.3324,5818.0
2023-12-13 14:25:00,487.67,488.05,487.11,488.05,8131.0,477.2345,477.6064,476.6865,477.6064,8131.0
2023-12-13 14:30:00,488.2,488.3,487.54,488.26,5499.0,477.7532,477.8511,477.1073,477.8119,5499.0
2023-12-13 14:35:00,488.44,489.8,488.4,489.8,16659.0,477.9881,479.319,477.9489,479.319,16659.0
2023-12-13 14:40:00,489.77,491.2,489.77,491.0,13317.0,479.2896,480.689,479.2896,480.4933,13317.0
2023-12-13 14:45:00,491.28,492.18,491.28,491.83,20403.0,480.7673,481.648,480.7673,481.3055,20403.0
2023-12-13 14:50:00,491.8,492.59,491.39,492.48,23029.0,481.2762,482.0493,480.8749,481.9416,23029.0
2023-12-13 14:55:00,492.15,493.5,492.15,493.5,13233.0,481.6187,482.9398,481.6187,482.9398,13233.0
2023-12-13 15:00:00,493.3,495.02,493.3,495.02,13520.0,482.7441,484.4273,482.7441,484.4273,13520.0
2023-12-13 15:05:00,495.33,495.37,493.83,494.13,20819.0,484.7306,484.7698,483.2627,483.5563,20819.0
2023-12-13 15:10:00,493.63,493.76,492.62,492.88,26552.0,483.067,483.1942,482.0786,482.3331,26552.0
2023-12-13 15:15:00,492.93,493.68,492.64,492.94,10189.0,482.382,483.1159,482.0982,482.3918,10189.0
2023-12-13 15:20:00,492.94,493.48,492.66,492.68,8671.0,482.3918,482.9202,482.1178,482.1373,8671.0
2023-12-13 15:25:00,492.65,492.82,491.78,492.68,7213.0,482.108,482.2743,481.2566,482.1373,7213.0
2023-12-13 15:30:00,492.7,493.26,492.43,493.17,20311.0,482.1569,482.7049,481.8927,482.6169,20311.0
2023-12-13 15:35:00,493.2,494.65,493.2,494.65,20996.0,482.6462,484.0652,482.6462,484.0652,20996.0
2023-12-13 15:40:00,494.68,494.85,494.28,494.76,27373.0,484.0945,484.2609,483.7031,484.1728,27373.0
2023-12-13 15:45:00,494.93,495.0,494.41,494.56,34935.0,484.3392,484.4077,483.8303,483.9771,34935.0
2023-12-13 15:50:00,494.58,494.84,493.64,494.14,45774.0,483.9967,484.2511,483.0768,483.5661,45774.0
2023-12-13 15:55:00,494.14,495.47,494.14,495.47,219005.0,483.5661,484.8676,483.5661,484.8676,219005.0
2023-12-14 09:30:00,501.67,506.66,501.64,506.58,91212.0,490.935,495.8182,490.9056,495.7399,91212.0
2023-12-14 09:35:00,506.72,506.76,504.74,505.81,25545.0,495.8769,495.9161,493.9393,494.9864,25545.0
2023-12-14 09:40:00,505.89,508.58,505.76,508.58,12581.0,495.0647,497.6971,494.9374,497.6971,12581.0
2023-12-14 09:45:00,508.39,508.7,507.14,507.15,8834.0,497.5112,497.8145,496.2879,496.2977,8834.0
2023-12-14 09:50:00,506.99,507.25,506.47,506.62,10641.0,496.1411,496.3956,495.6323,495.779,10641.0
2023-12-14 09:55:00,506.38,507.37,506.12,507.17,10945.0,495.5442,496.513,495.2897,496.3173,10945.0
2023-12-14 10:00:00,507.36,508.01,507.04,507.57,20224.0,496.5032,497.1393,496.1901,496.7087,20224.0
2023-12-14 10:05:00,507.28,507.38,506.44,506.56,12568.0,496.4249,496.5228,495.6029,495.7203,12568.0
2023-12-14 10:10:00,506.56,506.56,504.86,505.04,7945.0,495.7203,495.7203,494.0567,494.2329,7945.0
2023-12-14 10:15:00,504.61,505.08,503.97,504.49,27009.0,493.8121,494.272,493.1858,493.6946,27009.0
2023-12-14 10:20:00,504.41,505.62,504.22,505.42,15660.0,493.6163,494.8004,493.4304,494.6047,15660.0
2023-12-14 10:25:00,505.72,506.33,505.23,505.73,7991.0,494.8983,495.4953,494.4188,494.9081,7991.0
2023-12-14 10:30:00,505.91,506.46,505.72,506.44,3392.0,495.0842,495.6225,494.8983,495.6029,3392.0
2023-12-14 10:35:00,506.5,506.65,505.59,506.06,19763.0,495.6616,495.8084,494.7711,495.231,19763.0
2023-12-14 10:40:00,506.09,506.19,505.05,505.05,12436.0,495.2604,495.3582,494.2426,494.2426,12436.0
2023-12-14 10:45:00,505.18,505.28,504.56,505.2,9053.0,494.3699,494.4677,493.7631,494.3894,9053.0
2023-12-14 10:50:00,505.08,506.06,505.08,505.9,3925.0,494.272,495.231,494.272,495.0745,3925.0
2023-12-14 10:55:00,505.9,506.1,505.38,506.1,6155.0,495.0745,495.2702,494.5656,495.2702,6155.0
2023-12-14 11:00:00,506.11,506.38,505.81,506.27,10942.0,495.28,495.5442,494.9864,495.4365,10942.0
2023-12-14 11:05:00,506.37,506.7,506.22,506.48,7633.0,495.5344,495.8573,495.3876,495.642,7633.0
2023-12-14 11:10:00,506.45,507.16,506.07,506.09,8314.0,495.6127,496.3075,495.2408,495.2604,8314.0
2023-12-14 11:15:00,505.96,506.27,505.59,506.1,4597.0,495.1332,495.4365,494.7711,495.2702,4597.0
2023-12-14 11:20:00,506.25,506.25,505.91,506.02,2180.0,495.417,495.417,495.0842,495.1919,2180.0
2023-12-14 11:25:00,506.03,506.6,505.84,506.36,31074.0,495.2017,495.7595,495.0157,495.5246,31074.0
2023-12-14 11:30:00,506.47,507.04,506.47,506.65,6644.0,495.6323,496.1901,495.6323,495.8084,6644.0
2023-12-14 11:35:00,506.69,507.0,506.33,507.0,5527.0,495.8475,496.1509,495.4953,496.1509,5527.0
2023-12-14 11:40:00,507.02,507.55,507.02,507.52,2625.0,496.1705,496.6891,496.1705,496.6598,2625.0
2023-12-14 11:45:00,507.75,507.84,507.46,507.47,4032.0,496.8849,496.9729,496.6011,496.6109,4032.0
2023-12-14 11:50:00,507.59,507.7,507.24,507.38,2847.0,496.7283,496.8359,496.3858,496.5228,2847.0
2023-12-14 11:55:00,507.27,507.67,507.27,507.55,10568.0,496.4151,496.8066,496.4151,496.6891,10568.0
2023-12-14 12:00:00,507.63,507.82,507.24,507.76,6988.0,496.7674,496.9534,496.3858,496.8947,6988.0
2023-12-14 12:05:00,507.8,508.17,507.8,508.06,2171.0,496.9338,497.2959,496.9338,497.1882,2171.0
2023-12-14 12:10:00,508.12,508.4,507.9,508.26,1923.0,497.2469,497.521,497.0317,497.384,1923.0
2023-12-14 12:15:00,508.16,508.34,507.89,508.12,3411.0,497.2861,497.4622,497.0219,497.2469,3411.0
2023-12-14 12:20:00,508.23,508.27,507.46,507.59,8155.0,497.3546,497.3937,496.6011,496.7283,8155.0
2023-12-14 12:25:00,507.73,507.8,507.33,507.66,5682.0,496.8653,496.9338,496.4739,496.7968,5682.0
2023-12-14 12:30:00,507.62,508.08,507.61,508.08,2515.0,496.7576,497.2078,496.7479,497.2078,2515.0
2023-12-14 12:35:00,508.2,508.2,507.7,507.81,5280.0,497.3252,497.3252,496.8359,496.9436,5280.0
2023-12-14 12:40:00,507.93,508.37,507.85,508.25,9447.0,497.061,497.4916,496.9827,497.3742,9447.0
2023-12-14 12:45:00,508.18,508.27,508.04,508.22,3968.0,497.3057,497.3937,497.1687,497.3448,3968.0
2023-12-14 12:50:00,508.26,508.44,507.71,507.71,3412.0,497.384,497.5601,496.8457,496.8457,3412.0
2023-12-14 12:55:00,507.7,507.7,506.74,506.74,2410.0,496.8359,496.8359,495.8965,495.8965,2410.0
2023-12-14 13:00:00,505.99,506.08,505.47,505.48,4384.0,495.1625,495.2506,494.6537,494.6634,4384.0
2023-12-14 13:05:00,505.63,505.97,505.54,505.89,3521.0,494.8102,495.143,494.7222,495.0647,3521.0
2023-12-14 13:10:00,506.03,506.51,506.03,506.46,3221.0,495.2017,495.6714,495.2017,495.6225,3221.0
2023-12-14 13:15:00,506.35,506.6,506.35,506.6,5934.0,495.5148,495.7595,495.5148,495.7595,5934.0
2023-12-14 13:20:00,506.69,506.77,506.52,506.52,1618.0,495.8475,495.9258,495.6812,495.6812,1618.0
2023-12-14 13:25:00,506.21,506.32,505.05,505.05,1791.0,495.3778,495.4855,494.2426,494.2426,1791.0
2023-12-14 13:30:00,505.12,505.28,504.89,505.28,2200.0,494.3111,494.4677,494.0861,494.4677,2200.0
2023-12-14 13:35:00,505.18,505.67,505.18,505.65,3293.0,494.3699,494.8494,494.3699,494.8298,3293.0
2023-12-14 13:40:00,505.6,505.64,505.08,505.3,6162.0,494.7809,494.82,494.272,494.4873,6162.0
2023-12-14 13:45:00,505.25,505.45,504.91,504.91,3337.0,494.4384,494.6341,494.1056,494.1056,3337.0
2023-12-14 13:50:00,504.9,504.9,503.22,503.33,4086.0,494.0959,494.0959,492.4518,492.5594,4086.0
2023-12-14 13:55:00,503.7,504.28,503.7,504.23,2000.0,492.9215,493.4891,492.9215,493.4402,2000.0
2023-12-14 14:00:00,504.55,505.09,504.37,504.74,11859.0,493.7533,494.2818,493.5772,493.9393,11859.0
2023-12-14 14:05:00,504.84,505.1,504.82,504.97,2042.0,494.0371,494.2916,494.0176,494.1644,2042.0
2023-12-14 14:10:00,504.97,505.32,504.85,505.25,5309.0,494.1644,494.5069,494.0469,494.4384,5309.0
2023-12-14 14:15:00,505.2,505.48,505.04,505.47,2190.0,494.3894,494.6634,494.2329,494.6537,2190.0
2023-12-14 14:20:00,505.48,505.62,505.3,505.45,2372.0,494.6634,494.8004,494.4873,494.6341,2372.0
2023-12-14 14:25:00,505.4,505.58,505.31,505.55,2157.0,494.5852,494.7613,494.4971,494.7319,2157.0
2023-12-14 14:30:00,505.45,505.79,505.23,505.79,3561.0,494.6341,494.9668,494.4188,494.9668,3561.0
2023-12-14 14:35:00,505.84,505.9,505.54,505.65,5754.0,495.0157,495.0745,494.7222,494.8298,5754.0
2023-12-14 14:40:00,505.54,506.02,505.54,505.97,2629.0,494.7222,495.1919,494.7222,495.143,2629.0
2023-12-14 14:45:00,505.86,506.29,505.85,506.27,2982.0,495.0353,495.4561,495.0255,495.4365,2982.0
2023-12-14 14:50:00,506.33,506.43,506.27,506.36,1500.0,495.4953,495.5931,495.4365,495.5246,1500.0
2023-12-14 14:55:00,506.58,506.97,506.58,506.97,3979.0,495.7399,496.1216,495.7399,496.1216,3979.0
2023-12-14 15:00:00,506.94,507.12,506.65,506.65,2200.0,496.0922,496.2683,495.8084,495.8084,2200.0
2023-12-14 15:05:00,506.74,507.06,506.72,507.04,6466.0,495.8965,496.2096,495.8769,496.1901,6466.0
2023-12-14 15:10:00,507.1,507.46,506.98,507.26,9647.0,496.2488,496.6011,496.1313,496.4054,9647.0
2023-12-14 15:15:00,507.14,507.34,506.99,507.32,2733.0,496.2879,496.4836,496.1411,496.4641,2733.0
2023-12-14 15:20:00,507.48,507.78,507.39,507.59,16953.0,496.6206,496.9142,496.5326,496.7283,16953.0
2023-12-14 15:25:00,507.75,507.8,507.43,507.43,3345.0,496.8849,496.9338,496.5717,496.5717,3345.0
2023-12-14 15:30:00,507.47,507.85,507.41,507.85,2843.0,496.6109,496.9827,496.5521,496.9827,2843.0
2023-12-14 15:35:00,507.63,507.73,507.22,507.23,4742.0,496.7674,496.8653,496.3662,496.376,4742.0
2023-12-14 15:40:00,507.18,507.23,506.78,506.79,5490.0,496.3271,496.376,495.9356,495.9454,5490.0
2023-12-14 15:45:00,506.7,507.18,506.43,506.56,24667.0,495.8573,496.3271,495.5931,495.7203,24667.0
2023-12-14 15:50:00,506.7,506.95,506.54,506.75,36458.0,495.8573,496.102,495.7008,495.9063,36458.0
2023-12-14 15:55:00,506.79,507.3,506.74,507.18,87370.0,495.9454,496.4445,495.8965,496.3271,87370.0
2023-12-15 09:30:00,505.13,505.78,504.29,504.95,15469.0,496.1881,496.8266,495.363,496.0113,15469.0
2023-12-15 09:35:00,504.52,504.74,502.91,503.12,7124.0,495.5889,495.805,494.0074,494.2137,7124.0
2023-12-15 09:40:00,502.78,504.4,502.78,502.98,4528.0,493.8797,495.471,493.8797,494.0761,4528.0
2023-12-15 09:45:00,503.17,503.86,502.61,502.94,9417.0,494.2628,494.9406,493.7127,494.0369,9417.0
2023-12-15 09:50:00,503.01,503.31,501.72,503.31,2717.0,494.1056,494.4003,492.8385,494.4003,2717.0
2023-12-15 09:55:00,503.16,503.77,502.69,503.01,7191.0,494.253,494.8522,493.7913,494.1056,7191.0
2023-12-15 10:00:00,503.23,504.26,503.23,503.73,7267.0,494.3217,495.3335,494.3217,494.8129,7267.0
2023-12-15 10:05:00,503.46,504.05,503.31,504.05,2542.0,494.5477,495.1272,494.4003,495.1272,2542.0
2023-12-15 10:10:00,503.83,503.96,503.47,503.72,2471.0,494.9111,495.0388,494.5575,494.803,2471.0
2023-12-15 10:15:00,503.55,503.62,502.83,503.04,4788.0,494.6361,494.7048,493.9288,494.1351,4788.0
2023-12-15 10:20:00,502.98,503.36,502.93,502.94,4220.0,494.0761,494.4494,494.027,494.0369,4220.0
2023-12-15 10:25:00,502.93,503.88,502.93,503.71,5616.0,494.027,494.9602,494.027,494.7932,5616.0
2023-12-15 10:30:00,503.42,503.8,503.27,503.76,3199.0,494.5084,494.8816,494.361,494.8423,3199.0
2023-12-15 10:35:00,503.89,504.03,503.18,503.39,10471.0,494.97,495.1076,494.2726,494.4789,10471.0
2023-12-15 10:40:00,503.46,503.89,503.4,503.4,6597.0,494.5477,494.97,494.4887,494.4887,6597.0
2023-12-15 10:45:00,503.45,503.73,503.32,503.56,13350.0,494.5378,494.8129,494.4101,494.6459,13350.0
2023-12-15 10:50:00,503.69,504.41,503.65,504.32,4964.0,494.7736,495.4808,494.7343,495.3924,4964.0
2023-12-15 10:55:00,504.44,505.19,504.35,504.59,16013.0,495.5103,496.247,495.4219,495.6576,16013.0
2023-12-15 11:00:00,504.63,505.02,504.63,504.7,3394.0,495.6969,496.08,495.6969,495.7657,3394.0
2023-12-15 11:05:00,504.71,504.71,503.67,503.67,7633.0,495.7755,495.7755,494.7539,494.7539,7633.0
2023-12-15 11:10:00,503.77,504.03,503.39,503.71,6546.0,494.8522,495.1076,494.4789,494.7932,6546.0
2023-12-15 11:15:00,503.74,503.74,503.32,503.41,5995.0,494.8227,494.8227,494.4101,494.4985,5995.0
2023-12-15 11:20:00,503.34,503.36,502.93,503.21,14973.0,494.4298,494.4494,494.027,494.3021,14973.0
2023-12-15 11:25:00,503.17,503.35,503.12,503.17,10227.0,494.2628,494.4396,494.2137,494.2628,10227.0
2023-12-15 11:30:00,503.09,503.4,502.98,503.34,8316.0,494.1842,494.4887,494.0761,494.4298,8316.0
2023-12-15 11:35:00,503.26,503.36,502.63,502.7,13318.0,494.3512,494.4494,493.7323,493.8011,13318.0
2023-12-15 11:40:00,502.58,502.75,502.41,502.69,15203.0,493.6832,493.8502,493.5162,493.7913,15203.0
2023-12-15 11:45:00,502.54,502.72,502.32,502.53,4691.0,493.6439,493.8208,493.4278,493.6341,4691.0
2023-12-15 11:50:00,502.56,502.87,502.56,502.75,19232.0,493.6636,493.9681,493.6636,493.8502,19232.0
2023-12-15 11:55:00,502.74,503.12,502.67,503.03,5256.0,493.8404,494.2137,493.7716,494.1253,5256.0
2023-12-15 12:00:00,503.23,503.26,502.71,502.87,9688.0,494.3217,494.3512,493.8109,493.9681,9688.0
2023-12-15 12:05:00,502.91,503.35,502.91,503.2,12751.0,494.0074,494.4396,494.0074,494.2923,12751.0
2023-12-15 12:10:00,503.14,503.39,502.91,502.91,2072.0,494.2333,494.4789,494.0074,494.0074,2072.0
2023-12-15 12:15:00,502.92,503.02,502.55,502.69,1759.0,494.0172,494.1154,493.6538,493.7913,1759.0
2023-12-15 12:20:00,502.74,502.87,502.53,502.87,8536.0,493.8404,493.9681,493.6341,493.9681,8536.0
2023-12-15 12:25:00,502.88,503.08,502.7,502.85,4845.0,493.9779,494.1744,493.8011,493.9484,4845.0
2023-12-15 12:30:00,502.91,502.99,502.64,502.9,10553.0,494.0074,494.086,493.7422,493.9976,10553.0
2023-12-15 12:35:00,502.8,502.8,502.07,502.3,8960.0,493.8993,493.8993,493.1823,493.4082,8960.0
2023-12-15 12:40:00,502.23,502.23,501.95,501.95,1798.0,493.3394,493.3394,493.0644,493.0644,1798.0
2023-12-15 12:45:00,501.79,502.01,501.38,501.98,12926.0,492.9072,493.1233,492.5045,493.0939,12926.0
2023-12-15 12:50:00,501.91,502.0,501.6,501.67,2562.0,493.0251,493.1135,492.7206,492.7893,2562.0
2023-12-15 12:55:00,501.63,501.91,501.43,501.43,7515.0,492.75,493.0251,492.5536,492.5536,7515.0
2023-12-15 13:00:00,501.45,501.54,501.23,501.44,3638.0,492.5732,492.6616,492.3571,492.5634,3638.0
2023-12-15 13:05:00,501.42,501.5,500.97,500.99,16776.0,492.5438,492.6223,492.1017,492.1214,16776.0
2023-12-15 13:10:00,501.1,501.22,500.96,501.18,1808.0,492.2294,492.3473,492.0919,492.308,1808.0
2023-12-15 13:15:00,501.17,501.26,500.87,500.91,5844.0,492.2982,492.3866,492.0035,492.0428,5844.0
2023-12-15 13:20:00,500.95,501.42,500.95,501.35,2870.0,492.0821,492.5438,492.0821,492.475,2870.0
2023-12-15 13:25:00,501.28,501.63,501.27,501.6,2010.0,492.4062,492.75,492.3964,492.7206,2010.0
2023-12-15 13:30:00,501.66,501.72,501.11,501.33,6999.0,492.7795,492.8385,492.2393,492.4554,6999.0
2023-12-15 13:35:00,501.31,501.32,500.49,500.56,7911.0,492.4357,492.4455,491.6302,491.699,7911.0
2023-12-15 13:40:00,500.45,500.45,499.57,499.57,18595.0,491.5909,491.5909,490.7265,490.7265,18595.0
2023-12-15 13:45:00,499.56,500.03,499.28,499.89,29863.0,490.7167,491.1784,490.4416,491.0408,29863.0
2023-12-15 13:50:00,500.01,500.21,499.67,499.79,18814.0,491.1587,491.3552,490.8247,490.9426,18814.0
2023-12-15 13:55:00,499.85,500.04,499.59,499.63,13033.0,491.0016,491.1882,490.7462,490.7855,13033.0
2023-12-15 14:00:00,499.42,499.93,499.41,499.93,3466.0,490.5792,491.0801,490.5693,491.0801,3466.0
2023-12-15 14:05:00,499.69,499.69,499.3,499.47,7165.0,490.8444,490.8444,490.4613,490.6283,7165.0
2023-12-15 14:10:00,499.45,499.87,499.24,499.86,4595.0,490.6086,491.0212,490.4024,491.0114,4595.0
2023-12-15 14:15:00,500.13,500.37,500.07,500.16,2441.0,491.2766,491.5124,491.2177,491.3061,2441.0
2023-12-15 14:20:00,500.25,500.28,499.97,499.98,3622.0,491.3945,491.4239,491.1194,491.1293,3622.0
2023-12-15 14:25:00,499.95,499.98,499.7,499.7,3887.0,491.0998,491.1293,490.8542,490.8542,3887.0
2023-12-15 14:30:00,499.71,499.95,499.69,499.95,2427.0,490.864,491.0998,490.8444,491.0998,2427.0
2023-12-15 14:35:00,499.84,500.18,499.84,500.0,2004.0,490.9917,491.3257,490.9917,491.1489,2004.0
2023-12-15 14:40:00,499.87,500.18,499.86,500.13,2016.0,491.0212,491.3257,491.0114,491.2766,2016.0
2023-12-15 14:45:00,499.99,500.34,499.98,500.02,2394.0,491.1391,491.4829,491.1293,491.1685,2394.0
2023-12-15 14:50:00,500.03,500.27,500.03,500.09,3215.0,491.1784,491.4141,491.1784,491.2373,3215.0
2023-12-15 14:55:00,500.15,500.17,499.62,500.17,45077.0,491.2962,491.3159,490.7756,491.3159,45077.0
2023-12-15 15:00:00,500.16,500.65,500.16,500.48,6934.0,491.3061,491.7874,491.3061,491.6204,6934.0
2023-12-15 15:05:00,500.41,500.41,500.21,500.25,1600.0,491.5516,491.5516,491.3552,491.3945,1600.0
2023-12-15 15:10:00,500.28,500.49,500.16,500.25,3418.0,491.4239,491.6302,491.3061,491.3945,3418.0
2023-12-15 15:15:00,500.16,500.48,500.11,500.4,5234.0,491.3061,491.6204,491.257,491.5418,5234.0
2023-12-15 15:20:00,500.4,500.84,500.36,500.65,6904.0,491.5418,491.974,491.5025,491.7874,6904.0
2023-12-15 15:25:00,500.65,501.06,500.65,500.84,10277.0,491.7874,492.1901,491.7874,491.974,10277.0
2023-12-15 15:30:00,500.85,501.22,500.6,500.6,14049.0,491.9839,492.3473,491.7383,491.7383,14049.0
2023-12-15 15:35:00,500.58,500.61,500.17,500.32,22169.0,491.7186,491.7481,491.3159,491.4632,22169.0
2023-12-15 15:40:00,500.33,500.35,500.03,500.03,23657.0,491.4731,491.4927,491.1784,491.1784,23657.0
2023-12-15 15:45:00,500.07,500.28,499.87,500.08,24594.0,491.2177,491.4239,491.0212,491.2275,24594.0
2023-12-15 15:50:00,500.13,501.33,500.13,501.25,44246.0,491.2766,492.4554,491.2766,492.3768,44246.0
2023-12-15 15:55:00,501.26,501.46,500.33,500.37,152999.0,492.3866,492.5831,491.4731,491.5124,152999.0
2023-12-18 09:30:00,502.86,503.14,500.82,500.91,25489.0,493.9583,494.2333,491.9544,492.0428,25489.0
2023-12-18 09:35:00,501.29,502.53,500.92,502.25,15431.0,492.4161,493.6341,492.0526,493.3591,15431.0
2023-12-18 09:40:00,502.09,502.5,501.37,502.41,12582.0,493.2019,493.6046,492.4946,493.5162,12582.0
2023-12-18 09:45:00,502.51,503.26,502.44,503.26,12963.0,493.6145,494.3512,493.5457,494.3512,12963.0
2023-12-18 09:50:00,503.0,503.3,502.49,502.49,11038.0,494.0958,494.3905,493.5948,493.5948,11038.0
2023-12-18 09:55:00,502.27,502.86,501.92,502.76,9827.0,493.3787,493.9583,493.0349,493.86,9827.0
2023-12-18 10:00:00,502.92,503.56,502.81,503.08,16177.0,494.0172,494.6459,493.9092,494.1744,16177.0
2023-12-18 10:05:00,502.97,503.28,502.66,503.15,3552.0,494.0663,494.3708,493.7618,494.2431,3552.0
2023-12-18 10:10:00,503.07,503.07,502.36,502.42,6601.0,494.1646,494.1646,493.4671,493.5261,6601.0
2023-12-18 10:15:00,502.31,502.62,501.69,502.44,4710.0,493.418,493.7225,492.809,493.5457,4710.0
2023-12-18 10:20:00,502.41,502.55,502.09,502.2,11943.0,493.5162,493.6538,493.2019,493.31,11943.0
2023-12-18 10:25:00,502.39,502.39,501.63,502.05,11888.0,493.4966,493.4966,492.75,493.1626,11888.0
2023-12-18 10:30:00,501.66,501.84,501.33,501.73,6178.0,492.7795,492.9563,492.4554,492.8483,6178.0
2023-12-18 10:35:00,501.64,501.64,501.11,501.35,29710.0,492.7599,492.7599,492.2393,492.475,29710.0
2023-12-18 10:40:00,501.36,501.95,501.06,501.79,25561.0,492.4848,493.0644,492.1901,492.9072,25561.0
2023-12-18 10:45:00,501.69,501.69,501.17,501.26,4522.0,492.809,492.809,492.2982,492.3866,4522.0
2023-12-18 10:50:00,501.22,501.31,500.18,500.18,3743.0,492.3473,492.4357,491.3257,491.3257,3743.0
2023-12-18 10:55:00,500.31,501.0,500.29,501.0,3662.0,491.4534,492.1312,491.4338,492.1312,3662.0
2023-12-18 11:00:00,500.88,501.01,500.68,500.79,5780.0,492.0133,492.141,491.8169,491.9249,5780.0
2023-12-18 11:05:00,500.68,501.09,500.66,501.07,6717.0,491.8169,492.2196,491.7972,492.2,6717.0
2023-12-18 11:10:00,501.01,501.59,500.97,501.55,4903.0,492.141,492.7108,492.1017,492.6715,4903.0
2023-12-18 11:15:00,501.55,502.01,501.53,501.86,5988.0,492.6715,493.1233,492.6518,492.976,5988.0
2023-12-18 11:20:00,501.86,501.93,501.47,501.56,3348.0,492.976,493.0447,492.5929,492.6813,3348.0
2023-12-18 11:25:00,501.61,501.95,501.61,501.95,3929.0,492.7304,493.0644,492.7304,493.0644,3929.0
2023-12-18 11:30:00,501.77,501.87,501.2,501.31,2254.0,492.8876,492.9858,492.3277,492.4357,2254.0
2023-12-18 11:35:00,501.29,501.45,501.05,501.26,64658.0,492.4161,492.5732,492.1803,492.3866,64658.0
2023-12-18 11:40:00,501.19,501.43,501.17,501.39,22694.0,492.3178,492.5536,492.2982,492.5143,22694.0
2023-12-18 11:45:00,501.4,501.73,501.4,501.55,7998.0,492.5241,492.8483,492.5241,492.6715,7998.0
2023-12-18 11:50:00,501.58,501.67,501.18,501.31,11767.0,492.7009,492.7893,492.308,492.4357,11767.0
2023-12-18 11:55:00,501.35,501.49,501.22,501.46,7960.0,492.475,492.6125,492.3473,492.5831,7960.0
2023-12-18 12:00:00,501.46,501.75,501.41,501.56,8742.0,492.5831,492.8679,492.5339,492.6813,8742.0
2023-12-18 12:05:00,501.53,501.64,501.47,501.63,5834.0,492.6518,492.7599,492.5929,492.75,5834.0
2023-12-18 12:10:00,501.65,502.28,501.65,502.23,8123.0,492.7697,493.3885,492.7697,493.3394,8123.0
2023-12-18 12:15:00,502.26,502.62,502.23,502.59,12529.0,493.3689,493.7225,493.3394,493.6931,12529.0
2023-12-18 12:20:00,502.59,502.59,502.06,502.06,11655.0,493.6931,493.6931,493.1724,493.1724,11655.0
2023-12-18 12:25:00,502.03,502.25,502.03,502.21,6835.0,493.143,493.3591,493.143,493.3198,6835.0
2023-12-18 12:30:00,502.24,502.41,502.09,502.09,7300.0,493.3492,493.5162,493.2019,493.2019,7300.0
2023-12-18 12:35:00,502.18,502.57,502.18,502.41,12894.0,493.2903,493.6734,493.2903,493.5162,12894.0
2023-12-18 12:40:00,502.36,502.46,502.16,502.37,13049.0,493.4671,493.5654,493.2707,493.4769,13049.0
2023-12-18 12:45:00,502.35,502.38,502.25,502.33,2256.0,493.4573,493.4868,493.3591,493.4377,2256.0
2023-12-18 12:50:00,502.24,502.24,501.78,502.05,6809.0,493.3492,493.3492,492.8974,493.1626,6809.0
2023-12-18 12:55:00,501.91,502.35,501.91,502.33,2788.0,493.0251,493.4573,493.0251,493.4377,2788.0
2023-12-18 13:00:00,502.23,502.31,501.8,501.8,10575.0,493.3394,493.418,492.917,492.917,10575.0
2023-12-18 13:05:00,501.74,502.08,501.69,502.01,1732.0,492.8581,493.1921,492.809,493.1233,1732.0
2023-12-18 13:10:00,502.01,502.01,501.79,501.79,1819.0,493.1233,493.1233,492.9072,492.9072,1819.0
2023-12-18 13:15:00,501.74,501.81,501.7,501.8,1068.0,492.8581,492.9269,492.8188,492.917,1068.0
2023-12-18 13:20:00,501.85,501.88,501.58,501.59,2731.0,492.9662,492.9956,492.7009,492.7108,2731.0
2023-12-18 13:25:00,501.61,501.64,501.57,501.64,1700.0,492.7304,492.7599,492.6911,492.7599,1700.0
2023-12-18 13:30:00,501.54,501.65,501.43,501.48,1866.0,492.6616,492.7697,492.5536,492.6027,1866.0
2023-12-18 13:35:00,501.55,501.66,501.51,501.53,800.0,492.6715,492.7795,492.6322,492.6518,800.0
2023-12-18 13:40:00,501.54,501.66,501.47,501.47,2192.0,492.6616,492.7795,492.5929,492.5929,2192.0
2023-12-18 13:45:00,501.52,501.69,501.52,501.65,700.0,492.642,492.809,492.642,492.7697,700.0
2023-12-18 13:50:00,501.71,501.84,501.65,501.74,2113.0,492.8286,492.9563,492.7697,492.8581,2113.0
2023-12-18 13:55:00,501.58,501.76,501.58,501.76,2320.0,492.7009,492.8777,492.7009,492.8777,2320.0
2023-12-18 14:00:00,501.78,501.99,501.69,501.69,2100.0,492.8974,493.1037,492.809,492.809,2100.0
2023-12-18 14:05:00,501.74,501.74,501.45,501.63,1304.0,492.8581,492.8581,492.5732,492.75,1304.0
2023-12-18 14:10:00,501.55,501.6,501.53,501.6,1358.0,492.6715,492.7206,492.6518,492.7206,1358.0
2023-12-18 14:15:00,501.45,501.45,501.33,501.35,594.0,492.5732,492.5732,492.4554,492.475,594.0
2023-12-18 14:20:00,501.39,501.87,501.38,501.87,1331.0,492.5143,492.9858,492.5045,492.9858,1331.0
2023-12-18 14:25:00,501.72,501.72,501.09,501.42,17768.0,492.8385,492.8385,492.2196,492.5438,17768.0
2023-12-18 14:30:00,501.44,501.46,501.06,501.14,19333.0,492.5634,492.5831,492.1901,492.2687,19333.0
2023-12-18 14:35:00,501.21,501.53,501.17,501.48,3592.0,492.3375,492.6518,492.2982,492.6027,3592.0
2023-12-18 14:40:00,501.57,501.89,501.57,501.89,1038.0,492.6911,493.0054,492.6911,493.0054,1038.0
2023-12-18 14:45:00,501.85,501.91,501.76,501.85,1030.0,492.9662,493.0251,492.8777,492.9662,1030.0
2023-12-18 14:50:00,501.88,502.12,501.87,502.12,1378.0,492.9956,493.2314,492.9858,493.2314,1378.0
2023-12-18 14:55:00,501.98,502.1,501.84,501.87,3479.0,493.0939,493.2117,492.9563,492.9858,3479.0
2023-12-18 15:00:00,501.81,502.0,501.66,501.91,7366.0,492.9269,493.1135,492.7795,493.0251,7366.0
2023-12-18 15:05:00,501.94,501.94,501.66,501.75,1219.0,493.0546,493.0546,492.7795,492.8679,1219.0
2023-12-18 15:10:00,501.79,502.07,501.69,502.02,5263.0,492.9072,493.1823,492.809,493.1331,5263.0
2023-12-18 15:15:00,502.24,502.42,501.99,502.04,2589.0,493.3492,493.5261,493.1037,493.1528,2589.0
2023-12-18 15:20:00,502.07,502.36,502.07,502.24,4883.0,493.1823,493.4671,493.1823,493.3492,4883.0
2023-12-18 15:25:00,502.09,502.17,501.98,501.98,3222.0,493.2019,493.2805,493.0939,493.0939,3222.0
2023-12-18 15:30:00,501.95,502.06,501.72,502.06,3148.0,493.0644,493.1724,492.8385,493.1724,3148.0
2023-12-18 15:35:00,501.88,501.88,501.71,501.85,3577.0,492.9956,492.9956,492.8286,492.9662,3577.0
2023-12-18 15:40:00,501.76,501.96,501.7,501.79,16319.0,492.8777,493.0742,492.8188,492.9072,16319.0
2023-12-18 15:45:00,501.69,502.07,501.69,501.98,10735.0,492.809,493.1823,492.809,493.0939,10735.0
2023-12-18 15:50:00,502.19,502.19,501.58,501.71,16054.0,493.3001,493.3001,492.7009,492.8286,16054.0
2023-12-18 15:55:00,501.89,501.89,501.23,501.27,43134.0,493.0054,493.0054,492.3571,492.3964,43134.0
2023-12-19 09:30:00,503.63,505.17,502.93,505.0,22104.0,494.7146,496.2274,494.027,496.0604,22104.0
2023-12-19 09:35:00,505.37,505.9,504.75,504.76,8484.0,496.4238,496.9445,495.8148,495.8246,8484.0
2023-12-19 09:40:00,504.84,506.45,504.68,506.26,10052.0,495.9032,497.4847,495.7461,497.2981,10052.0
2023-12-19 09:45:00,506.06,507.0,505.86,507.0,9227.0,497.1016,498.025,496.9052,498.025,9227.0
2023-12-19 09:50:00,506.9,507.07,506.71,506.72,12709.0,497.9268,498.0937,497.7401,497.7499,12709.0
2023-12-19 09:55:00,506.46,507.21,506.12,507.11,7175.0,497.4945,498.2313,497.1606,498.133,7175.0
2023-12-19 10:00:00,507.16,507.46,506.31,506.45,8609.0,498.1822,498.4768,497.3472,497.4847,8609.0
2023-12-19 10:05:00,506.45,506.72,506.42,506.42,1702.0,497.4847,497.7499,497.4553,497.4553,1702.0
2023-12-19 10:10:00,506.14,506.14,505.7,506.01,599.0,497.1802,497.1802,496.748,497.0525,599.0
2023-12-19 10:15:00,505.87,506.37,505.82,506.27,2660.0,496.915,497.4061,496.8659,497.3079,2660.0
2023-12-19 10:20:00,506.02,506.34,505.86,506.33,6876.0,497.0623,497.3767,496.9052,497.3668,6876.0
2023-12-19 10:25:00,506.29,506.73,506.23,506.28,6685.0,497.3276,497.7598,497.2686,497.3177,6685.0
2023-12-19 10:30:00,506.13,506.4,505.81,506.3,3000.0,497.1704,497.4356,496.8561,497.3374,3000.0
2023-12-19 10:35:00,506.18,507.02,506.01,507.02,8337.0,497.2195,498.0446,497.0525,498.0446,8337.0
2023-12-19 10:40:00,506.84,507.14,506.63,506.64,1298.0,497.8678,498.1625,497.6615,497.6714,1298.0
2023-12-19 10:45:00,506.47,506.54,506.46,506.47,875.0,497.5044,497.5731,497.4945,497.5044,875.0
2023-12-19 10:50:00,506.51,506.66,506.41,506.63,1009.0,497.5437,497.691,497.4454,497.6615,1009.0
2023-12-19 10:55:00,506.73,506.91,506.67,506.71,2247.0,497.7598,497.9366,497.7008,497.7401,2247.0
2023-12-19 11:00:00,506.88,507.02,506.75,506.9,3874.0,497.9071,498.0446,497.7794,497.9268,3874.0
2023-12-19 11:05:00,506.96,507.24,506.83,507.24,5152.0,497.9857,498.2607,497.858,498.2607,5152.0
2023-12-19 11:10:00,507.37,507.48,507.21,507.31,3775.0,498.3884,498.4965,498.2313,498.3295,3775.0
2023-12-19 11:15:00,507.28,507.5,507.24,507.27,2000.0,498.3,498.5161,498.2607,498.2902,2000.0
2023-12-19 11:20:00,507.27,507.33,507.06,507.09,14807.0,498.2902,498.3491,498.0839,498.1134,14807.0
2023-12-19 11:25:00,506.91,507.17,506.81,506.93,18869.0,497.9366,498.192,497.8383,497.9562,18869.0
2023-12-19 11:30:00,506.91,506.91,506.25,506.25,2100.0,497.9366,497.9366,497.2883,497.2883,2100.0
2023-12-19 11:35:00,506.31,506.78,506.31,506.78,1989.0,497.3472,497.8089,497.3472,497.8089,1989.0
2023-12-19 11:40:00,506.79,506.94,506.62,506.81,1836.0,497.8187,497.966,497.6517,497.8383,1836.0
2023-12-19 11:45:00,506.85,506.85,506.5,506.5,1700.0,497.8776,497.8776,497.5338,497.5338,1700.0
2023-12-19 11:50:00,506.55,506.59,506.31,506.54,2736.0,497.583,497.6222,497.3472,497.5731,2736.0
2023-12-19 11:55:00,506.48,506.51,506.05,506.09,5861.0,497.5142,497.5437,497.0918,497.1311,5861.0
2023-12-19 12:00:00,506.07,506.48,505.85,506.35,3962.0,497.1114,497.5142,496.8953,497.3865,3962.0
2023-12-19 12:05:00,506.19,506.43,506.14,506.31,2133.0,497.2293,497.4651,497.1802,497.3472,2133.0
2023-12-19 12:10:00,506.38,506.38,506.04,506.04,800.0,497.416,497.416,497.082,497.082,800.0
2023-12-19 12:15:00,506.09,506.33,506.05,506.33,1181.0,497.1311,497.3668,497.0918,497.3668,1181.0
2023-12-19 12:20:00,506.27,506.41,506.09,506.29,3853.0,497.3079,497.4454,497.1311,497.3276,3853.0
2023-12-19 12:25:00,506.42,506.64,506.42,506.64,999.0,497.4553,497.6714,497.4553,497.6714,999.0
2023-12-19 12:30:00,506.75,507.19,506.75,507.19,1497.0,497.7794,498.2116,497.7794,498.2116,1497.0
2023-12-19 12:35:00,507.14,507.19,506.98,506.98,4840.0,498.1625,498.2116,498.0053,498.0053,4840.0
2023-12-19 12:40:00,507.03,507.05,506.86,506.91,4252.0,498.0545,498.0741,497.8875,497.9366,4252.0
2023-12-19 12:45:00,506.96,506.99,506.81,506.91,3825.0,497.9857,498.0152,497.8383,497.9366,3825.0
2023-12-19 12:50:00,506.91,507.39,506.87,507.37,5528.0,497.9366,498.4081,497.8973,498.3884,5528.0
2023-12-19 12:55:00,507.45,507.46,507.29,507.29,5608.0,498.467,498.4768,498.3099,498.3099,5608.0
2023-12-19 13:00:00,507.38,507.48,507.23,507.33,10312.0,498.3983,498.4965,498.2509,498.3491,10312.0
2023-12-19 13:05:00,507.43,507.44,507.04,507.04,11912.0,498.4474,498.4572,498.0643,498.0643,11912.0
2023-12-19 13:10:00,507.04,507.31,506.97,507.18,5430.0,498.0643,498.3295,497.9955,498.2018,5430.0
2023-12-19 13:15:00,507.23,507.23,506.8,506.8,4158.0,498.2509,498.2509,497.8285,497.8285,4158.0
2023-12-19 13:20:00,506.83,506.97,506.8,506.92,3317.0,497.858,497.9955,497.8285,497.9464,3317.0
2023-12-19 13:25:00,506.92,506.92,506.81,506.81,965.0,497.9464,497.9464,497.8383,497.8383,965.0
2023-12-19 13:30:00,506.98,507.15,506.97,507.04,1351.0,498.0053,498.1723,497.9955,498.0643,1351.0
2023-12-19 13:35:00,507.16,507.39,507.11,507.32,2194.0,498.1822,498.4081,498.133,498.3393,2194.0
2023-12-19 13:40:00,507.5,507.57,507.44,507.55,2399.0,498.5161,498.5849,498.4572,498.5652,2399.0
2023-12-19 13:45:00,507.56,507.69,507.56,507.59,2516.0,498.5751,498.7028,498.5751,498.6045,2516.0
2023-12-19 13:50:00,507.54,507.54,507.21,507.34,5457.0,498.5554,498.5554,498.2313,498.359,5457.0
2023-12-19 13:55:00,507.33,507.33,507.09,507.31,1500.0,498.3491,498.3491,498.1134,498.3295,1500.0
2023-12-19 14:00:00,507.33,507.36,507.2,507.2,1500.0,498.3491,498.3786,498.2214,498.2214,1500.0
2023-12-19 14:05:00,507.28,507.45,507.21,507.29,1900.0,498.3,498.467,498.2313,498.3099,1900.0
2023-12-19 14:10:00,507.52,507.52,507.39,507.39,384.0,498.5358,498.5358,498.4081,498.4081,384.0
2023-12-19 14:15:00,507.32,507.43,507.32,507.39,2325.0,498.3393,498.4474,498.3393,498.4081,2325.0
2023-12-19 14:20:00,507.3,507.48,507.28,507.28,1655.0,498.3197,498.4965,498.3,498.3,1655.0
2023-12-19 14:25:00,507.25,507.51,507.19,507.5,2353.0,498.2706,498.526,498.2116,498.5161,2353.0
2023-12-19 14:30:00,507.52,507.52,507.26,507.47,3204.0,498.5358,498.5358,498.2804,498.4867,3204.0
2023-12-19 14:35:00,507.46,507.49,507.34,507.35,6873.0,498.4768,498.5063,498.359,498.3688,6873.0
2023-12-19 14:40:00,507.24,507.24,507.1,507.1,2177.0,498.2607,498.2607,498.1232,498.1232,2177.0
2023-12-19 14:45:00,507.05,507.05,506.77,506.93,1648.0,498.0741,498.0741,497.7991,497.9562,1648.0
2023-12-19 14:50:00,506.91,507.0,506.9,507.0,852.0,497.9366,498.025,497.9268,498.025,852.0
2023-12-19 14:55:00,506.98,507.06,506.94,507.01,1643.0,498.0053,498.0839,497.966,498.0348,1643.0
2023-12-19 15:00:00,507.1,507.43,507.1,507.21,3521.0,498.1232,498.4474,498.1232,498.2313,3521.0
2023-12-19 15:05:00,507.3,507.41,507.11,507.22,16183.0,498.3197,498.4277,498.133,498.2411,16183.0
2023-12-19 15:10:00,507.38,507.45,507.35,507.37,1181.0,498.3983,498.467,498.3688,498.3884,1181.0
2023-12-19 15:15:00,507.36,507.53,507.3,507.36,3342.0,498.3786,498.5456,498.3197,498.3786,3342.0
2023-12-19 15:20:00,507.51,507.6,507.4,507.44,4806.0,498.526,498.6144,498.4179,498.4572,4806.0
2023-12-19 15:25:00,507.31,507.68,507.31,507.66,1788.0,498.3295,498.6929,498.3295,498.6733,1788.0
2023-12-19 15:30:00,507.78,507.78,507.36,507.69,19161.0,498.7912,498.7912,498.3786,498.7028,19161.0
2023-12-19 15:35:00,507.65,507.69,507.49,507.68,2077.0,498.6635,498.7028,498.5063,498.6929,2077.0
2023-12-19 15:40:00,507.61,508.08,507.61,507.94,4638.0,498.6242,499.0859,498.6242,498.9483,4638.0
2023-12-19 15:45:00,507.93,507.93,507.49,507.74,6093.0,498.9385,498.9385,498.5063,498.7519,6093.0
2023-12-19 15:50:00,507.78,507.85,507.27,507.36,17894.0,498.7912,498.8599,498.2902,498.3786,17894.0
2023-12-19 15:55:00,507.55,507.84,507.5,507.8,27051.0,498.5652,498.8501,498.5161,498.8108,27051.0
2023-12-20 09:30:00,506.82,507.06,505.31,507.03,17418.0,497.8482,498.0839,496.3649,498.0545,17418.0
2023-12-20 09:35:00,506.7,507.5,506.55,507.31,5850.0,497.7303,498.5161,497.583,498.3295,5850.0
2023-12-20 09:40:00,507.44,507.44,506.52,506.77,2644.0,498.4572,498.4572,497.5535,497.7991,2644.0
2023-12-20 09:45:00,506.69,506.95,506.53,506.53,3171.0,497.7205,497.9759,497.5633,497.5633,3171.0
2023-12-20 09:50:00,506.6,506.83,506.25,506.25,3473.0,497.6321,497.858,497.2883,497.2883,3473.0
2023-12-20 09:55:00,506.05,506.69,506.05,506.61,8215.0,497.0918,497.7205,497.0918,497.6419,8215.0
2023-12-20 10:00:00,506.53,507.97,506.52,507.92,7134.0,497.5633,498.9778,497.5535,498.9287,7134.0
2023-12-20 10:05:00,508.27,508.31,507.96,508.31,3391.0,499.2725,499.3118,498.968,499.3118,3391.0
2023-12-20 10:10:00,508.58,508.61,508.06,508.55,2452.0,499.577,499.6065,499.0662,499.5475,2452.0
2023-12-20 10:15:00,508.31,508.8,508.16,508.16,11041.0,499.3118,499.7931,499.1645,499.1645,11041.0
2023-12-20 10:20:00,508.12,508.52,507.96,508.19,32200.0,499.1252,499.5181,498.968,499.1939,32200.0
2023-12-20 10:25:00,508.3,508.68,508.3,508.64,5031.0,499.302,499.6752,499.302,499.636,5031.0
2023-12-20 10:30:00,508.59,509.41,508.59,509.41,4631.0,499.5868,500.3923,499.5868,500.3923,4631.0
2023-12-20 10:35:00,509.47,509.71,509.47,509.71,974.0,500.4513,500.687,500.4513,500.687,974.0
2023-12-20 10:40:00,509.62,509.62,508.95,509.61,4850.0,500.5986,500.5986,499.9405,500.5888,4850.0
2023-12-20 10:45:00,509.78,510.04,509.51,509.89,13304.0,500.7558,501.0112,500.4906,500.8638,13304.0
2023-12-20 10:50:00,509.81,510.0,509.54,509.61,4385.0,500.7852,500.9719,500.52,500.5888,4385.0
2023-12-20 10:55:00,509.43,509.64,509.23,509.46,4906.0,500.412,500.6183,500.2155,500.4414,4906.0
2023-12-20 11:00:00,509.41,509.68,509.22,509.55,3058.0,500.3923,500.6575,500.2057,500.5298,3058.0
2023-12-20 11:05:00,509.43,509.52,509.29,509.52,500.0,500.412,500.5004,500.2744,500.5004,500.0
2023-12-20 11:10:00,509.33,509.49,509.25,509.49,1870.0,500.3137,500.4709,500.2352,500.4709,1870.0
2023-12-20 11:15:00,509.66,509.66,509.34,509.34,515.0,500.6379,500.6379,500.3236,500.3236,515.0
2023-12-20 11:20:00,509.48,509.61,509.43,509.46,1117.0,500.4611,500.5888,500.412,500.4414,1117.0
2023-12-20 11:25:00,509.43,509.53,509.33,509.53,1420.0,500.412,500.5102,500.3137,500.5102,1420.0
2023-12-20 11:30:00,509.44,509.53,509.06,509.43,9186.0,500.4218,500.5102,500.0485,500.412,9186.0
2023-12-20 11:35:00,509.42,509.43,509.21,509.31,2702.0,500.4021,500.412,500.1959,500.2941,2702.0
2023-12-20 11:40:00,509.36,509.38,509.13,509.38,2059.0,500.3432,500.3629,500.1173,500.3629,2059.0
2023-12-20 11:45:00,509.21,509.67,509.21,509.36,4486.0,500.1959,500.6477,500.1959,500.3432,4486.0
2023-12-20 11:50:00,509.2,509.6,509.2,509.46,1021.0,500.186,500.579,500.186,500.4414,1021.0
2023-12-20 11:55:00,509.5,509.55,509.5,509.55,478.0,500.4807,500.5298,500.4807,500.5298,478.0
2023-12-20 12:00:00,509.51,509.69,509.25,509.39,1454.0,500.4906,500.6674,500.2352,500.3727,1454.0
2023-12-20 12:05:00,509.5,509.5,509.36,509.41,1272.0,500.4807,500.4807,500.3432,500.3923,1272.0
2023-12-20 12:10:00,509.53,509.54,509.53,509.54,200.0,500.5102,500.52,500.5102,500.52,200.0
2023-12-20 12:15:00,509.67,509.78,509.5,509.65,2305.0,500.6477,500.7558,500.4807,500.6281,2305.0
2023-12-20 12:20:00,509.5,509.81,509.5,509.81,1781.0,500.4807,500.7852,500.4807,500.7852,1781.0
2023-12-20 12:25:00,509.76,509.91,509.65,509.73,1256.0,500.7361,500.8835,500.6281,500.7067,1256.0
2023-12-20 12:30:00,509.83,509.85,509.36,509.49,3015.0,500.8049,500.8245,500.3432,500.4709,3015.0
2023-12-20 12:35:00,509.56,509.65,509.56,509.65,1010.0,500.5397,500.6281,500.5397,500.6281,1010.0
2023-12-20 12:40:00,509.68,510.18,509.65,510.04,1556.0,500.6575,501.1487,500.6281,501.0112,1556.0
2023-12-20 12:45:00,510.15,510.22,510.14,510.22,1000.0,501.1192,501.188,501.1094,501.188,1000.0
2023-12-20 12:50:00,510.35,510.35,510.27,510.27,206.0,501.3157,501.3157,501.2371,501.2371,206.0
2023-12-20 12:55:00,510.39,510.5,510.35,510.39,1730.0,501.355,501.463,501.3157,501.355,1730.0
2023-12-20 13:00:00,510.38,510.38,510.03,510.34,2000.0,501.3452,501.3452,501.0013,501.3059,2000.0
2023-12-20 13:05:00,510.23,510.27,510.15,510.16,500.0,501.1978,501.2371,501.1192,501.129,500.0
2023-12-20 13:10:00,510.18,510.25,509.97,509.97,2218.0,501.1487,501.2175,500.9424,500.9424,2218.0
2023-12-20 13:15:00,509.87,509.93,509.76,509.76,860.0,500.8442,500.9031,500.7361,500.7361,860.0
2023-12-20 13:20:00,509.76,509.78,509.46,509.47,1200.0,500.7361,500.7558,500.4414,500.4513,1200.0
2023-12-20 13:25:00,509.39,509.44,509.22,509.36,3023.0,500.3727,500.4218,500.2057,500.3432,3023.0
2023-12-20 13:30:00,509.43,509.64,509.43,509.51,1466.0,500.412,500.6183,500.412,500.4906,1466.0
2023-12-20 13:35:00,509.69,509.69,509.47,509.57,900.0,500.6674,500.6674,500.4513,500.5495,900.0
2023-12-20 13:40:00,509.65,509.71,509.35,509.6,13663.0,500.6281,500.687,500.3334,500.579,13663.0
2023-12-20 13:45:00,509.56,509.69,509.51,509.6,1421.0,500.5397,500.6674,500.4906,500.579,1421.0
2023-12-20 13:50:00,509.71,509.72,509.52,509.52,1550.0,500.687,500.6968,500.5004,500.5004,1550.0
2023-12-20 13:55:00,509.44,509.44,509.23,509.23,1364.0,500.4218,500.4218,500.2155,500.2155,1364.0
2023-12-20 14:00:00,509.23,509.23,508.54,508.7,17533.0,500.2155,500.2155,499.5377,499.6949,17533.0
2023-12-20 14:05:00,508.54,509.03,508.54,508.79,4970.0,499.5377,500.019,499.5377,499.7833,4970.0
2023-12-20 14:10:00,508.85,509.1,508.84,509.09,2080.0,499.8422,500.0878,499.8324,500.078,2080.0
2023-12-20 14:15:00,509.19,509.2,509.05,509.13,4000.0,500.1762,500.186,500.0387,500.1173,4000.0
2023-12-20 14:20:00,509.14,509.23,509.01,509.11,2371.0,500.1271,500.2155,499.9994,500.0976,2371.0
2023-12-20 14:25:00,509.11,509.11,508.91,509.1,708.0,500.0976,500.0976,499.9012,500.0878,708.0
2023-12-20 14:30:00,508.91,508.91,508.39,508.4,1363.0,499.9012,499.9012,499.3904,499.4002,1363.0
2023-12-20 14:35:00,508.5,508.55,507.08,507.17,5986.0,499.4984,499.5475,498.1036,498.192,5986.0
2023-12-20 14:40:00,507.25,507.76,506.98,506.98,7370.0,498.2706,498.7715,498.0053,498.0053,7370.0
2023-12-20 14:45:00,506.9,507.12,506.18,506.3,5824.0,497.9268,498.1429,497.2195,497.3374,5824.0
2023-12-20 14:50:00,506.24,506.33,503.12,505.05,26773.0,497.2784,497.3668,494.2137,496.1095,26773.0
2023-12-20 14:55:00,505.34,505.34,503.78,504.06,9799.0,496.3944,496.3944,494.862,495.137,9799.0
2023-12-20 15:00:00,503.44,504.04,502.43,502.65,8373.0,494.528,495.1174,493.5359,493.752,8373.0
2023-12-20 15:05:00,502.52,502.91,501.48,502.36,10630.0,493.6243,494.0074,492.6027,493.4671,10630.0
2023-12-20 15:10:00,502.37,503.54,502.33,502.87,16946.0,493.4769,494.6262,493.4377,493.9681,16946.0
2023-12-20 15:15:00,502.92,504.78,502.92,504.55,6726.0,494.0172,495.8443,494.0172,495.6184,6726.0
2023-12-20 15:20:00,504.56,504.62,503.13,503.13,4962.0,495.6282,495.6871,494.2235,494.2235,4962.0
2023-12-20 15:25:00,503.25,503.53,502.0,502.0,4288.0,494.3414,494.6164,493.1135,493.1135,4288.0
2023-12-20 15:30:00,502.05,502.74,501.47,501.85,15397.0,493.1626,493.8404,492.5929,492.9662,15397.0
2023-12-20 15:35:00,501.77,502.19,501.56,501.68,5000.0,492.8876,493.3001,492.6813,492.7992,5000.0
2023-12-20 15:40:00,501.86,502.36,501.65,502.17,12971.0,492.976,493.4671,492.7697,493.2805,12971.0
2023-12-20 15:45:00,502.19,502.29,501.66,502.2,10960.0,493.3001,493.3984,492.7795,493.31,10960.0
2023-12-20 15:50:00,502.35,502.91,500.63,501.02,38629.0,493.4573,494.0074,491.7677,492.1508,38629.0
2023-12-20 15:55:00,501.01,501.01,499.63,499.69,83359.0,492.141,492.141,490.7855,490.8444,83359.0
2023-12-21 09:30:00,503.93,505.0,503.8,504.94,36985.0,495.0093,496.0604,494.8816,496.0015,36985.0
2023-12-21 09:35:00,505.16,505.57,503.92,505.0,23669.0,496.2176,496.6203,494.9995,496.0604,23669.0
2023-12-21 09:40:00,505.06,505.1,503.5,504.12,9558.0,496.1193,496.1586,494.5869,495.196,9558.0
2023-12-21 09:45:00,504.32,505.35,504.12,505.13,12277.0,495.3924,496.4042,495.196,496.1881,12277.0
2023-12-21 09:50:00,504.97,505.7,504.83,505.38,12569.0,496.0309,496.748,495.8934,496.4337,12569.0
2023-12-21 09:55:00,505.09,505.35,504.78,504.82,9052.0,496.1488,496.4042,495.8443,495.8836,9052.0
2023-12-21 10:00:00,504.79,505.13,504.3,504.33,12500.0,495.8541,496.1881,495.3728,495.4022,12500.0
2023-12-21 10:05:00,504.2,504.37,503.67,503.85,13017.0,495.2746,495.4415,494.7539,494.9307,13017.0
2023-12-21 10:10:00,503.75,505.35,503.61,505.35,13372.0,494.8325,496.4042,494.695,496.4042,13372.0
2023-12-21 10:15:00,505.1,505.32,504.73,505.2,7699.0,496.1586,496.3747,495.7952,496.2568,7699.0
2023-12-21 10:20:00,505.12,505.94,505.12,505.71,11470.0,496.1783,496.9837,496.1783,496.7578,11470.0
2023-12-21 10:25:00,505.7,505.7,503.79,503.98,6300.0,496.748,496.748,494.8718,495.0584,6300.0
2023-12-21 10:30:00,504.17,504.76,504.17,504.76,4595.0,495.2451,495.8246,495.2451,495.8246,4595.0
2023-12-21 10:35:00,504.7,504.83,504.18,504.24,6704.0,495.7657,495.8934,495.2549,495.3138,6704.0
2023-12-21 10:40:00,503.92,504.89,503.92,504.89,10084.0,494.9995,495.9523,494.9995,495.9523,10084.0
2023-12-21 10:45:00,505.01,505.11,504.26,504.26,5924.0,496.0702,496.1684,495.3335,495.3335,5924.0
2023-12-21 10:50:00,504.19,504.26,503.77,503.92,4060.0,495.2647,495.3335,494.8522,494.9995,4060.0
2023-12-21 10:55:00,504.04,504.15,503.7,504.15,2672.0,495.1174,495.2254,494.7834,495.2254,2672.0
2023-12-21 11:00:00,504.29,504.58,503.94,504.22,6132.0,495.363,495.6478,495.0192,495.2942,6132.0
2023-12-21 11:05:00,504.27,504.29,503.57,503.78,8505.0,495.3433,495.363,494.6557,494.862,8505.0
2023-12-21 11:10:00,503.86,504.23,503.84,504.15,10652.0,494.9406,495.304,494.9209,495.2254,10652.0
2023-12-21 11:15:00,504.23,504.3,503.7,503.97,4952.0,495.304,495.3728,494.7834,495.0486,4952.0
2023-12-21 11:20:00,504.06,504.44,503.88,504.44,2855.0,495.137,495.5103,494.9602,495.5103,2855.0
2023-12-21 11:25:00,504.03,504.69,504.03,504.57,920.0,495.1076,495.7559,495.1076,495.638,920.0
2023-12-21 11:30:00,504.48,504.58,504.16,504.16,4694.0,495.5496,495.6478,495.2353,495.2353,4694.0
2023-12-21 11:35:00,504.05,504.38,503.8,503.8,11942.0,495.1272,495.4514,494.8816,494.8816,11942.0
2023-12-21 11:40:00,503.73,504.13,503.72,503.97,2995.0,494.8129,495.2058,494.803,495.0486,2995.0
2023-12-21 11:45:00,504.1,504.24,503.92,503.98,4896.0,495.1763,495.3138,494.9995,495.0584,4896.0
2023-12-21 11:50:00,503.98,503.98,503.52,503.55,3016.0,495.0584,495.0584,494.6066,494.6361,3016.0
2023-12-21 11:55:00,503.41,503.41,503.07,503.07,418.0,494.4985,494.4985,494.1646,494.1646,418.0
2023-12-21 12:00:00,502.69,503.39,502.33,502.33,5549.0,493.7913,494.4789,493.4377,493.4377,5549.0
2023-12-21 12:05:00,502.5,502.6,502.15,502.23,2201.0,493.6046,493.7029,493.2608,493.3394,2201.0
2023-12-21 12:10:00,502.29,502.53,502.14,502.33,1100.0,493.3984,493.6341,493.251,493.4377,1100.0
2023-12-21 12:15:00,502.42,502.74,502.42,502.74,952.0,493.5261,493.8404,493.5261,493.8404,952.0
2023-12-21 12:20:00,502.87,502.88,502.65,502.7,813.0,493.9681,493.9779,493.752,493.8011,813.0
2023-12-21 12:25:00,502.47,502.65,502.47,502.64,800.0,493.5752,493.752,493.5752,493.7422,800.0
2023-12-21 12:30:00,502.41,503.2,502.41,503.09,1312.0,493.5162,494.2923,493.5162,494.1842,1312.0
2023-12-21 12:35:00,502.71,502.85,502.59,502.79,3107.0,493.8109,493.9484,493.6931,493.8895,3107.0
2023-12-21 12:40:00,502.88,503.38,502.87,503.2,2600.0,493.9779,494.4691,493.9681,494.2923,2600.0
2023-12-21 12:45:00,503.22,503.36,503.09,503.13,1543.0,494.3119,494.4494,494.1842,494.2235,1543.0
2023-12-21 12:50:00,503.06,503.17,502.6,502.7,1752.0,494.1547,494.2628,493.7029,493.8011,1752.0
2023-12-21 12:55:00,502.76,502.82,502.56,502.6,1169.0,493.86,493.919,493.6636,493.7029,1169.0
2023-12-21 13:00:00,502.85,503.43,502.85,503.16,3819.0,493.9484,494.5182,493.9484,494.253,3819.0
2023-12-21 13:05:00,503.21,503.23,502.72,502.93,7219.0,494.3021,494.3217,493.8208,494.027,7219.0
2023-12-21 13:10:00,502.84,503.12,502.67,502.72,2991.0,493.9386,494.2137,493.7716,493.8208,2991.0
2023-12-21 13:15:00,502.72,502.72,501.76,501.82,3620.0,493.8208,493.8208,492.8777,492.9367,3620.0
2023-12-21 13:20:00,501.75,503.13,501.75,502.95,6001.0,492.8679,494.2235,492.8679,494.0467,6001.0
2023-12-21 13:25:00,502.79,503.0,502.47,503.0,2786.0,493.8895,494.0958,493.5752,494.0958,2786.0
2023-12-21 13:30:00,503.13,503.33,502.94,502.94,8432.0,494.2235,494.42,494.0369,494.0369,8432.0
2023-12-21 13:35:00,503.1,503.15,503.1,503.15,400.0,494.194,494.2431,494.194,494.2431,400.0
2023-12-21 13:40:00,503.01,503.14,502.85,503.11,23253.0,494.1056,494.2333,493.9484,494.2038,23253.0
2023-12-21 13:45:00,503.03,503.4,503.03,503.13,1338.0,494.1253,494.4887,494.1253,494.2235,1338.0
2023-12-21 13:50:00,503.13,503.81,503.13,503.61,5803.0,494.2235,494.8915,494.2235,494.695,5803.0
2023-12-21 13:55:00,503.55,503.97,503.55,503.73,1619.0,494.6361,495.0486,494.6361,494.8129,1619.0
2023-12-21 14:00:00,503.91,504.07,503.85,503.88,1731.0,494.9897,495.1469,494.9307,494.9602,1731.0
2023-12-21 14:05:00,503.69,503.82,503.52,503.52,750.0,494.7736,494.9013,494.6066,494.6066,750.0
2023-12-21 14:10:00,503.52,503.85,503.34,503.43,4799.0,494.6066,494.9307,494.4298,494.5182,4799.0
2023-12-21 14:15:00,503.48,504.24,503.44,504.24,2779.0,494.5673,495.3138,494.528,495.3138,2779.0
2023-12-21 14:20:00,504.06,504.13,503.71,503.71,1378.0,495.137,495.2058,494.7932,494.7932,1378.0
2023-12-21 14:25:00,503.63,504.01,503.63,503.84,1100.0,494.7146,495.0879,494.7146,494.9209,1100.0
2023-12-21 14:30:00,503.85,503.99,503.73,503.99,300.0,494.9307,495.0683,494.8129,495.0683,300.0
2023-12-21 14:35:00,504.02,504.16,503.94,504.16,2827.0,495.0977,495.2353,495.0192,495.2353,2827.0
2023-12-21 14:40:00,504.18,504.24,504.04,504.24,1041.0,495.2549,495.3138,495.1174,495.3138,1041.0
2023-12-21 14:45:00,504.33,504.35,503.86,503.86,2500.0,495.4022,495.4219,494.9406,494.9406,2500.0
2023-12-21 14:50:00,503.86,504.07,503.8,503.81,1400.0,494.9406,495.1469,494.8816,494.8915,1400.0
2023-12-21 14:55:00,503.79,503.96,503.29,503.94,4344.0,494.8718,495.0388,494.3807,495.0192,4344.0
2023-12-21 15:00:00,503.96,504.34,503.86,504.05,7051.0,495.0388,495.4121,494.9406,495.1272,7051.0
2023-12-21 15:05:00,504.15,504.15,503.73,503.83,4300.0,495.2254,495.2254,494.8129,494.9111,4300.0
2023-12-21 15:10:00,503.73,504.23,503.73,504.22,5321.0,494.8129,495.304,494.8129,495.2942,5321.0
2023-12-21 15:15:00,504.15,504.4,504.02,504.4,1610.0,495.2254,495.471,495.0977,495.471,1610.0
2023-12-21 15:20:00,504.47,504.51,504.21,504.51,4451.0,495.5398,495.5791,495.2844,495.5791,4451.0
2023-12-21 15:25:00,504.47,505.14,504.47,505.08,3393.0,495.5398,496.1979,495.5398,496.139,3393.0
2023-12-21 15:30:00,505.47,505.47,505.0,505.21,6594.0,496.5221,496.5221,496.0604,496.2667,6594.0
2023-12-21 15:35:00,505.2,505.79,505.17,505.64,7410.0,496.2568,496.8364,496.2274,496.6891,7410.0
2023-12-21 15:40:00,505.62,505.81,505.59,505.65,14342.0,496.6694,496.8561,496.6399,496.6989,14342.0
2023-12-21 15:45:00,505.58,506.04,505.58,506.04,3041.0,496.6301,497.082,496.6301,497.082,3041.0
2023-12-21 15:50:00,506.23,506.51,506.03,506.3,57581.0,497.2686,497.5437,497.0722,497.3374,57581.0
2023-12-21 15:55:00,506.25,506.91,506.25,506.53,114301.0,497.2883,497.9366,497.2883,497.5633,114301.0
2023-12-22 09:30:00,508.12,509.65,507.36,509.28,54372.0,499.1252,500.6281,498.3786,500.2646,54372.0
2023-12-22 09:35:00,509.19,510.81,509.0,510.8,13652.0,500.1762,501.7675,499.9896,501.7577,13652.0
2023-12-22 09:40:00,510.63,511.23,510.24,511.15,14881.0,501.5907,502.1801,501.2076,502.1015,14881.0
2023-12-22 09:45:00,511.23,511.23,510.25,510.27,9059.0,502.1801,502.1801,501.2175,501.2371,9059.0
2023-12-22 09:50:00,510.11,510.94,510.11,510.43,22083.0,501.0799,501.8952,501.0799,501.3943,22083.0
2023-12-22 09:55:00,510.24,510.61,509.69,509.69,12679.0,501.2076,501.5711,500.6674,500.6674,12679.0
2023-12-22 10:00:00,509.84,510.18,509.35,510.06,5855.0,500.8147,501.1487,500.3334,501.0308,5855.0
2023-12-22 10:05:00,509.8,509.92,509.4,509.47,3831.0,500.7754,500.8933,500.3825,500.4513,3831.0
2023-12-22 10:10:00,509.4,509.48,509.0,509.34,2084.0,500.3825,500.4611,499.9896,500.3236,2084.0
2023-12-22 10:15:00,509.34,509.34,509.04,509.09,1900.0,500.3236,500.3236,500.0289,500.078,1900.0
2023-12-22 10:20:00,509.12,509.29,509.02,509.16,1100.0,500.1075,500.2744,500.0092,500.1467,1100.0
2023-12-22 10:25:00,508.86,509.92,508.86,509.92,3349.0,499.8521,500.8933,499.8521,500.8933,3349.0
2023-12-22 10:30:00,510.03,510.12,509.85,510.04,3257.0,501.0013,501.0898,500.8245,501.0112,3257.0
2023-12-22 10:35:00,509.98,510.11,509.08,509.28,2961.0,500.9522,501.0799,500.0682,500.2646,2961.0
2023-12-22 10:40:00,509.21,509.67,509.21,509.67,1892.0,500.1959,500.6477,500.1959,500.6477,1892.0
2023-12-22 10:45:00,509.64,509.67,509.21,509.47,7684.0,500.6183,500.6477,500.1959,500.4513,7684.0
2023-12-22 10:50:00,509.35,509.4,509.17,509.33,4389.0,500.3334,500.3825,500.1566,500.3137,4389.0
2023-12-22 10:55:00,509.21,509.28,508.28,508.28,4044.0,500.1959,500.2646,499.2823,499.2823,4044.0
2023-12-22 11:00:00,508.15,508.4,507.64,508.05,22557.0,499.1546,499.4002,498.6537,499.0564,22557.0
2023-12-22 11:05:00,508.08,508.19,507.55,507.86,11997.0,499.0859,499.1939,498.5652,498.8698,11997.0
2023-12-22 11:10:00,508.02,508.22,507.91,508.22,1333.0,499.0269,499.2234,498.9189,499.2234,1333.0
2023-12-22 11:15:00,508.27,508.65,508.17,508.65,6098.0,499.2725,499.6458,499.1743,499.6458,6098.0
2023-12-22 11:20:00,508.61,509.23,508.57,508.81,3912.0,499.6065,500.2155,499.5672,499.8029,3912.0
2023-12-22 11:25:00,508.84,509.23,508.76,509.02,3326.0,499.8324,500.2155,499.7538,500.0092,3326.0
2023-12-22 11:30:00,509.16,509.39,509.16,509.31,1062.0,500.1467,500.3727,500.1467,500.2941,1062.0
2023-12-22 11:35:00,509.28,509.32,508.89,509.07,6506.0,500.2646,500.3039,499.8815,500.0583,6506.0
2023-12-22 11:40:00,509.02,509.02,508.67,508.67,2502.0,500.0092,500.0092,499.6654,499.6654,2502.0
2023-12-22 11:45:00,508.52,508.71,508.41,508.41,3696.0,499.5181,499.7047,499.41,499.41,3696.0
2023-12-22 11:50:00,508.53,508.58,508.45,508.52,9976.0,499.5279,499.577,499.4493,499.5181,9976.0
2023-12-22 11:55:00,508.79,508.83,508.65,508.65,1935.0,499.7833,499.8226,499.6458,499.6458,1935.0
2023-12-22 12:00:00,508.64,508.77,508.64,508.77,1515.0,499.636,499.7637,499.636,499.7637,1515.0
2023-12-22 12:05:00,508.84,508.85,508.36,508.36,2815.0,499.8324,499.8422,499.3609,499.3609,2815.0
2023-12-22 12:10:00,508.18,508.38,508.18,508.2,700.0,499.1841,499.3806,499.1841,499.2037,700.0
2023-12-22 12:15:00,508.06,508.41,508.01,508.41,1081.0,499.0662,499.41,499.0171,499.41,1081.0
2023-12-22 12:20:00,508.42,508.64,508.41,508.59,29326.0,499.4198,499.636,499.41,499.5868,29326.0
2023-12-22 12:25:00,508.7,508.7,508.56,508.7,5493.0,499.6949,499.6949,499.5574,499.6949,5493.0
2023-12-22 12:30:00,509.01,509.01,508.75,508.82,1259.0,499.9994,499.9994,499.744,499.8128,1259.0
2023-12-22 12:35:00,508.77,509.17,508.77,509.13,2525.0,499.7637,500.1566,499.7637,500.1173,2525.0
2023-12-22 12:40:00,509.08,509.24,509.08,509.24,886.0,500.0682,500.2253,500.0682,500.2253,886.0
2023-12-22 12:45:00,509.5,509.59,509.39,509.39,300.0,500.4807,500.5691,500.3727,500.3727,300.0
2023-12-22 12:50:00,509.41,509.46,509.36,509.46,931.0,500.3923,500.4414,500.3432,500.4414,931.0
2023-12-22 12:55:00,509.65,509.65,509.44,509.61,1759.0,500.6281,500.6281,500.4218,500.5888,1759.0
2023-12-22 13:00:00,509.62,509.7,509.61,509.7,400.0,500.5986,500.6772,500.5888,500.6772,400.0
2023-12-22 13:05:00,509.88,509.96,509.88,509.89,1130.0,500.854,500.9326,500.854,500.8638,1130.0
2023-12-22 13:10:00,509.82,509.9,509.79,509.9,1722.0,500.7951,500.8736,500.7656,500.8736,1722.0
2023-12-22 13:15:00,509.85,509.89,509.69,509.69,8280.0,500.8245,500.8638,500.6674,500.6674,8280.0
2023-12-22 13:20:00,509.71,509.81,509.68,509.79,10389.0,500.687,500.7852,500.6575,500.7656,10389.0
2023-12-22 13:25:00,509.72,509.9,509.65,509.73,5213.0,500.6968,500.8736,500.6281,500.7067,5213.0
2023-12-22 13:30:00,509.8,509.81,509.8,509.8,1563.0,500.7754,500.7852,500.7754,500.7754,1563.0
2023-12-22 13:35:00,509.67,509.67,509.58,509.59,234.0,500.6477,500.6477,500.5593,500.5691,234.0
2023-12-22 13:40:00,509.33,509.47,509.3,509.38,21811.0,500.3137,500.4513,500.2843,500.3629,21811.0
2023-12-22 13:45:00,509.3,509.57,509.23,509.57,10008.0,500.2843,500.5495,500.2155,500.5495,10008.0
2023-12-22 13:50:00,509.6,509.6,509.42,509.43,4133.0,500.579,500.579,500.4021,500.412,4133.0
2023-12-22 13:55:00,509.6,509.76,509.6,509.66,15985.0,500.579,500.7361,500.579,500.6379,15985.0
2023-12-22 14:00:00,509.66,509.66,509.45,509.46,564.0,500.6379,500.6379,500.4316,500.4414,564.0
2023-12-22 14:05:00,509.11,509.11,508.49,508.94,3630.0,500.0976,500.0976,499.4886,499.9306,3630.0
2023-12-22 14:10:00,508.68,508.87,508.68,508.72,1393.0,499.6752,499.8619,499.6752,499.7145,1393.0
2023-12-22 14:15:00,508.46,508.46,507.82,508.28,3285.0,499.4591,499.4591,498.8305,499.2823,3285.0
2023-12-22 14:20:00,508.18,508.19,507.04,507.17,6801.0,499.1841,499.1939,498.0643,498.192,6801.0
2023-12-22 14:25:00,507.05,507.3,506.68,506.68,4333.0,498.0741,498.3197,497.7106,497.7106,4333.0
2023-12-22 14:30:00,506.38,507.09,506.11,507.09,13097.0,497.416,498.1134,497.1507,498.1134,13097.0
2023-12-22 14:35:00,506.93,507.85,506.93,507.84,1402.0,497.9562,498.8599,497.9562,498.8501,1402.0
2023-12-22 14:40:00,507.83,508.52,507.81,508.35,2421.0,498.8403,499.5181,498.8206,499.3511,2421.0
2023-12-22 14:45:00,508.74,508.74,508.31,508.39,2130.0,499.7342,499.7342,499.3118,499.3904,2130.0
2023-12-22 14:50:00,508.54,508.79,508.51,508.67,4183.0,499.5377,499.7833,499.5083,499.6654,4183.0
2023-12-22 14:55:00,508.67,508.9,508.67,508.81,1648.0,499.6654,499.8914,499.6654,499.8029,1648.0
2023-12-22 15:00:00,509.12,509.12,508.67,509.02,2274.0,500.1075,500.1075,499.6654,500.0092,2274.0
2023-12-22 15:05:00,508.95,508.99,508.4,508.4,1914.0,499.9405,499.9798,499.4002,499.4002,1914.0
2023-12-22 15:10:00,508.58,508.83,508.58,508.83,2517.0,499.577,499.8226,499.577,499.8226,2517.0
2023-12-22 15:15:00,508.64,508.72,508.34,508.6,1690.0,499.636,499.7145,499.3413,499.5967,1690.0
2023-12-22 15:20:00,508.52,508.66,508.25,508.66,5496.0,499.5181,499.6556,499.2529,499.6556,5496.0
2023-12-22 15:25:00,508.55,508.9,508.43,508.85,5187.0,499.5475,499.8914,499.4297,499.8422,5187.0
2023-12-22 15:30:00,508.81,508.82,508.27,508.41,1609.0,499.8029,499.8128,499.2725,499.41,1609.0
2023-12-22 15:35:00,508.25,508.55,508.23,508.23,3539.0,499.2529,499.5475,499.2332,499.2332,3539.0
2023-12-22 15:40:00,507.81,508.37,507.81,508.36,4959.0,498.8206,499.3707,498.8206,499.3609,4959.0
2023-12-22 15:45:00,508.47,508.48,507.93,507.93,23912.0,499.469,499.4788,498.9385,498.9385,23912.0
2023-12-22 15:50:00,507.96,508.65,507.9,508.47,35992.0,498.968,499.6458,498.9091,499.469,35992.0
2023-12-22 15:55:00,508.4,508.54,508.26,508.48,109104.0,499.4002,499.5377,499.2627,499.4788,109104.0
2023-12-26 09:30:00,509.2,509.81,508.67,509.81,7287.0,500.186,500.7852,499.6654,500.7852,7287.0
2023-12-26 09:35:00,509.58,509.82,509.14,509.55,8988.0,500.5593,500.7951,500.1271,500.5298,8988.0
2023-12-26 09:40:00,509.21,509.3,508.67,508.73,2692.0,500.1959,500.2843,499.6654,499.7244,2692.0
2023-12-26 09:45:00,508.7,509.25,508.67,509.01,6815.0,499.6949,500.2352,499.6654,499.9994,6815.0
2023-12-26 09:50:00,509.01,509.27,508.74,509.27,2342.0,499.9994,500.2548,499.7342,500.2548,2342.0
2023-12-26 09:55:00,509.31,509.58,509.31,509.34,1362.0,500.2941,500.5593,500.2941,500.3236,1362.0
2023-12-26 10:00:00,509.56,510.01,509.55,509.76,5517.0,500.5397,500.9817,500.5298,500.7361,5517.0
2023-12-26 10:05:00,509.65,510.01,509.65,509.91,1293.0,500.6281,500.9817,500.6281,500.8835,1293.0
2023-12-26 10:10:00,510.35,510.41,509.95,509.95,3710.0,501.3157,501.3746,500.9228,500.9228,3710.0
2023-12-26 10:15:00,510.16,510.17,510.05,510.05,672.0,501.129,501.1389,501.021,501.021,672.0
2023-12-26 10:20:00,509.88,509.89,509.66,509.67,1342.0,500.854,500.8638,500.6379,500.6477,1342.0
2023-12-26 10:25:00,509.9,510.09,509.59,509.59,2199.0,500.8736,501.0603,500.5691,500.5691,2199.0
2023-12-26 10:30:00,509.92,510.11,509.92,510.11,1500.0,500.8933,501.0799,500.8933,501.0799,1500.0
2023-12-26 10:35:00,509.88,510.23,509.82,510.23,2888.0,500.854,501.1978,500.7951,501.1978,2888.0
2023-12-26 10:40:00,509.94,510.04,509.87,509.88,713.0,500.9129,501.0112,500.8442,500.854,713.0
2023-12-26 10:45:00,509.87,510.02,509.87,509.87,700.0,500.8442,500.9915,500.8442,500.8442,700.0
2023-12-26 10:50:00,509.87,509.87,509.87,509.87,0.0,500.8442,500.8442,500.8442,500.8442,0.0
2023-12-26 10:55:00,509.95,510.06,509.95,510.04,900.0,500.9228,501.0308,500.9228,501.0112,900.0
2023-12-26 11:00:00,510.14,510.14,509.91,509.94,2511.0,501.1094,501.1094,500.8835,500.9129,2511.0
2023-12-26 11:05:00,510.1,510.2,510.08,510.2,900.0,501.0701,501.1683,501.0505,501.1683,900.0
2023-12-26 11:10:00,510.17,510.62,510.12,510.5,3186.0,501.1389,501.5809,501.0898,501.463,3186.0
2023-12-26 11:15:00,510.67,510.67,510.23,510.38,1600.0,501.63,501.63,501.1978,501.3452,1600.0
2023-12-26 11:20:00,510.35,510.6,510.32,510.33,2752.0,501.3157,501.5613,501.2862,501.296,2752.0
2023-12-26 11:25:00,510.3,510.44,510.28,510.33,2000.0,501.2666,501.4041,501.2469,501.296,2000.0
2023-12-26 11:30:00,510.36,510.65,510.33,510.59,2159.0,501.3255,501.6104,501.296,501.5514,2159.0
2023-12-26 11:35:00,510.45,510.57,510.43,510.52,2931.0,501.4139,501.5318,501.3943,501.4827,2931.0
2023-12-26 11:40:00,510.58,510.73,510.58,510.63,1974.0,501.5416,501.689,501.5416,501.5907,1974.0
2023-12-26 11:45:00,510.76,510.94,510.76,510.82,11557.0,501.7184,501.8952,501.7184,501.7774,11557.0
2023-12-26 11:50:00,510.78,510.99,510.78,510.97,3445.0,501.7381,501.9444,501.7381,501.9247,3445.0
2023-12-26 11:55:00,510.97,511.19,510.97,511.18,2917.0,501.9247,502.1408,501.9247,502.131,2917.0
2023-12-26 12:00:00,511.09,511.18,510.98,511.09,1800.0,502.0426,502.131,501.9345,502.0426,1800.0
2023-12-26 12:05:00,511.1,511.33,511.1,511.27,3290.0,502.0524,502.2783,502.0524,502.2194,3290.0
2023-12-26 12:10:00,511.32,511.69,511.31,511.67,4820.0,502.2685,502.632,502.2587,502.6123,4820.0
2023-12-26 12:15:00,511.74,512.03,511.74,511.92,6715.0,502.6811,502.9659,502.6811,502.8579,6715.0
2023-12-26 12:20:00,511.89,512.16,511.88,512.05,2743.0,502.8284,503.0936,502.8186,502.9856,2743.0
2023-12-26 12:25:00,512.0,512.11,512.0,512.09,800.0,502.9365,503.0445,502.9365,503.0249,800.0
2023-12-26 12:30:00,512.1,512.21,511.87,511.87,2872.0,503.0347,503.1428,502.8088,502.8088,2872.0
2023-12-26 12:35:00,511.77,511.84,511.56,511.59,2119.0,502.7105,502.7793,502.5043,502.5337,2119.0
2023-12-26 12:40:00,511.63,511.82,511.57,511.82,2426.0,502.573,502.7597,502.5141,502.7597,2426.0
2023-12-26 12:45:00,511.9,512.21,511.84,512.19,2000.0,502.8382,503.1428,502.7793,503.1231,2000.0
2023-12-26 12:50:00,512.16,512.22,512.05,512.18,5440.0,503.0936,503.1526,502.9856,503.1133,5440.0
2023-12-26 12:55:00,512.03,512.03,511.77,511.81,1270.0,502.9659,502.9659,502.7105,502.7498,1270.0
2023-12-26 13:00:00,511.87,512.08,511.86,512.07,1573.0,502.8088,503.0151,502.799,503.0052,1573.0
2023-12-26 13:05:00,512.21,512.31,512.15,512.21,2202.0,503.1428,503.241,503.0838,503.1428,2202.0
2023-12-26 13:10:00,512.24,512.5,512.24,512.35,1108.0,503.1722,503.4276,503.1722,503.2803,1108.0
2023-12-26 13:15:00,512.34,512.38,512.34,512.38,200.0,503.2705,503.3097,503.2705,503.3097,200.0
2023-12-26 13:20:00,512.44,512.63,512.4,512.63,1682.0,503.3687,503.5553,503.3294,503.5553,1682.0
2023-12-26 13:25:00,512.79,512.79,512.52,512.52,3095.0,503.7125,503.7125,503.4473,503.4473,3095.0
2023-12-26 13:30:00,512.67,512.77,512.59,512.64,6713.0,503.5946,503.6928,503.516,503.5651,6713.0
2023-12-26 13:35:00,512.62,512.62,512.5,512.5,438.0,503.5455,503.5455,503.4276,503.4276,438.0
2023-12-26 13:40:00,512.56,512.73,512.47,512.73,1285.0,503.4866,503.6536,503.3982,503.6536,1285.0
2023-12-26 13:45:00,512.75,512.79,512.59,512.73,945.0,503.6732,503.7125,503.516,503.6536,945.0
2023-12-26 13:50:00,512.56,512.68,512.46,512.68,929.0,503.4866,503.6044,503.3883,503.6044,929.0
2023-12-26 13:55:00,512.6,512.72,512.55,512.55,1300.0,503.5259,503.6437,503.4767,503.4767,1300.0
2023-12-26 14:00:00,512.64,512.84,512.64,512.83,1571.0,503.5651,503.7616,503.5651,503.7518,1571.0
2023-12-26 14:05:00,512.89,512.9,512.81,512.81,1794.0,503.8107,503.8205,503.7321,503.7321,1794.0
2023-12-26 14:10:00,512.84,512.96,512.81,512.96,1570.0,503.7616,503.8795,503.7321,503.8795,1570.0
2023-12-26 14:15:00,513.0,513.09,513.0,513.04,1706.0,503.9188,504.0072,503.9188,503.9581,1706.0
2023-12-26 14:20:00,513.03,513.03,512.94,512.96,4680.0,503.9482,503.9482,503.8598,503.8795,4680.0
2023-12-26 14:25:00,512.99,513.12,512.98,513.05,4788.0,503.9089,504.0366,503.8991,503.9679,4788.0
2023-12-26 14:30:00,513.05,513.29,513.05,513.11,4170.0,503.9679,504.2036,503.9679,504.0268,4170.0
2023-12-26 14:35:00,513.2,513.35,513.15,513.27,4428.0,504.1152,504.2626,504.0661,504.184,4428.0
2023-12-26 14:40:00,513.22,513.24,513.02,513.02,2022.0,504.1349,504.1545,503.9384,503.9384,2022.0
2023-12-26 14:45:00,513.19,513.29,513.14,513.21,1314.0,504.1054,504.2036,504.0563,504.1251,1314.0
2023-12-26 14:50:00,513.24,513.38,513.23,513.33,700.0,504.1545,504.292,504.1447,504.2429,700.0
2023-12-26 14:55:00,513.32,513.4,513.32,513.35,1906.0,504.2331,504.3117,504.2331,504.2626,1906.0
2023-12-26 15:00:00,513.33,513.5,513.13,513.5,6281.0,504.2429,504.4099,504.0465,504.4099,6281.0
2023-12-26 15:05:00,513.48,513.56,513.29,513.3,1505.0,504.3903,504.4689,504.2036,504.2135,1505.0
2023-12-26 15:10:00,513.49,513.49,513.23,513.31,2747.0,504.4001,504.4001,504.1447,504.2233,2747.0
2023-12-26 15:15:00,513.32,513.39,513.22,513.31,1851.0,504.2331,504.3019,504.1349,504.2233,1851.0
2023-12-26 15:20:00,513.27,513.58,513.23,513.45,2194.0,504.184,504.4885,504.1447,504.3608,2194.0
2023-12-26 15:25:00,513.76,513.87,513.54,513.55,2734.0,504.6653,504.7734,504.4492,504.459,2734.0
2023-12-26 15:30:00,513.59,513.61,513.36,513.54,2407.0,504.4983,504.518,504.2724,504.4492,2407.0
2023-12-26 15:35:00,513.65,513.66,513.07,513.2,4196.0,504.5573,504.5671,503.9875,504.1152,4196.0
2023-12-26 15:40:00,513.17,513.33,513.16,513.33,1895.0,504.0858,504.2429,504.0759,504.2429,1895.0
2023-12-26 15:45:00,513.36,513.55,513.35,513.36,7562.0,504.2724,504.459,504.2626,504.2724,7562.0
2023-12-26 15:50:00,513.21,513.21,512.55,512.72,11056.0,504.1251,504.1251,503.4767,503.6437,11056.0
2023-12-26 15:55:00,512.54,512.6,512.17,512.37,68943.0,503.4669,503.5259,503.1035,503.2999,68943.0
2023-12-27 09:30:00,512.38,513.07,511.5,512.35,16705.0,503.3097,503.9875,502.4453,503.2803,16705.0
2023-12-27 09:35:00,512.07,512.95,511.56,512.86,5642.0,503.0052,503.8697,502.5043,503.7813,5642.0
2023-12-27 09:40:00,512.95,512.95,512.39,512.9,1301.0,503.8697,503.8697,503.3196,503.8205,1301.0
2023-12-27 09:45:00,513.07,513.07,512.63,512.63,900.0,503.9875,503.9875,503.5553,503.5553,900.0
2023-12-27 09:50:00,512.88,513.33,512.88,513.16,6600.0,503.8009,504.2429,503.8009,504.0759,6600.0
2023-12-27 09:55:00,512.99,513.36,512.99,513.26,1099.0,503.9089,504.2724,503.9089,504.1742,1099.0
2023-12-27 10:00:00,513.33,513.76,513.33,513.56,3521.0,504.2429,504.6653,504.2429,504.4689,3521.0
2023-12-27 10:05:00,513.39,513.47,513.02,513.47,3142.0,504.3019,504.3805,503.9384,504.3805,3142.0
2023-12-27 10:10:00,513.45,513.72,512.85,512.85,3622.0,504.3608,504.626,503.7714,503.7714,3622.0
2023-12-27 10:15:00,512.93,513.15,512.5,512.53,8234.0,503.85,504.0661,503.4276,503.4571,8234.0
2023-12-27 10:20:00,512.4,513.11,512.23,513.11,13060.0,503.3294,504.0268,503.1624,504.0268,13060.0
2023-12-27 10:25:00,513.24,513.35,513.07,513.18,2590.0,504.1545,504.2626,503.9875,504.0956,2590.0
2023-12-27 10:30:00,512.9,512.96,512.87,512.96,432.0,503.8205,503.8795,503.7911,503.8795,432.0
2023-12-27 10:35:00,512.61,512.61,512.48,512.52,4631.0,503.5357,503.5357,503.408,503.4473,4631.0
2023-12-27 10:40:00,512.25,512.26,511.8,511.8,1800.0,503.182,503.1919,502.74,502.74,1800.0
2023-12-27 10:45:00,511.82,512.03,511.76,511.76,740.0,502.7597,502.9659,502.7007,502.7007,740.0
2023-12-27 10:50:00,511.83,511.88,511.8,511.8,704.0,502.7695,502.8186,502.74,502.74,704.0
2023-12-27 10:55:00,512.0,512.0,511.47,511.68,3851.0,502.9365,502.9365,502.4159,502.6221,3851.0
2023-12-27 11:00:00,511.49,511.5,511.19,511.29,4047.0,502.4355,502.4453,502.1408,502.239,4047.0
2023-12-27 11:05:00,511.37,511.5,511.3,511.5,1200.0,502.3176,502.4453,502.2489,502.4453,1200.0
2023-12-27 11:10:00,511.21,511.59,511.21,511.59,1094.0,502.1605,502.5337,502.1605,502.5337,1094.0
2023-12-27 11:15:00,511.78,512.1,511.78,512.07,980.0,502.7204,503.0347,502.7204,503.0052,980.0
2023-12-27 11:20:00,512.23,512.24,512.06,512.15,802.0,503.1624,503.1722,502.9954,503.0838,802.0
2023-12-27 11:25:00,512.11,512.2,511.94,511.99,1074.0,503.0445,503.1329,502.8775,502.9267,1074.0
2023-12-27 11:30:00,511.99,512.33,511.99,512.2,410.0,502.9267,503.2606,502.9267,503.1329,410.0
2023-12-27 11:35:00,512.23,512.41,512.06,512.17,931.0,503.1624,503.3392,502.9954,503.1035,931.0
2023-12-27 11:40:00,512.22,512.65,512.18,512.65,1100.0,503.1526,503.575,503.1133,503.575,1100.0
2023-12-27 11:45:00,512.66,512.66,512.56,512.56,458.0,503.5848,503.5848,503.4866,503.4866,458.0
2023-12-27 11:50:00,512.57,512.64,512.57,512.64,300.0,503.4964,503.5651,503.4964,503.5651,300.0
2023-12-27 11:55:00,512.52,512.57,512.49,512.55,1585.0,503.4473,503.4964,503.4178,503.4767,1585.0
2023-12-27 12:00:00,512.42,512.52,512.16,512.16,8661.0,503.349,503.4473,503.0936,503.0936,8661.0
2023-12-27 12:05:00,512.41,512.6,512.41,512.6,700.0,503.3392,503.5259,503.3392,503.5259,700.0
2023-12-27 12:10:00,512.64,512.84,512.63,512.84,1073.0,503.5651,503.7616,503.5553,503.7616,1073.0
2023-12-27 12:15:00,512.73,512.8,512.59,512.59,405.0,503.6536,503.7223,503.516,503.516,405.0
2023-12-27 12:20:00,512.68,512.74,512.62,512.62,577.0,503.6044,503.6634,503.5455,503.5455,577.0
2023-12-27 12:25:00,512.52,512.53,512.48,512.52,2379.0,503.4473,503.4571,503.408,503.4473,2379.0
2023-12-27 12:30:00,512.57,512.63,512.57,512.63,200.0,503.4964,503.5553,503.4964,503.5553,200.0
2023-12-27 12:35:00,512.54,512.55,512.2,512.24,1169.0,503.4669,503.4767,503.1329,503.1722,1169.0
2023-12-27 12:40:00,512.18,512.18,511.84,511.95,400.0,503.1133,503.1133,502.7793,502.8874,400.0
2023-12-27 12:45:00,511.95,512.1,511.95,512.1,258.0,502.8874,503.0347,502.8874,503.0347,258.0
2023-12-27 12:50:00,512.05,512.23,511.99,511.99,1072.0,502.9856,503.1624,502.9267,502.9267,1072.0
2023-12-27 12:55:00,512.26,512.3,512.26,512.3,679.0,503.1919,503.2312,503.1919,503.2312,679.0
2023-12-27 13:00:00,512.57,512.87,512.57,512.87,1145.0,503.4964,503.7911,503.4964,503.7911,1145.0
2023-12-27 13:05:00,512.92,513.9,512.92,513.56,13772.0,503.8402,504.8028,503.8402,504.4689,13772.0
2023-12-27 13:10:00,513.61,513.98,513.4,513.57,12303.0,504.518,504.8814,504.3117,504.4787,12303.0
2023-12-27 13:15:00,513.59,513.74,513.56,513.66,2135.0,504.4983,504.6457,504.4689,504.5671,2135.0
2023-12-27 13:20:00,513.67,513.67,513.07,513.07,894.0,504.5769,504.5769,503.9875,503.9875,894.0
2023-12-27 13:25:00,513.05,513.05,513.05,513.05,100.0,503.9679,503.9679,503.9679,503.9679,100.0
2023-12-27 13:30:00,512.94,512.98,512.73,512.73,1518.0,503.8598,503.8991,503.6536,503.6536,1518.0
2023-12-27 13:35:00,512.99,512.99,512.92,512.92,423.0,503.9089,503.9089,503.8402,503.8402,423.0
2023-12-27 13:40:00,513.2,513.2,513.02,513.02,357.0,504.1152,504.1152,503.9384,503.9384,357.0
2023-12-27 13:45:00,512.99,513.0,512.75,512.75,319.0,503.9089,503.9188,503.6732,503.6732,319.0
2023-12-27 13:50:00,512.87,512.87,512.5,512.65,1800.0,503.7911,503.7911,503.4276,503.575,1800.0
2023-12-27 13:55:00,512.52,512.55,512.22,512.22,600.0,503.4473,503.4767,503.1526,503.1526,600.0
2023-12-27 14:00:00,512.0,512.0,510.96,510.97,3312.0,502.9365,502.9365,501.9149,501.9247,3312.0
2023-12-27 14:05:00,510.8,511.62,510.68,511.4,2618.0,501.7577,502.5632,501.6398,502.3471,2618.0
2023-12-27 14:10:00,511.43,511.44,511.08,511.08,4567.0,502.3766,502.3864,502.0328,502.0328,4567.0
2023-12-27 14:15:00,511.4,511.5,511.29,511.5,300.0,502.3471,502.4453,502.239,502.4453,300.0
2023-12-27 14:20:00,511.74,512.27,511.51,512.27,6498.0,502.6811,503.2017,502.4551,503.2017,6498.0
2023-12-27 14:25:00,512.05,512.43,512.0,512.09,7642.0,502.9856,503.3589,502.9365,503.0249,7642.0
2023-12-27 14:30:00,512.1,512.13,511.66,511.87,2892.0,503.0347,503.0642,502.6025,502.8088,2892.0
2023-12-27 14:35:00,511.82,512.08,511.82,511.92,1018.0,502.7597,503.0151,502.7597,502.8579,1018.0
2023-12-27 14:40:00,511.9,511.91,511.44,511.44,200.0,502.8382,502.8481,502.3864,502.3864,200.0
2023-12-27 14:45:00,511.44,511.44,511.44,511.44,0.0,502.3864,502.3864,502.3864,502.3864,0.0
2023-12-27 14:50:00,511.65,511.67,511.49,511.5,1855.0,502.5927,502.6123,502.4355,502.4453,1855.0
2023-12-27 14:55:00,511.48,511.69,511.47,511.69,737.0,502.4257,502.632,502.4159,502.632,737.0
2023-12-27 15:00:00,511.75,512.09,511.71,512.08,4383.0,502.6909,503.0249,502.6516,503.0151,4383.0
2023-12-27 15:05:00,511.89,512.03,511.89,512.03,696.0,502.8284,502.9659,502.8284,502.9659,696.0
2023-12-27 15:10:00,512.17,512.31,512.14,512.14,759.0,503.1035,503.241,503.074,503.074,759.0
2023-12-27 15:15:00,512.03,512.4,512.03,512.18,4924.0,502.9659,503.3294,502.9659,503.1133,4924.0
2023-12-27 15:20:00,512.26,512.35,511.97,511.97,1296.0,503.1919,503.2803,502.907,502.907,1296.0
2023-12-27 15:25:00,511.85,511.97,511.59,511.97,2550.0,502.7891,502.907,502.5337,502.907,2550.0
2023-12-27 15:30:00,511.84,512.17,511.69,512.17,3901.0,502.7793,503.1035,502.632,503.1035,3901.0
2023-12-27 15:35:00,512.25,512.35,512.12,512.35,1040.0,503.182,503.2803,503.0543,503.2803,1040.0
2023-12-27 15:40:00,512.23,512.32,511.78,511.81,1994.0,503.1624,503.2508,502.7204,502.7498,1994.0
2023-12-27 15:45:00,511.7,511.95,511.64,511.64,3407.0,502.6418,502.8874,502.5828,502.5828,3407.0
2023-12-27 15:50:00,511.55,511.77,511.29,511.77,8433.0,502.4944,502.7105,502.239,502.7105,8433.0
2023-12-27 15:55:00,511.85,512.59,511.76,512.38,38452.0,502.7891,503.516,502.7007,503.3097,38452.0
2023-12-28 09:30:00,510.51,512.16,510.35,511.74,12188.0,501.4729,503.0936,501.3157,502.6811,12188.0
2023-12-28 09:35:00,511.52,512.46,511.52,512.46,700.0,502.465,503.3883,502.465,503.3883,700.0
2023-12-28 09:40:00,512.87,512.87,511.47,511.47,1911.0,503.7911,503.7911,502.4159,502.4159,1911.0
2023-12-28 09:45:00,511.76,512.36,511.65,512.36,1200.0,502.7007,503.2901,502.5927,503.2901,1200.0
2023-12-28 09:50:00,512.3,512.86,512.26,512.86,2854.0,503.2312,503.7813,503.1919,503.7813,2854.0
2023-12-28 09:55:00,512.6,513.29,512.6,512.96,3225.0,503.5259,504.2036,503.5259,503.8795,3225.0
2023-12-28 10:00:00,512.79,513.0,512.63,513.0,2203.0,503.7125,503.9188,503.5553,503.9188,2203.0
2023-12-28 10:05:00,512.87,512.88,512.47,512.69,1700.0,503.7911,503.8009,503.3982,503.6143,1700.0
2023-12-28 10:10:00,512.63,512.84,512.63,512.64,1685.0,503.5553,503.7616,503.5553,503.5651,1685.0
2023-12-28 10:15:00,512.76,513.2,512.76,513.2,1485.0,503.683,504.1152,503.683,504.1152,1485.0
2023-12-28 10:20:00,513.31,513.31,513.04,513.04,500.0,504.2233,504.2233,503.9581,503.9581,500.0
2023-12-28 10:25:00,513.13,513.5,513.13,513.14,2744.0,504.0465,504.4099,504.0465,504.0563,2744.0
2023-12-28 10:30:00,513.36,513.36,513.12,513.13,1540.0,504.2724,504.2724,504.0366,504.0465,1540.0
2023-12-28 10:35:00,513.12,513.12,512.85,512.97,1544.0,504.0366,504.0366,503.7714,503.8893,1544.0
2023-12-28 10:40:00,513.04,513.27,512.61,512.61,2789.0,503.9581,504.184,503.5357,503.5357,2789.0
2023-12-28 10:45:00,512.46,512.8,512.46,512.7,1347.0,503.3883,503.7223,503.3883,503.6241,1347.0
2023-12-28 10:50:00,512.62,512.62,512.16,512.16,1692.0,503.5455,503.5455,503.0936,503.0936,1692.0
2023-12-28 10:55:00,512.29,512.33,511.6,511.94,8701.0,503.2213,503.2606,502.5436,502.8775,8701.0
2023-12-28 11:00:00,511.9,511.92,511.77,511.78,3998.0,502.8382,502.8579,502.7105,502.7204,3998.0
2023-12-28 11:05:00,511.77,511.82,511.59,511.77,4874.0,502.7105,502.7597,502.5337,502.7105,4874.0
2023-12-28 11:10:00,512.31,512.36,512.2,512.2,1437.0,503.241,503.2901,503.1329,503.1329,1437.0
2023-12-28 11:15:00,512.04,512.13,511.75,511.75,3257.0,502.9758,503.0642,502.6909,502.6909,3257.0
2023-12-28 11:20:00,511.69,511.96,511.67,511.83,3334.0,502.632,502.8972,502.6123,502.7695,3334.0
2023-12-28 11:25:00,511.76,511.97,511.76,511.92,1000.0,502.7007,502.907,502.7007,502.8579,1000.0
2023-12-28 11:30:00,511.86,511.98,511.59,511.67,2191.0,502.799,502.9168,502.5337,502.6123,2191.0
2023-12-28 11:35:00,511.69,511.69,511.57,511.57,602.0,502.632,502.632,502.5141,502.5141,602.0
2023-12-28 11:40:00,511.78,512.0,511.78,511.99,3033.0,502.7204,502.9365,502.7204,502.9267,3033.0
2023-12-28 11:45:00,511.89,511.99,511.84,511.96,1069.0,502.8284,502.9267,502.7793,502.8972,1069.0
2023-12-28 11:50:00,511.99,511.99,511.82,511.83,6076.0,502.9267,502.9267,502.7597,502.7695,6076.0
2023-12-28 11:55:00,511.91,511.96,511.82,511.85,1519.0,502.8481,502.8972,502.7597,502.7891,1519.0
2023-12-28 12:00:00,511.87,512.1,511.87,512.03,4211.0,502.8088,503.0347,502.8088,502.9659,4211.0
2023-12-28 12:05:00,511.99,512.18,511.92,511.92,4769.0,502.9267,503.1133,502.8579,502.8579,4769.0
2023-12-28 12:10:00,511.93,512.12,511.88,511.94,2675.0,502.8677,503.0543,502.8186,502.8775,2675.0
2023-12-28 12:15:00,512.02,512.16,512.02,512.07,400.0,502.9561,503.0936,502.9561,503.0052,400.0
2023-12-28 12:20:00,511.93,511.98,511.79,511.95,1926.0,502.8677,502.9168,502.7302,502.8874,1926.0
2023-12-28 12:25:00,512.0,512.02,511.81,511.81,2373.0,502.9365,502.9561,502.7498,502.7498,2373.0
2023-12-28 12:30:00,511.77,512.04,511.77,512.03,1854.0,502.7105,502.9758,502.7105,502.9659,1854.0
2023-12-28 12:35:00,512.03,512.09,512.02,512.09,400.0,502.9659,503.0249,502.9561,503.0249,400.0
2023-12-28 12:40:00,512.12,512.12,511.93,511.95,2799.0,503.0543,503.0543,502.8677,502.8874,2799.0
2023-12-28 12:45:00,512.05,512.1,511.74,511.74,1054.0,502.9856,503.0347,502.6811,502.6811,1054.0
2023-12-28 12:50:00,511.81,511.92,511.77,511.92,1908.0,502.7498,502.8579,502.7105,502.8579,1908.0
2023-12-28 12:55:00,511.89,511.89,511.65,511.65,400.0,502.8284,502.8284,502.5927,502.5927,400.0
2023-12-28 13:00:00,511.67,511.86,510.47,510.88,8539.0,502.6123,502.799,501.4336,501.8363,8539.0
2023-12-28 13:05:00,510.88,511.25,510.82,511.25,2890.0,501.8363,502.1998,501.7774,502.1998,2890.0
2023-12-28 13:10:00,511.4,511.4,510.97,510.97,1606.0,502.3471,502.3471,501.9247,501.9247,1606.0
2023-12-28 13:15:00,511.06,511.15,511.06,511.15,250.0,502.0131,502.1015,502.0131,502.1015,250.0
2023-12-28 13:20:00,511.52,511.52,511.46,511.46,930.0,502.465,502.465,502.406,502.406,930.0
2023-12-28 13:25:00,511.58,511.58,511.41,511.43,947.0,502.5239,502.5239,502.3569,502.3766,947.0
2023-12-28 13:30:00,511.51,511.66,511.51,511.6,1220.0,502.4551,502.6025,502.4551,502.5436,1220.0
2023-12-28 13:35:00,511.61,512.07,511.61,511.79,1478.0,502.5534,503.0052,502.5534,502.7302,1478.0
2023-12-28 13:40:00,511.75,511.75,511.55,511.71,800.0,502.6909,502.6909,502.4944,502.6516,800.0
2023-12-28 13:45:00,511.51,511.51,511.51,511.51,200.0,502.4551,502.4551,502.4551,502.4551,200.0
2023-12-28 13:50:00,511.55,511.55,511.45,511.45,10465.0,502.4944,502.4944,502.3962,502.3962,10465.0
2023-12-28 13:55:00,511.41,511.44,511.27,511.44,4067.0,502.3569,502.3864,502.2194,502.3864,4067.0
2023-12-28 14:00:00,511.52,511.67,511.4,511.63,1877.0,502.465,502.6123,502.3471,502.573,1877.0
2023-12-28 14:05:00,511.69,511.73,511.54,511.54,2113.0,502.632,502.6713,502.4846,502.4846,2113.0
2023-12-28 14:10:00,511.73,511.73,511.58,511.62,1300.0,502.6713,502.6713,502.5239,502.5632,1300.0
2023-12-28 14:15:00,511.56,511.68,511.56,511.59,1851.0,502.5043,502.6221,502.5043,502.5337,1851.0
2023-12-28 14:20:00,511.69,511.92,511.68,511.92,600.0,502.632,502.8579,502.6221,502.8579,600.0
2023-12-28 14:25:00,511.95,512.09,511.92,511.94,900.0,502.8874,503.0249,502.8579,502.8775,900.0
2023-12-28 14:30:00,512.12,512.13,511.72,511.91,5285.0,503.0543,503.0642,502.6614,502.8481,5285.0
2023-12-28 14:35:00,511.88,512.06,511.8,511.8,2747.0,502.8186,502.9954,502.74,502.74,2747.0
2023-12-28 14:40:00,511.88,511.88,511.6,511.63,2573.0,502.8186,502.8186,502.5436,502.573,2573.0
2023-12-28 14:45:00,511.63,511.77,511.6,511.77,1097.0,502.573,502.7105,502.5436,502.7105,1097.0
2023-12-28 14:50:00,511.75,511.75,511.54,511.54,500.0,502.6909,502.6909,502.4846,502.4846,500.0
2023-12-28 14:55:00,511.75,511.76,511.54,511.62,1435.0,502.6909,502.7007,502.4846,502.5632,1435.0
2023-12-28 15:00:00,511.62,511.7,511.44,511.58,3250.0,502.5632,502.6418,502.3864,502.5239,3250.0
2023-12-28 15:05:00,511.39,511.73,511.39,511.73,1455.0,502.3373,502.6713,502.3373,502.6713,1455.0
2023-12-28 15:10:00,511.61,511.61,511.16,511.54,21172.0,502.5534,502.5534,502.1113,502.4846,21172.0
2023-12-28 15:15:00,511.43,511.85,511.21,511.8,6768.0,502.3766,502.7891,502.1605,502.74,6768.0
2023-12-28 15:20:00,511.75,511.8,511.67,511.8,950.0,502.6909,502.74,502.6123,502.74,950.0
2023-12-28 15:25:00,511.75,511.76,511.51,511.71,1266.0,502.6909,502.7007,502.4551,502.6516,1266.0
2023-12-28 15:30:00,511.67,511.7,511.61,511.67,700.0,502.6123,502.6418,502.5534,502.6123,700.0
2023-12-28 15:35:00,511.76,512.0,511.75,511.96,1999.0,502.7007,502.9365,502.6909,502.8972,1999.0
2023-12-28 15:40:00,512.09,512.23,511.95,512.22,1851.0,503.0249,503.1624,502.8874,503.1526,1851.0
2023-12-28 15:45:00,512.24,512.38,512.15,512.21,7841.0,503.1722,503.3097,503.0838,503.1428,7841.0
2023-12-28 15:50:00,512.16,512.39,511.71,511.82,17598.0,503.0936,503.3196,502.6516,502.7597,17598.0
2023-12-28 15:55:00,511.67,512.41,511.67,512.38,109873.0,502.6123,503.3392,502.6123,503.3097,109873.0
2023-12-29 09:30:00,511.39,511.86,509.95,511.86,19056.0,502.3373,502.799,500.9228,502.799,19056.0
2023-12-29 09:35:00,511.91,512.46,511.91,512.3,3254.0,502.8481,503.3883,502.8481,503.2312,3254.0
2023-12-29 09:40:00,511.96,511.98,511.67,511.67,1105.0,502.8972,502.9168,502.6123,502.6123,1105.0
2023-12-29 09:45:00,511.7,512.07,511.57,511.91,1872.0,502.6418,503.0052,502.5141,502.8481,1872.0
2023-12-29 09:50:00,511.6,511.6,510.91,511.28,2700.0,502.5436,502.5436,501.8658,502.2292,2700.0
2023-12-29 09:55:00,511.3,511.41,511.23,511.25,800.0,502.2489,502.3569,502.1801,502.1998,800.0
2023-12-29 10:00:00,511.39,511.7,511.37,511.43,2941.0,502.3373,502.6418,502.3176,502.3766,2941.0
2023-12-29 10:05:00,511.48,511.48,510.77,510.83,1496.0,502.4257,502.4257,501.7282,501.7872,1496.0
2023-12-29 10:10:00,510.9,510.9,510.31,510.4,5106.0,501.8559,501.8559,501.2764,501.3648,5106.0
2023-12-29 10:15:00,510.41,510.89,510.34,510.88,16216.0,501.3746,501.8461,501.3059,501.8363,16216.0
2023-12-29 10:20:00,510.88,510.96,510.29,510.38,6647.0,501.8363,501.9149,501.2567,501.3452,6647.0
2023-12-29 10:25:00,510.44,510.64,510.24,510.24,4130.0,501.4041,501.6005,501.2076,501.2076,4130.0
2023-12-29 10:30:00,510.31,510.33,509.72,509.92,22107.0,501.2764,501.296,500.6968,500.8933,22107.0
2023-12-29 10:35:00,509.85,510.23,509.81,510.21,4274.0,500.8245,501.1978,500.7852,501.1782,4274.0
2023-12-29 10:40:00,510.22,510.22,509.5,509.56,19588.0,501.188,501.188,500.4807,500.5397,19588.0
2023-12-29 10:45:00,509.54,509.56,508.33,509.17,31488.0,500.52,500.5397,499.3314,500.1566,31488.0
2023-12-29 10:50:00,509.37,509.37,508.66,508.66,1035.0,500.353,500.353,499.6556,499.6556,1035.0
2023-12-29 10:55:00,508.66,509.0,508.66,509.0,407.0,499.6556,499.9896,499.6556,499.9896,407.0
2023-12-29 11:00:00,508.91,509.42,508.73,509.42,7758.0,499.9012,500.4021,499.7244,500.4021,7758.0
2023-12-29 11:05:00,509.29,509.29,508.8,508.82,1154.0,500.2744,500.2744,499.7931,499.8128,1154.0
2023-12-29 11:10:00,508.94,508.94,508.39,508.39,9916.0,499.9306,499.9306,499.3904,499.3904,9916.0
2023-12-29 11:15:00,508.34,508.45,507.63,508.4,13910.0,499.3413,499.4493,498.6438,499.4002,13910.0
2023-12-29 11:20:00,508.51,508.56,508.22,508.24,2400.0,499.5083,499.5574,499.2234,499.243,2400.0
2023-12-29 11:25:00,508.43,508.43,507.81,507.81,1790.0,499.4297,499.4297,498.8206,498.8206,1790.0
2023-12-29 11:30:00,507.84,508.12,507.76,508.0,6491.0,498.8501,499.1252,498.7715,499.0073,6491.0
2023-12-29 11:35:00,507.8,508.03,507.69,507.99,2624.0,498.8108,499.0368,498.7028,498.9975,2624.0
2023-12-29 11:40:00,508.1,508.1,507.96,508.04,2100.0,499.1055,499.1055,498.968,499.0466,2100.0
2023-12-29 11:45:00,508.02,508.32,508.02,508.32,5732.0,499.0269,499.3216,499.0269,499.3216,5732.0
2023-12-29 11:50:00,508.39,508.39,507.75,508.11,2998.0,499.3904,499.3904,498.7617,499.1153,2998.0
2023-12-29 11:55:00,508.07,508.36,507.99,508.1,5144.0,499.076,499.3609,498.9975,499.1055,5144.0
2023-12-29 12:00:00,508.08,508.47,508.08,508.09,3222.0,499.0859,499.469,499.0859,499.0957,3222.0
2023-12-29 12:05:00,508.0,508.02,507.6,507.68,3279.0,499.0073,499.0269,498.6144,498.6929,3279.0
2023-12-29 12:10:00,507.62,507.96,507.36,507.51,27026.0,498.634,498.968,498.3786,498.526,27026.0
2023-12-29 12:15:00,507.44,507.87,507.43,507.77,10047.0,498.4572,498.8796,498.4474,498.7814,10047.0
2023-12-29 12:20:00,507.78,508.06,507.43,507.71,18865.0,498.7912,499.0662,498.4474,498.7224,18865.0
2023-12-29 12:25:00,507.73,507.78,507.58,507.63,5175.0,498.7421,498.7912,498.5947,498.6438,5175.0
2023-12-29 12:30:00,507.58,507.96,507.54,507.84,10908.0,498.5947,498.968,498.5554,498.8501,10908.0
2023-12-29 12:35:00,507.91,508.21,507.85,508.18,2296.0,498.9189,499.2136,498.8599,499.1841,2296.0
2023-12-29 12:40:00,508.14,508.22,508.08,508.22,4555.0,499.1448,499.2234,499.0859,499.2234,4555.0
2023-12-29 12:45:00,508.28,508.6,508.19,508.27,18000.0,499.2823,499.5967,499.1939,499.2725,18000.0
2023-12-29 12:50:00,508.23,508.5,508.21,508.41,3230.0,499.2332,499.4984,499.2136,499.41,3230.0
2023-12-29 12:55:00,508.48,509.1,508.48,508.96,2216.0,499.4788,500.0878,499.4788,499.9503,2216.0
2023-12-29 13:00:00,508.78,509.04,508.6,508.86,3503.0,499.7735,500.0289,499.5967,499.8521,3503.0
2023-12-29 13:05:00,508.97,509.14,508.94,509.14,2094.0,499.9601,500.1271,499.9306,500.1271,2094.0
2023-12-29 13:10:00,509.05,509.3,509.04,509.12,10811.0,500.0387,500.2843,500.0289,500.1075,10811.0
2023-12-29 13:15:00,509.13,509.13,508.5,508.53,17042.0,500.1173,500.1173,499.4984,499.5279,17042.0
2023-12-29 13:20:00,508.47,508.61,508.37,508.48,3548.0,499.469,499.6065,499.3707,499.4788,3548.0
2023-12-29 13:25:00,508.47,508.64,508.47,508.56,1199.0,499.469,499.636,499.469,499.5574,1199.0
2023-12-29 13:30:00,508.61,508.89,508.6,508.76,3402.0,499.6065,499.8815,499.5967,499.7538,3402.0
2023-12-29 13:35:00,508.83,509.1,508.83,509.07,1205.0,499.8226,500.0878,499.8226,500.0583,1205.0
2023-12-29 13:40:00,509.01,509.21,508.96,509.21,1200.0,499.9994,500.1959,499.9503,500.1959,1200.0
2023-12-29 13:45:00,509.12,509.39,509.06,509.39,1930.0,500.1075,500.3727,500.0485,500.3727,1930.0
2023-12-29 13:50:00,509.45,509.45,508.76,508.76,1602.0,500.4316,500.4316,499.7538,499.7538,1602.0
2023-12-29 13:55:00,508.74,509.0,508.68,508.83,2303.0,499.7342,499.9896,499.6752,499.8226,2303.0
2023-12-29 14:00:00,508.95,509.02,508.72,508.72,2856.0,499.9405,500.0092,499.7145,499.7145,2856.0
2023-12-29 14:05:00,508.86,508.93,508.81,508.86,5255.0,499.8521,499.9208,499.8029,499.8521,5255.0
2023-12-29 14:10:00,508.88,508.9,508.71,508.81,16227.0,499.8717,499.8914,499.7047,499.8029,16227.0
2023-12-29 14:15:00,508.85,509.03,508.85,509.0,1600.0,499.8422,500.019,499.8422,499.9896,1600.0
2023-12-29 14:20:00,509.06,509.3,509.06,509.17,5192.0,500.0485,500.2843,500.0485,500.1566,5192.0
2023-12-29 14:25:00,509.28,509.34,508.86,508.94,3356.0,500.2646,500.3236,499.8521,499.9306,3356.0
2023-12-29 14:30:00,508.98,509.16,508.93,509.03,5491.0,499.9699,500.1467,499.9208,500.019,5491.0
2023-12-29 14:35:00,509.0,509.29,509.0,509.29,3200.0,499.9896,500.2744,499.9896,500.2744,3200.0
2023-12-29 14:40:00,509.12,509.23,508.99,509.08,3069.0,500.1075,500.2155,499.9798,500.0682,3069.0
2023-12-29 14:45:00,509.15,509.29,509.1,509.28,2200.0,500.1369,500.2744,500.0878,500.2646,2200.0
2023-12-29 14:50:00,509.33,509.34,509.2,509.34,2750.0,500.3137,500.3236,500.186,500.3236,2750.0
2023-12-29 14:55:00,509.27,509.42,509.23,509.41,5558.0,500.2548,500.4021,500.2155,500.3923,5558.0
2023-12-29 15:00:00,509.4,509.49,509.26,509.26,3809.0,500.3825,500.4709,500.245,500.245,3809.0
2023-12-29 15:05:00,509.13,509.52,509.11,509.49,3250.0,500.1173,500.5004,500.0976,500.4709,3250.0
2023-12-29 15:10:00,509.63,509.73,509.37,509.65,6246.0,500.6084,500.7067,500.353,500.6281,6246.0
2023-12-29 15:15:00,509.65,509.66,509.34,509.39,16225.0,500.6281,500.6379,500.3236,500.3727,16225.0
2023-12-29 15:20:00,509.39,509.39,508.97,509.28,8184.0,500.3727,500.3727,499.9601,500.2646,8184.0
2023-12-29 15:25:00,509.29,509.8,509.27,509.69,7001.0,500.2744,500.7754,500.2548,500.6674,7001.0
2023-12-29 15:30:00,509.75,509.75,509.27,509.4,28297.0,500.7263,500.7263,500.2548,500.3825,28297.0
2023-12-29 15:35:00,509.41,509.45,509.23,509.3,4012.0,500.3923,500.4316,500.2155,500.2843,4012.0
2023-12-29 15:40:00,509.33,509.52,509.06,509.07,9990.0,500.3137,500.5004,500.0485,500.0583,9990.0
2023-12-29 15:45:00,508.99,509.09,508.64,508.64,7249.0,499.9798,500.078,499.636,499.636,7249.0
2023-12-29 15:50:00,508.58,508.74,507.62,507.7,23025.0,499.577,499.7342,498.634,498.7126,23025.0
2023-12-29 15:55:00,507.47,508.07,507.34,507.39,115098.0,498.4867,499.076,498.359,498.4081,115098.0
2024-01-02 09:30:00,503.85,506.45,503.18,506.45,42599.0,494.9307,497.4847,494.2726,497.4847,42599.0
2024-01-02 09:35:00,506.39,507.04,505.49,505.73,13594.0,497.4258,498.0643,496.5417,496.7775,13594.0
2024-01-02 09:40:00,505.61,506.93,505.61,506.53,20479.0,496.6596,497.9562,496.6596,497.5633,20479.0
2024-01-02 09:45:00,506.25,506.27,505.06,505.38,15969.0,497.2883,497.3079,496.1193,496.4337,15969.0
2024-01-02 09:50:00,505.37,507.28,505.37,505.97,16693.0,496.4238,498.3,496.4238,497.0132,16693.0
2024-01-02 09:55:00,506.23,507.7,506.23,507.7,13131.0,497.2686,498.7126,497.2686,498.7126,13131.0
2024-01-02 10:00:00,508.07,508.34,507.86,507.87,9629.0,499.076,499.3413,498.8698,498.8796,9629.0
2024-01-02 10:05:00,507.79,508.14,507.19,507.5,6304.0,498.801,499.1448,498.2116,498.5161,6304.0
2024-01-02 10:10:00,507.65,507.65,506.68,506.82,3278.0,498.6635,498.6635,497.7106,497.8482,3278.0
2024-01-02 10:15:00,506.65,507.26,506.65,507.16,800.0,497.6812,498.2804,497.6812,498.1822,800.0
2024-01-02 10:20:00,507.19,507.72,506.88,506.88,4974.0,498.2116,498.7322,497.9071,497.9071,4974.0
2024-01-02 10:25:00,506.73,506.82,506.29,506.73,3912.0,497.7598,497.8482,497.3276,497.7598,3912.0
2024-01-02 10:30:00,506.78,506.78,505.64,505.65,4894.0,497.8089,497.8089,496.6891,496.6989,4894.0
2024-01-02 10:35:00,505.55,505.72,505.29,505.5,9124.0,496.6007,496.7676,496.3453,496.5515,9124.0
2024-01-02 10:40:00,505.52,506.86,505.52,506.67,11768.0,496.5712,497.8875,496.5712,497.7008,11768.0
2024-01-02 10:45:00,506.51,506.66,506.29,506.36,7243.0,497.5437,497.691,497.3276,497.3963,7243.0
2024-01-02 10:50:00,506.5,506.95,506.19,506.19,2782.0,497.5338,497.9759,497.2293,497.2293,2782.0
2024-01-02 10:55:00,506.19,506.31,505.46,505.68,11211.0,497.2293,497.3472,496.5122,496.7284,11211.0
2024-01-02 11:00:00,505.66,506.67,505.66,506.67,7222.0,496.7087,497.7008,496.7087,497.7008,7222.0
2024-01-02 11:05:00,506.65,506.71,506.01,506.71,6084.0,497.6812,497.7401,497.0525,497.7401,6084.0
2024-01-02 11:10:00,506.91,507.14,506.46,506.88,15816.0,497.9366,498.1625,497.4945,497.9071,15816.0
2024-01-02 11:15:00,506.95,507.44,506.95,506.95,5483.0,497.9759,498.4572,497.9759,497.9759,5483.0
2024-01-02 11:20:00,506.94,507.06,506.51,506.87,2310.0,497.966,498.0839,497.5437,497.8973,2310.0
2024-01-02 11:25:00,506.96,506.98,506.69,506.83,3700.0,497.9857,498.0053,497.7205,497.858,3700.0
2024-01-02 11:30:00,506.72,506.78,506.57,506.58,9304.0,497.7499,497.8089,497.6026,497.6124,9304.0
2024-01-02 11:35:00,506.67,507.06,506.63,506.89,6658.0,497.7008,498.0839,497.6615,497.9169,6658.0
2024-01-02 11:40:00,506.82,507.08,506.71,507.08,3232.0,497.8482,498.1036,497.7401,498.1036,3232.0
2024-01-02 11:45:00,507.08,507.68,507.08,507.55,3376.0,498.1036,498.6929,498.1036,498.5652,3376.0
2024-01-02 11:50:00,507.76,507.81,507.53,507.67,6178.0,498.7715,498.8206,498.5456,498.6831,6178.0
2024-01-02 11:55:00,507.82,507.93,507.79,507.82,3272.0,498.8305,498.9385,498.801,498.8305,3272.0
2024-01-02 12:00:00,508.01,508.25,507.94,507.94,10472.0,499.0171,499.2529,498.9483,498.9483,10472.0
2024-01-02 12:05:00,507.98,508.0,507.84,507.92,4217.0,498.9876,499.0073,498.8501,498.9287,4217.0
2024-01-02 12:10:00,508.2,508.65,508.06,508.6,7151.0,499.2037,499.6458,499.0662,499.5967,7151.0
2024-01-02 12:15:00,508.46,508.46,507.8,508.16,23544.0,499.4591,499.4591,498.8108,499.1645,23544.0
2024-01-02 12:20:00,508.2,508.76,508.06,508.08,11360.0,499.2037,499.7538,499.0662,499.0859,11360.0
2024-01-02 12:25:00,508.06,508.22,507.94,508.07,5123.0,499.0662,499.2234,498.9483,499.076,5123.0
2024-01-02 12:30:00,508.15,508.33,508.15,508.16,911.0,499.1546,499.3314,499.1546,499.1645,911.0
2024-01-02 12:35:00,508.18,508.72,508.18,508.72,2029.0,499.1841,499.7145,499.1841,499.7145,2029.0
2024-01-02 12:40:00,508.93,508.93,508.61,508.66,5392.0,499.9208,499.9208,499.6065,499.6556,5392.0
2024-01-02 12:45:00,508.53,508.53,507.89,507.99,2611.0,499.5279,499.5279,498.8992,498.9975,2611.0
2024-01-02 12:50:00,508.07,508.07,507.77,507.87,4869.0,499.076,499.076,498.7814,498.8796,4869.0
2024-01-02 12:55:00,507.81,507.81,507.53,507.62,2422.0,498.8206,498.8206,498.5456,498.634,2422.0
2024-01-02 13:00:00,507.46,507.48,507.43,507.43,300.0,498.4768,498.4965,498.4474,498.4474,300.0
2024-01-02 13:05:00,507.41,507.55,506.77,506.83,1436.0,498.4277,498.5652,497.7991,497.858,1436.0
2024-01-02 13:10:00,506.96,507.45,506.96,507.45,1479.0,497.9857,498.467,497.9857,498.467,1479.0
2024-01-02 13:15:00,507.53,507.57,507.53,507.57,300.0,498.5456,498.5849,498.5456,498.5849,300.0
2024-01-02 13:20:00,507.38,507.44,507.14,507.44,9393.0,498.3983,498.4572,498.1625,498.4572,9393.0
2024-01-02 13:25:00,507.35,507.46,507.1,507.1,1722.0,498.3688,498.4768,498.1232,498.1232,1722.0
2024-01-02 13:30:00,506.97,507.25,506.81,507.25,1493.0,497.9955,498.2706,497.8383,498.2706,1493.0
2024-01-02 13:35:00,507.24,507.24,507.06,507.09,668.0,498.2607,498.2607,498.0839,498.1134,668.0
2024-01-02 13:40:00,507.01,507.1,506.94,506.94,500.0,498.0348,498.1232,497.966,497.966,500.0
2024-01-02 13:45:00,506.88,507.36,506.87,507.17,1321.0,497.9071,498.3786,497.8973,498.192,1321.0
2024-01-02 13:50:00,506.78,506.89,506.5,506.5,1149.0,497.8089,497.9169,497.5338,497.5338,1149.0
2024-01-02 13:55:00,506.43,506.64,506.19,506.19,3612.0,497.4651,497.6714,497.2293,497.2293,3612.0
2024-01-02 14:00:00,506.06,506.28,505.83,505.94,3260.0,497.1016,497.3177,496.8757,496.9837,3260.0
2024-01-02 14:05:00,505.92,505.93,505.6,505.91,2125.0,496.9641,496.9739,496.6498,496.9543,2125.0
2024-01-02 14:10:00,505.94,506.37,505.93,506.18,8669.0,496.9837,497.4061,496.9739,497.2195,8669.0
2024-01-02 14:15:00,505.93,505.97,505.63,505.64,2845.0,496.9739,497.0132,496.6792,496.6891,2845.0
2024-01-02 14:20:00,505.66,505.79,505.44,505.44,15818.0,496.7087,496.8364,496.4926,496.4926,15818.0
2024-01-02 14:25:00,505.53,505.84,505.43,505.8,7719.0,496.581,496.8855,496.4828,496.8462,7719.0
2024-01-02 14:30:00,505.64,505.83,505.32,505.32,5447.0,496.6891,496.8757,496.3747,496.3747,5447.0
2024-01-02 14:35:00,505.32,505.32,504.97,505.01,5111.0,496.3747,496.3747,496.0309,496.0702,5111.0
2024-01-02 14:40:00,504.89,505.08,504.89,504.95,2844.0,495.9523,496.139,495.9523,496.0113,2844.0
2024-01-02 14:45:00,505.03,505.32,504.99,505.0,4906.0,496.0899,496.3747,496.0506,496.0604,4906.0
2024-01-02 14:50:00,505.06,505.06,504.59,504.81,16697.0,496.1193,496.1193,495.6576,495.8738,16697.0
2024-01-02 14:55:00,504.54,504.66,504.29,504.29,4682.0,495.6085,495.7264,495.363,495.363,4682.0
2024-01-02 15:00:00,504.25,504.25,504.03,504.1,5315.0,495.3237,495.3237,495.1076,495.1763,5315.0
2024-01-02 15:05:00,503.94,504.32,503.88,504.09,4304.0,495.0192,495.3924,494.9602,495.1665,4304.0
2024-01-02 15:10:00,504.28,504.28,503.61,503.78,3833.0,495.3531,495.3531,494.695,494.862,3833.0
2024-01-02 15:15:00,503.59,504.48,503.5,504.44,10964.0,494.6753,495.5496,494.5869,495.5103,10964.0
2024-01-02 15:20:00,504.31,504.36,503.78,504.16,4872.0,495.3826,495.4317,494.862,495.2353,4872.0
2024-01-02 15:25:00,504.06,504.19,503.72,504.05,8335.0,495.137,495.2647,494.803,495.1272,8335.0
2024-01-02 15:30:00,503.98,504.28,503.89,503.94,23084.0,495.0584,495.3531,494.97,495.0192,23084.0
2024-01-02 15:35:00,503.82,503.87,503.49,503.64,6607.0,494.9013,494.9504,494.5771,494.7245,6607.0
2024-01-02 15:40:00,503.64,504.01,503.6,503.92,5535.0,494.7245,495.0879,494.6852,494.9995,5535.0
2024-01-02 15:45:00,503.97,504.02,503.64,503.94,10834.0,495.0486,495.0977,494.7245,495.0192,10834.0
2024-01-02 15:50:00,504.06,505.28,504.06,505.15,30303.0,495.137,496.3354,495.137,496.2077,30303.0
2024-01-02 15:55:00,505.18,505.92,505.18,505.87,87966.0,496.2372,496.9641,496.2372,496.915,87966.0
2024-01-03 09:30:00,500.44,501.13,498.58,498.65,50929.0,491.5811,492.2589,489.754,489.8228,50929.0
2024-01-03 09:35:00,498.55,498.83,498.3,498.31,26196.0,489.7246,489.9996,489.479,489.4888,26196.0
2024-01-03 09:40:00,498.32,499.29,497.88,498.6,9272.0,489.4986,490.4515,489.0664,489.7737,9272.0
2024-01-03 09:45:00,498.41,498.51,498.03,498.17,9751.0,489.587,489.6853,489.2138,489.3513,9751.0
2024-01-03 09:50:00,498.51,499.61,498.23,498.34,9173.0,489.6853,490.7658,489.4102,489.5183,9173.0
2024-01-03 09:55:00,497.75,497.75,497.61,497.74,1487.0,488.9387,488.9387,488.8012,488.9289,1487.0
2024-01-03 10:00:00,497.71,499.42,497.49,499.06,18348.0,488.8994,490.5792,488.6833,490.2255,18348.0
2024-01-03 10:05:00,499.15,500.13,498.59,498.6,15693.0,490.3139,491.2766,489.7639,489.7737,15693.0
2024-01-03 10:10:00,498.59,498.59,497.54,497.54,8508.0,489.7639,489.7639,488.7324,488.7324,8508.0
2024-01-03 10:15:00,497.33,497.44,497.01,497.13,4609.0,488.5262,488.6342,488.2118,488.3297,4609.0
2024-01-03 10:20:00,497.01,497.51,496.76,497.51,7506.0,488.2118,488.703,487.9663,488.703,7506.0
2024-01-03 10:25:00,497.7,498.41,497.7,497.7,34561.0,488.8896,489.587,488.8896,488.8896,34561.0
2024-01-03 10:30:00,497.56,497.84,496.77,496.88,55184.0,488.7521,489.0271,487.9761,488.0841,55184.0
2024-01-03 10:35:00,496.76,496.78,495.84,495.89,36080.0,487.9663,487.9859,487.0625,487.1117,36080.0
2024-01-03 10:40:00,495.96,496.11,495.69,495.76,26035.0,487.1804,487.3278,486.9152,486.984,26035.0
2024-01-03 10:45:00,495.66,495.95,495.27,495.65,49860.0,486.8857,487.1706,486.5026,486.8759,49860.0
2024-01-03 10:50:00,495.65,496.34,495.62,495.84,38109.0,486.8759,487.5537,486.8464,487.0625,38109.0
2024-01-03 10:55:00,495.72,496.78,495.59,496.69,47186.0,486.9447,487.9859,486.817,487.8975,47186.0
2024-01-03 11:00:00,496.76,497.46,496.75,497.05,16399.0,487.9663,488.6539,487.9564,488.2511,16399.0
2024-01-03 11:05:00,497.14,497.63,497.14,497.62,2347.0,488.3395,488.8209,488.3395,488.811,2347.0
2024-01-03 11:10:00,497.58,497.6,497.35,497.6,979.0,488.7717,488.7914,488.5458,488.7914,979.0
2024-01-03 11:15:00,497.7,497.92,497.26,497.34,5087.0,488.8896,489.1057,488.4574,488.536,5087.0
2024-01-03 11:20:00,497.48,497.7,497.03,497.18,5519.0,488.6735,488.8896,488.2315,488.3788,5519.0
2024-01-03 11:25:00,497.21,497.83,497.21,497.7,9204.0,488.4083,489.0173,488.4083,488.8896,9204.0
2024-01-03 11:30:00,497.9,497.92,497.61,497.75,2322.0,489.0861,489.1057,488.8012,488.9387,2322.0
2024-01-03 11:35:00,497.81,497.93,497.37,497.41,9291.0,488.9977,489.1155,488.5655,488.6047,9291.0
2024-01-03 11:40:00,497.26,497.83,497.18,497.77,2510.0,488.4574,489.0173,488.3788,488.9584,2510.0
2024-01-03 11:45:00,497.89,497.89,497.47,497.63,4816.0,489.0763,489.0763,488.6637,488.8209,4816.0
2024-01-03 11:50:00,497.62,497.89,497.34,497.34,8654.0,488.811,489.0763,488.536,488.536,8654.0
2024-01-03 11:55:00,497.34,497.45,497.22,497.38,3033.0,488.536,488.644,488.4181,488.5753,3033.0
2024-01-03 12:00:00,497.24,497.31,496.96,497.1,11467.0,488.4378,488.5065,488.1627,488.3002,11467.0
2024-01-03 12:05:00,497.14,497.2,496.98,496.99,1373.0,488.3395,488.3985,488.1824,488.1922,1373.0
2024-01-03 12:10:00,496.81,496.81,496.65,496.69,1417.0,488.0154,488.0154,487.8582,487.8975,1417.0
2024-01-03 12:15:00,496.75,496.89,496.49,496.53,10904.0,487.9564,488.094,487.701,487.7403,10904.0
2024-01-03 12:20:00,496.49,497.03,496.36,497.03,3495.0,487.701,488.2315,487.5733,488.2315,3495.0
2024-01-03 12:25:00,497.16,497.31,497.05,497.31,7808.0,488.3592,488.5065,488.2511,488.5065,7808.0
2024-01-03 12:30:00,497.32,497.46,497.01,497.19,6372.0,488.5163,488.6539,488.2118,488.3886,6372.0
2024-01-03 12:35:00,497.04,497.26,497.03,497.18,2137.0,488.2413,488.4574,488.2315,488.3788,2137.0
2024-01-03 12:40:00,497.23,497.67,497.22,497.48,7367.0,488.4279,488.8601,488.4181,488.6735,7367.0
2024-01-03 12:45:00,497.49,497.64,497.39,497.39,5886.0,488.6833,488.8307,488.5851,488.5851,5886.0
2024-01-03 12:50:00,497.44,497.46,497.3,497.39,5563.0,488.6342,488.6539,488.4967,488.5851,5563.0
2024-01-03 12:55:00,497.4,498.17,497.37,497.99,11989.0,488.5949,489.3513,488.5655,489.1745,11989.0
2024-01-03 13:00:00,498.07,498.7,498.07,498.27,6568.0,489.2531,489.8719,489.2531,489.4495,6568.0
2024-01-03 13:05:00,498.27,498.41,498.2,498.23,6734.0,489.4495,489.587,489.3808,489.4102,6734.0
2024-01-03 13:10:00,498.31,498.57,498.27,498.55,2648.0,489.4888,489.7442,489.4495,489.7246,2648.0
2024-01-03 13:15:00,498.54,498.84,498.54,498.68,3499.0,489.7147,490.0094,489.7147,489.8523,3499.0
2024-01-03 13:20:00,498.75,498.76,498.42,498.61,1296.0,489.921,489.9309,489.5969,489.7835,1296.0
2024-01-03 13:25:00,498.67,498.78,498.59,498.72,1664.0,489.8424,489.9505,489.7639,489.8916,1664.0
2024-01-03 13:30:00,498.56,498.56,498.56,498.56,276.0,489.7344,489.7344,489.7344,489.7344,276.0
2024-01-03 13:35:00,498.2,498.37,498.16,498.26,1099.0,489.3808,489.5478,489.3415,489.4397,1099.0
2024-01-03 13:40:00,498.42,498.42,498.12,498.15,1559.0,489.5969,489.5969,489.3022,489.3316,1559.0
2024-01-03 13:45:00,498.19,498.48,498.19,498.48,1777.0,489.3709,489.6558,489.3709,489.6558,1777.0
2024-01-03 13:50:00,498.3,498.42,498.07,498.07,3477.0,489.479,489.5969,489.2531,489.2531,3477.0
2024-01-03 13:55:00,498.0,498.11,497.95,497.95,723.0,489.1843,489.2924,489.1352,489.1352,723.0
2024-01-03 14:00:00,497.81,498.86,497.25,497.38,25354.0,488.9977,490.0291,488.4476,488.5753,25354.0
2024-01-03 14:05:00,497.0,497.99,496.61,497.65,4572.0,488.202,489.1745,487.8189,488.8405,4572.0
2024-01-03 14:10:00,497.7,498.0,496.7,496.91,5225.0,488.8896,489.1843,487.9073,488.1136,5225.0
2024-01-03 14:15:00,496.66,497.24,496.37,497.24,3968.0,487.868,488.4378,487.5832,488.4378,3968.0
2024-01-03 14:20:00,496.73,496.81,496.5,496.69,2823.0,487.9368,488.0154,487.7109,487.8975,2823.0
2024-01-03 14:25:00,496.79,498.87,496.78,498.72,15520.0,487.9957,490.0389,487.9859,489.8916,15520.0
2024-01-03 14:30:00,498.97,499.17,498.05,498.16,10824.0,490.1371,490.3336,489.2334,489.3415,10824.0
2024-01-03 14:35:00,498.31,498.31,497.79,498.17,3435.0,489.4888,489.4888,488.978,489.3513,3435.0
2024-01-03 14:40:00,497.96,498.64,497.82,498.49,2633.0,489.145,489.813,489.0075,489.6656,2633.0
2024-01-03 14:45:00,498.59,498.59,497.94,498.12,562.0,489.7639,489.7639,489.1254,489.3022,562.0
2024-01-03 14:50:00,497.81,497.96,497.77,497.8,800.0,488.9977,489.145,488.9584,488.9878,800.0
2024-01-03 14:55:00,497.31,497.42,496.98,496.98,1899.0,488.5065,488.6146,488.1824,488.1824,1899.0
2024-01-03 15:00:00,496.95,497.04,495.97,495.98,4978.0,488.1529,488.2413,487.1902,487.2001,4978.0
2024-01-03 15:05:00,495.94,495.97,495.0,495.57,5018.0,487.1608,487.1902,486.2374,486.7973,5018.0
2024-01-03 15:10:00,495.42,495.46,494.8,494.99,3355.0,486.65,486.6893,486.041,486.2276,3355.0
2024-01-03 15:15:00,494.86,494.94,494.5,494.73,10629.0,486.0999,486.1785,485.7463,485.9722,10629.0
2024-01-03 15:20:00,494.83,494.99,494.5,494.57,6507.0,486.0704,486.2276,485.7463,485.815,6507.0
2024-01-03 15:25:00,494.59,494.65,494.14,494.48,20589.0,485.8347,485.8936,485.3926,485.7266,20589.0
2024-01-03 15:30:00,494.56,495.69,494.47,495.61,9787.0,485.8052,486.9152,485.7168,486.8366,9787.0
2024-01-03 15:35:00,495.67,495.73,494.84,495.17,7337.0,486.8956,486.9545,486.0802,486.4044,7337.0
2024-01-03 15:40:00,495.11,495.38,494.73,494.73,13251.0,486.3455,486.6107,485.9722,485.9722,13251.0
2024-01-03 15:45:00,494.67,494.86,494.51,494.52,8273.0,485.9133,486.0999,485.7561,485.7659,8273.0
2024-01-03 15:50:00,494.46,494.75,493.99,494.1,48651.0,485.707,485.9918,485.2453,485.3533,48651.0
2024-01-03 15:55:00,494.1,494.63,494.1,494.26,127347.0,485.3533,485.874,485.3533,485.5105,127347.0
2024-01-04 09:30:00,493.57,495.55,493.3,494.26,19901.0,484.8327,486.7777,484.5675,485.5105,19901.0
2024-01-04 09:35:00,494.06,494.98,493.71,494.45,12017.0,485.3141,486.2178,484.9702,485.6971,12017.0
2024-01-04 09:40:00,494.32,495.38,493.67,495.38,10688.0,485.5694,486.6107,484.931,486.6107,10688.0
2024-01-04 09:45:00,494.95,494.95,493.8,493.82,4295.0,486.1883,486.1883,485.0587,485.0783,4295.0
2024-01-04 09:50:00,493.81,494.94,493.81,494.89,11074.0,485.0685,486.1785,485.0685,486.1294,11074.0
2024-01-04 09:55:00,494.81,495.35,494.57,494.67,5476.0,486.0508,486.5812,485.815,485.9133,5476.0
2024-01-04 10:00:00,494.48,496.13,494.34,496.13,20844.0,485.7266,487.3474,485.5891,487.3474,20844.0
2024-01-04 10:05:00,496.11,496.13,495.3,495.94,6826.0,487.3278,487.3474,486.5321,487.1608,6826.0
2024-01-04 10:10:00,496.11,496.31,495.65,496.14,26043.0,487.3278,487.5242,486.8759,487.3572,26043.0
2024-01-04 10:15:00,496.26,496.33,495.64,496.16,6208.0,487.4751,487.5439,486.8661,487.3769,6208.0
2024-01-04 10:20:00,496.1,496.1,495.27,495.41,4836.0,487.3179,487.3179,486.5026,486.6402,4836.0
2024-01-04 10:25:00,495.08,495.77,495.03,495.48,4053.0,486.316,486.9938,486.2669,486.7089,4053.0
2024-01-04 10:30:00,495.54,495.99,495.26,495.89,5714.0,486.7679,487.2099,486.4928,487.1117,5714.0
2024-01-04 10:35:00,495.83,496.16,495.65,495.74,6802.0,487.0527,487.3769,486.8759,486.9643,6802.0
2024-01-04 10:40:00,495.46,496.06,495.35,496.06,20347.0,486.6893,487.2786,486.5812,487.2786,20347.0
2024-01-04 10:45:00,496.02,496.18,495.68,495.68,5864.0,487.2394,487.3965,486.9054,486.9054,5864.0
2024-01-04 10:50:00,495.76,495.76,495.24,495.51,8088.0,486.984,486.984,486.4732,486.7384,8088.0
2024-01-04 10:55:00,495.41,495.41,495.02,495.02,7595.0,486.6402,486.6402,486.2571,486.2571,7595.0
2024-01-04 11:00:00,495.1,495.39,495.05,495.16,2836.0,486.3356,486.6205,486.2865,486.3946,2836.0
2024-01-04 11:05:00,495.18,495.2,494.7,494.79,6382.0,486.4142,486.4339,485.9427,486.0311,6382.0
2024-01-04 11:10:00,494.82,495.93,494.82,495.9,9091.0,486.0606,487.1509,486.0606,487.1215,9091.0
2024-01-04 11:15:00,496.08,496.22,495.75,495.78,12154.0,487.2983,487.4358,486.9741,487.0036,12154.0
2024-01-04 11:20:00,495.93,496.26,495.91,496.15,7091.0,487.1509,487.4751,487.1313,487.3671,7091.0
2024-01-04 11:25:00,496.41,496.41,495.99,496.05,4291.0,487.6225,487.6225,487.2099,487.2688,4291.0
2024-01-04 11:30:00,496.17,496.17,495.65,495.71,9396.0,487.3867,487.3867,486.8759,486.9348,9396.0
2024-01-04 11:35:00,495.68,496.48,495.68,496.13,20225.0,486.9054,487.6912,486.9054,487.3474,20225.0
2024-01-04 11:40:00,495.94,495.95,495.39,495.55,4208.0,487.1608,487.1706,486.6205,486.7777,4208.0
2024-01-04 11:45:00,495.55,495.56,494.93,494.93,8099.0,486.7777,486.7875,486.1687,486.1687,8099.0
2024-01-04 11:50:00,494.86,494.86,494.41,494.67,4115.0,486.0999,486.0999,485.6579,485.9133,4115.0
2024-01-04 11:55:00,494.61,494.9,494.52,494.76,4257.0,485.8543,486.1392,485.7659,486.0017,4257.0
2024-01-04 12:00:00,494.83,494.83,494.09,494.46,9370.0,486.0704,486.0704,485.3435,485.707,9370.0
2024-01-04 12:05:00,494.47,494.51,494.13,494.15,4738.0,485.7168,485.7561,485.3828,485.4025,4738.0
2024-01-04 12:10:00,494.54,494.86,494.52,494.85,1065.0,485.7856,486.0999,485.7659,486.0901,1065.0
2024-01-04 12:15:00,494.54,494.55,494.45,494.54,5103.0,485.7856,485.7954,485.6971,485.7856,5103.0
2024-01-04 12:20:00,494.66,494.95,494.59,494.69,2455.0,485.9034,486.1883,485.8347,485.9329,2455.0
2024-01-04 12:25:00,494.87,495.16,494.85,494.85,3891.0,486.1097,486.3946,486.0901,486.0901,3891.0
2024-01-04 12:30:00,494.69,494.69,494.39,494.4,818.0,485.9329,485.9329,485.6382,485.648,818.0
2024-01-04 12:35:00,494.19,494.75,494.18,494.75,800.0,485.4418,485.9918,485.4319,485.9918,800.0
2024-01-04 12:40:00,494.58,494.66,494.16,494.24,3235.0,485.8248,485.9034,485.4123,485.4909,3235.0
2024-01-04 12:45:00,494.21,494.42,493.77,494.42,5533.0,485.4614,485.6677,485.0292,485.6677,5533.0
2024-01-04 12:50:00,494.27,494.37,494.27,494.32,1239.0,485.5203,485.6186,485.5203,485.5694,1239.0
2024-01-04 12:55:00,494.35,494.4,494.26,494.26,699.0,485.5989,485.648,485.5105,485.5105,699.0
2024-01-04 13:00:00,494.47,494.47,494.32,494.34,599.0,485.7168,485.7168,485.5694,485.5891,599.0
2024-01-04 13:05:00,494.57,494.81,494.54,494.66,3188.0,485.815,486.0508,485.7856,485.9034,3188.0
2024-01-04 13:10:00,494.69,494.73,494.33,494.73,2312.0,485.9329,485.9722,485.5793,485.9722,2312.0
2024-01-04 13:15:00,494.73,494.79,494.58,494.79,3741.0,485.9722,486.0311,485.8248,486.0311,3741.0
2024-01-04 13:20:00,494.5,494.83,494.5,494.83,5319.0,485.7463,486.0704,485.7463,486.0704,5319.0
2024-01-04 13:25:00,494.76,494.79,494.52,494.52,2914.0,486.0017,486.0311,485.7659,485.7659,2914.0
2024-01-04 13:30:00,494.65,494.99,494.65,494.74,2885.0,485.8936,486.2276,485.8936,485.982,2885.0
2024-01-04 13:35:00,494.76,494.87,494.43,494.5,2028.0,486.0017,486.1097,485.6775,485.7463,2028.0
2024-01-04 13:40:00,494.88,495.05,494.88,495.05,662.0,486.1195,486.2865,486.1195,486.2865,662.0
2024-01-04 13:45:00,495.12,495.18,494.91,495.18,2014.0,486.3553,486.4142,486.149,486.4142,2014.0
2024-01-04 13:50:00,495.29,495.29,494.83,494.83,1499.0,486.5223,486.5223,486.0704,486.0704,1499.0
2024-01-04 13:55:00,494.77,494.87,494.67,494.77,1981.0,486.0115,486.1097,485.9133,486.0115,1981.0
2024-01-04 14:00:00,494.72,494.99,494.57,494.59,2499.0,485.9624,486.2276,485.815,485.8347,2499.0
2024-01-04 14:05:00,494.62,494.84,494.57,494.7,3597.0,485.8641,486.0802,485.815,485.9427,3597.0
2024-01-04 14:10:00,494.39,494.58,494.29,494.58,500.0,485.6382,485.8248,485.54,485.8248,500.0
2024-01-04 14:15:00,494.68,494.81,494.56,494.56,3762.0,485.9231,486.0508,485.8052,485.8052,3762.0
2024-01-04 14:20:00,494.66,494.66,494.17,494.18,13237.0,485.9034,485.9034,485.4221,485.4319,13237.0
2024-01-04 14:25:00,494.08,494.46,494.01,494.22,4599.0,485.3337,485.707,485.2649,485.4712,4599.0
2024-01-04 14:30:00,494.19,494.28,494.08,494.28,1349.0,485.4418,485.5302,485.3337,485.5302,1349.0
2024-01-04 14:35:00,494.0,494.25,494.0,494.07,800.0,485.2551,485.5007,485.2551,485.3239,800.0
2024-01-04 14:40:00,494.01,494.02,493.74,493.74,5657.0,485.2649,485.2748,484.9997,484.9997,5657.0
2024-01-04 14:45:00,493.6,493.97,493.45,493.97,1352.0,484.8622,485.2256,484.7148,485.2256,1352.0
2024-01-04 14:50:00,494.29,494.8,494.29,494.62,6368.0,485.54,486.041,485.54,485.8641,6368.0
2024-01-04 14:55:00,494.62,494.8,494.59,494.65,4278.0,485.8641,486.041,485.8347,485.8936,4278.0
2024-01-04 15:00:00,494.44,494.52,494.23,494.48,3544.0,485.6873,485.7659,485.481,485.7266,3544.0
2024-01-04 15:05:00,494.44,495.0,494.44,494.91,2892.0,485.6873,486.2374,485.6873,486.149,2892.0
2024-01-04 15:10:00,495.0,495.0,494.82,494.95,396.0,486.2374,486.2374,486.0606,486.1883,396.0
2024-01-04 15:15:00,494.81,494.82,494.12,494.37,3940.0,486.0508,486.0606,485.373,485.6186,3940.0
2024-01-04 15:20:00,494.45,494.45,494.18,494.22,1180.0,485.6971,485.6971,485.4319,485.4712,1180.0
2024-01-04 15:25:00,494.3,494.31,494.1,494.15,5561.0,485.5498,485.5596,485.3533,485.4025,5561.0
2024-01-04 15:30:00,494.26,494.75,494.26,494.59,2301.0,485.5105,485.9918,485.5105,485.8347,2301.0
2024-01-04 15:35:00,494.67,494.74,494.41,494.54,4628.0,485.9133,485.982,485.6579,485.7856,4628.0
2024-01-04 15:40:00,494.42,494.57,494.39,494.57,3200.0,485.6677,485.815,485.6382,485.815,3200.0
2024-01-04 15:45:00,494.53,494.72,494.06,494.06,4436.0,485.7757,485.9624,485.3141,485.3141,4436.0
2024-01-04 15:50:00,493.81,493.89,493.13,493.22,26104.0,485.0685,485.1471,484.4005,484.4889,26104.0
2024-01-04 15:55:00,493.37,493.81,493.19,493.42,81352.0,484.6363,485.0685,484.4595,484.6854,81352.0
2024-01-05 09:30:00,491.63,493.22,490.67,493.22,23903.0,482.9271,484.4889,481.9841,484.4889,23903.0
2024-01-05 09:35:00,493.08,493.45,492.85,493.05,22149.0,484.3514,484.7148,484.1255,484.3219,22149.0
2024-01-05 09:40:00,492.86,493.76,492.22,493.52,25951.0,484.1353,485.0194,483.5066,484.7836,25951.0
2024-01-05 09:45:00,493.85,494.34,493.85,494.23,3600.0,485.1078,485.5891,485.1078,485.481,3600.0
2024-01-05 09:50:00,494.59,495.36,494.59,495.21,14526.0,485.8347,486.591,485.8347,486.4437,14526.0
2024-01-05 09:55:00,495.22,495.44,494.92,495.03,37612.0,486.4535,486.6696,486.1588,486.2669,37612.0
2024-01-05 10:00:00,495.2,497.67,495.2,497.18,54321.0,486.4339,488.8601,486.4339,488.3788,54321.0
2024-01-05 10:05:00,497.6,498.41,497.33,497.78,22849.0,488.7914,489.587,488.5262,488.9682,22849.0
2024-01-05 10:10:00,498.37,498.48,497.07,497.28,68759.0,489.5478,489.6558,488.2708,488.4771,68759.0
2024-01-05 10:15:00,497.22,497.25,496.59,497.23,10562.0,488.4181,488.4476,487.7993,488.4279,10562.0
2024-01-05 10:20:00,497.09,497.7,496.77,497.45,13637.0,488.2904,488.8896,487.9761,488.644,13637.0
2024-01-05 10:25:00,497.51,497.98,497.23,497.32,17042.0,488.703,489.1647,488.4279,488.5163,17042.0
2024-01-05 10:30:00,497.35,497.88,497.03,497.81,20066.0,488.5458,489.0664,488.2315,488.9977,20066.0
2024-01-05 10:35:00,497.77,498.14,497.53,497.74,3299.0,488.9584,489.3218,488.7226,488.9289,3299.0
2024-01-05 10:40:00,497.82,497.91,497.48,497.82,5182.0,489.0075,489.0959,488.6735,489.0075,5182.0
2024-01-05 10:45:00,497.87,498.05,497.27,497.31,11840.0,489.0566,489.2334,488.4672,488.5065,11840.0
2024-01-05 10:50:00,497.37,497.92,497.06,497.91,7945.0,488.5655,489.1057,488.2609,489.0959,7945.0
2024-01-05 10:55:00,498.09,498.22,497.59,497.95,14282.0,489.2727,489.4004,488.7816,489.1352,14282.0
2024-01-05 11:00:00,497.83,498.06,497.42,497.42,6888.0,489.0173,489.2432,488.6146,488.6146,6888.0
2024-01-05 11:05:00,497.48,497.67,497.08,497.59,31315.0,488.6735,488.8601,488.2806,488.7816,31315.0
2024-01-05 11:10:00,497.5,498.16,497.36,497.83,10257.0,488.6932,489.3415,488.5556,489.0173,10257.0
2024-01-05 11:15:00,497.92,498.04,496.79,496.97,24829.0,489.1057,489.2236,487.9957,488.1725,24829.0
2024-01-05 11:20:00,496.73,497.09,496.54,496.7,12092.0,487.9368,488.2904,487.7501,487.9073,12092.0
2024-01-05 11:25:00,496.68,496.82,496.12,496.35,5595.0,487.8877,488.0252,487.3376,487.5635,5595.0
2024-01-05 11:30:00,496.24,496.58,496.23,496.42,3832.0,487.4555,487.7894,487.4456,487.6323,3832.0
2024-01-05 11:35:00,496.15,496.3,495.95,496.3,2325.0,487.3671,487.5144,487.1706,487.5144,2325.0
2024-01-05 11:40:00,496.2,496.23,496.04,496.12,3955.0,487.4162,487.4456,487.259,487.3376,3955.0
2024-01-05 11:45:00,496.13,496.42,495.95,496.01,7541.0,487.3474,487.6323,487.1706,487.2295,7541.0
2024-01-05 11:50:00,496.14,496.41,496.14,496.35,1200.0,487.3572,487.6225,487.3572,487.5635,1200.0
2024-01-05 11:55:00,496.41,496.41,495.97,496.14,4101.0,487.6225,487.6225,487.1902,487.3572,4101.0
2024-01-05 12:00:00,496.19,496.23,495.77,495.85,756.0,487.4063,487.4456,486.9938,487.0724,756.0
2024-01-05 12:05:00,495.76,495.84,494.42,494.42,17186.0,486.984,487.0625,485.6677,485.6677,17186.0
2024-01-05 12:10:00,494.35,495.13,494.08,495.13,10556.0,485.5989,486.3651,485.3337,486.3651,10556.0
2024-01-05 12:15:00,494.95,495.28,494.71,494.71,11319.0,486.1883,486.5125,485.9525,485.9525,11319.0
2024-01-05 12:20:00,494.75,495.24,494.53,494.53,17043.0,485.9918,486.4732,485.7757,485.7757,17043.0
2024-01-05 12:25:00,494.57,494.74,494.42,494.52,3527.0,485.815,485.982,485.6677,485.7659,3527.0
2024-01-05 12:30:00,494.48,494.69,494.18,494.21,10151.0,485.7266,485.9329,485.4319,485.4614,10151.0
2024-01-05 12:35:00,494.27,494.99,494.14,494.65,4669.0,485.5203,486.2276,485.3926,485.8936,4669.0
2024-01-05 12:40:00,494.92,495.06,494.77,494.86,3124.0,486.1588,486.2963,486.0115,486.0999,3124.0
2024-01-05 12:45:00,494.94,494.98,494.53,494.67,2851.0,486.1785,486.2178,485.7757,485.9133,2851.0
2024-01-05 12:50:00,494.64,495.12,494.59,494.96,6258.0,485.8838,486.3553,485.8347,486.1981,6258.0
2024-01-05 12:55:00,494.81,494.87,494.59,494.66,7333.0,486.0508,486.1097,485.8347,485.9034,7333.0
2024-01-05 13:00:00,494.5,494.61,493.94,493.97,19561.0,485.7463,485.8543,485.1962,485.2256,19561.0
2024-01-05 13:05:00,494.07,494.37,494.07,494.37,2715.0,485.3239,485.6186,485.3239,485.6186,2715.0
2024-01-05 13:10:00,494.34,494.45,494.09,494.3,4048.0,485.5891,485.6971,485.3435,485.5498,4048.0
2024-01-05 13:15:00,494.19,494.19,493.79,493.87,1995.0,485.4418,485.4418,485.0488,485.1274,1995.0
2024-01-05 13:20:00,494.0,494.28,493.99,494.09,2026.0,485.2551,485.5302,485.2453,485.3435,2026.0
2024-01-05 13:25:00,494.6,495.31,494.57,495.31,5873.0,485.8445,486.5419,485.815,486.5419,5873.0
2024-01-05 13:30:00,495.31,495.98,495.31,495.78,14180.0,486.5419,487.2001,486.5419,487.0036,14180.0
2024-01-05 13:35:00,495.75,496.35,495.75,496.35,6009.0,486.9741,487.5635,486.9741,487.5635,6009.0
2024-01-05 13:40:00,496.48,496.53,495.85,495.85,6947.0,487.6912,487.7403,487.0724,487.0724,6947.0
2024-01-05 13:45:00,495.96,496.13,495.92,495.95,1002.0,487.1804,487.3474,487.1411,487.1706,1002.0
2024-01-05 13:50:00,495.77,495.91,495.7,495.91,2368.0,486.9938,487.1313,486.925,487.1313,2368.0
2024-01-05 13:55:00,495.89,496.08,495.89,495.95,2490.0,487.1117,487.2983,487.1117,487.1706,2490.0
2024-01-05 14:00:00,496.06,496.42,496.06,496.42,3161.0,487.2786,487.6323,487.2786,487.6323,3161.0
2024-01-05 14:05:00,496.32,496.88,496.32,496.81,3337.0,487.534,488.0841,487.534,488.0154,3337.0
2024-01-05 14:10:00,496.93,496.93,496.54,496.56,3879.0,488.1332,488.1332,487.7501,487.7698,3879.0
2024-01-05 14:15:00,496.78,496.78,496.14,496.14,7187.0,487.9859,487.9859,487.3572,487.3572,7187.0
2024-01-05 14:20:00,496.13,496.5,496.11,496.15,1201.0,487.3474,487.7109,487.3278,487.3671,1201.0
2024-01-05 14:25:00,496.21,496.24,496.05,496.06,1006.0,487.426,487.4555,487.2688,487.2786,1006.0
2024-01-05 14:30:00,496.01,496.19,495.92,495.92,2125.0,487.2295,487.4063,487.1411,487.1411,2125.0
2024-01-05 14:35:00,496.04,496.05,495.71,495.78,1607.0,487.259,487.2688,486.9348,487.0036,1607.0
2024-01-05 14:40:00,495.49,495.49,494.95,494.95,5817.0,486.7187,486.7187,486.1883,486.1883,5817.0
2024-01-05 14:45:00,494.91,495.11,494.68,494.73,5696.0,486.149,486.3455,485.9231,485.9722,5696.0
2024-01-05 14:50:00,494.56,494.56,493.9,493.9,13166.0,485.8052,485.8052,485.1569,485.1569,13166.0
2024-01-05 14:55:00,493.95,494.19,493.69,493.69,16215.0,485.206,485.4418,484.9506,484.9506,16215.0
2024-01-05 15:00:00,493.66,494.03,493.66,493.91,4123.0,484.9211,485.2846,484.9211,485.1667,4123.0
2024-01-05 15:05:00,493.97,494.64,493.92,494.48,2492.0,485.2256,485.8838,485.1765,485.7266,2492.0
2024-01-05 15:10:00,494.45,495.27,494.45,495.21,9360.0,485.6971,486.5026,485.6971,486.4437,9360.0
2024-01-05 15:15:00,495.23,495.28,494.72,494.84,5910.0,486.4633,486.5125,485.9624,486.0802,5910.0
2024-01-05 15:20:00,494.86,495.3,494.84,494.89,10000.0,486.0999,486.5321,486.0802,486.1294,10000.0
2024-01-05 15:25:00,494.96,495.06,494.63,495.05,10900.0,486.1981,486.2963,485.874,486.2865,10900.0
2024-01-05 15:30:00,495.04,495.05,494.47,494.89,11984.0,486.2767,486.2865,485.7168,486.1294,11984.0
2024-01-05 15:35:00,494.89,495.0,494.69,494.89,9015.0,486.1294,486.2374,485.9329,486.1294,9015.0
2024-01-05 15:40:00,494.83,495.25,494.78,495.25,9211.0,486.0704,486.483,486.0213,486.483,9211.0
2024-01-05 15:45:00,495.35,495.53,495.08,495.41,16506.0,486.5812,486.758,486.316,486.6402,16506.0
2024-01-05 15:50:00,495.4,495.49,494.79,495.23,26502.0,486.6303,486.7187,486.0311,486.4633,26502.0
2024-01-05 15:55:00,495.25,495.44,494.77,495.18,82769.0,486.483,486.6696,486.0115,486.4142,82769.0
2024-01-08 09:30:00,494.25,495.39,494.25,495.3,14520.0,485.5007,486.6205,485.5007,486.5321,14520.0
2024-01-08 09:35:00,495.45,495.7,494.29,494.59,13098.0,486.6794,486.925,485.54,485.8347,13098.0
2024-01-08 09:40:00,494.64,494.65,493.12,493.85,34481.0,485.8838,485.8936,484.3907,485.1078,34481.0
2024-01-08 09:45:00,493.89,494.62,493.89,494.08,21065.0,485.1471,485.8641,485.1471,485.3337,21065.0
2024-01-08 09:50:00,494.06,495.01,493.78,494.02,43476.0,485.3141,486.2472,485.039,485.2748,43476.0
2024-01-08 09:55:00,493.99,495.52,493.76,495.52,50230.0,485.2453,486.7482,485.0194,486.7482,50230.0
2024-01-08 10:00:00,495.56,495.8,494.84,495.78,27554.0,486.7875,487.0232,486.0802,487.0036,27554.0
2024-01-08 10:05:00,495.87,496.46,495.78,495.89,43115.0,487.092,487.6716,487.0036,487.1117,43115.0
2024-01-08 10:10:00,495.96,496.2,495.31,495.68,23129.0,487.1804,487.4162,486.5419,486.9054,23129.0
2024-01-08 10:15:00,495.59,496.82,495.59,496.72,38922.0,486.817,488.0252,486.817,487.927,38922.0
2024-01-08 10:20:00,496.69,496.69,496.19,496.53,4255.0,487.8975,487.8975,487.4063,487.7403,4255.0
2024-01-08 10:25:00,496.47,496.61,496.41,496.61,1895.0,487.6814,487.8189,487.6225,487.8189,1895.0
2024-01-08 10:30:00,496.95,497.39,496.91,497.22,4061.0,488.1529,488.5851,488.1136,488.4181,4061.0
2024-01-08 10:35:00,497.33,497.77,497.33,497.77,2362.0,488.5262,488.9584,488.5262,488.9584,2362.0
2024-01-08 10:40:00,497.83,498.0,497.67,497.97,6689.0,489.0173,489.1843,488.8601,489.1548,6689.0
2024-01-08 10:45:00,497.94,498.35,497.9,498.32,9643.0,489.1254,489.5281,489.0861,489.4986,9643.0
2024-01-08 10:50:00,498.36,498.36,497.88,497.88,7076.0,489.5379,489.5379,489.0664,489.0664,7076.0
2024-01-08 10:55:00,498.17,498.21,497.82,497.82,2494.0,489.3513,489.3906,489.0075,489.0075,2494.0
2024-01-08 11:00:00,497.94,497.97,497.44,497.44,3435.0,489.1254,489.1548,488.6342,488.6342,3435.0
2024-01-08 11:05:00,497.49,497.99,497.49,497.99,24021.0,488.6833,489.1745,488.6833,489.1745,24021.0
2024-01-08 11:10:00,497.81,498.08,497.62,498.03,15595.0,488.9977,489.2629,488.811,489.2138,15595.0
2024-01-08 11:15:00,498.04,498.24,497.85,498.24,3591.0,489.2236,489.4201,489.037,489.4201,3591.0
2024-01-08 11:20:00,498.57,498.68,497.9,497.9,6781.0,489.7442,489.8523,489.0861,489.0861,6781.0
2024-01-08 11:25:00,498.03,498.17,497.92,497.99,4935.0,489.2138,489.3513,489.1057,489.1745,4935.0
2024-01-08 11:30:00,498.03,498.24,497.99,498.05,6405.0,489.2138,489.4201,489.1745,489.2334,6405.0
2024-01-08 11:35:00,498.0,498.34,497.96,498.13,9775.0,489.1843,489.5183,489.145,489.312,9775.0
2024-01-08 11:40:00,498.15,498.47,498.08,498.26,3569.0,489.3316,489.646,489.2629,489.4397,3569.0
2024-01-08 11:45:00,498.19,498.41,498.09,498.13,12333.0,489.3709,489.587,489.2727,489.312,12333.0
2024-01-08 11:50:00,498.09,498.23,497.98,498.21,4804.0,489.2727,489.4102,489.1647,489.3906,4804.0
2024-01-08 11:55:00,498.21,498.39,497.95,498.39,23596.0,489.3906,489.5674,489.1352,489.5674,23596.0
2024-01-08 12:00:00,498.54,498.82,498.4,498.53,10069.0,489.7147,489.9898,489.5772,489.7049,10069.0
2024-01-08 12:05:00,498.54,498.54,498.04,498.04,10597.0,489.7147,489.7147,489.2236,489.2236,10597.0
2024-01-08 12:10:00,498.03,498.03,497.77,497.77,1123.0,489.2138,489.2138,488.9584,488.9584,1123.0
2024-01-08 12:15:00,497.99,497.99,497.99,497.99,279.0,489.1745,489.1745,489.1745,489.1745,279.0
2024-01-08 12:20:00,497.59,497.59,497.12,497.41,4176.0,488.7816,488.7816,488.3199,488.6047,4176.0
2024-01-08 12:25:00,497.5,497.52,497.33,497.4,6546.0,488.6932,488.7128,488.5262,488.5949,6546.0
2024-01-08 12:30:00,497.44,497.78,497.42,497.77,8688.0,488.6342,488.9682,488.6146,488.9584,8688.0
2024-01-08 12:35:00,497.79,497.94,497.79,497.92,2400.0,488.978,489.1254,488.978,489.1057,2400.0
2024-01-08 12:40:00,497.96,497.97,497.8,497.86,1491.0,489.145,489.1548,488.9878,489.0468,1491.0
2024-01-08 12:45:00,497.86,497.86,497.86,497.86,0.0,489.0468,489.0468,489.0468,489.0468,0.0
2024-01-08 12:50:00,498.08,498.33,498.08,498.26,4590.0,489.2629,489.5085,489.2629,489.4397,4590.0
2024-01-08 12:55:00,498.32,498.38,498.16,498.3,5264.0,489.4986,489.5576,489.3415,489.479,5264.0
2024-01-08 13:00:00,498.46,498.72,498.44,498.72,1900.0,489.6362,489.8916,489.6165,489.8916,1900.0
2024-01-08 13:05:00,498.74,498.96,498.67,498.67,5764.0,489.9112,490.1273,489.8424,489.8424,5764.0
2024-01-08 13:10:00,498.61,498.61,498.44,498.52,1161.0,489.7835,489.7835,489.6165,489.6951,1161.0
2024-01-08 13:15:00,498.61,498.62,498.61,498.62,1100.0,489.7835,489.7933,489.7835,489.7933,1100.0
2024-01-08 13:20:00,498.67,498.79,498.66,498.79,206.0,489.8424,489.9603,489.8326,489.9603,206.0
2024-01-08 13:25:00,498.82,498.82,498.5,498.52,1606.0,489.9898,489.9898,489.6755,489.6951,1606.0
2024-01-08 13:30:00,498.5,498.76,498.46,498.75,2125.0,489.6755,489.9309,489.6362,489.921,2125.0
2024-01-08 13:35:00,498.72,498.79,498.69,498.79,934.0,489.8916,489.9603,489.8621,489.9603,934.0
2024-01-08 13:40:00,498.74,498.74,498.52,498.74,1128.0,489.9112,489.9112,489.6951,489.9112,1128.0
2024-01-08 13:45:00,498.7,499.07,498.69,498.9,11586.0,489.8719,490.2354,489.8621,490.0684,11586.0
2024-01-08 13:50:00,498.82,498.82,498.75,498.77,2511.0,489.9898,489.9898,489.921,489.9407,2511.0
2024-01-08 13:55:00,498.8,499.08,498.78,499.08,2096.0,489.9701,490.2452,489.9505,490.2452,2096.0
2024-01-08 14:00:00,499.13,499.13,498.9,498.9,2234.0,490.2943,490.2943,490.0684,490.0684,2234.0
2024-01-08 14:05:00,499.0,499.08,498.91,499.08,1654.0,490.1666,490.2452,490.0782,490.2452,1654.0
2024-01-08 14:10:00,499.48,499.48,499.31,499.4,1704.0,490.6381,490.6381,490.4711,490.5595,1704.0
2024-01-08 14:15:00,499.56,499.7,499.54,499.54,5307.0,490.7167,490.8542,490.697,490.697,5307.0
2024-01-08 14:20:00,499.53,499.53,499.43,499.43,700.0,490.6872,490.6872,490.589,490.589,700.0
2024-01-08 14:25:00,499.74,499.97,499.74,499.9,700.0,490.8935,491.1194,490.8935,491.0507,700.0
2024-01-08 14:30:00,500.21,500.52,500.18,500.39,3134.0,491.3552,491.6597,491.3257,491.532,3134.0
2024-01-08 14:35:00,500.24,500.25,500.1,500.25,12042.0,491.3847,491.3945,491.2471,491.3945,12042.0
2024-01-08 14:40:00,500.1,500.42,500.1,500.41,1826.0,491.2471,491.5615,491.2471,491.5516,1826.0
2024-01-08 14:45:00,500.37,500.54,500.31,500.49,1900.0,491.5124,491.6793,491.4534,491.6302,1900.0
2024-01-08 14:50:00,500.49,500.61,500.44,500.48,1004.0,491.6302,491.7481,491.5811,491.6204,1004.0
2024-01-08 14:55:00,500.5,500.87,500.5,500.87,1764.0,491.64,492.0035,491.64,492.0035,1764.0
2024-01-08 15:00:00,500.68,500.69,500.37,500.55,2110.0,491.8169,491.8267,491.5124,491.6892,2110.0
2024-01-08 15:05:00,500.63,500.63,500.32,500.33,500.0,491.7677,491.7677,491.4632,491.4731,500.0
2024-01-08 15:10:00,500.4,500.4,500.06,500.21,968.0,491.5418,491.5418,491.2078,491.3552,968.0
2024-01-08 15:15:00,500.24,500.55,500.15,500.47,859.0,491.3847,491.6892,491.2962,491.6106,859.0
2024-01-08 15:20:00,500.44,500.48,500.38,500.43,1840.0,491.5811,491.6204,491.5222,491.5713,1840.0
2024-01-08 15:25:00,500.49,500.49,500.22,500.32,2901.0,491.6302,491.6302,491.365,491.4632,2901.0
2024-01-08 15:30:00,500.28,500.6,500.2,500.6,3965.0,491.4239,491.7383,491.3454,491.7383,3965.0
2024-01-08 15:35:00,500.57,500.97,500.36,500.94,7570.0,491.7088,492.1017,491.5025,492.0723,7570.0
2024-01-08 15:40:00,500.95,501.08,500.65,500.71,3800.0,492.0821,492.2098,491.7874,491.8463,3800.0
2024-01-08 15:45:00,500.79,500.79,500.29,500.29,19114.0,491.9249,491.9249,491.4338,491.4338,19114.0
2024-01-08 15:50:00,500.51,501.19,500.5,501.08,20500.0,491.6499,492.3178,491.64,492.2098,20500.0
2024-01-08 15:55:00,501.18,501.53,501.02,501.51,40172.0,492.308,492.6518,492.1508,492.6322,40172.0
2024-01-09 09:30:00,496.51,497.46,495.39,496.71,32690.0,487.7207,488.6539,486.6205,487.9171,32690.0
2024-01-09 09:35:00,496.79,496.96,495.75,496.28,26740.0,487.9957,488.1627,486.9741,487.4948,26740.0
2024-01-09 09:40:00,496.55,497.07,496.13,496.24,37576.0,487.76,488.2708,487.3474,487.4555,37576.0
2024-01-09 09:45:00,496.19,496.31,495.4,495.67,30314.0,487.4063,487.5242,486.6303,486.8956,30314.0
2024-01-09 09:50:00,495.59,496.48,495.36,496.24,38045.0,486.817,487.6912,486.591,487.4555,38045.0
2024-01-09 09:55:00,496.24,496.41,495.91,496.41,11084.0,487.4555,487.6225,487.1313,487.6225,11084.0
2024-01-09 10:00:00,496.61,496.74,495.91,495.92,30046.0,487.8189,487.9466,487.1313,487.1411,30046.0
2024-01-09 10:05:00,495.91,496.84,495.68,496.72,15387.0,487.1313,488.0448,486.9054,487.927,15387.0
2024-01-09 10:10:00,496.67,496.94,496.07,496.94,6693.0,487.8778,488.1431,487.2885,488.1431,6693.0
2024-01-09 10:15:00,496.95,497.73,496.95,497.73,4411.0,488.1529,488.9191,488.1529,488.9191,4411.0
2024-01-09 10:20:00,497.57,497.78,497.11,497.11,3000.0,488.7619,488.9682,488.3101,488.3101,3000.0
2024-01-09 10:25:00,497.09,497.57,496.89,497.32,8360.0,488.2904,488.7619,488.094,488.5163,8360.0
2024-01-09 10:30:00,497.46,497.66,497.22,497.66,5086.0,488.6539,488.8503,488.4181,488.8503,5086.0
2024-01-09 10:35:00,497.59,497.75,497.5,497.58,4764.0,488.7816,488.9387,488.6932,488.7717,4764.0
2024-01-09 10:40:00,497.63,497.73,497.4,497.53,2602.0,488.8209,488.9191,488.5949,488.7226,2602.0
2024-01-09 10:45:00,497.74,497.81,497.37,497.5,4208.0,488.9289,488.9977,488.5655,488.6932,4208.0
2024-01-09 10:50:00,497.52,497.52,496.67,496.78,5230.0,488.7128,488.7128,487.8778,487.9859,5230.0
2024-01-09 10:55:00,496.91,497.01,496.79,496.8,800.0,488.1136,488.2118,487.9957,488.0055,800.0
2024-01-09 11:00:00,496.76,497.37,496.76,497.3,4262.0,487.9663,488.5655,487.9663,488.4967,4262.0
2024-01-09 11:05:00,497.16,497.4,497.01,497.08,2500.0,488.3592,488.5949,488.2118,488.2806,2500.0
2024-01-09 11:10:00,497.14,497.14,496.88,497.14,2625.0,488.3395,488.3395,488.0841,488.3395,2625.0
2024-01-09 11:15:00,497.05,497.6,497.05,497.48,8006.0,488.2511,488.7914,488.2511,488.6735,8006.0
2024-01-09 11:20:00,497.49,498.02,497.48,497.98,5400.0,488.6833,489.204,488.6735,489.1647,5400.0
2024-01-09 11:25:00,498.01,498.26,498.01,498.11,2153.0,489.1941,489.4397,489.1941,489.2924,2153.0
2024-01-09 11:30:00,498.31,498.56,498.31,498.56,2266.0,489.4888,489.7344,489.4888,489.7344,2266.0
2024-01-09 11:35:00,498.55,498.57,498.35,498.44,1421.0,489.7246,489.7442,489.5281,489.6165,1421.0
2024-01-09 11:40:00,498.39,498.39,498.15,498.18,800.0,489.5674,489.5674,489.3316,489.3611,800.0
2024-01-09 11:45:00,498.41,498.65,498.41,498.55,977.0,489.587,489.8228,489.587,489.7246,977.0
2024-01-09 11:50:00,498.65,498.75,498.59,498.71,2474.0,489.8228,489.921,489.7639,489.8817,2474.0
2024-01-09 11:55:00,498.65,498.92,498.61,498.92,2299.0,489.8228,490.088,489.7835,490.088,2299.0
2024-01-09 12:00:00,499.03,499.03,498.61,498.72,2132.0,490.1961,490.1961,489.7835,489.8916,2132.0
2024-01-09 12:05:00,498.84,499.02,498.84,499.02,382.0,490.0094,490.1862,490.0094,490.1862,382.0
2024-01-09 12:10:00,498.93,499.15,498.92,499.15,2000.0,490.0978,490.3139,490.088,490.3139,2000.0
2024-01-09 12:15:00,499.14,499.23,498.86,498.86,3061.0,490.3041,490.3925,490.0291,490.0291,3061.0
2024-01-09 12:20:00,498.81,499.16,498.8,499.16,2155.0,489.98,490.3238,489.9701,490.3238,2155.0
2024-01-09 12:25:00,499.18,499.21,499.08,499.18,1738.0,490.3434,490.3729,490.2452,490.3434,1738.0
2024-01-09 12:30:00,499.35,499.37,499.0,499.0,1400.0,490.5104,490.5301,490.1666,490.1666,1400.0
2024-01-09 12:35:00,499.11,499.17,498.96,499.04,2682.0,490.2747,490.3336,490.1273,490.2059,2682.0
2024-01-09 12:40:00,499.05,499.36,499.05,499.34,2628.0,490.2157,490.5202,490.2157,490.5006,2628.0
2024-01-09 12:45:00,499.35,499.39,498.99,498.99,6200.0,490.5104,490.5497,490.1568,490.1568,6200.0
2024-01-09 12:50:00,499.04,499.25,498.97,499.25,4402.0,490.2059,490.4122,490.1371,490.4122,4402.0
2024-01-09 12:55:00,499.16,499.16,498.96,499.04,1800.0,490.3238,490.3238,490.1273,490.2059,1800.0
2024-01-09 13:00:00,499.24,499.77,499.24,499.56,7884.0,490.4024,490.923,490.4024,490.7167,7884.0
2024-01-09 13:05:00,499.86,499.87,499.0,499.1,4450.0,491.0114,491.0212,490.1666,490.2648,4450.0
2024-01-09 13:10:00,499.09,499.27,498.94,499.03,7064.0,490.255,490.4318,490.1077,490.1961,7064.0
2024-01-09 13:15:00,498.96,499.11,498.76,498.93,2360.0,490.1273,490.2747,489.9309,490.0978,2360.0
2024-01-09 13:20:00,498.82,498.88,498.27,498.27,3035.0,489.9898,490.0487,489.4495,489.4495,3035.0
2024-01-09 13:25:00,498.22,498.38,498.06,498.31,3682.0,489.4004,489.5576,489.2432,489.4888,3682.0
2024-01-09 13:30:00,498.01,498.12,497.49,497.49,21786.0,489.1941,489.3022,488.6833,488.6833,21786.0
2024-01-09 13:35:00,497.59,498.14,497.59,498.14,4558.0,488.7816,489.3218,488.7816,489.3218,4558.0
2024-01-09 13:40:00,498.17,498.29,498.14,498.29,4967.0,489.3513,489.4692,489.3218,489.4692,4967.0
2024-01-09 13:45:00,498.28,498.89,498.28,498.89,2290.0,489.4593,490.0585,489.4593,490.0585,2290.0
2024-01-09 13:50:00,498.99,499.54,498.99,499.43,2411.0,490.1568,490.697,490.1568,490.589,2411.0
2024-01-09 13:55:00,499.3,499.3,499.07,499.16,1100.0,490.4613,490.4613,490.2354,490.3238,1100.0
2024-01-09 14:00:00,499.24,499.29,499.1,499.14,1500.0,490.4024,490.4515,490.2648,490.3041,1500.0
2024-01-09 14:05:00,499.18,499.21,499.09,499.15,3664.0,490.3434,490.3729,490.255,490.3139,3664.0
2024-01-09 14:10:00,499.19,499.28,498.68,498.76,4500.0,490.3532,490.4416,489.8523,489.9309,4500.0
2024-01-09 14:15:00,498.49,498.5,498.1,498.32,3311.0,489.6656,489.6755,489.2825,489.4986,3311.0
2024-01-09 14:20:00,498.27,498.58,498.2,498.2,3511.0,489.4495,489.754,489.3808,489.3808,3511.0
2024-01-09 14:25:00,498.13,498.27,497.73,497.95,2600.0,489.312,489.4495,488.9191,489.1352,2600.0
2024-01-09 14:30:00,497.91,498.28,497.91,498.18,5705.0,489.0959,489.4593,489.0959,489.3611,5705.0
2024-01-09 14:35:00,498.24,498.24,497.87,497.97,4861.0,489.4201,489.4201,489.0566,489.1548,4861.0
2024-01-09 14:40:00,498.04,498.04,497.61,497.61,1000.0,489.2236,489.2236,488.8012,488.8012,1000.0
2024-01-09 14:45:00,497.69,498.12,497.67,498.07,3355.0,488.8798,489.3022,488.8601,489.2531,3355.0
2024-01-09 14:50:00,498.1,498.17,497.79,498.17,2217.0,489.2825,489.3513,488.978,489.3513,2217.0
2024-01-09 14:55:00,498.11,498.33,497.95,498.31,3900.0,489.2924,489.5085,489.1352,489.4888,3900.0
2024-01-09 15:00:00,498.39,498.74,498.37,498.74,5481.0,489.5674,489.9112,489.5478,489.9112,5481.0
2024-01-09 15:05:00,498.61,498.61,497.92,498.21,8539.0,489.7835,489.7835,489.1057,489.3906,8539.0
2024-01-09 15:10:00,498.6,498.64,498.26,498.36,2720.0,489.7737,489.813,489.4397,489.5379,2720.0
2024-01-09 15:15:00,498.3,498.38,498.19,498.3,8380.0,489.479,489.5576,489.3709,489.479,8380.0
2024-01-09 15:20:00,498.29,498.84,498.29,498.31,11840.0,489.4692,490.0094,489.4692,489.4888,11840.0
2024-01-09 15:25:00,498.3,498.42,498.18,498.21,6802.0,489.479,489.5969,489.3611,489.3906,6802.0
2024-01-09 15:30:00,498.21,498.27,497.89,497.96,4624.0,489.3906,489.4495,489.0763,489.145,4624.0
2024-01-09 15:35:00,497.85,497.92,497.75,497.85,3199.0,489.037,489.1057,488.9387,489.037,3199.0
2024-01-09 15:40:00,497.87,497.87,497.45,497.77,7514.0,489.0566,489.0566,488.644,488.9584,7514.0
2024-01-09 15:45:00,497.64,497.71,497.49,497.64,1522.0,488.8307,488.8994,488.6833,488.8307,1522.0
2024-01-09 15:50:00,497.66,498.29,497.42,498.24,32097.0,488.8503,489.4692,488.6146,489.4201,32097.0
2024-01-09 15:55:00,498.25,498.45,497.95,498.11,113377.0,489.4299,489.6263,489.1352,489.2924,113377.0
2024-01-10 09:30:00,498.71,498.89,498.28,498.45,11385.0,489.8817,490.0585,489.4593,489.6263,11385.0
2024-01-10 09:35:00,498.56,498.98,498.25,498.89,13105.0,489.7344,490.147,489.4299,490.0585,13105.0
2024-01-10 09:40:00,499.01,499.01,497.58,498.41,13042.0,490.1764,490.1764,488.7717,489.587,13042.0
2024-01-10 09:45:00,498.59,498.84,497.84,498.55,22257.0,489.7639,490.0094,489.0271,489.7246,22257.0
2024-01-10 09:50:00,498.67,498.82,497.34,497.54,12295.0,489.8424,489.9898,488.536,488.7324,12295.0
2024-01-10 09:55:00,497.39,497.49,497.16,497.32,7117.0,488.5851,488.6833,488.3592,488.5163,7117.0
2024-01-10 10:00:00,497.2,497.23,496.19,496.42,13497.0,488.3985,488.4279,487.4063,487.6323,13497.0
2024-01-10 10:05:00,495.73,496.27,495.61,496.13,7930.0,486.9545,487.4849,486.8366,487.3474,7930.0
2024-01-10 10:10:00,496.14,496.85,496.14,496.45,21059.0,487.3572,488.0547,487.3572,487.6617,21059.0
2024-01-10 10:15:00,496.49,496.69,496.17,496.23,4358.0,487.701,487.8975,487.3867,487.4456,4358.0
2024-01-10 10:20:00,496.19,497.05,496.13,497.05,3958.0,487.4063,488.2511,487.3474,488.2511,3958.0
2024-01-10 10:25:00,496.99,497.52,496.83,497.52,5864.0,488.1922,488.7128,488.035,488.7128,5864.0
2024-01-10 10:30:00,497.46,497.67,497.37,497.46,1057.0,488.6539,488.8601,488.5655,488.6539,1057.0
2024-01-10 10:35:00,497.57,497.82,497.57,497.82,4575.0,488.7619,489.0075,488.7619,489.0075,4575.0
2024-01-10 10:40:00,497.87,498.07,497.87,498.07,2157.0,489.0566,489.2531,489.0566,489.2531,2157.0
2024-01-10 10:45:00,497.93,497.93,497.24,497.48,6084.0,489.1155,489.1155,488.4378,488.6735,6084.0
2024-01-10 10:50:00,497.77,497.77,497.42,497.42,1731.0,488.9584,488.9584,488.6146,488.6146,1731.0
2024-01-10 10:55:00,497.42,497.71,497.42,497.71,400.0,488.6146,488.8994,488.6146,488.8994,400.0
2024-01-10 11:00:00,497.97,497.97,497.71,497.71,6491.0,489.1548,489.1548,488.8994,488.8994,6491.0
2024-01-10 11:05:00,497.7,497.75,497.69,497.75,1586.0,488.8896,488.9387,488.8798,488.9387,1586.0
2024-01-10 11:10:00,497.91,497.95,497.11,497.24,2756.0,489.0959,489.1352,488.3101,488.4378,2756.0
2024-01-10 11:15:00,497.24,497.31,497.02,497.31,915.0,488.4378,488.5065,488.2217,488.5065,915.0
2024-01-10 11:20:00,497.33,497.54,497.23,497.46,1925.0,488.5262,488.7324,488.4279,488.6539,1925.0
2024-01-10 11:25:00,497.35,497.59,497.34,497.45,3929.0,488.5458,488.7816,488.536,488.644,3929.0
2024-01-10 11:30:00,497.3,497.55,497.22,497.24,1100.0,488.4967,488.7423,488.4181,488.4378,1100.0
2024-01-10 11:35:00,497.33,497.68,497.27,497.68,1815.0,488.5262,488.87,488.4672,488.87,1815.0
2024-01-10 11:40:00,497.8,497.85,497.76,497.85,1793.0,488.9878,489.037,488.9486,489.037,1793.0
2024-01-10 11:45:00,497.91,498.04,497.91,498.0,1002.0,489.0959,489.2236,489.0959,489.1843,1002.0
2024-01-10 11:50:00,497.91,497.98,497.61,497.96,4300.0,489.0959,489.1647,488.8012,489.145,4300.0
2024-01-10 11:55:00,498.07,498.12,497.96,497.96,500.0,489.2531,489.3022,489.145,489.145,500.0
2024-01-10 12:00:00,497.87,497.87,497.58,497.74,2775.0,489.0566,489.0566,488.7717,488.9289,2775.0
2024-01-10 12:05:00,497.71,498.1,497.62,498.07,3347.0,488.8994,489.2825,488.811,489.2531,3347.0
2024-01-10 12:10:00,498.0,498.17,498.0,498.17,200.0,489.1843,489.3513,489.1843,489.3513,200.0
2024-01-10 12:15:00,498.03,498.06,497.82,497.94,1122.0,489.2138,489.2432,489.0075,489.1254,1122.0
2024-01-10 12:20:00,498.08,498.42,498.08,498.37,2400.0,489.2629,489.5969,489.2629,489.5478,2400.0
2024-01-10 12:25:00,498.36,498.36,498.18,498.35,677.0,489.5379,489.5379,489.3611,489.5281,677.0
2024-01-10 12:30:00,498.21,498.21,497.95,497.98,3395.0,489.3906,489.3906,489.1352,489.1647,3395.0
2024-01-10 12:35:00,498.0,498.24,497.97,498.24,2932.0,489.1843,489.4201,489.1548,489.4201,2932.0
2024-01-10 12:40:00,498.13,498.21,498.0,498.2,1900.0,489.312,489.3906,489.1843,489.3808,1900.0
2024-01-10 12:45:00,498.22,498.22,498.12,498.13,213.0,489.4004,489.4004,489.3022,489.312,213.0
2024-01-10 12:50:00,498.25,498.29,498.17,498.17,900.0,489.4299,489.4692,489.3513,489.3513,900.0
2024-01-10 12:55:00,498.17,498.17,498.01,498.03,2444.0,489.3513,489.3513,489.1941,489.2138,2444.0
2024-01-10 13:00:00,498.01,498.92,497.63,498.92,21075.0,489.1941,490.088,488.8209,490.088,21075.0
2024-01-10 13:05:00,498.88,499.05,498.18,498.18,6781.0,490.0487,490.2157,489.3611,489.3611,6781.0
2024-01-10 13:10:00,498.08,498.11,497.42,497.99,2504.0,489.2629,489.2924,488.6146,489.1745,2504.0
2024-01-10 13:15:00,497.99,498.37,497.99,498.21,2031.0,489.1745,489.5478,489.1745,489.3906,2031.0
2024-01-10 13:20:00,498.06,498.1,497.97,498.1,900.0,489.2432,489.2825,489.1548,489.2825,900.0
2024-01-10 13:25:00,498.25,498.29,498.2,498.23,1000.0,489.4299,489.4692,489.3808,489.4102,1000.0
2024-01-10 13:30:00,498.23,498.6,498.18,498.55,5732.0,489.4102,489.7737,489.3611,489.7246,5732.0
2024-01-10 13:35:00,498.5,498.5,498.13,498.28,1401.0,489.6755,489.6755,489.312,489.4593,1401.0
2024-01-10 13:40:00,498.29,498.42,498.29,498.42,400.0,489.4692,489.5969,489.4692,489.5969,400.0
2024-01-10 13:45:00,498.48,498.52,498.39,498.52,1000.0,489.6558,489.6951,489.5674,489.6951,1000.0
2024-01-10 13:50:00,498.57,498.74,498.53,498.74,955.0,489.7442,489.9112,489.7049,489.9112,955.0
2024-01-10 13:55:00,498.6,498.87,498.6,498.76,2781.0,489.7737,490.0389,489.7737,489.9309,2781.0
2024-01-10 14:00:00,498.78,498.79,498.65,498.65,3744.0,489.9505,489.9603,489.8228,489.8228,3744.0
2024-01-10 14:05:00,498.8,498.88,498.65,498.65,866.0,489.9701,490.0487,489.8228,489.8228,866.0
2024-01-10 14:10:00,498.87,499.58,498.87,499.14,26999.0,490.0389,490.7363,490.0389,490.3041,26999.0
2024-01-10 14:15:00,499.18,499.31,499.14,499.29,1715.0,490.3434,490.4711,490.3041,490.4515,1715.0
2024-01-10 14:20:00,499.17,499.29,499.1,499.29,1302.0,490.3336,490.4515,490.2648,490.4515,1302.0
2024-01-10 14:25:00,499.5,499.65,499.36,499.45,2299.0,490.6578,490.8051,490.5202,490.6086,2299.0
2024-01-10 14:30:00,499.52,499.56,499.39,499.39,1293.0,490.6774,490.7167,490.5497,490.5497,1293.0
2024-01-10 14:35:00,499.47,499.49,499.33,499.34,1057.0,490.6283,490.6479,490.4908,490.5006,1057.0
2024-01-10 14:40:00,499.42,499.42,499.36,499.36,2376.0,490.5792,490.5792,490.5202,490.5202,2376.0
2024-01-10 14:45:00,499.75,499.75,499.59,499.74,2584.0,490.9033,490.9033,490.7462,490.8935,2584.0
2024-01-10 14:50:00,499.71,499.94,499.68,499.83,3399.0,490.864,491.09,490.8346,490.9819,3399.0
2024-01-10 14:55:00,499.83,499.95,499.71,499.95,5172.0,490.9819,491.0998,490.864,491.0998,5172.0
2024-01-10 15:00:00,500.03,500.04,499.66,500.04,4065.0,491.1784,491.1882,490.8149,491.1882,4065.0
2024-01-10 15:05:00,500.01,500.26,500.01,500.19,560.0,491.1587,491.4043,491.1587,491.3355,560.0
2024-01-10 15:10:00,500.19,500.19,499.6,499.74,9977.0,491.3355,491.3355,490.756,490.8935,9977.0
2024-01-10 15:15:00,499.63,499.92,499.38,499.38,5189.0,490.7855,491.0703,490.5399,490.5399,5189.0
2024-01-10 15:20:00,499.44,499.44,498.24,498.24,8151.0,490.5988,490.5988,489.4201,489.4201,8151.0
2024-01-10 15:25:00,498.2,498.77,498.19,498.44,10444.0,489.3808,489.9407,489.3709,489.6165,10444.0
2024-01-10 15:30:00,498.42,499.13,498.4,499.02,1500.0,489.5969,490.2943,489.5772,490.1862,1500.0
2024-01-10 15:35:00,499.05,499.16,498.83,498.97,2151.0,490.2157,490.3238,489.9996,490.1371,2151.0
2024-01-10 15:40:00,498.89,498.9,498.44,498.45,15080.0,490.0585,490.0684,489.6165,489.6263,15080.0
2024-01-10 15:45:00,498.3,498.78,498.24,498.4,14434.0,489.479,489.9505,489.4201,489.5772,14434.0
2024-01-10 15:50:00,498.22,499.04,498.1,499.04,14213.0,489.4004,490.2059,489.2825,490.2059,14213.0
2024-01-10 15:55:00,499.11,499.65,499.08,499.47,65541.0,490.2747,490.8051,490.2452,490.6283,65541.0
2024-01-11 09:30:00,498.57,498.94,496.64,497.64,9948.0,489.7442,490.1077,487.8484,488.8307,9948.0
2024-01-11 09:35:00,497.78,498.73,497.47,498.73,6723.0,488.9682,489.9014,488.6637,489.9014,6723.0
2024-01-11 09:40:00,498.91,499.15,498.3,498.93,7712.0,490.0782,490.3139,489.479,490.0978,7712.0
2024-01-11 09:45:00,498.87,499.13,497.61,498.02,15799.0,490.0389,490.2943,488.8012,489.204,15799.0
2024-01-11 09:50:00,498.03,498.06,497.1,497.79,16445.0,489.2138,489.2432,488.3002,488.978,16445.0
2024-01-11 09:55:00,497.62,497.84,497.36,497.36,9472.0,488.811,489.0271,488.5556,488.5556,9472.0
2024-01-11 10:00:00,497.34,497.34,495.26,495.37,27883.0,488.536,488.536,486.4928,486.6009,27883.0
2024-01-11 10:05:00,495.42,495.48,493.56,493.57,34731.0,486.65,486.7089,484.8229,484.8327,34731.0
2024-01-11 10:10:00,493.68,494.28,493.25,493.61,30948.0,484.9408,485.5302,484.5184,484.872,30948.0
2024-01-11 10:15:00,493.58,494.8,493.56,494.8,9470.0,484.8425,486.041,484.8229,486.041,9470.0
2024-01-11 10:20:00,494.99,495.36,494.7,494.95,4745.0,486.2276,486.591,485.9427,486.1883,4745.0
2024-01-11 10:25:00,494.9,495.16,494.7,494.91,6021.0,486.1392,486.3946,485.9427,486.149,6021.0
2024-01-11 10:30:00,495.24,495.89,494.77,494.77,3540.0,486.4732,487.1117,486.0115,486.0115,3540.0
2024-01-11 10:35:00,494.79,495.78,494.79,495.7,11441.0,486.0311,487.0036,486.0311,486.925,11441.0
2024-01-11 10:40:00,495.59,495.74,495.18,495.7,6307.0,486.817,486.9643,486.4142,486.925,6307.0
2024-01-11 10:45:00,495.65,495.76,494.7,494.98,8978.0,486.8759,486.984,485.9427,486.2178,8978.0
2024-01-11 10:50:00,494.91,494.97,494.33,494.37,10487.0,486.149,486.2079,485.5793,485.6186,10487.0
2024-01-11 10:55:00,494.47,494.79,494.47,494.65,2576.0,485.7168,486.0311,485.7168,485.8936,2576.0
2024-01-11 11:00:00,494.74,494.9,494.39,494.51,14734.0,485.982,486.1392,485.6382,485.7561,14734.0
2024-01-11 11:05:00,494.82,494.95,494.65,494.83,4373.0,486.0606,486.1883,485.8936,486.0704,4373.0
2024-01-11 11:10:00,494.96,495.16,493.86,493.86,10869.0,486.1981,486.3946,485.1176,485.1176,10869.0
2024-01-11 11:15:00,493.81,494.07,493.64,493.98,14968.0,485.0685,485.3239,484.9015,485.2355,14968.0
2024-01-11 11:20:00,493.95,494.23,493.9,494.16,5972.0,485.206,485.481,485.1569,485.4123,5972.0
2024-01-11 11:25:00,494.11,494.37,493.98,494.04,3004.0,485.3632,485.6186,485.2355,485.2944,3004.0
2024-01-11 11:30:00,494.21,494.21,493.63,493.85,19509.0,485.4614,485.4614,484.8917,485.1078,19509.0
2024-01-11 11:35:00,493.9,494.28,493.65,493.65,41165.0,485.1569,485.5302,484.9113,484.9113,41165.0
2024-01-11 11:40:00,493.65,494.05,493.56,493.56,5237.0,484.9113,485.3042,484.8229,484.8229,5237.0
2024-01-11 11:45:00,493.59,494.54,493.32,494.51,18141.0,484.8524,485.7856,484.5872,485.7561,18141.0
2024-01-11 11:50:00,494.58,494.8,494.01,494.07,11192.0,485.8248,486.041,485.2649,485.3239,11192.0
2024-01-11 11:55:00,493.91,494.08,493.83,494.08,2800.0,485.1667,485.3337,485.0881,485.3337,2800.0
2024-01-11 12:00:00,494.03,494.68,494.02,494.64,7296.0,485.2846,485.9231,485.2748,485.8838,7296.0
2024-01-11 12:05:00,494.74,494.8,494.5,494.8,4202.0,485.982,486.041,485.7463,486.041,4202.0
2024-01-11 12:10:00,494.8,495.08,494.72,495.08,7021.0,486.041,486.316,485.9624,486.316,7021.0
2024-01-11 12:15:00,495.04,495.15,494.84,494.84,10266.0,486.2767,486.3848,486.0802,486.0802,10266.0
2024-01-11 12:20:00,494.82,495.12,494.53,495.12,52504.0,486.0606,486.3553,485.7757,486.3553,52504.0
2024-01-11 12:25:00,495.03,495.19,494.45,494.5,30688.0,486.2669,486.424,485.6971,485.7463,30688.0
2024-01-11 12:30:00,494.57,494.91,494.51,494.82,26418.0,485.815,486.149,485.7561,486.0606,26418.0
2024-01-11 12:35:00,494.77,494.82,494.41,494.71,8032.0,486.0115,486.0606,485.6579,485.9525,8032.0
2024-01-11 12:40:00,494.77,495.47,494.77,495.26,4700.0,486.0115,486.6991,486.0115,486.4928,4700.0
2024-01-11 12:45:00,495.28,495.66,495.28,495.66,2950.0,486.5125,486.8857,486.5125,486.8857,2950.0
2024-01-11 12:50:00,495.72,496.05,495.72,495.76,5098.0,486.9447,487.2688,486.9447,486.984,5098.0
2024-01-11 12:55:00,495.81,495.81,495.41,495.78,3059.0,487.0331,487.0331,486.6402,487.0036,3059.0
2024-01-11 13:00:00,495.78,496.38,495.72,496.36,6500.0,487.0036,487.593,486.9447,487.5733,6500.0
2024-01-11 13:05:00,496.35,496.78,496.34,496.69,4900.0,487.5635,487.9859,487.5537,487.8975,4900.0
2024-01-11 13:10:00,496.72,496.86,496.71,496.81,3992.0,487.927,488.0645,487.9171,488.0154,3992.0
2024-01-11 13:15:00,496.73,497.08,496.7,496.87,10192.0,487.9368,488.2806,487.9073,488.0743,10192.0
2024-01-11 13:20:00,496.84,496.84,496.57,496.73,8302.0,488.0448,488.0448,487.7796,487.9368,8302.0
2024-01-11 13:25:00,496.67,496.77,496.37,496.56,8778.0,487.8778,487.9761,487.5832,487.7698,8778.0
2024-01-11 13:30:00,496.54,496.59,496.08,496.22,10105.0,487.7501,487.7993,487.2983,487.4358,10105.0
2024-01-11 13:35:00,496.29,496.35,496.15,496.27,6833.0,487.5046,487.5635,487.3671,487.4849,6833.0
2024-01-11 13:40:00,496.32,496.39,496.15,496.3,7040.0,487.534,487.6028,487.3671,487.5144,7040.0
2024-01-11 13:45:00,496.26,496.39,496.03,496.11,6284.0,487.4751,487.6028,487.2492,487.3278,6284.0
2024-01-11 13:50:00,496.17,496.86,496.0,496.61,16679.0,487.3867,488.0645,487.2197,487.8189,16679.0
2024-01-11 13:55:00,496.53,497.36,496.5,497.29,21598.0,487.7403,488.5556,487.7109,488.4869,21598.0
2024-01-11 14:00:00,497.38,497.61,497.14,497.35,12642.0,488.5753,488.8012,488.3395,488.5458,12642.0
2024-01-11 14:05:00,497.25,497.31,496.61,496.63,13272.0,488.4476,488.5065,487.8189,487.8386,13272.0
2024-01-11 14:10:00,496.66,497.28,496.66,497.28,6766.0,487.868,488.4771,487.868,488.4771,6766.0
2024-01-11 14:15:00,497.24,497.42,496.99,496.99,12092.0,488.4378,488.6146,488.1922,488.1922,12092.0
2024-01-11 14:20:00,497.02,497.15,496.72,496.81,8068.0,488.2217,488.3494,487.927,488.0154,8068.0
2024-01-11 14:25:00,496.82,497.71,496.82,497.56,13175.0,488.0252,488.8994,488.0252,488.7521,13175.0
2024-01-11 14:30:00,497.63,497.81,497.23,497.43,8826.0,488.8209,488.9977,488.4279,488.6244,8826.0
2024-01-11 14:35:00,497.44,497.58,497.28,497.42,5800.0,488.6342,488.7717,488.4771,488.6146,5800.0
2024-01-11 14:40:00,497.46,497.81,497.45,497.54,7605.0,488.6539,488.9977,488.644,488.7324,7605.0
2024-01-11 14:45:00,497.49,497.73,497.32,497.55,8724.0,488.6833,488.9191,488.5163,488.7423,8724.0
2024-01-11 14:50:00,497.59,497.97,497.59,497.91,9499.0,488.7816,489.1548,488.7816,489.0959,9499.0
2024-01-11 14:55:00,497.9,498.28,497.88,498.22,8972.0,489.0861,489.4593,489.0664,489.4004,8972.0
2024-01-11 15:00:00,498.31,498.36,497.68,497.72,3447.0,489.4888,489.5379,488.87,488.9093,3447.0
2024-01-11 15:05:00,497.67,497.68,497.29,497.3,2900.0,488.8601,488.87,488.4869,488.4967,2900.0
2024-01-11 15:10:00,497.24,497.53,496.81,497.43,3889.0,488.4378,488.7226,488.0154,488.6244,3889.0
2024-01-11 15:15:00,497.39,497.39,496.95,497.19,7929.0,488.5851,488.5851,488.1529,488.3886,7929.0
2024-01-11 15:20:00,497.38,497.82,497.35,497.78,4138.0,488.5753,489.0075,488.5458,488.9682,4138.0
2024-01-11 15:25:00,497.73,498.2,497.71,497.76,2998.0,488.9191,489.3808,488.8994,488.9486,2998.0
2024-01-11 15:30:00,497.71,498.14,497.71,498.14,2391.0,488.8994,489.3218,488.8994,489.3218,2391.0
2024-01-11 15:35:00,498.23,498.23,497.68,497.68,3100.0,489.4102,489.4102,488.87,488.87,3100.0
2024-01-11 15:40:00,497.72,498.03,497.6,497.94,2252.0,488.9093,489.2138,488.7914,489.1254,2252.0
2024-01-11 15:45:00,497.94,498.25,497.7,498.16,7843.0,489.1254,489.4299,488.8896,489.3415,7843.0
2024-01-11 15:50:00,498.01,498.31,497.5,498.04,17994.0,489.1941,489.4888,488.6932,489.2236,17994.0
2024-01-11 15:55:00,498.11,498.53,498.1,498.32,66576.0,489.2924,489.7049,489.2825,489.4986,66576.0
2024-01-12 09:30:00,502.59,503.52,501.41,501.56,25896.0,493.6931,494.6066,492.5339,492.6813,25896.0
2024-01-12 09:35:00,501.76,502.7,501.33,502.08,17485.0,492.8777,493.8011,492.4554,493.1921,17485.0
2024-01-12 09:40:00,502.13,502.67,501.75,502.23,11276.0,493.2412,493.7716,492.8679,493.3394,11276.0
2024-01-12 09:45:00,502.29,504.11,502.27,502.93,33060.0,493.3984,495.1861,493.3787,494.027,33060.0
2024-01-12 09:50:00,502.94,502.97,502.14,502.31,29444.0,494.0369,494.0663,493.251,493.418,29444.0
2024-01-12 09:55:00,502.31,502.6,500.78,500.81,110952.0,493.418,493.7029,491.9151,491.9446,110952.0
2024-01-12 10:00:00,500.88,500.88,499.22,499.78,34493.0,492.0133,492.0133,490.3827,490.9328,34493.0
2024-01-12 10:05:00,499.78,500.95,499.59,500.87,38531.0,490.9328,492.0821,490.7462,492.0035,38531.0
2024-01-12 10:10:00,500.9,500.96,499.91,500.12,10092.0,492.033,492.0919,491.0605,491.2668,10092.0
2024-01-12 10:15:00,500.32,500.32,499.01,499.1,15868.0,491.4632,491.4632,490.1764,490.2648,15868.0
2024-01-12 10:20:00,499.09,499.4,498.64,499.38,12620.0,490.255,490.5595,489.813,490.5399,12620.0
2024-01-12 10:25:00,499.46,499.46,498.52,499.1,16678.0,490.6185,490.6185,489.6951,490.2648,16678.0
2024-01-12 10:30:00,498.95,499.35,498.61,498.73,7894.0,490.1175,490.5104,489.7835,489.9014,7894.0
2024-01-12 10:35:00,498.69,498.69,497.71,497.92,10598.0,489.8621,489.8621,488.8994,489.1057,10598.0
2024-01-12 10:40:00,497.91,498.25,497.17,497.71,11533.0,489.0959,489.4299,488.369,488.8994,11533.0
2024-01-12 10:45:00,497.82,497.92,497.02,497.02,7594.0,489.0075,489.1057,488.2217,488.2217,7594.0
2024-01-12 10:50:00,497.16,497.16,496.54,496.57,3920.0,488.3592,488.3592,487.7501,487.7796,3920.0
2024-01-12 10:55:00,496.45,497.01,496.44,496.77,4803.0,487.6617,488.2118,487.6519,487.9761,4803.0
2024-01-12 11:00:00,496.79,497.41,496.51,497.34,3415.0,487.9957,488.6047,487.7207,488.536,3415.0
2024-01-12 11:05:00,497.36,497.83,497.17,497.73,11966.0,488.5556,489.0173,488.369,488.9191,11966.0
2024-01-12 11:10:00,497.74,497.75,497.06,497.27,3283.0,488.9289,488.9387,488.2609,488.4672,3283.0
2024-01-12 11:15:00,497.25,497.66,497.01,497.52,3028.0,488.4476,488.8503,488.2118,488.7128,3028.0
2024-01-12 11:20:00,497.65,497.75,497.48,497.75,2004.0,488.8405,488.9387,488.6735,488.9387,2004.0
2024-01-12 11:25:00,498.18,498.41,498.11,498.19,4026.0,489.3611,489.587,489.2924,489.3709,4026.0
2024-01-12 11:30:00,498.27,498.52,498.14,498.2,2565.0,489.4495,489.6951,489.3218,489.3808,2565.0
2024-01-12 11:35:00,498.12,498.12,496.8,497.22,9822.0,489.3022,489.3022,488.0055,488.4181,9822.0
2024-01-12 11:40:00,497.28,497.36,496.94,497.3,12758.0,488.4771,488.5556,488.1431,488.4967,12758.0
2024-01-12 11:45:00,497.21,497.25,496.85,497.13,4146.0,488.4083,488.4476,488.0547,488.3297,4146.0
2024-01-12 11:50:00,497.0,497.24,496.67,496.77,1613.0,488.202,488.4378,487.8778,487.9761,1613.0
2024-01-12 11:55:00,496.9,497.21,496.65,496.97,2477.0,488.1038,488.4083,487.8582,488.1725,2477.0
2024-01-12 12:00:00,497.01,497.25,496.7,496.88,3031.0,488.2118,488.4476,487.9073,488.0841,3031.0
2024-01-12 12:05:00,496.96,497.13,496.82,496.91,2584.0,488.1627,488.3297,488.0252,488.1136,2584.0
2024-01-12 12:10:00,496.94,497.4,496.94,497.27,3236.0,488.1431,488.5949,488.1431,488.4672,3236.0
2024-01-12 12:15:00,497.29,497.46,497.29,497.44,905.0,488.4869,488.6539,488.4869,488.6342,905.0
2024-01-12 12:20:00,497.65,497.74,497.36,497.36,2227.0,488.8405,488.9289,488.5556,488.5556,2227.0
2024-01-12 12:25:00,497.2,497.2,496.92,497.17,3558.0,488.3985,488.3985,488.1234,488.369,3558.0
2024-01-12 12:30:00,497.33,497.49,497.14,497.19,1454.0,488.5262,488.6833,488.3395,488.3886,1454.0
2024-01-12 12:35:00,497.21,497.21,496.91,496.98,900.0,488.4083,488.4083,488.1136,488.1824,900.0
2024-01-12 12:40:00,497.01,497.27,496.9,497.27,5732.0,488.2118,488.4672,488.1038,488.4672,5732.0
2024-01-12 12:45:00,497.25,497.25,496.92,497.11,2037.0,488.4476,488.4476,488.1234,488.3101,2037.0
2024-01-12 12:50:00,497.02,497.69,497.01,497.6,2552.0,488.2217,488.8798,488.2118,488.7914,2552.0
2024-01-12 12:55:00,497.68,497.76,497.05,497.28,3143.0,488.87,488.9486,488.2511,488.4771,3143.0
2024-01-12 13:00:00,497.44,497.72,497.44,497.67,1600.0,488.6342,488.9093,488.6342,488.8601,1600.0
2024-01-12 13:05:00,497.76,497.76,497.68,497.74,1267.0,488.9486,488.9486,488.87,488.9289,1267.0
2024-01-12 13:10:00,497.85,497.88,497.75,497.75,1850.0,489.037,489.0664,488.9387,488.9387,1850.0
2024-01-12 13:15:00,497.66,497.75,497.63,497.74,850.0,488.8503,488.9387,488.8209,488.9289,850.0
2024-01-12 13:20:00,497.66,497.81,497.42,497.55,1740.0,488.8503,488.9977,488.6146,488.7423,1740.0
2024-01-12 13:25:00,497.47,497.79,497.47,497.79,300.0,488.6637,488.978,488.6637,488.978,300.0
2024-01-12 13:30:00,497.83,497.83,497.79,497.79,400.0,489.0173,489.0173,488.978,488.978,400.0
2024-01-12 13:35:00,497.81,498.19,497.74,498.19,2502.0,488.9977,489.3709,488.9289,489.3709,2502.0
2024-01-12 13:40:00,498.29,498.29,497.97,498.02,2675.0,489.4692,489.4692,489.1548,489.204,2675.0
2024-01-12 13:45:00,498.16,498.16,497.89,498.02,4200.0,489.3415,489.3415,489.0763,489.204,4200.0
2024-01-12 13:50:00,498.12,498.12,497.93,497.93,500.0,489.3022,489.3022,489.1155,489.1155,500.0
2024-01-12 13:55:00,498.22,498.3,498.11,498.3,1500.0,489.4004,489.479,489.2924,489.479,1500.0
2024-01-12 14:00:00,498.35,498.43,498.28,498.43,2279.0,489.5281,489.6067,489.4593,489.6067,2279.0
2024-01-12 14:05:00,498.54,498.66,498.54,498.6,1000.0,489.7147,489.8326,489.7147,489.7737,1000.0
2024-01-12 14:10:00,498.6,498.65,498.47,498.65,4239.0,489.7737,489.8228,489.646,489.8228,4239.0
2024-01-12 14:15:00,498.69,498.81,498.64,498.64,2097.0,489.8621,489.98,489.813,489.813,2097.0
2024-01-12 14:20:00,498.61,498.69,498.07,498.5,2854.0,489.7835,489.8621,489.2531,489.6755,2854.0
2024-01-12 14:25:00,498.48,498.56,498.39,498.39,1401.0,489.6558,489.7344,489.5674,489.5674,1401.0
2024-01-12 14:30:00,498.35,498.35,497.74,497.99,2002.0,489.5281,489.5281,488.9289,489.1745,2002.0
2024-01-12 14:35:00,497.9,497.91,497.59,497.84,2106.0,489.0861,489.0959,488.7816,489.0271,2106.0
2024-01-12 14:40:00,497.8,497.8,497.61,497.72,1750.0,488.9878,488.9878,488.8012,488.9093,1750.0
2024-01-12 14:45:00,497.63,497.75,497.49,497.75,3649.0,488.8209,488.9387,488.6833,488.9387,3649.0
2024-01-12 14:50:00,497.82,498.02,497.72,497.85,3231.0,489.0075,489.204,488.9093,489.037,3231.0
2024-01-12 14:55:00,497.77,497.82,497.46,497.65,2708.0,488.9584,489.0075,488.6539,488.8405,2708.0
2024-01-12 15:00:00,497.61,497.66,497.51,497.66,1722.0,488.8012,488.8503,488.703,488.8503,1722.0
2024-01-12 15:05:00,497.58,497.97,497.58,497.7,2457.0,488.7717,489.1548,488.7717,488.8896,2457.0
2024-01-12 15:10:00,497.45,497.6,497.44,497.47,2343.0,488.644,488.7914,488.6342,488.6637,2343.0
2024-01-12 15:15:00,497.36,497.54,497.27,497.42,4395.0,488.5556,488.7324,488.4672,488.6146,4395.0
2024-01-12 15:20:00,497.27,497.27,496.95,497.09,2956.0,488.4672,488.4672,488.1529,488.2904,2956.0
2024-01-12 15:25:00,497.19,497.38,497.14,497.37,4085.0,488.3886,488.5753,488.3395,488.5655,4085.0
2024-01-12 15:30:00,497.43,497.65,497.28,497.52,2265.0,488.6244,488.8405,488.4771,488.7128,2265.0
2024-01-12 15:35:00,497.54,497.72,497.51,497.65,1025.0,488.7324,488.9093,488.703,488.8405,1025.0
2024-01-12 15:40:00,497.49,497.84,497.47,497.84,2323.0,488.6833,489.0271,488.6637,489.0271,2323.0
2024-01-12 15:45:00,497.85,497.98,497.84,497.98,1584.0,489.037,489.1647,489.0271,489.1647,1584.0
2024-01-12 15:50:00,498.16,498.24,497.71,498.06,7790.0,489.3415,489.4201,488.8994,489.2432,7790.0
2024-01-12 15:55:00,498.03,498.26,497.95,498.02,45494.0,489.2138,489.4397,489.1352,489.204,45494.0
2024-01-16 09:30:00,494.53,495.05,492.82,493.58,34133.0,485.7757,486.2865,484.096,484.8425,34133.0
2024-01-16 09:35:00,493.4,493.43,492.81,493.32,8968.0,484.6657,484.6952,484.0862,484.5872,8968.0
2024-01-16 09:40:00,493.35,493.37,492.66,493.01,10626.0,484.6166,484.6363,483.9388,484.2826,10626.0
2024-01-16 09:45:00,492.88,493.25,492.45,492.45,13673.0,484.1549,484.5184,483.7326,483.7326,13673.0
2024-01-16 09:50:00,492.48,493.07,492.0,492.61,17931.0,483.762,484.3416,483.2905,483.8897,17931.0
2024-01-16 09:55:00,492.57,493.36,492.57,493.28,5498.0,483.8504,484.6264,483.8504,484.5479,5498.0
2024-01-16 10:00:00,493.31,494.1,493.23,493.27,20390.0,484.5773,485.3533,484.4987,484.538,20390.0
2024-01-16 10:05:00,493.32,494.22,493.23,494.18,21484.0,484.5872,485.4712,484.4987,485.4319,21484.0
2024-01-16 10:10:00,494.27,494.83,493.94,494.43,23830.0,485.5203,486.0704,485.1962,485.6775,23830.0
2024-01-16 10:15:00,494.45,495.19,494.36,495.09,12611.0,485.6971,486.424,485.6087,486.3258,12611.0
2024-01-16 10:20:00,494.99,495.67,494.82,495.67,29527.0,486.2276,486.8956,486.0606,486.8956,29527.0
2024-01-16 10:25:00,495.69,495.8,495.23,495.72,13041.0,486.9152,487.0232,486.4633,486.9447,13041.0
2024-01-16 10:30:00,495.7,495.98,495.53,495.98,6178.0,486.925,487.2001,486.758,487.2001,6178.0
2024-01-16 10:35:00,495.99,496.02,495.32,496.02,3424.0,487.2099,487.2394,486.5517,487.2394,3424.0
2024-01-16 10:40:00,495.93,496.56,495.93,496.13,24190.0,487.1509,487.7698,487.1509,487.3474,24190.0
2024-01-16 10:45:00,496.07,496.32,495.9,496.24,10667.0,487.2885,487.534,487.1215,487.4555,10667.0
2024-01-16 10:50:00,496.34,496.5,495.75,496.15,5631.0,487.5537,487.7109,486.9741,487.3671,5631.0
2024-01-16 10:55:00,496.21,496.36,495.64,495.64,1900.0,487.426,487.5733,486.8661,486.8661,1900.0
2024-01-16 11:00:00,495.79,495.85,493.82,494.5,75767.0,487.0134,487.0724,485.0783,485.7463,75767.0
2024-01-16 11:05:00,494.63,495.42,494.18,494.21,20681.0,485.874,486.65,485.4319,485.4614,20681.0
2024-01-16 11:10:00,494.38,494.98,494.08,494.94,18274.0,485.6284,486.2178,485.3337,486.1785,18274.0
2024-01-16 11:15:00,494.76,495.47,494.68,495.18,20421.0,486.0017,486.6991,485.9231,486.4142,20421.0
2024-01-16 11:20:00,495.28,496.3,495.28,495.82,12877.0,486.5125,487.5144,486.5125,487.0429,12877.0
2024-01-16 11:25:00,495.92,495.92,495.16,495.16,5400.0,487.1411,487.1411,486.3946,486.3946,5400.0
2024-01-16 11:30:00,495.39,495.89,495.39,495.83,10485.0,486.6205,487.1117,486.6205,487.0527,10485.0
2024-01-16 11:35:00,495.78,495.81,495.09,495.36,11003.0,487.0036,487.0331,486.3258,486.591,11003.0
2024-01-16 11:40:00,495.27,495.27,495.03,495.2,2735.0,486.5026,486.5026,486.2669,486.4339,2735.0
2024-01-16 11:45:00,495.0,495.14,494.76,494.84,1400.0,486.2374,486.3749,486.0017,486.0802,1400.0
2024-01-16 11:50:00,494.73,495.16,494.6,494.61,8968.0,485.9722,486.3946,485.8445,485.8543,8968.0
2024-01-16 11:55:00,494.66,495.0,494.51,494.83,9213.0,485.9034,486.2374,485.7561,486.0704,9213.0
2024-01-16 12:00:00,494.64,494.87,494.14,494.18,5635.0,485.8838,486.1097,485.3926,485.4319,5635.0
2024-01-16 12:05:00,494.21,494.29,493.79,493.92,13188.0,485.4614,485.54,485.0488,485.1765,13188.0
2024-01-16 12:10:00,493.91,494.36,493.91,494.2,8167.0,485.1667,485.6087,485.1667,485.4516,8167.0
2024-01-16 12:15:00,494.06,494.47,494.05,494.28,4450.0,485.3141,485.7168,485.3042,485.5302,4450.0
2024-01-16 12:20:00,494.19,494.53,494.16,494.36,2940.0,485.4418,485.7757,485.4123,485.6087,2940.0
2024-01-16 12:25:00,494.43,494.43,493.68,493.79,16507.0,485.6775,485.6775,484.9408,485.0488,16507.0
2024-01-16 12:30:00,493.78,493.82,493.38,493.43,22305.0,485.039,485.0783,484.6461,484.6952,22305.0
2024-01-16 12:35:00,493.53,494.07,493.53,493.97,3010.0,484.7934,485.3239,484.7934,485.2256,3010.0
2024-01-16 12:40:00,493.89,494.25,493.82,494.12,4423.0,485.1471,485.5007,485.0783,485.373,4423.0
2024-01-16 12:45:00,493.9,494.14,493.57,493.7,7322.0,485.1569,485.3926,484.8327,484.9604,7322.0
2024-01-16 12:50:00,493.81,494.2,493.81,494.07,3300.0,485.0685,485.4516,485.0685,485.3239,3300.0
2024-01-16 12:55:00,494.03,494.03,493.66,493.73,6574.0,485.2846,485.2846,484.9211,484.9899,6574.0
2024-01-16 13:00:00,493.68,494.07,493.6,494.07,7888.0,484.9408,485.3239,484.8622,485.3239,7888.0
2024-01-16 13:05:00,494.09,494.31,494.04,494.24,3800.0,485.3435,485.5596,485.2944,485.4909,3800.0
2024-01-16 13:10:00,494.22,494.37,494.18,494.37,2700.0,485.4712,485.6186,485.4319,485.6186,2700.0
2024-01-16 13:15:00,494.38,495.19,494.35,494.88,42914.0,485.6284,486.424,485.5989,486.1195,42914.0
2024-01-16 13:20:00,494.83,494.85,494.43,494.47,15571.0,486.0704,486.0901,485.6775,485.7168,15571.0
2024-01-16 13:25:00,494.58,494.92,494.46,494.92,4108.0,485.8248,486.1588,485.707,486.1588,4108.0
2024-01-16 13:30:00,495.19,495.19,494.96,495.01,1308.0,486.424,486.424,486.1981,486.2472,1308.0
2024-01-16 13:35:00,495.08,495.08,494.45,494.49,25653.0,486.316,486.316,485.6971,485.7364,25653.0
2024-01-16 13:40:00,494.46,494.58,493.87,493.87,9936.0,485.707,485.8248,485.1274,485.1274,9936.0
2024-01-16 13:45:00,493.81,493.99,493.75,493.91,5350.0,485.0685,485.2453,485.0095,485.1667,5350.0
2024-01-16 13:50:00,493.84,493.88,493.47,493.66,10956.0,485.0979,485.1372,484.7345,484.9211,10956.0
2024-01-16 13:55:00,493.52,493.9,493.51,493.9,3600.0,484.7836,485.1569,484.7738,485.1569,3600.0
2024-01-16 14:00:00,493.9,494.08,493.56,493.58,3500.0,485.1569,485.3337,484.8229,484.8425,3500.0
2024-01-16 14:05:00,493.55,494.06,493.46,493.46,4563.0,484.8131,485.3141,484.7247,484.7247,4563.0
2024-01-16 14:10:00,493.47,493.49,492.82,492.88,11979.0,484.7345,484.7541,484.096,484.1549,11979.0
2024-01-16 14:15:00,492.79,492.87,492.59,492.59,1900.0,484.0665,484.1451,483.8701,483.8701,1900.0
2024-01-16 14:20:00,492.6,492.99,492.6,492.94,2482.0,483.8799,484.263,483.8799,484.2139,2482.0
2024-01-16 14:25:00,492.99,493.26,492.91,493.05,4436.0,484.263,484.5282,484.1844,484.3219,4436.0
2024-01-16 14:30:00,492.94,493.46,492.75,493.46,11198.0,484.2139,484.7247,484.0272,484.7247,11198.0
2024-01-16 14:35:00,493.31,493.44,493.13,493.16,4665.0,484.5773,484.705,484.4005,484.43,4665.0
2024-01-16 14:40:00,493.17,493.29,493.02,493.18,12362.0,484.4398,484.5577,484.2925,484.4496,12362.0
2024-01-16 14:45:00,493.22,493.66,493.19,493.57,24389.0,484.4889,484.9211,484.4595,484.8327,24389.0
2024-01-16 14:50:00,493.55,493.73,493.36,493.61,3950.0,484.8131,484.9899,484.6264,484.872,3950.0
2024-01-16 14:55:00,493.67,493.87,493.6,493.7,7042.0,484.931,485.1274,484.8622,484.9604,7042.0
2024-01-16 15:00:00,493.81,493.98,493.69,493.69,15169.0,485.0685,485.2355,484.9506,484.9506,15169.0
2024-01-16 15:05:00,493.67,493.9,493.57,493.85,29923.0,484.931,485.1569,484.8327,485.1078,29923.0
2024-01-16 15:10:00,493.88,494.06,493.56,493.56,78138.0,485.1372,485.3141,484.8229,484.8229,78138.0
2024-01-16 15:15:00,493.59,493.95,493.56,493.92,7058.0,484.8524,485.206,484.8229,485.1765,7058.0
2024-01-16 15:20:00,493.99,493.99,493.64,493.67,9251.0,485.2453,485.2453,484.9015,484.931,9251.0
2024-01-16 15:25:00,493.61,493.84,493.55,493.67,12313.0,484.872,485.0979,484.8131,484.931,12313.0
2024-01-16 15:30:00,493.74,493.8,493.42,493.42,12459.0,484.9997,485.0587,484.6854,484.6854,12459.0
2024-01-16 15:35:00,493.41,493.65,493.33,493.61,20194.0,484.6756,484.9113,484.597,484.872,20194.0
2024-01-16 15:40:00,493.57,493.89,493.45,493.8,10419.0,484.8327,485.1471,484.7148,485.0587,10419.0
2024-01-16 15:45:00,493.81,494.08,493.69,494.08,12973.0,485.0685,485.3337,484.9506,485.3337,12973.0
2024-01-16 15:50:00,493.95,494.39,493.93,494.34,31718.0,485.206,485.6382,485.1864,485.5891,31718.0
2024-01-16 15:55:00,494.37,494.85,494.31,494.72,92331.0,485.6186,486.0901,485.5596,485.9624,92331.0
2024-01-17 09:30:00,489.13,490.72,487.66,490.29,42644.0,480.4713,482.0332,479.0273,481.6108,42644.0
2024-01-17 09:35:00,489.87,491.05,489.07,490.96,10731.0,481.1982,482.3573,480.4124,482.2689,10731.0
2024-01-17 09:40:00,490.98,491.09,490.13,490.84,20506.0,482.2886,482.3966,481.4536,482.1511,20506.0
2024-01-17 09:45:00,490.58,491.63,490.29,491.63,33917.0,481.8957,482.9271,481.6108,482.9271,33917.0
2024-01-17 09:50:00,491.65,491.74,490.78,491.23,43264.0,482.9467,483.0351,482.0921,482.5341,43264.0
2024-01-17 09:55:00,491.21,491.3,490.55,490.99,16422.0,482.5145,482.6029,481.8662,482.2984,16422.0
2024-01-17 10:00:00,490.92,492.38,490.53,491.93,15238.0,482.2296,483.6638,481.8465,483.2218,15238.0
2024-01-17 10:05:00,491.88,492.65,491.85,492.46,15656.0,483.1726,483.929,483.1432,483.7424,15656.0
2024-01-17 10:10:00,492.4,492.82,492.27,492.81,8837.0,483.6834,484.096,483.5557,484.0862,8837.0
2024-01-17 10:15:00,492.74,493.02,491.81,491.81,12015.0,484.0174,484.2925,483.1039,483.1039,12015.0
2024-01-17 10:20:00,491.56,491.79,491.42,491.79,5864.0,482.8583,483.0842,482.7208,483.0842,5864.0
2024-01-17 10:25:00,491.81,491.98,491.43,491.52,13287.0,483.1039,483.2709,482.7306,482.819,13287.0
2024-01-17 10:30:00,491.45,491.45,491.12,491.37,4785.0,482.7503,482.7503,482.4261,482.6717,4785.0
2024-01-17 10:35:00,491.15,491.87,491.14,491.85,2282.0,482.4556,483.1628,482.4457,483.1432,2282.0
2024-01-17 10:40:00,491.6,491.74,491.25,491.25,4103.0,482.8976,483.0351,482.5538,482.5538,4103.0
2024-01-17 10:45:00,491.16,491.66,491.02,491.27,13326.0,482.4654,482.9565,482.3279,482.5734,13326.0
2024-01-17 10:50:00,491.43,491.48,491.03,491.07,5772.0,482.7306,482.7797,482.3377,482.377,5772.0
2024-01-17 10:55:00,491.05,491.29,490.99,491.26,15596.0,482.3573,482.5931,482.2984,482.5636,15596.0
2024-01-17 11:00:00,491.47,491.95,491.47,491.83,12561.0,482.7699,483.2414,482.7699,483.1235,12561.0
2024-01-17 11:05:00,491.98,492.05,491.46,491.61,6440.0,483.2709,483.3396,482.7601,482.9074,6440.0
2024-01-17 11:10:00,491.59,491.68,491.34,491.39,2739.0,482.8878,482.9762,482.6422,482.6913,2739.0
2024-01-17 11:15:00,491.34,491.6,491.26,491.46,3172.0,482.6422,482.8976,482.5636,482.7601,3172.0
2024-01-17 11:20:00,491.48,491.75,491.35,491.71,2800.0,482.7797,483.0449,482.652,483.0057,2800.0
2024-01-17 11:25:00,491.73,491.9,491.46,491.46,12145.0,483.0253,483.1923,482.7601,482.7601,12145.0
2024-01-17 11:30:00,491.47,491.47,491.01,491.44,7732.0,482.7699,482.7699,482.318,482.7404,7732.0
2024-01-17 11:35:00,491.51,491.71,491.48,491.65,2527.0,482.8092,483.0057,482.7797,482.9467,2527.0
2024-01-17 11:40:00,491.59,491.75,491.5,491.74,3276.0,482.8878,483.0449,482.7994,483.0351,3276.0
2024-01-17 11:45:00,491.79,491.96,491.46,491.46,5754.0,483.0842,483.2512,482.7601,482.7601,5754.0
2024-01-17 11:50:00,491.52,491.52,491.37,491.43,700.0,482.819,482.819,482.6717,482.7306,700.0
2024-01-17 11:55:00,491.11,491.31,491.11,491.31,1338.0,482.4163,482.6127,482.4163,482.6127,1338.0
2024-01-17 12:00:00,491.2,491.2,491.06,491.08,4950.0,482.5047,482.5047,482.3672,482.3868,4950.0
2024-01-17 12:05:00,491.1,491.31,490.98,490.98,5700.0,482.4064,482.6127,482.2886,482.2886,5700.0
2024-01-17 12:10:00,490.95,491.28,490.93,491.18,4591.0,482.2591,482.5833,482.2395,482.485,4591.0
2024-01-17 12:15:00,491.06,491.07,490.85,490.9,2163.0,482.3672,482.377,482.1609,482.21,2163.0
2024-01-17 12:20:00,490.87,490.88,490.28,490.28,3103.0,482.1805,482.1903,481.601,481.601,3103.0
2024-01-17 12:25:00,490.3,490.33,490.16,490.28,2500.0,481.6206,481.6501,481.4831,481.601,2500.0
2024-01-17 12:30:00,490.27,490.44,490.25,490.4,1400.0,481.5911,481.7581,481.5715,481.7188,1400.0
2024-01-17 12:35:00,490.33,490.33,490.13,490.16,2825.0,481.6501,481.6501,481.4536,481.4831,2825.0
2024-01-17 12:40:00,490.19,490.21,489.83,490.01,2404.0,481.5126,481.5322,481.1589,481.3357,2404.0
2024-01-17 12:45:00,490.03,490.23,489.98,490.17,1415.0,481.3554,481.5519,481.3063,481.4929,1415.0
2024-01-17 12:50:00,490.13,490.56,490.1,490.56,5340.0,481.4536,481.876,481.4242,481.876,5340.0
2024-01-17 12:55:00,490.53,490.78,490.48,490.48,3100.0,481.8465,482.0921,481.7974,481.7974,3100.0
2024-01-17 13:00:00,490.46,490.7,490.28,490.63,7933.0,481.7778,482.0135,481.601,481.9448,7933.0
2024-01-17 13:05:00,490.6,490.75,490.2,490.2,3835.0,481.9153,482.0626,481.5224,481.5224,3835.0
2024-01-17 13:10:00,490.15,490.34,489.96,490.06,3100.0,481.4733,481.6599,481.2866,481.3849,3100.0
2024-01-17 13:15:00,489.88,489.98,489.69,489.98,4200.0,481.208,481.3063,481.0214,481.3063,4200.0
2024-01-17 13:20:00,490.01,490.01,489.34,489.41,5426.0,481.3357,481.3357,480.6776,480.7464,5426.0
2024-01-17 13:25:00,489.52,489.77,489.42,489.59,3400.0,480.8544,481.1,480.7562,480.9232,3400.0
2024-01-17 13:30:00,489.43,489.56,489.41,489.43,2530.0,480.766,480.8937,480.7464,480.766,2530.0
2024-01-17 13:35:00,489.32,489.4,488.91,488.97,5000.0,480.658,480.7365,480.2552,480.3142,5000.0
2024-01-17 13:40:00,488.87,489.01,488.75,488.92,10973.0,480.2159,480.3534,480.0981,480.265,10973.0
2024-01-17 13:45:00,488.97,488.99,488.63,488.85,9600.0,480.3142,480.3338,479.9802,480.1963,9600.0
2024-01-17 13:50:00,488.93,489.45,488.93,489.45,11453.0,480.2749,480.7857,480.2749,480.7857,11453.0
2024-01-17 13:55:00,489.4,489.6,489.2,489.59,13225.0,480.7365,480.933,480.5401,480.9232,13225.0
2024-01-17 14:00:00,489.7,490.19,489.62,489.92,13745.0,481.0312,481.5126,480.9526,481.2473,13745.0
2024-01-17 14:05:00,489.86,489.88,489.56,489.72,4050.0,481.1884,481.208,480.8937,481.0509,4050.0
2024-01-17 14:10:00,489.76,489.77,489.56,489.7,4694.0,481.0902,481.1,480.8937,481.0312,4694.0
2024-01-17 14:15:00,489.74,489.97,489.74,489.95,2400.0,481.0705,481.2965,481.0705,481.2768,2400.0
2024-01-17 14:20:00,489.97,490.45,489.86,490.28,14170.0,481.2965,481.768,481.1884,481.601,14170.0
2024-01-17 14:25:00,490.27,490.38,490.09,490.18,16734.0,481.5911,481.6992,481.4143,481.5027,16734.0
2024-01-17 14:30:00,490.21,490.6,490.21,490.31,4803.0,481.5322,481.9153,481.5322,481.6304,4803.0
2024-01-17 14:35:00,490.4,490.4,490.2,490.2,2474.0,481.7188,481.7188,481.5224,481.5224,2474.0
2024-01-17 14:40:00,490.29,490.71,490.2,490.62,3000.0,481.6108,482.0234,481.5224,481.9349,3000.0
2024-01-17 14:45:00,490.73,490.76,490.37,490.45,5568.0,482.043,482.0725,481.6894,481.768,5568.0
2024-01-17 14:50:00,490.41,490.56,490.35,490.43,4063.0,481.7287,481.876,481.6697,481.7483,4063.0
2024-01-17 14:55:00,490.44,490.48,490.25,490.4,9536.0,481.7581,481.7974,481.5715,481.7188,9536.0
2024-01-17 15:00:00,490.41,490.44,489.87,490.09,6925.0,481.7287,481.7581,481.1982,481.4143,6925.0
2024-01-17 15:05:00,490.18,490.3,490.03,490.04,4100.0,481.5027,481.6206,481.3554,481.3652,4100.0
2024-01-17 15:10:00,490.05,490.13,489.72,489.77,3971.0,481.375,481.4536,481.0509,481.1,3971.0
2024-01-17 15:15:00,489.92,490.08,489.8,490.06,1800.0,481.2473,481.4045,481.1295,481.3849,1800.0
2024-01-17 15:20:00,490.14,490.14,489.86,489.97,6305.0,481.4634,481.4634,481.1884,481.2965,6305.0
2024-01-17 15:25:00,489.96,490.19,489.96,489.98,3614.0,481.2866,481.5126,481.2866,481.3063,3614.0
2024-01-17 15:30:00,489.96,490.23,489.96,490.15,7404.0,481.2866,481.5519,481.2866,481.4733,7404.0
2024-01-17 15:35:00,490.16,490.74,490.16,490.57,5246.0,481.4831,482.0528,481.4831,481.8858,5246.0
2024-01-17 15:40:00,490.59,490.77,490.53,490.61,11436.0,481.9055,482.0823,481.8465,481.9251,11436.0
2024-01-17 15:45:00,490.72,490.92,490.66,490.67,6574.0,482.0332,482.2296,481.9742,481.9841,6574.0
2024-01-17 15:50:00,490.68,491.43,490.68,491.25,61240.0,481.9939,482.7306,481.9939,482.5538,61240.0
2024-01-17 15:55:00,491.26,491.69,491.24,491.37,75258.0,482.5636,482.986,482.544,482.6717,75258.0
2024-01-18 09:30:00,493.79,494.62,493.45,494.01,36247.0,485.0488,485.8641,484.7148,485.2649,36247.0
2024-01-18 09:35:00,493.82,494.16,493.09,493.5,26211.0,485.0783,485.4123,484.3612,484.764,26211.0
2024-01-18 09:40:00,493.48,494.33,492.67,492.81,19103.0,484.7443,485.5793,483.9487,484.0862,19103.0
2024-01-18 09:45:00,492.91,493.46,492.59,492.62,21302.0,484.1844,484.7247,483.8701,483.8995,21302.0
2024-01-18 09:50:00,492.8,492.82,491.96,492.59,9501.0,484.0764,484.096,483.2512,483.8701,9501.0
2024-01-18 09:55:00,492.6,493.23,492.6,493.2,23868.0,483.8799,484.4987,483.8799,484.4693,23868.0
2024-01-18 10:00:00,493.19,493.56,492.76,493.31,16097.0,484.4595,484.8229,484.0371,484.5773,16097.0
2024-01-18 10:05:00,493.39,494.05,493.39,493.75,3862.0,484.6559,485.3042,484.6559,485.0095,3862.0
2024-01-18 10:10:00,493.73,494.37,493.14,494.37,14483.0,484.9899,485.6186,484.4103,485.6186,14483.0
2024-01-18 10:15:00,494.33,494.39,493.7,493.78,26964.0,485.5793,485.6382,484.9604,485.039,26964.0
2024-01-18 10:20:00,493.86,493.96,493.43,493.43,7167.0,485.1176,485.2158,484.6952,484.6952,7167.0
2024-01-18 10:25:00,493.4,493.77,493.19,493.64,4100.0,484.6657,485.0292,484.4595,484.9015,4100.0
2024-01-18 10:30:00,493.65,494.07,493.42,494.05,34418.0,484.9113,485.3239,484.6854,485.3042,34418.0
2024-01-18 10:35:00,494.09,494.46,494.03,494.18,7296.0,485.3435,485.707,485.2846,485.4319,7296.0
2024-01-18 10:40:00,494.22,494.26,493.79,494.06,6713.0,485.4712,485.5105,485.0488,485.3141,6713.0
2024-01-18 10:45:00,494.07,494.19,493.22,493.5,10237.0,485.3239,485.4418,484.4889,484.764,10237.0
2024-01-18 10:50:00,493.41,493.44,492.88,493.14,5476.0,484.6756,484.705,484.1549,484.4103,5476.0
2024-01-18 10:55:00,492.94,492.97,492.22,492.49,12420.0,484.2139,484.2433,483.5066,483.7718,12420.0
2024-01-18 11:00:00,492.51,492.51,491.68,491.75,7445.0,483.7915,483.7915,482.9762,483.0449,7445.0
2024-01-18 11:05:00,491.81,492.52,491.79,492.38,6555.0,483.1039,483.8013,483.0842,483.6638,6555.0
2024-01-18 11:10:00,492.41,492.7,492.41,492.7,1676.0,483.6933,483.9781,483.6933,483.9781,1676.0
2024-01-18 11:15:00,492.7,492.87,492.45,492.66,5898.0,483.9781,484.1451,483.7326,483.9388,5898.0
2024-01-18 11:20:00,492.59,492.78,492.41,492.71,4222.0,483.8701,484.0567,483.6933,483.9879,4222.0
2024-01-18 11:25:00,492.7,492.93,492.67,492.93,3741.0,483.9781,484.2041,483.9487,484.2041,3741.0
2024-01-18 11:30:00,492.95,493.2,492.74,493.13,6027.0,484.2237,484.4693,484.0174,484.4005,6027.0
2024-01-18 11:35:00,493.27,493.3,493.04,493.05,4203.0,484.538,484.5675,484.3121,484.3219,4203.0
2024-01-18 11:40:00,492.91,492.91,492.27,492.51,15636.0,484.1844,484.1844,483.5557,483.7915,15636.0
2024-01-18 11:45:00,492.38,492.51,491.83,491.94,16921.0,483.6638,483.7915,483.1235,483.2316,16921.0
2024-01-18 11:50:00,491.86,492.51,491.83,492.2,10257.0,483.153,483.7915,483.1235,483.487,10257.0
2024-01-18 11:55:00,492.33,492.4,492.09,492.19,7168.0,483.6147,483.6834,483.3789,483.4772,7168.0
2024-01-18 12:00:00,492.22,492.24,491.19,491.19,43368.0,483.5066,483.5263,482.4949,482.4949,43368.0
2024-01-18 12:05:00,491.22,491.5,490.97,491.28,7481.0,482.5243,482.7994,482.2788,482.5833,7481.0
2024-01-18 12:10:00,491.32,491.33,490.64,491.16,38774.0,482.6226,482.6324,481.9546,482.4654,38774.0
2024-01-18 12:15:00,491.12,491.5,490.86,491.05,5700.0,482.4261,482.7994,482.1707,482.3573,5700.0
2024-01-18 12:20:00,491.08,491.19,491.07,491.19,850.0,482.3868,482.4949,482.377,482.4949,850.0
2024-01-18 12:25:00,491.15,491.49,491.05,491.29,1000.0,482.4556,482.7895,482.3573,482.5931,1000.0
2024-01-18 12:30:00,491.26,491.26,490.97,490.99,3937.0,482.5636,482.5636,482.2788,482.2984,3937.0
2024-01-18 12:35:00,490.94,491.46,490.9,491.46,5036.0,482.2493,482.7601,482.21,482.7601,5036.0
2024-01-18 12:40:00,491.42,491.54,491.25,491.51,2300.0,482.7208,482.8387,482.5538,482.8092,2300.0
2024-01-18 12:45:00,491.55,491.73,491.55,491.71,3061.0,482.8485,483.0253,482.8485,483.0057,3061.0
2024-01-18 12:50:00,491.71,491.79,491.28,491.41,1750.0,483.0057,483.0842,482.5833,482.711,1750.0
2024-01-18 12:55:00,491.32,491.35,491.03,491.08,1600.0,482.6226,482.652,482.3377,482.3868,1600.0
2024-01-18 13:00:00,490.99,491.13,490.79,490.8,8952.0,482.2984,482.4359,482.1019,482.1118,8952.0
2024-01-18 13:05:00,490.75,490.81,490.24,490.68,8237.0,482.0626,482.1216,481.5617,481.9939,8237.0
2024-01-18 13:10:00,490.67,490.68,490.35,490.68,2353.0,481.9841,481.9939,481.6697,481.9939,2353.0
2024-01-18 13:15:00,490.68,490.95,490.57,490.64,13025.0,481.9939,482.2591,481.8858,481.9546,13025.0
2024-01-18 13:20:00,490.7,490.87,490.33,490.7,9229.0,482.0135,482.1805,481.6501,482.0135,9229.0
2024-01-18 13:25:00,490.61,490.97,490.45,490.71,2400.0,481.9251,482.2788,481.768,482.0234,2400.0
2024-01-18 13:30:00,490.92,491.4,490.85,491.32,4366.0,482.2296,482.7011,482.1609,482.6226,4366.0
2024-01-18 13:35:00,491.35,492.0,491.25,491.96,14380.0,482.652,483.2905,482.5538,483.2512,14380.0
2024-01-18 13:40:00,492.02,492.18,491.8,492.05,7043.0,483.3102,483.4673,483.0941,483.3396,7043.0
2024-01-18 13:45:00,492.12,492.2,491.84,492.1,8701.0,483.4084,483.487,483.1334,483.3887,8701.0
2024-01-18 13:50:00,492.19,492.51,492.19,492.43,3061.0,483.4772,483.7915,483.4772,483.7129,3061.0
2024-01-18 13:55:00,492.33,492.48,492.26,492.35,4948.0,483.6147,483.762,483.5459,483.6343,4948.0
2024-01-18 14:00:00,492.35,492.82,492.35,492.7,4439.0,483.6343,484.096,483.6343,483.9781,4439.0
2024-01-18 14:05:00,492.77,492.84,492.68,492.8,3384.0,484.0469,484.1156,483.9585,484.0764,3384.0
2024-01-18 14:10:00,492.77,493.15,492.73,493.13,13237.0,484.0469,484.4202,484.0076,484.4005,13237.0
2024-01-18 14:15:00,493.19,493.39,492.95,493.2,7995.0,484.4595,484.6559,484.2237,484.4693,7995.0
2024-01-18 14:20:00,493.22,493.98,493.02,493.86,22654.0,484.4889,485.2355,484.2925,485.1176,22654.0
2024-01-18 14:25:00,493.9,494.05,493.81,494.02,7053.0,485.1569,485.3042,485.0685,485.2748,7053.0
2024-01-18 14:30:00,494.1,494.38,494.03,494.04,5268.0,485.3533,485.6284,485.2846,485.2944,5268.0
2024-01-18 14:35:00,494.06,494.43,494.05,494.11,4337.0,485.3141,485.6775,485.3042,485.3632,4337.0
2024-01-18 14:40:00,494.13,494.23,493.69,493.77,15942.0,485.3828,485.481,484.9506,485.0292,15942.0
2024-01-18 14:45:00,493.65,493.92,493.26,493.85,26188.0,484.9113,485.1765,484.5282,485.1078,26188.0
2024-01-18 14:50:00,493.88,494.38,493.88,494.28,3552.0,485.1372,485.6284,485.1372,485.5302,3552.0
2024-01-18 14:55:00,494.29,494.46,494.21,494.36,8694.0,485.54,485.707,485.4614,485.6087,8694.0
2024-01-18 15:00:00,494.36,494.44,494.2,494.36,7663.0,485.6087,485.6873,485.4516,485.6087,7663.0
2024-01-18 15:05:00,494.44,495.09,494.37,495.06,3150.0,485.6873,486.3258,485.6186,486.2963,3150.0
2024-01-18 15:10:00,495.06,495.06,494.64,494.64,3673.0,486.2963,486.2963,485.8838,485.8838,3673.0
2024-01-18 15:15:00,494.75,495.04,494.75,494.75,1950.0,485.9918,486.2767,485.9918,485.9918,1950.0
2024-01-18 15:20:00,494.83,495.04,494.71,494.93,3850.0,486.0704,486.2767,485.9525,486.1687,3850.0
2024-01-18 15:25:00,495.0,495.18,494.98,495.18,3215.0,486.2374,486.4142,486.2178,486.4142,3215.0
2024-01-18 15:30:00,495.23,495.29,494.91,495.09,5434.0,486.4633,486.5223,486.149,486.3258,5434.0
2024-01-18 15:35:00,495.1,495.23,494.78,494.79,21150.0,486.3356,486.4633,486.0213,486.0311,21150.0
2024-01-18 15:40:00,494.8,495.23,494.71,495.18,19989.0,486.041,486.4633,485.9525,486.4142,19989.0
2024-01-18 15:45:00,495.13,495.28,495.08,495.21,2860.0,486.3651,486.5125,486.316,486.4437,2860.0
2024-01-18 15:50:00,495.1,495.76,495.1,495.21,14101.0,486.3356,486.984,486.3356,486.4437,14101.0
2024-01-18 15:55:00,495.24,495.47,495.06,495.39,48720.0,486.4732,486.6991,486.2963,486.6205,48720.0
2024-01-19 09:30:00,496.44,496.88,494.56,494.6,33495.0,487.6519,488.0841,485.8052,485.8445,33495.0
2024-01-19 09:35:00,494.54,494.87,494.0,494.0,8656.0,485.7856,486.1097,485.2551,485.2551,8656.0
2024-01-19 09:40:00,493.98,494.54,493.34,493.52,15888.0,485.2355,485.7856,484.6068,484.7836,15888.0
2024-01-19 09:45:00,493.73,494.42,493.08,494.42,26651.0,484.9899,485.6677,484.3514,485.6677,26651.0
2024-01-19 09:50:00,494.57,495.35,494.05,495.34,12869.0,485.815,486.5812,485.3042,486.5714,12869.0
2024-01-19 09:55:00,495.21,495.6,495.05,495.6,3378.0,486.4437,486.8268,486.2865,486.8268,3378.0
2024-01-19 10:00:00,495.79,496.17,494.66,495.61,18726.0,487.0134,487.3867,485.9034,486.8366,18726.0
2024-01-19 10:05:00,495.44,495.44,493.8,494.52,10872.0,486.6696,486.6696,485.0587,485.7659,10872.0
2024-01-19 10:10:00,494.57,494.77,494.14,494.29,21962.0,485.815,486.0115,485.3926,485.54,21962.0
2024-01-19 10:15:00,494.45,495.28,494.45,495.19,5874.0,485.6971,486.5125,485.6971,486.424,5874.0
2024-01-19 10:20:00,495.33,495.54,494.67,494.67,6502.0,486.5616,486.7679,485.9133,485.9133,6502.0
2024-01-19 10:25:00,494.99,495.0,494.3,494.83,5403.0,486.2276,486.2374,485.5498,486.0704,5403.0
2024-01-19 10:30:00,494.76,494.76,493.91,494.23,6416.0,486.0017,486.0017,485.1667,485.481,6416.0
2024-01-19 10:35:00,494.28,494.91,494.15,494.4,15140.0,485.5302,486.149,485.4025,485.648,15140.0
2024-01-19 10:40:00,494.44,494.98,494.31,494.86,6017.0,485.6873,486.2178,485.5596,486.0999,6017.0
2024-01-19 10:45:00,494.87,495.13,494.36,494.36,13906.0,486.1097,486.3651,485.6087,485.6087,13906.0
2024-01-19 10:50:00,494.42,494.88,494.06,494.88,5260.0,485.6677,486.1195,485.3141,486.1195,5260.0
2024-01-19 10:55:00,494.87,495.05,494.48,494.74,14637.0,486.1097,486.2865,485.7266,485.982,14637.0
2024-01-19 11:00:00,494.81,495.15,494.47,494.98,5101.0,486.0508,486.3848,485.7168,486.2178,5101.0
2024-01-19 11:05:00,495.09,495.41,495.07,495.33,3148.0,486.3258,486.6402,486.3062,486.5616,3148.0
2024-01-19 11:10:00,495.5,495.96,495.41,495.58,26611.0,486.7286,487.1804,486.6402,486.8071,26611.0
2024-01-19 11:15:00,495.3,495.55,495.16,495.39,1306.0,486.5321,486.7777,486.3946,486.6205,1306.0
2024-01-19 11:20:00,495.28,495.36,495.14,495.36,2380.0,486.5125,486.591,486.3749,486.591,2380.0
2024-01-19 11:25:00,495.28,495.33,495.02,495.24,20163.0,486.5125,486.5616,486.2571,486.4732,20163.0
2024-01-19 11:30:00,495.23,495.29,494.8,494.8,8895.0,486.4633,486.5223,486.041,486.041,8895.0
2024-01-19 11:35:00,494.67,494.69,494.26,494.57,4548.0,485.9133,485.9329,485.5105,485.815,4548.0
2024-01-19 11:40:00,494.6,494.66,494.1,494.43,7457.0,485.8445,485.9034,485.3533,485.6775,7457.0
2024-01-19 11:45:00,494.43,494.43,494.05,494.15,6830.0,485.6775,485.6775,485.3042,485.4025,6830.0
2024-01-19 11:50:00,494.15,494.61,494.15,494.47,4682.0,485.4025,485.8543,485.4025,485.7168,4682.0
2024-01-19 11:55:00,494.43,494.88,494.31,494.79,9245.0,485.6775,486.1195,485.5596,486.0311,9245.0
2024-01-19 12:00:00,494.68,494.9,494.56,494.56,1700.0,485.9231,486.1392,485.8052,485.8052,1700.0
2024-01-19 12:05:00,494.78,494.78,494.69,494.69,200.0,486.0213,486.0213,485.9329,485.9329,200.0
2024-01-19 12:10:00,494.53,494.87,494.34,494.76,11951.0,485.7757,486.1097,485.5891,486.0017,11951.0
2024-01-19 12:15:00,494.85,495.16,494.79,495.04,3911.0,486.0901,486.3946,486.0311,486.2767,3911.0
2024-01-19 12:20:00,494.89,495.28,494.86,495.28,3433.0,486.1294,486.5125,486.0999,486.5125,3433.0
2024-01-19 12:25:00,495.25,495.72,495.25,495.72,2219.0,486.483,486.9447,486.483,486.9447,2219.0
2024-01-19 12:30:00,495.71,496.29,495.71,496.08,60161.0,486.9348,487.5046,486.9348,487.2983,60161.0
2024-01-19 12:35:00,496.06,496.3,495.75,495.75,6704.0,487.2786,487.5144,486.9741,486.9741,6704.0
2024-01-19 12:40:00,495.83,496.16,495.38,496.16,13692.0,487.0527,487.3769,486.6107,487.3769,13692.0
2024-01-19 12:45:00,496.04,496.04,495.69,495.79,6446.0,487.259,487.259,486.9152,487.0134,6446.0
2024-01-19 12:50:00,495.93,496.21,495.93,496.14,3301.0,487.1509,487.426,487.1509,487.3572,3301.0
2024-01-19 12:55:00,496.22,496.75,496.22,496.75,2866.0,487.4358,487.9564,487.4358,487.9564,2866.0
2024-01-19 13:00:00,496.71,496.75,496.21,496.39,5712.0,487.9171,487.9564,487.426,487.6028,5712.0
2024-01-19 13:05:00,496.49,496.94,496.49,496.83,2019.0,487.701,488.1431,487.701,488.035,2019.0
2024-01-19 13:10:00,496.87,497.25,496.81,497.25,2020.0,488.0743,488.4476,488.0154,488.4476,2020.0
2024-01-19 13:15:00,497.32,497.73,497.32,497.4,7346.0,488.5163,488.9191,488.5163,488.5949,7346.0
2024-01-19 13:20:00,497.66,498.11,497.66,498.11,6910.0,488.8503,489.2924,488.8503,489.2924,6910.0
2024-01-19 13:25:00,498.0,498.2,497.82,498.2,3100.0,489.1843,489.3808,489.0075,489.3808,3100.0
2024-01-19 13:30:00,498.29,498.66,498.23,498.49,5429.0,489.4692,489.8326,489.4102,489.6656,5429.0
2024-01-19 13:35:00,498.51,498.68,498.36,498.62,2670.0,489.6853,489.8523,489.5379,489.7933,2670.0
2024-01-19 13:40:00,498.62,498.77,498.48,498.77,2478.0,489.7933,489.9407,489.6558,489.9407,2478.0
2024-01-19 13:45:00,498.73,498.76,498.65,498.7,1700.0,489.9014,489.9309,489.8228,489.8719,1700.0
2024-01-19 13:50:00,498.82,498.85,498.6,498.69,5779.0,489.9898,490.0193,489.7737,489.8621,5779.0
2024-01-19 13:55:00,498.68,499.13,498.68,499.08,3636.0,489.8523,490.2943,489.8523,490.2452,3636.0
2024-01-19 14:00:00,499.11,499.27,498.93,499.27,2721.0,490.2747,490.4318,490.0978,490.4318,2721.0
2024-01-19 14:05:00,499.2,499.4,499.19,499.3,4705.0,490.3631,490.5595,490.3532,490.4613,4705.0
2024-01-19 14:10:00,499.34,499.8,499.33,499.76,6819.0,490.5006,490.9524,490.4908,490.9131,6819.0
2024-01-19 14:15:00,499.73,499.88,499.52,499.54,6697.0,490.8837,491.031,490.6774,490.697,6697.0
2024-01-19 14:20:00,499.68,499.96,499.55,499.94,4909.0,490.8346,491.1096,490.7069,491.09,4909.0
2024-01-19 14:25:00,499.99,500.97,499.99,500.46,51527.0,491.1391,492.1017,491.1391,491.6008,51527.0
2024-01-19 14:30:00,500.52,500.63,499.64,499.73,4598.0,491.6597,491.7677,490.7953,490.8837,4598.0
2024-01-19 14:35:00,499.85,499.96,499.47,499.95,15512.0,491.0016,491.1096,490.6283,491.0998,15512.0
2024-01-19 14:40:00,500.05,500.17,499.63,499.94,19223.0,491.198,491.3159,490.7855,491.09,19223.0
2024-01-19 14:45:00,500.01,500.13,499.52,500.02,22089.0,491.1587,491.2766,490.6774,491.1685,22089.0
2024-01-19 14:50:00,500.13,500.14,499.61,499.79,4194.0,491.2766,491.2864,490.7658,490.9426,4194.0
2024-01-19 14:55:00,499.83,500.21,499.83,500.2,5345.0,490.9819,491.3552,490.9819,491.3454,5345.0
2024-01-19 15:00:00,500.06,500.53,499.92,500.45,24197.0,491.2078,491.6695,491.0703,491.5909,24197.0
2024-01-19 15:05:00,500.33,500.35,499.92,499.92,10607.0,491.4731,491.4927,491.0703,491.0703,10607.0
2024-01-19 15:10:00,499.7,500.04,499.67,499.8,21310.0,490.8542,491.1882,490.8247,490.9524,21310.0
2024-01-19 15:15:00,499.83,500.03,499.57,499.67,2133.0,490.9819,491.1784,490.7265,490.8247,2133.0
2024-01-19 15:20:00,499.75,499.75,499.23,499.41,8900.0,490.9033,490.9033,490.3925,490.5693,8900.0
2024-01-19 15:25:00,499.38,499.79,499.29,499.61,5118.0,490.5399,490.9426,490.4515,490.7658,5118.0
2024-01-19 15:30:00,499.57,499.83,499.44,499.83,4785.0,490.7265,490.9819,490.5988,490.9819,4785.0
2024-01-19 15:35:00,499.99,499.99,499.58,499.6,3984.0,491.1391,491.1391,490.7363,490.756,3984.0
2024-01-19 15:40:00,499.55,499.72,499.45,499.45,8038.0,490.7069,490.8739,490.6086,490.6086,8038.0
2024-01-19 15:45:00,499.43,499.64,499.38,499.49,18200.0,490.589,490.7953,490.5399,490.6479,18200.0
2024-01-19 15:50:00,499.45,499.83,499.27,499.83,12243.0,490.6086,490.9819,490.4318,490.9819,12243.0
2024-01-19 15:55:00,499.8,500.39,499.78,500.34,45230.0,490.9524,491.532,490.9328,491.4829,45230.0
2024-01-22 09:30:00,503.35,504.75,503.28,504.65,17265.0,494.4396,495.8148,494.3708,495.7166,17265.0
2024-01-22 09:35:00,504.61,505.0,504.2,504.61,10224.0,495.6773,496.0604,495.2746,495.6773,10224.0
2024-01-22 09:40:00,505.11,505.42,504.42,504.89,16259.0,496.1684,496.473,495.4907,495.9523,16259.0
2024-01-22 09:45:00,504.93,505.35,504.49,505.31,41372.0,495.9916,496.4042,495.5594,496.3649,41372.0
2024-01-22 09:50:00,505.51,506.54,505.42,506.54,17464.0,496.5614,497.5731,496.473,497.5731,17464.0
2024-01-22 09:55:00,506.54,506.65,506.02,506.25,10210.0,497.5731,497.6812,497.0623,497.2883,10210.0
2024-01-22 10:00:00,506.47,506.89,505.74,506.08,62256.0,497.5044,497.9169,496.7873,497.1213,62256.0
2024-01-22 10:05:00,506.11,506.48,505.74,506.19,10913.0,497.1507,497.5142,496.7873,497.2293,10913.0
2024-01-22 10:10:00,506.39,506.46,505.9,506.44,11662.0,497.4258,497.4945,496.9445,497.4749,11662.0
2024-01-22 10:15:00,506.6,506.96,506.44,506.46,18388.0,497.6321,497.9857,497.4749,497.4945,18388.0
2024-01-22 10:20:00,506.52,507.02,506.41,506.88,15254.0,497.5535,498.0446,497.4454,497.9071,15254.0
2024-01-22 10:25:00,507.04,507.2,506.45,506.66,10626.0,498.0643,498.2214,497.4847,497.691,10626.0
2024-01-22 10:30:00,506.65,506.68,505.52,505.75,27386.0,497.6812,497.7106,496.5712,496.7971,27386.0
2024-01-22 10:35:00,505.77,505.77,505.27,505.64,12538.0,496.8168,496.8168,496.3256,496.6891,12538.0
2024-01-22 10:40:00,505.7,505.72,505.05,505.05,28503.0,496.748,496.7676,496.1095,496.1095,28503.0
2024-01-22 10:45:00,505.11,505.28,504.46,504.56,31876.0,496.1684,496.3354,495.5299,495.6282,31876.0
2024-01-22 10:50:00,504.36,505.29,504.36,505.11,10897.0,495.4317,496.3453,495.4317,496.1684,10897.0
2024-01-22 10:55:00,505.22,505.29,504.72,505.07,45942.0,496.2765,496.3453,495.7853,496.1292,45942.0
2024-01-22 11:00:00,505.17,505.17,504.28,504.46,32956.0,496.2274,496.2274,495.3531,495.5299,32956.0
2024-01-22 11:05:00,504.57,505.07,504.47,504.85,3992.0,495.638,496.1292,495.5398,495.913,3992.0
2024-01-22 11:10:00,504.83,504.93,504.65,504.88,2861.0,495.8934,495.9916,495.7166,495.9425,2861.0
2024-01-22 11:15:00,504.96,505.38,504.95,505.37,6617.0,496.0211,496.4337,496.0113,496.4238,6617.0
2024-01-22 11:20:00,505.42,505.42,504.88,504.88,3748.0,496.473,496.473,495.9425,495.9425,3748.0
2024-01-22 11:25:00,504.97,505.6,504.97,505.6,15882.0,496.0309,496.6498,496.0309,496.6498,15882.0
2024-01-22 11:30:00,505.61,505.61,505.28,505.32,9335.0,496.6596,496.6596,496.3354,496.3747,9335.0
2024-01-22 11:35:00,505.35,505.41,505.14,505.31,3956.0,496.4042,496.4631,496.1979,496.3649,3956.0
2024-01-22 11:40:00,505.18,505.32,504.84,504.85,30104.0,496.2372,496.3747,495.9032,495.913,30104.0
2024-01-22 11:45:00,504.88,505.15,504.88,504.94,7461.0,495.9425,496.2077,495.9425,496.0015,7461.0
2024-01-22 11:50:00,504.86,505.02,504.71,504.99,8164.0,495.9229,496.08,495.7755,496.0506,8164.0
2024-01-22 11:55:00,505.0,505.54,504.97,505.42,5325.0,496.0604,496.5908,496.0309,496.473,5325.0
2024-01-22 12:00:00,505.46,505.56,505.27,505.49,7698.0,496.5122,496.6105,496.3256,496.5417,7698.0
2024-01-22 12:05:00,505.32,505.32,504.71,504.79,21116.0,496.3747,496.3747,495.7755,495.8541,21116.0
2024-01-22 12:10:00,504.75,504.82,504.56,504.68,5654.0,495.8148,495.8836,495.6282,495.7461,5654.0
2024-01-22 12:15:00,504.75,504.96,504.47,504.96,2551.0,495.8148,496.0211,495.5398,496.0211,2551.0
2024-01-22 12:20:00,504.92,505.37,504.86,505.37,9462.0,495.9818,496.4238,495.9229,496.4238,9462.0
2024-01-22 12:25:00,505.34,505.37,505.22,505.37,4959.0,496.3944,496.4238,496.2765,496.4238,4959.0
2024-01-22 12:30:00,505.31,505.41,504.86,504.86,2216.0,496.3649,496.4631,495.9229,495.9229,2216.0
2024-01-22 12:35:00,504.74,505.21,504.73,505.21,6104.0,495.805,496.2667,495.7952,496.2667,6104.0
2024-01-22 12:40:00,504.91,504.98,504.77,504.98,4547.0,495.972,496.0407,495.8345,496.0407,4547.0
2024-01-22 12:45:00,505.0,505.1,504.71,504.78,3925.0,496.0604,496.1586,495.7755,495.8443,3925.0
2024-01-22 12:50:00,504.71,505.06,504.53,504.9,4400.0,495.7755,496.1193,495.5987,495.9622,4400.0
2024-01-22 12:55:00,504.81,504.91,504.55,504.61,5714.0,495.8738,495.972,495.6184,495.6773,5714.0
2024-01-22 13:00:00,504.74,504.76,504.44,504.58,7448.0,495.805,495.8246,495.5103,495.6478,7448.0
2024-01-22 13:05:00,504.53,504.79,504.53,504.68,5000.0,495.5987,495.8541,495.5987,495.7461,5000.0
2024-01-22 13:10:00,504.71,504.95,504.71,504.89,3612.0,495.7755,496.0113,495.7755,495.9523,3612.0
2024-01-22 13:15:00,504.97,505.02,504.46,504.48,6215.0,496.0309,496.08,495.5299,495.5496,6215.0
2024-01-22 13:20:00,504.38,504.71,504.32,504.39,4700.0,495.4514,495.7755,495.3924,495.4612,4700.0
2024-01-22 13:25:00,504.35,504.43,503.48,503.5,4633.0,495.4219,495.5005,494.5673,494.5869,4633.0
2024-01-22 13:30:00,503.53,503.84,503.53,503.72,7183.0,494.6164,494.9209,494.6164,494.803,7183.0
2024-01-22 13:35:00,503.76,504.2,503.6,504.12,10008.0,494.8423,495.2746,494.6852,495.196,10008.0
2024-01-22 13:40:00,504.04,504.09,503.87,503.89,2400.0,495.1174,495.1665,494.9504,494.97,2400.0
2024-01-22 13:45:00,503.92,504.41,503.87,504.27,9716.0,494.9995,495.4808,494.9504,495.3433,9716.0
2024-01-22 13:50:00,504.28,504.79,504.18,504.74,9156.0,495.3531,495.8541,495.2549,495.805,9156.0
2024-01-22 13:55:00,504.71,504.82,504.53,504.53,3526.0,495.7755,495.8836,495.5987,495.5987,3526.0
2024-01-22 14:00:00,504.56,504.76,504.56,504.65,3704.0,495.6282,495.8246,495.6282,495.7166,3704.0
2024-01-22 14:05:00,504.69,504.95,504.69,504.92,2359.0,495.7559,496.0113,495.7559,495.9818,2359.0
2024-01-22 14:10:00,504.89,504.89,504.51,504.51,2300.0,495.9523,495.9523,495.5791,495.5791,2300.0
2024-01-22 14:15:00,504.49,504.58,504.04,504.19,5038.0,495.5594,495.6478,495.1174,495.2647,5038.0
2024-01-22 14:20:00,503.88,504.08,503.78,504.03,3032.0,494.9602,495.1567,494.862,495.1076,3032.0
2024-01-22 14:25:00,504.01,504.4,503.98,504.4,5600.0,495.0879,495.471,495.0584,495.471,5600.0
2024-01-22 14:30:00,504.41,504.66,504.28,504.28,22864.0,495.4808,495.7264,495.3531,495.3531,22864.0
2024-01-22 14:35:00,504.35,504.64,504.35,504.57,4350.0,495.4219,495.7068,495.4219,495.638,4350.0
2024-01-22 14:40:00,504.62,504.66,504.55,504.55,4928.0,495.6871,495.7264,495.6184,495.6184,4928.0
2024-01-22 14:45:00,504.54,504.72,504.54,504.7,3623.0,495.6085,495.7853,495.6085,495.7657,3623.0
2024-01-22 14:50:00,504.69,504.91,504.66,504.79,2800.0,495.7559,495.972,495.7264,495.8541,2800.0
2024-01-22 14:55:00,504.74,504.89,504.72,504.81,4936.0,495.805,495.9523,495.7853,495.8738,4936.0
2024-01-22 15:00:00,504.87,504.88,504.41,504.56,8421.0,495.9327,495.9425,495.4808,495.6282,8421.0
2024-01-22 15:05:00,504.49,504.7,504.2,504.66,5846.0,495.5594,495.7657,495.2746,495.7264,5846.0
2024-01-22 15:10:00,504.69,505.09,504.66,505.01,8516.0,495.7559,496.1488,495.7264,496.0702,8516.0
2024-01-22 15:15:00,505.02,505.4,505.0,505.36,5748.0,496.08,496.4533,496.0604,496.414,5748.0
2024-01-22 15:20:00,505.42,505.47,505.28,505.4,7173.0,496.473,496.5221,496.3354,496.4533,7173.0
2024-01-22 15:25:00,505.41,506.0,505.41,505.96,5468.0,496.4631,497.0427,496.4631,497.0034,5468.0
2024-01-22 15:30:00,506.01,506.29,505.96,506.25,10322.0,497.0525,497.3276,497.0034,497.2883,10322.0
2024-01-22 15:35:00,506.33,506.45,506.02,506.02,10155.0,497.3668,497.4847,497.0623,497.0623,10155.0
2024-01-22 15:40:00,505.98,506.19,505.62,505.78,9372.0,497.023,497.2293,496.6694,496.8266,9372.0
2024-01-22 15:45:00,505.69,505.78,505.5,505.58,34998.0,496.7382,496.8266,496.5515,496.6301,34998.0
2024-01-22 15:50:00,505.59,505.97,505.52,505.65,49857.0,496.6399,497.0132,496.5712,496.6989,49857.0
2024-01-22 15:55:00,505.61,506.18,505.61,506.05,102671.0,496.6596,497.2195,496.6596,497.0918,102671.0
2024-01-23 09:30:00,509.02,509.94,507.92,508.2,51771.0,500.0092,500.9129,498.9287,499.2037,51771.0
2024-01-23 09:35:00,507.8,508.42,507.48,507.9,18378.0,498.8108,499.4198,498.4965,498.9091,18378.0
2024-01-23 09:40:00,508.17,508.27,507.08,507.24,11692.0,499.1743,499.2725,498.1036,498.2607,11692.0
2024-01-23 09:45:00,507.33,507.98,507.0,507.25,12873.0,498.3491,498.9876,498.025,498.2706,12873.0
2024-01-23 09:50:00,507.11,507.39,506.71,506.9,18743.0,498.133,498.4081,497.7401,497.9268,18743.0
2024-01-23 09:55:00,506.9,507.73,506.67,507.35,9675.0,497.9268,498.7421,497.7008,498.3688,9675.0
2024-01-23 10:00:00,507.53,507.53,506.85,506.86,7940.0,498.5456,498.5456,497.8776,497.8875,7940.0
2024-01-23 10:05:00,506.87,507.26,506.73,507.26,9020.0,497.8973,498.2804,497.7598,498.2804,9020.0
2024-01-23 10:10:00,507.2,507.7,507.14,507.28,7917.0,498.2214,498.7126,498.1625,498.3,7917.0
2024-01-23 10:15:00,507.44,507.57,506.91,507.13,4479.0,498.4572,498.5849,497.9366,498.1527,4479.0
2024-01-23 10:20:00,507.06,507.07,505.9,506.02,27684.0,498.0839,498.0937,496.9445,497.0623,27684.0
2024-01-23 10:25:00,506.12,506.27,505.96,505.99,9632.0,497.1606,497.3079,497.0034,497.0329,9632.0
2024-01-23 10:30:00,505.85,505.85,504.92,504.92,14021.0,496.8953,496.8953,495.9818,495.9818,14021.0
2024-01-23 10:35:00,504.88,505.03,504.54,504.54,7943.0,495.9425,496.0899,495.6085,495.6085,7943.0
2024-01-23 10:40:00,504.55,504.57,503.68,503.86,9205.0,495.6184,495.638,494.7638,494.9406,9205.0
2024-01-23 10:45:00,503.79,504.01,503.43,503.93,10675.0,494.8718,495.0879,494.5182,495.0093,10675.0
2024-01-23 10:50:00,503.72,503.72,503.13,503.38,8805.0,494.803,494.803,494.2235,494.4691,8805.0
2024-01-23 10:55:00,503.36,503.85,503.34,503.69,7013.0,494.4494,494.9307,494.4298,494.7736,7013.0
2024-01-23 11:00:00,503.71,504.14,503.71,504.13,2815.0,494.7932,495.2156,494.7932,495.2058,2815.0
2024-01-23 11:05:00,504.03,504.36,504.03,504.19,4492.0,495.1076,495.4317,495.1076,495.2647,4492.0
2024-01-23 11:10:00,504.52,504.68,504.18,504.18,3896.0,495.5889,495.7461,495.2549,495.2549,3896.0
2024-01-23 11:15:00,504.22,504.24,503.47,503.5,11475.0,495.2942,495.3138,494.5575,494.5869,11475.0
2024-01-23 11:20:00,503.47,503.66,503.47,503.54,1623.0,494.5575,494.7441,494.5575,494.6262,1623.0
2024-01-23 11:25:00,503.5,503.56,502.91,503.04,4892.0,494.5869,494.6459,494.0074,494.1351,4892.0
2024-01-23 11:30:00,503.03,503.08,502.53,502.54,2900.0,494.1253,494.1744,493.6341,493.6439,2900.0
2024-01-23 11:35:00,502.45,503.18,502.45,503.06,1900.0,493.5555,494.2726,493.5555,494.1547,1900.0
2024-01-23 11:40:00,502.97,503.24,502.82,503.24,4800.0,494.0663,494.3315,493.919,494.3315,4800.0
2024-01-23 11:45:00,503.2,503.2,502.85,502.89,7173.0,494.2923,494.2923,493.9484,493.9877,7173.0
2024-01-23 11:50:00,502.92,503.06,502.89,503.05,2200.0,494.0172,494.1547,493.9877,494.1449,2200.0
2024-01-23 11:55:00,503.31,503.35,503.23,503.23,2197.0,494.4003,494.4396,494.3217,494.3217,2197.0
2024-01-23 12:00:00,503.48,503.48,503.23,503.25,1991.0,494.5673,494.5673,494.3217,494.3414,1991.0
2024-01-23 12:05:00,503.3,503.38,503.0,503.06,4329.0,494.3905,494.4691,494.0958,494.1547,4329.0
2024-01-23 12:10:00,503.16,503.3,502.88,502.98,3583.0,494.253,494.3905,493.9779,494.0761,3583.0
2024-01-23 12:15:00,502.87,503.0,502.77,502.96,4765.0,493.9681,494.0958,493.8699,494.0565,4765.0
2024-01-23 12:20:00,502.83,502.85,502.4,502.4,4100.0,493.9288,493.9484,493.5064,493.5064,4100.0
2024-01-23 12:25:00,502.56,502.77,502.56,502.68,8500.0,493.6636,493.8699,493.6636,493.7815,8500.0
2024-01-23 12:30:00,502.71,502.79,502.54,502.59,8222.0,493.8109,493.8895,493.6439,493.6931,8222.0
2024-01-23 12:35:00,502.48,502.59,502.28,502.45,3382.0,493.585,493.6931,493.3885,493.5555,3382.0
2024-01-23 12:40:00,502.48,502.76,502.31,502.76,4059.0,493.585,493.86,493.418,493.86,4059.0
2024-01-23 12:45:00,502.7,502.72,502.52,502.53,1407.0,493.8011,493.8208,493.6243,493.6341,1407.0
2024-01-23 12:50:00,502.47,502.88,502.47,502.87,12052.0,493.5752,493.9779,493.5752,493.9681,12052.0
2024-01-23 12:55:00,502.9,503.03,502.9,502.99,900.0,493.9976,494.1253,493.9976,494.086,900.0
2024-01-23 13:00:00,502.77,502.81,502.65,502.69,2100.0,493.8699,493.9092,493.752,493.7913,2100.0
2024-01-23 13:05:00,502.6,502.9,502.43,502.73,2621.0,493.7029,493.9976,493.5359,493.8306,2621.0
2024-01-23 13:10:00,502.68,502.79,502.56,502.77,140298.0,493.7815,493.8895,493.6636,493.8699,140298.0
2024-01-23 13:15:00,502.84,502.98,502.74,502.75,4000.0,493.9386,494.0761,493.8404,493.8502,4000.0
2024-01-23 13:20:00,502.75,503.0,502.7,502.82,800.0,493.8502,494.0958,493.8011,493.919,800.0
2024-01-23 13:25:00,502.83,502.95,502.67,502.67,1100.0,493.9288,494.0467,493.7716,493.7716,1100.0
2024-01-23 13:30:00,502.74,502.75,502.59,502.59,400.0,493.8404,493.8502,493.6931,493.6931,400.0
2024-01-23 13:35:00,502.59,502.82,502.59,502.62,1129.0,493.6931,493.919,493.6931,493.7225,1129.0
2024-01-23 13:40:00,502.74,502.92,502.59,502.89,7494.0,493.8404,494.0172,493.6931,493.9877,7494.0
2024-01-23 13:45:00,502.92,503.27,502.92,503.25,5862.0,494.0172,494.361,494.0172,494.3414,5862.0
2024-01-23 13:50:00,503.26,503.6,503.26,503.49,3000.0,494.3512,494.6852,494.3512,494.5771,3000.0
2024-01-23 13:55:00,503.53,503.53,503.09,503.25,3760.0,494.6164,494.6164,494.1842,494.3414,3760.0
2024-01-23 14:00:00,503.34,503.41,503.15,503.37,5060.0,494.4298,494.4985,494.2431,494.4592,5060.0
2024-01-23 14:05:00,503.36,503.39,503.21,503.38,2102.0,494.4494,494.4789,494.3021,494.4691,2102.0
2024-01-23 14:10:00,503.27,503.57,503.26,503.54,1322.0,494.361,494.6557,494.3512,494.6262,1322.0
2024-01-23 14:15:00,503.32,503.32,503.07,503.1,11320.0,494.4101,494.4101,494.1646,494.194,11320.0
2024-01-23 14:20:00,503.19,503.35,503.09,503.32,3402.0,494.2824,494.4396,494.1842,494.4101,3402.0
2024-01-23 14:25:00,503.23,503.5,503.12,503.5,4686.0,494.3217,494.5869,494.2137,494.5869,4686.0
2024-01-23 14:30:00,503.47,503.57,503.32,503.36,3600.0,494.5575,494.6557,494.4101,494.4494,3600.0
2024-01-23 14:35:00,503.51,503.86,503.51,503.81,2350.0,494.5968,494.9406,494.5968,494.8915,2350.0
2024-01-23 14:40:00,504.09,504.1,504.04,504.05,300.0,495.1665,495.1763,495.1174,495.1272,300.0
2024-01-23 14:45:00,504.16,504.67,504.16,504.53,9208.0,495.2353,495.7362,495.2353,495.5987,9208.0
2024-01-23 14:50:00,504.45,504.61,504.3,504.59,5573.0,495.5201,495.6773,495.3728,495.6576,5573.0
2024-01-23 14:55:00,504.71,504.82,504.6,504.64,8932.0,495.7755,495.8836,495.6675,495.7068,8932.0
2024-01-23 15:00:00,504.65,504.66,504.22,504.4,10582.0,495.7166,495.7264,495.2942,495.471,10582.0
2024-01-23 15:05:00,504.42,504.96,504.37,504.81,8656.0,495.4907,496.0211,495.4415,495.8738,8656.0
2024-01-23 15:10:00,504.92,505.35,504.92,505.34,16277.0,495.9818,496.4042,495.9818,496.3944,16277.0
2024-01-23 15:15:00,505.43,505.43,505.02,505.41,2269.0,496.4828,496.4828,496.08,496.4631,2269.0
2024-01-23 15:20:00,505.45,505.45,504.89,504.89,1200.0,496.5024,496.5024,495.9523,495.9523,1200.0
2024-01-23 15:25:00,504.75,504.92,504.57,504.64,1521.0,495.8148,495.9818,495.638,495.7068,1521.0
2024-01-23 15:30:00,504.7,504.7,504.31,504.33,27019.0,495.7657,495.7657,495.3826,495.4022,27019.0
2024-01-23 15:35:00,504.23,504.25,503.99,504.04,4918.0,495.304,495.3237,495.0683,495.1174,4918.0
2024-01-23 15:40:00,503.98,504.26,503.93,504.26,5394.0,495.0584,495.3335,495.0093,495.3335,5394.0
2024-01-23 15:45:00,504.14,504.2,503.77,503.81,20193.0,495.2156,495.2746,494.8522,494.8915,20193.0
2024-01-23 15:50:00,503.75,504.34,503.75,504.09,26879.0,494.8325,495.4121,494.8325,495.1665,26879.0
2024-01-23 15:55:00,504.17,504.39,503.84,503.84,82209.0,495.2451,495.4612,494.9209,494.9209,82209.0
2024-01-24 09:30:00,508.88,508.88,506.75,507.09,13984.0,499.8717,499.8717,497.7794,498.1134,13984.0
2024-01-24 09:35:00,507.25,508.66,507.25,507.69,9578.0,498.2706,499.6556,498.2706,498.7028,9578.0
2024-01-24 09:40:00,507.59,507.62,506.83,507.04,19325.0,498.6045,498.634,497.858,498.0643,19325.0
2024-01-24 09:45:00,506.92,506.92,505.77,505.97,11186.0,497.9464,497.9464,496.8168,497.0132,11186.0
2024-01-24 09:50:00,505.65,505.89,504.88,505.09,7658.0,496.6989,496.9346,495.9425,496.1488,7658.0
2024-01-24 09:55:00,505.25,505.67,504.58,504.9,18626.0,496.306,496.7185,495.6478,495.9622,18626.0
2024-01-24 10:00:00,504.87,504.87,503.15,503.36,12626.0,495.9327,495.9327,494.2431,494.4494,12626.0
2024-01-24 10:05:00,503.26,504.49,502.92,503.97,7356.0,494.3512,495.5594,494.0172,495.0486,7356.0
2024-01-24 10:10:00,504.07,504.53,503.61,504.53,5517.0,495.1469,495.5987,494.695,495.5987,5517.0
2024-01-24 10:15:00,504.4,504.88,504.29,504.83,9288.0,495.471,495.9425,495.363,495.8934,9288.0
2024-01-24 10:20:00,504.82,504.82,504.12,504.16,3866.0,495.8836,495.8836,495.196,495.2353,3866.0
2024-01-24 10:25:00,504.31,504.9,504.21,504.9,2700.0,495.3826,495.9622,495.2844,495.9622,2700.0
2024-01-24 10:30:00,504.88,504.88,504.3,504.54,1552.0,495.9425,495.9425,495.3728,495.6085,1552.0
2024-01-24 10:35:00,504.72,505.58,504.64,505.58,5243.0,495.7853,496.6301,495.7068,496.6301,5243.0
2024-01-24 10:40:00,505.62,506.69,505.4,506.69,6200.0,496.6694,497.7205,496.4533,497.7205,6200.0
2024-01-24 10:45:00,506.72,506.72,505.75,505.89,7694.0,497.7499,497.7499,496.7971,496.9346,7694.0
2024-01-24 10:50:00,505.83,505.83,505.08,505.36,4233.0,496.8757,496.8757,496.139,496.414,4233.0
2024-01-24 10:55:00,505.26,505.36,504.96,505.23,9122.0,496.3158,496.414,496.0211,496.2863,9122.0
2024-01-24 11:00:00,505.33,505.95,505.33,505.73,9912.0,496.3845,496.9936,496.3845,496.7775,9912.0
2024-01-24 11:05:00,505.52,505.76,505.06,505.3,11879.0,496.5712,496.8069,496.1193,496.3551,11879.0
2024-01-24 11:10:00,505.36,505.36,505.17,505.29,2264.0,496.414,496.414,496.2274,496.3453,2264.0
2024-01-24 11:15:00,505.01,505.6,505.01,505.58,700.0,496.0702,496.6498,496.0702,496.6301,700.0
2024-01-24 11:20:00,505.83,506.07,505.82,505.84,1967.0,496.8757,497.1114,496.8659,496.8855,1967.0
2024-01-24 11:25:00,505.82,505.98,505.67,505.77,1883.0,496.8659,497.023,496.7185,496.8168,1883.0
2024-01-24 11:30:00,505.75,505.97,505.42,505.42,3684.0,496.7971,497.0132,496.473,496.473,3684.0
2024-01-24 11:35:00,505.52,505.67,505.52,505.66,697.0,496.5712,496.7185,496.5712,496.7087,697.0
2024-01-24 11:40:00,505.8,505.99,505.57,505.63,1516.0,496.8462,497.0329,496.6203,496.6792,1516.0
2024-01-24 11:45:00,505.49,505.65,505.42,505.57,1802.0,496.5417,496.6989,496.473,496.6203,1802.0
2024-01-24 11:50:00,505.81,505.86,505.69,505.7,2600.0,496.8561,496.9052,496.7382,496.748,2600.0
2024-01-24 11:55:00,505.75,505.79,505.42,505.72,5321.0,496.7971,496.8364,496.473,496.7676,5321.0
2024-01-24 12:00:00,505.7,505.7,505.01,505.26,7353.0,496.748,496.748,496.0702,496.3158,7353.0
2024-01-24 12:05:00,505.16,505.54,505.1,505.54,4035.0,496.2176,496.5908,496.1586,496.5908,4035.0
2024-01-24 12:10:00,505.54,505.54,505.0,505.0,7418.0,496.5908,496.5908,496.0604,496.0604,7418.0
2024-01-24 12:15:00,505.06,505.06,504.73,504.8,2767.0,496.1193,496.1193,495.7952,495.8639,2767.0
2024-01-24 12:20:00,504.57,504.95,504.41,504.9,2875.0,495.638,496.0113,495.4808,495.9622,2875.0
2024-01-24 12:25:00,504.97,505.14,504.97,505.06,4924.0,496.0309,496.1979,496.0309,496.1193,4924.0
2024-01-24 12:30:00,504.99,505.28,504.94,505.28,4156.0,496.0506,496.3354,496.0015,496.3354,4156.0
2024-01-24 12:35:00,505.15,505.22,505.02,505.22,2423.0,496.2077,496.2765,496.08,496.2765,2423.0
2024-01-24 12:40:00,505.2,505.2,504.82,504.95,4315.0,496.2568,496.2568,495.8836,496.0113,4315.0
2024-01-24 12:45:00,504.83,504.93,504.74,504.92,1300.0,495.8934,495.9916,495.805,495.9818,1300.0
2024-01-24 12:50:00,505.14,505.14,504.98,505.11,1299.0,496.1979,496.1979,496.0407,496.1684,1299.0
2024-01-24 12:55:00,505.04,505.34,505.03,505.33,2256.0,496.0997,496.3944,496.0899,496.3845,2256.0
2024-01-24 13:00:00,505.46,505.56,504.56,504.56,24811.0,496.5122,496.6105,495.6282,495.6282,24811.0
2024-01-24 13:05:00,504.64,504.69,504.13,504.54,13888.0,495.7068,495.7559,495.2058,495.6085,13888.0
2024-01-24 13:10:00,504.58,504.6,503.91,503.91,12698.0,495.6478,495.6675,494.9897,494.9897,12698.0
2024-01-24 13:15:00,503.84,503.89,503.34,503.55,14517.0,494.9209,494.97,494.4298,494.6361,14517.0
2024-01-24 13:20:00,503.56,503.67,503.21,503.43,6372.0,494.6459,494.7539,494.3021,494.5182,6372.0
2024-01-24 13:25:00,503.39,503.73,503.37,503.53,3101.0,494.4789,494.8129,494.4592,494.6164,3101.0
2024-01-24 13:30:00,503.54,503.54,502.87,503.04,4541.0,494.6262,494.6262,493.9681,494.1351,4541.0
2024-01-24 13:35:00,503.08,503.08,502.51,502.53,7735.0,494.1744,494.1744,493.6145,493.6341,7735.0
2024-01-24 13:40:00,502.25,502.73,502.25,502.61,4441.0,493.3591,493.8306,493.3591,493.7127,4441.0
2024-01-24 13:45:00,502.36,502.53,502.36,502.42,2162.0,493.4671,493.6341,493.4671,493.5261,2162.0
2024-01-24 13:50:00,502.36,502.67,502.15,502.54,7225.0,493.4671,493.7716,493.2608,493.6439,7225.0
2024-01-24 13:55:00,502.45,502.73,502.3,502.71,8102.0,493.5555,493.8306,493.4082,493.8109,8102.0
2024-01-24 14:00:00,502.67,502.72,502.36,502.56,9273.0,493.7716,493.8208,493.4671,493.6636,9273.0
2024-01-24 14:05:00,502.6,502.63,502.39,502.49,7929.0,493.7029,493.7323,493.4966,493.5948,7929.0
2024-01-24 14:10:00,502.3,502.42,501.91,502.0,3400.0,493.4082,493.5261,493.0251,493.1135,3400.0
2024-01-24 14:15:00,501.92,502.14,501.87,501.88,4628.0,493.0349,493.251,492.9858,492.9956,4628.0
2024-01-24 14:20:00,501.81,501.81,501.21,501.34,9825.0,492.9269,492.9269,492.3375,492.4652,9825.0
2024-01-24 14:25:00,501.45,501.79,501.45,501.56,7443.0,492.5732,492.9072,492.5732,492.6813,7443.0
2024-01-24 14:30:00,501.56,501.87,501.24,501.34,2418.0,492.6813,492.9858,492.3669,492.4652,2418.0
2024-01-24 14:35:00,501.36,501.71,501.33,501.71,4600.0,492.4848,492.8286,492.4554,492.8286,4600.0
2024-01-24 14:40:00,501.73,502.24,501.72,502.24,5899.0,492.8483,493.3492,492.8385,493.3492,5899.0
2024-01-24 14:45:00,502.33,502.47,502.3,502.43,1900.0,493.4377,493.5752,493.4082,493.5359,1900.0
2024-01-24 14:50:00,502.52,502.58,502.37,502.5,1762.0,493.6243,493.6832,493.4769,493.6046,1762.0
2024-01-24 14:55:00,502.31,502.32,502.08,502.13,4860.0,493.418,493.4278,493.1921,493.2412,4860.0
2024-01-24 15:00:00,502.11,502.18,501.97,502.18,3873.0,493.2215,493.2903,493.084,493.2903,3873.0
2024-01-24 15:05:00,502.4,502.6,502.38,502.38,2337.0,493.5064,493.7029,493.4868,493.4868,2337.0
2024-01-24 15:10:00,502.35,502.38,501.55,501.64,68752.0,493.4573,493.4868,492.6715,492.7599,68752.0
2024-01-24 15:15:00,501.6,501.6,501.0,501.02,7557.0,492.7206,492.7206,492.1312,492.1508,7557.0
2024-01-24 15:20:00,501.05,501.05,500.65,501.05,8981.0,492.1803,492.1803,491.7874,492.1803,8981.0
2024-01-24 15:25:00,500.99,501.0,500.52,500.56,5572.0,492.1214,492.1312,491.6597,491.699,5572.0
2024-01-24 15:30:00,500.52,500.96,500.46,500.96,9669.0,491.6597,492.0919,491.6008,492.0919,9669.0
2024-01-24 15:35:00,500.96,501.39,500.96,501.3,15682.0,492.0919,492.5143,492.0919,492.4259,15682.0
2024-01-24 15:40:00,501.28,501.73,501.27,501.56,5891.0,492.4062,492.8483,492.3964,492.6813,5891.0
2024-01-24 15:45:00,501.55,501.69,500.88,500.9,18275.0,492.6715,492.809,492.0133,492.033,18275.0
2024-01-24 15:50:00,500.89,500.93,500.48,500.71,17642.0,492.0231,492.0624,491.6204,491.8463,17642.0
2024-01-24 15:55:00,500.76,501.23,500.67,500.81,35047.0,491.8954,492.3571,491.807,491.9446,35047.0
2024-01-25 09:30:00,504.66,506.22,504.36,505.89,23770.0,495.7264,497.2588,495.4317,496.9346,23770.0
2024-01-25 09:35:00,506.24,506.66,505.01,505.3,9251.0,497.2784,497.691,496.0702,496.3551,9251.0
2024-01-25 09:40:00,505.04,505.21,504.01,504.03,2300.0,496.0997,496.2667,495.0879,495.1076,2300.0
2024-01-25 09:45:00,503.91,503.91,503.28,503.52,1996.0,494.9897,494.9897,494.3708,494.6066,1996.0
2024-01-25 09:50:00,504.01,504.7,503.98,504.7,1733.0,495.0879,495.7657,495.0584,495.7657,1733.0
2024-01-25 09:55:00,504.78,505.38,504.63,505.26,7865.0,495.8443,496.4337,495.6969,496.3158,7865.0
2024-01-25 10:00:00,505.32,505.65,504.22,505.06,11875.0,496.3747,496.6989,495.2942,496.1193,11875.0
2024-01-25 10:05:00,505.1,505.91,504.44,505.91,11752.0,496.1586,496.9543,495.5103,496.9543,11752.0
2024-01-25 10:10:00,505.87,506.05,504.68,504.77,15664.0,496.915,497.0918,495.7461,495.8345,15664.0
2024-01-25 10:15:00,504.4,505.03,504.22,504.28,18621.0,495.471,496.0899,495.2942,495.3531,18621.0
2024-01-25 10:20:00,504.5,505.46,504.5,505.27,8766.0,495.5692,496.5122,495.5692,496.3256,8766.0
2024-01-25 10:25:00,505.06,505.34,504.64,504.64,4407.0,496.1193,496.3944,495.7068,495.7068,4407.0
2024-01-25 10:30:00,504.77,504.77,503.56,503.57,5101.0,495.8345,495.8345,494.6459,494.6557,5101.0
2024-01-25 10:35:00,503.36,503.36,502.82,502.83,6191.0,494.4494,494.4494,493.919,493.9288,6191.0
2024-01-25 10:40:00,502.88,503.05,502.66,503.05,3149.0,493.9779,494.1449,493.7618,494.1449,3149.0
2024-01-25 10:45:00,502.99,503.0,502.2,502.2,4125.0,494.086,494.0958,493.31,493.31,4125.0
2024-01-25 10:50:00,502.05,502.33,501.85,501.85,1546.0,493.1626,493.4377,492.9662,492.9662,1546.0
2024-01-25 10:55:00,501.66,502.02,501.65,502.02,4063.0,492.7795,493.1331,492.7697,493.1331,4063.0
2024-01-25 11:00:00,501.68,502.02,501.42,501.95,5006.0,492.7992,493.1331,492.5438,493.0644,5006.0
2024-01-25 11:05:00,501.98,502.48,501.98,502.0,3498.0,493.0939,493.585,493.0939,493.1135,3498.0
2024-01-25 11:10:00,502.27,502.64,501.93,502.48,7381.0,493.3787,493.7422,493.0447,493.585,7381.0
2024-01-25 11:15:00,502.42,502.89,502.42,502.59,6111.0,493.5261,493.9877,493.5261,493.6931,6111.0
2024-01-25 11:20:00,502.55,502.68,502.39,502.66,5692.0,493.6538,493.7815,493.4966,493.7618,5692.0
2024-01-25 11:25:00,502.59,503.18,502.59,503.08,13008.0,493.6931,494.2726,493.6931,494.1744,13008.0
2024-01-25 11:30:00,503.13,503.13,502.47,502.87,6165.0,494.2235,494.2235,493.5752,493.9681,6165.0
2024-01-25 11:35:00,502.98,503.11,502.7,502.75,4245.0,494.0761,494.2038,493.8011,493.8502,4245.0
2024-01-25 11:40:00,502.69,502.69,502.18,502.34,2241.0,493.7913,493.7913,493.2903,493.4475,2241.0
2024-01-25 11:45:00,502.39,502.78,502.3,502.78,1200.0,493.4966,493.8797,493.4082,493.8797,1200.0
2024-01-25 11:50:00,502.81,502.81,502.5,502.5,1400.0,493.9092,493.9092,493.6046,493.6046,1400.0
2024-01-25 11:55:00,502.42,502.58,502.25,502.53,11852.0,493.5261,493.6832,493.3591,493.6341,11852.0
2024-01-25 12:00:00,502.5,502.5,501.98,502.06,1104.0,493.6046,493.6046,493.0939,493.1724,1104.0
2024-01-25 12:05:00,501.92,501.92,501.37,501.64,32916.0,493.0349,493.0349,492.4946,492.7599,32916.0
2024-01-25 12:10:00,501.56,501.65,501.49,501.55,2713.0,492.6813,492.7697,492.6125,492.6715,2713.0
2024-01-25 12:15:00,501.5,502.13,501.5,501.93,7321.0,492.6223,493.2412,492.6223,493.0447,7321.0
2024-01-25 12:20:00,501.87,502.1,501.8,501.96,14027.0,492.9858,493.2117,492.917,493.0742,14027.0
2024-01-25 12:25:00,502.0,502.27,501.72,501.91,19423.0,493.1135,493.3787,492.8385,493.0251,19423.0
2024-01-25 12:30:00,501.91,501.91,501.27,501.27,1701.0,493.0251,493.0251,492.3964,492.3964,1701.0
2024-01-25 12:35:00,501.17,501.42,501.17,501.3,2399.0,492.2982,492.5438,492.2982,492.4259,2399.0
2024-01-25 12:40:00,501.49,501.58,501.28,501.45,1447.0,492.6125,492.7009,492.4062,492.5732,1447.0
2024-01-25 12:45:00,501.52,501.52,501.05,501.14,4342.0,492.642,492.642,492.1803,492.2687,4342.0
2024-01-25 12:50:00,501.26,501.28,501.01,501.25,3989.0,492.3866,492.4062,492.141,492.3768,3989.0
2024-01-25 12:55:00,501.29,501.65,501.27,501.65,2900.0,492.4161,492.7697,492.3964,492.7697,2900.0
2024-01-25 13:00:00,501.74,502.83,501.74,502.32,19085.0,492.8581,493.9288,492.8581,493.4278,19085.0
2024-01-25 13:05:00,502.37,503.1,502.37,502.87,1850.0,493.4769,494.194,493.4769,493.9681,1850.0
2024-01-25 13:10:00,502.64,502.89,502.59,502.59,2227.0,493.7422,493.9877,493.6931,493.6931,2227.0
2024-01-25 13:15:00,502.55,502.55,501.74,501.76,6134.0,493.6538,493.6538,492.8581,492.8777,6134.0
2024-01-25 13:20:00,501.99,502.23,501.95,501.95,1539.0,493.1037,493.3394,493.0644,493.0644,1539.0
2024-01-25 13:25:00,501.85,502.03,501.74,501.87,1218.0,492.9662,493.143,492.8581,492.9858,1218.0
2024-01-25 13:30:00,501.89,501.95,501.69,501.75,4855.0,493.0054,493.0644,492.809,492.8679,4855.0
2024-01-25 13:35:00,501.78,502.22,501.78,502.22,1892.0,492.8974,493.3296,492.8974,493.3296,1892.0
2024-01-25 13:40:00,502.35,502.63,502.14,502.52,6006.0,493.4573,493.7323,493.251,493.6243,6006.0
2024-01-25 13:45:00,502.48,502.68,502.31,502.59,4093.0,493.585,493.7815,493.418,493.6931,4093.0
2024-01-25 13:50:00,502.44,502.54,502.42,502.47,900.0,493.5457,493.6439,493.5261,493.5752,900.0
2024-01-25 13:55:00,502.16,502.29,501.78,501.9,4763.0,493.2707,493.3984,492.8974,493.0153,4763.0
2024-01-25 14:00:00,501.86,501.86,501.27,501.66,15981.0,492.976,492.976,492.3964,492.7795,15981.0
2024-01-25 14:05:00,501.54,501.77,501.5,501.5,1335.0,492.6616,492.8876,492.6223,492.6223,1335.0
2024-01-25 14:10:00,501.59,502.4,501.59,502.4,4402.0,492.7108,493.5064,492.7108,493.5064,4402.0
2024-01-25 14:15:00,502.45,502.57,502.24,502.57,2022.0,493.5555,493.6734,493.3492,493.6734,2022.0
2024-01-25 14:20:00,502.58,502.85,502.5,502.6,2016.0,493.6832,493.9484,493.6046,493.7029,2016.0
2024-01-25 14:25:00,502.7,503.06,502.65,502.95,4151.0,493.8011,494.1547,493.752,494.0467,4151.0
2024-01-25 14:30:00,502.94,503.3,502.89,503.3,2867.0,494.0369,494.3905,493.9877,494.3905,2867.0
2024-01-25 14:35:00,503.26,503.38,502.86,503.01,5085.0,494.3512,494.4691,493.9583,494.1056,5085.0
2024-01-25 14:40:00,503.0,503.08,502.56,502.6,2382.0,494.0958,494.1744,493.6636,493.7029,2382.0
2024-01-25 14:45:00,502.7,502.81,502.54,502.61,2607.0,493.8011,493.9092,493.6439,493.7127,2607.0
2024-01-25 14:50:00,502.56,502.81,502.42,502.79,2864.0,493.6636,493.9092,493.5261,493.8895,2864.0
2024-01-25 14:55:00,503.02,503.11,502.77,503.08,4356.0,494.1154,494.2038,493.8699,494.1744,4356.0
2024-01-25 15:00:00,502.92,503.08,502.88,502.96,3179.0,494.0172,494.1744,493.9779,494.0565,3179.0
2024-01-25 15:05:00,502.96,502.99,502.81,502.93,4449.0,494.0565,494.086,493.9092,494.027,4449.0
2024-01-25 15:10:00,502.76,502.94,502.56,502.56,2539.0,493.86,494.0369,493.6636,493.6636,2539.0
2024-01-25 15:15:00,502.36,502.67,502.28,502.64,2806.0,493.4671,493.7716,493.3885,493.7422,2806.0
2024-01-25 15:20:00,502.8,502.8,502.43,502.43,2768.0,493.8993,493.8993,493.5359,493.5359,2768.0
2024-01-25 15:25:00,502.53,502.69,502.44,502.52,2400.0,493.6341,493.7913,493.5457,493.6243,2400.0
2024-01-25 15:30:00,502.49,503.21,502.42,503.1,4358.0,493.5948,494.3021,493.5261,494.194,4358.0
2024-01-25 15:35:00,503.06,503.37,503.03,503.26,7167.0,494.1547,494.4592,494.1253,494.3512,7167.0
2024-01-25 15:40:00,503.26,503.41,503.06,503.14,6546.0,494.3512,494.4985,494.1547,494.2333,6546.0
2024-01-25 15:45:00,503.13,503.35,503.0,503.19,5051.0,494.2235,494.4396,494.0958,494.2824,5051.0
2024-01-25 15:50:00,503.25,503.78,502.98,503.27,28005.0,494.3414,494.862,494.0761,494.361,28005.0
2024-01-25 15:55:00,503.23,503.97,503.23,503.97,51053.0,494.3217,495.0486,494.3217,495.0486,51053.0
2024-01-26 09:30:00,505.89,507.32,505.36,506.6,13650.0,496.9346,498.3393,496.414,497.6321,13650.0
2024-01-26 09:35:00,506.95,507.33,506.2,507.07,9991.0,497.9759,498.3491,497.2391,498.0937,9991.0
2024-01-26 09:40:00,507.24,507.26,506.16,506.47,6966.0,498.2607,498.2804,497.1999,497.5044,6966.0
2024-01-26 09:45:00,506.06,506.3,505.35,505.35,9270.0,497.1016,497.3374,496.4042,496.4042,9270.0
2024-01-26 09:50:00,505.6,505.87,504.97,505.29,10776.0,496.6498,496.915,496.0309,496.3453,10776.0
2024-01-26 09:55:00,505.25,505.85,505.11,505.79,6752.0,496.306,496.8953,496.1684,496.8364,6752.0
2024-01-26 10:00:00,505.72,505.85,504.88,505.33,9155.0,496.7676,496.8953,495.9425,496.3845,9155.0
2024-01-26 10:05:00,505.16,505.17,504.55,504.91,8083.0,496.2176,496.2274,495.6184,495.972,8083.0
2024-01-26 10:10:00,505.07,505.9,505.05,505.22,7022.0,496.1292,496.9445,496.1095,496.2765,7022.0
2024-01-26 10:15:00,505.14,505.14,504.3,504.68,3788.0,496.1979,496.1979,495.3728,495.7461,3788.0
2024-01-26 10:20:00,504.78,505.41,504.78,505.26,4300.0,495.8443,496.4631,495.8443,496.3158,4300.0
2024-01-26 10:25:00,505.46,505.83,505.37,505.65,7462.0,496.5122,496.8757,496.4238,496.6989,7462.0
2024-01-26 10:30:00,505.75,505.9,505.45,505.7,2495.0,496.7971,496.9445,496.5024,496.748,2495.0
2024-01-26 10:35:00,505.7,506.42,505.45,506.2,12490.0,496.748,497.4553,496.5024,497.2391,12490.0
2024-01-26 10:40:00,506.41,506.85,506.37,506.78,9355.0,497.4454,497.8776,497.4061,497.8089,9355.0
2024-01-26 10:45:00,506.89,507.03,506.52,506.52,3532.0,497.9169,498.0545,497.5535,497.5535,3532.0
2024-01-26 10:50:00,506.7,507.11,506.39,506.4,7659.0,497.7303,498.133,497.4258,497.4356,7659.0
2024-01-26 10:55:00,506.64,506.64,506.23,506.54,3850.0,497.6714,497.6714,497.2686,497.5731,3850.0
2024-01-26 11:00:00,506.55,506.61,505.89,505.95,7543.0,497.583,497.6419,496.9346,496.9936,7543.0
2024-01-26 11:05:00,505.99,505.99,505.64,505.82,3414.0,497.0329,497.0329,496.6891,496.8659,3414.0
2024-01-26 11:10:00,505.91,505.91,505.34,505.34,7882.0,496.9543,496.9543,496.3944,496.3944,7882.0
2024-01-26 11:15:00,505.42,505.43,505.18,505.25,2853.0,496.473,496.4828,496.2372,496.306,2853.0
2024-01-26 11:20:00,505.34,505.64,505.33,505.58,4798.0,496.3944,496.6891,496.3845,496.6301,4798.0
2024-01-26 11:25:00,505.71,505.71,505.41,505.46,4348.0,496.7578,496.7578,496.4631,496.5122,4348.0
2024-01-26 11:30:00,505.47,505.5,505.32,505.32,4588.0,496.5221,496.5515,496.3747,496.3747,4588.0
2024-01-26 11:35:00,505.27,505.4,504.84,504.94,4296.0,496.3256,496.4533,495.9032,496.0015,4296.0
2024-01-26 11:40:00,505.04,505.04,504.85,504.85,1462.0,496.0997,496.0997,495.913,495.913,1462.0
2024-01-26 11:45:00,504.98,505.24,504.84,505.21,1437.0,496.0407,496.2961,495.9032,496.2667,1437.0
2024-01-26 11:50:00,505.28,505.5,505.25,505.5,1098.0,496.3354,496.5515,496.306,496.5515,1098.0
2024-01-26 11:55:00,505.49,505.71,505.45,505.67,1500.0,496.5417,496.7578,496.5024,496.7185,1500.0
2024-01-26 12:00:00,505.64,505.74,505.56,505.61,1100.0,496.6891,496.7873,496.6105,496.6596,1100.0
2024-01-26 12:05:00,505.53,505.53,505.05,505.1,6399.0,496.581,496.581,496.1095,496.1586,6399.0
2024-01-26 12:10:00,505.04,505.26,504.84,505.16,1699.0,496.0997,496.3158,495.9032,496.2176,1699.0
2024-01-26 12:15:00,505.17,505.33,505.16,505.33,1060.0,496.2274,496.3845,496.2176,496.3845,1060.0
2024-01-26 12:20:00,505.28,505.39,505.01,505.01,4163.0,496.3354,496.4435,496.0702,496.0702,4163.0
2024-01-26 12:25:00,505.15,505.19,504.9,505.08,4700.0,496.2077,496.247,495.9622,496.139,4700.0
2024-01-26 12:30:00,505.02,505.05,504.32,504.58,17733.0,496.08,496.1095,495.3924,495.6478,17733.0
2024-01-26 12:35:00,504.58,504.59,503.54,503.83,27824.0,495.6478,495.6576,494.6262,494.9111,27824.0
2024-01-26 12:40:00,503.85,503.93,503.48,503.61,7090.0,494.9307,495.0093,494.5673,494.695,7090.0
2024-01-26 12:45:00,503.65,504.02,503.46,503.54,12032.0,494.7343,495.0977,494.5477,494.6262,12032.0
2024-01-26 12:50:00,503.59,503.71,503.19,503.69,8003.0,494.6753,494.7932,494.2824,494.7736,8003.0
2024-01-26 12:55:00,503.71,503.9,503.67,503.87,2599.0,494.7932,494.9799,494.7539,494.9504,2599.0
2024-01-26 13:00:00,503.82,503.98,503.72,503.84,4946.0,494.9013,495.0584,494.803,494.9209,4946.0
2024-01-26 13:05:00,503.75,504.2,503.75,504.2,4683.0,494.8325,495.2746,494.8325,495.2746,4683.0
2024-01-26 13:10:00,504.14,504.14,504.14,504.14,200.0,495.2156,495.2156,495.2156,495.2156,200.0
2024-01-26 13:15:00,504.07,504.23,504.0,504.0,2669.0,495.1469,495.304,495.0781,495.0781,2669.0
2024-01-26 13:20:00,504.47,504.61,504.47,504.61,600.0,495.5398,495.6773,495.5398,495.6773,600.0
2024-01-26 13:25:00,504.63,504.66,504.37,504.59,13898.0,495.6969,495.7264,495.4415,495.6576,13898.0
2024-01-26 13:30:00,504.64,504.69,504.37,504.66,2000.0,495.7068,495.7559,495.4415,495.7264,2000.0
2024-01-26 13:35:00,504.64,504.7,504.53,504.62,2600.0,495.7068,495.7657,495.5987,495.6871,2600.0
2024-01-26 13:40:00,504.58,504.58,504.04,504.25,1933.0,495.6478,495.6478,495.1174,495.3237,1933.0
2024-01-26 13:45:00,504.11,504.14,503.73,503.89,11642.0,495.1861,495.2156,494.8129,494.97,11642.0
2024-01-26 13:50:00,503.92,504.06,503.61,503.61,2413.0,494.9995,495.137,494.695,494.695,2413.0
2024-01-26 13:55:00,503.84,504.14,503.84,504.14,400.0,494.9209,495.2156,494.9209,495.2156,400.0
2024-01-26 14:00:00,504.12,504.43,504.12,504.43,800.0,495.196,495.5005,495.196,495.5005,800.0
2024-01-26 14:05:00,504.3,504.35,504.3,504.34,685.0,495.3728,495.4219,495.3728,495.4121,685.0
2024-01-26 14:10:00,504.22,504.38,504.22,504.27,400.0,495.2942,495.4514,495.2942,495.3433,400.0
2024-01-26 14:15:00,504.31,504.56,504.31,504.56,895.0,495.3826,495.6282,495.3826,495.6282,895.0
2024-01-26 14:20:00,504.24,504.47,504.24,504.33,2210.0,495.3138,495.5398,495.3138,495.4022,2210.0
2024-01-26 14:25:00,504.39,504.54,504.25,504.52,3804.0,495.4612,495.6085,495.3237,495.5889,3804.0
2024-01-26 14:30:00,504.48,504.6,504.28,504.28,4915.0,495.5496,495.6675,495.3531,495.3531,4915.0
2024-01-26 14:35:00,504.23,504.68,504.23,504.68,1131.0,495.304,495.7461,495.304,495.7461,1131.0
2024-01-26 14:40:00,504.68,505.01,504.68,504.88,4463.0,495.7461,496.0702,495.7461,495.9425,4463.0
2024-01-26 14:45:00,504.95,504.98,504.77,504.77,2872.0,496.0113,496.0407,495.8345,495.8345,2872.0
2024-01-26 14:50:00,504.96,505.13,504.8,504.8,6471.0,496.0211,496.1881,495.8639,495.8639,6471.0
2024-01-26 14:55:00,504.65,505.07,504.48,505.07,1900.0,495.7166,496.1292,495.5496,496.1292,1900.0
2024-01-26 15:00:00,505.03,505.03,504.73,504.77,1387.0,496.0899,496.0899,495.7952,495.8345,1387.0
2024-01-26 15:05:00,504.6,504.84,504.56,504.56,2275.0,495.6675,495.9032,495.6282,495.6282,2275.0
2024-01-26 15:10:00,504.68,504.7,504.55,504.7,1698.0,495.7461,495.7657,495.6184,495.7657,1698.0
2024-01-26 15:15:00,504.66,504.66,504.59,504.59,514.0,495.7264,495.7264,495.6576,495.6576,514.0
2024-01-26 15:20:00,504.54,504.54,504.23,504.29,3098.0,495.6085,495.6085,495.304,495.363,3098.0
2024-01-26 15:25:00,504.41,504.42,504.12,504.13,858.0,495.4808,495.4907,495.196,495.2058,858.0
2024-01-26 15:30:00,504.23,504.23,504.0,504.15,3404.0,495.304,495.304,495.0781,495.2254,3404.0
2024-01-26 15:35:00,504.16,504.2,504.0,504.0,2783.0,495.2353,495.2746,495.0781,495.0781,2783.0
2024-01-26 15:40:00,503.93,504.42,503.93,504.36,6667.0,495.0093,495.4907,495.0093,495.4317,6667.0
2024-01-26 15:45:00,504.43,504.53,504.16,504.53,4460.0,495.5005,495.5987,495.2353,495.5987,4460.0
2024-01-26 15:50:00,504.49,504.55,504.34,504.49,7936.0,495.5594,495.6184,495.4121,495.5594,7936.0
2024-01-26 15:55:00,504.49,504.75,504.34,504.37,25886.0,495.5594,495.8148,495.4121,495.4415,25886.0
2024-01-29 09:30:00,504.07,504.6,503.44,503.9,15029.0,495.1469,495.6675,494.528,494.9799,15029.0
2024-01-29 09:35:00,503.62,504.15,503.23,503.27,3941.0,494.7048,495.2254,494.3217,494.361,3941.0
2024-01-29 09:40:00,503.15,503.26,502.6,503.26,4293.0,494.2431,494.3512,493.7029,494.3512,4293.0
2024-01-29 09:45:00,503.27,503.57,503.11,503.28,6618.0,494.361,494.6557,494.2038,494.3708,6618.0
2024-01-29 09:50:00,503.27,503.92,503.09,503.92,2988.0,494.361,494.9995,494.1842,494.9995,2988.0
2024-01-29 09:55:00,503.95,504.19,503.76,504.19,5837.0,495.029,495.2647,494.8423,495.2647,5837.0
2024-01-29 10:00:00,504.24,504.28,503.3,503.3,8698.0,495.3138,495.3531,494.3905,494.3905,8698.0
2024-01-29 10:05:00,503.4,504.59,503.4,504.51,23873.0,494.4887,495.6576,494.4887,495.5791,23873.0
2024-01-29 10:10:00,504.48,504.71,504.27,504.27,14623.0,495.5496,495.7755,495.3433,495.3433,14623.0
2024-01-29 10:15:00,504.2,504.76,504.17,504.74,4583.0,495.2746,495.8246,495.2451,495.805,4583.0
2024-01-29 10:20:00,504.76,504.76,503.59,503.59,20176.0,495.8246,495.8246,494.6753,494.6753,20176.0
2024-01-29 10:25:00,503.66,503.77,503.45,503.65,8698.0,494.7441,494.8522,494.5378,494.7343,8698.0
2024-01-29 10:30:00,503.65,503.94,503.25,503.63,18019.0,494.7343,495.0192,494.3414,494.7146,18019.0
2024-01-29 10:35:00,503.68,504.68,503.61,504.68,12936.0,494.7638,495.7461,494.695,495.7461,12936.0
2024-01-29 10:40:00,504.72,504.84,504.22,504.4,20507.0,495.7853,495.9032,495.2942,495.471,20507.0
2024-01-29 10:45:00,504.43,504.59,504.31,504.58,4610.0,495.5005,495.6576,495.3826,495.6478,4610.0
2024-01-29 10:50:00,504.47,504.76,504.46,504.5,1936.0,495.5398,495.8246,495.5299,495.5692,1936.0
2024-01-29 10:55:00,504.38,504.51,503.99,504.09,2585.0,495.4514,495.5791,495.0683,495.1665,2585.0
2024-01-29 11:00:00,504.08,504.13,503.83,503.91,2916.0,495.1567,495.2058,494.9111,494.9897,2916.0
2024-01-29 11:05:00,503.85,504.22,503.84,504.22,2464.0,494.9307,495.2942,494.9209,495.2942,2464.0
2024-01-29 11:10:00,504.25,504.31,504.24,504.24,2220.0,495.3237,495.3826,495.3138,495.3138,2220.0
2024-01-29 11:15:00,504.35,504.45,504.33,504.44,2753.0,495.4219,495.5201,495.4022,495.5103,2753.0
2024-01-29 11:20:00,504.45,504.57,504.17,504.17,8831.0,495.5201,495.638,495.2451,495.2451,8831.0
2024-01-29 11:25:00,504.22,504.4,504.09,504.12,16239.0,495.2942,495.471,495.1665,495.196,16239.0
2024-01-29 11:30:00,504.12,504.21,504.07,504.13,894.0,495.196,495.2844,495.1469,495.2058,894.0
2024-01-29 11:35:00,503.99,504.15,503.83,504.15,800.0,495.0683,495.2254,494.9111,495.2254,800.0
2024-01-29 11:40:00,504.12,504.36,504.12,504.21,1700.0,495.196,495.4317,495.196,495.2844,1700.0
2024-01-29 11:45:00,504.32,504.52,504.32,504.51,847.0,495.3924,495.5889,495.3924,495.5791,847.0
2024-01-29 11:50:00,504.5,504.5,504.31,504.34,2453.0,495.5692,495.5692,495.3826,495.4121,2453.0
2024-01-29 11:55:00,504.35,504.41,504.3,504.32,1595.0,495.4219,495.4808,495.3728,495.3924,1595.0
2024-01-29 12:00:00,504.41,504.41,504.08,504.15,1740.0,495.4808,495.4808,495.1567,495.2254,1740.0
2024-01-29 12:05:00,504.1,504.25,504.07,504.25,3479.0,495.1763,495.3237,495.1469,495.3237,3479.0
2024-01-29 12:10:00,504.43,504.46,504.16,504.16,2722.0,495.5005,495.5299,495.2353,495.2353,2722.0
2024-01-29 12:15:00,504.12,504.23,504.04,504.23,600.0,495.196,495.304,495.1174,495.304,600.0
2024-01-29 12:20:00,504.26,504.78,504.26,504.74,700.0,495.3335,495.8443,495.3335,495.805,700.0
2024-01-29 12:25:00,504.85,504.95,504.66,504.73,1494.0,495.913,496.0113,495.7264,495.7952,1494.0
2024-01-29 12:30:00,504.99,505.07,504.99,505.06,1141.0,496.0506,496.1292,496.0506,496.1193,1141.0
2024-01-29 12:35:00,504.96,505.15,504.96,505.13,1547.0,496.0211,496.2077,496.0211,496.1881,1547.0
2024-01-29 12:40:00,504.92,504.92,504.81,504.81,10696.0,495.9818,495.9818,495.8738,495.8738,10696.0
2024-01-29 12:45:00,504.66,504.66,504.37,504.6,16396.0,495.7264,495.7264,495.4415,495.6675,16396.0
2024-01-29 12:50:00,504.53,504.72,504.39,504.52,3000.0,495.5987,495.7853,495.4612,495.5889,3000.0
2024-01-29 12:55:00,504.49,504.77,504.49,504.73,2716.0,495.5594,495.8345,495.5594,495.7952,2716.0
2024-01-29 13:00:00,504.58,504.59,504.34,504.34,1194.0,495.6478,495.6576,495.4121,495.4121,1194.0
2024-01-29 13:05:00,504.61,504.72,504.61,504.72,598.0,495.6773,495.7853,495.6773,495.7853,598.0
2024-01-29 13:10:00,504.61,504.62,504.44,504.47,1045.0,495.6773,495.6871,495.5103,495.5398,1045.0
2024-01-29 13:15:00,504.63,504.68,504.62,504.68,641.0,495.6969,495.7461,495.6871,495.7461,641.0
2024-01-29 13:20:00,504.85,504.85,504.85,504.85,200.0,495.913,495.913,495.913,495.913,200.0
2024-01-29 13:25:00,505.0,505.19,505.0,505.19,4062.0,496.0604,496.247,496.0604,496.247,4062.0
2024-01-29 13:30:00,505.15,505.15,505.03,505.07,500.0,496.2077,496.2077,496.0899,496.1292,500.0
2024-01-29 13:35:00,504.98,505.18,504.95,504.98,1562.0,496.0407,496.2372,496.0113,496.0407,1562.0
2024-01-29 13:40:00,504.94,505.13,504.94,505.0,5370.0,496.0015,496.1881,496.0015,496.0604,5370.0
2024-01-29 13:45:00,504.98,504.98,504.8,504.98,2415.0,496.0407,496.0407,495.8639,496.0407,2415.0
2024-01-29 13:50:00,504.89,504.97,504.58,504.58,3280.0,495.9523,496.0309,495.6478,495.6478,3280.0
2024-01-29 13:55:00,504.63,504.74,504.62,504.74,900.0,495.6969,495.805,495.6871,495.805,900.0
2024-01-29 14:00:00,504.67,505.02,504.66,504.95,2714.0,495.7362,496.08,495.7264,496.0113,2714.0
2024-01-29 14:05:00,505.04,505.12,504.97,505.12,900.0,496.0997,496.1783,496.0309,496.1783,900.0
2024-01-29 14:10:00,505.2,505.46,505.16,505.46,2831.0,496.2568,496.5122,496.2176,496.5122,2831.0
2024-01-29 14:15:00,505.49,505.58,505.34,505.34,13289.0,496.5417,496.6301,496.3944,496.3944,13289.0
2024-01-29 14:20:00,505.29,505.42,505.29,505.39,1050.0,496.3453,496.473,496.3453,496.4435,1050.0
2024-01-29 14:25:00,505.2,505.56,505.18,505.54,2698.0,496.2568,496.6105,496.2372,496.5908,2698.0
2024-01-29 14:30:00,505.5,505.8,505.49,505.69,1300.0,496.5515,496.8462,496.5417,496.7382,1300.0
2024-01-29 14:35:00,505.69,505.84,505.58,505.69,1985.0,496.7382,496.8855,496.6301,496.7382,1985.0
2024-01-29 14:40:00,505.79,506.07,505.77,506.0,12192.0,496.8364,497.1114,496.8168,497.0427,12192.0
2024-01-29 14:45:00,506.04,506.04,505.64,505.64,5455.0,497.082,497.082,496.6891,496.6891,5455.0
2024-01-29 14:50:00,505.63,505.69,505.57,505.59,2305.0,496.6792,496.7382,496.6203,496.6399,2305.0
2024-01-29 14:55:00,505.62,505.62,505.52,505.54,2699.0,496.6694,496.6694,496.5712,496.5908,2699.0
2024-01-29 15:00:00,505.6,507.11,505.6,506.92,18002.0,496.6498,498.133,496.6498,497.9464,18002.0
2024-01-29 15:05:00,506.88,507.4,506.8,507.14,22707.0,497.9071,498.4179,497.8285,498.1625,22707.0
2024-01-29 15:10:00,507.17,507.53,507.17,507.32,4267.0,498.192,498.5456,498.192,498.3393,4267.0
2024-01-29 15:15:00,507.42,508.23,507.42,508.23,4223.0,498.4376,499.2332,498.4376,499.2332,4223.0
2024-01-29 15:20:00,508.27,508.45,508.18,508.42,4171.0,499.2725,499.4493,499.1841,499.4198,4171.0
2024-01-29 15:25:00,508.79,508.92,508.34,508.5,34459.0,499.7833,499.911,499.3413,499.4984,34459.0
2024-01-29 15:30:00,508.63,508.82,508.48,508.69,3891.0,499.6261,499.8128,499.4788,499.6851,3891.0
2024-01-29 15:35:00,508.79,508.81,508.34,508.43,7445.0,499.7833,499.8029,499.3413,499.4297,7445.0
2024-01-29 15:40:00,508.35,508.43,508.18,508.27,11647.0,499.3511,499.4297,499.1841,499.2725,11647.0
2024-01-29 15:45:00,508.26,508.26,507.85,507.85,8224.0,499.2627,499.2627,498.8599,498.8599,8224.0
2024-01-29 15:50:00,507.81,508.29,507.79,508.18,8820.0,498.8206,499.2921,498.801,499.1841,8820.0
2024-01-29 15:55:00,508.16,509.19,508.16,509.19,39494.0,499.1645,500.1762,499.1645,500.1762,39494.0
2024-01-30 09:30:00,506.9,507.54,506.39,507.5,22917.0,497.9268,498.5554,497.4258,498.5161,22917.0
2024-01-30 09:35:00,507.26,507.69,506.78,506.96,14635.0,498.2804,498.7028,497.8089,497.9857,14635.0
2024-01-30 09:40:00,506.92,507.53,506.62,507.12,8834.0,497.9464,498.5456,497.6517,498.1429,8834.0
2024-01-30 09:45:00,507.14,508.19,506.73,508.12,13051.0,498.1625,499.1939,497.7598,499.1252,13051.0
2024-01-30 09:50:00,508.13,508.62,507.97,508.62,12632.0,499.135,499.6163,498.9778,499.6163,12632.0
2024-01-30 09:55:00,508.47,508.87,508.1,508.72,9483.0,499.469,499.8619,499.1055,499.7145,9483.0
2024-01-30 10:00:00,508.46,508.46,507.12,507.51,12845.0,499.4591,499.4591,498.1429,498.526,12845.0
2024-01-30 10:05:00,507.2,507.73,507.03,507.73,8626.0,498.2214,498.7421,498.0545,498.7421,8626.0
2024-01-30 10:10:00,507.73,508.11,506.79,506.79,4481.0,498.7421,499.1153,497.8187,497.8187,4481.0
2024-01-30 10:15:00,506.59,507.05,506.4,506.7,12916.0,497.6222,498.0741,497.4356,497.7303,12916.0
2024-01-30 10:20:00,506.71,506.72,506.01,506.48,8053.0,497.7401,497.7499,497.0525,497.5142,8053.0
2024-01-30 10:25:00,506.65,506.65,506.07,506.41,5325.0,497.6812,497.6812,497.1114,497.4454,5325.0
2024-01-30 10:30:00,506.36,506.71,506.25,506.71,4059.0,497.3963,497.7401,497.2883,497.7401,4059.0
2024-01-30 10:35:00,506.84,506.92,506.64,506.64,2254.0,497.8678,497.9464,497.6714,497.6714,2254.0
2024-01-30 10:40:00,506.69,507.0,506.59,506.85,3547.0,497.7205,498.025,497.6222,497.8776,3547.0
2024-01-30 10:45:00,506.66,507.0,506.48,506.94,3294.0,497.691,498.025,497.5142,497.966,3294.0
2024-01-30 10:50:00,506.76,506.85,506.58,506.64,2582.0,497.7892,497.8776,497.6124,497.6714,2582.0
2024-01-30 10:55:00,506.79,507.35,506.79,507.35,1384.0,497.8187,498.3688,497.8187,498.3688,1384.0
2024-01-30 11:00:00,507.26,507.33,506.97,507.1,2250.0,498.2804,498.3491,497.9955,498.1232,2250.0
2024-01-30 11:05:00,507.17,507.31,506.94,507.23,2108.0,498.192,498.3295,497.966,498.2509,2108.0
2024-01-30 11:10:00,507.26,507.41,507.01,507.06,2000.0,498.2804,498.4277,498.0348,498.0839,2000.0
2024-01-30 11:15:00,507.1,507.32,507.05,507.19,2281.0,498.1232,498.3393,498.0741,498.2116,2281.0
2024-01-30 11:20:00,507.13,507.58,507.08,507.53,3473.0,498.1527,498.5947,498.1036,498.5456,3473.0
2024-01-30 11:25:00,507.45,507.92,507.45,507.87,2500.0,498.467,498.9287,498.467,498.8796,2500.0
2024-01-30 11:30:00,507.84,508.17,507.82,507.99,1903.0,498.8501,499.1743,498.8305,498.9975,1903.0
2024-01-30 11:35:00,508.01,508.48,507.9,508.48,2167.0,499.0171,499.4788,498.9091,499.4788,2167.0
2024-01-30 11:40:00,508.36,508.41,508.26,508.35,1870.0,499.3609,499.41,499.2627,499.3511,1870.0
2024-01-30 11:45:00,508.53,508.72,508.4,508.7,4494.0,499.5279,499.7145,499.4002,499.6949,4494.0
2024-01-30 11:50:00,508.64,508.64,508.42,508.42,2148.0,499.636,499.636,499.4198,499.4198,2148.0
2024-01-30 11:55:00,508.53,508.88,508.53,508.72,1372.0,499.5279,499.8717,499.5279,499.7145,1372.0
2024-01-30 12:00:00,508.64,508.75,508.56,508.64,1190.0,499.636,499.744,499.5574,499.636,1190.0
2024-01-30 12:05:00,508.5,508.73,508.43,508.63,5460.0,499.4984,499.7244,499.4297,499.6261,5460.0
2024-01-30 12:10:00,508.56,508.67,508.49,508.67,902.0,499.5574,499.6654,499.4886,499.6654,902.0
2024-01-30 12:15:00,508.73,508.73,508.38,508.53,5186.0,499.7244,499.7244,499.3806,499.5279,5186.0
2024-01-30 12:20:00,508.74,508.91,508.61,508.61,3700.0,499.7342,499.9012,499.6065,499.6065,3700.0
2024-01-30 12:25:00,508.62,508.69,508.39,508.43,8370.0,499.6163,499.6851,499.3904,499.4297,8370.0
2024-01-30 12:30:00,508.33,508.49,507.94,508.01,22706.0,499.3314,499.4886,498.9483,499.0171,22706.0
2024-01-30 12:35:00,508.11,508.14,507.9,507.9,1985.0,499.1153,499.1448,498.9091,498.9091,1985.0
2024-01-30 12:40:00,507.82,507.83,507.57,507.65,1384.0,498.8305,498.8403,498.5849,498.6635,1384.0
2024-01-30 12:45:00,507.66,507.85,507.66,507.84,2017.0,498.6733,498.8599,498.6733,498.8501,2017.0
2024-01-30 12:50:00,507.72,507.92,507.6,507.92,1729.0,498.7322,498.9287,498.6144,498.9287,1729.0
2024-01-30 12:55:00,507.98,508.03,507.69,507.69,1050.0,498.9876,499.0368,498.7028,498.7028,1050.0
2024-01-30 13:00:00,507.73,507.76,507.46,507.63,1214.0,498.7421,498.7715,498.4768,498.6438,1214.0
2024-01-30 13:05:00,507.6,507.6,507.49,507.49,300.0,498.6144,498.6144,498.5063,498.5063,300.0
2024-01-30 13:10:00,507.7,507.87,507.66,507.85,2796.0,498.7126,498.8796,498.6733,498.8599,2796.0
2024-01-30 13:15:00,508.06,508.25,508.06,508.25,1800.0,499.0662,499.2529,499.0662,499.2529,1800.0
2024-01-30 13:20:00,508.29,508.39,508.24,508.34,1562.0,499.2921,499.3904,499.243,499.3413,1562.0
2024-01-30 13:25:00,508.35,508.5,508.3,508.49,767.0,499.3511,499.4984,499.302,499.4886,767.0
2024-01-30 13:30:00,508.54,508.65,508.48,508.65,423.0,499.5377,499.6458,499.4788,499.6458,423.0
2024-01-30 13:35:00,508.45,508.47,508.39,508.46,704.0,499.4493,499.469,499.3904,499.4591,704.0
2024-01-30 13:40:00,508.62,508.71,508.51,508.52,3591.0,499.6163,499.7047,499.5083,499.5181,3591.0
2024-01-30 13:45:00,508.62,508.73,508.44,508.53,2900.0,499.6163,499.7244,499.4395,499.5279,2900.0
2024-01-30 13:50:00,508.54,508.54,508.47,508.52,600.0,499.5377,499.5377,499.469,499.5181,600.0
2024-01-30 13:55:00,508.59,508.63,508.26,508.29,2102.0,499.5868,499.6261,499.2627,499.2921,2102.0
2024-01-30 14:00:00,508.53,508.6,508.42,508.45,2309.0,499.5279,499.5967,499.4198,499.4493,2309.0
2024-01-30 14:05:00,508.41,508.54,508.25,508.5,3799.0,499.41,499.5377,499.2529,499.4984,3799.0
2024-01-30 14:10:00,508.58,509.02,508.47,508.95,7990.0,499.577,500.0092,499.469,499.9405,7990.0
2024-01-30 14:15:00,508.95,509.03,508.7,508.8,3263.0,499.9405,500.019,499.6949,499.7931,3263.0
2024-01-30 14:20:00,508.89,509.25,508.87,509.21,8831.0,499.8815,500.2352,499.8619,500.1959,8831.0
2024-01-30 14:25:00,509.32,509.33,509.15,509.15,900.0,500.3039,500.3137,500.1369,500.1369,900.0
2024-01-30 14:30:00,509.22,509.29,509.02,509.1,5290.0,500.2057,500.2744,500.0092,500.0878,5290.0
2024-01-30 14:35:00,509.15,509.15,508.76,508.79,4540.0,500.1369,500.1369,499.7538,499.7833,4540.0
2024-01-30 14:40:00,508.82,508.97,508.81,508.96,5121.0,499.8128,499.9601,499.8029,499.9503,5121.0
2024-01-30 14:45:00,508.84,508.92,508.76,508.92,2063.0,499.8324,499.911,499.7538,499.911,2063.0
2024-01-30 14:50:00,508.92,509.01,508.87,508.87,1600.0,499.911,499.9994,499.8619,499.8619,1600.0
2024-01-30 14:55:00,508.91,509.13,508.91,509.01,4030.0,499.9012,500.1173,499.9012,499.9994,4030.0
2024-01-30 15:00:00,509.09,509.09,508.72,508.72,4290.0,500.078,500.078,499.7145,499.7145,4290.0
2024-01-30 15:05:00,508.52,508.58,508.41,508.41,2242.0,499.5181,499.577,499.41,499.41,2242.0
2024-01-30 15:10:00,508.4,508.44,508.36,508.36,600.0,499.4002,499.4395,499.3609,499.3609,600.0
2024-01-30 15:15:00,508.38,508.38,508.23,508.35,2428.0,499.3806,499.3806,499.2332,499.3511,2428.0
2024-01-30 15:20:00,508.46,508.63,508.38,508.63,7889.0,499.4591,499.6261,499.3806,499.6261,7889.0
2024-01-30 15:25:00,508.49,508.89,508.49,508.83,3002.0,499.4886,499.8815,499.4886,499.8226,3002.0
2024-01-30 15:30:00,508.82,508.82,508.53,508.53,1166.0,499.8128,499.8128,499.5279,499.5279,1166.0
2024-01-30 15:35:00,508.48,508.53,508.38,508.38,1419.0,499.4788,499.5279,499.3806,499.3806,1419.0
2024-01-30 15:40:00,508.43,508.54,508.25,508.27,10727.0,499.4297,499.5377,499.2529,499.2725,10727.0
2024-01-30 15:45:00,508.23,508.48,508.23,508.45,5009.0,499.2332,499.4788,499.2332,499.4493,5009.0
2024-01-30 15:50:00,508.57,508.65,508.19,508.28,6716.0,499.5672,499.6458,499.1939,499.2823,6716.0
2024-01-30 15:55:00,508.33,508.4,507.88,507.88,51498.0,499.3314,499.4002,498.8894,498.8894,51498.0
2024-01-31 09:30:00,506.92,506.97,504.55,504.61,19514.0,497.9464,497.9955,495.6184,495.6773,19514.0
2024-01-31 09:35:00,504.63,505.73,504.63,505.17,10077.0,495.6969,496.7775,495.6969,496.2274,10077.0
2024-01-31 09:40:00,505.15,506.71,505.14,506.2,18923.0,496.2077,497.7401,496.1979,497.2391,18923.0
2024-01-31 09:45:00,505.97,506.76,505.97,506.4,14797.0,497.0132,497.7892,497.0132,497.4356,14797.0
2024-01-31 09:50:00,506.48,506.79,506.14,506.54,23911.0,497.5142,497.8187,497.1802,497.5731,23911.0
2024-01-31 09:55:00,506.48,506.48,505.48,506.13,16557.0,497.5142,497.5142,496.5319,497.1704,16557.0
2024-01-31 10:00:00,505.99,506.38,505.6,505.62,29003.0,497.0329,497.416,496.6498,496.6694,29003.0
2024-01-31 10:05:00,505.48,506.35,505.42,506.23,18593.0,496.5319,497.3865,496.473,497.2686,18593.0
2024-01-31 10:10:00,506.31,506.54,505.56,505.97,20865.0,497.3472,497.5731,496.6105,497.0132,20865.0
2024-01-31 10:15:00,505.98,506.27,505.69,505.85,10809.0,497.023,497.3079,496.7382,496.8953,10809.0
2024-01-31 10:20:00,505.88,506.74,505.76,506.13,8726.0,496.9248,497.7696,496.8069,497.1704,8726.0
2024-01-31 10:25:00,506.29,507.36,506.29,507.3,16457.0,497.3276,498.3786,497.3276,498.3197,16457.0
2024-01-31 10:30:00,507.34,507.7,506.45,506.45,23702.0,498.359,498.7126,497.4847,497.4847,23702.0
2024-01-31 10:35:00,506.33,506.33,505.49,505.71,25284.0,497.3668,497.3668,496.5417,496.7578,25284.0
2024-01-31 10:40:00,505.69,506.37,505.64,506.03,13759.0,496.7382,497.4061,496.6891,497.0722,13759.0
2024-01-31 10:45:00,506.02,506.47,505.72,506.31,30331.0,497.0623,497.5044,496.7676,497.3472,30331.0
2024-01-31 10:50:00,506.31,506.33,506.06,506.24,16756.0,497.3472,497.3668,497.1016,497.2784,16756.0
2024-01-31 10:55:00,506.36,506.77,506.16,506.58,12368.0,497.3963,497.7991,497.1999,497.6124,12368.0
2024-01-31 11:00:00,506.55,507.17,506.52,506.88,7701.0,497.583,498.192,497.5535,497.9071,7701.0
2024-01-31 11:05:00,506.74,507.09,506.65,507.09,3688.0,497.7696,498.1134,497.6812,498.1134,3688.0
2024-01-31 11:10:00,507.1,507.33,506.98,507.31,4317.0,498.1232,498.3491,498.0053,498.3295,4317.0
2024-01-31 11:15:00,507.25,507.5,507.25,507.31,10007.0,498.2706,498.5161,498.2706,498.3295,10007.0
2024-01-31 11:20:00,507.24,507.24,506.84,506.84,4324.0,498.2607,498.2607,497.8678,497.8678,4324.0
2024-01-31 11:25:00,506.74,506.75,506.43,506.67,2644.0,497.7696,497.7794,497.4651,497.7008,2644.0
2024-01-31 11:30:00,506.59,506.63,505.87,505.87,6127.0,497.6222,497.6615,496.915,496.915,6127.0
2024-01-31 11:35:00,505.68,505.85,505.15,505.16,7017.0,496.7284,496.8953,496.2077,496.2176,7017.0
2024-01-31 11:40:00,505.08,505.14,504.48,504.69,27440.0,496.139,496.1979,495.5496,495.7559,27440.0
2024-01-31 11:45:00,504.67,505.37,504.57,505.23,12401.0,495.7362,496.4238,495.638,496.2863,12401.0
2024-01-31 11:50:00,505.14,505.59,505.09,505.42,4227.0,496.1979,496.6399,496.1488,496.473,4227.0
2024-01-31 11:55:00,505.19,505.57,505.16,505.48,3772.0,496.247,496.6203,496.2176,496.5319,3772.0
2024-01-31 12:00:00,505.52,505.74,505.41,505.72,4854.0,496.5712,496.7873,496.4631,496.7676,4854.0
2024-01-31 12:05:00,505.73,506.24,505.7,506.22,1402.0,496.7775,497.2784,496.748,497.2588,1402.0
2024-01-31 12:10:00,506.34,506.37,505.92,506.12,8476.0,497.3767,497.4061,496.9641,497.1606,8476.0
2024-01-31 12:15:00,506.18,506.18,505.85,505.95,6948.0,497.2195,497.2195,496.8953,496.9936,6948.0
2024-01-31 12:20:00,505.93,506.17,505.93,506.17,2330.0,496.9739,497.2097,496.9739,497.2097,2330.0
2024-01-31 12:25:00,506.2,506.54,506.18,506.46,4110.0,497.2391,497.5731,497.2195,497.4945,4110.0
2024-01-31 12:30:00,506.47,506.5,506.18,506.25,17529.0,497.5044,497.5338,497.2195,497.2883,17529.0
2024-01-31 12:35:00,506.04,506.16,505.43,505.55,20791.0,497.082,497.1999,496.4828,496.6007,20791.0
2024-01-31 12:40:00,505.47,505.94,505.46,505.91,1882.0,496.5221,496.9837,496.5122,496.9543,1882.0
2024-01-31 12:45:00,506.09,506.1,505.82,506.08,2436.0,497.1311,497.1409,496.8659,497.1213,2436.0
2024-01-31 12:50:00,506.13,506.48,506.13,506.29,5091.0,497.1704,497.5142,497.1704,497.3276,5091.0
2024-01-31 12:55:00,506.28,506.66,506.28,506.66,2179.0,497.3177,497.691,497.3177,497.691,2179.0
2024-01-31 13:00:00,506.69,506.72,506.43,506.43,1100.0,497.7205,497.7499,497.4651,497.4651,1100.0
2024-01-31 13:05:00,506.51,506.57,506.33,506.43,4301.0,497.5437,497.6026,497.3668,497.4651,4301.0
2024-01-31 13:10:00,506.42,506.43,506.03,506.21,8634.0,497.4553,497.4651,497.0722,497.249,8634.0
2024-01-31 13:15:00,506.19,506.4,506.19,506.29,8302.0,497.2293,497.4356,497.2293,497.3276,8302.0
2024-01-31 13:20:00,506.33,506.33,505.31,505.41,13461.0,497.3668,497.3668,496.3649,496.4631,13461.0
2024-01-31 13:25:00,505.49,505.69,505.49,505.61,1792.0,496.5417,496.7382,496.5417,496.6596,1792.0
2024-01-31 13:30:00,505.7,506.0,505.7,505.97,2944.0,496.748,497.0427,496.748,497.0132,2944.0
2024-01-31 13:35:00,505.95,505.97,505.75,505.94,2284.0,496.9936,497.0132,496.7971,496.9837,2284.0
2024-01-31 13:40:00,505.84,506.2,505.82,506.2,6342.0,496.8855,497.2391,496.8659,497.2391,6342.0
2024-01-31 13:45:00,506.26,506.45,506.25,506.45,3946.0,497.2981,497.4847,497.2883,497.4847,3946.0
2024-01-31 13:50:00,506.45,506.46,506.06,506.06,4860.0,497.4847,497.4945,497.1016,497.1016,4860.0
2024-01-31 13:55:00,505.99,506.32,505.99,506.24,7173.0,497.0329,497.357,497.0329,497.2784,7173.0
2024-01-31 14:00:00,506.16,506.16,503.81,504.47,44062.0,497.1999,497.1999,494.8915,495.5398,44062.0
2024-01-31 14:05:00,504.5,505.12,503.6,503.87,45900.0,495.5692,496.1783,494.6852,494.9504,45900.0
2024-01-31 14:10:00,504.1,504.72,503.76,504.15,19121.0,495.1763,495.7853,494.8423,495.2254,19121.0
2024-01-31 14:15:00,504.18,504.55,503.54,503.54,11885.0,495.2549,495.6184,494.6262,494.6262,11885.0
2024-01-31 14:20:00,503.52,504.0,503.09,503.5,26954.0,494.6066,495.0781,494.1842,494.5869,26954.0
2024-01-31 14:25:00,503.43,503.98,503.3,503.63,11992.0,494.5182,495.0584,494.3905,494.7146,11992.0
2024-01-31 14:30:00,503.72,505.0,503.06,504.5,33278.0,494.803,496.0604,494.1547,495.5692,33278.0
2024-01-31 14:35:00,504.85,506.67,503.74,506.66,21820.0,495.913,497.7008,494.8227,497.691,21820.0
2024-01-31 14:40:00,506.59,509.04,506.59,508.5,11422.0,497.6222,500.0289,497.6222,499.4984,11422.0
2024-01-31 14:45:00,508.7,509.06,507.3,507.67,26052.0,499.6949,500.0485,498.3197,498.6831,26052.0
2024-01-31 14:50:00,507.23,507.23,505.13,506.02,29461.0,498.2509,498.2509,496.1881,497.0623,29461.0
2024-01-31 14:55:00,505.7,506.07,504.37,504.45,16562.0,496.748,497.1114,495.4415,495.5201,16562.0
2024-01-31 15:00:00,504.58,504.66,500.78,501.11,48870.0,495.6478,495.7264,491.9151,492.2393,48870.0
2024-01-31 15:05:00,500.7,500.91,499.09,500.62,39081.0,491.8365,492.0428,490.255,491.7579,39081.0
2024-01-31 15:10:00,500.9,501.69,500.3,501.54,17386.0,492.033,492.809,491.4436,492.6616,17386.0
2024-01-31 15:15:00,501.14,502.05,500.58,500.58,16455.0,492.2687,493.1626,491.7186,491.7186,16455.0
2024-01-31 15:20:00,500.57,502.24,500.4,501.7,22009.0,491.7088,493.3492,491.5418,492.8188,22009.0
2024-01-31 15:25:00,501.55,501.79,500.7,501.09,13308.0,492.6715,492.9072,491.8365,492.2196,13308.0
2024-01-31 15:30:00,500.89,501.05,499.95,500.11,19616.0,492.0231,492.1803,491.0998,491.257,19616.0
2024-01-31 15:35:00,500.11,500.12,499.58,500.1,23007.0,491.257,491.2668,490.7363,491.2471,23007.0
2024-01-31 15:40:00,500.13,500.35,499.56,499.56,16636.0,491.2766,491.4927,490.7167,490.7167,16636.0
2024-01-31 15:45:00,499.52,499.82,499.14,499.33,13708.0,490.6774,490.9721,490.3041,490.4908,13708.0
2024-01-31 15:50:00,499.24,499.58,498.28,499.28,26395.0,490.4024,490.7363,489.4593,490.4416,26395.0
2024-01-31 15:55:00,499.38,499.75,498.42,498.55,155743.0,490.5399,490.9033,489.5969,489.7246,155743.0
2024-02-01 09:30:00,501.18,503.0,500.79,502.83,19478.0,492.308,494.0958,491.9249,493.9288,19478.0
2024-02-01 09:35:00,502.87,503.13,501.1,501.1,16424.0,493.9681,494.2235,492.2294,492.2294,16424.0
2024-02-01 09:40:00,501.41,502.03,501.27,501.58,18078.0,492.5339,493.143,492.3964,492.7009,18078.0
2024-02-01 09:45:00,501.58,501.64,500.04,500.1,24104.0,492.7009,492.7599,491.1882,491.2471,24104.0
2024-02-01 09:50:00,500.1,501.1,499.86,499.86,20261.0,491.2471,492.2294,491.0114,491.0114,20261.0
2024-02-01 09:55:00,499.71,499.83,498.8,499.16,13119.0,490.864,490.9819,489.9701,490.3238,13119.0
2024-02-01 10:00:00,498.86,499.35,497.73,499.35,24850.0,490.0291,490.5104,488.9191,490.5104,24850.0
2024-02-01 10:05:00,499.57,500.1,498.9,500.1,13653.0,490.7265,491.2471,490.0684,491.2471,13653.0
2024-02-01 10:10:00,500.35,500.35,499.51,499.67,2403.0,491.4927,491.4927,490.6676,490.8247,2403.0
2024-02-01 10:15:00,499.65,500.28,499.54,499.66,1793.0,490.8051,491.4239,490.697,490.8149,1793.0
2024-02-01 10:20:00,499.22,499.22,498.29,498.31,17585.0,490.3827,490.3827,489.4692,489.4888,17585.0
2024-02-01 10:25:00,498.5,500.39,498.36,500.39,18755.0,489.6755,491.532,489.5379,491.532,18755.0
2024-02-01 10:30:00,500.39,500.39,499.27,499.49,19966.0,491.532,491.532,490.4318,490.6479,19966.0
2024-02-01 10:35:00,499.42,499.73,499.02,499.41,24991.0,490.5792,490.8837,490.1862,490.5693,24991.0
2024-02-01 10:40:00,499.5,499.56,498.34,498.34,17711.0,490.6578,490.7167,489.5183,489.5183,17711.0
2024-02-01 10:45:00,498.4,498.88,498.15,498.15,4150.0,489.5772,490.0487,489.3316,489.3316,4150.0
2024-02-01 10:50:00,497.67,497.84,496.81,496.82,6954.0,488.8601,489.0271,488.0154,488.0252,6954.0
2024-02-01 10:55:00,496.88,497.12,496.07,496.1,16114.0,488.0841,488.3199,487.2885,487.3179,16114.0
2024-02-01 11:00:00,496.05,496.71,495.9,496.47,14175.0,487.2688,487.9171,487.1215,487.6814,14175.0
2024-02-01 11:05:00,496.69,496.88,496.34,496.46,4646.0,487.8975,488.0841,487.5537,487.6716,4646.0
2024-02-01 11:10:00,496.52,496.75,495.78,496.6,7283.0,487.7305,487.9564,487.0036,487.8091,7283.0
2024-02-01 11:15:00,496.67,497.25,496.65,496.84,8551.0,487.8778,488.4476,487.8582,488.0448,8551.0
2024-02-01 11:20:00,496.93,497.68,496.61,497.55,7950.0,488.1332,488.87,487.8189,488.7423,7950.0
2024-02-01 11:25:00,497.64,497.75,497.04,497.58,9720.0,488.8307,488.9387,488.2413,488.7717,9720.0
2024-02-01 11:30:00,497.56,498.47,497.55,498.26,4649.0,488.7521,489.646,488.7423,489.4397,4649.0
2024-02-01 11:35:00,498.04,498.47,497.9,498.47,2200.0,489.2236,489.646,489.0861,489.646,2200.0
2024-02-01 11:40:00,498.64,499.03,498.52,498.88,17343.0,489.813,490.1961,489.6951,490.0487,17343.0
2024-02-01 11:45:00,498.93,499.04,498.27,498.65,2593.0,490.0978,490.2059,489.4495,489.8228,2593.0
2024-02-01 11:50:00,498.83,499.05,498.73,498.85,5636.0,489.9996,490.2157,489.9014,490.0193,5636.0
2024-02-01 11:55:00,499.12,499.45,499.0,499.45,6917.0,490.2845,490.6086,490.1666,490.6086,6917.0
2024-02-01 12:00:00,499.49,500.8,499.49,500.73,5590.0,490.6479,491.9347,490.6479,491.866,5590.0
2024-02-01 12:05:00,500.76,501.54,500.68,501.54,4679.0,491.8954,492.6616,491.8169,492.6616,4679.0
2024-02-01 12:10:00,501.72,501.93,501.15,501.15,15207.0,492.8385,493.0447,492.2785,492.2785,15207.0
2024-02-01 12:15:00,501.23,501.26,500.87,501.13,2882.0,492.3571,492.3866,492.0035,492.2589,2882.0
2024-02-01 12:20:00,500.91,501.38,500.89,501.38,6238.0,492.0428,492.5045,492.0231,492.5045,6238.0
2024-02-01 12:25:00,501.49,501.5,501.1,501.28,3954.0,492.6125,492.6223,492.2294,492.4062,3954.0
2024-02-01 12:30:00,501.32,501.81,501.32,501.55,5284.0,492.4455,492.9269,492.4455,492.6715,5284.0
2024-02-01 12:35:00,501.7,501.93,501.41,501.93,1821.0,492.8188,493.0447,492.5339,493.0447,1821.0
2024-02-01 12:40:00,501.74,502.09,501.57,501.98,4898.0,492.8581,493.2019,492.6911,493.0939,4898.0
2024-02-01 12:45:00,501.95,502.71,501.95,502.71,3850.0,493.0644,493.8109,493.0644,493.8109,3850.0
2024-02-01 12:50:00,502.91,503.76,502.81,503.68,5799.0,494.0074,494.8423,493.9092,494.7638,5799.0
2024-02-01 12:55:00,503.86,504.02,502.89,503.02,16669.0,494.9406,495.0977,493.9877,494.1154,16669.0
2024-02-01 13:00:00,503.05,503.45,501.98,501.98,5667.0,494.1449,494.5378,493.0939,493.0939,5667.0
2024-02-01 13:05:00,501.93,502.1,501.4,501.4,5949.0,493.0447,493.2117,492.5241,492.5241,5949.0
2024-02-01 13:10:00,501.78,502.13,501.75,502.13,2467.0,492.8974,493.2412,492.8679,493.2412,2467.0
2024-02-01 13:15:00,502.5,502.69,502.3,502.59,4932.0,493.6046,493.7913,493.4082,493.6931,4932.0
2024-02-01 13:20:00,502.68,502.77,502.31,502.34,1335.0,493.7815,493.8699,493.418,493.4475,1335.0
2024-02-01 13:25:00,502.67,502.67,502.32,502.32,1000.0,493.7716,493.7716,493.4278,493.4278,1000.0
2024-02-01 13:30:00,502.38,503.08,502.38,502.64,8778.0,493.4868,494.1744,493.4868,493.7422,8778.0
2024-02-01 13:35:00,502.76,502.94,501.94,502.31,8744.0,493.86,494.0369,493.0546,493.418,8744.0
2024-02-01 13:40:00,502.31,502.57,502.2,502.55,1835.0,493.418,493.6734,493.31,493.6538,1835.0
2024-02-01 13:45:00,502.86,503.25,502.85,503.12,1202.0,493.9583,494.3414,493.9484,494.2137,1202.0
2024-02-01 13:50:00,503.09,503.14,503.01,503.08,700.0,494.1842,494.2333,494.1056,494.1744,700.0
2024-02-01 13:55:00,502.93,503.38,502.93,503.26,1554.0,494.027,494.4691,494.027,494.3512,1554.0
2024-02-01 14:00:00,503.4,503.57,503.25,503.57,1787.0,494.4887,494.6557,494.3414,494.6557,1787.0
2024-02-01 14:05:00,503.68,503.84,503.56,503.69,4021.0,494.7638,494.9209,494.6459,494.7736,4021.0
2024-02-01 14:10:00,503.77,503.92,503.15,503.15,14232.0,494.8522,494.9995,494.2431,494.2431,14232.0
2024-02-01 14:15:00,503.04,503.55,503.04,503.55,3770.0,494.1351,494.6361,494.1351,494.6361,3770.0
2024-02-01 14:20:00,503.59,503.67,503.4,503.4,1500.0,494.6753,494.7539,494.4887,494.4887,1500.0
2024-02-01 14:25:00,503.39,503.54,503.18,503.2,10681.0,494.4789,494.6262,494.2726,494.2923,10681.0
2024-02-01 14:30:00,503.19,503.23,502.52,502.58,3369.0,494.2824,494.3217,493.6243,493.6832,3369.0
2024-02-01 14:35:00,502.53,503.54,502.53,503.53,2271.0,493.6341,494.6262,493.6341,494.6164,2271.0
2024-02-01 14:40:00,503.55,503.84,503.54,503.84,8638.0,494.6361,494.9209,494.6262,494.9209,8638.0
2024-02-01 14:45:00,503.82,504.49,503.82,504.13,21219.0,494.9013,495.5594,494.9013,495.2058,21219.0
2024-02-01 14:50:00,504.34,504.4,503.87,504.04,2287.0,495.4121,495.471,494.9504,495.1174,2287.0
2024-02-01 14:55:00,504.1,504.43,504.05,504.43,719.0,495.1763,495.5005,495.1272,495.5005,719.0
2024-02-01 15:00:00,504.48,504.99,504.48,504.99,5094.0,495.5496,496.0506,495.5496,496.0506,5094.0
2024-02-01 15:05:00,504.88,505.06,504.57,504.57,4065.0,495.9425,496.1193,495.638,495.638,4065.0
2024-02-01 15:10:00,504.2,504.4,503.98,504.23,13979.0,495.2746,495.471,495.0584,495.304,13979.0
2024-02-01 15:15:00,504.3,504.37,504.28,504.37,3155.0,495.3728,495.4415,495.3531,495.4415,3155.0
2024-02-01 15:20:00,504.51,504.53,504.18,504.27,3673.0,495.5791,495.5987,495.2549,495.3433,3673.0
2024-02-01 15:25:00,504.46,504.52,504.34,504.47,3301.0,495.5299,495.5889,495.4121,495.5398,3301.0
2024-02-01 15:30:00,504.63,504.77,504.54,504.64,6467.0,495.6969,495.8345,495.6085,495.7068,6467.0
2024-02-01 15:35:00,504.89,505.1,504.78,505.1,8828.0,495.9523,496.1586,495.8443,496.1586,8828.0
2024-02-01 15:40:00,505.17,505.26,505.04,505.18,5571.0,496.2274,496.3158,496.0997,496.2372,5571.0
2024-02-01 15:45:00,505.24,505.39,504.79,504.82,28707.0,496.2961,496.4435,495.8541,495.8836,28707.0
2024-02-01 15:50:00,504.81,505.1,504.04,504.44,22071.0,495.8738,496.1586,495.1174,495.5103,22071.0
2024-02-01 15:55:00,504.54,505.19,504.5,505.16,60538.0,495.6085,496.247,495.5692,496.2176,60538.0
2024-02-02 09:30:00,501.49,501.49,499.47,499.47,30072.0,492.6125,492.6125,490.6283,490.6283,30072.0
2024-02-02 09:35:00,499.46,500.05,499.04,499.86,9660.0,490.6185,491.198,490.2059,491.0114,9660.0
2024-02-02 09:40:00,499.36,499.72,498.62,499.69,9520.0,490.5202,490.8739,489.7933,490.8444,9520.0
2024-02-02 09:45:00,499.53,501.01,499.53,500.59,19130.0,490.6872,492.141,490.6872,491.7285,19130.0
2024-02-02 09:50:00,500.54,500.9,499.61,500.87,42387.0,491.6793,492.033,490.7658,492.0035,42387.0
2024-02-02 09:55:00,500.9,501.56,500.88,501.31,12502.0,492.033,492.6813,492.0133,492.4357,12502.0
2024-02-02 10:00:00,501.17,501.32,499.64,500.82,33604.0,492.2982,492.4455,490.7953,491.9544,33604.0
2024-02-02 10:05:00,500.64,500.75,499.39,499.85,12599.0,491.7776,491.8856,490.5497,491.0016,12599.0
2024-02-02 10:10:00,499.81,500.19,499.16,499.78,14135.0,490.9623,491.3355,490.3238,490.9328,14135.0
2024-02-02 10:15:00,499.65,500.62,499.51,500.53,13420.0,490.8051,491.7579,490.6676,491.6695,13420.0
2024-02-02 10:20:00,500.33,502.06,500.28,502.03,10304.0,491.4731,493.1724,491.4239,493.143,10304.0
2024-02-02 10:25:00,502.14,502.25,501.42,502.04,21850.0,493.251,493.3591,492.5438,493.1528,21850.0
2024-02-02 10:30:00,502.22,502.22,500.91,501.6,11660.0,493.3296,493.3296,492.0428,492.7206,11660.0
2024-02-02 10:35:00,501.53,501.94,501.21,501.94,10654.0,492.6518,493.0546,492.3375,493.0546,10654.0
2024-02-02 10:40:00,502.24,503.19,502.15,503.11,10234.0,493.3492,494.2824,493.2608,494.2038,10234.0
2024-02-02 10:45:00,503.17,503.54,502.54,502.54,17747.0,494.2628,494.6262,493.6439,493.6439,17747.0
2024-02-02 10:50:00,502.56,502.61,501.98,502.25,12653.0,493.6636,493.7127,493.0939,493.3591,12653.0
2024-02-02 10:55:00,502.08,503.13,502.08,502.89,7112.0,493.1921,494.2235,493.1921,493.9877,7112.0
2024-02-02 11:00:00,503.18,503.25,502.57,502.61,23996.0,494.2726,494.3414,493.6734,493.7127,23996.0
2024-02-02 11:05:00,502.81,503.28,502.79,503.05,2950.0,493.9092,494.3708,493.8895,494.1449,2950.0
2024-02-02 11:10:00,503.08,503.28,502.71,502.89,7692.0,494.1744,494.3708,493.8109,493.9877,7692.0
2024-02-02 11:15:00,502.81,503.18,502.78,503.13,6367.0,493.9092,494.2726,493.8797,494.2235,6367.0
2024-02-02 11:20:00,503.09,503.24,502.81,502.88,13557.0,494.1842,494.3315,493.9092,493.9779,13557.0
2024-02-02 11:25:00,503.05,504.22,502.72,504.22,14845.0,494.1449,495.2942,493.8208,495.2942,14845.0
2024-02-02 11:30:00,504.23,504.68,503.97,503.97,6900.0,495.304,495.7461,495.0486,495.0486,6900.0
2024-02-02 11:35:00,503.97,504.33,503.64,504.33,5927.0,495.0486,495.4022,494.7245,495.4022,5927.0
2024-02-02 11:40:00,504.4,504.52,504.24,504.47,3670.0,495.471,495.5889,495.3138,495.5398,3670.0
2024-02-02 11:45:00,504.48,504.66,504.1,504.55,4406.0,495.5496,495.7264,495.1763,495.6184,4406.0
2024-02-02 11:50:00,504.59,504.8,504.42,504.55,7410.0,495.6576,495.8639,495.4907,495.6184,7410.0
2024-02-02 11:55:00,504.56,504.74,503.8,503.8,7066.0,495.6282,495.805,494.8816,494.8816,7066.0
2024-02-02 12:00:00,504.2,504.21,503.82,503.94,2299.0,495.2746,495.2844,494.9013,495.0192,2299.0
2024-02-02 12:05:00,504.07,504.07,503.43,503.43,1065.0,495.1469,495.1469,494.5182,494.5182,1065.0
2024-02-02 12:10:00,503.33,503.49,503.11,503.34,1353.0,494.42,494.5771,494.2038,494.4298,1353.0
2024-02-02 12:15:00,503.17,503.55,503.09,503.44,3222.0,494.2628,494.6361,494.1842,494.528,3222.0
2024-02-02 12:20:00,503.2,503.52,503.17,503.52,1590.0,494.2923,494.6066,494.2628,494.6066,1590.0
2024-02-02 12:25:00,503.47,504.44,503.38,504.44,4910.0,494.5575,495.5103,494.4691,495.5103,4910.0
2024-02-02 12:30:00,504.45,504.82,504.19,504.19,3018.0,495.5201,495.8836,495.2647,495.2647,3018.0
2024-02-02 12:35:00,504.11,504.85,504.11,504.73,5063.0,495.1861,495.913,495.1861,495.7952,5063.0
2024-02-02 12:40:00,504.75,504.75,502.68,502.92,41013.0,495.8148,495.8148,493.7815,494.0172,41013.0
2024-02-02 12:45:00,502.92,503.21,502.04,502.87,28550.0,494.0172,494.3021,493.1528,493.9681,28550.0
2024-02-02 12:50:00,502.59,502.59,502.04,502.5,3922.0,493.6931,493.6931,493.1528,493.6046,3922.0
2024-02-02 12:55:00,502.55,503.41,502.55,503.41,4210.0,493.6538,494.4985,493.6538,494.4985,4210.0
2024-02-02 13:00:00,503.72,503.75,503.57,503.62,772.0,494.803,494.8325,494.6557,494.7048,772.0
2024-02-02 13:05:00,504.07,504.09,503.32,503.32,2000.0,495.1469,495.1665,494.4101,494.4101,2000.0
2024-02-02 13:10:00,503.48,503.76,503.43,503.65,3568.0,494.5673,494.8423,494.5182,494.7343,3568.0
2024-02-02 13:15:00,503.64,504.46,503.47,504.45,12116.0,494.7245,495.5299,494.5575,495.5201,12116.0
2024-02-02 13:20:00,504.4,505.01,504.08,505.01,2576.0,495.471,496.0702,495.1567,496.0702,2576.0
2024-02-02 13:25:00,504.86,504.89,503.77,503.87,13283.0,495.9229,495.9523,494.8522,494.9504,13283.0
2024-02-02 13:30:00,503.95,504.16,503.83,504.14,3094.0,495.029,495.2353,494.9111,495.2156,3094.0
2024-02-02 13:35:00,504.26,504.39,503.57,504.06,2106.0,495.3335,495.4612,494.6557,495.137,2106.0
2024-02-02 13:40:00,504.2,504.45,504.08,504.45,1300.0,495.2746,495.5201,495.1567,495.5201,1300.0
2024-02-02 13:45:00,504.4,504.4,503.77,504.05,9846.0,495.471,495.471,494.8522,495.1272,9846.0
2024-02-02 13:50:00,504.19,504.45,504.06,504.31,4268.0,495.2647,495.5201,495.137,495.3826,4268.0
2024-02-02 13:55:00,504.2,504.39,504.2,504.29,2189.0,495.2746,495.4612,495.2746,495.363,2189.0
2024-02-02 14:00:00,504.37,505.47,504.37,505.07,9742.0,495.4415,496.5221,495.4415,496.1292,9742.0
2024-02-02 14:05:00,505.04,505.3,504.9,505.22,3852.0,496.0997,496.3551,495.9622,496.2765,3852.0
2024-02-02 14:10:00,505.24,506.01,505.24,505.89,1800.0,496.2961,497.0525,496.2961,496.9346,1800.0
2024-02-02 14:15:00,505.83,506.44,505.72,506.03,15940.0,496.8757,497.4749,496.7676,497.0722,15940.0
2024-02-02 14:20:00,506.03,506.05,505.22,505.76,9405.0,497.0722,497.0918,496.2765,496.8069,9405.0
2024-02-02 14:25:00,505.71,505.75,505.44,505.75,3552.0,496.7578,496.7971,496.4926,496.7971,3552.0
2024-02-02 14:30:00,505.69,506.14,505.61,506.12,3885.0,496.7382,497.1802,496.6596,497.1606,3885.0
2024-02-02 14:35:00,506.25,506.35,506.07,506.13,9758.0,497.2883,497.3865,497.1114,497.1704,9758.0
2024-02-02 14:40:00,506.39,506.55,506.06,506.06,1536.0,497.4258,497.583,497.1016,497.1016,1536.0
2024-02-02 14:45:00,506.12,506.43,506.11,506.12,6959.0,497.1606,497.4651,497.1507,497.1606,6959.0
2024-02-02 14:50:00,506.17,506.18,505.66,505.86,4193.0,497.2097,497.2195,496.7087,496.9052,4193.0
2024-02-02 14:55:00,505.83,506.29,505.74,506.23,14669.0,496.8757,497.3276,496.7873,497.2686,14669.0
2024-02-02 15:00:00,506.24,506.24,505.73,505.85,6590.0,497.2784,497.2784,496.7775,496.8953,6590.0
2024-02-02 15:05:00,505.94,506.46,505.81,506.46,3980.0,496.9837,497.4945,496.8561,497.4945,3980.0
2024-02-02 15:10:00,506.42,506.77,506.4,506.55,4053.0,497.4553,497.7991,497.4356,497.583,4053.0
2024-02-02 15:15:00,506.47,506.84,506.47,506.68,4254.0,497.5044,497.8678,497.5044,497.7106,4254.0
2024-02-02 15:20:00,506.72,506.94,506.18,506.29,10012.0,497.7499,497.966,497.2195,497.3276,10012.0
2024-02-02 15:25:00,506.38,507.23,506.36,507.22,6099.0,497.416,498.2509,497.3963,498.2411,6099.0
2024-02-02 15:30:00,507.38,507.38,506.16,506.16,7280.0,498.3983,498.3983,497.1999,497.1999,7280.0
2024-02-02 15:35:00,506.22,506.22,505.68,505.86,12514.0,497.2588,497.2588,496.7284,496.9052,12514.0
2024-02-02 15:40:00,505.85,505.85,505.39,505.48,9807.0,496.8953,496.8953,496.4435,496.5319,9807.0
2024-02-02 15:45:00,505.4,505.56,504.98,505.42,27900.0,496.4533,496.6105,496.0407,496.473,27900.0
2024-02-02 15:50:00,505.37,505.91,505.22,505.91,23718.0,496.4238,496.9543,496.2765,496.9543,23718.0
2024-02-02 15:55:00,506.0,506.21,505.12,505.2,36505.0,497.0427,497.249,496.1783,496.2568,36505.0
2024-02-05 09:30:00,500.97,500.97,499.08,499.65,35563.0,492.1017,492.1017,490.2452,490.8051,35563.0
2024-02-05 09:35:00,499.42,499.49,498.26,498.86,25464.0,490.5792,490.6479,489.4397,490.0291,25464.0
2024-02-05 09:40:00,498.62,499.43,498.41,499.43,8360.0,489.7933,490.589,489.587,490.589,8360.0
2024-02-05 09:45:00,499.68,499.76,499.17,499.57,6208.0,490.8346,490.9131,490.3336,490.7265,6208.0
2024-02-05 09:50:00,499.62,499.62,499.09,499.27,5722.0,490.7756,490.7756,490.255,490.4318,5722.0
2024-02-05 09:55:00,499.03,499.11,498.53,499.04,6424.0,490.1961,490.2747,489.7049,490.2059,6424.0
2024-02-05 10:00:00,498.69,498.69,496.94,497.13,15920.0,489.8621,489.8621,488.1431,488.3297,15920.0
2024-02-05 10:05:00,497.12,497.45,496.23,496.23,13768.0,488.3199,488.644,487.4456,487.4456,13768.0
2024-02-05 10:10:00,496.58,496.87,495.91,496.18,9956.0,487.7894,488.0743,487.1313,487.3965,9956.0
2024-02-05 10:15:00,496.16,496.17,495.53,495.93,10238.0,487.3769,487.3867,486.758,487.1509,10238.0
2024-02-05 10:20:00,495.74,496.2,495.64,496.19,2877.0,486.9643,487.4162,486.8661,487.4063,2877.0
2024-02-05 10:25:00,496.06,496.63,495.99,496.63,21622.0,487.2786,487.8386,487.2099,487.8386,21622.0
2024-02-05 10:30:00,496.66,497.22,496.34,496.97,9131.0,487.868,488.4181,487.5537,488.1725,9131.0
2024-02-05 10:35:00,496.66,497.04,496.51,496.71,2557.0,487.868,488.2413,487.7207,487.9171,2557.0
2024-02-05 10:40:00,496.69,496.72,495.93,495.93,8299.0,487.8975,487.927,487.1509,487.1509,8299.0
2024-02-05 10:45:00,495.87,496.58,495.79,496.58,7651.0,487.092,487.7894,487.0134,487.7894,7651.0
2024-02-05 10:50:00,496.75,496.96,496.34,496.84,1867.0,487.9564,488.1627,487.5537,488.0448,1867.0
2024-02-05 10:55:00,496.66,496.66,496.07,496.16,6887.0,487.868,487.868,487.2885,487.3769,6887.0
2024-02-05 11:00:00,496.53,496.76,496.3,496.66,7316.0,487.7403,487.9663,487.5144,487.868,7316.0
2024-02-05 11:05:00,496.88,497.5,496.88,497.2,1860.0,488.0841,488.6932,488.0841,488.3985,1860.0
2024-02-05 11:10:00,497.65,498.09,497.46,498.09,2999.0,488.8405,489.2727,488.6539,489.2727,2999.0
2024-02-05 11:15:00,498.07,498.29,497.93,498.29,8869.0,489.2531,489.4692,489.1155,489.4692,8869.0
2024-02-05 11:20:00,498.22,498.24,497.72,497.72,26241.0,489.4004,489.4201,488.9093,488.9093,26241.0
2024-02-05 11:25:00,497.73,497.96,497.64,497.64,3332.0,488.9191,489.145,488.8307,488.8307,3332.0
2024-02-05 11:30:00,497.88,498.23,497.88,498.23,2716.0,489.0664,489.4102,489.0664,489.4102,2716.0
2024-02-05 11:35:00,498.14,498.19,497.87,498.19,1467.0,489.3218,489.3709,489.0566,489.3709,1467.0
2024-02-05 11:40:00,498.08,498.15,497.79,498.15,15909.0,489.2629,489.3316,488.978,489.3316,15909.0
2024-02-05 11:45:00,498.23,498.38,498.1,498.25,2880.0,489.4102,489.5576,489.2825,489.4299,2880.0
2024-02-05 11:50:00,497.72,497.88,497.71,497.84,881.0,488.9093,489.0664,488.8994,489.0271,881.0
2024-02-05 11:55:00,497.71,497.91,497.7,497.91,783.0,488.8994,489.0959,488.8896,489.0959,783.0
2024-02-05 12:00:00,498.01,498.04,497.86,498.02,2303.0,489.1941,489.2236,489.0468,489.204,2303.0
2024-02-05 12:05:00,497.91,498.29,497.9,498.29,5202.0,489.0959,489.4692,489.0861,489.4692,5202.0
2024-02-05 12:10:00,498.43,498.81,498.43,498.66,13970.0,489.6067,489.98,489.6067,489.8326,13970.0
2024-02-05 12:15:00,498.71,499.03,498.71,499.02,6109.0,489.8817,490.1961,489.8817,490.1862,6109.0
2024-02-05 12:20:00,498.93,499.08,498.5,499.08,28547.0,490.0978,490.2452,489.6755,490.2452,28547.0
2024-02-05 12:25:00,499.04,499.42,498.85,499.42,1984.0,490.2059,490.5792,490.0193,490.5792,1984.0
2024-02-05 12:30:00,499.53,499.78,499.53,499.66,1556.0,490.6872,490.9328,490.6872,490.8149,1556.0
2024-02-05 12:35:00,499.59,500.16,499.58,500.03,4771.0,490.7462,491.3061,490.7363,491.1784,4771.0
2024-02-05 12:40:00,500.09,500.19,499.93,499.93,1692.0,491.2373,491.3355,491.0801,491.0801,1692.0
2024-02-05 12:45:00,499.77,499.77,499.45,499.47,2967.0,490.923,490.923,490.6086,490.6283,2967.0
2024-02-05 12:50:00,499.44,499.46,499.17,499.26,5778.0,490.5988,490.6185,490.3336,490.422,5778.0
2024-02-05 12:55:00,499.5,499.86,499.47,499.73,700.0,490.6578,491.0114,490.6283,490.8837,700.0
2024-02-05 13:00:00,499.58,499.74,499.21,499.74,29262.0,490.7363,490.8935,490.3729,490.8935,29262.0
2024-02-05 13:05:00,499.83,500.04,499.83,499.97,1569.0,490.9819,491.1882,490.9819,491.1194,1569.0
2024-02-05 13:10:00,499.93,500.4,499.93,500.4,1097.0,491.0801,491.5418,491.0801,491.5418,1097.0
2024-02-05 13:15:00,500.23,500.25,500.18,500.25,979.0,491.3748,491.3945,491.3257,491.3945,979.0
2024-02-05 13:20:00,500.21,500.29,499.81,499.81,5979.0,491.3552,491.4338,490.9623,490.9623,5979.0
2024-02-05 13:25:00,499.86,499.97,499.69,499.69,6534.0,491.0114,491.1194,490.8444,490.8444,6534.0
2024-02-05 13:30:00,499.55,499.83,499.55,499.83,1004.0,490.7069,490.9819,490.7069,490.9819,1004.0
2024-02-05 13:35:00,500.2,500.24,499.86,500.05,3420.0,491.3454,491.3847,491.0114,491.198,3420.0
2024-02-05 13:40:00,500.2,500.21,499.94,500.2,2435.0,491.3454,491.3552,491.09,491.3454,2435.0
2024-02-05 13:45:00,500.49,500.66,500.49,500.49,1770.0,491.6302,491.7972,491.6302,491.6302,1770.0
2024-02-05 13:50:00,500.52,500.53,500.29,500.29,3155.0,491.6597,491.6695,491.4338,491.4338,3155.0
2024-02-05 13:55:00,500.09,500.38,500.08,500.38,3614.0,491.2373,491.5222,491.2275,491.5222,3614.0
2024-02-05 14:00:00,500.35,500.35,500.09,500.24,982.0,491.4927,491.4927,491.2373,491.3847,982.0
2024-02-05 14:05:00,500.09,500.57,500.09,500.57,1131.0,491.2373,491.7088,491.2373,491.7088,1131.0
2024-02-05 14:10:00,500.14,500.47,500.09,500.28,7614.0,491.2864,491.6106,491.2373,491.4239,7614.0
2024-02-05 14:15:00,500.13,500.24,499.97,499.97,800.0,491.2766,491.3847,491.1194,491.1194,800.0
2024-02-05 14:20:00,500.26,500.6,500.26,500.48,2800.0,491.4043,491.7383,491.4043,491.6204,2800.0
2024-02-05 14:25:00,500.64,500.74,500.57,500.6,2964.0,491.7776,491.8758,491.7088,491.7383,2964.0
2024-02-05 14:30:00,500.71,501.08,500.7,501.04,7569.0,491.8463,492.2098,491.8365,492.1705,7569.0
2024-02-05 14:35:00,501.05,501.18,500.81,500.9,4224.0,492.1803,492.308,491.9446,492.033,4224.0
2024-02-05 14:40:00,501.04,501.09,501.04,501.09,283.0,492.1705,492.2196,492.1705,492.2196,283.0
2024-02-05 14:45:00,501.25,501.62,501.25,501.5,3253.0,492.3768,492.7402,492.3768,492.6223,3253.0
2024-02-05 14:50:00,501.39,501.4,501.13,501.4,6175.0,492.5143,492.5241,492.2589,492.5241,6175.0
2024-02-05 14:55:00,501.43,501.43,501.28,501.28,2626.0,492.5536,492.5536,492.4062,492.4062,2626.0
2024-02-05 15:00:00,501.27,501.27,501.2,501.23,300.0,492.3964,492.3964,492.3277,492.3571,300.0
2024-02-05 15:05:00,500.94,501.17,500.48,500.62,1218.0,492.0723,492.2982,491.6204,491.7579,1218.0
2024-02-05 15:10:00,500.54,500.54,500.02,500.12,891.0,491.6793,491.6793,491.1685,491.2668,891.0
2024-02-05 15:15:00,499.7,500.27,499.7,500.26,2103.0,490.8542,491.4141,490.8542,491.4043,2103.0
2024-02-05 15:20:00,500.18,500.5,500.18,500.5,719.0,491.3257,491.64,491.3257,491.64,719.0
2024-02-05 15:25:00,500.96,501.23,500.96,501.2,980.0,492.0919,492.3571,492.0919,492.3277,980.0
2024-02-05 15:30:00,501.15,501.47,501.12,501.47,1200.0,492.2785,492.5929,492.2491,492.5929,1200.0
2024-02-05 15:35:00,501.6,501.6,500.56,500.63,4260.0,492.7206,492.7206,491.699,491.7677,4260.0
2024-02-05 15:40:00,500.61,500.64,500.16,500.22,5590.0,491.7481,491.7776,491.3061,491.365,5590.0
2024-02-05 15:45:00,500.25,500.52,499.89,499.89,2426.0,491.3945,491.6597,491.0408,491.0408,2426.0
2024-02-05 15:50:00,499.78,500.46,499.78,500.16,8537.0,490.9328,491.6008,490.9328,491.3061,8537.0
2024-02-05 15:55:00,500.41,500.52,499.31,499.47,47587.0,491.5516,491.6597,490.4711,490.6283,47587.0
2024-02-06 09:30:00,499.73,500.32,498.41,500.31,24229.0,490.8837,491.4632,489.587,491.4534,24229.0
2024-02-06 09:35:00,500.52,501.39,500.13,501.24,6400.0,491.6597,492.5143,491.2766,492.3669,6400.0
2024-02-06 09:40:00,501.34,502.14,501.31,502.14,5250.0,492.4652,493.251,492.4357,493.251,5250.0
2024-02-06 09:45:00,502.44,502.44,501.79,501.79,11823.0,493.5457,493.5457,492.9072,492.9072,11823.0
2024-02-06 09:50:00,501.9,502.6,501.4,502.42,9187.0,493.0153,493.7029,492.5241,493.5261,9187.0
2024-02-06 09:55:00,502.25,502.5,501.33,501.33,5554.0,493.3591,493.6046,492.4554,492.4554,5554.0
2024-02-06 10:00:00,501.5,501.5,500.47,500.67,11561.0,492.6223,492.6223,491.6106,491.807,11561.0
2024-02-06 10:05:00,500.71,501.26,500.33,501.17,7298.0,491.8463,492.3866,491.4731,492.2982,7298.0
2024-02-06 10:10:00,501.16,501.36,500.32,500.32,6305.0,492.2884,492.4848,491.4632,491.4632,6305.0
2024-02-06 10:15:00,500.38,501.63,500.38,501.63,3000.0,491.5222,492.75,491.5222,492.75,3000.0
2024-02-06 10:20:00,501.69,501.72,500.84,500.84,7527.0,492.809,492.8385,491.974,491.974,7527.0
2024-02-06 10:25:00,500.87,501.5,500.63,501.29,3821.0,492.0035,492.6223,491.7677,492.4161,3821.0
2024-02-06 10:30:00,501.41,501.71,501.4,501.51,3864.0,492.5339,492.8286,492.5241,492.6322,3864.0
2024-02-06 10:35:00,501.76,502.27,501.76,502.03,3946.0,492.8777,493.3787,492.8777,493.143,3946.0
2024-02-06 10:40:00,501.9,502.0,501.45,501.52,6418.0,493.0153,493.1135,492.5732,492.642,6418.0
2024-02-06 10:45:00,501.85,502.04,501.31,501.33,3292.0,492.9662,493.1528,492.4357,492.4554,3292.0
2024-02-06 10:50:00,501.32,501.6,501.0,501.28,4789.0,492.4455,492.7206,492.1312,492.4062,4789.0
2024-02-06 10:55:00,501.85,501.85,501.06,501.26,7946.0,492.9662,492.9662,492.1901,492.3866,7946.0
2024-02-06 11:00:00,501.17,501.21,500.75,500.75,2485.0,492.2982,492.3375,491.8856,491.8856,2485.0
2024-02-06 11:05:00,501.02,501.24,500.89,500.91,4675.0,492.1508,492.3669,492.0231,492.0428,4675.0
2024-02-06 11:10:00,501.08,501.31,500.88,500.92,6657.0,492.2098,492.4357,492.0133,492.0526,6657.0
2024-02-06 11:15:00,501.0,501.41,501.0,501.34,3129.0,492.1312,492.5339,492.1312,492.4652,3129.0
2024-02-06 11:20:00,501.68,501.83,501.36,501.8,9962.0,492.7992,492.9465,492.4848,492.917,9962.0
2024-02-06 11:25:00,502.0,502.0,501.51,501.72,7934.0,493.1135,493.1135,492.6322,492.8385,7934.0
2024-02-06 11:30:00,501.78,501.92,501.5,501.5,4162.0,492.8974,493.0349,492.6223,492.6223,4162.0
2024-02-06 11:35:00,501.51,501.62,501.28,501.45,1500.0,492.6322,492.7402,492.4062,492.5732,1500.0
2024-02-06 11:40:00,501.33,501.33,501.0,501.25,4595.0,492.4554,492.4554,492.1312,492.3768,4595.0
2024-02-06 11:45:00,501.15,501.15,500.6,500.8,3022.0,492.2785,492.2785,491.7383,491.9347,3022.0
2024-02-06 11:50:00,500.63,500.87,500.29,500.87,3704.0,491.7677,492.0035,491.4338,492.0035,3704.0
2024-02-06 11:55:00,500.84,500.88,500.68,500.68,1073.0,491.974,492.0133,491.8169,491.8169,1073.0
2024-02-06 12:00:00,500.81,501.27,500.66,501.1,11541.0,491.9446,492.3964,491.7972,492.2294,11541.0
2024-02-06 12:05:00,500.94,501.1,500.85,500.99,1985.0,492.0723,492.2294,491.9839,492.1214,1985.0
2024-02-06 12:10:00,500.96,500.96,500.3,500.5,4495.0,492.0919,492.0919,491.4436,491.64,4495.0
2024-02-06 12:15:00,500.51,500.97,500.51,500.76,3553.0,491.6499,492.1017,491.6499,491.8954,3553.0
2024-02-06 12:20:00,500.74,500.79,500.49,500.62,2551.0,491.8758,491.9249,491.6302,491.7579,2551.0
2024-02-06 12:25:00,500.71,501.43,500.6,501.43,1602.0,491.8463,492.5536,491.7383,492.5536,1602.0
2024-02-06 12:30:00,501.35,501.39,501.0,501.37,6546.0,492.475,492.5143,492.1312,492.4946,6546.0
2024-02-06 12:35:00,501.37,501.37,501.1,501.1,400.0,492.4946,492.4946,492.2294,492.2294,400.0
2024-02-06 12:40:00,501.12,501.24,501.05,501.23,1432.0,492.2491,492.3669,492.1803,492.3571,1432.0
2024-02-06 12:45:00,501.21,501.3,500.74,500.86,1789.0,492.3375,492.4259,491.8758,491.9937,1789.0
2024-02-06 12:50:00,501.15,501.22,501.07,501.14,700.0,492.2785,492.3473,492.2,492.2687,700.0
2024-02-06 12:55:00,501.22,501.22,500.86,500.93,1708.0,492.3473,492.3473,491.9937,492.0624,1708.0
2024-02-06 13:00:00,500.77,501.22,500.72,501.02,3251.0,491.9053,492.3473,491.8562,492.1508,3251.0
2024-02-06 13:05:00,501.18,501.22,501.1,501.12,3187.0,492.308,492.3473,492.2294,492.2491,3187.0
2024-02-06 13:10:00,501.09,501.09,500.5,500.7,3351.0,492.2196,492.2196,491.64,491.8365,3351.0
2024-02-06 13:15:00,500.64,501.01,500.45,500.63,1467.0,491.7776,492.141,491.5909,491.7677,1467.0
2024-02-06 13:20:00,500.62,500.65,500.39,500.56,1800.0,491.7579,491.7874,491.532,491.699,1800.0
2024-02-06 13:25:00,500.55,500.87,500.55,500.83,2778.0,491.6892,492.0035,491.6892,491.9642,2778.0
2024-02-06 13:30:00,501.11,501.17,500.98,500.98,2831.0,492.2393,492.2982,492.1116,492.1116,2831.0
2024-02-06 13:35:00,501.15,501.48,501.13,501.46,10242.0,492.2785,492.6027,492.2589,492.5831,10242.0
2024-02-06 13:40:00,501.49,501.6,501.31,501.6,1713.0,492.6125,492.7206,492.4357,492.7206,1713.0
2024-02-06 13:45:00,501.74,502.01,501.54,501.54,2897.0,492.8581,493.1233,492.6616,492.6616,2897.0
2024-02-06 13:50:00,501.81,501.94,501.81,501.86,799.0,492.9269,493.0546,492.9269,492.976,799.0
2024-02-06 13:55:00,502.0,502.2,502.0,502.02,3423.0,493.1135,493.31,493.1135,493.1331,3423.0
2024-02-06 14:00:00,502.04,502.04,501.34,501.54,14970.0,493.1528,493.1528,492.4652,492.6616,14970.0
2024-02-06 14:05:00,501.5,501.5,500.51,500.6,11503.0,492.6223,492.6223,491.6499,491.7383,11503.0
2024-02-06 14:10:00,500.51,500.63,500.3,500.3,5645.0,491.6499,491.7677,491.4436,491.4436,5645.0
2024-02-06 14:15:00,500.35,500.75,500.25,500.68,7567.0,491.4927,491.8856,491.3945,491.8169,7567.0
2024-02-06 14:20:00,500.66,500.99,500.59,500.9,2519.0,491.7972,492.1214,491.7285,492.033,2519.0
2024-02-06 14:25:00,500.81,500.89,500.55,500.69,2199.0,491.9446,492.0231,491.6892,491.8267,2199.0
2024-02-06 14:30:00,500.53,500.75,500.47,500.75,900.0,491.6695,491.8856,491.6106,491.8856,900.0
2024-02-06 14:35:00,500.7,500.74,500.23,500.24,3163.0,491.8365,491.8758,491.3748,491.3847,3163.0
2024-02-06 14:40:00,500.22,500.6,500.22,500.55,2309.0,491.365,491.7383,491.365,491.6892,2309.0
2024-02-06 14:45:00,500.75,500.95,500.65,500.95,2255.0,491.8856,492.0821,491.7874,492.0821,2255.0
2024-02-06 14:50:00,501.28,501.4,501.04,501.21,7464.0,492.4062,492.5241,492.1705,492.3375,7464.0
2024-02-06 14:55:00,501.24,501.57,501.23,501.42,3916.0,492.3669,492.6911,492.3571,492.5438,3916.0
2024-02-06 15:00:00,501.52,501.7,501.46,501.47,2567.0,492.642,492.8188,492.5831,492.5929,2567.0
2024-02-06 15:05:00,501.62,502.03,501.62,501.93,14909.0,492.7402,493.143,492.7402,493.0447,14909.0
2024-02-06 15:10:00,502.0,502.0,501.66,501.66,3269.0,493.1135,493.1135,492.7795,492.7795,3269.0
2024-02-06 15:15:00,501.65,501.67,501.3,501.5,3119.0,492.7697,492.7893,492.4259,492.6223,3119.0
2024-02-06 15:20:00,501.46,501.73,501.36,501.44,9791.0,492.5831,492.8483,492.4848,492.5634,9791.0
2024-02-06 15:25:00,501.27,501.71,501.27,501.43,13420.0,492.3964,492.8286,492.3964,492.5536,13420.0
2024-02-06 15:30:00,501.5,501.5,500.94,500.98,14093.0,492.6223,492.6223,492.0723,492.1116,14093.0
2024-02-06 15:35:00,501.25,501.42,500.97,501.05,13528.0,492.3768,492.5438,492.1017,492.1803,13528.0
2024-02-06 15:40:00,501.08,501.57,501.06,501.41,17793.0,492.2098,492.6911,492.1901,492.5339,17793.0
2024-02-06 15:45:00,501.37,501.74,501.29,501.74,22722.0,492.4946,492.8581,492.4161,492.8581,22722.0
2024-02-06 15:50:00,501.73,501.87,501.3,501.62,83530.0,492.8483,492.9858,492.4259,492.7402,83530.0
2024-02-06 15:55:00,501.74,502.17,501.66,502.11,74479.0,492.8581,493.2805,492.7795,493.2215,74479.0
2024-02-07 09:30:00,504.09,504.23,502.64,502.95,14012.0,495.1665,495.304,493.7422,494.0467,14012.0
2024-02-07 09:35:00,502.64,503.31,502.05,502.31,22648.0,493.7422,494.4003,493.1626,493.418,22648.0
2024-02-07 09:40:00,502.42,502.42,500.53,500.78,2523.0,493.5261,493.5261,491.6695,491.9151,2523.0
2024-02-07 09:45:00,500.59,501.08,500.24,500.75,5709.0,491.7285,492.2098,491.3847,491.8856,5709.0
2024-02-07 09:50:00,501.1,501.41,500.74,500.96,14947.0,492.2294,492.5339,491.8758,492.0919,14947.0
2024-02-07 09:55:00,500.98,501.35,500.87,501.35,4645.0,492.1116,492.475,492.0035,492.475,4645.0
2024-02-07 10:00:00,501.34,501.77,501.05,501.36,6065.0,492.4652,492.8876,492.1803,492.4848,6065.0
2024-02-07 10:05:00,501.59,502.05,501.36,502.05,4970.0,492.7108,493.1626,492.4848,493.1626,4970.0
2024-02-07 10:10:00,502.32,503.23,502.31,503.07,7125.0,493.4278,494.3217,493.418,494.1646,7125.0
2024-02-07 10:15:00,502.97,503.76,502.97,503.54,6818.0,494.0663,494.8423,494.0663,494.6262,6818.0
2024-02-07 10:20:00,503.47,503.62,503.13,503.59,4829.0,494.5575,494.7048,494.2235,494.6753,4829.0
2024-02-07 10:25:00,503.52,504.44,503.19,504.44,2100.0,494.6066,495.5103,494.2824,495.5103,2100.0
2024-02-07 10:30:00,504.59,504.76,504.17,504.53,18934.0,495.6576,495.8246,495.2451,495.5987,18934.0
2024-02-07 10:35:00,504.72,504.72,503.72,504.06,4616.0,495.7853,495.7853,494.803,495.137,4616.0
2024-02-07 10:40:00,504.11,504.35,503.64,504.16,7864.0,495.1861,495.4219,494.7245,495.2353,7864.0
2024-02-07 10:45:00,504.2,504.47,504.14,504.33,3932.0,495.2746,495.5398,495.2156,495.4022,3932.0
2024-02-07 10:50:00,504.38,504.7,503.99,504.2,3211.0,495.4514,495.7657,495.0683,495.2746,3211.0
2024-02-07 10:55:00,503.9,504.03,503.65,503.65,3039.0,494.9799,495.1076,494.7343,494.7343,3039.0
2024-02-07 11:00:00,503.69,503.69,503.17,503.46,3790.0,494.7736,494.7736,494.2628,494.5477,3790.0
2024-02-07 11:05:00,503.31,503.99,503.31,503.92,1306.0,494.4003,495.0683,494.4003,494.9995,1306.0
2024-02-07 11:10:00,503.94,504.12,503.7,503.89,3272.0,495.0192,495.196,494.7834,494.97,3272.0
2024-02-07 11:15:00,504.12,504.29,503.77,504.03,6226.0,495.196,495.363,494.8522,495.1076,6226.0
2024-02-07 11:20:00,504.02,504.02,503.36,503.37,989.0,495.0977,495.0977,494.4494,494.4592,989.0
2024-02-07 11:25:00,503.41,503.67,503.4,503.48,1104.0,494.4985,494.7539,494.4887,494.5673,1104.0
2024-02-07 11:30:00,503.54,503.7,503.37,503.44,2259.0,494.6262,494.7834,494.4592,494.528,2259.0
2024-02-07 11:35:00,503.38,503.58,503.31,503.55,2022.0,494.4691,494.6655,494.4003,494.6361,2022.0
2024-02-07 11:40:00,503.74,503.94,503.57,503.94,6287.0,494.8227,495.0192,494.6557,495.0192,6287.0
2024-02-07 11:45:00,503.94,503.94,503.35,503.37,13933.0,495.0192,495.0192,494.4396,494.4592,13933.0
2024-02-07 11:50:00,503.33,503.85,503.31,503.85,3944.0,494.42,494.9307,494.4003,494.9307,3944.0
2024-02-07 11:55:00,503.99,504.03,503.72,503.84,6660.0,495.0683,495.1076,494.803,494.9209,6660.0
2024-02-07 12:00:00,503.92,503.92,503.62,503.65,6917.0,494.9995,494.9995,494.7048,494.7343,6917.0
2024-02-07 12:05:00,503.63,503.82,503.49,503.64,2941.0,494.7146,494.9013,494.5771,494.7245,2941.0
2024-02-07 12:10:00,503.59,503.8,503.44,503.8,1994.0,494.6753,494.8816,494.528,494.8816,1994.0
2024-02-07 12:15:00,503.85,504.15,503.85,503.89,3540.0,494.9307,495.2254,494.9307,494.97,3540.0
2024-02-07 12:20:00,504.05,504.05,503.65,503.78,2833.0,495.1272,495.1272,494.7343,494.862,2833.0
2024-02-07 12:25:00,503.7,503.99,503.49,503.99,4342.0,494.7834,495.0683,494.5771,495.0683,4342.0
2024-02-07 12:30:00,503.94,504.0,503.74,504.0,3319.0,495.0192,495.0781,494.8227,495.0781,3319.0
2024-02-07 12:35:00,503.96,504.11,503.96,504.02,650.0,495.0388,495.1861,495.0388,495.0977,650.0
2024-02-07 12:40:00,504.06,504.15,503.84,504.13,2826.0,495.137,495.2254,494.9209,495.2058,2826.0
2024-02-07 12:45:00,504.03,504.3,503.89,504.16,7448.0,495.1076,495.3728,494.97,495.2353,7448.0
2024-02-07 12:50:00,504.16,504.7,503.97,504.7,2963.0,495.2353,495.7657,495.0486,495.7657,2963.0
2024-02-07 12:55:00,504.72,504.93,504.72,504.93,1450.0,495.7853,495.9916,495.7853,495.9916,1450.0
2024-02-07 13:00:00,504.99,506.0,504.59,504.6,17177.0,496.0506,497.0427,495.6576,495.6675,17177.0
2024-02-07 13:05:00,504.78,505.23,504.61,505.19,8434.0,495.8443,496.2863,495.6773,496.247,8434.0
2024-02-07 13:10:00,505.24,505.57,505.05,505.16,10998.0,496.2961,496.6203,496.1095,496.2176,10998.0
2024-02-07 13:15:00,504.99,505.19,504.91,505.19,1299.0,496.0506,496.247,495.972,496.247,1299.0
2024-02-07 13:20:00,505.24,505.45,505.13,505.16,2219.0,496.2961,496.5024,496.1881,496.2176,2219.0
2024-02-07 13:25:00,505.11,505.76,505.11,505.76,14290.0,496.1684,496.8069,496.1684,496.8069,14290.0
2024-02-07 13:30:00,505.86,506.05,505.47,505.59,8288.0,496.9052,497.0918,496.5221,496.6399,8288.0
2024-02-07 13:35:00,505.5,505.74,505.47,505.74,1670.0,496.5515,496.7873,496.5221,496.7873,1670.0
2024-02-07 13:40:00,505.73,505.74,505.12,505.25,12677.0,496.7775,496.7873,496.1783,496.306,12677.0
2024-02-07 13:45:00,505.08,505.34,504.91,505.29,2612.0,496.139,496.3944,495.972,496.3453,2612.0
2024-02-07 13:50:00,505.45,505.81,505.45,505.81,3376.0,496.5024,496.8561,496.5024,496.8561,3376.0
2024-02-07 13:55:00,505.84,505.85,505.64,505.7,800.0,496.8855,496.8953,496.6891,496.748,800.0
2024-02-07 14:00:00,505.73,505.99,505.66,505.97,3708.0,496.7775,497.0329,496.7087,497.0132,3708.0
2024-02-07 14:05:00,505.92,505.98,505.8,505.98,1103.0,496.9641,497.023,496.8462,497.023,1103.0
2024-02-07 14:10:00,505.9,505.96,505.69,505.71,1800.0,496.9445,497.0034,496.7382,496.7578,1800.0
2024-02-07 14:15:00,505.7,505.84,505.46,505.46,2739.0,496.748,496.8855,496.5122,496.5122,2739.0
2024-02-07 14:20:00,505.41,505.87,505.41,505.86,2111.0,496.4631,496.915,496.4631,496.9052,2111.0
2024-02-07 14:25:00,505.8,505.85,505.53,505.64,3597.0,496.8462,496.8953,496.581,496.6891,3597.0
2024-02-07 14:30:00,505.79,505.84,505.48,505.71,4420.0,496.8364,496.8855,496.5319,496.7578,4420.0
2024-02-07 14:35:00,505.62,505.86,505.52,505.86,2368.0,496.6694,496.9052,496.5712,496.9052,2368.0
2024-02-07 14:40:00,505.85,505.97,505.79,505.95,10297.0,496.8953,497.0132,496.8364,496.9936,10297.0
2024-02-07 14:45:00,506.04,506.42,506.03,506.09,5268.0,497.082,497.4553,497.0722,497.1311,5268.0
2024-02-07 14:50:00,506.0,506.16,505.8,505.99,6081.0,497.0427,497.1999,496.8462,497.0329,6081.0
2024-02-07 14:55:00,506.05,506.18,505.97,506.09,3501.0,497.0918,497.2195,497.0132,497.1311,3501.0
2024-02-07 15:00:00,506.1,506.21,505.77,506.09,2392.0,497.1409,497.249,496.8168,497.1311,2392.0
2024-02-07 15:05:00,506.1,506.13,505.67,505.77,5921.0,497.1409,497.1704,496.7185,496.8168,5921.0
2024-02-07 15:10:00,505.87,505.91,505.64,505.64,1900.0,496.915,496.9543,496.6891,496.6891,1900.0
2024-02-07 15:15:00,505.63,505.63,505.19,505.52,18023.0,496.6792,496.6792,496.247,496.5712,18023.0
2024-02-07 15:20:00,505.33,505.39,505.15,505.31,2064.0,496.3845,496.4435,496.2077,496.3649,2064.0
2024-02-07 15:25:00,505.09,505.4,505.09,505.37,900.0,496.1488,496.4533,496.1488,496.4238,900.0
2024-02-07 15:30:00,505.22,505.22,504.75,504.95,2000.0,496.2765,496.2765,495.8148,496.0113,2000.0
2024-02-07 15:35:00,504.85,505.07,504.83,504.96,5501.0,495.913,496.1292,495.8934,496.0211,5501.0
2024-02-07 15:40:00,505.01,505.01,504.45,504.66,11226.0,496.0702,496.0702,495.5201,495.7264,11226.0
2024-02-07 15:45:00,504.67,504.72,504.2,504.33,14415.0,495.7362,495.7853,495.2746,495.4022,14415.0
2024-02-07 15:50:00,504.34,504.52,503.97,504.04,24145.0,495.4121,495.5889,495.0486,495.1174,24145.0
2024-02-07 15:55:00,504.05,504.52,504.03,504.47,59843.0,495.1272,495.5889,495.1076,495.5398,59843.0
2024-02-08 09:30:00,504.03,505.51,503.64,505.5,10658.0,495.1076,496.5614,494.7245,496.5515,10658.0
2024-02-08 09:35:00,505.2,505.21,504.23,504.35,3742.0,496.2568,496.2667,495.304,495.4219,3742.0
2024-02-08 09:40:00,504.15,504.56,503.97,504.56,3619.0,495.2254,495.6282,495.0486,495.6282,3619.0
2024-02-08 09:45:00,504.57,505.27,504.53,504.83,3010.0,495.638,496.3256,495.5987,495.8934,3010.0
2024-02-08 09:50:00,505.07,505.86,505.07,505.72,2500.0,496.1292,496.9052,496.1292,496.7676,2500.0
2024-02-08 09:55:00,505.83,506.5,505.83,506.36,3413.0,496.8757,497.5338,496.8757,497.3963,3413.0
2024-02-08 10:00:00,506.54,506.69,506.4,506.57,2856.0,497.5731,497.7205,497.4356,497.6026,2856.0
2024-02-08 10:05:00,506.74,507.46,506.7,507.0,4147.0,497.7696,498.4768,497.7303,498.025,4147.0
2024-02-08 10:10:00,507.21,507.53,506.83,507.16,2542.0,498.2313,498.5456,497.858,498.1822,2542.0
2024-02-08 10:15:00,507.19,507.47,507.19,507.36,2341.0,498.2116,498.4867,498.2116,498.3786,2341.0
2024-02-08 10:20:00,507.29,507.31,506.52,506.52,1157.0,498.3099,498.3295,497.5535,497.5535,1157.0
2024-02-08 10:25:00,506.46,506.92,506.45,506.92,2800.0,497.4945,497.9464,497.4847,497.9464,2800.0
2024-02-08 10:30:00,506.92,507.51,506.88,507.31,7325.0,497.9464,498.526,497.9071,498.3295,7325.0
2024-02-08 10:35:00,507.28,507.56,507.08,507.08,2375.0,498.3,498.5751,498.1036,498.1036,2375.0
2024-02-08 10:40:00,507.09,507.09,506.51,506.76,5565.0,498.1134,498.1134,497.5437,497.7892,5565.0
2024-02-08 10:45:00,506.99,507.0,506.62,506.7,1075.0,498.0152,498.025,497.6517,497.7303,1075.0
2024-02-08 10:50:00,506.55,506.55,506.36,506.38,1102.0,497.583,497.583,497.3963,497.416,1102.0
2024-02-08 10:55:00,506.34,506.85,506.24,506.85,5499.0,497.3767,497.8776,497.2784,497.8776,5499.0
2024-02-08 11:00:00,506.94,507.02,506.23,506.23,7901.0,497.966,498.0446,497.2686,497.2686,7901.0
2024-02-08 11:05:00,506.32,506.47,506.29,506.42,3911.0,497.357,497.5044,497.3276,497.4553,3911.0
2024-02-08 11:10:00,506.3,506.46,506.3,506.44,1031.0,497.3374,497.4945,497.3374,497.4749,1031.0
2024-02-08 11:15:00,506.59,506.59,506.19,506.4,2293.0,497.6222,497.6222,497.2293,497.4356,2293.0
2024-02-08 11:20:00,506.57,506.66,506.24,506.29,2052.0,497.6026,497.691,497.2784,497.3276,2052.0
2024-02-08 11:25:00,506.22,506.22,505.52,505.53,4109.0,497.2588,497.2588,496.5712,496.581,4109.0
2024-02-08 11:30:00,505.4,505.86,505.36,505.86,2168.0,496.4533,496.9052,496.414,496.9052,2168.0
2024-02-08 11:35:00,505.96,506.1,505.79,506.1,5653.0,497.0034,497.1409,496.8364,497.1409,5653.0
2024-02-08 11:40:00,506.15,506.15,505.95,505.98,1149.0,497.19,497.19,496.9936,497.023,1149.0
2024-02-08 11:45:00,506.07,506.13,506.07,506.09,1360.0,497.1114,497.1704,497.1114,497.1311,1360.0
2024-02-08 11:50:00,506.35,506.47,506.21,506.44,2746.0,497.3865,497.5044,497.249,497.4749,2746.0
2024-02-08 11:55:00,506.43,506.77,506.43,506.77,682.0,497.4651,497.7991,497.4651,497.7991,682.0
2024-02-08 12:00:00,506.54,506.54,506.54,506.54,100.0,497.5731,497.5731,497.5731,497.5731,100.0
2024-02-08 12:05:00,506.5,506.56,506.49,506.49,400.0,497.5338,497.5928,497.524,497.524,400.0
2024-02-08 12:10:00,506.65,507.03,506.57,507.03,1051.0,497.6812,498.0545,497.6026,498.0545,1051.0
2024-02-08 12:15:00,506.98,507.04,506.97,507.04,1058.0,498.0053,498.0643,497.9955,498.0643,1058.0
2024-02-08 12:20:00,506.95,507.01,506.81,506.81,1357.0,497.9759,498.0348,497.8383,497.8383,1357.0
2024-02-08 12:25:00,506.87,506.87,506.86,506.87,100.0,497.8973,497.8973,497.8875,497.8973,100.0
2024-02-08 12:30:00,506.83,506.83,506.64,506.64,400.0,497.858,497.858,497.6714,497.6714,400.0
2024-02-08 12:35:00,506.78,506.78,506.66,506.66,500.0,497.8089,497.8089,497.691,497.691,500.0
2024-02-08 12:40:00,506.81,506.81,506.8,506.8,320.0,497.8383,497.8383,497.8285,497.8285,320.0
2024-02-08 12:45:00,506.65,506.72,506.65,506.72,316.0,497.6812,497.7499,497.6812,497.7499,316.0
2024-02-08 12:50:00,506.8,506.86,506.8,506.84,1530.0,497.8285,497.8875,497.8285,497.8678,1530.0
2024-02-08 12:55:00,506.66,506.94,506.66,506.94,400.0,497.691,497.966,497.691,497.966,400.0
2024-02-08 13:00:00,507.06,507.98,507.02,507.88,20396.0,498.0839,498.9876,498.0446,498.8894,20396.0
2024-02-08 13:05:00,507.8,507.96,507.33,507.39,8946.0,498.8108,498.968,498.3491,498.4081,8946.0
2024-02-08 13:10:00,507.56,507.58,507.4,507.4,2601.0,498.5751,498.5947,498.4179,498.4179,2601.0
2024-02-08 13:15:00,507.54,507.56,507.35,507.35,998.0,498.5554,498.5751,498.3688,498.3688,998.0
2024-02-08 13:20:00,507.36,507.46,507.31,507.32,5745.0,498.3786,498.4768,498.3295,498.3393,5745.0
2024-02-08 13:25:00,507.37,507.66,507.32,507.66,2240.0,498.3884,498.6733,498.3393,498.6733,2240.0
2024-02-08 13:30:00,507.79,508.01,507.66,507.99,1277.0,498.801,499.0171,498.6733,498.9975,1277.0
2024-02-08 13:35:00,508.11,508.48,508.11,508.48,3077.0,499.1153,499.4788,499.1153,499.4788,3077.0
2024-02-08 13:40:00,508.4,508.4,508.2,508.34,1154.0,499.4002,499.4002,499.2037,499.3413,1154.0
2024-02-08 13:45:00,508.44,508.63,508.44,508.62,1552.0,499.4395,499.6261,499.4395,499.6163,1552.0
2024-02-08 13:50:00,508.65,508.68,508.4,508.4,1466.0,499.6458,499.6752,499.4002,499.4002,1466.0
2024-02-08 13:55:00,508.41,508.52,508.41,508.52,614.0,499.41,499.5181,499.41,499.5181,614.0
2024-02-08 14:00:00,508.71,508.76,508.65,508.66,1951.0,499.7047,499.7538,499.6458,499.6556,1951.0
2024-02-08 14:05:00,508.55,509.0,508.54,509.0,4713.0,499.5475,499.9896,499.5377,499.9896,4713.0
2024-02-08 14:10:00,508.89,509.28,508.89,508.98,7189.0,499.8815,500.2646,499.8815,499.9699,7189.0
2024-02-08 14:15:00,509.04,509.18,508.92,508.92,447.0,500.0289,500.1664,499.911,499.911,447.0
2024-02-08 14:20:00,509.11,509.11,508.82,508.82,1195.0,500.0976,500.0976,499.8128,499.8128,1195.0
2024-02-08 14:25:00,508.89,509.06,508.88,508.97,4395.0,499.8815,500.0485,499.8717,499.9601,4395.0
2024-02-08 14:30:00,508.9,509.02,508.51,508.51,2616.0,499.8914,500.0092,499.5083,499.5083,2616.0
2024-02-08 14:35:00,508.47,508.48,508.24,508.34,10695.0,499.469,499.4788,499.243,499.3413,10695.0
2024-02-08 14:40:00,508.55,508.74,508.55,508.7,700.0,499.5475,499.7342,499.5475,499.6949,700.0
2024-02-08 14:45:00,508.71,508.81,508.61,508.72,1571.0,499.7047,499.8029,499.6065,499.7145,1571.0
2024-02-08 14:50:00,508.81,508.94,508.81,508.92,700.0,499.8029,499.9306,499.8029,499.911,700.0
2024-02-08 14:55:00,508.87,508.96,508.87,508.88,400.0,499.8619,499.9503,499.8619,499.8717,400.0
2024-02-08 15:00:00,509.03,509.15,508.91,508.91,1734.0,500.019,500.1369,499.9012,499.9012,1734.0
2024-02-08 15:05:00,508.75,508.8,508.64,508.64,764.0,499.744,499.7931,499.636,499.636,764.0
2024-02-08 15:10:00,508.74,509.05,508.74,509.05,706.0,499.7342,500.0387,499.7342,500.0387,706.0
2024-02-08 15:15:00,509.1,509.12,508.91,508.99,17215.0,500.0878,500.1075,499.9012,499.9798,17215.0
2024-02-08 15:20:00,509.11,509.23,509.05,509.05,2886.0,500.0976,500.2155,500.0387,500.0387,2886.0
2024-02-08 15:25:00,508.99,509.08,508.9,508.91,695.0,499.9798,500.0682,499.8914,499.9012,695.0
2024-02-08 15:30:00,508.88,508.98,508.69,508.69,2513.0,499.8717,499.9699,499.6851,499.6851,2513.0
2024-02-08 15:35:00,508.63,508.63,508.45,508.52,2008.0,499.6261,499.6261,499.4493,499.5181,2008.0
2024-02-08 15:40:00,508.51,508.72,508.51,508.56,5017.0,499.5083,499.7145,499.5083,499.5574,5017.0
2024-02-08 15:45:00,508.6,508.88,508.49,508.49,5228.0,499.5967,499.8717,499.4886,499.4886,5228.0
2024-02-08 15:50:00,508.49,508.86,508.38,508.43,9741.0,499.4886,499.8521,499.3806,499.4297,9741.0
2024-02-08 15:55:00,508.5,509.28,508.5,509.08,42701.0,499.4984,500.2646,499.4984,500.0682,42701.0
2024-02-09 09:30:00,509.34,509.52,508.57,509.45,24758.0,500.3236,500.5004,499.5672,500.4316,24758.0
2024-02-09 09:35:00,509.55,510.13,509.39,509.57,10252.0,500.5298,501.0996,500.3727,500.5495,10252.0
2024-02-09 09:40:00,509.42,510.35,509.42,509.86,5646.0,500.4021,501.3157,500.4021,500.8344,5646.0
2024-02-09 09:45:00,510.08,510.25,509.14,509.25,14859.0,501.0505,501.2175,500.1271,500.2352,14859.0
2024-02-09 09:50:00,509.22,509.44,508.57,509.16,19710.0,500.2057,500.4218,499.5672,500.1467,19710.0
2024-02-09 09:55:00,509.21,510.02,508.84,510.02,28463.0,500.1959,500.9915,499.8324,500.9915,28463.0
2024-02-09 10:00:00,510.13,510.17,509.17,510.13,16176.0,501.0996,501.1389,500.1566,501.0996,16176.0
2024-02-09 10:05:00,510.1,510.51,510.06,510.38,14475.0,501.0701,501.4729,501.0308,501.3452,14475.0
2024-02-09 10:10:00,510.35,510.35,509.45,509.45,23395.0,501.3157,501.3157,500.4316,500.4316,23395.0
2024-02-09 10:15:00,509.4,509.44,509.02,509.02,3490.0,500.3825,500.4218,500.0092,500.0092,3490.0
2024-02-09 10:20:00,508.88,509.0,508.65,508.9,6123.0,499.8717,499.9896,499.6458,499.8914,6123.0
2024-02-09 10:25:00,508.85,509.49,508.62,509.49,13569.0,499.8422,500.4709,499.6163,500.4709,13569.0
2024-02-09 10:30:00,509.45,509.97,509.45,509.73,12388.0,500.4316,500.9424,500.4316,500.7067,12388.0
2024-02-09 10:35:00,509.76,510.1,509.71,509.88,5542.0,500.7361,501.0701,500.687,500.854,5542.0
2024-02-09 10:40:00,509.93,509.93,509.58,509.87,4163.0,500.9031,500.9031,500.5593,500.8442,4163.0
2024-02-09 10:45:00,509.98,510.0,509.88,509.94,800.0,500.9522,500.9719,500.854,500.9129,800.0
2024-02-09 10:50:00,510.05,510.17,509.83,509.92,818.0,501.021,501.1389,500.8049,500.8933,818.0
2024-02-09 10:55:00,509.97,509.97,509.65,509.83,5798.0,500.9424,500.9424,500.6281,500.8049,5798.0
2024-02-09 11:00:00,509.76,510.08,509.53,510.08,1919.0,500.7361,501.0505,500.5102,501.0505,1919.0
2024-02-09 11:05:00,510.04,510.24,509.95,510.21,15859.0,501.0112,501.2076,500.9228,501.1782,15859.0
2024-02-09 11:10:00,510.1,510.24,510.05,510.05,3475.0,501.0701,501.2076,501.021,501.021,3475.0
2024-02-09 11:15:00,509.98,509.98,509.56,509.65,1500.0,500.9522,500.9522,500.5397,500.6281,1500.0
2024-02-09 11:20:00,509.57,509.65,509.24,509.25,1801.0,500.5495,500.6281,500.2253,500.2352,1801.0
2024-02-09 11:25:00,509.21,509.38,508.96,509.34,3150.0,500.1959,500.3629,499.9503,500.3236,3150.0
2024-02-09 11:30:00,509.4,509.49,509.38,509.44,1694.0,500.3825,500.4709,500.3629,500.4218,1694.0
2024-02-09 11:35:00,508.91,509.02,508.79,508.96,6397.0,499.9012,500.0092,499.7833,499.9503,6397.0
2024-02-09 11:40:00,509.0,509.25,509.0,509.13,8585.0,499.9896,500.2352,499.9896,500.1173,8585.0
2024-02-09 11:45:00,509.1,509.44,509.1,509.44,3062.0,500.0878,500.4218,500.0878,500.4218,3062.0
2024-02-09 11:50:00,509.41,509.6,509.25,509.26,3228.0,500.3923,500.579,500.2352,500.245,3228.0
2024-02-09 11:55:00,509.39,509.76,509.39,509.64,1277.0,500.3727,500.7361,500.3727,500.6183,1277.0
2024-02-09 12:00:00,509.74,509.74,509.66,509.66,1300.0,500.7165,500.7165,500.6379,500.6379,1300.0
2024-02-09 12:05:00,509.59,510.01,509.59,509.88,1803.0,500.5691,500.9817,500.5691,500.854,1803.0
2024-02-09 12:10:00,510.05,510.22,509.91,510.22,632.0,501.021,501.188,500.8835,501.188,632.0
2024-02-09 12:15:00,510.09,510.22,510.04,510.11,1600.0,501.0603,501.188,501.0112,501.0799,1600.0
2024-02-09 12:20:00,510.03,510.43,510.03,510.38,5847.0,501.0013,501.3943,501.0013,501.3452,5847.0
2024-02-09 12:25:00,510.58,510.94,510.58,510.88,4260.0,501.5416,501.8952,501.5416,501.8363,4260.0
2024-02-09 12:30:00,510.92,511.04,510.56,510.56,21999.0,501.8756,501.9935,501.522,501.522,21999.0
2024-02-09 12:35:00,510.55,510.79,510.39,510.54,9234.0,501.5121,501.7479,501.355,501.5023,9234.0
2024-02-09 12:40:00,510.57,511.11,510.57,511.1,4426.0,501.5318,502.0622,501.5318,502.0524,4426.0
2024-02-09 12:45:00,511.1,511.17,510.78,510.93,6044.0,502.0524,502.1212,501.7381,501.8854,6044.0
2024-02-09 12:50:00,511.02,511.14,510.75,511.14,1775.0,501.9738,502.0917,501.7086,502.0917,1775.0
2024-02-09 12:55:00,511.06,511.41,511.06,511.37,2381.0,502.0131,502.3569,502.0131,502.3176,2381.0
2024-02-09 13:00:00,511.4,511.67,511.3,511.67,5772.0,502.3471,502.6123,502.2489,502.6123,5772.0
2024-02-09 13:05:00,511.71,511.71,511.35,511.5,1952.0,502.6516,502.6516,502.298,502.4453,1952.0
2024-02-09 13:10:00,511.59,511.85,511.59,511.66,800.0,502.5337,502.7891,502.5337,502.6025,800.0
2024-02-09 13:15:00,511.55,512.14,511.55,512.13,7134.0,502.4944,503.074,502.4944,503.0642,7134.0
2024-02-09 13:20:00,512.13,512.62,512.13,512.62,9445.0,503.0642,503.5455,503.0642,503.5455,9445.0
2024-02-09 13:25:00,512.62,512.79,512.4,512.79,2118.0,503.5455,503.7125,503.3294,503.7125,2118.0
2024-02-09 13:30:00,512.84,512.84,512.39,512.65,1050.0,503.7616,503.7616,503.3196,503.575,1050.0
2024-02-09 13:35:00,512.47,512.48,512.32,512.36,345.0,503.3982,503.408,503.2508,503.2901,345.0
2024-02-09 13:40:00,512.19,512.2,512.12,512.14,1600.0,503.1231,503.1329,503.0543,503.074,1600.0
2024-02-09 13:45:00,512.18,512.37,512.18,512.34,1216.0,503.1133,503.2999,503.1133,503.2705,1216.0
2024-02-09 13:50:00,512.25,512.25,512.09,512.09,806.0,503.182,503.182,503.0249,503.0249,806.0
2024-02-09 13:55:00,512.11,512.25,512.1,512.25,428.0,503.0445,503.182,503.0347,503.182,428.0
2024-02-09 14:00:00,512.3,512.51,512.19,512.51,573.0,503.2312,503.4374,503.1231,503.4374,573.0
2024-02-09 14:05:00,512.52,512.53,512.38,512.38,1228.0,503.4473,503.4571,503.3097,503.3097,1228.0
2024-02-09 14:10:00,512.32,512.52,512.32,512.52,430.0,503.2508,503.4473,503.2508,503.4473,430.0
2024-02-09 14:15:00,512.66,512.72,512.51,512.65,7311.0,503.5848,503.6437,503.4374,503.575,7311.0
2024-02-09 14:20:00,512.62,512.79,512.62,512.79,490.0,503.5455,503.7125,503.5455,503.7125,490.0
2024-02-09 14:25:00,512.77,512.77,512.66,512.71,650.0,503.6928,503.6928,503.5848,503.6339,650.0
2024-02-09 14:30:00,512.72,512.72,512.59,512.65,5267.0,503.6437,503.6437,503.516,503.575,5267.0
2024-02-09 14:35:00,512.62,512.74,512.38,512.74,3760.0,503.5455,503.6634,503.3097,503.6634,3760.0
2024-02-09 14:40:00,512.75,513.1,512.75,512.9,1451.0,503.6732,504.017,503.6732,503.8205,1451.0
2024-02-09 14:45:00,512.9,513.04,512.56,512.56,6172.0,503.8205,503.9581,503.4866,503.4866,6172.0
2024-02-09 14:50:00,512.59,512.59,512.31,512.31,1550.0,503.516,503.516,503.241,503.241,1550.0
2024-02-09 14:55:00,512.23,512.26,511.96,512.14,4076.0,503.1624,503.1919,502.8972,503.074,4076.0
2024-02-09 15:00:00,511.95,511.95,511.63,511.87,3918.0,502.8874,502.8874,502.573,502.8088,3918.0
2024-02-09 15:05:00,511.71,511.71,511.65,511.65,859.0,502.6516,502.6516,502.5927,502.5927,859.0
2024-02-09 15:10:00,512.01,512.43,511.97,512.41,23080.0,502.9463,503.3589,502.907,503.3392,23080.0
2024-02-09 15:15:00,512.35,512.54,512.34,512.54,1851.0,503.2803,503.4669,503.2705,503.4669,1851.0
2024-02-09 15:20:00,512.38,512.45,512.38,512.43,500.0,503.3097,503.3785,503.3097,503.3589,500.0
2024-02-09 15:25:00,512.51,512.6,512.46,512.56,3614.0,503.4374,503.5259,503.3883,503.4866,3614.0
2024-02-09 15:30:00,512.51,512.52,512.36,512.36,900.0,503.4374,503.4473,503.2901,503.2901,900.0
2024-02-09 15:35:00,512.42,512.74,512.42,512.69,2391.0,503.349,503.6634,503.349,503.6143,2391.0
2024-02-09 15:40:00,512.62,512.71,512.3,512.4,8825.0,503.5455,503.6339,503.2312,503.3294,8825.0
2024-02-09 15:45:00,512.36,512.57,512.35,512.37,7071.0,503.2901,503.4964,503.2803,503.2999,7071.0
2024-02-09 15:50:00,512.3,512.51,512.15,512.32,22245.0,503.2312,503.4374,503.0838,503.2508,22245.0
2024-02-09 15:55:00,512.55,513.04,512.48,513.04,69012.0,503.4767,503.9581,503.408,503.9581,69012.0
2024-02-12 09:30:00,513.04,515.92,513.04,514.42,48738.0,503.9581,506.7871,503.9581,505.3136,48738.0
2024-02-12 09:35:00,514.11,514.96,513.79,514.88,4833.0,505.0091,505.8441,504.6948,505.7655,4833.0
2024-02-12 09:40:00,515.25,515.57,514.95,515.1,4637.0,506.1289,506.4433,505.8343,505.9816,4637.0
2024-02-12 09:45:00,515.17,515.43,514.95,515.37,4881.0,506.0504,506.3058,505.8343,506.2468,4881.0
2024-02-12 09:50:00,515.51,516.44,515.51,516.42,17238.0,506.3843,507.2979,506.3843,507.2782,17238.0
2024-02-12 09:55:00,516.2,516.65,516.08,516.56,7785.0,507.0621,507.5042,506.9442,507.4158,7785.0
2024-02-12 10:00:00,516.55,516.85,516.0,516.25,13952.0,507.4059,507.7006,506.8657,507.1112,13952.0
2024-02-12 10:05:00,516.22,516.28,515.71,516.28,10966.0,507.0818,507.1407,506.5808,507.1407,10966.0
2024-02-12 10:10:00,516.26,516.26,515.71,515.8,2584.0,507.1211,507.1211,506.5808,506.6692,2584.0
2024-02-12 10:15:00,515.49,516.05,515.29,516.05,7448.0,506.3647,506.9148,506.1682,506.9148,7448.0
2024-02-12 10:20:00,515.82,516.47,515.82,516.47,3481.0,506.6889,507.3273,506.6889,507.3273,3481.0
2024-02-12 10:25:00,516.51,516.96,516.47,516.8,6053.0,507.3666,507.8087,507.3273,507.6515,6053.0
2024-02-12 10:30:00,516.87,517.2,516.84,517.05,9766.0,507.7203,508.0444,507.6908,507.8971,9766.0
2024-02-12 10:35:00,517.2,517.27,516.91,516.96,2209.0,508.0444,508.1132,507.7596,507.8087,2209.0
2024-02-12 10:40:00,517.25,517.41,516.91,517.19,6896.0,508.0935,508.2507,507.7596,508.0346,6896.0
2024-02-12 10:45:00,516.97,517.37,516.97,517.37,6325.0,507.8185,508.2114,507.8185,508.2114,6325.0
2024-02-12 10:50:00,517.38,517.59,517.28,517.39,3835.0,508.2212,508.4275,508.123,508.2311,3835.0
2024-02-12 10:55:00,517.64,517.84,517.21,517.21,7007.0,508.4766,508.6731,508.0542,508.0542,7007.0
2024-02-12 11:00:00,517.27,517.35,517.19,517.26,2706.0,508.1132,508.1918,508.0346,508.1034,2706.0
2024-02-12 11:05:00,517.28,517.67,517.27,517.67,1270.0,508.123,508.5061,508.1132,508.5061,1270.0
2024-02-12 11:10:00,517.74,517.74,517.37,517.51,4005.0,508.5749,508.5749,508.2114,508.3489,4005.0
2024-02-12 11:15:00,517.61,517.91,517.61,517.76,1489.0,508.4472,508.7419,508.4472,508.5945,1489.0
2024-02-12 11:20:00,517.66,518.08,517.66,518.08,800.0,508.4963,508.9088,508.4963,508.9088,800.0
2024-02-12 11:25:00,518.2,518.26,518.07,518.25,2568.0,509.0267,509.0857,508.899,509.0758,2568.0
2024-02-12 11:30:00,518.27,519.02,518.23,518.84,6301.0,509.0955,509.8322,509.0562,509.6554,6301.0
2024-02-12 11:35:00,518.77,518.77,518.46,518.46,6848.0,509.5866,509.5866,509.2821,509.2821,6848.0
2024-02-12 11:40:00,518.43,518.52,518.24,518.34,4579.0,509.2526,509.3411,509.066,509.1642,4579.0
2024-02-12 11:45:00,518.32,518.46,518.17,518.32,4220.0,509.1446,509.2821,508.9973,509.1446,4220.0
2024-02-12 11:50:00,518.33,518.43,518.32,518.42,300.0,509.1544,509.2526,509.1446,509.2428,300.0
2024-02-12 11:55:00,518.63,518.7,518.43,518.48,8770.0,509.4491,509.5179,509.2526,509.3018,8770.0
2024-02-12 12:00:00,518.38,518.49,518.05,518.12,2947.0,509.2035,509.3116,508.8794,508.9481,2947.0
2024-02-12 12:05:00,518.46,518.66,518.45,518.58,1940.0,509.2821,509.4786,509.2723,509.4,1940.0
2024-02-12 12:10:00,518.57,518.69,518.56,518.68,755.0,509.3902,509.508,509.3803,509.4982,755.0
2024-02-12 12:15:00,518.54,518.74,518.34,518.74,1850.0,509.3607,509.5572,509.1642,509.5572,1850.0
2024-02-12 12:20:00,518.77,518.77,518.2,518.41,4587.0,509.5866,509.5866,509.0267,509.233,4587.0
2024-02-12 12:25:00,518.27,518.38,518.15,518.32,1282.0,509.0955,509.2035,508.9776,509.1446,1282.0
2024-02-12 12:30:00,518.3,518.33,518.21,518.21,650.0,509.125,509.1544,509.0365,509.0365,650.0
2024-02-12 12:35:00,518.28,518.28,518.28,518.28,100.0,509.1053,509.1053,509.1053,509.1053,100.0
2024-02-12 12:40:00,518.02,518.43,517.99,518.39,10087.0,508.8499,509.2526,508.8204,509.2134,10087.0
2024-02-12 12:45:00,518.48,518.7,518.34,518.7,550.0,509.3018,509.5179,509.1642,509.5179,550.0
2024-02-12 12:50:00,518.55,518.8,518.55,518.68,540.0,509.3705,509.6161,509.3705,509.4982,540.0
2024-02-12 12:55:00,518.85,519.08,518.75,519.07,5869.0,509.6652,509.8911,509.567,509.8813,5869.0
2024-02-12 13:00:00,519.05,519.34,518.88,519.26,6062.0,509.8617,510.1465,509.6947,510.068,6062.0
2024-02-12 13:05:00,519.24,519.31,519.02,519.18,2204.0,510.0483,510.1171,509.8322,509.9894,2204.0
2024-02-12 13:10:00,519.26,519.34,519.25,519.25,770.0,510.068,510.1465,510.0581,510.0581,770.0
2024-02-12 13:15:00,519.34,519.39,519.17,519.39,2650.0,510.1465,510.1957,509.9795,510.1957,2650.0
2024-02-12 13:20:00,519.27,519.27,518.92,518.92,1176.0,510.0778,510.0778,509.734,509.734,1176.0
2024-02-12 13:25:00,519.0,519.01,518.64,518.67,1350.0,509.8126,509.8224,509.4589,509.4884,1350.0
2024-02-12 13:30:00,518.75,519.13,518.64,518.72,5787.0,509.567,509.9403,509.4589,509.5375,5787.0
2024-02-12 13:35:00,518.59,518.88,518.15,518.15,2815.0,509.4098,509.6947,508.9776,508.9776,2815.0
2024-02-12 13:40:00,518.11,518.52,518.11,518.36,4989.0,508.9383,509.3411,508.9383,509.1839,4989.0
2024-02-12 13:45:00,518.47,518.79,518.47,518.51,2566.0,509.2919,509.6063,509.2919,509.3312,2566.0
2024-02-12 13:50:00,518.67,518.67,518.52,518.52,300.0,509.4884,509.4884,509.3411,509.3411,300.0
2024-02-12 13:55:00,518.58,518.76,518.57,518.68,3448.0,509.4,509.5768,509.3902,509.4982,3448.0
2024-02-12 14:00:00,518.56,518.85,518.49,518.66,5833.0,509.3803,509.6652,509.3116,509.4786,5833.0
2024-02-12 14:05:00,518.71,518.91,518.57,518.72,3000.0,509.5277,509.7242,509.3902,509.5375,3000.0
2024-02-12 14:10:00,518.8,518.99,518.6,518.65,3783.0,509.6161,509.8027,509.4196,509.4688,3783.0
2024-02-12 14:15:00,518.63,518.63,516.85,516.87,7322.0,509.4491,509.4491,507.7006,507.7203,7322.0
2024-02-12 14:20:00,516.74,517.52,516.66,517.13,4256.0,507.5926,508.3588,507.514,507.9757,4256.0
2024-02-12 14:25:00,517.2,517.51,517.09,517.51,1430.0,508.0444,508.3489,507.9364,508.3489,1430.0
2024-02-12 14:30:00,517.52,517.92,517.49,517.71,1378.0,508.3588,508.7517,508.3293,508.5454,1378.0
2024-02-12 14:35:00,517.6,517.75,517.32,517.75,2183.0,508.4373,508.5847,508.1623,508.5847,2183.0
2024-02-12 14:40:00,517.63,518.11,517.63,517.93,4529.0,508.4668,508.9383,508.4668,508.7615,4529.0
2024-02-12 14:45:00,518.0,518.17,517.72,517.76,4239.0,508.8303,508.9973,508.5552,508.5945,4239.0
2024-02-12 14:50:00,517.63,517.75,517.35,517.75,2650.0,508.4668,508.5847,508.1918,508.5847,2650.0
2024-02-12 14:55:00,517.53,517.85,517.5,517.71,2817.0,508.3686,508.6829,508.3391,508.5454,2817.0
2024-02-12 15:00:00,517.97,518.27,517.86,517.94,3700.0,508.8008,509.0955,508.6927,508.7713,3700.0
2024-02-12 15:05:00,518.2,518.33,518.11,518.15,3285.0,509.0267,509.1544,508.9383,508.9776,3285.0
2024-02-12 15:10:00,518.02,518.26,518.02,518.26,1366.0,508.8499,509.0857,508.8499,509.0857,1366.0
2024-02-12 15:15:00,518.16,518.16,517.88,518.13,2584.0,508.9874,508.9874,508.7124,508.958,2584.0
2024-02-12 15:20:00,518.0,518.01,517.8,517.8,1970.0,508.8303,508.8401,508.6338,508.6338,1970.0
2024-02-12 15:25:00,517.85,517.85,517.69,517.79,1706.0,508.6829,508.6829,508.5257,508.624,1706.0
2024-02-12 15:30:00,517.67,517.8,517.54,517.8,2396.0,508.5061,508.6338,508.3784,508.6338,2396.0
2024-02-12 15:35:00,517.84,518.15,517.82,518.11,7021.0,508.6731,508.9776,508.6534,508.9383,7021.0
2024-02-12 15:40:00,518.07,518.27,517.98,518.18,11633.0,508.899,509.0955,508.8106,509.0071,11633.0
2024-02-12 15:45:00,518.17,518.52,518.17,518.28,4269.0,508.9973,509.3411,508.9973,509.1053,4269.0
2024-02-12 15:50:00,518.2,518.49,517.69,517.72,9072.0,509.0267,509.3116,508.5257,508.5552,9072.0
2024-02-12 15:55:00,517.58,517.81,517.42,517.78,67030.0,508.4177,508.6436,508.2605,508.6142,67030.0
2024-02-13 09:30:00,504.77,506.28,502.68,505.91,44159.0,495.8345,497.3177,493.7815,496.9543,44159.0
2024-02-13 09:35:00,506.3,506.66,505.94,505.94,17865.0,497.3374,497.691,496.9837,496.9837,17865.0
2024-02-13 09:40:00,505.94,506.22,505.05,505.14,17483.0,496.9837,497.2588,496.1095,496.1979,17483.0
2024-02-13 09:45:00,505.03,505.41,504.31,504.42,27952.0,496.0899,496.4631,495.3826,495.4907,27952.0
2024-02-13 09:50:00,504.56,504.56,503.18,503.64,21476.0,495.6282,495.6282,494.2726,494.7245,21476.0
2024-02-13 09:55:00,503.6,503.6,502.79,502.79,5380.0,494.6852,494.6852,493.8895,493.8895,5380.0
2024-02-13 10:00:00,502.93,503.34,502.51,503.27,13100.0,494.027,494.4298,493.6145,494.361,13100.0
2024-02-13 10:05:00,503.06,503.09,502.18,502.33,20431.0,494.1547,494.1842,493.2903,493.4377,20431.0
2024-02-13 10:10:00,502.4,503.03,502.2,502.22,13096.0,493.5064,494.1253,493.31,493.3296,13096.0
2024-02-13 10:15:00,502.22,503.18,501.75,503.1,29630.0,493.3296,494.2726,492.8679,494.194,29630.0
2024-02-13 10:20:00,503.19,503.7,503.01,503.47,22947.0,494.2824,494.7834,494.1056,494.5575,22947.0
2024-02-13 10:25:00,503.4,504.96,503.4,504.95,19391.0,494.4887,496.0211,494.4887,496.0113,19391.0
2024-02-13 10:30:00,504.97,505.1,504.32,504.87,28891.0,496.0309,496.1586,495.3924,495.9327,28891.0
2024-02-13 10:35:00,504.69,505.2,504.49,505.2,6207.0,495.7559,496.2568,495.5594,496.2568,6207.0
2024-02-13 10:40:00,505.01,505.93,504.81,505.73,21190.0,496.0702,496.9739,495.8738,496.7775,21190.0
2024-02-13 10:45:00,505.68,506.14,505.41,505.88,28619.0,496.7284,497.1802,496.4631,496.9248,28619.0
2024-02-13 10:50:00,505.97,506.63,505.65,506.58,23813.0,497.0132,497.6615,496.6989,497.6124,23813.0
2024-02-13 10:55:00,506.61,506.67,505.88,506.04,37286.0,497.6419,497.7008,496.9248,497.082,37286.0
2024-02-13 11:00:00,506.09,507.21,506.09,507.04,6488.0,497.1311,498.2313,497.1311,498.0643,6488.0
2024-02-13 11:05:00,506.94,507.93,506.94,507.93,4081.0,497.966,498.9385,497.966,498.9385,4081.0
2024-02-13 11:10:00,507.76,508.74,507.75,508.74,8593.0,498.7715,499.7342,498.7617,499.7342,8593.0
2024-02-13 11:15:00,508.77,508.77,507.86,507.99,7257.0,499.7637,499.7637,498.8698,498.9975,7257.0
2024-02-13 11:20:00,508.12,508.87,508.12,508.56,5314.0,499.1252,499.8619,499.1252,499.5574,5314.0
2024-02-13 11:25:00,508.75,508.85,508.4,508.48,9347.0,499.744,499.8422,499.4002,499.4788,9347.0
2024-02-13 11:30:00,508.57,509.06,508.24,509.06,28203.0,499.5672,500.0485,499.243,500.0485,28203.0
2024-02-13 11:35:00,508.92,509.05,508.42,508.96,10889.0,499.911,500.0387,499.4198,499.9503,10889.0
2024-02-13 11:40:00,509.12,509.2,508.6,508.6,14340.0,500.1075,500.186,499.5967,499.5967,14340.0
2024-02-13 11:45:00,508.76,509.36,508.76,509.36,3582.0,499.7538,500.3432,499.7538,500.3432,3582.0
2024-02-13 11:50:00,509.23,509.25,508.2,508.31,7825.0,500.2155,500.2352,499.2037,499.3118,7825.0
2024-02-13 11:55:00,508.26,508.46,507.95,508.46,7376.0,499.2627,499.4591,498.9582,499.4591,7376.0
2024-02-13 12:00:00,508.29,508.29,507.72,507.97,14154.0,499.2921,499.2921,498.7322,498.9778,14154.0
2024-02-13 12:05:00,507.94,508.17,507.62,508.06,3663.0,498.9483,499.1743,498.634,499.0662,3663.0
2024-02-13 12:10:00,508.07,508.11,507.71,508.01,2624.0,499.076,499.1153,498.7224,499.0171,2624.0
2024-02-13 12:15:00,507.97,508.12,507.7,507.82,2987.0,498.9778,499.1252,498.7126,498.8305,2987.0
2024-02-13 12:20:00,507.73,507.79,507.38,507.41,2700.0,498.7421,498.801,498.3983,498.4277,2700.0
2024-02-13 12:25:00,507.28,507.47,507.08,507.23,6383.0,498.3,498.4867,498.1036,498.2509,6383.0
2024-02-13 12:30:00,507.25,507.73,507.16,507.73,2167.0,498.2706,498.7421,498.1822,498.7421,2167.0
2024-02-13 12:35:00,507.8,508.24,507.62,508.24,3317.0,498.8108,499.243,498.634,499.243,3317.0
2024-02-13 12:40:00,508.22,508.22,507.8,508.06,5682.0,499.2234,499.2234,498.8108,499.0662,5682.0
2024-02-13 12:45:00,507.85,507.85,507.5,507.5,3475.0,498.8599,498.8599,498.5161,498.5161,3475.0
2024-02-13 12:50:00,507.52,507.78,507.07,507.08,9550.0,498.5358,498.7912,498.0937,498.1036,9550.0
2024-02-13 12:55:00,506.95,507.33,506.85,507.33,3257.0,497.9759,498.3491,497.8776,498.3491,3257.0
2024-02-13 13:00:00,507.22,507.22,506.56,506.83,2743.0,498.2411,498.2411,497.5928,497.858,2743.0
2024-02-13 13:05:00,506.75,506.75,506.53,506.54,1668.0,497.7794,497.7794,497.5633,497.5731,1668.0
2024-02-13 13:10:00,506.31,506.59,506.26,506.59,1063.0,497.3472,497.6222,497.2981,497.6222,1063.0
2024-02-13 13:15:00,506.74,506.74,506.5,506.64,700.0,497.7696,497.7696,497.5338,497.6714,700.0
2024-02-13 13:20:00,506.85,506.85,506.59,506.76,1634.0,497.8776,497.8776,497.6222,497.7892,1634.0
2024-02-13 13:25:00,506.85,506.9,506.71,506.9,995.0,497.8776,497.9268,497.7401,497.9268,995.0
2024-02-13 13:30:00,506.86,506.86,506.48,506.68,4500.0,497.8875,497.8875,497.5142,497.7106,4500.0
2024-02-13 13:35:00,506.73,506.76,506.29,506.54,11126.0,497.7598,497.7892,497.3276,497.5731,11126.0
2024-02-13 13:40:00,506.58,506.61,506.39,506.59,6400.0,497.6124,497.6419,497.4258,497.6222,6400.0
2024-02-13 13:45:00,506.5,506.66,506.3,506.3,8297.0,497.5338,497.691,497.3374,497.3374,8297.0
2024-02-13 13:50:00,506.33,506.45,505.98,506.04,4964.0,497.3668,497.4847,497.023,497.082,4964.0
2024-02-13 13:55:00,505.89,506.06,505.66,506.06,2277.0,496.9346,497.1016,496.7087,497.1016,2277.0
2024-02-13 14:00:00,506.02,506.03,505.09,505.18,5447.0,497.0623,497.0722,496.1488,496.2372,5447.0
2024-02-13 14:05:00,505.01,505.07,504.77,504.79,1855.0,496.0702,496.1292,495.8345,495.8541,1855.0
2024-02-13 14:10:00,504.65,504.66,504.23,504.47,19705.0,495.7166,495.7264,495.304,495.5398,19705.0
2024-02-13 14:15:00,504.38,504.65,504.0,504.36,9301.0,495.4514,495.7166,495.0781,495.4317,9301.0
2024-02-13 14:20:00,504.47,504.47,504.06,504.07,3441.0,495.5398,495.5398,495.137,495.1469,3441.0
2024-02-13 14:25:00,503.99,504.0,503.72,503.98,2950.0,495.0683,495.0781,494.803,495.0584,2950.0
2024-02-13 14:30:00,504.03,504.76,503.92,504.76,4760.0,495.1076,495.8246,494.9995,495.8246,4760.0
2024-02-13 14:35:00,504.59,504.64,504.33,504.59,2089.0,495.6576,495.7068,495.4022,495.6576,2089.0
2024-02-13 14:40:00,504.72,504.77,503.94,503.94,1651.0,495.7853,495.8345,495.0192,495.0192,1651.0
2024-02-13 14:45:00,503.9,504.02,502.76,502.79,13476.0,494.9799,495.0977,493.86,493.8895,13476.0
2024-02-13 14:50:00,502.81,502.82,502.03,502.31,7555.0,493.9092,493.919,493.143,493.418,7555.0
2024-02-13 14:55:00,502.0,502.48,501.89,502.18,4858.0,493.1135,493.585,493.0054,493.2903,4858.0
2024-02-13 15:00:00,502.13,502.25,501.52,501.52,2697.0,493.2412,493.3591,492.642,492.642,2697.0
2024-02-13 15:05:00,501.63,502.01,501.63,501.96,5111.0,492.75,493.1233,492.75,493.0742,5111.0
2024-02-13 15:10:00,502.22,502.22,501.55,501.72,5079.0,493.3296,493.3296,492.6715,492.8385,5079.0
2024-02-13 15:15:00,501.9,501.91,501.53,501.66,3604.0,493.0153,493.0251,492.6518,492.7795,3604.0
2024-02-13 15:20:00,501.74,501.74,501.28,501.39,4728.0,492.8581,492.8581,492.4062,492.5143,4728.0
2024-02-13 15:25:00,501.24,502.23,501.24,502.15,11564.0,492.3669,493.3394,492.3669,493.2608,11564.0
2024-02-13 15:30:00,502.09,502.99,501.96,502.93,20904.0,493.2019,494.086,493.0742,494.027,20904.0
2024-02-13 15:35:00,502.94,503.18,502.79,503.01,8780.0,494.0369,494.2726,493.8895,494.1056,8780.0
2024-02-13 15:40:00,502.8,504.04,502.8,503.91,11714.0,493.8993,495.1174,493.8993,494.9897,11714.0
2024-02-13 15:45:00,503.82,504.27,503.81,504.22,36320.0,494.9013,495.3433,494.8915,495.2942,36320.0
2024-02-13 15:50:00,504.35,504.63,503.23,503.99,47031.0,495.4219,495.6969,494.3217,495.0683,47031.0
2024-02-13 15:55:00,504.0,505.13,503.97,504.96,54909.0,495.0781,496.1881,495.0486,496.0211,54909.0
2024-02-14 09:30:00,509.73,510.2,507.98,508.4,30124.0,500.7067,501.1683,498.9876,499.4002,30124.0
2024-02-14 09:35:00,508.59,508.79,507.73,507.79,11150.0,499.5868,499.7833,498.7421,498.801,11150.0
2024-02-14 09:40:00,507.78,508.98,507.7,508.83,9191.0,498.7912,499.9699,498.7126,499.8226,9191.0
2024-02-14 09:45:00,508.97,509.11,508.07,508.46,14983.0,499.9601,500.0976,499.076,499.4591,14983.0
2024-02-14 09:50:00,508.56,509.4,508.32,509.28,6165.0,499.5574,500.3825,499.3216,500.2646,6165.0
2024-02-14 09:55:00,509.13,509.47,508.69,508.69,5103.0,500.1173,500.4513,499.6851,499.6851,5103.0
2024-02-14 10:00:00,509.3,509.38,508.51,508.9,5434.0,500.2843,500.3629,499.5083,499.8914,5434.0
2024-02-14 10:05:00,508.57,508.82,508.08,508.46,7543.0,499.5672,499.8128,499.0859,499.4591,7543.0
2024-02-14 10:10:00,508.47,508.9,508.47,508.65,4959.0,499.469,499.8914,499.469,499.6458,4959.0
2024-02-14 10:15:00,508.47,509.24,508.37,509.16,8453.0,499.469,500.2253,499.3707,500.1467,8453.0
2024-02-14 10:20:00,509.3,509.93,509.09,509.88,11330.0,500.2843,500.9031,500.078,500.854,11330.0
2024-02-14 10:25:00,509.72,509.94,509.06,509.22,8679.0,500.6968,500.9129,500.0485,500.2057,8679.0
2024-02-14 10:30:00,509.31,509.43,508.84,508.84,2266.0,500.2941,500.412,499.8324,499.8324,2266.0
2024-02-14 10:35:00,508.92,508.92,508.09,508.09,4129.0,499.911,499.911,499.0957,499.0957,4129.0
2024-02-14 10:40:00,508.0,508.0,507.3,507.39,2145.0,499.0073,499.0073,498.3197,498.4081,2145.0
2024-02-14 10:45:00,507.55,508.05,507.41,507.76,2595.0,498.5652,499.0564,498.4277,498.7715,2595.0
2024-02-14 10:50:00,507.98,508.04,507.52,507.84,2132.0,498.9876,499.0466,498.5358,498.8501,2132.0
2024-02-14 10:55:00,507.57,507.81,507.22,507.81,3686.0,498.5849,498.8206,498.2411,498.8206,3686.0
2024-02-14 11:00:00,507.23,507.27,506.33,507.15,9971.0,498.2509,498.2902,497.3668,498.1723,9971.0
2024-02-14 11:05:00,507.24,507.76,507.21,507.59,1743.0,498.2607,498.7715,498.2313,498.6045,1743.0
2024-02-14 11:10:00,507.56,508.14,507.56,508.11,1000.0,498.5751,499.1448,498.5751,499.1153,1000.0
2024-02-14 11:15:00,507.67,508.08,507.67,507.99,500.0,498.6831,499.0859,498.6831,498.9975,500.0
2024-02-14 11:20:00,508.14,508.48,507.95,508.48,3687.0,499.1448,499.4788,498.9582,499.4788,3687.0
2024-02-14 11:25:00,508.59,508.97,508.58,508.89,1246.0,499.5868,499.9601,499.577,499.8815,1246.0
2024-02-14 11:30:00,509.0,509.0,508.6,508.79,52347.0,499.9896,499.9896,499.5967,499.7833,52347.0
2024-02-14 11:35:00,508.78,508.96,508.63,508.7,12772.0,499.7735,499.9503,499.6261,499.6949,12772.0
2024-02-14 11:40:00,508.72,508.72,508.22,508.53,1600.0,499.7145,499.7145,499.2234,499.5279,1600.0
2024-02-14 11:45:00,508.53,508.53,508.53,508.53,0.0,499.5279,499.5279,499.5279,499.5279,0.0
2024-02-14 11:50:00,508.51,508.7,508.5,508.7,998.0,499.5083,499.6949,499.4984,499.6949,998.0
2024-02-14 11:55:00,508.46,508.46,507.65,507.65,9169.0,499.4591,499.4591,498.6635,498.6635,9169.0
2024-02-14 12:00:00,507.56,507.56,506.89,506.97,18057.0,498.5751,498.5751,497.9169,497.9955,18057.0
2024-02-14 12:05:00,506.92,507.13,506.54,506.86,10144.0,497.9464,498.1527,497.5731,497.8875,10144.0
2024-02-14 12:10:00,507.35,507.64,507.35,507.56,3032.0,498.3688,498.6537,498.3688,498.5751,3032.0
2024-02-14 12:15:00,507.44,508.29,507.44,508.24,6961.0,498.4572,499.2921,498.4572,499.243,6961.0
2024-02-14 12:20:00,508.2,508.55,508.18,508.55,3086.0,499.2037,499.5475,499.1841,499.5475,3086.0
2024-02-14 12:25:00,508.41,508.8,508.37,508.8,1791.0,499.41,499.7931,499.3707,499.7931,1791.0
2024-02-14 12:30:00,509.01,509.23,508.96,509.07,856.0,499.9994,500.2155,499.9503,500.0583,856.0
2024-02-14 12:35:00,509.03,509.16,508.69,508.95,800.0,500.019,500.1467,499.6851,499.9405,800.0
2024-02-14 12:40:00,509.06,509.38,509.05,509.38,10164.0,500.0485,500.3629,500.0387,500.3629,10164.0
2024-02-14 12:45:00,509.29,509.59,509.1,509.59,1320.0,500.2744,500.5691,500.0878,500.5691,1320.0
2024-02-14 12:50:00,509.65,509.65,509.47,509.47,748.0,500.6281,500.6281,500.4513,500.4513,748.0
2024-02-14 12:55:00,509.67,509.67,509.51,509.64,793.0,500.6477,500.6477,500.4906,500.6183,793.0
2024-02-14 13:00:00,509.56,510.09,509.56,510.09,3790.0,500.5397,501.0603,500.5397,501.0603,3790.0
2024-02-14 13:05:00,510.04,510.16,509.67,509.67,4100.0,501.0112,501.129,500.6477,500.6477,4100.0
2024-02-14 13:10:00,509.19,509.57,508.94,508.94,8446.0,500.1762,500.5495,499.9306,499.9306,8446.0
2024-02-14 13:15:00,509.52,509.75,509.52,509.58,998.0,500.5004,500.7263,500.5004,500.5593,998.0
2024-02-14 13:20:00,509.58,509.99,509.49,509.51,2134.0,500.5593,500.9621,500.4709,500.4906,2134.0
2024-02-14 13:25:00,509.54,509.71,509.5,509.71,1100.0,500.52,500.687,500.4807,500.687,1100.0
2024-02-14 13:30:00,510.06,510.51,510.06,510.51,1945.0,501.0308,501.4729,501.0308,501.4729,1945.0
2024-02-14 13:35:00,510.49,511.31,510.38,511.31,5265.0,501.4532,502.2587,501.3452,502.2587,5265.0
2024-02-14 13:40:00,511.32,511.42,510.78,510.78,8309.0,502.2685,502.3667,501.7381,501.7381,8309.0
2024-02-14 13:45:00,510.83,511.2,510.83,511.2,1227.0,501.7872,502.1506,501.7872,502.1506,1227.0
2024-02-14 13:50:00,511.21,511.21,510.93,511.19,4548.0,502.1605,502.1605,501.8854,502.1408,4548.0
2024-02-14 13:55:00,511.05,511.05,510.83,510.87,900.0,502.0033,502.0033,501.7872,501.8265,900.0
2024-02-14 14:00:00,511.03,511.03,510.38,510.38,1426.0,501.9836,501.9836,501.3452,501.3452,1426.0
2024-02-14 14:05:00,510.18,510.23,509.59,509.81,6340.0,501.1487,501.1978,500.5691,500.7852,6340.0
2024-02-14 14:10:00,509.74,510.67,509.74,510.53,4380.0,500.7165,501.63,500.7165,501.4925,4380.0
2024-02-14 14:15:00,510.83,511.05,510.73,511.05,700.0,501.7872,502.0033,501.689,502.0033,700.0
2024-02-14 14:20:00,511.06,511.19,510.98,511.08,1792.0,502.0131,502.1408,501.9345,502.0328,1792.0
2024-02-14 14:25:00,511.39,511.57,511.39,511.43,2650.0,502.3373,502.5141,502.3373,502.3766,2650.0
2024-02-14 14:30:00,511.56,511.68,511.16,511.68,1317.0,502.5043,502.6221,502.1113,502.6221,1317.0
2024-02-14 14:35:00,511.87,512.32,511.87,511.96,7583.0,502.8088,503.2508,502.8088,502.8972,7583.0
2024-02-14 14:40:00,511.87,512.2,511.87,512.2,3680.0,502.8088,503.1329,502.8088,503.1329,3680.0
2024-02-14 14:45:00,511.99,512.18,511.82,512.04,1600.0,502.9267,503.1133,502.7597,502.9758,1600.0
2024-02-14 14:50:00,511.74,512.1,511.74,512.1,800.0,502.6811,503.0347,502.6811,503.0347,800.0
2024-02-14 14:55:00,511.82,512.34,511.72,512.34,1367.0,502.7597,503.2705,502.6614,503.2705,1367.0
2024-02-14 15:00:00,512.6,512.6,512.01,512.26,10560.0,503.5259,503.5259,502.9463,503.1919,10560.0
2024-02-14 15:05:00,512.44,512.56,512.08,512.27,2756.0,503.3687,503.4866,503.0151,503.2017,2756.0
2024-02-14 15:10:00,512.08,512.37,512.03,512.05,2159.0,503.0151,503.2999,502.9659,502.9856,2159.0
2024-02-14 15:15:00,512.46,512.59,512.29,512.3,4492.0,503.3883,503.516,503.2213,503.2312,4492.0
2024-02-14 15:20:00,512.35,512.67,512.33,512.67,2548.0,503.2803,503.5946,503.2606,503.5946,2548.0
2024-02-14 15:25:00,512.62,513.12,512.61,512.81,8592.0,503.5455,504.0366,503.5357,503.7321,8592.0
2024-02-14 15:30:00,512.97,512.97,512.07,512.07,9600.0,503.8893,503.8893,503.0052,503.0052,9600.0
2024-02-14 15:35:00,512.23,512.35,512.08,512.27,4738.0,503.1624,503.2803,503.0151,503.2017,4738.0
2024-02-14 15:40:00,512.35,512.38,511.93,512.07,11534.0,503.2803,503.3097,502.8677,503.0052,11534.0
2024-02-14 15:45:00,511.94,512.06,511.81,511.91,9104.0,502.8775,502.9954,502.7498,502.8481,9104.0
2024-02-14 15:50:00,511.87,512.17,511.66,512.13,23118.0,502.8088,503.1035,502.6025,503.0642,23118.0
2024-02-14 15:55:00,512.17,512.38,511.9,512.17,63199.0,503.1035,503.3097,502.8382,503.1035,63199.0
2024-02-15 09:30:00,515.89,518.1,515.12,518.01,16637.0,506.7576,508.9285,506.0012,508.8401,16637.0
2024-02-15 09:35:00,518.25,518.91,517.73,518.66,6068.0,509.0758,509.7242,508.565,509.4786,6068.0
2024-02-15 09:40:00,518.8,519.84,518.78,519.25,20656.0,509.6161,510.6377,509.5965,510.0581,20656.0
2024-02-15 09:45:00,519.08,520.25,519.08,519.38,11636.0,509.8911,511.0404,509.8911,510.1858,11636.0
2024-02-15 09:50:00,519.23,519.35,518.09,518.09,19293.0,510.0385,510.1564,508.9187,508.9187,19293.0
2024-02-15 09:55:00,517.97,518.55,517.97,518.13,6525.0,508.8008,509.3705,508.8008,508.958,6525.0
2024-02-15 10:00:00,518.17,519.11,518.16,518.43,14168.0,508.9973,509.9206,508.9874,509.2526,14168.0
2024-02-15 10:05:00,518.23,519.04,517.96,519.04,13907.0,509.0562,509.8519,508.791,509.8519,13907.0
2024-02-15 10:10:00,519.25,519.26,518.43,518.52,12090.0,510.0581,510.068,509.2526,509.3411,12090.0
2024-02-15 10:15:00,518.54,519.54,518.54,519.33,41827.0,509.3607,510.343,509.3607,510.1367,41827.0
2024-02-15 10:20:00,519.43,519.81,518.85,519.71,22759.0,510.2349,510.6082,509.6652,510.51,22759.0
2024-02-15 10:25:00,519.72,519.86,518.5,518.61,19524.0,510.5198,510.6573,509.3214,509.4295,19524.0
2024-02-15 10:30:00,518.59,518.81,517.84,518.21,13470.0,509.4098,509.6259,508.6731,509.0365,13470.0
2024-02-15 10:35:00,518.19,518.51,517.98,518.44,4694.0,509.0169,509.3312,508.8106,509.2625,4694.0
2024-02-15 10:40:00,518.19,518.19,517.83,517.97,2348.0,509.0169,509.0169,508.6633,508.8008,2348.0
2024-02-15 10:45:00,517.87,518.43,517.87,518.11,4023.0,508.7026,509.2526,508.7026,508.9383,4023.0
2024-02-15 10:50:00,518.08,518.29,517.75,518.11,5604.0,508.9088,509.1151,508.5847,508.9383,5604.0
2024-02-15 10:55:00,517.93,518.3,517.87,517.93,8086.0,508.7615,509.125,508.7026,508.7615,8086.0
2024-02-15 11:00:00,518.04,518.13,517.65,517.65,6086.0,508.8696,508.958,508.4865,508.4865,6086.0
2024-02-15 11:05:00,517.61,517.61,516.98,517.07,11478.0,508.4472,508.4472,507.8283,507.9167,11478.0
2024-02-15 11:10:00,517.24,517.83,517.24,517.6,4240.0,508.0837,508.6633,508.0837,508.4373,4240.0
2024-02-15 11:15:00,517.58,517.77,517.53,517.54,1411.0,508.4177,508.6043,508.3686,508.3784,1411.0
2024-02-15 11:20:00,517.47,517.83,517.41,517.69,3183.0,508.3096,508.6633,508.2507,508.5257,3183.0
2024-02-15 11:25:00,517.74,518.2,517.51,518.07,14156.0,508.5749,509.0267,508.3489,508.899,14156.0
2024-02-15 11:30:00,517.87,518.03,517.59,517.93,3625.0,508.7026,508.8597,508.4275,508.7615,3625.0
2024-02-15 11:35:00,518.02,518.63,518.02,518.61,6057.0,508.8499,509.4491,508.8499,509.4295,6057.0
2024-02-15 11:40:00,518.61,518.75,518.41,518.56,7559.0,509.4295,509.567,509.233,509.3803,7559.0
2024-02-15 11:45:00,518.76,518.9,518.52,518.61,5900.0,509.5768,509.7143,509.3411,509.4295,5900.0
2024-02-15 11:50:00,518.51,518.51,517.98,518.43,5676.0,509.3312,509.3312,508.8106,509.2526,5676.0
2024-02-15 11:55:00,518.18,518.3,518.17,518.2,1640.0,509.0071,509.125,508.9973,509.0267,1640.0
2024-02-15 12:00:00,518.54,518.54,518.18,518.18,5189.0,509.3607,509.3607,509.0071,509.0071,5189.0
2024-02-15 12:05:00,518.46,518.66,518.35,518.65,400.0,509.2821,509.4786,509.1741,509.4688,400.0
2024-02-15 12:10:00,518.61,519.02,518.6,518.81,4088.0,509.4295,509.8322,509.4196,509.6259,4088.0
2024-02-15 12:15:00,518.89,519.24,518.7,519.24,1874.0,509.7045,510.0483,509.5179,510.0483,1874.0
2024-02-15 12:20:00,519.17,519.21,518.77,518.89,3355.0,509.9795,510.0188,509.5866,509.7045,3355.0
2024-02-15 12:25:00,519.13,519.13,518.97,519.03,3410.0,509.9403,509.9403,509.7831,509.842,3410.0
2024-02-15 12:30:00,519.15,519.15,518.77,518.86,1295.0,509.9599,509.9599,509.5866,509.675,1295.0
2024-02-15 12:35:00,519.05,519.05,518.74,518.91,2506.0,509.8617,509.8617,509.5572,509.7242,2506.0
2024-02-15 12:40:00,518.73,518.75,518.66,518.66,1740.0,509.5473,509.567,509.4786,509.4786,1740.0
2024-02-15 12:45:00,518.79,518.92,518.42,518.46,2816.0,509.6063,509.734,509.2428,509.2821,2816.0
2024-02-15 12:50:00,518.52,518.67,518.44,518.54,4530.0,509.3411,509.4884,509.2625,509.3607,4530.0
2024-02-15 12:55:00,518.45,518.68,518.12,518.18,9318.0,509.2723,509.4982,508.9481,509.0071,9318.0
2024-02-15 13:00:00,518.24,518.24,518.02,518.14,2660.0,509.066,509.066,508.8499,508.9678,2660.0
2024-02-15 13:05:00,518.42,519.18,518.42,519.16,10793.0,509.2428,509.9894,509.2428,509.9697,10793.0
2024-02-15 13:10:00,519.09,519.6,519.09,519.41,3130.0,509.901,510.4019,509.901,510.2153,3130.0
2024-02-15 13:15:00,519.62,519.8,519.51,519.76,4144.0,510.4216,510.5984,510.3135,510.5591,4144.0
2024-02-15 13:20:00,519.88,520.1,519.77,520.04,15197.0,510.677,510.8931,510.5689,510.8341,15197.0
2024-02-15 13:25:00,519.95,520.14,519.72,520.14,8602.0,510.7457,510.9324,510.5198,510.9324,8602.0
2024-02-15 13:30:00,520.15,520.33,519.94,519.98,11407.0,510.9422,511.119,510.7359,510.7752,11407.0
2024-02-15 13:35:00,520.01,520.23,519.9,520.23,4305.0,510.8047,511.0208,510.6966,511.0208,4305.0
2024-02-15 13:40:00,520.26,520.45,519.92,519.92,1757.0,511.0503,511.2369,510.7163,510.7163,1757.0
2024-02-15 13:45:00,520.07,520.44,520.07,520.44,7522.0,510.8636,511.2271,510.8636,511.2271,7522.0
2024-02-15 13:50:00,520.61,520.85,520.46,520.52,11028.0,511.3941,511.6298,511.2467,511.3057,11028.0
2024-02-15 13:55:00,520.46,520.62,520.31,520.62,2630.0,511.2467,511.4039,511.0994,511.4039,2630.0
2024-02-15 14:00:00,520.73,521.29,520.64,521.19,4290.0,511.5119,512.062,511.4235,511.9638,4290.0
2024-02-15 14:05:00,521.21,521.75,521.21,521.49,4708.0,511.9834,512.5139,511.9834,512.2585,4708.0
2024-02-15 14:10:00,521.44,521.44,520.9,521.19,3476.0,512.2094,512.2094,511.6789,511.9638,3476.0
2024-02-15 14:15:00,521.22,521.58,521.14,521.58,4550.0,511.9933,512.3469,511.9147,512.3469,4550.0
2024-02-15 14:20:00,521.55,521.67,521.42,521.57,10869.0,512.3174,512.4353,512.1897,512.3371,10869.0
2024-02-15 14:25:00,521.56,521.63,521.06,521.63,10080.0,512.3272,512.396,511.8361,512.396,10080.0
2024-02-15 14:30:00,521.73,521.85,521.69,521.83,583.0,512.4942,512.6121,512.4549,512.5925,583.0
2024-02-15 14:35:00,521.79,521.87,521.63,521.63,716.0,512.5532,512.6318,512.396,512.396,716.0
2024-02-15 14:40:00,521.52,521.58,521.3,521.56,2098.0,512.2879,512.3469,512.0718,512.3272,2098.0
2024-02-15 14:45:00,521.6,521.8,521.56,521.64,4051.0,512.3665,512.563,512.3272,512.4058,4051.0
2024-02-15 14:50:00,521.63,521.8,521.42,521.7,11394.0,512.396,512.563,512.1897,512.4648,11394.0
2024-02-15 14:55:00,521.84,522.06,521.5,521.65,2627.0,512.6023,512.8184,512.2683,512.4156,2627.0
2024-02-15 15:00:00,521.48,521.69,521.32,521.41,3960.0,512.2487,512.4549,512.0915,512.1799,3960.0
2024-02-15 15:05:00,521.38,521.38,520.58,520.74,3321.0,512.1504,512.1504,511.3646,511.5218,3321.0
2024-02-15 15:10:00,520.88,521.4,520.8,521.31,3500.0,511.6593,512.1701,511.5807,512.0817,3500.0
2024-02-15 15:15:00,521.33,521.51,521.13,521.22,4915.0,512.1013,512.2781,511.9049,511.9933,4915.0
2024-02-15 15:20:00,521.18,521.35,520.69,520.69,7189.0,511.954,512.121,511.4726,511.4726,7189.0
2024-02-15 15:25:00,520.78,521.32,520.78,521.29,5465.0,511.561,512.0915,511.561,512.062,5465.0
2024-02-15 15:30:00,521.2,521.35,521.1,521.19,4953.0,511.9736,512.121,511.8754,511.9638,4953.0
2024-02-15 15:35:00,521.2,521.2,520.67,520.68,17914.0,511.9736,511.9736,511.453,511.4628,17914.0
2024-02-15 15:40:00,520.67,520.95,520.67,520.86,8834.0,511.453,511.728,511.453,511.6396,8834.0
2024-02-15 15:45:00,520.73,520.87,520.48,520.49,6006.0,511.5119,511.6495,511.2664,511.2762,6006.0
2024-02-15 15:50:00,520.55,521.14,520.55,521.04,37124.0,511.3351,511.9147,511.3351,511.8164,37124.0
2024-02-15 15:55:00,521.03,521.53,520.99,521.51,86063.0,511.8066,512.2978,511.7673,512.2781,86063.0
2024-02-16 09:30:00,518.35,519.85,518.16,519.05,25356.0,509.1741,510.6475,508.9874,509.8617,25356.0
2024-02-16 09:35:00,519.25,519.44,518.72,518.83,7459.0,510.0581,510.2448,509.5375,509.6456,7459.0
2024-02-16 09:40:00,519.23,519.9,518.87,519.02,5595.0,510.0385,510.6966,509.6849,509.8322,5595.0
2024-02-16 09:45:00,519.14,519.54,518.94,519.32,12393.0,509.9501,510.343,509.7536,510.1269,12393.0
2024-02-16 09:50:00,518.89,519.41,517.98,517.98,6208.0,509.7045,510.2153,508.8106,508.8106,6208.0
2024-02-16 09:55:00,517.62,518.26,517.21,518.07,6495.0,508.457,509.0857,508.0542,508.899,6495.0
2024-02-16 10:00:00,517.96,518.98,517.27,518.85,18227.0,508.791,509.7929,508.1132,509.6652,18227.0
2024-02-16 10:05:00,519.15,519.7,518.95,519.7,4308.0,509.9599,510.5002,509.7634,510.5002,4308.0
2024-02-16 10:10:00,520.05,520.88,519.9,520.88,5774.0,510.844,511.6593,510.6966,511.6593,5774.0
2024-02-16 10:15:00,520.51,520.53,519.87,520.01,7156.0,511.2958,511.3155,510.6672,510.8047,7156.0
2024-02-16 10:20:00,519.71,519.84,519.11,519.26,7271.0,510.51,510.6377,509.9206,510.068,7271.0
2024-02-16 10:25:00,518.94,519.43,518.74,519.43,6548.0,509.7536,510.2349,509.5572,510.2349,6548.0
2024-02-16 10:30:00,519.01,519.3,518.78,519.22,7018.0,509.8224,510.1072,509.5965,510.0287,7018.0
2024-02-16 10:35:00,519.16,519.57,518.68,519.46,3543.0,509.9697,510.3725,509.4982,510.2644,3543.0
2024-02-16 10:40:00,519.46,520.2,519.46,520.13,2250.0,510.2644,510.9913,510.2644,510.9226,2250.0
2024-02-16 10:45:00,520.0,520.19,519.6,519.6,2200.0,510.7949,510.9815,510.4019,510.4019,2200.0
2024-02-16 10:50:00,519.79,520.0,519.52,520.0,1616.0,510.5886,510.7949,510.3234,510.7949,1616.0
2024-02-16 10:55:00,519.7,519.76,519.49,519.68,1636.0,510.5002,510.5591,510.2939,510.4805,1636.0
2024-02-16 11:00:00,519.72,519.93,519.47,519.79,2665.0,510.5198,510.7261,510.2742,510.5886,2665.0
2024-02-16 11:05:00,519.53,519.92,519.53,519.92,1150.0,510.3332,510.7163,510.3332,510.7163,1150.0
2024-02-16 11:10:00,519.95,520.22,519.95,520.22,1650.0,510.7457,511.011,510.7457,511.011,1650.0
2024-02-16 11:15:00,520.19,520.97,520.13,520.89,2550.0,510.9815,511.7477,510.9226,511.6691,2550.0
2024-02-16 11:20:00,520.95,521.34,520.95,521.2,2597.0,511.728,512.1111,511.728,511.9736,2597.0
2024-02-16 11:25:00,521.37,521.37,521.03,521.32,1361.0,512.1406,512.1406,511.8066,512.0915,1361.0
2024-02-16 11:30:00,521.48,521.51,521.12,521.12,4272.0,512.2487,512.2781,511.895,511.895,4272.0
2024-02-16 11:35:00,521.34,521.34,520.99,521.22,9346.0,512.1111,512.1111,511.7673,511.9933,9346.0
2024-02-16 11:40:00,521.41,521.83,521.38,521.83,8213.0,512.1799,512.5925,512.1504,512.5925,8213.0
2024-02-16 11:45:00,521.72,521.72,521.23,521.31,4641.0,512.4844,512.4844,512.0031,512.0817,4641.0
2024-02-16 11:50:00,521.35,521.46,521.17,521.19,17522.0,512.121,512.229,511.9441,511.9638,17522.0
2024-02-16 11:55:00,521.2,521.24,520.99,520.99,2150.0,511.9736,512.0129,511.7673,511.7673,2150.0
2024-02-16 12:00:00,521.0,521.13,520.87,520.87,6730.0,511.7772,511.9049,511.6495,511.6495,6730.0
2024-02-16 12:05:00,520.78,520.78,520.38,520.48,4883.0,511.561,511.561,511.1681,511.2664,4883.0
2024-02-16 12:10:00,520.25,520.76,520.25,520.76,699.0,511.0404,511.5414,511.0404,511.5414,699.0
2024-02-16 12:15:00,520.5,520.72,520.41,520.72,1250.0,511.286,511.5021,511.1976,511.5021,1250.0
2024-02-16 12:20:00,520.71,521.08,520.71,521.08,3364.0,511.4923,511.8557,511.4923,511.8557,3364.0
2024-02-16 12:25:00,521.08,521.34,520.98,521.33,1937.0,511.8557,512.1111,511.7575,512.1013,1937.0
2024-02-16 12:30:00,521.54,521.54,521.32,521.43,3410.0,512.3076,512.3076,512.0915,512.1995,3410.0
2024-02-16 12:35:00,521.65,521.65,521.21,521.43,2656.0,512.4156,512.4156,511.9834,512.1995,2656.0
2024-02-16 12:40:00,521.44,521.44,521.27,521.43,1880.0,512.2094,512.2094,512.0424,512.1995,1880.0
2024-02-16 12:45:00,521.41,521.62,521.34,521.34,3580.0,512.1799,512.3862,512.1111,512.1111,3580.0
2024-02-16 12:50:00,521.29,521.29,521.01,521.19,2026.0,512.062,512.062,511.787,511.9638,2026.0
2024-02-16 12:55:00,520.9,520.94,520.77,520.94,1100.0,511.6789,511.7182,511.5512,511.7182,1100.0
2024-02-16 13:00:00,520.8,520.8,520.14,520.14,10318.0,511.5807,511.5807,510.9324,510.9324,10318.0
2024-02-16 13:05:00,520.02,520.36,519.89,520.36,1712.0,510.8145,511.1485,510.6868,511.1485,1712.0
2024-02-16 13:10:00,520.25,520.25,519.8,519.93,2332.0,511.0404,511.0404,510.5984,510.7261,2332.0
2024-02-16 13:15:00,520.07,520.23,519.99,520.21,1309.0,510.8636,511.0208,510.785,511.0011,1309.0
2024-02-16 13:20:00,520.18,520.77,520.18,520.77,5109.0,510.9717,511.5512,510.9717,511.5512,5109.0
2024-02-16 13:25:00,520.88,520.88,520.31,520.49,14987.0,511.6593,511.6593,511.0994,511.2762,14987.0
2024-02-16 13:30:00,520.45,520.67,520.42,520.6,2072.0,511.2369,511.453,511.2074,511.3842,2072.0
2024-02-16 13:35:00,520.48,520.68,520.48,520.61,2408.0,511.2664,511.4628,511.2664,511.3941,2408.0
2024-02-16 13:40:00,520.64,520.81,520.54,520.8,2800.0,511.4235,511.5905,511.3253,511.5807,2800.0
2024-02-16 13:45:00,520.83,520.83,520.52,520.52,2000.0,511.6102,511.6102,511.3057,511.3057,2000.0
2024-02-16 13:50:00,520.65,520.65,520.35,520.42,943.0,511.4333,511.4333,511.1387,511.2074,943.0
2024-02-16 13:55:00,520.38,520.66,520.38,520.61,2088.0,511.1681,511.4432,511.1681,511.3941,2088.0
2024-02-16 14:00:00,520.65,521.06,520.63,521.06,5967.0,511.4333,511.8361,511.4137,511.8361,5967.0
2024-02-16 14:05:00,521.21,521.31,521.01,521.29,1076.0,511.9834,512.0817,511.787,512.062,1076.0
2024-02-16 14:10:00,521.32,521.53,521.23,521.42,3400.0,512.0915,512.2978,512.0031,512.1897,3400.0
2024-02-16 14:15:00,521.48,521.61,521.28,521.28,1788.0,512.2487,512.3764,512.0522,512.0522,1788.0
2024-02-16 14:20:00,521.28,521.28,521.0,521.13,1991.0,512.0522,512.0522,511.7772,511.9049,1991.0
2024-02-16 14:25:00,521.26,521.26,520.99,521.15,2995.0,512.0326,512.0326,511.7673,511.9245,2995.0
2024-02-16 14:30:00,521.01,521.01,520.42,520.43,3103.0,511.787,511.787,511.2074,511.2172,3103.0
2024-02-16 14:35:00,520.33,520.37,519.89,519.99,8129.0,511.119,511.1583,510.6868,510.785,8129.0
2024-02-16 14:40:00,520.05,520.17,519.8,519.93,17356.0,510.844,510.9618,510.5984,510.7261,17356.0
2024-02-16 14:45:00,519.88,519.88,518.21,518.46,15057.0,510.677,510.677,509.0365,509.2821,15057.0
2024-02-16 14:50:00,518.28,518.79,518.16,518.72,4653.0,509.1053,509.6063,508.9874,509.5375,4653.0
2024-02-16 14:55:00,518.58,518.91,518.5,518.91,8603.0,509.4,509.7242,509.3214,509.7242,8603.0
2024-02-16 15:00:00,518.81,519.12,518.59,518.73,2106.0,509.6259,509.9304,509.4098,509.5473,2106.0
2024-02-16 15:05:00,518.69,518.95,518.63,518.84,1833.0,509.508,509.7634,509.4491,509.6554,1833.0
2024-02-16 15:10:00,518.68,518.77,518.32,518.62,13347.0,509.4982,509.5866,509.1446,509.4393,13347.0
2024-02-16 15:15:00,518.57,518.88,518.54,518.88,2869.0,509.3902,509.6947,509.3607,509.6947,2869.0
2024-02-16 15:20:00,518.94,519.13,518.56,518.98,13605.0,509.7536,509.9403,509.3803,509.7929,13605.0
2024-02-16 15:25:00,519.06,519.06,518.76,518.97,6947.0,509.8715,509.8715,509.5768,509.7831,6947.0
2024-02-16 15:30:00,519.01,519.14,518.75,518.93,2541.0,509.8224,509.9501,509.567,509.7438,2541.0
2024-02-16 15:35:00,519.07,519.07,518.11,518.14,5798.0,509.8813,509.8813,508.9383,508.9678,5798.0
2024-02-16 15:40:00,518.06,518.09,517.59,517.59,24715.0,508.8892,508.9187,508.4275,508.4275,24715.0
2024-02-16 15:45:00,517.78,517.89,517.07,517.07,13290.0,508.6142,508.7222,507.9167,507.9167,13290.0
2024-02-16 15:50:00,517.03,517.77,516.7,517.21,51312.0,507.8774,508.6043,507.5533,508.0542,51312.0
2024-02-16 15:55:00,517.15,517.33,516.58,516.71,59212.0,507.9953,508.1721,507.4354,507.5631,59212.0
2024-02-20 09:30:00,512.38,513.42,511.83,513.15,16123.0,503.3097,504.3313,502.7695,504.0661,16123.0
2024-02-20 09:35:00,513.0,513.44,512.57,512.91,7363.0,503.9188,504.351,503.4964,503.8304,7363.0
2024-02-20 09:40:00,512.82,512.89,511.75,511.8,3617.0,503.742,503.8107,502.6909,502.74,3617.0
2024-02-20 09:45:00,512.01,512.58,511.56,512.53,2014.0,502.9463,503.5062,502.5043,503.4571,2014.0
2024-02-20 09:50:00,512.34,513.19,512.34,513.08,8323.0,503.2705,504.1054,503.2705,503.9974,8323.0
2024-02-20 09:55:00,513.05,513.43,512.71,512.98,8856.0,503.9679,504.3412,503.6339,503.8991,8856.0
2024-02-20 10:00:00,512.86,513.03,512.11,512.51,7871.0,503.7813,503.9482,503.0445,503.4374,7871.0
2024-02-20 10:05:00,512.64,512.99,512.28,512.72,7341.0,503.5651,503.9089,503.2115,503.6437,7341.0
2024-02-20 10:10:00,512.86,512.86,511.99,512.08,6297.0,503.7813,503.7813,502.9267,503.0151,6297.0
2024-02-20 10:15:00,512.1,512.91,512.09,512.55,5171.0,503.0347,503.8304,503.0249,503.4767,5171.0
2024-02-20 10:20:00,512.19,513.09,512.19,512.76,5039.0,503.1231,504.0072,503.1231,503.683,5039.0
2024-02-20 10:25:00,512.66,513.48,512.65,512.8,4521.0,503.5848,504.3903,503.575,503.7223,4521.0
2024-02-20 10:30:00,512.83,512.83,512.22,512.22,5072.0,503.7518,503.7518,503.1526,503.1526,5072.0
2024-02-20 10:35:00,512.15,512.15,511.83,511.98,3244.0,503.0838,503.0838,502.7695,502.9168,3244.0
2024-02-20 10:40:00,512.41,512.79,512.19,512.31,3670.0,503.3392,503.7125,503.1231,503.241,3670.0
2024-02-20 10:45:00,512.34,512.81,512.34,512.62,4334.0,503.2705,503.7321,503.2705,503.5455,4334.0
2024-02-20 10:50:00,512.8,513.37,512.8,513.01,3748.0,503.7223,504.2822,503.7223,503.9286,3748.0
2024-02-20 10:55:00,513.01,513.18,512.73,513.09,1600.0,503.9286,504.0956,503.6536,504.0072,1600.0
2024-02-20 11:00:00,513.12,513.3,512.82,513.01,3320.0,504.0366,504.2135,503.742,503.9286,3320.0
2024-02-20 11:05:00,513.1,513.3,512.89,512.89,3234.0,504.017,504.2135,503.8107,503.8107,3234.0
2024-02-20 11:10:00,512.93,513.06,512.68,512.68,1200.0,503.85,503.9777,503.6044,503.6044,1200.0
2024-02-20 11:15:00,512.7,513.12,512.63,512.85,3815.0,503.6241,504.0366,503.5553,503.7714,3815.0
2024-02-20 11:20:00,512.75,512.86,512.5,512.86,2085.0,503.6732,503.7813,503.4276,503.7813,2085.0
2024-02-20 11:25:00,512.9,513.06,512.82,513.06,800.0,503.8205,503.9777,503.742,503.9777,800.0
2024-02-20 11:30:00,513.16,513.18,512.23,512.31,2750.0,504.0759,504.0956,503.1624,503.241,2750.0
2024-02-20 11:35:00,512.43,512.49,512.43,512.47,400.0,503.3589,503.4178,503.3589,503.3982,400.0
2024-02-20 11:40:00,512.36,512.41,512.36,512.4,472.0,503.2901,503.3392,503.2901,503.3294,472.0
2024-02-20 11:45:00,512.29,512.53,512.28,512.53,8052.0,503.2213,503.4571,503.2115,503.4571,8052.0
2024-02-20 11:50:00,512.45,512.52,512.29,512.5,6285.0,503.3785,503.4473,503.2213,503.4276,6285.0
2024-02-20 11:55:00,512.26,512.34,511.87,511.88,4036.0,503.1919,503.2705,502.8088,502.8186,4036.0
2024-02-20 12:00:00,511.9,511.9,511.04,511.07,1740.0,502.8382,502.8382,501.9935,502.0229,1740.0
2024-02-20 12:05:00,511.22,511.54,511.19,511.44,1700.0,502.1703,502.4846,502.1408,502.3864,1700.0
2024-02-20 12:10:00,511.45,511.45,511.2,511.28,1300.0,502.3962,502.3962,502.1506,502.2292,1300.0
2024-02-20 12:15:00,511.36,511.42,511.12,511.12,8783.0,502.3078,502.3667,502.0721,502.0721,8783.0
2024-02-20 12:20:00,511.19,511.4,510.88,510.88,3999.0,502.1408,502.3471,501.8363,501.8363,3999.0
2024-02-20 12:25:00,510.88,511.14,510.88,511.14,1890.0,501.8363,502.0917,501.8363,502.0917,1890.0
2024-02-20 12:30:00,511.07,511.44,510.92,511.43,2058.0,502.0229,502.3864,501.8756,502.3766,2058.0
2024-02-20 12:35:00,510.94,510.94,510.45,510.5,2673.0,501.8952,501.8952,501.4139,501.463,2673.0
2024-02-20 12:40:00,510.61,511.18,510.61,511.18,1517.0,501.5711,502.131,501.5711,502.131,1517.0
2024-02-20 12:45:00,511.36,511.61,511.22,511.23,1212.0,502.3078,502.5534,502.1703,502.1801,1212.0
2024-02-20 12:50:00,511.43,511.77,511.43,511.76,1499.0,502.3766,502.7105,502.3766,502.7007,1499.0
2024-02-20 12:55:00,511.67,511.67,511.56,511.59,598.0,502.6123,502.6123,502.5043,502.5337,598.0
2024-02-20 13:00:00,511.84,512.0,511.7,511.81,3867.0,502.7793,502.9365,502.6418,502.7498,3867.0
2024-02-20 13:05:00,511.66,512.16,511.66,512.16,1875.0,502.6025,503.0936,502.6025,503.0936,1875.0
2024-02-20 13:10:00,511.99,511.99,511.81,511.83,3431.0,502.9267,502.9267,502.7498,502.7695,3431.0
2024-02-20 13:15:00,511.89,511.89,511.39,511.86,2293.0,502.8284,502.8284,502.3373,502.799,2293.0
2024-02-20 13:20:00,511.95,512.04,511.9,511.9,500.0,502.8874,502.9758,502.8382,502.8382,500.0
2024-02-20 13:25:00,511.89,511.93,511.24,511.37,2102.0,502.8284,502.8677,502.1899,502.3176,2102.0
2024-02-20 13:30:00,511.41,511.41,510.84,511.03,5955.0,502.3569,502.3569,501.797,501.9836,5955.0
2024-02-20 13:35:00,510.97,511.28,510.92,511.28,3000.0,501.9247,502.2292,501.8756,502.2292,3000.0
2024-02-20 13:40:00,511.36,511.86,511.36,511.86,3664.0,502.3078,502.799,502.3078,502.799,3664.0
2024-02-20 13:45:00,511.94,511.94,511.59,511.74,1086.0,502.8775,502.8775,502.5337,502.6811,1086.0
2024-02-20 13:50:00,511.83,511.96,511.83,511.87,950.0,502.7695,502.8972,502.7695,502.8088,950.0
2024-02-20 13:55:00,511.77,512.0,511.74,512.0,500.0,502.7105,502.9365,502.6811,502.9365,500.0
2024-02-20 14:00:00,511.86,511.91,511.84,511.84,724.0,502.799,502.8481,502.7793,502.7793,724.0
2024-02-20 14:05:00,511.75,511.77,511.61,511.75,1419.0,502.6909,502.7105,502.5534,502.6909,1419.0
2024-02-20 14:10:00,511.66,511.66,511.44,511.44,900.0,502.6025,502.6025,502.3864,502.3864,900.0
2024-02-20 14:15:00,511.21,511.74,511.12,511.74,700.0,502.1605,502.6811,502.0721,502.6811,700.0
2024-02-20 14:20:00,511.87,512.03,511.55,511.95,46398.0,502.8088,502.9659,502.4944,502.8874,46398.0
2024-02-20 14:25:00,511.74,512.36,511.74,512.26,4224.0,502.6811,503.2901,502.6811,503.1919,4224.0
2024-02-20 14:30:00,512.25,512.25,511.82,511.82,1500.0,503.182,503.182,502.7597,502.7597,1500.0
2024-02-20 14:35:00,512.06,512.06,511.9,511.9,600.0,502.9954,502.9954,502.8382,502.8382,600.0
2024-02-20 14:40:00,511.91,512.26,511.91,512.16,4038.0,502.8481,503.1919,502.8481,503.0936,4038.0
2024-02-20 14:45:00,512.22,512.88,512.22,512.85,2930.0,503.1526,503.8009,503.1526,503.7714,2930.0
2024-02-20 14:50:00,513.0,513.0,512.84,512.96,640.0,503.9188,503.9188,503.7616,503.8795,640.0
2024-02-20 14:55:00,512.71,513.13,512.66,513.05,1521.0,503.6339,504.0465,503.5848,503.9679,1521.0
2024-02-20 15:00:00,513.07,513.1,512.61,512.67,2325.0,503.9875,504.017,503.5357,503.5946,2325.0
2024-02-20 15:05:00,512.9,512.95,512.89,512.89,800.0,503.8205,503.8697,503.8107,503.8107,800.0
2024-02-20 15:10:00,512.93,513.07,512.84,512.93,819.0,503.85,503.9875,503.7616,503.85,819.0
2024-02-20 15:15:00,512.76,512.95,512.75,512.75,1000.0,503.683,503.8697,503.6732,503.6732,1000.0
2024-02-20 15:20:00,512.88,512.88,512.54,512.65,1606.0,503.8009,503.8009,503.4669,503.575,1606.0
2024-02-20 15:25:00,512.81,513.27,512.74,513.06,1200.0,503.7321,504.184,503.6634,503.9777,1200.0
2024-02-20 15:30:00,513.0,513.04,511.75,511.91,38323.0,503.9188,503.9581,502.6909,502.8481,38323.0
2024-02-20 15:35:00,511.87,512.27,511.54,511.89,16659.0,502.8088,503.2017,502.4846,502.8284,16659.0
2024-02-20 15:40:00,511.76,512.27,511.72,512.11,9662.0,502.7007,503.2017,502.6614,503.0445,9662.0
2024-02-20 15:45:00,512.08,512.5,512.08,512.33,2084.0,503.0151,503.4276,503.0151,503.2606,2084.0
2024-02-20 15:50:00,512.54,512.65,511.88,512.09,12459.0,503.4669,503.575,502.8186,503.0249,12459.0
2024-02-20 15:55:00,512.43,513.1,512.29,513.1,59025.0,503.3589,504.017,503.2213,504.017,59025.0
2024-02-21 09:30:00,511.22,512.29,510.83,511.67,10499.0,502.1703,503.2213,501.7872,502.6123,10499.0
2024-02-21 09:35:00,511.58,512.83,511.58,512.83,3672.0,502.5239,503.7518,502.5239,503.7518,3672.0
2024-02-21 09:40:00,513.04,513.4,513.04,513.4,2050.0,503.9581,504.3117,503.9581,504.3117,2050.0
2024-02-21 09:45:00,513.18,513.22,512.69,512.93,6447.0,504.0956,504.1349,503.6143,503.85,6447.0
2024-02-21 09:50:00,513.18,513.53,513.1,513.14,4982.0,504.0956,504.4394,504.017,504.0563,4982.0
2024-02-21 09:55:00,513.15,513.2,512.82,513.2,5674.0,504.0661,504.1152,503.742,504.1152,5674.0
2024-02-21 10:00:00,512.84,513.23,512.67,513.17,4994.0,503.7616,504.1447,503.5946,504.0858,4994.0
2024-02-21 10:05:00,512.88,512.98,512.28,512.96,7685.0,503.8009,503.8991,503.2115,503.8795,7685.0
2024-02-21 10:10:00,513.26,513.34,512.95,513.14,3871.0,504.1742,504.2528,503.8697,504.0563,3871.0
2024-02-21 10:15:00,513.2,513.63,513.17,513.34,1490.0,504.1152,504.5376,504.0858,504.2528,1490.0
2024-02-21 10:20:00,513.87,513.88,513.44,513.5,1614.0,504.7734,504.7832,504.351,504.4099,1614.0
2024-02-21 10:25:00,513.45,513.45,513.07,513.07,3148.0,504.3608,504.3608,503.9875,503.9875,3148.0
2024-02-21 10:30:00,513.01,513.07,512.67,512.84,7113.0,503.9286,503.9875,503.5946,503.7616,7113.0
2024-02-21 10:35:00,512.48,512.96,512.48,512.96,300.0,503.408,503.8795,503.408,503.8795,300.0
2024-02-21 10:40:00,513.04,513.17,512.92,512.92,1347.0,503.9581,504.0858,503.8402,503.8402,1347.0
2024-02-21 10:45:00,512.74,513.27,512.69,513.23,6042.0,503.6634,504.184,503.6143,504.1447,6042.0
2024-02-21 10:50:00,513.22,513.48,513.1,513.48,1760.0,504.1349,504.3903,504.017,504.3903,1760.0
2024-02-21 10:55:00,513.24,513.5,513.24,513.31,1450.0,504.1545,504.4099,504.1545,504.2233,1450.0
2024-02-21 11:00:00,513.52,513.8,513.49,513.52,2158.0,504.4296,504.7046,504.4001,504.4296,2158.0
2024-02-21 11:05:00,513.34,513.82,513.32,513.82,1200.0,504.2528,504.7243,504.2331,504.7243,1200.0
2024-02-21 11:10:00,513.75,514.16,513.75,514.16,3277.0,504.6555,505.0582,504.6555,505.0582,3277.0
2024-02-21 11:15:00,513.91,514.03,513.77,513.93,1700.0,504.8127,504.9305,504.6751,504.8323,1700.0
2024-02-21 11:20:00,513.78,513.78,513.65,513.66,400.0,504.685,504.685,504.5573,504.5671,400.0
2024-02-21 11:25:00,513.78,513.78,513.29,513.3,900.0,504.685,504.685,504.2036,504.2135,900.0
2024-02-21 11:30:00,512.99,513.0,512.64,512.69,1446.0,503.9089,503.9188,503.5651,503.6143,1446.0
2024-02-21 11:35:00,512.57,512.71,512.24,512.29,5912.0,503.4964,503.6339,503.1722,503.2213,5912.0
2024-02-21 11:40:00,512.17,512.69,512.17,512.69,821.0,503.1035,503.6143,503.1035,503.6143,821.0
2024-02-21 11:45:00,512.45,512.65,512.44,512.65,495.0,503.3785,503.575,503.3687,503.575,495.0
2024-02-21 11:50:00,512.68,512.76,512.62,512.75,700.0,503.6044,503.683,503.5455,503.6732,700.0
2024-02-21 11:55:00,512.75,512.94,512.75,512.94,499.0,503.6732,503.8598,503.6732,503.8598,499.0
2024-02-21 12:00:00,512.98,512.98,512.89,512.9,5052.0,503.8991,503.8991,503.8107,503.8205,5052.0
2024-02-21 12:05:00,512.69,512.69,512.31,512.53,1479.0,503.6143,503.6143,503.241,503.4571,1479.0
2024-02-21 12:10:00,512.32,512.42,512.18,512.32,1394.0,503.2508,503.349,503.1133,503.2508,1394.0
2024-02-21 12:15:00,512.6,512.6,512.52,512.59,1950.0,503.5259,503.5259,503.4473,503.516,1950.0
2024-02-21 12:20:00,512.65,512.65,512.56,512.57,770.0,503.575,503.575,503.4866,503.4964,770.0
2024-02-21 12:25:00,512.68,512.68,512.35,512.35,2100.0,503.6044,503.6044,503.2803,503.2803,2100.0
2024-02-21 12:30:00,512.45,512.47,512.18,512.19,5607.0,503.3785,503.3982,503.1133,503.1231,5607.0
2024-02-21 12:35:00,512.13,512.45,512.13,512.45,699.0,503.0642,503.3785,503.0642,503.3785,699.0
2024-02-21 12:40:00,512.55,512.59,512.18,512.18,810.0,503.4767,503.516,503.1133,503.1133,810.0
2024-02-21 12:45:00,512.42,512.71,512.42,512.71,2897.0,503.349,503.6339,503.349,503.6339,2897.0
2024-02-21 12:50:00,512.78,512.78,512.6,512.78,1290.0,503.7027,503.7027,503.5259,503.7027,1290.0
2024-02-21 12:55:00,512.82,512.99,512.81,512.99,300.0,503.742,503.9089,503.7321,503.9089,300.0
2024-02-21 13:00:00,513.06,513.06,511.72,512.13,21006.0,503.9777,503.9777,502.6614,503.0642,21006.0
2024-02-21 13:05:00,512.18,512.48,512.02,512.48,2598.0,503.1133,503.408,502.9561,503.408,2598.0
2024-02-21 13:10:00,512.53,512.81,512.51,512.74,1810.0,503.4571,503.7321,503.4374,503.6634,1810.0
2024-02-21 13:15:00,512.74,512.86,512.66,512.76,5484.0,503.6634,503.7813,503.5848,503.683,5484.0
2024-02-21 13:20:00,512.76,512.83,512.66,512.83,2082.0,503.683,503.7518,503.5848,503.7518,2082.0
2024-02-21 13:25:00,512.95,512.95,512.69,512.76,4772.0,503.8697,503.8697,503.6143,503.683,4772.0
2024-02-21 13:30:00,512.91,512.94,512.56,512.59,2807.0,503.8304,503.8598,503.4866,503.516,2807.0
2024-02-21 13:35:00,512.8,513.0,512.73,513.0,657.0,503.7223,503.9188,503.6536,503.9188,657.0
2024-02-21 13:40:00,512.97,513.25,512.96,513.04,1585.0,503.8893,504.1643,503.8795,503.9581,1585.0
2024-02-21 13:45:00,513.07,513.2,513.05,513.2,1698.0,503.9875,504.1152,503.9679,504.1152,1698.0
2024-02-21 13:50:00,513.25,513.28,513.14,513.21,1850.0,504.1643,504.1938,504.0563,504.1251,1850.0
2024-02-21 13:55:00,513.2,513.34,513.12,513.14,3485.0,504.1152,504.2528,504.0366,504.0563,3485.0
2024-02-21 14:00:00,513.27,513.64,512.59,513.64,14262.0,504.184,504.5474,503.516,504.5474,14262.0
2024-02-21 14:05:00,513.48,513.48,513.25,513.27,1552.0,504.3903,504.3903,504.1643,504.184,1552.0
2024-02-21 14:10:00,513.24,513.24,512.79,512.79,1601.0,504.1545,504.1545,503.7125,503.7125,1601.0
2024-02-21 14:15:00,512.58,512.89,512.41,512.74,3498.0,503.5062,503.8107,503.3392,503.6634,3498.0
2024-02-21 14:20:00,512.52,512.65,512.04,512.05,1133.0,503.4473,503.575,502.9758,502.9856,1133.0
2024-02-21 14:25:00,511.82,512.39,511.52,512.13,6980.0,502.7597,503.3196,502.465,503.0642,6980.0
2024-02-21 14:30:00,512.14,512.14,511.81,511.82,1902.0,503.074,503.074,502.7498,502.7597,1902.0
2024-02-21 14:35:00,512.05,512.05,511.47,511.55,4047.0,502.9856,502.9856,502.4159,502.4944,4047.0
2024-02-21 14:40:00,511.63,511.78,511.46,511.53,1199.0,502.573,502.7204,502.406,502.4748,1199.0
2024-02-21 14:45:00,511.43,511.87,511.43,511.87,1283.0,502.3766,502.8088,502.3766,502.8088,1283.0
2024-02-21 14:50:00,512.0,512.0,511.81,511.98,400.0,502.9365,502.9365,502.7498,502.9168,400.0
2024-02-21 14:55:00,512.1,512.12,511.88,511.91,1897.0,503.0347,503.0543,502.8186,502.8481,1897.0
2024-02-21 15:00:00,511.95,511.95,511.45,511.49,750.0,502.8874,502.8874,502.3962,502.4355,750.0
2024-02-21 15:05:00,511.2,511.28,510.92,510.92,2098.0,502.1506,502.2292,501.8756,501.8756,2098.0
2024-02-21 15:10:00,511.0,511.0,510.77,510.86,2100.0,501.9542,501.9542,501.7282,501.8167,2100.0
2024-02-21 15:15:00,510.84,511.12,510.55,511.12,2771.0,501.797,502.0721,501.5121,502.0721,2771.0
2024-02-21 15:20:00,510.89,510.89,510.54,510.87,2038.0,501.8461,501.8461,501.5023,501.8265,2038.0
2024-02-21 15:25:00,511.04,511.28,511.04,511.25,2222.0,501.9935,502.2292,501.9935,502.1998,2222.0
2024-02-21 15:30:00,511.28,512.0,511.2,511.88,20582.0,502.2292,502.9365,502.1506,502.8186,20582.0
2024-02-21 15:35:00,512.0,512.8,512.0,512.72,5933.0,502.9365,503.7223,502.9365,503.6437,5933.0
2024-02-21 15:40:00,512.78,513.22,512.74,512.97,7310.0,503.7027,504.1349,503.6634,503.8893,7310.0
2024-02-21 15:45:00,512.92,513.1,512.65,513.06,11204.0,503.8402,504.017,503.575,503.9777,11204.0
2024-02-21 15:50:00,512.91,513.4,512.69,513.4,5866.0,503.8304,504.3117,503.6143,504.3117,5866.0
2024-02-21 15:55:00,513.75,513.98,513.52,513.97,28327.0,504.6555,504.8814,504.4296,504.8716,28327.0
2024-02-22 09:30:00,516.73,517.78,516.73,516.81,16863.0,507.5827,508.6142,507.5827,507.6613,16863.0
2024-02-22 09:35:00,517.32,518.43,517.32,518.32,7761.0,508.1623,509.2526,508.1623,509.1446,7761.0
2024-02-22 09:40:00,518.29,518.85,518.06,518.85,3557.0,509.1151,509.6652,508.8892,509.6652,3557.0
2024-02-22 09:45:00,518.98,520.15,518.9,519.74,19397.0,509.7929,510.9422,509.7143,510.5395,19397.0
2024-02-22 09:50:00,519.57,520.12,518.63,518.89,9103.0,510.3725,510.9127,509.4491,509.7045,9103.0
2024-02-22 09:55:00,519.49,519.63,519.26,519.26,2100.0,510.2939,510.4314,510.068,510.068,2100.0
2024-02-22 10:00:00,519.4,519.76,518.89,519.48,13059.0,510.2055,510.5591,509.7045,510.2841,13059.0
2024-02-22 10:05:00,519.51,519.52,518.45,518.45,5033.0,510.3135,510.3234,509.2723,509.2723,5033.0
2024-02-22 10:10:00,518.43,518.87,517.97,518.72,6900.0,509.2526,509.6849,508.8008,509.5375,6900.0
2024-02-22 10:15:00,518.73,519.74,518.69,518.82,12322.0,509.5473,510.5395,509.508,509.6357,12322.0
2024-02-22 10:20:00,518.57,518.86,518.37,518.86,15683.0,509.3902,509.675,509.1937,509.675,15683.0
2024-02-22 10:25:00,518.95,518.95,518.09,518.63,2121.0,509.7634,509.7634,508.9187,509.4491,2121.0
2024-02-22 10:30:00,518.65,518.77,518.17,518.77,3120.0,509.4688,509.5866,508.9973,509.5866,3120.0
2024-02-22 10:35:00,518.81,518.85,518.38,518.54,12331.0,509.6259,509.6652,509.2035,509.3607,12331.0
2024-02-22 10:40:00,518.68,518.87,518.18,518.18,3655.0,509.4982,509.6849,509.0071,509.0071,3655.0
2024-02-22 10:45:00,517.92,518.15,517.57,517.69,3018.0,508.7517,508.9776,508.4079,508.5257,3018.0
2024-02-22 10:50:00,517.73,518.18,517.73,518.18,9668.0,508.565,509.0071,508.565,509.0071,9668.0
2024-02-22 10:55:00,518.34,518.78,518.34,518.63,1900.0,509.1642,509.5965,509.1642,509.4491,1900.0
2024-02-22 11:00:00,518.74,518.89,518.65,518.77,2236.0,509.5572,509.7045,509.4688,509.5866,2236.0
2024-02-22 11:05:00,518.81,519.08,518.53,518.64,36157.0,509.6259,509.8911,509.3509,509.4589,36157.0
2024-02-22 11:10:00,518.66,519.09,518.63,519.09,4628.0,509.4786,509.901,509.4491,509.901,4628.0
2024-02-22 11:15:00,519.57,519.73,519.49,519.56,24576.0,510.3725,510.5296,510.2939,510.3626,24576.0
2024-02-22 11:20:00,519.48,519.63,519.29,519.4,19049.0,510.2841,510.4314,510.0974,510.2055,19049.0
2024-02-22 11:25:00,519.4,519.76,519.4,519.56,8828.0,510.2055,510.5591,510.2055,510.3626,8828.0
2024-02-22 11:30:00,519.61,520.12,519.61,520.1,3400.0,510.4118,510.9127,510.4118,510.8931,3400.0
2024-02-22 11:35:00,519.82,519.85,519.66,519.85,1600.0,510.618,510.6475,510.4609,510.6475,1600.0
2024-02-22 11:40:00,519.79,519.88,519.68,519.78,3100.0,510.5886,510.677,510.4805,510.5788,3100.0
2024-02-22 11:45:00,519.67,519.67,519.13,519.45,15388.0,510.4707,510.4707,509.9403,510.2546,15388.0
2024-02-22 11:50:00,519.47,519.56,519.41,519.51,1393.0,510.2742,510.3626,510.2153,510.3135,1393.0
2024-02-22 11:55:00,519.54,519.8,519.39,519.49,4982.0,510.343,510.5984,510.1957,510.2939,4982.0
2024-02-22 12:00:00,519.44,519.7,519.2,519.69,3365.0,510.2448,510.5002,510.009,510.4903,3365.0
2024-02-22 12:05:00,519.7,519.88,519.56,519.61,15284.0,510.5002,510.677,510.3626,510.4118,15284.0
2024-02-22 12:10:00,519.55,519.6,519.36,519.36,1313.0,510.3528,510.4019,510.1662,510.1662,1313.0
2024-02-22 12:15:00,519.36,519.53,519.21,519.53,1786.0,510.1662,510.3332,510.0188,510.3332,1786.0
2024-02-22 12:20:00,519.48,519.9,519.48,519.9,3186.0,510.2841,510.6966,510.2841,510.6966,3186.0
2024-02-22 12:25:00,519.83,520.17,519.83,520.1,5980.0,510.6279,510.9618,510.6279,510.8931,5980.0
2024-02-22 12:30:00,520.14,520.37,520.04,520.33,5773.0,510.9324,511.1583,510.8341,511.119,5773.0
2024-02-22 12:35:00,520.23,520.24,520.06,520.24,1309.0,511.0208,511.0306,510.8538,511.0306,1309.0
2024-02-22 12:40:00,520.22,520.28,519.94,520.25,2023.0,511.011,511.0699,510.7359,511.0404,2023.0
2024-02-22 12:45:00,520.07,520.29,520.02,520.2,600.0,510.8636,511.0797,510.8145,510.9913,600.0
2024-02-22 12:50:00,520.43,520.61,520.36,520.61,1200.0,511.2172,511.3941,511.1485,511.3941,1200.0
2024-02-22 12:55:00,520.7,520.88,520.7,520.88,2090.0,511.4825,511.6593,511.4825,511.6593,2090.0
2024-02-22 13:00:00,520.99,520.99,520.5,520.72,1583.0,511.7673,511.7673,511.286,511.5021,1583.0
2024-02-22 13:05:00,520.74,520.74,520.56,520.57,944.0,511.5218,511.5218,511.3449,511.3548,944.0
2024-02-22 13:10:00,520.26,520.26,519.7,519.7,3148.0,511.0503,511.0503,510.5002,510.5002,3148.0
2024-02-22 13:15:00,519.74,520.08,519.74,520.08,2250.0,510.5395,510.8734,510.5395,510.8734,2250.0
2024-02-22 13:20:00,519.94,520.21,519.88,520.2,1500.0,510.7359,511.0011,510.677,510.9913,1500.0
2024-02-22 13:25:00,520.32,520.4,520.2,520.2,1150.0,511.1092,511.1878,510.9913,510.9913,1150.0
2024-02-22 13:30:00,520.64,520.67,520.62,520.66,797.0,511.4235,511.453,511.4039,511.4432,797.0
2024-02-22 13:35:00,520.66,520.88,520.62,520.88,400.0,511.4432,511.6593,511.4039,511.6593,400.0
2024-02-22 13:40:00,521.01,521.08,520.97,521.01,1300.0,511.787,511.8557,511.7477,511.787,1300.0
2024-02-22 13:45:00,521.03,521.21,521.03,521.21,600.0,511.8066,511.9834,511.8066,511.9834,600.0
2024-02-22 13:50:00,521.2,521.2,520.96,521.07,1000.0,511.9736,511.9736,511.7379,511.8459,1000.0
2024-02-22 13:55:00,521.13,521.24,521.13,521.17,309.0,511.9049,512.0129,511.9049,511.9441,309.0
2024-02-22 14:00:00,521.2,521.59,521.2,521.44,4619.0,511.9736,512.3567,511.9736,512.2094,4619.0
2024-02-22 14:05:00,521.3,521.58,521.3,521.53,2204.0,512.0718,512.3469,512.0718,512.2978,2204.0
2024-02-22 14:10:00,521.43,521.63,521.4,521.58,1822.0,512.1995,512.396,512.1701,512.3469,1822.0
2024-02-22 14:15:00,521.61,521.81,521.55,521.67,5558.0,512.3764,512.5728,512.3174,512.4353,5558.0
2024-02-22 14:20:00,521.72,521.94,521.69,521.91,3653.0,512.4844,512.7005,512.4549,512.671,3653.0
2024-02-22 14:25:00,521.88,522.0,521.75,521.82,5215.0,512.6416,512.7595,512.5139,512.5826,5215.0
2024-02-22 14:30:00,521.89,521.89,520.68,520.68,8706.0,512.6514,512.6514,511.4628,511.4628,8706.0
2024-02-22 14:35:00,520.71,520.88,520.61,520.88,700.0,511.4923,511.6593,511.3941,511.6593,700.0
2024-02-22 14:40:00,520.66,520.66,520.66,520.66,100.0,511.4432,511.4432,511.4432,511.4432,100.0
2024-02-22 14:45:00,520.79,520.82,520.42,520.42,4482.0,511.5709,511.6003,511.2074,511.2074,4482.0
2024-02-22 14:50:00,520.31,520.58,520.2,520.55,2125.0,511.0994,511.3646,510.9913,511.3351,2125.0
2024-02-22 14:55:00,520.82,520.82,520.06,520.3,21831.0,511.6003,511.6003,510.8538,511.0895,21831.0
2024-02-22 15:00:00,520.32,520.89,520.32,520.82,3477.0,511.1092,511.6691,511.1092,511.6003,3477.0
2024-02-22 15:05:00,520.78,520.86,520.67,520.67,5032.0,511.561,511.6396,511.453,511.453,5032.0
2024-02-22 15:10:00,520.47,520.96,520.47,520.96,454.0,511.2565,511.7379,511.2565,511.7379,454.0
2024-02-22 15:15:00,520.87,521.39,520.87,521.39,8193.0,511.6495,512.1603,511.6495,512.1603,8193.0
2024-02-22 15:20:00,521.27,521.49,521.27,521.49,714.0,512.0424,512.2585,512.0424,512.2585,714.0
2024-02-22 15:25:00,521.58,521.66,521.46,521.46,1323.0,512.3469,512.4255,512.229,512.229,1323.0
2024-02-22 15:30:00,521.58,521.58,521.2,521.47,4028.0,512.3469,512.3469,511.9736,512.2388,4028.0
2024-02-22 15:35:00,521.59,521.77,521.5,521.76,619.0,512.3567,512.5335,512.2683,512.5237,619.0
2024-02-22 15:40:00,522.02,522.09,521.61,521.61,4559.0,512.7791,512.8479,512.3764,512.3764,4559.0
2024-02-22 15:45:00,521.63,521.73,521.53,521.61,11538.0,512.396,512.4942,512.2978,512.3764,11538.0
2024-02-22 15:50:00,521.65,521.79,521.23,521.61,9825.0,512.4156,512.5532,512.0031,512.3764,9825.0
2024-02-22 15:55:00,521.62,522.08,521.35,521.49,53910.0,512.3862,512.838,512.121,512.2585,53910.0
2024-02-23 09:30:00,521.42,521.98,521.19,521.63,5755.0,512.1897,512.7398,511.9638,512.396,5755.0
2024-02-23 09:35:00,522.07,522.07,521.22,521.24,10981.0,512.8282,512.8282,511.9933,512.0129,10981.0
2024-02-23 09:40:00,520.81,521.17,520.67,521.16,5500.0,511.5905,511.9441,511.453,511.9343,5500.0
2024-02-23 09:45:00,521.15,521.39,520.75,521.14,9018.0,511.9245,512.1603,511.5316,511.9147,9018.0
2024-02-23 09:50:00,521.02,521.04,520.02,520.8,20153.0,511.7968,511.8164,510.8145,511.5807,20153.0
2024-02-23 09:55:00,520.87,520.91,520.01,520.6,13993.0,511.6495,511.6887,510.8047,511.3842,13993.0
2024-02-23 10:00:00,520.54,520.54,519.82,520.07,11259.0,511.3253,511.3253,510.618,510.8636,11259.0
2024-02-23 10:05:00,520.25,520.61,520.25,520.61,3627.0,511.0404,511.3941,511.0404,511.3941,3627.0
2024-02-23 10:10:00,520.51,520.81,520.17,520.81,6950.0,511.2958,511.5905,510.9618,511.5905,6950.0
2024-02-23 10:15:00,520.49,521.03,520.49,520.8,2882.0,511.2762,511.8066,511.2762,511.5807,2882.0
2024-02-23 10:20:00,521.34,521.61,521.15,521.33,4587.0,512.1111,512.3764,511.9245,512.1013,4587.0
2024-02-23 10:25:00,521.54,521.54,520.85,520.85,9030.0,512.3076,512.3076,511.6298,511.6298,9030.0
2024-02-23 10:30:00,520.9,521.18,520.8,520.84,7792.0,511.6789,511.954,511.5807,511.62,7792.0
2024-02-23 10:35:00,520.98,521.74,520.98,521.74,2476.0,511.7575,512.5041,511.7575,512.5041,2476.0
2024-02-23 10:40:00,521.82,522.0,521.53,521.53,5417.0,512.5826,512.7595,512.2978,512.2978,5417.0
2024-02-23 10:45:00,521.54,521.72,521.33,521.53,2941.0,512.3076,512.4844,512.1013,512.2978,2941.0
2024-02-23 10:50:00,521.56,522.01,521.54,521.87,14633.0,512.3272,512.7693,512.3076,512.6318,14633.0
2024-02-23 10:55:00,521.94,521.98,521.34,521.74,6545.0,512.7005,512.7398,512.1111,512.5041,6545.0
2024-02-23 11:00:00,521.78,521.85,520.38,520.38,4230.0,512.5433,512.6121,511.1681,511.1681,4230.0
2024-02-23 11:05:00,520.52,520.64,520.34,520.64,2250.0,511.3057,511.4235,511.1288,511.4235,2250.0
2024-02-23 11:10:00,520.86,520.86,520.15,520.45,2290.0,511.6396,511.6396,510.9422,511.2369,2290.0
2024-02-23 11:15:00,520.15,520.66,520.15,520.62,2051.0,510.9422,511.4432,510.9422,511.4039,2051.0
2024-02-23 11:20:00,520.67,521.03,520.58,520.85,4863.0,511.453,511.8066,511.3646,511.6298,4863.0
2024-02-23 11:25:00,520.98,521.42,520.98,521.34,1241.0,511.7575,512.1897,511.7575,512.1111,1241.0
2024-02-23 11:30:00,521.37,521.37,520.87,521.19,15043.0,512.1406,512.1406,511.6495,511.9638,15043.0
2024-02-23 11:35:00,521.12,521.61,521.11,521.6,14214.0,511.895,512.3764,511.8852,512.3665,14214.0
2024-02-23 11:40:00,521.59,521.82,521.17,521.17,10242.0,512.3567,512.5826,511.9441,511.9441,10242.0
2024-02-23 11:45:00,521.18,521.5,521.06,521.38,14134.0,511.954,512.2683,511.8361,512.1504,14134.0
2024-02-23 11:50:00,521.28,521.4,521.2,521.4,892.0,512.0522,512.1701,511.9736,512.1701,892.0
2024-02-23 11:55:00,521.44,521.71,521.35,521.4,6289.0,512.2094,512.4746,512.121,512.1701,6289.0
2024-02-23 12:00:00,521.47,522.0,521.45,521.88,1404.0,512.2388,512.7595,512.2192,512.6416,1404.0
2024-02-23 12:05:00,522.17,522.5,522.17,522.5,1638.0,512.9264,513.2506,512.9264,513.2506,1638.0
2024-02-23 12:10:00,522.56,522.56,522.39,522.43,1448.0,513.3095,513.3095,513.1425,513.1818,1448.0
2024-02-23 12:15:00,522.72,523.13,522.51,523.13,15272.0,513.4667,513.8694,513.2604,513.8694,15272.0
2024-02-23 12:20:00,523.15,523.35,522.87,522.87,8243.0,513.8891,514.0856,513.6141,513.6141,8243.0
2024-02-23 12:25:00,522.64,522.65,522.26,522.46,6968.0,513.3881,513.3979,513.0148,513.2113,6968.0
2024-02-23 12:30:00,522.33,522.6,521.87,522.6,4607.0,513.0836,513.3488,512.6318,513.3488,4607.0
2024-02-23 12:35:00,522.55,522.88,522.42,522.88,3174.0,513.2997,513.6239,513.172,513.6239,3174.0
2024-02-23 12:40:00,522.77,522.88,522.51,522.88,16487.0,513.5158,513.6239,513.2604,513.6239,16487.0
2024-02-23 12:45:00,522.97,523.26,522.97,523.25,1347.0,513.7123,513.9971,513.7123,513.9873,1347.0
2024-02-23 12:50:00,523.31,523.31,522.96,522.99,1900.0,514.0463,514.0463,513.7025,513.7319,1900.0
2024-02-23 12:55:00,523.12,523.15,523.08,523.14,700.0,513.8596,513.8891,513.8203,513.8793,700.0
2024-02-23 13:00:00,523.2,523.21,522.94,522.94,2199.0,513.9382,513.948,513.6828,513.6828,2199.0
2024-02-23 13:05:00,523.03,523.03,522.91,522.91,200.0,513.7712,513.7712,513.6533,513.6533,200.0
2024-02-23 13:10:00,523.09,523.33,523.09,523.33,400.0,513.8302,514.0659,513.8302,514.0659,400.0
2024-02-23 13:15:00,523.39,523.39,523.16,523.16,950.0,514.1248,514.1248,513.8989,513.8989,950.0
2024-02-23 13:20:00,523.43,523.59,523.35,523.59,1351.0,514.1641,514.3213,514.0856,514.3213,1351.0
2024-02-23 13:25:00,523.52,523.52,523.31,523.46,720.0,514.2525,514.2525,514.0463,514.1936,720.0
2024-02-23 13:30:00,523.49,523.75,523.4,523.75,3550.0,514.2231,514.4785,514.1347,514.4785,3550.0
2024-02-23 13:35:00,523.79,523.79,523.55,523.59,1850.0,514.5178,514.5178,514.282,514.3213,1850.0
2024-02-23 13:40:00,523.62,523.63,523.35,523.36,1697.0,514.3508,514.3606,514.0856,514.0954,1697.0
2024-02-23 13:45:00,523.18,523.39,523.17,523.31,1621.0,513.9186,514.1248,513.9087,514.0463,1621.0
2024-02-23 13:50:00,523.19,523.42,523.06,523.1,2191.0,513.9284,514.1543,513.8007,513.84,2191.0
2024-02-23 13:55:00,522.99,523.22,522.98,523.11,3160.0,513.7319,513.9579,513.7221,513.8498,3160.0
2024-02-23 14:00:00,523.0,523.0,522.63,522.63,2700.0,513.7417,513.7417,513.3783,513.3783,2700.0
2024-02-23 14:05:00,522.81,523.14,522.68,522.71,2535.0,513.5551,513.8793,513.4274,513.4569,2535.0
2024-02-23 14:10:00,522.53,522.85,522.37,522.82,1622.0,513.2801,513.5944,513.1229,513.5649,1622.0
2024-02-23 14:15:00,522.87,522.88,522.49,522.5,1100.0,513.6141,513.6239,513.2408,513.2506,1100.0
2024-02-23 14:20:00,522.52,522.53,521.97,521.97,1902.0,513.2702,513.2801,512.73,512.73,1902.0
2024-02-23 14:25:00,521.87,522.09,521.8,522.09,1250.0,512.6318,512.8479,512.563,512.8479,1250.0
2024-02-23 14:30:00,521.98,522.33,521.98,522.32,1293.0,512.7398,513.0836,512.7398,513.0738,1293.0
2024-02-23 14:35:00,522.14,522.21,522.09,522.14,1768.0,512.897,512.9657,512.8479,512.897,1768.0
2024-02-23 14:40:00,521.93,522.08,521.85,521.85,1205.0,512.6907,512.838,512.6121,512.6121,1205.0
2024-02-23 14:45:00,521.96,522.15,521.83,522.05,1755.0,512.7202,512.9068,512.5925,512.8086,1755.0
2024-02-23 14:50:00,522.0,522.32,521.9,522.21,9796.0,512.7595,513.0738,512.6612,512.9657,9796.0
2024-02-23 14:55:00,522.23,522.38,522.19,522.26,1200.0,512.9854,513.1327,512.9461,513.0148,1200.0
2024-02-23 15:00:00,522.36,522.43,522.26,522.37,3450.0,513.1131,513.1818,513.0148,513.1229,3450.0
2024-02-23 15:05:00,522.39,522.49,521.89,522.04,5086.0,513.1425,513.2408,512.6514,512.7987,5086.0
2024-02-23 15:10:00,521.95,522.24,521.81,521.88,4800.0,512.7103,512.9952,512.5728,512.6416,4800.0
2024-02-23 15:15:00,521.93,522.22,521.93,522.2,2622.0,512.6907,512.9756,512.6907,512.9559,2622.0
2024-02-23 15:20:00,522.08,522.13,521.95,522.12,4254.0,512.838,512.8872,512.7103,512.8773,4254.0
2024-02-23 15:25:00,522.08,522.38,521.93,521.99,5453.0,512.838,513.1327,512.6907,512.7496,5453.0
2024-02-23 15:30:00,522.09,522.21,521.8,522.11,1790.0,512.8479,512.9657,512.563,512.8675,1790.0
2024-02-23 15:35:00,521.97,522.3,521.97,522.18,2200.0,512.73,513.0541,512.73,512.9363,2200.0
2024-02-23 15:40:00,522.19,522.32,522.03,522.2,4005.0,512.9461,513.0738,512.7889,512.9559,4005.0
2024-02-23 15:45:00,522.14,522.45,522.05,522.44,6960.0,512.897,513.2015,512.8086,513.1917,6960.0
2024-02-23 15:50:00,522.46,522.64,522.24,522.37,19808.0,513.2113,513.3881,512.9952,513.1229,19808.0
2024-02-23 15:55:00,522.33,522.51,521.86,522.04,46044.0,513.0836,513.2604,512.6219,512.7987,46044.0
2024-02-26 09:30:00,520.9,521.73,520.14,521.73,19695.0,511.6789,512.4942,510.9324,512.4942,19695.0
2024-02-26 09:35:00,521.65,522.01,521.37,521.69,8820.0,512.4156,512.7693,512.1406,512.4549,8820.0
2024-02-26 09:40:00,521.68,522.45,521.68,522.32,2750.0,512.4451,513.2015,512.4451,513.0738,2750.0
2024-02-26 09:45:00,522.49,522.57,522.2,522.46,2173.0,513.2408,513.3194,512.9559,513.2113,2173.0
2024-02-26 09:50:00,522.75,523.61,522.68,523.16,4800.0,513.4962,514.341,513.4274,513.8989,4800.0
2024-02-26 09:55:00,523.42,524.15,523.28,524.14,67118.0,514.1543,514.8714,514.0168,514.8616,67118.0
2024-02-26 10:00:00,524.2,524.26,522.98,523.32,17327.0,514.9205,514.9794,513.7221,514.0561,17327.0
2024-02-26 10:05:00,523.28,523.46,522.89,523.03,18315.0,514.0168,514.1936,513.6337,513.7712,18315.0
2024-02-26 10:10:00,523.04,523.23,522.53,522.72,13160.0,513.781,513.9677,513.2801,513.4667,13160.0
2024-02-26 10:15:00,522.72,522.77,521.8,522.11,13618.0,513.4667,513.5158,512.563,512.8675,13618.0
2024-02-26 10:20:00,522.02,522.58,521.76,522.36,6920.0,512.7791,513.3292,512.5237,513.1131,6920.0
2024-02-26 10:25:00,522.56,522.77,522.4,522.63,5426.0,513.3095,513.5158,513.1524,513.3783,5426.0
2024-02-26 10:30:00,522.74,522.83,522.42,522.83,4488.0,513.4864,513.5748,513.172,513.5748,4488.0
2024-02-26 10:35:00,522.82,522.91,522.51,522.54,4931.0,513.5649,513.6533,513.2604,513.2899,4931.0
2024-02-26 10:40:00,522.52,522.75,522.11,522.11,4015.0,513.2702,513.4962,512.8675,512.8675,4015.0
2024-02-26 10:45:00,522.04,522.38,521.93,522.01,10121.0,512.7987,513.1327,512.6907,512.7693,10121.0
2024-02-26 10:50:00,522.04,522.33,521.8,522.23,4073.0,512.7987,513.0836,512.563,512.9854,4073.0
2024-02-26 10:55:00,522.15,522.32,522.0,522.12,2812.0,512.9068,513.0738,512.7595,512.8773,2812.0
2024-02-26 11:00:00,522.2,522.28,522.05,522.1,1955.0,512.9559,513.0345,512.8086,512.8577,1955.0
2024-02-26 11:05:00,521.95,521.98,521.38,521.63,5479.0,512.7103,512.7398,512.1504,512.396,5479.0
2024-02-26 11:10:00,521.6,521.96,521.5,521.96,3543.0,512.3665,512.7202,512.2683,512.7202,3543.0
2024-02-26 11:15:00,522.04,522.46,522.04,522.24,2153.0,512.7987,513.2113,512.7987,512.9952,2153.0
2024-02-26 11:20:00,522.25,522.25,521.65,521.72,1228.0,513.005,513.005,512.4156,512.4844,1228.0
2024-02-26 11:25:00,521.65,521.88,521.52,521.88,1211.0,512.4156,512.6416,512.2879,512.6416,1211.0
2024-02-26 11:30:00,521.88,521.92,521.59,521.59,1598.0,512.6416,512.6809,512.3567,512.3567,1598.0
2024-02-26 11:35:00,521.5,521.89,521.28,521.88,4268.0,512.2683,512.6514,512.0522,512.6416,4268.0
2024-02-26 11:40:00,521.94,522.01,521.71,521.81,1481.0,512.7005,512.7693,512.4746,512.5728,1481.0
2024-02-26 11:45:00,521.75,522.09,521.75,522.06,900.0,512.5139,512.8479,512.5139,512.8184,900.0
2024-02-26 11:50:00,522.26,522.37,522.16,522.37,900.0,513.0148,513.1229,512.9166,513.1229,900.0
2024-02-26 11:55:00,522.36,522.55,522.33,522.39,7209.0,513.1131,513.2997,513.0836,513.1425,7209.0
2024-02-26 12:00:00,522.29,522.29,522.01,522.24,1706.0,513.0443,513.0443,512.7693,512.9952,1706.0
2024-02-26 12:05:00,522.09,522.15,522.03,522.15,850.0,512.8479,512.9068,512.7889,512.9068,850.0
2024-02-26 12:10:00,522.05,522.24,522.05,522.18,900.0,512.8086,512.9952,512.8086,512.9363,900.0
2024-02-26 12:15:00,522.13,522.25,521.92,521.92,4068.0,512.8872,513.005,512.6809,512.6809,4068.0
2024-02-26 12:20:00,522.0,522.41,521.96,522.4,1209.0,512.7595,513.1622,512.7202,513.1524,1209.0
2024-02-26 12:25:00,522.38,522.5,522.37,522.5,500.0,513.1327,513.2506,513.1229,513.2506,500.0
2024-02-26 12:30:00,522.37,522.38,522.13,522.13,800.0,513.1229,513.1327,512.8872,512.8872,800.0
2024-02-26 12:35:00,522.07,522.18,521.98,522.18,442.0,512.8282,512.9363,512.7398,512.9363,442.0
2024-02-26 12:40:00,522.0,522.12,521.89,521.96,1774.0,512.7595,512.8773,512.6514,512.7202,1774.0
2024-02-26 12:45:00,521.86,522.11,521.86,521.99,695.0,512.6219,512.8675,512.6219,512.7496,695.0
2024-02-26 12:50:00,522.14,522.14,521.67,521.75,2067.0,512.897,512.897,512.4353,512.5139,2067.0
2024-02-26 12:55:00,521.76,522.14,521.74,522.14,2052.0,512.5237,512.897,512.5041,512.897,2052.0
2024-02-26 13:00:00,522.16,522.16,521.71,521.9,2300.0,512.9166,512.9166,512.4746,512.6612,2300.0
2024-02-26 13:05:00,521.94,521.94,521.67,521.79,600.0,512.7005,512.7005,512.4353,512.5532,600.0
2024-02-26 13:10:00,521.93,521.93,521.63,521.81,3050.0,512.6907,512.6907,512.396,512.5728,3050.0
2024-02-26 13:15:00,521.81,521.86,521.28,521.28,3200.0,512.5728,512.6219,512.0522,512.0522,3200.0
2024-02-26 13:20:00,521.19,521.2,520.92,520.95,12932.0,511.9638,511.9736,511.6986,511.728,12932.0
2024-02-26 13:25:00,520.86,520.86,520.31,520.34,9861.0,511.6396,511.6396,511.0994,511.1288,9861.0
2024-02-26 13:30:00,520.32,520.48,520.13,520.21,13327.0,511.1092,511.2664,510.9226,511.0011,13327.0
2024-02-26 13:35:00,520.27,520.44,520.01,520.44,3816.0,511.0601,511.2271,510.8047,511.2271,3816.0
2024-02-26 13:40:00,520.51,520.78,520.51,520.73,2447.0,511.2958,511.561,511.2958,511.5119,2447.0
2024-02-26 13:45:00,520.88,520.9,520.62,520.75,2523.0,511.6593,511.6789,511.4039,511.5316,2523.0
2024-02-26 13:50:00,520.71,520.87,520.51,520.87,10896.0,511.4923,511.6495,511.2958,511.6495,10896.0
2024-02-26 13:55:00,520.99,521.06,520.87,521.06,2200.0,511.7673,511.8361,511.6495,511.8361,2200.0
2024-02-26 14:00:00,521.07,521.21,521.0,521.0,1577.0,511.8459,511.9834,511.7772,511.7772,1577.0
2024-02-26 14:05:00,521.06,521.32,521.05,521.08,6117.0,511.8361,512.0915,511.8263,511.8557,6117.0
2024-02-26 14:10:00,521.16,521.16,520.68,520.69,8350.0,511.9343,511.9343,511.4628,511.4726,8350.0
2024-02-26 14:15:00,520.78,520.78,520.6,520.75,1000.0,511.561,511.561,511.3842,511.5316,1000.0
2024-02-26 14:20:00,520.78,520.85,520.74,520.85,850.0,511.561,511.6298,511.5218,511.6298,850.0
2024-02-26 14:25:00,521.2,521.33,521.13,521.33,800.0,511.9736,512.1013,511.9049,512.1013,800.0
2024-02-26 14:30:00,521.48,521.7,521.15,521.22,2000.0,512.2487,512.4648,511.9245,511.9933,2000.0
2024-02-26 14:35:00,521.24,521.38,520.98,521.31,8528.0,512.0129,512.1504,511.7575,512.0817,8528.0
2024-02-26 14:40:00,521.37,521.37,521.13,521.31,2072.0,512.1406,512.1406,511.9049,512.0817,2072.0
2024-02-26 14:45:00,521.29,521.31,521.11,521.14,2350.0,512.062,512.0817,511.8852,511.9147,2350.0
2024-02-26 14:50:00,521.31,521.54,521.28,521.4,2200.0,512.0817,512.3076,512.0522,512.1701,2200.0
2024-02-26 14:55:00,521.38,521.6,521.37,521.53,2700.0,512.1504,512.3665,512.1406,512.2978,2700.0
2024-02-26 15:00:00,521.49,521.8,521.43,521.78,6393.0,512.2585,512.563,512.1995,512.5433,6393.0
2024-02-26 15:05:00,521.87,521.92,521.62,521.92,1350.0,512.6318,512.6809,512.3862,512.6809,1350.0
2024-02-26 15:10:00,521.9,522.45,521.9,522.34,1800.0,512.6612,513.2015,512.6612,513.0934,1800.0
2024-02-26 15:15:00,522.26,522.45,521.8,521.93,2299.0,513.0148,513.2015,512.563,512.6907,2299.0
2024-02-26 15:20:00,521.88,522.13,521.74,522.1,8872.0,512.6416,512.8872,512.5041,512.8577,8872.0
2024-02-26 15:25:00,522.15,522.34,522.14,522.23,2201.0,512.9068,513.0934,512.897,512.9854,2201.0
2024-02-26 15:30:00,522.17,522.23,521.35,521.39,5850.0,512.9264,512.9854,512.121,512.1603,5850.0
2024-02-26 15:35:00,521.46,521.54,521.25,521.44,6034.0,512.229,512.3076,512.0227,512.2094,6034.0
2024-02-26 15:40:00,521.5,521.81,521.35,521.77,10233.0,512.2683,512.5728,512.121,512.5335,10233.0
2024-02-26 15:45:00,522.03,522.28,521.78,522.22,7812.0,512.7889,513.0345,512.5433,512.9756,7812.0
2024-02-26 15:50:00,522.36,522.36,521.62,521.95,14398.0,513.1131,513.1131,512.3862,512.7103,14398.0
2024-02-26 15:55:00,521.96,522.16,521.38,521.42,53409.0,512.7202,512.9166,512.1504,512.1897,53409.0
2024-02-27 09:30:00,523.29,524.27,522.74,522.92,17953.0,514.0266,514.9893,513.4864,513.6632,17953.0
2024-02-27 09:35:00,523.02,523.07,522.64,523.06,833.0,513.7614,513.8105,513.3881,513.8007,833.0
2024-02-27 09:40:00,522.79,523.38,522.68,522.69,8599.0,513.5355,514.115,513.4274,513.4372,8599.0
2024-02-27 09:45:00,522.72,523.22,522.54,522.74,7445.0,513.4667,513.9579,513.2899,513.4864,7445.0
2024-02-27 09:50:00,522.82,522.95,522.38,522.82,14360.0,513.5649,513.6926,513.1327,513.5649,14360.0
2024-02-27 09:55:00,522.96,523.35,522.83,523.35,6960.0,513.7025,514.0856,513.5748,514.0856,6960.0
2024-02-27 10:00:00,523.35,523.84,523.12,523.57,22453.0,514.0856,514.5669,513.8596,514.3017,22453.0
2024-02-27 10:05:00,523.5,523.5,522.98,523.19,23005.0,514.2329,514.2329,513.7221,513.9284,23005.0
2024-02-27 10:10:00,523.12,523.5,522.97,523.01,8811.0,513.8596,514.2329,513.7123,513.7516,8811.0
2024-02-27 10:15:00,522.94,523.54,522.93,523.49,3276.0,513.6828,514.2722,513.673,514.2231,3276.0
2024-02-27 10:20:00,523.49,523.49,523.02,523.15,4225.0,514.2231,514.2231,513.7614,513.8891,4225.0
2024-02-27 10:25:00,522.98,523.73,522.95,523.72,9671.0,513.7221,514.4588,513.6926,514.449,9671.0
2024-02-27 10:30:00,523.71,523.95,523.62,523.95,3765.0,514.4392,514.6749,514.3508,514.6749,3765.0
2024-02-27 10:35:00,523.89,523.95,523.4,523.4,3700.0,514.616,514.6749,514.1347,514.1347,3700.0
2024-02-27 10:40:00,523.29,523.58,522.92,522.92,5742.0,514.0266,514.3115,513.6632,513.6632,5742.0
2024-02-27 10:45:00,522.84,523.23,522.8,523.06,6504.0,513.5846,513.9677,513.5453,513.8007,6504.0
2024-02-27 10:50:00,523.07,523.47,523.06,523.06,2660.0,513.8105,514.2034,513.8007,513.8007,2660.0
2024-02-27 10:55:00,522.97,523.37,522.97,523.37,2252.0,513.7123,514.1052,513.7123,514.1052,2252.0
2024-02-27 11:00:00,523.39,523.69,523.39,523.62,1720.0,514.1248,514.4195,514.1248,514.3508,1720.0
2024-02-27 11:05:00,523.57,523.71,523.32,523.47,7617.0,514.3017,514.4392,514.0561,514.2034,7617.0
2024-02-27 11:10:00,523.37,523.5,523.27,523.45,5306.0,514.1052,514.2329,514.007,514.1838,5306.0
2024-02-27 11:15:00,523.38,523.48,523.08,523.3,6485.0,514.115,514.2133,513.8203,514.0364,6485.0
2024-02-27 11:20:00,523.33,523.48,523.24,523.42,7087.0,514.0659,514.2133,513.9775,514.1543,7087.0
2024-02-27 11:25:00,523.44,523.63,523.44,523.59,2318.0,514.174,514.3606,514.174,514.3213,2318.0
2024-02-27 11:30:00,523.49,523.84,523.49,523.66,1758.0,514.2231,514.5669,514.2231,514.3901,1758.0
2024-02-27 11:35:00,523.54,523.61,523.31,523.6,2000.0,514.2722,514.341,514.0463,514.3311,2000.0
2024-02-27 11:40:00,523.68,523.68,523.26,523.37,3636.0,514.4097,514.4097,513.9971,514.1052,3636.0
2024-02-27 11:45:00,523.6,523.67,523.59,523.64,600.0,514.3311,514.3999,514.3213,514.3704,600.0
2024-02-27 11:50:00,523.7,523.84,523.62,523.76,7173.0,514.4294,514.5669,514.3508,514.4883,7173.0
2024-02-27 11:55:00,523.84,524.05,523.84,523.88,9255.0,514.5669,514.7732,514.5669,514.6062,9255.0
2024-02-27 12:00:00,523.91,524.0,523.64,523.64,3280.0,514.6356,514.724,514.3704,514.3704,3280.0
2024-02-27 12:05:00,523.68,523.68,523.52,523.52,6155.0,514.4097,514.4097,514.2525,514.2525,6155.0
2024-02-27 12:10:00,523.6,523.61,523.16,523.2,3476.0,514.3311,514.341,513.8989,513.9382,3476.0
2024-02-27 12:15:00,523.3,523.3,522.98,523.22,13890.0,514.0364,514.0364,513.7221,513.9579,13890.0
2024-02-27 12:20:00,523.36,523.5,523.07,523.07,8268.0,514.0954,514.2329,513.8105,513.8105,8268.0
2024-02-27 12:25:00,523.18,523.51,523.18,523.28,9435.0,513.9186,514.2427,513.9186,514.0168,9435.0
2024-02-27 12:30:00,523.27,523.54,523.23,523.46,4200.0,514.007,514.2722,513.9677,514.1936,4200.0
2024-02-27 12:35:00,523.52,523.63,523.02,523.08,3600.0,514.2525,514.3606,513.7614,513.8203,3600.0
2024-02-27 12:40:00,522.97,523.3,522.97,523.18,2291.0,513.7123,514.0364,513.7123,513.9186,2291.0
2024-02-27 12:45:00,523.24,523.4,523.04,523.1,2800.0,513.9775,514.1347,513.781,513.84,2800.0
2024-02-27 12:50:00,523.16,523.25,523.04,523.22,3183.0,513.8989,513.9873,513.781,513.9579,3183.0
2024-02-27 12:55:00,523.17,523.17,522.58,522.6,4600.0,513.9087,513.9087,513.3292,513.3488,4600.0
2024-02-27 13:00:00,522.57,523.14,522.31,523.05,7642.0,513.3194,513.8793,513.064,513.7909,7642.0
2024-02-27 13:05:00,523.21,523.37,523.15,523.3,2552.0,513.948,514.1052,513.8891,514.0364,2552.0
2024-02-27 13:10:00,523.36,523.52,523.2,523.2,4752.0,514.0954,514.2525,513.9382,513.9382,4752.0
2024-02-27 13:15:00,523.25,523.28,523.01,523.01,3628.0,513.9873,514.0168,513.7516,513.7516,3628.0
2024-02-27 13:20:00,522.95,523.35,522.86,523.24,7835.0,513.6926,514.0856,513.6042,513.9775,7835.0
2024-02-27 13:25:00,523.25,523.26,522.92,522.92,4250.0,513.9873,513.9971,513.6632,513.6632,4250.0
2024-02-27 13:30:00,522.91,523.18,522.82,523.18,1600.0,513.6533,513.9186,513.5649,513.9186,1600.0
2024-02-27 13:35:00,523.21,523.3,523.05,523.2,2100.0,513.948,514.0364,513.7909,513.9382,2100.0
2024-02-27 13:40:00,523.2,523.26,522.93,523.07,1500.0,513.9382,513.9971,513.673,513.8105,1500.0
2024-02-27 13:45:00,523.08,523.18,522.9,523.18,3343.0,513.8203,513.9186,513.6435,513.9186,3343.0
2024-02-27 13:50:00,523.2,523.27,523.08,523.08,1912.0,513.9382,514.007,513.8203,513.8203,1912.0
2024-02-27 13:55:00,523.12,523.34,523.07,523.13,10791.0,513.8596,514.0757,513.8105,513.8694,10791.0
2024-02-27 14:00:00,523.15,523.15,522.68,522.77,6358.0,513.8891,513.8891,513.4274,513.5158,6358.0
2024-02-27 14:05:00,522.78,523.03,522.78,522.92,2482.0,513.5256,513.7712,513.5256,513.6632,2482.0
2024-02-27 14:10:00,522.97,523.02,522.85,522.86,4136.0,513.7123,513.7614,513.5944,513.6042,4136.0
2024-02-27 14:15:00,522.94,523.14,522.85,522.88,2420.0,513.6828,513.8793,513.5944,513.6239,2420.0
2024-02-27 14:20:00,522.86,522.86,522.47,522.76,2825.0,513.6042,513.6042,513.2211,513.506,2825.0
2024-02-27 14:25:00,522.74,522.92,522.64,522.8,3294.0,513.4864,513.6632,513.3881,513.5453,3294.0
2024-02-27 14:30:00,522.87,523.04,522.85,522.97,5857.0,513.6141,513.781,513.5944,513.7123,5857.0
2024-02-27 14:35:00,522.95,523.03,522.64,522.64,2732.0,513.6926,513.7712,513.3881,513.3881,2732.0
2024-02-27 14:40:00,522.68,522.72,522.4,522.46,1500.0,513.4274,513.4667,513.1524,513.2113,1500.0
2024-02-27 14:45:00,522.37,522.42,522.07,522.33,15417.0,513.1229,513.172,512.8282,513.0836,15417.0
2024-02-27 14:50:00,522.27,522.53,522.05,522.29,4643.0,513.0247,513.2801,512.8086,513.0443,4643.0
2024-02-27 14:55:00,522.3,522.73,522.29,522.73,3285.0,513.0541,513.4765,513.0443,513.4765,3285.0
2024-02-27 15:00:00,522.8,522.91,522.65,522.91,2992.0,513.5453,513.6533,513.3979,513.6533,2992.0
2024-02-27 15:05:00,522.92,523.0,522.78,523.0,6313.0,513.6632,513.7417,513.5256,513.7417,6313.0
2024-02-27 15:10:00,523.1,523.2,522.99,523.05,3758.0,513.84,513.9382,513.7319,513.7909,3758.0
2024-02-27 15:15:00,523.06,523.19,522.9,523.0,15379.0,513.8007,513.9284,513.6435,513.7417,15379.0
2024-02-27 15:20:00,522.99,523.35,522.91,523.32,4837.0,513.7319,514.0856,513.6533,514.0561,4837.0
2024-02-27 15:25:00,523.3,523.47,523.14,523.38,3898.0,514.0364,514.2034,513.8793,514.115,3898.0
2024-02-27 15:30:00,523.38,523.38,523.04,523.2,4503.0,514.115,514.115,513.781,513.9382,4503.0
2024-02-27 15:35:00,523.18,523.37,523.05,523.32,12642.0,513.9186,514.1052,513.7909,514.0561,12642.0
2024-02-27 15:40:00,523.3,523.77,523.24,523.77,9623.0,514.0364,514.4981,513.9775,514.4981,9623.0
2024-02-27 15:45:00,523.7,523.78,523.61,523.77,7971.0,514.4294,514.5079,514.341,514.4981,7971.0
2024-02-27 15:50:00,523.77,523.91,523.55,523.72,24620.0,514.4981,514.6356,514.282,514.449,24620.0
2024-02-27 15:55:00,523.72,523.94,523.65,523.93,98012.0,514.449,514.6651,514.3802,514.6553,98012.0
2024-02-28 09:30:00,520.47,521.76,520.12,521.76,23462.0,511.2565,512.5237,510.9127,512.5237,23462.0
2024-02-28 09:35:00,521.74,522.36,521.74,522.16,11886.0,512.5041,513.1131,512.5041,512.9166,11886.0
2024-02-28 09:40:00,522.21,523.02,522.21,522.99,5873.0,512.9657,513.7614,512.9657,513.7319,5873.0
2024-02-28 09:45:00,522.95,523.42,522.88,523.27,4703.0,513.6926,514.1543,513.6239,514.007,4703.0
2024-02-28 09:50:00,523.32,523.63,522.71,523.02,13729.0,514.0561,514.3606,513.4569,513.7614,13729.0
2024-02-28 09:55:00,522.98,523.55,522.86,523.43,6013.0,513.7221,514.282,513.6042,514.1641,6013.0
2024-02-28 10:00:00,523.26,523.58,522.79,522.82,11380.0,513.9971,514.3115,513.5355,513.5649,11380.0
2024-02-28 10:05:00,522.9,524.04,522.9,524.03,17262.0,513.6435,514.7633,513.6435,514.7535,17262.0
2024-02-28 10:10:00,524.01,524.37,523.92,523.92,44444.0,514.7339,515.0875,514.6455,514.6455,44444.0
2024-02-28 10:15:00,523.91,523.91,523.29,523.33,6706.0,514.6356,514.6356,514.0266,514.0659,6706.0
2024-02-28 10:20:00,523.26,523.48,523.04,523.17,9892.0,513.9971,514.2133,513.781,513.9087,9892.0
2024-02-28 10:25:00,523.24,523.53,523.22,523.32,8006.0,513.9775,514.2624,513.9579,514.0561,8006.0
2024-02-28 10:30:00,523.32,524.28,523.32,524.28,2900.0,514.0561,514.9991,514.0561,514.9991,2900.0
2024-02-28 10:35:00,524.34,524.5,524.06,524.14,2575.0,515.058,515.2152,514.783,514.8616,2575.0
2024-02-28 10:40:00,523.99,524.2,523.95,524.18,1200.0,514.7142,514.9205,514.6749,514.9009,1200.0
2024-02-28 10:45:00,524.32,524.32,523.97,524.27,13338.0,515.0384,515.0384,514.6946,514.9893,13338.0
2024-02-28 10:50:00,524.44,524.59,524.24,524.28,8493.0,515.1563,515.3036,514.9598,514.9991,8493.0
2024-02-28 10:55:00,524.3,524.55,524.21,524.55,10961.0,515.0187,515.2643,514.9303,515.2643,10961.0
2024-02-28 11:00:00,524.5,524.75,524.4,524.43,17460.0,515.2152,515.4608,515.117,515.1464,17460.0
2024-02-28 11:05:00,524.52,524.85,524.34,524.34,6547.0,515.2348,515.559,515.058,515.058,6547.0
2024-02-28 11:10:00,524.26,524.38,524.0,524.14,27905.0,514.9794,515.0973,514.724,514.8616,27905.0
2024-02-28 11:15:00,524.2,524.2,523.83,523.89,6800.0,514.9205,514.9205,514.5571,514.616,6800.0
2024-02-28 11:20:00,523.87,523.95,523.69,523.79,7803.0,514.5963,514.6749,514.4195,514.5178,7803.0
2024-02-28 11:25:00,523.69,523.73,523.57,523.57,1200.0,514.4195,514.4588,514.3017,514.3017,1200.0
2024-02-28 11:30:00,524.01,524.01,523.54,523.65,2973.0,514.7339,514.7339,514.2722,514.3802,2973.0
2024-02-28 11:35:00,523.61,524.22,523.61,524.22,7393.0,514.341,514.9402,514.341,514.9402,7393.0
2024-02-28 11:40:00,524.29,524.29,524.13,524.21,2597.0,515.0089,515.0089,514.8517,514.9303,2597.0
2024-02-28 11:45:00,524.36,524.61,524.36,524.49,3081.0,515.0777,515.3232,515.0777,515.2054,3081.0
2024-02-28 11:50:00,524.53,524.78,524.46,524.72,4988.0,515.2447,515.4902,515.1759,515.4313,4988.0
2024-02-28 11:55:00,524.61,524.72,524.37,524.42,6411.0,515.3232,515.4313,515.0875,515.1366,6411.0
2024-02-28 12:00:00,524.44,524.6,524.23,524.6,1535.0,515.1563,515.3134,514.95,515.3134,1535.0
2024-02-28 12:05:00,524.41,524.42,524.2,524.2,1100.0,515.1268,515.1366,514.9205,514.9205,1100.0
2024-02-28 12:10:00,524.24,524.54,524.23,524.37,2052.0,514.9598,515.2545,514.95,515.0875,2052.0
2024-02-28 12:15:00,524.26,524.3,524.07,524.08,1354.0,514.9794,515.0187,514.7928,514.8026,1354.0
2024-02-28 12:20:00,523.97,524.1,523.96,524.1,2164.0,514.6946,514.8223,514.6848,514.8223,2164.0
2024-02-28 12:25:00,524.01,524.02,524.0,524.0,391.0,514.7339,514.7437,514.724,514.724,391.0
2024-02-28 12:30:00,524.15,524.17,523.91,523.92,1871.0,514.8714,514.891,514.6356,514.6455,1871.0
2024-02-28 12:35:00,523.78,523.78,523.68,523.68,650.0,514.5079,514.5079,514.4097,514.4097,650.0
2024-02-28 12:40:00,523.91,524.13,523.78,524.12,600.0,514.6356,514.8517,514.5079,514.8419,600.0
2024-02-28 12:45:00,524.15,524.32,524.13,524.32,711.0,514.8714,515.0384,514.8517,515.0384,711.0
2024-02-28 12:50:00,524.33,524.47,524.33,524.45,1189.0,515.0482,515.1857,515.0482,515.1661,1189.0
2024-02-28 12:55:00,524.58,524.64,524.49,524.49,1300.0,515.2938,515.3527,515.2054,515.2054,1300.0
2024-02-28 13:00:00,524.34,524.53,524.25,524.37,1400.0,515.058,515.2447,514.9696,515.0875,1400.0
2024-02-28 13:05:00,524.32,524.32,523.92,524.18,1320.0,515.0384,515.0384,514.6455,514.9009,1320.0
2024-02-28 13:10:00,524.08,524.42,523.98,524.42,1773.0,514.8026,515.1366,514.7044,515.1366,1773.0
2024-02-28 13:15:00,524.45,524.71,524.41,524.67,1215.0,515.1661,515.4215,515.1268,515.3822,1215.0
2024-02-28 13:20:00,524.63,524.82,524.63,524.82,600.0,515.3429,515.5295,515.3429,515.5295,600.0
2024-02-28 13:25:00,524.98,525.11,524.98,525.1,2606.0,515.6867,515.8144,515.6867,515.8046,2606.0
2024-02-28 13:30:00,525.16,525.36,525.08,525.17,4554.0,515.8635,516.06,515.7849,515.8733,4554.0
2024-02-28 13:35:00,525.19,525.2,524.99,525.07,3211.0,515.893,515.9028,515.6965,515.7751,3211.0
2024-02-28 13:40:00,525.18,525.18,525.08,525.08,1082.0,515.8832,515.8832,515.7849,515.7849,1082.0
2024-02-28 13:45:00,524.95,525.19,524.95,525.11,1582.0,515.6572,515.893,515.6572,515.8144,1582.0
2024-02-28 13:50:00,525.13,525.13,525.03,525.06,1168.0,515.834,515.834,515.7358,515.7653,1168.0
2024-02-28 13:55:00,525.06,525.24,525.06,525.21,1249.0,515.7653,515.9421,515.7653,515.9126,1249.0
2024-02-28 14:00:00,525.2,525.2,524.96,525.04,3050.0,515.9028,515.9028,515.6671,515.7456,3050.0
2024-02-28 14:05:00,524.81,524.95,524.55,524.7,3786.0,515.5197,515.6572,515.2643,515.4117,3786.0
2024-02-28 14:10:00,524.63,524.64,523.84,523.9,8700.0,515.3429,515.3527,514.5669,514.6258,8700.0
2024-02-28 14:15:00,523.92,524.67,523.71,524.6,20508.0,514.6455,515.3822,514.4392,515.3134,20508.0
2024-02-28 14:20:00,524.54,524.63,524.47,524.63,2170.0,515.2545,515.3429,515.1857,515.3429,2170.0
2024-02-28 14:25:00,524.56,524.6,524.47,524.47,940.0,515.2741,515.3134,515.1857,515.1857,940.0
2024-02-28 14:30:00,524.23,524.33,524.18,524.18,2750.0,514.95,515.0482,514.9009,514.9009,2750.0
2024-02-28 14:35:00,524.01,524.09,523.86,524.09,2525.0,514.7339,514.8125,514.5865,514.8125,2525.0
2024-02-28 14:40:00,524.01,524.17,523.94,524.17,1100.0,514.7339,514.891,514.6651,514.891,1100.0
2024-02-28 14:45:00,524.08,524.3,524.08,524.14,3544.0,514.8026,515.0187,514.8026,514.8616,3544.0
2024-02-28 14:50:00,524.16,524.29,523.91,524.21,5928.0,514.8812,515.0089,514.6356,514.9303,5928.0
2024-02-28 14:55:00,524.21,524.48,524.21,524.47,900.0,514.9303,515.1956,514.9303,515.1857,900.0
2024-02-28 15:00:00,524.45,524.76,524.45,524.6,5224.0,515.1661,515.4706,515.1661,515.3134,5224.0
2024-02-28 15:05:00,524.49,524.53,524.07,524.21,4802.0,515.2054,515.2447,514.7928,514.9303,4802.0
2024-02-28 15:10:00,524.31,524.32,524.09,524.25,5837.0,515.0286,515.0384,514.8125,514.9696,5837.0
2024-02-28 15:15:00,524.01,524.19,524.0,524.06,515.0,514.7339,514.9107,514.724,514.783,515.0
2024-02-28 15:20:00,524.22,524.22,523.97,524.02,6831.0,514.9402,514.9402,514.6946,514.7437,6831.0
2024-02-28 15:25:00,524.0,524.17,523.95,524.17,2710.0,514.724,514.891,514.6749,514.891,2710.0
2024-02-28 15:30:00,524.08,524.18,523.93,524.16,4592.0,514.8026,514.9009,514.6553,514.8812,4592.0
2024-02-28 15:35:00,524.13,524.13,523.8,523.91,2360.0,514.8517,514.8517,514.5276,514.6356,2360.0
2024-02-28 15:40:00,523.93,523.99,523.66,523.68,4218.0,514.6553,514.7142,514.3901,514.4097,4218.0
2024-02-28 15:45:00,523.7,523.76,523.55,523.67,5242.0,514.4294,514.4883,514.282,514.3999,5242.0
2024-02-28 15:50:00,523.75,523.91,523.04,523.4,35899.0,514.4785,514.6356,513.781,514.1347,35899.0
2024-02-28 15:55:00,523.42,523.89,523.39,523.82,127784.0,514.1543,514.616,514.1248,514.5472,127784.0
2024-02-29 09:30:00,526.98,528.01,526.72,527.94,26061.0,517.6513,518.6631,517.3959,518.5943,26061.0
2024-02-29 09:35:00,527.85,529.13,527.85,529.13,5671.0,518.5059,519.7632,518.5059,519.7632,5671.0
2024-02-29 09:40:00,528.86,528.86,528.52,528.77,7686.0,519.498,519.498,519.164,519.4096,7686.0
2024-02-29 09:45:00,528.72,529.35,528.59,529.06,10077.0,519.3605,519.9793,519.2328,519.6945,10077.0
2024-02-29 09:50:00,529.05,529.24,528.21,528.21,11963.0,519.6847,519.8713,518.8595,518.8595,11963.0
2024-02-29 09:55:00,528.1,528.88,528.03,528.88,17623.0,518.7515,519.5177,518.6827,519.5177,17623.0
2024-02-29 10:00:00,528.91,529.4,528.72,529.34,22381.0,519.5471,520.0285,519.3605,519.9695,22381.0
2024-02-29 10:05:00,529.38,529.53,528.4,528.4,18520.0,520.0088,520.1562,519.0462,519.0462,18520.0
2024-02-29 10:10:00,528.26,528.26,526.13,526.18,19921.0,518.9086,518.9086,516.8163,516.8655,19921.0
2024-02-29 10:15:00,526.23,527.07,526.23,527.01,10758.0,516.9146,517.7397,516.9146,517.6808,10758.0
2024-02-29 10:20:00,527.15,527.15,526.39,526.95,6911.0,517.8183,517.8183,517.0717,517.6218,6911.0
2024-02-29 10:25:00,527.01,527.59,526.94,527.53,3605.0,517.6808,518.2505,517.612,518.1916,3605.0
2024-02-29 10:30:00,527.6,527.87,527.23,527.26,10646.0,518.2603,518.5255,517.8969,517.9263,10646.0
2024-02-29 10:35:00,527.15,527.38,526.83,527.01,7925.0,517.8183,518.0442,517.504,517.6808,7925.0
2024-02-29 10:40:00,527.0,527.41,526.81,526.99,2700.0,517.6709,518.0737,517.4843,517.6611,2700.0
2024-02-29 10:45:00,526.89,527.67,526.65,527.57,4635.0,517.5629,518.3291,517.3271,518.2309,4635.0
2024-02-29 10:50:00,527.64,527.65,527.0,527.0,2840.0,518.2996,518.3094,517.6709,517.6709,2840.0
2024-02-29 10:55:00,526.86,527.49,526.83,527.22,1696.0,517.5334,518.1523,517.504,517.887,1696.0
2024-02-29 11:00:00,527.23,527.36,526.66,526.93,3115.0,517.8969,518.0246,517.337,517.6022,3115.0
2024-02-29 11:05:00,527.25,527.39,527.13,527.13,2585.0,517.9165,518.054,517.7986,517.7986,2585.0
2024-02-29 11:10:00,527.31,527.49,527.08,527.2,3284.0,517.9755,518.1523,517.7495,517.8674,3284.0
2024-02-29 11:15:00,527.26,527.46,527.26,527.28,500.0,517.9263,518.1228,517.9263,517.946,500.0
2024-02-29 11:20:00,527.36,527.37,526.97,526.99,2055.0,518.0246,518.0344,517.6415,517.6611,2055.0
2024-02-29 11:25:00,527.08,527.16,526.44,526.44,3285.0,517.7495,517.8281,517.1209,517.1209,3285.0
2024-02-29 11:30:00,526.36,526.37,525.65,525.65,7879.0,517.0423,517.0521,516.3448,516.3448,7879.0
2024-02-29 11:35:00,525.76,525.91,524.76,524.79,7479.0,516.4529,516.6002,515.4706,515.5001,7479.0
2024-02-29 11:40:00,524.64,525.14,524.26,525.14,6577.0,515.3527,515.8439,514.9794,515.8439,6577.0
2024-02-29 11:45:00,525.13,525.9,525.13,525.9,1790.0,515.834,516.5904,515.834,516.5904,1790.0
2024-02-29 11:50:00,525.94,526.04,525.68,525.79,3248.0,516.6297,516.7279,516.3743,516.4824,3248.0
2024-02-29 11:55:00,526.03,526.33,525.93,525.93,4774.0,516.7181,517.0128,516.6199,516.6199,4774.0
2024-02-29 12:00:00,526.01,526.57,526.01,526.15,6918.0,516.6985,517.2486,516.6985,516.836,6918.0
2024-02-29 12:05:00,526.17,526.23,525.7,525.86,10428.0,516.8556,516.9146,516.394,516.5511,10428.0
2024-02-29 12:10:00,526.05,526.08,525.83,526.08,1100.0,516.7378,516.7672,516.5217,516.7672,1100.0
2024-02-29 12:15:00,525.9,525.98,525.69,525.98,3574.0,516.5904,516.669,516.3841,516.669,3574.0
2024-02-29 12:20:00,525.92,526.18,525.79,525.92,8977.0,516.6101,516.8655,516.4824,516.6101,8977.0
2024-02-29 12:25:00,526.01,526.01,525.51,525.51,5642.0,516.6985,516.6985,516.2073,516.2073,5642.0
2024-02-29 12:30:00,525.66,525.77,525.6,525.75,1000.0,516.3547,516.4627,516.2957,516.4431,1000.0
2024-02-29 12:35:00,525.68,525.94,525.67,525.77,752.0,516.3743,516.6297,516.3645,516.4627,752.0
2024-02-29 12:40:00,525.89,526.11,525.89,525.89,1223.0,516.5806,516.7967,516.5806,516.5806,1223.0
2024-02-29 12:45:00,526.18,526.51,526.17,526.33,4486.0,516.8655,517.1896,516.8556,517.0128,4486.0
2024-02-29 12:50:00,526.44,526.65,526.32,526.65,2239.0,517.1209,517.3271,517.003,517.3271,2239.0
2024-02-29 12:55:00,526.89,526.91,526.73,526.91,13494.0,517.5629,517.5825,517.4057,517.5825,13494.0
2024-02-29 13:00:00,526.88,527.06,526.8,527.02,1351.0,517.5531,517.7299,517.4745,517.6906,1351.0
2024-02-29 13:05:00,526.87,526.96,526.71,526.83,2721.0,517.5432,517.6316,517.3861,517.504,2721.0
2024-02-29 13:10:00,526.8,527.11,526.79,527.05,2300.0,517.4745,517.779,517.4647,517.7201,2300.0
2024-02-29 13:15:00,527.07,527.15,526.87,527.07,2858.0,517.7397,517.8183,517.5432,517.7397,2858.0
2024-02-29 13:20:00,527.02,527.04,526.6,526.81,3762.0,517.6906,517.7102,517.278,517.4843,3762.0
2024-02-29 13:25:00,526.92,527.23,526.92,527.1,2502.0,517.5924,517.8969,517.5924,517.7692,2502.0
2024-02-29 13:30:00,527.26,527.26,527.15,527.17,700.0,517.9263,517.9263,517.8183,517.8379,700.0
2024-02-29 13:35:00,527.14,527.19,527.1,527.18,2104.0,517.8085,517.8576,517.7692,517.8478,2104.0
2024-02-29 13:40:00,527.01,527.14,526.96,526.98,4200.0,517.6808,517.8085,517.6316,517.6513,4200.0
2024-02-29 13:45:00,527.06,527.23,527.02,527.02,1039.0,517.7299,517.8969,517.6906,517.6906,1039.0
2024-02-29 13:50:00,527.13,527.29,527.13,527.23,1300.0,517.7986,517.9558,517.7986,517.8969,1300.0
2024-02-29 13:55:00,527.29,527.49,527.24,527.49,5180.0,517.9558,518.1523,517.9067,518.1523,5180.0
2024-02-29 14:00:00,527.55,527.77,527.55,527.68,2400.0,518.2112,518.4273,518.2112,518.3389,2400.0
2024-02-29 14:05:00,527.72,527.72,527.37,527.48,3258.0,518.3782,518.3782,518.0344,518.1424,3258.0
2024-02-29 14:10:00,527.55,527.55,527.09,527.28,9643.0,518.2112,518.2112,517.7593,517.946,9643.0
2024-02-29 14:15:00,527.34,527.67,527.19,527.57,22111.0,518.0049,518.3291,517.8576,518.2309,22111.0
2024-02-29 14:20:00,527.57,527.58,527.2,527.24,4648.0,518.2309,518.2407,517.8674,517.9067,4648.0
2024-02-29 14:25:00,527.13,527.13,526.68,526.87,4330.0,517.7986,517.7986,517.3566,517.5432,4330.0
2024-02-29 14:30:00,526.85,527.23,526.79,527.17,4350.0,517.5236,517.8969,517.4647,517.8379,4350.0
2024-02-29 14:35:00,527.2,527.2,527.09,527.17,796.0,517.8674,517.8674,517.7593,517.8379,796.0
2024-02-29 14:40:00,527.23,527.23,526.86,526.89,1550.0,517.8969,517.8969,517.5334,517.5629,1550.0
2024-02-29 14:45:00,526.67,526.78,526.5,526.7,2282.0,517.3468,517.4548,517.1798,517.3763,2282.0
2024-02-29 14:50:00,526.52,526.71,526.43,526.43,900.0,517.1994,517.3861,517.111,517.111,900.0
2024-02-29 14:55:00,526.5,526.95,526.49,526.95,1115.0,517.1798,517.6218,517.17,517.6218,1115.0
2024-02-29 15:00:00,527.01,527.15,526.93,527.05,5350.0,517.6808,517.8183,517.6022,517.7201,5350.0
2024-02-29 15:05:00,527.1,527.1,527.0,527.0,731.0,517.7692,517.7692,517.6709,517.6709,731.0
2024-02-29 15:10:00,527.19,527.21,527.13,527.15,1257.0,517.8576,517.8772,517.7986,517.8183,1257.0
2024-02-29 15:15:00,527.14,527.24,527.05,527.24,1068.0,517.8085,517.9067,517.7201,517.9067,1068.0
2024-02-29 15:20:00,527.15,527.36,527.14,527.25,4443.0,517.8183,518.0246,517.8085,517.9165,4443.0
2024-02-29 15:25:00,527.19,527.29,527.12,527.29,5000.0,517.8576,517.9558,517.7888,517.9558,5000.0
2024-02-29 15:30:00,527.4,527.52,527.19,527.5,6329.0,518.0639,518.1817,517.8576,518.1621,6329.0
2024-02-29 15:35:00,527.45,527.53,527.26,527.49,5878.0,518.113,518.1916,517.9263,518.1523,5878.0
2024-02-29 15:40:00,527.66,527.95,527.62,527.62,10285.0,518.3193,518.6041,518.28,518.28,10285.0
2024-02-29 15:45:00,527.86,528.26,527.83,527.96,11107.0,518.5157,518.9086,518.4862,518.6139,11107.0
2024-02-29 15:50:00,528.03,528.18,527.79,528.18,67763.0,518.6827,518.8301,518.447,518.8301,67763.0
2024-02-29 15:55:00,528.17,529.02,527.48,527.48,289720.0,518.8202,519.6552,518.1424,518.1424,289720.0
2024-03-01 09:30:00,528.38,529.16,527.81,528.13,38285.0,519.0265,519.7927,518.4666,518.7809,38285.0
2024-03-01 09:35:00,527.96,528.24,526.82,526.91,9882.0,518.6139,518.889,517.4941,517.5825,9882.0
2024-03-01 09:40:00,526.86,526.93,526.04,526.77,8897.0,517.5334,517.6022,516.7279,517.445,8897.0
2024-03-01 09:45:00,526.6,526.94,526.41,526.63,15633.0,517.278,517.612,517.0914,517.3075,15633.0
2024-03-01 09:50:00,526.59,527.09,526.43,526.86,15431.0,517.2682,517.7593,517.111,517.5334,15431.0
2024-03-01 09:55:00,526.85,527.4,526.73,527.28,14026.0,517.5236,518.0639,517.4057,517.946,14026.0
2024-03-01 10:00:00,527.61,528.91,527.61,527.71,46701.0,518.2701,519.5471,518.2701,518.3684,46701.0
2024-03-01 10:05:00,527.93,528.93,527.93,528.93,7801.0,518.5845,519.5668,518.5845,519.5668,7801.0
2024-03-01 10:10:00,528.89,529.5,528.85,529.36,11791.0,519.5275,520.1267,519.4882,519.9892,11791.0
2024-03-01 10:15:00,529.66,530.37,529.66,530.1,20659.0,520.2839,520.9813,520.2839,520.7161,20659.0
2024-03-01 10:20:00,530.11,531.04,530.11,531.04,37222.0,520.7259,521.6394,520.7259,521.6394,37222.0
2024-03-01 10:25:00,531.15,531.44,530.99,530.99,6204.0,521.7475,522.0323,521.5903,521.5903,6204.0
2024-03-01 10:30:00,531.29,531.32,530.32,530.49,29546.0,521.885,521.9145,520.9322,521.0992,29546.0
2024-03-01 10:35:00,530.45,530.77,529.86,530.11,23204.0,521.0599,521.3742,520.4803,520.7259,23204.0
2024-03-01 10:40:00,530.08,531.06,530.02,530.85,21712.0,520.6964,521.6591,520.6375,521.4528,21712.0
2024-03-01 10:45:00,531.01,531.55,531.01,531.32,10337.0,521.61,522.1404,521.61,521.9145,10337.0
2024-03-01 10:50:00,531.38,531.77,531.27,531.51,20886.0,521.9734,522.3565,521.8654,522.1011,20886.0
2024-03-01 10:55:00,531.46,531.79,531.24,531.57,2653.0,522.052,522.3761,521.8359,522.16,2653.0
2024-03-01 11:00:00,531.8,531.85,531.56,531.67,9060.0,522.386,522.4351,522.1502,522.2583,9060.0
2024-03-01 11:05:00,531.82,531.98,531.69,531.7,5766.0,522.4056,522.5628,522.2779,522.2877,5766.0
2024-03-01 11:10:00,531.68,531.93,531.38,531.42,3394.0,522.2681,522.5137,521.9734,522.0127,3394.0
2024-03-01 11:15:00,531.6,531.78,531.55,531.55,1077.0,522.1895,522.3663,522.1404,522.1404,1077.0
2024-03-01 11:20:00,531.82,531.85,531.25,531.36,5968.0,522.4056,522.4351,521.8457,521.9538,5968.0
2024-03-01 11:25:00,530.96,531.11,530.78,530.78,2815.0,521.5608,521.7082,521.384,521.384,2815.0
2024-03-01 11:30:00,530.68,530.93,530.59,530.59,3966.0,521.2858,521.5314,521.1974,521.1974,3966.0
2024-03-01 11:35:00,530.55,530.94,530.14,530.94,13968.0,521.1581,521.5412,520.7554,521.5412,13968.0
2024-03-01 11:40:00,531.14,531.15,530.71,530.96,2891.0,521.7377,521.7475,521.3153,521.5608,2891.0
2024-03-01 11:45:00,530.78,531.03,530.74,530.98,7285.0,521.384,521.6296,521.3447,521.5805,7285.0
2024-03-01 11:50:00,530.99,531.28,530.84,531.28,2179.0,521.5903,521.8752,521.443,521.8752,2179.0
2024-03-01 11:55:00,531.34,531.48,531.2,531.4,3753.0,521.9341,522.0716,521.7966,521.9931,3753.0
2024-03-01 12:00:00,531.22,531.36,531.0,531.3,4899.0,521.8162,521.9538,521.6001,521.8948,4899.0
2024-03-01 12:05:00,531.29,531.29,531.0,531.02,2050.0,521.885,521.885,521.6001,521.6198,2050.0
2024-03-01 12:10:00,531.04,531.4,531.04,531.32,2950.0,521.6394,521.9931,521.6394,521.9145,2950.0
2024-03-01 12:15:00,531.24,531.32,531.2,531.32,1350.0,521.8359,521.9145,521.7966,521.9145,1350.0
2024-03-01 12:20:00,531.39,531.48,531.26,531.4,1677.0,521.9832,522.0716,521.8555,521.9931,1677.0
2024-03-01 12:25:00,531.44,531.76,531.44,531.51,2939.0,522.0323,522.3467,522.0323,522.1011,2939.0
2024-03-01 12:30:00,531.52,531.78,531.45,531.78,2000.0,522.1109,522.3663,522.0422,522.3663,2000.0
2024-03-01 12:35:00,531.71,531.83,531.52,531.53,3088.0,522.2976,522.4154,522.1109,522.1208,3088.0
2024-03-01 12:40:00,531.54,531.58,531.37,531.49,2779.0,522.1306,522.1699,521.9636,522.0815,2779.0
2024-03-01 12:45:00,531.36,531.6,531.24,531.52,2863.0,521.9538,522.1895,521.8359,522.1109,2863.0
2024-03-01 12:50:00,531.57,531.63,531.41,531.41,3899.0,522.16,522.219,522.0029,522.0029,3899.0
2024-03-01 12:55:00,531.48,531.69,531.18,531.31,4538.0,522.0716,522.2779,521.7769,521.9046,4538.0
2024-03-01 13:00:00,531.21,531.27,531.07,531.27,4556.0,521.8064,521.8654,521.6689,521.8654,4556.0
2024-03-01 13:05:00,531.06,531.26,530.95,531.04,4002.0,521.6591,521.8555,521.551,521.6394,4002.0
2024-03-01 13:10:00,531.25,531.31,531.03,531.03,2562.0,521.8457,521.9046,521.6296,521.6296,2562.0
2024-03-01 13:15:00,530.98,531.1,530.77,530.86,3418.0,521.5805,521.6984,521.3742,521.4626,3418.0
2024-03-01 13:20:00,530.7,530.99,530.69,530.81,6330.0,521.3054,521.5903,521.2956,521.4135,6330.0
2024-03-01 13:25:00,530.85,531.11,530.81,530.87,4390.0,521.4528,521.7082,521.4135,521.4724,4390.0
2024-03-01 13:30:00,530.87,530.96,530.73,530.88,2465.0,521.4724,521.5608,521.3349,521.4823,2465.0
2024-03-01 13:35:00,530.93,530.95,530.8,530.81,1514.0,521.5314,521.551,521.4037,521.4135,1514.0
2024-03-01 13:40:00,530.9,530.94,530.8,530.89,1400.0,521.5019,521.5412,521.4037,521.4921,1400.0
2024-03-01 13:45:00,530.87,531.12,530.87,530.96,2568.0,521.4724,521.718,521.4724,521.5608,2568.0
2024-03-01 13:50:00,530.9,531.1,530.85,531.07,4072.0,521.5019,521.6984,521.4528,521.6689,4072.0
2024-03-01 13:55:00,531.21,531.63,531.21,531.63,3456.0,521.8064,522.219,521.8064,522.219,3456.0
2024-03-01 14:00:00,531.67,532.03,531.67,532.01,4790.0,522.2583,522.6119,522.2583,522.5923,4790.0
2024-03-01 14:05:00,532.03,532.07,531.67,531.84,2700.0,522.6119,522.6512,522.2583,522.4253,2700.0
2024-03-01 14:10:00,531.82,531.84,531.56,531.76,7844.0,522.4056,522.4253,522.1502,522.3467,7844.0
2024-03-01 14:15:00,531.8,531.94,531.51,531.51,2819.0,522.386,522.5235,522.1011,522.1011,2819.0
2024-03-01 14:20:00,531.55,531.74,531.15,531.44,8859.0,522.1404,522.327,521.7475,522.0323,8859.0
2024-03-01 14:25:00,531.44,531.84,531.41,531.84,4412.0,522.0323,522.4253,522.0029,522.4253,4412.0
2024-03-01 14:30:00,531.93,531.93,531.52,531.54,2350.0,522.5137,522.5137,522.1109,522.1306,2350.0
2024-03-01 14:35:00,531.63,531.68,531.49,531.54,2084.0,522.219,522.2681,522.0815,522.1306,2084.0
2024-03-01 14:40:00,531.47,531.67,531.46,531.56,4211.0,522.0618,522.2583,522.052,522.1502,4211.0
2024-03-01 14:45:00,531.64,531.64,531.39,531.46,3903.0,522.2288,522.2288,521.9832,522.052,3903.0
2024-03-01 14:50:00,531.44,531.68,531.43,531.63,2096.0,522.0323,522.2681,522.0225,522.219,2096.0
2024-03-01 14:55:00,531.69,531.94,531.69,531.88,3356.0,522.2779,522.5235,522.2779,522.4646,3356.0
2024-03-01 15:00:00,531.88,531.88,531.28,531.28,4446.0,522.4646,522.4646,521.8752,521.8752,4446.0
2024-03-01 15:05:00,531.48,531.48,530.96,531.1,7274.0,522.0716,522.0716,521.5608,521.6984,7274.0
2024-03-01 15:10:00,531.01,531.18,530.77,531.18,3131.0,521.61,521.7769,521.3742,521.7769,3131.0
2024-03-01 15:15:00,531.12,531.16,530.82,530.94,2670.0,521.718,521.7573,521.4233,521.5412,2670.0
2024-03-01 15:20:00,531.29,531.36,530.92,530.92,13313.0,521.885,521.9538,521.5215,521.5215,13313.0
2024-03-01 15:25:00,531.05,531.47,530.98,531.47,8566.0,521.6492,522.0618,521.5805,522.0618,8566.0
2024-03-01 15:30:00,531.53,531.57,531.27,531.49,9248.0,522.1208,522.16,521.8654,522.0815,9248.0
2024-03-01 15:35:00,531.38,531.45,531.2,531.32,7696.0,521.9734,522.0422,521.7966,521.9145,7696.0
2024-03-01 15:40:00,531.28,531.3,531.06,531.3,14125.0,521.8752,521.8948,521.6591,521.8948,14125.0
2024-03-01 15:45:00,531.23,531.55,531.22,531.48,7402.0,521.8261,522.1404,521.8162,522.0716,7402.0
2024-03-01 15:50:00,531.46,531.59,531.04,531.55,40151.0,522.052,522.1797,521.6394,522.1404,40151.0
2024-03-01 15:55:00,531.61,531.9,531.58,531.81,93686.0,522.1993,522.4842,522.1699,522.3958,93686.0
2024-03-04 09:30:00,537.32,537.32,534.75,535.8,98655.0,527.8083,527.8083,525.2837,526.3152,98655.0
2024-03-04 09:35:00,535.59,536.5,535.07,536.5,56316.0,526.1089,527.0028,525.5981,527.0028,56316.0
2024-03-04 09:40:00,536.58,537.22,536.27,536.4,70268.0,527.0814,527.71,526.7768,526.9045,70268.0
2024-03-04 09:45:00,536.38,537.43,536.35,536.98,36440.0,526.8849,527.9163,526.8554,527.4743,36440.0
2024-03-04 09:50:00,536.97,537.74,536.54,537.51,39931.0,527.4645,528.2208,527.0421,527.9949,39931.0
2024-03-04 09:55:00,537.57,537.9,537.44,537.6,12096.0,528.0538,528.378,527.9261,528.0833,12096.0
2024-03-04 10:00:00,537.4,537.46,536.76,536.76,7506.0,527.8868,527.9458,527.2582,527.2582,7506.0
2024-03-04 10:05:00,536.75,536.96,536.35,536.43,10237.0,527.2483,527.4546,526.8554,526.934,10237.0
2024-03-04 10:10:00,536.36,536.42,535.75,535.76,8424.0,526.8652,526.9242,526.266,526.2759,8424.0
2024-03-04 10:15:00,535.74,535.97,535.22,535.31,14137.0,526.2562,526.4822,525.7454,525.8338,14137.0
2024-03-04 10:20:00,535.37,535.41,534.88,535.41,6971.0,525.8928,525.9321,525.4114,525.9321,6971.0
2024-03-04 10:25:00,535.33,536.0,535.3,535.79,16214.0,525.8535,526.5116,525.824,526.3053,16214.0
2024-03-04 10:30:00,535.89,536.01,535.62,536.0,8363.0,526.4036,526.5214,526.1383,526.5116,8363.0
2024-03-04 10:35:00,535.93,536.17,535.59,535.92,16044.0,526.4429,526.6786,526.1089,526.433,16044.0
2024-03-04 10:40:00,535.91,536.51,535.89,536.51,24884.0,526.4232,527.0126,526.4036,527.0126,24884.0
2024-03-04 10:45:00,536.5,536.52,536.04,536.16,7246.0,527.0028,527.0224,526.5509,526.6688,7246.0
2024-03-04 10:50:00,536.26,536.53,536.12,536.22,4513.0,526.767,527.0322,526.6295,526.7277,4513.0
2024-03-04 10:55:00,536.27,536.54,536.1,536.34,2651.0,526.7768,527.0421,526.6099,526.8456,2651.0
2024-03-04 11:00:00,536.45,537.02,536.33,536.94,3713.0,526.9537,527.5136,526.8358,527.435,3713.0
2024-03-04 11:05:00,536.99,537.29,536.96,537.29,1708.0,527.4841,527.7788,527.4546,527.7788,1708.0
2024-03-04 11:10:00,537.55,537.55,537.21,537.33,3281.0,528.0342,528.0342,527.7002,527.8181,3281.0
2024-03-04 11:15:00,537.43,537.66,537.34,537.65,5673.0,527.9163,528.1422,527.8279,528.1324,5673.0
2024-03-04 11:20:00,537.5,537.59,537.11,537.28,9558.0,527.9851,528.0735,527.602,527.769,9558.0
2024-03-04 11:25:00,537.36,537.49,537.3,537.4,5492.0,527.8475,527.9752,527.7886,527.8868,5492.0
2024-03-04 11:30:00,537.42,537.67,537.3,537.3,11830.0,527.9065,528.1521,527.7886,527.7886,11830.0
2024-03-04 11:35:00,537.28,537.7,537.2,537.48,1593.0,527.769,528.1815,527.6904,527.9654,1593.0
2024-03-04 11:40:00,537.61,537.81,537.59,537.81,800.0,528.0931,528.2896,528.0735,528.2896,800.0
2024-03-04 11:45:00,537.6,537.87,537.6,537.83,2890.0,528.0833,528.3485,528.0833,528.3092,2890.0
2024-03-04 11:50:00,537.74,538.04,537.68,537.95,3781.0,528.2208,528.5155,528.1619,528.4271,3781.0
2024-03-04 11:55:00,538.04,538.25,537.97,538.21,8995.0,528.5155,528.7218,528.4467,528.6825,8995.0
2024-03-04 12:00:00,538.25,538.26,537.78,537.95,4357.0,528.7218,528.7316,528.2601,528.4271,4357.0
2024-03-04 12:05:00,537.78,537.91,537.72,537.86,1359.0,528.2601,528.3878,528.2012,528.3387,1359.0
2024-03-04 12:10:00,537.88,537.99,537.7,537.7,850.0,528.3583,528.4664,528.1815,528.1815,850.0
2024-03-04 12:15:00,537.74,537.75,537.61,537.67,2250.0,528.2208,528.2306,528.0931,528.1521,2250.0
2024-03-04 12:20:00,537.76,537.97,537.71,537.74,4760.0,528.2405,528.4467,528.1914,528.2208,4760.0
2024-03-04 12:25:00,537.87,537.96,537.73,537.89,2031.0,528.3485,528.4369,528.211,528.3682,2031.0
2024-03-04 12:30:00,538.0,538.0,537.84,537.85,400.0,528.4762,528.4762,528.319,528.3289,400.0
2024-03-04 12:35:00,537.92,537.92,537.63,537.63,1250.0,528.3976,528.3976,528.1128,528.1128,1250.0
2024-03-04 12:40:00,537.66,537.86,537.63,537.64,5311.0,528.1422,528.3387,528.1128,528.1226,5311.0
2024-03-04 12:45:00,537.65,537.76,537.61,537.68,4007.0,528.1324,528.2405,528.0931,528.1619,4007.0
2024-03-04 12:50:00,537.67,537.81,537.47,537.49,12608.0,528.1521,528.2896,527.9556,527.9752,12608.0
2024-03-04 12:55:00,537.35,537.57,537.34,537.57,4228.0,527.8377,528.0538,527.8279,528.0538,4228.0
2024-03-04 13:00:00,537.52,537.81,537.52,537.76,3300.0,528.0047,528.2896,528.0047,528.2405,3300.0
2024-03-04 13:05:00,537.77,538.04,537.74,537.94,3678.0,528.2503,528.5155,528.2208,528.4173,3678.0
2024-03-04 13:10:00,537.77,537.83,537.62,537.62,1692.0,528.2503,528.3092,528.1029,528.1029,1692.0
2024-03-04 13:15:00,537.56,537.59,537.4,537.4,5935.0,528.044,528.0735,527.8868,527.8868,5935.0
2024-03-04 13:20:00,537.38,537.46,537.04,537.13,6440.0,527.8672,527.9458,527.5332,527.6216,6440.0
2024-03-04 13:25:00,537.09,537.46,537.04,537.46,4175.0,527.5823,527.9458,527.5332,527.9458,4175.0
2024-03-04 13:30:00,537.37,537.67,537.37,537.59,4530.0,527.8574,528.1521,527.8574,528.0735,4530.0
2024-03-04 13:35:00,537.57,537.57,537.4,537.43,3369.0,528.0538,528.0538,527.8868,527.9163,3369.0
2024-03-04 13:40:00,537.39,537.57,537.39,537.56,3107.0,527.877,528.0538,527.877,528.044,3107.0
2024-03-04 13:45:00,537.45,537.52,537.34,537.34,3221.0,527.936,528.0047,527.8279,527.8279,3221.0
2024-03-04 13:50:00,537.38,537.39,537.21,537.32,4628.0,527.8672,527.877,527.7002,527.8083,4628.0
2024-03-04 13:55:00,537.3,537.35,537.03,537.13,4050.0,527.7886,527.8377,527.5234,527.6216,4050.0
2024-03-04 14:00:00,537.13,537.35,536.99,537.35,4886.0,527.6216,527.8377,527.4841,527.8377,4886.0
2024-03-04 14:05:00,537.31,537.42,537.26,537.36,4907.0,527.7984,527.9065,527.7493,527.8475,4907.0
2024-03-04 14:10:00,537.41,537.54,537.31,537.45,2808.0,527.8967,528.0244,527.7984,527.936,2808.0
2024-03-04 14:15:00,537.3,537.31,537.14,537.23,5575.0,527.7886,527.7984,527.6314,527.7198,5575.0
2024-03-04 14:20:00,537.1,537.11,536.76,536.89,18868.0,527.5921,527.602,527.2582,527.3859,18868.0
2024-03-04 14:25:00,536.94,537.07,536.83,537.07,4322.0,527.435,527.5627,527.3269,527.5627,4322.0
2024-03-04 14:30:00,537.05,537.26,536.94,537.14,8501.0,527.543,527.7493,527.435,527.6314,8501.0
2024-03-04 14:35:00,537.18,538.0,537.13,538.0,42038.0,527.6707,528.4762,527.6216,528.4762,42038.0
2024-03-04 14:40:00,538.02,538.07,537.47,537.62,18522.0,528.4959,528.545,527.9556,528.1029,18522.0
2024-03-04 14:45:00,537.71,537.76,537.44,537.67,9125.0,528.1914,528.2405,527.9261,528.1521,9125.0
2024-03-04 14:50:00,537.69,537.82,537.55,537.62,12158.0,528.1717,528.2994,528.0342,528.1029,12158.0
2024-03-04 14:55:00,537.71,537.83,537.53,537.56,4979.0,528.1914,528.3092,528.0145,528.044,4979.0
2024-03-04 15:00:00,537.51,537.63,537.38,537.48,6661.0,527.9949,528.1128,527.8672,527.9654,6661.0
2024-03-04 15:05:00,537.39,537.62,537.34,537.61,5512.0,527.877,528.1029,527.8279,528.0931,5512.0
2024-03-04 15:10:00,537.59,537.66,537.5,537.65,6502.0,528.0735,528.1422,527.9851,528.1324,6502.0
2024-03-04 15:15:00,537.46,537.56,537.25,537.34,18559.0,527.9458,528.044,527.7395,527.8279,18559.0
2024-03-04 15:20:00,537.33,537.33,536.92,536.93,9823.0,527.8181,527.8181,527.4153,527.4252,9823.0
2024-03-04 15:25:00,536.94,537.14,536.68,536.76,17231.0,527.435,527.6314,527.1796,527.2582,17231.0
2024-03-04 15:30:00,536.73,536.78,536.26,536.3,25920.0,527.2287,527.2778,526.767,526.8063,25920.0
2024-03-04 15:35:00,536.21,536.4,535.68,536.38,24723.0,526.7179,526.9045,526.1973,526.8849,24723.0
2024-03-04 15:40:00,536.39,536.57,536.02,536.06,58052.0,526.8947,527.0715,526.5313,526.5706,58052.0
2024-03-04 15:45:00,536.04,536.04,534.98,535.21,42286.0,526.5509,526.5509,525.5097,525.7356,42286.0
2024-03-04 15:50:00,535.2,535.51,535.08,535.42,94532.0,525.7258,526.0303,525.6079,525.9419,94532.0
2024-03-04 15:55:00,535.43,535.77,535.34,535.42,112732.0,525.9517,526.2857,525.8633,525.9419,112732.0
2024-03-05 09:30:00,532.78,533.89,532.5,533.86,29815.0,523.3486,524.439,523.0736,524.4095,29815.0
2024-03-05 09:35:00,533.7,534.5,533.44,534.5,14679.0,524.2523,525.0382,523.9969,525.0382,14679.0
2024-03-05 09:40:00,534.55,535.57,534.43,535.57,18783.0,525.0873,526.0892,524.9694,526.0892,18783.0
2024-03-05 09:45:00,535.25,535.44,534.91,534.94,31759.0,525.7749,525.9615,525.4409,525.4704,31759.0
2024-03-05 09:50:00,534.87,535.56,534.87,535.07,22278.0,525.4016,526.0794,525.4016,525.5981,22278.0
2024-03-05 09:55:00,535.3,535.53,535.01,535.38,14241.0,525.824,526.0499,525.5391,525.9026,14241.0
2024-03-05 10:00:00,535.52,536.81,535.52,536.46,22279.0,526.0401,527.3073,526.0401,526.9635,22279.0
2024-03-05 10:05:00,536.39,536.4,535.3,535.3,14646.0,526.8947,526.9045,525.824,525.824,14646.0
2024-03-05 10:10:00,535.28,535.66,534.99,535.37,35752.0,525.8044,526.1776,525.5195,525.8928,35752.0
2024-03-05 10:15:00,535.36,535.39,533.94,534.15,15428.0,525.883,525.9124,524.4881,524.6944,15428.0
2024-03-05 10:20:00,534.1,534.27,533.77,533.77,7823.0,524.6453,524.8122,524.3211,524.3211,7823.0
2024-03-05 10:25:00,533.75,534.4,533.59,534.39,7717.0,524.3015,524.9399,524.1443,524.9301,7717.0
2024-03-05 10:30:00,534.31,534.31,533.5,533.79,9706.0,524.8515,524.8515,524.0559,524.3407,9706.0
2024-03-05 10:35:00,533.82,534.06,533.7,533.98,4413.0,524.3702,524.606,524.2523,524.5274,4413.0
2024-03-05 10:40:00,534.02,534.67,533.99,534.65,8099.0,524.5667,525.2052,524.5372,525.1855,8099.0
2024-03-05 10:45:00,534.46,534.7,534.27,534.27,3595.0,524.9989,525.2346,524.8122,524.8122,3595.0
2024-03-05 10:50:00,534.28,534.75,534.21,534.21,1100.0,524.8221,525.2837,524.7533,524.7533,1100.0
2024-03-05 10:55:00,534.33,534.67,534.3,534.49,1100.0,524.8712,525.2052,524.8417,525.0284,1100.0
2024-03-05 11:00:00,534.64,534.64,534.2,534.44,3450.0,525.1757,525.1757,524.7435,524.9792,3450.0
2024-03-05 11:05:00,534.4,534.81,534.38,534.81,1700.0,524.9399,525.3427,524.9203,525.3427,1700.0
2024-03-05 11:10:00,534.67,534.67,533.99,534.04,1600.0,525.2052,525.2052,524.5372,524.5863,1600.0
2024-03-05 11:15:00,534.01,534.01,533.66,533.86,1985.0,524.5568,524.5568,524.213,524.4095,1985.0
2024-03-05 11:20:00,533.79,534.13,533.52,534.13,2926.0,524.3407,524.6747,524.0755,524.6747,2926.0
2024-03-05 11:25:00,534.14,534.4,534.06,534.36,1950.0,524.6845,524.9399,524.606,524.9007,1950.0
2024-03-05 11:30:00,534.43,534.86,534.43,534.82,1651.0,524.9694,525.3918,524.9694,525.3525,1651.0
2024-03-05 11:35:00,534.86,534.99,534.68,534.77,2112.0,525.3918,525.5195,525.215,525.3034,2112.0
2024-03-05 11:40:00,534.88,534.88,533.97,534.27,10541.0,525.4114,525.4114,524.5176,524.8122,10541.0
2024-03-05 11:45:00,534.07,534.69,534.04,534.5,7420.0,524.6158,525.2248,524.5863,525.0382,7420.0
2024-03-05 11:50:00,534.62,534.7,534.28,534.3,6491.0,525.1561,525.2346,524.8221,524.8417,6491.0
2024-03-05 11:55:00,534.38,534.99,534.2,534.98,3255.0,524.9203,525.5195,524.7435,525.5097,3255.0
2024-03-05 12:00:00,535.08,535.18,535.0,535.18,2778.0,525.6079,525.7061,525.5293,525.7061,2778.0
2024-03-05 12:05:00,535.11,535.29,535.03,535.29,4569.0,525.6374,525.8142,525.5588,525.8142,4569.0
2024-03-05 12:10:00,535.23,535.81,535.22,535.68,9806.0,525.7553,526.325,525.7454,526.1973,9806.0
2024-03-05 12:15:00,535.69,535.73,535.54,535.71,5708.0,526.2071,526.2464,526.0598,526.2268,5708.0
2024-03-05 12:20:00,535.68,535.98,535.61,535.98,9325.0,526.1973,526.492,526.1285,526.492,9325.0
2024-03-05 12:25:00,536.03,536.26,535.92,536.21,7779.0,526.5411,526.767,526.433,526.7179,7779.0
2024-03-05 12:30:00,536.1,536.1,535.78,535.92,4165.0,526.6099,526.6099,526.2955,526.433,4165.0
2024-03-05 12:35:00,535.9,535.98,535.66,535.8,4092.0,526.4134,526.492,526.1776,526.3152,4092.0
2024-03-05 12:40:00,535.73,535.99,535.55,535.99,3433.0,526.2464,526.5018,526.0696,526.5018,3433.0
2024-03-05 12:45:00,536.11,536.41,536.11,536.3,4701.0,526.6197,526.9144,526.6197,526.8063,4701.0
2024-03-05 12:50:00,536.03,536.21,535.79,536.18,4349.0,526.5411,526.7179,526.3053,526.6884,4349.0
2024-03-05 12:55:00,536.14,536.29,536.06,536.17,6681.0,526.6491,526.7965,526.5706,526.6786,6681.0
2024-03-05 13:00:00,536.07,536.09,535.86,535.92,3206.0,526.5804,526.6,526.3741,526.433,3206.0
2024-03-05 13:05:00,535.87,536.44,535.79,536.44,2578.0,526.3839,526.9438,526.3053,526.9438,2578.0
2024-03-05 13:10:00,536.21,536.24,535.98,536.21,4249.0,526.7179,526.7474,526.492,526.7179,4249.0
2024-03-05 13:15:00,536.19,536.26,535.63,535.68,3209.0,526.6983,526.767,526.1482,526.1973,3209.0
2024-03-05 13:20:00,535.68,535.9,535.68,535.77,3328.0,526.1973,526.4134,526.1973,526.2857,3328.0
2024-03-05 13:25:00,535.76,536.18,535.71,536.15,2794.0,526.2759,526.6884,526.2268,526.659,2794.0
2024-03-05 13:30:00,536.21,536.51,536.21,536.43,3035.0,526.7179,527.0126,526.7179,526.934,3035.0
2024-03-05 13:35:00,536.39,536.43,535.74,535.98,4382.0,526.8947,526.934,526.2562,526.492,4382.0
2024-03-05 13:40:00,535.88,535.94,535.53,535.53,2968.0,526.3937,526.4527,526.0499,526.0499,2968.0
2024-03-05 13:45:00,535.54,535.61,535.22,535.22,6590.0,526.0598,526.1285,525.7454,525.7454,6590.0
2024-03-05 13:50:00,535.11,535.32,534.85,535.25,11048.0,525.6374,525.8437,525.382,525.7749,11048.0
2024-03-05 13:55:00,535.24,535.28,535.07,535.07,2883.0,525.7651,525.8044,525.5981,525.5981,2883.0
2024-03-05 14:00:00,534.95,535.31,534.95,535.31,7710.0,525.4802,525.8338,525.4802,525.8338,7710.0
2024-03-05 14:05:00,535.03,535.49,534.9,535.49,5948.0,525.5588,526.0106,525.4311,526.0106,5948.0
2024-03-05 14:10:00,535.39,535.58,535.34,535.35,3152.0,525.9124,526.0991,525.8633,525.8731,3152.0
2024-03-05 14:15:00,535.46,535.53,535.32,535.32,840.0,525.9812,526.0499,525.8437,525.8437,840.0
2024-03-05 14:20:00,535.34,535.6,535.33,535.35,1340.0,525.8633,526.1187,525.8535,525.8731,1340.0
2024-03-05 14:25:00,535.35,535.57,535.35,535.5,957.0,525.8731,526.0892,525.8731,526.0205,957.0
2024-03-05 14:30:00,535.42,535.42,534.66,534.72,3700.0,525.9419,525.9419,525.1953,525.2543,3700.0
2024-03-05 14:35:00,534.61,534.87,534.5,534.8,8187.0,525.1462,525.4016,525.0382,525.3329,8187.0
2024-03-05 14:40:00,534.79,534.83,534.38,534.38,2481.0,525.323,525.3623,524.9203,524.9203,2481.0
2024-03-05 14:45:00,534.22,534.24,533.49,533.49,6268.0,524.7631,524.7828,524.0461,524.0461,6268.0
2024-03-05 14:50:00,533.53,533.74,533.48,533.54,5084.0,524.0853,524.2916,524.0362,524.0952,5084.0
2024-03-05 14:55:00,533.45,533.45,532.93,533.07,6164.0,524.0068,524.0068,523.496,523.6335,6164.0
2024-03-05 15:00:00,533.05,533.05,532.56,532.8,5381.0,523.6138,523.6138,523.1325,523.3683,5381.0
2024-03-05 15:05:00,532.81,533.13,532.8,532.8,1550.0,523.3781,523.6924,523.3683,523.3683,1550.0
2024-03-05 15:10:00,533.02,533.04,532.21,532.31,2433.0,523.5844,523.604,522.7887,522.8869,2433.0
2024-03-05 15:15:00,532.21,532.33,531.95,532.2,9529.0,522.7887,522.9066,522.5333,522.7789,9529.0
2024-03-05 15:20:00,532.28,532.28,531.64,532.17,9153.0,522.8575,522.8575,522.2288,522.7494,9153.0
2024-03-05 15:25:00,531.98,532.18,531.69,531.76,19436.0,522.5628,522.7592,522.2779,522.3467,19436.0
2024-03-05 15:30:00,531.56,532.32,531.52,532.32,5533.0,522.1502,522.8968,522.1109,522.8968,5533.0
2024-03-05 15:35:00,532.39,532.75,532.38,532.52,1500.0,522.9655,523.3192,522.9557,523.0932,1500.0
2024-03-05 15:40:00,532.6,532.92,532.36,532.71,33419.0,523.1718,523.4861,522.9361,523.2799,33419.0
2024-03-05 15:45:00,532.57,533.23,532.51,533.14,5925.0,523.1423,523.7907,523.0834,523.7022,5925.0
2024-03-05 15:50:00,533.27,534.08,533.03,534.08,25475.0,523.8299,524.6256,523.5942,524.6256,25475.0
2024-03-05 15:55:00,534.05,534.24,533.62,533.95,61494.0,524.5961,524.7828,524.1738,524.4979,61494.0
2024-03-06 09:30:00,538.28,538.46,537.65,537.9,34606.0,528.7513,528.9281,528.1324,528.378,34606.0
2024-03-06 09:35:00,537.89,538.02,536.34,536.34,7910.0,528.3682,528.4959,526.8456,526.8456,7910.0
2024-03-06 09:40:00,536.41,536.5,535.83,536.06,34055.0,526.9144,527.0028,526.3446,526.5706,34055.0
2024-03-06 09:45:00,536.04,536.81,536.02,536.81,13396.0,526.5509,527.3073,526.5313,527.3073,13396.0
2024-03-06 09:50:00,536.54,536.96,536.44,536.75,20346.0,527.0421,527.4546,526.9438,527.2483,20346.0
2024-03-06 09:55:00,536.83,536.96,536.34,536.74,8973.0,527.3269,527.4546,526.8456,527.2385,8973.0
2024-03-06 10:00:00,536.69,536.71,535.82,535.82,18028.0,527.1894,527.2091,526.3348,526.3348,18028.0
2024-03-06 10:05:00,535.93,536.06,535.43,535.7,3435.0,526.4429,526.5706,525.9517,526.2169,3435.0
2024-03-06 10:10:00,536.2,536.87,536.2,536.44,2952.0,526.7081,527.3662,526.7081,526.9438,2952.0
2024-03-06 10:15:00,536.73,537.39,536.68,537.23,4095.0,527.2287,527.877,527.1796,527.7198,4095.0
2024-03-06 10:20:00,537.34,537.34,536.83,536.83,3530.0,527.8279,527.8279,527.3269,527.3269,3530.0
2024-03-06 10:25:00,536.87,536.9,536.47,536.82,12505.0,527.3662,527.3957,526.9733,527.3171,12505.0
2024-03-06 10:30:00,536.85,537.34,536.38,537.31,4078.0,527.3466,527.8279,526.8849,527.7984,4078.0
2024-03-06 10:35:00,537.25,537.29,536.71,537.2,10036.0,527.7395,527.7788,527.2091,527.6904,10036.0
2024-03-06 10:40:00,537.22,537.47,537.03,537.08,5558.0,527.71,527.9556,527.5234,527.5725,5558.0
2024-03-06 10:45:00,537.31,537.42,537.1,537.3,2389.0,527.7984,527.9065,527.5921,527.7886,2389.0
2024-03-06 10:50:00,537.1,537.9,537.1,537.59,4859.0,527.5921,528.378,527.5921,528.0735,4859.0
2024-03-06 10:55:00,537.72,537.98,537.65,537.91,3105.0,528.2012,528.4566,528.1324,528.3878,3105.0
2024-03-06 11:00:00,537.98,538.27,537.75,538.01,7105.0,528.4566,528.7414,528.2306,528.486,7105.0
2024-03-06 11:05:00,537.95,538.19,537.95,538.15,9772.0,528.4271,528.6629,528.4271,528.6236,9772.0
2024-03-06 11:10:00,538.19,538.39,538.12,538.39,4500.0,528.6629,528.8593,528.5941,528.8593,4500.0
2024-03-06 11:15:00,538.39,538.58,538.3,538.49,4640.0,528.8593,529.0459,528.7709,528.9575,4640.0
2024-03-06 11:20:00,538.45,538.45,538.11,538.28,6557.0,528.9183,528.9183,528.5843,528.7513,6557.0
2024-03-06 11:25:00,538.23,538.71,538.23,538.71,2548.0,528.7021,529.1736,528.7021,529.1736,2548.0
2024-03-06 11:30:00,538.78,538.78,537.75,537.91,5344.0,529.2424,529.2424,528.2306,528.3878,5344.0
2024-03-06 11:35:00,537.96,538.54,537.83,538.54,8523.0,528.4369,529.0067,528.3092,529.0067,8523.0
2024-03-06 11:40:00,538.55,538.89,538.53,538.79,1427.0,529.0165,529.3505,528.9968,529.2522,1427.0
2024-03-06 11:45:00,538.72,538.89,538.72,538.88,2850.0,529.1835,529.3505,529.1835,529.3406,2850.0
2024-03-06 11:50:00,539.02,539.27,538.9,538.9,3785.0,529.4782,529.7237,529.3603,529.3603,3785.0
2024-03-06 11:55:00,538.93,539.08,537.88,537.93,7131.0,529.3898,529.5371,528.3583,528.4075,7131.0
2024-03-06 12:00:00,537.99,538.09,537.82,538.09,9053.0,528.4664,528.5646,528.2994,528.5646,9053.0
2024-03-06 12:05:00,538.29,538.29,537.77,538.04,2350.0,528.7611,528.7611,528.2503,528.5155,2350.0
2024-03-06 12:10:00,538.16,538.58,538.05,538.44,2400.0,528.6334,529.0459,528.5253,528.9084,2400.0
2024-03-06 12:15:00,538.68,538.81,538.48,538.81,2129.0,529.1442,529.2719,528.9477,529.2719,2129.0
2024-03-06 12:20:00,538.75,539.0,538.72,538.73,3106.0,529.2129,529.4585,529.1835,529.1933,3106.0
2024-03-06 12:25:00,538.74,538.84,538.65,538.69,2918.0,529.2031,529.3013,529.1147,529.154,2918.0
2024-03-06 12:30:00,538.69,538.78,538.64,538.64,3238.0,529.154,529.2424,529.1049,529.1049,3238.0
2024-03-06 12:35:00,538.75,539.1,538.75,538.98,800.0,529.2129,529.5567,529.2129,529.4389,800.0
2024-03-06 12:40:00,538.94,538.99,538.8,538.95,2000.0,529.3996,529.4487,529.2621,529.4094,2000.0
2024-03-06 12:45:00,538.93,538.97,538.57,538.62,2900.0,529.3898,529.429,529.0361,529.0852,2900.0
2024-03-06 12:50:00,538.78,538.84,538.55,538.55,2288.0,529.2424,529.3013,529.0165,529.0165,2288.0
2024-03-06 12:55:00,538.48,538.51,538.36,538.51,11353.0,528.9477,528.9772,528.8298,528.9772,11353.0
2024-03-06 13:00:00,538.52,538.67,538.48,538.6,2000.0,528.987,529.1344,528.9477,529.0656,2000.0
2024-03-06 13:05:00,538.66,538.66,538.14,538.29,3450.0,529.1245,529.1245,528.6137,528.7611,3450.0
2024-03-06 13:10:00,538.27,538.33,538.18,538.24,1900.0,528.7414,528.8004,528.653,528.712,1900.0
2024-03-06 13:15:00,538.24,538.52,538.22,538.52,2747.0,528.712,528.987,528.6923,528.987,2747.0
2024-03-06 13:20:00,538.55,538.7,538.53,538.58,2930.0,529.0165,529.1638,528.9968,529.0459,2930.0
2024-03-06 13:25:00,538.62,538.86,538.54,538.79,5524.0,529.0852,529.321,529.0067,529.2522,5524.0
2024-03-06 13:30:00,538.76,538.76,536.68,537.07,19352.0,529.2228,529.2228,527.1796,527.5627,19352.0
2024-03-06 13:35:00,537.0,537.0,536.03,536.73,9764.0,527.4939,527.4939,526.5411,527.2287,9764.0
2024-03-06 13:40:00,537.21,537.63,537.21,537.52,4347.0,527.7002,528.1128,527.7002,528.0047,4347.0
2024-03-06 13:45:00,537.65,537.65,535.6,535.6,20008.0,528.1324,528.1324,526.1187,526.1187,20008.0
2024-03-06 13:50:00,535.55,536.32,535.34,536.23,21252.0,526.0696,526.826,525.8633,526.7375,21252.0
2024-03-06 13:55:00,536.08,536.75,535.94,536.69,33943.0,526.5902,527.2483,526.4527,527.1894,33943.0
2024-03-06 14:00:00,536.53,536.53,535.69,535.92,9808.0,527.0322,527.0322,526.2071,526.433,9808.0
2024-03-06 14:05:00,535.89,537.47,535.89,537.4,21611.0,526.4036,527.9556,526.4036,527.8868,21611.0
2024-03-06 14:10:00,537.34,537.34,535.96,536.15,30454.0,527.8279,527.8279,526.4723,526.659,30454.0
2024-03-06 14:15:00,536.03,536.37,535.27,536.12,28195.0,526.5411,526.8751,525.7945,526.6295,28195.0
2024-03-06 14:20:00,536.13,537.1,536.13,536.98,9969.0,526.6393,527.5921,526.6393,527.4743,9969.0
2024-03-06 14:25:00,536.91,537.66,536.55,537.52,13808.0,527.4055,528.1422,527.0519,528.0047,13808.0
2024-03-06 14:30:00,537.79,537.88,537.05,537.43,24691.0,528.2699,528.3583,527.543,527.9163,24691.0
2024-03-06 14:35:00,537.36,537.82,537.1,537.48,12462.0,527.8475,528.2994,527.5921,527.9654,12462.0
2024-03-06 14:40:00,537.42,538.03,537.16,537.84,21633.0,527.9065,528.5057,527.6511,528.319,21633.0
2024-03-06 14:45:00,537.82,537.82,537.0,537.32,7983.0,528.2994,528.2994,527.4939,527.8083,7983.0
2024-03-06 14:50:00,537.49,538.1,537.49,537.77,11112.0,527.9752,528.5744,527.9752,528.2503,11112.0
2024-03-06 14:55:00,537.76,538.38,537.72,538.18,12464.0,528.2405,528.8495,528.2012,528.653,12464.0
2024-03-06 15:00:00,538.12,538.12,537.49,538.05,11385.0,528.5941,528.5941,527.9752,528.5253,11385.0
2024-03-06 15:05:00,538.12,538.24,537.54,537.78,6782.0,528.5941,528.712,528.0244,528.2601,6782.0
2024-03-06 15:10:00,537.75,538.03,536.87,537.03,9801.0,528.2306,528.5057,527.3662,527.5234,9801.0
2024-03-06 15:15:00,537.16,537.76,537.14,537.42,5149.0,527.6511,528.2405,527.6314,527.9065,5149.0
2024-03-06 15:20:00,537.27,537.35,536.69,536.69,3935.0,527.7591,527.8377,527.1894,527.1894,3935.0
2024-03-06 15:25:00,536.73,537.29,536.7,537.24,4089.0,527.2287,527.7788,527.1992,527.7297,4089.0
2024-03-06 15:30:00,537.37,537.41,536.53,536.53,10928.0,527.8574,527.8967,527.0322,527.0322,10928.0
2024-03-06 15:35:00,536.42,536.81,535.97,536.79,15819.0,526.9242,527.3073,526.4822,527.2876,15819.0
2024-03-06 15:40:00,536.91,537.31,536.9,537.24,5345.0,527.4055,527.7984,527.3957,527.7297,5345.0
2024-03-06 15:45:00,537.37,537.83,537.17,537.65,10596.0,527.8574,528.3092,527.6609,528.1324,10596.0
2024-03-06 15:50:00,537.58,537.6,536.7,537.32,17194.0,528.0637,528.0833,527.1992,527.8083,17194.0
2024-03-06 15:55:00,537.43,537.72,537.06,537.3,112368.0,527.9163,528.2012,527.5529,527.7886,112368.0
2024-03-07 09:30:00,540.58,541.69,540.43,541.65,15509.0,531.0105,532.1009,530.8632,532.0616,15509.0
2024-03-07 09:35:00,541.77,542.82,541.77,542.07,14717.0,532.1795,533.2109,532.1795,532.4742,14717.0
2024-03-07 09:40:00,542.51,542.96,542.12,542.23,24100.0,532.9064,533.3484,532.5233,532.6313,24100.0
2024-03-07 09:45:00,542.29,542.29,541.43,541.85,15440.0,532.6903,532.6903,531.8455,532.2581,15440.0
2024-03-07 09:50:00,541.86,542.15,541.6,541.6,11212.0,532.2679,532.5528,532.0125,532.0125,11212.0
2024-03-07 09:55:00,542.01,542.57,541.97,542.52,4348.0,532.4152,532.9653,532.3759,532.9162,4348.0
2024-03-07 10:00:00,542.5,542.7,541.82,541.82,3144.0,532.8966,533.093,532.2286,532.2286,3144.0
2024-03-07 10:05:00,541.82,542.0,541.1,541.52,14642.0,532.2286,532.4054,531.5213,531.9339,14642.0
2024-03-07 10:10:00,541.43,542.45,541.42,542.26,23249.0,531.8455,532.8474,531.8357,532.6608,23249.0
2024-03-07 10:15:00,542.57,542.57,541.94,542.22,4673.0,532.9653,532.9653,532.3465,532.6215,4673.0
2024-03-07 10:20:00,542.22,542.36,541.97,542.22,6301.0,532.6215,532.759,532.3759,532.6215,6301.0
2024-03-07 10:25:00,542.49,542.73,542.42,542.52,5470.0,532.8867,533.1225,532.818,532.9162,5470.0
2024-03-07 10:30:00,542.79,542.87,542.45,542.49,6971.0,533.1814,533.26,532.8474,532.8867,6971.0
2024-03-07 10:35:00,542.58,542.67,542.26,542.58,15620.0,532.9751,533.0635,532.6608,532.9751,15620.0
2024-03-07 10:40:00,542.65,543.1,542.65,542.99,5731.0,533.0439,533.4859,533.0439,533.3779,5731.0
2024-03-07 10:45:00,543.07,543.23,542.86,543.19,9939.0,533.4565,533.6136,533.2502,533.5743,9939.0
2024-03-07 10:50:00,543.11,543.14,542.54,542.57,4116.0,533.4958,533.5252,532.9358,532.9653,4116.0
2024-03-07 10:55:00,542.52,542.77,542.52,542.57,1626.0,532.9162,533.1618,532.9162,532.9653,1626.0
2024-03-07 11:00:00,542.6,542.6,541.89,542.01,4000.0,532.9948,532.9948,532.2974,532.4152,4000.0
2024-03-07 11:05:00,542.02,542.13,541.9,541.9,1514.0,532.4251,532.5331,532.3072,532.3072,1514.0
2024-03-07 11:10:00,541.72,541.79,541.56,541.76,798.0,532.1304,532.1991,531.9732,532.1697,798.0
2024-03-07 11:15:00,541.59,541.77,541.46,541.77,759.0,532.0027,532.1795,531.875,532.1795,759.0
2024-03-07 11:20:00,541.69,541.73,541.54,541.72,2300.0,532.1009,532.1402,531.9536,532.1304,2300.0
2024-03-07 11:25:00,541.63,542.13,541.34,541.96,15318.0,532.042,532.5331,531.7571,532.3661,15318.0
2024-03-07 11:30:00,541.87,541.87,541.0,541.15,4634.0,532.2777,532.2777,531.4231,531.5705,4634.0
2024-03-07 11:35:00,540.89,541.57,540.85,541.57,3026.0,531.3151,531.983,531.2758,531.983,3026.0
2024-03-07 11:40:00,541.57,541.63,541.34,541.56,1862.0,531.983,532.042,531.7571,531.9732,1862.0
2024-03-07 11:45:00,541.59,541.62,541.36,541.61,4185.0,532.0027,532.0321,531.7767,532.0223,4185.0
2024-03-07 11:50:00,541.57,541.89,541.57,541.89,1699.0,531.983,532.2974,531.983,532.2974,1699.0
2024-03-07 11:55:00,542.0,542.21,542.0,542.19,2311.0,532.4054,532.6117,532.4054,532.592,2311.0
2024-03-07 12:00:00,542.26,542.26,541.9,542.09,4449.0,532.6608,532.6608,532.3072,532.4938,4449.0
2024-03-07 12:05:00,542.09,542.09,541.8,541.84,1867.0,532.4938,532.4938,532.2089,532.2482,1867.0
2024-03-07 12:10:00,542.03,542.17,542.03,542.09,2499.0,532.4349,532.5724,532.4349,532.4938,2499.0
2024-03-07 12:15:00,541.97,542.28,541.89,542.25,1745.0,532.3759,532.6805,532.2974,532.651,1745.0
2024-03-07 12:20:00,542.36,542.36,542.05,542.33,4516.0,532.759,532.759,532.4545,532.7296,4516.0
2024-03-07 12:25:00,542.38,542.47,542.17,542.26,2266.0,532.7787,532.8671,532.5724,532.6608,2266.0
2024-03-07 12:30:00,542.2,542.2,541.81,542.12,2740.0,532.6019,532.6019,532.2188,532.5233,2740.0
2024-03-07 12:35:00,542.09,542.25,542.09,542.09,1247.0,532.4938,532.651,532.4938,532.4938,1247.0
2024-03-07 12:40:00,542.01,542.01,541.81,541.93,2410.0,532.4152,532.4152,532.2188,532.3366,2410.0
2024-03-07 12:45:00,541.98,542.03,541.84,541.9,2959.0,532.3858,532.4349,532.2482,532.3072,2959.0
2024-03-07 12:50:00,541.79,542.32,541.79,542.07,7260.0,532.1991,532.7197,532.1991,532.4742,7260.0
2024-03-07 12:55:00,542.11,542.34,542.04,542.26,2864.0,532.5135,532.7394,532.4447,532.6608,2864.0
2024-03-07 13:00:00,542.27,542.34,542.16,542.27,2780.0,532.6706,532.7394,532.5626,532.6706,2780.0
2024-03-07 13:05:00,542.4,542.6,542.16,542.5,1700.0,532.7983,532.9948,532.5626,532.8966,1700.0
2024-03-07 13:10:00,542.57,542.7,542.4,542.4,2550.0,532.9653,533.093,532.7983,532.7983,2550.0
2024-03-07 13:15:00,542.45,542.62,542.45,542.59,3900.0,532.8474,533.0144,532.8474,532.985,3900.0
2024-03-07 13:20:00,542.62,542.69,542.51,542.69,1400.0,533.0144,533.0832,532.9064,533.0832,1400.0
2024-03-07 13:25:00,542.64,542.76,542.54,542.75,1986.0,533.0341,533.152,532.9358,533.1421,1986.0
2024-03-07 13:30:00,542.77,542.84,542.49,542.61,12772.0,533.1618,533.2305,532.8867,533.0046,12772.0
2024-03-07 13:35:00,542.56,542.59,542.41,542.58,2919.0,532.9555,532.985,532.8082,532.9751,2919.0
2024-03-07 13:40:00,542.4,542.74,542.34,542.74,4603.0,532.7983,533.1323,532.7394,533.1323,4603.0
2024-03-07 13:45:00,542.71,542.96,542.71,542.84,18390.0,533.1028,533.3484,533.1028,533.2305,18390.0
2024-03-07 13:50:00,542.87,542.9,542.74,542.77,6505.0,533.26,533.2895,533.1323,533.1618,6505.0
2024-03-07 13:55:00,542.92,543.14,542.92,543.0,7070.0,533.3091,533.5252,533.3091,533.3877,7070.0
2024-03-07 14:00:00,542.89,543.06,542.74,542.95,9351.0,533.2797,533.4466,533.1323,533.3386,9351.0
2024-03-07 14:05:00,542.87,542.87,542.55,542.55,2150.0,533.26,533.26,532.9457,532.9457,2150.0
2024-03-07 14:10:00,542.55,542.89,542.55,542.89,1200.0,532.9457,533.2797,532.9457,533.2797,1200.0
2024-03-07 14:15:00,542.91,542.92,542.54,542.56,1499.0,533.2993,533.3091,532.9358,532.9555,1499.0
2024-03-07 14:20:00,542.69,542.77,542.5,542.5,13101.0,533.0832,533.1618,532.8966,532.8966,13101.0
2024-03-07 14:25:00,542.49,542.53,542.34,542.35,3580.0,532.8867,532.926,532.7394,532.7492,3580.0
2024-03-07 14:30:00,542.29,542.42,542.25,542.31,4986.0,532.6903,532.818,532.651,532.7099,4986.0
2024-03-07 14:35:00,542.29,542.45,542.2,542.45,9318.0,532.6903,532.8474,532.6019,532.8474,9318.0
2024-03-07 14:40:00,542.51,542.51,542.26,542.39,2666.0,532.9064,532.9064,532.6608,532.7885,2666.0
2024-03-07 14:45:00,542.29,542.52,542.28,542.41,3064.0,532.6903,532.9162,532.6805,532.8082,3064.0
2024-03-07 14:50:00,542.4,542.59,542.4,542.56,900.0,532.7983,532.985,532.7983,532.9555,900.0
2024-03-07 14:55:00,542.58,542.7,542.18,542.41,12609.0,532.9751,533.093,532.5822,532.8082,12609.0
2024-03-07 15:00:00,542.31,542.31,541.7,542.11,32584.0,532.7099,532.7099,532.1107,532.5135,32584.0
2024-03-07 15:05:00,542.11,542.28,541.87,542.15,17534.0,532.5135,532.6805,532.2777,532.5528,17534.0
2024-03-07 15:10:00,542.17,542.42,542.01,542.42,8978.0,532.5724,532.818,532.4152,532.818,8978.0
2024-03-07 15:15:00,542.46,542.46,542.08,542.15,3635.0,532.8573,532.8573,532.484,532.5528,3635.0
2024-03-07 15:20:00,542.16,542.26,541.97,542.08,7459.0,532.5626,532.6608,532.3759,532.484,7459.0
2024-03-07 15:25:00,542.18,542.24,542.1,542.15,1300.0,532.5822,532.6412,532.5036,532.5528,1300.0
2024-03-07 15:30:00,542.07,542.47,542.07,542.43,721.0,532.4742,532.8671,532.4742,532.8278,721.0
2024-03-07 15:35:00,542.44,542.45,542.3,542.38,1903.0,532.8376,532.8474,532.7001,532.7787,1903.0
2024-03-07 15:40:00,542.47,542.73,542.47,542.58,5708.0,532.8671,533.1225,532.8671,532.9751,5708.0
2024-03-07 15:45:00,542.36,542.49,542.18,542.2,12966.0,532.759,532.8867,532.5822,532.6019,12966.0
2024-03-07 15:50:00,542.21,542.92,542.09,542.92,41436.0,532.6117,533.3091,532.4938,533.3091,41436.0
2024-03-07 15:55:00,542.95,543.06,542.38,542.5,67975.0,533.3386,533.4466,532.7787,532.8966,67975.0
2024-03-08 09:30:00,545.22,546.16,544.86,545.99,41439.0,535.5684,536.4918,535.2148,536.3248,41439.0
2024-03-08 09:35:00,546.02,546.39,545.61,546.18,12182.0,536.3542,536.7177,535.9515,536.5114,12182.0
2024-03-08 09:40:00,546.3,546.87,546.17,546.84,11881.0,536.6293,537.1892,536.5016,537.1597,11881.0
2024-03-08 09:45:00,546.7,547.46,546.6,546.6,13174.0,537.0222,537.7688,536.924,536.924,13174.0
2024-03-08 09:50:00,546.73,546.79,546.15,546.52,26400.0,537.0517,537.1106,536.4819,536.8454,26400.0
2024-03-08 09:55:00,546.58,546.73,545.97,546.5,10576.0,536.9043,537.0517,536.3051,536.8257,10576.0
2024-03-08 10:00:00,546.53,546.8,546.31,546.44,19982.0,536.8552,537.1204,536.6391,536.7668,19982.0
2024-03-08 10:05:00,546.45,546.89,546.19,546.61,21898.0,536.7766,537.2088,536.5212,536.9338,21898.0
2024-03-08 10:10:00,546.64,546.64,545.89,546.46,5711.0,536.9633,536.9633,536.2265,536.7865,5711.0
2024-03-08 10:15:00,546.4,546.43,546.1,546.1,2600.0,536.7275,536.757,536.4328,536.4328,2600.0
2024-03-08 10:20:00,545.96,546.1,545.42,545.47,4997.0,536.2953,536.4328,535.7649,535.814,4997.0
2024-03-08 10:25:00,545.55,545.76,545.41,545.55,6323.0,535.8926,536.0988,535.755,535.8926,6323.0
2024-03-08 10:30:00,545.32,545.5,545.12,545.27,6932.0,535.6666,535.8435,535.4702,535.6175,6932.0
2024-03-08 10:35:00,545.18,545.35,544.61,545.35,11067.0,535.5291,535.6961,534.9692,535.6961,11067.0
2024-03-08 10:40:00,545.56,545.89,545.37,545.4,3520.0,535.9024,536.2265,535.7158,535.7452,3520.0
2024-03-08 10:45:00,545.21,546.08,544.9,546.08,9558.0,535.5586,536.4132,535.2541,536.4132,9558.0
2024-03-08 10:50:00,545.74,546.04,545.69,545.94,5794.0,536.0792,536.3739,536.0301,536.2757,5794.0
2024-03-08 10:55:00,546.11,546.31,546.04,546.29,5274.0,536.4427,536.6391,536.3739,536.6195,5274.0
2024-03-08 11:00:00,545.9,545.9,544.91,544.94,16300.0,536.2364,536.2364,535.2639,535.2934,16300.0
2024-03-08 11:05:00,544.84,545.07,544.27,544.28,10832.0,535.1951,535.4211,534.6352,534.645,10832.0
2024-03-08 11:10:00,544.18,544.63,544.08,544.63,7028.0,534.5468,534.9889,534.4486,534.9889,7028.0
2024-03-08 11:15:00,544.59,544.62,543.81,543.92,5437.0,534.9496,534.979,534.1834,534.2914,5437.0
2024-03-08 11:20:00,544.02,544.22,543.53,543.54,9174.0,534.3896,534.5861,533.9083,533.9181,9174.0
2024-03-08 11:25:00,543.54,543.63,542.56,542.62,9161.0,533.9181,534.0066,532.9555,533.0144,9161.0
2024-03-08 11:30:00,542.56,542.98,541.88,542.37,17072.0,532.9555,533.3681,532.2875,532.7689,17072.0
2024-03-08 11:35:00,542.73,543.39,542.62,543.19,22600.0,533.1225,533.7708,533.0144,533.5743,22600.0
2024-03-08 11:40:00,543.3,543.38,542.71,543.19,24439.0,533.6824,533.761,533.1028,533.5743,24439.0
2024-03-08 11:45:00,543.08,543.08,542.43,542.87,11056.0,533.4663,533.4663,532.8278,533.26,11056.0
2024-03-08 11:50:00,542.81,543.61,542.51,542.58,4280.0,533.2011,533.9869,532.9064,532.9751,4280.0
2024-03-08 11:55:00,542.72,542.86,542.07,542.17,18601.0,533.1127,533.2502,532.4742,532.5724,18601.0
2024-03-08 12:00:00,542.12,542.89,541.82,542.59,4994.0,532.5233,533.2797,532.2286,532.985,4994.0
2024-03-08 12:05:00,542.48,543.15,542.0,542.14,5585.0,532.8769,533.5351,532.4054,532.5429,5585.0
2024-03-08 12:10:00,541.83,542.5,541.83,542.34,15456.0,532.2384,532.8966,532.2384,532.7394,15456.0
2024-03-08 12:15:00,542.41,542.41,541.94,542.06,4485.0,532.8082,532.8082,532.3465,532.4643,4485.0
2024-03-08 12:20:00,541.98,542.21,541.65,541.7,9412.0,532.3858,532.6117,532.0616,532.1107,9412.0
2024-03-08 12:25:00,541.69,542.39,541.61,542.27,13431.0,532.1009,532.7885,532.0223,532.6706,13431.0
2024-03-08 12:30:00,542.32,542.53,542.11,542.35,2777.0,532.7197,532.926,532.5135,532.7492,2777.0
2024-03-08 12:35:00,542.48,542.6,542.13,542.57,5173.0,532.8769,532.9948,532.5331,532.9653,5173.0
2024-03-08 12:40:00,542.78,542.78,542.3,542.4,2450.0,533.1716,533.1716,532.7001,532.7983,2450.0
2024-03-08 12:45:00,542.12,542.12,541.77,541.89,3700.0,532.5233,532.5233,532.1795,532.2974,3700.0
2024-03-08 12:50:00,541.79,541.87,540.83,540.97,5202.0,532.1991,532.2777,531.2561,531.3936,5202.0
2024-03-08 12:55:00,540.75,541.17,540.63,541.13,5543.0,531.1775,531.5901,531.0597,531.5508,5543.0
2024-03-08 13:00:00,540.79,540.81,540.16,540.25,7694.0,531.2168,531.2365,530.598,530.6864,7694.0
2024-03-08 13:05:00,540.15,540.82,540.15,540.82,3950.0,530.5882,531.2463,530.5882,531.2463,3950.0
2024-03-08 13:10:00,540.78,541.03,540.69,540.8,2646.0,531.207,531.4526,531.1186,531.2267,2646.0
2024-03-08 13:15:00,540.91,540.94,540.61,540.71,2994.0,531.3347,531.3642,531.04,531.1382,2994.0
2024-03-08 13:20:00,540.75,540.75,540.45,540.46,4138.0,531.1775,531.1775,530.8828,530.8927,4138.0
2024-03-08 13:25:00,540.34,540.53,540.2,540.2,7296.0,530.7748,530.9614,530.6373,530.6373,7296.0
2024-03-08 13:30:00,540.14,540.23,539.74,539.74,5683.0,530.5783,530.6667,530.1854,530.1854,5683.0
2024-03-08 13:35:00,539.75,539.78,538.81,538.81,30124.0,530.1952,530.2247,529.2719,529.2719,30124.0
2024-03-08 13:40:00,538.74,538.75,538.29,538.49,9599.0,529.2031,529.2129,528.7611,528.9575,9599.0
2024-03-08 13:45:00,538.52,538.8,538.48,538.59,8923.0,528.987,529.2621,528.9477,529.0558,8923.0
2024-03-08 13:50:00,538.53,539.01,538.53,538.69,3085.0,528.9968,529.4683,528.9968,529.154,3085.0
2024-03-08 13:55:00,538.6,539.14,538.51,538.94,3451.0,529.0656,529.596,528.9772,529.3996,3451.0
2024-03-08 14:00:00,539.03,540.06,539.03,540.04,2800.0,529.488,530.4998,529.488,530.4801,2800.0
2024-03-08 14:05:00,540.15,540.15,539.74,540.07,3362.0,530.5882,530.5882,530.1854,530.5096,3362.0
2024-03-08 14:10:00,540.1,540.22,539.96,540.05,2350.0,530.539,530.6569,530.4015,530.4899,2350.0
2024-03-08 14:15:00,540.13,540.76,540.11,540.47,2343.0,530.5685,531.1874,530.5489,530.9025,2343.0
2024-03-08 14:20:00,540.8,541.09,540.8,540.88,2462.0,531.2267,531.5115,531.2267,531.3052,2462.0
2024-03-08 14:25:00,540.93,541.03,540.56,541.03,1113.0,531.3543,531.4526,530.9909,531.4526,1113.0
2024-03-08 14:30:00,541.07,541.24,540.99,541.23,2006.0,531.4919,531.6589,531.4133,531.649,2006.0
2024-03-08 14:35:00,541.29,541.5,541.04,541.05,6500.0,531.708,531.9143,531.4624,531.4722,6500.0
2024-03-08 14:40:00,541.07,541.56,540.99,541.55,6833.0,531.4919,531.9732,531.4133,531.9634,6833.0
2024-03-08 14:45:00,541.59,541.67,541.32,541.61,11136.0,532.0027,532.0812,531.7374,532.0223,11136.0
2024-03-08 14:50:00,541.71,541.99,541.37,541.44,14866.0,532.1205,532.3956,531.7866,531.8553,14866.0
2024-03-08 14:55:00,541.56,541.65,541.2,541.34,13386.0,531.9732,532.0616,531.6196,531.7571,13386.0
2024-03-08 15:00:00,541.37,541.85,541.37,541.54,2635.0,531.7866,532.2581,531.7866,531.9536,2635.0
2024-03-08 15:05:00,541.19,541.42,540.84,540.85,5445.0,531.6097,531.8357,531.2659,531.2758,5445.0
2024-03-08 15:10:00,540.68,540.7,540.05,540.36,4839.0,531.1088,531.1284,530.4899,530.7944,4839.0
2024-03-08 15:15:00,540.48,540.66,540.28,540.49,3738.0,530.9123,531.0891,530.7159,530.9221,3738.0
2024-03-08 15:20:00,540.45,540.76,540.4,540.75,2997.0,530.8828,531.1874,530.8337,531.1775,2997.0
2024-03-08 15:25:00,540.89,540.92,539.59,539.76,10582.0,531.3151,531.3445,530.0381,530.2051,10582.0
2024-03-08 15:30:00,539.66,540.34,539.52,540.21,13298.0,530.1068,530.7748,529.9693,530.6471,13298.0
2024-03-08 15:35:00,540.22,540.27,539.73,539.73,4071.0,530.6569,530.706,530.1756,530.1756,4071.0
2024-03-08 15:40:00,539.71,540.29,539.71,540.01,4199.0,530.1559,530.7257,530.1559,530.4506,4199.0
2024-03-08 15:45:00,539.92,540.41,539.92,540.05,8016.0,530.3622,530.8436,530.3622,530.4899,8016.0
2024-03-08 15:50:00,540.14,540.52,539.74,540.41,15243.0,530.5783,530.9516,530.1854,530.8436,15243.0
2024-03-08 15:55:00,540.4,540.41,539.5,539.57,47867.0,530.8337,530.8436,529.9497,530.0184,47867.0
2024-03-11 09:30:00,538.2,539.56,537.57,538.86,17978.0,528.6727,530.0086,528.0538,529.321,17978.0
2024-03-11 09:35:00,538.47,538.56,537.56,537.57,9882.0,528.9379,529.0263,528.044,528.0538,9882.0
2024-03-11 09:40:00,537.46,537.46,536.52,537.16,19097.0,527.9458,527.9458,527.0224,527.6511,19097.0
2024-03-11 09:45:00,536.89,537.13,535.94,536.32,14816.0,527.3859,527.6216,526.4527,526.826,14816.0
2024-03-11 09:50:00,536.41,536.67,536.05,536.05,5655.0,526.9144,527.1698,526.5607,526.5607,5655.0
2024-03-11 09:55:00,535.89,536.0,535.49,535.49,5765.0,526.4036,526.5116,526.0106,526.0106,5765.0
2024-03-11 10:00:00,535.0,535.02,534.28,534.28,3583.0,525.5293,525.549,524.8221,524.8221,3583.0
2024-03-11 10:05:00,534.29,534.85,534.22,534.67,5869.0,524.8319,525.382,524.7631,525.2052,5869.0
2024-03-11 10:10:00,534.67,534.99,534.24,534.76,5740.0,525.2052,525.5195,524.7828,525.2936,5740.0
2024-03-11 10:15:00,534.74,534.91,534.51,534.87,2560.0,525.2739,525.4409,525.048,525.4016,2560.0
2024-03-11 10:20:00,535.15,535.2,534.47,534.71,2602.0,525.6767,525.7258,525.0087,525.2445,2602.0
2024-03-11 10:25:00,534.72,534.95,534.42,534.86,3558.0,525.2543,525.4802,524.9596,525.3918,3558.0
2024-03-11 10:30:00,534.78,535.67,534.78,535.67,3700.0,525.3132,526.1875,525.3132,526.1875,3700.0
2024-03-11 10:35:00,535.75,535.77,535.16,535.16,2390.0,526.266,526.2857,525.6865,525.6865,2390.0
2024-03-11 10:40:00,535.28,535.44,535.0,535.06,7569.0,525.8044,525.9615,525.5293,525.5883,7569.0
2024-03-11 10:45:00,535.05,536.03,534.88,536.03,6997.0,525.5784,526.5411,525.4114,526.5411,6997.0
2024-03-11 10:50:00,536.14,536.27,535.76,536.2,2726.0,526.6491,526.7768,526.2759,526.7081,2726.0
2024-03-11 10:55:00,536.39,536.7,536.3,536.69,2728.0,526.8947,527.1992,526.8063,527.1894,2728.0
2024-03-11 11:00:00,536.75,536.89,536.62,536.62,1653.0,527.2483,527.3859,527.1206,527.1206,1653.0
2024-03-11 11:05:00,536.91,536.93,536.57,536.76,8652.0,527.4055,527.4252,527.0715,527.2582,8652.0
2024-03-11 11:10:00,536.68,536.68,535.8,536.14,12689.0,527.1796,527.1796,526.3152,526.6491,12689.0
2024-03-11 11:15:00,536.16,536.22,535.93,536.17,1900.0,526.6688,526.7277,526.4429,526.6786,1900.0
2024-03-11 11:20:00,536.12,536.15,535.57,535.96,3916.0,526.6295,526.659,526.0892,526.4723,3916.0
2024-03-11 11:25:00,535.89,536.09,535.62,535.62,30162.0,526.4036,526.6,526.1383,526.1383,30162.0
2024-03-11 11:30:00,535.37,535.51,535.05,535.16,7427.0,525.8928,526.0303,525.5784,525.6865,7427.0
2024-03-11 11:35:00,535.28,536.0,535.28,535.78,14462.0,525.8044,526.5116,525.8044,526.2955,14462.0
2024-03-11 11:40:00,535.63,535.95,535.61,535.95,5222.0,526.1482,526.4625,526.1285,526.4625,5222.0
2024-03-11 11:45:00,536.01,536.36,535.96,536.27,11174.0,526.5214,526.8652,526.4723,526.7768,11174.0
2024-03-11 11:50:00,536.34,536.42,536.19,536.36,7275.0,526.8456,526.9242,526.6983,526.8652,7275.0
2024-03-11 11:55:00,536.26,536.76,536.19,536.66,12154.0,526.767,527.2582,526.6983,527.1599,12154.0
2024-03-11 12:00:00,536.71,536.71,535.79,536.07,35185.0,527.2091,527.2091,526.3053,526.5804,35185.0
2024-03-11 12:05:00,536.07,536.52,536.02,536.39,17808.0,526.5804,527.0224,526.5313,526.8947,17808.0
2024-03-11 12:10:00,536.44,536.64,536.08,536.6,4471.0,526.9438,527.1403,526.5902,527.101,4471.0
2024-03-11 12:15:00,536.53,536.8,536.52,536.69,2098.0,527.0322,527.2975,527.0224,527.1894,2098.0
2024-03-11 12:20:00,536.67,536.86,536.57,536.85,2900.0,527.1698,527.3564,527.0715,527.3466,2900.0
2024-03-11 12:25:00,536.76,536.92,536.64,536.71,3352.0,527.2582,527.4153,527.1403,527.2091,3352.0
2024-03-11 12:30:00,536.77,536.99,536.67,536.99,6530.0,527.268,527.4841,527.1698,527.4841,6530.0
2024-03-11 12:35:00,536.99,537.16,536.97,536.97,3900.0,527.4841,527.6511,527.4645,527.4645,3900.0
2024-03-11 12:40:00,537.02,537.68,537.02,537.58,2447.0,527.5136,528.1619,527.5136,528.0637,2447.0
2024-03-11 12:45:00,537.41,537.59,537.32,537.56,2522.0,527.8967,528.0735,527.8083,528.044,2522.0
2024-03-11 12:50:00,537.29,537.44,537.21,537.44,3904.0,527.7788,527.9261,527.7002,527.9261,3904.0
2024-03-11 12:55:00,537.4,537.58,537.38,537.51,1864.0,527.8868,528.0637,527.8672,527.9949,1864.0
2024-03-11 13:00:00,537.62,537.69,537.24,537.45,7020.0,528.1029,528.1717,527.7297,527.936,7020.0
2024-03-11 13:05:00,537.51,537.55,537.11,537.42,5341.0,527.9949,528.0342,527.602,527.9065,5341.0
2024-03-11 13:10:00,537.37,537.4,536.81,537.01,6245.0,527.8574,527.8868,527.3073,527.5037,6245.0
2024-03-11 13:15:00,536.92,537.47,536.92,537.47,1500.0,527.4153,527.9556,527.4153,527.9556,1500.0
2024-03-11 13:20:00,537.45,537.8,537.35,537.8,3545.0,527.936,528.2798,527.8377,528.2798,3545.0
2024-03-11 13:25:00,537.68,537.77,537.63,537.67,3316.0,528.1619,528.2503,528.1128,528.1521,3316.0
2024-03-11 13:30:00,537.73,537.92,537.48,537.5,6733.0,528.211,528.3976,527.9654,527.9851,6733.0
2024-03-11 13:35:00,537.57,537.73,537.21,537.3,2962.0,528.0538,528.211,527.7002,527.7886,2962.0
2024-03-11 13:40:00,537.26,537.26,536.78,536.8,9734.0,527.7493,527.7493,527.2778,527.2975,9734.0
2024-03-11 13:45:00,536.76,537.0,536.71,536.91,3860.0,527.2582,527.4939,527.2091,527.4055,3860.0
2024-03-11 13:50:00,537.14,537.19,536.82,537.13,1600.0,527.6314,527.6806,527.3171,527.6216,1600.0
2024-03-11 13:55:00,537.14,537.35,537.08,537.35,1936.0,527.6314,527.8377,527.5725,527.8377,1936.0
2024-03-11 14:00:00,537.45,537.53,537.03,537.36,1919.0,527.936,528.0145,527.5234,527.8475,1919.0
2024-03-11 14:05:00,537.24,537.37,537.13,537.34,1450.0,527.7297,527.8574,527.6216,527.8279,1450.0
2024-03-11 14:10:00,537.41,537.41,536.87,537.0,2975.0,527.8967,527.8967,527.3662,527.4939,2975.0
2024-03-11 14:15:00,537.13,537.45,537.11,537.28,2749.0,527.6216,527.936,527.602,527.769,2749.0
2024-03-11 14:20:00,537.2,537.28,536.96,537.28,5287.0,527.6904,527.769,527.4546,527.769,5287.0
2024-03-11 14:25:00,537.16,537.54,537.12,537.4,2200.0,527.6511,528.0244,527.6118,527.8868,2200.0
2024-03-11 14:30:00,537.44,537.49,537.18,537.19,2240.0,527.9261,527.9752,527.6707,527.6806,2240.0
2024-03-11 14:35:00,537.28,537.49,537.2,537.2,2076.0,527.769,527.9752,527.6904,527.6904,2076.0
2024-03-11 14:40:00,537.28,537.69,537.27,537.69,3027.0,527.769,528.1717,527.7591,528.1717,3027.0
2024-03-11 14:45:00,537.44,537.84,537.44,537.79,2354.0,527.9261,528.319,527.9261,528.2699,2354.0
2024-03-11 14:50:00,537.84,538.0,537.64,537.65,5707.0,528.319,528.4762,528.1226,528.1324,5707.0
2024-03-11 14:55:00,537.64,537.85,537.64,537.85,2250.0,528.1226,528.3289,528.1226,528.3289,2250.0
2024-03-11 15:00:00,537.77,537.81,537.32,537.57,22530.0,528.2503,528.2896,527.8083,528.0538,22530.0
2024-03-11 15:05:00,537.6,537.81,537.54,537.56,18807.0,528.0833,528.2896,528.0244,528.044,18807.0
2024-03-11 15:10:00,537.52,537.7,537.33,537.33,6129.0,528.0047,528.1815,527.8181,527.8181,6129.0
2024-03-11 15:15:00,537.34,537.45,537.21,537.28,4500.0,527.8279,527.936,527.7002,527.769,4500.0
2024-03-11 15:20:00,537.33,537.57,537.33,537.38,3905.0,527.8181,528.0538,527.8181,527.8672,3905.0
2024-03-11 15:25:00,537.11,537.18,537.03,537.13,1500.0,527.602,527.6707,527.5234,527.6216,1500.0
2024-03-11 15:30:00,536.98,537.36,536.98,537.23,5828.0,527.4743,527.8475,527.4743,527.7198,5828.0
2024-03-11 15:35:00,537.36,537.38,536.78,537.05,3947.0,527.8475,527.8672,527.2778,527.543,3947.0
2024-03-11 15:40:00,537.08,537.48,537.02,537.35,7824.0,527.5725,527.9654,527.5136,527.8377,7824.0
2024-03-11 15:45:00,537.35,537.58,536.89,536.95,16566.0,527.8377,528.0637,527.3859,527.4448,16566.0
2024-03-11 15:50:00,536.99,537.13,536.53,536.8,44865.0,527.4841,527.6216,527.0322,527.2975,44865.0
2024-03-11 15:55:00,536.79,537.36,536.75,537.22,61361.0,527.2876,527.8475,527.2483,527.71,61361.0
2024-03-12 09:30:00,537.12,538.67,537.12,537.51,17126.0,527.6118,529.1344,527.6118,527.9949,17126.0
2024-03-12 09:35:00,537.0,537.0,535.78,535.93,19259.0,527.4939,527.4939,526.2955,526.4429,19259.0
2024-03-12 09:40:00,536.02,536.78,535.9,536.25,9926.0,526.5313,527.2778,526.4134,526.7572,9926.0
2024-03-12 09:45:00,536.37,536.54,535.68,536.54,4834.0,526.8751,527.0421,526.1973,527.0421,4834.0
2024-03-12 09:50:00,536.58,537.58,536.58,537.52,9794.0,527.0814,528.0637,527.0814,528.0047,9794.0
2024-03-12 09:55:00,537.69,538.99,537.69,538.99,11932.0,528.1717,529.4487,528.1717,529.4487,11932.0
2024-03-12 10:00:00,539.12,539.19,538.08,538.08,6345.0,529.5764,529.6452,528.5548,528.5548,6345.0
2024-03-12 10:05:00,537.86,538.64,537.86,538.26,2650.0,528.3387,529.1049,528.3387,528.7316,2650.0
2024-03-12 10:10:00,538.38,538.64,538.23,538.43,1000.0,528.8495,529.1049,528.7021,528.8986,1000.0
2024-03-12 10:15:00,538.52,538.72,538.39,538.39,1898.0,528.987,529.1835,528.8593,528.8593,1898.0
2024-03-12 10:20:00,538.39,539.2,538.24,539.2,5861.0,528.8593,529.655,528.712,529.655,5861.0
2024-03-12 10:25:00,539.41,539.47,539.03,539.1,5457.0,529.8613,529.9202,529.488,529.5567,5457.0
2024-03-12 10:30:00,539.31,539.62,539.31,539.62,1242.0,529.763,530.0675,529.763,530.0675,1242.0
2024-03-12 10:35:00,539.78,540.01,539.69,539.69,2117.0,530.2247,530.4506,530.1363,530.1363,2117.0
2024-03-12 10:40:00,539.77,539.9,539.77,539.81,1038.0,530.2149,530.3426,530.2149,530.2542,1038.0
2024-03-12 10:45:00,539.65,539.79,539.39,539.79,4246.0,530.097,530.2345,529.8416,530.2345,4246.0
2024-03-12 10:50:00,540.37,540.81,540.37,540.81,3690.0,530.8043,531.2365,530.8043,531.2365,3690.0
2024-03-12 10:55:00,540.59,540.59,540.07,540.28,1750.0,531.0204,531.0204,530.5096,530.7159,1750.0
2024-03-12 11:00:00,540.23,540.43,540.07,540.07,3513.0,530.6667,530.8632,530.5096,530.5096,3513.0
2024-03-12 11:05:00,540.06,540.11,540.06,540.11,398.0,530.4998,530.5489,530.4998,530.5489,398.0
2024-03-12 11:10:00,540.5,540.79,540.43,540.79,800.0,530.932,531.2168,530.8632,531.2168,800.0
2024-03-12 11:15:00,540.82,541.15,540.82,540.82,1233.0,531.2463,531.5705,531.2463,531.2463,1233.0
2024-03-12 11:20:00,540.79,540.89,540.33,540.5,1621.0,531.2168,531.3151,530.765,530.932,1621.0
2024-03-12 11:25:00,540.47,540.55,540.47,540.55,302.0,530.9025,530.9811,530.9025,530.9811,302.0
2024-03-12 11:30:00,540.21,540.21,539.99,539.99,800.0,530.6471,530.6471,530.431,530.431,800.0
2024-03-12 11:35:00,540.0,540.27,539.99,540.27,2465.0,530.4408,530.706,530.431,530.706,2465.0
2024-03-12 11:40:00,539.97,539.97,539.42,539.81,5729.0,530.4113,530.4113,529.8711,530.2542,5729.0
2024-03-12 11:45:00,539.36,539.36,538.79,539.02,9031.0,529.8121,529.8121,529.2522,529.4782,9031.0
2024-03-12 11:50:00,539.09,539.73,539.01,539.73,1494.0,529.5469,530.1756,529.4683,530.1756,1494.0
2024-03-12 11:55:00,539.62,539.75,539.51,539.61,3984.0,530.0675,530.1952,529.9595,530.0577,3984.0
2024-03-12 12:00:00,539.6,539.6,539.04,539.04,2617.0,530.0479,530.0479,529.4978,529.4978,2617.0
2024-03-12 12:05:00,539.04,539.28,538.98,539.02,2561.0,529.4978,529.7336,529.4389,529.4782,2561.0
2024-03-12 12:10:00,539.25,539.38,539.22,539.35,2046.0,529.7041,529.8318,529.6746,529.8023,2046.0
2024-03-12 12:15:00,539.31,539.33,538.66,538.66,1462.0,529.763,529.7827,529.1245,529.1245,1462.0
2024-03-12 12:20:00,538.76,538.87,538.76,538.87,300.0,529.2228,529.3308,529.2228,529.3308,300.0
2024-03-12 12:25:00,538.41,538.51,538.38,538.38,943.0,528.879,528.9772,528.8495,528.8495,943.0
2024-03-12 12:30:00,538.28,538.45,538.28,538.45,300.0,528.7513,528.9183,528.7513,528.9183,300.0
2024-03-12 12:35:00,538.53,538.53,537.85,538.14,16088.0,528.9968,528.9968,528.3289,528.6137,16088.0
2024-03-12 12:40:00,537.9,537.91,537.46,537.51,2479.0,528.378,528.3878,527.9458,527.9949,2479.0
2024-03-12 12:45:00,537.38,537.47,536.88,537.42,28750.0,527.8672,527.9556,527.376,527.9065,28750.0
2024-03-12 12:50:00,537.44,537.86,537.41,537.84,8690.0,527.9261,528.3387,527.8967,528.319,8690.0
2024-03-12 12:55:00,537.85,537.88,537.44,537.88,12316.0,528.3289,528.3583,527.9261,528.3583,12316.0
2024-03-12 13:00:00,537.81,537.87,537.12,537.24,12661.0,528.2896,528.3485,527.6118,527.7297,12661.0
2024-03-12 13:05:00,537.35,537.35,536.74,536.74,699.0,527.8377,527.8377,527.2385,527.2385,699.0
2024-03-12 13:10:00,536.58,536.87,536.55,536.71,4298.0,527.0814,527.3662,527.0519,527.2091,4298.0
2024-03-12 13:15:00,536.68,537.62,536.68,537.55,1100.0,527.1796,528.1029,527.1796,528.0342,1100.0
2024-03-12 13:20:00,537.8,538.11,537.67,537.67,2625.0,528.2798,528.5843,528.1521,528.1521,2625.0
2024-03-12 13:25:00,537.9,537.9,537.44,537.44,1602.0,528.378,528.378,527.9261,527.9261,1602.0
2024-03-12 13:30:00,537.44,537.72,537.44,537.72,1525.0,527.9261,528.2012,527.9261,528.2012,1525.0
2024-03-12 13:35:00,537.54,537.85,537.42,537.77,1252.0,528.0244,528.3289,527.9065,528.2503,1252.0
2024-03-12 13:40:00,537.7,537.7,537.54,537.65,917.0,528.1815,528.1815,528.0244,528.1324,917.0
2024-03-12 13:45:00,537.71,537.71,537.71,537.71,150.0,528.1914,528.1914,528.1914,528.1914,150.0
2024-03-12 13:50:00,537.76,537.84,537.65,537.77,2611.0,528.2405,528.319,528.1324,528.2503,2611.0
2024-03-12 13:55:00,537.71,537.91,537.66,537.91,400.0,528.1914,528.3878,528.1422,528.3878,400.0
2024-03-12 14:00:00,538.12,538.15,537.95,538.1,805.0,528.5941,528.6236,528.4271,528.5744,805.0
2024-03-12 14:05:00,538.18,538.31,538.09,538.16,2337.0,528.653,528.7807,528.5646,528.6334,2337.0
2024-03-12 14:10:00,538.24,538.47,538.06,538.06,2567.0,528.712,528.9379,528.5352,528.5352,2567.0
2024-03-12 14:15:00,538.39,538.45,538.27,538.45,546.0,528.8593,528.9183,528.7414,528.9183,546.0
2024-03-12 14:20:00,538.51,538.87,538.51,538.6,10113.0,528.9772,529.3308,528.9772,529.0656,10113.0
2024-03-12 14:25:00,538.93,538.93,538.85,538.9,700.0,529.3898,529.3898,529.3112,529.3603,700.0
2024-03-12 14:30:00,539.03,539.23,539.02,539.08,2530.0,529.488,529.6844,529.4782,529.5371,2530.0
2024-03-12 14:35:00,539.15,539.15,538.73,538.9,900.0,529.6059,529.6059,529.1933,529.3603,900.0
2024-03-12 14:40:00,538.91,538.91,538.11,538.11,2450.0,529.3701,529.3701,528.5843,528.5843,2450.0
2024-03-12 14:45:00,538.12,538.77,538.12,538.68,2005.0,528.5941,529.2326,528.5941,529.1442,2005.0
2024-03-12 14:50:00,538.87,539.27,538.81,539.22,1650.0,529.3308,529.7237,529.2719,529.6746,1650.0
2024-03-12 14:55:00,539.16,539.56,539.15,539.28,13003.0,529.6157,530.0086,529.6059,529.7336,13003.0
2024-03-12 15:00:00,539.26,539.28,539.02,539.28,7980.0,529.7139,529.7336,529.4782,529.7336,7980.0
2024-03-12 15:05:00,539.33,539.38,539.32,539.38,550.0,529.7827,529.8318,529.7728,529.8318,550.0
2024-03-12 15:10:00,539.48,539.58,539.48,539.51,725.0,529.93,530.0282,529.93,529.9595,725.0
2024-03-12 15:15:00,539.57,539.57,539.09,539.16,9697.0,530.0184,530.0184,529.5469,529.6157,9697.0
2024-03-12 15:20:00,539.21,539.49,539.18,539.46,1600.0,529.6648,529.9398,529.6353,529.9104,1600.0
2024-03-12 15:25:00,539.63,539.83,539.63,539.82,1663.0,530.0774,530.2738,530.0774,530.264,1663.0
2024-03-12 15:30:00,539.76,539.76,539.25,539.25,2285.0,530.2051,530.2051,529.7041,529.7041,2285.0
2024-03-12 15:35:00,539.14,539.41,539.1,539.21,4730.0,529.596,529.8613,529.5567,529.6648,4730.0
2024-03-12 15:40:00,539.19,539.47,539.19,539.25,4076.0,529.6452,529.9202,529.6452,529.7041,4076.0
2024-03-12 15:45:00,539.19,539.54,539.19,539.54,3047.0,529.6452,529.989,529.6452,529.989,3047.0
2024-03-12 15:50:00,539.46,540.31,539.37,540.27,25423.0,529.9104,530.7453,529.822,530.706,25423.0
2024-03-12 15:55:00,540.27,540.43,539.71,539.91,31368.0,530.706,530.8632,530.1559,530.3524,31368.0
2024-03-13 09:30:00,539.9,542.53,539.9,542.53,10891.0,530.3426,532.926,530.3426,532.926,10891.0
2024-03-13 09:35:00,542.51,543.24,542.49,543.11,4429.0,532.9064,533.6235,532.8867,533.4958,4429.0
2024-03-13 09:40:00,543.37,543.37,542.65,542.82,21129.0,533.7512,533.7512,533.0439,533.2109,21129.0
2024-03-13 09:45:00,542.91,543.28,542.81,542.94,14457.0,533.2993,533.6627,533.2011,533.3288,14457.0
2024-03-13 09:50:00,542.79,543.08,542.48,542.6,9296.0,533.1814,533.4663,532.8769,532.9948,9296.0
2024-03-13 09:55:00,542.39,542.69,542.29,542.57,3386.0,532.7885,533.0832,532.6903,532.9653,3386.0
2024-03-13 10:00:00,542.62,542.62,542.0,542.61,4291.0,533.0144,533.0144,532.4054,533.0046,4291.0
2024-03-13 10:05:00,542.97,543.15,542.97,543.13,1005.0,533.3582,533.5351,533.3582,533.5154,1005.0
2024-03-13 10:10:00,543.0,543.32,543.0,543.32,300.0,533.3877,533.702,533.3877,533.702,300.0
2024-03-13 10:15:00,543.02,543.08,542.64,542.67,1100.0,533.4074,533.4663,533.0341,533.0635,1100.0
2024-03-13 10:20:00,542.68,542.93,542.66,542.91,740.0,533.0734,533.3189,533.0537,533.2993,740.0
2024-03-13 10:25:00,542.93,543.39,542.93,543.29,1600.0,533.3189,533.7708,533.3189,533.6726,1600.0
2024-03-13 10:30:00,543.03,543.21,543.01,543.01,550.0,533.4172,533.594,533.3975,533.3975,550.0
2024-03-13 10:35:00,543.03,543.12,542.88,542.99,1705.0,533.4172,533.5056,533.2698,533.3779,1705.0
2024-03-13 10:40:00,542.88,542.88,542.45,542.57,600.0,533.2698,533.2698,532.8474,532.9653,600.0
2024-03-13 10:45:00,542.61,542.81,542.19,542.22,3962.0,533.0046,533.2011,532.592,532.6215,3962.0
2024-03-13 10:50:00,542.03,542.17,541.67,541.67,2595.0,532.4349,532.5724,532.0812,532.0812,2595.0
2024-03-13 10:55:00,541.86,542.04,541.7,541.99,999.0,532.2679,532.4447,532.1107,532.3956,999.0
2024-03-13 11:00:00,541.64,541.64,541.5,541.5,500.0,532.0518,532.0518,531.9143,531.9143,500.0
2024-03-13 11:05:00,542.01,542.17,542.0,542.13,2378.0,532.4152,532.5724,532.4054,532.5331,2378.0
2024-03-13 11:10:00,542.19,542.19,542.18,542.19,631.0,532.592,532.592,532.5822,532.592,631.0
2024-03-13 11:15:00,542.51,542.51,542.35,542.48,1200.0,532.9064,532.9064,532.7492,532.8769,1200.0
2024-03-13 11:20:00,542.53,542.89,542.52,542.68,2133.0,532.926,533.2797,532.9162,533.0734,2133.0
2024-03-13 11:25:00,542.74,542.78,542.46,542.48,1400.0,533.1323,533.1716,532.8573,532.8769,1400.0
2024-03-13 11:30:00,542.18,542.5,542.17,542.26,2198.0,532.5822,532.8966,532.5724,532.6608,2198.0
2024-03-13 11:35:00,542.39,542.47,542.39,542.47,700.0,532.7885,532.8671,532.7885,532.8671,700.0
2024-03-13 11:40:00,542.63,542.63,542.46,542.46,484.0,533.0243,533.0243,532.8573,532.8573,484.0
2024-03-13 11:45:00,542.54,542.54,542.46,542.46,384.0,532.9358,532.9358,532.8573,532.8573,384.0
2024-03-13 11:50:00,542.54,542.74,542.54,542.7,500.0,532.9358,533.1323,532.9358,533.093,500.0
2024-03-13 11:55:00,542.69,542.85,542.69,542.8,2200.0,533.0832,533.2404,533.0832,533.1912,2200.0
2024-03-13 12:00:00,542.73,542.73,542.65,542.72,449.0,533.1225,533.1225,533.0439,533.1127,449.0
2024-03-13 12:05:00,542.52,542.88,542.52,542.87,445.0,532.9162,533.2698,532.9162,533.26,445.0
2024-03-13 12:10:00,542.9,543.25,542.86,543.08,3201.0,533.2895,533.6333,533.2502,533.4663,3201.0
2024-03-13 12:15:00,543.05,543.25,543.05,543.19,650.0,533.4368,533.6333,533.4368,533.5743,650.0
2024-03-13 12:20:00,542.92,542.92,542.92,542.92,100.0,533.3091,533.3091,533.3091,533.3091,100.0
2024-03-13 12:25:00,542.89,542.93,542.84,542.85,962.0,533.2797,533.3189,533.2305,533.2404,962.0
2024-03-13 12:30:00,542.88,542.88,542.66,542.81,1592.0,533.2698,533.2698,533.0537,533.2011,1592.0
2024-03-13 12:35:00,543.01,543.01,542.99,542.99,332.0,533.3975,533.3975,533.3779,533.3779,332.0
2024-03-13 12:40:00,543.17,543.39,543.15,543.27,2298.0,533.5547,533.7708,533.5351,533.6529,2298.0
2024-03-13 12:45:00,543.31,543.36,543.08,543.08,1199.0,533.6922,533.7413,533.4663,533.4663,1199.0
2024-03-13 12:50:00,543.05,543.05,542.91,543.04,525.0,533.4368,533.4368,533.2993,533.427,525.0
2024-03-13 12:55:00,543.15,543.23,542.9,542.9,700.0,533.5351,533.6136,533.2895,533.2895,700.0
2024-03-13 13:00:00,542.94,543.42,542.64,543.03,6981.0,533.3288,533.8003,533.0341,533.4172,6981.0
2024-03-13 13:05:00,543.16,543.3,543.01,543.19,4120.0,533.5449,533.6824,533.3975,533.5743,4120.0
2024-03-13 13:10:00,543.15,543.22,543.12,543.12,800.0,533.5351,533.6038,533.5056,533.5056,800.0
2024-03-13 13:15:00,543.27,543.27,543.11,543.11,1405.0,533.6529,533.6529,533.4958,533.4958,1405.0
2024-03-13 13:20:00,543.19,543.51,543.15,543.49,1426.0,533.5743,533.8887,533.5351,533.869,1426.0
2024-03-13 13:25:00,543.55,543.63,543.54,543.55,1287.0,533.928,534.0066,533.9181,533.928,1287.0
2024-03-13 13:30:00,543.6,543.62,543.07,543.07,2354.0,533.9771,533.9967,533.4565,533.4565,2354.0
2024-03-13 13:35:00,543.2,543.26,543.15,543.15,600.0,533.5842,533.6431,533.5351,533.5351,600.0
2024-03-13 13:40:00,543.2,543.31,542.93,542.93,2866.0,533.5842,533.6922,533.3189,533.3189,2866.0
2024-03-13 13:45:00,542.83,543.06,542.81,542.9,1711.0,533.2207,533.4466,533.2011,533.2895,1711.0
2024-03-13 13:50:00,543.03,543.15,542.91,543.12,1850.0,533.4172,533.5351,533.2993,533.5056,1850.0
2024-03-13 13:55:00,543.15,543.4,543.13,543.19,5132.0,533.5351,533.7806,533.5154,533.5743,5132.0
2024-03-13 14:00:00,542.95,543.17,542.95,543.11,1521.0,533.3386,533.5547,533.3386,533.4958,1521.0
2024-03-13 14:05:00,543.17,543.17,542.9,542.92,1500.0,533.5547,533.5547,533.2895,533.3091,1500.0
2024-03-13 14:10:00,542.91,543.07,542.91,543.07,500.0,533.2993,533.4565,533.2993,533.4565,500.0
2024-03-13 14:15:00,542.98,543.15,542.96,543.05,1850.0,533.3681,533.5351,533.3484,533.4368,1850.0
2024-03-13 14:20:00,543.07,543.25,543.02,543.23,11952.0,533.4565,533.6333,533.4074,533.6136,11952.0
2024-03-13 14:25:00,543.25,543.33,543.14,543.14,2800.0,533.6333,533.7119,533.5252,533.5252,2800.0
2024-03-13 14:30:00,543.21,543.49,543.2,543.32,3950.0,533.594,533.869,533.5842,533.702,3950.0
2024-03-13 14:35:00,543.3,543.4,543.11,543.17,18561.0,533.6824,533.7806,533.4958,533.5547,18561.0
2024-03-13 14:40:00,543.25,543.27,542.87,542.94,4400.0,533.6333,533.6529,533.26,533.3288,4400.0
2024-03-13 14:45:00,542.97,542.99,542.63,542.68,6649.0,533.3582,533.3779,533.0243,533.0734,6649.0
2024-03-13 14:50:00,542.73,542.84,542.71,542.71,2700.0,533.1225,533.2305,533.1028,533.1028,2700.0
2024-03-13 14:55:00,542.75,542.84,542.39,542.39,3991.0,533.1421,533.2305,532.7885,532.7885,3991.0
2024-03-13 15:00:00,542.45,542.45,542.3,542.42,1300.0,532.8474,532.8474,532.7001,532.818,1300.0
2024-03-13 15:05:00,542.44,542.45,542.15,542.33,2205.0,532.8376,532.8474,532.5528,532.7296,2205.0
2024-03-13 15:10:00,542.39,542.46,542.2,542.2,2230.0,532.7885,532.8573,532.6019,532.6019,2230.0
2024-03-13 15:15:00,542.29,542.55,542.28,542.46,4395.0,532.6903,532.9457,532.6805,532.8573,4395.0
2024-03-13 15:20:00,542.42,542.58,542.36,542.36,2300.0,532.818,532.9751,532.759,532.759,2300.0
2024-03-13 15:25:00,542.32,542.39,540.32,540.98,13534.0,532.7197,532.7885,530.7551,531.4035,13534.0
2024-03-13 15:30:00,540.99,541.84,540.93,541.3,15160.0,531.4133,532.2482,531.3543,531.7178,15160.0
2024-03-13 15:35:00,541.38,541.56,541.3,541.5,3574.0,531.7964,531.9732,531.7178,531.9143,3574.0
2024-03-13 15:40:00,541.52,542.15,541.52,541.87,9721.0,531.9339,532.5528,531.9339,532.2777,9721.0
2024-03-13 15:45:00,541.85,542.19,541.74,541.89,12820.0,532.2581,532.592,532.15,532.2974,12820.0
2024-03-13 15:50:00,541.93,541.98,541.02,541.72,23556.0,532.3366,532.3858,531.4428,532.1304,23556.0
2024-03-13 15:55:00,541.71,542.05,541.23,541.98,102029.0,532.1205,532.4545,531.649,532.3858,102029.0
2024-03-14 09:30:00,541.6,542.55,541.29,541.68,34176.0,532.0125,532.9457,531.708,532.0911,34176.0
2024-03-14 09:35:00,541.78,542.0,541.35,541.66,15505.0,532.1893,532.4054,531.7669,532.0714,15505.0
2024-03-14 09:40:00,541.66,542.09,541.66,541.94,7647.0,532.0714,532.4938,532.0714,532.3465,7647.0
2024-03-14 09:45:00,541.94,542.19,539.31,539.35,31512.0,532.3465,532.592,529.763,529.8023,31512.0
2024-03-14 09:50:00,539.35,539.57,538.03,538.04,35686.0,529.8023,530.0184,528.5057,528.5155,35686.0
2024-03-14 09:55:00,538.38,538.46,537.19,537.39,25643.0,528.8495,528.9281,527.6806,527.877,25643.0
2024-03-14 10:00:00,537.13,537.92,536.49,537.92,13613.0,527.6216,528.3976,526.9929,528.3976,13613.0
2024-03-14 10:05:00,538.02,538.31,537.79,538.27,3457.0,528.4959,528.7807,528.2699,528.7414,3457.0
2024-03-14 10:10:00,538.28,538.46,537.76,538.08,28824.0,528.7513,528.9281,528.2405,528.5548,28824.0
2024-03-14 10:15:00,538.08,538.09,536.99,537.05,16879.0,528.5548,528.5646,527.4841,527.543,16879.0
2024-03-14 10:20:00,537.17,537.23,536.57,536.9,8843.0,527.6609,527.7198,527.0715,527.3957,8843.0
2024-03-14 10:25:00,536.65,536.91,536.36,536.66,2419.0,527.1501,527.4055,526.8652,527.1599,2419.0
2024-03-14 10:30:00,536.9,537.71,536.9,537.29,4833.0,527.3957,528.1914,527.3957,527.7788,4833.0
2024-03-14 10:35:00,537.29,537.41,536.71,536.83,4809.0,527.7788,527.8967,527.2091,527.3269,4809.0
2024-03-14 10:40:00,536.87,537.24,536.54,536.71,9199.0,527.3662,527.7297,527.0421,527.2091,9199.0
2024-03-14 10:45:00,536.62,537.23,536.62,537.03,4868.0,527.1206,527.7198,527.1206,527.5234,4868.0
2024-03-14 10:50:00,536.76,536.78,536.3,536.37,3842.0,527.2582,527.2778,526.8063,526.8751,3842.0
2024-03-14 10:55:00,536.24,536.45,535.9,536.41,4941.0,526.7474,526.9537,526.4134,526.9144,4941.0
2024-03-14 11:00:00,536.61,537.17,536.43,536.85,4118.0,527.1108,527.6609,526.934,527.3466,4118.0
2024-03-14 11:05:00,536.72,536.86,536.03,536.04,2313.0,527.2189,527.3564,526.5411,526.5509,2313.0
2024-03-14 11:10:00,536.11,536.5,536.07,536.23,2850.0,526.6197,527.0028,526.5804,526.7375,2850.0
2024-03-14 11:15:00,536.18,536.27,535.81,535.87,3251.0,526.6884,526.7768,526.325,526.3839,3251.0
2024-03-14 11:20:00,535.71,535.81,535.35,535.53,5042.0,526.2268,526.325,525.8731,526.0499,5042.0
2024-03-14 11:25:00,535.25,535.42,535.12,535.42,1522.0,525.7749,525.9419,525.6472,525.9419,1522.0
2024-03-14 11:30:00,535.4,535.54,535.15,535.54,2031.0,525.9222,526.0598,525.6767,526.0598,2031.0
2024-03-14 11:35:00,535.52,536.25,535.46,535.83,15103.0,526.0401,526.7572,525.9812,526.3446,15103.0
2024-03-14 11:40:00,535.93,536.0,535.45,535.59,6499.0,526.4429,526.5116,525.9714,526.1089,6499.0
2024-03-14 11:45:00,535.56,536.07,535.56,535.67,3106.0,526.0794,526.5804,526.0794,526.1875,3106.0
2024-03-14 11:50:00,535.52,535.9,535.52,535.84,1238.0,526.0401,526.4134,526.0401,526.3545,1238.0
2024-03-14 11:55:00,535.88,536.2,535.87,536.18,1550.0,526.3937,526.7081,526.3839,526.6884,1550.0
2024-03-14 12:00:00,536.18,536.19,535.83,535.86,1026.0,526.6884,526.6983,526.3446,526.3741,1026.0
2024-03-14 12:05:00,535.69,535.69,535.03,535.07,6008.0,526.2071,526.2071,525.5588,525.5981,6008.0
2024-03-14 12:10:00,535.08,535.3,534.92,535.05,46485.0,525.6079,525.824,525.4507,525.5784,46485.0
2024-03-14 12:15:00,535.02,535.35,534.98,535.18,3227.0,525.549,525.8731,525.5097,525.7061,3227.0
2024-03-14 12:20:00,535.16,535.64,535.12,535.63,2996.0,525.6865,526.158,525.6472,526.1482,2996.0
2024-03-14 12:25:00,535.55,535.81,535.5,535.6,3967.0,526.0696,526.325,526.0205,526.1187,3967.0
2024-03-14 12:30:00,535.53,535.95,535.51,535.72,4653.0,526.0499,526.4625,526.0303,526.2366,4653.0
2024-03-14 12:35:00,535.91,536.01,535.74,535.74,2333.0,526.4232,526.5214,526.2562,526.2562,2333.0
2024-03-14 12:40:00,535.62,535.66,535.51,535.51,1606.0,526.1383,526.1776,526.0303,526.0303,1606.0
2024-03-14 12:45:00,535.46,535.63,535.27,535.28,1333.0,525.9812,526.1482,525.7945,525.8044,1333.0
2024-03-14 12:50:00,535.23,535.4,535.18,535.4,1175.0,525.7553,525.9222,525.7061,525.9222,1175.0
2024-03-14 12:55:00,535.1,535.21,534.87,535.0,11871.0,525.6276,525.7356,525.4016,525.5293,11871.0
2024-03-14 13:00:00,534.82,534.92,534.64,534.68,1554.0,525.3525,525.4507,525.1757,525.215,1554.0
2024-03-14 13:05:00,534.68,535.03,534.55,535.03,1591.0,525.215,525.5588,525.0873,525.5588,1591.0
2024-03-14 13:10:00,534.99,534.99,534.66,534.86,973.0,525.5195,525.5195,525.1953,525.3918,973.0
2024-03-14 13:15:00,534.84,534.84,533.96,533.96,1650.0,525.3722,525.3722,524.5077,524.5077,1650.0
2024-03-14 13:20:00,534.06,534.23,533.73,534.06,2400.0,524.606,524.773,524.2818,524.606,2400.0
2024-03-14 13:25:00,534.09,534.12,534.0,534.0,1408.0,524.6354,524.6649,524.547,524.547,1408.0
2024-03-14 13:30:00,533.55,534.16,533.35,534.11,7267.0,524.105,524.7042,523.9085,524.6551,7267.0
2024-03-14 13:35:00,534.04,534.45,534.04,534.42,3014.0,524.5863,524.9891,524.5863,524.9596,3014.0
2024-03-14 13:40:00,534.35,534.56,534.24,534.53,1233.0,524.8908,525.0971,524.7828,525.0676,1233.0
2024-03-14 13:45:00,534.46,534.69,534.27,534.69,3599.0,524.9989,525.2248,524.8122,525.2248,3599.0
2024-03-14 13:50:00,534.69,535.21,534.67,535.13,4217.0,525.2248,525.7356,525.2052,525.657,4217.0
2024-03-14 13:55:00,535.09,535.29,535.09,535.29,1902.0,525.6177,525.8142,525.6177,525.8142,1902.0
2024-03-14 14:00:00,535.37,535.46,535.07,535.37,3110.0,525.8928,525.9812,525.5981,525.8928,3110.0
2024-03-14 14:05:00,535.2,535.47,535.13,535.47,1200.0,525.7258,525.991,525.657,525.991,1200.0
2024-03-14 14:10:00,535.52,535.81,535.44,535.57,1779.0,526.0401,526.325,525.9615,526.0892,1779.0
2024-03-14 14:15:00,535.62,535.62,535.28,535.42,1088.0,526.1383,526.1383,525.8044,525.9419,1088.0
2024-03-14 14:20:00,535.46,535.46,535.17,535.18,1093.0,525.9812,525.9812,525.6963,525.7061,1093.0
2024-03-14 14:25:00,535.12,535.24,534.93,534.95,1710.0,525.6472,525.7651,525.4606,525.4802,1710.0
2024-03-14 14:30:00,534.95,535.02,534.56,535.02,1918.0,525.4802,525.549,525.0971,525.549,1918.0
2024-03-14 14:35:00,534.86,534.86,534.61,534.71,5280.0,525.3918,525.3918,525.1462,525.2445,5280.0
2024-03-14 14:40:00,534.68,535.01,534.54,534.97,2480.0,525.215,525.5391,525.0775,525.4999,2480.0
2024-03-14 14:45:00,534.81,535.01,534.76,534.98,1912.0,525.3427,525.5391,525.2936,525.5097,1912.0
2024-03-14 14:50:00,534.83,534.91,534.3,534.3,900.0,525.3623,525.4409,524.8417,524.8417,900.0
2024-03-14 14:55:00,534.19,534.34,534.01,534.24,15317.0,524.7337,524.881,524.5568,524.7828,15317.0
2024-03-14 15:00:00,534.11,534.11,533.5,533.57,7265.0,524.6551,524.6551,524.0559,524.1246,7265.0
2024-03-14 15:05:00,533.34,533.34,532.31,532.63,14681.0,523.8987,523.8987,522.8869,523.2013,14681.0
2024-03-14 15:10:00,532.54,532.69,532.19,532.32,4989.0,523.1129,523.2602,522.7691,522.8968,4989.0
2024-03-14 15:15:00,532.27,532.82,532.24,532.51,17548.0,522.8477,523.3879,522.8182,523.0834,17548.0
2024-03-14 15:20:00,532.55,532.65,532.33,532.33,2520.0,523.1227,523.2209,522.9066,522.9066,2520.0
2024-03-14 15:25:00,532.42,532.77,532.12,532.53,10688.0,522.995,523.3388,522.7003,523.103,10688.0
2024-03-14 15:30:00,532.51,532.51,531.94,531.94,10528.0,523.0834,523.0834,522.5235,522.5235,10528.0
2024-03-14 15:35:00,531.92,532.37,531.56,532.37,5852.0,522.5038,522.9459,522.1502,522.9459,5852.0
2024-03-14 15:40:00,532.48,533.01,532.32,532.96,5118.0,523.0539,523.5746,522.8968,523.5254,5118.0
2024-03-14 15:45:00,533.18,533.7,532.75,533.69,11149.0,523.7415,524.2523,523.3192,524.2425,11149.0
2024-03-14 15:50:00,533.77,534.84,533.46,534.76,24853.0,524.3211,525.3722,524.0166,525.2936,24853.0
2024-03-14 15:55:00,534.75,535.64,534.49,535.63,145850.0,525.2837,526.158,525.0284,526.1482,145850.0
2024-03-15 09:30:00,532.43,535.67,532.24,535.3,57910.0,523.9978,527.1865,523.8108,526.8223,57910.0
2024-03-15 09:35:00,535.43,535.89,534.88,535.7,46869.0,526.9503,527.403,526.409,527.216,46869.0
2024-03-15 09:40:00,535.7,536.68,534.94,534.94,21383.0,527.216,528.1805,526.468,526.468,21383.0
2024-03-15 09:45:00,534.99,535.21,534.2,534.51,18792.0,526.5172,526.7338,525.7398,526.0448,18792.0
2024-03-15 09:50:00,534.47,535.33,534.38,534.86,16320.0,526.0055,526.8519,525.9169,526.3893,16320.0
2024-03-15 09:55:00,534.91,535.39,534.91,535.11,6425.0,526.4385,526.9109,526.4385,526.6353,6425.0
2024-03-15 10:00:00,534.98,535.29,533.98,534.58,6957.0,526.5074,526.8125,525.5232,526.1137,6957.0
2024-03-15 10:05:00,534.79,534.79,533.82,534.41,21671.0,526.3204,526.3204,525.3658,525.9464,21671.0
2024-03-15 10:10:00,534.43,535.21,534.43,535.21,14826.0,525.9661,526.7338,525.9661,526.7338,14826.0
2024-03-15 10:15:00,535.41,535.41,534.83,535.02,6163.0,526.9306,526.9306,526.3598,526.5468,6163.0
2024-03-15 10:20:00,534.92,535.27,534.34,534.9,3683.0,526.4483,526.7928,525.8775,526.4287,3683.0
2024-03-15 10:25:00,534.87,535.13,534.47,535.13,11954.0,526.3991,526.655,526.0055,526.655,11954.0
2024-03-15 10:30:00,535.17,535.56,535.06,535.17,11038.0,526.6944,527.0782,526.5861,526.6944,11038.0
2024-03-15 10:35:00,535.18,535.82,535.17,535.75,4877.0,526.7042,527.3341,526.6944,527.2652,4877.0
2024-03-15 10:40:00,535.65,535.85,535.46,535.46,2700.0,527.1668,527.3636,526.9798,526.9798,2700.0
2024-03-15 10:45:00,535.41,536.26,535.41,536.25,2805.0,526.9306,527.7671,526.9306,527.7573,2805.0
2024-03-15 10:50:00,536.39,536.41,535.95,536.32,2265.0,527.8951,527.9148,527.462,527.8262,2265.0
2024-03-15 10:55:00,536.37,536.37,535.84,535.96,2650.0,527.8754,527.8754,527.3538,527.4719,2650.0
2024-03-15 11:00:00,536.03,536.09,535.58,535.75,3985.0,527.5408,527.5998,527.0979,527.2652,3985.0
2024-03-15 11:05:00,535.65,535.75,535.2,535.2,12246.0,527.1668,527.2652,526.7239,526.7239,12246.0
2024-03-15 11:10:00,535.12,535.57,534.98,535.03,18281.0,526.6452,527.0881,526.5074,526.5566,18281.0
2024-03-15 11:15:00,535.06,535.35,534.86,534.88,1808.0,526.5861,526.8715,526.3893,526.409,1808.0
2024-03-15 11:20:00,534.93,535.23,534.82,535.23,2437.0,526.4582,526.7534,526.3499,526.7534,2437.0
2024-03-15 11:25:00,535.45,535.69,535.2,535.64,1749.0,526.97,527.2062,526.7239,527.1569,1749.0
2024-03-15 11:30:00,535.68,535.83,535.46,535.47,921.0,527.1963,527.3439,526.9798,526.9896,921.0
2024-03-15 11:35:00,535.46,535.66,535.25,535.48,1350.0,526.9798,527.1766,526.7731,526.9995,1350.0
2024-03-15 11:40:00,535.46,535.49,535.2,535.2,913.0,526.9798,527.0093,526.7239,526.7239,913.0
2024-03-15 11:45:00,535.29,535.34,534.94,534.94,2405.0,526.8125,526.8617,526.468,526.468,2405.0
2024-03-15 11:50:00,534.95,535.27,534.92,534.92,14567.0,526.4779,526.7928,526.4483,526.4483,14567.0
2024-03-15 11:55:00,534.87,535.17,534.87,535.14,1111.0,526.3991,526.6944,526.3991,526.6649,1111.0
2024-03-15 12:00:00,535.09,535.48,535.07,535.2,2483.0,526.6157,526.9995,526.596,526.7239,2483.0
2024-03-15 12:05:00,535.05,535.11,534.92,534.99,800.0,526.5763,526.6353,526.4483,526.5172,800.0
2024-03-15 12:10:00,534.92,535.01,534.55,534.61,3481.0,526.4483,526.5369,526.0842,526.1433,3481.0
2024-03-15 12:15:00,534.77,534.81,534.37,534.42,5450.0,526.3007,526.3401,525.9071,525.9563,5450.0
2024-03-15 12:20:00,534.41,534.82,534.41,534.7,17466.0,525.9464,526.3499,525.9464,526.2318,17466.0
2024-03-15 12:25:00,534.79,534.79,534.56,534.75,1824.0,526.3204,526.3204,526.094,526.281,1824.0
2024-03-15 12:30:00,534.74,535.13,534.67,534.68,15314.0,526.2712,526.655,526.2023,526.2121,15314.0
2024-03-15 12:35:00,534.59,534.77,534.26,534.52,4013.0,526.1236,526.3007,525.7988,526.0547,4013.0
2024-03-15 12:40:00,534.64,534.7,534.26,534.26,3001.0,526.1728,526.2318,525.7988,525.7988,3001.0
2024-03-15 12:45:00,534.48,534.51,534.14,534.17,2064.0,526.0153,526.0448,525.6807,525.7102,2064.0
2024-03-15 12:50:00,534.31,534.36,533.71,533.71,1937.0,525.848,525.8972,525.2575,525.2575,1937.0
2024-03-15 12:55:00,533.63,533.96,533.61,533.76,4446.0,525.1788,525.5036,525.1591,525.3067,4446.0
2024-03-15 13:00:00,533.77,534.1,533.64,533.99,1960.0,525.3166,525.6413,525.1886,525.5331,1960.0
2024-03-15 13:05:00,534.07,534.63,534.06,534.47,3794.0,525.6118,526.1629,525.602,526.0055,3794.0
2024-03-15 13:10:00,534.77,534.93,534.77,534.82,3443.0,526.3007,526.4582,526.3007,526.3499,3443.0
2024-03-15 13:15:00,534.78,534.91,534.75,534.91,1200.0,526.3106,526.4385,526.281,526.4385,1200.0
2024-03-15 13:20:00,534.69,535.36,534.69,535.36,2800.0,526.222,526.8814,526.222,526.8814,2800.0
2024-03-15 13:25:00,535.43,535.43,534.91,535.06,9251.0,526.9503,526.9503,526.4385,526.5861,9251.0
2024-03-15 13:30:00,535.06,535.4,535.03,535.11,9560.0,526.5861,526.9207,526.5566,526.6353,9560.0
2024-03-15 13:35:00,535.15,535.34,535.01,535.25,1990.0,526.6747,526.8617,526.5369,526.7731,1990.0
2024-03-15 13:40:00,535.33,535.57,535.29,535.4,1896.0,526.8519,527.0881,526.8125,526.9207,1896.0
2024-03-15 13:45:00,535.07,535.07,534.71,534.71,1600.0,526.596,526.596,526.2417,526.2417,1600.0
2024-03-15 13:50:00,534.93,535.18,534.84,535.13,750.0,526.4582,526.7042,526.3696,526.655,750.0
2024-03-15 13:55:00,535.11,535.36,535.07,535.32,6500.0,526.6353,526.8814,526.596,526.842,6500.0
2024-03-15 14:00:00,535.36,535.53,535.25,535.3,3576.0,526.8814,527.0487,526.7731,526.8223,3576.0
2024-03-15 14:05:00,535.13,535.13,534.79,534.91,3484.0,526.655,526.655,526.3204,526.4385,3484.0
2024-03-15 14:10:00,534.94,534.94,534.71,534.71,1765.0,526.468,526.468,526.2417,526.2417,1765.0
2024-03-15 14:15:00,534.63,534.77,534.48,534.77,2761.0,526.1629,526.3007,526.0153,526.3007,2761.0
2024-03-15 14:20:00,534.98,535.03,534.71,534.71,15103.0,526.5074,526.5566,526.2417,526.2417,15103.0
2024-03-15 14:25:00,534.71,534.93,534.46,534.93,1680.0,526.2417,526.4582,525.9956,526.4582,1680.0
2024-03-15 14:30:00,534.89,534.96,534.69,534.76,18663.0,526.4188,526.4877,526.222,526.2909,18663.0
2024-03-15 14:35:00,534.63,535.32,534.63,535.32,4827.0,526.1629,526.842,526.1629,526.842,4827.0
2024-03-15 14:40:00,535.34,535.55,535.29,535.45,1900.0,526.8617,527.0684,526.8125,526.97,1900.0
2024-03-15 14:45:00,535.44,535.45,534.83,534.93,12640.0,526.9601,526.97,526.3598,526.4582,12640.0
2024-03-15 14:50:00,534.9,535.54,534.9,535.48,17768.0,526.4287,527.0585,526.4287,526.9995,17768.0
2024-03-15 14:55:00,535.4,535.56,535.14,535.29,10216.0,526.9207,527.0782,526.6649,526.8125,10216.0
2024-03-15 15:00:00,535.33,535.5,534.95,535.5,8638.0,526.8519,527.0192,526.4779,527.0192,8638.0
2024-03-15 15:05:00,535.5,535.58,535.27,535.38,6122.0,527.0192,527.0979,526.7928,526.9011,6122.0
2024-03-15 15:10:00,535.37,535.6,535.3,535.58,2562.0,526.8912,527.1176,526.8223,527.0979,2562.0
2024-03-15 15:15:00,535.61,535.63,535.18,535.19,3550.0,527.1274,527.1471,526.7042,526.7141,3550.0
2024-03-15 15:20:00,535.35,535.35,534.92,535.13,2618.0,526.8715,526.8715,526.4483,526.655,2618.0
2024-03-15 15:25:00,535.19,535.58,535.01,535.3,22267.0,526.7141,527.0979,526.5369,526.8223,22267.0
2024-03-15 15:30:00,535.3,535.31,534.61,534.8,9447.0,526.8223,526.8322,526.1433,526.3302,9447.0
2024-03-15 15:35:00,534.91,534.94,534.26,534.26,2500.0,526.4385,526.468,525.7988,525.7988,2500.0
2024-03-15 15:40:00,534.3,534.42,534.04,534.34,4435.0,525.8382,525.9563,525.5823,525.8775,4435.0
2024-03-15 15:45:00,534.32,534.84,534.28,534.81,8129.0,525.8579,526.3696,525.8185,526.3401,8129.0
2024-03-15 15:50:00,534.71,534.71,533.33,533.74,92855.0,526.2417,526.2417,524.8835,525.287,92855.0
2024-03-15 15:55:00,533.73,534.2,533.56,534.03,209214.0,525.2772,525.7398,525.1099,525.5724,209214.0
2024-03-18 09:30:00,534.85,536.2,534.41,536.01,29726.0,526.3795,527.7081,525.9464,527.5211,29726.0
2024-03-18 09:35:00,535.96,535.97,534.11,534.11,10198.0,527.4719,527.4817,525.6512,525.6512,10198.0
2024-03-18 09:40:00,534.2,534.57,533.83,533.87,8978.0,525.7398,526.1039,525.3756,525.415,8978.0
2024-03-18 09:45:00,533.84,533.84,532.89,533.19,20121.0,525.3855,525.3855,524.4505,524.7457,20121.0
2024-03-18 09:50:00,533.38,534.38,533.38,534.05,11842.0,524.9327,525.9169,524.9327,525.5921,11842.0
2024-03-18 09:55:00,534.21,534.3,533.74,534.3,10594.0,525.7496,525.8382,525.287,525.8382,10594.0
2024-03-18 10:00:00,534.34,534.37,533.65,534.1,8637.0,525.8775,525.9071,525.1985,525.6413,8637.0
2024-03-18 10:05:00,534.18,534.41,533.76,534.41,8597.0,525.7201,525.9464,525.3067,525.9464,8597.0
2024-03-18 10:10:00,534.46,534.75,534.08,534.09,4577.0,525.9956,526.281,525.6217,525.6315,4577.0
2024-03-18 10:15:00,534.12,534.54,534.12,534.37,4974.0,525.661,526.0744,525.661,525.9071,4974.0
2024-03-18 10:20:00,534.39,534.54,534.0,534.52,10662.0,525.9267,526.0744,525.5429,526.0547,10662.0
2024-03-18 10:25:00,534.62,534.73,534.16,534.16,2593.0,526.1531,526.2614,525.7004,525.7004,2593.0
2024-03-18 10:30:00,534.11,534.25,533.82,534.05,2619.0,525.6512,525.789,525.3658,525.5921,2619.0
2024-03-18 10:35:00,533.86,533.97,533.86,533.94,2125.0,525.4051,525.5134,525.4051,525.4839,2125.0
2024-03-18 10:40:00,534.08,534.48,534.02,534.09,6393.0,525.6217,526.0153,525.5626,525.6315,6393.0
2024-03-18 10:45:00,534.08,534.84,534.07,534.84,1450.0,525.6217,526.3696,525.6118,526.3696,1450.0
2024-03-18 10:50:00,534.81,534.91,534.71,534.91,908.0,526.3401,526.4385,526.2417,526.4385,908.0
2024-03-18 10:55:00,534.94,535.13,534.9,534.97,1596.0,526.468,526.655,526.4287,526.4976,1596.0
2024-03-18 11:00:00,535.01,535.17,534.76,535.17,3438.0,526.5369,526.6944,526.2909,526.6944,3438.0
2024-03-18 11:05:00,534.93,535.0,534.75,534.96,1490.0,526.4582,526.5271,526.281,526.4877,1490.0
2024-03-18 11:10:00,534.99,534.99,534.52,534.7,7179.0,526.5172,526.5172,526.0547,526.2318,7179.0
2024-03-18 11:15:00,534.63,534.82,534.45,534.45,1306.0,526.1629,526.3499,525.9858,525.9858,1306.0
2024-03-18 11:20:00,534.57,534.97,534.57,534.97,11763.0,526.1039,526.4976,526.1039,526.4976,11763.0
2024-03-18 11:25:00,534.92,534.95,534.7,534.9,8947.0,526.4483,526.4779,526.2318,526.4287,8947.0
2024-03-18 11:30:00,534.85,534.9,534.5,534.5,25761.0,526.3795,526.4287,526.035,526.035,25761.0
2024-03-18 11:35:00,534.51,535.13,534.34,535.13,3760.0,526.0448,526.655,525.8775,526.655,3760.0
2024-03-18 11:40:00,535.03,535.25,534.87,535.07,1534.0,526.5566,526.7731,526.3991,526.596,1534.0
2024-03-18 11:45:00,535.23,535.42,535.08,535.13,2059.0,526.7534,526.9404,526.6058,526.655,2059.0
2024-03-18 11:50:00,534.86,534.89,534.29,534.38,6924.0,526.3893,526.4188,525.8283,525.9169,6924.0
2024-03-18 11:55:00,534.25,534.57,534.25,534.57,1572.0,525.789,526.1039,525.789,526.1039,1572.0
2024-03-18 12:00:00,534.14,534.14,533.87,533.87,1686.0,525.6807,525.6807,525.415,525.415,1686.0
2024-03-18 12:05:00,533.72,534.2,533.71,534.16,3915.0,525.2674,525.7398,525.2575,525.7004,3915.0
2024-03-18 12:10:00,534.17,534.34,534.17,534.34,2772.0,525.7102,525.8775,525.7102,525.8775,2772.0
2024-03-18 12:15:00,534.33,534.34,534.17,534.28,1448.0,525.8677,525.8775,525.7102,525.8185,1448.0
2024-03-18 12:20:00,534.29,534.54,534.22,534.3,14896.0,525.8283,526.0744,525.7594,525.8382,14896.0
2024-03-18 12:25:00,534.39,534.47,534.31,534.44,1199.0,525.9267,526.0055,525.848,525.976,1199.0
2024-03-18 12:30:00,534.67,534.77,534.53,534.77,600.0,526.2023,526.3007,526.0645,526.3007,600.0
2024-03-18 12:35:00,534.53,534.79,534.41,534.54,1174.0,526.0645,526.3204,525.9464,526.0744,1174.0
2024-03-18 12:40:00,534.5,534.84,534.5,534.83,3070.0,526.035,526.3696,526.035,526.3598,3070.0
2024-03-18 12:45:00,534.81,534.9,534.77,534.77,2026.0,526.3401,526.4287,526.3007,526.3007,2026.0
2024-03-18 12:50:00,534.55,534.55,534.12,534.34,5772.0,526.0842,526.0842,525.661,525.8775,5772.0
2024-03-18 12:55:00,534.24,534.42,534.21,534.36,1040.0,525.7791,525.9563,525.7496,525.8972,1040.0
2024-03-18 13:00:00,534.24,534.65,534.24,534.54,4693.0,525.7791,526.1826,525.7791,526.0744,4693.0
2024-03-18 13:05:00,534.54,534.65,534.54,534.63,600.0,526.0744,526.1826,526.0744,526.1629,600.0
2024-03-18 13:10:00,534.68,534.97,534.68,534.97,1200.0,526.2121,526.4976,526.2121,526.4976,1200.0
2024-03-18 13:15:00,534.89,534.89,534.72,534.81,11183.0,526.4188,526.4188,526.2515,526.3401,11183.0
2024-03-18 13:20:00,534.8,534.95,534.8,534.93,900.0,526.3302,526.4779,526.3302,526.4582,900.0
2024-03-18 13:25:00,534.93,535.14,534.93,535.05,720.0,526.4582,526.6649,526.4582,526.5763,720.0
2024-03-18 13:30:00,534.95,535.01,534.83,535.0,1750.0,526.4779,526.5369,526.3598,526.5271,1750.0
2024-03-18 13:35:00,534.91,535.01,534.65,534.71,6465.0,526.4385,526.5369,526.1826,526.2417,6465.0
2024-03-18 13:40:00,534.67,534.73,534.51,534.61,8927.0,526.2023,526.2614,526.0448,526.1433,8927.0
2024-03-18 13:45:00,534.71,534.89,534.52,534.89,5100.0,526.2417,526.4188,526.0547,526.4188,5100.0
2024-03-18 13:50:00,535.04,535.04,534.64,534.7,800.0,526.5664,526.5664,526.1728,526.2318,800.0
2024-03-18 13:55:00,534.61,534.97,534.61,534.97,2353.0,526.1433,526.4976,526.1433,526.4976,2353.0
2024-03-18 14:00:00,534.87,535.21,534.75,535.03,7797.0,526.3991,526.7338,526.281,526.5566,7797.0
2024-03-18 14:05:00,535.04,535.04,534.87,535.01,4550.0,526.5664,526.5664,526.3991,526.5369,4550.0
2024-03-18 14:10:00,535.03,535.35,534.98,535.0,7472.0,526.5566,526.8715,526.5074,526.5271,7472.0
2024-03-18 14:15:00,535.05,535.1,534.8,534.8,1398.0,526.5763,526.6255,526.3302,526.3302,1398.0
2024-03-18 14:20:00,534.88,534.88,534.63,534.72,5533.0,526.409,526.409,526.1629,526.2515,5533.0
2024-03-18 14:25:00,534.74,534.99,534.74,534.98,3104.0,526.2712,526.5172,526.2712,526.5074,3104.0
2024-03-18 14:30:00,534.97,535.0,534.95,534.96,684.0,526.4976,526.5271,526.4779,526.4877,684.0
2024-03-18 14:35:00,535.02,535.4,535.02,535.15,8296.0,526.5468,526.9207,526.5468,526.6747,8296.0
2024-03-18 14:40:00,535.14,535.2,534.33,534.87,16585.0,526.6649,526.7239,525.8677,526.3991,16585.0
2024-03-18 14:45:00,534.61,534.89,534.53,534.83,2481.0,526.1433,526.4188,526.0645,526.3598,2481.0
2024-03-18 14:50:00,534.78,534.87,534.72,534.74,1607.0,526.3106,526.3991,526.2515,526.2712,1607.0
2024-03-18 14:55:00,534.63,534.9,534.63,534.89,2310.0,526.1629,526.4287,526.1629,526.4188,2310.0
2024-03-18 15:00:00,534.73,534.84,534.69,534.75,2489.0,526.2614,526.3696,526.222,526.281,2489.0
2024-03-18 15:05:00,534.63,535.03,534.63,534.85,2400.0,526.1629,526.5566,526.1629,526.3795,2400.0
2024-03-18 15:10:00,534.83,535.04,534.83,534.88,1692.0,526.3598,526.5664,526.3598,526.409,1692.0
2024-03-18 15:15:00,534.9,534.91,534.72,534.8,2221.0,526.4287,526.4385,526.2515,526.3302,2221.0
2024-03-18 15:20:00,534.76,534.76,534.59,534.59,800.0,526.2909,526.2909,526.1236,526.1236,800.0
2024-03-18 15:25:00,534.52,534.72,534.3,534.31,4767.0,526.0547,526.2515,525.8382,525.848,4767.0
2024-03-18 15:30:00,534.21,534.51,534.21,534.41,2500.0,525.7496,526.0448,525.7496,525.9464,2500.0
2024-03-18 15:35:00,534.4,534.4,534.02,534.07,2238.0,525.9366,525.9366,525.5626,525.6118,2238.0
2024-03-18 15:40:00,533.97,534.21,533.97,534.08,3030.0,525.5134,525.7496,525.5134,525.6217,3030.0
2024-03-18 15:45:00,533.86,534.0,533.59,533.71,4789.0,525.4051,525.5429,525.1394,525.2575,4789.0
2024-03-18 15:50:00,533.63,533.63,532.78,533.01,30701.0,525.1788,525.1788,524.3422,524.5686,30701.0
2024-03-18 15:55:00,533.02,533.21,532.6,532.88,35272.0,524.5784,524.7654,524.1651,524.4407,35272.0
2024-03-19 09:30:00,531.59,533.52,531.59,533.5,17753.0,523.1711,525.0705,523.1711,525.0508,17753.0
2024-03-19 09:35:00,533.61,534.56,533.51,534.56,5950.0,525.1591,526.094,525.0607,526.094,5950.0
2024-03-19 09:40:00,534.2,534.92,534.2,534.37,8359.0,525.7398,526.4483,525.7398,525.9071,8359.0
2024-03-19 09:45:00,534.51,534.78,533.58,533.58,4759.0,526.0448,526.3106,525.1296,525.1296,4759.0
2024-03-19 09:50:00,533.63,533.66,533.08,533.29,3961.0,525.1788,525.2083,524.6375,524.8442,3961.0
2024-03-19 09:55:00,533.32,533.98,533.32,533.59,3745.0,524.8737,525.5232,524.8737,525.1394,3745.0
2024-03-19 10:00:00,533.29,534.05,533.23,533.92,3325.0,524.8442,525.5921,524.7851,525.4642,3325.0
2024-03-19 10:05:00,533.91,533.98,533.39,533.49,8501.0,525.4543,525.5232,524.9426,525.041,8501.0
2024-03-19 10:10:00,533.39,533.55,532.82,533.34,8758.0,524.9426,525.1,524.3816,524.8934,8758.0
2024-03-19 10:15:00,533.35,533.44,533.05,533.05,1336.0,524.9032,524.9918,524.608,524.608,1336.0
2024-03-19 10:20:00,532.99,533.21,532.77,533.15,2790.0,524.5489,524.7654,524.3324,524.7064,2790.0
2024-03-19 10:25:00,533.07,533.37,532.59,532.72,2960.0,524.6276,524.9229,524.1552,524.2832,2960.0
2024-03-19 10:30:00,532.84,533.02,532.84,532.95,1266.0,524.4013,524.5784,524.4013,524.5095,1266.0
2024-03-19 10:35:00,532.97,533.27,532.61,533.27,2650.0,524.5292,524.8245,524.1749,524.8245,2650.0
2024-03-19 10:40:00,533.35,533.55,533.08,533.08,1343.0,524.9032,525.1,524.6375,524.6375,1343.0
2024-03-19 10:45:00,533.34,533.39,532.9,533.02,3153.0,524.8934,524.9426,524.4603,524.5784,3153.0
2024-03-19 10:50:00,532.99,533.32,532.88,533.32,1250.0,524.5489,524.8737,524.4407,524.8737,1250.0
2024-03-19 10:55:00,533.35,533.66,533.34,533.34,2759.0,524.9032,525.2083,524.8934,524.8934,2759.0
2024-03-19 11:00:00,533.38,533.81,533.21,533.75,3411.0,524.9327,525.3559,524.7654,525.2969,3411.0
2024-03-19 11:05:00,533.72,533.73,533.55,533.63,1637.0,525.2674,525.2772,525.1,525.1788,1637.0
2024-03-19 11:10:00,533.8,533.86,533.73,533.73,650.0,525.3461,525.4051,525.2772,525.2772,650.0
2024-03-19 11:15:00,534.13,534.21,533.91,533.94,2646.0,525.6709,525.7496,525.4543,525.4839,2646.0
2024-03-19 11:20:00,533.88,533.95,533.82,533.82,1712.0,525.4248,525.4937,525.3658,525.3658,1712.0
2024-03-19 11:25:00,533.92,534.37,533.92,534.21,2700.0,525.4642,525.9071,525.4642,525.7496,2700.0
2024-03-19 11:30:00,534.27,534.93,534.27,534.6,16960.0,525.8086,526.4582,525.8086,526.1334,16960.0
2024-03-19 11:35:00,534.68,534.88,534.55,534.82,3296.0,526.2121,526.409,526.0842,526.3499,3296.0
2024-03-19 11:40:00,534.79,534.96,534.74,534.83,4244.0,526.3204,526.4877,526.2712,526.3598,4244.0
2024-03-19 11:45:00,534.79,534.94,534.62,534.94,1380.0,526.3204,526.468,526.1531,526.468,1380.0
2024-03-19 11:50:00,534.99,534.99,534.84,534.99,750.0,526.5172,526.5172,526.3696,526.5172,750.0
2024-03-19 11:55:00,534.91,535.19,534.91,535.16,1885.0,526.4385,526.7141,526.4385,526.6845,1885.0
2024-03-19 12:00:00,535.19,535.29,535.19,535.29,600.0,526.7141,526.8125,526.7141,526.8125,600.0
2024-03-19 12:05:00,535.22,535.49,535.22,535.34,700.0,526.7436,527.0093,526.7436,526.8617,700.0
2024-03-19 12:10:00,535.21,535.28,535.06,535.06,1530.0,526.7338,526.8026,526.5861,526.5861,1530.0
2024-03-19 12:15:00,535.13,535.75,535.13,535.61,15863.0,526.655,527.2652,526.655,527.1274,15863.0
2024-03-19 12:20:00,535.63,536.08,535.53,536.08,7116.0,527.1471,527.59,527.0487,527.59,7116.0
2024-03-19 12:25:00,536.11,536.24,535.98,536.08,1569.0,527.6195,527.7474,527.4916,527.59,1569.0
2024-03-19 12:30:00,536.3,536.39,536.17,536.28,6016.0,527.8065,527.8951,527.6786,527.7868,6016.0
2024-03-19 12:35:00,536.27,536.69,536.27,536.68,1384.0,527.777,528.1903,527.777,528.1805,1384.0
2024-03-19 12:40:00,536.68,537.1,536.65,537.05,5582.0,528.1805,528.5938,528.1509,528.5446,5582.0
2024-03-19 12:45:00,537.1,537.17,536.77,536.82,6494.0,528.5938,528.6627,528.269,528.3183,6494.0
2024-03-19 12:50:00,536.88,537.06,536.81,536.81,9191.0,528.3773,528.5545,528.3084,528.3084,9191.0
2024-03-19 12:55:00,536.97,536.98,536.58,536.59,2201.0,528.4659,528.4757,528.0821,528.0919,2201.0
2024-03-19 13:00:00,536.75,537.27,536.59,536.59,6866.0,528.2494,528.7611,528.0919,528.0919,6866.0
2024-03-19 13:05:00,536.51,536.61,536.24,536.35,43093.0,528.0132,528.1116,527.7474,527.8557,43093.0
2024-03-19 13:10:00,536.41,536.65,536.37,536.46,5812.0,527.9148,528.1509,527.8754,527.964,5812.0
2024-03-19 13:15:00,536.36,536.44,536.24,536.32,5905.0,527.8655,527.9443,527.7474,527.8262,5905.0
2024-03-19 13:20:00,536.36,536.57,536.31,536.45,6012.0,527.8655,528.0722,527.8163,527.9541,6012.0
2024-03-19 13:25:00,536.51,536.89,536.51,536.89,1018.0,528.0132,528.3871,528.0132,528.3871,1018.0
2024-03-19 13:30:00,536.96,537.25,536.87,536.99,7326.0,528.456,528.7414,528.3675,528.4856,7326.0
2024-03-19 13:35:00,536.89,537.0,536.77,536.99,5253.0,528.3871,528.4954,528.269,528.4856,5253.0
2024-03-19 13:40:00,536.94,536.99,536.94,536.97,402.0,528.4364,528.4856,528.4364,528.4659,402.0
2024-03-19 13:45:00,537.0,537.0,536.83,536.84,1525.0,528.4954,528.4954,528.3281,528.3379,1525.0
2024-03-19 13:50:00,536.67,536.67,536.46,536.51,1099.0,528.1706,528.1706,527.964,528.0132,1099.0
2024-03-19 13:55:00,536.69,536.69,536.62,536.62,200.0,528.1903,528.1903,528.1214,528.1214,200.0
2024-03-19 14:00:00,536.22,536.3,536.19,536.29,2566.0,527.7278,527.8065,527.6982,527.7967,2566.0
2024-03-19 14:05:00,536.44,536.44,536.13,536.2,3752.0,527.9443,527.9443,527.6392,527.7081,3752.0
2024-03-19 14:10:00,536.21,536.41,536.14,536.4,6597.0,527.7179,527.9148,527.649,527.9049,6597.0
2024-03-19 14:15:00,536.37,536.48,536.27,536.29,2508.0,527.8754,527.9836,527.777,527.7967,2508.0
2024-03-19 14:20:00,536.3,536.37,536.24,536.37,2374.0,527.8065,527.8754,527.7474,527.8754,2374.0
2024-03-19 14:25:00,536.68,536.68,536.68,536.68,355.0,528.1805,528.1805,528.1805,528.1805,355.0
2024-03-19 14:30:00,536.7,536.7,536.46,536.46,1857.0,528.2002,528.2002,527.964,527.964,1857.0
2024-03-19 14:35:00,536.55,536.64,536.5,536.62,1200.0,528.0525,528.1411,528.0033,528.1214,1200.0
2024-03-19 14:40:00,536.68,537.05,536.67,536.95,1870.0,528.1805,528.5446,528.1706,528.4462,1870.0
2024-03-19 14:45:00,536.82,536.82,536.65,536.81,2366.0,528.3183,528.3183,528.1509,528.3084,2366.0
2024-03-19 14:50:00,536.77,536.79,536.44,536.45,3667.0,528.269,528.2887,527.9443,527.9541,3667.0
2024-03-19 14:55:00,536.31,536.36,535.96,536.13,40502.0,527.8163,527.8655,527.4719,527.6392,40502.0
2024-03-19 15:00:00,536.16,536.46,536.14,536.38,3341.0,527.6687,527.964,527.649,527.8852,3341.0
2024-03-19 15:05:00,535.99,536.14,535.93,535.98,13604.0,527.5014,527.649,527.4424,527.4916,13604.0
2024-03-19 15:10:00,536.06,536.13,535.73,535.74,3229.0,527.5703,527.6392,527.2455,527.2554,3229.0
2024-03-19 15:15:00,535.69,536.02,535.51,536.02,2938.0,527.2062,527.5309,527.029,527.5309,2938.0
2024-03-19 15:20:00,536.07,536.2,535.96,535.96,9912.0,527.5801,527.7081,527.4719,527.4719,9912.0
2024-03-19 15:25:00,536.06,536.08,535.82,536.08,512.0,527.5703,527.59,527.3341,527.59,512.0
2024-03-19 15:30:00,535.97,536.33,535.96,536.22,5583.0,527.4817,527.836,527.4719,527.7278,5583.0
2024-03-19 15:35:00,536.21,536.29,536.13,536.2,1847.0,527.7179,527.7967,527.6392,527.7081,1847.0
2024-03-19 15:40:00,536.36,536.42,536.19,536.35,19913.0,527.8655,527.9246,527.6982,527.8557,19913.0
2024-03-19 15:45:00,536.45,536.57,536.23,536.4,8469.0,527.9541,528.0722,527.7376,527.9049,8469.0
2024-03-19 15:50:00,536.34,536.91,535.93,536.9,18069.0,527.8459,528.4068,527.4424,528.397,18069.0
2024-03-19 15:55:00,536.89,537.11,536.42,536.72,74447.0,528.3871,528.6037,527.9246,528.2198,74447.0
2024-03-20 09:30:00,535.64,536.49,535.38,536.08,36035.0,527.1569,527.9935,526.9011,527.59,36035.0
2024-03-20 09:35:00,536.33,537.06,536.27,537.0,6404.0,527.836,528.5545,527.777,528.4954,6404.0
2024-03-20 09:40:00,537.01,537.16,536.75,537.03,11539.0,528.5052,528.6529,528.2494,528.5249,11539.0
2024-03-20 09:45:00,537.2,537.26,536.86,537.13,5453.0,528.6922,528.7513,528.3576,528.6233,5453.0
2024-03-20 09:50:00,537.19,537.31,536.91,537.0,5117.0,528.6824,528.8005,528.4068,528.4954,5117.0
2024-03-20 09:55:00,536.98,537.11,536.76,537.0,2500.0,528.4757,528.6037,528.2592,528.4954,2500.0
2024-03-20 10:00:00,536.89,536.89,536.15,536.68,30461.0,528.3871,528.3871,527.6589,528.1805,30461.0
2024-03-20 10:05:00,537.03,537.03,537.03,537.03,100.0,528.5249,528.5249,528.5249,528.5249,100.0
2024-03-20 10:10:00,537.14,537.2,536.87,536.95,1498.0,528.6332,528.6922,528.3675,528.4462,1498.0
2024-03-20 10:15:00,537.22,537.22,537.07,537.07,600.0,528.7119,528.7119,528.5643,528.5643,600.0
2024-03-20 10:20:00,537.21,537.72,537.21,537.71,1311.0,528.7021,529.204,528.7021,529.1942,1311.0
2024-03-20 10:25:00,537.79,538.2,537.79,538.2,823.0,529.2729,529.6764,529.2729,529.6764,823.0
2024-03-20 10:30:00,538.19,538.27,537.89,537.89,3658.0,529.6666,529.7453,529.3713,529.3713,3658.0
2024-03-20 10:35:00,537.83,537.83,537.35,537.59,2115.0,529.3123,529.3123,528.8399,529.0761,2115.0
2024-03-20 10:40:00,537.54,537.7,537.4,537.56,1003.0,529.0269,529.1843,528.8891,529.0465,1003.0
2024-03-20 10:45:00,537.79,538.04,537.77,537.89,1743.0,529.2729,529.5189,529.2532,529.3713,1743.0
2024-03-20 10:50:00,537.93,538.17,537.93,538.17,1250.0,529.4107,529.6469,529.4107,529.6469,1250.0
2024-03-20 10:55:00,538.19,538.2,538.15,538.15,400.0,529.6666,529.6764,529.6272,529.6272,400.0
2024-03-20 11:00:00,538.2,538.2,537.78,538.02,1200.0,529.6764,529.6764,529.2631,529.4993,1200.0
2024-03-20 11:05:00,538.04,538.12,537.83,538.12,13636.0,529.5189,529.5977,529.3123,529.5977,13636.0
2024-03-20 11:10:00,538.2,538.31,538.1,538.23,14129.0,529.6764,529.7847,529.578,529.7059,14129.0
2024-03-20 11:15:00,538.35,538.4,538.27,538.37,1382.0,529.824,529.8732,529.7453,529.8437,1382.0
2024-03-20 11:20:00,538.32,538.32,537.94,538.14,2483.0,529.7945,529.7945,529.4205,529.6174,2483.0
2024-03-20 11:25:00,538.13,538.36,538.12,538.36,600.0,529.6075,529.8339,529.5977,529.8339,600.0
2024-03-20 11:30:00,538.37,538.37,537.76,537.76,2509.0,529.8437,529.8437,529.2434,529.2434,2509.0
2024-03-20 11:35:00,537.97,538.0,537.93,538.0,3805.0,529.45,529.4796,529.4107,529.4796,3805.0
2024-03-20 11:40:00,537.91,537.92,537.68,537.86,1598.0,529.391,529.4008,529.1646,529.3418,1598.0
2024-03-20 11:45:00,537.81,537.81,537.59,537.65,2518.0,529.2926,529.2926,529.0761,529.1351,2518.0
2024-03-20 11:50:00,537.76,537.76,537.76,537.76,100.0,529.2434,529.2434,529.2434,529.2434,100.0
2024-03-20 11:55:00,537.58,537.67,537.57,537.57,735.0,529.0662,529.1548,529.0564,529.0564,735.0
2024-03-20 12:00:00,537.47,537.81,537.47,537.81,1346.0,528.958,529.2926,528.958,529.2926,1346.0
2024-03-20 12:05:00,537.73,537.79,537.53,537.53,1925.0,529.2138,529.2729,529.017,529.017,1925.0
2024-03-20 12:10:00,537.75,537.81,537.75,537.81,366.0,529.2335,529.2926,529.2335,529.2926,366.0
2024-03-20 12:15:00,537.8,537.8,537.6,537.73,3297.0,529.2827,529.2827,529.0859,529.2138,3297.0
2024-03-20 12:20:00,537.79,537.79,537.51,537.51,4200.0,529.2729,529.2729,528.9973,528.9973,4200.0
2024-03-20 12:25:00,537.4,537.45,537.38,537.4,4224.0,528.8891,528.9383,528.8694,528.8891,4224.0
2024-03-20 12:30:00,537.44,537.44,537.28,537.32,3374.0,528.9284,528.9284,528.771,528.8103,3374.0
2024-03-20 12:35:00,537.4,537.41,537.4,537.4,460.0,528.8891,528.8989,528.8891,528.8891,460.0
2024-03-20 12:40:00,537.34,537.4,537.28,537.33,597.0,528.83,528.8891,528.771,528.8202,597.0
2024-03-20 12:45:00,537.37,537.44,537.36,537.36,600.0,528.8595,528.9284,528.8497,528.8497,600.0
2024-03-20 12:50:00,537.51,537.59,537.44,537.54,6032.0,528.9973,529.0761,528.9284,529.0269,6032.0
2024-03-20 12:55:00,537.6,537.66,537.6,537.66,700.0,529.0859,529.145,529.0859,529.145,700.0
2024-03-20 13:00:00,537.38,537.42,537.37,537.42,450.0,528.8694,528.9088,528.8595,528.9088,450.0
2024-03-20 13:05:00,537.17,537.17,536.97,537.0,1550.0,528.6627,528.6627,528.4659,528.4954,1550.0
2024-03-20 13:10:00,537.01,537.09,536.92,537.02,3548.0,528.5052,528.584,528.4167,528.5151,3548.0
2024-03-20 13:15:00,537.02,537.34,536.96,537.2,4445.0,528.5151,528.83,528.456,528.6922,4445.0
2024-03-20 13:20:00,537.18,537.18,537.01,537.01,1180.0,528.6726,528.6726,528.5052,528.5052,1180.0
2024-03-20 13:25:00,537.04,537.25,537.04,537.21,400.0,528.5348,528.7414,528.5348,528.7021,400.0
2024-03-20 13:30:00,537.12,537.22,537.09,537.16,2964.0,528.6135,528.7119,528.584,528.6529,2964.0
2024-03-20 13:35:00,537.13,537.13,536.95,536.95,1100.0,528.6233,528.6233,528.4462,528.4462,1100.0
2024-03-20 13:40:00,536.95,537.04,536.95,537.04,200.0,528.4462,528.5348,528.4462,528.5348,200.0
2024-03-20 13:45:00,536.95,537.04,536.95,536.99,329.0,528.4462,528.5348,528.4462,528.4856,329.0
2024-03-20 13:50:00,537.27,537.37,537.27,537.31,1300.0,528.7611,528.8595,528.7611,528.8005,1300.0
2024-03-20 13:55:00,537.46,537.46,537.21,537.26,3150.0,528.9481,528.9481,528.7021,528.7513,3150.0
2024-03-20 14:00:00,537.81,541.36,537.81,541.26,75873.0,529.2926,532.7864,529.2926,532.6879,75873.0
2024-03-20 14:05:00,541.34,542.06,539.61,539.71,59776.0,532.7667,533.4753,531.0641,531.1625,59776.0
2024-03-20 14:10:00,539.99,540.75,539.56,539.86,22054.0,531.4381,532.186,531.0149,531.3101,22054.0
2024-03-20 14:15:00,539.97,540.01,538.59,538.83,23370.0,531.4184,531.4577,530.0602,530.2964,23370.0
2024-03-20 14:20:00,538.78,539.17,538.39,538.94,7560.0,530.2472,530.631,529.8634,530.4047,7560.0
2024-03-20 14:25:00,538.92,539.9,538.92,539.76,5872.0,530.385,531.3495,530.385,531.2117,5872.0
2024-03-20 14:30:00,540.12,540.42,537.68,537.72,28372.0,531.566,531.8612,529.1646,529.204,28372.0
2024-03-20 14:35:00,537.59,540.49,537.37,539.9,31817.0,529.0761,531.9301,528.8595,531.3495,31817.0
2024-03-20 14:40:00,540.12,540.95,539.44,540.18,26390.0,531.566,532.3828,530.8968,531.625,26390.0
2024-03-20 14:45:00,540.38,542.87,540.38,542.86,17694.0,531.8219,534.2724,531.8219,534.2626,17694.0
2024-03-20 14:50:00,543.0,543.0,541.6,542.17,16256.0,534.4004,534.4004,533.0226,533.5835,16256.0
2024-03-20 14:55:00,542.51,543.11,542.21,542.45,18194.0,533.9181,534.5086,533.6229,533.8591,18194.0
2024-03-20 15:00:00,542.64,542.95,542.01,542.32,19708.0,534.0461,534.3512,533.4261,533.7312,19708.0
2024-03-20 15:05:00,542.54,543.49,542.51,543.2,17497.0,533.9477,534.8826,533.9181,534.5972,17497.0
2024-03-20 15:10:00,543.32,543.33,542.33,542.48,37986.0,534.7153,534.7252,533.741,533.8886,37986.0
2024-03-20 15:15:00,542.52,543.79,542.33,543.7,24473.0,533.928,535.1779,533.741,535.0893,24473.0
2024-03-20 15:20:00,543.8,543.86,543.11,543.41,6379.0,535.1877,535.2468,534.5086,534.8039,6379.0
2024-03-20 15:25:00,543.89,544.59,543.85,544.48,8634.0,535.2763,535.9652,535.2369,535.8569,8634.0
2024-03-20 15:30:00,544.42,545.27,544.4,544.94,10646.0,535.7979,536.6344,535.7782,536.3097,10646.0
2024-03-20 15:35:00,544.85,544.88,543.47,543.85,8515.0,536.2211,536.2506,534.8629,535.2369,8515.0
2024-03-20 15:40:00,544.02,544.3,543.67,543.91,4938.0,535.4042,535.6798,535.0598,535.296,4938.0
2024-03-20 15:45:00,543.67,544.05,542.85,542.85,7464.0,535.0598,535.4338,534.2528,534.2528,7464.0
2024-03-20 15:50:00,542.8,543.71,542.75,543.48,9621.0,534.2036,535.0991,534.1543,534.8728,9621.0
2024-03-20 15:55:00,543.54,544.12,543.54,543.88,74330.0,534.9318,535.5026,534.9318,535.2664,74330.0
2024-03-21 09:30:00,546.6,547.97,546.36,547.45,18569.0,537.9434,539.2917,537.7072,538.7799,18569.0
2024-03-21 09:35:00,547.39,548.32,547.29,548.32,6504.0,538.7209,539.6361,538.6224,539.6361,6504.0
2024-03-21 09:40:00,548.39,548.77,548.29,548.5,18308.0,539.705,540.079,539.6066,539.8133,18308.0
2024-03-21 09:45:00,548.54,548.93,547.48,547.61,9277.0,539.8526,540.2365,538.8094,538.9374,9277.0
2024-03-21 09:50:00,547.76,548.63,547.35,547.94,71440.0,539.085,539.9412,538.6815,539.2621,71440.0
2024-03-21 09:55:00,548.0,548.84,547.98,548.84,7958.0,539.3212,540.1479,539.3015,540.1479,7958.0
2024-03-21 10:00:00,548.8,549.16,548.4,548.63,9935.0,540.1085,540.4628,539.7149,539.9412,9935.0
2024-03-21 10:05:00,548.57,548.82,548.23,548.79,5750.0,539.8822,540.1282,539.5476,540.0987,5750.0
2024-03-21 10:10:00,548.9,548.97,548.29,548.61,11192.0,540.2069,540.2758,539.6066,539.9215,11192.0
2024-03-21 10:15:00,548.89,549.47,548.89,549.47,3180.0,540.1971,540.7679,540.1971,540.7679,3180.0
2024-03-21 10:20:00,549.32,549.67,549.11,549.14,7634.0,540.6203,540.9647,540.4136,540.4431,7634.0
2024-03-21 10:25:00,549.46,549.97,549.45,549.73,3300.0,540.7581,541.26,540.7482,541.0238,3300.0
2024-03-21 10:30:00,549.82,549.89,549.25,549.72,8019.0,541.1124,541.1813,540.5514,541.014,8019.0
2024-03-21 10:35:00,549.82,550.29,549.69,550.29,4997.0,541.1124,541.5749,540.9844,541.5749,4997.0
2024-03-21 10:40:00,550.12,551.06,550.12,550.54,17808.0,541.4076,542.3327,541.4076,541.821,17808.0
2024-03-21 10:45:00,550.59,550.81,550.31,550.31,2158.0,541.8702,542.0867,541.5946,541.5946,2158.0
2024-03-21 10:50:00,550.46,550.86,550.46,550.81,2526.0,541.7422,542.1359,541.7422,542.0867,2526.0
2024-03-21 10:55:00,550.75,551.25,550.74,551.12,1379.0,542.0276,542.5197,542.0178,542.3918,1379.0
2024-03-21 11:00:00,551.1,551.1,550.46,550.46,12682.0,542.3721,542.3721,541.7422,541.7422,12682.0
2024-03-21 11:05:00,550.52,550.52,550.29,550.51,4331.0,541.8013,541.8013,541.5749,541.7914,4331.0
2024-03-21 11:10:00,550.48,550.51,549.97,549.97,2030.0,541.7619,541.7914,541.26,541.26,2030.0
2024-03-21 11:15:00,550.2,550.28,549.78,549.78,6675.0,541.4864,541.5651,541.073,541.073,6675.0
2024-03-21 11:20:00,549.8,549.84,549.4,549.45,3011.0,541.0927,541.1321,540.699,540.7482,3011.0
2024-03-21 11:25:00,549.5,549.71,549.34,549.69,5389.0,540.7974,541.0041,540.64,540.9844,5389.0
2024-03-21 11:30:00,549.59,549.93,549.59,549.85,13328.0,540.886,541.2206,540.886,541.1419,13328.0
2024-03-21 11:35:00,549.9,549.92,549.72,549.72,13802.0,541.1911,541.2108,541.014,541.014,13802.0
2024-03-21 11:40:00,549.8,549.84,549.52,549.6,25002.0,541.0927,541.1321,540.8171,540.8959,25002.0
2024-03-21 11:45:00,549.65,549.74,549.41,549.53,2897.0,540.9451,541.0336,540.7089,540.827,2897.0
2024-03-21 11:50:00,549.48,549.84,549.48,549.82,6973.0,540.7778,541.1321,540.7778,541.1124,6973.0
2024-03-21 11:55:00,549.72,550.13,549.71,550.09,3246.0,541.014,541.4175,541.0041,541.3781,3246.0
2024-03-21 12:00:00,550.02,550.02,549.79,549.82,8761.0,541.3092,541.3092,541.0828,541.1124,8761.0
2024-03-21 12:05:00,549.85,550.14,549.85,549.88,4700.0,541.1419,541.4273,541.1419,541.1714,4700.0
2024-03-21 12:10:00,549.98,550.03,549.98,550.03,200.0,541.2698,541.319,541.2698,541.319,200.0
2024-03-21 12:15:00,549.92,550.11,549.68,549.69,7491.0,541.2108,541.3978,540.9746,540.9844,7491.0
2024-03-21 12:20:00,549.7,549.99,549.62,549.98,9008.0,540.9943,541.2797,540.9155,541.2698,9008.0
2024-03-21 12:25:00,550.01,550.34,550.01,550.3,4518.0,541.2994,541.6241,541.2994,541.5848,4518.0
2024-03-21 12:30:00,550.36,550.36,549.91,549.94,1437.0,541.6438,541.6438,541.2009,541.2305,1437.0
2024-03-21 12:35:00,549.85,549.85,549.61,549.83,1415.0,541.1419,541.1419,540.9057,541.1222,1415.0
2024-03-21 12:40:00,549.88,549.99,549.64,549.71,4131.0,541.1714,541.2797,540.9352,541.0041,4131.0
2024-03-21 12:45:00,549.68,550.0,549.56,549.89,15636.0,540.9746,541.2895,540.8565,541.1813,15636.0
2024-03-21 12:50:00,549.9,550.35,549.9,550.27,2442.0,541.1911,541.634,541.1911,541.5552,2442.0
2024-03-21 12:55:00,550.28,550.57,550.28,550.51,699.0,541.5651,541.8505,541.5651,541.7914,699.0
2024-03-21 13:00:00,550.43,550.43,549.9,549.94,9073.0,541.7127,541.7127,541.1911,541.2305,9073.0
2024-03-21 13:05:00,550.11,550.32,549.98,550.08,9191.0,541.3978,541.6045,541.2698,541.3683,9191.0
2024-03-21 13:10:00,550.07,550.22,550.02,550.22,2029.0,541.3584,541.506,541.3092,541.506,2029.0
2024-03-21 13:15:00,550.07,550.26,550.04,550.12,8640.0,541.3584,541.5454,541.3289,541.4076,8640.0
2024-03-21 13:20:00,550.0,550.23,550.0,550.0,11649.0,541.2895,541.5159,541.2895,541.2895,11649.0
2024-03-21 13:25:00,550.04,550.24,550.02,550.24,2651.0,541.3289,541.5257,541.3092,541.5257,2651.0
2024-03-21 13:30:00,550.09,550.16,550.01,550.11,3785.0,541.3781,541.447,541.2994,541.3978,3785.0
2024-03-21 13:35:00,550.1,550.39,550.06,550.39,5700.0,541.3879,541.6733,541.3486,541.6733,5700.0
2024-03-21 13:40:00,550.39,550.5,550.21,550.44,6227.0,541.6733,541.7816,541.4962,541.7226,6227.0
2024-03-21 13:45:00,550.41,550.41,550.2,550.25,900.0,541.693,541.693,541.4864,541.5356,900.0
2024-03-21 13:50:00,550.31,550.46,549.92,549.98,7074.0,541.5946,541.7422,541.2108,541.2698,7074.0
2024-03-21 13:55:00,550.04,550.08,549.92,549.93,3397.0,541.3289,541.3683,541.2108,541.2206,3397.0
2024-03-21 14:00:00,549.89,550.23,549.87,550.23,5428.0,541.1813,541.5159,541.1616,541.5159,5428.0
2024-03-21 14:05:00,550.11,550.26,550.05,550.19,1302.0,541.3978,541.5454,541.3387,541.4765,1302.0
2024-03-21 14:10:00,550.09,550.35,550.09,550.15,6448.0,541.3781,541.634,541.3781,541.4371,6448.0
2024-03-21 14:15:00,550.18,550.28,550.07,550.28,2420.0,541.4667,541.5651,541.3584,541.5651,2420.0
2024-03-21 14:20:00,550.33,550.51,550.32,550.41,1774.0,541.6143,541.7914,541.6045,541.693,1774.0
2024-03-21 14:25:00,550.76,550.8,550.72,550.8,852.0,542.0375,542.0769,541.9981,542.0769,852.0
2024-03-21 14:30:00,550.83,550.83,550.43,550.5,4117.0,542.1064,542.1064,541.7127,541.7816,4117.0
2024-03-21 14:35:00,550.34,550.35,549.88,549.98,4735.0,541.6241,541.634,541.1714,541.2698,4735.0
2024-03-21 14:40:00,549.86,550.24,549.74,550.24,2502.0,541.1517,541.5257,541.0336,541.5257,2502.0
2024-03-21 14:45:00,550.33,550.33,549.9,549.9,1143.0,541.6143,541.6143,541.1911,541.1911,1143.0
2024-03-21 14:50:00,550.08,550.19,550.0,550.0,1627.0,541.3683,541.4765,541.2895,541.2895,1627.0
2024-03-21 14:55:00,550.03,550.04,549.95,550.04,600.0,541.319,541.3289,541.2403,541.3289,600.0
2024-03-21 15:00:00,550.09,550.35,550.04,550.26,5829.0,541.3781,541.634,541.3289,541.5454,5829.0
2024-03-21 15:05:00,550.31,550.49,550.31,550.42,2100.0,541.5946,541.7718,541.5946,541.7029,2100.0
2024-03-21 15:10:00,550.41,550.56,550.3,550.3,1875.0,541.693,541.8407,541.5848,541.5848,1875.0
2024-03-21 15:15:00,550.35,550.67,550.35,550.6,1198.0,541.634,541.9489,541.634,541.88,1198.0
2024-03-21 15:20:00,550.55,550.57,550.28,550.49,5689.0,541.8308,541.8505,541.5651,541.7718,5689.0
2024-03-21 15:25:00,550.62,550.79,550.62,550.74,2180.0,541.8997,542.067,541.8997,542.0178,2180.0
2024-03-21 15:30:00,550.74,550.93,550.53,550.53,13079.0,542.0178,542.2048,541.8111,541.8111,13079.0
2024-03-21 15:35:00,550.38,550.48,550.1,550.15,5112.0,541.6635,541.7619,541.3879,541.4371,5112.0
2024-03-21 15:40:00,550.13,550.79,550.13,550.69,2350.0,541.4175,542.067,541.4175,541.9686,2350.0
2024-03-21 15:45:00,550.63,550.74,550.05,550.2,8259.0,541.9095,542.0178,541.3387,541.4864,8259.0
2024-03-21 15:50:00,550.25,550.47,550.08,550.44,12020.0,541.5356,541.7521,541.3683,541.7226,12020.0
2024-03-21 15:55:00,550.47,550.55,549.89,550.02,36272.0,541.7521,541.8308,541.1813,541.3092,36272.0
2024-03-22 09:30:00,550.23,550.94,549.62,549.64,14511.0,541.5159,542.2146,540.9155,540.9352,14511.0
2024-03-22 09:35:00,549.8,550.2,549.41,550.09,9142.0,541.0927,541.4864,540.7089,541.3781,9142.0
2024-03-22 09:40:00,550.28,550.28,549.22,549.24,10662.0,541.5651,541.5651,540.5219,540.5416,10662.0
2024-03-22 09:45:00,549.2,549.21,548.69,548.76,9642.0,540.5022,540.512,540.0003,540.0692,9642.0
2024-03-22 09:50:00,548.77,549.07,548.46,548.46,22225.0,540.079,540.3743,539.7739,539.7739,22225.0
2024-03-22 09:55:00,548.48,548.48,547.78,547.86,10028.0,539.7936,539.7936,539.1047,539.1834,10028.0
2024-03-22 10:00:00,547.7,548.22,547.65,547.69,7114.0,539.0259,539.5377,538.9767,539.0161,7114.0
2024-03-22 10:05:00,547.74,548.01,547.39,547.39,6393.0,539.0653,539.331,538.7209,538.7209,6393.0
2024-03-22 10:10:00,547.29,547.38,547.0,547.07,8825.0,538.6224,538.711,538.337,538.4059,8825.0
2024-03-22 10:15:00,547.01,547.34,546.87,547.22,5419.0,538.3469,538.6716,538.2091,538.5536,5419.0
2024-03-22 10:20:00,547.32,547.32,546.68,546.7,6039.0,538.652,538.652,538.0221,538.0418,6039.0
2024-03-22 10:25:00,546.72,546.89,546.33,546.89,6890.0,538.0615,538.2288,537.6776,538.2288,6890.0
2024-03-22 10:30:00,546.82,546.91,546.73,546.77,2181.0,538.1599,538.2485,538.0713,538.1107,2181.0
2024-03-22 10:35:00,546.72,546.72,546.42,546.57,3798.0,538.0615,538.0615,537.7662,537.9138,3798.0
2024-03-22 10:40:00,546.61,546.61,545.86,545.9,9655.0,537.9532,537.9532,537.2151,537.2545,9655.0
2024-03-22 10:45:00,545.71,545.8,545.47,545.74,2488.0,537.0675,537.156,536.8313,537.097,2488.0
2024-03-22 10:50:00,545.64,545.64,545.41,545.41,2050.0,536.9986,536.9986,536.7722,536.7722,2050.0
2024-03-22 10:55:00,545.31,545.46,545.31,545.37,1228.0,536.6738,536.8214,536.6738,536.7328,1228.0
2024-03-22 11:00:00,545.45,546.01,545.42,545.93,5367.0,536.8116,537.3627,536.7821,537.284,5367.0
2024-03-22 11:05:00,545.86,546.14,545.86,546.0,10828.0,537.2151,537.4907,537.2151,537.3529,10828.0
2024-03-22 11:10:00,546.13,546.32,546.03,546.03,4065.0,537.4808,537.6678,537.3824,537.3824,4065.0
2024-03-22 11:15:00,545.98,545.98,545.77,545.96,2085.0,537.3332,537.3332,537.1265,537.3135,2085.0
2024-03-22 11:20:00,546.04,546.35,545.99,546.22,3604.0,537.3922,537.6973,537.343,537.5694,3604.0
2024-03-22 11:25:00,546.31,546.39,546.19,546.39,1450.0,537.658,537.7367,537.5399,537.7367,1450.0
2024-03-22 11:30:00,546.52,546.67,546.47,546.67,9707.0,537.8646,538.0123,537.8154,538.0123,9707.0
2024-03-22 11:35:00,546.59,546.59,546.04,546.1,9241.0,537.9335,537.9335,537.3922,537.4513,9241.0
2024-03-22 11:40:00,546.27,546.27,546.27,546.27,100.0,537.6186,537.6186,537.6186,537.6186,100.0
2024-03-22 11:45:00,546.09,546.09,545.96,545.96,248.0,537.4414,537.4414,537.3135,537.3135,248.0
2024-03-22 11:50:00,546.07,546.1,545.88,545.88,1041.0,537.4218,537.4513,537.2348,537.2348,1041.0
2024-03-22 11:55:00,545.68,545.93,545.62,545.76,6819.0,537.0379,537.284,536.9789,537.1167,6819.0
2024-03-22 12:00:00,545.76,545.77,545.57,545.57,2523.0,537.1167,537.1265,536.9297,536.9297,2523.0
2024-03-22 12:05:00,545.75,545.87,545.75,545.86,9875.0,537.1068,537.2249,537.1068,537.2151,9875.0
2024-03-22 12:10:00,545.78,545.81,545.59,545.63,3030.0,537.1364,537.1659,536.9494,536.9887,3030.0
2024-03-22 12:15:00,545.56,545.66,545.46,545.46,800.0,536.9198,537.0183,536.8214,536.8214,800.0
2024-03-22 12:20:00,545.46,545.6,545.41,545.59,1519.0,536.8214,536.9592,536.7722,536.9494,1519.0
2024-03-22 12:25:00,545.68,545.69,545.5,545.69,1831.0,537.0379,537.0478,536.8608,537.0478,1831.0
2024-03-22 12:30:00,545.61,545.63,545.25,545.36,2284.0,536.969,536.9887,536.6147,536.723,2284.0
2024-03-22 12:35:00,545.35,545.42,545.27,545.42,2100.0,536.7132,536.7821,536.6344,536.7821,2100.0
2024-03-22 12:40:00,545.43,545.81,545.42,545.79,8715.0,536.7919,537.1659,536.7821,537.1462,8715.0
2024-03-22 12:45:00,545.79,545.89,545.63,545.89,2492.0,537.1462,537.2446,536.9887,537.2446,2492.0
2024-03-22 12:50:00,545.78,546.19,545.75,546.11,1500.0,537.1364,537.5399,537.1068,537.4611,1500.0
2024-03-22 12:55:00,546.09,546.09,545.86,545.87,1700.0,537.4414,537.4414,537.2151,537.2249,1700.0
2024-03-22 13:00:00,545.96,545.96,545.81,545.88,1082.0,537.3135,537.3135,537.1659,537.2348,1082.0
2024-03-22 13:05:00,545.99,545.99,545.86,545.86,2174.0,537.343,537.343,537.2151,537.2151,2174.0
2024-03-22 13:10:00,545.85,545.93,545.73,545.73,2000.0,537.2052,537.284,537.0871,537.0871,2000.0
2024-03-22 13:15:00,545.81,546.44,545.81,546.25,16801.0,537.1659,537.7859,537.1659,537.5989,16801.0
2024-03-22 13:20:00,546.13,546.21,545.95,546.17,3762.0,537.4808,537.5595,537.3037,537.5202,3762.0
2024-03-22 13:25:00,546.23,546.38,546.22,546.31,917.0,537.5792,537.7269,537.5694,537.658,917.0
2024-03-22 13:30:00,546.27,546.46,546.27,546.4,4237.0,537.6186,537.8056,537.6186,537.7465,4237.0
2024-03-22 13:35:00,546.27,546.5,546.23,546.29,2718.0,537.6186,537.845,537.5792,537.6383,2718.0
2024-03-22 13:40:00,546.31,546.31,546.16,546.16,1525.0,537.658,537.658,537.5103,537.5103,1525.0
2024-03-22 13:45:00,546.29,546.54,546.29,546.54,1200.0,537.6383,537.8843,537.6383,537.8843,1200.0
2024-03-22 13:50:00,546.42,546.62,546.42,546.59,545.0,537.7662,537.9631,537.7662,537.9335,545.0
2024-03-22 13:55:00,546.63,546.81,546.63,546.81,2103.0,537.9729,538.15,537.9729,538.15,2103.0
2024-03-22 14:00:00,546.76,546.81,546.74,546.8,1001.0,538.1008,538.15,538.0812,538.1402,1001.0
2024-03-22 14:05:00,546.7,546.7,546.62,546.62,1095.0,538.0418,538.0418,537.9631,537.9631,1095.0
2024-03-22 14:10:00,546.61,546.86,546.6,546.68,2294.0,537.9532,538.1993,537.9434,538.0221,2294.0
2024-03-22 14:15:00,546.62,546.64,546.48,546.64,3321.0,537.9631,537.9827,537.8253,537.9827,3321.0
2024-03-22 14:20:00,546.62,546.62,546.38,546.6,3561.0,537.9631,537.9631,537.7269,537.9434,3561.0
2024-03-22 14:25:00,546.61,546.88,546.61,546.88,1500.0,537.9532,538.2189,537.9532,538.2189,1500.0
2024-03-22 14:30:00,546.8,546.8,546.55,546.55,5775.0,538.1402,538.1402,537.8942,537.8942,5775.0
2024-03-22 14:35:00,546.59,546.74,546.59,546.63,898.0,537.9335,538.0812,537.9335,537.9729,898.0
2024-03-22 14:40:00,546.52,546.54,546.33,546.33,1250.0,537.8646,537.8843,537.6776,537.6776,1250.0
2024-03-22 14:45:00,546.36,546.58,546.36,546.58,1637.0,537.7072,537.9237,537.7072,537.9237,1637.0
2024-03-22 14:50:00,546.46,546.49,546.44,546.44,705.0,537.8056,537.8351,537.7859,537.7859,705.0
2024-03-22 14:55:00,546.43,546.67,546.43,546.54,1469.0,537.7761,538.0123,537.7761,537.8843,1469.0
2024-03-22 15:00:00,546.58,546.59,546.41,546.44,1800.0,537.9237,537.9335,537.7564,537.7859,1800.0
2024-03-22 15:05:00,546.54,546.54,546.39,546.39,500.0,537.8843,537.8843,537.7367,537.7367,500.0
2024-03-22 15:10:00,545.88,546.0,545.81,546.0,1280.0,537.2348,537.3529,537.1659,537.3529,1280.0
2024-03-22 15:15:00,545.77,545.77,545.43,545.74,2595.0,537.1265,537.1265,536.7919,537.097,2595.0
2024-03-22 15:20:00,545.73,545.73,545.52,545.64,954.0,537.0871,537.0871,536.8805,536.9986,954.0
2024-03-22 15:25:00,545.78,546.14,545.78,546.14,1628.0,537.1364,537.4907,537.1364,537.4907,1628.0
2024-03-22 15:30:00,546.11,546.11,545.83,545.9,1000.0,537.4611,537.4611,537.1856,537.2545,1000.0
2024-03-22 15:35:00,545.98,546.1,545.94,546.1,4356.0,537.3332,537.4513,537.2938,537.4513,4356.0
2024-03-22 15:40:00,546.04,546.2,546.01,546.2,4051.0,537.3922,537.5497,537.3627,537.5497,4051.0
2024-03-22 15:45:00,546.11,546.35,545.92,546.21,10469.0,537.4611,537.6973,537.2741,537.5595,10469.0
2024-03-22 15:50:00,546.22,546.44,545.99,546.1,76051.0,537.5694,537.7859,537.343,537.4513,76051.0
2024-03-22 15:55:00,546.08,546.35,545.6,545.64,116168.0,537.4316,537.6973,536.9592,536.9986,116168.0
2024-03-25 09:30:00,546.31,548.54,546.3,548.18,25695.0,537.658,539.8526,537.6481,539.4983,25695.0
2024-03-25 09:35:00,548.16,548.74,548.04,548.74,5035.0,539.4787,540.0495,539.3606,540.0495,5035.0
2024-03-25 09:40:00,548.59,548.75,548.16,548.69,4351.0,539.9019,540.0593,539.4787,540.0003,4351.0
2024-03-25 09:45:00,548.39,548.4,547.71,547.77,9500.0,539.705,539.7149,539.0358,539.0948,9500.0
2024-03-25 09:50:00,547.68,548.16,547.67,547.89,2200.0,539.0063,539.4787,538.9964,539.2129,2200.0
2024-03-25 09:55:00,547.44,547.79,547.31,547.77,1300.0,538.7701,539.1145,538.6421,539.0948,1300.0
2024-03-25 10:00:00,547.67,547.72,547.23,547.23,5222.0,538.9964,539.0456,538.5634,538.5634,5222.0
2024-03-25 10:05:00,547.11,547.54,547.11,547.36,3312.0,538.4453,538.8685,538.4453,538.6913,3312.0
2024-03-25 10:10:00,547.49,547.55,547.3,547.47,3300.0,538.8193,538.8783,538.6323,538.7996,3300.0
2024-03-25 10:15:00,547.46,547.48,547.26,547.29,3816.0,538.7897,538.8094,538.5929,538.6224,3816.0
2024-03-25 10:20:00,547.34,547.63,547.21,547.46,10962.0,538.6716,538.9571,538.5437,538.7897,10962.0
2024-03-25 10:25:00,547.49,547.57,547.34,547.34,1300.0,538.8193,538.898,538.6716,538.6716,1300.0
2024-03-25 10:30:00,547.29,547.34,546.84,546.92,1683.0,538.6224,538.6716,538.1796,538.2583,1683.0
2024-03-25 10:35:00,547.0,547.02,546.67,547.02,1900.0,538.337,538.3567,538.0123,538.3567,1900.0
2024-03-25 10:40:00,546.98,546.98,546.79,546.79,1450.0,538.3174,538.3174,538.1304,538.1304,1450.0
2024-03-25 10:45:00,546.72,547.11,546.61,547.11,2841.0,538.0615,538.4453,537.9532,538.4453,2841.0
2024-03-25 10:50:00,547.18,547.35,547.17,547.33,1599.0,538.5142,538.6815,538.5043,538.6618,1599.0
2024-03-25 10:55:00,547.46,547.95,547.46,547.85,1669.0,538.7897,539.272,538.7897,539.1736,1669.0
2024-03-25 11:00:00,547.92,547.92,547.7,547.75,1821.0,539.2425,539.2425,539.0259,539.0752,1821.0
2024-03-25 11:05:00,547.8,547.83,547.72,547.72,3999.0,539.1244,539.1539,539.0456,539.0456,3999.0
2024-03-25 11:10:00,547.58,547.78,547.58,547.63,3050.0,538.9078,539.1047,538.9078,538.9571,3050.0
2024-03-25 11:15:00,547.5,547.65,547.46,547.65,1000.0,538.8291,538.9767,538.7897,538.9767,1000.0
2024-03-25 11:20:00,547.62,547.72,547.47,547.72,2872.0,538.9472,539.0456,538.7996,539.0456,2872.0
2024-03-25 11:25:00,547.73,547.77,547.52,547.77,3252.0,539.0555,539.0948,538.8488,539.0948,3252.0
2024-03-25 11:30:00,547.75,547.75,547.54,547.63,2517.0,539.0752,539.0752,538.8685,538.9571,2517.0
2024-03-25 11:35:00,547.57,547.68,547.57,547.59,1594.0,538.898,539.0063,538.898,538.9177,1594.0
2024-03-25 11:40:00,547.63,547.88,547.63,547.77,2925.0,538.9571,539.2031,538.9571,539.0948,2925.0
2024-03-25 11:45:00,547.91,547.93,547.58,547.58,1668.0,539.2326,539.2523,538.9078,538.9078,1668.0
2024-03-25 11:50:00,547.47,547.48,547.39,547.4,1100.0,538.7996,538.8094,538.7209,538.7307,1100.0
2024-03-25 11:55:00,547.56,547.6,547.44,547.44,895.0,538.8882,538.9275,538.7701,538.7701,895.0
2024-03-25 12:00:00,547.29,547.43,547.26,547.26,2891.0,538.6224,538.7602,538.5929,538.5929,2891.0
2024-03-25 12:05:00,547.31,547.41,547.22,547.22,1200.0,538.6421,538.7405,538.5536,538.5536,1200.0
2024-03-25 12:10:00,547.26,547.45,547.22,547.31,1398.0,538.5929,538.7799,538.5536,538.6421,1398.0
2024-03-25 12:15:00,547.3,547.4,547.29,547.37,1500.0,538.6323,538.7307,538.6224,538.7012,1500.0
2024-03-25 12:20:00,547.28,547.37,547.25,547.37,2502.0,538.6126,538.7012,538.5831,538.7012,2502.0
2024-03-25 12:25:00,547.42,547.51,547.38,547.51,1458.0,538.7504,538.839,538.711,538.839,1458.0
2024-03-25 12:30:00,547.47,547.47,547.08,547.11,1300.0,538.7996,538.7996,538.4158,538.4453,1300.0
2024-03-25 12:35:00,547.12,547.26,547.07,547.07,2415.0,538.4551,538.5929,538.4059,538.4059,2415.0
2024-03-25 12:40:00,547.07,547.07,546.77,546.78,4499.0,538.4059,538.4059,538.1107,538.1205,4499.0
2024-03-25 12:45:00,546.74,546.91,546.74,546.88,3914.0,538.0812,538.2485,538.0812,538.2189,3914.0
2024-03-25 12:50:00,546.83,546.98,546.83,546.92,2414.0,538.1697,538.3174,538.1697,538.2583,2414.0
2024-03-25 12:55:00,547.22,547.24,547.16,547.2,1666.0,538.5536,538.5732,538.4945,538.5339,1666.0
2024-03-25 13:00:00,547.24,547.29,547.03,547.29,6735.0,538.5732,538.6224,538.3666,538.6224,6735.0
2024-03-25 13:05:00,547.07,547.4,547.07,547.2,4399.0,538.4059,538.7307,538.4059,538.5339,4399.0
2024-03-25 13:10:00,547.25,547.26,546.99,547.04,18516.0,538.5831,538.5929,538.3272,538.3764,18516.0
2024-03-25 13:15:00,546.98,547.23,546.96,547.09,2250.0,538.3174,538.5634,538.2977,538.4256,2250.0
2024-03-25 13:20:00,547.02,547.07,546.84,546.98,5428.0,538.3567,538.4059,538.1796,538.3174,5428.0
2024-03-25 13:25:00,547.07,547.25,547.07,547.25,2500.0,538.4059,538.5831,538.4059,538.5831,2500.0
2024-03-25 13:30:00,547.15,547.2,547.12,547.15,3570.0,538.4847,538.5339,538.4551,538.4847,3570.0
2024-03-25 13:35:00,547.14,547.16,547.07,547.07,1034.0,538.4748,538.4945,538.4059,538.4059,1034.0
2024-03-25 13:40:00,547.22,547.25,547.14,547.18,2495.0,538.5536,538.5831,538.4748,538.5142,2495.0
2024-03-25 13:45:00,547.25,547.26,547.11,547.26,630.0,538.5831,538.5929,538.4453,538.5929,630.0
2024-03-25 13:50:00,547.19,547.32,547.16,547.32,2583.0,538.524,538.652,538.4945,538.652,2583.0
2024-03-25 13:55:00,547.24,547.45,547.21,547.45,1721.0,538.5732,538.7799,538.5437,538.7799,1721.0
2024-03-25 14:00:00,547.35,547.48,547.33,547.44,2771.0,538.6815,538.8094,538.6618,538.7701,2771.0
2024-03-25 14:05:00,547.49,547.6,547.43,547.48,4380.0,538.8193,538.9275,538.7602,538.8094,4380.0
2024-03-25 14:10:00,547.47,547.47,547.3,547.34,2200.0,538.7996,538.7996,538.6323,538.6716,2200.0
2024-03-25 14:15:00,547.37,547.56,547.36,547.47,1675.0,538.7012,538.8882,538.6913,538.7996,1675.0
2024-03-25 14:20:00,547.51,547.6,547.51,547.53,585.0,538.839,538.9275,538.839,538.8586,585.0
2024-03-25 14:25:00,547.54,547.77,547.52,547.7,3383.0,538.8685,539.0948,538.8488,539.0259,3383.0
2024-03-25 14:30:00,547.69,547.69,547.61,547.62,2423.0,539.0161,539.0161,538.9374,538.9472,2423.0
2024-03-25 14:35:00,547.57,547.76,547.5,547.5,1648.0,538.898,539.085,538.8291,538.8291,1648.0
2024-03-25 14:40:00,547.58,547.6,547.35,547.35,1103.0,538.9078,538.9275,538.6815,538.6815,1103.0
2024-03-25 14:45:00,547.2,547.25,547.15,547.22,1883.0,538.5339,538.5831,538.4847,538.5536,1883.0
2024-03-25 14:50:00,547.16,547.2,547.09,547.12,1284.0,538.4945,538.5339,538.4256,538.4551,1284.0
2024-03-25 14:55:00,547.2,547.32,547.09,547.09,7561.0,538.5339,538.652,538.4256,538.4256,7561.0
2024-03-25 15:00:00,547.18,547.18,547.0,547.04,1601.0,538.5142,538.5142,538.337,538.3764,1601.0
2024-03-25 15:05:00,547.02,547.02,546.82,546.9,1942.0,538.3567,538.3567,538.1599,538.2386,1942.0
2024-03-25 15:10:00,546.82,546.88,546.68,546.68,8609.0,538.1599,538.2189,538.0221,538.0221,8609.0
2024-03-25 15:15:00,546.65,546.72,546.4,546.4,1359.0,537.9926,538.0615,537.7465,537.7465,1359.0
2024-03-25 15:20:00,546.49,546.49,546.28,546.38,1557.0,537.8351,537.8351,537.6284,537.7269,1557.0
2024-03-25 15:25:00,546.39,546.41,546.32,546.32,573.0,537.7367,537.7564,537.6678,537.6678,573.0
2024-03-25 15:30:00,546.42,546.7,546.42,546.68,1767.0,537.7662,538.0418,537.7662,538.0221,1767.0
2024-03-25 15:35:00,546.5,546.7,546.47,546.7,2324.0,537.845,538.0418,537.8154,538.0418,2324.0
2024-03-25 15:40:00,546.65,546.97,546.65,546.78,2107.0,537.9926,538.3075,537.9926,538.1205,2107.0
2024-03-25 15:45:00,546.86,546.86,546.35,546.35,11350.0,538.1993,538.1993,537.6973,537.6973,11350.0
2024-03-25 15:50:00,546.35,546.35,545.96,546.14,21248.0,537.6973,537.6973,537.3135,537.4907,21248.0
2024-03-25 15:55:00,546.2,546.28,545.87,545.89,66803.0,537.5497,537.6284,537.2249,537.2446,66803.0
2024-03-26 09:30:00,547.59,548.74,547.25,548.2,23628.0,538.9177,540.0495,538.5831,539.518,23628.0
2024-03-26 09:35:00,548.2,548.29,547.34,547.47,11873.0,539.518,539.6066,538.6716,538.7996,11873.0
2024-03-26 09:40:00,547.41,547.53,546.96,547.19,5367.0,538.7405,538.8586,538.2977,538.524,5367.0
2024-03-26 09:45:00,547.0,547.65,547.0,547.65,4317.0,538.337,538.9767,538.337,538.9767,4317.0
2024-03-26 09:50:00,547.69,547.79,547.4,547.58,5229.0,539.0161,539.1145,538.7307,538.9078,5229.0
2024-03-26 09:55:00,547.63,547.88,547.39,547.46,2450.0,538.9571,539.2031,538.7209,538.7897,2450.0
2024-03-26 10:00:00,547.49,547.63,546.55,546.55,7346.0,538.8193,538.9571,537.8942,537.8942,7346.0
2024-03-26 10:05:00,546.67,547.32,546.67,547.08,9097.0,538.0123,538.652,538.0123,538.4158,9097.0
2024-03-26 10:10:00,547.15,547.37,546.85,547.37,4481.0,538.4847,538.7012,538.1894,538.7012,4481.0
2024-03-26 10:15:00,547.47,547.66,547.33,547.63,5463.0,538.7996,538.9866,538.6618,538.9571,5463.0
2024-03-26 10:20:00,547.23,547.32,547.1,547.23,1787.0,538.5634,538.652,538.4355,538.5634,1787.0
2024-03-26 10:25:00,547.29,547.31,546.98,546.98,5625.0,538.6224,538.6421,538.3174,538.3174,5625.0
2024-03-26 10:30:00,546.96,546.96,546.6,546.69,1322.0,538.2977,538.2977,537.9434,538.0319,1322.0
2024-03-26 10:35:00,546.82,547.21,546.71,547.21,2460.0,538.1599,538.5437,538.0516,538.5437,2460.0
2024-03-26 10:40:00,547.2,547.28,546.88,546.88,7106.0,538.5339,538.6126,538.2189,538.2189,7106.0
2024-03-26 10:45:00,546.89,547.03,546.81,546.86,10654.0,538.2288,538.3666,538.15,538.1993,10654.0
2024-03-26 10:50:00,546.98,547.08,546.89,546.96,3808.0,538.3174,538.4158,538.2288,538.2977,3808.0
2024-03-26 10:55:00,546.97,547.46,546.97,547.45,2662.0,538.3075,538.7897,538.3075,538.7799,2662.0
2024-03-26 11:00:00,547.29,547.29,547.17,547.19,1390.0,538.6224,538.6224,538.5043,538.524,1390.0
2024-03-26 11:05:00,546.99,547.02,546.77,546.8,2190.0,538.3272,538.3567,538.1107,538.1402,2190.0
2024-03-26 11:10:00,546.8,546.84,546.72,546.73,1400.0,538.1402,538.1796,538.0615,538.0713,1400.0
2024-03-26 11:15:00,546.56,546.62,546.36,546.45,6433.0,537.904,537.9631,537.7072,537.7957,6433.0
2024-03-26 11:20:00,546.45,546.52,546.32,546.45,3000.0,537.7957,537.8646,537.6678,537.7957,3000.0
2024-03-26 11:25:00,546.51,546.55,546.43,546.47,3268.0,537.8548,537.8942,537.7761,537.8154,3268.0
2024-03-26 11:30:00,546.41,546.44,546.1,546.17,4541.0,537.7564,537.7859,537.4513,537.5202,4541.0
2024-03-26 11:35:00,546.09,546.1,545.87,545.87,2086.0,537.4414,537.4513,537.2249,537.2249,2086.0
2024-03-26 11:40:00,545.86,546.2,545.85,546.2,895.0,537.2151,537.5497,537.2052,537.5497,895.0
2024-03-26 11:45:00,546.32,546.45,546.26,546.39,3873.0,537.6678,537.7957,537.6088,537.7367,3873.0
2024-03-26 11:50:00,546.47,546.68,546.4,546.68,2956.0,537.8154,538.0221,537.7465,538.0221,2956.0
2024-03-26 11:55:00,546.71,546.84,546.71,546.8,2326.0,538.0516,538.1796,538.0516,538.1402,2326.0
2024-03-26 12:00:00,546.64,546.65,546.44,546.48,8180.0,537.9827,537.9926,537.7859,537.8253,8180.0
2024-03-26 12:05:00,546.48,546.53,546.36,546.44,7114.0,537.8253,537.8745,537.7072,537.7859,7114.0
2024-03-26 12:10:00,546.45,546.55,546.42,546.49,1800.0,537.7957,537.8942,537.7662,537.8351,1800.0
2024-03-26 12:15:00,546.46,546.51,546.32,546.51,1700.0,537.8056,537.8548,537.6678,537.8548,1700.0
2024-03-26 12:20:00,546.36,546.68,546.36,546.66,1113.0,537.7072,538.0221,537.7072,538.0024,1113.0
2024-03-26 12:25:00,546.62,546.65,546.55,546.62,1231.0,537.9631,537.9926,537.8942,537.9631,1231.0
2024-03-26 12:30:00,546.54,546.66,546.29,546.31,2826.0,537.8843,538.0024,537.6383,537.658,2826.0
2024-03-26 12:35:00,546.3,546.54,546.3,546.51,1500.0,537.6481,537.8843,537.6481,537.8548,1500.0
2024-03-26 12:40:00,546.47,546.66,546.45,546.45,2200.0,537.8154,538.0024,537.7957,537.7957,2200.0
2024-03-26 12:45:00,546.44,546.58,546.44,546.56,919.0,537.7859,537.9237,537.7859,537.904,919.0
2024-03-26 12:50:00,546.57,546.62,546.45,546.51,8047.0,537.9138,537.9631,537.7957,537.8548,8047.0
2024-03-26 12:55:00,546.48,546.62,546.29,546.38,1149.0,537.8253,537.9631,537.6383,537.7269,1149.0
2024-03-26 13:00:00,546.37,546.58,546.31,546.46,5100.0,537.717,537.9237,537.658,537.8056,5100.0
2024-03-26 13:05:00,546.28,546.29,546.28,546.29,200.0,537.6284,537.6383,537.6284,537.6383,200.0
2024-03-26 13:10:00,546.34,546.51,546.34,546.5,1298.0,537.6875,537.8548,537.6875,537.845,1298.0
2024-03-26 13:15:00,546.54,546.54,546.3,546.32,910.0,537.8843,537.8843,537.6481,537.6678,910.0
2024-03-26 13:20:00,546.34,546.34,546.21,546.21,1099.0,537.6875,537.6875,537.5595,537.5595,1099.0
2024-03-26 13:25:00,546.27,546.36,546.27,546.36,700.0,537.6186,537.7072,537.6186,537.7072,700.0
2024-03-26 13:30:00,546.35,546.4,546.35,546.4,800.0,537.6973,537.7465,537.6973,537.7465,800.0
2024-03-26 13:35:00,546.52,546.54,546.06,546.21,7307.0,537.8646,537.8843,537.4119,537.5595,7307.0
2024-03-26 13:40:00,546.11,546.24,546.01,546.01,2037.0,537.4611,537.5891,537.3627,537.3627,2037.0
2024-03-26 13:45:00,545.87,545.87,545.73,545.79,1865.0,537.2249,537.2249,537.0871,537.1462,1865.0
2024-03-26 13:50:00,545.84,546.11,545.84,546.11,483.0,537.1954,537.4611,537.1954,537.4611,483.0
2024-03-26 13:55:00,546.07,546.07,546.07,546.07,252.0,537.4218,537.4218,537.4218,537.4218,252.0
2024-03-26 14:00:00,546.19,546.38,546.19,546.38,700.0,537.5399,537.7269,537.5399,537.7269,700.0
2024-03-26 14:05:00,546.33,546.45,546.33,546.45,786.0,537.6776,537.7957,537.6776,537.7957,786.0
2024-03-26 14:10:00,546.39,546.46,546.37,546.46,755.0,537.7367,537.8056,537.717,537.8056,755.0
2024-03-26 14:15:00,546.63,546.78,546.6,546.77,3062.0,537.9729,538.1205,537.9434,538.1107,3062.0
2024-03-26 14:20:00,546.78,546.82,546.64,546.76,4022.0,538.1205,538.1599,537.9827,538.1008,4022.0
2024-03-26 14:25:00,546.97,547.01,546.91,546.97,1305.0,538.3075,538.3469,538.2485,538.3075,1305.0
2024-03-26 14:30:00,546.94,546.96,546.87,546.93,2075.0,538.278,538.2977,538.2091,538.2681,2075.0
2024-03-26 14:35:00,546.79,546.82,546.79,546.82,526.0,538.1304,538.1599,538.1304,538.1599,526.0
2024-03-26 14:40:00,546.78,546.83,546.61,546.61,2410.0,538.1205,538.1697,537.9532,537.9532,2410.0
2024-03-26 14:45:00,546.58,546.65,546.48,546.49,800.0,537.9237,537.9926,537.8253,537.8351,800.0
2024-03-26 14:50:00,546.55,546.68,546.55,546.68,905.0,537.8942,538.0221,537.8942,538.0221,905.0
2024-03-26 14:55:00,546.69,546.77,546.61,546.61,1760.0,538.0319,538.1107,537.9532,537.9532,1760.0
2024-03-26 15:00:00,546.62,546.64,546.45,546.64,4046.0,537.9631,537.9827,537.7957,537.9827,4046.0
2024-03-26 15:05:00,546.63,546.63,546.45,546.63,1467.0,537.9729,537.9729,537.7957,537.9729,1467.0
2024-03-26 15:10:00,546.71,546.75,546.51,546.54,2535.0,538.0516,538.091,537.8548,537.8843,2535.0
2024-03-26 15:15:00,546.53,546.64,546.48,546.51,7219.0,537.8745,537.9827,537.8253,537.8548,7219.0
2024-03-26 15:20:00,546.45,546.58,546.45,546.58,1865.0,537.7957,537.9237,537.7957,537.9237,1865.0
2024-03-26 15:25:00,546.56,546.64,546.04,546.15,7127.0,537.904,537.9827,537.3922,537.5005,7127.0
2024-03-26 15:30:00,546.27,546.27,545.52,545.75,7750.0,537.6186,537.6186,536.8805,537.1068,7750.0
2024-03-26 15:35:00,545.81,545.93,545.68,545.88,5849.0,537.1659,537.284,537.0379,537.2348,5849.0
2024-03-26 15:40:00,545.83,546.25,545.83,545.84,12435.0,537.1856,537.5989,537.1856,537.1954,12435.0
2024-03-26 15:45:00,545.97,545.97,545.42,545.44,2898.0,537.3233,537.3233,536.7821,536.8017,2898.0
2024-03-26 15:50:00,545.35,545.55,545.21,545.53,10837.0,536.7132,536.91,536.5754,536.8903,10837.0
2024-03-26 15:55:00,545.52,545.59,544.81,544.97,52878.0,536.8805,536.9494,536.1817,536.3392,52878.0
2024-03-27 09:30:00,548.05,549.98,547.87,549.85,67535.0,539.3704,541.2698,539.1933,541.1419,67535.0
2024-03-27 09:35:00,549.83,550.81,549.76,550.31,35595.0,541.1222,542.0867,541.0533,541.5946,35595.0
2024-03-27 09:40:00,550.39,550.45,549.27,549.85,16178.0,541.6733,541.7324,540.5711,541.1419,16178.0
2024-03-27 09:45:00,549.85,549.91,549.28,549.83,11443.0,541.1419,541.2009,540.5809,541.1222,11443.0
2024-03-27 09:50:00,549.9,550.05,549.55,549.57,17829.0,541.1911,541.3387,540.8466,540.8663,17829.0
2024-03-27 09:55:00,549.56,550.26,549.56,550.06,18386.0,540.8565,541.5454,540.8565,541.3486,18386.0
2024-03-27 10:00:00,550.12,550.26,548.58,548.72,21702.0,541.4076,541.5454,539.892,540.0298,21702.0
2024-03-27 10:05:00,548.79,548.99,548.21,548.92,9612.0,540.0987,540.2955,539.5279,540.2266,9612.0
2024-03-27 10:10:00,549.05,549.39,548.73,549.29,17125.0,540.3546,540.6892,540.0396,540.5908,17125.0
2024-03-27 10:15:00,549.51,549.7,549.34,549.64,7361.0,540.8073,540.9943,540.64,540.9352,7361.0
2024-03-27 10:20:00,549.64,549.65,548.62,548.88,17981.0,540.9352,540.9451,539.9314,540.1873,17981.0
2024-03-27 10:25:00,549.0,549.36,549.0,549.17,23098.0,540.3054,540.6597,540.3054,540.4727,23098.0
2024-03-27 10:30:00,549.27,550.01,549.27,549.98,2544.0,540.5711,541.2994,540.5711,541.2698,2544.0
2024-03-27 10:35:00,550.08,550.34,550.08,550.09,1655.0,541.3683,541.6241,541.3683,541.3781,1655.0
2024-03-27 10:40:00,550.36,550.45,549.93,550.03,20357.0,541.6438,541.7324,541.2206,541.319,20357.0
2024-03-27 10:45:00,550.16,550.16,549.7,549.7,1800.0,541.447,541.447,540.9943,540.9943,1800.0
2024-03-27 10:50:00,549.61,549.71,549.35,549.68,4554.0,540.9057,541.0041,540.6498,540.9746,4554.0
2024-03-27 10:55:00,549.8,549.81,549.62,549.65,800.0,541.0927,541.1025,540.9155,540.9451,800.0
2024-03-27 11:00:00,549.51,549.95,549.51,549.95,2850.0,540.8073,541.2403,540.8073,541.2403,2850.0
2024-03-27 11:05:00,549.91,550.31,549.91,550.31,2569.0,541.2009,541.5946,541.2009,541.5946,2569.0
2024-03-27 11:10:00,550.26,550.39,550.1,550.23,4632.0,541.5454,541.6733,541.3879,541.5159,4632.0
2024-03-27 11:15:00,550.39,550.7,550.39,550.59,1115.0,541.6733,541.9784,541.6733,541.8702,1115.0
2024-03-27 11:20:00,550.54,550.54,550.31,550.4,1500.0,541.821,541.821,541.5946,541.6832,1500.0
2024-03-27 11:25:00,550.49,550.63,550.45,550.46,4172.0,541.7718,541.9095,541.7324,541.7422,4172.0
2024-03-27 11:30:00,550.44,550.46,550.17,550.29,20546.0,541.7226,541.7422,541.4568,541.5749,20546.0
2024-03-27 11:35:00,550.21,550.58,550.1,550.54,10447.0,541.4962,541.8603,541.3879,541.821,10447.0
2024-03-27 11:40:00,550.55,550.77,550.51,550.68,12423.0,541.8308,542.0473,541.7914,541.9588,12423.0
2024-03-27 11:45:00,550.73,550.73,550.41,550.41,1400.0,542.008,542.008,541.693,541.693,1400.0
2024-03-27 11:50:00,550.43,550.45,550.29,550.35,4646.0,541.7127,541.7324,541.5749,541.634,4646.0
2024-03-27 11:55:00,550.44,550.65,550.43,550.51,1555.0,541.7226,541.9292,541.7127,541.7914,1555.0
2024-03-27 12:00:00,550.47,550.51,550.27,550.28,7670.0,541.7521,541.7914,541.5552,541.5651,7670.0
2024-03-27 12:05:00,550.25,550.37,550.02,550.24,11451.0,541.5356,541.6537,541.3092,541.5257,11451.0
2024-03-27 12:10:00,550.32,550.4,550.13,550.13,1053.0,541.6045,541.6832,541.4175,541.4175,1053.0
2024-03-27 12:15:00,550.18,550.26,550.1,550.26,22672.0,541.4667,541.5454,541.3879,541.5454,22672.0
2024-03-27 12:20:00,550.26,550.41,550.21,550.36,1950.0,541.5454,541.693,541.4962,541.6438,1950.0
2024-03-27 12:25:00,550.56,550.66,550.47,550.62,1700.0,541.8407,541.9391,541.7521,541.8997,1700.0
2024-03-27 12:30:00,550.67,550.91,550.67,550.9,20947.0,541.9489,542.1851,541.9489,542.1753,20947.0
2024-03-27 12:35:00,550.91,551.09,550.85,551.09,6824.0,542.1851,542.3623,542.1261,542.3623,6824.0
2024-03-27 12:40:00,551.12,551.18,550.99,551.04,9854.0,542.3918,542.4508,542.2638,542.3131,9854.0
2024-03-27 12:45:00,551.05,551.08,550.84,551.02,3299.0,542.3229,542.3524,542.1162,542.2934,3299.0
2024-03-27 12:50:00,550.98,551.05,550.86,550.89,2299.0,542.254,542.3229,542.1359,542.1654,2299.0
2024-03-27 12:55:00,550.95,551.12,550.89,550.89,6191.0,542.2245,542.3918,542.1654,542.1654,6191.0
2024-03-27 13:00:00,550.92,551.13,550.86,550.86,3875.0,542.195,542.4016,542.1359,542.1359,3875.0
2024-03-27 13:05:00,550.86,550.86,550.58,550.59,2063.0,542.1359,542.1359,541.8603,541.8702,2063.0
2024-03-27 13:10:00,550.6,550.6,550.32,550.55,3787.0,541.88,541.88,541.6045,541.8308,3787.0
2024-03-27 13:15:00,550.58,550.77,550.58,550.66,1826.0,541.8603,542.0473,541.8603,541.9391,1826.0
2024-03-27 13:20:00,550.63,550.63,550.47,550.56,900.0,541.9095,541.9095,541.7521,541.8407,900.0
2024-03-27 13:25:00,550.67,550.67,550.53,550.66,1255.0,541.9489,541.9489,541.8111,541.9391,1255.0
2024-03-27 13:30:00,550.66,550.77,550.66,550.72,1540.0,541.9391,542.0473,541.9391,541.9981,1540.0
2024-03-27 13:35:00,550.57,550.64,550.5,550.62,2700.0,541.8505,541.9194,541.7816,541.8997,2700.0
2024-03-27 13:40:00,550.64,550.7,550.52,550.59,1600.0,541.9194,541.9784,541.8013,541.8702,1600.0
2024-03-27 13:45:00,550.73,550.73,550.63,550.63,1100.0,542.008,542.008,541.9095,541.9095,1100.0
2024-03-27 13:50:00,550.66,550.66,550.59,550.65,800.0,541.9391,541.9391,541.8702,541.9292,800.0
2024-03-27 13:55:00,550.64,550.72,550.64,550.69,1100.0,541.9194,541.9981,541.9194,541.9686,1100.0
2024-03-27 14:00:00,550.67,550.81,550.59,550.74,4005.0,541.9489,542.0867,541.8702,542.0178,4005.0
2024-03-27 14:05:00,550.67,550.83,550.67,550.83,2314.0,541.9489,542.1064,541.9489,542.1064,2314.0
2024-03-27 14:10:00,550.93,551.14,550.9,551.14,1232.0,542.2048,542.4115,542.1753,542.4115,1232.0
2024-03-27 14:15:00,551.17,551.28,551.03,551.12,6107.0,542.441,542.5493,542.3032,542.3918,6107.0
2024-03-27 14:20:00,551.1,551.27,551.1,551.21,1500.0,542.3721,542.5394,542.3721,542.4804,1500.0
2024-03-27 14:25:00,551.24,551.54,551.24,551.54,2250.0,542.5099,542.8051,542.5099,542.8051,2250.0
2024-03-27 14:30:00,551.6,551.64,551.47,551.52,7097.0,542.8642,542.9035,542.7362,542.7855,7097.0
2024-03-27 14:35:00,551.48,551.48,551.24,551.26,4213.0,542.7461,542.7461,542.5099,542.5296,4213.0
2024-03-27 14:40:00,551.36,551.49,551.36,551.49,2674.0,542.628,542.7559,542.628,542.7559,2674.0
2024-03-27 14:45:00,551.39,551.61,551.39,551.52,1899.0,542.6575,542.874,542.6575,542.7855,1899.0
2024-03-27 14:50:00,551.45,551.53,551.24,551.28,3500.0,542.7166,542.7953,542.5099,542.5493,3500.0
2024-03-27 14:55:00,551.27,551.42,551.27,551.36,2399.0,542.5394,542.687,542.5394,542.628,2399.0
2024-03-27 15:00:00,551.3,551.41,551.26,551.26,4063.0,542.5689,542.6772,542.5296,542.5296,4063.0
2024-03-27 15:05:00,551.19,551.5,551.18,551.38,3412.0,542.4607,542.7658,542.4508,542.6477,3412.0
2024-03-27 15:10:00,551.36,551.36,551.01,551.11,6565.0,542.628,542.628,542.2835,542.3819,6565.0
2024-03-27 15:15:00,551.17,551.29,550.97,551.15,3854.0,542.441,542.5591,542.2442,542.4213,3854.0
2024-03-27 15:20:00,551.13,551.58,551.13,551.58,8241.0,542.4016,542.8445,542.4016,542.8445,8241.0
2024-03-27 15:25:00,551.61,552.08,551.49,551.95,11783.0,542.874,543.3366,542.7559,543.2086,11783.0
2024-03-27 15:30:00,551.99,552.07,551.76,551.86,8295.0,543.248,543.3267,543.0216,543.1201,8295.0
2024-03-27 15:35:00,551.87,552.81,551.87,552.76,20465.0,543.1299,544.055,543.1299,544.0058,20465.0
2024-03-27 15:40:00,552.76,553.08,552.55,553.08,22892.0,544.0058,544.3207,543.7991,544.3207,22892.0
2024-03-27 15:45:00,553.05,553.17,552.58,552.64,19966.0,544.2912,544.4093,543.8287,543.8877,19966.0
2024-03-27 15:50:00,552.64,553.65,552.64,553.59,33964.0,543.8877,544.8817,543.8877,544.8227,33964.0
2024-03-27 15:55:00,553.56,554.41,553.38,554.39,124766.0,544.7931,545.6297,544.616,545.61,124766.0
2024-03-28 09:30:00,554.55,556.06,554.55,556.06,25758.0,545.7675,547.2535,545.7675,547.2535,25758.0
2024-03-28 09:35:00,555.94,556.04,555.65,555.7,5083.0,547.1354,547.2339,546.85,546.8993,5083.0
2024-03-28 09:40:00,555.53,555.97,555.23,555.82,9860.0,546.7319,547.165,546.4367,547.0174,9860.0
2024-03-28 09:45:00,555.8,555.98,555.42,555.5,7383.0,546.9977,547.1748,546.6237,546.7024,7383.0
2024-03-28 09:50:00,555.39,555.5,554.97,554.97,6712.0,546.5942,546.7024,546.1808,546.1808,6712.0
2024-03-28 09:55:00,555.11,555.68,554.98,555.68,2512.0,546.3186,546.8796,546.1907,546.8796,2512.0
2024-03-28 10:00:00,555.99,556.65,555.9,556.6,6290.0,547.1847,547.8342,547.0961,547.785,6290.0
2024-03-28 10:05:00,556.58,556.76,556.08,556.13,4692.0,547.7653,547.9425,547.2732,547.3224,4692.0
2024-03-28 10:10:00,555.96,556.36,555.85,556.22,7334.0,547.1551,547.5488,547.0469,547.411,7334.0
2024-03-28 10:15:00,556.24,556.39,555.71,555.86,6620.0,547.4307,547.5783,546.9091,547.0567,6620.0
2024-03-28 10:20:00,555.77,556.17,555.59,555.85,6279.0,546.9681,547.3618,546.791,547.0469,6279.0
2024-03-28 10:25:00,555.85,556.34,555.8,556.34,6299.0,547.0469,547.5291,546.9977,547.5291,6299.0
2024-03-28 10:30:00,556.37,556.57,556.26,556.56,2519.0,547.5586,547.7555,547.4504,547.7456,2519.0
2024-03-28 10:35:00,556.51,556.83,556.51,556.76,3747.0,547.6964,548.0114,547.6964,547.9425,3747.0
2024-03-28 10:40:00,556.8,556.86,556.57,556.81,6652.0,547.9818,548.0409,547.7555,547.9917,6652.0
2024-03-28 10:45:00,556.67,556.74,556.53,556.67,3362.0,547.8539,547.9228,547.7161,547.8539,3362.0
2024-03-28 10:50:00,556.71,557.44,556.71,557.42,10659.0,547.8933,548.6117,547.8933,548.592,10659.0
2024-03-28 10:55:00,557.36,557.36,557.07,557.07,10416.0,548.533,548.533,548.2476,548.2476,10416.0
2024-03-28 11:00:00,557.09,557.09,556.58,556.74,4312.0,548.2672,548.2672,547.7653,547.9228,4312.0
2024-03-28 11:05:00,556.85,556.85,556.51,556.62,6924.0,548.031,548.031,547.6964,547.8047,6924.0
2024-03-28 11:10:00,556.66,557.01,556.58,557.0,6294.0,547.844,548.1885,547.7653,548.1787,6294.0
2024-03-28 11:15:00,557.04,557.27,556.99,557.21,4198.0,548.218,548.4444,548.1688,548.3853,4198.0
2024-03-28 11:20:00,557.19,557.46,557.15,557.46,3283.0,548.3657,548.6314,548.3263,548.6314,3283.0
2024-03-28 11:25:00,557.5,557.71,557.46,557.64,4300.0,548.6707,548.8774,548.6314,548.8085,4300.0
2024-03-28 11:30:00,557.61,557.85,557.56,557.67,4467.0,548.779,549.0152,548.7298,548.8381,4467.0
2024-03-28 11:35:00,557.61,557.75,557.54,557.74,12250.0,548.779,548.9168,548.7101,548.9069,12250.0
2024-03-28 11:40:00,557.8,557.98,557.78,557.98,3117.0,548.966,549.1431,548.9463,549.1431,3117.0
2024-03-28 11:45:00,557.99,558.02,557.82,558.02,5736.0,549.153,549.1825,548.9857,549.1825,5736.0
2024-03-28 11:50:00,558.01,558.34,558.01,558.17,5574.0,549.1727,549.4974,549.1727,549.3301,5574.0
2024-03-28 11:55:00,558.15,558.25,557.98,558.02,6204.0,549.3104,549.4089,549.1431,549.1825,6204.0
2024-03-28 12:00:00,557.98,558.04,557.86,557.92,10942.0,549.1431,549.2022,549.025,549.0841,10942.0
2024-03-28 12:05:00,557.9,558.1,557.84,557.94,17441.0,549.0644,549.2612,549.0054,549.1038,17441.0
2024-03-28 12:10:00,557.97,557.97,557.79,557.94,2200.0,549.1333,549.1333,548.9562,549.1038,2200.0
2024-03-28 12:15:00,557.8,557.84,557.66,557.67,7141.0,548.966,549.0054,548.8282,548.8381,7141.0
2024-03-28 12:20:00,557.72,557.78,557.46,557.48,2400.0,548.8873,548.9463,548.6314,548.6511,2400.0
2024-03-28 12:25:00,557.43,557.81,557.43,557.68,6667.0,548.6019,548.9758,548.6019,548.8479,6667.0
2024-03-28 12:30:00,557.64,557.64,557.0,557.0,4800.0,548.8085,548.8085,548.1787,548.1787,4800.0
2024-03-28 12:35:00,556.87,556.91,556.83,556.91,2696.0,548.0507,548.0901,548.0114,548.0901,2696.0
2024-03-28 12:40:00,556.77,556.96,556.59,556.96,2799.0,547.9523,548.1393,547.7752,548.1393,2799.0
2024-03-28 12:45:00,556.79,556.88,556.61,556.61,3530.0,547.972,548.0606,547.7948,547.7948,3530.0
2024-03-28 12:50:00,556.65,556.93,556.65,556.93,5089.0,547.8342,548.1098,547.8342,548.1098,5089.0
2024-03-28 12:55:00,557.05,557.05,556.72,556.79,1225.0,548.2279,548.2279,547.9031,547.972,1225.0
2024-03-28 13:00:00,556.66,556.8,556.53,556.8,1339.0,547.844,547.9818,547.7161,547.9818,1339.0
2024-03-28 13:05:00,556.84,556.92,556.76,556.87,1790.0,548.0212,548.0999,547.9425,548.0507,1790.0
2024-03-28 13:10:00,556.66,556.66,556.44,556.44,3125.0,547.844,547.844,547.6275,547.6275,3125.0
2024-03-28 13:15:00,556.51,556.55,556.31,556.42,2945.0,547.6964,547.7358,547.4996,547.6078,2945.0
2024-03-28 13:20:00,556.46,556.56,556.28,556.42,2771.0,547.6472,547.7456,547.4701,547.6078,2771.0
2024-03-28 13:25:00,556.39,556.63,556.39,556.48,10102.0,547.5783,547.8145,547.5783,547.6669,10102.0
2024-03-28 13:30:00,556.31,556.5,556.31,556.34,6973.0,547.4996,547.6866,547.4996,547.5291,6973.0
2024-03-28 13:35:00,556.21,556.62,556.14,556.57,8256.0,547.4012,547.8047,547.3323,547.7555,8256.0
2024-03-28 13:40:00,556.51,556.61,556.45,556.61,2512.0,547.6964,547.7948,547.6374,547.7948,2512.0
2024-03-28 13:45:00,556.55,556.68,556.55,556.64,700.0,547.7358,547.8637,547.7358,547.8244,700.0
2024-03-28 13:50:00,556.55,556.59,556.38,556.49,6023.0,547.7358,547.7752,547.5685,547.6767,6023.0
2024-03-28 13:55:00,556.3,556.53,556.28,556.53,2127.0,547.4897,547.7161,547.4701,547.7161,2127.0
2024-03-28 14:00:00,556.48,556.49,556.12,556.18,6134.0,547.6669,547.6767,547.3126,547.3716,6134.0
2024-03-28 14:05:00,556.22,556.43,556.22,556.42,5979.0,547.411,547.6177,547.411,547.6078,5979.0
2024-03-28 14:10:00,556.42,556.55,556.32,556.36,11674.0,547.6078,547.7358,547.5094,547.5488,11674.0
2024-03-28 14:15:00,556.28,556.3,555.97,556.02,6405.0,547.4701,547.4897,547.165,547.2142,6405.0
2024-03-28 14:20:00,556.05,556.09,555.99,556.04,2800.0,547.2437,547.2831,547.1847,547.2339,2800.0
2024-03-28 14:25:00,556.05,556.17,555.96,556.17,3418.0,547.2437,547.3618,547.1551,547.3618,3418.0
2024-03-28 14:30:00,556.07,556.13,555.98,555.98,11768.0,547.2634,547.3224,547.1748,547.1748,11768.0
2024-03-28 14:35:00,556.01,556.2,556.01,556.17,7773.0,547.2043,547.3913,547.2043,547.3618,7773.0
2024-03-28 14:40:00,555.95,555.96,555.59,555.72,5450.0,547.1453,547.1551,546.791,546.9189,5450.0
2024-03-28 14:45:00,555.76,556.07,555.75,556.07,8028.0,546.9583,547.2634,546.9485,547.2634,8028.0
2024-03-28 14:50:00,556.11,556.44,556.07,556.44,6632.0,547.3028,547.6275,547.2634,547.6275,6632.0
2024-03-28 14:55:00,556.47,556.9,556.46,556.8,3636.0,547.6571,548.0802,547.6472,547.9818,3636.0
2024-03-28 15:00:00,556.83,556.89,556.35,556.35,4106.0,548.0114,548.0704,547.539,547.539,4106.0
2024-03-28 15:05:00,556.3,556.65,556.27,556.65,6921.0,547.4897,547.8342,547.4602,547.8342,6921.0
2024-03-28 15:10:00,556.7,556.8,556.5,556.76,6138.0,547.8834,547.9818,547.6866,547.9425,6138.0
2024-03-28 15:15:00,556.75,556.8,556.57,556.57,12985.0,547.9326,547.9818,547.7555,547.7555,12985.0
2024-03-28 15:20:00,556.57,556.68,556.48,556.65,6733.0,547.7555,547.8637,547.6669,547.8342,6733.0
2024-03-28 15:25:00,556.72,556.88,556.51,556.8,3599.0,547.9031,548.0606,547.6964,547.9818,3599.0
2024-03-28 15:30:00,556.82,557.01,556.52,556.65,10274.0,548.0015,548.1885,547.7063,547.8342,10274.0
2024-03-28 15:35:00,556.59,556.65,556.36,556.36,9068.0,547.7752,547.8342,547.5488,547.5488,9068.0
2024-03-28 15:40:00,556.57,556.57,556.22,556.53,10474.0,547.7555,547.7555,547.411,547.7161,10474.0
2024-03-28 15:45:00,556.57,556.66,556.36,556.5,11684.0,547.7555,547.844,547.5488,547.6866,11684.0
2024-03-28 15:50:00,556.51,557.06,556.01,557.06,26954.0,547.6964,548.2377,547.2043,548.2377,26954.0
2024-03-28 15:55:00,557.09,557.28,555.87,555.99,132203.0,548.2672,548.4542,547.0666,547.1847,132203.0
2024-04-01 09:30:00,556.71,556.8,553.88,554.19,30724.0,547.8933,547.9818,545.1081,545.4132,30724.0
2024-04-01 09:35:00,554.12,554.12,552.57,553.7,20281.0,545.3443,545.3443,543.8188,544.9309,20281.0
2024-04-01 09:40:00,553.49,554.33,553.4,554.22,18394.0,544.7243,545.5509,544.6357,545.4427,18394.0
2024-04-01 09:45:00,554.12,554.4,553.67,553.83,19652.0,545.3443,545.6198,544.9014,545.0589,19652.0
2024-04-01 09:50:00,553.81,554.66,553.78,554.52,8583.0,545.0392,545.8757,545.0097,545.7379,8583.0
2024-04-01 09:55:00,554.58,554.94,554.44,554.83,3886.0,545.797,546.1513,545.6592,546.043,3886.0
2024-04-01 10:00:00,554.82,554.82,553.53,553.57,38312.0,546.0332,546.0332,544.7636,544.803,38312.0
2024-04-01 10:05:00,553.59,553.69,553.04,553.04,5664.0,544.8227,544.9211,544.2814,544.2814,5664.0
2024-04-01 10:10:00,553.02,553.56,553.02,553.48,2515.0,544.2617,544.7931,544.2617,544.7144,2515.0
2024-04-01 10:15:00,553.1,553.17,552.59,552.63,7934.0,544.3404,544.4093,543.8385,543.8779,7934.0
2024-04-01 10:20:00,552.51,553.13,552.51,552.88,5542.0,543.7598,544.37,543.7598,544.1239,5542.0
2024-04-01 10:25:00,552.84,553.0,552.36,552.36,7044.0,544.0845,544.242,543.6121,543.6121,7044.0
2024-04-01 10:30:00,552.24,552.41,552.12,552.36,7066.0,543.494,543.6614,543.3759,543.6121,7066.0
2024-04-01 10:35:00,552.46,552.95,552.35,552.85,17895.0,543.7106,544.1928,543.6023,544.0944,17895.0
2024-04-01 10:40:00,553.01,553.47,552.89,553.39,17969.0,544.2519,544.7046,544.1338,544.6258,17969.0
2024-04-01 10:45:00,553.38,553.51,553.06,553.51,18330.0,544.616,544.7439,544.3011,544.7439,18330.0
2024-04-01 10:50:00,553.46,553.76,553.4,553.68,7585.0,544.6947,544.99,544.6357,544.9112,7585.0
2024-04-01 10:55:00,553.65,554.32,553.61,554.2,6050.0,544.8817,545.5411,544.8424,545.423,6050.0
2024-04-01 11:00:00,554.26,554.46,554.12,554.3,4290.0,545.4821,545.6789,545.3443,545.5214,4290.0
2024-04-01 11:05:00,554.13,554.31,554.04,554.11,21347.0,545.3541,545.5313,545.2655,545.3344,21347.0
2024-04-01 11:10:00,554.2,554.24,553.94,554.06,4939.0,545.423,545.4624,545.1671,545.2852,4939.0
2024-04-01 11:15:00,553.97,554.14,553.72,553.84,18005.0,545.1966,545.364,544.9506,545.0687,18005.0
2024-04-01 11:20:00,553.85,553.93,553.52,553.77,58964.0,545.0785,545.1573,544.7538,544.9998,58964.0
2024-04-01 11:25:00,553.7,553.86,553.59,553.86,2992.0,544.9309,545.0884,544.8227,545.0884,2992.0
2024-04-01 11:30:00,553.79,553.81,553.49,553.55,1139.0,545.0195,545.0392,544.7243,544.7833,1139.0
2024-04-01 11:35:00,553.34,553.45,553.2,553.23,2340.0,544.5766,544.6849,544.4388,544.4684,2340.0
2024-04-01 11:40:00,553.18,553.35,553.09,553.35,2044.0,544.4192,544.5865,544.3306,544.5865,2044.0
2024-04-01 11:45:00,553.21,553.54,553.1,553.49,1575.0,544.4487,544.7735,544.3404,544.7243,1575.0
2024-04-01 11:50:00,553.2,553.28,552.8,552.8,1122.0,544.4388,544.5176,544.0452,544.0452,1122.0
2024-04-01 11:55:00,553.03,553.06,552.56,552.56,3161.0,544.2715,544.3011,543.809,543.809,3161.0
2024-04-01 12:00:00,552.6,552.72,552.41,552.72,3545.0,543.8483,543.9664,543.6614,543.9664,3545.0
2024-04-01 12:05:00,552.56,552.64,552.56,552.64,854.0,543.809,543.8877,543.809,543.8877,854.0
2024-04-01 12:10:00,552.52,552.65,552.34,552.63,5252.0,543.7696,543.8976,543.5925,543.8779,5252.0
2024-04-01 12:15:00,552.68,552.7,552.4,552.43,3460.0,543.9271,543.9468,543.6515,543.681,3460.0
2024-04-01 12:20:00,552.66,552.93,552.45,552.88,6960.0,543.9074,544.1731,543.7007,544.1239,6960.0
2024-04-01 12:25:00,553.13,553.22,552.96,553.22,726.0,544.37,544.4585,544.2026,544.4585,726.0
2024-04-01 12:30:00,553.1,553.36,553.1,553.36,616.0,544.3404,544.5963,544.3404,544.5963,616.0
2024-04-01 12:35:00,553.18,553.23,553.03,553.23,611.0,544.4192,544.4684,544.2715,544.4684,611.0
2024-04-01 12:40:00,553.24,553.29,553.19,553.29,750.0,544.4782,544.5274,544.429,544.5274,750.0
2024-04-01 12:45:00,553.23,553.23,552.97,553.11,11244.0,544.4684,544.4684,544.2125,544.3503,11244.0
2024-04-01 12:50:00,553.11,553.15,553.01,553.01,5054.0,544.3503,544.3896,544.2519,544.2519,5054.0
2024-04-01 12:55:00,552.98,552.98,552.76,552.76,3180.0,544.2223,544.2223,544.0058,544.0058,3180.0
2024-04-01 13:00:00,552.64,552.64,552.47,552.47,661.0,543.8877,543.8877,543.7204,543.7204,661.0
2024-04-01 13:05:00,552.2,552.34,552.12,552.27,1778.0,543.4547,543.5925,543.3759,543.5236,1778.0
2024-04-01 13:10:00,552.61,552.73,552.45,552.58,935.0,543.8582,543.9763,543.7007,543.8287,935.0
2024-04-01 13:15:00,552.4,552.42,552.23,552.24,1638.0,543.6515,543.6712,543.4842,543.494,1638.0
2024-04-01 13:20:00,552.15,552.19,551.92,551.92,2251.0,543.4055,543.4448,543.1791,543.1791,2251.0
2024-04-01 13:25:00,552.1,552.54,552.1,552.41,3908.0,543.3563,543.7893,543.3563,543.6614,3908.0
2024-04-01 13:30:00,552.56,552.56,552.34,552.45,1925.0,543.809,543.809,543.5925,543.7007,1925.0
2024-04-01 13:35:00,552.58,552.78,552.58,552.74,800.0,543.8287,544.0255,543.8287,543.9861,800.0
2024-04-01 13:40:00,552.79,553.14,552.79,553.14,1000.0,544.0353,544.3798,544.0353,544.3798,1000.0
2024-04-01 13:45:00,553.05,553.2,552.99,553.07,1999.0,544.2912,544.4388,544.2322,544.3109,1999.0
2024-04-01 13:50:00,553.16,553.16,552.7,552.87,2420.0,544.3995,544.3995,543.9468,544.1141,2420.0
2024-04-01 13:55:00,552.94,552.98,552.78,552.95,4559.0,544.183,544.2223,544.0255,544.1928,4559.0
2024-04-01 14:00:00,552.88,552.88,552.68,552.81,1482.0,544.1239,544.1239,543.9271,544.055,1482.0
2024-04-01 14:05:00,552.76,552.81,552.59,552.68,1427.0,544.0058,544.055,543.8385,543.9271,1427.0
2024-04-01 14:10:00,552.75,552.75,552.62,552.62,480.0,543.996,543.996,543.868,543.868,480.0
2024-04-01 14:15:00,552.62,552.77,552.53,552.77,2182.0,543.868,544.0157,543.7795,544.0157,2182.0
2024-04-01 14:20:00,552.6,552.71,552.44,552.69,1428.0,543.8483,543.9566,543.6909,543.9369,1428.0
2024-04-01 14:25:00,552.5,552.61,552.32,552.32,78815.0,543.7499,543.8582,543.5728,543.5728,78815.0
2024-04-01 14:30:00,552.4,552.4,552.23,552.24,2900.0,543.6515,543.6515,543.4842,543.494,2900.0
2024-04-01 14:35:00,552.34,552.45,552.25,552.34,7868.0,543.5925,543.7007,543.5039,543.5925,7868.0
2024-04-01 14:40:00,552.62,552.68,552.5,552.68,20689.0,543.868,543.9271,543.7499,543.9271,20689.0
2024-04-01 14:45:00,552.55,552.68,552.54,552.67,16299.0,543.7991,543.9271,543.7893,543.9172,16299.0
2024-04-01 14:50:00,552.7,552.76,552.56,552.57,11806.0,543.9468,544.0058,543.809,543.8188,11806.0
2024-04-01 14:55:00,552.6,552.73,552.4,552.46,63236.0,543.8483,543.9763,543.6515,543.7106,63236.0
2024-04-01 15:00:00,552.41,552.55,552.28,552.55,27545.0,543.6614,543.7991,543.5334,543.7991,27545.0
2024-04-01 15:05:00,552.59,552.68,552.46,552.48,9994.0,543.8385,543.9271,543.7106,543.7302,9994.0
2024-04-01 15:10:00,552.51,552.54,552.43,552.54,10358.0,543.7598,543.7893,543.681,543.7893,10358.0
2024-04-01 15:15:00,552.58,552.72,552.37,552.37,8559.0,543.8287,543.9664,543.622,543.622,8559.0
2024-04-01 15:20:00,552.43,552.57,552.43,552.56,3462.0,543.681,543.8188,543.681,543.809,3462.0
2024-04-01 15:25:00,552.51,552.61,552.24,552.43,14209.0,543.7598,543.8582,543.494,543.681,14209.0
2024-04-01 15:30:00,552.41,552.74,552.28,552.69,6877.0,543.6614,543.9861,543.5334,543.9369,6877.0
2024-04-01 15:35:00,552.59,552.63,552.18,552.33,4843.0,543.8385,543.8779,543.435,543.5826,4843.0
2024-04-01 15:40:00,552.3,552.89,552.29,552.71,31567.0,543.5531,544.1338,543.5433,543.9566,31567.0
2024-04-01 15:45:00,552.71,552.76,552.35,552.48,21531.0,543.9566,544.0058,543.6023,543.7302,21531.0
2024-04-01 15:50:00,552.41,552.94,552.13,552.94,16275.0,543.6614,544.183,543.3858,544.183,16275.0
2024-04-01 15:55:00,552.98,553.13,552.38,552.38,35816.0,544.2223,544.37,543.6318,543.6318,35816.0
2024-04-02 09:30:00,547.75,548.23,546.5,546.63,57454.0,539.0752,539.5476,537.845,537.9729,57454.0
2024-04-02 09:35:00,546.36,546.68,545.26,546.55,21986.0,537.7072,538.0221,536.6246,537.8942,21986.0
2024-04-02 09:40:00,546.77,546.77,546.03,546.55,10971.0,538.1107,538.1107,537.3824,537.8942,10971.0
2024-04-02 09:45:00,546.38,546.72,545.72,546.64,15752.0,537.7269,538.0615,537.0773,537.9827,15752.0
2024-04-02 09:50:00,546.5,546.51,545.45,546.09,19569.0,537.845,537.8548,536.8116,537.4414,19569.0
2024-04-02 09:55:00,546.12,546.36,545.65,546.26,6937.0,537.471,537.7072,537.0084,537.6088,6937.0
2024-04-02 10:00:00,546.34,547.18,546.02,547.1,16036.0,537.6875,538.5142,537.3726,538.4355,16036.0
2024-04-02 10:05:00,547.05,547.12,546.03,546.06,7853.0,538.3862,538.4551,537.3824,537.4119,7853.0
2024-04-02 10:10:00,546.04,546.08,545.19,545.24,16126.0,537.3922,537.4316,536.5557,536.6049,16126.0
2024-04-02 10:15:00,545.4,545.55,545.0,545.26,19094.0,536.7624,536.91,536.3687,536.6246,19094.0
2024-04-02 10:20:00,545.29,545.67,545.22,545.48,11723.0,536.6541,537.0281,536.5852,536.8411,11723.0
2024-04-02 10:25:00,545.48,545.72,545.19,545.4,5795.0,536.8411,537.0773,536.5557,536.7624,5795.0
2024-04-02 10:30:00,545.35,545.66,545.12,545.54,13189.0,536.7132,537.0183,536.4868,536.9002,13189.0
2024-04-02 10:35:00,545.57,545.84,545.57,545.75,2699.0,536.9297,537.1954,536.9297,537.1068,2699.0
2024-04-02 10:40:00,545.73,545.96,545.54,545.55,5882.0,537.0871,537.3135,536.9002,536.91,5882.0
2024-04-02 10:45:00,545.43,545.43,544.51,544.59,4896.0,536.7919,536.7919,535.8865,535.9652,4896.0
2024-04-02 10:50:00,544.59,544.93,544.59,544.76,1400.0,535.9652,536.2998,535.9652,536.1325,1400.0
2024-04-02 10:55:00,544.48,544.52,544.31,544.43,3203.0,535.8569,535.8963,535.6896,535.8077,3203.0
2024-04-02 11:00:00,544.34,544.7,544.34,544.41,3626.0,535.7192,536.0735,535.7192,535.7881,3626.0
2024-04-02 11:05:00,544.36,544.76,544.32,544.74,22260.0,535.7388,536.1325,535.6995,536.1128,22260.0
2024-04-02 11:10:00,544.98,545.21,544.95,545.2,2415.0,536.349,536.5754,536.3195,536.5655,2415.0
2024-04-02 11:15:00,545.23,545.25,544.98,545.18,3399.0,536.5951,536.6147,536.349,536.5459,3399.0
2024-04-02 11:20:00,544.98,545.24,544.98,545.0,2582.0,536.349,536.6049,536.349,536.3687,2582.0
2024-04-02 11:25:00,545.03,545.08,544.77,544.82,1302.0,536.3982,536.4474,536.1424,536.1916,1302.0
2024-04-02 11:30:00,544.76,544.76,544.5,544.59,7345.0,536.1325,536.1325,535.8766,535.9652,7345.0
2024-04-02 11:35:00,544.56,544.7,544.17,544.22,2889.0,535.9357,536.0735,535.5519,535.6011,2889.0
2024-04-02 11:40:00,544.21,544.46,544.14,544.25,14577.0,535.5912,535.8373,535.5223,535.6306,14577.0
2024-04-02 11:45:00,544.28,544.29,543.91,543.92,3199.0,535.6601,535.67,535.296,535.3058,3199.0
2024-04-02 11:50:00,543.81,543.85,543.65,543.85,20350.0,535.1976,535.2369,535.0401,535.2369,20350.0
2024-04-02 11:55:00,543.88,544.22,543.86,543.92,8981.0,535.2664,535.6011,535.2468,535.3058,8981.0
2024-04-02 12:00:00,543.75,543.87,543.75,543.78,8614.0,535.1385,535.2566,535.1385,535.168,8614.0
2024-04-02 12:05:00,543.92,544.08,543.64,543.79,1709.0,535.3058,535.4633,535.0302,535.1779,1709.0
2024-04-02 12:10:00,543.82,543.86,543.59,543.65,4358.0,535.2074,535.2468,534.981,535.0401,4358.0
2024-04-02 12:15:00,543.62,543.81,543.62,543.78,5721.0,535.0106,535.1976,535.0106,535.168,5721.0
2024-04-02 12:20:00,543.72,544.31,543.67,544.19,3155.0,535.109,535.6896,535.0598,535.5715,3155.0
2024-04-02 12:25:00,544.2,544.26,544.08,544.2,1813.0,535.5814,535.6404,535.4633,535.5814,1813.0
2024-04-02 12:30:00,544.12,544.15,543.89,544.15,4999.0,535.5026,535.5322,535.2763,535.5322,4999.0
2024-04-02 12:35:00,544.15,544.28,544.06,544.23,1420.0,535.5322,535.6601,535.4436,535.6109,1420.0
2024-04-02 12:40:00,544.18,544.2,543.93,544.01,6585.0,535.5617,535.5814,535.3157,535.3944,6585.0
2024-04-02 12:45:00,543.95,544.54,543.95,544.46,4467.0,535.3353,535.916,535.3353,535.8373,4467.0
2024-04-02 12:50:00,544.37,544.37,544.05,544.18,3802.0,535.7487,535.7487,535.4338,535.5617,3802.0
2024-04-02 12:55:00,544.22,544.47,544.22,544.47,1414.0,535.6011,535.8471,535.6011,535.8471,1414.0
2024-04-02 13:00:00,544.5,544.52,544.2,544.2,10290.0,535.8766,535.8963,535.5814,535.5814,10290.0
2024-04-02 13:05:00,544.26,544.36,544.11,544.11,5498.0,535.6404,535.7388,535.4928,535.4928,5498.0
2024-04-02 13:10:00,544.09,544.09,543.88,543.88,2230.0,535.4731,535.4731,535.2664,535.2664,2230.0
2024-04-02 13:15:00,543.84,543.94,543.62,543.73,10029.0,535.2271,535.3255,535.0106,535.1188,10029.0
2024-04-02 13:20:00,543.66,543.82,543.64,543.76,4070.0,535.0499,535.2074,535.0302,535.1483,4070.0
2024-04-02 13:25:00,543.81,543.87,543.71,543.77,1070.0,535.1976,535.2566,535.0991,535.1582,1070.0
2024-04-02 13:30:00,543.72,543.73,543.54,543.61,8233.0,535.109,535.1188,534.9318,535.0007,8233.0
2024-04-02 13:35:00,543.57,543.6,543.25,543.35,1979.0,534.9614,534.9909,534.6464,534.7448,1979.0
2024-04-02 13:40:00,543.32,543.41,543.16,543.37,12690.0,534.7153,534.8039,534.5578,534.7645,12690.0
2024-04-02 13:45:00,543.38,543.56,543.38,543.54,2200.0,534.7744,534.9515,534.7744,534.9318,2200.0
2024-04-02 13:50:00,543.56,543.59,543.34,543.5,2346.0,534.9515,534.981,534.735,534.8925,2346.0
2024-04-02 13:55:00,543.46,543.7,543.44,543.58,1700.0,534.8531,535.0893,534.8334,534.9712,1700.0
2024-04-02 14:00:00,543.49,543.59,543.43,543.59,2249.0,534.8826,534.981,534.8236,534.981,2249.0
2024-04-02 14:05:00,543.47,543.89,543.47,543.88,2550.0,534.8629,535.2763,534.8629,535.2664,2550.0
2024-04-02 14:10:00,543.84,544.0,543.77,543.95,2704.0,535.2271,535.3845,535.1582,535.3353,2704.0
2024-04-02 14:15:00,543.89,543.91,543.75,543.82,1400.0,535.2763,535.296,535.1385,535.2074,1400.0
2024-04-02 14:20:00,543.84,543.95,543.72,543.95,2610.0,535.2271,535.3353,535.109,535.3353,2610.0
2024-04-02 14:25:00,544.11,544.68,544.11,544.44,9959.0,535.4928,536.0538,535.4928,535.8176,9959.0
2024-04-02 14:30:00,544.4,544.52,544.39,544.39,1900.0,535.7782,535.8963,535.7684,535.7684,1900.0
2024-04-02 14:35:00,544.38,544.5,544.28,544.42,2755.0,535.7585,535.8766,535.6601,535.7979,2755.0
2024-04-02 14:40:00,544.47,544.85,544.47,544.85,2123.0,535.8471,536.2211,535.8471,536.2211,2123.0
2024-04-02 14:45:00,544.85,544.85,544.46,544.62,5553.0,536.2211,536.2211,535.8373,535.9947,5553.0
2024-04-02 14:50:00,544.59,544.79,544.54,544.56,3836.0,535.9652,536.162,535.916,535.9357,3836.0
2024-04-02 14:55:00,544.48,544.64,544.3,544.41,8751.0,535.8569,536.0144,535.6798,535.7881,8751.0
2024-04-02 15:00:00,544.43,544.64,544.37,544.64,6696.0,535.8077,536.0144,535.7487,536.0144,6696.0
2024-04-02 15:05:00,544.63,544.81,544.52,544.6,24386.0,536.0046,536.1817,535.8963,535.975,24386.0
2024-04-02 15:10:00,544.63,544.76,544.41,544.41,4820.0,536.0046,536.1325,535.7881,535.7881,4820.0
2024-04-02 15:15:00,544.3,544.38,544.16,544.16,2674.0,535.6798,535.7585,535.542,535.542,2674.0
2024-04-02 15:20:00,544.22,544.65,544.18,544.65,2498.0,535.6011,536.0243,535.5617,536.0243,2498.0
2024-04-02 15:25:00,544.75,544.85,544.64,544.77,4441.0,536.1227,536.2211,536.0144,536.1424,4441.0
2024-04-02 15:30:00,544.84,544.94,544.57,544.87,9552.0,536.2112,536.3097,535.9455,536.2408,9552.0
2024-04-02 15:35:00,544.94,545.32,544.94,545.23,7559.0,536.3097,536.6836,536.3097,536.5951,7559.0
2024-04-02 15:40:00,545.23,545.36,545.03,545.27,8460.0,536.5951,536.723,536.3982,536.6344,8460.0
2024-04-02 15:45:00,545.22,545.7,545.05,545.67,49110.0,536.5852,537.0576,536.4179,537.0281,49110.0
2024-04-02 15:50:00,545.67,545.68,545.2,545.45,29984.0,537.0281,537.0379,536.5655,536.8116,29984.0
2024-04-02 15:55:00,545.46,545.84,545.17,545.29,124327.0,536.8214,537.1954,536.536,536.6541,124327.0
2024-04-03 09:30:00,543.49,545.25,543.49,544.87,15775.0,534.8826,536.6147,534.8826,536.2408,15775.0
2024-04-03 09:35:00,544.88,546.12,544.88,546.07,3146.0,536.2506,537.471,536.2506,537.4218,3146.0
2024-04-03 09:40:00,546.2,546.48,546.2,546.48,2100.0,537.5497,537.8253,537.5497,537.8253,2100.0
2024-04-03 09:45:00,546.42,546.69,545.37,545.37,5794.0,537.7662,538.0319,536.7328,536.7328,5794.0
2024-04-03 09:50:00,545.74,546.36,545.15,545.32,130444.0,537.097,537.7072,536.5163,536.6836,130444.0
2024-04-03 09:55:00,545.34,545.4,544.82,545.07,9515.0,536.7033,536.7624,536.1916,536.4376,9515.0
2024-04-03 10:00:00,545.09,547.62,545.09,546.91,55968.0,536.4573,538.9472,536.4573,538.2485,55968.0
2024-04-03 10:05:00,547.07,547.29,546.2,546.26,12131.0,538.4059,538.6224,537.5497,537.6088,12131.0
2024-04-03 10:10:00,546.27,547.43,546.14,547.43,15787.0,537.6186,538.7602,537.4907,538.7602,15787.0
2024-04-03 10:15:00,547.57,547.57,546.84,546.98,7162.0,538.898,538.898,538.1796,538.3174,7162.0
2024-04-03 10:20:00,547.37,547.41,546.78,546.94,19143.0,538.7012,538.7405,538.1205,538.278,19143.0
2024-04-03 10:25:00,546.95,547.06,546.73,546.73,6147.0,538.2878,538.3961,538.0713,538.0713,6147.0
2024-04-03 10:30:00,546.82,547.41,546.81,546.89,2570.0,538.1599,538.7405,538.15,538.2288,2570.0
2024-04-03 10:35:00,546.95,547.52,546.95,547.31,4734.0,538.2878,538.8488,538.2878,538.6421,4734.0
2024-04-03 10:40:00,547.39,547.61,547.17,547.2,17964.0,538.7209,538.9374,538.5043,538.5339,17964.0
2024-04-03 10:45:00,547.26,548.02,547.26,548.02,2054.0,538.5929,539.3409,538.5929,539.3409,2054.0
2024-04-03 10:50:00,548.16,548.26,547.73,547.96,7770.0,539.4787,539.5771,539.0555,539.2818,7770.0
2024-04-03 10:55:00,547.99,548.13,547.73,547.84,3247.0,539.3114,539.4491,539.0555,539.1637,3247.0
2024-04-03 11:00:00,547.69,547.91,547.62,547.77,6354.0,539.0161,539.2326,538.9472,539.0948,6354.0
2024-04-03 11:05:00,547.59,547.88,547.55,547.79,2672.0,538.9177,539.2031,538.8783,539.1145,2672.0
2024-04-03 11:10:00,547.88,547.92,547.64,547.77,5102.0,539.2031,539.2425,538.9669,539.0948,5102.0
2024-04-03 11:15:00,547.85,547.96,547.84,547.92,3083.0,539.1736,539.2818,539.1637,539.2425,3083.0
2024-04-03 11:20:00,548.01,548.29,547.96,548.25,2001.0,539.331,539.6066,539.2818,539.5672,2001.0
2024-04-03 11:25:00,548.28,548.39,548.09,548.09,1353.0,539.5968,539.705,539.4098,539.4098,1353.0
2024-04-03 11:30:00,548.13,548.24,547.9,547.9,3378.0,539.4491,539.5574,539.2228,539.2228,3378.0
2024-04-03 11:35:00,547.91,548.07,547.88,547.88,4340.0,539.2326,539.3901,539.2031,539.2031,4340.0
2024-04-03 11:40:00,547.88,548.01,547.64,547.64,2744.0,539.2031,539.331,538.9669,538.9669,2744.0
2024-04-03 11:45:00,547.58,547.78,547.46,547.48,8390.0,538.9078,539.1047,538.7897,538.8094,8390.0
2024-04-03 11:50:00,547.55,547.59,547.27,547.31,1446.0,538.8783,538.9177,538.6028,538.6421,1446.0
2024-04-03 11:55:00,547.36,547.36,547.0,547.17,3042.0,538.6913,538.6913,538.337,538.5043,3042.0
2024-04-03 12:00:00,547.11,547.11,546.8,546.9,4878.0,538.4453,538.4453,538.1402,538.2386,4878.0
2024-04-03 12:05:00,547.01,547.13,547.01,547.11,1527.0,538.3469,538.465,538.3469,538.4453,1527.0
2024-04-03 12:10:00,547.15,547.45,546.73,546.8,5959.0,538.4847,538.7799,538.0713,538.1402,5959.0
2024-04-03 12:15:00,546.84,547.41,546.84,547.36,4849.0,538.1796,538.7405,538.1796,538.6913,4849.0
2024-04-03 12:20:00,547.45,547.67,547.23,547.64,2524.0,538.7799,538.9964,538.5634,538.9669,2524.0
2024-04-03 12:25:00,547.48,548.01,547.46,548.01,2080.0,538.8094,539.331,538.7897,539.331,2080.0
2024-04-03 12:30:00,548.05,548.37,547.97,548.1,4167.0,539.3704,539.6853,539.2917,539.4196,4167.0
2024-04-03 12:35:00,548.08,548.17,546.99,547.03,31141.0,539.3999,539.4885,538.3272,538.3666,31141.0
2024-04-03 12:40:00,547.1,547.91,547.1,547.86,6590.0,538.4355,539.2326,538.4355,539.1834,6590.0
2024-04-03 12:45:00,547.82,547.93,547.69,547.9,1937.0,539.144,539.2523,539.0161,539.2228,1937.0
2024-04-03 12:50:00,547.95,548.31,547.95,548.0,2768.0,539.272,539.6263,539.272,539.3212,2768.0
2024-04-03 12:55:00,548.15,548.25,548.03,548.03,8520.0,539.4688,539.5672,539.3507,539.3507,8520.0
2024-04-03 13:00:00,547.98,548.22,547.97,548.08,1774.0,539.3015,539.5377,539.2917,539.3999,1774.0
2024-04-03 13:05:00,547.95,548.09,547.9,548.07,3526.0,539.272,539.4098,539.2228,539.3901,3526.0
2024-04-03 13:10:00,548.06,548.06,548.04,548.04,200.0,539.3802,539.3802,539.3606,539.3606,200.0
2024-04-03 13:15:00,548.08,548.13,547.96,548.13,1393.0,539.3999,539.4491,539.2818,539.4491,1393.0
2024-04-03 13:20:00,548.08,548.2,548.01,548.02,2659.0,539.3999,539.518,539.331,539.3409,2659.0
2024-04-03 13:25:00,548.12,548.2,548.01,548.08,4664.0,539.4393,539.518,539.331,539.3999,4664.0
2024-04-03 13:30:00,548.08,548.22,547.93,548.13,8951.0,539.3999,539.5377,539.2523,539.4491,8951.0
2024-04-03 13:35:00,548.12,548.16,547.9,547.94,5033.0,539.4393,539.4787,539.2228,539.2621,5033.0
2024-04-03 13:40:00,548.02,548.09,547.94,547.98,3299.0,539.3409,539.4098,539.2621,539.3015,3299.0
2024-04-03 13:45:00,547.88,548.1,547.88,548.09,3600.0,539.2031,539.4196,539.2031,539.4098,3600.0
2024-04-03 13:50:00,548.01,548.06,547.88,547.93,1498.0,539.331,539.3802,539.2031,539.2523,1498.0
2024-04-03 13:55:00,547.97,547.99,547.8,547.86,1572.0,539.2917,539.3114,539.1244,539.1834,1572.0
2024-04-03 14:00:00,547.83,548.05,547.83,547.99,4902.0,539.1539,539.3704,539.1539,539.3114,4902.0
2024-04-03 14:05:00,548.05,548.27,548.05,548.07,1435.0,539.3704,539.5869,539.3704,539.3901,1435.0
2024-04-03 14:10:00,548.11,548.17,548.03,548.07,4093.0,539.4295,539.4885,539.3507,539.3901,4093.0
2024-04-03 14:15:00,548.1,548.1,547.8,548.02,2678.0,539.4196,539.4196,539.1244,539.3409,2678.0
2024-04-03 14:20:00,548.08,548.2,548.03,548.2,3998.0,539.3999,539.518,539.3507,539.518,3998.0
2024-04-03 14:25:00,548.21,548.21,547.99,548.01,2730.0,539.5279,539.5279,539.3114,539.331,2730.0
2024-04-03 14:30:00,547.98,548.06,547.75,547.88,7782.0,539.3015,539.3802,539.0752,539.2031,7782.0
2024-04-03 14:35:00,547.93,547.97,547.83,547.92,931.0,539.2523,539.2917,539.1539,539.2425,931.0
2024-04-03 14:40:00,547.99,548.12,547.98,548.04,2951.0,539.3114,539.4393,539.3015,539.3606,2951.0
2024-04-03 14:45:00,547.96,548.06,547.96,547.98,1779.0,539.2818,539.3802,539.2818,539.3015,1779.0
2024-04-03 14:50:00,548.04,548.05,547.77,547.97,2725.0,539.3606,539.3704,539.0948,539.2917,2725.0
2024-04-03 14:55:00,548.01,548.03,547.81,547.81,2856.0,539.331,539.3507,539.1342,539.1342,2856.0
2024-04-03 15:00:00,547.91,547.93,547.73,547.86,5921.0,539.2326,539.2523,539.0555,539.1834,5921.0
2024-04-03 15:05:00,547.77,547.96,547.75,547.91,2552.0,539.0948,539.2818,539.0752,539.2326,2552.0
2024-04-03 15:10:00,547.82,547.86,546.72,546.79,7614.0,539.144,539.1834,538.0615,538.1304,7614.0
2024-04-03 15:15:00,546.62,547.02,546.0,546.57,17132.0,537.9631,538.3567,537.3529,537.9138,17132.0
2024-04-03 15:20:00,546.53,546.71,546.29,546.36,5701.0,537.8745,538.0516,537.6383,537.7072,5701.0
2024-04-03 15:25:00,546.41,546.66,546.34,546.63,3006.0,537.7564,538.0024,537.6875,537.9729,3006.0
2024-04-03 15:30:00,546.52,546.91,546.52,546.65,3972.0,537.8646,538.2485,537.8646,537.9926,3972.0
2024-04-03 15:35:00,546.92,547.4,546.92,547.34,8687.0,538.2583,538.7307,538.2583,538.6716,8687.0
2024-04-03 15:40:00,547.35,547.71,547.32,547.6,11313.0,538.6815,539.0358,538.652,538.9275,11313.0
2024-04-03 15:45:00,547.67,547.81,547.62,547.78,4093.0,538.9964,539.1342,538.9472,539.1047,4093.0
2024-04-03 15:50:00,547.45,547.66,547.29,547.64,19295.0,538.7799,538.9866,538.6224,538.9669,19295.0
2024-04-03 15:55:00,547.62,547.62,547.28,547.49,52090.0,538.9472,538.9472,538.6126,538.8193,52090.0
2024-04-04 09:30:00,551.91,552.82,551.73,552.06,13317.0,543.1693,544.0649,542.9921,543.3169,13317.0
2024-04-04 09:35:00,551.98,552.1,550.9,551.32,16141.0,543.2382,543.3563,542.1753,542.5886,16141.0
2024-04-04 09:40:00,551.41,552.03,551.1,552.03,11284.0,542.6772,543.2874,542.3721,543.2874,11284.0
2024-04-04 09:45:00,551.93,552.12,551.66,552.12,5813.0,543.189,543.3759,542.9232,543.3759,5813.0
2024-04-04 09:50:00,552.05,552.35,551.57,551.61,9867.0,543.3071,543.6023,542.8347,542.874,9867.0
2024-04-04 09:55:00,551.62,551.62,551.15,551.21,9507.0,542.8839,542.8839,542.4213,542.4804,9507.0
2024-04-04 10:00:00,551.36,551.58,551.21,551.22,20611.0,542.628,542.8445,542.4804,542.4902,20611.0
2024-04-04 10:05:00,551.18,551.5,550.99,551.41,7245.0,542.4508,542.7658,542.2638,542.6772,7245.0
2024-04-04 10:10:00,551.37,551.38,550.69,550.78,6703.0,542.6378,542.6477,541.9686,542.0572,6703.0
2024-04-04 10:15:00,550.81,550.9,550.54,550.55,9482.0,542.0867,542.1753,541.821,541.8308,9482.0
2024-04-04 10:20:00,550.6,550.79,550.3,550.44,9373.0,541.88,542.067,541.5848,541.7226,9373.0
2024-04-04 10:25:00,550.42,550.91,550.38,550.82,2131.0,541.7029,542.1851,541.6635,542.0965,2131.0
2024-04-04 10:30:00,550.8,550.93,550.77,550.86,1901.0,542.0769,542.2048,542.0473,542.1359,1901.0
2024-04-04 10:35:00,550.74,550.9,550.6,550.89,4008.0,542.0178,542.1753,541.88,542.1654,4008.0
2024-04-04 10:40:00,550.88,551.26,550.88,551.26,3952.0,542.1556,542.5296,542.1556,542.5296,3952.0
2024-04-04 10:45:00,551.22,551.25,551.07,551.25,1806.0,542.4902,542.5197,542.3426,542.5197,1806.0
2024-04-04 10:50:00,551.22,551.49,551.14,551.49,4760.0,542.4902,542.7559,542.4115,542.7559,4760.0
2024-04-04 10:55:00,551.42,551.46,551.14,551.25,5280.0,542.687,542.7264,542.4115,542.5197,5280.0
2024-04-04 11:00:00,551.15,551.17,550.92,550.92,2195.0,542.4213,542.441,542.195,542.195,2195.0
2024-04-04 11:05:00,550.84,550.91,550.52,550.65,1012.0,542.1162,542.1851,541.8013,541.9292,1012.0
2024-04-04 11:10:00,550.74,550.74,550.3,550.43,2800.0,542.0178,542.0178,541.5848,541.7127,2800.0
2024-04-04 11:15:00,550.41,550.5,550.31,550.31,8101.0,541.693,541.7816,541.5946,541.5946,8101.0
2024-04-04 11:20:00,550.43,550.52,550.38,550.4,16227.0,541.7127,541.8013,541.6635,541.6832,16227.0
2024-04-04 11:25:00,550.3,550.71,550.3,550.7,970.0,541.5848,541.9883,541.5848,541.9784,970.0
2024-04-04 11:30:00,550.55,550.73,550.55,550.73,1033.0,541.8308,542.008,541.8308,542.008,1033.0
2024-04-04 11:35:00,550.76,550.8,550.62,550.66,13743.0,542.0375,542.0769,541.8997,541.9391,13743.0
2024-04-04 11:40:00,550.71,550.98,550.71,550.74,10149.0,541.9883,542.254,541.9883,542.0178,10149.0
2024-04-04 11:45:00,550.76,550.82,550.68,550.7,1210.0,542.0375,542.0965,541.9588,541.9784,1210.0
2024-04-04 11:50:00,550.85,550.96,550.8,550.88,2979.0,542.1261,542.2343,542.0769,542.1556,2979.0
2024-04-04 11:55:00,550.98,551.02,550.88,550.97,2032.0,542.254,542.2934,542.1556,542.2442,2032.0
2024-04-04 12:00:00,550.96,550.96,550.91,550.94,1100.0,542.2343,542.2343,542.1851,542.2146,1100.0
2024-04-04 12:05:00,551.0,551.54,550.99,551.38,15634.0,542.2737,542.8051,542.2638,542.6477,15634.0
2024-04-04 12:10:00,551.32,551.33,551.14,551.33,2650.0,542.5886,542.5985,542.4115,542.5985,2650.0
2024-04-04 12:15:00,551.35,551.35,551.23,551.23,999.0,542.6181,542.6181,542.5,542.5,999.0
2024-04-04 12:20:00,550.99,551.11,550.99,551.07,1391.0,542.2638,542.3819,542.2638,542.3426,1391.0
2024-04-04 12:25:00,551.04,551.14,551.04,551.05,2212.0,542.3131,542.4115,542.3131,542.3229,2212.0
2024-04-04 12:30:00,551.02,551.06,551.02,551.06,254.0,542.2934,542.3327,542.2934,542.3327,254.0
2024-04-04 12:35:00,550.84,550.87,550.84,550.87,200.0,542.1162,542.1457,542.1162,542.1457,200.0
2024-04-04 12:40:00,550.83,550.89,550.72,550.76,6237.0,542.1064,542.1654,541.9981,542.0375,6237.0
2024-04-04 12:45:00,550.81,551.04,550.8,551.04,1749.0,542.0867,542.3131,542.0769,542.3131,1749.0
2024-04-04 12:50:00,550.94,550.94,550.9,550.9,400.0,542.2146,542.2146,542.1753,542.1753,400.0
2024-04-04 12:55:00,551.0,551.03,550.8,550.93,3380.0,542.2737,542.3032,542.0769,542.2048,3380.0
2024-04-04 13:00:00,550.85,550.9,550.75,550.75,620.0,542.1261,542.1753,542.0276,542.0276,620.0
2024-04-04 13:05:00,550.63,550.63,550.61,550.61,1667.0,541.9095,541.9095,541.8899,541.8899,1667.0
2024-04-04 13:10:00,550.79,550.87,550.65,550.83,3962.0,542.067,542.1457,541.9292,542.1064,3962.0
2024-04-04 13:15:00,550.8,550.89,550.78,550.78,6780.0,542.0769,542.1654,542.0572,542.0572,6780.0
2024-04-04 13:20:00,550.76,550.83,550.73,550.73,2634.0,542.0375,542.1064,542.008,542.008,2634.0
2024-04-04 13:25:00,550.78,550.78,550.73,550.73,847.0,542.0572,542.0572,542.008,542.008,847.0
2024-04-04 13:30:00,550.56,550.59,550.4,550.45,5762.0,541.8407,541.8702,541.6832,541.7324,5762.0
2024-04-04 13:35:00,550.4,550.52,550.39,550.41,6354.0,541.6832,541.8013,541.6733,541.693,6354.0
2024-04-04 13:40:00,550.36,550.36,549.96,549.96,1142.0,541.6438,541.6438,541.2502,541.2502,1142.0
2024-04-04 13:45:00,550.06,550.15,549.82,549.95,10736.0,541.3486,541.4371,541.1124,541.2403,10736.0
2024-04-04 13:50:00,549.94,550.0,549.9,549.9,620.0,541.2305,541.2895,541.1911,541.1911,620.0
2024-04-04 13:55:00,549.83,549.9,549.24,549.28,10554.0,541.1222,541.1911,540.5416,540.5809,10554.0
2024-04-04 14:00:00,549.03,549.17,548.93,549.01,7600.0,540.3349,540.4727,540.2365,540.3152,7600.0
2024-04-04 14:05:00,548.99,548.99,548.05,548.1,23098.0,540.2955,540.2955,539.3704,539.4196,23098.0
2024-04-04 14:10:00,548.0,548.04,547.33,547.33,30872.0,539.3212,539.3606,538.6618,538.6618,30872.0
2024-04-04 14:15:00,547.35,547.35,546.36,546.61,25978.0,538.6815,538.6815,537.7072,537.9532,25978.0
2024-04-04 14:20:00,546.38,547.01,546.38,546.99,4403.0,537.7269,538.3469,537.7269,538.3272,4403.0
2024-04-04 14:25:00,547.11,547.11,545.17,545.28,14071.0,538.4453,538.4453,536.536,536.6443,14071.0
2024-04-04 14:30:00,545.16,545.17,543.86,543.93,24516.0,536.5262,536.536,535.2468,535.3157,24516.0
2024-04-04 14:35:00,543.88,545.33,543.88,544.83,12954.0,535.2664,536.6935,535.2664,536.2014,12954.0
2024-04-04 14:40:00,544.73,544.73,543.22,543.22,7594.0,536.103,536.103,534.6169,534.6169,7594.0
2024-04-04 14:45:00,543.3,544.45,543.23,544.43,11165.0,534.6956,535.8274,534.6267,535.8077,11165.0
2024-04-04 14:50:00,544.42,544.5,543.65,543.79,5050.0,535.7979,535.8766,535.0401,535.1779,5050.0
2024-04-04 14:55:00,543.46,543.46,542.47,542.86,26361.0,534.8531,534.8531,533.8788,534.2626,26361.0
2024-04-04 15:00:00,542.53,542.81,541.73,542.05,25544.0,533.9378,534.2134,533.1505,533.4654,25544.0
2024-04-04 15:05:00,542.21,543.4,542.21,543.4,16769.0,533.6229,534.794,533.6229,534.794,16769.0
2024-04-04 15:10:00,543.09,543.09,542.27,542.81,10125.0,534.489,534.489,533.6819,534.2134,10125.0
2024-04-04 15:15:00,542.56,542.64,541.87,542.18,19440.0,533.9674,534.0461,533.2883,533.5934,19440.0
2024-04-04 15:20:00,542.33,542.99,542.21,542.38,22273.0,533.741,534.3905,533.6229,533.7902,22273.0
2024-04-04 15:25:00,542.38,542.45,541.0,541.0,18979.0,533.7902,533.8591,532.4321,532.4321,18979.0
2024-04-04 15:30:00,541.04,541.61,540.78,541.33,28038.0,532.4714,533.0324,532.2155,532.7568,28038.0
2024-04-04 15:35:00,541.21,541.24,540.54,540.77,18207.0,532.6387,532.6683,531.9793,532.2057,18207.0
2024-04-04 15:40:00,540.72,540.92,540.33,540.92,15502.0,532.1565,532.3533,531.7727,532.3533,15502.0
2024-04-04 15:45:00,540.77,541.94,540.73,541.94,9172.0,532.2057,533.3572,532.1663,533.3572,9172.0
2024-04-04 15:50:00,542.08,542.57,541.37,542.57,52350.0,533.495,533.9772,532.7962,533.9772,52350.0
2024-04-04 15:55:00,542.49,542.49,541.39,541.59,129691.0,533.8985,533.8985,532.8159,533.0127,129691.0
2024-04-05 09:30:00,541.21,542.78,541.17,542.76,14124.0,532.6387,534.1839,532.5994,534.1642,14124.0
2024-04-05 09:35:00,543.22,543.36,541.95,542.18,15424.0,534.6169,534.7547,533.367,533.5934,15424.0
2024-04-05 09:40:00,542.16,543.1,541.77,542.5,12921.0,533.5737,534.4988,533.1899,533.9083,12921.0
2024-04-05 09:45:00,542.58,542.92,542.07,542.41,15111.0,533.987,534.3217,533.4851,533.8197,15111.0
2024-04-05 09:50:00,542.44,543.3,542.39,543.17,17913.0,533.8493,534.6956,533.8,534.5677,17913.0
2024-04-05 09:55:00,543.14,543.33,543.05,543.07,4260.0,534.5382,534.7252,534.4496,534.4693,4260.0
2024-04-05 10:00:00,543.04,543.52,542.8,543.16,15929.0,534.4397,534.9121,534.2036,534.5578,15929.0
2024-04-05 10:05:00,543.12,543.64,542.12,542.68,12058.0,534.5185,535.0302,533.5343,534.0855,12058.0
2024-04-05 10:10:00,542.96,543.53,542.74,543.12,6295.0,534.361,534.922,534.1445,534.5185,6295.0
2024-04-05 10:15:00,543.27,543.27,542.42,542.86,8017.0,534.6661,534.6661,533.8296,534.2626,8017.0
2024-04-05 10:20:00,542.89,543.38,542.82,543.28,46134.0,534.2921,534.7744,534.2232,534.6759,46134.0
2024-04-05 10:25:00,543.18,543.2,542.09,542.81,11521.0,534.5775,534.5972,533.5048,534.2134,11521.0
2024-04-05 10:30:00,542.58,543.4,542.58,543.33,7859.0,533.987,534.794,533.987,534.7252,7859.0
2024-04-05 10:35:00,543.37,543.56,543.01,543.17,5188.0,534.7645,534.9515,534.4102,534.5677,5188.0
2024-04-05 10:40:00,543.28,543.46,543.28,543.46,653.0,534.6759,534.8531,534.6759,534.8531,653.0
2024-04-05 10:45:00,543.71,544.02,543.47,543.97,12368.0,535.0991,535.4042,534.8629,535.355,12368.0
2024-04-05 10:50:00,544.09,544.48,544.04,544.22,6033.0,535.4731,535.8569,535.4239,535.6011,6033.0
2024-04-05 10:55:00,544.29,544.79,544.29,544.79,4813.0,535.67,536.162,535.67,536.162,4813.0
2024-04-05 11:00:00,544.65,544.76,544.1,544.1,6087.0,536.0243,536.1325,535.483,535.483,6087.0
2024-04-05 11:05:00,544.16,544.48,543.97,544.19,14381.0,535.542,535.8569,535.355,535.5715,14381.0
2024-04-05 11:10:00,544.19,544.54,543.97,543.97,8046.0,535.5715,535.916,535.355,535.355,8046.0
2024-04-05 11:15:00,543.89,544.09,543.62,543.95,7750.0,535.2763,535.4731,535.0106,535.3353,7750.0
2024-04-05 11:20:00,543.92,544.4,543.92,544.38,11812.0,535.3058,535.7782,535.3058,535.7585,11812.0
2024-04-05 11:25:00,544.74,545.18,544.62,545.17,7298.0,536.1128,536.5459,535.9947,536.536,7298.0
2024-04-05 11:30:00,545.09,545.33,544.95,545.19,3304.0,536.4573,536.6935,536.3195,536.5557,3304.0
2024-04-05 11:35:00,545.02,545.44,545.01,545.34,2224.0,536.3884,536.8017,536.3786,536.7033,2224.0
2024-04-05 11:40:00,545.29,546.02,545.29,545.8,5101.0,536.6541,537.3726,536.6541,537.156,5101.0
2024-04-05 11:45:00,545.93,546.01,545.77,545.77,4684.0,537.284,537.3627,537.1265,537.1265,4684.0
2024-04-05 11:50:00,545.86,546.05,545.77,545.98,6181.0,537.2151,537.4021,537.1265,537.3332,6181.0
2024-04-05 11:55:00,546.06,546.57,546.06,546.37,7204.0,537.4119,537.9138,537.4119,537.717,7204.0
2024-04-05 12:00:00,546.44,546.54,546.22,546.36,5949.0,537.7859,537.8843,537.5694,537.7072,5949.0
2024-04-05 12:05:00,546.35,546.44,546.0,546.44,4137.0,537.6973,537.7859,537.3529,537.7859,4137.0
2024-04-05 12:10:00,546.56,546.59,546.32,546.56,12683.0,537.904,537.9335,537.6678,537.904,12683.0
2024-04-05 12:15:00,546.74,546.97,546.7,546.97,1700.0,538.0812,538.3075,538.0418,538.3075,1700.0
2024-04-05 12:20:00,546.99,547.28,546.81,547.28,2367.0,538.3272,538.6126,538.15,538.6126,2367.0
2024-04-05 12:25:00,547.05,547.22,547.02,547.02,2250.0,538.3862,538.5536,538.3567,538.3567,2250.0
2024-04-05 12:30:00,547.02,547.02,546.5,546.84,7574.0,538.3567,538.3567,537.845,538.1796,7574.0
2024-04-05 12:35:00,546.83,547.14,546.79,547.14,4887.0,538.1697,538.4748,538.1304,538.4748,4887.0
2024-04-05 12:40:00,547.0,547.08,546.93,547.03,4210.0,538.337,538.4158,538.2681,538.3666,4210.0
2024-04-05 12:45:00,547.1,547.28,546.93,546.93,3059.0,538.4355,538.6126,538.2681,538.2681,3059.0
2024-04-05 12:50:00,546.93,547.41,546.93,547.19,1720.0,538.2681,538.7405,538.2681,538.524,1720.0
2024-04-05 12:55:00,547.1,547.61,547.07,547.61,5125.0,538.4355,538.9374,538.4059,538.9374,5125.0
2024-04-05 13:00:00,547.47,547.47,546.94,546.94,3229.0,538.7996,538.7996,538.278,538.278,3229.0
2024-04-05 13:05:00,546.91,547.07,546.34,546.41,22678.0,538.2485,538.4059,537.6875,537.7564,22678.0
2024-04-05 13:10:00,546.55,546.67,546.04,546.04,9507.0,537.8942,538.0123,537.3922,537.3922,9507.0
2024-04-05 13:15:00,546.21,546.21,546.03,546.14,4671.0,537.5595,537.5595,537.3824,537.4907,4671.0
2024-04-05 13:20:00,546.18,546.44,546.18,546.44,1098.0,537.53,537.7859,537.53,537.7859,1098.0
2024-04-05 13:25:00,546.33,546.37,546.26,546.37,1700.0,537.6776,537.717,537.6088,537.717,1700.0
2024-04-05 13:30:00,546.43,546.67,546.38,546.67,1909.0,537.7761,538.0123,537.7269,538.0123,1909.0
2024-04-05 13:35:00,546.52,546.52,546.17,546.18,1119.0,537.8646,537.8646,537.5202,537.53,1119.0
2024-04-05 13:40:00,546.22,546.22,545.73,545.98,6507.0,537.5694,537.5694,537.0871,537.3332,6507.0
2024-04-05 13:45:00,545.99,546.0,545.56,545.67,4746.0,537.343,537.3529,536.9198,537.0281,4746.0
2024-04-05 13:50:00,545.73,545.86,545.39,545.55,10258.0,537.0871,537.2151,536.7525,536.91,10258.0
2024-04-05 13:55:00,545.43,545.49,544.81,545.29,18188.0,536.7919,536.8509,536.1817,536.6541,18188.0
2024-04-05 14:00:00,545.29,545.29,544.47,545.16,13465.0,536.6541,536.6541,535.8471,536.5262,13465.0
2024-04-05 14:05:00,545.01,546.13,545.01,546.13,23006.0,536.3786,537.4808,536.3786,537.4808,23006.0
2024-04-05 14:10:00,546.09,546.37,545.79,546.02,16160.0,537.4414,537.717,537.1462,537.3726,16160.0
2024-04-05 14:15:00,546.02,546.18,545.93,546.02,5795.0,537.3726,537.53,537.284,537.3726,5795.0
2024-04-05 14:20:00,546.26,546.61,545.84,545.86,3530.0,537.6088,537.9532,537.1954,537.2151,3530.0
2024-04-05 14:25:00,545.92,546.15,545.15,545.15,5632.0,537.2741,537.5005,536.5163,536.5163,5632.0
2024-04-05 14:30:00,545.31,545.75,545.25,545.59,9161.0,536.6738,537.1068,536.6147,536.9494,9161.0
2024-04-05 14:35:00,545.64,546.0,545.55,545.92,13281.0,536.9986,537.3529,536.91,537.2741,13281.0
2024-04-05 14:40:00,546.04,546.05,545.44,545.9,38488.0,537.3922,537.4021,536.8017,537.2545,38488.0
2024-04-05 14:45:00,545.8,545.89,545.2,545.2,6850.0,537.156,537.2446,536.5655,536.5655,6850.0
2024-04-05 14:50:00,545.21,545.45,545.1,545.29,2005.0,536.5754,536.8116,536.4671,536.6541,2005.0
2024-04-05 14:55:00,545.21,545.59,545.04,545.59,13293.0,536.5754,536.9494,536.4081,536.9494,13293.0
2024-04-05 15:00:00,545.51,545.77,545.51,545.67,2700.0,536.8706,537.1265,536.8706,537.0281,2700.0
2024-04-05 15:05:00,545.9,546.07,545.55,545.73,7842.0,537.2545,537.4218,536.91,537.0871,7842.0
2024-04-05 15:10:00,545.79,546.09,545.68,546.09,6336.0,537.1462,537.4414,537.0379,537.4414,6336.0
2024-04-05 15:15:00,546.02,546.11,545.76,546.11,1934.0,537.3726,537.4611,537.1167,537.4611,1934.0
2024-04-05 15:20:00,546.07,546.21,545.83,545.97,2100.0,537.4218,537.5595,537.1856,537.3233,2100.0
2024-04-05 15:25:00,545.99,546.22,545.99,546.22,1183.0,537.343,537.5694,537.343,537.5694,1183.0
2024-04-05 15:30:00,546.04,546.71,545.98,546.68,9225.0,537.3922,538.0516,537.3332,538.0221,9225.0
2024-04-05 15:35:00,546.49,546.49,545.78,545.84,3513.0,537.8351,537.8351,537.1364,537.1954,3513.0
2024-04-05 15:40:00,545.94,545.94,545.59,545.6,3550.0,537.2938,537.2938,536.9494,536.9592,3550.0
2024-04-05 15:45:00,545.58,546.05,545.58,545.9,5042.0,536.9395,537.4021,536.9395,537.2545,5042.0
2024-04-05 15:50:00,545.91,546.48,545.9,546.48,5099.0,537.2643,537.8253,537.2545,537.8253,5099.0
2024-04-05 15:55:00,546.46,546.59,545.89,545.92,46096.0,537.8056,537.9335,537.2446,537.2741,46096.0
2024-04-08 09:30:00,548.61,549.33,547.78,548.93,17407.0,539.9215,540.6301,539.1047,540.2365,17407.0
2024-04-08 09:35:00,548.81,548.88,548.14,548.77,5622.0,540.1184,540.1873,539.459,540.079,5622.0
2024-04-08 09:40:00,548.69,548.95,547.97,548.73,6332.0,540.0003,540.2562,539.2917,540.0396,6332.0
2024-04-08 09:45:00,548.91,549.11,547.98,548.05,13507.0,540.2168,540.4136,539.3015,539.3704,13507.0
2024-04-08 09:50:00,548.02,548.14,547.54,548.13,11646.0,539.3409,539.459,538.8685,539.4491,11646.0
2024-04-08 09:55:00,547.92,548.19,547.92,548.03,3848.0,539.2425,539.5082,539.2425,539.3507,3848.0
2024-04-08 10:00:00,547.6,547.72,546.8,546.81,9368.0,538.9275,539.0456,538.1402,538.15,9368.0
2024-04-08 10:05:00,546.75,547.27,546.69,546.94,6121.0,538.091,538.6028,538.0319,538.278,6121.0
2024-04-08 10:10:00,547.16,547.2,546.76,547.09,4875.0,538.4945,538.5339,538.1008,538.4256,4875.0
2024-04-08 10:15:00,547.24,547.32,546.82,546.83,1395.0,538.5732,538.652,538.1599,538.1697,1395.0
2024-04-08 10:20:00,547.2,547.62,547.2,547.5,2900.0,538.5339,538.9472,538.5339,538.8291,2900.0
2024-04-08 10:25:00,547.6,548.0,547.58,548.0,8399.0,538.9275,539.3212,538.9078,539.3212,8399.0
2024-04-08 10:30:00,548.0,548.49,547.97,548.33,5100.0,539.3212,539.8034,539.2917,539.646,5100.0
2024-04-08 10:35:00,548.38,548.66,548.28,548.56,6496.0,539.6952,539.9707,539.5968,539.8723,6496.0
2024-04-08 10:40:00,548.5,548.65,548.37,548.55,6875.0,539.8133,539.9609,539.6853,539.8625,6875.0
2024-04-08 10:45:00,548.64,548.86,548.51,548.68,6051.0,539.9511,540.1676,539.8231,539.9904,6051.0
2024-04-08 10:50:00,548.89,548.9,548.7,548.83,5349.0,540.1971,540.2069,540.0101,540.1381,5349.0
2024-04-08 10:55:00,548.87,548.96,548.69,548.7,8139.0,540.1774,540.266,540.0003,540.0101,8139.0
2024-04-08 11:00:00,548.72,548.85,548.27,548.59,6005.0,540.0298,540.1577,539.5869,539.9019,6005.0
2024-04-08 11:05:00,548.7,548.75,548.57,548.75,900.0,540.0101,540.0593,539.8822,540.0593,900.0
2024-04-08 11:10:00,548.83,548.88,548.59,548.59,2654.0,540.1381,540.1873,539.9019,539.9019,2654.0
2024-04-08 11:15:00,548.58,548.65,548.41,548.43,1250.0,539.892,539.9609,539.7247,539.7444,1250.0
2024-04-08 11:20:00,548.44,548.8,548.39,548.8,4120.0,539.7542,540.1085,539.705,540.1085,4120.0
2024-04-08 11:25:00,548.67,548.67,548.42,548.51,5800.0,539.9806,539.9806,539.7345,539.8231,5800.0
2024-04-08 11:30:00,548.34,548.45,548.21,548.33,5755.0,539.6558,539.7641,539.5279,539.646,5755.0
2024-04-08 11:35:00,548.29,548.3,547.66,548.06,15461.0,539.6066,539.6164,538.9866,539.3802,15461.0
2024-04-08 11:40:00,548.01,548.07,547.96,548.01,658.0,539.331,539.3901,539.2818,539.331,658.0
2024-04-08 11:45:00,548.01,548.06,547.61,548.06,12454.0,539.331,539.3802,538.9374,539.3802,12454.0
2024-04-08 11:50:00,547.93,547.97,547.8,547.9,5662.0,539.2523,539.2917,539.1244,539.2228,5662.0
2024-04-08 11:55:00,547.97,548.02,547.48,548.02,2117.0,539.2917,539.3409,538.8094,539.3409,2117.0
2024-04-08 12:00:00,547.7,548.0,547.7,548.0,500.0,539.0259,539.3212,539.0259,539.3212,500.0
2024-04-08 12:05:00,547.82,548.02,547.77,548.02,748.0,539.144,539.3409,539.0948,539.3409,748.0
2024-04-08 12:10:00,547.94,548.08,547.77,547.84,4180.0,539.2621,539.3999,539.0948,539.1637,4180.0
2024-04-08 12:15:00,547.75,548.25,547.75,548.19,3726.0,539.0752,539.5672,539.0752,539.5082,3726.0
2024-04-08 12:20:00,548.13,548.37,548.05,548.1,6980.0,539.4491,539.6853,539.3704,539.4196,6980.0
2024-04-08 12:25:00,548.12,548.6,548.12,548.39,7554.0,539.4393,539.9117,539.4393,539.705,7554.0
2024-04-08 12:30:00,548.56,548.71,548.53,548.71,2591.0,539.8723,540.02,539.8428,540.02,2591.0
2024-04-08 12:35:00,548.73,548.78,548.65,548.71,2828.0,540.0396,540.0888,539.9609,540.02,2828.0
2024-04-08 12:40:00,548.73,549.19,548.73,549.09,10227.0,540.0396,540.4924,540.0396,540.3939,10227.0
2024-04-08 12:45:00,549.0,549.09,548.89,548.89,1556.0,540.3054,540.3939,540.1971,540.1971,1556.0
2024-04-08 12:50:00,549.11,549.18,549.0,549.1,4100.0,540.4136,540.4825,540.3054,540.4038,4100.0
2024-04-08 12:55:00,549.13,549.48,549.13,549.48,5549.0,540.4333,540.7778,540.4333,540.7778,5549.0
2024-04-08 13:00:00,549.52,549.52,549.33,549.4,1803.0,540.8171,540.8171,540.6301,540.699,1803.0
2024-04-08 13:05:00,549.42,549.42,549.28,549.28,600.0,540.7187,540.7187,540.5809,540.5809,600.0
2024-04-08 13:10:00,549.15,549.31,549.08,549.2,6339.0,540.453,540.6105,540.3841,540.5022,6339.0
2024-04-08 13:15:00,549.26,549.33,549.08,549.3,18403.0,540.5612,540.6301,540.3841,540.6006,18403.0
2024-04-08 13:20:00,549.25,549.48,549.11,549.3,2400.0,540.5514,540.7778,540.4136,540.6006,2400.0
2024-04-08 13:25:00,549.28,549.56,549.1,549.56,3398.0,540.5809,540.8565,540.4038,540.8565,3398.0
2024-04-08 13:30:00,549.58,549.64,549.37,549.61,3943.0,540.8762,540.9352,540.6695,540.9057,3943.0
2024-04-08 13:35:00,549.55,549.6,549.34,549.43,6607.0,540.8466,540.8959,540.64,540.7286,6607.0
2024-04-08 13:40:00,549.56,549.56,549.36,549.42,1675.0,540.8565,540.8565,540.6597,540.7187,1675.0
2024-04-08 13:45:00,549.4,549.42,549.33,549.4,3544.0,540.699,540.7187,540.6301,540.699,3544.0
2024-04-08 13:50:00,549.58,549.72,549.56,549.7,1499.0,540.8762,541.014,540.8565,540.9943,1499.0
2024-04-08 13:55:00,549.83,549.98,549.83,549.98,2863.0,541.1222,541.2698,541.1222,541.2698,2863.0
2024-04-08 14:00:00,549.9,549.93,549.42,549.42,2200.0,541.1911,541.2206,540.7187,540.7187,2200.0
2024-04-08 14:05:00,549.47,549.7,549.47,549.63,2433.0,540.7679,540.9943,540.7679,540.9254,2433.0
2024-04-08 14:10:00,549.56,549.56,549.56,549.56,290.0,540.8565,540.8565,540.8565,540.8565,290.0
2024-04-08 14:15:00,549.66,549.7,549.35,549.35,3598.0,540.9549,540.9943,540.6498,540.6498,3598.0
2024-04-08 14:20:00,549.35,549.54,549.28,549.29,5604.0,540.6498,540.8368,540.5809,540.5908,5604.0
2024-04-08 14:25:00,549.28,549.57,549.27,549.4,930.0,540.5809,540.8663,540.5711,540.699,930.0
2024-04-08 14:30:00,549.3,549.3,549.08,549.18,1700.0,540.6006,540.6006,540.3841,540.4825,1700.0
2024-04-08 14:35:00,549.12,549.2,549.01,549.02,357.0,540.4235,540.5022,540.3152,540.325,357.0
2024-04-08 14:40:00,549.21,549.21,549.08,549.13,1770.0,540.512,540.512,540.3841,540.4333,1770.0
2024-04-08 14:45:00,549.06,549.15,548.94,549.15,1500.0,540.3644,540.453,540.2463,540.453,1500.0
2024-04-08 14:50:00,548.97,549.12,548.91,549.12,620.0,540.2758,540.4235,540.2168,540.4235,620.0
2024-04-08 14:55:00,549.19,549.23,549.07,549.23,2202.0,540.4924,540.5317,540.3743,540.5317,2202.0
2024-04-08 15:00:00,549.24,549.4,549.15,549.2,2949.0,540.5416,540.699,540.453,540.5022,2949.0
2024-04-08 15:05:00,549.17,549.18,548.88,549.18,2475.0,540.4727,540.4825,540.1873,540.4825,2475.0
2024-04-08 15:10:00,549.11,549.16,549.11,549.13,800.0,540.4136,540.4628,540.4136,540.4333,800.0
2024-04-08 15:15:00,549.02,549.02,548.88,549.02,1042.0,540.325,540.325,540.1873,540.325,1042.0
2024-04-08 15:20:00,549.08,549.14,548.91,548.91,3221.0,540.3841,540.4431,540.2168,540.2168,3221.0
2024-04-08 15:25:00,549.03,549.27,549.03,549.26,1975.0,540.3349,540.5711,540.3349,540.5612,1975.0
2024-04-08 15:30:00,549.28,549.55,549.24,549.55,3099.0,540.5809,540.8466,540.5416,540.8466,3099.0
2024-04-08 15:35:00,549.42,549.42,548.93,548.96,2283.0,540.7187,540.7187,540.2365,540.266,2283.0
2024-04-08 15:40:00,548.94,549.06,548.34,548.62,7772.0,540.2463,540.3644,539.6558,539.9314,7772.0
2024-04-08 15:45:00,548.69,548.78,548.6,548.72,3991.0,540.0003,540.0888,539.9117,540.0298,3991.0
2024-04-08 15:50:00,548.58,548.58,548.12,548.47,15982.0,539.892,539.892,539.4393,539.7838,15982.0
2024-04-08 15:55:00,548.46,548.55,548.23,548.55,43421.0,539.7739,539.8625,539.5476,539.8625,43421.0
2024-04-09 09:30:00,549.94,551.1,549.59,551.03,33409.0,541.2305,542.3721,540.886,542.3032,33409.0
2024-04-09 09:35:00,550.97,551.3,550.1,550.38,8588.0,542.2442,542.5689,541.3879,541.6635,8588.0
2024-04-09 09:40:00,550.23,550.44,548.93,548.93,17111.0,541.5159,541.7226,540.2365,540.2365,17111.0
2024-04-09 09:45:00,548.95,549.09,548.47,548.47,41318.0,540.2562,540.3939,539.7838,539.7838,41318.0
2024-04-09 09:50:00,548.61,548.62,548.05,548.09,11382.0,539.9215,539.9314,539.3704,539.4098,11382.0
2024-04-09 09:55:00,548.14,548.38,548.05,548.37,3442.0,539.459,539.6952,539.3704,539.6853,3442.0
2024-04-09 10:00:00,548.39,548.39,547.72,548.08,6162.0,539.705,539.705,539.0456,539.3999,6162.0
2024-04-09 10:05:00,548.13,548.29,547.85,548.11,3975.0,539.4491,539.6066,539.1736,539.4295,3975.0
2024-04-09 10:10:00,548.2,548.2,547.77,548.2,3078.0,539.518,539.518,539.0948,539.518,3078.0
2024-04-09 10:15:00,548.42,548.73,548.31,548.7,12763.0,539.7345,540.0396,539.6263,540.0101,12763.0
2024-04-09 10:20:00,548.71,548.89,548.45,548.45,2920.0,540.02,540.1971,539.7641,539.7641,2920.0
2024-04-09 10:25:00,548.7,549.02,547.52,547.7,6197.0,540.0101,540.325,538.8488,539.0259,6197.0
2024-04-09 10:30:00,547.18,547.35,546.45,546.76,12712.0,538.5142,538.6815,537.7957,538.1008,12712.0
2024-04-09 10:35:00,546.92,546.92,545.67,545.67,12334.0,538.2583,538.2583,537.0281,537.0281,12334.0
2024-04-09 10:40:00,546.01,546.01,544.9,545.39,14822.0,537.3627,537.3627,536.2703,536.7525,14822.0
2024-04-09 10:45:00,545.33,545.59,544.81,544.89,18763.0,536.6935,536.9494,536.1817,536.2605,18763.0
2024-04-09 10:50:00,544.85,545.45,544.69,545.05,12441.0,536.2211,536.8116,536.0636,536.4179,12441.0
2024-04-09 10:55:00,545.06,545.73,544.95,545.64,7210.0,536.4278,537.0871,536.3195,536.9986,7210.0
2024-04-09 11:00:00,545.8,545.83,545.36,545.7,15876.0,537.156,537.1856,536.723,537.0576,15876.0
2024-04-09 11:05:00,545.69,546.43,545.69,546.43,6877.0,537.0478,537.7761,537.0478,537.7761,6877.0
2024-04-09 11:10:00,546.32,546.48,546.13,546.46,17350.0,537.6678,537.8253,537.4808,537.8056,17350.0
2024-04-09 11:15:00,546.47,547.3,546.47,547.25,3995.0,537.8154,538.6323,537.8154,538.5831,3995.0
2024-04-09 11:20:00,547.18,547.24,546.7,546.94,8529.0,538.5142,538.5732,538.0418,538.278,8529.0
2024-04-09 11:25:00,546.89,547.2,546.83,546.97,1442.0,538.2288,538.5339,538.1697,538.3075,1442.0
2024-04-09 11:30:00,546.76,546.76,546.36,546.47,3128.0,538.1008,538.1008,537.7072,537.8154,3128.0
2024-04-09 11:35:00,546.34,546.53,546.2,546.22,8429.0,537.6875,537.8745,537.5497,537.5694,8429.0
2024-04-09 11:40:00,546.13,547.01,546.11,546.82,10412.0,537.4808,538.3469,537.4611,538.1599,10412.0
2024-04-09 11:45:00,546.77,547.27,546.77,547.24,13345.0,538.1107,538.6028,538.1107,538.5732,13345.0
2024-04-09 11:50:00,547.21,547.22,546.89,547.17,11812.0,538.5437,538.5536,538.2288,538.5043,11812.0
2024-04-09 11:55:00,547.21,547.25,547.11,547.15,5362.0,538.5437,538.5831,538.4453,538.4847,5362.0
2024-04-09 12:00:00,547.04,547.49,547.01,547.4,14690.0,538.3764,538.8193,538.3469,538.7307,14690.0
2024-04-09 12:05:00,547.29,547.71,547.29,547.66,1730.0,538.6224,539.0358,538.6224,538.9866,1730.0
2024-04-09 12:10:00,547.61,548.0,547.61,548.0,5831.0,538.9374,539.3212,538.9374,539.3212,5831.0
2024-04-09 12:15:00,547.87,548.04,547.79,547.86,2284.0,539.1933,539.3606,539.1145,539.1834,2284.0
2024-04-09 12:20:00,547.83,547.96,547.78,547.83,2871.0,539.1539,539.2818,539.1047,539.1539,2871.0
2024-04-09 12:25:00,547.8,547.8,547.8,547.8,100.0,539.1244,539.1244,539.1244,539.1244,100.0
2024-04-09 12:30:00,547.75,548.17,547.75,548.17,2175.0,539.0752,539.4885,539.0752,539.4885,2175.0
2024-04-09 12:35:00,548.15,548.24,547.97,548.24,1900.0,539.4688,539.5574,539.2917,539.5574,1900.0
2024-04-09 12:40:00,548.16,548.21,548.16,548.2,525.0,539.4787,539.5279,539.4787,539.518,525.0
2024-04-09 12:45:00,548.02,548.11,547.91,548.11,2208.0,539.3409,539.4295,539.2326,539.4295,2208.0
2024-04-09 12:50:00,547.96,547.96,547.24,547.37,2421.0,539.2818,539.2818,538.5732,538.7012,2421.0
2024-04-09 12:55:00,547.42,547.58,547.42,547.54,3453.0,538.7504,538.9078,538.7504,538.8685,3453.0
2024-04-09 13:00:00,547.48,547.6,547.11,547.43,14404.0,538.8094,538.9275,538.4453,538.7602,14404.0
2024-04-09 13:05:00,547.64,547.92,547.64,547.89,1840.0,538.9669,539.2425,538.9669,539.2129,1840.0
2024-04-09 13:10:00,547.88,547.88,547.66,547.8,300.0,539.2031,539.2031,538.9866,539.1244,300.0
2024-04-09 13:15:00,547.78,547.96,547.78,547.81,600.0,539.1047,539.2818,539.1047,539.1342,600.0
2024-04-09 13:20:00,547.87,548.24,547.82,548.12,2100.0,539.1933,539.5574,539.144,539.4393,2100.0
2024-04-09 13:25:00,547.88,547.96,547.54,547.72,4663.0,539.2031,539.2818,538.8685,539.0456,4663.0
2024-04-09 13:30:00,547.82,547.98,547.78,547.83,600.0,539.144,539.3015,539.1047,539.1539,600.0
2024-04-09 13:35:00,547.96,548.05,547.81,548.05,766.0,539.2818,539.3704,539.1342,539.3704,766.0
2024-04-09 13:40:00,548.06,548.06,548.04,548.05,600.0,539.3802,539.3802,539.3606,539.3704,600.0
2024-04-09 13:45:00,547.58,547.63,547.42,547.42,3344.0,538.9078,538.9571,538.7504,538.7504,3344.0
2024-04-09 13:50:00,547.58,547.58,547.37,547.47,1700.0,538.9078,538.9078,538.7012,538.7996,1700.0
2024-04-09 13:55:00,547.41,547.5,547.32,547.32,1913.0,538.7405,538.8291,538.652,538.652,1913.0
2024-04-09 14:00:00,547.22,547.22,546.84,547.11,3510.0,538.5536,538.5536,538.1796,538.4453,3510.0
2024-04-09 14:05:00,547.2,547.52,547.2,547.52,1000.0,538.5339,538.8488,538.5339,538.8488,1000.0
2024-04-09 14:10:00,547.36,547.55,547.36,547.49,723.0,538.6913,538.8783,538.6913,538.8193,723.0
2024-04-09 14:15:00,547.49,547.63,547.41,547.63,1455.0,538.8193,538.9571,538.7405,538.9571,1455.0
2024-04-09 14:20:00,547.63,547.89,547.38,547.38,1899.0,538.9571,539.2129,538.711,538.711,1899.0
2024-04-09 14:25:00,547.35,547.35,547.35,547.35,100.0,538.6815,538.6815,538.6815,538.6815,100.0
2024-04-09 14:30:00,547.24,547.26,547.19,547.25,1900.0,538.5732,538.5929,538.524,538.5831,1900.0
2024-04-09 14:35:00,547.27,547.51,547.2,547.22,4488.0,538.6028,538.839,538.5339,538.5536,4488.0
2024-04-09 14:40:00,547.25,547.36,547.07,547.08,3278.0,538.5831,538.6913,538.4059,538.4158,3278.0
2024-04-09 14:45:00,547.12,547.22,546.96,547.09,4311.0,538.4551,538.5536,538.2977,538.4256,4311.0
2024-04-09 14:50:00,547.16,547.45,547.04,547.34,5502.0,538.4945,538.7799,538.3764,538.6716,5502.0
2024-04-09 14:55:00,547.28,547.52,547.25,547.32,1512.0,538.6126,538.8488,538.5831,538.652,1512.0
2024-04-09 15:00:00,547.21,547.21,546.78,546.84,3479.0,538.5437,538.5437,538.1205,538.1796,3479.0
2024-04-09 15:05:00,547.08,547.08,546.54,546.55,3801.0,538.4158,538.4158,537.8843,537.8942,3801.0
2024-04-09 15:10:00,546.41,546.62,546.4,546.62,2852.0,537.7564,537.9631,537.7465,537.9631,2852.0
2024-04-09 15:15:00,547.25,547.25,547.24,547.25,224.0,538.5831,538.5831,538.5732,538.5831,224.0
2024-04-09 15:20:00,547.44,548.14,547.44,548.0,2276.0,538.7701,539.459,538.7701,539.3212,2276.0
2024-04-09 15:25:00,548.16,549.23,548.16,549.21,16475.0,539.4787,540.5317,539.4787,540.512,16475.0
2024-04-09 15:30:00,549.09,549.68,548.98,549.05,7185.0,540.3939,540.9746,540.2857,540.3546,7185.0
2024-04-09 15:35:00,549.05,549.21,548.46,548.46,2500.0,540.3546,540.512,539.7739,539.7739,2500.0
2024-04-09 15:40:00,548.53,548.7,548.18,548.64,6597.0,539.8428,540.0101,539.4983,539.9511,6597.0
2024-04-09 15:45:00,548.62,548.62,548.11,548.32,2634.0,539.9314,539.9314,539.4295,539.6361,2634.0
2024-04-09 15:50:00,548.38,548.69,547.88,548.53,16754.0,539.6952,540.0003,539.2031,539.8428,16754.0
2024-04-09 15:55:00,548.67,549.25,548.52,549.18,92807.0,539.9806,540.5514,539.833,540.4825,92807.0
2024-04-10 09:30:00,538.9,539.14,536.1,539.01,115064.0,530.3653,530.6015,527.6097,530.4736,115064.0
2024-04-10 09:35:00,538.87,539.5,537.51,538.06,67423.0,530.3358,530.9558,528.9973,529.5386,67423.0
2024-04-10 09:40:00,537.79,539.21,537.41,539.21,53953.0,529.2729,530.6704,528.8989,530.6704,53953.0
2024-04-10 09:45:00,539.21,539.46,537.43,537.59,71988.0,530.6704,530.9164,528.9186,529.0761,71988.0
2024-04-10 09:50:00,537.81,539.37,537.62,539.19,64441.0,529.2926,530.8279,529.1056,530.6507,64441.0
2024-04-10 09:55:00,539.12,539.52,538.58,538.79,56208.0,530.5818,530.9755,530.0504,530.2571,56208.0
2024-04-10 10:00:00,538.88,539.3,538.56,538.85,39995.0,530.3456,530.759,530.0307,530.3161,39995.0
2024-04-10 10:05:00,538.87,540.16,538.7,539.94,26364.0,530.3358,531.6054,530.1685,531.3888,26364.0
2024-04-10 10:10:00,539.75,540.17,539.6,539.81,8553.0,531.2019,531.6152,531.0542,531.2609,8553.0
2024-04-10 10:15:00,539.81,540.8,539.46,540.77,29055.0,531.2609,532.2352,530.9164,532.2057,29055.0
2024-04-10 10:20:00,540.64,541.16,540.41,541.12,25339.0,532.0778,532.5895,531.8514,532.5502,25339.0
2024-04-10 10:25:00,541.25,541.61,540.75,540.95,10119.0,532.6781,533.0324,532.186,532.3828,10119.0
2024-04-10 10:30:00,540.87,541.69,540.44,541.45,22266.0,532.3041,533.1111,531.8809,532.8749,22266.0
2024-04-10 10:35:00,541.81,542.43,541.4,541.93,27066.0,533.2292,533.8394,532.8257,533.3473,27066.0
2024-04-10 10:40:00,541.84,541.86,540.77,540.77,9339.0,533.2588,533.2784,532.2057,532.2057,9339.0
2024-04-10 10:45:00,540.76,540.99,540.02,540.28,10082.0,532.1959,532.4222,531.4676,531.7235,10082.0
2024-04-10 10:50:00,540.38,540.59,539.76,539.76,8467.0,531.8219,532.0286,531.2117,531.2117,8467.0
2024-04-10 10:55:00,539.84,540.07,539.6,539.95,7044.0,531.2904,531.5168,531.0542,531.3987,7044.0
2024-04-10 11:00:00,539.98,539.99,539.45,539.48,6311.0,531.4282,531.4381,530.9066,530.9361,6311.0
2024-04-10 11:05:00,539.58,539.82,539.32,539.76,15613.0,531.0345,531.2707,530.7787,531.2117,15613.0
2024-04-10 11:10:00,539.67,539.67,539.29,539.49,9499.0,531.1231,531.1231,530.7491,530.946,9499.0
2024-04-10 11:15:00,539.38,539.47,539.2,539.23,3248.0,530.8377,530.9263,530.6606,530.6901,3248.0
2024-04-10 11:20:00,539.44,539.88,539.44,539.88,8480.0,530.8968,531.3298,530.8968,531.3298,8480.0
2024-04-10 11:25:00,539.82,540.28,539.79,540.28,9046.0,531.2707,531.7235,531.2412,531.7235,9046.0
2024-04-10 11:30:00,540.41,540.42,539.42,539.76,8205.0,531.8514,531.8612,530.8771,531.2117,8205.0
2024-04-10 11:35:00,539.66,539.74,539.05,539.14,11066.0,531.1133,531.192,530.5129,530.6015,11066.0
2024-04-10 11:40:00,539.08,539.08,538.61,538.79,10887.0,530.5425,530.5425,530.0799,530.2571,10887.0
2024-04-10 11:45:00,538.63,538.95,538.63,538.69,3344.0,530.0996,530.4145,530.0996,530.1586,3344.0
2024-04-10 11:50:00,538.74,538.91,538.71,538.87,3341.0,530.2079,530.3752,530.1783,530.3358,3341.0
2024-04-10 11:55:00,538.67,538.71,538.47,538.71,3738.0,530.139,530.1783,529.9421,530.1783,3738.0
2024-04-10 12:00:00,538.61,538.61,538.25,538.58,2312.0,530.0799,530.0799,529.7256,530.0504,2312.0
2024-04-10 12:05:00,538.69,538.8,538.33,538.58,4213.0,530.1586,530.2669,529.8043,530.0504,4213.0
2024-04-10 12:10:00,538.76,538.76,538.37,538.4,7500.0,530.2275,530.2275,529.8437,529.8732,7500.0
2024-04-10 12:15:00,538.42,538.82,538.42,538.6,5319.0,529.8929,530.2866,529.8929,530.0701,5319.0
2024-04-10 12:20:00,538.61,538.83,538.52,538.83,4731.0,530.0799,530.2964,529.9913,530.2964,4731.0
2024-04-10 12:25:00,538.97,539.13,538.85,538.85,4484.0,530.4342,530.5917,530.3161,530.3161,4484.0
2024-04-10 12:30:00,538.85,538.85,538.58,538.63,4302.0,530.3161,530.3161,530.0504,530.0996,4302.0
2024-04-10 12:35:00,538.73,538.88,538.61,538.61,5103.0,530.198,530.3456,530.0799,530.0799,5103.0
2024-04-10 12:40:00,538.61,538.78,538.45,538.45,2305.0,530.0799,530.2472,529.9224,529.9224,2305.0
2024-04-10 12:45:00,538.37,538.6,538.37,538.6,1500.0,529.8437,530.0701,529.8437,530.0701,1500.0
2024-04-10 12:50:00,538.42,538.81,538.39,538.76,6900.0,529.8929,530.2767,529.8634,530.2275,6900.0
2024-04-10 12:55:00,538.77,539.27,538.77,539.14,2275.0,530.2374,530.7295,530.2374,530.6015,2275.0
2024-04-10 13:00:00,539.14,539.37,537.27,537.38,32164.0,530.6015,530.8279,528.7611,528.8694,32164.0
2024-04-10 13:05:00,537.39,537.39,536.5,536.54,14124.0,528.8792,528.8792,528.0033,528.0427,14124.0
2024-04-10 13:10:00,536.52,537.16,536.49,537.16,9592.0,528.023,528.6529,527.9935,528.6529,9592.0
2024-04-10 13:15:00,536.84,538.04,536.83,537.9,8879.0,528.3379,529.5189,528.3281,529.3812,8879.0
2024-04-10 13:20:00,538.0,539.3,538.0,539.12,38495.0,529.4796,530.759,529.4796,530.5818,38495.0
2024-04-10 13:25:00,539.21,539.24,537.78,537.79,21769.0,530.6704,530.6999,529.2631,529.2729,21769.0
2024-04-10 13:30:00,537.68,538.05,536.66,537.0,27855.0,529.1646,529.5288,528.1608,528.4954,27855.0
2024-04-10 13:35:00,537.33,537.38,536.31,536.31,7434.0,528.8202,528.8694,527.8163,527.8163,7434.0
2024-04-10 13:40:00,536.38,537.16,536.17,536.58,6881.0,527.8852,528.6529,527.6786,528.0821,6881.0
2024-04-10 13:45:00,536.64,537.26,536.6,537.23,3420.0,528.1411,528.7513,528.1017,528.7218,3420.0
2024-04-10 13:50:00,537.31,537.47,536.89,537.47,9056.0,528.8005,528.958,528.3871,528.958,9056.0
2024-04-10 13:55:00,537.53,538.95,537.53,538.03,44140.0,529.017,530.4145,529.017,529.5091,44140.0
2024-04-10 14:00:00,538.13,538.68,537.49,538.59,11593.0,529.6075,530.1488,528.9776,530.0602,11593.0
2024-04-10 14:05:00,538.4,538.54,537.83,538.27,3052.0,529.8732,530.011,529.3123,529.7453,3052.0
2024-04-10 14:10:00,538.16,538.47,537.71,538.13,3023.0,529.637,529.9421,529.1942,529.6075,3023.0
2024-04-10 14:15:00,538.42,538.57,537.2,537.24,2723.0,529.8929,530.0405,528.6922,528.7316,2723.0
2024-04-10 14:20:00,537.62,537.9,536.6,536.7,18120.0,529.1056,529.3812,528.1017,528.2002,18120.0
2024-04-10 14:25:00,536.82,537.06,536.51,536.51,5684.0,528.3183,528.5545,528.0132,528.0132,5684.0
2024-04-10 14:30:00,536.54,536.81,536.39,536.62,2968.0,528.0427,528.3084,527.8951,528.1214,2968.0
2024-04-10 14:35:00,536.6,537.09,536.5,537.06,4974.0,528.1017,528.584,528.0033,528.5545,4974.0
2024-04-10 14:40:00,537.04,537.37,536.95,537.15,13566.0,528.5348,528.8595,528.4462,528.643,13566.0
2024-04-10 14:45:00,537.17,537.43,537.01,537.36,6601.0,528.6627,528.9186,528.5052,528.8497,6601.0
2024-04-10 14:50:00,537.29,537.48,536.71,536.9,8228.0,528.7808,528.9678,528.21,528.397,8228.0
2024-04-10 14:55:00,536.83,536.83,536.02,536.2,10248.0,528.3281,528.3281,527.5309,527.7081,10248.0
2024-04-10 15:00:00,536.07,536.64,536.0,536.23,9660.0,527.5801,528.1411,527.5112,527.7376,9660.0
2024-04-10 15:05:00,536.32,536.99,536.16,536.73,111166.0,527.8262,528.4856,527.6687,528.2297,111166.0
2024-04-10 15:10:00,537.23,537.87,537.02,537.84,11071.0,528.7218,529.3516,528.5151,529.3221,11071.0
2024-04-10 15:15:00,537.8,538.43,537.78,538.42,9714.0,529.2827,529.9028,529.2631,529.8929,9714.0
2024-04-10 15:20:00,538.54,538.94,538.27,538.89,20339.0,530.011,530.4047,529.7453,530.3555,20339.0
2024-04-10 15:25:00,538.89,539.07,538.27,538.27,14387.0,530.3555,530.5326,529.7453,529.7453,14387.0
2024-04-10 15:30:00,538.33,538.34,537.56,537.8,11519.0,529.8043,529.8142,529.0465,529.2827,11519.0
2024-04-10 15:35:00,537.92,537.94,537.11,537.11,12947.0,529.4008,529.4205,528.6037,528.6037,12947.0
2024-04-10 15:40:00,537.1,537.87,537.05,537.87,17483.0,528.5938,529.3516,528.5446,529.3516,17483.0
2024-04-10 15:45:00,537.78,538.49,537.69,538.31,39830.0,529.2631,529.9618,529.1745,529.7847,39830.0
2024-04-10 15:50:00,538.27,538.52,537.67,538.52,27279.0,529.7453,529.9913,529.1548,529.9913,27279.0
2024-04-10 15:55:00,538.47,538.72,537.88,537.92,56273.0,529.9421,530.1882,529.3615,529.4008,56273.0
2024-04-11 09:30:00,539.92,540.33,538.34,539.01,21588.0,531.3692,531.7727,529.8142,530.4736,21588.0
2024-04-11 09:35:00,538.89,538.94,537.92,538.19,5367.0,530.3555,530.4047,529.4008,529.6666,5367.0
2024-04-11 09:40:00,537.93,538.86,537.46,537.96,25639.0,529.4107,530.3259,528.9481,529.4402,25639.0
2024-04-11 09:45:00,538.0,538.52,537.8,537.82,8801.0,529.4796,529.9913,529.2827,529.3024,8801.0
2024-04-11 09:50:00,537.99,538.16,537.38,538.07,7549.0,529.4697,529.637,528.8694,529.5485,7549.0
2024-04-11 09:55:00,538.34,538.45,537.67,538.41,6783.0,529.8142,529.9224,529.1548,529.8831,6783.0
2024-04-11 10:00:00,537.76,537.76,536.7,536.85,21024.0,529.2434,529.2434,528.2002,528.3478,21024.0
2024-04-11 10:05:00,536.91,537.06,535.85,536.07,27520.0,528.4068,528.5545,527.3636,527.5801,27520.0
2024-04-11 10:10:00,536.28,536.35,535.7,536.27,13873.0,527.7868,527.8557,527.216,527.777,13873.0
2024-04-11 10:15:00,536.27,536.31,535.29,535.52,21558.0,527.777,527.8163,526.8125,527.0388,21558.0
2024-04-11 10:20:00,535.34,535.82,535.32,535.63,9189.0,526.8617,527.3341,526.842,527.1471,9189.0
2024-04-11 10:25:00,535.7,535.7,534.6,534.71,6426.0,527.216,527.216,526.1334,526.2417,6426.0
2024-04-11 10:30:00,534.75,535.69,534.75,535.03,12512.0,526.281,527.2062,526.281,526.5566,12512.0
2024-04-11 10:35:00,535.13,535.56,534.93,535.56,9028.0,526.655,527.0782,526.4582,527.0782,9028.0
2024-04-11 10:40:00,535.45,535.72,535.14,535.14,4244.0,526.97,527.2357,526.6649,526.6649,4244.0
2024-04-11 10:45:00,535.52,535.82,535.35,535.35,23358.0,527.0388,527.3341,526.8715,526.8715,23358.0
2024-04-11 10:50:00,535.49,535.8,535.21,535.43,1400.0,527.0093,527.3144,526.7338,526.9503,1400.0
2024-04-11 10:55:00,535.35,535.35,535.09,535.09,2201.0,526.8715,526.8715,526.6157,526.6157,2201.0
2024-04-11 11:00:00,534.9,535.67,534.9,535.63,3725.0,526.4287,527.1865,526.4287,527.1471,3725.0
2024-04-11 11:05:00,535.39,535.48,534.98,535.1,4186.0,526.9109,526.9995,526.5074,526.6255,4186.0
2024-04-11 11:10:00,535.13,535.59,535.13,535.26,5549.0,526.655,527.1077,526.655,526.783,5549.0
2024-04-11 11:15:00,535.37,535.8,535.36,535.64,8434.0,526.8912,527.3144,526.8814,527.1569,8434.0
2024-04-11 11:20:00,535.75,535.97,535.69,535.75,1202.0,527.2652,527.4817,527.2062,527.2652,1202.0
2024-04-11 11:25:00,535.66,535.66,535.44,535.62,1372.0,527.1766,527.1766,526.9601,527.1373,1372.0
2024-04-11 11:30:00,535.44,535.86,535.36,535.49,4090.0,526.9601,527.3735,526.8814,527.0093,4090.0
2024-04-11 11:35:00,535.49,535.95,535.45,535.84,2000.0,527.0093,527.462,526.97,527.3538,2000.0
2024-04-11 11:40:00,535.9,536.33,535.9,536.15,4720.0,527.4128,527.836,527.4128,527.6589,4720.0
2024-04-11 11:45:00,536.35,536.44,536.33,536.38,800.0,527.8557,527.9443,527.836,527.8852,800.0
2024-04-11 11:50:00,536.44,536.68,536.42,536.65,3699.0,527.9443,528.1805,527.9246,528.1509,3699.0
2024-04-11 11:55:00,536.65,537.67,536.63,537.58,14185.0,528.1509,529.1548,528.1313,529.0662,14185.0
2024-04-11 12:00:00,537.64,537.77,537.39,537.39,10598.0,529.1253,529.2532,528.8792,528.8792,10598.0
2024-04-11 12:05:00,537.33,537.38,537.05,537.06,7513.0,528.8202,528.8694,528.5446,528.5545,7513.0
2024-04-11 12:10:00,537.09,537.27,536.98,537.05,11604.0,528.584,528.7611,528.4757,528.5446,11604.0
2024-04-11 12:15:00,537.11,537.36,537.03,537.24,9259.0,528.6037,528.8497,528.5249,528.7316,9259.0
2024-04-11 12:20:00,537.17,537.42,537.17,537.37,1900.0,528.6627,528.9088,528.6627,528.8595,1900.0
2024-04-11 12:25:00,537.4,537.41,536.78,536.78,7543.0,528.8891,528.8989,528.2789,528.2789,7543.0
2024-04-11 12:30:00,536.82,536.97,536.61,536.83,4625.0,528.3183,528.4659,528.1116,528.3281,4625.0
2024-04-11 12:35:00,536.92,536.94,536.61,536.61,4193.0,528.4167,528.4364,528.1116,528.1116,4193.0
2024-04-11 12:40:00,536.7,537.16,536.66,536.76,6688.0,528.2002,528.6529,528.1608,528.2592,6688.0
2024-04-11 12:45:00,536.92,537.16,536.92,537.16,500.0,528.4167,528.6529,528.4167,528.6529,500.0
2024-04-11 12:50:00,537.18,537.36,537.11,537.23,3148.0,528.6726,528.8497,528.6037,528.7218,3148.0
2024-04-11 12:55:00,537.16,537.3,537.16,537.28,1220.0,528.6529,528.7907,528.6529,528.771,1220.0
2024-04-11 13:00:00,537.2,538.27,536.78,538.12,32430.0,528.6922,529.7453,528.2789,529.5977,32430.0
2024-04-11 13:05:00,537.94,538.74,537.93,538.23,19515.0,529.4205,530.2079,529.4107,529.7059,19515.0
2024-04-11 13:10:00,538.5,538.82,538.47,538.65,4522.0,529.9717,530.2866,529.9421,530.1193,4522.0
2024-04-11 13:15:00,538.61,538.96,538.37,538.9,9474.0,530.0799,530.4244,529.8437,530.3653,9474.0
2024-04-11 13:20:00,538.89,539.29,538.65,538.77,25911.0,530.3555,530.7491,530.1193,530.2374,25911.0
2024-04-11 13:25:00,538.97,539.18,538.85,538.85,8140.0,530.4342,530.6409,530.3161,530.3161,8140.0
2024-04-11 13:30:00,538.9,538.97,538.72,538.81,5631.0,530.3653,530.4342,530.1882,530.2767,5631.0
2024-04-11 13:35:00,538.45,538.61,538.21,538.21,11622.0,529.9224,530.0799,529.6862,529.6862,11622.0
2024-04-11 13:40:00,538.12,538.38,537.83,538.38,6942.0,529.5977,529.8536,529.3123,529.8536,6942.0
2024-04-11 13:45:00,538.24,538.65,538.15,538.6,5814.0,529.7158,530.1193,529.6272,530.0701,5814.0
2024-04-11 13:50:00,538.61,538.77,538.53,538.65,4924.0,530.0799,530.2374,530.0012,530.1193,4924.0
2024-04-11 13:55:00,538.68,538.96,538.67,538.73,2958.0,530.1488,530.4244,530.139,530.198,2958.0
2024-04-11 14:00:00,538.76,539.37,538.76,538.92,14979.0,530.2275,530.8279,530.2275,530.385,14979.0
2024-04-11 14:05:00,539.14,540.05,539.12,539.88,18698.0,530.6015,531.4971,530.5818,531.3298,18698.0
2024-04-11 14:10:00,539.8,539.8,539.19,539.22,13388.0,531.2511,531.2511,530.6507,530.6802,13388.0
2024-04-11 14:15:00,539.27,539.55,539.15,539.23,8877.0,530.7295,531.005,530.6114,530.6901,8877.0
2024-04-11 14:20:00,539.24,539.42,539.15,539.42,3700.0,530.6999,530.8771,530.6114,530.8771,3700.0
2024-04-11 14:25:00,539.41,539.65,539.35,539.45,4493.0,530.8672,531.1034,530.8082,530.9066,4493.0
2024-04-11 14:30:00,539.43,539.53,539.25,539.52,16889.0,530.8869,530.9853,530.7098,530.9755,16889.0
2024-04-11 14:35:00,539.43,539.68,539.39,539.68,3400.0,530.8869,531.133,530.8476,531.133,3400.0
2024-04-11 14:40:00,539.74,539.77,539.55,539.71,1564.0,531.192,531.2215,531.005,531.1625,1564.0
2024-04-11 14:45:00,539.82,539.82,539.25,539.33,4280.0,531.2707,531.2707,530.7098,530.7885,4280.0
2024-04-11 14:50:00,539.38,539.38,538.79,538.97,5215.0,530.8377,530.8377,530.2571,530.4342,5215.0
2024-04-11 14:55:00,538.92,539.29,538.92,539.05,6578.0,530.385,530.7491,530.385,530.5129,6578.0
2024-04-11 15:00:00,538.93,539.14,538.85,538.95,7100.0,530.3948,530.6015,530.3161,530.4145,7100.0
2024-04-11 15:05:00,538.98,539.35,538.98,539.12,3039.0,530.444,530.8082,530.444,530.5818,3039.0
2024-04-11 15:10:00,539.24,539.25,538.91,538.92,2391.0,530.6999,530.7098,530.3752,530.385,2391.0
2024-04-11 15:15:00,538.8,539.0,538.67,538.74,9535.0,530.2669,530.4637,530.139,530.2079,9535.0
2024-04-11 15:20:00,538.71,538.93,538.56,538.89,1900.0,530.1783,530.3948,530.0307,530.3555,1900.0
2024-04-11 15:25:00,538.94,538.99,538.75,538.89,1478.0,530.4047,530.4539,530.2177,530.3555,1478.0
2024-04-11 15:30:00,539.0,539.0,538.43,538.64,5697.0,530.4637,530.4637,529.9028,530.1094,5697.0
2024-04-11 15:35:00,538.77,538.84,538.6,538.68,4315.0,530.2374,530.3063,530.0701,530.1488,4315.0
2024-04-11 15:40:00,538.73,539.19,538.73,539.18,4866.0,530.198,530.6507,530.198,530.6409,4866.0
2024-04-11 15:45:00,539.08,539.37,538.72,538.76,7041.0,530.5425,530.8279,530.1882,530.2275,7041.0
2024-04-11 15:50:00,538.69,538.7,538.04,538.66,42542.0,530.1586,530.1685,529.5189,530.1291,42542.0
2024-04-11 15:55:00,538.66,538.74,538.24,538.28,90780.0,530.1291,530.2079,529.7158,529.7551,90780.0
2024-04-12 09:30:00,535.19,536.55,535.19,536.29,18734.0,526.7141,528.0525,526.7141,527.7967,18734.0
2024-04-12 09:35:00,536.38,536.88,536.04,536.8,5750.0,527.8852,528.3773,527.5506,528.2986,5750.0
2024-04-12 09:40:00,536.47,536.7,536.2,536.32,10429.0,527.9738,528.2002,527.7081,527.8262,10429.0
2024-04-12 09:45:00,536.21,536.86,535.94,535.98,13379.0,527.7179,528.3576,527.4522,527.4916,13379.0
2024-04-12 09:50:00,536.04,536.32,534.53,534.76,9015.0,527.5506,527.8262,526.0645,526.2909,9015.0
2024-04-12 09:55:00,534.62,535.14,534.42,535.14,9589.0,526.1531,526.6649,525.9563,526.6649,9589.0
2024-04-12 10:00:00,534.9,534.9,533.76,534.06,22317.0,526.4287,526.4287,525.3067,525.602,22317.0
2024-04-12 10:05:00,534.01,534.09,533.22,533.44,32469.0,525.5528,525.6315,524.7753,524.9918,32469.0
2024-04-12 10:10:00,533.4,533.59,532.99,533.4,15812.0,524.9524,525.1394,524.5489,524.9524,15812.0
2024-04-12 10:15:00,533.09,533.7,532.73,533.45,9130.0,524.6473,525.2477,524.293,525.0016,9130.0
2024-04-12 10:20:00,533.45,533.87,533.37,533.8,1671.0,525.0016,525.415,524.9229,525.3461,1671.0
2024-04-12 10:25:00,533.83,533.83,533.39,533.54,5522.0,525.3756,525.3756,524.9426,525.0902,5522.0
2024-04-12 10:30:00,533.5,533.99,533.46,533.74,1252.0,525.0508,525.5331,525.0115,525.287,1252.0
2024-04-12 10:35:00,533.71,533.76,532.72,532.98,10680.0,525.2575,525.3067,524.2832,524.5391,10680.0
2024-04-12 10:40:00,532.79,532.88,532.34,532.76,22707.0,524.3521,524.4407,523.9092,524.3226,22707.0
2024-04-12 10:45:00,532.72,532.95,532.36,532.36,27496.0,524.2832,524.5095,523.9289,523.9289,27496.0
2024-04-12 10:50:00,532.29,532.76,532.2,532.76,6059.0,523.86,524.3226,523.7714,524.3226,6059.0
2024-04-12 10:55:00,532.81,533.13,532.63,532.71,5565.0,524.3718,524.6867,524.1946,524.2733,5565.0
2024-04-12 11:00:00,532.65,533.4,532.61,533.32,20793.0,524.2143,524.9524,524.1749,524.8737,20793.0
2024-04-12 11:05:00,533.24,533.24,532.64,532.75,3366.0,524.795,524.795,524.2045,524.3127,3366.0
2024-04-12 11:10:00,532.7,533.03,532.66,532.94,4539.0,524.2635,524.5883,524.2241,524.4997,4539.0
2024-04-12 11:15:00,532.77,533.22,532.62,533.14,2810.0,524.3324,524.7753,524.1848,524.6965,2810.0
2024-04-12 11:20:00,533.16,533.16,532.91,532.99,9109.0,524.7162,524.7162,524.4702,524.5489,9109.0
2024-04-12 11:25:00,533.11,533.38,533.0,533.38,7274.0,524.667,524.9327,524.5588,524.9327,7274.0
2024-04-12 11:30:00,533.41,533.46,533.26,533.3,500.0,524.9623,525.0115,524.8146,524.854,500.0
2024-04-12 11:35:00,533.39,533.52,533.03,533.06,1683.0,524.9426,525.0705,524.5883,524.6178,1683.0
2024-04-12 11:40:00,532.95,533.08,532.78,532.87,2777.0,524.5095,524.6375,524.3422,524.4308,2777.0
2024-04-12 11:45:00,532.87,533.2,532.82,533.14,2287.0,524.4308,524.7556,524.3816,524.6965,2287.0
2024-04-12 11:50:00,533.08,533.21,532.88,533.09,2000.0,524.6375,524.7654,524.4407,524.6473,2000.0
2024-04-12 11:55:00,533.13,533.3,533.12,533.2,1462.0,524.6867,524.854,524.6769,524.7556,1462.0
2024-04-12 12:00:00,533.07,533.07,532.68,532.89,3934.0,524.6276,524.6276,524.2438,524.4505,3934.0
2024-04-12 12:05:00,532.83,533.18,532.83,532.96,12118.0,524.3914,524.7359,524.3914,524.5194,12118.0
2024-04-12 12:10:00,533.0,533.0,532.64,532.69,1000.0,524.5588,524.5588,524.2045,524.2537,1000.0
2024-04-12 12:15:00,532.76,532.76,531.84,531.84,2000.0,524.3226,524.3226,523.4171,523.4171,2000.0
2024-04-12 12:20:00,531.82,532.18,531.77,532.14,6953.0,523.3974,523.7517,523.3482,523.7124,6953.0
2024-04-12 12:25:00,532.26,532.36,531.95,531.95,2532.0,523.8305,523.9289,523.5254,523.5254,2532.0
2024-04-12 12:30:00,531.94,531.94,531.44,531.72,4112.0,523.5155,523.5155,523.0235,523.299,4112.0
2024-04-12 12:35:00,531.6,531.6,530.8,530.8,5341.0,523.1809,523.1809,522.3936,522.3936,5341.0
2024-04-12 12:40:00,530.98,531.11,530.67,530.68,12134.0,522.5707,522.6987,522.2657,522.2755,12134.0
2024-04-12 12:45:00,530.76,531.01,530.6,530.73,6017.0,522.3542,522.6003,522.1968,522.3247,6017.0
2024-04-12 12:50:00,530.71,531.04,530.71,530.93,6482.0,522.305,522.6298,522.305,522.5215,6482.0
2024-04-12 12:55:00,530.9,530.93,530.76,530.91,3111.0,522.492,522.5215,522.3542,522.5019,3111.0
2024-04-12 13:00:00,530.74,530.93,530.49,530.6,11919.0,522.3345,522.5215,522.0885,522.1968,11919.0
2024-04-12 13:05:00,530.72,530.89,530.25,530.4,5961.0,522.3149,522.4822,521.8523,521.9999,5961.0
2024-04-12 13:10:00,530.52,530.79,530.48,530.69,5623.0,522.118,522.3838,522.0787,522.2853,5623.0
2024-04-12 13:15:00,530.71,531.07,530.46,530.46,15929.0,522.305,522.6593,522.059,522.059,15929.0
2024-04-12 13:20:00,530.36,530.36,529.8,529.83,11388.0,521.9606,521.9606,521.4094,521.439,11388.0
2024-04-12 13:25:00,530.03,530.1,529.65,529.72,3232.0,521.6358,521.7047,521.2618,521.3307,3232.0
2024-04-12 13:30:00,529.63,529.63,529.24,529.38,4174.0,521.2421,521.2421,520.8583,520.9961,4174.0
2024-04-12 13:35:00,529.31,529.41,529.09,529.39,6508.0,520.9272,521.0256,520.7107,521.0059,6508.0
2024-04-12 13:40:00,529.47,530.15,529.47,530.01,11687.0,521.0847,521.7539,521.0847,521.6161,11687.0
2024-04-12 13:45:00,530.1,530.98,530.1,530.84,10173.0,521.7047,522.5707,521.7047,522.433,10173.0
2024-04-12 13:50:00,530.8,530.96,530.33,530.41,4348.0,522.3936,522.5511,521.931,522.0098,4348.0
2024-04-12 13:55:00,530.5,530.83,530.39,530.39,5907.0,522.0983,522.4231,521.9901,521.9901,5907.0
2024-04-12 14:00:00,530.36,530.36,529.75,529.83,1867.0,521.9606,521.9606,521.3602,521.439,1867.0
2024-04-12 14:05:00,530.23,530.93,530.23,530.72,28144.0,521.8326,522.5215,521.8326,522.3149,28144.0
2024-04-12 14:10:00,530.67,531.06,530.53,530.74,7128.0,522.2657,522.6495,522.1279,522.3345,7128.0
2024-04-12 14:15:00,530.61,530.99,530.61,530.7,2100.0,522.2066,522.5806,522.2066,522.2952,2100.0
2024-04-12 14:20:00,530.68,530.71,530.28,530.28,3666.0,522.2755,522.305,521.8818,521.8818,3666.0
2024-04-12 14:25:00,530.16,530.18,529.89,530.01,3000.0,521.7637,521.7834,521.498,521.6161,3000.0
2024-04-12 14:30:00,529.93,529.93,529.28,529.56,5592.0,521.5374,521.5374,520.8977,521.1732,5592.0
2024-04-12 14:35:00,529.5,529.61,528.97,529.06,13432.0,521.1142,521.2224,520.5926,520.6812,13432.0
2024-04-12 14:40:00,529.09,529.62,528.87,529.19,9223.0,520.7107,521.2323,520.4942,520.8091,9223.0
2024-04-12 14:45:00,529.29,529.34,529.04,529.17,6413.0,520.9075,520.9567,520.6615,520.7894,6413.0
2024-04-12 14:50:00,529.18,529.64,529.11,529.55,1350.0,520.7993,521.252,520.7304,521.1634,1350.0
2024-04-12 14:55:00,529.45,529.59,529.13,529.19,3663.0,521.065,521.2028,520.75,520.8091,3663.0
2024-04-12 15:00:00,529.0,529.0,528.65,528.92,4024.0,520.6221,520.6221,520.2776,520.5434,4024.0
2024-04-12 15:05:00,528.76,529.04,528.51,528.6,19397.0,520.3859,520.6615,520.1399,520.2284,19397.0
2024-04-12 15:10:00,528.62,528.85,528.4,528.41,8685.0,520.2481,520.4745,520.0316,520.0414,8685.0
2024-04-12 15:15:00,528.35,528.81,528.23,528.67,7934.0,519.9824,520.4351,519.8643,520.2973,7934.0
2024-04-12 15:20:00,528.72,529.09,528.61,529.06,1715.0,520.3465,520.7107,520.2383,520.6812,1715.0
2024-04-12 15:25:00,529.13,529.22,528.79,528.85,4781.0,520.75,520.8386,520.4154,520.4745,4781.0
2024-04-12 15:30:00,528.85,529.39,528.7,529.2,5069.0,520.4745,521.0059,520.3269,520.8189,5069.0
2024-04-12 15:35:00,529.09,529.09,528.69,528.86,5680.0,520.7107,520.7107,520.317,520.4843,5680.0
2024-04-12 15:40:00,528.91,530.11,528.91,530.1,11881.0,520.5335,521.7145,520.5335,521.7047,11881.0
2024-04-12 15:45:00,530.07,530.39,529.86,530.07,6977.0,521.6752,521.9901,521.4685,521.6752,6977.0
2024-04-12 15:50:00,530.13,530.16,529.27,529.5,15280.0,521.7342,521.7637,520.8878,521.1142,15280.0
2024-04-12 15:55:00,529.51,529.94,529.51,529.94,52063.0,521.124,521.5472,521.124,521.5472,52063.0
2024-04-15 09:30:00,533.76,535.17,533.46,535.05,28817.0,525.3067,526.6944,525.0115,526.5763,28817.0
2024-04-15 09:35:00,535.16,535.42,534.66,535.4,6921.0,526.6845,526.9404,526.1925,526.9207,6921.0
2024-04-15 09:40:00,535.27,535.85,534.89,534.94,15266.0,526.7928,527.3636,526.4188,526.468,15266.0
2024-04-15 09:45:00,534.85,534.88,534.17,534.24,11426.0,526.3795,526.409,525.7102,525.7791,11426.0
2024-04-15 09:50:00,534.01,534.42,533.82,533.84,6720.0,525.5528,525.9563,525.3658,525.3855,6720.0
2024-04-15 09:55:00,533.86,533.99,533.46,533.99,9273.0,525.4051,525.5331,525.0115,525.5331,9273.0
2024-04-15 10:00:00,533.96,534.03,532.13,532.18,18089.0,525.5036,525.5724,523.7025,523.7517,18089.0
2024-04-15 10:05:00,532.19,532.19,531.05,531.05,14613.0,523.7616,523.7616,522.6396,522.6396,14613.0
2024-04-15 10:10:00,530.84,530.99,530.14,530.57,8550.0,522.433,522.5806,521.7441,522.1672,8550.0
2024-04-15 10:15:00,530.21,531.34,530.21,531.02,17629.0,521.8129,522.925,521.8129,522.6101,17629.0
2024-04-15 10:20:00,531.02,531.06,530.38,530.84,13076.0,522.6101,522.6495,521.9802,522.433,13076.0
2024-04-15 10:25:00,530.63,530.79,529.71,529.71,20267.0,522.2263,522.3838,521.3209,521.3209,20267.0
2024-04-15 10:30:00,529.7,530.38,529.48,529.96,11830.0,521.311,521.9802,521.0945,521.5669,11830.0
2024-04-15 10:35:00,530.02,530.85,529.85,529.87,8250.0,521.626,522.4428,521.4586,521.4783,8250.0
2024-04-15 10:40:00,529.9,530.3,529.63,530.03,9009.0,521.5079,521.9015,521.2421,521.6358,9009.0
2024-04-15 10:45:00,529.84,530.06,529.38,530.02,10616.0,521.4488,521.6653,520.9961,521.626,10616.0
2024-04-15 10:50:00,529.68,529.74,529.37,529.37,3334.0,521.2913,521.3504,520.9862,520.9862,3334.0
2024-04-15 10:55:00,529.42,529.62,529.02,529.04,2533.0,521.0355,521.2323,520.6418,520.6615,2533.0
2024-04-15 11:00:00,529.13,529.16,528.78,529.16,11192.0,520.75,520.7796,520.4056,520.7796,11192.0
2024-04-15 11:05:00,529.12,529.14,528.84,528.84,3446.0,520.7402,520.7599,520.4646,520.4646,3446.0
2024-04-15 11:10:00,529.08,529.28,529.07,529.28,5153.0,520.7008,520.8977,520.691,520.8977,5153.0
2024-04-15 11:15:00,529.0,529.12,528.5,528.5,6451.0,520.6221,520.7402,520.13,520.13,6451.0
2024-04-15 11:20:00,528.65,528.77,528.27,528.56,5429.0,520.2776,520.3957,519.9037,520.1891,5429.0
2024-04-15 11:25:00,528.44,529.28,528.43,529.28,12405.0,520.071,520.8977,520.0611,520.8977,12405.0
2024-04-15 11:30:00,529.3,529.87,529.3,529.87,7567.0,520.9174,521.4783,520.9174,521.4783,7567.0
2024-04-15 11:35:00,529.8,530.01,529.59,529.68,16160.0,521.4094,521.6161,521.2028,521.2913,16160.0
2024-04-15 11:40:00,529.7,530.08,529.47,529.65,8834.0,521.311,521.685,521.0847,521.2618,8834.0
2024-04-15 11:45:00,529.83,529.93,529.59,529.71,4249.0,521.439,521.5374,521.2028,521.3209,4249.0
2024-04-15 11:50:00,529.69,530.46,529.67,530.46,6783.0,521.3012,522.059,521.2815,522.059,6783.0
2024-04-15 11:55:00,530.56,530.64,530.34,530.35,6687.0,522.1574,522.2361,521.9409,521.9507,6687.0
2024-04-15 12:00:00,530.37,530.84,530.25,530.84,7840.0,521.9704,522.433,521.8523,522.433,7840.0
2024-04-15 12:05:00,530.73,530.82,530.45,530.73,6766.0,522.3247,522.4133,522.0491,522.3247,6766.0
2024-04-15 12:10:00,530.65,530.65,530.25,530.46,6121.0,522.246,522.246,521.8523,522.059,6121.0
2024-04-15 12:15:00,530.51,530.51,530.07,530.07,2881.0,522.1082,522.1082,521.6752,521.6752,2881.0
2024-04-15 12:20:00,529.88,529.97,528.79,528.86,22720.0,521.4882,521.5767,520.4154,520.4843,22720.0
2024-04-15 12:25:00,528.94,529.01,528.65,528.86,12822.0,520.5631,520.6319,520.2776,520.4843,12822.0
2024-04-15 12:30:00,528.65,528.65,528.37,528.59,3335.0,520.2776,520.2776,520.0021,520.2186,3335.0
2024-04-15 12:35:00,528.56,528.56,528.1,528.19,3616.0,520.1891,520.1891,519.7364,519.8249,3616.0
2024-04-15 12:40:00,528.43,528.62,528.23,528.23,2293.0,520.0611,520.2481,519.8643,519.8643,2293.0
2024-04-15 12:45:00,528.27,528.5,528.11,528.14,3204.0,519.9037,520.13,519.7462,519.7757,3204.0
2024-04-15 12:50:00,528.23,528.51,528.21,528.34,5019.0,519.8643,520.1399,519.8446,519.9726,5019.0
2024-04-15 12:55:00,528.34,528.48,528.17,528.33,5112.0,519.9726,520.1103,519.8052,519.9627,5112.0
2024-04-15 13:00:00,527.97,528.16,527.49,527.97,9164.0,519.6084,519.7954,519.136,519.6084,9164.0
2024-04-15 13:05:00,528.08,528.52,528.08,528.48,6471.0,519.7167,520.1497,519.7167,520.1103,6471.0
2024-04-15 13:10:00,528.25,528.25,527.78,527.82,5861.0,519.884,519.884,519.4214,519.4608,5861.0
2024-04-15 13:15:00,527.69,527.82,526.96,526.97,13538.0,519.3329,519.4608,518.6144,518.6243,13538.0
2024-04-15 13:20:00,527.05,527.05,526.32,526.47,22958.0,518.703,518.703,517.9845,518.1322,22958.0
2024-04-15 13:25:00,526.41,526.42,525.47,525.47,16918.0,518.0731,518.083,517.148,517.148,16918.0
2024-04-15 13:30:00,525.44,525.51,524.67,525.25,36751.0,517.1185,517.1874,516.3607,516.9315,36751.0
2024-04-15 13:35:00,525.24,525.81,525.05,525.11,19029.0,516.9217,517.4826,516.7347,516.7937,19029.0
2024-04-15 13:40:00,524.89,525.72,524.85,525.11,11378.0,516.5772,517.3941,516.5378,516.7937,11378.0
2024-04-15 13:45:00,525.18,525.29,524.57,524.67,6252.0,516.8626,516.9709,516.2623,516.3607,6252.0
2024-04-15 13:50:00,524.66,525.16,524.3,525.08,13186.0,516.3508,516.8429,515.9965,516.7642,13186.0
2024-04-15 13:55:00,525.04,525.79,524.94,525.62,24874.0,516.7248,517.4629,516.6264,517.2956,24874.0
2024-04-15 14:00:00,525.62,525.78,525.1,525.75,12583.0,517.2956,517.4531,516.7839,517.4236,12583.0
2024-04-15 14:05:00,525.62,525.75,525.2,525.22,13306.0,517.2956,517.4236,516.8823,516.902,13306.0
2024-04-15 14:10:00,524.94,524.94,524.61,524.64,1828.0,516.6264,516.6264,516.3016,516.3312,1828.0
2024-04-15 14:15:00,524.64,524.84,524.14,524.72,12792.0,516.3312,516.528,515.8391,516.4099,12792.0
2024-04-15 14:20:00,524.62,524.86,523.95,523.98,4376.0,516.3115,516.5477,515.6521,515.6816,4376.0
2024-04-15 14:25:00,523.94,524.41,523.94,524.19,4055.0,515.6422,516.1048,515.6422,515.8883,4055.0
2024-04-15 14:30:00,524.09,524.83,523.91,524.75,17430.0,515.7899,516.5181,515.6127,516.4394,17430.0
2024-04-15 14:35:00,524.82,525.23,524.73,524.78,7720.0,516.5083,516.9118,516.4197,516.4689,7720.0
2024-04-15 14:40:00,524.86,524.93,524.52,524.52,4472.0,516.5477,516.6166,516.2131,516.2131,4472.0
2024-04-15 14:45:00,524.16,524.29,524.0,524.0,804.0,515.8588,515.9867,515.7013,515.7013,804.0
2024-04-15 14:50:00,523.99,523.99,523.44,523.54,2812.0,515.6914,515.6914,515.1502,515.2486,2812.0
2024-04-15 14:55:00,523.36,524.2,523.36,524.01,3501.0,515.0714,515.8981,515.0714,515.7111,3501.0
2024-04-15 15:00:00,523.81,524.02,523.42,523.5,11340.0,515.5143,515.721,515.1305,515.2092,11340.0
2024-04-15 15:05:00,523.35,523.65,523.16,523.64,25185.0,515.0616,515.3568,514.8746,515.347,25185.0
2024-04-15 15:10:00,523.65,523.88,523.47,523.55,15057.0,515.3568,515.5832,515.1797,515.2584,15057.0
2024-04-15 15:15:00,523.44,523.52,522.46,522.66,11934.0,515.1502,515.2289,514.1857,514.3825,11934.0
2024-04-15 15:20:00,522.69,523.94,522.69,523.63,18259.0,514.412,515.6422,514.412,515.3372,18259.0
2024-04-15 15:25:00,523.67,523.8,523.4,523.44,5990.0,515.3765,515.5045,515.1108,515.1502,5990.0
2024-04-15 15:30:00,523.52,524.57,523.52,524.29,17243.0,515.2289,516.2623,515.2289,515.9867,17243.0
2024-04-15 15:35:00,524.21,524.47,523.92,524.21,11686.0,515.908,516.1638,515.6226,515.908,11686.0
2024-04-15 15:40:00,524.23,524.26,523.49,523.8,5817.0,515.9276,515.9572,515.1994,515.5045,5817.0
2024-04-15 15:45:00,523.61,524.48,523.59,524.48,7625.0,515.3175,516.1737,515.2978,516.1737,7625.0
2024-04-15 15:50:00,524.17,524.66,524.01,524.63,17992.0,515.8686,516.3508,515.7111,516.3213,17992.0
2024-04-15 15:55:00,524.54,524.79,524.06,524.25,60866.0,516.2327,516.4788,515.7603,515.9473,60866.0
2024-04-16 09:30:00,521.94,522.56,521.33,522.16,17927.0,513.6739,514.2841,513.0736,513.8904,17927.0
2024-04-16 09:35:00,521.94,521.99,520.56,520.9,12020.0,513.6739,513.7231,512.3158,512.6504,12020.0
2024-04-16 09:40:00,520.37,520.61,519.49,520.14,12629.0,512.1288,512.365,511.2627,511.9024,12629.0
2024-04-16 09:45:00,520.23,520.31,519.09,519.11,16020.0,511.991,512.0697,510.8691,510.8887,16020.0
2024-04-16 09:50:00,519.17,519.38,518.84,519.07,46465.0,510.9478,511.1545,510.623,510.8494,46465.0
2024-04-16 09:55:00,519.03,519.88,518.97,519.43,24124.0,510.81,511.6465,510.751,511.2037,24124.0
2024-04-16 10:00:00,519.42,519.42,518.68,519.15,20154.0,511.1938,511.1938,510.4655,510.9281,20154.0
2024-04-16 10:05:00,519.34,519.5,518.49,519.43,8882.0,511.1151,511.2726,510.2786,511.2037,8882.0
2024-04-16 10:10:00,519.35,520.08,519.27,520.08,1952.0,511.1249,511.8434,511.0462,511.8434,1952.0
2024-04-16 10:15:00,520.01,520.71,519.97,520.11,9775.0,511.7745,512.4634,511.7351,511.8729,9775.0
2024-04-16 10:20:00,520.49,520.49,519.71,519.74,1695.0,512.2469,512.2469,511.4792,511.5088,1695.0
2024-04-16 10:25:00,519.86,519.86,519.33,519.39,3276.0,511.6269,511.6269,511.1053,511.1643,3276.0
2024-04-16 10:30:00,519.35,519.45,518.72,519.0,4234.0,511.1249,511.2234,510.5049,510.7805,4234.0
2024-04-16 10:35:00,518.96,519.19,518.26,518.85,3591.0,510.7411,510.9675,510.0522,510.6329,3591.0
2024-04-16 10:40:00,518.91,519.94,518.91,519.91,8312.0,510.6919,511.7056,510.6919,511.6761,8312.0
2024-04-16 10:45:00,519.79,520.23,519.51,520.18,6491.0,511.558,511.991,511.2824,511.9418,6491.0
2024-04-16 10:50:00,520.03,520.03,519.37,519.54,3846.0,511.7942,511.7942,511.1446,511.3119,3846.0
2024-04-16 10:55:00,519.53,519.87,519.46,519.61,4022.0,511.3021,511.6367,511.2332,511.3808,4022.0
2024-04-16 11:00:00,519.71,520.58,519.71,520.4,10082.0,511.4792,512.3355,511.4792,512.1583,10082.0
2024-04-16 11:05:00,520.39,520.58,520.39,520.54,4500.0,512.1485,512.3355,512.1485,512.2961,4500.0
2024-04-16 11:10:00,520.67,520.79,520.53,520.79,6324.0,512.424,512.5421,512.2862,512.5421,6324.0
2024-04-16 11:15:00,520.9,521.44,520.83,521.11,6488.0,512.6504,513.1818,512.5815,512.8571,6488.0
2024-04-16 11:20:00,520.92,521.33,520.71,521.33,3478.0,512.6701,513.0736,512.4634,513.0736,3478.0
2024-04-16 11:25:00,521.27,521.63,521.27,521.47,3388.0,513.0145,513.3688,513.0145,513.2114,3388.0
2024-04-16 11:30:00,521.59,521.59,521.09,521.46,2660.0,513.3295,513.3295,512.8374,513.2015,2660.0
2024-04-16 11:35:00,521.5,521.88,521.5,521.63,554.0,513.2409,513.6149,513.2409,513.3688,554.0
2024-04-16 11:40:00,521.63,522.32,521.63,522.08,3408.0,513.3688,514.0479,513.3688,513.8117,3408.0
2024-04-16 11:45:00,522.04,522.33,521.74,522.02,4410.0,513.7723,514.0577,513.4771,513.7526,4410.0
2024-04-16 11:50:00,522.34,523.14,522.3,523.14,6047.0,514.0676,514.8549,514.0282,514.8549,6047.0
2024-04-16 11:55:00,523.16,523.18,522.21,522.21,8777.0,514.8746,514.8943,513.9396,513.9396,8777.0
2024-04-16 12:00:00,522.19,522.19,521.5,521.87,5135.0,513.92,513.92,513.2409,513.605,5135.0
2024-04-16 12:05:00,521.9,522.69,521.9,522.61,12262.0,513.6345,514.412,513.6345,514.3333,12262.0
2024-04-16 12:10:00,522.71,522.71,522.28,522.67,2800.0,514.4317,514.4317,514.0085,514.3924,2800.0
2024-04-16 12:15:00,522.7,522.83,522.65,522.8,9137.0,514.4219,514.5498,514.3727,514.5203,9137.0
2024-04-16 12:20:00,522.46,522.8,522.46,522.5,1297.0,514.1857,514.5203,514.1857,514.225,1297.0
2024-04-16 12:25:00,522.7,523.12,522.7,523.12,3461.0,514.4219,514.8352,514.4219,514.8352,3461.0
2024-04-16 12:30:00,522.65,523.02,522.65,522.87,694.0,514.3727,514.7368,514.3727,514.5892,694.0
2024-04-16 12:35:00,522.56,522.77,522.55,522.62,400.0,514.2841,514.4908,514.2743,514.3431,400.0
2024-04-16 12:40:00,522.72,523.05,522.5,522.5,5713.0,514.4416,514.7663,514.225,514.225,5713.0
2024-04-16 12:45:00,522.7,523.17,522.61,523.17,1223.0,514.4219,514.8844,514.3333,514.8844,1223.0
2024-04-16 12:50:00,523.12,523.3,522.83,522.86,3282.0,514.8352,515.0124,514.5498,514.5793,3282.0
2024-04-16 12:55:00,522.85,523.09,522.66,523.09,1300.0,514.5695,514.8057,514.3825,514.8057,1300.0
2024-04-16 13:00:00,522.82,522.82,522.14,522.15,2237.0,514.54,514.54,513.8707,513.8806,2237.0
2024-04-16 13:05:00,522.19,522.74,522.16,522.73,4133.0,513.92,514.4612,513.8904,514.4514,4133.0
2024-04-16 13:10:00,522.63,522.95,522.3,522.95,4569.0,514.353,514.6679,514.0282,514.6679,4569.0
2024-04-16 13:15:00,522.93,523.3,522.82,523.23,4185.0,514.6482,515.0124,514.54,514.9435,4185.0
2024-04-16 13:20:00,522.98,523.14,522.86,523.1,2362.0,514.6974,514.8549,514.5793,514.8155,2362.0
2024-04-16 13:25:00,523.16,523.34,522.32,522.35,7853.0,514.8746,515.0517,514.0479,514.0774,7853.0
2024-04-16 13:30:00,522.64,522.64,519.96,521.19,51329.0,514.3628,514.3628,511.7253,512.9358,51329.0
2024-04-16 13:35:00,521.26,522.59,521.23,522.01,33366.0,513.0047,514.3136,512.9752,513.7428,33366.0
2024-04-16 13:40:00,522.05,523.04,522.05,522.37,21867.0,513.7822,514.7565,513.7822,514.0971,21867.0
2024-04-16 13:45:00,522.35,522.73,521.53,521.57,10234.0,514.0774,514.4514,513.2704,513.3098,10234.0
2024-04-16 13:50:00,521.32,522.01,520.66,521.86,41125.0,513.0637,513.7428,512.4142,513.5952,41125.0
2024-04-16 13:55:00,521.73,522.14,521.49,522.08,5020.0,513.4672,513.8707,513.231,513.8117,5020.0
2024-04-16 14:00:00,521.59,522.07,521.39,522.06,5670.0,513.3295,513.8019,513.1326,513.792,5670.0
2024-04-16 14:05:00,522.18,524.37,522.14,524.37,19351.0,513.9101,516.0654,513.8707,516.0654,19351.0
2024-04-16 14:10:00,524.33,524.52,523.38,523.44,8673.0,516.0261,516.2131,515.0911,515.1502,8673.0
2024-04-16 14:15:00,522.65,522.65,521.29,521.29,17749.0,514.3727,514.3727,513.0342,513.0342,17749.0
2024-04-16 14:20:00,521.42,521.42,520.26,520.92,14090.0,513.1622,513.1622,512.0205,512.6701,14090.0
2024-04-16 14:25:00,520.97,521.69,520.53,520.91,17951.0,512.7193,513.4279,512.2862,512.6602,17951.0
2024-04-16 14:30:00,520.87,521.89,520.78,521.87,9471.0,512.6209,513.6247,512.5323,513.605,9471.0
2024-04-16 14:35:00,521.96,522.04,521.45,521.81,5684.0,513.6936,513.7723,513.1917,513.546,5684.0
2024-04-16 14:40:00,521.91,522.29,521.83,521.94,3500.0,513.6444,514.0184,513.5657,513.6739,3500.0
2024-04-16 14:45:00,521.79,522.21,521.72,521.95,2500.0,513.5263,513.9396,513.4574,513.6838,2500.0
2024-04-16 14:50:00,522.23,523.25,522.22,523.1,4607.0,513.9593,514.9632,513.9495,514.8155,4607.0
2024-04-16 14:55:00,522.98,523.46,522.91,523.35,2868.0,514.6974,515.1698,514.6286,515.0616,2868.0
2024-04-16 15:00:00,523.58,523.6,522.6,522.84,4101.0,515.2879,515.3076,514.3235,514.5597,4101.0
2024-04-16 15:05:00,522.71,523.14,522.54,523.01,4622.0,514.4317,514.8549,514.2644,514.727,4622.0
2024-04-16 15:10:00,522.88,523.21,522.88,522.92,3117.0,514.599,514.9238,514.599,514.6384,3117.0
2024-04-16 15:15:00,522.79,523.09,522.55,523.07,5133.0,514.5105,514.8057,514.2743,514.786,5133.0
2024-04-16 15:20:00,522.77,523.28,522.77,523.19,3400.0,514.4908,514.9927,514.4908,514.9041,3400.0
2024-04-16 15:25:00,523.15,523.52,523.14,523.28,900.0,514.8648,515.2289,514.8549,514.9927,900.0
2024-04-16 15:30:00,523.17,523.17,521.47,521.47,5779.0,514.8844,514.8844,513.2114,513.2114,5779.0
2024-04-16 15:35:00,521.12,522.44,521.12,522.24,10152.0,512.8669,514.166,512.8669,513.9692,10152.0
2024-04-16 15:40:00,522.14,522.48,521.89,522.42,14605.0,513.8707,514.2054,513.6247,514.1463,14605.0
2024-04-16 15:45:00,522.5,522.79,522.15,522.72,5206.0,514.225,514.5105,513.8806,514.4416,5206.0
2024-04-16 15:50:00,522.66,522.8,522.26,522.5,37146.0,514.3825,514.5203,513.9888,514.225,37146.0
2024-04-16 15:55:00,522.62,522.63,521.53,521.66,70723.0,514.3431,514.353,513.2704,513.3983,70723.0
2024-04-17 09:30:00,524.87,524.87,523.76,523.93,6806.0,516.5575,516.5575,515.4651,515.6324,6806.0
2024-04-17 09:35:00,523.81,524.14,523.7,523.97,800.0,515.5143,515.8391,515.406,515.6718,800.0
2024-04-17 09:40:00,523.64,524.2,523.16,524.04,2605.0,515.347,515.8981,514.8746,515.7407,2605.0
2024-04-17 09:45:00,523.98,524.48,523.78,523.85,2200.0,515.6816,516.1737,515.4848,515.5537,2200.0
2024-04-17 09:50:00,524.21,524.86,523.92,524.81,4992.0,515.908,516.5477,515.6226,516.4985,4992.0
2024-04-17 09:55:00,524.64,524.75,524.27,524.39,1700.0,516.3312,516.4394,515.967,516.0851,1700.0
2024-04-17 10:00:00,524.13,524.14,522.11,522.11,6944.0,515.8292,515.8391,513.8412,513.8412,6944.0
2024-04-17 10:05:00,522.6,522.92,522.59,522.83,1754.0,514.3235,514.6384,514.3136,514.5498,1754.0
2024-04-17 10:10:00,522.65,522.69,522.0,522.35,1510.0,514.3727,514.412,513.733,514.0774,1510.0
2024-04-17 10:15:00,522.26,522.46,521.91,522.37,1172.0,513.9888,514.1857,513.6444,514.0971,1172.0
2024-04-17 10:20:00,522.14,522.18,521.6,522.08,1956.0,513.8707,513.9101,513.3393,513.8117,1956.0
2024-04-17 10:25:00,522.22,522.36,522.03,522.09,1554.0,513.9495,514.0873,513.7625,513.8215,1554.0
2024-04-17 10:30:00,522.04,522.04,521.62,521.7,12829.0,513.7723,513.7723,513.359,513.4377,12829.0
2024-04-17 10:35:00,521.49,521.68,521.14,521.68,1961.0,513.231,513.418,512.8866,513.418,1961.0
2024-04-17 10:40:00,521.52,521.93,521.5,521.75,9023.0,513.2606,513.6641,513.2409,513.4869,9023.0
2024-04-17 10:45:00,521.74,521.97,521.46,521.8,11075.0,513.4771,513.7034,513.2015,513.5361,11075.0
2024-04-17 10:50:00,521.82,521.82,520.0,520.53,13835.0,513.5558,513.5558,511.7646,512.2862,13835.0
2024-04-17 10:55:00,520.55,520.93,520.42,520.78,10796.0,512.3059,512.6799,512.178,512.5323,10796.0
2024-04-17 11:00:00,520.86,521.82,520.85,521.8,19641.0,512.611,513.5558,512.6012,513.5361,19641.0
2024-04-17 11:05:00,521.7,521.7,520.62,520.62,5556.0,513.4377,513.4377,512.3748,512.3748,5556.0
2024-04-17 11:10:00,520.83,521.02,520.6,520.82,2807.0,512.5815,512.7685,512.3551,512.5717,2807.0
2024-04-17 11:15:00,520.75,520.86,520.18,520.18,1990.0,512.5028,512.611,511.9418,511.9418,1990.0
2024-04-17 11:20:00,520.18,520.19,519.86,520.1,4174.0,511.9418,511.9516,511.6269,511.8631,4174.0
2024-04-17 11:25:00,520.02,520.23,519.47,519.47,3566.0,511.7843,511.991,511.243,511.243,3566.0
2024-04-17 11:30:00,519.26,519.27,518.53,518.53,9408.0,511.0364,511.0462,510.3179,510.3179,9408.0
2024-04-17 11:35:00,518.87,519.43,518.74,519.43,8717.0,510.6525,511.2037,510.5246,511.2037,8717.0
2024-04-17 11:40:00,519.4,520.02,519.37,519.66,2451.0,511.1741,511.7843,511.1446,511.43,2451.0
2024-04-17 11:45:00,519.34,519.55,519.34,519.35,822.0,511.1151,511.3218,511.1151,511.1249,822.0
2024-04-17 11:50:00,519.53,519.98,519.45,519.91,7100.0,511.3021,511.745,511.2234,511.6761,7100.0
2024-04-17 11:55:00,519.84,519.92,519.79,519.79,2131.0,511.6072,511.6859,511.558,511.558,2131.0
2024-04-17 12:00:00,519.72,519.72,518.52,518.52,8528.0,511.4891,511.4891,510.3081,510.3081,8528.0
2024-04-17 12:05:00,518.37,518.37,517.88,518.23,24323.0,510.1605,510.1605,509.6782,510.0227,24323.0
2024-04-17 12:10:00,518.21,519.36,518.21,519.12,21876.0,510.003,511.1348,510.003,510.8986,21876.0
2024-04-17 12:15:00,519.02,519.08,518.72,518.93,3476.0,510.8002,510.8592,510.5049,510.7116,3476.0
2024-04-17 12:20:00,519.05,519.32,518.52,518.64,6893.0,510.8297,511.0954,510.3081,510.4262,6893.0
2024-04-17 12:25:00,518.85,518.85,518.85,518.85,175.0,510.6329,510.6329,510.6329,510.6329,175.0
2024-04-17 12:30:00,518.45,518.53,518.25,518.4,2692.0,510.2392,510.3179,510.0424,510.19,2692.0
2024-04-17 12:35:00,518.19,518.44,518.14,518.32,14711.0,509.9833,510.2293,509.9341,510.1112,14711.0
2024-04-17 12:40:00,518.17,518.54,517.42,517.42,9239.0,509.9636,510.3278,509.2255,509.2255,9239.0
2024-04-17 12:45:00,517.54,518.03,517.27,518.03,11412.0,509.3436,509.8258,509.0779,509.8258,11412.0
2024-04-17 12:50:00,518.05,518.36,517.76,518.32,14542.0,509.8455,510.1506,509.5601,510.1112,14542.0
2024-04-17 12:55:00,518.2,518.21,517.52,518.01,2546.0,509.9931,510.003,509.3239,509.8062,2546.0
2024-04-17 13:00:00,517.7,518.63,517.7,518.51,22164.0,509.5011,510.4163,509.5011,510.2982,22164.0
2024-04-17 13:05:00,518.48,518.81,518.09,518.62,4035.0,510.2687,510.5935,509.8849,510.4065,4035.0
2024-04-17 13:10:00,518.88,518.95,518.88,518.91,1996.0,510.6624,510.7313,510.6624,510.6919,1996.0
2024-04-17 13:15:00,518.96,519.52,518.96,519.42,11314.0,510.7411,511.2922,510.7411,511.1938,11314.0
2024-04-17 13:20:00,519.45,519.81,519.45,519.67,1252.0,511.2234,511.5776,511.2234,511.4399,1252.0
2024-04-17 13:25:00,519.55,520.06,519.49,520.03,3608.0,511.3218,511.8237,511.2627,511.7942,3608.0
2024-04-17 13:30:00,520.18,520.18,519.68,519.68,984.0,511.9418,511.9418,511.4497,511.4497,984.0
2024-04-17 13:35:00,520.12,520.12,519.74,519.74,981.0,511.8827,511.8827,511.5088,511.5088,981.0
2024-04-17 13:40:00,519.8,519.97,519.51,519.85,2389.0,511.5678,511.7351,511.2824,511.617,2389.0
2024-04-17 13:45:00,519.44,519.93,519.32,519.93,2235.0,511.2135,511.6957,511.0954,511.6957,2235.0
2024-04-17 13:50:00,519.96,520.52,519.7,520.51,6939.0,511.7253,512.2764,511.4694,512.2666,6939.0
2024-04-17 13:55:00,520.55,520.81,520.55,520.65,2274.0,512.3059,512.5618,512.3059,512.4043,2274.0
2024-04-17 14:00:00,520.64,520.86,520.39,520.83,1870.0,512.3945,512.611,512.1485,512.5815,1870.0
2024-04-17 14:05:00,520.77,520.78,520.41,520.44,4763.0,512.5224,512.5323,512.1681,512.1977,4763.0
2024-04-17 14:10:00,520.42,520.46,519.88,519.96,3040.0,512.178,512.2174,511.6465,511.7253,3040.0
2024-04-17 14:15:00,519.86,519.92,519.52,519.9,2215.0,511.6269,511.6859,511.2922,511.6662,2215.0
2024-04-17 14:20:00,519.82,519.82,519.45,519.46,5374.0,511.5875,511.5875,511.2234,511.2332,5374.0
2024-04-17 14:25:00,519.74,519.96,519.58,519.77,1050.0,511.5088,511.7253,511.3513,511.5383,1050.0
2024-04-17 14:30:00,519.92,519.93,519.76,519.76,799.0,511.6859,511.6957,511.5284,511.5284,799.0
2024-04-17 14:35:00,520.04,520.14,519.58,520.14,1700.0,511.804,511.9024,511.3513,511.9024,1700.0
2024-04-17 14:40:00,520.08,521.82,520.08,521.82,16416.0,511.8434,513.5558,511.8434,513.5558,16416.0
2024-04-17 14:45:00,521.96,521.96,520.84,520.84,1823.0,513.6936,513.6936,512.5913,512.5913,1823.0
2024-04-17 14:50:00,520.89,520.91,518.98,519.07,9510.0,512.6405,512.6602,510.7608,510.8494,9510.0
2024-04-17 14:55:00,519.34,519.67,518.99,519.3,9197.0,511.1151,511.4399,510.7706,511.0757,9197.0
2024-04-17 15:00:00,518.94,519.11,518.55,518.55,18028.0,510.7214,510.8887,510.3376,510.3376,18028.0
2024-04-17 15:05:00,518.64,518.67,518.22,518.44,3433.0,510.4262,510.4557,510.0128,510.2293,3433.0
2024-04-17 15:10:00,518.31,518.6,517.72,518.18,5942.0,510.1014,510.3868,509.5207,509.9735,5942.0
2024-04-17 15:15:00,518.16,518.89,518.11,518.51,3732.0,509.9538,510.6722,509.9046,510.2982,3732.0
2024-04-17 15:20:00,518.7,518.7,518.2,518.52,3454.0,510.4852,510.4852,509.9931,510.3081,3454.0
2024-04-17 15:25:00,518.45,518.52,518.24,518.24,2132.0,510.2392,510.3081,510.0325,510.0325,2132.0
2024-04-17 15:30:00,518.19,518.87,518.19,518.87,4132.0,509.9833,510.6525,509.9833,510.6525,4132.0
2024-04-17 15:35:00,518.64,518.64,518.11,518.22,1583.0,510.4262,510.4262,509.9046,510.0128,1583.0
2024-04-17 15:40:00,518.28,519.07,517.98,518.8,16449.0,510.0719,510.8494,509.7766,510.5836,16449.0
2024-04-17 15:45:00,518.67,519.23,518.65,518.88,6829.0,510.4557,511.0068,510.436,510.6624,6829.0
2024-04-17 15:50:00,519.06,519.06,517.9,518.86,11567.0,510.8395,510.8395,509.6979,510.6427,11567.0
2024-04-17 15:55:00,518.81,518.9,517.29,517.41,65801.0,510.5935,510.6821,509.0976,509.2157,65801.0
2024-04-18 09:30:00,519.17,519.67,518.16,518.16,25538.0,510.9478,511.4399,509.9538,509.9538,25538.0
2024-04-18 09:35:00,517.98,518.2,516.84,517.89,15848.0,509.7766,509.9931,508.6547,509.6881,15848.0
2024-04-18 09:40:00,517.93,518.58,517.5,517.88,9064.0,509.7274,510.3671,509.3042,509.6782,9064.0
2024-04-18 09:45:00,517.89,518.68,517.41,518.55,17616.0,509.6881,510.4655,509.2157,510.3376,17616.0
2024-04-18 09:50:00,518.61,518.81,518.2,518.44,7207.0,510.3967,510.5935,509.9931,510.2293,7207.0
2024-04-18 09:55:00,518.43,519.59,518.43,519.58,6915.0,510.2195,511.3611,510.2195,511.3513,6915.0
2024-04-18 10:00:00,519.4,519.51,518.13,518.13,8086.0,511.1741,511.2824,509.9243,509.9243,8086.0
2024-04-18 10:05:00,518.29,519.59,518.19,519.56,5408.0,510.0817,511.3611,509.9833,511.3316,5408.0
2024-04-18 10:10:00,519.49,519.56,519.12,519.56,7718.0,511.2627,511.3316,510.8986,511.3316,7718.0
2024-04-18 10:15:00,519.65,520.18,519.59,520.18,7450.0,511.4202,511.9418,511.3611,511.9418,7450.0
2024-04-18 10:20:00,520.01,520.14,519.54,519.63,8399.0,511.7745,511.9024,511.3119,511.4005,8399.0
2024-04-18 10:25:00,519.94,520.59,519.94,520.45,4777.0,511.7056,512.3453,511.7056,512.2075,4777.0
2024-04-18 10:30:00,520.51,520.78,520.23,520.5,3648.0,512.2666,512.5323,511.991,512.2567,3648.0
2024-04-18 10:35:00,520.45,520.7,520.2,520.33,4457.0,512.2075,512.4536,511.9615,512.0894,4457.0
2024-04-18 10:40:00,520.16,520.91,520.15,520.85,3957.0,511.9221,512.6602,511.9123,512.6012,3957.0
2024-04-18 10:45:00,520.99,521.26,520.52,520.9,8866.0,512.739,513.0047,512.2764,512.6504,8866.0
2024-04-18 10:50:00,520.64,520.94,520.64,520.92,2848.0,512.3945,512.6898,512.3945,512.6701,2848.0
2024-04-18 10:55:00,520.84,521.52,520.84,521.08,21257.0,512.5913,513.2606,512.5913,512.8275,21257.0
2024-04-18 11:00:00,521.18,521.28,520.95,520.96,4287.0,512.926,513.0244,512.6996,512.7094,4287.0
2024-04-18 11:05:00,521.01,521.18,520.93,521.08,5625.0,512.7586,512.926,512.6799,512.8275,5625.0
2024-04-18 11:10:00,521.22,521.6,521.22,521.6,17064.0,512.9653,513.3393,512.9653,513.3393,17064.0
2024-04-18 11:15:00,521.65,522.18,521.65,521.77,30351.0,513.3885,513.9101,513.3885,513.5066,30351.0
2024-04-18 11:20:00,521.81,522.09,521.71,521.96,5904.0,513.546,513.8215,513.4476,513.6936,5904.0
2024-04-18 11:25:00,522.02,522.05,521.28,521.32,148185.0,513.7526,513.7822,513.0244,513.0637,148185.0
2024-04-18 11:30:00,521.36,521.48,521.09,521.28,35149.0,513.1031,513.2212,512.8374,513.0244,35149.0
2024-04-18 11:35:00,521.28,521.34,521.02,521.15,3439.0,513.0244,513.0834,512.7685,512.8964,3439.0
2024-04-18 11:40:00,520.9,520.9,520.4,520.54,1972.0,512.6504,512.6504,512.1583,512.2961,1972.0
2024-04-18 11:45:00,520.57,520.57,520.15,520.3,4906.0,512.3256,512.3256,511.9123,512.0599,4906.0
2024-04-18 11:50:00,520.31,520.55,520.08,520.31,1202.0,512.0697,512.3059,511.8434,512.0697,1202.0
2024-04-18 11:55:00,520.36,520.73,520.36,520.59,7441.0,512.1189,512.4831,512.1189,512.3453,7441.0
2024-04-18 12:00:00,520.56,521.04,520.56,520.69,4750.0,512.3158,512.7882,512.3158,512.4437,4750.0
2024-04-18 12:05:00,520.45,520.45,520.05,520.27,1300.0,512.2075,512.2075,511.8138,512.0304,1300.0
2024-04-18 12:10:00,520.17,520.37,520.14,520.24,1453.0,511.9319,512.1288,511.9024,512.0008,1453.0
2024-04-18 12:15:00,520.1,520.46,520.1,520.46,627.0,511.8631,512.2174,511.8631,512.2174,627.0
2024-04-18 12:20:00,520.55,520.65,520.54,520.55,1600.0,512.3059,512.4043,512.2961,512.3059,1600.0
2024-04-18 12:25:00,520.31,520.59,520.24,520.58,2963.0,512.0697,512.3453,512.0008,512.3355,2963.0
2024-04-18 12:30:00,520.61,520.61,519.35,519.35,3723.0,512.365,512.365,511.1249,511.1249,3723.0
2024-04-18 12:35:00,519.43,520.34,519.43,519.98,7494.0,511.2037,512.0993,511.2037,511.745,7494.0
2024-04-18 12:40:00,520.0,520.0,519.42,519.76,4232.0,511.7646,511.7646,511.1938,511.5284,4232.0
2024-04-18 12:45:00,519.81,519.82,518.91,519.12,7678.0,511.5776,511.5875,510.6919,510.8986,7678.0
2024-04-18 12:50:00,519.16,519.16,518.43,518.58,2756.0,510.9379,510.9379,510.2195,510.3671,2756.0
2024-04-18 12:55:00,518.6,518.86,518.42,518.42,2803.0,510.3868,510.6427,510.2097,510.2097,2803.0
2024-04-18 13:00:00,518.67,518.83,518.42,518.42,2678.0,510.4557,510.6132,510.2097,510.2097,2678.0
2024-04-18 13:05:00,518.32,518.49,518.08,518.43,3728.0,510.1112,510.2786,509.875,510.2195,3728.0
2024-04-18 13:10:00,518.12,518.12,517.55,517.6,8874.0,509.9144,509.9144,509.3534,509.4026,8874.0
2024-04-18 13:15:00,517.78,517.93,516.65,516.98,4442.0,509.5798,509.7274,508.4677,508.7925,4442.0
2024-04-18 13:20:00,517.26,517.26,516.42,516.42,4799.0,509.068,509.068,508.2413,508.2413,4799.0
2024-04-18 13:25:00,516.36,517.74,516.36,517.62,25035.0,508.1823,509.5404,508.1823,509.4223,25035.0
2024-04-18 13:30:00,517.62,517.77,516.95,516.95,3917.0,509.4223,509.57,508.7629,508.7629,3917.0
2024-04-18 13:35:00,517.05,517.14,516.57,516.7,2358.0,508.8614,508.9499,508.389,508.5169,2358.0
2024-04-18 13:40:00,516.46,516.88,516.08,516.86,5535.0,508.2807,508.6941,507.9067,508.6744,5535.0
2024-04-18 13:45:00,516.92,517.16,516.86,517.03,1834.0,508.7334,508.9696,508.6744,508.8417,1834.0
2024-04-18 13:50:00,517.01,517.07,516.28,516.28,3981.0,508.822,508.881,508.1036,508.1036,3981.0
2024-04-18 13:55:00,516.4,516.89,516.38,516.83,3157.0,508.2217,508.7039,508.202,508.6448,3157.0
2024-04-18 14:00:00,516.43,516.52,515.96,516.25,1360.0,508.2512,508.3398,507.7886,508.074,1360.0
2024-04-18 14:05:00,516.03,516.24,515.74,516.0,4350.0,507.8575,508.0642,507.5721,507.828,4350.0
2024-04-18 14:10:00,515.94,516.15,515.5,516.03,15023.0,507.7689,507.9756,507.3359,507.8575,15023.0
2024-04-18 14:15:00,516.14,516.7,516.14,516.56,2955.0,507.9658,508.5169,507.9658,508.3791,2955.0
2024-04-18 14:20:00,516.46,516.95,516.38,516.9,4070.0,508.2807,508.7629,508.202,508.7137,4070.0
2024-04-18 14:25:00,516.58,516.98,515.86,515.91,5948.0,508.3988,508.7925,507.6902,507.7394,5948.0
2024-04-18 14:30:00,515.9,516.0,515.0,515.0,2366.0,507.7296,507.828,506.8438,506.8438,2366.0
2024-04-18 14:35:00,515.07,515.71,515.07,515.53,3593.0,506.9127,507.5426,506.9127,507.3654,3593.0
2024-04-18 14:40:00,515.46,516.26,515.46,516.19,7791.0,507.2965,508.0839,507.2965,508.015,7791.0
2024-04-18 14:45:00,516.14,516.36,515.92,516.32,3828.0,507.9658,508.1823,507.7493,508.1429,3828.0
2024-04-18 14:50:00,516.18,516.23,515.73,515.99,1517.0,508.0051,508.0543,507.5623,507.8181,1517.0
2024-04-18 14:55:00,515.83,516.04,515.7,515.74,4133.0,507.6607,507.8674,507.5327,507.5721,4133.0
2024-04-18 15:00:00,515.91,516.68,515.88,516.57,4061.0,507.7394,508.4972,507.7099,508.389,4061.0
2024-04-18 15:05:00,516.4,516.85,516.37,516.47,3937.0,508.2217,508.6645,508.1921,508.2905,3937.0
2024-04-18 15:10:00,516.55,516.92,516.25,516.57,7097.0,508.3693,508.7334,508.074,508.389,7097.0
2024-04-18 15:15:00,516.6,516.64,516.07,516.19,7586.0,508.4185,508.4579,507.8969,508.015,7586.0
2024-04-18 15:20:00,516.21,516.26,515.95,516.02,1386.0,508.0347,508.0839,507.7788,507.8477,1386.0
2024-04-18 15:25:00,516.42,516.54,516.01,516.5,7901.0,508.2413,508.3594,507.8378,508.3201,7901.0
2024-04-18 15:30:00,516.74,516.96,516.55,516.96,2923.0,508.5563,508.7728,508.3693,508.7728,2923.0
2024-04-18 15:35:00,517.04,517.06,516.61,516.78,3450.0,508.8515,508.8712,508.4283,508.5956,3450.0
2024-04-18 15:40:00,516.59,516.99,516.51,516.82,2918.0,508.4086,508.8023,508.3299,508.635,2918.0
2024-04-18 15:45:00,516.9,516.93,516.69,516.8,4810.0,508.7137,508.7433,508.5071,508.6153,4810.0
2024-04-18 15:50:00,516.88,517.26,516.37,516.38,12855.0,508.6941,509.068,508.1921,508.202,12855.0
2024-04-18 15:55:00,516.4,516.77,516.2,516.63,62069.0,508.2217,508.5858,508.0248,508.448,62069.0
2024-04-19 09:30:00,515.24,517.72,515.24,517.72,17328.0,507.08,509.5207,507.08,509.5207,17328.0
2024-04-19 09:35:00,517.78,518.67,517.7,518.64,18095.0,509.5798,510.4557,509.5011,510.4262,18095.0
2024-04-19 09:40:00,518.83,519.13,518.53,518.76,7781.0,510.6132,510.9084,510.3179,510.5443,7781.0
2024-04-19 09:45:00,518.69,519.45,518.69,519.11,49123.0,510.4754,511.2234,510.4754,510.8887,49123.0
2024-04-19 09:50:00,518.91,519.53,518.35,519.53,21751.0,510.6919,511.3021,510.1408,511.3021,21751.0
2024-04-19 09:55:00,519.48,520.04,519.41,519.78,6950.0,511.2529,511.804,511.184,511.5481,6950.0
2024-04-19 10:00:00,519.86,520.05,519.56,519.88,20191.0,511.6269,511.8138,511.3316,511.6465,20191.0
2024-04-19 10:05:00,520.06,520.19,519.73,519.74,5244.0,511.8237,511.9516,511.4989,511.5088,5244.0
2024-04-19 10:10:00,519.68,519.68,518.84,519.04,6932.0,511.4497,511.4497,510.623,510.8198,6932.0
2024-04-19 10:15:00,519.17,519.17,518.28,518.33,9162.0,510.9478,510.9478,510.0719,510.1211,9162.0
2024-04-19 10:20:00,518.42,518.99,518.14,518.14,13660.0,510.2097,510.7706,509.9341,509.9341,13660.0
2024-04-19 10:25:00,518.21,518.77,517.83,518.77,6967.0,510.003,510.5541,509.629,510.5541,6967.0
2024-04-19 10:30:00,518.85,519.28,518.38,518.38,2452.0,510.6329,511.056,510.1703,510.1703,2452.0
2024-04-19 10:35:00,518.26,518.26,517.64,517.65,2931.0,510.0522,510.0522,509.442,509.4519,2931.0
2024-04-19 10:40:00,517.78,518.39,517.78,518.39,2123.0,509.5798,510.1801,509.5798,510.1801,2123.0
2024-04-19 10:45:00,518.45,518.87,518.39,518.54,5469.0,510.2392,510.6525,510.1801,510.3278,5469.0
2024-04-19 10:50:00,518.67,519.2,518.67,519.19,2312.0,510.4557,510.9773,510.4557,510.9675,2312.0
2024-04-19 10:55:00,519.1,519.22,518.41,518.55,16898.0,510.8789,510.997,510.1998,510.3376,16898.0
2024-04-19 11:00:00,518.2,518.34,517.79,518.21,10137.0,509.9931,510.1309,509.5896,510.003,10137.0
2024-04-19 11:05:00,518.13,519.05,518.13,519.05,3152.0,509.9243,510.8297,509.9243,510.8297,3152.0
2024-04-19 11:10:00,518.99,519.26,518.68,518.94,4054.0,510.7706,511.0364,510.4655,510.7214,4054.0
2024-04-19 11:15:00,518.8,518.92,518.47,518.52,11294.0,510.5836,510.7017,510.2589,510.3081,11294.0
2024-04-19 11:20:00,518.51,518.53,518.23,518.23,2260.0,510.2982,510.3179,510.0227,510.0227,2260.0
2024-04-19 11:25:00,518.25,518.53,518.25,518.47,2536.0,510.0424,510.3179,510.0424,510.2589,2536.0
2024-04-19 11:30:00,518.61,518.74,518.33,518.53,3832.0,510.3967,510.5246,510.1211,510.3179,3832.0
2024-04-19 11:35:00,518.55,518.64,518.07,518.64,11096.0,510.3376,510.4262,509.8652,510.4262,11096.0
2024-04-19 11:40:00,518.79,518.79,518.07,518.3,1837.0,510.5738,510.5738,509.8652,510.0916,1837.0
2024-04-19 11:45:00,518.56,518.88,518.56,518.83,900.0,510.3474,510.6624,510.3474,510.6132,900.0
2024-04-19 11:50:00,518.85,518.91,518.6,518.6,6454.0,510.6329,510.6919,510.3868,510.3868,6454.0
2024-04-19 11:55:00,518.24,518.37,517.99,518.16,2753.0,510.0325,510.1605,509.7865,509.9538,2753.0
2024-04-19 12:00:00,518.39,518.67,518.14,518.14,3474.0,510.1801,510.4557,509.9341,509.9341,3474.0
2024-04-19 12:05:00,518.16,518.17,517.56,517.91,5493.0,509.9538,509.9636,509.3633,509.7077,5493.0
2024-04-19 12:10:00,517.63,517.64,516.8,516.87,7514.0,509.4322,509.442,508.6153,508.6842,7514.0
2024-04-19 12:15:00,516.81,516.9,516.46,516.46,22626.0,508.6252,508.7137,508.2807,508.2807,22626.0
2024-04-19 12:20:00,516.4,516.68,516.11,516.11,12241.0,508.2217,508.4972,507.9362,507.9362,12241.0
2024-04-19 12:25:00,516.17,516.58,516.02,516.06,3423.0,507.9953,508.3988,507.8477,507.887,3423.0
2024-04-19 12:30:00,516.06,516.39,515.98,516.39,4122.0,507.887,508.2118,507.8083,508.2118,4122.0
2024-04-19 12:35:00,516.46,516.46,515.96,516.09,2317.0,508.2807,508.2807,507.7886,507.9166,2317.0
2024-04-19 12:40:00,516.05,516.87,515.97,516.87,5303.0,507.8772,508.6842,507.7985,508.6842,5303.0
2024-04-19 12:45:00,516.81,517.01,516.7,517.01,1243.0,508.6252,508.822,508.5169,508.822,1243.0
2024-04-19 12:50:00,517.26,517.94,517.26,517.45,13429.0,509.068,509.7373,509.068,509.255,13429.0
2024-04-19 12:55:00,517.5,517.86,517.48,517.86,1900.0,509.3042,509.6585,509.2845,509.6585,1900.0
2024-04-19 13:00:00,517.92,518.36,517.91,518.34,5106.0,509.7176,510.1506,509.7077,510.1309,5106.0
2024-04-19 13:05:00,518.1,518.27,518.06,518.24,1818.0,509.8947,510.062,509.8554,510.0325,1818.0
2024-04-19 13:10:00,518.46,518.62,518.27,518.27,1964.0,510.249,510.4065,510.062,510.062,1964.0
2024-04-19 13:15:00,518.28,518.51,518.02,518.42,4207.0,510.0719,510.2982,509.816,510.2097,4207.0
2024-04-19 13:20:00,518.48,518.54,518.32,518.32,1178.0,510.2687,510.3278,510.1112,510.1112,1178.0
2024-04-19 13:25:00,518.36,518.4,517.48,517.54,3680.0,510.1506,510.19,509.2845,509.3436,3680.0
2024-04-19 13:30:00,517.71,517.88,517.63,517.7,1593.0,509.5109,509.6782,509.4322,509.5011,1593.0
2024-04-19 13:35:00,517.62,517.94,517.51,517.51,800.0,509.4223,509.7373,509.3141,509.3141,800.0
2024-04-19 13:40:00,517.68,517.76,517.53,517.65,2984.0,509.4814,509.5601,509.3338,509.4519,2984.0
2024-04-19 13:45:00,517.81,518.45,517.79,518.34,4457.0,509.6093,510.2392,509.5896,510.1309,4457.0
2024-04-19 13:50:00,518.5,519.23,518.5,519.18,7468.0,510.2884,511.0068,510.2884,510.9576,7468.0
2024-04-19 13:55:00,519.2,519.2,518.11,518.32,7181.0,510.9773,510.9773,509.9046,510.1112,7181.0
2024-04-19 14:00:00,517.84,517.87,516.93,517.04,4461.0,509.6388,509.6684,508.7433,508.8515,4461.0
2024-04-19 14:05:00,517.21,518.03,516.68,517.56,27338.0,509.0188,509.8258,508.4972,509.3633,27338.0
2024-04-19 14:10:00,517.52,517.55,517.29,517.29,2700.0,509.3239,509.3534,509.0976,509.0976,2700.0
2024-04-19 14:15:00,517.24,517.44,516.9,517.31,4851.0,509.0484,509.2452,508.7137,509.1172,4851.0
2024-04-19 14:20:00,517.31,517.36,517.07,517.35,2400.0,509.1172,509.1665,508.881,509.1566,2400.0
2024-04-19 14:25:00,517.14,517.26,516.2,516.32,6762.0,508.9499,509.068,508.0248,508.1429,6762.0
2024-04-19 14:30:00,516.14,516.63,516.14,516.51,5735.0,507.9658,508.448,507.9658,508.3299,5735.0
2024-04-19 14:35:00,516.6,516.62,515.63,515.63,13547.0,508.4185,508.4382,507.4638,507.4638,13547.0
2024-04-19 14:40:00,515.55,515.85,515.37,515.42,14199.0,507.3851,507.6804,507.208,507.2572,14199.0
2024-04-19 14:45:00,515.48,515.96,515.1,515.9,8589.0,507.3162,507.7886,506.9422,507.7296,8589.0
2024-04-19 14:50:00,516.05,516.06,515.52,515.62,4484.0,507.8772,507.887,507.3556,507.454,4484.0
2024-04-19 14:55:00,515.75,516.35,515.75,516.24,4506.0,507.5819,508.1724,507.5819,508.0642,4506.0
2024-04-19 15:00:00,515.97,516.43,515.9,516.43,3746.0,507.7985,508.2512,507.7296,508.2512,3746.0
2024-04-19 15:05:00,516.13,516.45,515.82,516.4,6979.0,507.9559,508.2709,507.6508,508.2217,6979.0
2024-04-19 15:10:00,516.26,517.22,516.2,516.85,8903.0,508.0839,509.0287,508.0248,508.6645,8903.0
2024-04-19 15:15:00,517.02,517.02,516.47,516.83,4576.0,508.8318,508.8318,508.2905,508.6448,4576.0
2024-04-19 15:20:00,517.01,517.16,516.7,516.7,8899.0,508.822,508.9696,508.5169,508.5169,8899.0
2024-04-19 15:25:00,516.63,517.48,516.54,517.21,12419.0,508.448,509.2845,508.3594,509.0188,12419.0
2024-04-19 15:30:00,516.96,517.28,516.83,517.23,7626.0,508.7728,509.0877,508.6448,509.0385,7626.0
2024-04-19 15:35:00,517.08,517.23,516.36,516.8,11305.0,508.8909,509.0385,508.1823,508.6153,11305.0
2024-04-19 15:40:00,516.77,517.13,516.4,517.12,5488.0,508.5858,508.9401,508.2217,508.9303,5488.0
2024-04-19 15:45:00,517.05,517.37,516.56,517.16,13029.0,508.8614,509.1763,508.3791,508.9696,13029.0
2024-04-19 15:50:00,517.12,518.11,516.84,518.11,15596.0,508.9303,509.9046,508.6547,509.9046,15596.0
2024-04-19 15:55:00,518.02,518.79,518.02,518.22,118257.0,509.816,510.5738,509.816,510.0128,118257.0
2024-04-22 09:30:00,520.35,521.63,518.71,518.75,77567.0,512.1091,513.3688,510.4951,510.5344,77567.0
2024-04-22 09:35:00,518.68,518.75,517.73,518.52,16323.0,510.4655,510.5344,509.5306,510.3081,16323.0
2024-04-22 09:40:00,518.33,519.49,517.83,519.49,9634.0,510.1211,511.2627,509.629,511.2627,9634.0
2024-04-22 09:45:00,519.59,520.52,519.48,520.52,19208.0,511.3611,512.2764,511.2529,512.2764,19208.0
2024-04-22 09:50:00,520.61,520.96,520.36,520.73,16255.0,512.365,512.7094,512.1189,512.4831,16255.0
2024-04-22 09:55:00,520.7,521.02,520.7,520.91,6112.0,512.4536,512.7685,512.4536,512.6602,6112.0
2024-04-22 10:00:00,521.01,521.52,520.82,521.44,14673.0,512.7586,513.2606,512.5717,513.1818,14673.0
2024-04-22 10:05:00,521.47,521.62,521.19,521.29,7586.0,513.2114,513.359,512.9358,513.0342,7586.0
2024-04-22 10:10:00,521.47,521.61,521.09,521.37,7040.0,513.2114,513.3491,512.8374,513.1129,7040.0
2024-04-22 10:15:00,521.26,521.65,521.26,521.6,2317.0,513.0047,513.3885,513.0047,513.3393,2317.0
2024-04-22 10:20:00,521.61,521.61,520.91,521.3,3489.0,513.3491,513.3491,512.6602,513.0441,3489.0
2024-04-22 10:25:00,521.37,521.37,520.73,520.83,10812.0,513.1129,513.1129,512.4831,512.5815,10812.0
2024-04-22 10:30:00,520.94,521.39,520.61,521.3,3574.0,512.6898,513.1326,512.365,513.0441,3574.0
2024-04-22 10:35:00,521.24,521.43,521.1,521.34,2494.0,512.985,513.172,512.8472,513.0834,2494.0
2024-04-22 10:40:00,521.25,521.97,521.25,521.54,2671.0,512.9948,513.7034,512.9948,513.2803,2671.0
2024-04-22 10:45:00,521.57,521.64,521.37,521.37,5062.0,513.3098,513.3787,513.1129,513.1129,5062.0
2024-04-22 10:50:00,521.24,521.24,520.77,520.77,2891.0,512.985,512.985,512.5224,512.5224,2891.0
2024-04-22 10:55:00,520.68,520.68,520.48,520.52,8095.0,512.4339,512.4339,512.237,512.2764,8095.0
2024-04-22 11:00:00,520.47,520.47,520.13,520.33,5553.0,512.2272,512.2272,511.8926,512.0894,5553.0
2024-04-22 11:05:00,520.3,520.37,520.13,520.14,4450.0,512.0599,512.1288,511.8926,511.9024,4450.0
2024-04-22 11:10:00,520.02,520.25,519.92,520.08,2069.0,511.7843,512.0107,511.6859,511.8434,2069.0
2024-04-22 11:15:00,519.95,520.55,519.8,520.35,4760.0,511.7154,512.3059,511.5678,512.1091,4760.0
2024-04-22 11:20:00,520.32,520.35,520.2,520.31,1617.0,512.0796,512.1091,511.9615,512.0697,1617.0
2024-04-22 11:25:00,520.27,520.33,519.89,519.98,3252.0,512.0304,512.0894,511.6564,511.745,3252.0
2024-04-22 11:30:00,520.25,520.49,519.9,519.9,13879.0,512.0107,512.2469,511.6662,511.6662,13879.0
2024-04-22 11:35:00,519.86,520.22,519.86,520.11,903.0,511.6269,511.9812,511.6269,511.8729,903.0
2024-04-22 11:40:00,520.16,520.16,519.49,519.7,5509.0,511.9221,511.9221,511.2627,511.4694,5509.0
2024-04-22 11:45:00,519.84,519.84,519.79,519.79,200.0,511.6072,511.6072,511.558,511.558,200.0
2024-04-22 11:50:00,520.28,520.56,520.28,520.51,2101.0,512.0402,512.3158,512.0402,512.2666,2101.0
2024-04-22 11:55:00,520.75,520.89,520.58,520.89,1039.0,512.5028,512.6405,512.3355,512.6405,1039.0
2024-04-22 12:00:00,521.04,521.3,520.86,521.29,6867.0,512.7882,513.0441,512.611,513.0342,6867.0
2024-04-22 12:05:00,521.35,521.4,521.18,521.31,5837.0,513.0933,513.1425,512.926,513.0539,5837.0
2024-04-22 12:10:00,521.64,521.8,521.63,521.71,2052.0,513.3787,513.5361,513.3688,513.4476,2052.0
2024-04-22 12:15:00,521.75,522.38,521.74,521.94,2261.0,513.4869,514.1069,513.4771,513.6739,2261.0
2024-04-22 12:20:00,521.86,521.9,521.66,521.66,2100.0,513.5952,513.6345,513.3983,513.3983,2100.0
2024-04-22 12:25:00,521.57,521.66,521.5,521.56,8604.0,513.3098,513.3983,513.2409,513.2999,8604.0
2024-04-22 12:30:00,521.35,521.36,521.05,521.16,2566.0,513.0933,513.1031,512.798,512.9063,2566.0
2024-04-22 12:35:00,521.28,521.76,521.24,521.76,945.0,513.0244,513.4968,512.985,513.4968,945.0
2024-04-22 12:40:00,521.81,522.03,521.81,521.99,4195.0,513.546,513.7625,513.546,513.7231,4195.0
2024-04-22 12:45:00,521.82,522.39,521.82,522.39,6422.0,513.5558,514.1168,513.5558,514.1168,6422.0
2024-04-22 12:50:00,522.16,522.36,522.16,522.25,1150.0,513.8904,514.0873,513.8904,513.979,1150.0
2024-04-22 12:55:00,522.26,522.71,522.26,522.71,2690.0,513.9888,514.4317,513.9888,514.4317,2690.0
2024-04-22 13:00:00,522.66,522.78,522.51,522.65,508.0,514.3825,514.5006,514.2349,514.3727,508.0
2024-04-22 13:05:00,522.88,523.16,522.88,523.16,1999.0,514.599,514.8746,514.599,514.8746,1999.0
2024-04-22 13:10:00,523.11,523.34,523.11,523.34,1417.0,514.8254,515.0517,514.8254,515.0517,1417.0
2024-04-22 13:15:00,523.2,523.2,523.2,523.2,200.0,514.914,514.914,514.914,514.914,200.0
2024-04-22 13:20:00,523.23,523.49,523.2,523.49,2458.0,514.9435,515.1994,514.914,515.1994,2458.0
2024-04-22 13:25:00,523.58,524.09,523.58,524.09,1838.0,515.2879,515.7899,515.2879,515.7899,1838.0
2024-04-22 13:30:00,524.21,524.28,523.99,524.01,9054.0,515.908,515.9769,515.6914,515.7111,9054.0
2024-04-22 13:35:00,524.07,524.09,523.78,524.04,5614.0,515.7702,515.7899,515.4848,515.7407,5614.0
2024-04-22 13:40:00,523.99,523.99,523.92,523.99,400.0,515.6914,515.6914,515.6226,515.6914,400.0
2024-04-22 13:45:00,524.18,524.61,524.18,524.61,3895.0,515.8784,516.3016,515.8784,516.3016,3895.0
2024-04-22 13:50:00,524.65,525.67,524.65,525.67,19853.0,516.341,517.3448,516.341,517.3448,19853.0
2024-04-22 13:55:00,525.8,525.8,525.09,525.35,68373.0,517.4728,517.4728,516.774,517.0299,68373.0
2024-04-22 14:00:00,525.42,525.6,525.24,525.6,13548.0,517.0988,517.276,516.9217,517.276,13548.0
2024-04-22 14:05:00,525.61,525.75,525.38,525.61,6017.0,517.2858,517.4236,517.0594,517.2858,6017.0
2024-04-22 14:10:00,525.49,525.61,525.38,525.61,1400.0,517.1677,517.2858,517.0594,517.2858,1400.0
2024-04-22 14:15:00,525.56,525.72,525.48,525.72,5862.0,517.2366,517.3941,517.1579,517.3941,5862.0
2024-04-22 14:20:00,525.77,526.03,525.77,526.03,2020.0,517.4433,517.6991,517.4433,517.6991,2020.0
2024-04-22 14:25:00,525.96,526.22,525.91,526.01,3147.0,517.6302,517.8861,517.581,517.6795,3147.0
2024-04-22 14:30:00,526.04,526.24,525.99,526.24,14626.0,517.709,517.9058,517.6598,517.9058,14626.0
2024-04-22 14:35:00,526.11,526.23,525.47,525.48,21774.0,517.7779,517.896,517.148,517.1579,21774.0
2024-04-22 14:40:00,525.74,525.74,524.89,524.99,19386.0,517.4137,517.4137,516.5772,516.6756,19386.0
2024-04-22 14:45:00,525.02,525.09,524.76,524.79,16370.0,516.7051,516.774,516.4493,516.4788,16370.0
2024-04-22 14:50:00,524.83,524.97,524.64,524.91,15667.0,516.5181,516.6559,516.3312,516.5969,15667.0
2024-04-22 14:55:00,525.01,525.41,524.96,525.32,17647.0,516.6953,517.089,516.6461,517.0004,17647.0
2024-04-22 15:00:00,525.33,525.36,525.02,525.06,21914.0,517.0102,517.0398,516.7051,516.7445,21914.0
2024-04-22 15:05:00,525.16,525.33,525.09,525.14,13266.0,516.8429,517.0102,516.774,516.8232,13266.0
2024-04-22 15:10:00,525.09,525.21,524.78,525.21,16988.0,516.774,516.8921,516.4689,516.8921,16988.0
2024-04-22 15:15:00,525.11,525.16,524.72,524.77,19066.0,516.7937,516.8429,516.4099,516.4591,19066.0
2024-04-22 15:20:00,524.62,524.62,524.18,524.22,20901.0,516.3115,516.3115,515.8784,515.9178,20901.0
2024-04-22 15:25:00,524.27,524.59,524.17,524.49,13848.0,515.967,516.2819,515.8686,516.1835,13848.0
2024-04-22 15:30:00,524.49,524.49,523.63,523.63,24579.0,516.1835,516.1835,515.3372,515.3372,24579.0
2024-04-22 15:35:00,523.55,524.35,523.26,524.29,22795.0,515.2584,516.0457,514.973,515.9867,22795.0
2024-04-22 15:40:00,524.24,524.32,523.72,523.91,22977.0,515.9375,516.0162,515.4257,515.6127,22977.0
2024-04-22 15:45:00,523.84,524.14,523.69,524.0,20073.0,515.5438,515.8391,515.3962,515.7013,20073.0
2024-04-22 15:50:00,524.0,524.0,523.16,523.32,25982.0,515.7013,515.7013,514.8746,515.0321,25982.0
2024-04-22 15:55:00,523.16,523.41,522.9,523.38,67559.0,514.8746,515.1206,514.6187,515.0911,67559.0
2024-04-23 09:30:00,524.59,524.94,524.0,524.33,16912.0,516.2819,516.6264,515.7013,516.0261,16912.0
2024-04-23 09:35:00,524.05,524.84,523.93,524.82,6120.0,515.7505,516.528,515.6324,516.5083,6120.0
2024-04-23 09:40:00,524.93,525.21,524.69,525.2,7962.0,516.6166,516.8921,516.3804,516.8823,7962.0
2024-04-23 09:45:00,525.29,527.0,525.29,526.86,17583.0,516.9709,518.6538,516.9709,518.516,17583.0
2024-04-23 09:50:00,527.05,527.48,526.41,527.47,11611.0,518.703,519.1262,518.0731,519.1163,11611.0
2024-04-23 09:55:00,527.67,528.11,527.64,528.11,4034.0,519.3132,519.7462,519.2836,519.7462,4034.0
2024-04-23 10:00:00,527.94,528.22,527.49,528.22,14376.0,519.5789,519.8545,519.136,519.8545,14376.0
2024-04-23 10:05:00,528.2,528.46,528.17,528.19,4788.0,519.8348,520.0907,519.8052,519.8249,4788.0
2024-04-23 10:10:00,528.14,528.71,528.11,528.44,4444.0,519.7757,520.3367,519.7462,520.071,4444.0
2024-04-23 10:15:00,528.67,528.72,528.47,528.66,4786.0,520.2973,520.3465,520.1005,520.2875,4786.0
2024-04-23 10:20:00,529.2,529.33,528.76,529.11,4115.0,520.8189,520.9469,520.3859,520.7304,4115.0
2024-04-23 10:25:00,529.32,529.91,529.16,529.9,6170.0,520.937,521.5177,520.7796,521.5079,6170.0
2024-04-23 10:30:00,529.91,530.69,529.83,530.29,12097.0,521.5177,522.2853,521.439,521.8917,12097.0
2024-04-23 10:35:00,530.4,530.4,529.58,529.96,14973.0,521.9999,521.9999,521.1929,521.5669,14973.0
2024-04-23 10:40:00,529.83,530.21,529.83,529.88,2652.0,521.439,521.8129,521.439,521.4882,2652.0
2024-04-23 10:45:00,529.8,529.93,529.37,529.55,12433.0,521.4094,521.5374,520.9862,521.1634,12433.0
2024-04-23 10:50:00,529.59,529.85,529.55,529.77,1348.0,521.2028,521.4586,521.1634,521.3799,1348.0
2024-04-23 10:55:00,529.82,530.18,529.82,530.11,1139.0,521.4291,521.7834,521.4291,521.7145,1139.0
2024-04-23 11:00:00,530.13,530.13,529.11,529.16,9224.0,521.7342,521.7342,520.7304,520.7796,9224.0
2024-04-23 11:05:00,529.07,529.64,529.01,529.23,5452.0,520.691,521.252,520.6319,520.8485,5452.0
2024-04-23 11:10:00,529.34,529.87,529.34,529.87,1200.0,520.9567,521.4783,520.9567,521.4783,1200.0
2024-04-23 11:15:00,529.92,530.09,529.83,530.09,2366.0,521.5275,521.6948,521.439,521.6948,2366.0
2024-04-23 11:20:00,529.92,530.44,529.89,530.44,2775.0,521.5275,522.0393,521.498,522.0393,2775.0
2024-04-23 11:25:00,530.43,530.58,530.33,530.34,4430.0,522.0295,522.1771,521.931,521.9409,4430.0
2024-04-23 11:30:00,530.21,530.29,529.63,529.69,9249.0,521.8129,521.8917,521.2421,521.3012,9249.0
2024-04-23 11:35:00,529.7,529.87,529.55,529.82,18210.0,521.311,521.4783,521.1634,521.4291,18210.0
2024-04-23 11:40:00,529.84,529.94,529.57,529.94,10575.0,521.4488,521.5472,521.1831,521.5472,10575.0
2024-04-23 11:45:00,529.79,529.8,529.52,529.71,6503.0,521.3996,521.4094,521.1339,521.3209,6503.0
2024-04-23 11:50:00,529.61,529.66,529.21,529.65,3627.0,521.2224,521.2717,520.8288,521.2618,3627.0
2024-04-23 11:55:00,529.7,529.7,529.49,529.53,5801.0,521.311,521.311,521.1043,521.1437,5801.0
2024-04-23 12:00:00,529.57,529.77,529.37,529.77,5006.0,521.1831,521.3799,520.9862,521.3799,5006.0
2024-04-23 12:05:00,529.81,529.93,529.71,529.9,2997.0,521.4193,521.5374,521.3209,521.5079,2997.0
2024-04-23 12:10:00,529.78,530.01,529.66,529.92,8740.0,521.3898,521.6161,521.2717,521.5275,8740.0
2024-04-23 12:15:00,529.98,530.21,529.6,529.86,5775.0,521.5866,521.8129,521.2126,521.4685,5775.0
2024-04-23 12:20:00,529.89,530.1,529.85,530.05,3749.0,521.498,521.7047,521.4586,521.6555,3749.0
2024-04-23 12:25:00,530.14,530.24,530.14,530.24,1729.0,521.7441,521.8425,521.7441,521.8425,1729.0
2024-04-23 12:30:00,530.33,530.48,530.15,530.45,5403.0,521.931,522.0787,521.7539,522.0491,5403.0
2024-04-23 12:35:00,530.37,530.54,530.27,530.54,1699.0,521.9704,522.1377,521.872,522.1377,1699.0
2024-04-23 12:40:00,530.69,530.69,530.46,530.58,1941.0,522.2853,522.2853,522.059,522.1771,1941.0
2024-04-23 12:45:00,530.67,530.83,530.51,530.83,3394.0,522.2657,522.4231,522.1082,522.4231,3394.0
2024-04-23 12:50:00,530.74,530.77,530.6,530.66,2966.0,522.3345,522.3641,522.1968,522.2558,2966.0
2024-04-23 12:55:00,530.63,530.73,530.4,530.58,3663.0,522.2263,522.3247,521.9999,522.1771,3663.0
2024-04-23 13:00:00,530.45,530.56,530.25,530.48,3517.0,522.0491,522.1574,521.8523,522.0787,3517.0
2024-04-23 13:05:00,530.75,530.98,530.72,530.76,2611.0,522.3444,522.5707,522.3149,522.3542,2611.0
2024-04-23 13:10:00,530.74,530.74,530.23,530.45,4117.0,522.3345,522.3345,521.8326,522.0491,4117.0
2024-04-23 13:15:00,530.45,530.45,530.38,530.42,1084.0,522.0491,522.0491,521.9802,522.0196,1084.0
2024-04-23 13:20:00,530.64,530.76,530.64,530.76,1296.0,522.2361,522.3542,522.2361,522.3542,1296.0
2024-04-23 13:25:00,530.71,530.88,530.59,530.88,700.0,522.305,522.4723,522.1869,522.4723,700.0
2024-04-23 13:30:00,530.97,530.97,530.71,530.81,2635.0,522.5609,522.5609,522.305,522.4034,2635.0
2024-04-23 13:35:00,530.83,530.94,530.66,530.92,1499.0,522.4231,522.5314,522.2558,522.5117,1499.0
2024-04-23 13:40:00,530.99,531.37,530.94,531.22,4880.0,522.5806,522.9546,522.5314,522.8069,4880.0
2024-04-23 13:45:00,531.25,531.5,531.16,531.32,10070.0,522.8365,523.0825,522.7479,522.9054,10070.0
2024-04-23 13:50:00,531.28,531.3,531.05,531.05,2070.0,522.866,522.8857,522.6396,522.6396,2070.0
2024-04-23 13:55:00,531.34,531.41,531.3,531.39,2688.0,522.925,522.9939,522.8857,522.9743,2688.0
2024-04-23 14:00:00,531.29,531.29,531.19,531.2,3942.0,522.8758,522.8758,522.7774,522.7873,3942.0
2024-04-23 14:05:00,531.23,531.24,531.02,531.04,2364.0,522.8168,522.8266,522.6101,522.6298,2364.0
2024-04-23 14:10:00,531.08,531.12,530.64,530.87,3850.0,522.6692,522.7085,522.2361,522.4625,3850.0
2024-04-23 14:15:00,530.93,531.26,530.92,531.25,2440.0,522.5215,522.8463,522.5117,522.8365,2440.0
2024-04-23 14:20:00,531.37,531.45,531.16,531.19,3269.0,522.9546,523.0333,522.7479,522.7774,3269.0
2024-04-23 14:25:00,531.14,531.35,531.1,531.16,5057.0,522.7282,522.9349,522.6888,522.7479,5057.0
2024-04-23 14:30:00,531.16,531.16,530.77,530.83,4212.0,522.7479,522.7479,522.3641,522.4231,4212.0
2024-04-23 14:35:00,531.0,531.13,530.99,531.13,4700.0,522.5904,522.7184,522.5806,522.7184,4700.0
2024-04-23 14:40:00,531.2,531.31,531.19,531.29,1700.0,522.7873,522.8955,522.7774,522.8758,1700.0
2024-04-23 14:45:00,531.19,531.2,530.89,530.92,1800.0,522.7774,522.7873,522.4822,522.5117,1800.0
2024-04-23 14:50:00,530.83,530.89,530.57,530.6,4996.0,522.4231,522.4822,522.1672,522.1968,4996.0
2024-04-23 14:55:00,530.66,531.0,530.6,531.0,3480.0,522.2558,522.5904,522.1968,522.5904,3480.0
2024-04-23 15:00:00,530.93,530.98,530.27,530.46,8722.0,522.5215,522.5707,521.872,522.059,8722.0
2024-04-23 15:05:00,530.44,530.55,530.33,530.54,1000.0,522.0393,522.1476,521.931,522.1377,1000.0
2024-04-23 15:10:00,530.46,530.5,530.46,530.46,400.0,522.059,522.0983,522.059,522.059,400.0
2024-04-23 15:15:00,530.37,530.51,530.36,530.51,1300.0,521.9704,522.1082,521.9606,522.1082,1300.0
2024-04-23 15:20:00,530.41,530.49,530.21,530.36,9498.0,522.0098,522.0885,521.8129,521.9606,9498.0
2024-04-23 15:25:00,530.3,530.3,530.09,530.15,3577.0,521.9015,521.9015,521.6948,521.7539,3577.0
2024-04-23 15:30:00,530.0,530.13,529.87,530.13,1600.0,521.6063,521.7342,521.4783,521.7342,1600.0
2024-04-23 15:35:00,530.07,530.28,530.07,530.16,2073.0,521.6752,521.8818,521.6752,521.7637,2073.0
2024-04-23 15:40:00,530.24,530.43,530.08,530.43,2735.0,521.8425,522.0295,521.685,522.0295,2735.0
2024-04-23 15:45:00,530.38,530.38,530.05,530.05,4760.0,521.9802,521.9802,521.6555,521.6555,4760.0
2024-04-23 15:50:00,530.04,530.61,529.79,530.55,9047.0,521.6456,522.2066,521.3996,522.1476,9047.0
2024-04-23 15:55:00,530.5,530.51,529.36,529.8,119780.0,522.0983,522.1082,520.9764,521.4094,119780.0
2024-04-24 09:30:00,529.51,530.01,527.25,529.98,21283.0,521.124,521.6161,518.8998,521.5866,21283.0
2024-04-24 09:35:00,529.88,531.72,529.77,531.72,19691.0,521.4882,523.299,521.3799,523.299,19691.0
2024-04-24 09:40:00,531.62,531.85,531.2,531.57,14319.0,523.2006,523.427,522.7873,523.1514,14319.0
2024-04-24 09:45:00,531.61,531.69,530.76,531.69,18817.0,523.1908,523.2695,522.3542,523.2695,18817.0
2024-04-24 09:50:00,531.68,532.06,531.49,531.86,11221.0,523.2597,523.6336,523.0727,523.4368,11221.0
2024-04-24 09:55:00,531.77,531.77,530.92,530.95,7017.0,523.3482,523.3482,522.5117,522.5412,7017.0
2024-04-24 10:00:00,531.0,531.0,530.33,530.33,10343.0,522.5904,522.5904,521.931,521.931,10343.0
2024-04-24 10:05:00,530.12,531.36,530.12,531.36,3632.0,521.7244,522.9447,521.7244,522.9447,3632.0
2024-04-24 10:10:00,531.53,531.6,530.87,530.87,6740.0,523.112,523.1809,522.4625,522.4625,6740.0
2024-04-24 10:15:00,530.81,530.93,530.57,530.62,6836.0,522.4034,522.5215,522.1672,522.2164,6836.0
2024-04-24 10:20:00,530.43,530.91,530.42,530.91,1090.0,522.0295,522.5019,522.0196,522.5019,1090.0
2024-04-24 10:25:00,531.18,531.19,530.12,530.12,2438.0,522.7676,522.7774,521.7244,521.7244,2438.0
2024-04-24 10:30:00,530.15,530.24,529.65,529.65,2841.0,521.7539,521.8425,521.2618,521.2618,2841.0
2024-04-24 10:35:00,529.63,529.95,529.46,529.56,4989.0,521.2421,521.5571,521.0748,521.1732,4989.0
2024-04-24 10:40:00,529.4,529.61,529.25,529.32,7019.0,521.0158,521.2224,520.8681,520.937,7019.0
2024-04-24 10:45:00,529.07,529.32,528.74,528.95,3636.0,520.691,520.937,520.3662,520.5729,3636.0
2024-04-24 10:50:00,528.99,529.0,528.59,528.59,1501.0,520.6123,520.6221,520.2186,520.2186,1501.0
2024-04-24 10:55:00,528.74,528.89,528.55,528.55,4437.0,520.3662,520.5138,520.1792,520.1792,4437.0
2024-04-24 11:00:00,528.78,528.83,528.14,528.14,4657.0,520.4056,520.4548,519.7757,519.7757,4657.0
2024-04-24 11:05:00,528.25,528.45,527.91,528.04,4326.0,519.884,520.0808,519.5494,519.6773,4326.0
2024-04-24 11:10:00,528.17,528.19,527.7,527.87,10335.0,519.8052,519.8249,519.3427,519.51,10335.0
2024-04-24 11:15:00,527.75,527.91,527.6,527.77,4740.0,519.3919,519.5494,519.2443,519.4116,4740.0
2024-04-24 11:20:00,527.81,527.92,527.38,527.66,5890.0,519.451,519.5592,519.0278,519.3033,5890.0
2024-04-24 11:25:00,527.79,528.11,527.79,528.11,1717.0,519.4313,519.7462,519.4313,519.7462,1717.0
2024-04-24 11:30:00,528.06,528.49,527.97,528.41,3496.0,519.697,520.1202,519.6084,520.0414,3496.0
2024-04-24 11:35:00,528.77,528.77,528.27,528.27,1396.0,520.3957,520.3957,519.9037,519.9037,1396.0
2024-04-24 11:40:00,528.4,528.4,527.55,527.56,1042.0,520.0316,520.0316,519.1951,519.2049,1042.0
2024-04-24 11:45:00,527.06,527.62,526.87,527.56,3252.0,518.7128,519.264,518.5258,519.2049,3252.0
2024-04-24 11:50:00,527.29,527.29,527.14,527.14,770.0,518.9392,518.9392,518.7916,518.7916,770.0
2024-04-24 11:55:00,527.24,527.24,526.84,527.19,671.0,518.89,518.89,518.4963,518.8408,671.0
2024-04-24 12:00:00,527.52,527.6,527.07,527.38,4640.0,519.1655,519.2443,518.7227,519.0278,4640.0
2024-04-24 12:05:00,527.16,527.16,526.55,526.61,21642.0,518.8112,518.8112,518.2109,518.27,21642.0
2024-04-24 12:10:00,526.66,526.77,526.54,526.65,2497.0,518.3192,518.4274,518.2011,518.3093,2497.0
2024-04-24 12:15:00,526.85,526.93,526.69,526.87,2617.0,518.5062,518.5849,518.3487,518.5258,2617.0
2024-04-24 12:20:00,527.0,527.28,526.9,526.9,5577.0,518.6538,518.9293,518.5554,518.5554,5577.0
2024-04-24 12:25:00,527.11,527.49,527.11,527.48,1000.0,518.762,519.136,518.762,519.1262,1000.0
2024-04-24 12:30:00,527.43,527.43,526.36,526.36,2040.0,519.077,519.077,518.0239,518.0239,2040.0
2024-04-24 12:35:00,526.56,526.61,526.4,526.6,4050.0,518.2207,518.27,518.0633,518.2601,4050.0
2024-04-24 12:40:00,526.69,526.74,526.49,526.51,3659.0,518.3487,518.3979,518.1519,518.1715,3659.0
2024-04-24 12:45:00,526.65,526.65,526.31,526.59,4395.0,518.3093,518.3093,517.9747,518.2503,4395.0
2024-04-24 12:50:00,526.51,527.15,526.42,527.15,2400.0,518.1715,518.8014,518.083,518.8014,2400.0
2024-04-24 12:55:00,527.2,527.7,527.1,527.7,3410.0,518.8506,519.3427,518.7522,519.3427,3410.0
2024-04-24 13:00:00,527.62,527.87,527.45,527.63,2703.0,519.264,519.51,519.0967,519.2738,2703.0
2024-04-24 13:05:00,527.68,527.92,527.66,527.92,991.0,519.323,519.5592,519.3033,519.5592,991.0
2024-04-24 13:10:00,527.76,528.06,527.76,527.92,1579.0,519.4017,519.697,519.4017,519.5592,1579.0
2024-04-24 13:15:00,527.98,528.25,527.98,528.24,1309.0,519.6183,519.884,519.6183,519.8741,1309.0
2024-04-24 13:20:00,528.14,528.43,528.07,528.43,1056.0,519.7757,520.0611,519.7068,520.0611,1056.0
2024-04-24 13:25:00,528.49,528.6,528.47,528.59,1900.0,520.1202,520.2284,520.1005,520.2186,1900.0
2024-04-24 13:30:00,528.59,528.95,528.56,528.81,2834.0,520.2186,520.5729,520.1891,520.4351,2834.0
2024-04-24 13:35:00,528.84,529.35,528.8,529.18,1775.0,520.4646,520.9666,520.4253,520.7993,1775.0
2024-04-24 13:40:00,529.22,529.48,529.22,529.47,1416.0,520.8386,521.0945,520.8386,521.0847,1416.0
2024-04-24 13:45:00,529.5,529.86,529.5,529.78,1300.0,521.1142,521.4685,521.1142,521.3898,1300.0
2024-04-24 13:50:00,529.66,529.87,529.56,529.67,3492.0,521.2717,521.4783,521.1732,521.2815,3492.0
2024-04-24 13:55:00,529.67,529.98,529.67,529.97,1804.0,521.2815,521.5866,521.2815,521.5767,1804.0
2024-04-24 14:00:00,530.02,530.02,529.48,529.52,3380.0,521.626,521.626,521.0945,521.1339,3380.0
2024-04-24 14:05:00,529.5,529.5,528.65,529.25,1500.0,521.1142,521.1142,520.2776,520.8681,1500.0
2024-04-24 14:10:00,529.23,529.3,528.83,528.86,2729.0,520.8485,520.9174,520.4548,520.4843,2729.0
2024-04-24 14:15:00,528.52,528.69,528.34,528.46,5488.0,520.1497,520.317,519.9726,520.0907,5488.0
2024-04-24 14:20:00,528.52,528.88,528.43,528.85,2687.0,520.1497,520.504,520.0611,520.4745,2687.0
2024-04-24 14:25:00,528.83,528.99,528.63,528.76,4948.0,520.4548,520.6123,520.258,520.3859,4948.0
2024-04-24 14:30:00,528.84,528.84,528.14,528.28,1860.0,520.4646,520.4646,519.7757,519.9135,1860.0
2024-04-24 14:35:00,528.47,528.97,528.38,528.88,3089.0,520.1005,520.5926,520.0119,520.504,3089.0
2024-04-24 14:40:00,528.8,529.05,528.7,528.9,3006.0,520.4253,520.6713,520.3269,520.5237,3006.0
2024-04-24 14:45:00,528.93,529.08,528.81,528.87,5679.0,520.5532,520.7008,520.4351,520.4942,5679.0
2024-04-24 14:50:00,528.94,528.97,528.6,528.84,6150.0,520.5631,520.5926,520.2284,520.4646,6150.0
2024-04-24 14:55:00,528.86,528.99,528.6,528.6,2615.0,520.4843,520.6123,520.2284,520.2284,2615.0
2024-04-24 15:00:00,528.42,528.52,528.24,528.3,6888.0,520.0513,520.1497,519.8741,519.9332,6888.0
2024-04-24 15:05:00,528.21,528.9,528.13,528.9,8732.0,519.8446,520.5237,519.7659,520.5237,8732.0
2024-04-24 15:10:00,528.8,529.13,528.74,529.12,4170.0,520.4253,520.75,520.3662,520.7402,4170.0
2024-04-24 15:15:00,529.1,529.1,528.78,528.85,2908.0,520.7205,520.7205,520.4056,520.4745,2908.0
2024-04-24 15:20:00,529.01,529.48,528.84,529.33,9208.0,520.6319,521.0945,520.4646,520.9469,9208.0
2024-04-24 15:25:00,529.38,529.62,529.27,529.27,2364.0,520.9961,521.2323,520.8878,520.8878,2364.0
2024-04-24 15:30:00,529.25,529.65,529.25,529.65,7324.0,520.8681,521.2618,520.8681,521.2618,7324.0
2024-04-24 15:35:00,529.59,529.62,529.22,529.23,6326.0,521.2028,521.2323,520.8386,520.8485,6326.0
2024-04-24 15:40:00,529.35,529.58,529.19,529.49,2299.0,520.9666,521.1929,520.8091,521.1043,2299.0
2024-04-24 15:45:00,529.41,529.74,529.29,529.64,5482.0,521.0256,521.3504,520.9075,521.252,5482.0
2024-04-24 15:50:00,529.69,530.36,529.28,530.36,13036.0,521.3012,521.9606,520.8977,521.9606,13036.0
2024-04-24 15:55:00,530.42,530.58,529.79,529.81,85303.0,522.0196,522.1771,521.3996,521.4193,85303.0
2024-04-25 09:30:00,525.62,526.41,524.42,524.62,27424.0,517.2956,518.0731,516.1146,516.3115,27424.0
2024-04-25 09:35:00,524.33,524.8,523.3,523.34,11359.0,516.0261,516.4886,515.0124,515.0517,11359.0
2024-04-25 09:40:00,523.32,524.25,522.89,523.74,23655.0,515.0321,515.9473,514.6089,515.4454,23655.0
2024-04-25 09:45:00,523.92,523.92,522.64,522.68,4932.0,515.6226,515.6226,514.3628,514.4022,4932.0
2024-04-25 09:50:00,522.74,522.97,521.77,521.96,19981.0,514.4612,514.6876,513.5066,513.6936,19981.0
2024-04-25 09:55:00,521.99,523.1,521.84,522.84,12751.0,513.7231,514.8155,513.5755,514.5597,12751.0
2024-04-25 10:00:00,522.55,522.6,521.72,522.11,13953.0,514.2743,514.3235,513.4574,513.8412,13953.0
2024-04-25 10:05:00,522.07,523.18,522.04,523.15,17545.0,513.8019,514.8943,513.7723,514.8648,17545.0
2024-04-25 10:10:00,523.57,523.92,523.52,523.86,8120.0,515.2781,515.6226,515.2289,515.5635,8120.0
2024-04-25 10:15:00,523.73,524.76,523.73,524.69,3209.0,515.4356,516.4493,515.4356,516.3804,3209.0
2024-04-25 10:20:00,524.71,524.71,524.33,524.58,7078.0,516.4,516.4,516.0261,516.2721,7078.0
2024-04-25 10:25:00,524.63,524.74,524.4,524.5,1801.0,516.3213,516.4296,516.095,516.1934,1801.0
2024-04-25 10:30:00,524.52,524.65,523.86,523.95,2964.0,516.2131,516.341,515.5635,515.6521,2964.0
2024-04-25 10:35:00,524.03,524.03,523.36,523.83,3614.0,515.7308,515.7308,515.0714,515.534,3614.0
2024-04-25 10:40:00,523.59,523.62,522.97,523.57,12311.0,515.2978,515.3273,514.6876,515.2781,12311.0
2024-04-25 10:45:00,523.89,524.02,523.59,524.02,4784.0,515.593,515.721,515.2978,515.721,4784.0
2024-04-25 10:50:00,523.81,523.81,523.17,523.6,3987.0,515.5143,515.5143,514.8844,515.3076,3987.0
2024-04-25 10:55:00,523.3,523.84,523.26,523.67,2635.0,515.0124,515.5438,514.973,515.3765,2635.0
2024-04-25 11:00:00,523.57,524.26,523.53,524.24,3399.0,515.2781,515.9572,515.2387,515.9375,3399.0
2024-04-25 11:05:00,523.82,524.32,523.71,524.31,5136.0,515.5241,516.0162,515.4159,516.0064,5136.0
2024-04-25 11:10:00,524.15,524.38,524.02,524.27,4829.0,515.8489,516.0753,515.721,515.967,4829.0
2024-04-25 11:15:00,524.22,524.22,523.77,524.1,3628.0,515.9178,515.9178,515.4749,515.7997,3628.0
2024-04-25 11:20:00,524.09,524.36,523.93,524.36,1690.0,515.7899,516.0556,515.6324,516.0556,1690.0
2024-04-25 11:25:00,524.25,524.54,524.22,524.48,5696.0,515.9473,516.2327,515.9178,516.1737,5696.0
2024-04-25 11:30:00,524.55,524.55,523.92,523.92,5809.0,516.2426,516.2426,515.6226,515.6226,5809.0
2024-04-25 11:35:00,524.35,524.35,524.21,524.32,1952.0,516.0457,516.0457,515.908,516.0162,1952.0
2024-04-25 11:40:00,524.43,524.58,524.31,524.5,1692.0,516.1245,516.2721,516.0064,516.1934,1692.0
2024-04-25 11:45:00,524.56,524.56,524.18,524.19,5040.0,516.2524,516.2524,515.8784,515.8883,5040.0
2024-04-25 11:50:00,524.19,524.74,524.19,524.4,1027.0,515.8883,516.4296,515.8883,516.095,1027.0
2024-04-25 11:55:00,524.65,525.62,524.65,525.54,3631.0,516.341,517.2956,516.341,517.2169,3631.0
2024-04-25 12:00:00,525.41,525.43,525.02,525.2,1588.0,517.089,517.1086,516.7051,516.8823,1588.0
2024-04-25 12:05:00,525.34,525.59,525.34,525.54,4506.0,517.0201,517.2661,517.0201,517.2169,4506.0
2024-04-25 12:10:00,525.58,525.58,524.91,524.91,1640.0,517.2563,517.2563,516.5969,516.5969,1640.0
2024-04-25 12:15:00,524.99,525.37,524.99,525.35,500.0,516.6756,517.0496,516.6756,517.0299,500.0
2024-04-25 12:20:00,525.38,525.93,525.37,525.78,2011.0,517.0594,517.6007,517.0496,517.4531,2011.0
2024-04-25 12:25:00,525.79,525.84,525.67,525.82,1141.0,517.4629,517.5122,517.3448,517.4925,1141.0
2024-04-25 12:30:00,525.84,525.84,525.49,525.56,3488.0,517.5122,517.5122,517.1677,517.2366,3488.0
2024-04-25 12:35:00,525.78,526.14,525.57,525.74,1958.0,517.4531,517.8074,517.2464,517.4137,1958.0
2024-04-25 12:40:00,525.88,525.94,525.5,525.94,5267.0,517.5515,517.6106,517.1775,517.6106,5267.0
2024-04-25 12:45:00,525.84,525.85,525.71,525.8,1172.0,517.5122,517.522,517.3842,517.4728,1172.0
2024-04-25 12:50:00,525.9,526.12,525.9,526.07,1000.0,517.5712,517.7877,517.5712,517.7385,1000.0
2024-04-25 12:55:00,526.6,526.68,526.05,526.21,2199.0,518.2601,518.3388,517.7188,517.8763,2199.0
2024-04-25 13:00:00,526.27,526.76,526.06,526.57,4023.0,517.9353,518.4176,517.7287,518.2306,4023.0
2024-04-25 13:05:00,526.66,526.66,526.04,526.15,4114.0,518.3192,518.3192,517.709,517.8172,4114.0
2024-04-25 13:10:00,526.15,526.27,525.78,526.06,1800.0,517.8172,517.9353,517.4531,517.7287,1800.0
2024-04-25 13:15:00,525.92,525.92,525.8,525.8,610.0,517.5909,517.5909,517.4728,517.4728,610.0
2024-04-25 13:20:00,525.74,525.78,525.28,525.28,1000.0,517.4137,517.4531,516.961,516.961,1000.0
2024-04-25 13:25:00,525.5,525.97,525.49,525.92,1400.0,517.1775,517.6401,517.1677,517.5909,1400.0
2024-04-25 13:30:00,525.74,526.23,525.74,526.15,4944.0,517.4137,517.896,517.4137,517.8172,4944.0
2024-04-25 13:35:00,526.23,527.1,526.21,527.08,18294.0,517.896,518.7522,517.8763,518.7325,18294.0
2024-04-25 13:40:00,527.07,527.07,526.59,527.0,5848.0,518.7227,518.7227,518.2503,518.6538,5848.0
2024-04-25 13:45:00,526.99,527.57,526.89,527.44,3853.0,518.6439,519.2148,518.5455,519.0868,3853.0
2024-04-25 13:50:00,527.26,527.94,527.26,527.94,3040.0,518.9097,519.5789,518.9097,519.5789,3040.0
2024-04-25 13:55:00,527.88,527.88,527.43,527.45,19223.0,519.5198,519.5198,519.077,519.0967,19223.0
2024-04-25 14:00:00,527.67,527.69,527.27,527.45,4338.0,519.3132,519.3329,518.9195,519.0967,4338.0
2024-04-25 14:05:00,527.4,527.79,527.33,527.69,3809.0,519.0474,519.4313,518.9786,519.3329,3809.0
2024-04-25 14:10:00,527.6,527.67,527.41,527.58,1900.0,519.2443,519.3132,519.0573,519.2246,1900.0
2024-04-25 14:15:00,527.64,527.93,527.64,527.92,600.0,519.2836,519.5691,519.2836,519.5592,600.0
2024-04-25 14:20:00,527.88,527.99,527.68,527.75,2738.0,519.5198,519.6281,519.323,519.3919,2738.0
2024-04-25 14:25:00,527.6,527.61,526.5,526.54,4413.0,519.2443,519.2541,518.1617,518.2011,4413.0
2024-04-25 14:30:00,526.42,527.32,526.37,526.89,6157.0,518.083,518.9687,518.0338,518.5455,6157.0
2024-04-25 14:35:00,526.82,527.13,526.59,526.98,5991.0,518.4766,518.7817,518.2503,518.6341,5991.0
2024-04-25 14:40:00,526.87,526.97,526.53,526.88,3288.0,518.5258,518.6243,518.1912,518.5357,3288.0
2024-04-25 14:45:00,526.82,527.02,526.76,526.83,1720.0,518.4766,518.6735,518.4176,518.4865,1720.0
2024-04-25 14:50:00,526.93,527.04,526.67,526.67,2000.0,518.5849,518.6931,518.329,518.329,2000.0
2024-04-25 14:55:00,526.7,527.24,526.61,527.19,1513.0,518.3585,518.89,518.27,518.8408,1513.0
2024-04-25 15:00:00,527.38,528.03,527.28,527.9,11570.0,519.0278,519.6675,518.9293,519.5395,11570.0
2024-04-25 15:05:00,527.9,528.18,527.81,528.18,10376.0,519.5395,519.8151,519.451,519.8151,10376.0
2024-04-25 15:10:00,528.09,528.38,528.04,528.31,3588.0,519.7265,520.0119,519.6773,519.943,3588.0
2024-04-25 15:15:00,528.37,528.68,528.16,528.59,4010.0,520.0021,520.3072,519.7954,520.2186,4010.0
2024-04-25 15:20:00,528.65,528.96,528.6,528.76,4427.0,520.2776,520.5827,520.2284,520.3859,4427.0
2024-04-25 15:25:00,528.66,528.94,528.62,528.62,2152.0,520.2875,520.5631,520.2481,520.2481,2152.0
2024-04-25 15:30:00,528.67,528.67,528.2,528.26,3024.0,520.2973,520.2973,519.8348,519.8938,3024.0
2024-04-25 15:35:00,528.09,528.18,527.8,527.91,1700.0,519.7265,519.8151,519.4411,519.5494,1700.0
2024-04-25 15:40:00,527.86,527.86,527.28,527.52,7554.0,519.5002,519.5002,518.9293,519.1655,7554.0
2024-04-25 15:45:00,527.47,527.62,527.11,527.11,3808.0,519.1163,519.264,518.762,518.762,3808.0
2024-04-25 15:50:00,527.03,527.76,526.79,527.75,12467.0,518.6833,519.4017,518.4471,519.3919,12467.0
2024-04-25 15:55:00,527.69,527.85,527.48,527.7,81569.0,519.3329,519.4903,519.1262,519.3427,81569.0
2024-04-26 09:30:00,528.06,528.49,526.89,528.49,16540.0,519.697,520.1202,518.5455,520.1202,16540.0
2024-04-26 09:35:00,528.22,529.51,528.22,529.41,8407.0,519.8545,521.124,519.8545,521.0256,8407.0
2024-04-26 09:40:00,529.43,530.01,529.16,529.96,6514.0,521.0453,521.6161,520.7796,521.5669,6514.0
2024-04-26 09:45:00,529.94,530.45,529.93,530.25,12330.0,521.5472,522.0491,521.5374,521.8523,12330.0
2024-04-26 09:50:00,530.39,530.58,530.09,530.54,7939.0,521.9901,522.1771,521.6948,522.1377,7939.0
2024-04-26 09:55:00,530.14,530.52,530.12,530.21,7564.0,521.7441,522.118,521.7244,521.8129,7564.0
2024-04-26 10:00:00,530.35,531.02,529.93,530.96,13139.0,521.9507,522.6101,521.5374,522.5511,13139.0
2024-04-26 10:05:00,530.94,531.15,530.27,530.97,9572.0,522.5314,522.7381,521.872,522.5609,9572.0
2024-04-26 10:10:00,531.12,531.35,530.95,531.18,5003.0,522.7085,522.9349,522.5412,522.7676,5003.0
2024-04-26 10:15:00,531.04,531.33,530.75,531.0,1887.0,522.6298,522.9152,522.3444,522.5904,1887.0
2024-04-26 10:20:00,530.87,530.91,530.54,530.67,2238.0,522.4625,522.5019,522.1377,522.2657,2238.0
2024-04-26 10:25:00,530.61,530.62,530.22,530.31,7603.0,522.2066,522.2164,521.8228,521.9114,7603.0
2024-04-26 10:30:00,530.26,530.64,530.08,530.4,3000.0,521.8621,522.2361,521.685,521.9999,3000.0
2024-04-26 10:35:00,530.33,530.62,530.21,530.54,1106.0,521.931,522.2164,521.8129,522.1377,1106.0
2024-04-26 10:40:00,530.48,530.6,529.81,529.81,2731.0,522.0787,522.1968,521.4193,521.4193,2731.0
2024-04-26 10:45:00,529.88,530.2,529.87,530.0,3348.0,521.4882,521.8031,521.4783,521.6063,3348.0
2024-04-26 10:50:00,530.02,530.02,529.56,530.02,1244.0,521.626,521.626,521.1732,521.626,1244.0
2024-04-26 10:55:00,530.04,530.08,529.85,530.08,4319.0,521.6456,521.685,521.4586,521.685,4319.0
2024-04-26 11:00:00,530.14,530.58,530.09,530.4,3875.0,521.7441,522.1771,521.6948,521.9999,3875.0
2024-04-26 11:05:00,530.25,530.25,529.61,529.61,2016.0,521.8523,521.8523,521.2224,521.2224,2016.0
2024-04-26 11:10:00,529.7,529.7,529.08,529.1,4059.0,521.311,521.311,520.7008,520.7205,4059.0
2024-04-26 11:15:00,529.43,529.48,529.24,529.45,800.0,521.0453,521.0945,520.8583,521.065,800.0
2024-04-26 11:20:00,529.3,529.3,528.98,528.98,200.0,520.9174,520.9174,520.6024,520.6024,200.0
2024-04-26 11:25:00,528.84,529.23,528.84,529.2,886.0,520.4646,520.8485,520.4646,520.8189,886.0
2024-04-26 11:30:00,529.31,529.31,528.88,528.88,1864.0,520.9272,520.9272,520.504,520.504,1864.0
2024-04-26 11:35:00,528.87,529.12,528.78,529.11,2986.0,520.4942,520.7402,520.4056,520.7304,2986.0
2024-04-26 11:40:00,528.89,529.34,528.83,529.34,2667.0,520.5138,520.9567,520.4548,520.9567,2667.0
2024-04-26 11:45:00,529.6,529.6,529.51,529.53,1147.0,521.2126,521.2126,521.124,521.1437,1147.0
2024-04-26 11:50:00,529.52,529.56,529.33,529.54,5098.0,521.1339,521.1732,520.9469,521.1536,5098.0
2024-04-26 11:55:00,529.6,529.74,529.6,529.68,1000.0,521.2126,521.3504,521.2126,521.2913,1000.0
2024-04-26 12:00:00,529.64,529.82,529.46,529.82,5471.0,521.252,521.4291,521.0748,521.4291,5471.0
2024-04-26 12:05:00,529.78,529.82,529.65,529.82,2536.0,521.3898,521.4291,521.2618,521.4291,2536.0
2024-04-26 12:10:00,529.85,530.16,529.75,530.16,2510.0,521.4586,521.7637,521.3602,521.7637,2510.0
2024-04-26 12:15:00,529.97,530.08,529.97,530.02,4634.0,521.5767,521.685,521.5767,521.626,4634.0
2024-04-26 12:20:00,529.98,530.13,529.98,530.11,3093.0,521.5866,521.7342,521.5866,521.7145,3093.0
2024-04-26 12:25:00,530.21,530.22,530.02,530.2,9074.0,521.8129,521.8228,521.626,521.8031,9074.0
2024-04-26 12:30:00,530.15,530.19,530.15,530.19,300.0,521.7539,521.7933,521.7539,521.7933,300.0
2024-04-26 12:35:00,530.19,530.19,530.19,530.19,0.0,521.7933,521.7933,521.7933,521.7933,0.0
2024-04-26 12:40:00,530.37,530.43,530.2,530.27,3050.0,521.9704,522.0295,521.8031,521.872,3050.0
2024-04-26 12:45:00,530.24,530.4,530.17,530.37,1100.0,521.8425,521.9999,521.7736,521.9704,1100.0
2024-04-26 12:50:00,530.34,530.34,530.34,530.34,100.0,521.9409,521.9409,521.9409,521.9409,100.0
2024-04-26 12:55:00,530.55,530.67,530.52,530.67,1000.0,522.1476,522.2657,522.118,522.2657,1000.0
2024-04-26 13:00:00,530.88,530.89,530.54,530.67,1907.0,522.4723,522.4822,522.1377,522.2657,1907.0
2024-04-26 13:05:00,530.59,530.59,530.36,530.36,599.0,522.1869,522.1869,521.9606,521.9606,599.0
2024-04-26 13:10:00,530.47,530.62,530.38,530.62,6500.0,522.0688,522.2164,521.9802,522.2164,6500.0
2024-04-26 13:15:00,530.63,530.66,530.45,530.49,2800.0,522.2263,522.2558,522.0491,522.0885,2800.0
2024-04-26 13:20:00,530.75,530.75,530.69,530.69,900.0,522.3444,522.3444,522.2853,522.2853,900.0
2024-04-26 13:25:00,530.7,530.75,530.59,530.59,3923.0,522.2952,522.3444,522.1869,522.1869,3923.0
2024-04-26 13:30:00,530.58,530.58,530.58,530.58,100.0,522.1771,522.1771,522.1771,522.1771,100.0
2024-04-26 13:35:00,530.78,530.81,530.62,530.74,1352.0,522.3739,522.4034,522.2164,522.3345,1352.0
2024-04-26 13:40:00,530.43,530.43,530.04,530.19,708.0,522.0295,522.0295,521.6456,521.7933,708.0
2024-04-26 13:45:00,530.44,530.44,530.44,530.44,100.0,522.0393,522.0393,522.0393,522.0393,100.0
2024-04-26 13:50:00,530.66,530.66,530.66,530.66,100.0,522.2558,522.2558,522.2558,522.2558,100.0
2024-04-26 13:55:00,530.66,530.66,530.66,530.66,0.0,522.2558,522.2558,522.2558,522.2558,0.0
2024-04-26 14:00:00,530.63,530.69,530.47,530.5,1893.0,522.2263,522.2853,522.0688,522.0983,1893.0
2024-04-26 14:05:00,530.59,530.76,530.59,530.67,410.0,522.1869,522.3542,522.1869,522.2657,410.0
2024-04-26 14:10:00,530.59,530.8,530.56,530.7,1000.0,522.1869,522.3936,522.1574,522.2952,1000.0
2024-04-26 14:15:00,530.62,530.62,530.41,530.45,2117.0,522.2164,522.2164,522.0098,522.0491,2117.0
2024-04-26 14:20:00,530.29,530.43,530.26,530.3,1406.0,521.8917,522.0295,521.8621,521.9015,1406.0
2024-04-26 14:25:00,530.32,530.37,530.27,530.34,922.0,521.9212,521.9704,521.872,521.9409,922.0
2024-04-26 14:30:00,530.24,530.24,530.08,530.14,678.0,521.8425,521.8425,521.685,521.7441,678.0
2024-04-26 14:35:00,530.1,530.36,530.1,530.33,13774.0,521.7047,521.9606,521.7047,521.931,13774.0
2024-04-26 14:40:00,530.28,530.51,530.28,530.46,8716.0,521.8818,522.1082,521.8818,522.059,8716.0
2024-04-26 14:45:00,530.57,530.57,530.34,530.34,852.0,522.1672,522.1672,521.9409,521.9409,852.0
2024-04-26 14:50:00,530.53,530.55,530.46,530.51,900.0,522.1279,522.1476,522.059,522.1082,900.0
2024-04-26 14:55:00,530.46,530.72,530.34,530.67,5020.0,522.059,522.3149,521.9409,522.2657,5020.0
2024-04-26 15:00:00,530.71,530.71,530.41,530.48,6948.0,522.305,522.305,522.0098,522.0787,6948.0
2024-04-26 15:05:00,530.47,530.51,530.38,530.51,4315.0,522.0688,522.1082,521.9802,522.1082,4315.0
2024-04-26 15:10:00,530.46,530.56,530.39,530.39,1732.0,522.059,522.1574,521.9901,521.9901,1732.0
2024-04-26 15:15:00,530.32,530.49,530.3,530.37,3178.0,521.9212,522.0885,521.9015,521.9704,3178.0
2024-04-26 15:20:00,530.36,530.36,530.3,530.3,1021.0,521.9606,521.9606,521.9015,521.9015,1021.0
2024-04-26 15:25:00,530.12,530.2,530.07,530.2,9134.0,521.7244,521.8031,521.6752,521.8031,9134.0
2024-04-26 15:30:00,530.03,530.03,529.74,529.74,1428.0,521.6358,521.6358,521.3504,521.3504,1428.0
2024-04-26 15:35:00,529.76,529.76,529.47,529.47,900.0,521.3701,521.3701,521.0847,521.0847,900.0
2024-04-26 15:40:00,529.55,529.64,529.17,529.28,5676.0,521.1634,521.252,520.7894,520.8977,5676.0
2024-04-26 15:45:00,529.23,529.6,529.22,529.48,4294.0,520.8485,521.2126,520.8386,521.0945,4294.0
2024-04-26 15:50:00,529.37,529.76,529.26,529.76,5078.0,520.9862,521.3701,520.878,521.3701,5078.0
2024-04-26 15:55:00,529.7,529.78,529.12,529.25,85427.0,521.311,521.3898,520.7402,520.8681,85427.0
2024-04-29 09:30:00,531.24,533.12,530.6,533.06,10783.0,522.8266,524.6769,522.1968,524.6178,10783.0
2024-04-29 09:35:00,533.15,533.15,532.6,532.87,3132.0,524.7064,524.7064,524.1651,524.4308,3132.0
2024-04-29 09:40:00,532.1,532.25,531.22,531.54,4579.0,523.673,523.8206,522.8069,523.1219,4579.0
2024-04-29 09:45:00,531.4,532.06,531.4,531.99,4961.0,522.9841,523.6336,522.9841,523.5648,4961.0
2024-04-29 09:50:00,531.76,532.04,531.52,531.71,3056.0,523.3384,523.614,523.1022,523.2892,3056.0
2024-04-29 09:55:00,531.49,531.67,531.31,531.67,3694.0,523.0727,523.2498,522.8955,523.2498,3694.0
2024-04-29 10:00:00,531.78,532.07,531.76,531.85,2150.0,523.3581,523.6435,523.3384,523.427,2150.0
2024-04-29 10:05:00,531.84,532.19,531.82,531.95,2717.0,523.4171,523.7616,523.3974,523.5254,2717.0
2024-04-29 10:10:00,531.78,532.3,531.76,532.2,6717.0,523.3581,523.8698,523.3384,523.7714,6717.0
2024-04-29 10:15:00,532.44,532.78,532.31,532.31,5902.0,524.0076,524.3422,523.8797,523.8797,5902.0
2024-04-29 10:20:00,532.4,532.49,532.14,532.39,16565.0,523.9683,524.0568,523.7124,523.9584,16565.0
2024-04-29 10:25:00,532.36,532.65,532.36,532.55,900.0,523.9289,524.2143,523.9289,524.1159,900.0
2024-04-29 10:30:00,532.61,532.7,532.41,532.65,4471.0,524.1749,524.2635,523.9781,524.2143,4471.0
2024-04-29 10:35:00,532.65,532.65,532.01,532.35,4730.0,524.2143,524.2143,523.5844,523.919,4730.0
2024-04-29 10:40:00,532.49,532.49,532.14,532.32,2054.0,524.0568,524.0568,523.7124,523.8895,2054.0
2024-04-29 10:45:00,532.3,532.3,531.85,532.03,4007.0,523.8698,523.8698,523.427,523.6041,4007.0
2024-04-29 10:50:00,531.96,532.14,531.92,532.14,2366.0,523.5352,523.7124,523.4959,523.7124,2366.0
2024-04-29 10:55:00,532.1,532.26,532.1,532.26,764.0,523.673,523.8305,523.673,523.8305,764.0
2024-04-29 11:00:00,532.11,532.31,531.96,532.27,3141.0,523.6829,523.8797,523.5352,523.8403,3141.0
2024-04-29 11:05:00,532.29,532.29,531.95,532.05,1952.0,523.86,523.86,523.5254,523.6238,1952.0
2024-04-29 11:10:00,532.09,532.4,532.07,532.26,2762.0,523.6632,523.9683,523.6435,523.8305,2762.0
2024-04-29 11:15:00,532.16,532.36,532.14,532.2,2077.0,523.7321,523.9289,523.7124,523.7714,2077.0
2024-04-29 11:20:00,532.25,532.34,532.18,532.22,1928.0,523.8206,523.9092,523.7517,523.7911,1928.0
2024-04-29 11:25:00,532.13,532.14,531.92,532.07,500.0,523.7025,523.7124,523.4959,523.6435,500.0
2024-04-29 11:30:00,531.96,532.13,531.7,531.73,5560.0,523.5352,523.7025,523.2793,523.3089,5560.0
2024-04-29 11:35:00,531.7,531.91,531.6,531.91,1200.0,523.2793,523.486,523.1809,523.486,1200.0
2024-04-29 11:40:00,531.9,532.11,531.9,532.1,1229.0,523.4762,523.6829,523.4762,523.673,1229.0
2024-04-29 11:45:00,532.06,532.06,531.86,531.86,884.0,523.6336,523.6336,523.4368,523.4368,884.0
2024-04-29 11:50:00,531.9,532.03,531.9,531.94,933.0,523.4762,523.6041,523.4762,523.5155,933.0
2024-04-29 11:55:00,532.1,532.43,532.1,532.38,1366.0,523.673,523.9978,523.673,523.9486,1366.0
2024-04-29 12:00:00,532.26,532.5,532.26,532.34,3057.0,523.8305,524.0667,523.8305,523.9092,3057.0
2024-04-29 12:05:00,532.45,532.62,532.43,532.56,2153.0,524.0175,524.1848,523.9978,524.1257,2153.0
2024-04-29 12:10:00,532.58,532.58,532.57,532.58,600.0,524.1454,524.1454,524.1356,524.1454,600.0
2024-04-29 12:15:00,532.68,532.85,532.67,532.82,3379.0,524.2438,524.4111,524.234,524.3816,3379.0
2024-04-29 12:20:00,532.9,533.01,532.86,532.97,2500.0,524.4603,524.5686,524.421,524.5292,2500.0
2024-04-29 12:25:00,532.85,533.05,532.85,533.05,500.0,524.4111,524.608,524.4111,524.608,500.0
2024-04-29 12:30:00,533.12,533.41,533.0,533.41,4221.0,524.6769,524.9623,524.5588,524.9623,4221.0
2024-04-29 12:35:00,533.36,533.38,533.15,533.15,1548.0,524.9131,524.9327,524.7064,524.7064,1548.0
2024-04-29 12:40:00,533.07,533.07,533.02,533.02,300.0,524.6276,524.6276,524.5784,524.5784,300.0
2024-04-29 12:45:00,532.91,533.02,532.82,532.86,2952.0,524.4702,524.5784,524.3816,524.421,2952.0
2024-04-29 12:50:00,532.73,532.73,532.46,532.51,900.0,524.293,524.293,524.0273,524.0765,900.0
2024-04-29 12:55:00,532.4,532.63,532.4,532.63,1485.0,523.9683,524.1946,523.9683,524.1946,1485.0
2024-04-29 13:00:00,532.59,532.81,532.59,532.81,500.0,524.1552,524.3718,524.1552,524.3718,500.0
2024-04-29 13:05:00,532.79,532.84,532.63,532.8,2839.0,524.3521,524.4013,524.1946,524.3619,2839.0
2024-04-29 13:10:00,532.8,532.8,532.8,532.8,0.0,524.3619,524.3619,524.3619,524.3619,0.0
2024-04-29 13:15:00,532.89,532.9,532.86,532.9,446.0,524.4505,524.4603,524.421,524.4603,446.0
2024-04-29 13:20:00,532.94,533.05,532.94,533.01,702.0,524.4997,524.608,524.4997,524.5686,702.0
2024-04-29 13:25:00,533.16,533.2,533.16,533.18,400.0,524.7162,524.7556,524.7162,524.7359,400.0
2024-04-29 13:30:00,533.04,533.07,532.88,533.05,1362.0,524.5981,524.6276,524.4407,524.608,1362.0
2024-04-29 13:35:00,532.99,533.2,532.99,533.07,1600.0,524.5489,524.7556,524.5489,524.6276,1600.0
2024-04-29 13:40:00,533.14,533.16,533.11,533.11,300.0,524.6965,524.7162,524.667,524.667,300.0
2024-04-29 13:45:00,533.19,533.19,533.02,533.02,5318.0,524.7457,524.7457,524.5784,524.5784,5318.0
2024-04-29 13:50:00,533.09,533.19,532.97,532.97,600.0,524.6473,524.7457,524.5292,524.5292,600.0
2024-04-29 13:55:00,532.89,532.96,532.89,532.96,300.0,524.4505,524.5194,524.4505,524.5194,300.0
2024-04-29 14:00:00,532.78,532.78,532.41,532.62,2445.0,524.3422,524.3422,523.9781,524.1848,2445.0
2024-04-29 14:05:00,532.63,532.8,532.53,532.8,700.0,524.1946,524.3619,524.0962,524.3619,700.0
2024-04-29 14:10:00,532.7,532.71,532.67,532.71,300.0,524.2635,524.2733,524.234,524.2733,300.0
2024-04-29 14:15:00,532.76,532.84,532.57,532.57,799.0,524.3226,524.4013,524.1356,524.1356,799.0
2024-04-29 14:20:00,532.61,532.72,532.6,532.72,2700.0,524.1749,524.2832,524.1651,524.2832,2700.0
2024-04-29 14:25:00,532.64,532.77,532.64,532.64,447.0,524.2045,524.3324,524.2045,524.2045,447.0
2024-04-29 14:30:00,532.57,532.57,531.62,531.92,7740.0,524.1356,524.1356,523.2006,523.4959,7740.0
2024-04-29 14:35:00,531.99,532.08,531.87,531.87,1493.0,523.5648,523.6533,523.4467,523.4467,1493.0
2024-04-29 14:40:00,532.03,532.36,532.03,532.36,1523.0,523.6041,523.9289,523.6041,523.9289,1523.0
2024-04-29 14:45:00,532.36,532.43,532.35,532.43,700.0,523.9289,523.9978,523.919,523.9978,700.0
2024-04-29 14:50:00,532.48,532.52,532.25,532.39,4260.0,524.047,524.0864,523.8206,523.9584,4260.0
2024-04-29 14:55:00,532.37,532.53,532.32,532.46,4672.0,523.9387,524.0962,523.8895,524.0273,4672.0
2024-04-29 15:00:00,532.38,532.38,530.16,530.5,28133.0,523.9486,523.9486,521.7637,522.0983,28133.0
2024-04-29 15:05:00,530.93,531.04,530.18,531.02,10874.0,522.5215,522.6298,521.7834,522.6101,10874.0
2024-04-29 15:10:00,531.15,531.35,531.05,531.34,4258.0,522.7381,522.9349,522.6396,522.925,4258.0
2024-04-29 15:15:00,531.19,531.37,531.02,531.25,1903.0,522.7774,522.9546,522.6101,522.8365,1903.0
2024-04-29 15:20:00,531.59,531.62,531.26,531.39,4778.0,523.1711,523.2006,522.8463,522.9743,4778.0
2024-04-29 15:25:00,531.35,531.5,531.05,531.26,3670.0,522.9349,523.0825,522.6396,522.8463,3670.0
2024-04-29 15:30:00,531.19,531.3,531.19,531.3,722.0,522.7774,522.8857,522.7774,522.8857,722.0
2024-04-29 15:35:00,531.31,531.47,531.18,531.37,1400.0,522.8955,523.053,522.7676,522.9546,1400.0
2024-04-29 15:40:00,531.31,531.63,531.2,531.63,2143.0,522.8955,523.2105,522.7873,523.2105,2143.0
2024-04-29 15:45:00,531.51,531.56,531.22,531.22,1672.0,523.0924,523.1416,522.8069,522.8069,1672.0
2024-04-29 15:50:00,531.27,532.34,531.27,532.27,8302.0,522.8562,523.9092,522.8562,523.8403,8302.0
2024-04-29 15:55:00,532.28,532.47,532.01,532.34,52821.0,523.8502,524.0371,523.5844,523.9092,52821.0
2024-04-30 09:30:00,529.97,530.12,528.11,528.85,22122.0,521.5767,521.7244,519.7462,520.4745,22122.0
2024-04-30 09:35:00,529.04,529.93,528.57,528.87,22677.0,520.6615,521.5374,520.1989,520.4942,22677.0
2024-04-30 09:40:00,529.29,530.29,529.23,530.29,13191.0,520.9075,521.8917,520.8485,521.8917,13191.0
2024-04-30 09:45:00,530.27,530.49,529.94,530.28,3661.0,521.872,522.0885,521.5472,521.8818,3661.0
2024-04-30 09:50:00,530.45,530.65,529.32,529.32,4225.0,522.0491,522.246,520.937,520.937,4225.0
2024-04-30 09:55:00,529.36,529.65,529.28,529.63,3600.0,520.9764,521.2618,520.8977,521.2421,3600.0
2024-04-30 10:00:00,529.8,530.2,529.24,530.18,24080.0,521.4094,521.8031,520.8583,521.7834,24080.0
2024-04-30 10:05:00,530.2,530.55,529.99,530.22,17859.0,521.8031,522.1476,521.5964,521.8228,17859.0
2024-04-30 10:10:00,530.33,530.34,529.51,529.97,10907.0,521.931,521.9409,521.124,521.5767,10907.0
2024-04-30 10:15:00,530.12,530.47,529.82,530.12,6697.0,521.7244,522.0688,521.4291,521.7244,6697.0
2024-04-30 10:20:00,530.04,530.13,529.47,529.68,4341.0,521.6456,521.7342,521.0847,521.2913,4341.0
2024-04-30 10:25:00,529.75,529.78,529.28,529.28,2200.0,521.3602,521.3898,520.8977,520.8977,2200.0
2024-04-30 10:30:00,529.21,529.22,528.56,528.64,13613.0,520.8288,520.8386,520.1891,520.2678,13613.0
2024-04-30 10:35:00,528.62,529.15,528.37,529.12,4942.0,520.2481,520.7697,520.0021,520.7402,4942.0
2024-04-30 10:40:00,529.33,529.65,529.33,529.65,3818.0,520.9469,521.2618,520.9469,521.2618,3818.0
2024-04-30 10:45:00,530.06,530.31,529.78,529.98,2450.0,521.6653,521.9114,521.3898,521.5866,2450.0
2024-04-30 10:50:00,529.82,529.91,529.49,529.67,4094.0,521.4291,521.5177,521.1043,521.2815,4094.0
2024-04-30 10:55:00,529.66,529.68,529.57,529.64,2898.0,521.2717,521.2913,521.1831,521.252,2898.0
2024-04-30 11:00:00,529.61,529.71,529.15,529.22,17593.0,521.2224,521.3209,520.7697,520.8386,17593.0
2024-04-30 11:05:00,529.13,529.17,528.27,528.34,6339.0,520.75,520.7894,519.9037,519.9726,6339.0
2024-04-30 11:10:00,528.3,528.34,527.24,527.24,11299.0,519.9332,519.9726,518.89,518.89,11299.0
2024-04-30 11:15:00,527.34,528.01,527.19,527.58,9363.0,518.9884,519.6478,518.8408,519.2246,9363.0
2024-04-30 11:20:00,527.58,527.75,527.49,527.69,1821.0,519.2246,519.3919,519.136,519.3329,1821.0
2024-04-30 11:25:00,527.87,528.25,527.87,527.9,1382.0,519.51,519.884,519.51,519.5395,1382.0
2024-04-30 11:30:00,527.87,527.87,527.28,527.48,1900.0,519.51,519.51,518.9293,519.1262,1900.0
2024-04-30 11:35:00,527.56,527.81,527.46,527.81,8683.0,519.2049,519.451,519.1065,519.451,8683.0
2024-04-30 11:40:00,527.81,527.81,527.15,527.23,7887.0,519.451,519.451,518.8014,518.8801,7887.0
2024-04-30 11:45:00,527.34,527.38,527.14,527.26,2700.0,518.9884,519.0278,518.7916,518.9097,2700.0
2024-04-30 11:50:00,527.2,527.24,526.97,526.97,2048.0,518.8506,518.89,518.6243,518.6243,2048.0
2024-04-30 11:55:00,527.07,527.61,527.07,527.44,3298.0,518.7227,519.2541,518.7227,519.0868,3298.0
2024-04-30 12:00:00,527.38,527.53,527.06,527.19,4200.0,519.0278,519.1754,518.7128,518.8408,4200.0
2024-04-30 12:05:00,527.09,527.33,526.88,527.27,4755.0,518.7424,518.9786,518.5357,518.9195,4755.0
2024-04-30 12:10:00,527.36,527.67,527.26,527.46,3500.0,519.0081,519.3132,518.9097,519.1065,3500.0
2024-04-30 12:15:00,527.58,527.72,527.55,527.71,1769.0,519.2246,519.3624,519.1951,519.3525,1769.0
2024-04-30 12:20:00,527.77,527.88,527.77,527.78,2711.0,519.4116,519.5198,519.4116,519.4214,2711.0
2024-04-30 12:25:00,527.75,527.75,527.55,527.55,739.0,519.3919,519.3919,519.1951,519.1951,739.0
2024-04-30 12:30:00,527.29,527.29,525.96,526.01,4000.0,518.9392,518.9392,517.6302,517.6795,4000.0
2024-04-30 12:35:00,526.34,526.61,526.12,526.32,2666.0,518.0042,518.27,517.7877,517.9845,2666.0
2024-04-30 12:40:00,526.3,526.37,525.69,526.1,7159.0,517.9649,518.0338,517.3645,517.768,7159.0
2024-04-30 12:45:00,526.08,526.12,525.78,526.06,5308.0,517.7483,517.7877,517.4531,517.7287,5308.0
2024-04-30 12:50:00,526.12,526.24,526.11,526.11,1494.0,517.7877,517.9058,517.7779,517.7779,1494.0
2024-04-30 12:55:00,526.0,526.35,525.99,526.24,1917.0,517.6696,518.0141,517.6598,517.9058,1917.0
2024-04-30 13:00:00,526.23,526.64,526.21,526.25,8131.0,517.896,518.2995,517.8763,517.9157,8131.0
2024-04-30 13:05:00,526.22,526.42,526.18,526.19,6628.0,517.8861,518.083,517.8468,517.8566,6628.0
2024-04-30 13:10:00,526.15,526.32,525.66,525.82,8777.0,517.8172,517.9845,517.335,517.4925,8777.0
2024-04-30 13:15:00,525.87,526.02,525.71,525.81,5577.0,517.5417,517.6893,517.3842,517.4826,5577.0
2024-04-30 13:20:00,526.17,526.37,526.16,526.32,1112.0,517.8369,518.0338,517.8271,517.9845,1112.0
2024-04-30 13:25:00,526.56,526.58,526.21,526.24,1394.0,518.2207,518.2404,517.8763,517.9058,1394.0
2024-04-30 13:30:00,526.23,526.36,526.13,526.36,1000.0,517.896,518.0239,517.7976,518.0239,1000.0
2024-04-30 13:35:00,526.35,526.62,526.35,526.58,3049.0,518.0141,518.2798,518.0141,518.2404,3049.0
2024-04-30 13:40:00,526.67,526.87,526.27,526.32,6859.0,518.329,518.5258,517.9353,517.9845,6859.0
2024-04-30 13:45:00,526.4,526.53,526.4,526.51,3144.0,518.0633,518.1912,518.0633,518.1715,3144.0
2024-04-30 13:50:00,526.61,526.84,526.55,526.84,5817.0,518.27,518.4963,518.2109,518.4963,5817.0
2024-04-30 13:55:00,526.86,527.05,526.85,527.02,1736.0,518.516,518.703,518.5062,518.6735,1736.0
2024-04-30 14:00:00,526.95,527.24,526.95,527.2,1858.0,518.6046,518.89,518.6046,518.8506,1858.0
2024-04-30 14:05:00,527.26,527.26,526.86,526.88,2794.0,518.9097,518.9097,518.516,518.5357,2794.0
2024-04-30 14:10:00,526.69,526.69,526.47,526.47,800.0,518.3487,518.3487,518.1322,518.1322,800.0
2024-04-30 14:15:00,526.49,526.58,526.32,526.32,1533.0,518.1519,518.2404,517.9845,517.9845,1533.0
2024-04-30 14:20:00,526.46,526.55,526.31,526.31,520.0,518.1223,518.2109,517.9747,517.9747,520.0
2024-04-30 14:25:00,526.32,526.34,525.82,525.98,3825.0,517.9845,518.0042,517.4925,517.6499,3825.0
2024-04-30 14:30:00,525.93,526.33,525.91,526.33,885.0,517.6007,517.9944,517.581,517.9944,885.0
2024-04-30 14:35:00,526.35,526.46,526.26,526.37,602.0,518.0141,518.1223,517.9255,518.0338,602.0
2024-04-30 14:40:00,526.48,526.48,526.06,526.06,1210.0,518.142,518.142,517.7287,517.7287,1210.0
2024-04-30 14:45:00,526.14,526.17,525.72,525.82,3329.0,517.8074,517.8369,517.3941,517.4925,3329.0
2024-04-30 14:50:00,525.62,525.62,525.13,525.19,9111.0,517.2956,517.2956,516.8134,516.8724,9111.0
2024-04-30 14:55:00,525.36,525.65,525.25,525.65,1380.0,517.0398,517.3252,516.9315,517.3252,1380.0
2024-04-30 15:00:00,525.65,526.02,525.65,525.92,2349.0,517.3252,517.6893,517.3252,517.5909,2349.0
2024-04-30 15:05:00,525.97,526.0,525.89,525.93,3180.0,517.6401,517.6696,517.5614,517.6007,3180.0
2024-04-30 15:10:00,525.99,526.0,525.77,525.79,11247.0,517.6598,517.6696,517.4433,517.4629,11247.0
2024-04-30 15:15:00,525.79,525.79,525.32,525.37,7061.0,517.4629,517.4629,517.0004,517.0496,7061.0
2024-04-30 15:20:00,525.34,525.53,524.97,525.07,6956.0,517.0201,517.2071,516.6559,516.7543,6956.0
2024-04-30 15:25:00,525.04,525.33,525.02,525.26,4550.0,516.7248,517.0102,516.7051,516.9413,4550.0
2024-04-30 15:30:00,525.2,525.42,525.15,525.37,5145.0,516.8823,517.0988,516.8331,517.0496,5145.0
2024-04-30 15:35:00,525.26,525.34,524.76,524.81,5473.0,516.9413,517.0201,516.4493,516.4985,5473.0
2024-04-30 15:40:00,524.78,525.18,524.78,524.86,2675.0,516.4689,516.8626,516.4689,516.5477,2675.0
2024-04-30 15:45:00,524.85,525.14,524.73,525.09,4947.0,516.5378,516.8232,516.4197,516.774,4947.0
2024-04-30 15:50:00,524.83,524.87,523.59,523.59,25495.0,516.5181,516.5575,515.2978,515.2978,25495.0
2024-04-30 15:55:00,523.61,523.68,522.73,522.88,80260.0,515.3175,515.3864,514.4514,514.599,80260.0
2024-05-01 09:30:00,522.87,524.29,522.81,524.0,23640.0,514.5892,515.9867,514.5301,515.7013,23640.0
2024-05-01 09:35:00,523.91,524.37,523.19,523.29,15709.0,515.6127,516.0654,514.9041,515.0025,15709.0
2024-05-01 09:40:00,522.95,523.29,522.05,522.12,25606.0,514.6679,515.0025,513.7822,513.8511,25606.0
2024-05-01 09:45:00,522.2,522.39,521.67,522.39,13896.0,513.9298,514.1168,513.4082,514.1168,13896.0
2024-05-01 09:50:00,522.56,522.64,522.07,522.09,22641.0,514.2841,514.3628,513.8019,513.8215,22641.0
2024-05-01 09:55:00,522.09,522.95,522.09,522.95,3566.0,513.8215,514.6679,513.8215,514.6679,3566.0
2024-05-01 10:00:00,523.37,523.37,521.88,522.18,28455.0,515.0813,515.0813,513.6149,513.9101,28455.0
2024-05-01 10:05:00,522.43,523.29,522.43,522.65,12132.0,514.1562,515.0025,514.1562,514.3727,12132.0
2024-05-01 10:10:00,522.6,522.73,522.07,522.73,21153.0,514.3235,514.4514,513.8019,514.4514,21153.0
2024-05-01 10:15:00,522.73,523.04,522.28,522.37,14399.0,514.4514,514.7565,514.0085,514.0971,14399.0
2024-05-01 10:20:00,522.64,522.64,521.8,521.8,9236.0,514.3628,514.3628,513.5361,513.5361,9236.0
2024-05-01 10:25:00,521.83,522.29,521.79,522.03,7022.0,513.5657,514.0184,513.5263,513.7625,7022.0
2024-05-01 10:30:00,521.88,522.0,521.52,521.78,12494.0,513.6149,513.733,513.2606,513.5164,12494.0
2024-05-01 10:35:00,522.06,522.07,521.76,521.76,8816.0,513.792,513.8019,513.4968,513.4968,8816.0
2024-05-01 10:40:00,521.67,521.75,521.19,521.75,8741.0,513.4082,513.4869,512.9358,513.4869,8741.0
2024-05-01 10:45:00,521.85,522.15,521.84,522.15,2255.0,513.5853,513.8806,513.5755,513.8806,2255.0
2024-05-01 10:50:00,522.29,522.45,521.96,522.45,3241.0,514.0184,514.1758,513.6936,514.1758,3241.0
2024-05-01 10:55:00,522.45,522.76,522.44,522.7,695.0,514.1758,514.4809,514.166,514.4219,695.0
2024-05-01 11:00:00,522.64,522.64,522.32,522.38,16184.0,514.3628,514.3628,514.0479,514.1069,16184.0
2024-05-01 11:05:00,522.45,522.62,522.06,522.14,3950.0,514.1758,514.3431,513.792,513.8707,3950.0
2024-05-01 11:10:00,522.13,522.13,521.79,521.85,4175.0,513.8609,513.8609,513.5263,513.5853,4175.0
2024-05-01 11:15:00,521.7,521.74,521.19,521.22,16724.0,513.4377,513.4771,512.9358,512.9653,16724.0
2024-05-01 11:20:00,521.22,521.86,521.22,521.86,8984.0,512.9653,513.5952,512.9653,513.5952,8984.0
2024-05-01 11:25:00,521.68,521.97,521.64,521.94,1426.0,513.418,513.7034,513.3787,513.6739,1426.0
2024-05-01 11:30:00,521.97,521.97,521.57,521.86,2336.0,513.7034,513.7034,513.3098,513.5952,2336.0
2024-05-01 11:35:00,521.92,521.96,521.77,521.78,1542.0,513.6542,513.6936,513.5066,513.5164,1542.0
2024-05-01 11:40:00,522.04,522.32,522.02,522.15,3070.0,513.7723,514.0479,513.7526,513.8806,3070.0
2024-05-01 11:45:00,522.13,522.37,521.93,521.93,2726.0,513.8609,514.0971,513.6641,513.6641,2726.0
2024-05-01 11:50:00,521.95,521.98,521.57,521.57,4585.0,513.6838,513.7133,513.3098,513.3098,4585.0
2024-05-01 11:55:00,521.64,521.72,521.5,521.56,3165.0,513.3787,513.4574,513.2409,513.2999,3165.0
2024-05-01 12:00:00,521.51,521.71,521.17,521.71,3721.0,513.2507,513.4476,512.9161,513.4476,3721.0
2024-05-01 12:05:00,521.97,522.0,521.86,521.9,10099.0,513.7034,513.733,513.5952,513.6345,10099.0
2024-05-01 12:10:00,522.27,522.67,522.27,522.67,4151.0,513.9987,514.3924,513.9987,514.3924,4151.0
2024-05-01 12:15:00,522.69,522.83,522.63,522.77,3374.0,514.412,514.5498,514.353,514.4908,3374.0
2024-05-01 12:20:00,522.62,522.79,522.57,522.79,1135.0,514.3431,514.5105,514.2939,514.5105,1135.0
2024-05-01 12:25:00,522.79,523.15,522.74,523.01,9925.0,514.5105,514.8648,514.4612,514.727,9925.0
2024-05-01 12:30:00,522.96,522.96,522.76,522.76,1010.0,514.6778,514.6778,514.4809,514.4809,1010.0
2024-05-01 12:35:00,522.72,522.8,522.43,522.43,868.0,514.4416,514.5203,514.1562,514.1562,868.0
2024-05-01 12:40:00,522.42,522.5,522.35,522.42,6875.0,514.1463,514.225,514.0774,514.1463,6875.0
2024-05-01 12:45:00,522.3,522.41,522.24,522.35,2446.0,514.0282,514.1365,513.9692,514.0774,2446.0
2024-05-01 12:50:00,522.17,522.33,522.07,522.32,2053.0,513.9003,514.0577,513.8019,514.0479,2053.0
2024-05-01 12:55:00,522.38,522.38,521.93,522.14,805.0,514.1069,514.1069,513.6641,513.8707,805.0
2024-05-01 13:00:00,522.08,522.28,521.97,521.98,2668.0,513.8117,514.0085,513.7034,513.7133,2668.0
2024-05-01 13:05:00,521.91,521.97,521.72,521.97,5553.0,513.6444,513.7034,513.4574,513.7034,5553.0
2024-05-01 13:10:00,522.03,522.17,521.92,522.0,2756.0,513.7625,513.9003,513.6542,513.733,2756.0
2024-05-01 13:15:00,522.06,522.14,521.94,522.11,1100.0,513.792,513.8707,513.6739,513.8412,1100.0
2024-05-01 13:20:00,522.19,522.79,522.19,522.64,2666.0,513.92,514.5105,513.92,514.3628,2666.0
2024-05-01 13:25:00,522.66,522.87,522.63,522.85,2594.0,514.3825,514.5892,514.353,514.5695,2594.0
2024-05-01 13:30:00,522.92,523.17,522.85,523.17,4694.0,514.6384,514.8844,514.5695,514.8844,4694.0
2024-05-01 13:35:00,523.26,523.64,523.26,523.26,4384.0,514.973,515.347,514.973,514.973,4384.0
2024-05-01 13:40:00,523.31,523.32,523.04,523.07,1666.0,515.0222,515.0321,514.7565,514.786,1666.0
2024-05-01 13:45:00,523.07,523.11,522.99,523.02,9845.0,514.786,514.8254,514.7073,514.7368,9845.0
2024-05-01 13:50:00,522.95,522.95,522.8,522.9,1510.0,514.6679,514.6679,514.5203,514.6187,1510.0
2024-05-01 13:55:00,523.05,523.05,522.63,522.81,900.0,514.7663,514.7663,514.353,514.5301,900.0
2024-05-01 14:00:00,522.56,524.21,522.45,524.07,31384.0,514.2841,515.908,514.1758,515.7702,31384.0
2024-05-01 14:05:00,524.2,524.2,523.04,523.43,21696.0,515.8981,515.8981,514.7565,515.1403,21696.0
2024-05-01 14:10:00,523.32,523.58,522.59,523.32,24696.0,515.0321,515.2879,514.3136,515.0321,24696.0
2024-05-01 14:15:00,523.62,523.82,523.35,523.54,7072.0,515.3273,515.5241,515.0616,515.2486,7072.0
2024-05-01 14:20:00,523.55,524.07,523.25,523.88,3576.0,515.2584,515.7702,514.9632,515.5832,3576.0
2024-05-01 14:25:00,523.8,525.17,523.8,525.17,16014.0,515.5045,516.8528,515.5045,516.8528,16014.0
2024-05-01 14:30:00,525.15,525.59,522.36,525.51,51320.0,516.8331,517.2661,514.0873,517.1874,51320.0
2024-05-01 14:35:00,525.26,526.61,522.61,526.56,63509.0,516.9413,518.27,514.3333,518.2207,63509.0
2024-05-01 14:40:00,526.21,530.07,526.21,530.07,59682.0,517.8763,521.6752,517.8763,521.6752,59682.0
2024-05-01 14:45:00,530.16,530.16,527.98,529.32,37472.0,521.7637,521.7637,519.6183,520.937,37472.0
2024-05-01 14:50:00,529.92,530.9,529.72,530.84,21001.0,521.5275,522.492,521.3307,522.433,21001.0
2024-05-01 14:55:00,530.85,531.36,529.98,530.87,38995.0,522.4428,522.9447,521.5866,522.4625,38995.0
2024-05-01 15:00:00,531.02,532.11,530.2,530.24,44243.0,522.6101,523.6829,521.8031,521.8425,44243.0
2024-05-01 15:05:00,529.65,531.26,529.4,531.02,22912.0,521.2618,522.8463,521.0158,522.6101,22912.0
2024-05-01 15:10:00,530.87,531.01,529.82,530.48,21490.0,522.4625,522.6003,521.4291,522.0787,21490.0
2024-05-01 15:15:00,530.48,530.89,529.57,529.67,10196.0,522.0787,522.4822,521.1831,521.2815,10196.0
2024-05-01 15:20:00,529.6,530.12,528.29,529.86,28632.0,521.2126,521.7244,519.9233,521.4685,28632.0
2024-05-01 15:25:00,529.97,530.58,528.66,528.9,22267.0,521.5767,522.1771,520.2875,520.5237,22267.0
2024-05-01 15:30:00,528.67,528.68,527.19,527.37,40260.0,520.2973,520.3072,518.8408,519.0179,40260.0
2024-05-01 15:35:00,527.38,527.44,525.57,526.09,13065.0,519.0278,519.0868,517.2464,517.7582,13065.0
2024-05-01 15:40:00,526.23,526.66,525.49,526.05,22100.0,517.896,518.3192,517.1677,517.7188,22100.0
2024-05-01 15:45:00,525.94,526.76,525.67,526.29,9391.0,517.6106,518.4176,517.3448,517.955,9391.0
2024-05-01 15:50:00,526.11,526.11,523.97,523.97,32840.0,517.7779,517.7779,515.6718,515.6718,32840.0
2024-05-01 15:55:00,524.02,524.23,523.21,523.42,79432.0,515.721,515.9276,514.9238,515.1305,79432.0
2024-05-02 09:30:00,528.34,528.38,526.24,526.33,18299.0,519.9726,520.0119,517.9058,517.9944,18299.0
2024-05-02 09:35:00,526.25,526.6,525.34,525.72,13362.0,517.9157,518.2601,517.0201,517.3941,13362.0
2024-05-02 09:40:00,525.61,526.15,524.79,524.79,11955.0,517.2858,517.8172,516.4788,516.4788,11955.0
2024-05-02 09:45:00,524.9,525.21,524.5,524.5,15184.0,516.587,516.8921,516.1934,516.1934,15184.0
2024-05-02 09:50:00,524.55,525.26,524.4,524.45,4095.0,516.2426,516.9413,516.095,516.1442,4095.0
2024-05-02 09:55:00,524.73,524.95,524.73,524.83,2300.0,516.4197,516.6362,516.4197,516.5181,2300.0
2024-05-02 10:00:00,524.89,525.08,523.5,524.02,19423.0,516.5772,516.7642,515.2092,515.721,19423.0
2024-05-02 10:05:00,524.1,524.1,522.56,522.87,12638.0,515.7997,515.7997,514.2841,514.5892,12638.0
2024-05-02 10:10:00,522.91,524.25,522.91,524.17,4199.0,514.6286,515.9473,514.6286,515.8686,4199.0
2024-05-02 10:15:00,524.37,524.71,524.3,524.45,2141.0,516.0654,516.4,515.9965,516.1442,2141.0
2024-05-02 10:20:00,524.33,525.61,524.16,525.42,4941.0,516.0261,517.2858,515.8588,517.0988,4941.0
2024-05-02 10:25:00,525.58,525.84,525.33,525.7,7150.0,517.2563,517.5122,517.0102,517.3744,7150.0
2024-05-02 10:30:00,525.64,526.07,525.53,525.84,4093.0,517.3153,517.7385,517.2071,517.5122,4093.0
2024-05-02 10:35:00,525.7,525.7,525.13,525.25,4191.0,517.3744,517.3744,516.8134,516.9315,4191.0
2024-05-02 10:40:00,525.23,525.23,524.12,524.63,5510.0,516.9118,516.9118,515.8194,516.3213,5510.0
2024-05-02 10:45:00,524.59,525.72,524.49,525.67,4836.0,516.2819,517.3941,516.1835,517.3448,4836.0
2024-05-02 10:50:00,525.59,525.97,525.46,525.88,2302.0,517.2661,517.6401,517.1382,517.5515,2302.0
2024-05-02 10:55:00,525.94,526.97,525.94,526.79,6253.0,517.6106,518.6243,517.6106,518.4471,6253.0
2024-05-02 11:00:00,526.73,527.2,526.51,527.0,5517.0,518.3881,518.8506,518.1715,518.6538,5517.0
2024-05-02 11:05:00,526.81,527.51,526.81,527.51,20954.0,518.4668,519.1557,518.4668,519.1557,20954.0
2024-05-02 11:10:00,527.5,527.5,527.19,527.2,10131.0,519.1459,519.1459,518.8408,518.8506,10131.0
2024-05-02 11:15:00,527.3,527.48,527.11,527.12,1895.0,518.949,519.1262,518.762,518.7719,1895.0
2024-05-02 11:20:00,527.31,527.47,527.12,527.18,2490.0,518.9589,519.1163,518.7719,518.8309,2490.0
2024-05-02 11:25:00,527.16,527.58,526.75,526.75,3261.0,518.8112,519.2246,518.4077,518.4077,3261.0
2024-05-02 11:30:00,526.82,527.04,526.3,526.65,3274.0,518.4766,518.6931,517.9649,518.3093,3274.0
2024-05-02 11:35:00,526.63,526.95,526.59,526.82,1668.0,518.2896,518.6046,518.2503,518.4766,1668.0
2024-05-02 11:40:00,527.06,527.32,526.97,527.12,900.0,518.7128,518.9687,518.6243,518.7719,900.0
2024-05-02 11:45:00,527.27,527.28,527.06,527.28,528.0,518.9195,518.9293,518.7128,518.9293,528.0
2024-05-02 11:50:00,526.98,527.46,526.92,527.46,3600.0,518.6341,519.1065,518.575,519.1065,3600.0
2024-05-02 11:55:00,527.5,527.65,527.4,527.62,2233.0,519.1459,519.2935,519.0474,519.264,2233.0
2024-05-02 12:00:00,527.49,527.54,527.43,527.52,1483.0,519.136,519.1852,519.077,519.1655,1483.0
2024-05-02 12:05:00,527.55,527.55,527.11,527.17,3845.0,519.1951,519.1951,518.762,518.8211,3845.0
2024-05-02 12:10:00,527.22,527.44,527.07,527.29,2677.0,518.8703,519.0868,518.7227,518.9392,2677.0
2024-05-02 12:15:00,527.26,527.35,526.91,526.93,6732.0,518.9097,518.9982,518.5652,518.5849,6732.0
2024-05-02 12:20:00,527.0,527.14,526.75,527.14,1449.0,518.6538,518.7916,518.4077,518.7916,1449.0
2024-05-02 12:25:00,527.23,527.44,527.14,527.29,1806.0,518.8801,519.0868,518.7916,518.9392,1806.0
2024-05-02 12:30:00,526.95,527.11,526.9,526.9,1958.0,518.6046,518.762,518.5554,518.5554,1958.0
2024-05-02 12:35:00,526.65,527.35,526.59,527.3,10486.0,518.3093,518.9982,518.2503,518.949,10486.0
2024-05-02 12:40:00,527.21,527.63,527.12,527.53,5221.0,518.8605,519.2738,518.7719,519.1754,5221.0
2024-05-02 12:45:00,527.59,527.87,527.57,527.83,5858.0,519.2344,519.51,519.2148,519.4706,5858.0
2024-05-02 12:50:00,527.84,527.98,527.79,527.81,1298.0,519.4805,519.6183,519.4313,519.451,1298.0
2024-05-02 12:55:00,527.86,527.98,527.8,527.98,3194.0,519.5002,519.6183,519.4411,519.6183,3194.0
2024-05-02 13:00:00,527.96,528.18,527.95,528.13,3177.0,519.5986,519.8151,519.5887,519.7659,3177.0
2024-05-02 13:05:00,528.22,528.39,528.06,528.27,2960.0,519.8545,520.0218,519.697,519.9037,2960.0
2024-05-02 13:10:00,528.29,529.03,528.29,528.78,12685.0,519.9233,520.6516,519.9233,520.4056,12685.0
2024-05-02 13:15:00,528.71,528.98,528.68,528.93,3559.0,520.3367,520.6024,520.3072,520.5532,3559.0
2024-05-02 13:20:00,528.82,529.08,528.76,529.08,4016.0,520.445,520.7008,520.3859,520.7008,4016.0
2024-05-02 13:25:00,529.02,529.25,528.84,529.16,1858.0,520.6418,520.8681,520.4646,520.7796,1858.0
2024-05-02 13:30:00,529.37,529.38,528.9,528.9,2121.0,520.9862,520.9961,520.5237,520.5237,2121.0
2024-05-02 13:35:00,529.01,529.01,528.75,528.89,1100.0,520.6319,520.6319,520.3761,520.5138,1100.0
2024-05-02 13:40:00,528.7,528.8,528.33,528.7,2358.0,520.3269,520.4253,519.9627,520.3269,2358.0
2024-05-02 13:45:00,528.79,529.01,528.65,528.77,1799.0,520.4154,520.6319,520.2776,520.3957,1799.0
2024-05-02 13:50:00,528.89,528.93,528.59,528.59,2118.0,520.5138,520.5532,520.2186,520.2186,2118.0
2024-05-02 13:55:00,528.64,528.94,528.64,528.93,3808.0,520.2678,520.5631,520.2678,520.5532,3808.0
2024-05-02 14:00:00,528.97,529.06,528.87,529.06,2660.0,520.5926,520.6812,520.4942,520.6812,2660.0
2024-05-02 14:05:00,529.1,529.55,529.1,529.5,2188.0,520.7205,521.1634,520.7205,521.1142,2188.0
2024-05-02 14:10:00,529.49,529.52,529.36,529.41,2524.0,521.1043,521.1339,520.9764,521.0256,2524.0
2024-05-02 14:15:00,529.33,529.41,529.04,529.22,3300.0,520.9469,521.0256,520.6615,520.8386,3300.0
2024-05-02 14:20:00,529.23,529.51,529.19,529.49,1549.0,520.8485,521.124,520.8091,521.1043,1549.0
2024-05-02 14:25:00,529.53,529.77,529.5,529.65,1600.0,521.1437,521.3799,521.1142,521.2618,1600.0
2024-05-02 14:30:00,529.84,530.23,529.75,530.05,4020.0,521.4488,521.8326,521.3602,521.6555,4020.0
2024-05-02 14:35:00,530.18,530.38,530.08,530.31,4243.0,521.7834,521.9802,521.685,521.9114,4243.0
2024-05-02 14:40:00,530.32,530.44,530.2,530.31,2795.0,521.9212,522.0393,521.8031,521.9114,2795.0
2024-05-02 14:45:00,530.31,530.72,530.16,530.71,4042.0,521.9114,522.3149,521.7637,522.305,4042.0
2024-05-02 14:50:00,530.64,530.85,530.37,530.4,7577.0,522.2361,522.4428,521.9704,521.9999,7577.0
2024-05-02 14:55:00,530.44,530.62,530.38,530.55,1858.0,522.0393,522.2164,521.9802,522.1476,1858.0
2024-05-02 15:00:00,530.52,530.52,529.98,530.09,5687.0,522.118,522.118,521.5866,521.6948,5687.0
2024-05-02 15:05:00,530.47,530.89,530.36,530.89,2864.0,522.0688,522.4822,521.9606,522.4822,2864.0
2024-05-02 15:10:00,530.92,531.11,530.3,530.5,6048.0,522.5117,522.6987,521.9015,522.0983,6048.0
2024-05-02 15:15:00,530.56,530.72,530.36,530.46,1919.0,522.1574,522.3149,521.9606,522.059,1919.0
2024-05-02 15:20:00,530.5,530.82,530.37,530.63,4700.0,522.0983,522.4133,521.9704,522.2263,4700.0
2024-05-02 15:25:00,530.56,530.57,530.42,530.5,4801.0,522.1574,522.1672,522.0196,522.0983,4801.0
2024-05-02 15:30:00,530.3,530.39,529.94,530.05,8571.0,521.9015,521.9901,521.5472,521.6555,8571.0
2024-05-02 15:35:00,529.74,529.91,529.4,529.51,18957.0,521.3504,521.5177,521.0158,521.124,18957.0
2024-05-02 15:40:00,529.61,529.69,529.12,529.13,4405.0,521.2224,521.3012,520.7402,520.75,4405.0
2024-05-02 15:45:00,529.08,529.52,528.99,529.33,4331.0,520.7008,521.1339,520.6123,520.9469,4331.0
2024-05-02 15:50:00,529.32,529.77,528.9,529.71,9221.0,520.937,521.3799,520.5237,521.3209,9221.0
2024-05-02 15:55:00,529.76,530.4,529.58,530.17,110649.0,521.3701,521.9999,521.1929,521.7736,110649.0
2024-05-03 09:30:00,538.08,538.94,536.82,536.84,29702.0,529.5583,530.4047,528.3183,528.3379,29702.0
2024-05-03 09:35:00,536.92,537.92,536.81,537.37,9547.0,528.4167,529.4008,528.3084,528.8595,9547.0
2024-05-03 09:40:00,537.37,538.15,536.97,538.15,5976.0,528.8595,529.6272,528.4659,529.6272,5976.0
2024-05-03 09:45:00,538.2,538.79,537.61,538.71,13634.0,529.6764,530.2571,529.0957,530.1783,13634.0
2024-05-03 09:50:00,538.69,539.14,538.13,539.14,12763.0,530.1586,530.6015,529.6075,530.6015,12763.0
2024-05-03 09:55:00,539.1,539.5,538.94,539.05,10963.0,530.5621,530.9558,530.4047,530.5129,10963.0
2024-05-03 10:00:00,539.17,540.41,536.11,536.2,96845.0,530.631,531.8514,527.6195,527.7081,96845.0
2024-05-03 10:05:00,536.2,537.59,536.01,536.43,35534.0,527.7081,529.0761,527.5211,527.9344,35534.0
2024-05-03 10:10:00,536.59,536.83,535.48,535.99,9499.0,528.0919,528.3281,526.9995,527.5014,9499.0
2024-05-03 10:15:00,536.07,536.6,535.61,535.65,13603.0,527.5801,528.1017,527.1274,527.1668,13603.0
2024-05-03 10:20:00,535.82,535.83,534.7,535.43,13886.0,527.3341,527.3439,526.2318,526.9503,13886.0
2024-05-03 10:25:00,535.05,535.93,534.43,535.73,16161.0,526.5763,527.4424,525.9661,527.2455,16161.0
2024-05-03 10:30:00,535.7,536.16,534.58,534.58,32733.0,527.216,527.6687,526.1137,526.1137,32733.0
2024-05-03 10:35:00,534.35,535.18,534.19,534.88,6444.0,525.8874,526.7042,525.7299,526.409,6444.0
2024-05-03 10:40:00,534.81,535.52,534.53,535.52,7083.0,526.3401,527.0388,526.0645,527.0388,7083.0
2024-05-03 10:45:00,535.75,535.81,535.18,535.24,15442.0,527.2652,527.3243,526.7042,526.7633,15442.0
2024-05-03 10:50:00,535.32,535.32,534.33,534.34,11016.0,526.842,526.842,525.8677,525.8775,11016.0
2024-05-03 10:55:00,534.57,534.82,534.49,534.54,2543.0,526.1039,526.3499,526.0252,526.0744,2543.0
2024-05-03 11:00:00,534.44,534.74,534.33,534.53,4820.0,525.976,526.2712,525.8677,526.0645,4820.0
2024-05-03 11:05:00,534.36,534.75,533.88,533.93,3332.0,525.8972,526.281,525.4248,525.474,3332.0
2024-05-03 11:10:00,533.94,534.35,533.76,534.16,2314.0,525.4839,525.8874,525.3067,525.7004,2314.0
2024-05-03 11:15:00,534.28,534.71,534.2,534.53,15369.0,525.8185,526.2417,525.7398,526.0645,15369.0
2024-05-03 11:20:00,534.53,534.62,534.3,534.5,3352.0,526.0645,526.1531,525.8382,526.035,3352.0
2024-05-03 11:25:00,534.62,534.68,534.4,534.66,2321.0,526.1531,526.2121,525.9366,526.1925,2321.0
2024-05-03 11:30:00,534.66,535.1,534.61,534.92,7530.0,526.1925,526.6255,526.1433,526.4483,7530.0
2024-05-03 11:35:00,535.11,535.26,535.02,535.25,1200.0,526.6353,526.783,526.5468,526.7731,1200.0
2024-05-03 11:40:00,535.22,535.3,534.56,534.56,3492.0,526.7436,526.8223,526.094,526.094,3492.0
2024-05-03 11:45:00,534.73,534.73,533.66,533.66,3290.0,526.2614,526.2614,525.2083,525.2083,3290.0
2024-05-03 11:50:00,533.88,535.05,533.88,534.9,11183.0,525.4248,526.5763,525.4248,526.4287,11183.0
2024-05-03 11:55:00,534.95,535.07,534.8,534.8,3300.0,526.4779,526.596,526.3302,526.3302,3300.0
2024-05-03 12:00:00,534.83,535.18,534.83,535.15,7967.0,526.3598,526.7042,526.3598,526.6747,7967.0
2024-05-03 12:05:00,535.13,535.38,535.12,535.38,1880.0,526.655,526.9011,526.6452,526.9011,1880.0
2024-05-03 12:10:00,535.49,535.49,535.15,535.16,2900.0,527.0093,527.0093,526.6747,526.6845,2900.0
2024-05-03 12:15:00,535.37,535.37,534.95,535.01,2647.0,526.8912,526.8912,526.4779,526.5369,2647.0
2024-05-03 12:20:00,535.01,535.32,534.96,535.31,2345.0,526.5369,526.842,526.4877,526.8322,2345.0
2024-05-03 12:25:00,535.48,535.52,535.26,535.27,3340.0,526.9995,527.0388,526.783,526.7928,3340.0
2024-05-03 12:30:00,535.37,535.47,535.17,535.21,3327.0,526.8912,526.9896,526.6944,526.7338,3327.0
2024-05-03 12:35:00,535.24,535.44,535.2,535.25,1375.0,526.7633,526.9601,526.7239,526.7731,1375.0
2024-05-03 12:40:00,535.39,535.54,535.21,535.31,1069.0,526.9109,527.0585,526.7338,526.8322,1069.0
2024-05-03 12:45:00,535.44,535.44,535.02,535.02,2317.0,526.9601,526.9601,526.5468,526.5468,2317.0
2024-05-03 12:50:00,535.06,535.06,534.81,534.81,2009.0,526.5861,526.5861,526.3401,526.3401,2009.0
2024-05-03 12:55:00,534.68,535.01,534.68,534.86,1465.0,526.2121,526.5369,526.2121,526.3893,1465.0
2024-05-03 13:00:00,534.95,535.01,534.84,535.01,3485.0,526.4779,526.5369,526.3696,526.5369,3485.0
2024-05-03 13:05:00,534.97,535.36,534.97,535.26,2150.0,526.4976,526.8814,526.4976,526.783,2150.0
2024-05-03 13:10:00,535.26,535.47,535.26,535.47,1829.0,526.783,526.9896,526.783,526.9896,1829.0
2024-05-03 13:15:00,535.46,535.51,535.09,535.19,14155.0,526.9798,527.029,526.6157,526.7141,14155.0
2024-05-03 13:20:00,535.03,535.03,534.74,534.75,2030.0,526.5566,526.5566,526.2712,526.281,2030.0
2024-05-03 13:25:00,534.69,534.87,534.69,534.7,1450.0,526.222,526.3991,526.222,526.2318,1450.0
2024-05-03 13:30:00,534.73,534.73,534.24,534.66,1937.0,526.2614,526.2614,525.7791,526.1925,1937.0
2024-05-03 13:35:00,534.68,535.07,534.68,535.07,5354.0,526.2121,526.596,526.2121,526.596,5354.0
2024-05-03 13:40:00,535.12,535.32,535.0,535.07,10793.0,526.6452,526.842,526.5271,526.596,10793.0
2024-05-03 13:45:00,535.02,535.31,534.96,535.21,5254.0,526.5468,526.8322,526.4877,526.7338,5254.0
2024-05-03 13:50:00,535.3,535.43,535.29,535.35,2508.0,526.8223,526.9503,526.8125,526.8715,2508.0
2024-05-03 13:55:00,535.43,535.7,535.43,535.46,2780.0,526.9503,527.216,526.9503,526.9798,2780.0
2024-05-03 14:00:00,535.5,535.61,535.38,535.51,3076.0,527.0192,527.1274,526.9011,527.029,3076.0
2024-05-03 14:05:00,535.54,535.77,535.47,535.67,5350.0,527.0585,527.2849,526.9896,527.1865,5350.0
2024-05-03 14:10:00,535.58,535.74,535.44,535.55,2389.0,527.0979,527.2554,526.9601,527.0684,2389.0
2024-05-03 14:15:00,535.54,535.61,535.54,535.61,434.0,527.0585,527.1274,527.0585,527.1274,434.0
2024-05-03 14:20:00,535.62,535.74,535.61,535.74,812.0,527.1373,527.2554,527.1274,527.2554,812.0
2024-05-03 14:25:00,535.89,535.89,535.68,535.68,500.0,527.403,527.403,527.1963,527.1963,500.0
2024-05-03 14:30:00,535.59,535.75,535.59,535.6,1470.0,527.1077,527.2652,527.1077,527.1176,1470.0
2024-05-03 14:35:00,535.57,535.68,535.14,535.14,4185.0,527.0881,527.1963,526.6649,526.6649,4185.0
2024-05-03 14:40:00,535.0,535.48,534.98,535.48,4581.0,526.5271,526.9995,526.5074,526.9995,4581.0
2024-05-03 14:45:00,535.33,535.33,535.06,535.09,1165.0,526.8519,526.8519,526.5861,526.6157,1165.0
2024-05-03 14:50:00,535.16,535.21,535.03,535.04,3217.0,526.6845,526.7338,526.5566,526.5664,3217.0
2024-05-03 14:55:00,535.01,535.24,534.71,535.06,10521.0,526.5369,526.7633,526.2417,526.5861,10521.0
2024-05-03 15:00:00,535.05,535.08,534.77,535.08,6497.0,526.5763,526.6058,526.3007,526.6058,6497.0
2024-05-03 15:05:00,535.18,535.27,535.01,535.01,3071.0,526.7042,526.7928,526.5369,526.5369,3071.0
2024-05-03 15:10:00,535.09,535.09,534.7,534.98,5551.0,526.6157,526.6157,526.2318,526.5074,5551.0
2024-05-03 15:15:00,534.89,535.1,534.82,535.0,9234.0,526.4188,526.6255,526.3499,526.5271,9234.0
2024-05-03 15:20:00,535.01,535.06,534.93,535.06,4792.0,526.5369,526.5861,526.4582,526.5861,4792.0
2024-05-03 15:25:00,535.02,535.29,535.0,535.24,6529.0,526.5468,526.8125,526.5271,526.7633,6529.0
2024-05-03 15:30:00,535.24,535.24,534.9,534.9,4548.0,526.7633,526.7633,526.4287,526.4287,4548.0
2024-05-03 15:35:00,534.89,535.21,534.86,535.21,1875.0,526.4188,526.7338,526.3893,526.7338,1875.0
2024-05-03 15:40:00,535.17,535.23,535.03,535.04,2747.0,526.6944,526.7534,526.5566,526.5664,2747.0
2024-05-03 15:45:00,535.14,535.23,534.89,534.92,3250.0,526.6649,526.7534,526.4188,526.4483,3250.0
2024-05-03 15:50:00,534.85,535.62,534.74,535.47,28314.0,526.3795,527.1373,526.2712,526.9896,28314.0
2024-05-03 15:55:00,535.37,535.58,535.14,535.57,104528.0,526.8912,527.0979,526.6649,527.0881,104528.0
2024-05-06 09:30:00,540.51,542.19,540.11,541.04,27433.0,531.9498,533.6032,531.5562,532.4714,27433.0
2024-05-06 09:35:00,540.95,540.95,539.5,540.4,20140.0,532.3828,532.3828,530.9558,531.8416,20140.0
2024-05-06 09:40:00,540.44,541.39,540.43,541.39,12128.0,531.8809,532.8159,531.8711,532.8159,12128.0
2024-05-06 09:45:00,541.32,542.03,541.32,541.73,8293.0,532.747,533.4457,532.747,533.1505,8293.0
2024-05-06 09:50:00,541.59,541.81,541.35,541.74,3180.0,533.0127,533.2292,532.7765,533.1603,3180.0
2024-05-06 09:55:00,541.84,542.15,541.76,542.14,7519.0,533.2588,533.5638,533.18,533.554,7519.0
2024-05-06 10:00:00,542.2,542.52,542.06,542.46,7328.0,533.6131,533.928,533.4753,533.8689,7328.0
2024-05-06 10:05:00,542.38,542.84,542.38,542.6,6277.0,533.7902,534.2429,533.7902,534.0067,6277.0
2024-05-06 10:10:00,542.75,542.81,542.34,542.81,8274.0,534.1543,534.2134,533.7508,534.2134,8274.0
2024-05-06 10:15:00,543.01,543.01,542.64,542.75,4824.0,534.4102,534.4102,534.0461,534.1543,4824.0
2024-05-06 10:20:00,542.57,542.8,542.35,542.76,10531.0,533.9772,534.2036,533.7607,534.1642,10531.0
2024-05-06 10:25:00,542.91,542.95,542.43,542.6,10226.0,534.3118,534.3512,533.8394,534.0067,10226.0
2024-05-06 10:30:00,542.65,542.76,542.46,542.5,13798.0,534.0559,534.1642,533.8689,533.9083,13798.0
2024-05-06 10:35:00,542.52,542.92,542.46,542.81,6365.0,533.928,534.3217,533.8689,534.2134,6365.0
2024-05-06 10:40:00,542.85,542.95,542.61,542.68,8653.0,534.2528,534.3512,534.0166,534.0855,8653.0
2024-05-06 10:45:00,542.61,542.79,542.32,542.79,3150.0,534.0166,534.1937,533.7312,534.1937,3150.0
2024-05-06 10:50:00,542.89,542.89,542.34,542.42,1316.0,534.2921,534.2921,533.7508,533.8296,1316.0
2024-05-06 10:55:00,542.37,542.37,542.21,542.21,950.0,533.7804,533.7804,533.6229,533.6229,950.0
2024-05-06 11:00:00,542.19,542.19,541.64,541.64,1079.0,533.6032,533.6032,533.0619,533.0619,1079.0
2024-05-06 11:05:00,541.64,541.84,541.6,541.68,4150.0,533.0619,533.2588,533.0226,533.1013,4150.0
2024-05-06 11:10:00,541.68,541.68,541.46,541.59,940.0,533.1013,533.1013,532.8848,533.0127,940.0
2024-05-06 11:15:00,541.45,541.54,541.39,541.49,1788.0,532.8749,532.9635,532.8159,532.9143,1788.0
2024-05-06 11:20:00,541.52,541.62,541.43,541.52,4444.0,532.9438,533.0422,532.8552,532.9438,4444.0
2024-05-06 11:25:00,541.52,541.57,541.44,541.52,1772.0,532.9438,532.993,532.8651,532.9438,1772.0
2024-05-06 11:30:00,541.47,541.6,541.41,541.46,1000.0,532.8946,533.0226,532.8356,532.8848,1000.0
2024-05-06 11:35:00,541.64,541.72,541.45,541.72,3428.0,533.0619,533.1407,532.8749,533.1407,3428.0
2024-05-06 11:40:00,541.73,541.92,541.67,541.91,5910.0,533.1505,533.3375,533.0914,533.3276,5910.0
2024-05-06 11:45:00,541.92,542.02,541.82,541.82,3144.0,533.3375,533.4359,533.2391,533.2391,3144.0
2024-05-06 11:50:00,541.88,541.95,541.85,541.94,1724.0,533.2981,533.367,533.2686,533.3572,1724.0
2024-05-06 11:55:00,541.96,541.96,541.83,541.88,1519.0,533.3769,533.3769,533.2489,533.2981,1519.0
2024-05-06 12:00:00,541.74,541.74,541.61,541.72,799.0,533.1603,533.1603,533.0324,533.1407,799.0
2024-05-06 12:05:00,541.77,541.88,541.77,541.88,700.0,533.1899,533.2981,533.1899,533.2981,700.0
2024-05-06 12:10:00,541.75,541.86,541.68,541.78,1095.0,533.1702,533.2784,533.1013,533.1997,1095.0
2024-05-06 12:15:00,541.72,541.77,541.52,541.52,1564.0,533.1407,533.1899,532.9438,532.9438,1564.0
2024-05-06 12:20:00,541.52,541.6,541.45,541.58,8791.0,532.9438,533.0226,532.8749,533.0029,8791.0
2024-05-06 12:25:00,541.57,541.89,541.57,541.87,4976.0,532.993,533.308,532.993,533.2883,4976.0
2024-05-06 12:30:00,541.9,541.98,541.69,541.69,3727.0,533.3178,533.3965,533.1111,533.1111,3727.0
2024-05-06 12:35:00,541.7,541.9,541.69,541.83,2875.0,533.121,533.3178,533.1111,533.2489,2875.0
2024-05-06 12:40:00,541.81,541.84,541.51,541.51,3148.0,533.2292,533.2588,532.934,532.934,3148.0
2024-05-06 12:45:00,541.59,541.83,541.26,541.43,8450.0,533.0127,533.2489,532.6879,532.8552,8450.0
2024-05-06 12:50:00,541.47,541.63,541.25,541.49,17681.0,532.8946,533.0521,532.6781,532.9143,17681.0
2024-05-06 12:55:00,541.61,541.82,541.61,541.8,1942.0,533.0324,533.2391,533.0324,533.2194,1942.0
2024-05-06 13:00:00,541.85,542.0,541.84,541.99,8309.0,533.2686,533.4162,533.2588,533.4064,8309.0
2024-05-06 13:05:00,541.95,542.0,541.84,541.84,7905.0,533.367,533.4162,533.2588,533.2588,7905.0
2024-05-06 13:10:00,541.96,542.04,541.86,541.86,889.0,533.3769,533.4556,533.2784,533.2784,889.0
2024-05-06 13:15:00,541.96,542.08,541.71,541.88,3250.0,533.3769,533.495,533.1308,533.2981,3250.0
2024-05-06 13:20:00,541.85,542.06,541.85,541.96,3418.0,533.2686,533.4753,533.2686,533.3769,3418.0
2024-05-06 13:25:00,541.95,542.01,541.95,541.97,405.0,533.367,533.4261,533.367,533.3867,405.0
2024-05-06 13:30:00,542.0,542.0,541.93,541.96,2880.0,533.4162,533.4162,533.3473,533.3769,2880.0
2024-05-06 13:35:00,542.04,542.04,541.91,542.0,821.0,533.4556,533.4556,533.3276,533.4162,821.0
2024-05-06 13:40:00,542.0,542.08,541.99,542.02,900.0,533.4162,533.495,533.4064,533.4359,900.0
2024-05-06 13:45:00,542.07,542.08,542.03,542.03,643.0,533.4851,533.495,533.4457,533.4457,643.0
2024-05-06 13:50:00,542.12,542.28,542.12,542.28,5269.0,533.5343,533.6918,533.5343,533.6918,5269.0
2024-05-06 13:55:00,542.3,542.39,542.22,542.22,2129.0,533.7115,533.8,533.6327,533.6327,2129.0
2024-05-06 14:00:00,542.2,542.4,542.11,542.35,3854.0,533.6131,533.8099,533.5245,533.7607,3854.0
2024-05-06 14:05:00,542.4,542.42,542.26,542.3,4003.0,533.8099,533.8296,533.6721,533.7115,4003.0
2024-05-06 14:10:00,542.34,542.4,542.21,542.21,1634.0,533.7508,533.8099,533.6229,533.6229,1634.0
2024-05-06 14:15:00,542.31,542.33,542.24,542.28,2677.0,533.7213,533.741,533.6524,533.6918,2677.0
2024-05-06 14:20:00,542.26,542.45,542.14,542.42,7521.0,533.6721,533.8591,533.554,533.8296,7521.0
2024-05-06 14:25:00,542.36,542.77,542.34,542.63,8395.0,533.7705,534.174,533.7508,534.0362,8395.0
2024-05-06 14:30:00,542.69,542.7,542.53,542.53,946.0,534.0953,534.1051,533.9378,533.9378,946.0
2024-05-06 14:35:00,542.64,542.64,542.29,542.29,2806.0,534.0461,534.0461,533.7016,533.7016,2806.0
2024-05-06 14:40:00,542.34,542.36,542.2,542.24,4488.0,533.7508,533.7705,533.6131,533.6524,4488.0
2024-05-06 14:45:00,542.22,542.38,542.17,542.38,4636.0,533.6327,533.7902,533.5835,533.7902,4636.0
2024-05-06 14:50:00,542.32,542.48,542.3,542.38,3278.0,533.7312,533.8886,533.7115,533.7902,3278.0
2024-05-06 14:55:00,542.33,542.58,542.29,542.33,9316.0,533.741,533.987,533.7016,533.741,9316.0
2024-05-06 15:00:00,542.18,542.24,542.01,542.08,4193.0,533.5934,533.6524,533.4261,533.495,4193.0
2024-05-06 15:05:00,542.09,542.22,542.05,542.11,7335.0,533.5048,533.6327,533.4654,533.5245,7335.0
2024-05-06 15:10:00,542.04,542.04,541.82,541.82,1408.0,533.4556,533.4556,533.2391,533.2391,1408.0
2024-05-06 15:15:00,541.8,541.83,541.64,541.68,3287.0,533.2194,533.2489,533.0619,533.1013,3287.0
2024-05-06 15:20:00,541.77,541.84,541.68,541.69,1077.0,533.1899,533.2588,533.1013,533.1111,1077.0
2024-05-06 15:25:00,541.81,541.91,541.79,541.91,787.0,533.2292,533.3276,533.2095,533.3276,787.0
2024-05-06 15:30:00,541.74,541.87,541.71,541.76,2928.0,533.1603,533.2883,533.1308,533.18,2928.0
2024-05-06 15:35:00,541.73,542.07,541.73,542.07,1576.0,533.1505,533.4851,533.1505,533.4851,1576.0
2024-05-06 15:40:00,542.04,542.26,542.0,542.23,4452.0,533.4556,533.6721,533.4162,533.6426,4452.0
2024-05-06 15:45:00,542.19,542.3,541.96,542.06,6943.0,533.6032,533.7115,533.3769,533.4753,6943.0
2024-05-06 15:50:00,542.01,542.69,541.94,542.62,12173.0,533.4261,534.0953,533.3572,534.0264,12173.0
2024-05-06 15:55:00,542.64,542.91,542.54,542.86,44370.0,534.0461,534.3118,533.9477,534.2626,44370.0
2024-05-07 09:30:00,543.95,544.67,543.18,544.58,14548.0,535.3353,536.0439,534.5775,535.9554,14548.0
2024-05-07 09:35:00,544.51,544.67,544.36,544.67,4164.0,535.8865,536.0439,535.7388,536.0439,4164.0
2024-05-07 09:40:00,545.13,545.2,544.88,544.99,8738.0,536.4967,536.5655,536.2506,536.3589,8738.0
2024-05-07 09:45:00,545.07,545.43,544.69,544.69,11069.0,536.4376,536.7919,536.0636,536.0636,11069.0
2024-05-07 09:50:00,544.65,545.38,544.6,545.37,4959.0,536.0243,536.7427,535.975,536.7328,4959.0
2024-05-07 09:55:00,545.36,545.73,545.3,545.38,6735.0,536.723,537.0871,536.664,536.7427,6735.0
2024-05-07 10:00:00,545.31,545.36,544.71,545.01,9240.0,536.6738,536.723,536.0833,536.3786,9240.0
2024-05-07 10:05:00,544.93,545.66,544.92,545.54,1500.0,536.2998,537.0183,536.29,536.9002,1500.0
2024-05-07 10:10:00,545.54,546.1,545.54,546.1,2848.0,536.9002,537.4513,536.9002,537.4513,2848.0
2024-05-07 10:15:00,546.09,546.09,545.74,545.94,8196.0,537.4414,537.4414,537.097,537.2938,8196.0
2024-05-07 10:20:00,545.99,546.06,545.53,545.78,4848.0,537.343,537.4119,536.8903,537.1364,4848.0
2024-05-07 10:25:00,545.8,546.05,545.73,545.96,984.0,537.156,537.4021,537.0871,537.3135,984.0
2024-05-07 10:30:00,545.87,546.11,545.77,545.77,2574.0,537.2249,537.4611,537.1265,537.1265,2574.0
2024-05-07 10:35:00,545.68,546.01,545.68,545.79,5051.0,537.0379,537.3627,537.0379,537.1462,5051.0
2024-05-07 10:40:00,545.74,545.87,545.7,545.74,3142.0,537.097,537.2249,537.0576,537.097,3142.0
2024-05-07 10:45:00,545.65,546.05,545.65,546.04,1040.0,537.0084,537.4021,537.0084,537.3922,1040.0
2024-05-07 10:50:00,546.18,546.3,545.97,546.3,1753.0,537.53,537.6481,537.3233,537.6481,1753.0
2024-05-07 10:55:00,546.31,546.5,546.2,546.42,6093.0,537.658,537.845,537.5497,537.7662,6093.0
2024-05-07 11:00:00,546.56,546.69,546.51,546.52,1620.0,537.904,538.0319,537.8548,537.8646,1620.0
2024-05-07 11:05:00,546.54,546.63,546.33,546.37,2798.0,537.8843,537.9729,537.6776,537.717,2798.0
2024-05-07 11:10:00,546.44,546.54,546.35,546.35,3350.0,537.7859,537.8843,537.6973,537.6973,3350.0
2024-05-07 11:15:00,546.42,546.45,546.22,546.22,10667.0,537.7662,537.7957,537.5694,537.5694,10667.0
2024-05-07 11:20:00,546.17,546.39,546.14,546.25,1890.0,537.5202,537.7367,537.4907,537.5989,1890.0
2024-05-07 11:25:00,546.34,546.43,546.33,546.43,600.0,537.6875,537.7761,537.6776,537.7761,600.0
2024-05-07 11:30:00,546.27,546.5,546.17,546.18,975.0,537.6186,537.845,537.5202,537.53,975.0
2024-05-07 11:35:00,546.24,546.53,546.24,546.53,1146.0,537.5891,537.8745,537.5891,537.8745,1146.0
2024-05-07 11:40:00,546.62,546.67,546.62,546.67,395.0,537.9631,538.0123,537.9631,538.0123,395.0
2024-05-07 11:45:00,546.68,546.87,546.64,546.83,1903.0,538.0221,538.2091,537.9827,538.1697,1903.0
2024-05-07 11:50:00,546.83,546.86,546.75,546.77,950.0,538.1697,538.1993,538.091,538.1107,950.0
2024-05-07 11:55:00,546.84,546.85,546.56,546.69,600.0,538.1796,538.1894,537.904,538.0319,600.0
2024-05-07 12:00:00,546.75,546.75,546.61,546.66,703.0,538.091,538.091,537.9532,538.0024,703.0
2024-05-07 12:05:00,546.71,546.99,546.71,546.99,949.0,538.0516,538.3272,538.0516,538.3272,949.0
2024-05-07 12:10:00,546.99,546.99,546.88,546.9,300.0,538.3272,538.3272,538.2189,538.2386,300.0
2024-05-07 12:15:00,546.9,546.9,546.73,546.84,2497.0,538.2386,538.2386,538.0713,538.1796,2497.0
2024-05-07 12:20:00,546.95,546.95,546.78,546.93,2530.0,538.2878,538.2878,538.1205,538.2681,2530.0
2024-05-07 12:25:00,546.97,546.97,546.93,546.93,535.0,538.3075,538.3075,538.2681,538.2681,535.0
2024-05-07 12:30:00,546.93,546.95,546.77,546.81,5456.0,538.2681,538.2878,538.1107,538.15,5456.0
2024-05-07 12:35:00,546.71,546.87,546.6,546.85,5727.0,538.0516,538.2091,537.9434,538.1894,5727.0
2024-05-07 12:40:00,546.79,546.88,546.5,546.55,10964.0,538.1304,538.2189,537.845,537.8942,10964.0
2024-05-07 12:45:00,546.44,546.61,546.42,546.6,7617.0,537.7859,537.9532,537.7662,537.9434,7617.0
2024-05-07 12:50:00,546.65,546.65,546.3,546.3,8715.0,537.9926,537.9926,537.6481,537.6481,8715.0
2024-05-07 12:55:00,546.2,546.46,546.19,546.42,5503.0,537.5497,537.8056,537.5399,537.7662,5503.0
2024-05-07 13:00:00,546.39,546.6,546.39,546.45,4894.0,537.7367,537.9434,537.7367,537.7957,4894.0
2024-05-07 13:05:00,546.48,546.62,546.47,546.58,6542.0,537.8253,537.9631,537.8154,537.9237,6542.0
2024-05-07 13:10:00,546.6,546.63,546.41,546.41,6649.0,537.9434,537.9729,537.7564,537.7564,6649.0
2024-05-07 13:15:00,546.32,546.48,546.29,546.46,5398.0,537.6678,537.8253,537.6383,537.8056,5398.0
2024-05-07 13:20:00,546.49,546.67,546.45,546.67,6028.0,537.8351,538.0123,537.7957,538.0123,6028.0
2024-05-07 13:25:00,546.6,546.71,546.56,546.59,7234.0,537.9434,538.0516,537.904,537.9335,7234.0
2024-05-07 13:30:00,546.57,546.71,546.48,546.48,3684.0,537.9138,538.0516,537.8253,537.8253,3684.0
2024-05-07 13:35:00,546.42,546.49,546.21,546.21,7684.0,537.7662,537.8351,537.5595,537.5595,7684.0
2024-05-07 13:40:00,546.16,546.21,546.08,546.21,3747.0,537.5103,537.5595,537.4316,537.5595,3747.0
2024-05-07 13:45:00,546.25,546.25,545.56,545.59,5329.0,537.5989,537.5989,536.9198,536.9494,5329.0
2024-05-07 13:50:00,545.4,545.91,545.32,545.56,6085.0,536.7624,537.2643,536.6836,536.9198,6085.0
2024-05-07 13:55:00,545.48,545.59,545.2,545.29,5402.0,536.8411,536.9494,536.5655,536.6541,5402.0
2024-05-07 14:00:00,545.34,545.7,545.28,545.7,4717.0,536.7033,537.0576,536.6443,537.0576,4717.0
2024-05-07 14:05:00,545.76,545.76,545.34,545.38,3217.0,537.1167,537.1167,536.7033,536.7427,3217.0
2024-05-07 14:10:00,545.44,545.75,545.4,545.56,4176.0,536.8017,537.1068,536.7624,536.9198,4176.0
2024-05-07 14:15:00,545.62,545.66,545.41,545.41,4311.0,536.9789,537.0183,536.7722,536.7722,4311.0
2024-05-07 14:20:00,545.58,545.61,545.46,545.5,5803.0,536.9395,536.969,536.8214,536.8608,5803.0
2024-05-07 14:25:00,545.53,545.65,545.41,545.64,4090.0,536.8903,537.0084,536.7722,536.9986,4090.0
2024-05-07 14:30:00,545.63,545.74,545.26,545.28,5190.0,536.9887,537.097,536.6246,536.6443,5190.0
2024-05-07 14:35:00,545.36,545.36,545.17,545.17,600.0,536.723,536.723,536.536,536.536,600.0
2024-05-07 14:40:00,545.25,545.5,545.25,545.46,1702.0,536.6147,536.8608,536.6147,536.8214,1702.0
2024-05-07 14:45:00,545.46,545.48,545.38,545.38,1760.0,536.8214,536.8411,536.7427,536.7427,1760.0
2024-05-07 14:50:00,545.17,545.42,545.17,545.27,6128.0,536.536,536.7821,536.536,536.6344,6128.0
2024-05-07 14:55:00,545.27,545.38,545.25,545.37,1328.0,536.6344,536.7427,536.6147,536.7328,1328.0
2024-05-07 15:00:00,545.35,545.43,545.13,545.29,3740.0,536.7132,536.7919,536.4967,536.6541,3740.0
2024-05-07 15:05:00,545.27,545.62,545.27,545.61,2084.0,536.6344,536.9789,536.6344,536.969,2084.0
2024-05-07 15:10:00,545.63,545.71,545.43,545.43,1850.0,536.9887,537.0675,536.7919,536.7919,1850.0
2024-05-07 15:15:00,545.4,545.44,544.99,545.21,2213.0,536.7624,536.8017,536.3589,536.5754,2213.0
2024-05-07 15:20:00,545.23,545.57,545.21,545.55,4142.0,536.5951,536.9297,536.5754,536.91,4142.0
2024-05-07 15:25:00,545.57,545.58,545.33,545.52,4657.0,536.9297,536.9395,536.6935,536.8805,4657.0
2024-05-07 15:30:00,545.48,545.62,545.34,545.38,7324.0,536.8411,536.9789,536.7033,536.7427,7324.0
2024-05-07 15:35:00,545.38,545.48,545.24,545.43,7722.0,536.7427,536.8411,536.6049,536.7919,7722.0
2024-05-07 15:40:00,545.48,545.5,545.1,545.19,12938.0,536.8411,536.8608,536.4671,536.5557,12938.0
2024-05-07 15:45:00,545.21,545.31,545.05,545.2,13404.0,536.5754,536.6738,536.4179,536.5655,13404.0
2024-05-07 15:50:00,545.2,545.25,544.73,545.19,29918.0,536.5655,536.6147,536.103,536.5557,29918.0
2024-05-07 15:55:00,545.1,545.1,544.05,544.3,182486.0,536.4671,536.4671,535.4338,535.6798,182486.0
2024-05-08 09:30:00,540.63,541.67,540.63,541.09,12314.0,532.0679,533.0914,532.0679,532.5206,12314.0
2024-05-08 09:35:00,541.16,542.06,541.16,542.06,10562.0,532.5895,533.4753,532.5895,533.4753,10562.0
2024-05-08 09:40:00,542.05,542.12,541.39,541.85,2769.0,533.4654,533.5343,532.8159,533.2686,2769.0
2024-05-08 09:45:00,541.96,542.5,541.81,542.5,5289.0,533.3769,533.9083,533.2292,533.9083,5289.0
2024-05-08 09:50:00,542.37,542.76,542.23,542.65,9512.0,533.7804,534.1642,533.6426,534.0559,9512.0
2024-05-08 09:55:00,542.62,542.62,542.36,542.54,4255.0,534.0264,534.0264,533.7705,533.9477,4255.0
2024-05-08 10:00:00,542.56,542.79,542.47,542.49,2710.0,533.9674,534.1937,533.8788,533.8985,2710.0
2024-05-08 10:05:00,542.16,542.18,541.93,542.03,2236.0,533.5737,533.5934,533.3473,533.4457,2236.0
2024-05-08 10:10:00,541.97,542.16,541.81,541.88,4282.0,533.3867,533.5737,533.2292,533.2981,4282.0
2024-05-08 10:15:00,541.89,542.32,541.89,542.11,1140.0,533.308,533.7312,533.308,533.5245,1140.0
2024-05-08 10:20:00,542.16,542.56,542.16,542.44,8028.0,533.5737,533.9674,533.5737,533.8493,8028.0
2024-05-08 10:25:00,542.59,542.63,542.41,542.41,1189.0,533.9969,534.0362,533.8197,533.8197,1189.0
2024-05-08 10:30:00,542.37,542.49,542.15,542.26,4831.0,533.7804,533.8985,533.5638,533.6721,4831.0
2024-05-08 10:35:00,542.22,542.23,541.98,542.07,6548.0,533.6327,533.6426,533.3965,533.4851,6548.0
2024-05-08 10:40:00,542.07,542.32,542.03,542.13,8113.0,533.4851,533.7312,533.4457,533.5442,8113.0
2024-05-08 10:45:00,542.2,542.64,542.19,542.64,9429.0,533.6131,534.0461,533.6032,534.0461,9429.0
2024-05-08 10:50:00,542.6,542.65,542.51,542.62,5155.0,534.0067,534.0559,533.9181,534.0264,5155.0
2024-05-08 10:55:00,542.59,542.69,542.37,542.43,8269.0,533.9969,534.0953,533.7804,533.8394,8269.0
2024-05-08 11:00:00,542.45,542.72,542.4,542.65,5269.0,533.8591,534.1248,533.8099,534.0559,5269.0
2024-05-08 11:05:00,542.28,542.51,542.19,542.23,3414.0,533.6918,533.9181,533.6032,533.6426,3414.0
2024-05-08 11:10:00,542.29,542.32,542.03,542.13,2986.0,533.7016,533.7312,533.4457,533.5442,2986.0
2024-05-08 11:15:00,541.93,541.96,541.83,541.94,3430.0,533.3473,533.3769,533.2489,533.3572,3430.0
2024-05-08 11:20:00,541.92,542.16,541.92,542.16,3541.0,533.3375,533.5737,533.3375,533.5737,3541.0
2024-05-08 11:25:00,542.22,542.22,542.12,542.16,1980.0,533.6327,533.6327,533.5343,533.5737,1980.0
2024-05-08 11:30:00,541.97,542.21,541.94,542.08,4691.0,533.3867,533.6229,533.3572,533.495,4691.0
2024-05-08 11:35:00,541.99,542.19,541.85,542.16,3452.0,533.4064,533.6032,533.2686,533.5737,3452.0
2024-05-08 11:40:00,541.94,541.96,541.8,541.96,800.0,533.3572,533.3769,533.2194,533.3769,800.0
2024-05-08 11:45:00,541.86,541.93,541.74,541.85,6124.0,533.2784,533.3473,533.1603,533.2686,6124.0
2024-05-08 11:50:00,541.89,541.89,541.7,541.74,2284.0,533.308,533.308,533.121,533.1603,2284.0
2024-05-08 11:55:00,541.75,541.83,541.62,541.73,1340.0,533.1702,533.2489,533.0422,533.1505,1340.0
2024-05-08 12:00:00,541.8,541.96,541.69,541.82,5928.0,533.2194,533.3769,533.1111,533.2391,5928.0
2024-05-08 12:05:00,541.87,541.93,541.69,541.71,1200.0,533.2883,533.3473,533.1111,533.1308,1200.0
2024-05-08 12:10:00,541.44,541.55,541.41,541.41,5050.0,532.8651,532.9733,532.8356,532.8356,5050.0
2024-05-08 12:15:00,541.33,541.56,541.28,541.56,4895.0,532.7568,532.9832,532.7076,532.9832,4895.0
2024-05-08 12:20:00,541.54,541.54,541.3,541.32,3228.0,532.9635,532.9635,532.7273,532.747,3228.0
2024-05-08 12:25:00,541.25,541.4,541.24,541.4,4963.0,532.6781,532.8257,532.6683,532.8257,4963.0
2024-05-08 12:30:00,541.21,541.21,540.84,540.89,5237.0,532.6387,532.6387,532.2746,532.3238,5237.0
2024-05-08 12:35:00,540.81,540.81,540.33,540.66,8743.0,532.2451,532.2451,531.7727,532.0974,8743.0
2024-05-08 12:40:00,540.73,540.86,540.58,540.86,1915.0,532.1663,532.2943,532.0187,532.2943,1915.0
2024-05-08 12:45:00,540.95,541.13,540.95,541.13,1275.0,532.3828,532.56,532.3828,532.56,1275.0
2024-05-08 12:50:00,540.97,541.15,540.91,541.15,3132.0,532.4025,532.5797,532.3435,532.5797,3132.0
2024-05-08 12:55:00,541.17,541.2,540.91,540.99,2000.0,532.5994,532.6289,532.3435,532.4222,2000.0
2024-05-08 13:00:00,540.91,541.09,540.53,541.05,11201.0,532.3435,532.5206,531.9695,532.4813,11201.0
2024-05-08 13:05:00,541.03,541.34,541.0,541.34,3443.0,532.4616,532.7667,532.4321,532.7667,3443.0
2024-05-08 13:10:00,541.16,541.35,541.08,541.27,2361.0,532.5895,532.7765,532.5108,532.6978,2361.0
2024-05-08 13:15:00,541.25,541.37,541.19,541.26,3775.0,532.6781,532.7962,532.619,532.6879,3775.0
2024-05-08 13:20:00,541.22,541.3,541.06,541.15,4686.0,532.6486,532.7273,532.4911,532.5797,4686.0
2024-05-08 13:25:00,541.21,541.38,541.19,541.22,4882.0,532.6387,532.806,532.619,532.6486,4882.0
2024-05-08 13:30:00,541.2,541.49,541.16,541.47,5566.0,532.6289,532.9143,532.5895,532.8946,5566.0
2024-05-08 13:35:00,541.48,541.61,541.48,541.59,2900.0,532.9045,533.0324,532.9045,533.0127,2900.0
2024-05-08 13:40:00,541.48,541.84,541.48,541.84,3685.0,532.9045,533.2588,532.9045,533.2588,3685.0
2024-05-08 13:45:00,541.93,541.97,541.84,541.97,6762.0,533.3473,533.3867,533.2588,533.3867,6762.0
2024-05-08 13:50:00,541.99,542.04,541.93,542.03,1350.0,533.4064,533.4556,533.3473,533.4457,1350.0
2024-05-08 13:55:00,542.06,542.19,542.05,542.17,4696.0,533.4753,533.6032,533.4654,533.5835,4696.0
2024-05-08 14:00:00,542.18,542.28,542.1,542.15,4936.0,533.5934,533.6918,533.5146,533.5638,4936.0
2024-05-08 14:05:00,542.03,542.16,541.94,542.16,3751.0,533.4457,533.5737,533.3572,533.5737,3751.0
2024-05-08 14:10:00,542.18,542.36,542.06,542.36,3115.0,533.5934,533.7705,533.4753,533.7705,3115.0
2024-05-08 14:15:00,542.3,542.52,542.3,542.42,3566.0,533.7115,533.928,533.7115,533.8296,3566.0
2024-05-08 14:20:00,542.46,542.56,542.37,542.44,4043.0,533.8689,533.9674,533.7804,533.8493,4043.0
2024-05-08 14:25:00,542.38,542.73,542.35,542.64,6252.0,533.7902,534.1347,533.7607,534.0461,6252.0
2024-05-08 14:30:00,542.63,542.64,542.42,542.42,4039.0,534.0362,534.0461,533.8296,533.8296,4039.0
2024-05-08 14:35:00,542.29,542.35,542.24,542.31,2945.0,533.7016,533.7607,533.6524,533.7213,2945.0
2024-05-08 14:40:00,542.36,542.42,542.15,542.27,4215.0,533.7705,533.8296,533.5638,533.6819,4215.0
2024-05-08 14:45:00,542.18,542.19,542.08,542.08,3499.0,533.5934,533.6032,533.495,533.495,3499.0
2024-05-08 14:50:00,542.03,542.05,541.87,541.87,2779.0,533.4457,533.4654,533.2883,533.2883,2779.0
2024-05-08 14:55:00,541.81,541.91,541.71,541.76,8475.0,533.2292,533.3276,533.1308,533.18,8475.0
2024-05-08 15:00:00,541.63,541.92,541.47,541.87,18560.0,533.0521,533.3375,532.8946,533.2883,18560.0
2024-05-08 15:05:00,541.82,541.99,541.78,541.9,3030.0,533.2391,533.4064,533.1997,533.3178,3030.0
2024-05-08 15:10:00,541.91,542.0,541.8,541.96,4150.0,533.3276,533.4162,533.2194,533.3769,4150.0
2024-05-08 15:15:00,541.93,542.14,541.9,542.11,4950.0,533.3473,533.554,533.3178,533.5245,4950.0
2024-05-08 15:20:00,542.09,542.26,542.09,542.24,10777.0,533.5048,533.6721,533.5048,533.6524,10777.0
2024-05-08 15:25:00,542.24,542.27,542.16,542.16,2935.0,533.6524,533.6819,533.5737,533.5737,2935.0
2024-05-08 15:30:00,542.19,542.33,542.14,542.28,5770.0,533.6032,533.741,533.554,533.6918,5770.0
2024-05-08 15:35:00,542.26,542.26,542.18,542.23,3629.0,533.6721,533.6721,533.5934,533.6426,3629.0
2024-05-08 15:40:00,542.19,542.3,542.16,542.28,4342.0,533.6032,533.7115,533.5737,533.6918,4342.0
2024-05-08 15:45:00,542.3,542.4,542.15,542.27,6930.0,533.7115,533.8099,533.5638,533.6819,6930.0
2024-05-08 15:50:00,542.29,542.62,542.2,542.62,25747.0,533.7016,534.0264,533.6131,534.0264,25747.0
2024-05-08 15:55:00,542.58,542.75,542.23,542.29,70119.0,533.987,534.1543,533.6426,533.7016,70119.0
2024-05-09 09:30:00,542.62,543.45,542.57,543.2,12781.0,534.0264,534.8433,533.9772,534.5972,12781.0
2024-05-09 09:35:00,543.13,543.27,542.26,542.27,11136.0,534.5283,534.6661,533.6721,533.6819,11136.0
2024-05-09 09:40:00,542.04,542.69,542.01,542.69,7640.0,533.4556,534.0953,533.4261,534.0953,7640.0
2024-05-09 09:45:00,542.51,543.32,542.51,543.13,2300.0,533.9181,534.7153,533.9181,534.5283,2300.0
2024-05-09 09:50:00,543.18,543.68,543.16,543.61,5582.0,534.5775,535.0696,534.5578,535.0007,5582.0
2024-05-09 09:55:00,543.62,543.77,543.45,543.63,4286.0,535.0106,535.1582,534.8433,535.0204,4286.0
2024-05-09 10:00:00,543.67,544.24,543.61,544.24,3000.0,535.0598,535.6207,535.0007,535.6207,3000.0
2024-05-09 10:05:00,544.32,544.92,544.32,544.89,4968.0,535.6995,536.29,535.6995,536.2605,4968.0
2024-05-09 10:10:00,544.82,545.09,544.43,544.43,5943.0,536.1916,536.4573,535.8077,535.8077,5943.0
2024-05-09 10:15:00,544.4,544.98,544.4,544.83,5899.0,535.7782,536.349,535.7782,536.2014,5899.0
2024-05-09 10:20:00,544.92,545.71,544.89,545.28,21155.0,536.29,537.0675,536.2605,536.6443,21155.0
2024-05-09 10:25:00,545.33,545.33,545.06,545.06,850.0,536.6935,536.6935,536.4278,536.4278,850.0
2024-05-09 10:30:00,545.36,545.45,545.36,545.45,200.0,536.723,536.8116,536.723,536.8116,200.0
2024-05-09 10:35:00,545.63,546.06,545.61,545.86,6600.0,536.9887,537.4119,536.969,537.2151,6600.0
2024-05-09 10:40:00,545.87,545.87,545.64,545.67,5206.0,537.2249,537.2249,536.9986,537.0281,5206.0
2024-05-09 10:45:00,545.74,545.89,545.59,545.88,2744.0,537.097,537.2446,536.9494,537.2348,2744.0
2024-05-09 10:50:00,545.85,545.99,545.84,545.99,1220.0,537.2052,537.343,537.1954,537.343,1220.0
2024-05-09 10:55:00,545.85,545.95,545.82,545.95,465.0,537.2052,537.3037,537.1757,537.3037,465.0
2024-05-09 11:00:00,545.98,546.06,545.79,545.79,2144.0,537.3332,537.4119,537.1462,537.1462,2144.0
2024-05-09 11:05:00,545.91,546.17,545.86,545.96,1487.0,537.2643,537.5202,537.2151,537.3135,1487.0
2024-05-09 11:10:00,546.0,546.03,545.87,546.02,1600.0,537.3529,537.3824,537.2249,537.3726,1600.0
2024-05-09 11:15:00,546.08,546.1,545.82,545.86,1252.0,537.4316,537.4513,537.1757,537.2151,1252.0
2024-05-09 11:20:00,545.83,545.83,545.58,545.58,896.0,537.1856,537.1856,536.9395,536.9395,896.0
2024-05-09 11:25:00,545.63,545.77,545.62,545.77,1030.0,536.9887,537.1265,536.9789,537.1265,1030.0
2024-05-09 11:30:00,545.74,545.75,545.44,545.57,5240.0,537.097,537.1068,536.8017,536.9297,5240.0
2024-05-09 11:35:00,545.46,545.46,545.35,545.35,897.0,536.8214,536.8214,536.7132,536.7132,897.0
2024-05-09 11:40:00,545.3,545.31,545.19,545.21,3594.0,536.664,536.6738,536.5557,536.5754,3594.0
2024-05-09 11:45:00,545.21,545.48,545.17,545.48,2164.0,536.5754,536.8411,536.536,536.8411,2164.0
2024-05-09 11:50:00,545.35,545.35,545.28,545.35,369.0,536.7132,536.7132,536.6443,536.7132,369.0
2024-05-09 11:55:00,545.18,545.37,545.11,545.36,1792.0,536.5459,536.7328,536.477,536.723,1792.0
2024-05-09 12:00:00,545.31,545.36,545.17,545.17,4644.0,536.6738,536.723,536.536,536.536,4644.0
2024-05-09 12:05:00,545.57,545.64,545.55,545.63,4613.0,536.9297,536.9986,536.91,536.9887,4613.0
2024-05-09 12:10:00,545.7,545.95,545.69,545.92,2748.0,537.0576,537.3037,537.0478,537.2741,2748.0
2024-05-09 12:15:00,545.99,545.99,545.8,545.83,1042.0,537.343,537.343,537.156,537.1856,1042.0
2024-05-09 12:20:00,545.94,546.1,545.94,546.1,464.0,537.2938,537.4513,537.2938,537.4513,464.0
2024-05-09 12:25:00,545.91,545.91,545.78,545.78,423.0,537.2643,537.2643,537.1364,537.1364,423.0
2024-05-09 12:30:00,545.75,545.77,545.43,545.53,1300.0,537.1068,537.1265,536.7919,536.8903,1300.0
2024-05-09 12:35:00,545.7,545.81,545.7,545.81,2250.0,537.0576,537.1659,537.0576,537.1659,2250.0
2024-05-09 12:40:00,545.79,545.8,545.75,545.76,1234.0,537.1462,537.156,537.1068,537.1167,1234.0
2024-05-09 12:45:00,545.77,545.96,545.71,545.71,2610.0,537.1265,537.3135,537.0675,537.0675,2610.0
2024-05-09 12:50:00,545.76,545.83,545.76,545.83,256.0,537.1167,537.1856,537.1167,537.1856,256.0
2024-05-09 12:55:00,545.93,545.95,545.65,545.8,2033.0,537.284,537.3037,537.0084,537.156,2033.0
2024-05-09 13:00:00,545.74,546.21,545.58,546.2,6870.0,537.097,537.5595,536.9395,537.5497,6870.0
2024-05-09 13:05:00,546.07,546.25,546.02,546.02,3194.0,537.4218,537.5989,537.3726,537.3726,3194.0
2024-05-09 13:10:00,546.18,546.22,546.11,546.19,2977.0,537.53,537.5694,537.4611,537.5399,2977.0
2024-05-09 13:15:00,546.16,546.16,545.97,545.98,1620.0,537.5103,537.5103,537.3233,537.3332,1620.0
2024-05-09 13:20:00,545.85,546.02,545.67,545.74,2838.0,537.2052,537.3726,537.0281,537.097,2838.0
2024-05-09 13:25:00,545.99,546.25,545.99,546.23,1019.0,537.343,537.5989,537.343,537.5792,1019.0
2024-05-09 13:30:00,546.19,546.24,546.09,546.24,2426.0,537.5399,537.5891,537.4414,537.5891,2426.0
2024-05-09 13:35:00,546.23,546.34,546.23,546.34,2344.0,537.5792,537.6875,537.5792,537.6875,2344.0
2024-05-09 13:40:00,546.35,546.4,546.33,546.38,806.0,537.6973,537.7465,537.6776,537.7269,806.0
2024-05-09 13:45:00,546.48,546.55,546.15,546.16,1009.0,537.8253,537.8942,537.5005,537.5103,1009.0
2024-05-09 13:50:00,546.08,546.11,546.08,546.1,600.0,537.4316,537.4611,537.4316,537.4513,600.0
2024-05-09 13:55:00,546.18,546.18,546.01,546.02,997.0,537.53,537.53,537.3627,537.3726,997.0
2024-05-09 14:00:00,545.98,546.01,545.9,545.9,1471.0,537.3332,537.3627,537.2545,537.2545,1471.0
2024-05-09 14:05:00,545.99,546.07,545.99,546.07,600.0,537.343,537.4218,537.343,537.4218,600.0
2024-05-09 14:10:00,546.05,546.18,546.05,546.12,617.0,537.4021,537.53,537.4021,537.471,617.0
2024-05-09 14:15:00,546.11,546.22,546.06,546.17,2334.0,537.4611,537.5694,537.4119,537.5202,2334.0
2024-05-09 14:20:00,546.2,546.23,546.0,546.12,1858.0,537.5497,537.5792,537.3529,537.471,1858.0
2024-05-09 14:25:00,546.34,546.48,546.28,546.48,1206.0,537.6875,537.8253,537.6284,537.8253,1206.0
2024-05-09 14:30:00,546.48,546.58,546.29,546.29,3091.0,537.8253,537.9237,537.6383,537.6383,3091.0
2024-05-09 14:35:00,546.35,546.61,546.33,546.58,1571.0,537.6973,537.9532,537.6776,537.9237,1571.0
2024-05-09 14:40:00,546.43,546.49,546.38,546.43,5224.0,537.7761,537.8351,537.7269,537.7761,5224.0
2024-05-09 14:45:00,546.46,546.61,546.35,546.49,2527.0,537.8056,537.9532,537.6973,537.8351,2527.0
2024-05-09 14:50:00,546.57,546.82,546.56,546.82,4268.0,537.9138,538.1599,537.904,538.1599,4268.0
2024-05-09 14:55:00,546.81,546.97,546.81,546.81,3803.0,538.15,538.3075,538.15,538.15,3803.0
2024-05-09 15:00:00,546.73,547.02,546.73,547.02,1911.0,538.0713,538.3567,538.0713,538.3567,1911.0
2024-05-09 15:05:00,546.98,547.11,546.95,547.05,1902.0,538.3174,538.4453,538.2878,538.3862,1902.0
2024-05-09 15:10:00,547.05,547.05,546.88,547.02,4111.0,538.3862,538.3862,538.2189,538.3567,4111.0
2024-05-09 15:15:00,546.91,547.02,546.91,546.96,7533.0,538.2485,538.3567,538.2485,538.2977,7533.0
2024-05-09 15:20:00,547.05,547.12,546.93,547.03,3368.0,538.3862,538.4551,538.2681,538.3666,3368.0
2024-05-09 15:25:00,547.07,547.14,547.07,547.08,1658.0,538.4059,538.4748,538.4059,538.4158,1658.0
2024-05-09 15:30:00,547.02,547.11,546.88,547.11,5081.0,538.3567,538.4453,538.2189,538.4453,5081.0
2024-05-09 15:35:00,547.17,547.56,547.16,547.45,9253.0,538.5043,538.8882,538.4945,538.7799,9253.0
2024-05-09 15:40:00,547.26,547.32,547.15,547.17,3244.0,538.5929,538.652,538.4847,538.5043,3244.0
2024-05-09 15:45:00,547.08,547.26,547.08,547.21,4708.0,538.4158,538.5929,538.4158,538.5437,4708.0
2024-05-09 15:50:00,547.2,547.94,547.19,547.73,23709.0,538.5339,539.2621,538.524,539.0555,23709.0
2024-05-09 15:55:00,547.72,547.9,547.45,547.89,60521.0,539.0456,539.2228,538.7799,539.2129,60521.0
2024-05-10 09:30:00,549.37,549.86,549.04,549.46,5999.0,540.6695,541.1517,540.3447,540.7581,5999.0
2024-05-10 09:35:00,549.48,549.76,549.09,549.09,1143.0,540.7778,541.0533,540.3939,540.3939,1143.0
2024-05-10 09:40:00,549.23,549.24,549.01,549.01,429.0,540.5317,540.5416,540.3152,540.3152,429.0
2024-05-10 09:45:00,548.79,549.26,548.71,549.15,4777.0,540.0987,540.5612,540.02,540.453,4777.0
2024-05-10 09:50:00,549.29,549.32,548.98,549.03,7618.0,540.5908,540.6203,540.2857,540.3349,7618.0
2024-05-10 09:55:00,548.93,549.09,548.82,549.09,1841.0,540.2365,540.3939,540.1282,540.3939,1841.0
2024-05-10 10:00:00,549.0,549.0,547.31,547.52,15346.0,540.3054,540.3054,538.6421,538.8488,15346.0
2024-05-10 10:05:00,547.56,547.99,547.56,547.99,3334.0,538.8882,539.3114,538.8882,539.3114,3334.0
2024-05-10 10:10:00,547.93,548.04,547.48,547.87,3558.0,539.2523,539.3606,538.8094,539.1933,3558.0
2024-05-10 10:15:00,547.64,547.85,547.49,547.55,3856.0,538.9669,539.1736,538.8193,538.8783,3856.0
2024-05-10 10:20:00,547.4,547.45,547.17,547.33,1150.0,538.7307,538.7799,538.5043,538.6618,1150.0
2024-05-10 10:25:00,547.31,547.4,546.68,546.95,16939.0,538.6421,538.7307,538.0221,538.2878,16939.0
2024-05-10 10:30:00,546.93,547.1,546.68,546.89,7739.0,538.2681,538.4355,538.0221,538.2288,7739.0
2024-05-10 10:35:00,546.84,547.38,546.77,547.38,6116.0,538.1796,538.711,538.1107,538.711,6116.0
2024-05-10 10:40:00,547.48,547.59,547.28,547.42,3851.0,538.8094,538.9177,538.6126,538.7504,3851.0
2024-05-10 10:45:00,547.14,547.21,547.0,547.17,2780.0,538.4748,538.5437,538.337,538.5043,2780.0
2024-05-10 10:50:00,547.01,547.04,546.12,546.14,5625.0,538.3469,538.3764,537.471,537.4907,5625.0
2024-05-10 10:55:00,546.2,546.49,546.2,546.35,7009.0,537.5497,537.8351,537.5497,537.6973,7009.0
2024-05-10 11:00:00,546.4,546.59,546.25,546.51,2414.0,537.7465,537.9335,537.5989,537.8548,2414.0
2024-05-10 11:05:00,546.53,546.68,546.05,546.15,5442.0,537.8745,538.0221,537.4021,537.5005,5442.0
2024-05-10 11:10:00,546.23,546.5,546.23,546.5,4625.0,537.5792,537.845,537.5792,537.845,4625.0
2024-05-10 11:15:00,546.67,546.78,546.43,546.43,1554.0,538.0123,538.1205,537.7761,537.7761,1554.0
2024-05-10 11:20:00,546.57,546.82,546.57,546.82,1800.0,537.9138,538.1599,537.9138,538.1599,1800.0
2024-05-10 11:25:00,546.66,546.94,546.66,546.89,844.0,538.0024,538.278,538.0024,538.2288,844.0
2024-05-10 11:30:00,546.98,546.98,546.98,546.98,100.0,538.3174,538.3174,538.3174,538.3174,100.0
2024-05-10 11:35:00,546.91,547.0,546.5,547.0,11138.0,538.2485,538.337,537.845,538.337,11138.0
2024-05-10 11:40:00,546.9,546.93,546.44,546.44,1852.0,538.2386,538.2681,537.7859,537.7859,1852.0
2024-05-10 11:45:00,546.58,546.6,546.37,546.6,1492.0,537.9237,537.9434,537.717,537.9434,1492.0
2024-05-10 11:50:00,546.7,546.91,546.7,546.91,950.0,538.0418,538.2485,538.0418,538.2485,950.0
2024-05-10 11:55:00,546.86,547.1,546.86,547.0,1000.0,538.1993,538.4355,538.1993,538.337,1000.0
2024-05-10 12:00:00,546.98,546.98,546.53,546.6,7557.0,538.3174,538.3174,537.8745,537.9434,7557.0
2024-05-10 12:05:00,546.48,546.86,546.45,546.86,2887.0,537.8253,538.1993,537.7957,538.1993,2887.0
2024-05-10 12:10:00,546.83,546.83,546.82,546.83,179.0,538.1697,538.1697,538.1599,538.1697,179.0
2024-05-10 12:15:00,546.9,546.99,546.86,546.99,3639.0,538.2386,538.3272,538.1993,538.3272,3639.0
2024-05-10 12:20:00,547.02,547.04,547.02,547.04,442.0,538.3567,538.3764,538.3567,538.3764,442.0
2024-05-10 12:25:00,547.04,547.06,546.62,546.71,2281.0,538.3764,538.3961,537.9631,538.0516,2281.0
2024-05-10 12:30:00,546.81,546.81,546.81,546.81,112.0,538.15,538.15,538.15,538.15,112.0
2024-05-10 12:35:00,546.81,546.86,546.81,546.86,300.0,538.15,538.1993,538.15,538.1993,300.0
2024-05-10 12:40:00,546.91,546.93,546.91,546.93,333.0,538.2485,538.2681,538.2485,538.2681,333.0
2024-05-10 12:45:00,546.93,547.32,546.93,547.3,3807.0,538.2681,538.652,538.2681,538.6323,3807.0
2024-05-10 12:50:00,547.25,547.32,547.11,547.19,2261.0,538.5831,538.652,538.4453,538.524,2261.0
2024-05-10 12:55:00,547.14,547.26,547.14,547.17,998.0,538.4748,538.5929,538.4748,538.5043,998.0
2024-05-10 13:00:00,547.06,547.06,546.8,546.8,600.0,538.3961,538.3961,538.1402,538.1402,600.0
2024-05-10 13:05:00,546.8,546.8,546.44,546.47,6821.0,538.1402,538.1402,537.7859,537.8154,6821.0
2024-05-10 13:10:00,546.39,546.39,546.24,546.24,900.0,537.7367,537.7367,537.5891,537.5891,900.0
2024-05-10 13:15:00,546.22,546.22,546.22,546.22,100.0,537.5694,537.5694,537.5694,537.5694,100.0
2024-05-10 13:20:00,546.21,546.33,546.21,546.33,200.0,537.5595,537.6776,537.5595,537.6776,200.0
2024-05-10 13:25:00,546.21,546.32,546.19,546.22,902.0,537.5595,537.6678,537.5399,537.5694,902.0
2024-05-10 13:30:00,546.38,546.42,546.3,546.35,1469.0,537.7269,537.7662,537.6481,537.6973,1469.0
2024-05-10 13:35:00,546.39,546.45,546.37,546.42,1297.0,537.7367,537.7957,537.717,537.7662,1297.0
2024-05-10 13:40:00,546.39,546.39,546.32,546.32,2146.0,537.7367,537.7367,537.6678,537.6678,2146.0
2024-05-10 13:45:00,546.44,546.48,546.18,546.19,3349.0,537.7859,537.8253,537.53,537.5399,3349.0
2024-05-10 13:50:00,546.38,546.48,546.3,546.46,2964.0,537.7269,537.8253,537.6481,537.8056,2964.0
2024-05-10 13:55:00,546.44,546.65,546.43,546.62,2913.0,537.7859,537.9926,537.7761,537.9631,2913.0
2024-05-10 14:00:00,546.56,546.56,546.12,546.12,1350.0,537.904,537.904,537.471,537.471,1350.0
2024-05-10 14:05:00,546.07,546.38,546.01,546.38,1020.0,537.4218,537.7269,537.3627,537.7269,1020.0
2024-05-10 14:10:00,546.28,546.5,546.28,546.42,537.0,537.6284,537.845,537.6284,537.7662,537.0
2024-05-10 14:15:00,546.54,546.67,546.54,546.67,600.0,537.8843,538.0123,537.8843,538.0123,600.0
2024-05-10 14:20:00,546.51,546.58,546.51,546.51,500.0,537.8548,537.9237,537.8548,537.8548,500.0
2024-05-10 14:25:00,546.48,546.58,546.48,546.53,433.0,537.8253,537.9237,537.8253,537.8745,433.0
2024-05-10 14:30:00,546.53,546.53,546.29,546.41,5399.0,537.8745,537.8745,537.6383,537.7564,5399.0
2024-05-10 14:35:00,546.24,546.5,546.24,546.42,1499.0,537.5891,537.845,537.5891,537.7662,1499.0
2024-05-10 14:40:00,546.44,546.57,546.42,546.57,2935.0,537.7859,537.9138,537.7662,537.9138,2935.0
2024-05-10 14:45:00,546.53,546.64,546.48,546.64,1873.0,537.8745,537.9827,537.8253,537.9827,1873.0
2024-05-10 14:50:00,546.78,546.96,546.78,546.83,1450.0,538.1205,538.2977,538.1205,538.1697,1450.0
2024-05-10 14:55:00,546.72,546.81,546.72,546.81,866.0,538.0615,538.15,538.0615,538.15,866.0
2024-05-10 15:00:00,546.77,546.97,546.59,546.97,1500.0,538.1107,538.3075,537.9335,538.3075,1500.0
2024-05-10 15:05:00,546.9,546.9,546.8,546.87,1084.0,538.2386,538.2386,538.1402,538.2091,1084.0
2024-05-10 15:10:00,546.88,547.0,546.85,546.96,850.0,538.2189,538.337,538.1894,538.2977,850.0
2024-05-10 15:15:00,546.94,547.11,546.92,547.11,3725.0,538.278,538.4453,538.2583,538.4453,3725.0
2024-05-10 15:20:00,547.04,547.05,546.96,547.0,2369.0,538.3764,538.3862,538.2977,538.337,2369.0
2024-05-10 15:25:00,547.03,547.11,546.96,546.99,3673.0,538.3666,538.4453,538.2977,538.3272,3673.0
2024-05-10 15:30:00,547.05,547.07,546.87,547.07,1809.0,538.3862,538.4059,538.2091,538.4059,1809.0
2024-05-10 15:35:00,546.98,547.31,546.92,547.31,4533.0,538.3174,538.6421,538.2583,538.6421,4533.0
2024-05-10 15:40:00,547.28,547.28,547.12,547.16,4416.0,538.6126,538.6126,538.4551,538.4945,4416.0
2024-05-10 15:45:00,547.12,547.25,546.82,546.89,2912.0,538.4551,538.5831,538.1599,538.2288,2912.0
2024-05-10 15:50:00,546.92,547.58,546.83,547.57,8436.0,538.2583,538.9078,538.1697,538.898,8436.0
2024-05-10 15:55:00,547.52,547.56,547.16,547.31,40411.0,538.8488,538.8882,538.4945,538.6421,40411.0
2024-05-13 09:30:00,550.82,550.94,550.17,550.36,6709.0,542.0965,542.2146,541.4568,541.6438,6709.0
2024-05-13 09:35:00,550.42,550.62,550.06,550.06,1114.0,541.7029,541.8997,541.3486,541.3486,1114.0
2024-05-13 09:40:00,549.79,549.84,549.66,549.73,2626.0,541.0828,541.1321,540.9549,541.0238,2626.0
2024-05-13 09:45:00,549.81,550.95,549.78,550.95,4981.0,541.1025,542.2245,541.073,542.2245,4981.0
2024-05-13 09:50:00,551.11,551.29,550.99,551.29,5602.0,542.3819,542.5591,542.2638,542.5591,5602.0
2024-05-13 09:55:00,551.51,551.77,551.48,551.73,3149.0,542.7756,543.0315,542.7461,542.9921,3149.0
2024-05-13 10:00:00,551.73,551.82,551.68,551.75,2469.0,542.9921,543.0807,542.9429,543.0118,2469.0
2024-05-13 10:05:00,551.69,551.87,551.56,551.84,3109.0,542.9528,543.1299,542.8248,543.1004,3109.0
2024-05-13 10:10:00,551.87,551.87,551.23,551.23,3718.0,543.1299,543.1299,542.5,542.5,3718.0
2024-05-13 10:15:00,551.13,551.26,551.13,551.23,1835.0,542.4016,542.5296,542.4016,542.5,1835.0
2024-05-13 10:20:00,551.0,551.0,550.63,550.63,3366.0,542.2737,542.2737,541.9095,541.9095,3366.0
2024-05-13 10:25:00,550.85,551.09,550.77,551.08,8385.0,542.1261,542.3623,542.0473,542.3524,8385.0
2024-05-13 10:30:00,550.96,551.11,550.73,550.85,12115.0,542.2343,542.3819,542.008,542.1261,12115.0
2024-05-13 10:35:00,550.66,551.06,550.66,551.03,4460.0,541.9391,542.3327,541.9391,542.3032,4460.0
2024-05-13 10:40:00,550.84,551.02,550.54,550.54,4051.0,542.1162,542.2934,541.821,541.821,4051.0
2024-05-13 10:45:00,550.61,550.61,550.37,550.43,600.0,541.8899,541.8899,541.6537,541.7127,600.0
2024-05-13 10:50:00,550.32,550.4,550.17,550.3,4326.0,541.6045,541.6832,541.4568,541.5848,4326.0
2024-05-13 10:55:00,550.15,550.15,550.11,550.11,825.0,541.4371,541.4371,541.3978,541.3978,825.0
2024-05-13 11:00:00,550.17,550.29,549.73,549.95,25157.0,541.4568,541.5749,541.0238,541.2403,25157.0
2024-05-13 11:05:00,549.96,550.2,549.96,550.2,1200.0,541.2502,541.4864,541.2502,541.4864,1200.0
2024-05-13 11:10:00,550.02,550.15,549.91,550.15,1000.0,541.3092,541.4371,541.2009,541.4371,1000.0
2024-05-13 11:15:00,550.08,550.25,550.05,550.05,1007.0,541.3683,541.5356,541.3387,541.3387,1007.0
2024-05-13 11:20:00,549.87,549.95,549.72,549.87,2097.0,541.1616,541.2403,541.014,541.1616,2097.0
2024-05-13 11:25:00,549.71,549.77,549.22,549.22,2471.0,541.0041,541.0632,540.5219,540.5219,2471.0
2024-05-13 11:30:00,549.12,549.12,548.66,548.97,7152.0,540.4235,540.4235,539.9707,540.2758,7152.0
2024-05-13 11:35:00,548.97,549.13,548.84,548.88,2836.0,540.2758,540.4333,540.1479,540.1873,2836.0
2024-05-13 11:40:00,548.8,549.01,548.73,549.01,636.0,540.1085,540.3152,540.0396,540.3152,636.0
2024-05-13 11:45:00,549.04,549.14,548.88,549.11,1300.0,540.3447,540.4431,540.1873,540.4136,1300.0
2024-05-13 11:50:00,549.08,549.18,549.08,549.16,1300.0,540.3841,540.4825,540.3841,540.4628,1300.0
2024-05-13 11:55:00,549.22,549.29,549.14,549.29,2852.0,540.5219,540.5908,540.4431,540.5908,2852.0
2024-05-13 12:00:00,549.12,549.12,549.1,549.1,436.0,540.4235,540.4235,540.4038,540.4038,436.0
2024-05-13 12:05:00,549.16,549.24,549.12,549.12,300.0,540.4628,540.5416,540.4235,540.4235,300.0
2024-05-13 12:10:00,549.05,549.05,548.92,548.92,2016.0,540.3546,540.3546,540.2266,540.2266,2016.0
2024-05-13 12:15:00,548.93,549.01,548.87,549.01,2020.0,540.2365,540.3152,540.1774,540.3152,2020.0
2024-05-13 12:20:00,548.88,548.95,548.81,548.95,812.0,540.1873,540.2562,540.1184,540.2562,812.0
2024-05-13 12:25:00,548.96,548.97,548.86,548.93,400.0,540.266,540.2758,540.1676,540.2365,400.0
2024-05-13 12:30:00,548.76,548.85,548.72,548.8,1691.0,540.0692,540.1577,540.0298,540.1085,1691.0
2024-05-13 12:35:00,548.8,548.8,548.74,548.74,200.0,540.1085,540.1085,540.0495,540.0495,200.0
2024-05-13 12:40:00,548.72,548.72,548.51,548.67,1100.0,540.0298,540.0298,539.8231,539.9806,1100.0
2024-05-13 12:45:00,548.49,548.51,548.38,548.48,4200.0,539.8034,539.8231,539.6952,539.7936,4200.0
2024-05-13 12:50:00,548.49,548.54,548.34,548.34,3342.0,539.8034,539.8526,539.6558,539.6558,3342.0
2024-05-13 12:55:00,548.31,548.43,548.31,548.43,10175.0,539.6263,539.7444,539.6263,539.7444,10175.0
2024-05-13 13:00:00,548.25,548.25,547.85,547.88,1400.0,539.5672,539.5672,539.1736,539.2031,1400.0
2024-05-13 13:05:00,547.75,547.75,547.2,547.33,2605.0,539.0752,539.0752,538.5339,538.6618,2605.0
2024-05-13 13:10:00,547.14,547.4,546.86,547.4,3387.0,538.4748,538.7307,538.1993,538.7307,3387.0
2024-05-13 13:15:00,547.44,547.71,547.44,547.58,8594.0,538.7701,539.0358,538.7701,538.9078,8594.0
2024-05-13 13:20:00,547.51,547.68,547.4,547.4,1650.0,538.839,539.0063,538.7307,538.7307,1650.0
2024-05-13 13:25:00,547.43,547.54,547.38,547.45,2621.0,538.7602,538.8685,538.711,538.7799,2621.0
2024-05-13 13:30:00,547.52,547.58,547.36,547.43,5793.0,538.8488,538.9078,538.6913,538.7602,5793.0
2024-05-13 13:35:00,547.31,547.39,547.26,547.28,1998.0,538.6421,538.7209,538.5929,538.6126,1998.0
2024-05-13 13:40:00,547.27,547.32,547.15,547.32,1300.0,538.6028,538.652,538.4847,538.652,1300.0
2024-05-13 13:45:00,547.34,547.34,547.25,547.33,2428.0,538.6716,538.6716,538.5831,538.6618,2428.0
2024-05-13 13:50:00,547.3,547.44,547.3,547.43,2321.0,538.6323,538.7701,538.6323,538.7602,2321.0
2024-05-13 13:55:00,547.58,547.71,547.58,547.68,500.0,538.9078,539.0358,538.9078,539.0063,500.0
2024-05-13 14:00:00,547.63,547.68,547.36,547.42,3812.0,538.9571,539.0063,538.6913,538.7504,3812.0
2024-05-13 14:05:00,547.44,547.53,547.44,547.53,700.0,538.7701,538.8586,538.7701,538.8586,700.0
2024-05-13 14:10:00,547.57,547.61,547.52,547.55,9895.0,538.898,538.9374,538.8488,538.8783,9895.0
2024-05-13 14:15:00,547.6,547.6,547.43,547.52,1200.0,538.9275,538.9275,538.7602,538.8488,1200.0
2024-05-13 14:20:00,547.45,547.52,547.41,547.42,2597.0,538.7799,538.8488,538.7405,538.7504,2597.0
2024-05-13 14:25:00,547.33,547.46,547.32,547.41,2219.0,538.6618,538.7897,538.652,538.7405,2219.0
2024-05-13 14:30:00,547.46,547.68,547.44,547.64,1354.0,538.7897,539.0063,538.7701,538.9669,1354.0
2024-05-13 14:35:00,547.73,547.79,547.73,547.79,1500.0,539.0555,539.1145,539.0555,539.1145,1500.0
2024-05-13 14:40:00,547.81,547.83,547.74,547.76,3778.0,539.1342,539.1539,539.0653,539.085,3778.0
2024-05-13 14:45:00,547.78,547.86,547.65,547.76,3499.0,539.1047,539.1834,538.9767,539.085,3499.0
2024-05-13 14:50:00,547.46,547.54,547.46,547.54,1389.0,538.7897,538.8685,538.7897,538.8685,1389.0
2024-05-13 14:55:00,547.55,547.55,547.42,547.42,2311.0,538.8783,538.8783,538.7504,538.7504,2311.0
2024-05-13 15:00:00,547.56,547.8,547.56,547.8,1303.0,538.8882,539.1244,538.8882,539.1244,1303.0
2024-05-13 15:05:00,547.69,547.73,547.69,547.73,200.0,539.0161,539.0555,539.0161,539.0555,200.0
2024-05-13 15:10:00,547.63,547.69,547.63,547.68,500.0,538.9571,539.0161,538.9571,539.0063,500.0
2024-05-13 15:15:00,547.6,547.81,547.6,547.81,2100.0,538.9275,539.1342,538.9275,539.1342,2100.0
2024-05-13 15:20:00,547.82,547.84,547.29,547.29,3100.0,539.144,539.1637,538.6224,538.6224,3100.0
2024-05-13 15:25:00,547.35,547.37,547.08,547.14,1919.0,538.6815,538.7012,538.4158,538.4748,1919.0
2024-05-13 15:30:00,547.14,547.34,547.14,547.23,2516.0,538.4748,538.6716,538.4748,538.5634,2516.0
2024-05-13 15:35:00,547.2,547.2,547.14,547.15,798.0,538.5339,538.5339,538.4748,538.4847,798.0
2024-05-13 15:40:00,547.15,547.34,547.03,547.19,6629.0,538.4847,538.6716,538.3666,538.524,6629.0
2024-05-13 15:45:00,547.1,547.1,546.75,546.75,4446.0,538.4355,538.4355,538.091,538.091,4446.0
2024-05-13 15:50:00,546.81,547.12,546.65,547.03,7182.0,538.15,538.4551,537.9926,538.3666,7182.0
2024-05-13 15:55:00,547.02,547.04,546.64,546.99,45285.0,538.3567,538.3764,537.9827,538.3272,45285.0
2024-05-14 09:30:00,552.58,553.63,551.51,551.51,28472.0,543.8287,544.862,542.7756,542.7756,28472.0
2024-05-14 09:35:00,551.42,551.42,550.45,551.03,6815.0,542.687,542.687,541.7324,542.3032,6815.0
2024-05-14 09:40:00,551.05,551.59,550.34,551.17,6892.0,542.3229,542.8543,541.6241,542.441,6892.0
2024-05-14 09:45:00,551.11,551.11,550.54,550.56,8476.0,542.3819,542.3819,541.821,541.8407,8476.0
2024-05-14 09:50:00,550.68,551.56,550.67,551.55,9788.0,541.9588,542.8248,541.9489,542.815,9788.0
2024-05-14 09:55:00,551.59,552.37,551.59,552.21,10191.0,542.8543,543.622,542.8543,543.4645,10191.0
2024-05-14 10:00:00,552.15,552.42,551.99,552.08,12965.0,543.4055,543.6712,543.248,543.3366,12965.0
2024-05-14 10:05:00,552.13,552.36,551.74,552.36,9638.0,543.3858,543.6121,543.002,543.6121,9638.0
2024-05-14 10:10:00,552.42,552.71,552.1,552.1,5467.0,543.6712,543.9566,543.3563,543.3563,5467.0
2024-05-14 10:15:00,552.26,552.26,551.37,551.37,4474.0,543.5137,543.5137,542.6378,542.6378,4474.0
2024-05-14 10:20:00,551.49,551.99,551.29,551.81,7505.0,542.7559,543.248,542.5591,543.0709,7505.0
2024-05-14 10:25:00,552.02,552.2,551.86,552.06,12143.0,543.2775,543.4547,543.1201,543.3169,12143.0
2024-05-14 10:30:00,552.08,552.08,551.66,551.72,17907.0,543.3366,543.3366,542.9232,542.9823,17907.0
2024-05-14 10:35:00,551.76,551.76,550.52,550.78,5448.0,543.0216,543.0216,541.8013,542.0572,5448.0
2024-05-14 10:40:00,550.5,550.97,550.41,550.96,3950.0,541.7816,542.2442,541.693,542.2343,3950.0
2024-05-14 10:45:00,551.02,551.18,550.73,551.11,9416.0,542.2934,542.4508,542.008,542.3819,9416.0
2024-05-14 10:50:00,550.99,551.36,550.89,551.23,4293.0,542.2638,542.628,542.1654,542.5,4293.0
2024-05-14 10:55:00,551.2,551.46,551.2,551.44,2178.0,542.4705,542.7264,542.4705,542.7067,2178.0
2024-05-14 11:00:00,551.48,551.71,551.48,551.7,2277.0,542.7461,542.9724,542.7461,542.9626,2277.0
2024-05-14 11:05:00,551.71,551.82,551.65,551.82,2185.0,542.9724,543.0807,542.9134,543.0807,2185.0
2024-05-14 11:10:00,551.89,551.89,551.62,551.62,7096.0,543.1496,543.1496,542.8839,542.8839,7096.0
2024-05-14 11:15:00,551.7,551.82,551.39,551.42,2931.0,542.9626,543.0807,542.6575,542.687,2931.0
2024-05-14 11:20:00,551.36,551.4,551.18,551.36,11350.0,542.628,542.6674,542.4508,542.628,11350.0
2024-05-14 11:25:00,551.38,551.5,551.37,551.46,952.0,542.6477,542.7658,542.6378,542.7264,952.0
2024-05-14 11:30:00,551.46,551.46,551.23,551.23,1600.0,542.7264,542.7264,542.5,542.5,1600.0
2024-05-14 11:35:00,551.1,551.34,551.1,551.1,1636.0,542.3721,542.6083,542.3721,542.3721,1636.0
2024-05-14 11:40:00,551.16,551.26,551.13,551.25,500.0,542.4312,542.5296,542.4016,542.5197,500.0
2024-05-14 11:45:00,551.19,551.42,551.16,551.42,2450.0,542.4607,542.687,542.4312,542.687,2450.0
2024-05-14 11:50:00,551.48,551.53,551.29,551.29,999.0,542.7461,542.7953,542.5591,542.5591,999.0
2024-05-14 11:55:00,551.36,551.36,551.15,551.15,600.0,542.628,542.628,542.4213,542.4213,600.0
2024-05-14 12:00:00,551.02,551.03,550.89,550.93,1900.0,542.2934,542.3032,542.1654,542.2048,1900.0
2024-05-14 12:05:00,550.95,551.09,550.93,551.09,1507.0,542.2245,542.3623,542.2048,542.3623,1507.0
2024-05-14 12:10:00,551.03,551.21,551.03,551.03,1400.0,542.3032,542.4804,542.3032,542.3032,1400.0
2024-05-14 12:15:00,550.83,550.9,550.8,550.8,950.0,542.1064,542.1753,542.0769,542.0769,950.0
2024-05-14 12:20:00,550.82,550.85,550.8,550.81,800.0,542.0965,542.1261,542.0769,542.0867,800.0
2024-05-14 12:25:00,550.72,550.82,550.71,550.77,1135.0,541.9981,542.0965,541.9883,542.0473,1135.0
2024-05-14 12:30:00,550.7,550.74,550.55,550.63,4100.0,541.9784,542.0178,541.8308,541.9095,4100.0
2024-05-14 12:35:00,550.63,550.77,550.63,550.65,2200.0,541.9095,542.0473,541.9095,541.9292,2200.0
2024-05-14 12:40:00,550.69,550.75,550.69,550.72,1000.0,541.9686,542.0276,541.9686,541.9981,1000.0
2024-05-14 12:45:00,550.65,550.65,550.36,550.41,2916.0,541.9292,541.9292,541.6438,541.693,2916.0
2024-05-14 12:50:00,550.48,550.51,549.85,549.98,2646.0,541.7619,541.7914,541.1419,541.2698,2646.0
2024-05-14 12:55:00,549.99,550.04,549.78,550.02,3150.0,541.2797,541.3289,541.073,541.3092,3150.0
2024-05-14 13:00:00,550.09,550.19,549.66,549.77,5352.0,541.3781,541.4765,540.9549,541.0632,5352.0
2024-05-14 13:05:00,549.75,549.75,549.63,549.63,2506.0,541.0435,541.0435,540.9254,540.9254,2506.0
2024-05-14 13:10:00,549.68,549.7,549.45,549.5,3250.0,540.9746,540.9943,540.7482,540.7974,3250.0
2024-05-14 13:15:00,549.38,549.74,549.37,549.71,1925.0,540.6793,541.0336,540.6695,541.0041,1925.0
2024-05-14 13:20:00,549.79,549.88,549.77,549.85,800.0,541.0828,541.1714,541.0632,541.1419,800.0
2024-05-14 13:25:00,549.9,550.29,549.9,550.24,1356.0,541.1911,541.5749,541.1911,541.5257,1356.0
2024-05-14 13:30:00,550.19,550.3,550.17,550.27,972.0,541.4765,541.5848,541.4568,541.5552,972.0
2024-05-14 13:35:00,550.31,550.49,550.31,550.34,1968.0,541.5946,541.7718,541.5946,541.6241,1968.0
2024-05-14 13:40:00,550.42,550.64,550.42,550.53,2902.0,541.7029,541.9194,541.7029,541.8111,2902.0
2024-05-14 13:45:00,550.32,550.32,550.13,550.13,1200.0,541.6045,541.6045,541.4175,541.4175,1200.0
2024-05-14 13:50:00,550.03,550.14,549.9,550.13,2300.0,541.319,541.4273,541.1911,541.4175,2300.0
2024-05-14 13:55:00,550.2,550.2,550.09,550.18,900.0,541.4864,541.4864,541.3781,541.4667,900.0
2024-05-14 14:00:00,550.21,550.21,550.12,550.12,481.0,541.4962,541.4962,541.4076,541.4076,481.0
2024-05-14 14:05:00,550.2,550.48,550.19,550.4,1300.0,541.4864,541.7619,541.4765,541.6832,1300.0
2024-05-14 14:10:00,550.41,551.03,550.4,550.94,3133.0,541.693,542.3032,541.6832,542.2146,3133.0
2024-05-14 14:15:00,550.94,550.98,550.66,550.72,5358.0,542.2146,542.254,541.9391,541.9981,5358.0
2024-05-14 14:20:00,550.73,550.84,550.52,550.57,3803.0,542.008,542.1162,541.8013,541.8505,3803.0
2024-05-14 14:25:00,550.53,550.63,550.51,550.56,5038.0,541.8111,541.9095,541.7914,541.8407,5038.0
2024-05-14 14:30:00,550.57,550.99,550.52,550.98,11303.0,541.8505,542.2638,541.8013,542.254,11303.0
2024-05-14 14:35:00,551.02,551.08,550.9,551.08,3657.0,542.2934,542.3524,542.1753,542.3524,3657.0
2024-05-14 14:40:00,551.08,551.49,551.07,551.35,2500.0,542.3524,542.7559,542.3426,542.6181,2500.0
2024-05-14 14:45:00,551.25,551.25,551.01,551.14,1120.0,542.5197,542.5197,542.2835,542.4115,1120.0
2024-05-14 14:50:00,551.03,551.07,550.94,550.99,2841.0,542.3032,542.3426,542.2146,542.2638,2841.0
2024-05-14 14:55:00,550.99,551.25,550.99,551.22,3300.0,542.2638,542.5197,542.2638,542.4902,3300.0
2024-05-14 15:00:00,551.14,551.28,550.97,551.0,1199.0,542.4115,542.5493,542.2442,542.2737,1199.0
2024-05-14 15:05:00,550.93,550.93,550.85,550.88,5410.0,542.2048,542.2048,542.1261,542.1556,5410.0
2024-05-14 15:10:00,550.88,551.07,550.79,551.01,2600.0,542.1556,542.3426,542.067,542.2835,2600.0
2024-05-14 15:15:00,550.95,551.19,550.87,551.19,6062.0,542.2245,542.4607,542.1457,542.4607,6062.0
2024-05-14 15:20:00,551.14,551.47,551.13,551.35,2473.0,542.4115,542.7362,542.4016,542.6181,2473.0
2024-05-14 15:25:00,551.29,551.33,551.2,551.31,4047.0,542.5591,542.5985,542.4705,542.5788,4047.0
2024-05-14 15:30:00,551.26,551.49,551.25,551.29,9660.0,542.5296,542.7559,542.5197,542.5591,9660.0
2024-05-14 15:35:00,551.28,551.44,551.28,551.35,8850.0,542.5493,542.7067,542.5493,542.6181,8850.0
2024-05-14 15:40:00,551.4,551.75,551.4,551.75,5990.0,542.6674,543.0118,542.6674,543.0118,5990.0
2024-05-14 15:45:00,551.66,551.77,551.56,551.77,5489.0,542.9232,543.0315,542.8248,543.0315,5489.0
2024-05-14 15:50:00,551.76,552.5,551.74,552.44,17751.0,543.0216,543.7499,543.002,543.6909,17751.0
2024-05-14 15:55:00,552.5,552.5,551.93,551.93,56569.0,543.7499,543.7499,543.189,543.189,56569.0
2024-05-15 09:30:00,556.37,556.96,555.97,556.17,14360.0,547.5586,548.1393,547.165,547.3618,14360.0
2024-05-15 09:35:00,556.15,556.34,555.37,555.94,7272.0,547.3421,547.5291,546.5745,547.1354,7272.0
2024-05-15 09:40:00,555.99,556.41,555.48,555.48,3256.0,547.1847,547.598,546.6827,546.6827,3256.0
2024-05-15 09:45:00,555.36,555.55,554.78,554.82,9332.0,546.5646,546.7516,545.9938,546.0332,9332.0
2024-05-15 09:50:00,554.73,554.87,554.22,554.22,6853.0,545.9446,546.0824,545.4427,545.4427,6853.0
2024-05-15 09:55:00,554.23,554.28,553.54,553.54,5152.0,545.4525,545.5017,544.7735,544.7735,5152.0
2024-05-15 10:00:00,553.57,553.83,553.23,553.67,4341.0,544.803,545.0589,544.4684,544.9014,4341.0
2024-05-15 10:05:00,553.75,554.5,553.53,554.06,15859.0,544.9801,545.7183,544.7636,545.2852,15859.0
2024-05-15 10:10:00,553.97,553.97,553.22,553.34,3475.0,545.1966,545.1966,544.4585,544.5766,3475.0
2024-05-15 10:15:00,553.32,553.82,553.25,553.65,1658.0,544.5569,545.049,544.4881,544.8817,1658.0
2024-05-15 10:20:00,553.77,554.1,553.57,553.82,3766.0,544.9998,545.3246,544.803,545.049,3766.0
2024-05-15 10:25:00,553.83,553.83,553.55,553.66,21082.0,545.0589,545.0589,544.7833,544.8916,21082.0
2024-05-15 10:30:00,553.53,554.13,553.49,554.13,4109.0,544.7636,545.3541,544.7243,545.3541,4109.0
2024-05-15 10:35:00,554.06,554.5,554.06,554.42,1370.0,545.2852,545.7183,545.2852,545.6395,1370.0
2024-05-15 10:40:00,554.38,554.68,554.27,554.68,2444.0,545.6002,545.8954,545.4919,545.8954,2444.0
2024-05-15 10:45:00,554.72,554.73,554.59,554.68,1762.0,545.9348,545.9446,545.8068,545.8954,1762.0
2024-05-15 10:50:00,554.73,554.82,554.36,554.37,6099.0,545.9446,546.0332,545.5805,545.5903,6099.0
2024-05-15 10:55:00,554.36,554.48,554.32,554.32,2482.0,545.5805,545.6986,545.5411,545.5411,2482.0
2024-05-15 11:00:00,554.39,554.45,554.15,554.32,7829.0,545.61,545.669,545.3738,545.5411,7829.0
2024-05-15 11:05:00,554.29,554.73,554.27,554.67,8743.0,545.5116,545.9446,545.4919,545.8856,8743.0
2024-05-15 11:10:00,554.56,555.1,554.56,555.08,3691.0,545.7773,546.3088,545.7773,546.2891,3691.0
2024-05-15 11:15:00,555.02,555.21,555.02,555.17,14981.0,546.23,546.417,546.23,546.3776,14981.0
2024-05-15 11:20:00,555.21,555.33,555.03,555.03,4005.0,546.417,546.5351,546.2399,546.2399,4005.0
2024-05-15 11:25:00,555.09,555.39,554.96,555.29,4139.0,546.2989,546.5942,546.171,546.4957,4139.0
2024-05-15 11:30:00,555.29,555.62,555.29,555.52,2909.0,546.4957,546.8205,546.4957,546.7221,2909.0
2024-05-15 11:35:00,555.48,555.5,555.38,555.45,2230.0,546.6827,546.7024,546.5843,546.6532,2230.0
2024-05-15 11:40:00,555.52,555.6,555.5,555.58,2180.0,546.7221,546.8008,546.7024,546.7812,2180.0
2024-05-15 11:45:00,555.58,555.63,555.36,555.36,2483.0,546.7812,546.8304,546.5646,546.5646,2483.0
2024-05-15 11:50:00,555.28,555.31,555.19,555.21,7990.0,546.4859,546.5154,546.3973,546.417,7990.0
2024-05-15 11:55:00,555.12,555.19,555.11,555.19,1200.0,546.3284,546.3973,546.3186,546.3973,1200.0
2024-05-15 12:00:00,555.05,555.05,554.76,554.77,2901.0,546.2595,546.2595,545.9741,545.984,2901.0
2024-05-15 12:05:00,554.8,554.8,554.8,554.8,200.0,546.0135,546.0135,546.0135,546.0135,200.0
2024-05-15 12:10:00,554.99,555.04,554.97,554.99,950.0,546.2005,546.2497,546.1808,546.2005,950.0
2024-05-15 12:15:00,554.9,555.12,554.9,555.12,300.0,546.1119,546.3284,546.1119,546.3284,300.0
2024-05-15 12:20:00,555.12,555.35,555.12,555.35,3006.0,546.3284,546.5548,546.3284,546.5548,3006.0
2024-05-15 12:25:00,555.25,555.4,555.22,555.36,3243.0,546.4564,546.604,546.4269,546.5646,3243.0
2024-05-15 12:30:00,555.38,555.49,555.32,555.49,715.0,546.5843,546.6926,546.5253,546.6926,715.0
2024-05-15 12:35:00,555.51,555.53,555.22,555.22,1261.0,546.7123,546.7319,546.4269,546.4269,1261.0
2024-05-15 12:40:00,555.21,555.36,555.21,555.35,750.0,546.417,546.5646,546.417,546.5548,750.0
2024-05-15 12:45:00,555.32,555.33,555.26,555.26,2028.0,546.5253,546.5351,546.4662,546.4662,2028.0
2024-05-15 12:50:00,555.25,555.53,555.25,555.53,3266.0,546.4564,546.7319,546.4564,546.7319,3266.0
2024-05-15 12:55:00,555.51,555.63,555.51,555.59,1860.0,546.7123,546.8304,546.7123,546.791,1860.0
2024-05-15 13:00:00,555.57,555.68,555.57,555.65,2753.0,546.7713,546.8796,546.7713,546.85,2753.0
2024-05-15 13:05:00,555.7,555.75,555.42,555.42,1803.0,546.8993,546.9485,546.6237,546.6237,1803.0
2024-05-15 13:10:00,555.48,555.59,555.47,555.59,5475.0,546.6827,546.791,546.6729,546.791,5475.0
2024-05-15 13:15:00,555.62,555.62,555.4,555.4,1520.0,546.8205,546.8205,546.604,546.604,1520.0
2024-05-15 13:20:00,555.15,555.16,555.15,555.15,157.0,546.358,546.3678,546.358,546.358,157.0
2024-05-15 13:25:00,555.19,555.32,555.18,555.31,900.0,546.3973,546.5253,546.3875,546.5154,900.0
2024-05-15 13:30:00,555.28,555.31,555.28,555.31,1007.0,546.4859,546.5154,546.4859,546.5154,1007.0
2024-05-15 13:35:00,555.36,555.48,555.33,555.39,3250.0,546.5646,546.6827,546.5351,546.5942,3250.0
2024-05-15 13:40:00,555.16,555.18,554.99,555.18,1600.0,546.3678,546.3875,546.2005,546.3875,1600.0
2024-05-15 13:45:00,555.11,555.2,554.78,554.8,1499.0,546.3186,546.4072,545.9938,546.0135,1499.0
2024-05-15 13:50:00,555.0,555.14,554.91,555.09,3800.0,546.2103,546.3481,546.1218,546.2989,3800.0
2024-05-15 13:55:00,555.11,555.18,555.05,555.15,3000.0,546.3186,546.3875,546.2595,546.358,3000.0
2024-05-15 14:00:00,555.31,555.39,555.23,555.36,2640.0,546.5154,546.5942,546.4367,546.5646,2640.0
2024-05-15 14:05:00,555.34,555.37,555.29,555.37,4078.0,546.545,546.5745,546.4957,546.5745,4078.0
2024-05-15 14:10:00,555.38,555.51,555.24,555.49,5775.0,546.5843,546.7123,546.4465,546.6926,5775.0
2024-05-15 14:15:00,555.47,555.51,555.12,555.22,8574.0,546.6729,546.7123,546.3284,546.4269,8574.0
2024-05-15 14:20:00,555.12,555.12,554.99,555.01,3051.0,546.3284,546.3284,546.2005,546.2202,3051.0
2024-05-15 14:25:00,555.07,555.14,555.07,555.14,1042.0,546.2792,546.3481,546.2792,546.3481,1042.0
2024-05-15 14:30:00,555.28,555.28,555.11,555.11,1807.0,546.4859,546.4859,546.3186,546.3186,1807.0
2024-05-15 14:35:00,555.05,555.26,555.01,555.24,2503.0,546.2595,546.4662,546.2202,546.4465,2503.0
2024-05-15 14:40:00,555.21,555.21,555.0,555.18,2107.0,546.417,546.417,546.2103,546.3875,2107.0
2024-05-15 14:45:00,555.19,555.26,555.03,555.03,1229.0,546.3973,546.4662,546.2399,546.2399,1229.0
2024-05-15 14:50:00,555.07,555.21,555.01,555.21,3519.0,546.2792,546.417,546.2202,546.417,3519.0
2024-05-15 14:55:00,555.26,555.26,555.18,555.22,1098.0,546.4662,546.4662,546.3875,546.4269,1098.0
2024-05-15 15:00:00,555.21,555.21,554.98,555.05,4623.0,546.417,546.417,546.1907,546.2595,4623.0
2024-05-15 15:05:00,555.05,555.16,555.02,555.14,3530.0,546.2595,546.3678,546.23,546.3481,3530.0
2024-05-15 15:10:00,555.12,555.12,555.1,555.11,400.0,546.3284,546.3284,546.3088,546.3186,400.0
2024-05-15 15:15:00,555.15,555.36,555.15,555.23,1300.0,546.358,546.5646,546.358,546.4367,1300.0
2024-05-15 15:20:00,555.24,555.62,555.24,555.44,7187.0,546.4465,546.8205,546.4465,546.6434,7187.0
2024-05-15 15:25:00,555.42,555.46,555.13,555.21,7859.0,546.6237,546.6631,546.3383,546.417,7859.0
2024-05-15 15:30:00,555.2,555.3,555.1,555.16,9358.0,546.4072,546.5056,546.3088,546.3678,9358.0
2024-05-15 15:35:00,555.19,555.34,555.1,555.33,1572.0,546.3973,546.545,546.3088,546.5351,1572.0
2024-05-15 15:40:00,555.43,555.62,555.41,555.46,8731.0,546.6335,546.8205,546.6138,546.6631,8731.0
2024-05-15 15:45:00,555.41,555.47,555.36,555.44,2702.0,546.6138,546.6729,546.5646,546.6434,2702.0
2024-05-15 15:50:00,555.31,555.88,555.18,555.85,10617.0,546.5154,547.0764,546.3875,547.0469,10617.0
2024-05-15 15:55:00,555.84,556.25,555.75,556.04,95308.0,547.037,547.4405,546.9485,547.2339,95308.0
2024-05-16 09:30:00,555.38,556.34,554.7,554.82,15520.0,546.5843,547.5291,545.9151,546.0332,15520.0
2024-05-16 09:35:00,554.4,554.94,553.84,554.22,4474.0,545.6198,546.1513,545.0687,545.4427,4474.0
2024-05-16 09:40:00,554.15,554.41,554.02,554.11,3035.0,545.3738,545.6297,545.2459,545.3344,3035.0
2024-05-16 09:45:00,554.21,554.36,553.91,554.19,3664.0,545.4328,545.5805,545.1376,545.4132,3664.0
2024-05-16 09:50:00,554.24,554.27,553.63,553.72,2476.0,545.4624,545.4919,544.862,544.9506,2476.0
2024-05-16 09:55:00,553.56,553.93,553.56,553.93,4152.0,544.7931,545.1573,544.7931,545.1573,4152.0
2024-05-16 10:00:00,553.89,554.07,553.42,554.07,5642.0,545.1179,545.2951,544.6554,545.2951,5642.0
2024-05-16 10:05:00,554.14,554.14,553.22,553.52,14423.0,545.364,545.364,544.4585,544.7538,14423.0
2024-05-16 10:10:00,553.61,554.4,553.61,554.4,7842.0,544.8424,545.6198,544.8424,545.6198,7842.0
2024-05-16 10:15:00,554.44,554.57,554.27,554.47,2548.0,545.6592,545.7871,545.4919,545.6887,2548.0
2024-05-16 10:20:00,554.28,554.28,553.8,553.8,1815.0,545.5017,545.5017,545.0293,545.0293,1815.0
2024-05-16 10:25:00,553.87,553.92,553.74,553.92,1055.0,545.0982,545.1474,544.9703,545.1474,1055.0
2024-05-16 10:30:00,553.75,554.01,553.6,553.6,8208.0,544.9801,545.236,544.8325,544.8325,8208.0
2024-05-16 10:35:00,553.83,553.94,553.81,553.82,9218.0,545.0589,545.1671,545.0392,545.049,9218.0
2024-05-16 10:40:00,553.81,554.14,553.81,554.14,1700.0,545.0392,545.364,545.0392,545.364,1700.0
2024-05-16 10:45:00,554.19,554.19,553.94,554.0,5966.0,545.4132,545.4132,545.1671,545.2262,5966.0
2024-05-16 10:50:00,554.15,554.2,554.06,554.2,1517.0,545.3738,545.423,545.2852,545.423,1517.0
2024-05-16 10:55:00,554.24,554.27,553.97,554.16,1960.0,545.4624,545.4919,545.1966,545.3836,1960.0
2024-05-16 11:00:00,554.18,554.25,554.07,554.21,8488.0,545.4033,545.4722,545.2951,545.4328,8488.0
2024-05-16 11:05:00,554.24,554.35,554.0,554.34,7362.0,545.4624,545.5706,545.2262,545.5608,7362.0
2024-05-16 11:10:00,554.24,554.24,553.43,553.45,2427.0,545.4624,545.4624,544.6652,544.6849,2427.0
2024-05-16 11:15:00,553.41,553.66,553.36,553.62,3757.0,544.6455,544.8916,544.5963,544.8522,3757.0
2024-05-16 11:20:00,553.46,553.69,553.4,553.67,1500.0,544.6947,544.9211,544.6357,544.9014,1500.0
2024-05-16 11:25:00,553.88,554.03,553.88,553.9,26354.0,545.1081,545.2557,545.1081,545.1278,26354.0
2024-05-16 11:30:00,553.93,553.99,553.82,553.96,2905.0,545.1573,545.2163,545.049,545.1868,2905.0
2024-05-16 11:35:00,553.9,553.96,553.48,553.56,2775.0,545.1278,545.1868,544.7144,544.7931,2775.0
2024-05-16 11:40:00,553.52,553.71,553.52,553.71,1509.0,544.7538,544.9408,544.7538,544.9408,1509.0
2024-05-16 11:45:00,553.66,553.75,553.57,553.6,3315.0,544.8916,544.9801,544.803,544.8325,3315.0
2024-05-16 11:50:00,553.72,553.72,553.56,553.68,1393.0,544.9506,544.9506,544.7931,544.9112,1393.0
2024-05-16 11:55:00,553.67,553.67,553.57,553.58,500.0,544.9014,544.9014,544.803,544.8128,500.0
2024-05-16 12:00:00,553.47,553.47,552.85,553.13,11215.0,544.7046,544.7046,544.0944,544.37,11215.0
2024-05-16 12:05:00,553.07,553.12,552.95,553.12,4140.0,544.3109,544.3601,544.1928,544.3601,4140.0
2024-05-16 12:10:00,553.21,553.38,553.21,553.23,2716.0,544.4487,544.616,544.4487,544.4684,2716.0
2024-05-16 12:15:00,553.18,553.21,553.05,553.13,950.0,544.4192,544.4487,544.2912,544.37,950.0
2024-05-16 12:20:00,553.0,553.23,552.98,553.16,4098.0,544.242,544.4684,544.2223,544.3995,4098.0
2024-05-16 12:25:00,553.21,553.22,553.14,553.19,1440.0,544.4487,544.4585,544.3798,544.429,1440.0
2024-05-16 12:30:00,553.01,553.01,552.78,552.92,1775.0,544.2519,544.2519,544.0255,544.1633,1775.0
2024-05-16 12:35:00,552.85,553.09,552.82,553.01,3866.0,544.0944,544.3306,544.0649,544.2519,3866.0
2024-05-16 12:40:00,552.9,553.13,552.9,553.13,800.0,544.1436,544.37,544.1436,544.37,800.0
2024-05-16 12:45:00,553.08,553.08,553.05,553.05,300.0,544.3207,544.3207,544.2912,544.2912,300.0
2024-05-16 12:50:00,553.25,553.31,553.25,553.31,696.0,544.4881,544.5471,544.4881,544.5471,696.0
2024-05-16 12:55:00,553.33,553.39,553.27,553.27,2200.0,544.5668,544.6258,544.5077,544.5077,2200.0
2024-05-16 13:00:00,553.22,553.22,552.99,552.99,932.0,544.4585,544.4585,544.2322,544.2322,932.0
2024-05-16 13:05:00,553.2,553.25,553.07,553.25,1662.0,544.4388,544.4881,544.3109,544.4881,1662.0
2024-05-16 13:10:00,553.18,553.26,553.06,553.26,2282.0,544.4192,544.4979,544.3011,544.4979,2282.0
2024-05-16 13:15:00,553.2,553.24,553.14,553.16,963.0,544.4388,544.4782,544.3798,544.3995,963.0
2024-05-16 13:20:00,553.34,553.34,551.96,552.07,6711.0,544.5766,544.5766,543.2185,543.3267,6711.0
2024-05-16 13:25:00,551.97,552.59,551.89,552.39,10448.0,543.2283,543.8385,543.1496,543.6417,10448.0
2024-05-16 13:30:00,552.52,552.74,552.42,552.74,1681.0,543.7696,543.9861,543.6712,543.9861,1681.0
2024-05-16 13:35:00,552.67,552.68,552.36,552.41,2271.0,543.9172,543.9271,543.6121,543.6614,2271.0
2024-05-16 13:40:00,552.41,552.48,552.37,552.38,700.0,543.6614,543.7302,543.622,543.6318,700.0
2024-05-16 13:45:00,552.4,552.4,552.01,552.18,4779.0,543.6515,543.6515,543.2677,543.435,4779.0
2024-05-16 13:50:00,552.3,552.53,552.26,552.45,2997.0,543.5531,543.7795,543.5137,543.7007,2997.0
2024-05-16 13:55:00,552.47,552.66,552.47,552.58,1100.0,543.7204,543.9074,543.7204,543.8287,1100.0
2024-05-16 14:00:00,552.61,552.69,552.6,552.6,1486.0,543.8582,543.9369,543.8483,543.8483,1486.0
2024-05-16 14:05:00,552.68,552.71,552.36,552.4,5592.0,543.9271,543.9566,543.6121,543.6515,5592.0
2024-05-16 14:10:00,552.38,552.39,551.74,551.74,1726.0,543.6318,543.6417,543.002,543.002,1726.0
2024-05-16 14:15:00,551.94,552.08,551.94,551.97,1017.0,543.1988,543.3366,543.1988,543.2283,1017.0
2024-05-16 14:20:00,552.11,552.31,552.08,552.25,1800.0,543.3661,543.5629,543.3366,543.5039,1800.0
2024-05-16 14:25:00,552.15,552.17,551.94,552.15,1412.0,543.4055,543.4252,543.1988,543.4055,1412.0
2024-05-16 14:30:00,552.17,552.36,552.14,552.36,500.0,543.4252,543.6121,543.3956,543.6121,500.0
2024-05-16 14:35:00,552.36,552.44,552.33,552.44,950.0,543.6121,543.6909,543.5826,543.6909,950.0
2024-05-16 14:40:00,552.57,552.74,552.45,552.57,3875.0,543.8188,543.9861,543.7007,543.8188,3875.0
2024-05-16 14:45:00,552.58,552.59,552.41,552.54,1997.0,543.8287,543.8385,543.6614,543.7893,1997.0
2024-05-16 14:50:00,552.59,552.75,552.57,552.75,2203.0,543.8385,543.996,543.8188,543.996,2203.0
2024-05-16 14:55:00,552.77,552.81,552.61,552.8,11994.0,544.0157,544.055,543.8582,544.0452,11994.0
2024-05-16 15:00:00,552.79,552.9,552.63,552.68,6167.0,544.0353,544.1436,543.8779,543.9271,6167.0
2024-05-16 15:05:00,552.76,552.93,552.71,552.89,2479.0,544.0058,544.1731,543.9566,544.1338,2479.0
2024-05-16 15:10:00,552.82,553.04,552.76,552.94,1030.0,544.0649,544.2814,544.0058,544.183,1030.0
2024-05-16 15:15:00,552.88,552.88,552.64,552.64,1873.0,544.1239,544.1239,543.8877,543.8877,1873.0
2024-05-16 15:20:00,552.69,552.75,552.59,552.59,2185.0,543.9369,543.996,543.8385,543.8385,2185.0
2024-05-16 15:25:00,552.67,552.68,552.54,552.64,1290.0,543.9172,543.9271,543.7893,543.8877,1290.0
2024-05-16 15:30:00,552.46,552.46,552.16,552.44,2100.0,543.7106,543.7106,543.4153,543.6909,2100.0
2024-05-16 15:35:00,552.38,552.46,551.71,551.96,5770.0,543.6318,543.7106,542.9724,543.2185,5770.0
2024-05-16 15:40:00,552.01,552.09,551.84,551.95,7202.0,543.2677,543.3464,543.1004,543.2086,7202.0
2024-05-16 15:45:00,551.9,551.97,551.75,551.76,11387.0,543.1594,543.2283,543.0118,543.0216,11387.0
2024-05-16 15:50:00,551.73,552.41,551.62,552.33,23875.0,542.9921,543.6614,542.8839,543.5826,23875.0
2024-05-16 15:55:00,552.29,552.3,551.08,551.23,62774.0,543.5433,543.5531,542.3524,542.5,62774.0
2024-05-17 09:30:00,551.12,552.14,550.93,551.48,40953.0,542.3918,543.3956,542.2048,542.7461,40953.0
2024-05-17 09:35:00,551.42,551.56,550.54,550.71,7271.0,542.687,542.8248,541.821,541.9883,7271.0
2024-05-17 09:40:00,550.69,551.01,550.53,550.63,6631.0,541.9686,542.2835,541.8111,541.9095,6631.0
2024-05-17 09:45:00,550.54,551.15,550.41,551.14,5549.0,541.821,542.4213,541.693,542.4115,5549.0
2024-05-17 09:50:00,551.21,551.59,551.18,551.59,5439.0,542.4804,542.8543,542.4508,542.8543,5439.0
2024-05-17 09:55:00,551.63,551.67,551.18,551.18,4057.0,542.8937,542.9331,542.4508,542.4508,4057.0
2024-05-17 10:00:00,551.16,551.25,550.9,551.17,2377.0,542.4312,542.5197,542.1753,542.441,2377.0
2024-05-17 10:05:00,551.29,551.29,550.58,550.61,3862.0,542.5591,542.5591,541.8603,541.8899,3862.0
2024-05-17 10:10:00,550.66,550.67,550.41,550.53,10737.0,541.9391,541.9489,541.693,541.8111,10737.0
2024-05-17 10:15:00,550.66,550.88,550.54,550.88,2714.0,541.9391,542.1556,541.821,542.1556,2714.0
2024-05-17 10:20:00,551.04,551.32,551.04,551.32,627.0,542.3131,542.5886,542.3131,542.5886,627.0
2024-05-17 10:25:00,551.49,551.59,551.47,551.47,1571.0,542.7559,542.8543,542.7362,542.7362,1571.0
2024-05-17 10:30:00,551.5,551.51,551.17,551.17,6135.0,542.7658,542.7756,542.441,542.441,6135.0
2024-05-17 10:35:00,551.14,551.19,550.54,550.54,7649.0,542.4115,542.4607,541.821,541.821,7649.0
2024-05-17 10:40:00,550.61,550.71,550.43,550.69,3469.0,541.8899,541.9883,541.7127,541.9686,3469.0
2024-05-17 10:45:00,550.84,551.04,550.84,550.97,8558.0,542.1162,542.3131,542.1162,542.2442,8558.0
2024-05-17 10:50:00,551.04,551.32,551.02,551.32,7473.0,542.3131,542.5886,542.2934,542.5886,7473.0
2024-05-17 10:55:00,551.32,551.34,551.06,551.07,4125.0,542.5886,542.6083,542.3327,542.3426,4125.0
2024-05-17 11:00:00,551.11,551.11,550.66,550.69,5900.0,542.3819,542.3819,541.9391,541.9686,5900.0
2024-05-17 11:05:00,550.68,550.97,550.67,550.92,3140.0,541.9588,542.2442,541.9489,542.195,3140.0
2024-05-17 11:10:00,550.82,550.97,550.76,550.96,2200.0,542.0965,542.2442,542.0375,542.2343,2200.0
2024-05-17 11:15:00,550.94,551.02,550.78,550.89,2145.0,542.2146,542.2934,542.0572,542.1654,2145.0
2024-05-17 11:20:00,550.86,550.91,550.39,550.45,3000.0,542.1359,542.1851,541.6733,541.7324,3000.0
2024-05-17 11:25:00,550.46,550.51,550.35,550.35,2418.0,541.7422,541.7914,541.634,541.634,2418.0
2024-05-17 11:30:00,550.37,550.37,550.16,550.28,2907.0,541.6537,541.6537,541.447,541.5651,2907.0
2024-05-17 11:35:00,550.38,550.41,550.21,550.24,1100.0,541.6635,541.693,541.4962,541.5257,1100.0
2024-05-17 11:40:00,550.34,550.43,550.24,550.42,2008.0,541.6241,541.7127,541.5257,541.7029,2008.0
2024-05-17 11:45:00,550.49,550.58,550.48,550.56,1238.0,541.7718,541.8603,541.7619,541.8407,1238.0
2024-05-17 11:50:00,550.51,550.83,550.51,550.83,600.0,541.7914,542.1064,541.7914,542.1064,600.0
2024-05-17 11:55:00,550.89,550.97,550.89,550.92,700.0,542.1654,542.2442,542.1654,542.195,700.0
2024-05-17 12:00:00,550.95,551.28,550.95,551.24,1500.0,542.2245,542.5493,542.2245,542.5099,1500.0
2024-05-17 12:05:00,551.15,551.15,550.92,551.02,4171.0,542.4213,542.4213,542.195,542.2934,4171.0
2024-05-17 12:10:00,551.08,551.08,550.91,550.96,1134.0,542.3524,542.3524,542.1851,542.2343,1134.0
2024-05-17 12:15:00,551.01,551.05,550.82,550.82,8350.0,542.2835,542.3229,542.0965,542.0965,8350.0
2024-05-17 12:20:00,550.69,550.7,550.64,550.64,600.0,541.9686,541.9784,541.9194,541.9194,600.0
2024-05-17 12:25:00,550.72,550.72,550.71,550.72,100.0,541.9981,541.9981,541.9883,541.9981,100.0
2024-05-17 12:30:00,550.54,550.77,550.54,550.77,1735.0,541.821,542.0473,541.821,542.0473,1735.0
2024-05-17 12:35:00,550.88,550.88,550.74,550.75,1765.0,542.1556,542.1556,542.0178,542.0276,1765.0
2024-05-17 12:40:00,550.74,550.76,550.52,550.56,4334.0,542.0178,542.0375,541.8013,541.8407,4334.0
2024-05-17 12:45:00,550.49,550.58,550.26,550.48,2100.0,541.7718,541.8603,541.5454,541.7619,2100.0
2024-05-17 12:50:00,550.57,550.77,550.57,550.77,1700.0,541.8505,542.0473,541.8505,542.0473,1700.0
2024-05-17 12:55:00,550.77,550.8,550.67,550.73,1650.0,542.0473,542.0769,541.9489,542.008,1650.0
2024-05-17 13:00:00,550.74,550.84,550.64,550.84,3793.0,542.0178,542.1162,541.9194,542.1162,3793.0
2024-05-17 13:05:00,550.84,550.85,550.64,550.85,4367.0,542.1162,542.1261,541.9194,542.1261,4367.0
2024-05-17 13:10:00,550.89,550.91,550.65,550.65,2550.0,542.1654,542.1851,541.9292,541.9292,2550.0
2024-05-17 13:15:00,550.76,550.77,550.49,550.49,3200.0,542.0375,542.0473,541.7718,541.7718,3200.0
2024-05-17 13:20:00,550.35,550.62,550.32,550.61,5149.0,541.634,541.8997,541.6045,541.8899,5149.0
2024-05-17 13:25:00,550.57,550.75,550.57,550.75,1220.0,541.8505,542.0276,541.8505,542.0276,1220.0
2024-05-17 13:30:00,550.83,550.83,550.68,550.68,1532.0,542.1064,542.1064,541.9588,541.9588,1532.0
2024-05-17 13:35:00,550.66,550.97,550.57,550.97,2103.0,541.9391,542.2442,541.8505,542.2442,2103.0
2024-05-17 13:40:00,550.79,550.94,550.79,550.94,1251.0,542.067,542.2146,542.067,542.2146,1251.0
2024-05-17 13:45:00,550.83,550.88,550.8,550.8,1200.0,542.1064,542.1556,542.0769,542.0769,1200.0
2024-05-17 13:50:00,550.73,550.84,550.72,550.77,1644.0,542.008,542.1162,541.9981,542.0473,1644.0
2024-05-17 13:55:00,550.81,550.82,550.74,550.78,6272.0,542.0867,542.0965,542.0178,542.0572,6272.0
2024-05-17 14:00:00,550.75,550.75,550.38,550.47,6582.0,542.0276,542.0276,541.6635,541.7521,6582.0
2024-05-17 14:05:00,550.43,550.66,550.43,550.53,2934.0,541.7127,541.9391,541.7127,541.8111,2934.0
2024-05-17 14:10:00,550.5,550.65,550.17,550.22,6804.0,541.7816,541.9292,541.4568,541.506,6804.0
2024-05-17 14:15:00,550.11,550.48,550.11,550.33,1702.0,541.3978,541.7619,541.3978,541.6143,1702.0
2024-05-17 14:20:00,550.29,550.36,549.81,550.09,5029.0,541.5749,541.6438,541.1025,541.3781,5029.0
2024-05-17 14:25:00,550.18,550.4,550.18,550.4,3969.0,541.4667,541.6832,541.4667,541.6832,3969.0
2024-05-17 14:30:00,550.38,550.65,550.38,550.6,4551.0,541.6635,541.9292,541.6635,541.88,4551.0
2024-05-17 14:35:00,550.61,550.82,550.57,550.75,4031.0,541.8899,542.0965,541.8505,542.0276,4031.0
2024-05-17 14:40:00,550.77,550.77,550.66,550.66,1028.0,542.0473,542.0473,541.9391,541.9391,1028.0
2024-05-17 14:45:00,550.67,550.79,550.54,550.79,3378.0,541.9489,542.067,541.821,542.067,3378.0
2024-05-17 14:50:00,550.75,550.96,550.74,550.96,1529.0,542.0276,542.2343,542.0178,542.2343,1529.0
2024-05-17 14:55:00,550.97,551.39,550.94,551.07,10946.0,542.2442,542.6575,542.2146,542.3426,10946.0
2024-05-17 15:00:00,551.04,551.23,550.97,551.15,1500.0,542.3131,542.5,542.2442,542.4213,1500.0
2024-05-17 15:05:00,551.11,551.33,551.07,551.33,3386.0,542.3819,542.5985,542.3426,542.5985,3386.0
2024-05-17 15:10:00,551.33,551.33,551.16,551.27,2150.0,542.5985,542.5985,542.4312,542.5394,2150.0
2024-05-17 15:15:00,551.38,551.57,551.34,551.47,9836.0,542.6477,542.8347,542.6083,542.7362,9836.0
2024-05-17 15:20:00,551.5,551.75,551.46,551.55,5218.0,542.7658,543.0118,542.7264,542.815,5218.0
2024-05-17 15:25:00,551.59,551.62,551.28,551.42,5052.0,542.8543,542.8839,542.5493,542.687,5052.0
2024-05-17 15:30:00,551.4,551.4,551.18,551.27,5838.0,542.6674,542.6674,542.4508,542.5394,5838.0
2024-05-17 15:35:00,551.15,551.38,551.11,551.37,3980.0,542.4213,542.6477,542.3819,542.6378,3980.0
2024-05-17 15:40:00,551.47,551.47,551.03,551.08,5501.0,542.7362,542.7362,542.3032,542.3524,5501.0
2024-05-17 15:45:00,551.07,551.14,550.85,550.95,3744.0,542.3426,542.4115,542.1261,542.2245,3744.0
2024-05-17 15:50:00,550.96,551.47,550.78,551.47,14454.0,542.2343,542.7362,542.0572,542.7362,14454.0
2024-05-17 15:55:00,551.44,551.84,551.26,551.82,83488.0,542.7067,543.1004,542.5296,543.0807,83488.0
2024-05-20 09:30:00,551.75,553.11,551.75,552.27,18643.0,543.0118,544.3503,543.0118,543.5236,18643.0
2024-05-20 09:35:00,552.19,552.19,551.44,551.47,7141.0,543.4448,543.4448,542.7067,542.7362,7141.0
2024-05-20 09:40:00,551.2,551.58,551.07,551.07,6308.0,542.4705,542.8445,542.3426,542.3426,6308.0
2024-05-20 09:45:00,551.03,551.56,551.03,551.45,2123.0,542.3032,542.8248,542.3032,542.7166,2123.0
2024-05-20 09:50:00,551.65,552.34,551.65,552.27,2216.0,542.9134,543.5925,542.9134,543.5236,2216.0
2024-05-20 09:55:00,552.25,552.49,552.21,552.38,3450.0,543.5039,543.7401,543.4645,543.6318,3450.0
2024-05-20 10:00:00,552.4,552.4,551.92,552.04,5617.0,543.6515,543.6515,543.1791,543.2972,5617.0
2024-05-20 10:05:00,552.21,552.88,552.21,552.75,6110.0,543.4645,544.1239,543.4645,543.996,6110.0
2024-05-20 10:10:00,552.89,552.94,552.84,552.84,1111.0,544.1338,544.183,544.0845,544.0845,1111.0
2024-05-20 10:15:00,552.73,552.73,552.43,552.43,3424.0,543.9763,543.9763,543.681,543.681,3424.0
2024-05-20 10:20:00,552.45,552.5,552.25,552.29,1807.0,543.7007,543.7499,543.5039,543.5433,1807.0
2024-05-20 10:25:00,552.2,552.22,551.93,552.22,2055.0,543.4547,543.4744,543.189,543.4744,2055.0
2024-05-20 10:30:00,552.34,552.51,552.24,552.46,1890.0,543.5925,543.7598,543.494,543.7106,1890.0
2024-05-20 10:35:00,552.5,552.73,552.47,552.67,3170.0,543.7499,543.9763,543.7204,543.9172,3170.0
2024-05-20 10:40:00,552.73,552.95,552.7,552.92,1350.0,543.9763,544.1928,543.9468,544.1633,1350.0
2024-05-20 10:45:00,552.91,553.1,552.88,553.1,1600.0,544.1534,544.3404,544.1239,544.3404,1600.0
2024-05-20 10:50:00,553.14,553.44,553.13,553.38,3490.0,544.3798,544.675,544.37,544.616,3490.0
2024-05-20 10:55:00,553.34,553.4,553.24,553.31,1730.0,544.5766,544.6357,544.4782,544.5471,1730.0
2024-05-20 11:00:00,553.38,553.4,553.19,553.19,1459.0,544.616,544.6357,544.429,544.429,1459.0
2024-05-20 11:05:00,553.22,553.26,553.15,553.18,1000.0,544.4585,544.4979,544.3896,544.4192,1000.0
2024-05-20 11:10:00,553.19,553.39,553.18,553.39,2062.0,544.429,544.6258,544.4192,544.6258,2062.0
2024-05-20 11:15:00,553.43,553.78,553.4,553.74,8782.0,544.6652,545.0097,544.6357,544.9703,8782.0
2024-05-20 11:20:00,553.78,553.78,553.53,553.66,2153.0,545.0097,545.0097,544.7636,544.8916,2153.0
2024-05-20 11:25:00,553.7,553.88,553.65,553.83,7292.0,544.9309,545.1081,544.8817,545.0589,7292.0
2024-05-20 11:30:00,553.85,554.04,553.81,553.93,2065.0,545.0785,545.2655,545.0392,545.1573,2065.0
2024-05-20 11:35:00,553.95,553.98,553.74,553.85,1250.0,545.177,545.2065,544.9703,545.0785,1250.0
2024-05-20 11:40:00,553.55,553.56,553.33,553.36,1475.0,544.7833,544.7931,544.5668,544.5963,1475.0
2024-05-20 11:45:00,553.37,553.37,553.15,553.2,1291.0,544.6062,544.6062,544.3896,544.4388,1291.0
2024-05-20 11:50:00,553.15,553.26,553.13,553.24,2280.0,544.3896,544.4979,544.37,544.4782,2280.0
2024-05-20 11:55:00,553.21,553.32,553.2,553.32,682.0,544.4487,544.5569,544.4388,544.5569,682.0
2024-05-20 12:00:00,553.32,553.32,553.23,553.23,971.0,544.5569,544.5569,544.4684,544.4684,971.0
2024-05-20 12:05:00,553.24,553.31,553.15,553.17,1625.0,544.4782,544.5471,544.3896,544.4093,1625.0
2024-05-20 12:10:00,553.11,553.11,552.9,552.94,2152.0,544.3503,544.3503,544.1436,544.183,2152.0
2024-05-20 12:15:00,553.0,553.0,552.69,552.74,7332.0,544.242,544.242,543.9369,543.9861,7332.0
2024-05-20 12:20:00,552.83,552.89,552.72,552.85,1648.0,544.0747,544.1338,543.9664,544.0944,1648.0
2024-05-20 12:25:00,552.84,552.86,552.7,552.82,1800.0,544.0845,544.1042,543.9468,544.0649,1800.0
2024-05-20 12:30:00,552.82,552.93,552.8,552.81,900.0,544.0649,544.1731,544.0452,544.055,900.0
2024-05-20 12:35:00,552.86,552.97,552.83,552.93,1415.0,544.1042,544.2125,544.0747,544.1731,1415.0
2024-05-20 12:40:00,552.87,552.99,552.82,552.98,1000.0,544.1141,544.2322,544.0649,544.2223,1000.0
2024-05-20 12:45:00,552.99,553.01,552.76,552.79,9812.0,544.2322,544.2519,544.0058,544.0353,9812.0
2024-05-20 12:50:00,552.8,552.92,552.77,552.92,1829.0,544.0452,544.1633,544.0157,544.1633,1829.0
2024-05-20 12:55:00,552.9,552.93,552.82,552.86,1300.0,544.1436,544.1731,544.0649,544.1042,1300.0
2024-05-20 13:00:00,552.87,552.87,552.62,552.63,900.0,544.1141,544.1141,543.868,543.8779,900.0
2024-05-20 13:05:00,552.63,552.7,552.58,552.67,600.0,543.8779,543.9468,543.8287,543.9172,600.0
2024-05-20 13:10:00,552.68,552.68,552.59,552.65,600.0,543.9271,543.9271,543.8385,543.8976,600.0
2024-05-20 13:15:00,552.74,552.74,552.65,552.65,700.0,543.9861,543.9861,543.8976,543.8976,700.0
2024-05-20 13:20:00,552.61,552.61,552.47,552.51,1418.0,543.8582,543.8582,543.7204,543.7598,1418.0
2024-05-20 13:25:00,552.48,552.53,552.02,552.18,3284.0,543.7302,543.7795,543.2775,543.435,3284.0
2024-05-20 13:30:00,552.0,552.14,551.99,552.08,900.0,543.2578,543.3956,543.248,543.3366,900.0
2024-05-20 13:35:00,551.96,552.11,551.95,552.06,2604.0,543.2185,543.3661,543.2086,543.3169,2604.0
2024-05-20 13:40:00,552.13,552.2,552.09,552.2,1669.0,543.3858,543.4547,543.3464,543.4547,1669.0
2024-05-20 13:45:00,552.29,552.3,552.15,552.15,900.0,543.5433,543.5531,543.4055,543.4055,900.0
2024-05-20 13:50:00,552.2,552.21,552.05,552.05,934.0,543.4547,543.4645,543.3071,543.3071,934.0
2024-05-20 13:55:00,552.0,552.05,551.92,552.02,1200.0,543.2578,543.3071,543.1791,543.2775,1200.0
2024-05-20 14:00:00,551.99,551.99,551.63,551.67,1150.0,543.248,543.248,542.8937,542.9331,1150.0
2024-05-20 14:05:00,551.67,551.69,550.85,551.42,13007.0,542.9331,542.9528,542.1261,542.687,13007.0
2024-05-20 14:10:00,551.43,551.64,551.4,551.54,1825.0,542.6969,542.9035,542.6674,542.8051,1825.0
2024-05-20 14:15:00,551.72,551.78,551.44,551.63,2466.0,542.9823,543.0413,542.7067,542.8937,2466.0
2024-05-20 14:20:00,551.66,551.78,551.66,551.67,1000.0,542.9232,543.0413,542.9232,542.9331,1000.0
2024-05-20 14:25:00,551.71,551.9,551.7,551.9,1200.0,542.9724,543.1594,542.9626,543.1594,1200.0
2024-05-20 14:30:00,551.87,551.98,551.84,551.84,1428.0,543.1299,543.2382,543.1004,543.1004,1428.0
2024-05-20 14:35:00,551.86,552.07,551.86,552.07,1030.0,543.1201,543.3267,543.1201,543.3267,1030.0
2024-05-20 14:40:00,552.03,552.16,552.03,552.13,4100.0,543.2874,543.4153,543.2874,543.3858,4100.0
2024-05-20 14:45:00,552.04,552.04,552.04,552.04,100.0,543.2972,543.2972,543.2972,543.2972,100.0
2024-05-20 14:50:00,551.84,551.87,551.68,551.69,3808.0,543.1004,543.1299,542.9429,542.9528,3808.0
2024-05-20 14:55:00,551.67,551.81,551.66,551.75,900.0,542.9331,543.0709,542.9232,543.0118,900.0
2024-05-20 15:00:00,551.64,551.91,551.64,551.89,9034.0,542.9035,543.1693,542.9035,543.1496,9034.0
2024-05-20 15:05:00,551.9,552.09,551.79,552.08,1769.0,543.1594,543.3464,543.0512,543.3366,1769.0
2024-05-20 15:10:00,552.16,552.36,552.16,552.35,999.0,543.4153,543.6121,543.4153,543.6023,999.0
2024-05-20 15:15:00,552.38,552.5,552.27,552.27,2286.0,543.6318,543.7499,543.5236,543.5236,2286.0
2024-05-20 15:20:00,552.15,552.18,552.02,552.06,5042.0,543.4055,543.435,543.2775,543.3169,5042.0
2024-05-20 15:25:00,552.01,552.18,552.0,552.16,2563.0,543.2677,543.435,543.2578,543.4153,2563.0
2024-05-20 15:30:00,552.2,552.2,551.97,552.03,1650.0,543.4547,543.4547,543.2283,543.2874,1650.0
2024-05-20 15:35:00,551.91,552.11,551.91,551.97,2887.0,543.1693,543.3661,543.1693,543.2283,2887.0
2024-05-20 15:40:00,551.84,551.84,551.64,551.77,1500.0,543.1004,543.1004,542.9035,543.0315,1500.0
2024-05-20 15:45:00,551.68,551.79,551.66,551.73,3516.0,542.9429,543.0512,542.9232,542.9921,3516.0
2024-05-20 15:50:00,551.72,552.21,551.71,552.2,6043.0,542.9823,543.4645,542.9724,543.4547,6043.0
2024-05-20 15:55:00,552.2,552.26,551.83,552.24,30302.0,543.4547,543.5137,543.0905,543.494,30302.0
2024-05-21 09:30:00,550.61,551.54,550.37,551.48,19057.0,541.8899,542.8051,541.6537,542.7461,19057.0
2024-05-21 09:35:00,551.45,551.45,550.13,550.3,10709.0,542.7166,542.7166,541.4175,541.5848,10709.0
2024-05-21 09:40:00,550.42,551.09,550.42,551.08,2819.0,541.7029,542.3623,541.7029,542.3524,2819.0
2024-05-21 09:45:00,551.3,551.52,551.16,551.42,3289.0,542.5689,542.7855,542.4312,542.687,3289.0
2024-05-21 09:50:00,551.27,551.27,550.82,550.82,1348.0,542.5394,542.5394,542.0965,542.0965,1348.0
2024-05-21 09:55:00,550.72,550.72,550.04,550.04,2265.0,541.9981,541.9981,541.3289,541.3289,2265.0
2024-05-21 10:00:00,550.01,550.53,550.01,550.53,2737.0,541.2994,541.8111,541.2994,541.8111,2737.0
2024-05-21 10:05:00,550.57,551.07,550.5,551.04,2852.0,541.8505,542.3426,541.7816,542.3131,2852.0
2024-05-21 10:10:00,551.09,551.24,550.97,551.1,3270.0,542.3623,542.5099,542.2442,542.3721,3270.0
2024-05-21 10:15:00,550.92,550.93,550.58,550.61,800.0,542.195,542.2048,541.8603,541.8899,800.0
2024-05-21 10:20:00,550.53,550.9,550.53,550.75,4304.0,541.8111,542.1753,541.8111,542.0276,4304.0
2024-05-21 10:25:00,550.85,550.9,550.85,550.9,381.0,542.1261,542.1753,542.1261,542.1753,381.0
2024-05-21 10:30:00,550.77,550.77,550.57,550.57,919.0,542.0473,542.0473,541.8505,541.8505,919.0
2024-05-21 10:35:00,550.87,551.06,550.74,551.06,2251.0,542.1457,542.3327,542.0178,542.3327,2251.0
2024-05-21 10:40:00,551.02,551.25,550.94,551.25,6466.0,542.2934,542.5197,542.2146,542.5197,6466.0
2024-05-21 10:45:00,551.31,551.48,551.22,551.48,1000.0,542.5788,542.7461,542.4902,542.7461,1000.0
2024-05-21 10:50:00,551.48,551.48,551.4,551.41,400.0,542.7461,542.7461,542.6674,542.6772,400.0
2024-05-21 10:55:00,551.53,551.54,551.47,551.47,800.0,542.7953,542.8051,542.7362,542.7362,800.0
2024-05-21 11:00:00,551.2,551.2,551.02,551.08,350.0,542.4705,542.4705,542.2934,542.3524,350.0
2024-05-21 11:05:00,550.93,550.98,550.92,550.98,2734.0,542.2048,542.254,542.195,542.254,2734.0
2024-05-21 11:10:00,551.02,551.04,551.0,551.03,1465.0,542.2934,542.3131,542.2737,542.3032,1465.0
2024-05-21 11:15:00,551.15,551.53,551.15,551.53,2763.0,542.4213,542.7953,542.4213,542.7953,2763.0
2024-05-21 11:20:00,551.38,551.5,551.38,551.45,918.0,542.6477,542.7658,542.6477,542.7166,918.0
2024-05-21 11:25:00,551.39,551.39,551.13,551.13,1350.0,542.6575,542.6575,542.4016,542.4016,1350.0
2024-05-21 11:30:00,551.05,551.12,550.87,550.87,1700.0,542.3229,542.3918,542.1457,542.1457,1700.0
2024-05-21 11:35:00,550.96,550.98,550.74,550.74,2537.0,542.2343,542.254,542.0178,542.0178,2537.0
2024-05-21 11:40:00,550.67,550.67,550.44,550.54,2946.0,541.9489,541.9489,541.7226,541.821,2946.0
2024-05-21 11:45:00,550.53,550.59,550.44,550.45,6124.0,541.8111,541.8702,541.7226,541.7324,6124.0
2024-05-21 11:50:00,550.39,550.45,550.15,550.31,2021.0,541.6733,541.7324,541.4371,541.5946,2021.0
2024-05-21 11:55:00,550.35,550.35,550.0,550.0,1210.0,541.634,541.634,541.2895,541.2895,1210.0
2024-05-21 12:00:00,549.98,550.0,549.91,549.98,1600.0,541.2698,541.2895,541.2009,541.2698,1600.0
2024-05-21 12:05:00,549.9,549.97,549.9,549.96,400.0,541.1911,541.26,541.1911,541.2502,400.0
2024-05-21 12:10:00,549.9,550.11,549.89,549.97,3350.0,541.1911,541.3978,541.1813,541.26,3350.0
2024-05-21 12:15:00,550.01,550.15,549.97,550.15,1152.0,541.2994,541.4371,541.26,541.4371,1152.0
2024-05-21 12:20:00,550.11,550.29,550.11,550.29,220.0,541.3978,541.5749,541.3978,541.5749,220.0
2024-05-21 12:25:00,550.19,550.25,550.19,550.25,700.0,541.4765,541.5356,541.4765,541.5356,700.0
2024-05-21 12:30:00,550.36,550.36,550.12,550.15,1473.0,541.6438,541.6438,541.4076,541.4371,1473.0
2024-05-21 12:35:00,550.15,550.19,550.13,550.13,1102.0,541.4371,541.4765,541.4175,541.4175,1102.0
2024-05-21 12:40:00,550.28,550.28,550.28,550.28,204.0,541.5651,541.5651,541.5651,541.5651,204.0
2024-05-21 12:45:00,550.27,550.6,550.27,550.6,3854.0,541.5552,541.88,541.5552,541.88,3854.0
2024-05-21 12:50:00,550.66,550.67,550.63,550.67,600.0,541.9391,541.9489,541.9095,541.9489,600.0
2024-05-21 12:55:00,550.49,550.59,550.49,550.57,3439.0,541.7718,541.8702,541.7718,541.8505,3439.0
2024-05-21 13:00:00,550.51,550.59,550.46,550.51,700.0,541.7914,541.8702,541.7422,541.7914,700.0
2024-05-21 13:05:00,550.61,550.73,550.54,550.67,1549.0,541.8899,542.008,541.821,541.9489,1549.0
2024-05-21 13:10:00,550.64,550.64,550.22,550.35,1164.0,541.9194,541.9194,541.506,541.634,1164.0
2024-05-21 13:15:00,550.39,550.52,550.35,550.49,4628.0,541.6733,541.8013,541.634,541.7718,4628.0
2024-05-21 13:20:00,550.44,550.44,550.16,550.16,900.0,541.7226,541.7226,541.447,541.447,900.0
2024-05-21 13:25:00,550.14,550.35,550.14,550.32,1468.0,541.4273,541.634,541.4273,541.6045,1468.0
2024-05-21 13:30:00,550.4,550.52,550.31,550.31,2275.0,541.6832,541.8013,541.5946,541.5946,2275.0
2024-05-21 13:35:00,550.37,550.46,550.37,550.46,1000.0,541.6537,541.7422,541.6537,541.7422,1000.0
2024-05-21 13:40:00,550.49,550.5,550.34,550.5,1100.0,541.7718,541.7816,541.6241,541.7816,1100.0
2024-05-21 13:45:00,550.53,550.53,550.39,550.46,1007.0,541.8111,541.8111,541.6733,541.7422,1007.0
2024-05-21 13:50:00,550.5,550.65,550.49,550.65,600.0,541.7816,541.9292,541.7718,541.9292,600.0
2024-05-21 13:55:00,550.67,550.84,550.66,550.84,2831.0,541.9489,542.1162,541.9391,542.1162,2831.0
2024-05-21 14:00:00,550.86,550.86,550.64,550.64,1243.0,542.1359,542.1359,541.9194,541.9194,1243.0
2024-05-21 14:05:00,550.68,550.68,550.68,550.68,200.0,541.9588,541.9588,541.9588,541.9588,200.0
2024-05-21 14:10:00,550.7,550.74,550.53,550.54,754.0,541.9784,542.0178,541.8111,541.821,754.0
2024-05-21 14:15:00,550.61,550.62,550.6,550.6,690.0,541.8899,541.8997,541.88,541.88,690.0
2024-05-21 14:20:00,550.61,550.61,550.6,550.6,300.0,541.8899,541.8899,541.88,541.88,300.0
2024-05-21 14:25:00,550.67,550.68,550.61,550.66,1443.0,541.9489,541.9588,541.8899,541.9391,1443.0
2024-05-21 14:30:00,550.62,550.78,550.62,550.66,1538.0,541.8997,542.0572,541.8997,541.9391,1538.0
2024-05-21 14:35:00,550.62,550.62,550.42,550.42,1100.0,541.8997,541.8997,541.7029,541.7029,1100.0
2024-05-21 14:40:00,550.33,550.33,550.11,550.11,1850.0,541.6143,541.6143,541.3978,541.3978,1850.0
2024-05-21 14:45:00,550.09,550.24,550.08,550.24,1500.0,541.3781,541.5257,541.3683,541.5257,1500.0
2024-05-21 14:50:00,550.25,550.38,550.25,550.38,989.0,541.5356,541.6635,541.5356,541.6635,989.0
2024-05-21 14:55:00,550.39,550.52,550.39,550.41,1252.0,541.6733,541.8013,541.6733,541.693,1252.0
2024-05-21 15:00:00,550.36,550.44,550.35,550.42,300.0,541.6438,541.7226,541.634,541.7029,300.0
2024-05-21 15:05:00,550.32,550.43,550.32,550.42,2150.0,541.6045,541.7127,541.6045,541.7029,2150.0
2024-05-21 15:10:00,550.4,550.82,550.4,550.82,3200.0,541.6832,542.0965,541.6832,542.0965,3200.0
2024-05-21 15:15:00,550.82,550.91,550.76,550.88,2578.0,542.0965,542.1851,542.0375,542.1556,2578.0
2024-05-21 15:20:00,550.89,550.93,550.73,550.74,5909.0,542.1654,542.2048,542.008,542.0178,5909.0
2024-05-21 15:25:00,550.7,550.74,550.52,550.63,1890.0,541.9784,542.0178,541.8013,541.9095,1890.0
2024-05-21 15:30:00,550.63,550.84,550.63,550.83,2729.0,541.9095,542.1162,541.9095,542.1064,2729.0
2024-05-21 15:35:00,550.84,551.17,550.81,550.98,4923.0,542.1162,542.441,542.0867,542.254,4923.0
2024-05-21 15:40:00,550.96,550.96,550.76,550.89,1600.0,542.2343,542.2343,542.0375,542.1654,1600.0
2024-05-21 15:45:00,550.76,550.88,550.67,550.72,6000.0,542.0375,542.1556,541.9489,541.9981,6000.0
2024-05-21 15:50:00,550.71,551.16,550.67,551.07,8689.0,541.9883,542.4312,541.9489,542.3426,8689.0
2024-05-21 15:55:00,551.23,551.4,551.19,551.33,24086.0,542.5,542.6674,542.4607,542.5985,24086.0
2024-05-22 09:30:00,550.0,550.37,549.31,550.03,15015.0,541.2895,541.6537,540.6105,541.319,15015.0
2024-05-22 09:35:00,550.12,550.21,549.61,550.19,2089.0,541.4076,541.4962,540.9057,541.4765,2089.0
2024-05-22 09:40:00,550.5,551.44,550.28,551.44,9830.0,541.7816,542.7067,541.5651,542.7067,9830.0
2024-05-22 09:45:00,551.43,551.43,550.99,550.99,1452.0,542.6969,542.6969,542.2638,542.2638,1452.0
2024-05-22 09:50:00,551.19,551.19,550.97,550.97,614.0,542.4607,542.4607,542.2442,542.2442,614.0
2024-05-22 09:55:00,551.07,551.07,550.69,550.74,1350.0,542.3426,542.3426,541.9686,542.0178,1350.0
2024-05-22 10:00:00,550.79,550.79,549.92,550.07,6508.0,542.067,542.067,541.2108,541.3584,6508.0
2024-05-22 10:05:00,550.01,550.37,549.85,549.87,3275.0,541.2994,541.6537,541.1419,541.1616,3275.0
2024-05-22 10:10:00,549.94,550.02,549.89,549.89,1430.0,541.2305,541.3092,541.1813,541.1813,1430.0
2024-05-22 10:15:00,549.78,549.82,549.19,549.25,1450.0,541.073,541.1124,540.4924,540.5514,1450.0
2024-05-22 10:20:00,549.76,549.76,549.76,549.76,100.0,541.0533,541.0533,541.0533,541.0533,100.0
2024-05-22 10:25:00,549.78,549.94,549.78,549.92,750.0,541.073,541.2305,541.073,541.2108,750.0
2024-05-22 10:30:00,549.78,549.78,549.66,549.66,1100.0,541.073,541.073,540.9549,540.9549,1100.0
2024-05-22 10:35:00,549.65,549.65,549.48,549.51,1361.0,540.9451,540.9451,540.7778,540.8073,1361.0
2024-05-22 10:40:00,549.47,549.57,549.47,549.5,450.0,540.7679,540.8663,540.7679,540.7974,450.0
2024-05-22 10:45:00,549.54,549.59,549.34,549.45,1005.0,540.8368,540.886,540.64,540.7482,1005.0
2024-05-22 10:50:00,549.47,549.68,549.47,549.59,500.0,540.7679,540.9746,540.7679,540.886,500.0
2024-05-22 10:55:00,549.65,549.86,549.65,549.71,2003.0,540.9451,541.1517,540.9451,541.0041,2003.0
2024-05-22 11:00:00,549.73,549.73,549.59,549.64,757.0,541.0238,541.0238,540.886,540.9352,757.0
2024-05-22 11:05:00,549.58,549.58,549.36,549.36,686.0,540.8762,540.8762,540.6597,540.6597,686.0
2024-05-22 11:10:00,549.33,549.33,549.09,549.09,1200.0,540.6301,540.6301,540.3939,540.3939,1200.0
2024-05-22 11:15:00,549.06,549.06,548.71,548.8,1920.0,540.3644,540.3644,540.02,540.1085,1920.0
2024-05-22 11:20:00,548.8,548.8,548.7,548.7,504.0,540.1085,540.1085,540.0101,540.0101,504.0
2024-05-22 11:25:00,548.72,548.77,548.72,548.72,1094.0,540.0298,540.079,540.0298,540.0298,1094.0
2024-05-22 11:30:00,548.71,548.71,548.53,548.62,1450.0,540.02,540.02,539.8428,539.9314,1450.0
2024-05-22 11:35:00,548.63,548.63,548.54,548.6,550.0,539.9412,539.9412,539.8526,539.9117,550.0
2024-05-22 11:40:00,548.52,548.57,548.51,548.57,1950.0,539.833,539.8822,539.8231,539.8822,1950.0
2024-05-22 11:45:00,548.73,548.73,548.58,548.6,1065.0,540.0396,540.0396,539.892,539.9117,1065.0
2024-05-22 11:50:00,548.56,548.57,547.92,548.48,14590.0,539.8723,539.8822,539.2425,539.7936,14590.0
2024-05-22 11:55:00,548.37,548.63,548.37,548.63,774.0,539.6853,539.9412,539.6853,539.9412,774.0
2024-05-22 12:00:00,548.63,548.98,548.62,548.9,8869.0,539.9412,540.2857,539.9314,540.2069,8869.0
2024-05-22 12:05:00,549.07,549.19,549.06,549.19,495.0,540.3743,540.4924,540.3644,540.4924,495.0
2024-05-22 12:10:00,549.19,549.4,549.19,549.4,1229.0,540.4924,540.699,540.4924,540.699,1229.0
2024-05-22 12:15:00,549.45,549.54,549.4,549.4,2500.0,540.7482,540.8368,540.699,540.699,2500.0
2024-05-22 12:20:00,549.39,549.66,549.36,549.64,4693.0,540.6892,540.9549,540.6597,540.9352,4693.0
2024-05-22 12:25:00,549.72,550.03,549.72,550.03,985.0,541.014,541.319,541.014,541.319,985.0
2024-05-22 12:30:00,549.99,550.03,549.99,550.02,300.0,541.2797,541.319,541.2797,541.3092,300.0
2024-05-22 12:35:00,550.05,550.05,549.9,549.9,1132.0,541.3387,541.3387,541.1911,541.1911,1132.0
2024-05-22 12:40:00,550.06,550.06,550.06,550.06,342.0,541.3486,541.3486,541.3486,541.3486,342.0
2024-05-22 12:45:00,550.06,550.06,549.84,549.85,6802.0,541.3486,541.3486,541.1321,541.1419,6802.0
2024-05-22 12:50:00,549.87,549.87,549.56,549.74,2956.0,541.1616,541.1616,540.8565,541.0336,2956.0
2024-05-22 12:55:00,549.8,549.8,549.64,549.64,1100.0,541.0927,541.0927,540.9352,540.9352,1100.0
2024-05-22 13:00:00,549.64,549.64,549.64,549.64,0.0,540.9352,540.9352,540.9352,540.9352,0.0
2024-05-22 13:05:00,549.81,549.86,549.8,549.86,332.0,541.1025,541.1517,541.0927,541.1517,332.0
2024-05-22 13:10:00,549.86,549.86,549.78,549.78,1000.0,541.1517,541.1517,541.073,541.073,1000.0
2024-05-22 13:15:00,549.75,549.75,549.75,549.75,200.0,541.0435,541.0435,541.0435,541.0435,200.0
2024-05-22 13:20:00,549.48,549.49,549.38,549.38,500.0,540.7778,540.7876,540.6793,540.6793,500.0
2024-05-22 13:25:00,549.38,549.38,549.38,549.38,0.0,540.6793,540.6793,540.6793,540.6793,0.0
2024-05-22 13:30:00,549.03,549.18,549.03,549.09,707.0,540.3349,540.4825,540.3349,540.3939,707.0
2024-05-22 13:35:00,548.95,548.95,548.15,548.59,5472.0,540.2562,540.2562,539.4688,539.9019,5472.0
2024-05-22 13:40:00,548.44,548.44,548.06,548.11,9749.0,539.7542,539.7542,539.3802,539.4295,9749.0
2024-05-22 13:45:00,548.18,548.58,548.18,548.55,4639.0,539.4983,539.892,539.4983,539.8625,4639.0
2024-05-22 13:50:00,548.59,548.6,548.58,548.58,592.0,539.9019,539.9117,539.892,539.892,592.0
2024-05-22 13:55:00,548.61,548.87,548.45,548.87,1523.0,539.9215,540.1774,539.7641,540.1774,1523.0
2024-05-22 14:00:00,548.69,548.77,546.63,547.62,47139.0,540.0003,540.079,537.9729,538.9472,47139.0
2024-05-22 14:05:00,547.42,547.94,547.42,547.79,2416.0,538.7504,539.2621,538.7504,539.1145,2416.0
2024-05-22 14:10:00,547.6,547.79,547.21,547.21,1808.0,538.9275,539.1145,538.5437,538.5437,1808.0
2024-05-22 14:15:00,547.25,547.25,546.8,546.8,1900.0,538.5831,538.5831,538.1402,538.1402,1900.0
2024-05-22 14:20:00,546.9,546.9,545.85,546.39,8017.0,538.2386,538.2386,537.2052,537.7367,8017.0
2024-05-22 14:25:00,546.29,546.48,545.24,545.3,7575.0,537.6383,537.8253,536.6049,536.664,7575.0
2024-05-22 14:30:00,545.4,545.77,545.22,545.43,6041.0,536.7624,537.1265,536.5852,536.7919,6041.0
2024-05-22 14:35:00,545.22,545.46,545.15,545.38,4387.0,536.5852,536.8214,536.5163,536.7427,4387.0
2024-05-22 14:40:00,545.42,545.42,545.14,545.2,1646.0,536.7821,536.7821,536.5065,536.5655,1646.0
2024-05-22 14:45:00,545.28,546.19,545.28,546.16,3500.0,536.6443,537.5399,536.6443,537.5103,3500.0
2024-05-22 14:50:00,546.19,546.27,545.83,545.83,1350.0,537.5399,537.6186,537.1856,537.1856,1350.0
2024-05-22 14:55:00,545.79,546.07,545.79,546.05,1655.0,537.1462,537.4218,537.1462,537.4021,1655.0
2024-05-22 15:00:00,546.2,546.54,546.2,546.51,9840.0,537.5497,537.8843,537.5497,537.8548,9840.0
2024-05-22 15:05:00,546.58,546.84,546.58,546.75,1919.0,537.9237,538.1796,537.9237,538.091,1919.0
2024-05-22 15:10:00,546.59,546.59,546.22,546.23,969.0,537.9335,537.9335,537.5694,537.5792,969.0
2024-05-22 15:15:00,546.2,546.45,545.55,545.59,4532.0,537.5497,537.7957,536.91,536.9494,4532.0
2024-05-22 15:20:00,545.7,546.38,545.7,546.37,2436.0,537.0576,537.7269,537.0576,537.717,2436.0
2024-05-22 15:25:00,546.28,546.43,546.13,546.21,3465.0,537.6284,537.7761,537.4808,537.5595,3465.0
2024-05-22 15:30:00,546.38,547.39,546.33,546.91,10032.0,537.7269,538.7209,537.6776,538.2485,10032.0
2024-05-22 15:35:00,547.0,547.01,546.77,546.77,3100.0,538.337,538.3469,538.1107,538.1107,3100.0
2024-05-22 15:40:00,546.76,546.81,546.2,546.22,2652.0,538.1008,538.15,537.5497,537.5694,2652.0
2024-05-22 15:45:00,546.31,546.47,546.03,546.07,2646.0,537.658,537.8154,537.3824,537.4218,2646.0
2024-05-22 15:50:00,545.96,546.34,545.77,546.34,5975.0,537.3135,537.6875,537.1265,537.6875,5975.0
2024-05-22 15:55:00,546.56,547.06,546.56,546.99,37258.0,537.904,538.3961,537.904,538.3272,37258.0
2024-05-23 09:30:00,549.27,549.27,546.94,547.0,24367.0,540.5711,540.5711,538.278,538.337,24367.0
2024-05-23 09:35:00,547.03,547.15,545.84,546.0,13178.0,538.3666,538.4847,537.1954,537.3529,13178.0
2024-05-23 09:40:00,545.82,546.17,545.64,546.17,8774.0,537.1757,537.5202,536.9986,537.5202,8774.0
2024-05-23 09:45:00,546.24,546.24,544.28,544.57,10069.0,537.5891,537.5891,535.6601,535.9455,10069.0
2024-05-23 09:50:00,544.36,544.36,543.15,543.19,6482.0,535.7388,535.7388,534.548,534.5874,6482.0
2024-05-23 09:55:00,543.35,543.73,543.35,543.42,7181.0,534.7448,535.1188,534.7448,534.8137,7181.0
2024-05-23 10:00:00,543.66,544.4,543.23,543.73,9018.0,535.0499,535.7782,534.6267,535.1188,9018.0
2024-05-23 10:05:00,543.72,544.01,543.45,543.73,4543.0,535.109,535.3944,534.8433,535.1188,4543.0
2024-05-23 10:10:00,543.9,544.77,543.6,544.77,23759.0,535.2861,536.1424,534.9909,536.1424,23759.0
2024-05-23 10:15:00,544.79,545.06,544.47,544.63,4107.0,536.162,536.4278,535.8471,536.0046,4107.0
2024-05-23 10:20:00,544.68,544.68,543.6,543.76,2491.0,536.0538,536.0538,534.9909,535.1483,2491.0
2024-05-23 10:25:00,543.56,543.77,543.4,543.77,3777.0,534.9515,535.1582,534.794,535.1582,3777.0
2024-05-23 10:30:00,543.7,543.74,543.32,543.32,4378.0,535.0893,535.1287,534.7153,534.7153,4378.0
2024-05-23 10:35:00,543.38,544.1,543.38,544.1,6970.0,534.7744,535.483,534.7744,535.483,6970.0
2024-05-23 10:40:00,544.12,544.23,543.7,543.7,5698.0,535.5026,535.6109,535.0893,535.0893,5698.0
2024-05-23 10:45:00,543.72,543.8,543.34,543.37,24063.0,535.109,535.1877,534.735,534.7645,24063.0
2024-05-23 10:50:00,543.31,543.31,542.85,542.91,11418.0,534.7055,534.7055,534.2528,534.3118,11418.0
2024-05-23 10:55:00,542.83,542.99,542.62,542.69,1974.0,534.2331,534.3905,534.0264,534.0953,1974.0
2024-05-23 11:00:00,542.69,543.36,542.67,543.36,1977.0,534.0953,534.7547,534.0756,534.7547,1977.0
2024-05-23 11:05:00,543.25,544.29,543.25,544.25,9895.0,534.6464,535.67,534.6464,535.6306,9895.0
2024-05-23 11:10:00,544.21,544.36,543.82,544.09,11729.0,535.5912,535.7388,535.2074,535.4731,11729.0
2024-05-23 11:15:00,544.12,544.37,543.92,544.07,10151.0,535.5026,535.7487,535.3058,535.4534,10151.0
2024-05-23 11:20:00,544.02,544.08,543.82,543.95,2104.0,535.4042,535.4633,535.2074,535.3353,2104.0
2024-05-23 11:25:00,544.04,544.2,543.86,544.04,3009.0,535.4239,535.5814,535.2468,535.4239,3009.0
2024-05-23 11:30:00,544.08,544.27,544.07,544.27,5913.0,535.4633,535.6503,535.4534,535.6503,5913.0
2024-05-23 11:35:00,544.28,544.56,543.94,544.43,2750.0,535.6601,535.9357,535.3255,535.8077,2750.0
2024-05-23 11:40:00,544.47,544.74,544.39,544.69,4046.0,535.8471,536.1128,535.7684,536.0636,4046.0
2024-05-23 11:45:00,544.5,544.54,544.48,544.54,500.0,535.8766,535.916,535.8569,535.916,500.0
2024-05-23 11:50:00,544.55,544.81,544.55,544.72,5015.0,535.9258,536.1817,535.9258,536.0931,5015.0
2024-05-23 11:55:00,545.0,545.17,544.78,544.78,1512.0,536.3687,536.536,536.1522,536.1522,1512.0
2024-05-23 12:00:00,544.58,544.96,544.55,544.77,600.0,535.9554,536.3293,535.9258,536.1424,600.0
2024-05-23 12:05:00,544.8,544.8,544.3,544.41,1350.0,536.1719,536.1719,535.6798,535.7881,1350.0
2024-05-23 12:10:00,544.43,544.43,544.15,544.2,3812.0,535.8077,535.8077,535.5322,535.5814,3812.0
2024-05-23 12:15:00,544.02,544.25,544.02,544.25,1050.0,535.4042,535.6306,535.4042,535.6306,1050.0
2024-05-23 12:20:00,544.27,544.76,544.27,544.76,2077.0,535.6503,536.1325,535.6503,536.1325,2077.0
2024-05-23 12:25:00,544.69,544.91,544.69,544.9,2235.0,536.0636,536.2801,536.0636,536.2703,2235.0
2024-05-23 12:30:00,544.98,545.18,544.96,545.1,3574.0,536.349,536.5459,536.3293,536.4671,3574.0
2024-05-23 12:35:00,545.2,545.43,545.08,545.08,9214.0,536.5655,536.7919,536.4474,536.4474,9214.0
2024-05-23 12:40:00,545.06,545.08,544.47,544.47,3274.0,536.4278,536.4474,535.8471,535.8471,3274.0
2024-05-23 12:45:00,544.41,544.42,543.7,543.84,16533.0,535.7881,535.7979,535.0893,535.2271,16533.0
2024-05-23 12:50:00,543.89,543.89,543.52,543.52,700.0,535.2763,535.2763,534.9121,534.9121,700.0
2024-05-23 12:55:00,543.59,543.59,543.5,543.5,588.0,534.981,534.981,534.8925,534.8925,588.0
2024-05-23 13:00:00,543.47,543.5,543.23,543.34,1945.0,534.8629,534.8925,534.6267,534.735,1945.0
2024-05-23 13:05:00,543.27,543.31,543.14,543.14,550.0,534.6661,534.7055,534.5382,534.5382,550.0
2024-05-23 13:10:00,543.22,543.5,543.22,543.5,350.0,534.6169,534.8925,534.6169,534.8925,350.0
2024-05-23 13:15:00,543.41,543.46,542.9,542.9,1150.0,534.8039,534.8531,534.302,534.302,1150.0
2024-05-23 13:20:00,542.93,542.93,542.51,542.93,2092.0,534.3315,534.3315,533.9181,534.3315,2092.0
2024-05-23 13:25:00,542.86,543.06,542.78,543.06,983.0,534.2626,534.4594,534.1839,534.4594,983.0
2024-05-23 13:30:00,543.13,543.13,542.86,542.86,778.0,534.5283,534.5283,534.2626,534.2626,778.0
2024-05-23 13:35:00,542.87,542.87,541.76,541.76,2129.0,534.2724,534.2724,533.18,533.18,2129.0
2024-05-23 13:40:00,542.13,542.28,541.35,541.35,5956.0,533.5442,533.6918,532.7765,532.7765,5956.0
2024-05-23 13:45:00,541.49,541.82,541.41,541.48,3368.0,532.9143,533.2391,532.8356,532.9045,3368.0
2024-05-23 13:50:00,541.71,541.76,541.07,541.24,1700.0,533.1308,533.18,532.5009,532.6683,1700.0
2024-05-23 13:55:00,541.07,541.07,540.64,540.81,1000.0,532.5009,532.5009,532.0778,532.2451,1000.0
2024-05-23 14:00:00,540.56,540.6,539.57,539.57,10321.0,531.999,532.0384,531.0247,531.0247,10321.0
2024-05-23 14:05:00,539.78,540.13,539.36,539.95,9256.0,531.2314,531.5758,530.818,531.3987,9256.0
2024-05-23 14:10:00,540.15,540.19,539.69,539.92,16108.0,531.5955,531.6349,531.1428,531.3692,16108.0
2024-05-23 14:15:00,539.91,540.04,539.26,539.26,5181.0,531.3593,531.4873,530.7196,530.7196,5181.0
2024-05-23 14:20:00,539.07,539.49,538.88,538.88,8481.0,530.5326,530.946,530.3456,530.3456,8481.0
2024-05-23 14:25:00,538.97,539.6,538.97,539.2,4329.0,530.4342,531.0542,530.4342,530.6606,4329.0
2024-05-23 14:30:00,539.09,539.27,538.91,539.26,1698.0,530.5523,530.7295,530.3752,530.7196,1698.0
2024-05-23 14:35:00,539.18,539.97,539.18,539.97,1252.0,530.6409,531.4184,530.6409,531.4184,1252.0
2024-05-23 14:40:00,539.92,539.97,539.51,539.51,3614.0,531.3692,531.4184,530.9657,530.9657,3614.0
2024-05-23 14:45:00,539.47,539.51,539.37,539.37,1150.0,530.9263,530.9657,530.8279,530.8279,1150.0
2024-05-23 14:50:00,539.4,539.4,539.1,539.31,2851.0,530.8574,530.8574,530.5621,530.7688,2851.0
2024-05-23 14:55:00,539.12,539.29,539.09,539.12,1100.0,530.5818,530.7491,530.5523,530.5818,1100.0
2024-05-23 15:00:00,539.25,539.68,539.25,539.42,3349.0,530.7098,531.133,530.7098,530.8771,3349.0
2024-05-23 15:05:00,539.44,539.72,539.32,539.69,3680.0,530.8968,531.1723,530.7787,531.1428,3680.0
2024-05-23 15:10:00,539.52,539.61,539.52,539.61,600.0,530.9755,531.0641,530.9755,531.0641,600.0
2024-05-23 15:15:00,539.76,539.86,539.76,539.86,216.0,531.2117,531.3101,531.2117,531.3101,216.0
2024-05-23 15:20:00,539.78,539.93,539.39,539.39,1499.0,531.2314,531.379,530.8476,530.8476,1499.0
2024-05-23 15:25:00,539.41,539.63,539.37,539.52,2156.0,530.8672,531.0838,530.8279,530.9755,2156.0
2024-05-23 15:30:00,539.52,539.99,539.52,539.91,7122.0,530.9755,531.4381,530.9755,531.3593,7122.0
2024-05-23 15:35:00,539.9,539.97,539.87,539.89,2304.0,531.3495,531.4184,531.32,531.3396,2304.0
2024-05-23 15:40:00,539.91,539.91,539.62,539.86,3659.0,531.3593,531.3593,531.0739,531.3101,3659.0
2024-05-23 15:45:00,539.69,539.73,539.35,539.62,10531.0,531.1428,531.1822,530.8082,531.0739,10531.0
2024-05-23 15:50:00,539.74,540.04,539.52,540.0,32555.0,531.192,531.4873,530.9755,531.4479,32555.0
2024-05-23 15:55:00,540.0,540.09,539.57,539.96,52667.0,531.4479,531.5365,531.0247,531.4085,52667.0
2024-05-24 09:30:00,543.23,543.41,542.39,542.63,9891.0,534.6267,534.8039,533.8,534.0362,9891.0
2024-05-24 09:35:00,542.9,543.79,542.7,543.72,6141.0,534.302,535.1779,534.1051,535.109,6141.0
2024-05-24 09:40:00,543.7,543.78,543.0,543.0,4098.0,535.0893,535.168,534.4004,534.4004,4098.0
2024-05-24 09:45:00,542.99,542.99,542.13,542.13,7947.0,534.3905,534.3905,533.5442,533.5442,7947.0
2024-05-24 09:50:00,542.03,542.03,541.62,541.62,7408.0,533.4457,533.4457,533.0422,533.0422,7408.0
2024-05-24 09:55:00,541.75,542.01,541.64,542.01,5036.0,533.1702,533.4261,533.0619,533.4261,5036.0
2024-05-24 10:00:00,541.87,543.11,541.87,543.0,11029.0,533.2883,534.5086,533.2883,534.4004,11029.0
2024-05-24 10:05:00,542.96,543.34,542.88,543.2,14839.0,534.361,534.735,534.2823,534.5972,14839.0
2024-05-24 10:10:00,543.17,543.6,542.91,542.91,9032.0,534.5677,534.9909,534.3118,534.3118,9032.0
2024-05-24 10:15:00,543.03,543.38,543.0,543.35,5908.0,534.4299,534.7744,534.4004,534.7448,5908.0
2024-05-24 10:20:00,543.37,543.56,543.26,543.56,15009.0,534.7645,534.9515,534.6563,534.9515,15009.0
2024-05-24 10:25:00,543.5,543.9,543.45,543.81,9806.0,534.8925,535.2861,534.8433,535.1976,9806.0
2024-05-24 10:30:00,543.72,543.85,543.68,543.72,1524.0,535.109,535.2369,535.0696,535.109,1524.0
2024-05-24 10:35:00,543.61,543.67,543.16,543.18,1909.0,535.0007,535.0598,534.5578,534.5775,1909.0
2024-05-24 10:40:00,543.11,543.23,542.44,542.55,2150.0,534.5086,534.6267,533.8493,533.9575,2150.0
2024-05-24 10:45:00,542.52,543.14,542.42,543.14,5253.0,533.928,534.5382,533.8296,534.5382,5253.0
2024-05-24 10:50:00,543.13,543.47,543.09,543.47,3569.0,534.5283,534.8629,534.489,534.8629,3569.0
2024-05-24 10:55:00,543.54,543.9,543.54,543.9,3273.0,534.9318,535.2861,534.9318,535.2861,3273.0
2024-05-24 11:00:00,543.95,544.57,543.82,544.56,6665.0,535.3353,535.9455,535.2074,535.9357,6665.0
2024-05-24 11:05:00,544.53,544.63,544.49,544.63,4767.0,535.9062,536.0046,535.8668,536.0046,4767.0
2024-05-24 11:10:00,544.66,544.9,544.66,544.9,10560.0,536.0341,536.2703,536.0341,536.2703,10560.0
2024-05-24 11:15:00,544.88,544.94,544.75,544.81,3153.0,536.2506,536.3097,536.1227,536.1817,3153.0
2024-05-24 11:20:00,544.76,544.76,544.47,544.49,3212.0,536.1325,536.1325,535.8471,535.8668,3212.0
2024-05-24 11:25:00,544.49,544.54,544.39,544.39,1400.0,535.8668,535.916,535.7684,535.7684,1400.0
2024-05-24 11:30:00,544.48,544.75,544.48,544.72,3306.0,535.8569,536.1227,535.8569,536.0931,3306.0
2024-05-24 11:35:00,544.63,544.63,543.88,543.88,15749.0,536.0046,536.0046,535.2664,535.2664,15749.0
2024-05-24 11:40:00,543.88,544.19,543.88,544.08,4461.0,535.2664,535.5715,535.2664,535.4633,4461.0
2024-05-24 11:45:00,543.79,543.86,543.73,543.8,936.0,535.1779,535.2468,535.1188,535.1877,936.0
2024-05-24 11:50:00,543.79,543.97,543.7,543.97,3946.0,535.1779,535.355,535.0893,535.355,3946.0
2024-05-24 11:55:00,543.95,544.1,543.89,544.1,3785.0,535.3353,535.483,535.2763,535.483,3785.0
2024-05-24 12:00:00,544.1,544.26,544.02,544.26,1250.0,535.483,535.6404,535.4042,535.6404,1250.0
2024-05-24 12:05:00,544.23,544.52,544.2,544.38,2491.0,535.6109,535.8963,535.5814,535.7585,2491.0
2024-05-24 12:10:00,544.62,544.77,544.58,544.65,4810.0,535.9947,536.1424,535.9554,536.0243,4810.0
2024-05-24 12:15:00,544.79,544.94,544.77,544.81,1089.0,536.162,536.3097,536.1424,536.1817,1089.0
2024-05-24 12:20:00,544.82,544.82,544.74,544.78,1105.0,536.1916,536.1916,536.1128,536.1522,1105.0
2024-05-24 12:25:00,544.79,544.91,544.74,544.8,6092.0,536.162,536.2801,536.1128,536.1719,6092.0
2024-05-24 12:30:00,544.82,544.82,544.66,544.66,1665.0,536.1916,536.1916,536.0341,536.0341,1665.0
2024-05-24 12:35:00,544.63,544.69,544.41,544.44,16536.0,536.0046,536.0636,535.7881,535.8176,16536.0
2024-05-24 12:40:00,544.29,544.34,544.25,544.27,2434.0,535.67,535.7192,535.6306,535.6503,2434.0
2024-05-24 12:45:00,544.27,544.27,544.07,544.25,1730.0,535.6503,535.6503,535.4534,535.6306,1730.0
2024-05-24 12:50:00,544.17,544.42,544.17,544.39,3293.0,535.5519,535.7979,535.5519,535.7684,3293.0
2024-05-24 12:55:00,544.37,544.37,544.04,544.04,1911.0,535.7487,535.7487,535.4239,535.4239,1911.0
2024-05-24 13:00:00,544.13,544.25,544.02,544.02,1829.0,535.5125,535.6306,535.4042,535.4042,1829.0
2024-05-24 13:05:00,543.93,544.03,543.92,543.96,2621.0,535.3157,535.4141,535.3058,535.3452,2621.0
2024-05-24 13:10:00,543.96,544.2,543.96,544.2,1899.0,535.3452,535.5814,535.3452,535.5814,1899.0
2024-05-24 13:15:00,544.23,544.35,544.18,544.34,5305.0,535.6109,535.729,535.5617,535.7192,5305.0
2024-05-24 13:20:00,544.4,544.45,544.3,544.39,1717.0,535.7782,535.8274,535.6798,535.7684,1717.0
2024-05-24 13:25:00,544.39,544.39,544.39,544.39,0.0,535.7684,535.7684,535.7684,535.7684,0.0
2024-05-24 13:30:00,544.28,544.28,543.98,544.0,2040.0,535.6601,535.6601,535.3649,535.3845,2040.0
2024-05-24 13:35:00,544.08,544.18,544.08,544.16,543.0,535.4633,535.5617,535.4633,535.542,543.0
2024-05-24 13:40:00,544.17,544.17,543.98,544.01,600.0,535.5519,535.5519,535.3649,535.3944,600.0
2024-05-24 13:45:00,544.0,544.09,543.99,544.09,4470.0,535.3845,535.4731,535.3747,535.4731,4470.0
2024-05-24 13:50:00,544.13,544.15,544.02,544.02,7236.0,535.5125,535.5322,535.4042,535.4042,7236.0
2024-05-24 13:55:00,544.04,544.18,544.02,544.18,8678.0,535.4239,535.5617,535.4042,535.5617,8678.0
2024-05-24 14:00:00,544.05,544.4,544.05,544.35,2450.0,535.4338,535.7782,535.4338,535.729,2450.0
2024-05-24 14:05:00,544.37,544.45,544.32,544.41,4216.0,535.7487,535.8274,535.6995,535.7881,4216.0
2024-05-24 14:10:00,544.36,544.36,544.1,544.22,9725.0,535.7388,535.7388,535.483,535.6011,9725.0
2024-05-24 14:15:00,544.14,544.32,544.14,544.18,4330.0,535.5223,535.6995,535.5223,535.5617,4330.0
2024-05-24 14:20:00,544.2,544.2,543.63,543.63,4540.0,535.5814,535.5814,535.0204,535.0204,4540.0
2024-05-24 14:25:00,543.65,543.66,543.57,543.57,1500.0,535.0401,535.0499,534.9614,534.9614,1500.0
2024-05-24 14:30:00,543.48,543.68,543.48,543.55,3740.0,534.8728,535.0696,534.8728,534.9417,3740.0
2024-05-24 14:35:00,543.57,543.81,543.54,543.81,3302.0,534.9614,535.1976,534.9318,535.1976,3302.0
2024-05-24 14:40:00,544.0,544.0,543.89,543.99,1998.0,535.3845,535.3845,535.2763,535.3747,1998.0
2024-05-24 14:45:00,543.99,544.04,543.93,543.95,3580.0,535.3747,535.4239,535.3157,535.3353,3580.0
2024-05-24 14:50:00,543.94,544.02,543.84,543.84,2839.0,535.3255,535.4042,535.2271,535.2271,2839.0
2024-05-24 14:55:00,543.88,543.89,543.72,543.72,2780.0,535.2664,535.2763,535.109,535.109,2780.0
2024-05-24 15:00:00,543.67,543.72,542.96,543.26,12263.0,535.0598,535.109,534.361,534.6563,12263.0
2024-05-24 15:05:00,543.29,543.52,543.29,543.51,1811.0,534.6858,534.9121,534.6858,534.9023,1811.0
2024-05-24 15:10:00,543.63,543.76,543.62,543.71,2795.0,535.0204,535.1483,535.0106,535.0991,2795.0
2024-05-24 15:15:00,543.71,543.86,543.71,543.84,3314.0,535.0991,535.2468,535.0991,535.2271,3314.0
2024-05-24 15:20:00,543.89,543.97,543.78,543.97,3292.0,535.2763,535.355,535.168,535.355,3292.0
2024-05-24 15:25:00,543.94,544.02,543.87,543.87,1539.0,535.3255,535.4042,535.2566,535.2566,1539.0
2024-05-24 15:30:00,543.88,544.07,543.8,544.0,11515.0,535.2664,535.4534,535.1877,535.3845,11515.0
2024-05-24 15:35:00,544.05,544.32,544.01,544.25,9140.0,535.4338,535.6995,535.3944,535.6306,9140.0
2024-05-24 15:40:00,544.17,544.22,543.91,543.92,10048.0,535.5519,535.6011,535.296,535.3058,10048.0
2024-05-24 15:45:00,543.86,544.09,543.76,543.91,21962.0,535.2468,535.4731,535.1483,535.296,21962.0
2024-05-24 15:50:00,543.93,544.35,543.92,544.33,7751.0,535.3157,535.729,535.3058,535.7093,7751.0
2024-05-24 15:55:00,544.27,544.66,544.18,544.48,21788.0,535.6503,536.0341,535.5617,535.8569,21788.0
2024-05-28 09:30:00,546.64,546.64,545.31,545.4,12366.0,537.9827,537.9827,536.6738,536.7624,12366.0
2024-05-28 09:35:00,545.14,545.14,544.42,544.86,4027.0,536.5065,536.5065,535.7979,536.2309,4027.0
2024-05-28 09:40:00,544.59,545.69,544.38,545.35,9460.0,535.9652,537.0478,535.7585,536.7132,9460.0
2024-05-28 09:45:00,545.36,545.55,545.17,545.24,5808.0,536.723,536.91,536.536,536.6049,5808.0
2024-05-28 09:50:00,545.18,545.26,544.82,544.82,2732.0,536.5459,536.6246,536.1916,536.1916,2732.0
2024-05-28 09:55:00,544.84,544.84,543.88,544.12,10091.0,536.2112,536.2112,535.2664,535.5026,10091.0
2024-05-28 10:00:00,544.01,544.04,543.34,543.85,8446.0,535.3944,535.4239,534.735,535.2369,8446.0
2024-05-28 10:05:00,543.8,543.94,543.23,543.56,6305.0,535.1877,535.3255,534.6267,534.9515,6305.0
2024-05-28 10:10:00,543.48,543.48,543.34,543.4,1150.0,534.8728,534.8728,534.735,534.794,1150.0
2024-05-28 10:15:00,543.37,544.25,543.3,544.25,3402.0,534.7645,535.6306,534.6956,535.6306,3402.0
2024-05-28 10:20:00,543.44,543.6,543.44,543.5,533.0,534.8334,534.9909,534.8334,534.8925,533.0
2024-05-28 10:25:00,543.35,543.6,543.29,543.53,650.0,534.7448,534.9909,534.6858,534.922,650.0
2024-05-28 10:30:00,543.13,543.57,542.97,542.97,2582.0,534.5283,534.9614,534.3709,534.3709,2582.0
2024-05-28 10:35:00,543.22,543.22,542.7,542.79,2060.0,534.6169,534.6169,534.1051,534.1937,2060.0
2024-05-28 10:40:00,542.99,543.29,542.97,543.29,1500.0,534.3905,534.6858,534.3709,534.6858,1500.0
2024-05-28 10:45:00,543.25,544.09,543.25,544.01,2180.0,534.6464,535.4731,534.6464,535.3944,2180.0
2024-05-28 10:50:00,544.18,544.29,544.13,544.14,2740.0,535.5617,535.67,535.5125,535.5223,2740.0
2024-05-28 10:55:00,544.09,544.09,543.42,543.42,700.0,535.4731,535.4731,534.8137,534.8137,700.0
2024-05-28 11:00:00,543.23,543.23,542.87,543.06,3264.0,534.6267,534.6267,534.2724,534.4594,3264.0
2024-05-28 11:05:00,542.99,543.04,542.85,543.04,1341.0,534.3905,534.4397,534.2528,534.4397,1341.0
2024-05-28 11:10:00,543.26,543.97,543.26,543.94,1450.0,534.6563,535.355,534.6563,535.3255,1450.0
2024-05-28 11:15:00,543.86,544.04,543.72,544.04,878.0,535.2468,535.4239,535.109,535.4239,878.0
2024-05-28 11:20:00,543.96,544.04,543.95,544.04,439.0,535.3452,535.4239,535.3353,535.4239,439.0
2024-05-28 11:25:00,543.96,543.99,543.85,543.85,900.0,535.3452,535.3747,535.2369,535.2369,900.0
2024-05-28 11:30:00,544.01,544.01,543.5,543.5,778.0,535.3944,535.3944,534.8925,534.8925,778.0
2024-05-28 11:35:00,543.41,543.7,543.34,543.66,1621.0,534.8039,535.0893,534.735,535.0499,1621.0
2024-05-28 11:40:00,543.78,543.97,543.78,543.94,3288.0,535.168,535.355,535.168,535.3255,3288.0
2024-05-28 11:45:00,544.08,544.08,543.88,543.99,700.0,535.4633,535.4633,535.2664,535.3747,700.0
2024-05-28 11:50:00,544.09,544.22,544.06,544.17,1400.0,535.4731,535.6011,535.4436,535.5519,1400.0
2024-05-28 11:55:00,544.04,544.14,544.04,544.05,813.0,535.4239,535.5223,535.4239,535.4338,813.0
2024-05-28 12:00:00,544.13,544.15,543.85,543.87,800.0,535.5125,535.5322,535.2369,535.2566,800.0
2024-05-28 12:05:00,543.69,543.69,543.57,543.58,774.0,535.0795,535.0795,534.9614,534.9712,774.0
2024-05-28 12:10:00,543.89,544.01,543.88,544.01,400.0,535.2763,535.3944,535.2664,535.3944,400.0
2024-05-28 12:15:00,544.02,544.03,543.66,543.66,2991.0,535.4042,535.4141,535.0499,535.0499,2991.0
2024-05-28 12:20:00,543.42,543.58,543.4,543.56,786.0,534.8137,534.9712,534.794,534.9515,786.0
2024-05-28 12:25:00,543.24,543.35,543.24,543.35,993.0,534.6366,534.7448,534.6366,534.7448,993.0
2024-05-28 12:30:00,543.27,543.39,543.26,543.37,997.0,534.6661,534.7842,534.6563,534.7645,997.0
2024-05-28 12:35:00,543.61,543.96,543.61,543.96,2604.0,535.0007,535.3452,535.0007,535.3452,2604.0
2024-05-28 12:40:00,544.04,544.04,543.72,543.72,3293.0,535.4239,535.4239,535.109,535.109,3293.0
2024-05-28 12:45:00,543.73,543.78,543.21,543.21,1200.0,535.1188,535.168,534.6071,534.6071,1200.0
2024-05-28 12:50:00,543.43,543.43,543.32,543.34,1107.0,534.8236,534.8236,534.7153,534.735,1107.0
2024-05-28 12:55:00,543.13,543.13,542.86,542.95,1185.0,534.5283,534.5283,534.2626,534.3512,1185.0
2024-05-28 13:00:00,542.84,542.84,542.0,542.05,11033.0,534.2429,534.2429,533.4162,533.4654,11033.0
2024-05-28 13:05:00,542.21,542.73,542.12,542.71,3947.0,533.6229,534.1347,533.5343,534.115,3947.0
2024-05-28 13:10:00,542.83,542.87,542.76,542.87,700.0,534.2331,534.2724,534.1642,534.2724,700.0
2024-05-28 13:15:00,542.88,542.88,542.59,542.82,2672.0,534.2823,534.2823,533.9969,534.2232,2672.0
2024-05-28 13:20:00,542.62,542.71,542.57,542.71,832.0,534.0264,534.115,533.9772,534.115,832.0
2024-05-28 13:25:00,542.62,542.63,542.5,542.5,402.0,534.0264,534.0362,533.9083,533.9083,402.0
2024-05-28 13:30:00,542.33,542.67,542.32,542.67,7782.0,533.741,534.0756,533.7312,534.0756,7782.0
2024-05-28 13:35:00,542.68,542.7,542.55,542.55,740.0,534.0855,534.1051,533.9575,533.9575,740.0
2024-05-28 13:40:00,542.55,542.55,542.09,542.26,1350.0,533.9575,533.9575,533.5048,533.6721,1350.0
2024-05-28 13:45:00,542.09,542.09,541.64,541.69,6810.0,533.5048,533.5048,533.0619,533.1111,6810.0
2024-05-28 13:50:00,541.5,541.68,540.98,541.25,3278.0,532.9241,533.1013,532.4124,532.6781,3278.0
2024-05-28 13:55:00,541.18,541.45,541.18,541.38,941.0,532.6092,532.8749,532.6092,532.806,941.0
2024-05-28 14:00:00,541.21,541.41,541.05,541.41,1631.0,532.6387,532.8356,532.4813,532.8356,1631.0
2024-05-28 14:05:00,541.35,541.55,541.34,541.49,5025.0,532.7765,532.9733,532.7667,532.9143,5025.0
2024-05-28 14:10:00,541.57,541.78,541.49,541.74,1800.0,532.993,533.1997,532.9143,533.1603,1800.0
2024-05-28 14:15:00,541.64,541.64,541.22,541.38,1064.0,533.0619,533.0619,532.6486,532.806,1064.0
2024-05-28 14:20:00,541.29,541.29,540.87,540.88,2964.0,532.7175,532.7175,532.3041,532.314,2964.0
2024-05-28 14:25:00,540.63,541.04,540.39,540.5,19686.0,532.0679,532.4714,531.8317,531.94,19686.0
2024-05-28 14:30:00,540.35,540.35,539.89,539.91,3258.0,531.7924,531.7924,531.3396,531.3593,3258.0
2024-05-28 14:35:00,539.78,539.84,539.48,539.84,8178.0,531.2314,531.2904,530.9361,531.2904,8178.0
2024-05-28 14:40:00,539.88,540.27,539.88,539.95,9869.0,531.3298,531.7136,531.3298,531.3987,9869.0
2024-05-28 14:45:00,540.06,540.1,539.83,540.02,1711.0,531.5069,531.5463,531.2806,531.4676,1711.0
2024-05-28 14:50:00,539.99,539.99,539.89,539.9,1100.0,531.4381,531.4381,531.3396,531.3495,1100.0
2024-05-28 14:55:00,540.13,540.68,540.13,540.55,4603.0,531.5758,532.1171,531.5758,531.9892,4603.0
2024-05-28 15:00:00,540.54,540.74,540.37,540.37,7739.0,531.9793,532.1762,531.812,531.812,7739.0
2024-05-28 15:05:00,540.52,540.72,540.52,540.61,1108.0,531.9597,532.1565,531.9597,532.0482,1108.0
2024-05-28 15:10:00,540.47,540.51,540.39,540.42,962.0,531.9105,531.9498,531.8317,531.8612,962.0
2024-05-28 15:15:00,540.33,540.52,540.21,540.5,4373.0,531.7727,531.9597,531.6546,531.94,4373.0
2024-05-28 15:20:00,540.51,540.62,540.19,540.34,1841.0,531.9498,532.0581,531.6349,531.7825,1841.0
2024-05-28 15:25:00,540.48,540.93,540.43,540.43,18240.0,531.9203,532.3632,531.8711,531.8711,18240.0
2024-05-28 15:30:00,540.39,541.03,540.39,540.89,3960.0,531.8317,532.4616,531.8317,532.3238,3960.0
2024-05-28 15:35:00,540.93,541.07,540.72,540.84,2300.0,532.3632,532.5009,532.1565,532.2746,2300.0
2024-05-28 15:40:00,540.86,540.86,540.67,540.75,3485.0,532.2943,532.2943,532.1073,532.186,3485.0
2024-05-28 15:45:00,540.84,540.91,540.77,540.83,4340.0,532.2746,532.3435,532.2057,532.2648,4340.0
2024-05-28 15:50:00,540.85,541.25,540.78,541.13,3251.0,532.2844,532.6781,532.2155,532.56,3251.0
2024-05-28 15:55:00,541.18,541.32,540.75,541.29,72821.0,532.6092,532.747,532.186,532.7175,72821.0
2024-05-29 09:30:00,535.86,536.04,534.31,534.85,14383.0,527.3735,527.5506,525.848,526.3795,14383.0
2024-05-29 09:35:00,534.79,535.71,534.79,535.68,15408.0,526.3204,527.2258,526.3204,527.1963,15408.0
2024-05-29 09:40:00,535.82,535.97,535.12,535.32,16454.0,527.3341,527.4817,526.6452,526.842,16454.0
2024-05-29 09:45:00,535.29,535.51,534.52,534.96,12732.0,526.8125,527.029,526.0547,526.4877,12732.0
2024-05-29 09:50:00,534.83,535.64,534.83,535.45,14672.0,526.3598,527.1569,526.3598,526.97,14672.0
2024-05-29 09:55:00,535.35,535.83,535.35,535.81,7473.0,526.8715,527.3439,526.8715,527.3243,7473.0
2024-05-29 10:00:00,535.86,536.31,535.49,535.63,13883.0,527.3735,527.8163,527.0093,527.1471,13883.0
2024-05-29 10:05:00,535.74,535.84,535.27,535.61,10385.0,527.2554,527.3538,526.7928,527.1274,10385.0
2024-05-29 10:10:00,535.53,535.71,535.29,535.58,6347.0,527.0487,527.2258,526.8125,527.0979,6347.0
2024-05-29 10:15:00,535.67,535.74,535.33,535.43,15210.0,527.1865,527.2554,526.8519,526.9503,15210.0
2024-05-29 10:20:00,535.42,535.68,534.85,535.55,9418.0,526.9404,527.1963,526.3795,527.0684,9418.0
2024-05-29 10:25:00,535.58,535.68,535.45,535.46,4132.0,527.0979,527.1963,526.97,526.9798,4132.0
2024-05-29 10:30:00,535.63,535.77,535.03,535.31,6672.0,527.1471,527.2849,526.5566,526.8322,6672.0
2024-05-29 10:35:00,535.43,536.0,535.42,536.0,14206.0,526.9503,527.5112,526.9404,527.5112,14206.0
2024-05-29 10:40:00,535.83,535.96,535.24,535.24,7501.0,527.3439,527.4719,526.7633,526.7633,7501.0
2024-05-29 10:45:00,535.26,535.44,535.02,535.36,8706.0,526.783,526.9601,526.5468,526.8814,8706.0
2024-05-29 10:50:00,535.37,535.59,534.92,534.92,4538.0,526.8912,527.1077,526.4483,526.4483,4538.0
2024-05-29 10:55:00,535.01,535.18,534.93,535.15,4655.0,526.5369,526.7042,526.4582,526.6747,4655.0
2024-05-29 11:00:00,535.06,535.18,534.81,534.98,3247.0,526.5861,526.7042,526.3401,526.5074,3247.0
2024-05-29 11:05:00,535.01,535.03,534.8,534.85,2057.0,526.5369,526.5566,526.3302,526.3795,2057.0
2024-05-29 11:10:00,534.8,534.84,534.5,534.5,7891.0,526.3302,526.3696,526.035,526.035,7891.0
2024-05-29 11:15:00,534.53,534.58,534.25,534.39,6548.0,526.0645,526.1137,525.789,525.9267,6548.0
2024-05-29 11:20:00,534.43,534.78,534.43,534.77,2553.0,525.9661,526.3106,525.9661,526.3007,2553.0
2024-05-29 11:25:00,534.79,534.88,534.57,534.57,3332.0,526.3204,526.409,526.1039,526.1039,3332.0
2024-05-29 11:30:00,534.41,534.41,533.96,534.14,4421.0,525.9464,525.9464,525.5036,525.6807,4421.0
2024-05-29 11:35:00,534.1,534.38,534.09,534.29,1100.0,525.6413,525.9169,525.6315,525.8283,1100.0
2024-05-29 11:40:00,534.19,534.25,534.07,534.17,2000.0,525.7299,525.789,525.6118,525.7102,2000.0
2024-05-29 11:45:00,534.1,534.12,533.91,534.05,4261.0,525.6413,525.661,525.4543,525.5921,4261.0
2024-05-29 11:50:00,534.12,534.4,534.12,534.39,5008.0,525.661,525.9366,525.661,525.9267,5008.0
2024-05-29 11:55:00,534.42,534.49,534.25,534.29,3891.0,525.9563,526.0252,525.789,525.8283,3891.0
2024-05-29 12:00:00,534.14,534.14,533.65,533.74,4054.0,525.6807,525.6807,525.1985,525.287,4054.0
2024-05-29 12:05:00,533.72,533.86,533.72,533.86,1355.0,525.2674,525.4051,525.2674,525.4051,1355.0
2024-05-29 12:10:00,533.78,533.97,533.68,533.72,2482.0,525.3264,525.5134,525.228,525.2674,2482.0
2024-05-29 12:15:00,533.7,534.24,533.7,534.24,2194.0,525.2477,525.7791,525.2477,525.7791,2194.0
2024-05-29 12:20:00,534.44,534.75,534.44,534.67,12024.0,525.976,526.281,525.976,526.2023,12024.0
2024-05-29 12:25:00,534.71,534.83,534.67,534.78,3486.0,526.2417,526.3598,526.2023,526.3106,3486.0
2024-05-29 12:30:00,534.72,534.87,534.52,534.65,4959.0,526.2515,526.3991,526.0547,526.1826,4959.0
2024-05-29 12:35:00,534.52,534.66,534.51,534.65,1389.0,526.0547,526.1925,526.0448,526.1826,1389.0
2024-05-29 12:40:00,534.46,534.46,534.14,534.14,996.0,525.9956,525.9956,525.6807,525.6807,996.0
2024-05-29 12:45:00,534.2,534.65,534.2,534.65,6040.0,525.7398,526.1826,525.7398,526.1826,6040.0
2024-05-29 12:50:00,534.62,534.87,534.62,534.78,600.0,526.1531,526.3991,526.1531,526.3106,600.0
2024-05-29 12:55:00,534.62,534.73,534.62,534.66,846.0,526.1531,526.2614,526.1531,526.1925,846.0
2024-05-29 13:00:00,534.58,534.58,533.87,533.92,17184.0,526.1137,526.1137,525.415,525.4642,17184.0
2024-05-29 13:05:00,533.84,534.14,533.71,534.09,7960.0,525.3855,525.6807,525.2575,525.6315,7960.0
2024-05-29 13:10:00,534.07,534.23,533.79,533.87,3986.0,525.6118,525.7693,525.3362,525.415,3986.0
2024-05-29 13:15:00,533.83,533.87,533.42,533.43,3124.0,525.3756,525.415,524.9721,524.9819,3124.0
2024-05-29 13:20:00,533.59,534.14,533.56,534.11,7388.0,525.1394,525.6807,525.1099,525.6512,7388.0
2024-05-29 13:25:00,533.95,534.4,533.95,534.4,4800.0,525.4937,525.9366,525.4937,525.9366,4800.0
2024-05-29 13:30:00,534.44,534.44,534.13,534.13,1218.0,525.976,525.976,525.6709,525.6709,1218.0
2024-05-29 13:35:00,534.11,534.11,533.78,533.96,8447.0,525.6512,525.6512,525.3264,525.5036,8447.0
2024-05-29 13:40:00,533.98,533.98,533.78,533.79,3260.0,525.5232,525.5232,525.3264,525.3362,3260.0
2024-05-29 13:45:00,533.78,533.94,533.78,533.93,1670.0,525.3264,525.4839,525.3264,525.474,1670.0
2024-05-29 13:50:00,533.97,534.59,533.97,534.53,7876.0,525.5134,526.1236,525.5134,526.0645,7876.0
2024-05-29 13:55:00,534.6,534.69,534.47,534.68,2099.0,526.1334,526.222,526.0055,526.2121,2099.0
2024-05-29 14:00:00,534.47,534.49,534.01,534.25,4189.0,526.0055,526.0252,525.5528,525.789,4189.0
2024-05-29 14:05:00,534.14,534.31,534.11,534.29,1775.0,525.6807,525.848,525.6512,525.8283,1775.0
2024-05-29 14:10:00,534.31,534.33,534.12,534.33,7250.0,525.848,525.8677,525.661,525.8677,7250.0
2024-05-29 14:15:00,534.32,534.32,534.03,534.03,2519.0,525.8579,525.8579,525.5724,525.5724,2519.0
2024-05-29 14:20:00,534.17,534.24,534.11,534.11,1679.0,525.7102,525.7791,525.6512,525.6512,1679.0
2024-05-29 14:25:00,534.27,534.31,533.92,533.92,1942.0,525.8086,525.848,525.4642,525.4642,1942.0
2024-05-29 14:30:00,533.83,533.88,533.5,533.7,5120.0,525.3756,525.4248,525.0508,525.2477,5120.0
2024-05-29 14:35:00,533.76,533.76,533.57,533.73,800.0,525.3067,525.3067,525.1197,525.2772,800.0
2024-05-29 14:40:00,533.71,534.22,533.71,534.0,1324.0,525.2575,525.7594,525.2575,525.5429,1324.0
2024-05-29 14:45:00,533.78,533.8,533.52,533.57,17793.0,525.3264,525.3461,525.0705,525.1197,17793.0
2024-05-29 14:50:00,533.62,533.69,533.4,533.68,5500.0,525.1689,525.2378,524.9524,525.228,5500.0
2024-05-29 14:55:00,533.74,533.85,533.59,533.63,6975.0,525.287,525.3953,525.1394,525.1788,6975.0
2024-05-29 15:00:00,533.7,533.88,533.62,533.88,3753.0,525.2477,525.4248,525.1689,525.4248,3753.0
2024-05-29 15:05:00,533.92,533.98,533.61,533.61,8508.0,525.4642,525.5232,525.1591,525.1591,8508.0
2024-05-29 15:10:00,533.65,534.06,533.52,534.02,1811.0,525.1985,525.602,525.0705,525.5626,1811.0
2024-05-29 15:15:00,534.04,534.17,534.02,534.13,2450.0,525.5823,525.7102,525.5626,525.6709,2450.0
2024-05-29 15:20:00,534.18,534.3,534.12,534.24,4100.0,525.7201,525.8382,525.661,525.7791,4100.0
2024-05-29 15:25:00,534.25,534.61,534.21,534.22,16694.0,525.789,526.1433,525.7496,525.7594,16694.0
2024-05-29 15:30:00,534.1,534.32,533.89,534.29,3315.0,525.6413,525.8579,525.4347,525.8283,3315.0
2024-05-29 15:35:00,534.29,534.64,534.24,534.64,4377.0,525.8283,526.1728,525.7791,526.1728,4377.0
2024-05-29 15:40:00,534.62,534.76,534.54,534.66,9372.0,526.1531,526.2909,526.0744,526.1925,9372.0
2024-05-29 15:45:00,534.68,534.93,534.62,534.84,20424.0,526.2121,526.4582,526.1531,526.3696,20424.0
2024-05-29 15:50:00,534.81,535.03,534.29,534.51,19408.0,526.3401,526.5566,525.8283,526.0448,19408.0
2024-05-29 15:55:00,534.51,534.51,533.95,534.26,94308.0,526.0448,526.0448,525.4937,525.7988,94308.0
2024-05-30 09:30:00,536.5,537.92,536.19,537.58,11605.0,528.0033,529.4008,527.6982,529.0662,11605.0
2024-05-30 09:35:00,537.5,538.03,536.76,537.09,14194.0,528.9875,529.5091,528.2592,528.584,14194.0
2024-05-30 09:40:00,537.15,537.41,536.62,536.65,5271.0,528.643,528.8989,528.1214,528.1509,5271.0
2024-05-30 09:45:00,536.54,536.77,536.21,536.48,8734.0,528.0427,528.269,527.7179,527.9836,8734.0
2024-05-30 09:50:00,536.43,537.43,536.29,537.38,4273.0,527.9344,528.9186,527.7967,528.8694,4273.0
2024-05-30 09:55:00,537.42,538.0,537.38,538.0,2854.0,528.9088,529.4796,528.8694,529.4796,2854.0
2024-05-30 10:00:00,538.06,538.06,537.43,537.94,6771.0,529.5386,529.5386,528.9186,529.4205,6771.0
2024-05-30 10:05:00,537.96,538.24,537.82,537.87,4664.0,529.4402,529.7158,529.3024,529.3516,4664.0
2024-05-30 10:10:00,537.95,537.95,537.01,537.41,13036.0,529.4304,529.4304,528.5052,528.8989,13036.0
2024-05-30 10:15:00,537.41,538.03,537.36,538.01,4881.0,528.8989,529.5091,528.8497,529.4894,4881.0
2024-05-30 10:20:00,538.13,538.76,538.07,538.66,3758.0,529.6075,530.2275,529.5485,530.1291,3758.0
2024-05-30 10:25:00,538.67,538.67,538.33,538.46,1100.0,530.139,530.139,529.8043,529.9323,1100.0
2024-05-30 10:30:00,538.49,538.65,538.37,538.59,700.0,529.9618,530.1193,529.8437,530.0602,700.0
2024-05-30 10:35:00,538.49,538.71,538.27,538.31,1100.0,529.9618,530.1783,529.7453,529.7847,1100.0
2024-05-30 10:40:00,538.32,538.68,538.23,538.68,700.0,529.7945,530.1488,529.7059,530.1488,700.0
2024-05-30 10:45:00,538.82,539.32,538.81,539.19,1347.0,530.2866,530.7787,530.2767,530.6507,1347.0
2024-05-30 10:50:00,539.38,539.38,539.08,539.24,1624.0,530.8377,530.8377,530.5425,530.6999,1624.0
2024-05-30 10:55:00,539.25,539.26,538.97,538.97,853.0,530.7098,530.7196,530.4342,530.4342,853.0
2024-05-30 11:00:00,539.01,539.11,538.61,538.61,1966.0,530.4736,530.572,530.0799,530.0799,1966.0
2024-05-30 11:05:00,538.31,538.7,538.19,538.68,3088.0,529.7847,530.1685,529.6666,530.1488,3088.0
2024-05-30 11:10:00,538.64,538.93,538.64,538.83,1298.0,530.1094,530.3948,530.1094,530.2964,1298.0
2024-05-30 11:15:00,538.82,539.51,538.81,539.51,10425.0,530.2866,530.9657,530.2767,530.9657,10425.0
2024-05-30 11:20:00,539.57,539.77,539.53,539.71,5080.0,531.0247,531.2215,530.9853,531.1625,5080.0
2024-05-30 11:25:00,539.74,540.12,539.74,540.04,4007.0,531.192,531.566,531.192,531.4873,4007.0
2024-05-30 11:30:00,540.02,540.13,539.89,540.06,4163.0,531.4676,531.5758,531.3396,531.5069,4163.0
2024-05-30 11:35:00,539.97,539.97,539.4,539.6,3000.0,531.4184,531.4184,530.8574,531.0542,3000.0
2024-05-30 11:40:00,539.57,539.71,539.53,539.53,1450.0,531.0247,531.1625,530.9853,530.9853,1450.0
2024-05-30 11:45:00,539.52,539.52,539.44,539.44,529.0,530.9755,530.9755,530.8968,530.8968,529.0
2024-05-30 11:50:00,539.56,539.64,539.39,539.57,2752.0,531.0149,531.0936,530.8476,531.0247,2752.0
2024-05-30 11:55:00,539.59,539.59,539.54,539.54,288.0,531.0444,531.0444,530.9952,530.9952,288.0
2024-05-30 12:00:00,539.49,539.86,539.48,539.86,908.0,530.946,531.3101,530.9361,531.3101,908.0
2024-05-30 12:05:00,540.06,540.06,539.9,539.99,972.0,531.5069,531.5069,531.3495,531.4381,972.0
2024-05-30 12:10:00,539.95,539.95,539.95,539.95,200.0,531.3987,531.3987,531.3987,531.3987,200.0
2024-05-30 12:15:00,539.94,539.98,539.79,539.8,696.0,531.3888,531.4282,531.2412,531.2511,696.0
2024-05-30 12:20:00,539.88,540.2,539.82,540.07,1050.0,531.3298,531.6447,531.2707,531.5168,1050.0
2024-05-30 12:25:00,540.08,540.08,539.82,539.83,1752.0,531.5266,531.5266,531.2707,531.2806,1752.0
2024-05-30 12:30:00,539.83,540.17,539.76,540.17,1604.0,531.2806,531.6152,531.2117,531.6152,1604.0
2024-05-30 12:35:00,540.23,540.24,540.13,540.13,600.0,531.6743,531.6841,531.5758,531.5758,600.0
2024-05-30 12:40:00,540.17,540.29,540.16,540.28,525.0,531.6152,531.7333,531.6054,531.7235,525.0
2024-05-30 12:45:00,540.27,540.51,540.19,540.19,1442.0,531.7136,531.9498,531.6349,531.6349,1442.0
2024-05-30 12:50:00,540.16,540.53,540.16,540.25,4004.0,531.6054,531.9695,531.6054,531.6939,4004.0
2024-05-30 12:55:00,540.32,540.35,540.22,540.35,786.0,531.7628,531.7924,531.6644,531.7924,786.0
2024-05-30 13:00:00,540.41,540.75,540.18,540.18,8297.0,531.8514,532.186,531.625,531.625,8297.0
2024-05-30 13:05:00,540.4,540.4,540.33,540.37,300.0,531.8416,531.8416,531.7727,531.812,300.0
2024-05-30 13:10:00,540.4,540.54,540.4,540.54,9118.0,531.8416,531.9793,531.8416,531.9793,9118.0
2024-05-30 13:15:00,540.46,540.46,540.09,540.09,2280.0,531.9006,531.9006,531.5365,531.5365,2280.0
2024-05-30 13:20:00,540.34,540.34,540.34,540.34,100.0,531.7825,531.7825,531.7825,531.7825,100.0
2024-05-30 13:25:00,540.26,540.41,540.2,540.41,7969.0,531.7038,531.8514,531.6447,531.8514,7969.0
2024-05-30 13:30:00,540.38,540.65,540.38,540.57,2215.0,531.8219,532.0876,531.8219,532.0089,2215.0
2024-05-30 13:35:00,540.52,540.52,540.39,540.39,1025.0,531.9597,531.9597,531.8317,531.8317,1025.0
2024-05-30 13:40:00,540.34,540.41,540.29,540.41,1700.0,531.7825,531.8514,531.7333,531.8514,1700.0
2024-05-30 13:45:00,540.49,540.5,540.11,540.11,852.0,531.9301,531.94,531.5562,531.5562,852.0
2024-05-30 13:50:00,539.99,540.0,539.91,540.0,300.0,531.4381,531.4479,531.3593,531.4479,300.0
2024-05-30 13:55:00,539.98,540.2,539.88,540.2,1120.0,531.4282,531.6447,531.3298,531.6447,1120.0
2024-05-30 14:00:00,540.09,540.09,539.77,539.77,526.0,531.5365,531.5365,531.2215,531.2215,526.0
2024-05-30 14:05:00,539.72,539.82,539.71,539.79,850.0,531.1723,531.2707,531.1625,531.2412,850.0
2024-05-30 14:10:00,539.74,539.78,539.74,539.77,785.0,531.192,531.2314,531.192,531.2215,785.0
2024-05-30 14:15:00,539.74,539.74,539.0,539.58,10125.0,531.192,531.192,530.4637,531.0345,10125.0
2024-05-30 14:20:00,539.63,539.66,539.39,539.39,500.0,531.0838,531.1133,530.8476,530.8476,500.0
2024-05-30 14:25:00,539.5,539.77,539.36,539.77,903.0,530.9558,531.2215,530.818,531.2215,903.0
2024-05-30 14:30:00,539.95,540.01,539.92,540.01,1578.0,531.3987,531.4577,531.3692,531.4577,1578.0
2024-05-30 14:35:00,539.84,539.88,539.41,539.43,4655.0,531.2904,531.3298,530.8672,530.8869,4655.0
2024-05-30 14:40:00,539.5,539.61,539.43,539.61,1446.0,530.9558,531.0641,530.8869,531.0641,1446.0
2024-05-30 14:45:00,539.58,539.86,539.53,539.76,2000.0,531.0345,531.3101,530.9853,531.2117,2000.0
2024-05-30 14:50:00,539.7,539.81,539.7,539.77,2315.0,531.1526,531.2609,531.1526,531.2215,2315.0
2024-05-30 14:55:00,539.68,539.72,539.63,539.7,880.0,531.133,531.1723,531.0838,531.1526,880.0
2024-05-30 15:00:00,539.74,539.76,539.28,539.4,4144.0,531.192,531.2117,530.7393,530.8574,4144.0
2024-05-30 15:05:00,539.48,539.48,539.24,539.24,1743.0,530.9361,530.9361,530.6999,530.6999,1743.0
2024-05-30 15:10:00,539.39,539.69,539.27,539.63,2384.0,530.8476,531.1428,530.7295,531.0838,2384.0
2024-05-30 15:15:00,539.71,539.76,539.54,539.71,2943.0,531.1625,531.2117,530.9952,531.1625,2943.0
2024-05-30 15:20:00,539.56,539.58,538.8,538.88,13452.0,531.0149,531.0345,530.2669,530.3456,13452.0
2024-05-30 15:25:00,538.93,539.52,538.87,539.52,8710.0,530.3948,530.9755,530.3358,530.9755,8710.0
2024-05-30 15:30:00,539.61,539.64,539.1,539.1,2875.0,531.0641,531.0936,530.5621,530.5621,2875.0
2024-05-30 15:35:00,539.11,539.17,538.73,538.8,9010.0,530.572,530.631,530.198,530.2669,9010.0
2024-05-30 15:40:00,538.81,539.21,538.81,538.93,11038.0,530.2767,530.6704,530.2767,530.3948,11038.0
2024-05-30 15:45:00,538.69,538.69,537.83,538.08,16736.0,530.1586,530.1586,529.3123,529.5583,16736.0
2024-05-30 15:50:00,538.04,539.29,537.92,539.24,14274.0,529.5189,530.7491,529.4008,530.6999,14274.0
2024-05-30 15:55:00,539.25,539.78,539.12,539.27,82783.0,530.7098,531.2314,530.5818,530.7295,82783.0
2024-05-31 09:30:00,541.55,541.78,540.16,541.59,12036.0,532.9733,533.1997,531.6054,533.0127,12036.0
2024-05-31 09:35:00,542.03,542.98,541.85,542.9,7151.0,533.4457,534.3807,533.2686,534.302,7151.0
2024-05-31 09:40:00,543.16,544.13,543.16,543.76,4619.0,534.5578,535.5125,534.5578,535.1483,4619.0
2024-05-31 09:45:00,543.82,543.98,542.08,542.48,41304.0,535.2074,535.3649,533.495,533.8886,41304.0
2024-05-31 09:50:00,542.51,542.83,541.73,541.85,14514.0,533.9181,534.2331,533.1505,533.2686,14514.0
2024-05-31 09:55:00,541.99,542.11,541.74,541.97,9144.0,533.4064,533.5245,533.1603,533.3867,9144.0
2024-05-31 10:00:00,542.26,542.26,541.29,541.85,13671.0,533.6721,533.6721,532.7175,533.2686,13671.0
2024-05-31 10:05:00,542.04,542.04,541.44,541.5,7216.0,533.4556,533.4556,532.8651,532.9241,7216.0
2024-05-31 10:10:00,541.43,541.43,540.11,540.15,3999.0,532.8552,532.8552,531.5562,531.5955,3999.0
2024-05-31 10:15:00,539.97,540.61,539.96,540.35,5523.0,531.4184,532.0482,531.4085,531.7924,5523.0
2024-05-31 10:20:00,540.33,540.68,539.77,539.77,16033.0,531.7727,532.1171,531.2215,531.2215,16033.0
2024-05-31 10:25:00,539.7,540.11,539.59,539.85,37070.0,531.1526,531.5562,531.0444,531.3003,37070.0
2024-05-31 10:30:00,539.85,539.85,539.32,539.56,15761.0,531.3003,531.3003,530.7787,531.0149,15761.0
2024-05-31 10:35:00,539.58,539.84,539.04,539.71,5067.0,531.0345,531.2904,530.5031,531.1625,5067.0
2024-05-31 10:40:00,539.58,539.78,539.36,539.52,22780.0,531.0345,531.2314,530.818,530.9755,22780.0
2024-05-31 10:45:00,539.51,539.68,539.24,539.24,17578.0,530.9657,531.133,530.6999,530.6999,17578.0
2024-05-31 10:50:00,539.36,539.36,538.9,539.22,5277.0,530.818,530.818,530.3653,530.6802,5277.0
2024-05-31 10:55:00,539.29,539.97,539.26,539.8,3948.0,530.7491,531.4184,530.7196,531.2511,3948.0
2024-05-31 11:00:00,539.86,539.86,538.99,539.13,5022.0,531.3101,531.3101,530.4539,530.5917,5022.0
2024-05-31 11:05:00,539.22,539.76,539.15,539.76,7303.0,530.6802,531.2117,530.6114,531.2117,7303.0
2024-05-31 11:10:00,539.79,539.87,539.68,539.82,5328.0,531.2412,531.32,531.133,531.2707,5328.0
2024-05-31 11:15:00,539.9,539.97,539.29,539.29,4140.0,531.3495,531.4184,530.7491,530.7491,4140.0
2024-05-31 11:20:00,539.26,539.92,539.26,539.88,6360.0,530.7196,531.3692,530.7196,531.3298,6360.0
2024-05-31 11:25:00,539.82,539.82,539.25,539.25,3812.0,531.2707,531.2707,530.7098,530.7098,3812.0
2024-05-31 11:30:00,539.28,539.32,538.9,539.17,3252.0,530.7393,530.7787,530.3653,530.631,3252.0
2024-05-31 11:35:00,539.37,539.4,539.05,539.05,1150.0,530.8279,530.8574,530.5129,530.5129,1150.0
2024-05-31 11:40:00,539.1,539.23,538.86,539.16,5226.0,530.5621,530.6901,530.3259,530.6212,5226.0
2024-05-31 11:45:00,539.25,539.48,539.25,539.48,2848.0,530.7098,530.9361,530.7098,530.9361,2848.0
2024-05-31 11:50:00,539.53,539.68,539.41,539.44,3000.0,530.9853,531.133,530.8672,530.8968,3000.0
2024-05-31 11:55:00,539.47,539.47,539.22,539.3,3399.0,530.9263,530.9263,530.6802,530.759,3399.0
2024-05-31 12:00:00,539.02,539.21,538.62,538.62,4347.0,530.4834,530.6704,530.0898,530.0898,4347.0
2024-05-31 12:05:00,538.76,538.82,538.53,538.82,1250.0,530.2275,530.2866,530.0012,530.2866,1250.0
2024-05-31 12:10:00,538.62,538.77,538.56,538.77,825.0,530.0898,530.2374,530.0307,530.2374,825.0
2024-05-31 12:15:00,538.78,538.79,538.54,538.72,1582.0,530.2472,530.2571,530.011,530.1882,1582.0
2024-05-31 12:20:00,538.64,538.67,538.19,538.46,1200.0,530.1094,530.139,529.6666,529.9323,1200.0
2024-05-31 12:25:00,538.52,538.84,538.45,538.8,1196.0,529.9913,530.3063,529.9224,530.2669,1196.0
2024-05-31 12:30:00,538.82,539.03,538.82,539.01,771.0,530.2866,530.4933,530.2866,530.4736,771.0
2024-05-31 12:35:00,538.71,538.83,538.71,538.83,659.0,530.1783,530.2964,530.1783,530.2964,659.0
2024-05-31 12:40:00,538.89,539.14,538.88,538.88,450.0,530.3555,530.6015,530.3456,530.3456,450.0
2024-05-31 12:45:00,538.93,539.04,538.83,538.98,1399.0,530.3948,530.5031,530.2964,530.444,1399.0
2024-05-31 12:50:00,539.0,539.05,538.85,539.04,600.0,530.4637,530.5129,530.3161,530.5031,600.0
2024-05-31 12:55:00,539.21,539.34,539.21,539.34,780.0,530.6704,530.7983,530.6704,530.7983,780.0
2024-05-31 13:00:00,539.74,539.78,539.74,539.78,217.0,531.192,531.2314,531.192,531.2314,217.0
2024-05-31 13:05:00,540.0,540.1,540.0,540.08,1042.0,531.4479,531.5463,531.4479,531.5266,1042.0
2024-05-31 13:10:00,540.2,540.25,540.19,540.25,200.0,531.6447,531.6939,531.6349,531.6939,200.0
2024-05-31 13:15:00,540.34,540.62,540.34,540.43,13856.0,531.7825,532.0581,531.7825,531.8711,13856.0
2024-05-31 13:20:00,540.56,540.57,540.42,540.57,600.0,531.999,532.0089,531.8612,532.0089,600.0
2024-05-31 13:25:00,540.78,540.99,540.78,540.95,1114.0,532.2155,532.4222,532.2155,532.3828,1114.0
2024-05-31 13:30:00,541.19,541.28,540.88,540.98,2024.0,532.619,532.7076,532.314,532.4124,2024.0
2024-05-31 13:35:00,541.1,541.11,540.97,541.03,3855.0,532.5305,532.5403,532.4025,532.4616,3855.0
2024-05-31 13:40:00,540.79,541.05,540.71,541.05,1200.0,532.2254,532.4813,532.1467,532.4813,1200.0
2024-05-31 13:45:00,540.97,541.25,540.96,541.2,2395.0,532.4025,532.6781,532.3927,532.6289,2395.0
2024-05-31 13:50:00,541.32,541.36,540.89,540.89,1081.0,532.747,532.7864,532.3238,532.3238,1081.0
2024-05-31 13:55:00,541.05,541.1,540.9,541.1,3118.0,532.4813,532.5305,532.3336,532.5305,3118.0
2024-05-31 14:00:00,540.84,540.93,540.83,540.93,757.0,532.2746,532.3632,532.2648,532.3632,757.0
2024-05-31 14:05:00,540.89,541.19,540.88,541.09,1612.0,532.3238,532.619,532.314,532.5206,1612.0
2024-05-31 14:10:00,541.07,541.43,541.07,541.37,2030.0,532.5009,532.8552,532.5009,532.7962,2030.0
2024-05-31 14:15:00,541.27,541.6,541.27,541.56,3044.0,532.6978,533.0226,532.6978,532.9832,3044.0
2024-05-31 14:20:00,541.46,541.52,541.41,541.41,684.0,532.8848,532.9438,532.8356,532.8356,684.0
2024-05-31 14:25:00,541.42,541.42,540.93,540.93,1004.0,532.8454,532.8454,532.3632,532.3632,1004.0
2024-05-31 14:30:00,540.98,541.03,540.75,540.75,2201.0,532.4124,532.4616,532.186,532.186,2201.0
2024-05-31 14:35:00,540.78,541.02,540.78,540.87,1391.0,532.2155,532.4517,532.2155,532.3041,1391.0
2024-05-31 14:40:00,541.1,541.51,541.09,541.49,4227.0,532.5305,532.934,532.5206,532.9143,4227.0
2024-05-31 14:45:00,541.54,541.56,541.16,541.16,1575.0,532.9635,532.9832,532.5895,532.5895,1575.0
2024-05-31 14:50:00,541.27,541.27,541.01,541.17,2956.0,532.6978,532.6978,532.4419,532.5994,2956.0
2024-05-31 14:55:00,541.33,541.8,541.33,541.7,10131.0,532.7568,533.2194,532.7568,533.121,10131.0
2024-05-31 15:00:00,541.54,541.87,541.36,541.56,9907.0,532.9635,533.2883,532.7864,532.9832,9907.0
2024-05-31 15:05:00,541.59,542.03,541.54,542.01,5563.0,533.0127,533.4457,532.9635,533.4261,5563.0
2024-05-31 15:10:00,541.88,542.32,541.88,542.18,3203.0,533.2981,533.7312,533.2981,533.5934,3203.0
2024-05-31 15:15:00,542.18,542.2,542.06,542.19,2920.0,533.5934,533.6131,533.4753,533.6032,2920.0
2024-05-31 15:20:00,542.14,542.44,542.1,542.44,7030.0,533.554,533.8493,533.5146,533.8493,7030.0
2024-05-31 15:25:00,542.58,542.68,542.16,542.16,3438.0,533.987,534.0855,533.5737,533.5737,3438.0
2024-05-31 15:30:00,542.11,542.47,541.97,542.36,4372.0,533.5245,533.8788,533.3867,533.7705,4372.0
2024-05-31 15:35:00,542.37,542.38,542.19,542.35,5919.0,533.7804,533.7902,533.6032,533.7607,5919.0
2024-05-31 15:40:00,542.38,543.48,542.38,543.44,13883.0,533.7902,534.8728,533.7902,534.8334,13883.0
2024-05-31 15:45:00,543.4,544.02,543.32,544.01,48624.0,534.794,535.4042,534.7153,535.3944,48624.0
2024-05-31 15:50:00,544.05,545.38,543.83,544.93,62607.0,535.4338,536.7427,535.2172,536.2998,62607.0
2024-05-31 15:55:00,544.89,546.23,544.86,546.21,238715.0,536.2605,537.5792,536.2309,537.5595,238715.0
2024-06-03 09:30:00,549.49,549.89,547.46,547.97,64508.0,540.7876,541.1813,538.7897,539.2917,64508.0
2024-06-03 09:35:00,548.35,548.48,546.32,547.54,20662.0,539.6657,539.7936,537.6678,538.8685,20662.0
2024-06-03 09:40:00,547.42,547.46,546.0,546.76,32434.0,538.7504,538.7897,537.3529,538.1008,32434.0
2024-06-03 09:45:00,546.79,546.87,545.5,545.62,48693.0,538.1304,538.2091,536.8608,536.9789,48693.0
2024-06-03 09:50:00,545.56,545.75,544.72,544.72,15142.0,536.9198,537.1068,536.0931,536.0931,15142.0
2024-06-03 09:55:00,544.58,544.62,543.76,543.96,23759.0,535.9554,535.9947,535.1483,535.3452,23759.0
2024-06-03 10:00:00,544.06,545.51,543.89,544.0,32557.0,535.4436,536.8706,535.2763,535.3845,32557.0
2024-06-03 10:05:00,544.17,544.66,543.75,543.75,19490.0,535.5519,536.0341,535.1385,535.1385,19490.0
2024-06-03 10:10:00,543.7,544.52,543.69,544.41,11715.0,535.0893,535.8963,535.0795,535.7881,11715.0
2024-06-03 10:15:00,544.52,544.8,544.07,544.32,11038.0,535.8963,536.1719,535.4534,535.6995,11038.0
2024-06-03 10:20:00,544.18,544.18,543.47,543.68,7615.0,535.5617,535.5617,534.8629,535.0696,7615.0
2024-06-03 10:25:00,543.68,543.68,543.25,543.25,6742.0,535.0696,535.0696,534.6464,534.6464,6742.0
2024-06-03 10:30:00,543.0,543.0,542.35,542.42,13587.0,534.4004,534.4004,533.7607,533.8296,13587.0
2024-06-03 10:35:00,542.47,542.67,542.12,542.13,11762.0,533.8788,534.0756,533.5343,533.5442,11762.0
2024-06-03 10:40:00,542.04,543.0,542.04,543.0,7528.0,533.4556,534.4004,533.4556,534.4004,7528.0
2024-06-03 10:45:00,543.06,543.17,541.8,542.06,12638.0,534.4594,534.5677,533.2194,533.4753,12638.0
2024-06-03 10:50:00,542.08,542.39,542.08,542.2,6203.0,533.495,533.8,533.495,533.6131,6203.0
2024-06-03 10:55:00,541.99,542.0,541.49,542.0,20940.0,533.4064,533.4162,532.9143,533.4162,20940.0
2024-06-03 11:00:00,541.84,541.84,541.39,541.76,44102.0,533.2588,533.2588,532.8159,533.18,44102.0
2024-06-03 11:05:00,541.76,542.16,541.21,542.07,22887.0,533.18,533.5737,532.6387,533.4851,22887.0
2024-06-03 11:10:00,542.06,542.43,541.83,542.41,9512.0,533.4753,533.8394,533.2489,533.8197,9512.0
2024-06-03 11:15:00,542.46,542.51,541.68,541.97,10329.0,533.8689,533.9181,533.1013,533.3867,10329.0
2024-06-03 11:20:00,542.05,542.36,541.75,541.75,5331.0,533.4654,533.7705,533.1702,533.1702,5331.0
2024-06-03 11:25:00,541.77,542.19,541.7,542.19,7194.0,533.1899,533.6032,533.121,533.6032,7194.0
2024-06-03 11:30:00,542.21,542.28,541.59,541.93,8765.0,533.6229,533.6918,533.0127,533.3473,8765.0
2024-06-03 11:35:00,541.79,542.39,541.79,541.96,22307.0,533.2095,533.8,533.2095,533.3769,22307.0
2024-06-03 11:40:00,541.91,541.94,541.45,541.7,17112.0,533.3276,533.3572,532.8749,533.121,17112.0
2024-06-03 11:45:00,541.85,541.85,541.37,541.54,7697.0,533.2686,533.2686,532.7962,532.9635,7697.0
2024-06-03 11:50:00,541.33,541.66,541.29,541.5,4862.0,532.7568,533.0816,532.7175,532.9241,4862.0
2024-06-03 11:55:00,541.45,541.47,541.15,541.35,5505.0,532.8749,532.8946,532.5797,532.7765,5505.0
2024-06-03 12:00:00,541.53,541.66,541.38,541.41,1014.0,532.9537,533.0816,532.806,532.8356,1014.0
2024-06-03 12:05:00,541.32,541.32,540.75,540.8,2833.0,532.747,532.747,532.186,532.2352,2833.0
2024-06-03 12:10:00,540.91,541.17,539.99,540.0,1750.0,532.3435,532.5994,531.4381,531.4479,1750.0
2024-06-03 12:15:00,540.25,540.42,539.89,539.89,2439.0,531.6939,531.8612,531.3396,531.3396,2439.0
2024-06-03 12:20:00,539.91,539.91,539.42,539.79,3021.0,531.3593,531.3593,530.8771,531.2412,3021.0
2024-06-03 12:25:00,539.71,539.86,539.59,539.69,4046.0,531.1625,531.3101,531.0444,531.1428,4046.0
2024-06-03 12:30:00,539.71,539.88,539.16,539.16,4954.0,531.1625,531.3298,530.6212,530.6212,4954.0
2024-06-03 12:35:00,539.2,539.95,539.16,539.95,4691.0,530.6606,531.3987,530.6212,531.3987,4691.0
2024-06-03 12:40:00,539.97,539.97,539.26,539.49,2408.0,531.4184,531.4184,530.7196,530.946,2408.0
2024-06-03 12:45:00,539.36,539.79,539.36,539.79,1443.0,530.818,531.2412,530.818,531.2412,1443.0
2024-06-03 12:50:00,539.84,539.85,539.01,539.42,4121.0,531.2904,531.3003,530.4736,530.8771,4121.0
2024-06-03 12:55:00,539.52,539.81,539.41,539.67,1426.0,530.9755,531.2609,530.8672,531.1231,1426.0
2024-06-03 13:00:00,539.51,539.51,539.22,539.22,1146.0,530.9657,530.9657,530.6802,530.6802,1146.0
2024-06-03 13:05:00,538.96,539.11,538.75,538.78,700.0,530.4244,530.572,530.2177,530.2472,700.0
2024-06-03 13:10:00,538.67,538.82,538.02,538.73,50195.0,530.139,530.2866,529.4993,530.198,50195.0
2024-06-03 13:15:00,538.61,539.42,538.61,539.39,6240.0,530.0799,530.8771,530.0799,530.8476,6240.0
2024-06-03 13:20:00,539.37,539.74,539.34,539.46,14661.0,530.8279,531.192,530.7983,530.9164,14661.0
2024-06-03 13:25:00,539.45,540.01,539.36,540.0,1945.0,530.9066,531.4577,530.818,531.4479,1945.0
2024-06-03 13:30:00,540.06,540.18,539.8,539.8,2716.0,531.5069,531.625,531.2511,531.2511,2716.0
2024-06-03 13:35:00,539.7,540.01,539.6,540.0,923.0,531.1526,531.4577,531.0542,531.4479,923.0
2024-06-03 13:40:00,540.2,540.37,540.13,540.37,619.0,531.6447,531.812,531.5758,531.812,619.0
2024-06-03 13:45:00,540.36,540.38,540.04,540.04,727.0,531.8022,531.8219,531.4873,531.4873,727.0
2024-06-03 13:50:00,540.06,540.06,539.82,539.96,1439.0,531.5069,531.5069,531.2707,531.4085,1439.0
2024-06-03 13:55:00,539.97,540.33,539.97,540.33,3696.0,531.4184,531.7727,531.4184,531.7727,3696.0
2024-06-03 14:00:00,540.3,540.6,540.23,540.52,2903.0,531.7431,532.0384,531.6743,531.9597,2903.0
2024-06-03 14:05:00,540.48,540.77,540.35,540.6,950.0,531.9203,532.2057,531.7924,532.0384,950.0
2024-06-03 14:10:00,540.65,540.76,540.17,540.17,3215.0,532.0876,532.1959,531.6152,531.6152,3215.0
2024-06-03 14:15:00,540.31,540.6,540.26,540.6,1495.0,531.753,532.0384,531.7038,532.0384,1495.0
2024-06-03 14:20:00,540.55,540.98,540.5,540.98,1803.0,531.9892,532.4124,531.94,532.4124,1803.0
2024-06-03 14:25:00,540.98,541.21,540.69,540.82,3102.0,532.4124,532.6387,532.127,532.2549,3102.0
2024-06-03 14:30:00,540.8,541.11,540.8,541.05,2668.0,532.2352,532.5403,532.2352,532.4813,2668.0
2024-06-03 14:35:00,541.0,541.09,540.83,541.06,3936.0,532.4321,532.5206,532.2648,532.4911,3936.0
2024-06-03 14:40:00,541.25,541.42,540.84,541.06,17032.0,532.6781,532.8454,532.2746,532.4911,17032.0
2024-06-03 14:45:00,541.06,541.29,541.02,541.16,1781.0,532.4911,532.7175,532.4517,532.5895,1781.0
2024-06-03 14:50:00,541.12,541.12,540.64,540.72,1865.0,532.5502,532.5502,532.0778,532.1565,1865.0
2024-06-03 14:55:00,540.69,541.01,540.69,540.99,1923.0,532.127,532.4419,532.127,532.4222,1923.0
2024-06-03 15:00:00,541.0,541.11,540.78,541.0,2506.0,532.4321,532.5403,532.2155,532.4321,2506.0
2024-06-03 15:05:00,540.98,540.98,540.7,540.95,4118.0,532.4124,532.4124,532.1368,532.3828,4118.0
2024-06-03 15:10:00,540.86,541.43,540.86,541.28,1650.0,532.2943,532.8552,532.2943,532.7076,1650.0
2024-06-03 15:15:00,541.18,541.33,541.07,541.07,2695.0,532.6092,532.7568,532.5009,532.5009,2695.0
2024-06-03 15:20:00,541.07,541.43,540.91,541.13,15085.0,532.5009,532.8552,532.3435,532.56,15085.0
2024-06-03 15:25:00,541.1,541.24,540.98,541.05,14685.0,532.5305,532.6683,532.4124,532.4813,14685.0
2024-06-03 15:30:00,541.07,541.07,540.67,540.93,15935.0,532.5009,532.5009,532.1073,532.3632,15935.0
2024-06-03 15:35:00,540.9,541.02,540.63,540.73,2843.0,532.3336,532.4517,532.0679,532.1663,2843.0
2024-06-03 15:40:00,540.79,540.87,540.61,540.85,3821.0,532.2254,532.3041,532.0482,532.2844,3821.0
2024-06-03 15:45:00,540.8,541.17,540.76,541.02,6178.0,532.2352,532.5994,532.1959,532.4517,6178.0
2024-06-03 15:50:00,541.01,541.18,540.75,541.11,17019.0,532.4419,532.6092,532.186,532.5403,17019.0
2024-06-03 15:55:00,541.05,541.78,540.97,541.78,42972.0,532.4813,533.1997,532.4025,533.1997,42972.0
2024-06-04 09:30:00,538.86,539.4,538.6,539.25,20117.0,530.3259,530.8574,530.0701,530.7098,20117.0
2024-06-04 09:35:00,539.47,539.65,538.74,538.82,5580.0,530.9263,531.1034,530.2079,530.2866,5580.0
2024-06-04 09:40:00,538.51,538.53,538.02,538.26,5435.0,529.9815,530.0012,529.4993,529.7355,5435.0
2024-06-04 09:45:00,538.44,538.91,538.34,538.36,9557.0,529.9126,530.3752,529.8142,529.8339,9557.0
2024-06-04 09:50:00,538.42,538.66,538.02,538.08,5963.0,529.8929,530.1291,529.4993,529.5583,5963.0
2024-06-04 09:55:00,538.34,538.39,538.05,538.22,4025.0,529.8142,529.8634,529.5288,529.6961,4025.0
2024-06-04 10:00:00,538.56,539.74,538.56,538.84,65933.0,530.0307,531.192,530.0307,530.3063,65933.0
2024-06-04 10:05:00,538.75,538.85,538.07,538.08,30128.0,530.2177,530.3161,529.5485,529.5583,30128.0
2024-06-04 10:10:00,538.16,538.74,537.93,538.31,9940.0,529.637,530.2079,529.4107,529.7847,9940.0
2024-06-04 10:15:00,538.38,539.06,538.37,538.84,18786.0,529.8536,530.5228,529.8437,530.3063,18786.0
2024-06-04 10:20:00,539.02,539.02,537.86,538.02,4325.0,530.4834,530.4834,529.3418,529.4993,4325.0
2024-06-04 10:25:00,537.87,538.51,537.86,538.51,9810.0,529.3516,529.9815,529.3418,529.9815,9810.0
2024-06-04 10:30:00,538.47,538.96,537.83,537.83,3442.0,529.9421,530.4244,529.3123,529.3123,3442.0
2024-06-04 10:35:00,537.81,538.17,537.46,537.9,6326.0,529.2926,529.6469,528.9481,529.3812,6326.0
2024-06-04 10:40:00,537.96,538.51,537.96,538.48,2350.0,529.4402,529.9815,529.4402,529.952,2350.0
2024-06-04 10:45:00,538.23,538.24,537.53,537.72,3897.0,529.7059,529.7158,529.017,529.204,3897.0
2024-06-04 10:50:00,537.82,537.82,537.45,537.45,1706.0,529.3024,529.3024,528.9383,528.9383,1706.0
2024-06-04 10:55:00,536.98,536.98,536.65,536.65,1503.0,528.4757,528.4757,528.1509,528.1509,1503.0
2024-06-04 11:00:00,536.61,536.68,536.43,536.59,2251.0,528.1116,528.1805,527.9344,528.0919,2251.0
2024-06-04 11:05:00,536.62,536.66,536.08,536.53,2535.0,528.1214,528.1608,527.59,528.0329,2535.0
2024-06-04 11:10:00,536.68,536.81,536.68,536.75,1918.0,528.1805,528.3084,528.1805,528.2494,1918.0
2024-06-04 11:15:00,536.76,537.22,536.7,537.22,4537.0,528.2592,528.7119,528.2002,528.7119,4537.0
2024-06-04 11:20:00,537.51,537.55,536.92,536.96,2000.0,528.9973,529.0367,528.4167,528.456,2000.0
2024-06-04 11:25:00,536.78,536.78,536.31,536.33,1934.0,528.2789,528.2789,527.8163,527.836,1934.0
2024-06-04 11:30:00,536.27,536.28,535.53,535.63,10574.0,527.777,527.7868,527.0487,527.1471,10574.0
2024-06-04 11:35:00,535.64,535.8,535.17,535.77,7219.0,527.1569,527.3144,526.6944,527.2849,7219.0
2024-06-04 11:40:00,535.77,535.77,535.19,535.22,19831.0,527.2849,527.2849,526.7141,526.7436,19831.0
2024-06-04 11:45:00,535.34,535.34,534.87,535.16,5700.0,526.8617,526.8617,526.3991,526.6845,5700.0
2024-06-04 11:50:00,535.2,535.36,534.91,535.3,5141.0,526.7239,526.8814,526.4385,526.8223,5141.0
2024-06-04 11:55:00,535.35,535.37,535.07,535.08,5193.0,526.8715,526.8912,526.596,526.6058,5193.0
2024-06-04 12:00:00,535.03,535.07,534.69,535.02,1504.0,526.5566,526.596,526.222,526.5468,1504.0
2024-06-04 12:05:00,535.12,535.12,534.55,534.79,1600.0,526.6452,526.6452,526.0842,526.3204,1600.0
2024-06-04 12:10:00,534.68,534.94,534.68,534.93,1001.0,526.2121,526.468,526.2121,526.4582,1001.0
2024-06-04 12:15:00,534.84,534.92,534.81,534.81,1160.0,526.3696,526.4483,526.3401,526.3401,1160.0
2024-06-04 12:20:00,534.8,534.8,534.8,534.8,200.0,526.3302,526.3302,526.3302,526.3302,200.0
2024-06-04 12:25:00,534.92,535.39,534.81,535.39,1600.0,526.4483,526.9109,526.3401,526.9109,1600.0
2024-06-04 12:30:00,535.15,535.15,535.08,535.15,459.0,526.6747,526.6747,526.6058,526.6747,459.0
2024-06-04 12:35:00,534.91,535.05,534.87,535.03,1385.0,526.4385,526.5763,526.3991,526.5566,1385.0
2024-06-04 12:40:00,535.18,535.66,535.18,535.38,2235.0,526.7042,527.1766,526.7042,526.9011,2235.0
2024-06-04 12:45:00,535.49,535.62,535.49,535.62,706.0,527.0093,527.1373,527.0093,527.1373,706.0
2024-06-04 12:50:00,535.28,535.29,534.62,534.93,2741.0,526.8026,526.8125,526.1531,526.4582,2741.0
2024-06-04 12:55:00,535.15,535.16,535.08,535.14,2427.0,526.6747,526.6845,526.6058,526.6649,2427.0
2024-06-04 13:00:00,535.01,535.01,534.78,534.82,950.0,526.5369,526.5369,526.3106,526.3499,950.0
2024-06-04 13:05:00,534.8,534.8,534.38,534.4,557.0,526.3302,526.3302,525.9169,525.9366,557.0
2024-06-04 13:10:00,534.47,534.95,534.47,534.86,1350.0,526.0055,526.4779,526.0055,526.3893,1350.0
2024-06-04 13:15:00,534.76,534.93,534.7,534.93,800.0,526.2909,526.4582,526.2318,526.4582,800.0
2024-06-04 13:20:00,534.97,535.06,534.81,534.81,6041.0,526.4976,526.5861,526.3401,526.3401,6041.0
2024-06-04 13:25:00,534.72,535.24,534.59,535.24,2723.0,526.2515,526.7633,526.1236,526.7633,2723.0
2024-06-04 13:30:00,535.25,535.36,534.78,534.78,2292.0,526.7731,526.8814,526.3106,526.3106,2292.0
2024-06-04 13:35:00,534.73,534.84,534.7,534.79,604.0,526.2614,526.3696,526.2318,526.3204,604.0
2024-06-04 13:40:00,535.03,535.16,534.87,534.97,881.0,526.5566,526.6845,526.3991,526.4976,881.0
2024-06-04 13:45:00,534.89,535.15,534.87,535.14,1759.0,526.4188,526.6747,526.3991,526.6649,1759.0
2024-06-04 13:50:00,535.18,535.36,535.05,535.1,1616.0,526.7042,526.8814,526.5763,526.6255,1616.0
2024-06-04 13:55:00,535.22,535.31,534.94,535.22,3342.0,526.7436,526.8322,526.468,526.7436,3342.0
2024-06-04 14:00:00,535.13,535.27,534.97,535.14,2579.0,526.655,526.7928,526.4976,526.6649,2579.0
2024-06-04 14:05:00,535.07,535.09,534.9,534.94,1968.0,526.596,526.6157,526.4287,526.468,1968.0
2024-06-04 14:10:00,534.9,535.12,534.86,535.12,1706.0,526.4287,526.6452,526.3893,526.6452,1706.0
2024-06-04 14:15:00,535.24,535.9,535.24,535.6,3386.0,526.7633,527.4128,526.7633,527.1176,3386.0
2024-06-04 14:20:00,535.99,536.5,535.99,536.5,1516.0,527.5014,528.0033,527.5014,528.0033,1516.0
2024-06-04 14:25:00,536.59,536.59,536.1,536.5,1934.0,528.0919,528.0919,527.6097,528.0033,1934.0
2024-06-04 14:30:00,536.49,536.49,535.95,535.95,1493.0,527.9935,527.9935,527.462,527.462,1493.0
2024-06-04 14:35:00,536.09,536.22,535.94,536.05,1651.0,527.5998,527.7278,527.4522,527.5605,1651.0
2024-06-04 14:40:00,536.06,536.35,536.03,536.27,1300.0,527.5703,527.8557,527.5408,527.777,1300.0
2024-06-04 14:45:00,536.32,536.46,536.2,536.2,3200.0,527.8262,527.964,527.7081,527.7081,3200.0
2024-06-04 14:50:00,536.44,536.44,536.04,536.04,1301.0,527.9443,527.9443,527.5506,527.5506,1301.0
2024-06-04 14:55:00,536.12,536.21,535.83,535.91,1279.0,527.6293,527.7179,527.3439,527.4227,1279.0
2024-06-04 15:00:00,535.81,535.81,534.66,534.72,5379.0,527.3243,527.3243,526.1925,526.2515,5379.0
2024-06-04 15:05:00,534.6,534.85,534.39,534.81,12528.0,526.1334,526.3795,525.9267,526.3401,12528.0
2024-06-04 15:10:00,534.78,535.02,534.68,534.74,5255.0,526.3106,526.5468,526.2121,526.2712,5255.0
2024-06-04 15:15:00,534.66,534.94,534.56,534.69,6306.0,526.1925,526.468,526.094,526.222,6306.0
2024-06-04 15:20:00,534.66,534.91,534.64,534.85,9698.0,526.1925,526.4385,526.1728,526.3795,9698.0
2024-06-04 15:25:00,534.87,534.87,534.47,534.69,8209.0,526.3991,526.3991,526.0055,526.222,8209.0
2024-06-04 15:30:00,534.56,534.79,534.34,534.53,4989.0,526.094,526.3204,525.8775,526.0645,4989.0
2024-06-04 15:35:00,534.45,534.49,534.04,534.25,22082.0,525.9858,526.0252,525.5823,525.789,22082.0
2024-06-04 15:40:00,534.28,534.56,534.09,534.54,12002.0,525.8185,526.094,525.6315,526.0744,12002.0
2024-06-04 15:45:00,534.5,534.64,534.11,534.56,13565.0,526.035,526.1728,525.6512,526.094,13565.0
2024-06-04 15:50:00,534.52,534.99,534.44,534.69,43294.0,526.0547,526.5172,525.976,526.222,43294.0
2024-06-04 15:55:00,534.76,534.82,534.12,534.24,209310.0,526.2909,526.3499,525.661,525.7791,209310.0
2024-06-05 09:30:00,537.23,537.24,536.06,536.81,10815.0,528.7218,528.7316,527.5703,528.3084,10815.0
2024-06-05 09:35:00,536.5,536.74,535.67,535.84,10695.0,528.0033,528.2395,527.1865,527.3538,10695.0
2024-06-05 09:40:00,535.9,536.0,535.47,535.75,14215.0,527.4128,527.5112,526.9896,527.2652,14215.0
2024-06-05 09:45:00,535.84,536.01,535.39,535.4,9103.0,527.3538,527.5211,526.9109,526.9207,9103.0
2024-06-05 09:50:00,535.3,535.56,534.95,535.05,10640.0,526.8223,527.0782,526.4779,526.5763,10640.0
2024-06-05 09:55:00,535.26,535.52,535.0,535.52,2090.0,526.783,527.0388,526.5271,527.0388,2090.0
2024-06-05 10:00:00,534.99,535.52,533.52,535.31,55165.0,526.5172,527.0388,525.0705,526.8322,55165.0
2024-06-05 10:05:00,535.3,535.3,534.34,534.34,17833.0,526.8223,526.8223,525.8775,525.8775,17833.0
2024-06-05 10:10:00,534.47,534.95,534.34,534.64,4241.0,526.0055,526.4779,525.8775,526.1728,4241.0
2024-06-05 10:15:00,534.7,535.51,534.53,535.31,7610.0,526.2318,527.029,526.0645,526.8322,7610.0
2024-06-05 10:20:00,535.49,536.68,535.45,536.6,8860.0,527.0093,528.1805,526.97,528.1017,8860.0
2024-06-05 10:25:00,536.52,536.77,536.21,536.35,5007.0,528.023,528.269,527.7179,527.8557,5007.0
2024-06-05 10:30:00,536.37,537.17,536.37,537.04,2415.0,527.8754,528.6627,527.8754,528.5348,2415.0
2024-06-05 10:35:00,537.35,537.42,537.0,537.15,3527.0,528.8399,528.9088,528.4954,528.643,3527.0
2024-06-05 10:40:00,537.34,537.79,536.67,536.7,2603.0,528.83,529.2729,528.1706,528.2002,2603.0
2024-06-05 10:45:00,537.01,537.04,536.84,537.03,1450.0,528.5052,528.5348,528.3379,528.5249,1450.0
2024-06-05 10:50:00,536.97,536.97,536.78,536.97,975.0,528.4659,528.4659,528.2789,528.4659,975.0
2024-06-05 10:55:00,536.88,536.88,536.6,536.69,3679.0,528.3773,528.3773,528.1017,528.1903,3679.0
2024-06-05 11:00:00,536.91,537.43,536.91,537.32,740.0,528.4068,528.9186,528.4068,528.8103,740.0
2024-06-05 11:05:00,537.29,537.47,537.17,537.17,4801.0,528.7808,528.958,528.6627,528.6627,4801.0
2024-06-05 11:10:00,537.41,538.15,537.39,538.13,4558.0,528.8989,529.6272,528.8792,529.6075,4558.0
2024-06-05 11:15:00,538.15,538.51,538.15,538.45,5938.0,529.6272,529.9815,529.6272,529.9224,5938.0
2024-06-05 11:20:00,538.33,538.5,538.04,538.35,9180.0,529.8043,529.9717,529.5189,529.824,9180.0
2024-06-05 11:25:00,538.27,538.48,538.19,538.41,7181.0,529.7453,529.952,529.6666,529.8831,7181.0
2024-06-05 11:30:00,538.48,538.53,538.48,538.53,1600.0,529.952,530.0012,529.952,530.0012,1600.0
2024-06-05 11:35:00,538.66,538.85,538.66,538.69,2550.0,530.1291,530.3161,530.1291,530.1586,2550.0
2024-06-05 11:40:00,538.83,538.99,538.82,538.98,673.0,530.2964,530.4539,530.2866,530.444,673.0
2024-06-05 11:45:00,538.93,538.93,538.72,538.72,486.0,530.3948,530.3948,530.1882,530.1882,486.0
2024-06-05 11:50:00,538.74,538.96,538.58,538.96,3636.0,530.2079,530.4244,530.0504,530.4244,3636.0
2024-06-05 11:55:00,539.06,539.24,539.01,539.13,727.0,530.5228,530.6999,530.4736,530.5917,727.0
2024-06-05 12:00:00,539.06,539.18,539.06,539.16,1389.0,530.5228,530.6409,530.5228,530.6212,1389.0
2024-06-05 12:05:00,539.03,539.03,538.9,538.91,1012.0,530.4933,530.4933,530.3653,530.3752,1012.0
2024-06-05 12:10:00,538.99,539.07,538.99,539.02,4955.0,530.4539,530.5326,530.4539,530.4834,4955.0
2024-06-05 12:15:00,539.01,539.04,538.93,539.04,1565.0,530.4736,530.5031,530.3948,530.5031,1565.0
2024-06-05 12:20:00,538.89,539.09,538.89,539.09,550.0,530.3555,530.5523,530.3555,530.5523,550.0
2024-06-05 12:25:00,539.13,539.41,539.12,539.2,3971.0,530.5917,530.8672,530.5818,530.6606,3971.0
2024-06-05 12:30:00,539.18,539.23,539.04,539.19,3217.0,530.6409,530.6901,530.5031,530.6507,3217.0
2024-06-05 12:35:00,539.37,539.74,539.37,539.74,1250.0,530.8279,531.192,530.8279,531.192,1250.0
2024-06-05 12:40:00,539.79,539.79,539.57,539.63,3106.0,531.2412,531.2412,531.0247,531.0838,3106.0
2024-06-05 12:45:00,539.59,539.59,539.31,539.33,1674.0,531.0444,531.0444,530.7688,530.7885,1674.0
2024-06-05 12:50:00,539.35,539.38,539.24,539.24,2034.0,530.8082,530.8377,530.6999,530.6999,2034.0
2024-06-05 12:55:00,539.17,539.21,539.17,539.21,878.0,530.631,530.6704,530.631,530.6704,878.0
2024-06-05 13:00:00,538.9,539.12,538.9,539.12,1854.0,530.3653,530.5818,530.3653,530.5818,1854.0
2024-06-05 13:05:00,539.16,539.16,539.15,539.15,200.0,530.6212,530.6212,530.6114,530.6114,200.0
2024-06-05 13:10:00,539.28,539.39,539.27,539.37,2082.0,530.7393,530.8476,530.7295,530.8279,2082.0
2024-06-05 13:15:00,539.4,539.52,539.28,539.28,7758.0,530.8574,530.9755,530.7393,530.7393,7758.0
2024-06-05 13:20:00,539.35,539.35,538.9,538.99,8376.0,530.8082,530.8082,530.3653,530.4539,8376.0
2024-06-05 13:25:00,539.08,539.31,539.06,539.31,2361.0,530.5425,530.7688,530.5228,530.7688,2361.0
2024-06-05 13:30:00,539.42,539.42,539.31,539.35,1144.0,530.8771,530.8771,530.7688,530.8082,1144.0
2024-06-05 13:35:00,539.26,539.47,539.26,539.47,1275.0,530.7196,530.9263,530.7196,530.9263,1275.0
2024-06-05 13:40:00,539.54,539.62,539.17,539.32,3700.0,530.9952,531.0739,530.631,530.7787,3700.0
2024-06-05 13:45:00,539.41,539.48,539.41,539.48,467.0,530.8672,530.9361,530.8672,530.9361,467.0
2024-06-05 13:50:00,539.42,539.54,539.42,539.54,1070.0,530.8771,530.9952,530.8771,530.9952,1070.0
2024-06-05 13:55:00,539.59,539.59,539.54,539.56,300.0,531.0444,531.0444,530.9952,531.0149,300.0
2024-06-05 14:00:00,539.58,539.76,539.51,539.76,3380.0,531.0345,531.2117,530.9657,531.2117,3380.0
2024-06-05 14:05:00,539.65,539.76,539.46,539.76,2400.0,531.1034,531.2117,530.9164,531.2117,2400.0
2024-06-05 14:10:00,539.74,539.89,539.61,539.62,3782.0,531.192,531.3396,531.0641,531.0739,3782.0
2024-06-05 14:15:00,539.64,539.65,539.56,539.58,802.0,531.0936,531.1034,531.0149,531.0345,802.0
2024-06-05 14:20:00,539.67,539.74,539.55,539.66,9724.0,531.1231,531.192,531.005,531.1133,9724.0
2024-06-05 14:25:00,539.7,539.74,539.69,539.74,1152.0,531.1526,531.192,531.1428,531.192,1152.0
2024-06-05 14:30:00,539.72,540.13,539.72,540.11,1300.0,531.1723,531.5758,531.1723,531.5562,1300.0
2024-06-05 14:35:00,540.01,540.04,539.92,540.03,1925.0,531.4577,531.4873,531.3692,531.4774,1925.0
2024-06-05 14:40:00,539.98,540.15,539.98,540.15,13099.0,531.4282,531.5955,531.4282,531.5955,13099.0
2024-06-05 14:45:00,540.16,540.16,539.99,539.99,7015.0,531.6054,531.6054,531.4381,531.4381,7015.0
2024-06-05 14:50:00,540.04,540.17,540.04,540.16,1763.0,531.4873,531.6152,531.4873,531.6054,1763.0
2024-06-05 14:55:00,540.2,540.4,540.2,540.25,1544.0,531.6447,531.8416,531.6447,531.6939,1544.0
2024-06-05 15:00:00,540.12,540.53,540.09,540.46,3281.0,531.566,531.9695,531.5365,531.9006,3281.0
2024-06-05 15:05:00,540.37,540.37,540.2,540.2,1300.0,531.812,531.812,531.6447,531.6447,1300.0
2024-06-05 15:10:00,540.05,540.11,540.05,540.08,425.0,531.4971,531.5562,531.4971,531.5266,425.0
2024-06-05 15:15:00,540.05,540.17,540.02,540.02,3312.0,531.4971,531.6152,531.4676,531.4676,3312.0
2024-06-05 15:20:00,540.01,540.18,540.01,540.18,622.0,531.4577,531.625,531.4577,531.625,622.0
2024-06-05 15:25:00,540.12,540.16,539.93,539.93,2612.0,531.566,531.6054,531.379,531.379,2612.0
2024-06-05 15:30:00,539.78,539.92,539.71,539.78,2050.0,531.2314,531.3692,531.1625,531.2314,2050.0
2024-06-05 15:35:00,539.78,540.12,539.75,540.12,1614.0,531.2314,531.566,531.2019,531.566,1614.0
2024-06-05 15:40:00,540.14,540.17,540.02,540.04,4473.0,531.5857,531.6152,531.4676,531.4873,4473.0
2024-06-05 15:45:00,540.02,540.02,539.57,539.61,4857.0,531.4676,531.4676,531.0247,531.0641,4857.0
2024-06-05 15:50:00,539.64,540.28,539.38,540.19,9369.0,531.0936,531.7235,530.8377,531.6349,9369.0
2024-06-05 15:55:00,540.24,540.3,539.95,540.12,47128.0,531.6841,531.7431,531.3987,531.566,47128.0
2024-06-06 09:30:00,538.56,539.71,538.42,539.13,9260.0,530.0307,531.1625,529.8929,530.5917,9260.0
2024-06-06 09:35:00,538.95,539.23,538.09,538.89,2603.0,530.4145,530.6901,529.5681,530.3555,2603.0
2024-06-06 09:40:00,538.66,539.31,538.66,539.17,1200.0,530.1291,530.7688,530.1291,530.631,1200.0
2024-06-06 09:45:00,539.47,539.87,539.25,539.77,14348.0,530.9263,531.32,530.7098,531.2215,14348.0
2024-06-06 09:50:00,539.97,540.35,539.48,540.17,8236.0,531.4184,531.7924,530.9361,531.6152,8236.0
2024-06-06 09:55:00,540.26,540.65,539.97,539.97,7495.0,531.7038,532.0876,531.4184,531.4184,7495.0
2024-06-06 10:00:00,539.7,539.7,539.02,539.13,22268.0,531.1526,531.1526,530.4834,530.5917,22268.0
2024-06-06 10:05:00,539.14,540.17,538.94,540.17,9087.0,530.6015,531.6152,530.4047,531.6152,9087.0
2024-06-06 10:10:00,539.67,539.68,539.25,539.27,10033.0,531.1231,531.133,530.7098,530.7295,10033.0
2024-06-06 10:15:00,539.39,539.43,539.21,539.23,1503.0,530.8476,530.8869,530.6704,530.6901,1503.0
2024-06-06 10:20:00,539.15,539.45,539.06,539.37,3710.0,530.6114,530.9066,530.5228,530.8279,3710.0
2024-06-06 10:25:00,539.28,539.31,538.73,539.1,12919.0,530.7393,530.7688,530.198,530.5621,12919.0
2024-06-06 10:30:00,539.07,539.07,538.41,538.43,26881.0,530.5326,530.5326,529.8831,529.9028,26881.0
2024-06-06 10:35:00,538.53,538.58,538.26,538.36,14875.0,530.0012,530.0504,529.7355,529.8339,14875.0
2024-06-06 10:40:00,538.35,538.35,537.82,538.12,9802.0,529.824,529.824,529.3024,529.5977,9802.0
2024-06-06 10:45:00,538.13,538.55,537.82,538.44,10807.0,529.6075,530.0209,529.3024,529.9126,10807.0
2024-06-06 10:50:00,538.39,538.39,537.67,538.06,13960.0,529.8634,529.8634,529.1548,529.5386,13960.0
2024-06-06 10:55:00,538.07,538.26,538.02,538.19,2752.0,529.5485,529.7355,529.4993,529.6666,2752.0
2024-06-06 11:00:00,538.06,538.19,537.92,538.03,5972.0,529.5386,529.6666,529.4008,529.5091,5972.0
2024-06-06 11:05:00,538.0,538.4,537.95,538.4,2599.0,529.4796,529.8732,529.4304,529.8732,2599.0
2024-06-06 11:10:00,538.74,538.74,538.68,538.68,300.0,530.2079,530.2079,530.1488,530.1488,300.0
2024-06-06 11:15:00,538.84,539.23,538.84,539.23,900.0,530.3063,530.6901,530.3063,530.6901,900.0
2024-06-06 11:20:00,539.23,539.3,538.99,538.99,4601.0,530.6901,530.759,530.4539,530.4539,4601.0
2024-06-06 11:25:00,538.98,539.13,538.81,539.12,2542.0,530.444,530.5917,530.2767,530.5818,2542.0
2024-06-06 11:30:00,539.21,539.23,538.86,538.94,5189.0,530.6704,530.6901,530.3259,530.4047,5189.0
2024-06-06 11:35:00,538.85,539.09,538.81,539.07,732.0,530.3161,530.5523,530.2767,530.5326,732.0
2024-06-06 11:40:00,539.01,539.09,538.67,538.67,1313.0,530.4736,530.5523,530.139,530.139,1313.0
2024-06-06 11:45:00,538.84,538.84,538.67,538.68,3416.0,530.3063,530.3063,530.139,530.1488,3416.0
2024-06-06 11:50:00,538.78,538.81,538.62,538.75,3664.0,530.2472,530.2767,530.0898,530.2177,3664.0
2024-06-06 11:55:00,538.68,538.68,538.38,538.62,4757.0,530.1488,530.1488,529.8536,530.0898,4757.0
2024-06-06 12:00:00,538.44,538.44,538.17,538.2,1260.0,529.9126,529.9126,529.6469,529.6764,1260.0
2024-06-06 12:05:00,538.12,538.26,537.98,538.04,2080.0,529.5977,529.7355,529.4599,529.5189,2080.0
2024-06-06 12:10:00,537.98,538.05,537.9,538.05,1500.0,529.4599,529.5288,529.3812,529.5288,1500.0
2024-06-06 12:15:00,537.93,538.01,537.57,538.01,3600.0,529.4107,529.4894,529.0564,529.4894,3600.0
2024-06-06 12:20:00,537.65,537.91,537.61,537.81,3724.0,529.1351,529.391,529.0957,529.2926,3724.0
2024-06-06 12:25:00,537.8,537.96,537.74,537.9,2964.0,529.2827,529.4402,529.2237,529.3812,2964.0
2024-06-06 12:30:00,537.93,537.93,537.75,537.79,2800.0,529.4107,529.4107,529.2335,529.2729,2800.0
2024-06-06 12:35:00,537.78,537.82,537.39,537.7,3731.0,529.2631,529.3024,528.8792,529.1843,3731.0
2024-06-06 12:40:00,537.87,537.89,537.66,537.69,1200.0,529.3516,529.3713,529.145,529.1745,1200.0
2024-06-06 12:45:00,537.84,537.93,537.81,537.83,3875.0,529.3221,529.4107,529.2926,529.3123,3875.0
2024-06-06 12:50:00,537.86,537.9,537.7,537.7,4256.0,529.3418,529.3812,529.1843,529.1843,4256.0
2024-06-06 12:55:00,537.63,537.63,537.45,537.55,2314.0,529.1154,529.1154,528.9383,529.0367,2314.0
2024-06-06 13:00:00,537.54,537.78,537.51,537.76,2428.0,529.0269,529.2631,528.9973,529.2434,2428.0
2024-06-06 13:05:00,537.82,537.82,537.47,537.47,700.0,529.3024,529.3024,528.958,528.958,700.0
2024-06-06 13:10:00,537.55,537.72,537.54,537.67,2051.0,529.0367,529.204,529.0269,529.1548,2051.0
2024-06-06 13:15:00,537.63,537.93,537.63,537.89,16204.0,529.1154,529.4107,529.1154,529.3713,16204.0
2024-06-06 13:20:00,537.9,537.93,537.64,537.9,9330.0,529.3812,529.4107,529.1253,529.3812,9330.0
2024-06-06 13:25:00,537.88,538.29,537.84,538.23,29703.0,529.3615,529.765,529.3221,529.7059,29703.0
2024-06-06 13:30:00,538.17,538.35,538.09,538.34,4019.0,529.6469,529.824,529.5681,529.8142,4019.0
2024-06-06 13:35:00,538.41,538.75,538.41,538.75,5148.0,529.8831,530.2177,529.8831,530.2177,5148.0
2024-06-06 13:40:00,538.74,538.76,538.48,538.76,11945.0,530.2079,530.2275,529.952,530.2275,11945.0
2024-06-06 13:45:00,538.75,538.75,538.3,538.3,10882.0,530.2177,530.2177,529.7748,529.7748,10882.0
2024-06-06 13:50:00,538.37,538.37,538.14,538.3,2400.0,529.8437,529.8437,529.6174,529.7748,2400.0
2024-06-06 13:55:00,538.3,538.4,538.15,538.18,3427.0,529.7748,529.8732,529.6272,529.6567,3427.0
2024-06-06 14:00:00,538.15,538.26,537.65,537.65,8210.0,529.6272,529.7355,529.1351,529.1351,8210.0
2024-06-06 14:05:00,537.59,537.6,536.57,536.58,16077.0,529.0761,529.0859,528.0722,528.0821,16077.0
2024-06-06 14:10:00,536.55,536.69,536.28,536.69,7301.0,528.0525,528.1903,527.7868,528.1903,7301.0
2024-06-06 14:15:00,536.62,537.15,536.57,537.15,3938.0,528.1214,528.643,528.0722,528.643,3938.0
2024-06-06 14:20:00,537.13,537.46,537.06,537.31,3184.0,528.6233,528.9481,528.5545,528.8005,3184.0
2024-06-06 14:25:00,537.23,537.3,537.2,537.22,2240.0,528.7218,528.7907,528.6922,528.7119,2240.0
2024-06-06 14:30:00,537.23,537.42,537.12,537.41,6130.0,528.7218,528.9088,528.6135,528.8989,6130.0
2024-06-06 14:35:00,537.47,537.52,537.32,537.49,3555.0,528.958,529.0072,528.8103,528.9776,3555.0
2024-06-06 14:40:00,537.7,537.7,537.51,537.55,2699.0,529.1843,529.1843,528.9973,529.0367,2699.0
2024-06-06 14:45:00,537.57,537.9,537.57,537.85,2347.0,529.0564,529.3812,529.0564,529.3319,2347.0
2024-06-06 14:50:00,537.87,538.29,537.82,538.26,6283.0,529.3516,529.765,529.3024,529.7355,6283.0
2024-06-06 14:55:00,538.33,538.47,538.29,538.3,4277.0,529.8043,529.9421,529.765,529.7748,4277.0
2024-06-06 15:00:00,538.24,538.4,538.18,538.28,3300.0,529.7158,529.8732,529.6567,529.7551,3300.0
2024-06-06 15:05:00,538.32,538.54,538.32,538.54,2050.0,529.7945,530.011,529.7945,530.011,2050.0
2024-06-06 15:10:00,538.6,538.67,538.37,538.38,11762.0,530.0701,530.139,529.8437,529.8536,11762.0
2024-06-06 15:15:00,538.24,538.48,538.24,538.28,5156.0,529.7158,529.952,529.7158,529.7551,5156.0
2024-06-06 15:20:00,538.28,538.3,538.18,538.21,3376.0,529.7551,529.7748,529.6567,529.6862,3376.0
2024-06-06 15:25:00,538.36,538.62,538.21,538.62,6987.0,529.8339,530.0898,529.6862,530.0898,6987.0
2024-06-06 15:30:00,538.6,538.6,538.28,538.28,5958.0,530.0701,530.0701,529.7551,529.7551,5958.0
2024-06-06 15:35:00,538.28,538.35,538.1,538.1,6008.0,529.7551,529.824,529.578,529.578,6008.0
2024-06-06 15:40:00,538.08,538.2,537.95,538.03,4195.0,529.5583,529.6764,529.4304,529.5091,4195.0
2024-06-06 15:45:00,538.05,538.28,537.86,538.24,5071.0,529.5288,529.7551,529.3418,529.7158,5071.0
2024-06-06 15:50:00,538.28,538.63,538.13,538.59,17782.0,529.7551,530.0996,529.6075,530.0602,17782.0
2024-06-06 15:55:00,538.56,538.65,538.36,538.61,48816.0,530.0307,530.1193,529.8339,530.0799,48816.0
2024-06-07 09:30:00,534.72,534.86,533.83,533.83,7254.0,526.2515,526.3893,525.3756,525.3756,7254.0
2024-06-07 09:35:00,533.69,534.93,533.18,534.72,10639.0,525.2378,526.4582,524.7359,526.2515,10639.0
2024-06-07 09:40:00,534.93,536.93,534.93,536.76,6071.0,526.4582,528.4265,526.4582,528.2592,6071.0
2024-06-07 09:45:00,536.62,536.67,536.05,536.6,13598.0,528.1214,528.1706,527.5605,528.1017,13598.0
2024-06-07 09:50:00,536.66,537.09,536.15,536.15,3732.0,528.1608,528.584,527.6589,527.6589,3732.0
2024-06-07 09:55:00,536.03,536.06,535.34,535.74,7565.0,527.5408,527.5703,526.8617,527.2554,7565.0
2024-06-07 10:00:00,535.62,536.11,535.3,535.92,36338.0,527.1373,527.6195,526.8223,527.4325,36338.0
2024-06-07 10:05:00,536.04,536.41,535.78,536.41,4981.0,527.5506,527.9148,527.2947,527.9148,4981.0
2024-06-07 10:10:00,536.18,536.35,535.74,536.35,11265.0,527.6884,527.8557,527.2554,527.8557,11265.0
2024-06-07 10:15:00,536.33,536.47,535.93,536.47,11116.0,527.836,527.9738,527.4424,527.9738,11116.0
2024-06-07 10:20:00,536.4,536.85,536.1,536.85,7500.0,527.9049,528.3478,527.6097,528.3478,7500.0
2024-06-07 10:25:00,536.79,536.97,536.68,536.97,1200.0,528.2887,528.4659,528.1805,528.4659,1200.0
2024-06-07 10:30:00,536.77,536.77,535.88,536.06,8809.0,528.269,528.269,527.3931,527.5703,8809.0
2024-06-07 10:35:00,536.05,537.38,535.99,537.18,7775.0,527.5605,528.8694,527.5014,528.6726,7775.0
2024-06-07 10:40:00,537.42,537.58,537.2,537.58,3856.0,528.9088,529.0662,528.6922,529.0662,3856.0
2024-06-07 10:45:00,537.49,537.96,537.47,537.81,2322.0,528.9776,529.4402,528.958,529.2926,2322.0
2024-06-07 10:50:00,537.59,537.65,536.8,536.8,2627.0,529.0761,529.1351,528.2986,528.2986,2627.0
2024-06-07 10:55:00,536.95,536.95,536.39,536.57,5687.0,528.4462,528.4462,527.8951,528.0722,5687.0
2024-06-07 11:00:00,536.33,536.37,535.61,535.77,13993.0,527.836,527.8754,527.1274,527.2849,13993.0
2024-06-07 11:05:00,535.72,535.74,535.06,535.26,7169.0,527.2357,527.2554,526.5861,526.783,7169.0
2024-06-07 11:10:00,535.27,535.6,534.86,535.58,13337.0,526.7928,527.1176,526.3893,527.0979,13337.0
2024-06-07 11:15:00,535.6,535.61,535.13,535.13,3343.0,527.1176,527.1274,526.655,526.655,3343.0
2024-06-07 11:20:00,534.78,535.3,534.39,535.3,8144.0,526.3106,526.8223,525.9267,526.8223,8144.0
2024-06-07 11:25:00,535.32,535.46,535.03,535.14,5216.0,526.842,526.9798,526.5566,526.6649,5216.0
2024-06-07 11:30:00,535.24,535.52,535.07,535.07,6051.0,526.7633,527.0388,526.596,526.596,6051.0
2024-06-07 11:35:00,535.2,535.26,534.86,535.02,3269.0,526.7239,526.783,526.3893,526.5468,3269.0
2024-06-07 11:40:00,535.16,535.16,534.9,534.98,2509.0,526.6845,526.6845,526.4287,526.5074,2509.0
2024-06-07 11:45:00,535.07,535.2,535.07,535.2,1100.0,526.596,526.7239,526.596,526.7239,1100.0
2024-06-07 11:50:00,535.26,535.39,535.19,535.31,3213.0,526.783,526.9109,526.7141,526.8322,3213.0
2024-06-07 11:55:00,535.56,535.62,535.56,535.57,500.0,527.0782,527.1373,527.0782,527.0881,500.0
2024-06-07 12:00:00,535.31,535.35,535.1,535.19,3388.0,526.8322,526.8715,526.6255,526.7141,3388.0
2024-06-07 12:05:00,535.41,535.53,535.15,535.5,6499.0,526.9306,527.0487,526.6747,527.0192,6499.0
2024-06-07 12:10:00,535.42,535.42,535.22,535.22,1208.0,526.9404,526.9404,526.7436,526.7436,1208.0
2024-06-07 12:15:00,535.2,535.46,535.19,535.4,4750.0,526.7239,526.9798,526.7141,526.9207,4750.0
2024-06-07 12:20:00,535.37,535.51,535.29,535.34,6375.0,526.8912,527.029,526.8125,526.8617,6375.0
2024-06-07 12:25:00,535.52,536.14,535.52,536.11,10535.0,527.0388,527.649,527.0388,527.6195,10535.0
2024-06-07 12:30:00,536.22,536.37,535.71,535.76,6605.0,527.7278,527.8754,527.2258,527.275,6605.0
2024-06-07 12:35:00,535.66,535.73,535.31,535.36,7250.0,527.1766,527.2455,526.8322,526.8814,7250.0
2024-06-07 12:40:00,535.38,535.38,535.17,535.33,2900.0,526.9011,526.9011,526.6944,526.8519,2900.0
2024-06-07 12:45:00,535.36,535.36,534.74,534.91,7667.0,526.8814,526.8814,526.2712,526.4385,7667.0
2024-06-07 12:50:00,535.18,535.22,535.03,535.03,800.0,526.7042,526.7436,526.5566,526.5566,800.0
2024-06-07 12:55:00,535.44,535.82,535.41,535.64,1980.0,526.9601,527.3341,526.9306,527.1569,1980.0
2024-06-07 13:00:00,535.65,535.65,534.81,534.82,5177.0,527.1668,527.1668,526.3401,526.3499,5177.0
2024-06-07 13:05:00,534.92,535.17,534.92,535.11,2483.0,526.4483,526.6944,526.4483,526.6353,2483.0
2024-06-07 13:10:00,534.95,535.44,534.88,535.23,1466.0,526.4779,526.9601,526.409,526.7534,1466.0
2024-06-07 13:15:00,535.37,535.48,535.23,535.48,2034.0,526.8912,526.9995,526.7534,526.9995,2034.0
2024-06-07 13:20:00,535.52,536.11,535.52,536.07,3187.0,527.0388,527.6195,527.0388,527.5801,3187.0
2024-06-07 13:25:00,536.09,536.09,535.5,535.56,3165.0,527.5998,527.5998,527.0192,527.0782,3165.0
2024-06-07 13:30:00,535.6,535.6,535.34,535.44,2325.0,527.1176,527.1176,526.8617,526.9601,2325.0
2024-06-07 13:35:00,535.41,535.61,535.35,535.5,1301.0,526.9306,527.1274,526.8715,527.0192,1301.0
2024-06-07 13:40:00,535.46,535.46,535.29,535.45,3877.0,526.9798,526.9798,526.8125,526.97,3877.0
2024-06-07 13:45:00,535.44,535.54,535.36,535.48,5157.0,526.9601,527.0585,526.8814,526.9995,5157.0
2024-06-07 13:50:00,535.48,535.55,535.38,535.38,2402.0,526.9995,527.0684,526.9011,526.9011,2402.0
2024-06-07 13:55:00,535.34,535.48,535.22,535.36,2100.0,526.8617,526.9995,526.7436,526.8814,2100.0
2024-06-07 14:00:00,535.25,535.25,534.1,534.2,15831.0,526.7731,526.7731,525.6413,525.7398,15831.0
2024-06-07 14:05:00,534.17,534.17,533.64,533.82,11179.0,525.7102,525.7102,525.1886,525.3658,11179.0
2024-06-07 14:10:00,533.88,533.95,533.43,533.45,10692.0,525.4248,525.4937,524.9819,525.0016,10692.0
2024-06-07 14:15:00,533.36,533.73,533.28,533.63,12750.0,524.9131,525.2772,524.8343,525.1788,12750.0
2024-06-07 14:20:00,534.02,534.48,534.02,534.43,3865.0,525.5626,526.0153,525.5626,525.9661,3865.0
2024-06-07 14:25:00,534.47,534.86,534.47,534.68,2295.0,526.0055,526.3893,526.0055,526.2121,2295.0
2024-06-07 14:30:00,534.64,534.98,534.59,534.79,1853.0,526.1728,526.5074,526.1236,526.3204,1853.0
2024-06-07 14:35:00,534.69,535.23,534.68,535.23,3407.0,526.222,526.7534,526.2121,526.7534,3407.0
2024-06-07 14:40:00,535.33,535.38,535.24,535.34,1495.0,526.8519,526.9011,526.7633,526.8617,1495.0
2024-06-07 14:45:00,535.37,535.58,535.36,535.42,2529.0,526.8912,527.0979,526.8814,526.9404,2529.0
2024-06-07 14:50:00,535.42,535.42,535.05,535.3,3215.0,526.9404,526.9404,526.5763,526.8223,3215.0
2024-06-07 14:55:00,535.27,535.27,534.79,534.82,7918.0,526.7928,526.7928,526.3204,526.3499,7918.0
2024-06-07 15:00:00,534.77,534.88,534.37,534.86,4462.0,526.3007,526.409,525.9071,526.3893,4462.0
2024-06-07 15:05:00,534.96,534.96,534.41,534.41,7866.0,526.4877,526.4877,525.9464,525.9464,7866.0
2024-06-07 15:10:00,534.59,534.59,533.99,534.28,8076.0,526.1236,526.1236,525.5331,525.8185,8076.0
2024-06-07 15:15:00,534.42,534.66,534.35,534.43,4184.0,525.9563,526.1925,525.8874,525.9661,4184.0
2024-06-07 15:20:00,534.4,534.51,534.12,534.4,8618.0,525.9366,526.0448,525.661,525.9366,8618.0
2024-06-07 15:25:00,534.4,534.92,534.31,534.87,4125.0,525.9366,526.4483,525.848,526.3991,4125.0
2024-06-07 15:30:00,534.72,535.01,534.58,534.83,4141.0,526.2515,526.5369,526.1137,526.3598,4141.0
2024-06-07 15:35:00,534.68,534.89,534.65,534.72,3630.0,526.2121,526.4188,526.1826,526.2515,3630.0
2024-06-07 15:40:00,534.82,534.87,534.64,534.74,7840.0,526.3499,526.3991,526.1728,526.2712,7840.0
2024-06-07 15:45:00,534.69,534.73,534.45,534.68,6413.0,526.222,526.2614,525.9858,526.2121,6413.0
2024-06-07 15:50:00,534.63,534.91,534.26,534.85,14060.0,526.1629,526.4385,525.7988,526.3795,14060.0
2024-06-07 15:55:00,534.85,535.11,534.39,534.66,26040.0,526.3795,526.6353,525.9267,526.1925,26040.0
2024-06-10 09:30:00,529.64,531.21,529.19,531.21,51699.0,521.252,522.7971,520.8091,522.7971,51699.0
2024-06-10 09:35:00,531.15,531.25,529.46,529.96,21156.0,522.7381,522.8365,521.0748,521.5669,21156.0
2024-06-10 09:40:00,530.06,531.52,530.06,531.51,8633.0,521.6653,523.1022,521.6653,523.0924,8633.0
2024-06-10 09:45:00,531.7,531.7,531.02,531.48,14076.0,523.2793,523.2793,522.6101,523.0628,14076.0
2024-06-10 09:50:00,531.73,531.81,531.3,531.34,12415.0,523.3089,523.3876,522.8857,522.925,12415.0
2024-06-10 09:55:00,531.58,531.86,531.2,531.72,8295.0,523.1612,523.4368,522.7873,523.299,8295.0
2024-06-10 10:00:00,531.94,532.12,531.71,532.12,8330.0,523.5155,523.6927,523.2892,523.6927,8330.0
2024-06-10 10:05:00,532.06,532.81,532.06,532.57,5350.0,523.6336,524.3718,523.6336,524.1356,5350.0
2024-06-10 10:10:00,532.64,532.79,532.22,532.73,3600.0,524.2045,524.3521,523.7911,524.293,3600.0
2024-06-10 10:15:00,532.89,533.14,532.89,532.95,1499.0,524.4505,524.6965,524.4505,524.5095,1499.0
2024-06-10 10:20:00,532.95,533.04,532.67,532.79,7328.0,524.5095,524.5981,524.234,524.3521,7328.0
2024-06-10 10:25:00,532.68,532.75,532.34,532.51,2703.0,524.2438,524.3127,523.9092,524.0765,2703.0
2024-06-10 10:30:00,532.58,532.99,532.58,532.93,2427.0,524.1454,524.5489,524.1454,524.4899,2427.0
2024-06-10 10:35:00,532.92,533.21,532.85,533.21,1019.0,524.48,524.7654,524.4111,524.7654,1019.0
2024-06-10 10:40:00,533.23,533.24,532.99,533.24,4822.0,524.7851,524.795,524.5489,524.795,4822.0
2024-06-10 10:45:00,533.3,533.69,533.3,533.55,2200.0,524.854,525.2378,524.854,525.1,2200.0
2024-06-10 10:50:00,533.61,533.61,533.49,533.51,900.0,525.1591,525.1591,525.041,525.0607,900.0
2024-06-10 10:55:00,533.46,533.46,532.77,532.77,14721.0,525.0115,525.0115,524.3324,524.3324,14721.0
2024-06-10 11:00:00,532.76,533.0,532.7,532.84,5693.0,524.3226,524.5588,524.2635,524.4013,5693.0
2024-06-10 11:05:00,532.66,532.86,532.64,532.71,1766.0,524.2241,524.421,524.2045,524.2733,1766.0
2024-06-10 11:10:00,532.73,532.86,532.7,532.71,1606.0,524.293,524.421,524.2635,524.2733,1606.0
2024-06-10 11:15:00,532.75,533.02,532.67,533.02,1295.0,524.3127,524.5784,524.234,524.5784,1295.0
2024-06-10 11:20:00,533.1,533.35,533.1,533.35,2800.0,524.6572,524.9032,524.6572,524.9032,2800.0
2024-06-10 11:25:00,533.32,533.53,533.31,533.31,2504.0,524.8737,525.0804,524.8638,524.8638,2504.0
2024-06-10 11:30:00,533.34,533.54,533.34,533.52,2457.0,524.8934,525.0902,524.8934,525.0705,2457.0
2024-06-10 11:35:00,533.59,533.59,533.32,533.33,2000.0,525.1394,525.1394,524.8737,524.8835,2000.0
2024-06-10 11:40:00,533.46,533.78,533.46,533.75,965.0,525.0115,525.3264,525.0115,525.2969,965.0
2024-06-10 11:45:00,533.81,533.81,533.74,533.74,723.0,525.3559,525.3559,525.287,525.287,723.0
2024-06-10 11:50:00,533.87,534.13,533.85,534.03,4672.0,525.415,525.6709,525.3953,525.5724,4672.0
2024-06-10 11:55:00,534.39,534.41,534.05,534.05,2112.0,525.9267,525.9464,525.5921,525.5921,2112.0
2024-06-10 12:00:00,534.15,534.15,534.07,534.07,216.0,525.6905,525.6905,525.6118,525.6118,216.0
2024-06-10 12:05:00,534.03,534.08,534.03,534.08,499.0,525.5724,525.6217,525.5724,525.6217,499.0
2024-06-10 12:10:00,534.05,534.15,534.05,534.13,500.0,525.5921,525.6905,525.5921,525.6709,500.0
2024-06-10 12:15:00,534.29,534.35,534.29,534.35,600.0,525.8283,525.8874,525.8283,525.8874,600.0
2024-06-10 12:20:00,534.44,534.55,534.42,534.48,2576.0,525.976,526.0842,525.9563,526.0153,2576.0
2024-06-10 12:25:00,534.62,534.67,534.46,534.62,3224.0,526.1531,526.2023,525.9956,526.1531,3224.0
2024-06-10 12:30:00,534.59,534.6,534.31,534.42,3080.0,526.1236,526.1334,525.848,525.9563,3080.0
2024-06-10 12:35:00,534.36,534.46,534.35,534.46,1268.0,525.8972,525.9956,525.8874,525.9956,1268.0
2024-06-10 12:40:00,534.59,534.6,534.34,534.35,1900.0,526.1236,526.1334,525.8775,525.8874,1900.0
2024-06-10 12:45:00,534.36,534.36,534.16,534.21,1417.0,525.8972,525.8972,525.7004,525.7496,1417.0
2024-06-10 12:50:00,534.43,534.56,534.43,534.52,1370.0,525.9661,526.094,525.9661,526.0547,1370.0
2024-06-10 12:55:00,534.61,534.7,534.55,534.55,1294.0,526.1433,526.2318,526.0842,526.0842,1294.0
2024-06-10 13:00:00,534.52,534.52,534.12,534.25,13063.0,526.0547,526.0547,525.661,525.789,13063.0
2024-06-10 13:05:00,534.33,534.48,534.27,534.27,2182.0,525.8677,526.0153,525.8086,525.8086,2182.0
2024-06-10 13:10:00,534.31,534.31,534.19,534.26,600.0,525.848,525.848,525.7299,525.7988,600.0
2024-06-10 13:15:00,534.13,534.2,534.07,534.2,2877.0,525.6709,525.7398,525.6118,525.7398,2877.0
2024-06-10 13:20:00,534.27,534.63,534.27,534.55,700.0,525.8086,526.1629,525.8086,526.0842,700.0
2024-06-10 13:25:00,534.55,534.71,534.52,534.55,2400.0,526.0842,526.2417,526.0547,526.0842,2400.0
2024-06-10 13:30:00,534.54,534.85,534.53,534.85,3125.0,526.0744,526.3795,526.0645,526.3795,3125.0
2024-06-10 13:35:00,534.89,535.07,534.89,535.01,900.0,526.4188,526.596,526.4188,526.5369,900.0
2024-06-10 13:40:00,535.15,535.47,535.15,535.42,1166.0,526.6747,526.9896,526.6747,526.9404,1166.0
2024-06-10 13:45:00,535.46,536.23,535.46,536.16,8909.0,526.9798,527.7376,526.9798,527.6687,8909.0
2024-06-10 13:50:00,535.98,535.98,535.71,535.8,2808.0,527.4916,527.4916,527.2258,527.3144,2808.0
2024-06-10 13:55:00,535.76,535.81,535.42,535.42,5821.0,527.275,527.3243,526.9404,526.9404,5821.0
2024-06-10 14:00:00,535.42,535.44,535.08,535.13,5805.0,526.9404,526.9601,526.6058,526.655,5805.0
2024-06-10 14:05:00,535.13,535.23,534.93,535.07,14746.0,526.655,526.7534,526.4582,526.596,14746.0
2024-06-10 14:10:00,535.09,535.42,535.02,535.42,3390.0,526.6157,526.9404,526.5468,526.9404,3390.0
2024-06-10 14:15:00,535.4,535.69,535.36,535.46,2749.0,526.9207,527.2062,526.8814,526.9798,2749.0
2024-06-10 14:20:00,535.35,535.59,535.32,535.46,3433.0,526.8715,527.1077,526.842,526.9798,3433.0
2024-06-10 14:25:00,535.39,535.6,535.16,535.42,12177.0,526.9109,527.1176,526.6845,526.9404,12177.0
2024-06-10 14:30:00,535.43,535.62,535.43,535.58,1600.0,526.9503,527.1373,526.9503,527.0979,1600.0
2024-06-10 14:35:00,535.63,536.01,535.63,535.92,3917.0,527.1471,527.5211,527.1471,527.4325,3917.0
2024-06-10 14:40:00,535.86,536.15,535.86,536.15,2400.0,527.3735,527.6589,527.3735,527.6589,2400.0
2024-06-10 14:45:00,536.11,536.32,536.08,536.26,1726.0,527.6195,527.8262,527.59,527.7671,1726.0
2024-06-10 14:50:00,536.21,536.36,536.02,536.14,5193.0,527.7179,527.8655,527.5309,527.649,5193.0
2024-06-10 14:55:00,536.06,536.22,536.05,536.11,10951.0,527.5703,527.7278,527.5605,527.6195,10951.0
2024-06-10 15:00:00,536.05,536.21,536.0,536.16,2449.0,527.5605,527.7179,527.5112,527.6687,2449.0
2024-06-10 15:05:00,536.19,536.3,535.94,535.94,3025.0,527.6982,527.8065,527.4522,527.4522,3025.0
2024-06-10 15:10:00,535.94,536.31,535.86,536.29,3100.0,527.4522,527.8163,527.3735,527.7967,3100.0
2024-06-10 15:15:00,536.33,536.33,535.82,535.98,2900.0,527.836,527.836,527.3341,527.4916,2900.0
2024-06-10 15:20:00,536.08,536.29,536.08,536.08,1618.0,527.59,527.7967,527.59,527.59,1618.0
2024-06-10 15:25:00,536.21,536.27,536.18,536.27,900.0,527.7179,527.777,527.6884,527.777,900.0
2024-06-10 15:30:00,536.19,536.19,535.84,535.84,3547.0,527.6982,527.6982,527.3538,527.3538,3547.0
2024-06-10 15:35:00,535.95,535.95,535.77,535.8,5378.0,527.462,527.462,527.2849,527.3144,5378.0
2024-06-10 15:40:00,535.82,536.05,535.71,536.0,12832.0,527.3341,527.5605,527.2258,527.5112,12832.0
2024-06-10 15:45:00,535.91,535.95,535.75,535.75,3464.0,527.4227,527.462,527.2652,527.2652,3464.0
2024-06-10 15:50:00,535.69,535.93,535.49,535.83,20953.0,527.2062,527.4424,527.0093,527.3439,20953.0
2024-06-10 15:55:00,535.81,535.85,535.4,535.81,50619.0,527.3243,527.3636,526.9207,527.3243,50619.0
2024-06-11 09:30:00,532.5,532.5,530.16,530.16,17403.0,524.0667,524.0667,521.7637,521.7637,17403.0
2024-06-11 09:35:00,530.02,530.19,529.22,529.85,18640.0,521.626,521.7933,520.8386,521.4586,18640.0
2024-06-11 09:40:00,529.81,530.3,529.53,529.74,12304.0,521.4193,521.9015,521.1437,521.3504,12304.0
2024-06-11 09:45:00,529.69,529.75,528.39,528.76,32346.0,521.3012,521.3602,520.0218,520.3859,32346.0
2024-06-11 09:50:00,528.76,529.99,528.6,529.7,30059.0,520.3859,521.5964,520.2284,521.311,30059.0
2024-06-11 09:55:00,529.66,529.91,529.43,529.73,37535.0,521.2717,521.5177,521.0453,521.3405,37535.0
2024-06-11 10:00:00,529.71,529.98,529.23,529.77,10215.0,521.3209,521.5866,520.8485,521.3799,10215.0
2024-06-11 10:05:00,529.9,530.35,529.84,530.3,10227.0,521.5079,521.9507,521.4488,521.9015,10227.0
2024-06-11 10:10:00,530.36,530.67,530.23,530.63,12806.0,521.9606,522.2657,521.8326,522.2263,12806.0
2024-06-11 10:15:00,530.62,531.18,530.59,531.15,9236.0,522.2164,522.7676,522.1869,522.7381,9236.0
2024-06-11 10:20:00,531.19,531.26,530.92,531.19,6108.0,522.7774,522.8463,522.5117,522.7774,6108.0
2024-06-11 10:25:00,531.19,531.31,531.0,531.06,4877.0,522.7774,522.8955,522.5904,522.6495,4877.0
2024-06-11 10:30:00,530.96,531.01,530.63,530.99,4800.0,522.5511,522.6003,522.2263,522.5806,4800.0
2024-06-11 10:35:00,531.1,531.13,530.82,531.06,2355.0,522.6888,522.7184,522.4133,522.6495,2355.0
2024-06-11 10:40:00,531.04,531.64,531.04,531.63,2349.0,522.6298,523.2203,522.6298,523.2105,2349.0
2024-06-11 10:45:00,531.35,531.5,531.28,531.44,1200.0,522.9349,523.0825,522.866,523.0235,1200.0
2024-06-11 10:50:00,531.42,531.42,531.22,531.38,1550.0,523.0038,523.0038,522.8069,522.9644,1550.0
2024-06-11 10:55:00,531.64,531.9,531.59,531.89,1100.0,523.2203,523.4762,523.1711,523.4663,1100.0
2024-06-11 11:00:00,531.89,532.01,531.81,531.81,2123.0,523.4663,523.5844,523.3876,523.3876,2123.0
2024-06-11 11:05:00,531.69,531.85,531.58,531.85,1150.0,523.2695,523.427,523.1612,523.427,1150.0
2024-06-11 11:10:00,531.89,531.93,531.74,531.74,700.0,523.4663,523.5057,523.3187,523.3187,700.0
2024-06-11 11:15:00,531.82,531.94,531.76,531.94,1554.0,523.3974,523.5155,523.3384,523.5155,1554.0
2024-06-11 11:20:00,532.0,532.01,531.73,531.73,2373.0,523.5746,523.5844,523.3089,523.3089,2373.0
2024-06-11 11:25:00,531.75,531.78,531.69,531.69,500.0,523.3286,523.3581,523.2695,523.2695,500.0
2024-06-11 11:30:00,531.81,531.96,531.8,531.81,1500.0,523.3876,523.5352,523.3778,523.3876,1500.0
2024-06-11 11:35:00,531.91,531.91,531.59,531.59,1800.0,523.486,523.486,523.1711,523.1711,1800.0
2024-06-11 11:40:00,531.55,531.69,531.21,531.44,7903.0,523.1317,523.2695,522.7971,523.0235,7903.0
2024-06-11 11:45:00,531.47,531.81,531.45,531.81,6500.0,523.053,523.3876,523.0333,523.3876,6500.0
2024-06-11 11:50:00,531.63,531.97,531.6,531.96,1030.0,523.2105,523.5451,523.1809,523.5352,1030.0
2024-06-11 11:55:00,531.95,531.99,531.83,531.92,740.0,523.5254,523.5648,523.4073,523.4959,740.0
2024-06-11 12:00:00,531.87,532.1,531.84,531.99,1323.0,523.4467,523.673,523.4171,523.5648,1323.0
2024-06-11 12:05:00,531.99,532.22,531.98,532.22,3425.0,523.5648,523.7911,523.5549,523.7911,3425.0
2024-06-11 12:10:00,532.23,532.24,532.06,532.09,3205.0,523.801,523.8108,523.6336,523.6632,3205.0
2024-06-11 12:15:00,532.06,532.07,531.76,531.76,1050.0,523.6336,523.6435,523.3384,523.3384,1050.0
2024-06-11 12:20:00,531.72,531.72,531.56,531.68,1897.0,523.299,523.299,523.1416,523.2597,1897.0
2024-06-11 12:25:00,531.64,531.97,531.64,531.97,750.0,523.2203,523.5451,523.2203,523.5451,750.0
2024-06-11 12:30:00,532.04,532.46,532.03,532.46,1301.0,523.614,524.0273,523.6041,524.0273,1301.0
2024-06-11 12:35:00,532.55,532.69,532.36,532.66,13147.0,524.1159,524.2537,523.9289,524.2241,13147.0
2024-06-11 12:40:00,532.68,532.82,532.62,532.8,7852.0,524.2438,524.3816,524.1848,524.3619,7852.0
2024-06-11 12:45:00,532.83,532.83,532.38,532.41,1200.0,524.3914,524.3914,523.9486,523.9781,1200.0
2024-06-11 12:50:00,532.34,532.36,532.17,532.17,1299.0,523.9092,523.9289,523.7419,523.7419,1299.0
2024-06-11 12:55:00,532.24,532.24,532.1,532.1,1247.0,523.8108,523.8108,523.673,523.673,1247.0
2024-06-11 13:00:00,532.17,532.62,531.64,532.53,14593.0,523.7419,524.1848,523.2203,524.0962,14593.0
2024-06-11 13:05:00,532.47,532.52,532.37,532.37,15109.0,524.0371,524.0864,523.9387,523.9387,15109.0
2024-06-11 13:10:00,532.33,532.48,532.11,532.12,15692.0,523.8994,524.047,523.6829,523.6927,15692.0
2024-06-11 13:15:00,532.07,532.11,531.8,531.81,3162.0,523.6435,523.6829,523.3778,523.3876,3162.0
2024-06-11 13:20:00,531.84,531.86,531.61,531.61,2435.0,523.4171,523.4368,523.1908,523.1908,2435.0
2024-06-11 13:25:00,531.55,531.72,531.55,531.71,3032.0,523.1317,523.299,523.1317,523.2892,3032.0
2024-06-11 13:30:00,531.73,531.98,531.71,531.83,2463.0,523.3089,523.5549,523.2892,523.4073,2463.0
2024-06-11 13:35:00,531.91,532.3,531.87,532.27,3030.0,523.486,523.8698,523.4467,523.8403,3030.0
2024-06-11 13:40:00,532.34,532.35,532.15,532.35,1955.0,523.9092,523.919,523.7222,523.919,1955.0
2024-06-11 13:45:00,532.53,532.71,532.51,532.71,3950.0,524.0962,524.2733,524.0765,524.2733,3950.0
2024-06-11 13:50:00,532.7,532.99,532.7,532.98,4154.0,524.2635,524.5489,524.2635,524.5391,4154.0
2024-06-11 13:55:00,533.04,533.05,532.96,532.96,640.0,524.5981,524.608,524.5194,524.5194,640.0
2024-06-11 14:00:00,532.95,533.12,532.88,533.12,1214.0,524.5095,524.6769,524.4407,524.6769,1214.0
2024-06-11 14:05:00,533.07,533.07,532.48,532.55,3577.0,524.6276,524.6276,524.047,524.1159,3577.0
2024-06-11 14:10:00,532.54,533.0,532.54,533.0,2900.0,524.106,524.5588,524.106,524.5588,2900.0
2024-06-11 14:15:00,533.03,533.39,533.03,533.36,8874.0,524.5883,524.9426,524.5883,524.9131,8874.0
2024-06-11 14:20:00,533.52,533.74,533.52,533.58,1000.0,525.0705,525.287,525.0705,525.1296,1000.0
2024-06-11 14:25:00,533.63,533.83,533.45,533.83,5201.0,525.1788,525.3756,525.0016,525.3756,5201.0
2024-06-11 14:30:00,533.79,534.13,533.65,533.72,7837.0,525.3362,525.6709,525.1985,525.2674,7837.0
2024-06-11 14:35:00,533.68,533.68,533.42,533.46,2920.0,525.228,525.228,524.9721,525.0115,2920.0
2024-06-11 14:40:00,533.55,533.65,533.35,533.36,2200.0,525.1,525.1985,524.9032,524.9131,2200.0
2024-06-11 14:45:00,533.43,533.57,533.38,533.4,1600.0,524.9819,525.1197,524.9327,524.9524,1600.0
2024-06-11 14:50:00,533.36,533.52,533.27,533.28,1200.0,524.9131,525.0705,524.8245,524.8343,1200.0
2024-06-11 14:55:00,533.24,533.38,533.18,533.38,2156.0,524.795,524.9327,524.7359,524.9327,2156.0
2024-06-11 15:00:00,533.39,533.82,533.38,533.66,4909.0,524.9426,525.3658,524.9327,525.2083,4909.0
2024-06-11 15:05:00,533.72,533.72,533.61,533.61,800.0,525.2674,525.2674,525.1591,525.1591,800.0
2024-06-11 15:10:00,533.63,533.65,533.4,533.42,2310.0,525.1788,525.1985,524.9524,524.9721,2310.0
2024-06-11 15:15:00,533.42,533.55,533.29,533.29,3431.0,524.9721,525.1,524.8442,524.8442,3431.0
2024-06-11 15:20:00,533.26,533.29,533.09,533.22,1702.0,524.8146,524.8442,524.6473,524.7753,1702.0
2024-06-11 15:25:00,533.26,533.26,533.05,533.09,1450.0,524.8146,524.8146,524.608,524.6473,1450.0
2024-06-11 15:30:00,532.99,533.12,532.92,533.11,5600.0,524.5489,524.6769,524.48,524.667,5600.0
2024-06-11 15:35:00,532.98,533.35,532.97,533.14,4494.0,524.5391,524.9032,524.5292,524.6965,4494.0
2024-06-11 15:40:00,533.12,533.19,533.0,533.05,5658.0,524.6769,524.7457,524.5588,524.608,5658.0
2024-06-11 15:45:00,533.06,533.11,532.79,532.85,9253.0,524.6178,524.667,524.3521,524.4111,9253.0
2024-06-11 15:50:00,532.87,533.79,532.72,533.79,14014.0,524.4308,525.3362,524.2832,525.3362,14014.0
2024-06-11 15:55:00,533.77,533.79,533.23,533.29,60718.0,525.3166,525.3362,524.7851,524.8442,60718.0
2024-06-12 09:30:00,543.27,543.27,542.05,542.82,20006.0,534.6661,534.6661,533.4654,534.2232,20006.0
2024-06-12 09:35:00,542.87,544.36,542.87,544.0,13576.0,534.2724,535.7388,534.2724,535.3845,13576.0
2024-06-12 09:40:00,544.08,545.36,544.0,545.32,7471.0,535.4633,536.723,535.3845,536.6836,7471.0
2024-06-12 09:45:00,545.48,546.04,545.23,545.74,12004.0,536.8411,537.3922,536.5951,537.097,12004.0
2024-06-12 09:50:00,545.7,545.77,544.5,544.51,22329.0,537.0576,537.1265,535.8766,535.8865,22329.0
2024-06-12 09:55:00,544.66,545.27,544.62,544.85,5499.0,536.0341,536.6344,535.9947,536.2211,5499.0
2024-06-12 10:00:00,544.74,545.06,544.62,545.0,13252.0,536.1128,536.4278,535.9947,536.3687,13252.0
2024-06-12 10:05:00,544.89,544.96,544.61,544.73,4701.0,536.2605,536.3293,535.9849,536.103,4701.0
2024-06-12 10:10:00,544.74,545.49,544.55,545.49,5204.0,536.1128,536.8509,535.9258,536.8509,5204.0
2024-06-12 10:15:00,545.44,545.88,545.44,545.83,3301.0,536.8017,537.2348,536.8017,537.1856,3301.0
2024-06-12 10:20:00,545.84,546.06,545.53,546.06,3957.0,537.1954,537.4119,536.8903,537.4119,3957.0
2024-06-12 10:25:00,546.27,546.44,546.18,546.2,4138.0,537.6186,537.7859,537.53,537.5497,4138.0
2024-06-12 10:30:00,546.11,546.43,545.66,546.43,11613.0,537.4611,537.7761,537.0183,537.7761,11613.0
2024-06-12 10:35:00,546.39,546.7,546.19,546.3,6911.0,537.7367,538.0418,537.5399,537.6481,6911.0
2024-06-12 10:40:00,546.25,546.25,544.92,544.97,4609.0,537.5989,537.5989,536.29,536.3392,4609.0
2024-06-12 10:45:00,544.95,545.31,544.92,545.14,3506.0,536.3195,536.6738,536.29,536.5065,3506.0
2024-06-12 10:50:00,545.14,545.15,544.36,544.89,10093.0,536.5065,536.5163,535.7388,536.2605,10093.0
2024-06-12 10:55:00,545.2,545.3,545.1,545.12,4014.0,536.5655,536.664,536.4671,536.4868,4014.0
2024-06-12 11:00:00,545.15,545.24,544.75,544.94,6309.0,536.5163,536.6049,536.1227,536.3097,6309.0
2024-06-12 11:05:00,544.95,545.01,544.73,544.73,1000.0,536.3195,536.3786,536.103,536.103,1000.0
2024-06-12 11:10:00,544.49,544.49,544.16,544.16,3468.0,535.8668,535.8668,535.542,535.542,3468.0
2024-06-12 11:15:00,544.17,544.63,544.02,544.63,1750.0,535.5519,536.0046,535.4042,536.0046,1750.0
2024-06-12 11:20:00,544.41,544.64,544.25,544.25,4065.0,535.7881,536.0144,535.6306,535.6306,4065.0
2024-06-12 11:25:00,544.28,544.42,544.13,544.34,3158.0,535.6601,535.7979,535.5125,535.7192,3158.0
2024-06-12 11:30:00,544.35,544.35,544.17,544.17,2997.0,535.729,535.729,535.5519,535.5519,2997.0
2024-06-12 11:35:00,544.1,544.1,543.89,543.91,1090.0,535.483,535.483,535.2763,535.296,1090.0
2024-06-12 11:40:00,543.9,544.38,543.9,544.07,7119.0,535.2861,535.7585,535.2861,535.4534,7119.0
2024-06-12 11:45:00,543.98,543.98,543.53,543.57,2884.0,535.3649,535.3649,534.922,534.9614,2884.0
2024-06-12 11:50:00,543.59,543.94,543.46,543.94,1520.0,534.981,535.3255,534.8531,535.3255,1520.0
2024-06-12 11:55:00,544.18,544.18,544.1,544.12,848.0,535.5617,535.5617,535.483,535.5026,848.0
2024-06-12 12:00:00,544.09,544.19,543.87,544.13,2488.0,535.4731,535.5715,535.2566,535.5125,2488.0
2024-06-12 12:05:00,544.02,544.24,543.99,543.99,4587.0,535.4042,535.6207,535.3747,535.3747,4587.0
2024-06-12 12:10:00,543.96,544.14,543.94,544.14,750.0,535.3452,535.5223,535.3255,535.5223,750.0
2024-06-12 12:15:00,543.99,544.06,543.89,543.89,1045.0,535.3747,535.4436,535.2763,535.2763,1045.0
2024-06-12 12:20:00,543.91,543.93,543.74,543.75,3908.0,535.296,535.3157,535.1287,535.1385,3908.0
2024-06-12 12:25:00,544.06,544.06,543.8,543.81,663.0,535.4436,535.4436,535.1877,535.1976,663.0
2024-06-12 12:30:00,543.77,543.81,543.53,543.63,5114.0,535.1582,535.1976,534.922,535.0204,5114.0
2024-06-12 12:35:00,543.53,543.65,543.5,543.56,810.0,534.922,535.0401,534.8925,534.9515,810.0
2024-06-12 12:40:00,543.61,543.67,543.61,543.64,1400.0,535.0007,535.0598,535.0007,535.0302,1400.0
2024-06-12 12:45:00,543.76,543.76,543.76,543.76,200.0,535.1483,535.1483,535.1483,535.1483,200.0
2024-06-12 12:50:00,543.72,543.72,543.51,543.51,2652.0,535.109,535.109,534.9023,534.9023,2652.0
2024-06-12 12:55:00,543.56,543.69,543.56,543.69,1077.0,534.9515,535.0795,534.9515,535.0795,1077.0
2024-06-12 13:00:00,543.93,543.95,543.92,543.92,400.0,535.3157,535.3353,535.3058,535.3058,400.0
2024-06-12 13:05:00,544.11,544.11,543.82,543.82,1154.0,535.4928,535.4928,535.2074,535.2074,1154.0
2024-06-12 13:10:00,543.77,543.78,543.57,543.57,2426.0,535.1582,535.168,534.9614,534.9614,2426.0
2024-06-12 13:15:00,543.48,543.79,543.4,543.7,7130.0,534.8728,535.1779,534.794,535.0893,7130.0
2024-06-12 13:20:00,543.79,543.87,543.77,543.81,1353.0,535.1779,535.2566,535.1582,535.1976,1353.0
2024-06-12 13:25:00,543.8,543.93,543.6,543.6,1661.0,535.1877,535.3157,534.9909,534.9909,1661.0
2024-06-12 13:30:00,543.52,543.52,543.04,543.34,7315.0,534.9121,534.9121,534.4397,534.735,7315.0
2024-06-12 13:35:00,543.47,543.67,543.33,543.36,1879.0,534.8629,535.0598,534.7252,534.7547,1879.0
2024-06-12 13:40:00,543.42,543.43,543.09,543.09,1801.0,534.8137,534.8236,534.489,534.489,1801.0
2024-06-12 13:45:00,543.07,543.2,543.04,543.17,1618.0,534.4693,534.5972,534.4397,534.5677,1618.0
2024-06-12 13:50:00,543.23,543.52,543.22,543.52,1400.0,534.6267,534.9121,534.6169,534.9121,1400.0
2024-06-12 13:55:00,543.51,543.62,543.44,543.54,4053.0,534.9023,535.0106,534.8334,534.9318,4053.0
2024-06-12 14:00:00,543.26,543.26,540.54,541.67,57464.0,534.6563,534.6563,531.9793,533.0914,57464.0
2024-06-12 14:05:00,541.99,542.39,541.37,541.98,18584.0,533.4064,533.8,532.7962,533.3965,18584.0
2024-06-12 14:10:00,542.09,542.64,541.63,542.07,26064.0,533.5048,534.0461,533.0521,533.4851,26064.0
2024-06-12 14:15:00,542.24,543.16,542.23,542.63,11760.0,533.6524,534.5578,533.6426,534.0362,11760.0
2024-06-12 14:20:00,542.67,542.72,542.18,542.39,4388.0,534.0756,534.1248,533.5934,533.8,4388.0
2024-06-12 14:25:00,542.42,542.88,542.42,542.65,5092.0,533.8296,534.2823,533.8296,534.0559,5092.0
2024-06-12 14:30:00,542.68,543.48,541.55,543.2,30817.0,534.0855,534.8728,532.9733,534.5972,30817.0
2024-06-12 14:35:00,542.92,543.17,541.38,542.9,21537.0,534.3217,534.5677,532.806,534.302,21537.0
2024-06-12 14:40:00,542.73,542.73,540.45,541.77,22337.0,534.1347,534.1347,531.8908,533.1899,22337.0
2024-06-12 14:45:00,541.42,541.87,540.91,540.92,18303.0,532.8454,533.2883,532.3435,532.3533,18303.0
2024-06-12 14:50:00,540.92,541.59,540.49,540.89,12821.0,532.3533,533.0127,531.9301,532.3238,12821.0
2024-06-12 14:55:00,541.16,542.8,541.16,542.41,14058.0,532.5895,534.2036,532.5895,533.8197,14058.0
2024-06-12 15:00:00,542.21,543.14,541.98,542.1,8277.0,533.6229,534.5382,533.3965,533.5146,8277.0
2024-06-12 15:05:00,542.04,542.19,541.33,541.88,7188.0,533.4556,533.6032,532.7568,533.2981,7188.0
2024-06-12 15:10:00,541.85,542.33,541.65,541.9,9052.0,533.2686,533.741,533.0718,533.3178,9052.0
2024-06-12 15:15:00,541.76,542.24,541.76,542.18,6917.0,533.18,533.6524,533.18,533.5934,6917.0
2024-06-12 15:20:00,542.0,542.1,540.39,540.39,6529.0,533.4162,533.5146,531.8317,531.8317,6529.0
2024-06-12 15:25:00,540.18,540.48,538.84,539.14,19601.0,531.625,531.9203,530.3063,530.6015,19601.0
2024-06-12 15:30:00,539.02,539.54,538.74,539.45,12810.0,530.4834,530.9952,530.2079,530.9066,12810.0
2024-06-12 15:35:00,539.39,540.05,539.1,539.4,8177.0,530.8476,531.4971,530.5621,530.8574,8177.0
2024-06-12 15:40:00,539.11,539.34,538.68,539.22,13332.0,530.572,530.7983,530.1488,530.6802,13332.0
2024-06-12 15:45:00,539.3,540.22,538.96,540.0,7016.0,530.759,531.6644,530.4244,531.4479,7016.0
2024-06-12 15:50:00,539.83,540.69,539.77,540.69,10418.0,531.2806,532.127,531.2215,532.127,10418.0
2024-06-12 15:55:00,540.69,540.84,540.19,540.28,65681.0,532.127,532.2746,531.6349,531.7235,65681.0
2024-06-13 09:30:00,539.09,539.64,538.71,539.56,12423.0,530.5523,531.0936,530.1783,531.0149,12423.0
2024-06-13 09:35:00,539.48,539.66,538.46,538.46,3763.0,530.9361,531.1133,529.9323,529.9323,3763.0
2024-06-13 09:40:00,538.76,538.78,537.32,537.38,3411.0,530.2275,530.2472,528.8103,528.8694,3411.0
2024-06-13 09:45:00,537.49,537.49,536.45,536.72,11602.0,528.9776,528.9776,527.9541,528.2198,11602.0
2024-06-13 09:50:00,536.87,536.89,536.2,536.2,9363.0,528.3675,528.3871,527.7081,527.7081,9363.0
2024-06-13 09:55:00,536.2,536.2,535.58,535.84,21903.0,527.7081,527.7081,527.0979,527.3538,21903.0
2024-06-13 10:00:00,535.76,536.04,535.25,535.3,16594.0,527.275,527.5506,526.7731,526.8223,16594.0
2024-06-13 10:05:00,535.33,536.22,535.33,536.14,6655.0,526.8519,527.7278,526.8519,527.649,6655.0
2024-06-13 10:10:00,536.09,536.2,535.48,535.59,14206.0,527.5998,527.7081,526.9995,527.1077,14206.0
2024-06-13 10:15:00,535.62,535.99,535.43,535.47,8125.0,527.1373,527.5014,526.9503,526.9896,8125.0
2024-06-13 10:20:00,535.53,535.75,535.35,535.44,6127.0,527.0487,527.2652,526.8715,526.9601,6127.0
2024-06-13 10:25:00,535.42,535.43,534.79,535.09,8205.0,526.9404,526.9503,526.3204,526.6157,8205.0
2024-06-13 10:30:00,535.09,535.14,534.27,534.46,9074.0,526.6157,526.6649,525.8086,525.9956,9074.0
2024-06-13 10:35:00,534.45,535.12,534.23,535.12,5584.0,525.9858,526.6452,525.7693,526.6452,5584.0
2024-06-13 10:40:00,535.16,535.16,534.42,534.65,4110.0,526.6845,526.6845,525.9563,526.1826,4110.0
2024-06-13 10:45:00,534.64,535.06,534.35,534.59,17892.0,526.1728,526.5861,525.8874,526.1236,17892.0
2024-06-13 10:50:00,534.87,535.11,534.69,535.05,3495.0,526.3991,526.6353,526.222,526.5763,3495.0
2024-06-13 10:55:00,535.15,535.61,535.07,535.43,3098.0,526.6747,527.1274,526.596,526.9503,3098.0
2024-06-13 11:00:00,535.4,535.41,535.03,535.1,1513.0,526.9207,526.9306,526.5566,526.6255,1513.0
2024-06-13 11:05:00,534.9,535.15,534.82,534.95,4584.0,526.4287,526.6747,526.3499,526.4779,4584.0
2024-06-13 11:10:00,535.04,535.04,534.5,534.5,1604.0,526.5664,526.5664,526.035,526.035,1604.0
2024-06-13 11:15:00,534.29,534.51,534.11,534.27,1451.0,525.8283,526.0448,525.6512,525.8086,1451.0
2024-06-13 11:20:00,534.41,534.84,534.41,534.72,2545.0,525.9464,526.3696,525.9464,526.2515,2545.0
2024-06-13 11:25:00,534.82,535.13,534.79,535.13,2205.0,526.3499,526.655,526.3204,526.655,2205.0
2024-06-13 11:30:00,535.23,535.43,535.2,535.2,2254.0,526.7534,526.9503,526.7239,526.7239,2254.0
2024-06-13 11:35:00,535.37,535.42,535.13,535.16,7975.0,526.8912,526.9404,526.655,526.6845,7975.0
2024-06-13 11:40:00,535.06,535.34,534.96,535.34,2398.0,526.5861,526.8617,526.4877,526.8617,2398.0
2024-06-13 11:45:00,535.25,535.25,535.01,535.14,1705.0,526.7731,526.7731,526.5369,526.6649,1705.0
2024-06-13 11:50:00,535.09,535.27,534.95,534.95,2202.0,526.6157,526.7928,526.4779,526.4779,2202.0
2024-06-13 11:55:00,535.02,535.1,534.96,534.96,600.0,526.5468,526.6255,526.4877,526.4877,600.0
2024-06-13 12:00:00,534.95,534.95,534.14,534.22,6775.0,526.4779,526.4779,525.6807,525.7594,6775.0
2024-06-13 12:05:00,534.23,534.3,534.07,534.24,3430.0,525.7693,525.8382,525.6118,525.7791,3430.0
2024-06-13 12:10:00,534.21,534.55,534.21,534.55,4036.0,525.7496,526.0842,525.7496,526.0842,4036.0
2024-06-13 12:15:00,534.37,534.37,533.87,534.13,5150.0,525.9071,525.9071,525.415,525.6709,5150.0
2024-06-13 12:20:00,534.1,534.25,534.02,534.06,1789.0,525.6413,525.789,525.5626,525.602,1789.0
2024-06-13 12:25:00,534.13,534.26,534.08,534.14,2670.0,525.6709,525.7988,525.6217,525.6807,2670.0
2024-06-13 12:30:00,534.12,534.76,534.05,534.76,1314.0,525.661,526.2909,525.5921,526.2909,1314.0
2024-06-13 12:35:00,534.78,534.79,534.76,534.79,1571.0,526.3106,526.3204,526.2909,526.3204,1571.0
2024-06-13 12:40:00,535.17,535.21,535.17,535.21,200.0,526.6944,526.7338,526.6944,526.7338,200.0
2024-06-13 12:45:00,535.24,535.26,534.89,534.94,6241.0,526.7633,526.783,526.4188,526.468,6241.0
2024-06-13 12:50:00,535.65,535.89,535.65,535.79,764.0,527.1668,527.403,527.1668,527.3046,764.0
2024-06-13 12:55:00,535.79,535.79,535.64,535.64,1185.0,527.3046,527.3046,527.1569,527.1569,1185.0
2024-06-13 13:00:00,535.64,536.17,535.59,536.17,4958.0,527.1569,527.6786,527.1077,527.6786,4958.0
2024-06-13 13:05:00,536.17,536.66,536.17,536.51,5540.0,527.6786,528.1608,527.6786,528.0132,5540.0
2024-06-13 13:10:00,536.59,536.65,536.42,536.6,5881.0,528.0919,528.1509,527.9246,528.1017,5881.0
2024-06-13 13:15:00,536.52,536.54,536.35,536.41,4198.0,528.023,528.0427,527.8557,527.9148,4198.0
2024-06-13 13:20:00,536.42,536.56,536.35,536.44,2051.0,527.9246,528.0624,527.8557,527.9443,2051.0
2024-06-13 13:25:00,536.36,536.51,536.35,536.37,1455.0,527.8655,528.0132,527.8557,527.8754,1455.0
2024-06-13 13:30:00,536.31,536.31,536.18,536.18,2305.0,527.8163,527.8163,527.6884,527.6884,2305.0
2024-06-13 13:35:00,536.06,536.13,535.92,536.13,900.0,527.5703,527.6392,527.4325,527.6392,900.0
2024-06-13 13:40:00,536.38,536.53,536.38,536.53,1328.0,527.8852,528.0329,527.8852,528.0329,1328.0
2024-06-13 13:45:00,536.48,536.49,536.36,536.45,700.0,527.9836,527.9935,527.8655,527.9541,700.0
2024-06-13 13:50:00,536.53,536.56,536.48,536.5,500.0,528.0329,528.0624,527.9836,528.0033,500.0
2024-06-13 13:55:00,536.55,536.56,536.36,536.42,1888.0,528.0525,528.0624,527.8655,527.9246,1888.0
2024-06-13 14:00:00,536.23,536.32,535.94,535.94,5609.0,527.7376,527.8262,527.4522,527.4522,5609.0
2024-06-13 14:05:00,536.0,536.63,536.0,536.62,4319.0,527.5112,528.1313,527.5112,528.1214,4319.0
2024-06-13 14:10:00,536.63,536.67,536.46,536.46,3421.0,528.1313,528.1706,527.964,527.964,3421.0
2024-06-13 14:15:00,536.52,536.54,536.37,536.47,1945.0,528.023,528.0427,527.8754,527.9738,1945.0
2024-06-13 14:20:00,536.47,536.6,536.47,536.6,1760.0,527.9738,528.1017,527.9738,528.1017,1760.0
2024-06-13 14:25:00,536.55,536.77,536.54,536.77,1056.0,528.0525,528.269,528.0427,528.269,1056.0
2024-06-13 14:30:00,536.75,536.95,536.75,536.88,2700.0,528.2494,528.4462,528.2494,528.3773,2700.0
2024-06-13 14:35:00,536.86,536.95,536.74,536.74,3579.0,528.3576,528.4462,528.2395,528.2395,3579.0
2024-06-13 14:40:00,536.79,537.1,536.79,537.1,3997.0,528.2887,528.5938,528.2887,528.5938,3997.0
2024-06-13 14:45:00,537.12,537.12,536.87,536.95,2792.0,528.6135,528.6135,528.3675,528.4462,2792.0
2024-06-13 14:50:00,536.83,537.03,536.83,537.02,1028.0,528.3281,528.5249,528.3281,528.5151,1028.0
2024-06-13 14:55:00,537.02,537.21,537.02,537.21,1547.0,528.5151,528.7021,528.5151,528.7021,1547.0
2024-06-13 15:00:00,537.11,537.53,537.09,537.53,2662.0,528.6037,529.017,528.584,529.017,2662.0
2024-06-13 15:05:00,537.45,537.53,537.35,537.53,2832.0,528.9383,529.017,528.8399,529.017,2832.0
2024-06-13 15:10:00,537.49,537.51,537.15,537.15,13044.0,528.9776,528.9973,528.643,528.643,13044.0
2024-06-13 15:15:00,537.1,537.15,536.98,537.15,4786.0,528.5938,528.643,528.4757,528.643,4786.0
2024-06-13 15:20:00,537.21,537.41,537.21,537.39,2376.0,528.7021,528.8989,528.7021,528.8792,2376.0
2024-06-13 15:25:00,537.39,537.43,537.21,537.21,3150.0,528.8792,528.9186,528.7021,528.7021,3150.0
2024-06-13 15:30:00,537.09,537.11,536.9,537.11,3694.0,528.584,528.6037,528.397,528.6037,3694.0
2024-06-13 15:35:00,537.15,537.51,537.15,537.45,3720.0,528.643,528.9973,528.643,528.9383,3720.0
2024-06-13 15:40:00,537.5,537.57,537.41,537.5,3514.0,528.9875,529.0564,528.8989,528.9875,3514.0
2024-06-13 15:45:00,537.54,537.74,537.53,537.61,5757.0,529.0269,529.2237,529.017,529.0957,5757.0
2024-06-13 15:50:00,537.55,537.77,537.37,537.72,22183.0,529.0367,529.2532,528.8595,529.204,22183.0
2024-06-13 15:55:00,537.73,537.73,537.03,537.08,65010.0,529.2138,529.2138,528.5249,528.5741,65010.0
2024-06-14 09:30:00,531.78,532.7,531.25,532.21,30211.0,523.3581,524.2635,522.8365,523.7813,30211.0
2024-06-14 09:35:00,532.34,532.64,531.88,532.64,8167.0,523.9092,524.2045,523.4565,524.2045,8167.0
2024-06-14 09:40:00,532.7,532.7,531.58,531.59,6618.0,524.2635,524.2635,523.1612,523.1711,6618.0
2024-06-14 09:45:00,531.67,531.77,530.94,531.01,7546.0,523.2498,523.3482,522.5314,522.6003,7546.0
2024-06-14 09:50:00,530.96,531.11,530.67,530.83,9132.0,522.5511,522.6987,522.2657,522.4231,9132.0
2024-06-14 09:55:00,530.89,531.04,530.48,530.48,5220.0,522.4822,522.6298,522.0787,522.0787,5220.0
2024-06-14 10:00:00,530.36,530.42,528.9,528.93,21739.0,521.9606,522.0196,520.5237,520.5532,21739.0
2024-06-14 10:05:00,528.93,528.94,528.32,528.42,8827.0,520.5532,520.5631,519.9529,520.0513,8827.0
2024-06-14 10:10:00,528.24,528.32,527.55,527.86,7191.0,519.8741,519.9529,519.1951,519.5002,7191.0
2024-06-14 10:15:00,527.93,528.62,527.93,528.33,11601.0,519.5691,520.2481,519.5691,519.9627,11601.0
2024-06-14 10:20:00,528.26,528.52,528.13,528.37,5482.0,519.8938,520.1497,519.7659,520.0021,5482.0
2024-06-14 10:25:00,528.33,528.59,527.94,528.45,4048.0,519.9627,520.2186,519.5789,520.0808,4048.0
2024-06-14 10:30:00,528.56,528.56,527.38,527.76,21828.0,520.1891,520.1891,519.0278,519.4017,21828.0
2024-06-14 10:35:00,527.76,527.8,527.26,527.51,11554.0,519.4017,519.4411,518.9097,519.1557,11554.0
2024-06-14 10:40:00,527.2,527.59,527.1,527.58,3750.0,518.8506,519.2344,518.7522,519.2246,3750.0
2024-06-14 10:45:00,527.53,527.9,527.41,527.88,6622.0,519.1754,519.5395,519.0573,519.5198,6622.0
2024-06-14 10:50:00,527.96,528.27,527.77,528.27,5837.0,519.5986,519.9037,519.4116,519.9037,5837.0
2024-06-14 10:55:00,528.27,528.64,528.27,528.42,4226.0,519.9037,520.2678,519.9037,520.0513,4226.0
2024-06-14 11:00:00,528.43,528.83,528.43,528.71,3429.0,520.0611,520.4548,520.0611,520.3367,3429.0
2024-06-14 11:05:00,528.66,528.67,528.19,528.21,9195.0,520.2875,520.2973,519.8249,519.8446,9195.0
2024-06-14 11:10:00,528.45,528.88,528.44,528.58,4587.0,520.0808,520.504,520.071,520.2088,4587.0
2024-06-14 11:15:00,528.61,528.78,528.34,528.78,2628.0,520.2383,520.4056,519.9726,520.4056,2628.0
2024-06-14 11:20:00,528.82,528.88,528.5,528.83,10822.0,520.445,520.504,520.13,520.4548,10822.0
2024-06-14 11:25:00,528.91,529.38,528.86,529.26,2102.0,520.5335,520.9961,520.4843,520.878,2102.0
2024-06-14 11:30:00,529.3,529.52,529.0,529.0,9273.0,520.9174,521.1339,520.6221,520.6221,9273.0
2024-06-14 11:35:00,529.02,529.16,528.88,528.91,4329.0,520.6418,520.7796,520.504,520.5335,4329.0
2024-06-14 11:40:00,528.96,528.96,528.48,528.53,3302.0,520.5827,520.5827,520.1103,520.1595,3302.0
2024-06-14 11:45:00,528.47,528.48,528.07,528.07,6918.0,520.1005,520.1103,519.7068,519.7068,6918.0
2024-06-14 11:50:00,528.02,528.27,527.98,528.25,4116.0,519.6576,519.9037,519.6183,519.884,4116.0
2024-06-14 11:55:00,528.35,528.82,528.35,528.82,5562.0,519.9824,520.445,519.9824,520.445,5562.0
2024-06-14 12:00:00,528.81,528.81,528.45,528.63,9001.0,520.4351,520.4351,520.0808,520.258,9001.0
2024-06-14 12:05:00,528.74,528.86,528.62,528.82,1645.0,520.3662,520.4843,520.2481,520.445,1645.0
2024-06-14 12:10:00,528.96,529.35,528.96,529.33,6305.0,520.5827,520.9666,520.5827,520.9469,6305.0
2024-06-14 12:15:00,529.35,529.38,528.88,528.9,5086.0,520.9666,520.9961,520.504,520.5237,5086.0
2024-06-14 12:20:00,528.93,529.06,528.92,528.92,300.0,520.5532,520.6812,520.5434,520.5434,300.0
2024-06-14 12:25:00,528.91,528.92,528.61,528.62,1865.0,520.5335,520.5434,520.2383,520.2481,1865.0
2024-06-14 12:30:00,528.64,528.73,528.46,528.72,3002.0,520.2678,520.3564,520.0907,520.3465,3002.0
2024-06-14 12:35:00,528.87,529.31,528.84,529.31,6351.0,520.4942,520.9272,520.4646,520.9272,6351.0
2024-06-14 12:40:00,529.25,529.47,529.2,529.47,1650.0,520.8681,521.0847,520.8189,521.0847,1650.0
2024-06-14 12:45:00,529.64,529.64,529.37,529.43,7692.0,521.252,521.252,520.9862,521.0453,7692.0
2024-06-14 12:50:00,529.63,529.9,529.4,529.52,2976.0,521.2421,521.5079,521.0158,521.1339,2976.0
2024-06-14 12:55:00,529.54,529.84,529.53,529.84,1704.0,521.1536,521.4488,521.1437,521.4488,1704.0
2024-06-14 13:00:00,529.91,529.97,529.85,529.85,600.0,521.5177,521.5767,521.4586,521.4586,600.0
2024-06-14 13:05:00,529.92,530.25,529.92,530.2,5470.0,521.5275,521.8523,521.5275,521.8031,5470.0
2024-06-14 13:10:00,530.14,530.34,530.08,530.34,3240.0,521.7441,521.9409,521.685,521.9409,3240.0
2024-06-14 13:15:00,530.36,530.45,529.97,530.08,3386.0,521.9606,522.0491,521.5767,521.685,3386.0
2024-06-14 13:20:00,530.19,530.4,529.77,529.79,1900.0,521.7933,521.9999,521.3799,521.3996,1900.0
2024-06-14 13:25:00,529.83,529.95,529.73,529.8,1634.0,521.439,521.5571,521.3405,521.4094,1634.0
2024-06-14 13:30:00,529.9,529.93,529.64,529.93,12305.0,521.5079,521.5374,521.252,521.5374,12305.0
2024-06-14 13:35:00,529.93,529.93,529.69,529.76,1887.0,521.5374,521.5374,521.3012,521.3701,1887.0
2024-06-14 13:40:00,529.72,529.73,529.2,529.28,7266.0,521.3307,521.3405,520.8189,520.8977,7266.0
2024-06-14 13:45:00,529.27,529.5,529.22,529.22,2104.0,520.8878,521.1142,520.8386,520.8386,2104.0
2024-06-14 13:50:00,529.26,529.42,529.01,529.31,10317.0,520.878,521.0355,520.6319,520.9272,10317.0
2024-06-14 13:55:00,529.33,529.33,528.97,529.06,7318.0,520.9469,520.9469,520.5926,520.6812,7318.0
2024-06-14 14:00:00,529.09,529.31,528.73,529.31,5539.0,520.7107,520.9272,520.3564,520.9272,5539.0
2024-06-14 14:05:00,529.44,529.51,528.97,529.01,4309.0,521.0551,521.124,520.5926,520.6319,4309.0
2024-06-14 14:10:00,529.08,529.22,529.02,529.06,2662.0,520.7008,520.8386,520.6418,520.6812,2662.0
2024-06-14 14:15:00,529.04,529.42,528.92,529.42,2504.0,520.6615,521.0355,520.5434,521.0355,2504.0
2024-06-14 14:20:00,529.44,529.59,529.32,529.47,4402.0,521.0551,521.2028,520.937,521.0847,4402.0
2024-06-14 14:25:00,529.53,529.68,529.38,529.39,2000.0,521.1437,521.2913,520.9961,521.0059,2000.0
2024-06-14 14:30:00,529.33,529.5,529.33,529.48,3765.0,520.9469,521.1142,520.9469,521.0945,3765.0
2024-06-14 14:35:00,529.45,529.53,529.28,529.45,2002.0,521.065,521.1437,520.8977,521.065,2002.0
2024-06-14 14:40:00,529.36,529.42,529.11,529.42,2029.0,520.9764,521.0355,520.7304,521.0355,2029.0
2024-06-14 14:45:00,529.57,529.57,529.31,529.49,2132.0,521.1831,521.1831,520.9272,521.1043,2132.0
2024-06-14 14:50:00,529.55,529.81,529.55,529.81,1100.0,521.1634,521.4193,521.1634,521.4193,1100.0
2024-06-14 14:55:00,529.71,529.77,529.39,529.67,9774.0,521.3209,521.3799,521.0059,521.2815,9774.0
2024-06-14 15:00:00,529.59,529.99,529.59,529.99,3686.0,521.2028,521.5964,521.2028,521.5964,3686.0
2024-06-14 15:05:00,529.91,529.98,529.87,529.98,2526.0,521.5177,521.5866,521.4783,521.5866,2526.0
2024-06-14 15:10:00,529.9,529.95,529.61,529.7,3000.0,521.5079,521.5571,521.2224,521.311,3000.0
2024-06-14 15:15:00,529.65,529.8,529.58,529.76,5647.0,521.2618,521.4094,521.1929,521.3701,5647.0
2024-06-14 15:20:00,529.87,530.02,529.68,530.02,3063.0,521.4783,521.626,521.2913,521.626,3063.0
2024-06-14 15:25:00,529.96,530.01,529.85,529.92,8058.0,521.5669,521.6161,521.4586,521.5275,8058.0
2024-06-14 15:30:00,529.94,529.94,529.69,529.72,8229.0,521.5472,521.5472,521.3012,521.3307,8229.0
2024-06-14 15:35:00,529.8,529.9,529.73,529.81,4009.0,521.4094,521.5079,521.3405,521.4193,4009.0
2024-06-14 15:40:00,529.79,529.8,529.59,529.68,6226.0,521.3996,521.4094,521.2028,521.2913,6226.0
2024-06-14 15:45:00,529.69,529.78,529.53,529.6,6431.0,521.3012,521.3898,521.1437,521.2126,6431.0
2024-06-14 15:50:00,529.6,530.03,529.52,530.02,15174.0,521.2126,521.6358,521.1339,521.626,15174.0
2024-06-14 15:55:00,529.99,530.49,529.7,530.43,61033.0,521.5964,522.0885,521.311,522.0295,61033.0
2024-06-17 09:30:00,528.97,529.92,528.39,529.91,22991.0,520.5926,521.5275,520.0218,521.5177,22991.0
2024-06-17 09:35:00,530.03,530.39,528.99,529.09,16807.0,521.6358,521.9901,520.6123,520.7107,16807.0
2024-06-17 09:40:00,528.91,529.66,528.84,529.66,2933.0,520.5335,521.2717,520.4646,521.2717,2933.0
2024-06-17 09:45:00,529.95,529.95,529.25,529.25,3098.0,521.5571,521.5571,520.8681,520.8681,3098.0
2024-06-17 09:50:00,529.56,530.17,529.38,529.52,1715.0,521.1732,521.7736,520.9961,521.1339,1715.0
2024-06-17 09:55:00,529.53,530.17,529.5,529.59,3216.0,521.1437,521.7736,521.1142,521.2028,3216.0
2024-06-17 10:00:00,529.54,529.6,529.13,529.6,2122.0,521.1536,521.2126,520.75,521.2126,2122.0
2024-06-17 10:05:00,529.7,529.96,529.62,529.96,800.0,521.311,521.5669,521.2323,521.5669,800.0
2024-06-17 10:10:00,529.85,529.87,529.37,529.37,1500.0,521.4586,521.4783,520.9862,520.9862,1500.0
2024-06-17 10:15:00,529.41,529.88,529.41,529.87,2452.0,521.0256,521.4882,521.0256,521.4783,2452.0
2024-06-17 10:20:00,529.63,529.63,528.86,528.86,2900.0,521.2421,521.2421,520.4843,520.4843,2900.0
2024-06-17 10:25:00,528.96,529.21,528.96,529.07,4972.0,520.5827,520.8288,520.5827,520.691,4972.0
2024-06-17 10:30:00,528.94,529.14,528.72,528.98,21126.0,520.5631,520.7599,520.3465,520.6024,21126.0
2024-06-17 10:35:00,528.71,528.96,528.69,528.77,1428.0,520.3367,520.5827,520.317,520.3957,1428.0
2024-06-17 10:40:00,528.68,528.92,528.62,528.74,15940.0,520.3072,520.5434,520.2481,520.3662,15940.0
2024-06-17 10:45:00,528.77,528.93,528.77,528.9,16089.0,520.3957,520.5532,520.3957,520.5237,16089.0
2024-06-17 10:50:00,528.9,528.99,528.83,528.99,3900.0,520.5237,520.6123,520.4548,520.6123,3900.0
2024-06-17 10:55:00,528.92,529.29,528.86,529.22,9225.0,520.5434,520.9075,520.4843,520.8386,9225.0
2024-06-17 11:00:00,529.36,529.64,529.36,529.64,5055.0,520.9764,521.252,520.9764,521.252,5055.0
2024-06-17 11:05:00,529.61,529.66,529.37,529.43,2400.0,521.2224,521.2717,520.9862,521.0453,2400.0
2024-06-17 11:10:00,529.55,529.84,529.55,529.84,1565.0,521.1634,521.4488,521.1634,521.4488,1565.0
2024-06-17 11:15:00,529.84,530.41,529.84,530.38,4040.0,521.4488,522.0098,521.4488,521.9802,4040.0
2024-06-17 11:20:00,530.35,530.7,530.35,530.7,2550.0,521.9507,522.2952,521.9507,522.2952,2550.0
2024-06-17 11:25:00,530.69,530.84,530.63,530.82,1724.0,522.2853,522.433,522.2263,522.4133,1724.0
2024-06-17 11:30:00,530.88,530.88,530.32,530.32,3847.0,522.4723,522.4723,521.9212,521.9212,3847.0
2024-06-17 11:35:00,530.23,530.27,530.08,530.09,1692.0,521.8326,521.872,521.685,521.6948,1692.0
2024-06-17 11:40:00,530.05,530.06,529.91,530.06,500.0,521.6555,521.6653,521.5177,521.6653,500.0
2024-06-17 11:45:00,530.19,530.19,530.04,530.05,600.0,521.7933,521.7933,521.6456,521.6555,600.0
2024-06-17 11:50:00,530.08,530.2,530.08,530.19,668.0,521.685,521.8031,521.685,521.7933,668.0
2024-06-17 11:55:00,530.27,530.56,530.27,530.39,700.0,521.872,522.1574,521.872,521.9901,700.0
2024-06-17 12:00:00,530.58,530.7,530.57,530.7,300.0,522.1771,522.2952,522.1672,522.2952,300.0
2024-06-17 12:05:00,530.88,530.94,530.88,530.94,300.0,522.4723,522.5314,522.4723,522.5314,300.0
2024-06-17 12:10:00,531.01,531.3,531.01,531.3,600.0,522.6003,522.8857,522.6003,522.8857,600.0
2024-06-17 12:15:00,531.41,531.41,531.27,531.37,1000.0,522.9939,522.9939,522.8562,522.9546,1000.0
2024-06-17 12:20:00,531.51,532.09,531.44,532.08,15099.0,523.0924,523.6632,523.0235,523.6533,15099.0
2024-06-17 12:25:00,532.04,532.53,531.95,532.52,1400.0,523.614,524.0962,523.5254,524.0864,1400.0
2024-06-17 12:30:00,532.53,532.66,532.36,532.66,3600.0,524.0962,524.2241,523.9289,524.2241,3600.0
2024-06-17 12:35:00,532.54,532.57,532.3,532.32,2137.0,524.106,524.1356,523.8698,523.8895,2137.0
2024-06-17 12:40:00,532.34,532.34,532.09,532.1,957.0,523.9092,523.9092,523.6632,523.673,957.0
2024-06-17 12:45:00,532.1,532.29,532.09,532.19,1538.0,523.673,523.86,523.6632,523.7616,1538.0
2024-06-17 12:50:00,532.36,532.62,532.32,532.51,3026.0,523.9289,524.1848,523.8895,524.0765,3026.0
2024-06-17 12:55:00,532.37,532.52,532.31,532.48,3178.0,523.9387,524.0864,523.8797,524.047,3178.0
2024-06-17 13:00:00,532.55,532.69,532.55,532.67,800.0,524.1159,524.2537,524.1159,524.234,800.0
2024-06-17 13:05:00,532.81,532.92,532.73,532.76,1474.0,524.3718,524.48,524.293,524.3226,1474.0
2024-06-17 13:10:00,532.7,532.97,532.7,532.97,3605.0,524.2635,524.5292,524.2635,524.5292,3605.0
2024-06-17 13:15:00,532.95,533.23,532.95,533.13,600.0,524.5095,524.7851,524.5095,524.6867,600.0
2024-06-17 13:20:00,533.28,533.41,532.85,532.89,1867.0,524.8343,524.9623,524.4111,524.4505,1867.0
2024-06-17 13:25:00,533.01,533.06,532.97,533.05,1357.0,524.5686,524.6178,524.5292,524.608,1357.0
2024-06-17 13:30:00,533.13,533.64,533.11,533.31,1794.0,524.6867,525.1886,524.667,524.8638,1794.0
2024-06-17 13:35:00,533.92,534.09,533.92,534.08,3282.0,525.4642,525.6315,525.4642,525.6217,3282.0
2024-06-17 13:40:00,533.98,534.04,533.82,533.84,1752.0,525.5232,525.5823,525.3658,525.3855,1752.0
2024-06-17 13:45:00,533.76,534.0,533.73,533.84,3696.0,525.3067,525.5429,525.2772,525.3855,3696.0
2024-06-17 13:50:00,533.89,534.39,533.83,534.39,3600.0,525.4347,525.9267,525.3756,525.9267,3600.0
2024-06-17 13:55:00,534.45,534.45,534.21,534.32,5249.0,525.9858,525.9858,525.7496,525.8579,5249.0
2024-06-17 14:00:00,534.35,534.9,534.34,534.69,4380.0,525.8874,526.4287,525.8775,526.222,4380.0
2024-06-17 14:05:00,534.78,535.54,534.77,535.39,7761.0,526.3106,527.0585,526.3007,526.9109,7761.0
2024-06-17 14:10:00,535.52,535.56,535.07,535.07,17545.0,527.0388,527.0782,526.596,526.596,17545.0
2024-06-17 14:15:00,535.1,535.45,534.94,534.94,3439.0,526.6255,526.97,526.468,526.468,3439.0
2024-06-17 14:20:00,534.76,535.06,534.76,535.03,2198.0,526.2909,526.5861,526.2909,526.5566,2198.0
2024-06-17 14:25:00,535.03,535.36,534.89,535.17,8967.0,526.5566,526.8814,526.4188,526.6944,8967.0
2024-06-17 14:30:00,535.19,535.32,535.17,535.17,1026.0,526.7141,526.842,526.6944,526.6944,1026.0
2024-06-17 14:35:00,535.16,535.22,534.98,534.98,2608.0,526.6845,526.7436,526.5074,526.5074,2608.0
2024-06-17 14:40:00,535.05,535.15,534.98,535.07,5275.0,526.5763,526.6747,526.5074,526.596,5275.0
2024-06-17 14:45:00,534.97,534.97,534.74,534.97,2765.0,526.4976,526.4976,526.2712,526.4976,2765.0
2024-06-17 14:50:00,534.94,534.94,534.75,534.75,1612.0,526.468,526.468,526.281,526.281,1612.0
2024-06-17 14:55:00,534.69,534.82,534.62,534.77,2897.0,526.222,526.3499,526.1531,526.3007,2897.0
2024-06-17 15:00:00,534.69,534.89,534.69,534.86,1397.0,526.222,526.4188,526.222,526.3893,1397.0
2024-06-17 15:05:00,534.76,534.8,534.68,534.68,3214.0,526.2909,526.3302,526.2121,526.2121,3214.0
2024-06-17 15:10:00,534.79,535.08,534.73,535.08,1523.0,526.3204,526.6058,526.2614,526.6058,1523.0
2024-06-17 15:15:00,535.07,535.16,535.02,535.03,2037.0,526.596,526.6845,526.5468,526.5566,2037.0
2024-06-17 15:20:00,535.07,535.18,534.89,535.16,1602.0,526.596,526.7042,526.4188,526.6845,1602.0
2024-06-17 15:25:00,535.13,535.29,534.97,535.29,1361.0,526.655,526.8125,526.4976,526.8125,1361.0
2024-06-17 15:30:00,535.24,535.4,535.15,535.29,3258.0,526.7633,526.9207,526.6747,526.8125,3258.0
2024-06-17 15:35:00,535.2,535.2,535.01,535.04,4225.0,526.7239,526.7239,526.5369,526.5664,4225.0
2024-06-17 15:40:00,535.16,535.51,534.98,535.0,12054.0,526.6845,527.029,526.5074,526.5271,12054.0
2024-06-17 15:45:00,534.99,534.99,534.73,534.78,4528.0,526.5172,526.5172,526.2614,526.3106,4528.0
2024-06-17 15:50:00,534.75,535.2,534.61,535.03,28753.0,526.281,526.7239,526.1433,526.5566,28753.0
2024-06-17 15:55:00,535.04,535.38,534.72,535.35,62203.0,526.5664,526.9011,526.2515,526.8715,62203.0
2024-06-18 09:30:00,535.07,535.28,534.64,535.11,15046.0,526.596,526.8026,526.1728,526.6353,15046.0
2024-06-18 09:35:00,535.3,536.26,535.24,536.26,3647.0,526.8223,527.7671,526.7633,527.7671,3647.0
2024-06-18 09:40:00,537.43,537.44,535.96,535.97,2428.0,528.9186,528.9284,527.4719,527.4817,2428.0
2024-06-18 09:45:00,536.02,536.02,535.48,535.59,2987.0,527.5309,527.5309,526.9995,527.1077,2987.0
2024-06-18 09:50:00,535.72,535.92,535.56,535.71,1870.0,527.2357,527.4325,527.0782,527.2258,1870.0
2024-06-18 09:55:00,535.44,535.74,534.57,534.76,9511.0,526.9601,527.2554,526.1039,526.2909,9511.0
2024-06-18 10:00:00,534.8,535.07,534.74,535.0,3207.0,526.3302,526.596,526.2712,526.5271,3207.0
2024-06-18 10:05:00,534.91,535.05,534.48,534.93,13772.0,526.4385,526.5763,526.0153,526.4582,13772.0
2024-06-18 10:10:00,534.98,535.18,534.91,534.98,3870.0,526.5074,526.7042,526.4385,526.5074,3870.0
2024-06-18 10:15:00,534.92,535.36,534.92,535.36,2536.0,526.4483,526.8814,526.4483,526.8814,2536.0
2024-06-18 10:20:00,535.28,535.65,535.28,535.33,1600.0,526.8026,527.1668,526.8026,526.8519,1600.0
2024-06-18 10:25:00,535.15,536.05,535.15,535.69,5861.0,526.6747,527.5605,526.6747,527.2062,5861.0
2024-06-18 10:30:00,535.8,536.47,535.75,536.47,1266.0,527.3144,527.9738,527.2652,527.9738,1266.0
2024-06-18 10:35:00,536.08,536.17,535.83,536.0,2300.0,527.59,527.6786,527.3439,527.5112,2300.0
2024-06-18 10:40:00,535.97,536.12,535.67,535.99,6040.0,527.4817,527.6293,527.1865,527.5014,6040.0
2024-06-18 10:45:00,535.79,536.04,535.79,535.91,9015.0,527.3046,527.5506,527.3046,527.4227,9015.0
2024-06-18 10:50:00,535.97,536.01,535.43,535.62,24051.0,527.4817,527.5211,526.9503,527.1373,24051.0
2024-06-18 10:55:00,535.53,535.58,535.29,535.42,15840.0,527.0487,527.0979,526.8125,526.9404,15840.0
2024-06-18 11:00:00,535.49,535.78,535.28,535.47,7955.0,527.0093,527.2947,526.8026,526.9896,7955.0
2024-06-18 11:05:00,535.42,535.79,535.3,535.79,13236.0,526.9404,527.3046,526.8223,527.3046,13236.0
2024-06-18 11:10:00,535.73,536.26,535.7,536.26,2404.0,527.2455,527.7671,527.216,527.7671,2404.0
2024-06-18 11:15:00,536.29,536.59,536.28,536.59,5955.0,527.7967,528.0919,527.7868,528.0919,5955.0
2024-06-18 11:20:00,536.5,536.67,536.3,536.42,8966.0,528.0033,528.1706,527.8065,527.9246,8966.0
2024-06-18 11:25:00,536.28,536.31,535.92,535.94,2400.0,527.7868,527.8163,527.4325,527.4522,2400.0
2024-06-18 11:30:00,535.88,536.07,535.88,536.07,4111.0,527.3931,527.5801,527.3931,527.5801,4111.0
2024-06-18 11:35:00,536.16,536.34,536.16,536.29,798.0,527.6687,527.8459,527.6687,527.7967,798.0
2024-06-18 11:40:00,536.35,536.43,536.14,536.14,2352.0,527.8557,527.9344,527.649,527.649,2352.0
2024-06-18 11:45:00,536.22,536.56,536.22,536.56,2416.0,527.7278,528.0624,527.7278,528.0624,2416.0
2024-06-18 11:50:00,536.65,536.8,536.48,536.8,2092.0,528.1509,528.2986,527.9836,528.2986,2092.0
2024-06-18 11:55:00,536.7,536.88,536.68,536.87,949.0,528.2002,528.3773,528.1805,528.3675,949.0
2024-06-18 12:00:00,536.97,537.15,536.97,537.15,1058.0,528.4659,528.643,528.4659,528.643,1058.0
2024-06-18 12:05:00,537.2,537.44,537.2,537.38,1279.0,528.6922,528.9284,528.6922,528.8694,1279.0
2024-06-18 12:10:00,537.36,537.53,537.29,537.47,1352.0,528.8497,529.017,528.7808,528.958,1352.0
2024-06-18 12:15:00,537.5,537.53,537.4,537.44,1735.0,528.9875,529.017,528.8891,528.9284,1735.0
2024-06-18 12:20:00,537.53,537.6,537.53,537.59,575.0,529.017,529.0859,529.017,529.0761,575.0
2024-06-18 12:25:00,537.64,537.72,537.35,537.38,4268.0,529.1253,529.204,528.8399,528.8694,4268.0
2024-06-18 12:30:00,537.27,537.28,537.1,537.25,880.0,528.7611,528.771,528.5938,528.7414,880.0
2024-06-18 12:35:00,537.31,537.44,537.29,537.44,1876.0,528.8005,528.9284,528.7808,528.9284,1876.0
2024-06-18 12:40:00,537.67,537.9,537.67,537.82,1318.0,529.1548,529.3812,529.1548,529.3024,1318.0
2024-06-18 12:45:00,537.72,537.72,537.45,537.45,2171.0,529.204,529.204,528.9383,528.9383,2171.0
2024-06-18 12:50:00,537.41,537.62,537.31,537.37,2850.0,528.8989,529.1056,528.8005,528.8595,2850.0
2024-06-18 12:55:00,537.31,537.39,537.22,537.32,2930.0,528.8005,528.8792,528.7119,528.8103,2930.0
2024-06-18 13:00:00,537.24,537.33,536.97,537.21,6866.0,528.7316,528.8202,528.4659,528.7021,6866.0
2024-06-18 13:05:00,537.2,537.21,536.97,537.18,1353.0,528.6922,528.7021,528.4659,528.6726,1353.0
2024-06-18 13:10:00,537.11,537.28,537.01,537.22,2505.0,528.6037,528.771,528.5052,528.7119,2505.0
2024-06-18 13:15:00,537.26,537.26,536.82,537.08,2100.0,528.7513,528.7513,528.3183,528.5741,2100.0
2024-06-18 13:20:00,536.98,537.25,536.78,537.24,5415.0,528.4757,528.7414,528.2789,528.7316,5415.0
2024-06-18 13:25:00,537.12,537.28,537.03,537.17,2470.0,528.6135,528.771,528.5249,528.6627,2470.0
2024-06-18 13:30:00,537.06,537.07,536.79,537.07,2773.0,528.5545,528.5643,528.2887,528.5643,2773.0
2024-06-18 13:35:00,537.01,537.42,537.01,537.3,2690.0,528.5052,528.9088,528.5052,528.7907,2690.0
2024-06-18 13:40:00,537.35,537.44,537.27,537.38,2141.0,528.8399,528.9284,528.7611,528.8694,2141.0
2024-06-18 13:45:00,537.45,537.52,537.37,537.51,4746.0,528.9383,529.0072,528.8595,528.9973,4746.0
2024-06-18 13:50:00,537.57,537.6,537.3,537.46,2820.0,529.0564,529.0859,528.7907,528.9481,2820.0
2024-06-18 13:55:00,537.49,537.59,537.41,537.41,2217.0,528.9776,529.0761,528.8989,528.8989,2217.0
2024-06-18 14:00:00,537.34,537.34,536.38,536.93,5443.0,528.83,528.83,527.8852,528.4265,5443.0
2024-06-18 14:05:00,536.93,537.49,536.93,537.47,3427.0,528.4265,528.9776,528.4265,528.958,3427.0
2024-06-18 14:10:00,537.38,537.67,537.38,537.39,2341.0,528.8694,529.1548,528.8694,528.8792,2341.0
2024-06-18 14:15:00,537.43,537.43,537.0,537.0,12519.0,528.9186,528.9186,528.4954,528.4954,12519.0
2024-06-18 14:20:00,536.99,537.03,536.87,536.96,4003.0,528.4856,528.5249,528.3675,528.456,4003.0
2024-06-18 14:25:00,536.9,537.41,536.79,537.21,7052.0,528.397,528.8989,528.2887,528.7021,7052.0
2024-06-18 14:30:00,537.24,537.34,537.17,537.28,2000.0,528.7316,528.83,528.6627,528.771,2000.0
2024-06-18 14:35:00,537.28,537.28,536.92,536.98,3981.0,528.771,528.771,528.4167,528.4757,3981.0
2024-06-18 14:40:00,537.04,537.4,537.03,537.34,2600.0,528.5348,528.8891,528.5249,528.83,2600.0
2024-06-18 14:45:00,537.34,537.44,537.26,537.31,4739.0,528.83,528.9284,528.7513,528.8005,4739.0
2024-06-18 14:50:00,537.36,537.36,536.91,537.05,5535.0,528.8497,528.8497,528.4068,528.5446,5535.0
2024-06-18 14:55:00,537.15,537.19,537.0,537.19,2582.0,528.643,528.6824,528.4954,528.6824,2582.0
2024-06-18 15:00:00,537.13,537.14,536.54,536.62,2700.0,528.6233,528.6332,528.0427,528.1214,2700.0
2024-06-18 15:05:00,536.64,536.69,536.54,536.54,801.0,528.1411,528.1903,528.0427,528.0427,801.0
2024-06-18 15:10:00,536.59,536.61,536.42,536.42,954.0,528.0919,528.1116,527.9246,527.9246,954.0
2024-06-18 15:15:00,536.48,536.49,536.37,536.44,1299.0,527.9836,527.9935,527.8754,527.9443,1299.0
2024-06-18 15:20:00,536.44,536.44,536.29,536.3,2154.0,527.9443,527.9443,527.7967,527.8065,2154.0
2024-06-18 15:25:00,536.43,536.59,536.27,536.38,8871.0,527.9344,528.0919,527.777,527.8852,8871.0
2024-06-18 15:30:00,536.32,536.58,536.19,536.58,1777.0,527.8262,528.0821,527.6982,528.0821,1777.0
2024-06-18 15:35:00,536.56,536.57,536.38,536.39,2018.0,528.0624,528.0722,527.8852,527.8951,2018.0
2024-06-18 15:40:00,536.42,536.46,536.38,536.38,1792.0,527.9246,527.964,527.8852,527.8852,1792.0
2024-06-18 15:45:00,536.34,536.41,536.18,536.18,3735.0,527.8459,527.9148,527.6884,527.6884,3735.0
2024-06-18 15:50:00,536.17,536.91,536.13,536.87,6004.0,527.6786,528.4068,527.6392,528.3675,6004.0
2024-06-18 15:55:00,536.86,536.86,536.47,536.63,44440.0,528.3576,528.3576,527.9738,528.1313,44440.0
2024-06-20 09:30:00,535.62,536.5,535.17,536.5,22939.0,527.1373,528.0033,526.6944,528.0033,22939.0
2024-06-20 09:35:00,536.4,536.73,535.86,536.33,11402.0,527.9049,528.2297,527.3735,527.836,11402.0
2024-06-20 09:40:00,536.27,537.5,536.27,537.3,11634.0,527.777,528.9875,527.777,528.7907,11634.0
2024-06-20 09:45:00,537.3,538.17,537.29,537.91,20052.0,528.7907,529.6469,528.7808,529.391,20052.0
2024-06-20 09:50:00,537.86,538.33,537.63,537.9,18971.0,529.3418,529.8043,529.1154,529.3812,18971.0
2024-06-20 09:55:00,537.9,537.93,537.18,537.27,23481.0,529.3812,529.4107,528.6726,528.7611,23481.0
2024-06-20 10:00:00,537.3,537.65,537.19,537.48,3001.0,528.7907,529.1351,528.6824,528.9678,3001.0
2024-06-20 10:05:00,537.51,537.57,537.12,537.12,1725.0,528.9973,529.0564,528.6135,528.6135,1725.0
2024-06-20 10:10:00,537.25,537.25,536.59,537.19,4325.0,528.7414,528.7414,528.0919,528.6824,4325.0
2024-06-20 10:15:00,537.26,537.92,537.15,537.61,4261.0,528.7513,529.4008,528.643,529.0957,4261.0
2024-06-20 10:20:00,537.55,537.71,537.55,537.68,600.0,529.0367,529.1942,529.0367,529.1646,600.0
2024-06-20 10:25:00,537.63,538.15,537.6,538.04,1800.0,529.1154,529.6272,529.0859,529.5189,1800.0
2024-06-20 10:30:00,537.92,538.1,537.42,537.42,2100.0,529.4008,529.578,528.9088,528.9088,2100.0
2024-06-20 10:35:00,537.39,537.39,537.11,537.11,3188.0,528.8792,528.8792,528.6037,528.6037,3188.0
2024-06-20 10:40:00,536.92,536.92,536.36,536.59,4235.0,528.4167,528.4167,527.8655,528.0919,4235.0
2024-06-20 10:45:00,536.62,536.71,536.58,536.61,528.0,528.1214,528.21,528.0821,528.1116,528.0
2024-06-20 10:50:00,536.68,536.81,536.6,536.7,2157.0,528.1805,528.3084,528.1017,528.2002,2157.0
2024-06-20 10:55:00,536.65,536.84,536.56,536.77,4453.0,528.1509,528.3379,528.0624,528.269,4453.0
2024-06-20 11:00:00,536.85,537.04,536.56,536.99,5910.0,528.3478,528.5348,528.0624,528.4856,5910.0
2024-06-20 11:05:00,537.0,537.06,537.0,537.05,1202.0,528.4954,528.5545,528.4954,528.5446,1202.0
2024-06-20 11:10:00,537.01,537.31,536.94,537.31,900.0,528.5052,528.8005,528.4364,528.8005,900.0
2024-06-20 11:15:00,537.15,537.16,536.77,536.77,1674.0,528.643,528.6529,528.269,528.269,1674.0
2024-06-20 11:20:00,536.54,536.55,536.17,536.19,952.0,528.0427,528.0525,527.6786,527.6982,952.0
2024-06-20 11:25:00,536.18,536.18,535.89,536.1,2450.0,527.6884,527.6884,527.403,527.6097,2450.0
2024-06-20 11:30:00,536.04,536.43,536.04,536.43,1530.0,527.5506,527.9344,527.5506,527.9344,1530.0
2024-06-20 11:35:00,536.39,536.4,535.91,535.95,4450.0,527.8951,527.9049,527.4227,527.462,4450.0
2024-06-20 11:40:00,535.85,536.03,535.63,535.69,4520.0,527.3636,527.5408,527.1471,527.2062,4520.0
2024-06-20 11:45:00,535.73,535.85,535.39,535.39,2740.0,527.2455,527.3636,526.9109,526.9109,2740.0
2024-06-20 11:50:00,535.53,535.81,535.53,535.59,1470.0,527.0487,527.3243,527.0487,527.1077,1470.0
2024-06-20 11:55:00,535.56,535.57,535.29,535.29,2938.0,527.0782,527.0881,526.8125,526.8125,2938.0
2024-06-20 12:00:00,535.24,535.51,535.1,535.45,1600.0,526.7633,527.029,526.6255,526.97,1600.0
2024-06-20 12:05:00,535.43,535.43,535.42,535.42,300.0,526.9503,526.9503,526.9404,526.9404,300.0
2024-06-20 12:10:00,535.44,535.84,535.44,535.84,997.0,526.9601,527.3538,526.9601,527.3538,997.0
2024-06-20 12:15:00,535.87,535.96,535.87,535.94,864.0,527.3833,527.4719,527.3833,527.4522,864.0
2024-06-20 12:20:00,536.0,536.01,535.02,535.15,4905.0,527.5112,527.5211,526.5468,526.6747,4905.0
2024-06-20 12:25:00,535.12,535.51,535.08,535.08,4625.0,526.6452,527.029,526.6058,526.6058,4625.0
2024-06-20 12:30:00,534.92,534.92,534.34,534.68,3387.0,526.4483,526.4483,525.8775,526.2121,3387.0
2024-06-20 12:35:00,534.62,534.84,534.56,534.59,1976.0,526.1531,526.3696,526.094,526.1236,1976.0
2024-06-20 12:40:00,534.77,535.16,534.77,534.98,2007.0,526.3007,526.6845,526.3007,526.5074,2007.0
2024-06-20 12:45:00,535.06,535.15,534.98,535.04,918.0,526.5861,526.6747,526.5074,526.5664,918.0
2024-06-20 12:50:00,535.24,535.32,535.14,535.19,1425.0,526.7633,526.842,526.6649,526.7141,1425.0
2024-06-20 12:55:00,535.09,535.13,535.03,535.13,500.0,526.6157,526.655,526.5566,526.655,500.0
2024-06-20 13:00:00,535.05,535.05,534.75,534.89,700.0,526.5763,526.5763,526.281,526.4188,700.0
2024-06-20 13:05:00,534.87,534.88,534.33,534.47,3560.0,526.3991,526.409,525.8677,526.0055,3560.0
2024-06-20 13:10:00,534.4,534.9,534.4,534.9,920.0,525.9366,526.4287,525.9366,526.4287,920.0
2024-06-20 13:15:00,534.84,534.95,534.8,534.92,1000.0,526.3696,526.4779,526.3302,526.4483,1000.0
2024-06-20 13:20:00,534.69,534.71,534.49,534.53,1402.0,526.222,526.2417,526.0252,526.0645,1402.0
2024-06-20 13:25:00,534.42,534.42,534.25,534.38,1505.0,525.9563,525.9563,525.789,525.9169,1505.0
2024-06-20 13:30:00,534.63,534.63,533.88,534.13,2654.0,526.1629,526.1629,525.4248,525.6709,2654.0
2024-06-20 13:35:00,534.0,534.14,533.8,533.98,4166.0,525.5429,525.6807,525.3461,525.5232,4166.0
2024-06-20 13:40:00,534.08,534.8,534.05,534.8,2832.0,525.6217,526.3302,525.5921,526.3302,2832.0
2024-06-20 13:45:00,534.78,534.89,534.63,534.82,2532.0,526.3106,526.4188,526.1629,526.3499,2532.0
2024-06-20 13:50:00,534.85,535.06,534.79,535.06,2073.0,526.3795,526.5861,526.3204,526.5861,2073.0
2024-06-20 13:55:00,535.12,535.46,535.12,535.4,1801.0,526.6452,526.9798,526.6452,526.9207,1801.0
2024-06-20 14:00:00,535.58,535.91,535.46,535.91,5879.0,527.0979,527.4227,526.9798,527.4227,5879.0
2024-06-20 14:05:00,535.88,535.96,535.7,535.82,2430.0,527.3931,527.4719,527.216,527.3341,2430.0
2024-06-20 14:10:00,535.69,535.84,535.56,535.68,2455.0,527.2062,527.3538,527.0782,527.1963,2455.0
2024-06-20 14:15:00,535.75,535.85,535.6,535.85,1982.0,527.2652,527.3636,527.1176,527.3636,1982.0
2024-06-20 14:20:00,535.75,535.91,535.63,535.91,954.0,527.2652,527.4227,527.1471,527.4227,954.0
2024-06-20 14:25:00,535.99,536.34,535.93,536.27,2025.0,527.5014,527.8459,527.4424,527.777,2025.0
2024-06-20 14:30:00,536.24,536.39,536.07,536.07,4630.0,527.7474,527.8951,527.5801,527.5801,4630.0
2024-06-20 14:35:00,536.08,536.08,535.53,535.53,1745.0,527.59,527.59,527.0487,527.0487,1745.0
2024-06-20 14:40:00,535.78,535.78,535.41,535.6,800.0,527.2947,527.2947,526.9306,527.1176,800.0
2024-06-20 14:45:00,535.63,535.75,535.55,535.75,710.0,527.1471,527.2652,527.0684,527.2652,710.0
2024-06-20 14:50:00,535.75,535.85,535.64,535.77,1967.0,527.2652,527.3636,527.1569,527.2849,1967.0
2024-06-20 14:55:00,535.85,536.0,535.5,535.5,1600.0,527.3636,527.5112,527.0192,527.0192,1600.0
2024-06-20 15:00:00,535.5,535.5,534.61,535.0,2867.0,527.0192,527.0192,526.1433,526.5271,2867.0
2024-06-20 15:05:00,534.99,535.14,534.9,535.08,2697.0,526.5172,526.6649,526.4287,526.6058,2697.0
2024-06-20 15:10:00,535.04,535.17,534.9,535.13,1409.0,526.5664,526.6944,526.4287,526.655,1409.0
2024-06-20 15:15:00,535.06,535.06,534.97,534.98,1752.0,526.5861,526.5861,526.4976,526.5074,1752.0
2024-06-20 15:20:00,534.92,534.99,534.42,534.56,5055.0,526.4483,526.5172,525.9563,526.094,5055.0
2024-06-20 15:25:00,534.76,535.43,534.56,535.35,9790.0,526.2909,526.9503,526.094,526.8715,9790.0
2024-06-20 15:30:00,535.35,535.35,534.82,535.23,4685.0,526.8715,526.8715,526.3499,526.7534,4685.0
2024-06-20 15:35:00,535.29,535.29,534.71,535.01,19206.0,526.8125,526.8125,526.2417,526.5369,19206.0
2024-06-20 15:40:00,535.0,535.1,534.74,535.09,3410.0,526.5271,526.6255,526.2712,526.6157,3410.0
2024-06-20 15:45:00,535.0,535.22,534.84,534.85,6021.0,526.5271,526.7436,526.3696,526.3795,6021.0
2024-06-20 15:50:00,534.84,535.58,534.66,535.54,15680.0,526.3696,527.0979,526.1925,527.0585,15680.0
2024-06-20 15:55:00,535.07,535.26,534.65,535.16,78337.0,526.596,526.783,526.1826,526.6845,78337.0
2024-06-21 09:30:00,533.3,534.56,532.67,532.93,51057.0,526.8123,528.0569,526.1899,526.4468,51057.0
2024-06-21 09:35:00,532.84,533.43,532.44,532.81,8743.0,526.3579,526.9407,525.9627,526.3282,8743.0
2024-06-21 09:40:00,532.67,532.67,531.36,531.4,7605.0,526.1899,526.1899,524.8959,524.9354,7605.0
2024-06-21 09:45:00,531.4,532.02,530.15,532.02,9556.0,524.9354,525.5478,523.7006,525.5478,9556.0
2024-06-21 09:50:00,532.19,532.37,531.55,531.94,2730.0,525.7158,525.8936,525.0836,525.4688,2730.0
2024-06-21 09:55:00,531.82,532.2,531.55,531.91,3085.0,525.3503,525.7256,525.0836,525.4392,3085.0
2024-06-21 10:00:00,532.19,532.81,532.11,532.39,7948.0,525.7158,526.3282,525.6367,525.9133,7948.0
2024-06-21 10:05:00,532.31,532.79,532.17,532.78,1780.0,525.8343,526.3085,525.696,526.2986,1780.0
2024-06-21 10:10:00,532.72,533.11,532.71,532.88,2942.0,526.2393,526.6246,526.2294,526.3974,2942.0
2024-06-21 10:15:00,532.96,533.05,532.58,533.03,3500.0,526.4764,526.5653,526.101,526.5455,3500.0
2024-06-21 10:20:00,533.29,533.61,533.19,533.59,5330.0,526.8024,527.1185,526.7036,527.0987,5330.0
2024-06-21 10:25:00,533.7,533.7,533.54,533.55,850.0,527.2074,527.2074,527.0493,527.0592,850.0
2024-06-21 10:30:00,533.5,533.5,532.91,532.95,7346.0,527.0098,527.0098,526.427,526.4665,7346.0
2024-06-21 10:35:00,533.06,533.25,532.78,532.78,4684.0,526.5752,526.7629,526.2986,526.2986,4684.0
2024-06-21 10:40:00,532.79,533.06,532.79,532.97,4016.0,526.3085,526.5752,526.3085,526.4863,4016.0
2024-06-21 10:45:00,533.17,534.17,533.16,534.17,6233.0,526.6838,527.6717,526.674,527.6717,6233.0
2024-06-21 10:50:00,533.96,534.02,533.86,533.95,1050.0,527.4642,527.5235,527.3655,527.4544,1050.0
2024-06-21 10:55:00,533.68,533.72,533.52,533.58,2529.0,527.1876,527.2272,527.0296,527.0889,2529.0
2024-06-21 11:00:00,533.56,533.75,533.43,533.75,5502.0,527.0691,527.2568,526.9407,527.2568,5502.0
2024-06-21 11:05:00,533.64,533.88,533.55,533.78,1200.0,527.1481,527.3852,527.0592,527.2864,1200.0
2024-06-21 11:10:00,533.65,533.78,533.52,533.61,2822.0,527.158,527.2864,527.0296,527.1185,2822.0
2024-06-21 11:15:00,533.44,533.47,533.3,533.45,2570.0,526.9506,526.9802,526.8123,526.9604,2570.0
2024-06-21 11:20:00,533.5,533.5,533.11,533.29,1731.0,527.0098,527.0098,526.6246,526.8024,1731.0
2024-06-21 11:25:00,533.23,533.57,533.07,533.42,2650.0,526.7431,527.079,526.5851,526.9308,2650.0
2024-06-21 11:30:00,533.16,533.3,533.1,533.25,3100.0,526.674,526.8123,526.6147,526.7629,3100.0
2024-06-21 11:35:00,533.33,533.33,532.99,533.06,1257.0,526.8419,526.8419,526.506,526.5752,1257.0
2024-06-21 11:40:00,532.97,532.99,532.5,532.59,5822.0,526.4863,526.506,526.022,526.1109,5822.0
2024-06-21 11:45:00,532.47,532.99,532.44,532.99,3197.0,525.9924,526.506,525.9627,526.506,3197.0
2024-06-21 11:50:00,533.03,533.25,533.03,533.25,3941.0,526.5455,526.7629,526.5455,526.7629,3941.0
2024-06-21 11:55:00,533.3,533.59,533.3,533.59,4097.0,526.8123,527.0987,526.8123,527.0987,4097.0
2024-06-21 12:00:00,533.68,533.75,533.37,533.46,3176.0,527.1876,527.2568,526.8814,526.9703,3176.0
2024-06-21 12:05:00,533.44,533.44,533.23,533.23,900.0,526.9506,526.9506,526.7431,526.7431,900.0
2024-06-21 12:10:00,533.25,533.29,533.19,533.24,9273.0,526.7629,526.8024,526.7036,526.753,9273.0
2024-06-21 12:15:00,533.27,533.28,532.93,532.96,5745.0,526.7826,526.7925,526.4468,526.4764,5745.0
2024-06-21 12:20:00,532.91,533.0,532.91,533.0,475.0,526.427,526.5159,526.427,526.5159,475.0
2024-06-21 12:25:00,532.9,533.07,532.9,532.91,7550.0,526.4171,526.5851,526.4171,526.427,7550.0
2024-06-21 12:30:00,532.94,533.03,532.88,533.03,1964.0,526.4566,526.5455,526.3974,526.5455,1964.0
2024-06-21 12:35:00,533.02,533.2,533.02,533.2,500.0,526.5357,526.7135,526.5357,526.7135,500.0
2024-06-21 12:40:00,533.32,533.34,533.13,533.13,854.0,526.832,526.8518,526.6443,526.6443,854.0
2024-06-21 12:45:00,533.16,533.26,533.02,533.09,3594.0,526.674,526.7728,526.5357,526.6048,3594.0
2024-06-21 12:50:00,533.05,533.58,532.93,533.58,4165.0,526.5653,527.0889,526.4468,527.0889,4165.0
2024-06-21 12:55:00,533.57,533.6,533.3,533.41,5200.0,527.079,527.1086,526.8123,526.9209,5200.0
2024-06-21 13:00:00,533.29,533.41,533.29,533.33,638.0,526.8024,526.9209,526.8024,526.8419,638.0
2024-06-21 13:05:00,533.4,533.73,533.4,533.62,800.0,526.911,527.237,526.911,527.1284,800.0
2024-06-21 13:10:00,533.45,533.49,533.29,533.33,1200.0,526.9604,527.0,526.8024,526.8419,1200.0
2024-06-21 13:15:00,533.27,533.37,533.24,533.24,2280.0,526.7826,526.8814,526.753,526.753,2280.0
2024-06-21 13:20:00,533.07,533.26,532.98,532.98,29806.0,526.5851,526.7728,526.4962,526.4962,29806.0
2024-06-21 13:25:00,532.9,532.9,532.8,532.8,405.0,526.4171,526.4171,526.3183,526.3183,405.0
2024-06-21 13:30:00,532.74,532.89,532.65,532.89,2462.0,526.2591,526.4073,526.1702,526.4073,2462.0
2024-06-21 13:35:00,532.87,532.87,532.68,532.81,1425.0,526.3875,526.3875,526.1998,526.3282,1425.0
2024-06-21 13:40:00,532.78,532.95,532.67,532.67,600.0,526.2986,526.4665,526.1899,526.1899,600.0
2024-06-21 13:45:00,532.72,532.95,532.72,532.8,3425.0,526.2393,526.4665,526.2393,526.3183,3425.0
2024-06-21 13:50:00,532.88,533.21,532.88,533.21,1776.0,526.3974,526.7234,526.3974,526.7234,1776.0
2024-06-21 13:55:00,533.17,533.19,532.85,532.85,1800.0,526.6838,526.7036,526.3677,526.3677,1800.0
2024-06-21 14:00:00,532.75,532.75,532.53,532.53,1754.0,526.269,526.269,526.0516,526.0516,1754.0
2024-06-21 14:05:00,532.47,532.62,532.47,532.61,793.0,525.9924,526.1405,525.9924,526.1307,793.0
2024-06-21 14:10:00,532.81,532.86,532.7,532.74,1515.0,526.3282,526.3776,526.2196,526.2591,1515.0
2024-06-21 14:15:00,532.94,533.12,532.94,533.0,1400.0,526.4566,526.6345,526.4566,526.5159,1400.0
2024-06-21 14:20:00,533.07,533.09,532.78,532.8,1200.0,526.5851,526.6048,526.2986,526.3183,1200.0
2024-06-21 14:25:00,533.08,533.19,533.02,533.16,1700.0,526.5949,526.7036,526.5357,526.674,1700.0
2024-06-21 14:30:00,533.09,533.13,532.8,532.82,1800.0,526.6048,526.6443,526.3183,526.3381,1800.0
2024-06-21 14:35:00,532.83,532.83,532.39,532.39,3340.0,526.348,526.348,525.9133,525.9133,3340.0
2024-06-21 14:40:00,532.41,532.5,532.18,532.49,3102.0,525.9331,526.022,525.7059,526.0121,3102.0
2024-06-21 14:45:00,532.6,532.65,532.42,532.42,6633.0,526.1208,526.1702,525.943,525.943,6633.0
2024-06-21 14:50:00,532.39,532.64,532.28,532.61,2675.0,525.9133,526.1603,525.8047,526.1307,2675.0
2024-06-21 14:55:00,532.64,532.74,532.63,532.74,3136.0,526.1603,526.2591,526.1504,526.2591,3136.0
2024-06-21 15:00:00,532.86,533.31,532.84,533.19,1106.0,526.3776,526.8221,526.3579,526.7036,1106.0
2024-06-21 15:05:00,533.26,533.46,533.14,533.14,3194.0,526.7728,526.9703,526.6542,526.6542,3194.0
2024-06-21 15:10:00,533.11,533.4,533.11,533.15,2250.0,526.6246,526.911,526.6246,526.6641,2250.0
2024-06-21 15:15:00,533.23,533.4,533.17,533.3,1846.0,526.7431,526.911,526.6838,526.8123,1846.0
2024-06-21 15:20:00,533.44,533.44,533.22,533.32,2159.0,526.9506,526.9506,526.7332,526.832,2159.0
2024-06-21 15:25:00,533.35,533.41,533.3,533.31,3286.0,526.8617,526.9209,526.8123,526.8221,3286.0
2024-06-21 15:30:00,533.27,533.44,533.23,533.37,2668.0,526.7826,526.9506,526.7431,526.8814,2668.0
2024-06-21 15:35:00,533.28,533.78,533.26,533.72,3295.0,526.7925,527.2864,526.7728,527.2272,3295.0
2024-06-21 15:40:00,533.67,533.78,533.59,533.78,7350.0,527.1778,527.2864,527.0987,527.2864,7350.0
2024-06-21 15:45:00,533.68,533.8,533.57,533.7,3776.0,527.1876,527.3062,527.079,527.2074,3776.0
2024-06-21 15:50:00,533.74,535.14,533.73,534.74,49503.0,527.2469,528.6299,527.237,528.2347,49503.0
2024-06-21 15:55:00,534.72,535.34,534.53,535.0,141520.0,528.215,528.8274,528.0273,528.4916,141520.0
2024-06-24 09:30:00,536.39,537.06,535.16,535.25,24121.0,529.8647,530.5265,528.6496,528.7385,24121.0
2024-06-24 09:35:00,535.43,536.9,535.24,536.9,9601.0,528.9164,530.3685,528.7287,530.3685,9601.0
2024-06-24 09:40:00,536.98,537.04,535.87,535.93,11863.0,530.4475,530.5068,529.351,529.4103,11863.0
2024-06-24 09:45:00,535.73,537.58,535.61,537.48,10097.0,529.2127,531.0402,529.0942,530.9414,10097.0
2024-06-24 09:50:00,537.69,538.88,537.67,538.88,11431.0,531.1489,532.3244,531.1291,532.3244,11431.0
2024-06-24 09:55:00,538.89,539.71,538.58,539.32,3717.0,532.3343,533.1443,532.028,532.759,3717.0
2024-06-24 10:00:00,539.28,539.65,538.82,539.44,4966.0,532.7195,533.085,532.2651,532.8776,4966.0
2024-06-24 10:05:00,539.42,540.08,539.15,540.02,1450.0,532.8578,533.5098,532.5911,533.4505,1450.0
2024-06-24 10:10:00,539.84,540.41,539.57,540.35,16132.0,533.2727,533.8358,533.006,533.7765,16132.0
2024-06-24 10:15:00,540.37,540.37,539.45,539.81,13509.0,533.7963,533.7963,532.8874,533.2431,13509.0
2024-06-24 10:20:00,539.92,540.43,539.92,540.32,8104.0,533.3517,533.8555,533.3517,533.7469,8104.0
2024-06-24 10:25:00,540.11,540.11,538.88,539.01,6049.0,533.5394,533.5394,532.3244,532.4528,6049.0
2024-06-24 10:30:00,539.1,539.77,539.1,539.6,12093.0,532.5417,533.2036,532.5417,533.0356,12093.0
2024-06-24 10:35:00,539.65,540.65,539.62,540.62,7349.0,533.085,534.0728,533.0554,534.0432,7349.0
2024-06-24 10:40:00,540.56,540.65,540.18,540.63,7755.0,533.9839,534.0728,533.6086,534.0531,7755.0
2024-06-24 10:45:00,540.74,540.98,540.49,540.74,4089.0,534.1618,534.3988,533.9148,534.1618,4089.0
2024-06-24 10:50:00,540.62,540.62,540.22,540.54,10655.0,534.0432,534.0432,533.6481,533.9642,10655.0
2024-06-24 10:55:00,540.47,541.32,540.47,541.32,13553.0,533.895,534.7347,533.895,534.7347,13553.0
2024-06-24 11:00:00,541.28,541.33,540.99,541.12,1613.0,534.6952,534.7446,534.4087,534.5371,1613.0
2024-06-24 11:05:00,541.07,541.07,540.85,540.85,2752.0,534.4877,534.4877,534.2704,534.2704,2752.0
2024-06-24 11:10:00,540.94,541.06,540.91,540.94,1300.0,534.3593,534.4779,534.3297,534.3593,1300.0
2024-06-24 11:15:00,540.84,541.39,540.84,541.14,3009.0,534.2605,534.8038,534.2605,534.5569,3009.0
2024-06-24 11:20:00,541.29,541.29,540.94,541.23,1683.0,534.7051,534.7051,534.3593,534.6458,1683.0
2024-06-24 11:25:00,541.11,541.72,541.04,541.63,19088.0,534.5273,535.1298,534.4581,535.0409,19088.0
2024-06-24 11:30:00,541.57,541.7,541.13,541.13,3700.0,534.9817,535.1101,534.547,534.547,3700.0
2024-06-24 11:35:00,541.1,541.34,540.94,540.94,1450.0,534.5174,534.7545,534.3593,534.3593,1450.0
2024-06-24 11:40:00,540.96,540.96,540.41,540.41,1141.0,534.3791,534.3791,533.8358,533.8358,1141.0
2024-06-24 11:45:00,540.35,540.5,540.19,540.19,423.0,533.7765,533.9247,533.6184,533.6184,423.0
2024-06-24 11:50:00,540.23,540.41,540.17,540.41,3743.0,533.658,533.8358,533.5987,533.8358,3743.0
2024-06-24 11:55:00,540.35,540.56,540.35,540.56,1366.0,533.7765,533.9839,533.7765,533.9839,1366.0
2024-06-24 12:00:00,540.46,540.7,540.46,540.51,6839.0,533.8852,534.1222,533.8852,533.9346,6839.0
2024-06-24 12:05:00,540.45,540.54,540.36,540.54,900.0,533.8753,533.9642,533.7864,533.9642,900.0
2024-06-24 12:10:00,540.52,540.57,540.52,540.53,996.0,533.9444,533.9938,533.9444,533.9543,996.0
2024-06-24 12:15:00,540.51,540.89,540.49,540.87,2615.0,533.9346,534.3099,533.9148,534.2902,2615.0
2024-06-24 12:20:00,540.78,540.9,540.76,540.89,740.0,534.2013,534.3198,534.1815,534.3099,740.0
2024-06-24 12:25:00,540.86,540.86,540.81,540.86,300.0,534.2803,534.2803,534.2309,534.2803,300.0
2024-06-24 12:30:00,540.86,540.93,540.64,540.64,600.0,534.2803,534.3494,534.063,534.063,600.0
2024-06-24 12:35:00,540.61,540.65,540.6,540.6,400.0,534.0333,534.0728,534.0235,534.0235,400.0
2024-06-24 12:40:00,540.45,540.47,540.34,540.38,750.0,533.8753,533.895,533.7666,533.8061,750.0
2024-06-24 12:45:00,540.44,540.63,540.44,540.49,1912.0,533.8654,534.0531,533.8654,533.9148,1912.0
2024-06-24 12:50:00,540.39,540.51,540.16,540.16,3018.0,533.816,533.9346,533.5888,533.5888,3018.0
2024-06-24 12:55:00,540.3,540.39,539.87,540.07,4932.0,533.7271,533.816,533.3023,533.4999,4932.0
2024-06-24 13:00:00,540.24,540.44,540.15,540.44,779.0,533.6678,533.8654,533.5789,533.8654,779.0
2024-06-24 13:05:00,540.33,540.41,539.51,539.72,12818.0,533.7567,533.8358,532.9467,533.1542,12818.0
2024-06-24 13:10:00,539.69,539.88,539.5,539.68,7382.0,533.1245,533.3122,532.9368,533.1146,7382.0
2024-06-24 13:15:00,539.75,539.84,539.75,539.76,1505.0,533.1838,533.2727,533.1838,533.1937,1505.0
2024-06-24 13:20:00,539.69,539.69,539.61,539.67,400.0,533.1245,533.1245,533.0455,533.1048,400.0
2024-06-24 13:25:00,539.64,539.89,539.61,539.71,2381.0,533.0751,533.3221,533.0455,533.1443,2381.0
2024-06-24 13:30:00,539.68,539.71,539.14,539.14,4544.0,533.1146,533.1443,532.5812,532.5812,4544.0
2024-06-24 13:35:00,539.19,539.9,539.19,539.9,3988.0,532.6306,533.332,532.6306,533.332,3988.0
2024-06-24 13:40:00,539.85,539.85,539.67,539.73,500.0,533.2826,533.2826,533.1048,533.164,500.0
2024-06-24 13:45:00,539.71,539.71,539.36,539.44,2344.0,533.1443,533.1443,532.7985,532.8776,2344.0
2024-06-24 13:50:00,539.45,539.47,539.29,539.47,1200.0,532.8874,532.9072,532.7294,532.9072,1200.0
2024-06-24 13:55:00,539.52,539.79,539.47,539.48,2423.0,532.9566,533.2233,532.9072,532.9171,2423.0
2024-06-24 14:00:00,539.45,539.66,539.4,539.49,2815.0,532.8874,533.0949,532.8381,532.927,2815.0
2024-06-24 14:05:00,539.58,539.7,539.53,539.56,1600.0,533.0159,533.1344,532.9665,532.9961,1600.0
2024-06-24 14:10:00,539.64,539.72,539.57,539.57,1520.0,533.0751,533.1542,533.006,533.006,1520.0
2024-06-24 14:15:00,539.63,539.8,539.52,539.76,5692.0,533.0653,533.2332,532.9566,533.1937,5692.0
2024-06-24 14:20:00,539.76,540.02,539.69,539.94,4817.0,533.1937,533.4505,533.1245,533.3715,4817.0
2024-06-24 14:25:00,539.9,540.08,539.68,540.08,5167.0,533.332,533.5098,533.1146,533.5098,5167.0
2024-06-24 14:30:00,540.06,540.19,539.98,540.03,3602.0,533.49,533.6184,533.411,533.4604,3602.0
2024-06-24 14:35:00,540.16,540.43,540.16,540.43,3519.0,533.5888,533.8555,533.5888,533.8555,3519.0
2024-06-24 14:40:00,540.45,540.66,540.39,540.4,6117.0,533.8753,534.0827,533.816,533.8259,6117.0
2024-06-24 14:45:00,540.46,540.83,540.46,540.75,3097.0,533.8852,534.2507,533.8852,534.1716,3097.0
2024-06-24 14:50:00,540.81,541.08,540.79,540.91,2570.0,534.2309,534.4976,534.2111,534.3297,2570.0
2024-06-24 14:55:00,540.83,540.83,540.54,540.63,2968.0,534.2507,534.2507,533.9642,534.0531,2968.0
2024-06-24 15:00:00,540.58,540.96,540.46,540.46,7942.0,534.0037,534.3791,533.8852,533.8852,7942.0
2024-06-24 15:05:00,540.5,540.74,540.49,540.64,2767.0,533.9247,534.1618,533.9148,534.063,2767.0
2024-06-24 15:10:00,540.7,540.75,540.54,540.54,3000.0,534.1222,534.1716,533.9642,533.9642,3000.0
2024-06-24 15:15:00,540.51,540.6,540.31,540.37,2382.0,533.9346,534.0235,533.737,533.7963,2382.0
2024-06-24 15:20:00,540.31,540.31,540.13,540.14,3904.0,533.737,533.737,533.5592,533.5691,3904.0
2024-06-24 15:25:00,540.16,540.24,540.11,540.15,4047.0,533.5888,533.6678,533.5394,533.5789,4047.0
2024-06-24 15:30:00,540.19,540.23,539.99,540.05,4727.0,533.6184,533.658,533.4209,533.4801,4727.0
2024-06-24 15:35:00,540.11,540.11,539.77,539.86,2023.0,533.5394,533.5394,533.2036,533.2925,2023.0
2024-06-24 15:40:00,539.89,539.93,539.73,539.85,6077.0,533.3221,533.3616,533.164,533.2826,6077.0
2024-06-24 15:45:00,539.84,539.84,539.23,539.36,9679.0,533.2727,533.2727,532.6701,532.7985,9679.0
2024-06-24 15:50:00,539.37,539.68,539.15,539.21,15742.0,532.8084,533.1146,532.5911,532.6504,15742.0
2024-06-24 15:55:00,539.15,539.15,538.23,538.24,71687.0,532.5911,532.5911,531.6823,531.6922,71687.0
2024-06-25 09:30:00,537.58,538.07,534.3,535.36,22335.0,531.0402,531.5242,527.8001,528.8472,22335.0
2024-06-25 09:35:00,535.39,536.33,534.83,536.06,11149.0,528.8768,529.8054,528.3237,529.5387,11149.0
2024-06-25 09:40:00,535.95,536.31,535.36,536.04,15454.0,529.43,529.7856,528.8472,529.5189,15454.0
2024-06-25 09:45:00,535.92,535.92,534.76,535.38,14842.0,529.4004,529.4004,528.2545,528.867,14842.0
2024-06-25 09:50:00,535.37,535.89,534.87,534.87,53247.0,528.8571,529.3708,528.3632,528.3632,53247.0
2024-06-25 09:55:00,534.74,534.84,534.17,534.37,8063.0,528.2347,528.3335,527.6717,527.8692,8063.0
2024-06-25 10:00:00,534.16,534.83,533.86,534.82,19376.0,527.6618,528.3237,527.3655,528.3138,19376.0
2024-06-25 10:05:00,534.84,535.0,534.58,534.67,13626.0,528.3335,528.4916,528.0767,528.1656,13626.0
2024-06-25 10:10:00,534.5,535.14,534.5,534.86,8091.0,527.9977,528.6299,527.9977,528.3533,8091.0
2024-06-25 10:15:00,535.08,535.08,534.56,534.6,2299.0,528.5706,528.5706,528.0569,528.0964,2299.0
2024-06-25 10:20:00,534.77,535.21,534.66,534.85,7605.0,528.2644,528.699,528.1557,528.3434,7605.0
2024-06-25 10:25:00,534.6,534.66,534.22,534.23,4735.0,528.0964,528.1557,527.7211,527.7309,4735.0
2024-06-25 10:30:00,534.35,534.63,534.07,534.34,4175.0,527.8495,528.1261,527.5729,527.8396,4175.0
2024-06-25 10:35:00,534.37,534.37,533.83,533.83,1177.0,527.8692,527.8692,527.3358,527.3358,1177.0
2024-06-25 10:40:00,534.17,534.28,533.75,533.78,2106.0,527.6717,527.7803,527.2568,527.2864,2106.0
2024-06-25 10:45:00,533.7,533.81,533.27,533.53,18317.0,527.2074,527.3161,526.7826,527.0395,18317.0
2024-06-25 10:50:00,533.31,533.53,533.24,533.53,7425.0,526.8221,527.0395,526.753,527.0395,7425.0
2024-06-25 10:55:00,533.4,533.72,533.4,533.53,3717.0,526.911,527.2272,526.911,527.0395,3717.0
2024-06-25 11:00:00,533.6,533.6,533.27,533.31,1600.0,527.1086,527.1086,526.7826,526.8221,1600.0
2024-06-25 11:05:00,533.1,533.1,532.69,532.97,10085.0,526.6147,526.6147,526.2097,526.4863,10085.0
2024-06-25 11:10:00,533.0,533.37,533.0,533.37,4865.0,526.5159,526.8814,526.5159,526.8814,4865.0
2024-06-25 11:15:00,533.13,533.13,532.81,532.88,4285.0,526.6443,526.6443,526.3282,526.3974,4285.0
2024-06-25 11:20:00,532.91,533.13,532.84,532.84,1525.0,526.427,526.6443,526.3579,526.3579,1525.0
2024-06-25 11:25:00,532.82,532.83,532.62,532.64,1933.0,526.3381,526.348,526.1405,526.1603,1933.0
2024-06-25 11:30:00,532.57,532.93,532.52,532.61,10305.0,526.0911,526.4468,526.0418,526.1307,10305.0
2024-06-25 11:35:00,532.7,532.81,532.5,532.53,6390.0,526.2196,526.3282,526.022,526.0516,6390.0
2024-06-25 11:40:00,532.51,532.84,532.51,532.84,1810.0,526.0319,526.3579,526.0319,526.3579,1810.0
2024-06-25 11:45:00,532.86,532.86,532.72,532.75,900.0,526.3776,526.3776,526.2393,526.269,900.0
2024-06-25 11:50:00,532.71,532.72,532.46,532.62,4308.0,526.2294,526.2393,525.9825,526.1405,4308.0
2024-06-25 11:55:00,532.55,532.55,532.3,532.3,1973.0,526.0714,526.0714,525.8244,525.8244,1973.0
2024-06-25 12:00:00,532.18,532.22,532.06,532.08,1400.0,525.7059,525.7454,525.5873,525.6071,1400.0
2024-06-25 12:05:00,531.96,532.32,531.96,532.25,1769.0,525.4886,525.8442,525.4886,525.775,1769.0
2024-06-25 12:10:00,532.19,532.3,532.18,532.3,1450.0,525.7158,525.8244,525.7059,525.8244,1450.0
2024-06-25 12:15:00,532.15,532.15,531.83,531.84,9693.0,525.6763,525.6763,525.3601,525.37,9693.0
2024-06-25 12:20:00,531.78,532.01,531.78,532.01,600.0,525.3108,525.538,525.3108,525.538,600.0
2024-06-25 12:25:00,532.06,532.26,532.01,532.11,2839.0,525.5873,525.7849,525.538,525.6367,2839.0
2024-06-25 12:30:00,532.07,532.07,531.44,531.5,5631.0,525.5972,525.5972,524.9749,525.0342,5631.0
2024-06-25 12:35:00,531.39,531.79,531.38,531.79,5742.0,524.9255,525.3206,524.9156,525.3206,5742.0
2024-06-25 12:40:00,531.8,531.82,531.4,531.53,3057.0,525.3305,525.3503,524.9354,525.0638,3057.0
2024-06-25 12:45:00,531.5,531.65,531.28,531.65,3954.0,525.0342,525.1823,524.8168,525.1823,3954.0
2024-06-25 12:50:00,531.49,531.66,531.49,531.65,821.0,525.0243,525.1922,525.0243,525.1823,821.0
2024-06-25 12:55:00,531.7,531.73,531.61,531.73,332.0,525.2317,525.2614,525.1428,525.2614,332.0
2024-06-25 13:00:00,531.6,531.78,531.53,531.78,2211.0,525.1329,525.3108,525.0638,525.3108,2211.0
2024-06-25 13:05:00,531.69,532.1,531.69,532.01,1915.0,525.2218,525.6269,525.2218,525.538,1915.0
2024-06-25 13:10:00,532.05,532.33,532.04,532.32,3724.0,525.5775,525.8541,525.5676,525.8442,3724.0
2024-06-25 13:15:00,532.15,532.15,532.07,532.07,300.0,525.6763,525.6763,525.5972,525.5972,300.0
2024-06-25 13:20:00,531.96,532.16,531.96,532.06,819.0,525.4886,525.6861,525.4886,525.5873,819.0
2024-06-25 13:25:00,532.23,532.57,532.23,532.57,1500.0,525.7553,526.0911,525.7553,526.0911,1500.0
2024-06-25 13:30:00,532.64,532.67,532.52,532.67,4337.0,526.1603,526.1899,526.0418,526.1899,4337.0
2024-06-25 13:35:00,532.65,532.72,532.59,532.61,2379.0,526.1702,526.2393,526.1109,526.1307,2379.0
2024-06-25 13:40:00,532.8,533.02,532.8,533.0,1786.0,526.3183,526.5357,526.3183,526.5159,1786.0
2024-06-25 13:45:00,533.03,533.09,532.88,532.99,4790.0,526.5455,526.6048,526.3974,526.506,4790.0
2024-06-25 13:50:00,533.01,533.12,532.85,532.88,2449.0,526.5258,526.6345,526.3677,526.3974,2449.0
2024-06-25 13:55:00,532.95,533.04,532.88,532.88,1689.0,526.4665,526.5554,526.3974,526.3974,1689.0
2024-06-25 14:00:00,532.79,532.89,532.75,532.86,5099.0,526.3085,526.4073,526.269,526.3776,5099.0
2024-06-25 14:05:00,532.87,532.91,532.72,532.91,5435.0,526.3875,526.427,526.2393,526.427,5435.0
2024-06-25 14:10:00,532.9,533.15,532.9,533.11,2985.0,526.4171,526.6641,526.4171,526.6246,2985.0
2024-06-25 14:15:00,533.18,533.34,533.18,533.22,9220.0,526.6937,526.8518,526.6937,526.7332,9220.0
2024-06-25 14:20:00,533.16,533.28,533.05,533.21,6004.0,526.674,526.7925,526.5653,526.7234,6004.0
2024-06-25 14:25:00,533.25,533.68,533.25,533.63,3355.0,526.7629,527.1876,526.7629,527.1382,3355.0
2024-06-25 14:30:00,533.62,533.62,533.45,533.47,2230.0,527.1284,527.1284,526.9604,526.9802,2230.0
2024-06-25 14:35:00,533.37,533.37,533.13,533.18,1635.0,526.8814,526.8814,526.6443,526.6937,1635.0
2024-06-25 14:40:00,533.17,533.24,533.12,533.23,1372.0,526.6838,526.753,526.6345,526.7431,1372.0
2024-06-25 14:45:00,533.19,533.23,532.66,532.81,4096.0,526.7036,526.7431,526.18,526.3282,4096.0
2024-06-25 14:50:00,532.82,532.94,532.82,532.85,1400.0,526.3381,526.4566,526.3381,526.3677,1400.0
2024-06-25 14:55:00,532.86,532.95,532.67,532.95,1600.0,526.3776,526.4665,526.1899,526.4665,1600.0
2024-06-25 15:00:00,532.82,532.87,532.75,532.84,2557.0,526.3381,526.3875,526.269,526.3579,2557.0
2024-06-25 15:05:00,532.84,533.0,532.83,532.93,2800.0,526.3579,526.5159,526.348,526.4468,2800.0
2024-06-25 15:10:00,532.89,533.15,532.89,533.07,3926.0,526.4073,526.6641,526.4073,526.5851,3926.0
2024-06-25 15:15:00,533.12,533.42,533.12,533.14,3425.0,526.6345,526.9308,526.6345,526.6542,3425.0
2024-06-25 15:20:00,533.2,533.32,533.13,533.31,2995.0,526.7135,526.832,526.6443,526.8221,2995.0
2024-06-25 15:25:00,533.25,533.68,533.25,533.57,3856.0,526.7629,527.1876,526.7629,527.079,3856.0
2024-06-25 15:30:00,533.54,533.54,533.22,533.3,1665.0,527.0493,527.0493,526.7332,526.8123,1665.0
2024-06-25 15:35:00,533.27,533.55,533.21,533.44,4940.0,526.7826,527.0592,526.7234,526.9506,4940.0
2024-06-25 15:40:00,533.38,533.44,533.23,533.39,3388.0,526.8913,526.9506,526.7431,526.9012,3388.0
2024-06-25 15:45:00,533.41,533.52,533.32,533.5,4107.0,526.9209,527.0296,526.832,527.0098,4107.0
2024-06-25 15:50:00,533.36,533.66,533.17,533.38,9546.0,526.8715,527.1679,526.6838,526.8913,9546.0
2024-06-25 15:55:00,533.3,533.47,532.97,533.26,63456.0,526.8123,526.9802,526.4863,526.7728,63456.0
2024-06-26 09:30:00,531.0,531.0,529.47,530.83,9322.0,524.5402,524.5402,523.0289,524.3723,9322.0
2024-06-26 09:35:00,530.82,530.97,530.21,530.65,15429.0,524.3624,524.5106,523.7599,524.1945,15429.0
2024-06-26 09:40:00,530.74,531.03,530.53,530.57,4850.0,524.2834,524.5699,524.076,524.1155,4850.0
2024-06-26 09:45:00,530.56,530.87,530.15,530.5,6542.0,524.1056,524.4118,523.7006,524.0463,6542.0
2024-06-26 09:50:00,530.51,531.06,530.51,530.76,5527.0,524.0562,524.5995,524.0562,524.3032,5527.0
2024-06-26 09:55:00,530.84,531.0,530.66,530.77,2838.0,524.3822,524.5402,524.2044,524.313,2838.0
2024-06-26 10:00:00,530.57,530.77,530.13,530.57,10495.0,524.1155,524.313,523.6808,524.1155,10495.0
2024-06-26 10:05:00,530.42,530.59,530.39,530.54,900.0,523.9673,524.1352,523.9377,524.0858,900.0
2024-06-26 10:10:00,530.73,530.84,530.65,530.83,1850.0,524.2735,524.3822,524.1945,524.3723,1850.0
2024-06-26 10:15:00,530.94,531.57,530.94,531.03,11333.0,524.481,525.1033,524.481,524.5699,11333.0
2024-06-26 10:20:00,531.1,531.1,530.64,530.93,17003.0,524.639,524.639,524.1846,524.4711,17003.0
2024-06-26 10:25:00,530.92,531.02,530.62,530.62,5991.0,524.4612,524.56,524.1649,524.1649,5991.0
2024-06-26 10:30:00,530.56,530.65,530.04,530.18,6550.0,524.1056,524.1945,523.5919,523.7302,6550.0
2024-06-26 10:35:00,530.03,530.12,529.87,530.05,2262.0,523.582,523.6709,523.424,523.6018,2262.0
2024-06-26 10:40:00,530.11,530.23,530.09,530.23,450.0,523.6611,523.7796,523.6413,523.7796,450.0
2024-06-26 10:45:00,529.97,530.47,529.81,530.16,3565.0,523.5228,524.0167,523.3647,523.7105,3565.0
2024-06-26 10:50:00,530.16,530.65,530.14,530.65,1600.0,523.7105,524.1945,523.6907,524.1945,1600.0
2024-06-26 10:55:00,530.81,531.32,530.81,531.09,3036.0,524.3526,524.8564,524.3526,524.6291,3036.0
2024-06-26 11:00:00,531.24,531.3,530.76,530.83,5296.0,524.7773,524.8366,524.3032,524.3723,5296.0
2024-06-26 11:05:00,530.93,530.96,530.5,530.5,8327.0,524.4711,524.5007,524.0463,524.0463,8327.0
2024-06-26 11:10:00,530.47,530.47,529.87,529.95,8053.0,524.0167,524.0167,523.424,523.503,8053.0
2024-06-26 11:15:00,530.07,530.87,529.99,530.87,4326.0,523.6216,524.4118,523.5425,524.4118,4326.0
2024-06-26 11:20:00,530.98,531.03,530.81,531.0,3230.0,524.5205,524.5699,524.3526,524.5402,3230.0
2024-06-26 11:25:00,530.98,531.07,530.71,530.79,2270.0,524.5205,524.6094,524.2538,524.3328,2270.0
2024-06-26 11:30:00,530.71,530.81,530.63,530.73,2935.0,524.2538,524.3526,524.1747,524.2735,2935.0
2024-06-26 11:35:00,530.89,531.01,530.66,530.79,2067.0,524.4316,524.5501,524.2044,524.3328,2067.0
2024-06-26 11:40:00,530.8,531.2,530.77,531.2,1000.0,524.3427,524.7378,524.313,524.7378,1000.0
2024-06-26 11:45:00,531.22,531.84,531.22,531.84,3150.0,524.7576,525.37,524.7576,525.37,3150.0
2024-06-26 11:50:00,531.87,532.54,531.87,532.54,7217.0,525.3997,526.0615,525.3997,526.0615,7217.0
2024-06-26 11:55:00,532.64,532.65,531.97,532.0,2312.0,526.1603,526.1702,525.4984,525.5281,2312.0
2024-06-26 12:00:00,531.84,531.84,531.7,531.8,1952.0,525.37,525.37,525.2317,525.3305,1952.0
2024-06-26 12:05:00,531.88,531.99,531.68,531.75,3400.0,525.4095,525.5182,525.212,525.2811,3400.0
2024-06-26 12:10:00,531.73,531.73,531.2,531.25,16338.0,525.2614,525.2614,524.7378,524.7872,16338.0
2024-06-26 12:15:00,531.48,531.57,531.43,531.55,862.0,525.0144,525.1033,524.965,525.0836,862.0
2024-06-26 12:20:00,531.62,531.63,531.29,531.41,1404.0,525.1527,525.1626,524.8267,524.9453,1404.0
2024-06-26 12:25:00,531.34,531.48,531.27,531.48,3348.0,524.8761,525.0144,524.807,525.0144,3348.0
2024-06-26 12:30:00,531.41,531.41,531.24,531.38,762.0,524.9453,524.9453,524.7773,524.9156,762.0
2024-06-26 12:35:00,531.44,531.44,531.17,531.2,1443.0,524.9749,524.9749,524.7082,524.7378,1443.0
2024-06-26 12:40:00,531.18,531.32,531.18,531.19,900.0,524.7181,524.8564,524.7181,524.7279,900.0
2024-06-26 12:45:00,531.2,531.34,531.01,531.01,1452.0,524.7378,524.8761,524.5501,524.5501,1452.0
2024-06-26 12:50:00,531.2,531.36,531.19,531.28,790.0,524.7378,524.8959,524.7279,524.8168,790.0
2024-06-26 12:55:00,531.28,531.32,531.26,531.32,532.0,524.8168,524.8564,524.7971,524.8564,532.0
2024-06-26 13:00:00,531.08,531.28,531.08,531.11,1855.0,524.6193,524.8168,524.6193,524.6489,1855.0
2024-06-26 13:05:00,531.14,531.14,530.79,531.07,3129.0,524.6785,524.6785,524.3328,524.6094,3129.0
2024-06-26 13:10:00,531.23,531.28,531.23,531.28,400.0,524.7674,524.8168,524.7674,524.8168,400.0
2024-06-26 13:15:00,531.24,531.24,530.97,530.97,1353.0,524.7773,524.7773,524.5106,524.5106,1353.0
2024-06-26 13:20:00,530.76,530.98,530.72,530.76,2985.0,524.3032,524.5205,524.2636,524.3032,2985.0
2024-06-26 13:25:00,530.68,530.76,530.64,530.76,979.0,524.2241,524.3032,524.1846,524.3032,979.0
2024-06-26 13:30:00,530.78,530.78,530.62,530.77,3030.0,524.3229,524.3229,524.1649,524.313,3030.0
2024-06-26 13:35:00,530.67,530.74,530.51,530.51,967.0,524.2143,524.2834,524.0562,524.0562,967.0
2024-06-26 13:40:00,530.41,530.49,530.3,530.49,1000.0,523.9574,524.0364,523.8488,524.0364,1000.0
2024-06-26 13:45:00,530.27,530.41,530.27,530.32,3992.0,523.8191,523.9574,523.8191,523.8685,3992.0
2024-06-26 13:50:00,530.26,530.26,530.13,530.2,3242.0,523.8092,523.8092,523.6808,523.75,3242.0
2024-06-26 13:55:00,530.21,530.42,530.17,530.42,7236.0,523.7599,523.9673,523.7203,523.9673,7236.0
2024-06-26 14:00:00,530.36,530.36,530.13,530.27,3188.0,523.908,523.908,523.6808,523.8191,3188.0
2024-06-26 14:05:00,530.21,530.3,530.15,530.25,3778.0,523.7599,523.8488,523.7006,523.7994,3778.0
2024-06-26 14:10:00,530.23,530.23,530.11,530.17,1766.0,523.7796,523.7796,523.6611,523.7203,1766.0
2024-06-26 14:15:00,530.19,530.22,530.14,530.21,1362.0,523.7401,523.7697,523.6907,523.7599,1362.0
2024-06-26 14:20:00,530.17,530.47,530.17,530.47,5942.0,523.7203,524.0167,523.7203,524.0167,5942.0
2024-06-26 14:25:00,530.39,530.39,530.2,530.2,16669.0,523.9377,523.9377,523.75,523.75,16669.0
2024-06-26 14:30:00,530.2,530.26,530.0,530.26,8518.0,523.75,523.8092,523.5524,523.8092,8518.0
2024-06-26 14:35:00,530.13,530.15,529.92,530.03,1700.0,523.6808,523.7006,523.4734,523.582,1700.0
2024-06-26 14:40:00,530.13,530.36,530.11,530.36,1327.0,523.6808,523.908,523.6611,523.908,1327.0
2024-06-26 14:45:00,530.4,530.85,530.38,530.76,3446.0,523.9475,524.3921,523.9278,524.3032,3446.0
2024-06-26 14:50:00,530.85,530.85,530.68,530.69,2050.0,524.3921,524.3921,524.2241,524.234,2050.0
2024-06-26 14:55:00,530.72,530.73,530.47,530.48,4319.0,524.2636,524.2735,524.0167,524.0266,4319.0
2024-06-26 15:00:00,530.45,530.45,530.05,530.18,7484.0,523.9969,523.9969,523.6018,523.7302,7484.0
2024-06-26 15:05:00,530.21,530.47,530.18,530.38,2913.0,523.7599,524.0167,523.7302,523.9278,2913.0
2024-06-26 15:10:00,530.35,530.35,530.12,530.12,3216.0,523.8982,523.8982,523.6709,523.6709,3216.0
2024-06-26 15:15:00,530.25,530.3,530.17,530.17,1074.0,523.7994,523.8488,523.7203,523.7203,1074.0
2024-06-26 15:20:00,530.12,530.28,530.12,530.28,3709.0,523.6709,523.829,523.6709,523.829,3709.0
2024-06-26 15:25:00,530.28,530.38,530.23,530.23,3809.0,523.829,523.9278,523.7796,523.7796,3809.0
2024-06-26 15:30:00,530.15,530.36,530.15,530.36,2204.0,523.7006,523.908,523.7006,523.908,2204.0
2024-06-26 15:35:00,530.31,530.33,530.12,530.19,5307.0,523.8586,523.8784,523.6709,523.7401,5307.0
2024-06-26 15:40:00,530.18,530.28,530.15,530.23,4538.0,523.7302,523.829,523.7006,523.7796,4538.0
2024-06-26 15:45:00,530.24,530.31,530.19,530.29,5275.0,523.7895,523.8586,523.7401,523.8389,5275.0
2024-06-26 15:50:00,530.3,531.34,530.3,531.31,13898.0,523.8488,524.8761,523.8488,524.8465,13898.0
2024-06-26 15:55:00,531.28,531.83,531.21,531.58,86898.0,524.8168,525.3601,524.7477,525.1132,86898.0
2024-06-27 09:30:00,532.1,532.17,530.57,530.86,17850.0,525.6269,525.696,524.1155,524.4019,17850.0
2024-06-27 09:35:00,531.0,531.52,530.7,531.16,10356.0,524.5402,525.0539,524.2439,524.6983,10356.0
2024-06-27 09:40:00,531.3,532.78,531.2,532.7,24899.0,524.8366,526.2986,524.7378,526.2196,24899.0
2024-06-27 09:45:00,532.68,533.0,532.0,532.17,20148.0,526.1998,526.5159,525.5281,525.696,20148.0
2024-06-27 09:50:00,532.01,532.01,530.54,531.39,21159.0,525.538,525.538,524.0858,524.9255,21159.0
2024-06-27 09:55:00,531.51,532.07,531.3,531.88,4918.0,525.044,525.5972,524.8366,525.4095,4918.0
2024-06-27 10:00:00,531.96,532.75,531.86,531.98,18094.0,525.4886,526.269,525.3898,525.5083,18094.0
2024-06-27 10:05:00,531.84,532.19,531.61,532.19,6293.0,525.37,525.7158,525.1428,525.7158,6293.0
2024-06-27 10:10:00,531.98,532.7,531.98,532.7,2259.0,525.5083,526.2196,525.5083,526.2196,2259.0
2024-06-27 10:15:00,532.73,532.73,531.92,532.05,4824.0,526.2492,526.2492,525.4491,525.5775,4824.0
2024-06-27 10:20:00,532.0,532.12,531.82,531.91,3725.0,525.5281,525.6466,525.3503,525.4392,3725.0
2024-06-27 10:25:00,532.06,532.37,532.06,532.17,4082.0,525.5873,525.8936,525.5873,525.696,4082.0
2024-06-27 10:30:00,532.29,532.57,531.98,532.57,10819.0,525.8146,526.0911,525.5083,526.0911,10819.0
2024-06-27 10:35:00,532.6,532.93,532.47,532.93,5413.0,526.1208,526.4468,525.9924,526.4468,5413.0
2024-06-27 10:40:00,532.86,532.86,532.44,532.52,2727.0,526.3776,526.3776,525.9627,526.0418,2727.0
2024-06-27 10:45:00,532.69,532.78,532.44,532.59,3069.0,526.2097,526.2986,525.9627,526.1109,3069.0
2024-06-27 10:50:00,532.49,532.49,531.88,531.88,3041.0,526.0121,526.0121,525.4095,525.4095,3041.0
2024-06-27 10:55:00,532.0,532.3,532.0,532.25,1000.0,525.5281,525.8244,525.5281,525.775,1000.0
2024-06-27 11:00:00,532.23,532.23,531.59,531.59,1290.0,525.7553,525.7553,525.1231,525.1231,1290.0
2024-06-27 11:05:00,531.51,531.57,531.33,531.33,5216.0,525.044,525.1033,524.8662,524.8662,5216.0
2024-06-27 11:10:00,531.33,531.53,531.33,531.46,3041.0,524.8662,525.0638,524.8662,524.9946,3041.0
2024-06-27 11:15:00,531.42,531.6,531.3,531.53,10473.0,524.9551,525.1329,524.8366,525.0638,10473.0
2024-06-27 11:20:00,531.57,531.64,531.33,531.52,3124.0,525.1033,525.1725,524.8662,525.0539,3124.0
2024-06-27 11:25:00,531.63,531.66,530.94,531.25,7891.0,525.1626,525.1922,524.481,524.7872,7891.0
2024-06-27 11:30:00,531.19,531.34,530.8,530.99,5952.0,524.7279,524.8761,524.3427,524.5304,5952.0
2024-06-27 11:35:00,531.04,531.37,530.96,531.34,4903.0,524.5798,524.9057,524.5007,524.8761,4903.0
2024-06-27 11:40:00,531.31,531.59,531.21,531.21,3497.0,524.8465,525.1231,524.7477,524.7477,3497.0
2024-06-27 11:45:00,531.28,531.62,531.28,531.62,5889.0,524.8168,525.1527,524.8168,525.1527,5889.0
2024-06-27 11:50:00,531.54,531.81,531.51,531.81,2497.0,525.0737,525.3404,525.044,525.3404,2497.0
2024-06-27 11:55:00,531.68,531.95,531.63,531.84,5449.0,525.212,525.4787,525.1626,525.37,5449.0
2024-06-27 12:00:00,531.73,531.73,531.56,531.57,3108.0,525.2614,525.2614,525.0934,525.1033,3108.0
2024-06-27 12:05:00,531.68,531.75,531.64,531.69,1480.0,525.212,525.2811,525.1725,525.2218,1480.0
2024-06-27 12:10:00,531.72,531.89,531.72,531.89,600.0,525.2515,525.4194,525.2515,525.4194,600.0
2024-06-27 12:15:00,531.82,531.82,531.63,531.76,4660.0,525.3503,525.3503,525.1626,525.291,4660.0
2024-06-27 12:20:00,531.79,531.84,531.68,531.69,2664.0,525.3206,525.37,525.212,525.2218,2664.0
2024-06-27 12:25:00,531.77,531.78,531.54,531.55,1276.0,525.3009,525.3108,525.0737,525.0836,1276.0
2024-06-27 12:30:00,531.36,531.36,531.25,531.31,1172.0,524.8959,524.8959,524.7872,524.8465,1172.0
2024-06-27 12:35:00,531.22,531.34,531.04,531.08,4057.0,524.7576,524.8761,524.5798,524.6193,4057.0
2024-06-27 12:40:00,531.08,531.18,531.06,531.18,1025.0,524.6193,524.7181,524.5995,524.7181,1025.0
2024-06-27 12:45:00,531.49,531.59,531.46,531.48,1459.0,525.0243,525.1231,524.9946,525.0144,1459.0
2024-06-27 12:50:00,531.63,531.83,531.63,531.74,2257.0,525.1626,525.3601,525.1626,525.2712,2257.0
2024-06-27 12:55:00,531.86,532.06,531.77,531.77,2626.0,525.3898,525.5873,525.3009,525.3009,2626.0
2024-06-27 13:00:00,532.08,532.35,532.05,532.29,1725.0,525.6071,525.8738,525.5775,525.8146,1725.0
2024-06-27 13:05:00,532.17,532.42,532.15,532.35,1446.0,525.696,525.943,525.6763,525.8738,1446.0
2024-06-27 13:10:00,532.12,532.12,531.93,531.96,700.0,525.6466,525.6466,525.4589,525.4886,700.0
2024-06-27 13:15:00,531.89,531.89,531.76,531.76,990.0,525.4194,525.4194,525.291,525.291,990.0
2024-06-27 13:20:00,531.73,531.91,531.73,531.82,2078.0,525.2614,525.4392,525.2614,525.3503,2078.0
2024-06-27 13:25:00,531.81,532.04,531.77,531.93,2200.0,525.3404,525.5676,525.3009,525.4589,2200.0
2024-06-27 13:30:00,531.9,531.91,531.4,531.4,2127.0,525.4293,525.4392,524.9354,524.9354,2127.0
2024-06-27 13:35:00,531.61,531.63,531.61,531.63,1350.0,525.1428,525.1626,525.1428,525.1626,1350.0
2024-06-27 13:40:00,531.84,531.99,531.84,531.91,1200.0,525.37,525.5182,525.37,525.4392,1200.0
2024-06-27 13:45:00,531.77,531.96,531.77,531.91,1448.0,525.3009,525.4886,525.3009,525.4392,1448.0
2024-06-27 13:50:00,531.95,532.02,531.95,532.01,901.0,525.4787,525.5478,525.4787,525.538,901.0
2024-06-27 13:55:00,532.15,532.16,531.87,531.87,2204.0,525.6763,525.6861,525.3997,525.3997,2204.0
2024-06-27 14:00:00,531.73,531.73,530.98,531.26,3800.0,525.2614,525.2614,524.5205,524.7971,3800.0
2024-06-27 14:05:00,531.1,531.53,531.1,531.34,3052.0,524.639,525.0638,524.639,524.8761,3052.0
2024-06-27 14:10:00,531.37,531.51,531.31,531.47,2717.0,524.9057,525.044,524.8465,525.0045,2717.0
2024-06-27 14:15:00,531.4,531.4,530.93,531.16,5199.0,524.9354,524.9354,524.4711,524.6983,5199.0
2024-06-27 14:20:00,531.2,531.2,531.02,531.17,1712.0,524.7378,524.7378,524.56,524.7082,1712.0
2024-06-27 14:25:00,531.2,531.24,531.04,531.24,400.0,524.7378,524.7773,524.5798,524.7773,400.0
2024-06-27 14:30:00,531.17,531.36,531.09,531.32,1915.0,524.7082,524.8959,524.6291,524.8564,1915.0
2024-06-27 14:35:00,531.31,531.35,531.2,531.2,951.0,524.8465,524.886,524.7378,524.7378,951.0
2024-06-27 14:40:00,531.29,531.37,531.15,531.37,1949.0,524.8267,524.9057,524.6884,524.9057,1949.0
2024-06-27 14:45:00,531.48,531.61,531.48,531.57,800.0,525.0144,525.1428,525.0144,525.1033,800.0
2024-06-27 14:50:00,531.7,531.91,531.7,531.82,4416.0,525.2317,525.4392,525.2317,525.3503,4416.0
2024-06-27 14:55:00,531.89,531.96,531.72,531.78,985.0,525.4194,525.4886,525.2515,525.3108,985.0
2024-06-27 15:00:00,531.85,531.96,531.79,531.83,2249.0,525.3799,525.4886,525.3206,525.3601,2249.0
2024-06-27 15:05:00,531.8,531.8,531.56,531.61,3819.0,525.3305,525.3305,525.0934,525.1428,3819.0
2024-06-27 15:10:00,531.66,531.91,531.66,531.91,3310.0,525.1922,525.4392,525.1922,525.4392,3310.0
2024-06-27 15:15:00,531.94,532.0,531.91,531.94,9782.0,525.4688,525.5281,525.4392,525.4688,9782.0
2024-06-27 15:20:00,532.08,532.18,532.07,532.1,1223.0,525.6071,525.7059,525.5972,525.6269,1223.0
2024-06-27 15:25:00,532.16,532.52,532.16,532.52,5081.0,525.6861,526.0418,525.6861,526.0418,5081.0
2024-06-27 15:30:00,532.58,532.64,532.4,532.59,7038.0,526.101,526.1603,525.9232,526.1109,7038.0
2024-06-27 15:35:00,532.44,532.82,532.38,532.8,1825.0,525.9627,526.3381,525.9035,526.3183,1825.0
2024-06-27 15:40:00,532.76,532.88,532.73,532.81,1245.0,526.2788,526.3974,526.2492,526.3282,1245.0
2024-06-27 15:45:00,532.66,532.66,532.51,532.59,2989.0,526.18,526.18,526.0319,526.1109,2989.0
2024-06-27 15:50:00,532.78,533.4,532.78,532.93,31698.0,526.2986,526.911,526.2986,526.4468,31698.0
2024-06-27 15:55:00,532.93,533.72,532.92,533.68,103245.0,526.4468,527.2272,526.4369,527.1876,103245.0
2024-06-28 09:30:00,536.24,538.09,535.33,538.09,19571.0,529.7165,531.544,528.8176,531.544,19571.0
2024-06-28 09:35:00,538.56,538.83,538.03,538.03,8646.0,532.0083,532.275,531.4847,531.4847,8646.0
2024-06-28 09:40:00,538.33,538.65,537.57,537.74,8515.0,531.7811,532.0972,531.0303,531.1982,8515.0
2024-06-28 09:45:00,537.69,537.69,535.89,536.23,7820.0,531.1489,531.1489,529.3708,529.7066,7820.0
2024-06-28 09:50:00,536.29,536.75,536.02,536.75,7627.0,529.7659,530.2203,529.4992,530.2203,7627.0
2024-06-28 09:55:00,536.68,536.79,535.37,535.49,11646.0,530.1511,530.2598,528.8571,528.9756,11646.0
2024-06-28 10:00:00,535.54,536.58,535.5,536.2,13638.0,529.025,530.0524,528.9855,529.677,13638.0
2024-06-28 10:05:00,536.37,537.19,536.31,537.07,3505.0,529.8449,530.6549,529.7856,530.5364,3505.0
2024-06-28 10:10:00,537.12,537.39,536.79,537.18,7656.0,530.5858,530.8525,530.2598,530.6451,7656.0
2024-06-28 10:15:00,537.14,537.37,536.55,536.57,11494.0,530.6055,530.8328,530.0227,530.0425,11494.0
2024-06-28 10:20:00,536.52,537.53,536.42,537.32,6209.0,529.9931,530.9908,529.8943,530.7834,6209.0
2024-06-28 10:25:00,537.42,537.86,537.13,537.13,2714.0,530.8821,531.3168,530.5957,530.5957,2714.0
2024-06-28 10:30:00,537.23,537.99,537.22,537.92,6019.0,530.6945,531.4452,530.6846,531.3761,6019.0
2024-06-28 10:35:00,537.93,538.21,537.78,538.12,7151.0,531.3859,531.6625,531.2378,531.5736,7151.0
2024-06-28 10:40:00,537.88,537.88,537.45,537.79,2375.0,531.3365,531.3365,530.9118,531.2476,2375.0
2024-06-28 10:45:00,537.9,538.2,537.9,538.2,2593.0,531.3563,531.6527,531.3563,531.6527,2593.0
2024-06-28 10:50:00,538.06,538.13,537.68,537.68,4677.0,531.5144,531.5835,531.139,531.139,4677.0
2024-06-28 10:55:00,537.72,537.78,537.2,537.28,1095.0,531.1785,531.2378,530.6648,530.7438,1095.0
2024-06-28 11:00:00,536.98,537.01,536.18,536.18,11001.0,530.4475,530.4771,529.6572,529.6572,11001.0
2024-06-28 11:05:00,536.2,536.5,535.94,535.94,7632.0,529.677,529.9733,529.4201,529.4201,7632.0
2024-06-28 11:10:00,536.05,536.38,535.9,536.1,11184.0,529.5288,529.8548,529.3806,529.5782,11184.0
2024-06-28 11:15:00,536.43,536.43,536.2,536.22,1706.0,529.9042,529.9042,529.677,529.6967,1706.0
2024-06-28 11:20:00,536.35,536.65,536.19,536.32,4322.0,529.8252,530.1215,529.6671,529.7955,4322.0
2024-06-28 11:25:00,536.32,536.37,536.23,536.23,700.0,529.7955,529.8449,529.7066,529.7066,700.0
2024-06-28 11:30:00,536.14,536.18,535.84,536.12,8862.0,529.6177,529.6572,529.3214,529.598,8862.0
2024-06-28 11:35:00,536.16,536.41,536.05,536.41,3193.0,529.6375,529.8844,529.5288,529.8844,3193.0
2024-06-28 11:40:00,536.49,536.55,535.94,536.11,5839.0,529.9635,530.0227,529.4201,529.5881,5839.0
2024-06-28 11:45:00,536.13,536.21,535.9,535.9,1503.0,529.6078,529.6869,529.3806,529.3806,1503.0
2024-06-28 11:50:00,536.01,536.22,536.01,536.17,1461.0,529.4893,529.6967,529.4893,529.6473,1461.0
2024-06-28 11:55:00,536.18,536.7,536.18,536.7,500.0,529.6572,530.1709,529.6572,530.1709,500.0
2024-06-28 12:00:00,536.81,536.97,536.81,536.91,529.0,530.2796,530.4376,530.2796,530.3783,529.0
2024-06-28 12:05:00,536.77,536.77,536.06,536.12,3159.0,530.2401,530.2401,529.5387,529.598,3159.0
2024-06-28 12:10:00,536.0,536.03,535.61,535.95,10020.0,529.4794,529.5091,529.0942,529.43,10020.0
2024-06-28 12:15:00,535.74,535.77,535.46,535.77,2720.0,529.2226,529.2522,528.946,529.2522,2720.0
2024-06-28 12:20:00,535.71,536.09,535.55,535.96,3704.0,529.1929,529.5683,529.0349,529.4399,3704.0
2024-06-28 12:25:00,536.31,536.52,536.2,536.47,4543.0,529.7856,529.9931,529.677,529.9437,4543.0
2024-06-28 12:30:00,536.43,536.57,536.19,536.27,3321.0,529.9042,530.0425,529.6671,529.7461,3321.0
2024-06-28 12:35:00,536.07,536.07,535.26,535.28,9186.0,529.5486,529.5486,528.7484,528.7682,9186.0
2024-06-28 12:40:00,535.11,535.43,534.88,535.34,15738.0,528.6002,528.9164,528.373,528.8274,15738.0
2024-06-28 12:45:00,535.34,535.35,535.07,535.35,2051.0,528.8274,528.8373,528.5607,528.8373,2051.0
2024-06-28 12:50:00,535.12,535.31,535.12,535.22,2849.0,528.6101,528.7978,528.6101,528.7089,2849.0
2024-06-28 12:55:00,535.16,535.16,535.1,535.14,550.0,528.6496,528.6496,528.5904,528.6299,550.0
2024-06-28 13:00:00,534.89,535.13,534.89,534.97,6745.0,528.3829,528.62,528.3829,528.4619,6745.0
2024-06-28 13:05:00,535.12,535.59,535.11,535.56,2740.0,528.6101,529.0744,528.6002,529.0448,2740.0
2024-06-28 13:10:00,535.57,535.65,535.44,535.57,1182.0,529.0546,529.1337,528.9262,529.0546,1182.0
2024-06-28 13:15:00,535.57,535.77,535.5,535.75,1753.0,529.0546,529.2522,528.9855,529.2325,1753.0
2024-06-28 13:20:00,535.67,535.74,535.62,535.64,2596.0,529.1534,529.2226,529.104,529.1238,2596.0
2024-06-28 13:25:00,535.51,535.51,534.86,534.87,2806.0,528.9954,528.9954,528.3533,528.3632,2806.0
2024-06-28 13:30:00,534.76,534.82,534.38,534.41,10410.0,528.2545,528.3138,527.8791,527.9088,10410.0
2024-06-28 13:35:00,534.39,534.54,534.21,534.54,10256.0,527.889,528.0372,527.7112,528.0372,10256.0
2024-06-28 13:40:00,534.34,534.38,534.17,534.29,2265.0,527.8396,527.8791,527.6717,527.7902,2265.0
2024-06-28 13:45:00,534.15,534.28,534.11,534.14,1000.0,527.6519,527.7803,527.6124,527.642,1000.0
2024-06-28 13:50:00,534.05,534.37,534.05,534.37,771.0,527.5531,527.8692,527.5531,527.8692,771.0
2024-06-28 13:55:00,534.13,534.13,534.13,534.13,200.0,527.6322,527.6322,527.6322,527.6322,200.0
2024-06-28 14:00:00,534.23,534.45,534.08,534.45,4051.0,527.7309,527.9483,527.5828,527.9483,4051.0
2024-06-28 14:05:00,534.25,534.46,534.25,534.39,4686.0,527.7507,527.9582,527.7507,527.889,4686.0
2024-06-28 14:10:00,534.41,534.52,534.33,534.52,1792.0,527.9088,528.0174,527.8297,528.0174,1792.0
2024-06-28 14:15:00,534.61,534.62,534.56,534.61,400.0,528.1063,528.1162,528.0569,528.1063,400.0
2024-06-28 14:20:00,534.58,534.58,533.76,534.04,5121.0,528.0767,528.0767,527.2667,527.5433,5121.0
2024-06-28 14:25:00,534.17,534.42,533.95,533.95,4978.0,527.6717,527.9186,527.4544,527.4544,4978.0
2024-06-28 14:30:00,533.9,533.9,533.79,533.81,3158.0,527.405,527.405,527.2963,527.3161,3158.0
2024-06-28 14:35:00,533.83,533.87,533.83,533.85,582.0,527.3358,527.3753,527.3358,527.3556,582.0
2024-06-28 14:40:00,533.95,534.08,533.75,533.75,2867.0,527.4544,527.5828,527.2568,527.2568,2867.0
2024-06-28 14:45:00,533.72,533.74,533.56,533.64,6009.0,527.2272,527.2469,527.0691,527.1481,6009.0
2024-06-28 14:50:00,533.62,533.75,533.52,533.63,1233.0,527.1284,527.2568,527.0296,527.1382,1233.0
2024-06-28 14:55:00,533.61,533.68,533.43,533.55,5670.0,527.1185,527.1876,526.9407,527.0592,5670.0
2024-06-28 15:00:00,533.48,533.5,533.1,533.15,15820.0,526.9901,527.0098,526.6147,526.6641,15820.0
2024-06-28 15:05:00,533.11,533.38,533.06,533.38,750.0,526.6246,526.8913,526.5752,526.8913,750.0
2024-06-28 15:10:00,533.17,533.23,532.97,532.97,2263.0,526.6838,526.7431,526.4863,526.4863,2263.0
2024-06-28 15:15:00,533.0,533.16,532.8,533.02,10373.0,526.5159,526.674,526.3183,526.5357,10373.0
2024-06-28 15:20:00,533.08,533.12,532.98,533.12,5399.0,526.5949,526.6345,526.4962,526.6345,5399.0
2024-06-28 15:25:00,533.02,533.15,532.91,533.0,1393.0,526.5357,526.6641,526.427,526.5159,1393.0
2024-06-28 15:30:00,533.09,533.15,531.73,532.33,21346.0,526.6048,526.6641,525.2614,525.8541,21346.0
2024-06-28 15:35:00,532.47,533.21,532.4,533.21,5597.0,525.9924,526.7234,525.9232,526.7234,5597.0
2024-06-28 15:40:00,533.25,533.7,533.18,533.33,4732.0,526.7629,527.2074,526.6937,526.8419,4732.0
2024-06-28 15:45:00,533.48,533.82,533.41,533.82,16245.0,526.9901,527.3259,526.9209,527.3259,16245.0
2024-06-28 15:50:00,533.74,534.56,533.44,534.38,22704.0,527.2469,528.0569,526.9506,527.8791,22704.0
2024-06-28 15:55:00,534.41,535.06,534.31,534.94,119444.0,527.9088,528.5509,527.81,528.4323,119444.0
2024-07-01 09:30:00,536.4,537.33,535.88,537.27,27087.0,529.8746,530.7932,529.3609,530.734,27087.0
2024-07-01 09:35:00,537.3,537.31,535.97,536.33,52037.0,530.7636,530.7735,529.4498,529.8054,52037.0
2024-07-01 09:40:00,536.33,536.44,535.06,535.24,40704.0,529.8054,529.9141,528.5509,528.7287,40704.0
2024-07-01 09:45:00,535.15,535.16,534.16,534.84,38473.0,528.6398,528.6496,527.6618,528.3335,38473.0
2024-07-01 09:50:00,534.93,535.58,534.51,534.96,111581.0,528.4224,529.0645,528.0075,528.4521,111581.0
2024-07-01 09:55:00,535.0,535.56,534.92,535.52,12074.0,528.4916,529.0448,528.4126,529.0053,12074.0
2024-07-01 10:00:00,535.58,536.54,534.24,534.37,57996.0,529.0645,530.0128,527.7408,527.8692,57996.0
2024-07-01 10:05:00,534.46,534.66,533.45,533.46,20647.0,527.9582,528.1557,526.9604,526.9703,20647.0
2024-07-01 10:10:00,533.43,533.44,531.24,531.31,22348.0,526.9407,526.9506,524.7773,524.8465,22348.0
2024-07-01 10:15:00,531.49,531.64,531.11,531.48,17997.0,525.0243,525.1725,524.6489,525.0144,17997.0
2024-07-01 10:20:00,531.52,531.52,530.66,531.2,19177.0,525.0539,525.0539,524.2044,524.7378,19177.0
2024-07-01 10:25:00,531.49,531.74,531.27,531.33,10387.0,525.0243,525.2712,524.807,524.8662,10387.0
2024-07-01 10:30:00,531.51,531.54,530.71,530.78,8147.0,525.044,525.0737,524.2538,524.3229,8147.0
2024-07-01 10:35:00,530.8,530.81,530.16,530.16,4341.0,524.3427,524.3526,523.7105,523.7105,4341.0
2024-07-01 10:40:00,530.29,530.73,529.89,530.3,21842.0,523.8389,524.2735,523.4437,523.8488,21842.0
2024-07-01 10:45:00,530.26,530.33,529.43,529.45,19765.0,523.8092,523.8784,522.9893,523.0091,19765.0
2024-07-01 10:50:00,529.41,530.33,529.39,530.02,30587.0,522.9696,523.8784,522.9498,523.5722,30587.0
2024-07-01 10:55:00,530.1,530.75,529.92,530.43,20180.0,523.6512,524.2933,523.4734,523.9772,20180.0
2024-07-01 11:00:00,530.4,530.48,530.09,530.31,18282.0,523.9475,524.0266,523.6413,523.8586,18282.0
2024-07-01 11:05:00,530.32,531.18,530.32,530.88,12833.0,523.8685,524.7181,523.8685,524.4217,12833.0
2024-07-01 11:10:00,530.89,530.91,530.58,530.74,8448.0,524.4316,524.4513,524.1254,524.2834,8448.0
2024-07-01 11:15:00,530.42,530.48,529.74,529.74,12061.0,523.9673,524.0266,523.2956,523.2956,12061.0
2024-07-01 11:20:00,529.76,529.99,529.49,529.6,12888.0,523.3153,523.5425,523.0486,523.1573,12888.0
2024-07-01 11:25:00,529.64,529.94,529.64,529.72,2268.0,523.1968,523.4931,523.1968,523.2758,2268.0
2024-07-01 11:30:00,529.81,530.07,529.66,529.9,12409.0,523.3647,523.6216,523.2165,523.4536,12409.0
2024-07-01 11:35:00,529.92,529.92,529.23,529.43,13118.0,523.4734,523.4734,522.7918,522.9893,13118.0
2024-07-01 11:40:00,529.4,529.68,529.36,529.61,1682.0,522.9597,523.2363,522.9202,523.1672,1682.0
2024-07-01 11:45:00,529.57,529.66,529.41,529.66,9992.0,523.1276,523.2165,522.9696,523.2165,9992.0
2024-07-01 11:50:00,529.85,529.97,529.7,529.77,4110.0,523.4042,523.5228,523.2561,523.3252,4110.0
2024-07-01 11:55:00,529.85,530.08,529.48,529.96,8062.0,523.4042,523.6314,523.0387,523.5129,8062.0
2024-07-01 12:00:00,529.99,529.99,529.47,529.48,22157.0,523.5425,523.5425,523.0289,523.0387,22157.0
2024-07-01 12:05:00,529.54,530.28,529.54,530.28,6132.0,523.098,523.829,523.098,523.829,6132.0
2024-07-01 12:10:00,530.33,530.38,530.1,530.18,3456.0,523.8784,523.9278,523.6512,523.7302,3456.0
2024-07-01 12:15:00,530.09,530.33,530.02,530.33,3851.0,523.6413,523.8784,523.5722,523.8784,3851.0
2024-07-01 12:20:00,530.38,530.47,530.16,530.31,4249.0,523.9278,524.0167,523.7105,523.8586,4249.0
2024-07-01 12:25:00,530.37,530.38,530.19,530.31,2377.0,523.9179,523.9278,523.7401,523.8586,2377.0
2024-07-01 12:30:00,530.29,530.29,529.77,529.77,5621.0,523.8389,523.8389,523.3252,523.3252,5621.0
2024-07-01 12:35:00,529.76,529.83,529.66,529.83,2821.0,523.3153,523.3845,523.2165,523.3845,2821.0
2024-07-01 12:40:00,529.84,530.22,529.84,530.22,8417.0,523.3944,523.7697,523.3944,523.7697,8417.0
2024-07-01 12:45:00,530.26,530.34,529.66,529.69,8540.0,523.8092,523.8883,523.2165,523.2462,8540.0
2024-07-01 12:50:00,529.73,529.81,529.5,529.5,10930.0,523.2857,523.3647,523.0585,523.0585,10930.0
2024-07-01 12:55:00,529.54,529.68,529.47,529.68,4753.0,523.098,523.2363,523.0289,523.2363,4753.0
2024-07-01 13:00:00,529.68,529.85,529.68,529.69,1423.0,523.2363,523.4042,523.2363,523.2462,1423.0
2024-07-01 13:05:00,529.81,530.05,529.81,530.02,950.0,523.3647,523.6018,523.3647,523.5722,950.0
2024-07-01 13:10:00,530.12,530.13,530.04,530.11,7580.0,523.6709,523.6808,523.5919,523.6611,7580.0
2024-07-01 13:15:00,530.03,530.2,529.96,530.19,6264.0,523.582,523.75,523.5129,523.7401,6264.0
2024-07-01 13:20:00,530.14,530.28,530.05,530.16,3397.0,523.6907,523.829,523.6018,523.7105,3397.0
2024-07-01 13:25:00,530.34,530.48,530.27,530.37,3405.0,523.8883,524.0266,523.8191,523.9179,3405.0
2024-07-01 13:30:00,530.29,530.29,530.13,530.13,4277.0,523.8389,523.8389,523.6808,523.6808,4277.0
2024-07-01 13:35:00,530.19,530.28,530.09,530.24,1529.0,523.7401,523.829,523.6413,523.7895,1529.0
2024-07-01 13:40:00,530.08,530.21,530.07,530.19,1350.0,523.6314,523.7599,523.6216,523.7401,1350.0
2024-07-01 13:45:00,530.1,530.26,530.02,530.14,9625.0,523.6512,523.8092,523.5722,523.6907,9625.0
2024-07-01 13:50:00,530.11,530.39,530.1,530.25,2759.0,523.6611,523.9377,523.6512,523.7994,2759.0
2024-07-01 13:55:00,530.26,530.26,530.04,530.08,1303.0,523.8092,523.8092,523.5919,523.6314,1303.0
2024-07-01 14:00:00,529.99,530.2,529.95,530.1,2641.0,523.5425,523.75,523.503,523.6512,2641.0
2024-07-01 14:05:00,530.28,530.44,530.25,530.4,3089.0,523.829,523.9871,523.7994,523.9475,3089.0
2024-07-01 14:10:00,530.45,530.65,530.2,530.46,2883.0,523.9969,524.1945,523.75,524.0068,2883.0
2024-07-01 14:15:00,530.5,530.71,530.46,530.67,13828.0,524.0463,524.2538,524.0068,524.2143,13828.0
2024-07-01 14:20:00,530.84,530.86,530.54,530.59,1802.0,524.3822,524.4019,524.0858,524.1352,1802.0
2024-07-01 14:25:00,530.49,530.5,529.74,530.12,8629.0,524.0364,524.0463,523.2956,523.6709,8629.0
2024-07-01 14:30:00,530.06,530.24,529.93,530.24,5983.0,523.6117,523.7895,523.4833,523.7895,5983.0
2024-07-01 14:35:00,530.28,530.28,530.15,530.15,6541.0,523.829,523.829,523.7006,523.7006,6541.0
2024-07-01 14:40:00,530.23,530.32,530.18,530.21,62276.0,523.7796,523.8685,523.7302,523.7599,62276.0
2024-07-01 14:45:00,530.25,530.25,529.87,530.0,1656.0,523.7994,523.7994,523.424,523.5524,1656.0
2024-07-01 14:50:00,530.07,530.19,530.0,530.1,15795.0,523.6216,523.7401,523.5524,523.6512,15795.0
2024-07-01 14:55:00,530.05,530.19,530.05,530.12,12068.0,523.6018,523.7401,523.6018,523.6709,12068.0
2024-07-01 15:00:00,530.15,530.16,529.82,529.9,4838.0,523.7006,523.7105,523.3746,523.4536,4838.0
2024-07-01 15:05:00,529.98,530.18,529.98,530.11,2574.0,523.5327,523.7302,523.5327,523.6611,2574.0
2024-07-01 15:10:00,530.1,530.12,529.85,529.85,3259.0,523.6512,523.6709,523.4042,523.4042,3259.0
2024-07-01 15:15:00,529.89,529.96,529.64,529.75,5015.0,523.4437,523.5129,523.1968,523.3055,5015.0
2024-07-01 15:20:00,529.77,529.83,529.64,529.7,25689.0,523.3252,523.3845,523.1968,523.2561,25689.0
2024-07-01 15:25:00,529.72,529.72,529.1,529.52,25306.0,523.2758,523.2758,522.6634,523.0782,25306.0
2024-07-01 15:30:00,529.46,529.89,529.44,529.85,64248.0,523.019,523.4437,522.9992,523.4042,64248.0
2024-07-01 15:35:00,529.91,529.93,529.69,529.73,7796.0,523.4635,523.4833,523.2462,523.2857,7796.0
2024-07-01 15:40:00,529.69,529.71,529.51,529.62,29039.0,523.2462,523.2659,523.0684,523.177,29039.0
2024-07-01 15:45:00,529.64,529.75,529.47,529.52,7624.0,523.1968,523.3055,523.0289,523.0782,7624.0
2024-07-01 15:50:00,529.55,530.04,529.52,529.98,32654.0,523.1079,523.5919,523.0782,523.5327,32654.0
2024-07-01 15:55:00,529.99,530.17,529.47,529.8,128047.0,523.5425,523.7203,523.0289,523.3548,128047.0
2024-07-02 09:30:00,529.92,530.38,528.97,530.29,36266.0,523.4734,523.9278,522.5349,523.8389,36266.0
2024-07-02 09:35:00,530.21,530.96,529.43,530.96,42700.0,523.7599,524.5007,522.9893,524.5007,42700.0
2024-07-02 09:40:00,531.0,531.29,529.87,530.01,22042.0,524.5402,524.8267,523.424,523.5623,22042.0
2024-07-02 09:45:00,529.97,531.0,529.74,530.71,23951.0,523.5228,524.5402,523.2956,524.2538,23951.0
2024-07-02 09:50:00,530.62,530.79,530.23,530.69,9813.0,524.1649,524.3328,523.7796,524.234,9813.0
2024-07-02 09:55:00,530.49,530.79,530.34,530.35,4751.0,524.0364,524.3328,523.8883,523.8982,4751.0
2024-07-02 10:00:00,530.69,531.05,529.69,530.82,15528.0,524.234,524.5896,523.2462,524.3624,15528.0
2024-07-02 10:05:00,530.99,531.17,530.49,530.49,4173.0,524.5304,524.7082,524.0364,524.0364,4173.0
2024-07-02 10:10:00,530.38,530.46,529.56,530.06,20981.0,523.9278,524.0068,523.1178,523.6117,20981.0
2024-07-02 10:15:00,530.06,530.31,529.79,530.31,2616.0,523.6117,523.8586,523.345,523.8586,2616.0
2024-07-02 10:20:00,530.38,530.6,530.27,530.34,1661.0,523.9278,524.1451,523.8191,523.8883,1661.0
2024-07-02 10:25:00,530.25,530.65,530.25,530.56,3045.0,523.7994,524.1945,523.7994,524.1056,3045.0
2024-07-02 10:30:00,530.37,530.5,530.16,530.38,2623.0,523.9179,524.0463,523.7105,523.9278,2623.0
2024-07-02 10:35:00,530.46,531.17,530.18,530.74,4826.0,524.0068,524.7082,523.7302,524.2834,4826.0
2024-07-02 10:40:00,530.76,530.79,529.76,529.86,8845.0,524.3032,524.3328,523.3153,523.4141,8845.0
2024-07-02 10:45:00,529.84,530.3,529.84,530.12,2714.0,523.3944,523.8488,523.3944,523.6709,2714.0
2024-07-02 10:50:00,530.04,530.08,529.54,530.0,9215.0,523.5919,523.6314,523.098,523.5524,9215.0
2024-07-02 10:55:00,529.95,530.46,529.89,530.35,3735.0,523.503,524.0068,523.4437,523.8982,3735.0
2024-07-02 11:00:00,530.4,530.51,530.18,530.18,2544.0,523.9475,524.0562,523.7302,523.7302,2544.0
2024-07-02 11:05:00,529.89,530.03,529.79,529.86,3916.0,523.4437,523.582,523.345,523.4141,3916.0
2024-07-02 11:10:00,529.82,530.37,529.82,530.24,4985.0,523.3746,523.9179,523.3746,523.7895,4985.0
2024-07-02 11:15:00,530.27,530.51,530.07,530.51,5601.0,523.8191,524.0562,523.6216,524.0562,5601.0
2024-07-02 11:20:00,530.45,530.72,530.32,530.71,5666.0,523.9969,524.2636,523.8685,524.2538,5666.0
2024-07-02 11:25:00,530.7,530.9,530.66,530.81,9008.0,524.2439,524.4415,524.2044,524.3526,9008.0
2024-07-02 11:30:00,530.93,531.19,530.71,530.73,8591.0,524.4711,524.7279,524.2538,524.2735,8591.0
2024-07-02 11:35:00,530.75,530.81,530.7,530.77,1968.0,524.2933,524.3526,524.2439,524.313,1968.0
2024-07-02 11:40:00,530.83,531.03,530.78,530.99,4150.0,524.3723,524.5699,524.3229,524.5304,4150.0
2024-07-02 11:45:00,530.78,530.97,530.78,530.83,2732.0,524.3229,524.5106,524.3229,524.3723,2732.0
2024-07-02 11:50:00,530.88,531.07,530.81,530.84,13846.0,524.4217,524.6094,524.3526,524.3822,13846.0
2024-07-02 11:55:00,530.77,530.89,530.58,530.61,2746.0,524.313,524.4316,524.1254,524.155,2746.0
2024-07-02 12:00:00,530.64,530.64,530.32,530.46,3769.0,524.1846,524.1846,523.8685,524.0068,3769.0
2024-07-02 12:05:00,530.42,530.72,530.35,530.69,5208.0,523.9673,524.2636,523.8982,524.234,5208.0
2024-07-02 12:10:00,530.72,530.81,530.65,530.66,1473.0,524.2636,524.3526,524.1945,524.2044,1473.0
2024-07-02 12:15:00,530.63,530.83,530.51,530.51,1361.0,524.1747,524.3723,524.0562,524.0562,1361.0
2024-07-02 12:20:00,530.58,530.76,530.58,530.74,1366.0,524.1254,524.3032,524.1254,524.2834,1366.0
2024-07-02 12:25:00,530.73,530.89,530.6,530.72,15137.0,524.2735,524.4316,524.1451,524.2636,15137.0
2024-07-02 12:30:00,530.73,530.73,530.65,530.65,900.0,524.2735,524.2735,524.1945,524.1945,900.0
2024-07-02 12:35:00,530.61,530.63,530.54,530.54,800.0,524.155,524.1747,524.0858,524.0858,800.0
2024-07-02 12:40:00,530.38,530.39,530.32,530.32,2510.0,523.9278,523.9377,523.8685,523.8685,2510.0
2024-07-02 12:45:00,530.34,530.38,530.24,530.27,4204.0,523.8883,523.9278,523.7895,523.8191,4204.0
2024-07-02 12:50:00,530.18,530.25,530.04,530.15,4657.0,523.7302,523.7994,523.5919,523.7006,4657.0
2024-07-02 12:55:00,530.17,530.17,529.59,529.59,5151.0,523.7203,523.7203,523.1474,523.1474,5151.0
2024-07-02 13:00:00,529.57,529.85,529.52,529.85,6767.0,523.1276,523.4042,523.0782,523.4042,6767.0
2024-07-02 13:05:00,529.85,530.18,529.85,530.18,5285.0,523.4042,523.7302,523.4042,523.7302,5285.0
2024-07-02 13:10:00,530.24,530.33,530.2,530.27,3800.0,523.7895,523.8784,523.75,523.8191,3800.0
2024-07-02 13:15:00,530.26,530.36,530.09,530.17,3643.0,523.8092,523.908,523.6413,523.7203,3643.0
2024-07-02 13:20:00,530.21,530.21,530.21,530.21,200.0,523.7599,523.7599,523.7599,523.7599,200.0
2024-07-02 13:25:00,530.22,530.32,530.17,530.17,1841.0,523.7697,523.8685,523.7203,523.7203,1841.0
2024-07-02 13:30:00,530.02,530.03,529.84,529.84,1150.0,523.5722,523.582,523.3944,523.3944,1150.0
2024-07-02 13:35:00,529.75,529.79,529.65,529.71,2441.0,523.3055,523.345,523.2067,523.2659,2441.0
2024-07-02 13:40:00,529.77,529.78,529.64,529.68,5821.0,523.3252,523.3351,523.1968,523.2363,5821.0
2024-07-02 13:45:00,529.64,529.93,529.61,529.91,7697.0,523.1968,523.4833,523.1672,523.4635,7697.0
2024-07-02 13:50:00,529.88,530.3,529.88,530.3,10089.0,523.4339,523.8488,523.4339,523.8488,10089.0
2024-07-02 13:55:00,530.3,530.48,530.24,530.33,3600.0,523.8488,524.0266,523.7895,523.8784,3600.0
2024-07-02 14:00:00,530.4,530.7,530.38,530.69,12035.0,523.9475,524.2439,523.9278,524.234,12035.0
2024-07-02 14:05:00,530.66,531.01,530.56,531.01,4548.0,524.2044,524.5501,524.1056,524.5501,4548.0
2024-07-02 14:10:00,531.16,531.36,531.12,531.25,9384.0,524.6983,524.8959,524.6588,524.7872,9384.0
2024-07-02 14:15:00,531.29,531.32,531.19,531.19,2595.0,524.8267,524.8564,524.7279,524.7279,2595.0
2024-07-02 14:20:00,531.16,531.35,531.16,531.26,2240.0,524.6983,524.886,524.6983,524.7971,2240.0
2024-07-02 14:25:00,531.26,531.38,531.26,531.3,4339.0,524.7971,524.9156,524.7971,524.8366,4339.0
2024-07-02 14:30:00,531.14,531.29,531.14,531.24,700.0,524.6785,524.8267,524.6785,524.7773,700.0
2024-07-02 14:35:00,531.17,531.37,531.11,531.31,2325.0,524.7082,524.9057,524.6489,524.8465,2325.0
2024-07-02 14:40:00,531.24,531.24,531.06,531.24,1300.0,524.7773,524.7773,524.5995,524.7773,1300.0
2024-07-02 14:45:00,531.26,531.27,531.08,531.23,14688.0,524.7971,524.807,524.6193,524.7674,14688.0
2024-07-02 14:50:00,531.27,531.36,531.27,531.36,2636.0,524.807,524.8959,524.807,524.8959,2636.0
2024-07-02 14:55:00,531.29,531.58,531.19,531.19,5872.0,524.8267,525.1132,524.7279,524.7279,5872.0
2024-07-02 15:00:00,531.15,531.3,531.03,531.07,6768.0,524.6884,524.8366,524.5699,524.6094,6768.0
2024-07-02 15:05:00,531.18,531.38,531.16,531.32,16595.0,524.7181,524.9156,524.6983,524.8564,16595.0
2024-07-02 15:10:00,531.33,531.57,531.33,531.56,3201.0,524.8662,525.1033,524.8662,525.0934,3201.0
2024-07-02 15:15:00,531.58,531.6,531.49,531.6,4096.0,525.1132,525.1329,525.0243,525.1329,4096.0
2024-07-02 15:20:00,531.65,531.73,531.61,531.7,3491.0,525.1823,525.2614,525.1428,525.2317,3491.0
2024-07-02 15:25:00,531.72,531.96,531.67,531.89,4890.0,525.2515,525.4886,525.2021,525.4194,4890.0
2024-07-02 15:30:00,531.83,531.95,531.73,531.79,4987.0,525.3601,525.4787,525.2614,525.3206,4987.0
2024-07-02 15:35:00,531.75,531.91,531.5,531.5,6630.0,525.2811,525.4392,525.0342,525.0342,6630.0
2024-07-02 15:40:00,531.56,531.68,531.52,531.54,7410.0,525.0934,525.212,525.0539,525.0737,7410.0
2024-07-02 15:45:00,531.54,531.6,531.22,531.22,6256.0,525.0737,525.1329,524.7576,524.7576,6256.0
2024-07-02 15:50:00,531.05,531.68,531.05,531.6,6772.0,524.5896,525.212,524.5896,525.1329,6772.0
2024-07-02 15:55:00,531.48,531.87,531.3,531.69,60754.0,525.0144,525.3997,524.8366,525.2218,60754.0
2024-07-03 09:30:00,532.81,533.65,532.27,532.48,27462.0,526.3282,527.158,525.7948,526.0022,27462.0
2024-07-03 09:35:00,532.37,533.14,532.13,532.7,11261.0,525.8936,526.6542,525.6565,526.2196,11261.0
2024-07-03 09:40:00,532.64,532.64,531.5,532.13,14574.0,526.1603,526.1603,525.0342,525.6565,14574.0
2024-07-03 09:45:00,532.0,533.2,531.9,533.07,16183.0,525.5281,526.7135,525.4293,526.5851,16183.0
2024-07-03 09:50:00,532.93,533.32,532.35,532.61,15183.0,526.4468,526.832,525.8738,526.1307,15183.0
2024-07-03 09:55:00,532.82,533.62,532.82,533.47,8150.0,526.3381,527.1284,526.3381,526.9802,8150.0
2024-07-03 10:00:00,533.51,534.72,533.51,534.42,40310.0,527.0197,528.215,527.0197,527.9186,40310.0
2024-07-03 10:05:00,534.37,535.08,534.36,534.8,18780.0,527.8692,528.5706,527.8594,528.294,18780.0
2024-07-03 10:10:00,534.95,535.45,534.88,535.31,16234.0,528.4422,528.9361,528.373,528.7978,16234.0
2024-07-03 10:15:00,535.27,535.44,534.88,535.04,4144.0,528.7583,528.9262,528.373,528.5311,4144.0
2024-07-03 10:20:00,534.84,535.46,534.82,535.28,10062.0,528.3335,528.946,528.3138,528.7682,10062.0
2024-07-03 10:25:00,535.36,535.57,534.58,534.75,20233.0,528.8472,529.0546,528.0767,528.2446,20233.0
2024-07-03 10:30:00,534.7,535.21,534.7,535.14,7532.0,528.1952,528.699,528.1952,528.6299,7532.0
2024-07-03 10:35:00,535.05,535.27,534.35,534.86,10998.0,528.541,528.7583,527.8495,528.3533,10998.0
2024-07-03 10:40:00,534.75,534.75,533.7,533.92,22510.0,528.2446,528.2446,527.2074,527.4247,22510.0
2024-07-03 10:45:00,533.79,534.16,533.48,534.1,20638.0,527.2963,527.6618,526.9901,527.6025,20638.0
2024-07-03 10:50:00,534.27,534.33,533.96,534.03,2300.0,527.7705,527.8297,527.4642,527.5334,2300.0
2024-07-03 10:55:00,533.93,533.97,533.39,533.59,2177.0,527.4346,527.4741,526.9012,527.0987,2177.0
2024-07-03 11:00:00,533.36,533.58,533.16,533.5,4515.0,526.8715,527.0889,526.674,527.0098,4515.0
2024-07-03 11:05:00,533.42,533.43,533.14,533.18,8067.0,526.9308,526.9407,526.6542,526.6937,8067.0
2024-07-03 11:10:00,533.19,533.38,532.98,533.38,7954.0,526.7036,526.8913,526.4962,526.8913,7954.0
2024-07-03 11:15:00,533.39,533.44,533.11,533.44,3550.0,526.9012,526.9506,526.6246,526.9506,3550.0
2024-07-03 11:20:00,533.45,533.71,533.25,533.44,4891.0,526.9604,527.2173,526.7629,526.9506,4891.0
2024-07-03 11:25:00,533.45,533.5,533.09,533.09,4605.0,526.9604,527.0098,526.6048,526.6048,4605.0
2024-07-03 11:30:00,533.05,533.23,532.89,532.94,6652.0,526.5653,526.7431,526.4073,526.4566,6652.0
2024-07-03 11:35:00,532.95,533.03,532.91,532.96,25369.0,526.4665,526.5455,526.427,526.4764,25369.0
2024-07-03 11:40:00,532.94,532.96,532.54,532.54,8543.0,526.4566,526.4764,526.0615,526.0615,8543.0
2024-07-03 11:45:00,532.59,533.05,532.52,532.9,2581.0,526.1109,526.5653,526.0418,526.4171,2581.0
2024-07-03 11:50:00,533.08,533.11,532.85,532.98,2400.0,526.5949,526.6246,526.3677,526.4962,2400.0
2024-07-03 11:55:00,533.07,533.09,532.95,532.98,2251.0,526.5851,526.6048,526.4665,526.4962,2251.0
2024-07-03 12:00:00,532.91,532.91,532.48,532.87,11300.0,526.427,526.427,526.0022,526.3875,11300.0
2024-07-03 12:05:00,532.86,533.09,532.86,533.09,3031.0,526.3776,526.6048,526.3776,526.6048,3031.0
2024-07-03 12:10:00,533.11,533.15,532.89,533.15,3050.0,526.6246,526.6641,526.4073,526.6641,3050.0
2024-07-03 12:15:00,533.05,533.17,533.04,533.04,3660.0,526.5653,526.6838,526.5554,526.5554,3660.0
2024-07-03 12:20:00,533.11,533.18,532.97,533.09,2648.0,526.6246,526.6937,526.4863,526.6048,2648.0
2024-07-03 12:25:00,533.18,533.29,533.11,533.17,4058.0,526.6937,526.8024,526.6246,526.6838,4058.0
2024-07-03 12:30:00,532.96,533.23,532.89,533.02,4172.0,526.4764,526.7431,526.4073,526.5357,4172.0
2024-07-03 12:35:00,532.99,533.35,532.96,533.13,4405.0,526.506,526.8617,526.4764,526.6443,4405.0
2024-07-03 12:40:00,533.04,533.27,533.04,533.06,2657.0,526.5554,526.7826,526.5554,526.5752,2657.0
2024-07-03 12:45:00,533.07,533.09,532.7,532.89,9134.0,526.5851,526.6048,526.2196,526.4073,9134.0
2024-07-03 12:50:00,532.84,533.72,532.81,533.44,12095.0,526.3579,527.2272,526.3282,526.9506,12095.0
2024-07-03 12:55:00,533.47,533.5,532.66,532.76,56554.0,526.9802,527.0098,526.18,526.2788,56554.0
2024-07-05 09:30:00,532.38,532.38,530.72,531.69,20960.0,525.9035,525.9035,524.2636,525.2218,20960.0
2024-07-05 09:35:00,531.69,532.02,530.66,531.61,27549.0,525.2218,525.5478,524.2044,525.1428,27549.0
2024-07-05 09:40:00,531.69,532.66,531.47,532.33,10804.0,525.2218,526.18,525.0045,525.8541,10804.0
2024-07-05 09:45:00,532.06,532.28,530.11,530.2,17469.0,525.5873,525.8047,523.6611,523.75,17469.0
2024-07-05 09:50:00,530.12,530.37,529.64,530.03,18684.0,523.6709,523.9179,523.1968,523.582,18684.0
2024-07-05 09:55:00,529.94,530.02,529.47,529.93,8605.0,523.4931,523.5722,523.0289,523.4833,8605.0
2024-07-05 10:00:00,529.88,529.91,528.77,529.19,22909.0,523.4339,523.4635,522.3374,522.7523,22909.0
2024-07-05 10:05:00,529.05,529.22,528.21,528.81,34518.0,522.614,522.7819,521.7842,522.3769,34518.0
2024-07-05 10:10:00,528.73,528.99,528.08,528.67,21113.0,522.2979,522.5547,521.6558,522.2386,21113.0
2024-07-05 10:15:00,528.5,528.66,527.98,528.36,15446.0,522.0707,522.2287,521.557,521.9324,15446.0
2024-07-05 10:20:00,528.36,528.36,527.85,527.88,6710.0,521.9324,521.9324,521.4286,521.4582,6710.0
2024-07-05 10:25:00,527.91,527.91,527.47,527.47,6581.0,521.4878,521.4878,521.0532,521.0532,6581.0
2024-07-05 10:30:00,527.35,528.41,527.35,527.98,18148.0,520.9346,521.9818,520.9346,521.557,18148.0
2024-07-05 10:35:00,527.82,528.35,527.82,528.22,11331.0,521.3989,521.9225,521.3989,521.7941,11331.0
2024-07-05 10:40:00,528.16,528.8,528.11,528.76,9770.0,521.7348,522.367,521.6854,522.3275,9770.0
2024-07-05 10:45:00,528.84,529.37,528.81,528.81,20218.0,522.4065,522.9301,522.3769,522.3769,20218.0
2024-07-05 10:50:00,528.74,529.23,528.73,529.08,9528.0,522.3077,522.7918,522.2979,522.6436,9528.0
2024-07-05 10:55:00,529.0,529.04,528.89,528.9,1394.0,522.5646,522.6041,522.4559,522.4658,1394.0
2024-07-05 11:00:00,528.86,528.86,528.43,528.75,1830.0,522.4263,522.4263,522.0015,522.3176,1830.0
2024-07-05 11:05:00,528.82,529.25,528.82,529.19,3894.0,522.3868,522.8115,522.3868,522.7523,3894.0
2024-07-05 11:10:00,529.07,529.16,528.89,528.89,1596.0,522.6337,522.7226,522.4559,522.4559,1596.0
2024-07-05 11:15:00,528.9,528.9,528.66,528.67,900.0,522.4658,522.4658,522.2287,522.2386,900.0
2024-07-05 11:20:00,528.73,528.73,528.33,528.41,17376.0,522.2979,522.2979,521.9027,521.9818,17376.0
2024-07-05 11:25:00,528.46,528.54,528.38,528.4,4530.0,522.0311,522.1102,521.9521,521.9719,4530.0
2024-07-05 11:30:00,528.37,528.44,528.11,528.44,7025.0,521.9422,522.0114,521.6854,522.0114,7025.0
2024-07-05 11:35:00,528.42,528.46,528.24,528.27,3887.0,521.9916,522.0311,521.8138,521.8435,3887.0
2024-07-05 11:40:00,528.27,528.5,528.23,528.24,6982.0,521.8435,522.0707,521.8039,521.8138,6982.0
2024-07-05 11:45:00,528.36,528.6,528.28,528.6,5972.0,521.9324,522.1694,521.8533,522.1694,5972.0
2024-07-05 11:50:00,528.61,528.67,528.12,528.22,1900.0,522.1793,522.2386,521.6953,521.7941,1900.0
2024-07-05 11:55:00,528.23,528.23,528.12,528.12,792.0,521.8039,521.8039,521.6953,521.6953,792.0
2024-07-05 12:00:00,528.03,528.04,527.75,527.75,1262.0,521.6064,521.6163,521.3298,521.3298,1262.0
2024-07-05 12:05:00,527.71,528.14,527.71,528.1,4066.0,521.2903,521.715,521.2903,521.6755,4066.0
2024-07-05 12:10:00,528.1,528.31,528.1,528.31,554.0,521.6755,521.883,521.6755,521.883,554.0
2024-07-05 12:15:00,528.26,528.26,528.09,528.09,334.0,521.8336,521.8336,521.6656,521.6656,334.0
2024-07-05 12:20:00,528.29,528.36,528.24,528.36,700.0,521.8632,521.9324,521.8138,521.9324,700.0
2024-07-05 12:25:00,528.38,528.38,527.86,527.86,1425.0,521.9521,521.9521,521.4384,521.4384,1425.0
2024-07-05 12:30:00,527.79,527.94,527.67,527.94,3709.0,521.3693,521.5175,521.2508,521.5175,3709.0
2024-07-05 12:35:00,527.94,528.1,527.85,528.1,1748.0,521.5175,521.6755,521.4286,521.6755,1748.0
2024-07-05 12:40:00,528.11,528.12,527.94,527.97,2251.0,521.6854,521.6953,521.5175,521.5471,2251.0
2024-07-05 12:45:00,528.03,528.08,528.01,528.08,450.0,521.6064,521.6558,521.5866,521.6558,450.0
2024-07-05 12:50:00,527.93,528.31,527.93,528.15,2881.0,521.5076,521.883,521.5076,521.7249,2881.0
2024-07-05 12:55:00,528.29,528.38,528.29,528.36,993.0,521.8632,521.9521,521.8632,521.9324,993.0
2024-07-05 13:00:00,528.36,528.38,528.04,528.2,2063.0,521.9324,521.9521,521.6163,521.7743,2063.0
2024-07-05 13:05:00,528.23,528.23,528.1,528.17,1600.0,521.8039,521.8039,521.6755,521.7447,1600.0
2024-07-05 13:10:00,528.09,528.12,527.72,527.72,1800.0,521.6656,521.6953,521.3001,521.3001,1800.0
2024-07-05 13:15:00,527.84,527.85,527.75,527.77,1600.0,521.4187,521.4286,521.3298,521.3495,1600.0
2024-07-05 13:20:00,527.72,528.02,527.72,527.95,5000.0,521.3001,521.5965,521.3001,521.5273,5000.0
2024-07-05 13:25:00,528.12,528.12,527.93,527.93,800.0,521.6953,521.6953,521.5076,521.5076,800.0
2024-07-05 13:30:00,527.86,527.96,527.82,527.86,1410.0,521.4384,521.5372,521.3989,521.4384,1410.0
2024-07-05 13:35:00,527.99,528.34,527.95,528.34,1872.0,521.5669,521.9126,521.5273,521.9126,1872.0
2024-07-05 13:40:00,528.32,528.55,528.22,528.55,2150.0,521.8928,522.12,521.7941,522.12,2150.0
2024-07-05 13:45:00,528.61,528.67,528.5,528.52,2550.0,522.1793,522.2386,522.0707,522.0904,2550.0
2024-07-05 13:50:00,528.62,528.68,528.56,528.62,3200.0,522.1892,522.2485,522.1299,522.1892,3200.0
2024-07-05 13:55:00,528.74,528.75,528.65,528.72,1443.0,522.3077,522.3176,522.2188,522.288,1443.0
2024-07-05 14:00:00,528.77,528.77,528.38,528.38,2071.0,522.3374,522.3374,521.9521,521.9521,2071.0
2024-07-05 14:05:00,528.45,528.55,528.16,528.32,8750.0,522.0213,522.12,521.7348,521.8928,8750.0
2024-07-05 14:10:00,528.28,528.33,528.21,528.24,3670.0,521.8533,521.9027,521.7842,521.8138,3670.0
2024-07-05 14:15:00,528.24,528.39,528.21,528.23,26914.0,521.8138,521.962,521.7842,521.8039,26914.0
2024-07-05 14:20:00,528.24,528.36,527.93,527.93,3650.0,521.8138,521.9324,521.5076,521.5076,3650.0
2024-07-05 14:25:00,527.96,528.31,527.96,528.18,6175.0,521.5372,521.883,521.5372,521.7545,6175.0
2024-07-05 14:30:00,528.15,528.41,528.12,528.41,2200.0,521.7249,521.9818,521.6953,521.9818,2200.0
2024-07-05 14:35:00,528.38,528.44,528.25,528.28,12437.0,521.9521,522.0114,521.8237,521.8533,12437.0
2024-07-05 14:40:00,528.29,528.48,528.25,528.28,2850.0,521.8632,522.0509,521.8237,521.8533,2850.0
2024-07-05 14:45:00,528.35,528.59,528.35,528.59,3000.0,521.9225,522.1596,521.9225,522.1596,3000.0
2024-07-05 14:50:00,528.55,528.7,528.54,528.57,10671.0,522.12,522.2682,522.1102,522.1398,10671.0
2024-07-05 14:55:00,528.55,528.74,528.54,528.64,9510.0,522.12,522.3077,522.1102,522.209,9510.0
2024-07-05 15:00:00,528.63,528.73,528.58,528.72,5186.0,522.1991,522.2979,522.1497,522.288,5186.0
2024-07-05 15:05:00,528.7,528.7,528.49,528.57,4749.0,522.2682,522.2682,522.0608,522.1398,4749.0
2024-07-05 15:10:00,528.52,528.7,528.52,528.69,8900.0,522.0904,522.2682,522.0904,522.2583,8900.0
2024-07-05 15:15:00,528.59,528.64,528.48,528.57,10109.0,522.1596,522.209,522.0509,522.1398,10109.0
2024-07-05 15:20:00,528.56,528.66,528.46,528.46,3300.0,522.1299,522.2287,522.0311,522.0311,3300.0
2024-07-05 15:25:00,528.48,528.48,528.15,528.22,10536.0,522.0509,522.0509,521.7249,521.7941,10536.0
2024-07-05 15:30:00,528.17,528.21,528.05,528.08,3152.0,521.7447,521.7842,521.6261,521.6558,3152.0
2024-07-05 15:35:00,528.08,528.52,528.08,528.42,4840.0,521.6558,522.0904,521.6558,521.9916,4840.0
2024-07-05 15:40:00,528.5,528.73,528.49,528.72,2787.0,522.0707,522.2979,522.0608,522.288,2787.0
2024-07-05 15:45:00,528.76,528.97,528.74,528.97,12518.0,522.3275,522.5349,522.3077,522.5349,12518.0
2024-07-05 15:50:00,529.03,530.04,528.98,530.0,25584.0,522.5942,523.5919,522.5448,523.5524,25584.0
2024-07-05 15:55:00,529.99,530.0,528.74,528.93,53382.0,523.5425,523.5524,522.3077,522.4954,53382.0
2024-07-08 09:30:00,531.9,533.97,531.3,533.53,31916.0,525.4293,527.4741,524.8366,527.0395,31916.0
2024-07-08 09:35:00,533.57,534.84,533.0,533.92,31109.0,527.079,528.3335,526.5159,527.4247,31109.0
2024-07-08 09:40:00,533.88,534.24,532.84,532.84,17775.0,527.3852,527.7408,526.3579,526.3579,17775.0
2024-07-08 09:45:00,532.9,533.58,532.56,533.22,26491.0,526.4171,527.0889,526.0813,526.7332,26491.0
2024-07-08 09:50:00,533.21,533.24,532.57,532.99,15245.0,526.7234,526.753,526.0911,526.506,15245.0
2024-07-08 09:55:00,532.87,533.36,532.82,533.36,8827.0,526.3875,526.8715,526.3381,526.8715,8827.0
2024-07-08 10:00:00,533.36,533.74,533.29,533.48,18656.0,526.8715,527.2469,526.8024,526.9901,18656.0
2024-07-08 10:05:00,533.43,533.75,532.62,532.86,11095.0,526.9407,527.2568,526.1405,526.3776,11095.0
2024-07-08 10:10:00,532.76,533.29,532.75,533.27,5881.0,526.2788,526.8024,526.269,526.7826,5881.0
2024-07-08 10:15:00,533.03,533.03,532.18,532.22,6372.0,526.5455,526.5455,525.7059,525.7454,6372.0
2024-07-08 10:20:00,532.05,532.65,531.93,532.65,7525.0,525.5775,526.1702,525.4589,526.1702,7525.0
2024-07-08 10:25:00,532.78,532.78,531.96,532.06,5518.0,526.2986,526.2986,525.4886,525.5873,5518.0
2024-07-08 10:30:00,531.87,532.3,531.63,531.93,22559.0,525.3997,525.8244,525.1626,525.4589,22559.0
2024-07-08 10:35:00,531.91,532.62,531.76,532.61,7694.0,525.4392,526.1405,525.291,526.1307,7694.0
2024-07-08 10:40:00,532.5,533.13,532.45,532.84,18375.0,526.022,526.6443,525.9726,526.3579,18375.0
2024-07-08 10:45:00,532.83,533.22,532.7,532.89,4796.0,526.348,526.7332,526.2196,526.4073,4796.0
2024-07-08 10:50:00,532.99,533.19,532.88,532.88,2349.0,526.506,526.7036,526.3974,526.3974,2349.0
2024-07-08 10:55:00,533.03,533.03,532.72,532.73,2034.0,526.5455,526.5455,526.2393,526.2492,2034.0
2024-07-08 11:00:00,532.59,532.76,532.47,532.47,1315.0,526.1109,526.2788,525.9924,525.9924,1315.0
2024-07-08 11:05:00,532.53,532.53,532.22,532.22,3390.0,526.0516,526.0516,525.7454,525.7454,3390.0
2024-07-08 11:10:00,532.26,532.45,532.1,532.16,3367.0,525.7849,525.9726,525.6269,525.6861,3367.0
2024-07-08 11:15:00,532.3,532.49,532.17,532.23,4877.0,525.8244,526.0121,525.696,525.7553,4877.0
2024-07-08 11:20:00,532.27,532.32,532.07,532.12,1661.0,525.7948,525.8442,525.5972,525.6466,1661.0
2024-07-08 11:25:00,532.05,532.1,531.63,531.63,5121.0,525.5775,525.6269,525.1626,525.1626,5121.0
2024-07-08 11:30:00,531.59,531.59,531.03,531.03,27274.0,525.1231,525.1231,524.5699,524.5699,27274.0
2024-07-08 11:35:00,530.98,530.98,530.54,530.55,10323.0,524.5205,524.5205,524.0858,524.0957,10323.0
2024-07-08 11:40:00,530.57,530.57,530.3,530.3,4744.0,524.1155,524.1155,523.8488,523.8488,4744.0
2024-07-08 11:45:00,530.27,530.77,530.19,530.69,4051.0,523.8191,524.313,523.7401,524.234,4051.0
2024-07-08 11:50:00,530.65,530.65,530.31,530.45,2504.0,524.1945,524.1945,523.8586,523.9969,2504.0
2024-07-08 11:55:00,530.36,530.38,530.11,530.26,3898.0,523.908,523.9278,523.6611,523.8092,3898.0
2024-07-08 12:00:00,530.18,530.18,529.9,530.05,2597.0,523.7302,523.7302,523.4536,523.6018,2597.0
2024-07-08 12:05:00,530.0,530.17,529.94,529.94,1802.0,523.5524,523.7203,523.4931,523.4931,1802.0
2024-07-08 12:10:00,529.89,530.1,529.88,530.1,1852.0,523.4437,523.6512,523.4339,523.6512,1852.0
2024-07-08 12:15:00,530.22,530.53,530.22,530.47,1240.0,523.7697,524.076,523.7697,524.0167,1240.0
2024-07-08 12:20:00,530.57,530.57,530.36,530.39,2581.0,524.1155,524.1155,523.908,523.9377,2581.0
2024-07-08 12:25:00,530.39,530.76,530.39,530.73,5910.0,523.9377,524.3032,523.9377,524.2735,5910.0
2024-07-08 12:30:00,530.7,530.82,530.63,530.75,1611.0,524.2439,524.3624,524.1747,524.2933,1611.0
2024-07-08 12:35:00,530.78,531.24,530.78,531.12,1687.0,524.3229,524.7773,524.3229,524.6588,1687.0
2024-07-08 12:40:00,531.21,531.21,531.07,531.08,1400.0,524.7477,524.7477,524.6094,524.6193,1400.0
2024-07-08 12:45:00,531.05,531.66,531.04,531.63,1700.0,524.5896,525.1922,524.5798,525.1626,1700.0
2024-07-08 12:50:00,531.66,531.66,531.5,531.62,1604.0,525.1922,525.1922,525.0342,525.1527,1604.0
2024-07-08 12:55:00,531.69,531.69,531.5,531.5,3064.0,525.2218,525.2218,525.0342,525.0342,3064.0
2024-07-08 13:00:00,531.52,531.52,531.35,531.35,2773.0,525.0539,525.0539,524.886,524.886,2773.0
2024-07-08 13:05:00,531.3,531.43,531.21,531.22,1150.0,524.8366,524.965,524.7477,524.7576,1150.0
2024-07-08 13:10:00,531.13,531.27,531.03,531.26,15021.0,524.6687,524.807,524.5699,524.7971,15021.0
2024-07-08 13:15:00,531.32,531.34,531.17,531.34,2307.0,524.8564,524.8761,524.7082,524.8761,2307.0
2024-07-08 13:20:00,531.45,531.54,531.45,531.45,900.0,524.9848,525.0737,524.9848,524.9848,900.0
2024-07-08 13:25:00,531.47,531.47,531.22,531.22,1426.0,525.0045,525.0045,524.7576,524.7576,1426.0
2024-07-08 13:30:00,531.29,531.63,531.29,531.6,6370.0,524.8267,525.1626,524.8267,525.1329,6370.0
2024-07-08 13:35:00,531.57,531.79,531.57,531.75,5101.0,525.1033,525.3206,525.1033,525.2811,5101.0
2024-07-08 13:40:00,531.73,531.73,531.5,531.54,3104.0,525.2614,525.2614,525.0342,525.0737,3104.0
2024-07-08 13:45:00,531.56,531.7,531.56,531.61,8819.0,525.0934,525.2317,525.0934,525.1428,8819.0
2024-07-08 13:50:00,531.76,531.78,531.66,531.67,1486.0,525.291,525.3108,525.1922,525.2021,1486.0
2024-07-08 13:55:00,531.65,531.83,531.65,531.79,2266.0,525.1823,525.3601,525.1823,525.3206,2266.0
2024-07-08 14:00:00,531.76,531.81,531.61,531.65,2056.0,525.291,525.3404,525.1428,525.1823,2056.0
2024-07-08 14:05:00,531.59,531.59,531.43,531.49,4522.0,525.1231,525.1231,524.965,525.0243,4522.0
2024-07-08 14:10:00,531.43,531.47,531.35,531.35,6250.0,524.965,525.0045,524.886,524.886,6250.0
2024-07-08 14:15:00,531.39,531.43,531.39,531.43,1625.0,524.9255,524.965,524.9255,524.965,1625.0
2024-07-08 14:20:00,531.4,531.44,531.33,531.39,3300.0,524.9354,524.9749,524.8662,524.9255,3300.0
2024-07-08 14:25:00,531.44,531.49,531.38,531.44,1800.0,524.9749,525.0243,524.9156,524.9749,1800.0
2024-07-08 14:30:00,531.37,531.51,531.25,531.5,4163.0,524.9057,525.044,524.7872,525.0342,4163.0
2024-07-08 14:35:00,531.45,531.45,531.22,531.22,1429.0,524.9848,524.9848,524.7576,524.7576,1429.0
2024-07-08 14:40:00,531.2,531.2,530.69,530.79,2897.0,524.7378,524.7378,524.234,524.3328,2897.0
2024-07-08 14:45:00,530.61,531.07,530.43,531.07,23560.0,524.155,524.6094,523.9772,524.6094,23560.0
2024-07-08 14:50:00,531.12,531.3,531.12,531.22,4370.0,524.6588,524.8366,524.6588,524.7576,4370.0
2024-07-08 14:55:00,531.29,531.57,531.28,531.53,4540.0,524.8267,525.1033,524.8168,525.0638,4540.0
2024-07-08 15:00:00,531.42,531.56,531.35,531.56,4495.0,524.9551,525.0934,524.886,525.0934,4495.0
2024-07-08 15:05:00,531.54,531.77,531.48,531.6,2957.0,525.0737,525.3009,525.0144,525.1329,2957.0
2024-07-08 15:10:00,531.61,531.73,531.57,531.63,4790.0,525.1428,525.2614,525.1033,525.1626,4790.0
2024-07-08 15:15:00,531.54,531.57,531.44,531.44,1932.0,525.0737,525.1033,524.9749,524.9749,1932.0
2024-07-08 15:20:00,531.34,531.54,531.34,531.5,1787.0,524.8761,525.0737,524.8761,525.0342,1787.0
2024-07-08 15:25:00,531.52,531.55,531.18,531.18,5681.0,525.0539,525.0836,524.7181,524.7181,5681.0
2024-07-08 15:30:00,531.13,531.43,531.13,531.23,3978.0,524.6687,524.965,524.6687,524.7674,3978.0
2024-07-08 15:35:00,531.28,531.44,531.28,531.42,5326.0,524.8168,524.9749,524.8168,524.9551,5326.0
2024-07-08 15:40:00,531.38,531.44,531.3,531.35,3493.0,524.9156,524.9749,524.8366,524.886,3493.0
2024-07-08 15:45:00,531.35,531.35,531.03,531.08,7515.0,524.886,524.886,524.5699,524.6193,7515.0
2024-07-08 15:50:00,531.07,531.38,531.01,531.19,8253.0,524.6094,524.9156,524.5501,524.7279,8253.0
2024-07-08 15:55:00,531.19,531.24,530.73,530.87,44234.0,524.7279,524.7773,524.2735,524.4118,44234.0
2024-07-09 09:30:00,529.97,529.97,528.37,528.97,31661.0,523.5228,523.5228,521.9422,522.5349,31661.0
2024-07-09 09:35:00,529.18,529.57,528.67,529.23,8613.0,522.7424,523.1276,522.2386,522.7918,8613.0
2024-07-09 09:40:00,529.21,529.54,528.99,529.4,9614.0,522.772,523.098,522.5547,522.9597,9614.0
2024-07-09 09:45:00,529.15,529.96,529.06,529.66,12088.0,522.7127,523.5129,522.6238,523.2165,12088.0
2024-07-09 09:50:00,529.67,529.81,529.16,529.37,17449.0,523.2264,523.3647,522.7226,522.9301,17449.0
2024-07-09 09:55:00,529.5,529.54,529.11,529.2,8455.0,523.0585,523.098,522.6732,522.7621,8455.0
2024-07-09 10:00:00,529.39,529.43,529.0,529.01,7703.0,522.9498,522.9893,522.5646,522.5745,7703.0
2024-07-09 10:05:00,528.96,529.19,528.49,528.96,32713.0,522.5251,522.7523,522.0608,522.5251,32713.0
2024-07-09 10:10:00,528.91,529.04,528.71,528.74,11692.0,522.4757,522.6041,522.2781,522.3077,11692.0
2024-07-09 10:15:00,528.76,528.85,528.03,528.03,2717.0,522.3275,522.4164,521.6064,521.6064,2717.0
2024-07-09 10:20:00,528.1,528.3,527.98,528.08,3459.0,521.6755,521.8731,521.557,521.6558,3459.0
2024-07-09 10:25:00,528.04,528.34,527.73,528.25,19894.0,521.6163,521.9126,521.31,521.8237,19894.0
2024-07-09 10:30:00,528.06,528.34,527.73,528.34,15817.0,521.636,521.9126,521.31,521.9126,15817.0
2024-07-09 10:35:00,528.35,528.9,528.35,528.9,4257.0,521.9225,522.4658,521.9225,522.4658,4257.0
2024-07-09 10:40:00,528.86,528.86,528.55,528.55,1349.0,522.4263,522.4263,522.12,522.12,1349.0
2024-07-09 10:45:00,528.57,528.74,528.4,528.64,3517.0,522.1398,522.3077,521.9719,522.209,3517.0
2024-07-09 10:50:00,528.47,528.53,528.18,528.24,3360.0,522.041,522.1003,521.7545,521.8138,3360.0
2024-07-09 10:55:00,528.23,528.28,527.92,528.09,26272.0,521.8039,521.8533,521.4977,521.6656,26272.0
2024-07-09 11:00:00,528.04,528.31,528.01,528.22,5060.0,521.6163,521.883,521.5866,521.7941,5060.0
2024-07-09 11:05:00,528.23,528.23,527.92,527.95,3734.0,521.8039,521.8039,521.4977,521.5273,3734.0
2024-07-09 11:10:00,528.07,528.07,527.78,527.78,3728.0,521.6459,521.6459,521.3594,521.3594,3728.0
2024-07-09 11:15:00,528.09,528.1,527.84,527.84,2954.0,521.6656,521.6755,521.4187,521.4187,2954.0
2024-07-09 11:20:00,527.84,527.97,527.63,527.69,4362.0,521.4187,521.5471,521.2112,521.2705,4362.0
2024-07-09 11:25:00,527.67,527.67,527.36,527.59,2151.0,521.2508,521.2508,520.9445,521.1717,2151.0
2024-07-09 11:30:00,527.65,528.03,527.59,528.03,1900.0,521.231,521.6064,521.1717,521.6064,1900.0
2024-07-09 11:35:00,527.99,528.05,527.9,528.05,1793.0,521.5669,521.6261,521.478,521.6261,1793.0
2024-07-09 11:40:00,528.08,528.46,528.08,528.41,1200.0,521.6558,522.0311,521.6558,521.9818,1200.0
2024-07-09 11:45:00,528.61,528.89,528.6,528.89,16317.0,522.1793,522.4559,522.1694,522.4559,16317.0
2024-07-09 11:50:00,528.92,529.14,528.9,529.13,4214.0,522.4855,522.7029,522.4658,522.693,4214.0
2024-07-09 11:55:00,529.11,529.26,529.04,529.26,4705.0,522.6732,522.8214,522.6041,522.8214,4705.0
2024-07-09 12:00:00,529.2,529.46,529.16,529.45,4073.0,522.7621,523.019,522.7226,523.0091,4073.0
2024-07-09 12:05:00,529.39,529.42,529.31,529.31,2550.0,522.9498,522.9795,522.8708,522.8708,2550.0
2024-07-09 12:10:00,529.37,529.44,529.3,529.44,500.0,522.9301,522.9992,522.8609,522.9992,500.0
2024-07-09 12:15:00,529.46,529.8,529.46,529.8,1498.0,523.019,523.3548,523.019,523.3548,1498.0
2024-07-09 12:20:00,529.58,529.64,529.53,529.54,1502.0,523.1375,523.1968,523.0881,523.098,1502.0
2024-07-09 12:25:00,529.69,529.78,529.69,529.77,300.0,523.2462,523.3351,523.2462,523.3252,300.0
2024-07-09 12:30:00,529.79,529.81,529.72,529.72,3300.0,523.345,523.3647,523.2758,523.2758,3300.0
2024-07-09 12:35:00,529.73,529.88,529.62,529.85,1185.0,523.2857,523.4339,523.177,523.4042,1185.0
2024-07-09 12:40:00,529.98,530.12,529.98,530.12,1025.0,523.5327,523.6709,523.5327,523.6709,1025.0
2024-07-09 12:45:00,530.2,530.24,530.19,530.19,400.0,523.75,523.7895,523.7401,523.7401,400.0
2024-07-09 12:50:00,530.11,530.13,530.09,530.09,400.0,523.6611,523.6808,523.6413,523.6413,400.0
2024-07-09 12:55:00,530.12,530.39,530.12,530.39,1084.0,523.6709,523.9377,523.6709,523.9377,1084.0
2024-07-09 13:00:00,530.46,531.12,530.46,531.0,1116.0,524.0068,524.6588,524.0068,524.5402,1116.0
2024-07-09 13:05:00,531.03,531.16,530.82,531.16,1049.0,524.5699,524.6983,524.3624,524.6983,1049.0
2024-07-09 13:10:00,531.18,531.45,531.18,531.36,2967.0,524.7181,524.9848,524.7181,524.8959,2967.0
2024-07-09 13:15:00,531.13,531.13,529.86,530.27,2724.0,524.6687,524.6687,523.4141,523.8191,2724.0
2024-07-09 13:20:00,530.36,530.36,530.14,530.26,862.0,523.908,523.908,523.6907,523.8092,862.0
2024-07-09 13:25:00,530.29,530.33,530.29,530.33,387.0,523.8389,523.8784,523.8389,523.8784,387.0
2024-07-09 13:30:00,530.3,530.73,530.29,530.73,2093.0,523.8488,524.2735,523.8389,524.2735,2093.0
2024-07-09 13:35:00,530.66,530.67,530.66,530.66,341.0,524.2044,524.2143,524.2044,524.2044,341.0
2024-07-09 13:40:00,530.42,530.42,530.11,530.11,447.0,523.9673,523.9673,523.6611,523.6611,447.0
2024-07-09 13:45:00,530.1,530.13,529.86,529.92,2247.0,523.6512,523.6808,523.4141,523.4734,2247.0
2024-07-09 13:50:00,529.94,529.94,529.84,529.84,300.0,523.4931,523.4931,523.3944,523.3944,300.0
2024-07-09 13:55:00,529.63,529.67,529.39,529.39,2101.0,523.1869,523.2264,522.9498,522.9498,2101.0
2024-07-09 14:00:00,529.37,529.37,529.01,529.01,1300.0,522.9301,522.9301,522.5745,522.5745,1300.0
2024-07-09 14:05:00,528.94,529.35,528.88,529.28,7334.0,522.5053,522.9103,522.446,522.8412,7334.0
2024-07-09 14:10:00,529.44,529.44,529.31,529.37,2122.0,522.9992,522.9992,522.8708,522.9301,2122.0
2024-07-09 14:15:00,529.43,529.48,529.24,529.25,1400.0,522.9893,523.0387,522.8017,522.8115,1400.0
2024-07-09 14:20:00,529.17,529.17,529.01,529.01,550.0,522.7325,522.7325,522.5745,522.5745,550.0
2024-07-09 14:25:00,528.92,528.93,528.64,528.64,9300.0,522.4855,522.4954,522.209,522.209,9300.0
2024-07-09 14:30:00,528.62,528.76,528.43,528.76,4305.0,522.1892,522.3275,522.0015,522.3275,4305.0
2024-07-09 14:35:00,528.62,528.94,528.61,528.84,1350.0,522.1892,522.5053,522.1793,522.4065,1350.0
2024-07-09 14:40:00,528.55,528.76,528.52,528.76,1495.0,522.12,522.3275,522.0904,522.3275,1495.0
2024-07-09 14:45:00,528.69,528.69,528.54,528.59,1558.0,522.2583,522.2583,522.1102,522.1596,1558.0
2024-07-09 14:50:00,528.43,528.44,528.26,528.44,920.0,522.0015,522.0114,521.8336,522.0114,920.0
2024-07-09 14:55:00,528.29,528.32,528.21,528.31,1812.0,521.8632,521.8928,521.7842,521.883,1812.0
2024-07-09 15:00:00,528.13,528.13,527.89,527.89,4255.0,521.7052,521.7052,521.4681,521.4681,4255.0
2024-07-09 15:05:00,527.84,527.95,527.8,527.86,8270.0,521.4187,521.5273,521.3792,521.4384,8270.0
2024-07-09 15:10:00,527.95,527.95,527.76,527.92,2550.0,521.5273,521.5273,521.3397,521.4977,2550.0
2024-07-09 15:15:00,527.85,527.99,527.79,527.98,3550.0,521.4286,521.5669,521.3693,521.557,3550.0
2024-07-09 15:20:00,527.97,528.01,527.86,527.88,2257.0,521.5471,521.5866,521.4384,521.4582,2257.0
2024-07-09 15:25:00,527.88,527.88,527.81,527.86,1225.0,521.4582,521.4582,521.3891,521.4384,1225.0
2024-07-09 15:30:00,527.96,527.97,527.69,527.89,2544.0,521.5372,521.5471,521.2705,521.4681,2544.0
2024-07-09 15:35:00,527.81,527.97,527.81,527.93,1248.0,521.3891,521.5471,521.3891,521.5076,1248.0
2024-07-09 15:40:00,528.0,528.03,527.64,527.64,3958.0,521.5767,521.6064,521.2211,521.2211,3958.0
2024-07-09 15:45:00,527.79,527.91,527.72,527.91,2987.0,521.3693,521.4878,521.3001,521.4878,2987.0
2024-07-09 15:50:00,527.83,528.12,527.75,527.81,6519.0,521.4088,521.6953,521.3298,521.3891,6519.0
2024-07-09 15:55:00,527.8,527.8,527.35,527.6,86086.0,521.3792,521.3792,520.9346,521.1816,86086.0
2024-07-10 09:30:00,530.03,530.89,529.68,530.77,18442.0,523.582,524.4316,523.2363,524.313,18442.0
2024-07-10 09:35:00,531.05,531.05,529.89,529.94,21224.0,524.5896,524.5896,523.4437,523.4931,21224.0
2024-07-10 09:40:00,529.86,530.19,529.12,529.22,12778.0,523.4141,523.7401,522.6831,522.7819,12778.0
2024-07-10 09:45:00,529.32,530.14,529.3,529.65,26943.0,522.8807,523.6907,522.8609,523.2067,26943.0
2024-07-10 09:50:00,529.6,529.91,529.46,529.64,9335.0,523.1573,523.4635,523.019,523.1968,9335.0
2024-07-10 09:55:00,529.46,529.58,529.35,529.43,3272.0,523.019,523.1375,522.9103,522.9893,3272.0
2024-07-10 10:00:00,529.47,530.53,529.47,530.19,19038.0,523.0289,524.076,523.0289,523.7401,19038.0
2024-07-10 10:05:00,530.19,530.68,529.92,530.67,6677.0,523.7401,524.2241,523.4734,524.2143,6677.0
2024-07-10 10:10:00,530.73,530.79,530.28,530.48,9791.0,524.2735,524.3328,523.829,524.0266,9791.0
2024-07-10 10:15:00,530.26,530.26,529.73,529.73,3882.0,523.8092,523.8092,523.2857,523.2857,3882.0
2024-07-10 10:20:00,529.69,529.88,529.47,529.88,6741.0,523.2462,523.4339,523.0289,523.4339,6741.0
2024-07-10 10:25:00,529.89,529.98,529.6,529.71,7138.0,523.4437,523.5327,523.1573,523.2659,7138.0
2024-07-10 10:30:00,529.6,530.0,529.37,530.0,6468.0,523.1573,523.5524,522.9301,523.5524,6468.0
2024-07-10 10:35:00,530.05,530.08,529.42,529.51,5157.0,523.6018,523.6314,522.9795,523.0684,5157.0
2024-07-10 10:40:00,529.37,529.57,529.34,529.38,1988.0,522.9301,523.1276,522.9004,522.94,1988.0
2024-07-10 10:45:00,529.38,529.7,529.33,529.62,8329.0,522.94,523.2561,522.8906,523.177,8329.0
2024-07-10 10:50:00,529.6,529.86,529.45,529.75,2935.0,523.1573,523.4141,523.0091,523.3055,2935.0
2024-07-10 10:55:00,529.82,530.0,529.73,530.0,1859.0,523.3746,523.5524,523.2857,523.5524,1859.0
2024-07-10 11:00:00,529.95,530.1,529.72,530.03,5418.0,523.503,523.6512,523.2758,523.582,5418.0
2024-07-10 11:05:00,529.82,530.54,529.77,530.26,6476.0,523.3746,524.0858,523.3252,523.8092,6476.0
2024-07-10 11:10:00,530.2,530.2,529.6,529.64,6186.0,523.75,523.75,523.1573,523.1968,6186.0
2024-07-10 11:15:00,529.66,529.99,529.57,529.9,4066.0,523.2165,523.5425,523.1276,523.4536,4066.0
2024-07-10 11:20:00,530.02,530.29,529.98,530.28,4192.0,523.5722,523.8389,523.5327,523.829,4192.0
2024-07-10 11:25:00,530.25,530.41,530.14,530.38,3853.0,523.7994,523.9574,523.6907,523.9278,3853.0
2024-07-10 11:30:00,530.49,530.64,530.07,530.12,6268.0,524.0364,524.1846,523.6216,523.6709,6268.0
2024-07-10 11:35:00,530.07,530.4,530.07,530.4,1625.0,523.6216,523.9475,523.6216,523.9475,1625.0
2024-07-10 11:40:00,530.45,530.58,530.37,530.55,3297.0,523.9969,524.1254,523.9179,524.0957,3297.0
2024-07-10 11:45:00,530.59,530.7,530.53,530.53,1913.0,524.1352,524.2439,524.076,524.076,1913.0
2024-07-10 11:50:00,530.55,530.83,530.53,530.78,4063.0,524.0957,524.3723,524.076,524.3229,4063.0
2024-07-10 11:55:00,530.78,531.04,530.78,530.9,2025.0,524.3229,524.5798,524.3229,524.4415,2025.0
2024-07-10 12:00:00,530.88,531.27,530.88,531.27,577.0,524.4217,524.807,524.4217,524.807,577.0
2024-07-10 12:05:00,531.34,531.42,531.29,531.29,800.0,524.8761,524.9551,524.8267,524.8267,800.0
2024-07-10 12:10:00,531.22,531.36,531.22,531.36,603.0,524.7576,524.8959,524.7576,524.8959,603.0
2024-07-10 12:15:00,531.62,531.77,531.53,531.68,3441.0,525.1527,525.3009,525.0638,525.212,3441.0
2024-07-10 12:20:00,531.66,532.06,531.65,532.06,14301.0,525.1922,525.5873,525.1823,525.5873,14301.0
2024-07-10 12:25:00,531.95,532.07,531.92,531.92,2305.0,525.4787,525.5972,525.4491,525.4491,2305.0
2024-07-10 12:30:00,531.81,531.9,531.54,531.6,1967.0,525.3404,525.4293,525.0737,525.1329,1967.0
2024-07-10 12:35:00,531.46,531.46,531.46,531.46,100.0,524.9946,524.9946,524.9946,524.9946,100.0
2024-07-10 12:40:00,531.58,531.71,531.53,531.71,3078.0,525.1132,525.2416,525.0638,525.2416,3078.0
2024-07-10 12:45:00,531.79,531.99,531.77,531.77,1478.0,525.3206,525.5182,525.3009,525.3009,1478.0
2024-07-10 12:50:00,531.82,531.87,531.72,531.82,540.0,525.3503,525.3997,525.2515,525.3503,540.0
2024-07-10 12:55:00,531.65,532.07,531.63,532.07,1506.0,525.1823,525.5972,525.1626,525.5972,1506.0
2024-07-10 13:00:00,532.07,532.5,532.07,532.42,1625.0,525.5972,526.022,525.5972,525.943,1625.0
2024-07-10 13:05:00,532.08,532.13,531.97,532.09,1347.0,525.6071,525.6565,525.4984,525.617,1347.0
2024-07-10 13:10:00,532.05,532.1,531.91,531.91,4548.0,525.5775,525.6269,525.4392,525.4392,4548.0
2024-07-10 13:15:00,531.95,532.07,531.92,532.05,858.0,525.4787,525.5972,525.4491,525.5775,858.0
2024-07-10 13:20:00,531.92,531.94,531.46,531.47,5045.0,525.4491,525.4688,524.9946,525.0045,5045.0
2024-07-10 13:25:00,531.3,531.75,531.3,531.73,1236.0,524.8366,525.2811,524.8366,525.2614,1236.0
2024-07-10 13:30:00,531.73,531.73,531.54,531.62,1574.0,525.2614,525.2614,525.0737,525.1527,1574.0
2024-07-10 13:35:00,531.57,531.57,531.44,531.44,852.0,525.1033,525.1033,524.9749,524.9749,852.0
2024-07-10 13:40:00,531.53,531.53,531.47,531.52,2100.0,525.0638,525.0638,525.0045,525.0539,2100.0
2024-07-10 13:45:00,531.5,531.56,531.46,531.47,1491.0,525.0342,525.0934,524.9946,525.0045,1491.0
2024-07-10 13:50:00,531.47,531.67,531.4,531.67,900.0,525.0045,525.2021,524.9354,525.2021,900.0
2024-07-10 13:55:00,531.62,531.67,531.62,531.67,385.0,525.1527,525.2021,525.1527,525.2021,385.0
2024-07-10 14:00:00,531.76,531.77,531.55,531.55,879.0,525.291,525.3009,525.0836,525.0836,879.0
2024-07-10 14:05:00,531.43,531.59,531.4,531.45,1322.0,524.965,525.1231,524.9354,524.9848,1322.0
2024-07-10 14:10:00,531.54,531.78,531.54,531.75,4707.0,525.0737,525.3108,525.0737,525.2811,4707.0
2024-07-10 14:15:00,531.78,531.87,531.59,531.66,1972.0,525.3108,525.3997,525.1231,525.1922,1972.0
2024-07-10 14:20:00,531.56,531.71,531.49,531.49,800.0,525.0934,525.2416,525.0243,525.0243,800.0
2024-07-10 14:25:00,531.55,531.56,531.53,531.56,1910.0,525.0836,525.0934,525.0638,525.0934,1910.0
2024-07-10 14:30:00,531.73,531.73,531.7,531.7,470.0,525.2614,525.2614,525.2317,525.2317,470.0
2024-07-10 14:35:00,531.8,531.89,531.8,531.84,745.0,525.3305,525.4194,525.3305,525.37,745.0
2024-07-10 14:40:00,531.8,531.97,531.72,531.97,858.0,525.3305,525.4984,525.2515,525.4984,858.0
2024-07-10 14:45:00,532.02,532.28,531.99,532.12,6177.0,525.5478,525.8047,525.5182,525.6466,6177.0
2024-07-10 14:50:00,532.14,532.18,531.95,531.95,2201.0,525.6664,525.7059,525.4787,525.4787,2201.0
2024-07-10 14:55:00,531.97,532.21,531.97,532.18,1201.0,525.4984,525.7355,525.4984,525.7059,1201.0
2024-07-10 15:00:00,532.02,532.18,532.0,532.14,2128.0,525.5478,525.7059,525.5281,525.6664,2128.0
2024-07-10 15:05:00,532.02,532.36,532.01,532.33,7496.0,525.5478,525.8837,525.538,525.8541,7496.0
2024-07-10 15:10:00,532.26,532.26,532.07,532.07,3479.0,525.7849,525.7849,525.5972,525.5972,3479.0
2024-07-10 15:15:00,532.19,532.45,532.17,532.45,2073.0,525.7158,525.9726,525.696,525.9726,2073.0
2024-07-10 15:20:00,532.43,532.53,532.43,532.53,1623.0,525.9528,526.0516,525.9528,526.0516,1623.0
2024-07-10 15:25:00,532.6,532.65,532.46,532.53,5232.0,526.1208,526.1702,525.9825,526.0516,5232.0
2024-07-10 15:30:00,532.52,532.87,532.52,532.67,3547.0,526.0418,526.3875,526.0418,526.1899,3547.0
2024-07-10 15:35:00,532.61,532.78,532.5,532.78,3526.0,526.1307,526.2986,526.022,526.2986,3526.0
2024-07-10 15:40:00,532.96,532.97,532.54,532.54,19272.0,526.4764,526.4863,526.0615,526.0615,19272.0
2024-07-10 15:45:00,532.66,533.28,532.66,533.17,4843.0,526.18,526.7925,526.18,526.6838,4843.0
2024-07-10 15:50:00,533.14,534.09,533.13,533.89,35230.0,526.6542,527.5927,526.6443,527.3951,35230.0
2024-07-10 15:55:00,533.86,534.01,533.74,533.74,49296.0,527.3655,527.5136,527.2469,527.2469,49296.0
2024-07-11 09:30:00,540.87,540.93,539.6,540.61,43760.0,534.2902,534.3494,533.0356,534.0333,43760.0
2024-07-11 09:35:00,540.74,541.01,539.84,541.01,21792.0,534.1618,534.4285,533.2727,534.4285,21792.0
2024-07-11 09:40:00,541.05,542.33,540.97,542.04,28244.0,534.468,535.7324,534.389,535.4459,28244.0
2024-07-11 09:45:00,542.24,542.85,541.29,542.37,25161.0,535.6435,536.2461,534.7051,535.7719,25161.0
2024-07-11 09:50:00,542.51,543.45,541.98,543.23,28943.0,535.9102,536.8388,535.3867,536.6215,28943.0
2024-07-11 09:55:00,542.94,542.96,542.14,542.89,11166.0,536.335,536.3547,535.5447,536.2856,11166.0
2024-07-11 10:00:00,542.96,544.49,542.92,544.49,12356.0,536.3547,537.8661,536.3152,537.8661,12356.0
2024-07-11 10:05:00,544.49,545.18,544.26,544.9,18785.0,537.8661,538.5477,537.6389,538.2711,18785.0
2024-07-11 10:10:00,544.88,545.42,544.84,545.38,12420.0,538.2514,538.7848,538.2119,538.7453,12420.0
2024-07-11 10:15:00,545.3,545.49,544.17,544.67,16054.0,538.6663,538.854,537.55,538.0439,16054.0
2024-07-11 10:20:00,544.52,545.23,544.17,544.67,7487.0,537.8958,538.5971,537.55,538.0439,7487.0
2024-07-11 10:25:00,544.45,545.01,544.27,544.84,15618.0,537.8266,538.3798,537.6488,538.2119,15618.0
2024-07-11 10:30:00,544.67,545.73,544.67,545.22,9028.0,538.0439,539.091,538.0439,538.5873,9028.0
2024-07-11 10:35:00,545.17,545.43,544.61,545.14,20706.0,538.5379,538.7947,537.9847,538.5082,20706.0
2024-07-11 10:40:00,545.25,545.53,544.99,545.36,12579.0,538.6169,538.8935,538.3601,538.7256,12579.0
2024-07-11 10:45:00,545.36,546.27,545.31,546.27,12070.0,538.7256,539.6245,538.6762,539.6245,12070.0
2024-07-11 10:50:00,546.27,546.47,546.04,546.05,6338.0,539.6245,539.822,539.3973,539.4072,6338.0
2024-07-11 10:55:00,545.98,546.7,545.98,546.7,9642.0,539.338,540.0492,539.338,540.0492,9642.0
2024-07-11 11:00:00,546.65,546.96,545.84,546.37,17062.0,539.9999,540.3061,539.1997,539.7233,17062.0
2024-07-11 11:05:00,546.4,547.13,546.33,546.94,7514.0,539.7529,540.474,539.6838,540.2863,7514.0
2024-07-11 11:10:00,546.9,547.12,546.49,546.77,12553.0,540.2468,540.4641,539.8418,540.1184,12553.0
2024-07-11 11:15:00,546.69,546.69,546.31,546.31,4501.0,540.0394,540.0394,539.664,539.664,4501.0
2024-07-11 11:20:00,546.49,546.58,545.72,545.79,7256.0,539.8418,539.9307,539.0812,539.1503,7256.0
2024-07-11 11:25:00,545.9,546.24,545.8,546.17,12930.0,539.259,539.5948,539.1602,539.5257,12930.0
2024-07-11 11:30:00,545.97,546.47,545.96,545.96,2998.0,539.3281,539.822,539.3183,539.3183,2998.0
2024-07-11 11:35:00,546.05,546.25,545.91,546.2,1289.0,539.4072,539.6047,539.2689,539.5553,1289.0
2024-07-11 11:40:00,546.25,546.45,545.67,546.21,11429.0,539.6047,539.8023,539.0318,539.5652,11429.0
2024-07-11 11:45:00,546.53,546.95,546.19,546.2,7473.0,539.8813,540.2962,539.5455,539.5553,7473.0
2024-07-11 11:50:00,546.12,546.19,545.94,546.09,2617.0,539.4763,539.5455,539.2985,539.4467,2617.0
2024-07-11 11:55:00,546.06,546.07,545.47,545.47,4383.0,539.417,539.4269,538.8342,538.8342,4383.0
2024-07-11 12:00:00,545.35,545.35,544.69,544.75,3352.0,538.7157,538.7157,538.0637,538.123,3352.0
2024-07-11 12:05:00,544.67,545.44,544.53,545.43,2925.0,538.0439,538.8046,537.9056,538.7947,2925.0
2024-07-11 12:10:00,545.81,545.81,545.33,545.43,1697.0,539.1701,539.1701,538.6959,538.7947,1697.0
2024-07-11 12:15:00,545.54,545.59,544.93,545.02,7882.0,538.9034,538.9528,538.3008,538.3897,7882.0
2024-07-11 12:20:00,545.02,545.1,544.84,544.99,2725.0,538.3897,538.4687,538.2119,538.3601,2725.0
2024-07-11 12:25:00,545.05,545.22,544.76,545.21,6558.0,538.4193,538.5873,538.1328,538.5774,6558.0
2024-07-11 12:30:00,545.33,545.69,545.21,545.62,2292.0,538.6959,539.0515,538.5774,538.9824,2292.0
2024-07-11 12:35:00,545.7,545.75,545.31,545.72,1430.0,539.0614,539.1108,538.6762,539.0812,1430.0
2024-07-11 12:40:00,545.21,545.27,545.14,545.25,2000.0,538.5774,538.6366,538.5082,538.6169,2000.0
2024-07-11 12:45:00,544.95,545.09,544.78,544.78,4572.0,538.3205,538.4588,538.1526,538.1526,4572.0
2024-07-11 12:50:00,544.68,545.0,544.64,544.95,6954.0,538.0538,538.3699,538.0143,538.3205,6954.0
2024-07-11 12:55:00,545.23,545.74,545.21,545.74,1019.0,538.5971,539.1009,538.5774,539.1009,1019.0
2024-07-11 13:00:00,545.61,545.86,545.18,545.58,5417.0,538.9725,539.2195,538.5477,538.9429,5417.0
2024-07-11 13:05:00,545.13,545.96,545.13,545.85,6666.0,538.4983,539.3183,538.4983,539.2096,6666.0
2024-07-11 13:10:00,545.73,546.13,545.55,546.07,3000.0,539.091,539.4862,538.9132,539.4269,3000.0
2024-07-11 13:15:00,546.12,546.46,546.02,546.41,4098.0,539.4763,539.8122,539.3775,539.7628,4098.0
2024-07-11 13:20:00,546.5,546.63,546.17,546.18,10643.0,539.8517,539.9801,539.5257,539.5356,10643.0
2024-07-11 13:25:00,546.27,546.55,546.19,546.51,4661.0,539.6245,539.9011,539.5455,539.8616,4661.0
2024-07-11 13:30:00,546.4,546.42,546.0,546.0,3977.0,539.7529,539.7727,539.3578,539.3578,3977.0
2024-07-11 13:35:00,546.02,546.31,545.95,545.95,1464.0,539.3775,539.664,539.3084,539.3084,1464.0
2024-07-11 13:40:00,545.93,546.45,545.93,546.45,3763.0,539.2886,539.8023,539.2886,539.8023,3763.0
2024-07-11 13:45:00,546.42,546.42,546.05,546.05,1100.0,539.7727,539.7727,539.4072,539.4072,1100.0
2024-07-11 13:50:00,546.24,546.46,546.17,546.39,5696.0,539.5948,539.8122,539.5257,539.743,5696.0
2024-07-11 13:55:00,546.53,546.72,546.53,546.65,895.0,539.8813,540.069,539.8813,539.9999,895.0
2024-07-11 14:00:00,546.49,546.65,546.44,546.65,1195.0,539.8418,539.9999,539.7924,539.9999,1195.0
2024-07-11 14:05:00,546.35,546.84,546.34,546.62,3719.0,539.7035,540.1875,539.6936,539.9702,3719.0
2024-07-11 14:10:00,546.58,546.88,546.57,546.85,7425.0,539.9307,540.2271,539.9208,540.1974,7425.0
2024-07-11 14:15:00,546.76,547.07,546.74,546.93,6609.0,540.1085,540.4147,540.0888,540.2765,6609.0
2024-07-11 14:20:00,546.92,546.92,546.55,546.71,2521.0,540.2666,540.2666,539.9011,540.0591,2521.0
2024-07-11 14:25:00,546.59,546.59,546.22,546.31,5200.0,539.9406,539.9406,539.5751,539.664,5200.0
2024-07-11 14:30:00,546.37,546.89,546.29,546.67,3576.0,539.7233,540.2369,539.6442,540.0196,3576.0
2024-07-11 14:35:00,546.66,546.75,546.51,546.69,2572.0,540.0097,540.0986,539.8616,540.0394,2572.0
2024-07-11 14:40:00,546.65,546.8,546.58,546.68,4641.0,539.9999,540.148,539.9307,540.0295,4641.0
2024-07-11 14:45:00,546.76,546.9,546.54,546.64,2570.0,540.1085,540.2468,539.8912,539.99,2570.0
2024-07-11 14:50:00,546.76,546.76,546.63,546.67,15714.0,540.1085,540.1085,539.9801,540.0196,15714.0
2024-07-11 14:55:00,546.79,546.88,546.63,546.65,1715.0,540.1382,540.2271,539.9801,539.9999,1715.0
2024-07-11 15:00:00,546.77,546.78,546.37,546.61,4528.0,540.1184,540.1283,539.7233,539.9603,4528.0
2024-07-11 15:05:00,546.62,546.62,546.14,546.14,4809.0,539.9702,539.9702,539.4961,539.4961,4809.0
2024-07-11 15:10:00,546.08,546.34,546.04,546.27,3065.0,539.4368,539.6936,539.3973,539.6245,3065.0
2024-07-11 15:15:00,546.23,546.68,546.23,546.6,4498.0,539.585,540.0295,539.585,539.9505,4498.0
2024-07-11 15:20:00,546.39,546.68,546.39,546.65,966.0,539.743,540.0295,539.743,539.9999,966.0
2024-07-11 15:25:00,546.6,546.72,546.6,546.61,1453.0,539.9505,540.069,539.9505,539.9603,1453.0
2024-07-11 15:30:00,546.66,547.09,546.65,547.02,3360.0,540.0097,540.4345,539.9999,540.3654,3360.0
2024-07-11 15:35:00,547.06,547.43,547.06,547.21,5182.0,540.4049,540.7704,540.4049,540.553,5182.0
2024-07-11 15:40:00,547.25,547.47,547.18,547.25,3361.0,540.5926,540.8099,540.5234,540.5926,3361.0
2024-07-11 15:45:00,547.29,547.59,547.29,547.53,6532.0,540.6321,540.9284,540.6321,540.8692,6532.0
2024-07-11 15:50:00,547.48,547.71,547.23,547.32,24808.0,540.8198,541.047,540.5728,540.6617,24808.0
2024-07-11 15:55:00,547.2,547.34,546.74,546.79,40150.0,540.5432,540.6815,540.0888,540.1382,40150.0
2024-07-12 09:30:00,550.78,550.78,549.49,550.14,56300.0,544.0796,544.0796,542.8053,543.4474,56300.0
2024-07-12 09:35:00,549.72,550.55,549.56,550.48,21960.0,543.0325,543.8524,542.8745,543.7833,21960.0
2024-07-12 09:40:00,550.37,551.08,549.83,550.61,9309.0,543.6746,544.376,543.1412,543.9117,9309.0
2024-07-12 09:45:00,550.39,551.63,550.39,551.15,13998.0,543.6944,544.9193,543.6944,544.4451,13998.0
2024-07-12 09:50:00,551.3,551.3,550.45,551.07,15505.0,544.5933,544.5933,543.7536,544.3661,15505.0
2024-07-12 09:55:00,551.18,551.28,550.92,550.99,11821.0,544.4747,544.5735,544.2179,544.2871,11821.0
2024-07-12 10:00:00,551.17,552.07,551.17,552.07,17505.0,544.4649,545.3539,544.4649,545.3539,17505.0
2024-07-12 10:05:00,552.11,552.74,551.87,552.27,9391.0,545.3934,546.0158,545.1564,545.5515,9391.0
2024-07-12 10:10:00,552.47,553.48,552.39,553.47,7298.0,545.7491,546.7468,545.67,546.7369,7298.0
2024-07-12 10:15:00,553.46,553.98,553.4,553.98,8557.0,546.727,547.2407,546.6677,547.2407,8557.0
2024-07-12 10:20:00,554.15,554.15,553.76,554.03,9638.0,547.4086,547.4086,547.0234,547.2901,9638.0
2024-07-12 10:25:00,553.83,554.28,553.65,554.2,2651.0,547.0925,547.537,546.9147,547.458,2651.0
2024-07-12 10:30:00,554.32,554.33,553.79,553.96,5370.0,547.5765,547.5864,547.053,547.2209,5370.0
2024-07-12 10:35:00,553.8,554.15,553.7,553.98,5011.0,547.0629,547.4086,546.9641,547.2407,5011.0
2024-07-12 10:40:00,553.97,554.01,553.22,554.01,8035.0,547.2308,547.2703,546.4899,547.2703,8035.0
2024-07-12 10:45:00,553.94,554.13,553.43,553.44,7913.0,547.2012,547.3889,546.6974,546.7073,7913.0
2024-07-12 10:50:00,553.72,553.79,553.64,553.74,2226.0,546.9838,547.053,546.9048,547.0036,2226.0
2024-07-12 10:55:00,553.89,554.18,553.89,554.12,5801.0,547.1518,547.4383,547.1518,547.379,5801.0
2024-07-12 11:00:00,554.12,554.45,553.87,554.45,1200.0,547.379,547.705,547.132,547.705,1200.0
2024-07-12 11:05:00,554.26,554.48,554.19,554.19,1913.0,547.5173,547.7346,547.4481,547.4481,1913.0
2024-07-12 11:10:00,554.21,554.23,554.11,554.11,1200.0,547.4679,547.4876,547.3691,547.3691,1200.0
2024-07-12 11:15:00,554.23,554.33,553.96,553.96,2893.0,547.4876,547.5864,547.2209,547.2209,2893.0
2024-07-12 11:20:00,554.15,554.15,553.88,554.05,3276.0,547.4086,547.4086,547.1419,547.3098,3276.0
2024-07-12 11:25:00,554.08,554.55,554.08,554.55,4852.0,547.3395,547.8038,547.3395,547.8038,4852.0
2024-07-12 11:30:00,554.45,554.45,554.07,554.07,3775.0,547.705,547.705,547.3296,547.3296,3775.0
2024-07-12 11:35:00,553.97,554.16,553.75,554.16,5073.0,547.2308,547.4185,547.0135,547.4185,5073.0
2024-07-12 11:40:00,554.25,554.81,554.24,554.81,650.0,547.5074,548.0606,547.4975,548.0606,650.0
2024-07-12 11:45:00,554.66,554.66,554.3,554.33,3083.0,547.9124,547.9124,547.5568,547.5864,3083.0
2024-07-12 11:50:00,554.47,554.53,554.24,554.31,2459.0,547.7247,547.784,547.4975,547.5667,2459.0
2024-07-12 11:55:00,554.2,554.2,553.85,553.85,550.0,547.458,547.458,547.1123,547.1123,550.0
2024-07-12 12:00:00,553.61,553.82,553.53,553.77,1988.0,546.8752,547.0826,546.7962,547.0332,1988.0
2024-07-12 12:05:00,553.66,553.68,553.22,553.25,2406.0,546.9246,546.9443,546.4899,546.5196,2406.0
2024-07-12 12:10:00,553.29,553.36,553.14,553.23,4552.0,546.5591,546.6282,546.4109,546.4998,4552.0
2024-07-12 12:15:00,553.28,553.78,553.28,553.53,1437.0,546.5492,547.0431,546.5492,546.7962,1437.0
2024-07-12 12:20:00,553.54,553.54,553.14,553.14,1228.0,546.806,546.806,546.4109,546.4109,1228.0
2024-07-12 12:25:00,552.98,553.08,552.98,553.04,525.0,546.2529,546.3516,546.2529,546.3121,525.0
2024-07-12 12:30:00,552.97,552.97,552.6,552.6,3423.0,546.243,546.243,545.8775,545.8775,3423.0
2024-07-12 12:35:00,552.72,552.72,552.52,552.52,836.0,545.996,545.996,545.7984,545.7984,836.0
2024-07-12 12:40:00,552.45,552.61,552.45,552.61,400.0,545.7293,545.8874,545.7293,545.8874,400.0
2024-07-12 12:45:00,552.76,552.76,552.69,552.69,626.0,546.0355,546.0355,545.9664,545.9664,626.0
2024-07-12 12:50:00,552.56,552.88,552.56,552.88,200.0,545.838,546.1541,545.838,546.1541,200.0
2024-07-12 12:55:00,553.25,553.25,553.25,553.25,100.0,546.5196,546.5196,546.5196,546.5196,100.0
2024-07-12 13:00:00,553.49,553.49,553.26,553.34,1400.0,546.7566,546.7566,546.5294,546.6085,1400.0
2024-07-12 13:05:00,553.19,553.45,553.16,553.45,1894.0,546.4603,546.7171,546.4307,546.7171,1894.0
2024-07-12 13:10:00,553.47,553.84,553.47,553.79,2071.0,546.7369,547.1024,546.7369,547.053,2071.0
2024-07-12 13:15:00,553.75,553.86,553.73,553.81,3559.0,547.0135,547.1221,546.9937,547.0728,3559.0
2024-07-12 13:20:00,553.79,553.88,553.79,553.88,200.0,547.053,547.1419,547.053,547.1419,200.0
2024-07-12 13:25:00,553.85,553.9,553.65,553.9,860.0,547.1123,547.1617,546.9147,547.1617,860.0
2024-07-12 13:30:00,553.95,554.26,553.88,554.25,7078.0,547.2111,547.5173,547.1419,547.5074,7078.0
2024-07-12 13:35:00,554.23,554.43,554.19,554.21,2453.0,547.4876,547.6852,547.4481,547.4679,2453.0
2024-07-12 13:40:00,554.13,554.35,554.07,554.35,4339.0,547.3889,547.6062,547.3296,547.6062,4339.0
2024-07-12 13:45:00,554.35,554.5,554.29,554.45,3978.0,547.6062,547.7544,547.5469,547.705,3978.0
2024-07-12 13:50:00,554.4,554.4,554.11,554.21,949.0,547.6556,547.6556,547.3691,547.4679,949.0
2024-07-12 13:55:00,554.27,554.27,553.75,553.84,2773.0,547.5272,547.5272,547.0135,547.1024,2773.0
2024-07-12 14:00:00,553.78,553.93,553.51,553.87,3045.0,547.0431,547.1913,546.7764,547.132,3045.0
2024-07-12 14:05:00,553.81,554.01,553.81,554.01,380.0,547.0728,547.2703,547.0728,547.2703,380.0
2024-07-12 14:10:00,554.18,554.18,553.96,553.96,1500.0,547.4383,547.4383,547.2209,547.2209,1500.0
2024-07-12 14:15:00,553.98,554.09,553.87,554.01,3600.0,547.2407,547.3493,547.132,547.2703,3600.0
2024-07-12 14:20:00,553.85,553.89,553.66,553.77,800.0,547.1123,547.1518,546.9246,547.0332,800.0
2024-07-12 14:25:00,553.66,553.97,553.66,553.97,1195.0,546.9246,547.2308,546.9246,547.2308,1195.0
2024-07-12 14:30:00,553.89,553.89,553.57,553.57,800.0,547.1518,547.1518,546.8357,546.8357,800.0
2024-07-12 14:35:00,553.83,553.91,553.83,553.91,283.0,547.0925,547.1715,547.0925,547.1715,283.0
2024-07-12 14:40:00,554.03,554.07,553.87,553.89,2400.0,547.2901,547.3296,547.132,547.1518,2400.0
2024-07-12 14:45:00,554.01,554.02,553.92,554.01,720.0,547.2703,547.2802,547.1814,547.2703,720.0
2024-07-12 14:50:00,554.0,554.04,553.71,554.01,2816.0,547.2604,547.3,546.974,547.2703,2816.0
2024-07-12 14:55:00,554.15,554.25,554.15,554.25,2574.0,547.4086,547.5074,547.4086,547.5074,2574.0
2024-07-12 15:00:00,554.27,554.29,554.16,554.19,2040.0,547.5272,547.5469,547.4185,547.4481,2040.0
2024-07-12 15:05:00,554.17,554.17,553.95,553.96,770.0,547.4284,547.4284,547.2111,547.2209,770.0
2024-07-12 15:10:00,554.01,554.01,553.7,553.89,3427.0,547.2703,547.2703,546.9641,547.1518,3427.0
2024-07-12 15:15:00,554.04,554.12,553.94,554.12,880.0,547.3,547.379,547.2012,547.379,880.0
2024-07-12 15:20:00,554.17,554.19,554.05,554.15,1086.0,547.4284,547.4481,547.3098,547.4086,1086.0
2024-07-12 15:25:00,554.14,554.14,553.92,553.99,4473.0,547.3987,547.3987,547.1814,547.2506,4473.0
2024-07-12 15:30:00,553.96,554.15,553.33,554.15,7133.0,547.2209,547.4086,546.5986,547.4086,7133.0
2024-07-12 15:35:00,554.0,554.0,553.41,553.61,6482.0,547.2604,547.2604,546.6776,546.8752,6482.0
2024-07-12 15:40:00,553.31,553.41,552.87,553.04,4576.0,546.5788,546.6776,546.1442,546.3121,4576.0
2024-07-12 15:45:00,553.09,553.39,552.92,552.92,3498.0,546.3615,546.6579,546.1936,546.1936,3498.0
2024-07-12 15:50:00,552.82,552.87,552.33,552.5,54444.0,546.0948,546.1442,545.6108,545.7787,54444.0
2024-07-12 15:55:00,552.48,552.48,551.39,551.88,66493.0,545.7589,545.7589,544.6822,545.1662,66493.0
2024-07-15 09:30:00,554.01,554.8,552.41,552.42,18286.0,547.2703,548.0507,545.6898,545.6997,18286.0
2024-07-15 09:35:00,552.64,553.82,552.37,553.67,14795.0,545.917,547.0826,545.6503,546.9345,14795.0
2024-07-15 09:40:00,553.79,553.79,552.52,553.76,11640.0,547.053,547.053,545.7984,547.0234,11640.0
2024-07-15 09:45:00,553.54,554.43,553.16,554.36,16606.0,546.806,547.6852,546.4307,547.6161,16606.0
2024-07-15 09:50:00,554.26,554.79,553.73,554.77,7475.0,547.5173,548.0408,546.9937,548.0211,7475.0
2024-07-15 09:55:00,554.41,554.51,554.04,554.33,6073.0,547.6655,547.7642,547.3,547.5864,6073.0
2024-07-15 10:00:00,554.59,555.6,554.59,555.6,30919.0,547.8433,548.841,547.8433,548.841,30919.0
2024-07-15 10:05:00,555.67,555.76,554.92,555.76,15353.0,548.9101,548.999,548.1693,548.999,15353.0
2024-07-15 10:10:00,555.74,555.89,555.18,555.18,39293.0,548.9793,549.1275,548.4261,548.4261,39293.0
2024-07-15 10:15:00,555.28,556.02,555.28,555.93,8906.0,548.5249,549.2559,548.5249,549.167,8906.0
2024-07-15 10:20:00,556.16,556.44,556.08,556.28,2355.0,549.3942,549.6708,549.3151,549.5127,2355.0
2024-07-15 10:25:00,556.11,556.36,555.71,555.86,2800.0,549.3448,549.5917,548.9496,549.0978,2800.0
2024-07-15 10:30:00,555.83,556.25,555.7,556.25,3450.0,549.0682,549.4831,548.9398,549.4831,3450.0
2024-07-15 10:35:00,556.23,556.25,555.68,555.78,1246.0,549.4633,549.4831,548.92,549.0188,1246.0
2024-07-15 10:40:00,555.91,555.99,555.54,555.57,4670.0,549.1472,549.2262,548.7817,548.8113,4670.0
2024-07-15 10:45:00,555.67,556.15,555.55,555.93,2488.0,548.9101,549.3843,548.7916,549.167,2488.0
2024-07-15 10:50:00,555.9,556.5,555.74,556.5,5284.0,549.1373,549.73,548.9793,549.73,5284.0
2024-07-15 10:55:00,556.54,556.6,555.97,556.14,10559.0,549.7695,549.8288,549.2065,549.3744,10559.0
2024-07-15 11:00:00,556.14,556.47,556.03,556.44,3337.0,549.3744,549.7004,549.2657,549.6708,3337.0
2024-07-15 11:05:00,556.59,556.88,556.5,556.88,3000.0,549.8189,550.1054,549.73,550.1054,3000.0
2024-07-15 11:10:00,556.87,557.2,556.87,557.2,1326.0,550.0955,550.4215,550.0955,550.4215,1326.0
2024-07-15 11:15:00,557.35,557.6,557.21,557.55,2930.0,550.5697,550.8166,550.4314,550.7673,2930.0
2024-07-15 11:20:00,557.56,558.13,557.56,558.13,3005.0,550.7771,551.3402,550.7771,551.3402,3005.0
2024-07-15 11:25:00,558.17,558.17,557.54,557.54,3694.0,551.3797,551.3797,550.7574,550.7574,3694.0
2024-07-15 11:30:00,557.46,557.5,557.08,557.3,9693.0,550.6784,550.7179,550.303,550.5203,9693.0
2024-07-15 11:35:00,557.24,558.15,557.24,557.94,6038.0,550.461,551.36,550.461,551.1525,6038.0
2024-07-15 11:40:00,557.92,558.45,557.92,558.3,3499.0,551.1328,551.6563,551.1328,551.5081,3499.0
2024-07-15 11:45:00,558.26,558.35,557.8,558.34,1968.0,551.4686,551.5575,551.0142,551.5476,1968.0
2024-07-15 11:50:00,558.54,558.92,558.54,558.92,1529.0,551.7452,552.1206,551.7452,552.1206,1529.0
2024-07-15 11:55:00,558.97,559.05,558.85,558.97,11639.0,552.17,552.249,552.0514,552.17,11639.0
2024-07-15 12:00:00,558.55,558.58,557.97,557.97,10545.0,551.7551,551.7847,551.1821,551.1821,10545.0
2024-07-15 12:05:00,557.86,558.24,557.71,558.24,3098.0,551.0735,551.4489,550.9253,551.4489,3098.0
2024-07-15 12:10:00,558.25,558.25,557.65,557.65,16489.0,551.4587,551.4587,550.866,550.866,16489.0
2024-07-15 12:15:00,557.61,557.81,557.47,557.76,7602.0,550.8265,551.0241,550.6882,550.9747,7602.0
2024-07-15 12:20:00,557.59,558.09,557.52,558.03,18084.0,550.8068,551.3007,550.7376,551.2414,18084.0
2024-07-15 12:25:00,557.85,557.85,557.51,557.52,7824.0,551.0636,551.0636,550.7277,550.7376,7824.0
2024-07-15 12:30:00,557.44,557.44,556.83,556.83,20748.0,550.6586,550.6586,550.056,550.056,20748.0
2024-07-15 12:35:00,556.92,557.13,556.92,557.13,2668.0,550.1449,550.3524,550.1449,550.3524,2668.0
2024-07-15 12:40:00,557.05,557.68,556.85,556.96,8850.0,550.2733,550.8957,550.0758,550.1844,8850.0
2024-07-15 12:45:00,556.85,556.85,556.44,556.59,6381.0,550.0758,550.0758,549.6708,549.8189,6381.0
2024-07-15 12:50:00,556.57,556.58,556.56,556.56,450.0,549.7992,549.8091,549.7893,549.7893,450.0
2024-07-15 12:55:00,556.84,556.85,556.56,556.58,1100.0,550.0659,550.0758,549.7893,549.8091,1100.0
2024-07-15 13:00:00,556.41,556.41,555.78,555.78,2175.0,549.6411,549.6411,549.0188,549.0188,2175.0
2024-07-15 13:05:00,556.0,556.84,555.99,556.74,3615.0,549.2361,550.0659,549.2262,549.9671,3615.0
2024-07-15 13:10:00,556.79,556.81,556.25,556.4,2228.0,550.0165,550.0363,549.4831,549.6312,2228.0
2024-07-15 13:15:00,556.72,556.78,556.43,556.53,2843.0,549.9474,550.0066,549.6609,549.7597,2843.0
2024-07-15 13:20:00,556.37,557.0,556.37,557.0,600.0,549.6016,550.2239,549.6016,550.2239,600.0
2024-07-15 13:25:00,556.86,556.86,556.12,556.29,2389.0,550.0856,550.0856,549.3547,549.5226,2389.0
2024-07-15 13:30:00,556.22,556.22,555.25,555.25,7740.0,549.4534,549.4534,548.4952,548.4952,7740.0
2024-07-15 13:35:00,555.32,555.68,555.29,555.42,7648.0,548.5644,548.92,548.5347,548.6632,7648.0
2024-07-15 13:40:00,555.55,555.83,555.53,555.78,1198.0,548.7916,549.0682,548.7718,549.0188,1198.0
2024-07-15 13:45:00,555.55,555.8,555.26,555.26,3847.0,548.7916,549.0385,548.5051,548.5051,3847.0
2024-07-15 13:50:00,555.27,555.83,555.27,555.81,4997.0,548.515,549.0682,548.515,549.0484,4997.0
2024-07-15 13:55:00,555.78,555.79,555.54,555.54,552.0,549.0188,549.0287,548.7817,548.7817,552.0
2024-07-15 14:00:00,555.99,555.99,555.99,555.99,965.0,549.2262,549.2262,549.2262,549.2262,965.0
2024-07-15 14:05:00,556.01,556.06,555.89,555.94,1576.0,549.246,549.2954,549.1275,549.1768,1576.0
2024-07-15 14:10:00,556.19,556.24,555.61,555.8,2596.0,549.4238,549.4732,548.8509,549.0385,2596.0
2024-07-15 14:15:00,555.81,555.89,555.71,555.85,500.0,549.0484,549.1275,548.9496,549.0879,500.0
2024-07-15 14:20:00,555.93,556.65,555.91,556.64,2453.0,549.167,549.8782,549.1472,549.8683,2453.0
2024-07-15 14:25:00,556.65,556.65,556.5,556.58,1249.0,549.8782,549.8782,549.73,549.8091,1249.0
2024-07-15 14:30:00,556.52,556.99,556.35,556.73,5140.0,549.7498,550.2141,549.5819,549.9572,5140.0
2024-07-15 14:35:00,556.74,556.77,556.38,556.6,3295.0,549.9671,549.9967,549.6115,549.8288,3295.0
2024-07-15 14:40:00,556.63,556.81,556.58,556.73,1791.0,549.8584,550.0363,549.8091,549.9572,1791.0
2024-07-15 14:45:00,556.7,556.74,556.32,556.32,3751.0,549.9276,549.9671,549.5522,549.5522,3751.0
2024-07-15 14:50:00,556.15,556.51,556.15,556.45,2224.0,549.3843,549.7399,549.3843,549.6806,2224.0
2024-07-15 14:55:00,556.43,556.53,556.31,556.31,1300.0,549.6609,549.7597,549.5423,549.5423,1300.0
2024-07-15 15:00:00,556.4,556.66,556.3,556.54,24348.0,549.6312,549.8881,549.5325,549.7695,24348.0
2024-07-15 15:05:00,556.38,556.63,556.29,556.52,3109.0,549.6115,549.8584,549.5226,549.7498,3109.0
2024-07-15 15:10:00,556.65,556.82,556.6,556.78,5150.0,549.8782,550.0461,549.8288,550.0066,5150.0
2024-07-15 15:15:00,556.73,556.75,556.47,556.68,2953.0,549.9572,549.977,549.7004,549.9078,2953.0
2024-07-15 15:20:00,556.68,556.95,556.61,556.94,4134.0,549.9078,550.1746,549.8387,550.1647,4134.0
2024-07-15 15:25:00,556.85,556.85,556.38,556.4,7224.0,550.0758,550.0758,549.6115,549.6312,7224.0
2024-07-15 15:30:00,556.38,556.51,556.09,556.42,3517.0,549.6115,549.7399,549.325,549.651,3517.0
2024-07-15 15:35:00,556.19,556.47,555.86,555.92,2865.0,549.4238,549.7004,549.0978,549.1571,2865.0
2024-07-15 15:40:00,555.91,555.92,555.42,555.43,4902.0,549.1472,549.1571,548.6632,548.673,4902.0
2024-07-15 15:45:00,555.5,555.58,555.0,555.0,6706.0,548.7422,548.8212,548.2483,548.2483,6706.0
2024-07-15 15:50:00,555.16,555.18,554.41,554.89,20378.0,548.4063,548.4261,547.6655,548.1396,20378.0
2024-07-15 15:55:00,554.92,555.29,554.68,555.28,64402.0,548.1693,548.5347,547.9322,548.5249,64402.0
2024-07-16 09:30:00,557.82,558.64,557.4,557.88,18123.0,551.034,551.844,550.6191,551.0932,18123.0
2024-07-16 09:35:00,558.31,559.57,558.22,559.11,21695.0,551.518,552.7627,551.4291,552.3083,21695.0
2024-07-16 09:40:00,559.18,560.31,558.9,560.3,26369.0,552.3774,553.4937,552.1008,553.4838,26369.0
2024-07-16 09:45:00,560.41,561.7,560.41,561.6,19921.0,553.5925,554.8668,553.5925,554.768,19921.0
2024-07-16 09:50:00,561.48,562.65,561.47,562.39,19385.0,554.6494,555.8052,554.6396,555.5484,19385.0
2024-07-16 09:55:00,562.36,563.42,562.36,563.35,16348.0,555.5187,556.5658,555.5187,556.4967,16348.0
2024-07-16 10:00:00,563.48,564.01,563.27,563.28,22032.0,556.6251,557.1487,556.4177,556.4275,22032.0
2024-07-16 10:05:00,563.38,563.82,562.41,562.42,16420.0,556.5263,556.961,555.5681,555.578,16420.0
2024-07-16 10:10:00,562.46,562.95,562.01,562.95,9958.0,555.6175,556.1016,555.173,556.1016,9958.0
2024-07-16 10:15:00,562.96,563.15,561.98,562.1,11222.0,556.1114,556.2991,555.1434,555.2619,11222.0
2024-07-16 10:20:00,562.05,562.77,561.93,562.19,15580.0,555.2125,555.9238,555.094,555.3508,15580.0
2024-07-16 10:25:00,562.11,562.52,562.06,562.18,4507.0,555.2718,555.6768,555.2224,555.3409,4507.0
2024-07-16 10:30:00,561.87,562.52,561.7,562.52,15679.0,555.0347,555.6768,554.8668,555.6768,15679.0
2024-07-16 10:35:00,562.52,563.35,562.52,563.11,6777.0,555.6768,556.4967,555.6768,556.2596,6777.0
2024-07-16 10:40:00,563.21,563.21,562.67,562.89,2196.0,556.3584,556.3584,555.825,556.0423,2196.0
2024-07-16 10:45:00,563.0,563.36,563.0,563.3,2097.0,556.151,556.5066,556.151,556.4473,2097.0
2024-07-16 10:50:00,563.42,563.82,563.41,563.82,3150.0,556.5658,556.961,556.556,556.961,3150.0
2024-07-16 10:55:00,563.62,563.62,563.15,563.52,3160.0,556.7634,556.7634,556.2991,556.6646,3160.0
2024-07-16 11:00:00,563.38,564.4,563.33,564.4,7947.0,556.5263,557.5339,556.4769,557.5339,7947.0
2024-07-16 11:05:00,564.43,564.72,564.19,564.72,17215.0,557.5636,557.85,557.3265,557.85,17215.0
2024-07-16 11:10:00,564.76,565.35,564.76,564.94,5850.0,557.8895,558.4724,557.8895,558.0674,5850.0
2024-07-16 11:15:00,564.89,564.98,564.65,564.96,1203.0,558.018,558.1069,557.7809,558.0871,1203.0
2024-07-16 11:20:00,565.15,565.15,564.91,565.07,1640.0,558.2748,558.2748,558.0377,558.1958,1640.0
2024-07-16 11:25:00,565.1,565.31,565.06,565.19,3836.0,558.2254,558.4329,558.1859,558.3143,3836.0
2024-07-16 11:30:00,565.02,565.03,564.32,564.65,3781.0,558.1464,558.1563,557.4549,557.7809,3781.0
2024-07-16 11:35:00,564.15,564.87,564.05,564.87,1314.0,557.287,557.9982,557.1882,557.9982,1314.0
2024-07-16 11:40:00,564.97,564.97,564.5,564.82,2963.0,558.097,558.097,557.6327,557.9488,2963.0
2024-07-16 11:45:00,564.52,564.52,564.18,564.34,6228.0,557.6525,557.6525,557.3166,557.4747,6228.0
2024-07-16 11:50:00,564.38,564.61,564.31,564.57,1501.0,557.5142,557.7414,557.445,557.7019,1501.0
2024-07-16 11:55:00,564.55,564.6,564.22,564.55,3829.0,557.6821,557.7315,557.3561,557.6821,3829.0
2024-07-16 12:00:00,564.46,564.67,564.46,564.62,2429.0,557.5932,557.8006,557.5932,557.7512,2429.0
2024-07-16 12:05:00,564.69,565.06,564.69,565.06,5014.0,557.8204,558.1859,557.8204,558.1859,5014.0
2024-07-16 12:10:00,564.97,565.61,564.96,565.61,4853.0,558.097,558.7292,558.0871,558.7292,4853.0
2024-07-16 12:15:00,565.71,565.71,564.94,565.51,2334.0,558.828,558.828,558.0674,558.6304,2334.0
2024-07-16 12:20:00,565.8,565.94,565.8,565.93,8175.0,558.9169,559.0552,558.9169,559.0453,8175.0
2024-07-16 12:25:00,565.71,565.77,565.54,565.63,1518.0,558.828,558.8873,558.6601,558.749,1518.0
2024-07-16 12:30:00,565.47,565.8,565.47,565.8,10814.0,558.5909,558.9169,558.5909,558.9169,10814.0
2024-07-16 12:35:00,565.88,566.24,565.79,566.2,15183.0,558.9959,559.3515,558.907,559.312,15183.0
2024-07-16 12:40:00,566.12,566.26,565.86,565.87,10029.0,559.233,559.3713,558.9762,558.986,10029.0
2024-07-16 12:45:00,565.83,565.97,565.82,565.97,592.0,558.9465,559.0848,558.9366,559.0848,592.0
2024-07-16 12:50:00,565.71,565.74,565.52,565.67,775.0,558.828,558.8576,558.6403,558.7885,775.0
2024-07-16 12:55:00,565.48,565.67,565.48,565.67,500.0,558.6008,558.7885,558.6008,558.7885,500.0
2024-07-16 13:00:00,565.51,565.84,565.51,565.82,1000.0,558.6304,558.9564,558.6304,558.9366,1000.0
2024-07-16 13:05:00,565.55,565.92,565.51,565.92,3302.0,558.6699,559.0354,558.6304,559.0354,3302.0
2024-07-16 13:10:00,565.68,565.83,565.6,565.83,1126.0,558.7984,558.9465,558.7193,558.9465,1126.0
2024-07-16 13:15:00,565.86,565.86,565.42,565.42,1920.0,558.9762,558.9762,558.5415,558.5415,1920.0
2024-07-16 13:20:00,565.67,565.87,565.51,565.51,2839.0,558.7885,558.986,558.6304,558.6304,2839.0
2024-07-16 13:25:00,565.51,565.63,565.46,565.53,2650.0,558.6304,558.749,558.581,558.6502,2650.0
2024-07-16 13:30:00,565.46,565.69,565.42,565.69,1836.0,558.581,558.8082,558.5415,558.8082,1836.0
2024-07-16 13:35:00,565.82,566.08,565.78,566.08,1135.0,558.9366,559.1935,558.8971,559.1935,1135.0
2024-07-16 13:40:00,566.17,566.29,565.85,566.29,3757.0,559.2824,559.4009,558.9663,559.4009,3757.0
2024-07-16 13:45:00,566.3,566.48,566.15,566.39,6637.0,559.4108,559.5886,559.2626,559.4997,6637.0
2024-07-16 13:50:00,566.31,566.42,566.19,566.36,5787.0,559.4207,559.5293,559.3021,559.4701,5787.0
2024-07-16 13:55:00,566.4,566.54,566.32,566.41,4860.0,559.5096,559.6479,559.4306,559.5195,4860.0
2024-07-16 14:00:00,566.27,566.52,566.21,566.37,5588.0,559.3812,559.6281,559.3219,559.48,5588.0
2024-07-16 14:05:00,566.64,566.7,566.29,566.63,6490.0,559.7467,559.8059,559.4009,559.7368,6490.0
2024-07-16 14:10:00,566.67,567.07,566.67,567.03,3530.0,559.7763,560.1714,559.7763,560.1319,3530.0
2024-07-16 14:15:00,566.77,566.77,566.16,566.17,4562.0,559.8751,559.8751,559.2725,559.2824,4562.0
2024-07-16 14:20:00,566.11,566.48,566.1,566.48,3578.0,559.2231,559.5886,559.2132,559.5886,3578.0
2024-07-16 14:25:00,566.45,566.67,566.33,566.64,4176.0,559.559,559.7763,559.4404,559.7467,4176.0
2024-07-16 14:30:00,566.66,566.73,566.59,566.65,4092.0,559.7664,559.8356,559.6973,559.7566,4092.0
2024-07-16 14:35:00,566.58,567.19,566.58,567.19,7632.0,559.6874,560.29,559.6874,560.29,7632.0
2024-07-16 14:40:00,567.23,567.48,567.08,567.42,4552.0,560.3295,560.5765,560.1813,560.5172,4552.0
2024-07-16 14:45:00,567.48,567.73,567.07,567.73,8181.0,560.5765,560.8234,560.1714,560.8234,8181.0
2024-07-16 14:50:00,567.65,567.83,567.29,567.79,5674.0,560.7444,560.9222,560.3888,560.8827,5674.0
2024-07-16 14:55:00,567.81,567.99,567.72,567.99,5828.0,560.9024,561.0803,560.8135,561.0803,5828.0
2024-07-16 15:00:00,567.93,568.07,567.66,568.07,19292.0,561.021,561.1593,560.7543,561.1593,19292.0
2024-07-16 15:05:00,568.11,568.11,567.77,568.07,4611.0,561.1988,561.1988,560.8629,561.1593,4611.0
2024-07-16 15:10:00,568.09,568.46,568.08,568.46,12583.0,561.179,561.5445,561.1692,561.5445,12583.0
2024-07-16 15:15:00,568.29,568.29,568.12,568.29,22372.0,561.3766,561.3766,561.2087,561.3766,22372.0
2024-07-16 15:20:00,568.27,568.35,568.04,568.35,3828.0,561.3568,561.4359,561.1296,561.4359,3828.0
2024-07-16 15:25:00,568.38,568.75,568.19,568.65,6841.0,561.4655,561.831,561.2778,561.7322,6841.0
2024-07-16 15:30:00,568.59,568.74,568.51,568.69,3038.0,561.673,561.8211,561.5939,561.7717,3038.0
2024-07-16 15:35:00,568.69,568.87,568.59,568.64,4479.0,561.7717,561.9495,561.673,561.7223,4479.0
2024-07-16 15:40:00,568.63,568.7,568.46,568.46,6210.0,561.7125,561.7816,561.5445,561.5445,6210.0
2024-07-16 15:45:00,568.36,568.56,568.24,568.31,6021.0,561.4457,561.6433,561.3272,561.3964,6021.0
2024-07-16 15:50:00,568.23,569.29,568.23,569.14,23289.0,561.3173,562.3644,561.3173,562.2163,23289.0
2024-07-16 15:55:00,569.18,569.24,568.71,568.92,71794.0,562.2558,562.315,561.7915,561.9989,71794.0
2024-07-17 09:30:00,564.3,566.3,564.04,566.27,23446.0,557.4351,559.4108,557.1783,559.3812,23446.0
2024-07-17 09:35:00,566.3,567.48,565.79,566.87,18699.0,559.4108,560.5765,558.907,559.9739,18699.0
2024-07-17 09:40:00,566.87,566.93,565.36,566.27,12472.0,559.9739,560.0331,558.4822,559.3812,12472.0
2024-07-17 09:45:00,567.04,567.95,566.98,567.92,21040.0,560.1418,561.0407,560.0825,561.0111,21040.0
2024-07-17 09:50:00,567.89,569.99,567.88,569.77,29791.0,560.9815,563.0559,560.9716,562.8386,29791.0
2024-07-17 09:55:00,569.74,569.74,569.03,569.06,13641.0,562.809,562.809,562.1076,562.1372,13641.0
2024-07-17 10:00:00,569.05,569.05,567.88,567.89,25077.0,562.1274,562.1274,560.9716,560.9815,25077.0
2024-07-17 10:05:00,567.81,567.88,565.46,565.46,8396.0,560.9024,560.9716,558.581,558.581,8396.0
2024-07-17 10:10:00,565.51,567.31,565.25,567.28,16627.0,558.6304,560.4085,558.3736,560.3789,16627.0
2024-07-17 10:15:00,567.4,568.06,567.03,567.45,15838.0,560.4974,561.1494,560.1319,560.5468,15838.0
2024-07-17 10:20:00,567.39,567.39,566.11,566.11,4814.0,560.4875,560.4875,559.2231,559.2231,4814.0
2024-07-17 10:25:00,566.04,566.72,565.87,566.06,8775.0,559.154,559.8257,558.986,559.1737,8775.0
2024-07-17 10:30:00,565.95,566.39,565.45,565.91,13616.0,559.0651,559.4997,558.5712,559.0256,13616.0
2024-07-17 10:35:00,565.93,566.17,564.74,564.81,6757.0,559.0453,559.2824,557.8698,557.9389,6757.0
2024-07-17 10:40:00,564.8,565.33,564.7,564.99,8075.0,557.9291,558.4526,557.8303,558.1167,8075.0
2024-07-17 10:45:00,565.19,565.92,564.92,565.36,4547.0,558.3143,559.0354,558.0476,558.4822,4547.0
2024-07-17 10:50:00,565.23,565.73,565.12,565.12,1892.0,558.3538,558.8477,558.2452,558.2452,1892.0
2024-07-17 10:55:00,565.31,565.31,564.73,564.91,2423.0,558.4329,558.4329,557.8599,558.0377,2423.0
2024-07-17 11:00:00,564.58,565.36,564.42,564.94,7330.0,557.7117,558.4822,557.5537,558.0674,7330.0
2024-07-17 11:05:00,565.27,565.47,565.05,565.44,1000.0,558.3933,558.5909,558.176,558.5613,1000.0
2024-07-17 11:10:00,565.71,565.97,565.15,565.41,5921.0,558.828,559.0848,558.2748,558.5316,5921.0
2024-07-17 11:15:00,565.1,565.7,564.97,565.7,4897.0,558.2254,558.8181,558.097,558.8181,4897.0
2024-07-17 11:20:00,565.4,565.63,564.88,565.23,2800.0,558.5218,558.749,558.0081,558.3538,2800.0
2024-07-17 11:25:00,565.22,565.45,564.91,565.45,2622.0,558.3439,558.5712,558.0377,558.5712,2622.0
2024-07-17 11:30:00,565.25,565.54,565.06,565.35,3388.0,558.3736,558.6601,558.1859,558.4724,3388.0
2024-07-17 11:35:00,565.21,565.51,564.69,565.38,6044.0,558.3341,558.6304,557.8204,558.502,6044.0
2024-07-17 11:40:00,565.72,565.78,565.06,565.35,2350.0,558.8379,558.8971,558.1859,558.4724,2350.0
2024-07-17 11:45:00,565.25,565.42,564.92,565.32,2666.0,558.3736,558.5415,558.0476,558.4427,2666.0
2024-07-17 11:50:00,565.12,565.46,565.05,565.37,3906.0,558.2452,558.581,558.176,558.4921,3906.0
2024-07-17 11:55:00,565.49,565.79,565.34,565.79,2380.0,558.6107,558.907,558.4625,558.907,2380.0
2024-07-17 12:00:00,565.75,566.07,565.24,565.39,2221.0,558.8675,559.1836,558.3637,558.5119,2221.0
2024-07-17 12:05:00,565.32,565.32,565.0,565.04,942.0,558.4427,558.4427,558.1266,558.1661,942.0
2024-07-17 12:10:00,564.82,564.95,564.24,564.43,2152.0,557.9488,558.0772,557.3759,557.5636,2152.0
2024-07-17 12:15:00,564.46,565.01,564.25,564.63,2100.0,557.5932,558.1365,557.3857,557.7611,2100.0
2024-07-17 12:20:00,564.97,565.1,564.66,564.71,3980.0,558.097,558.2254,557.7908,557.8402,3980.0
2024-07-17 12:25:00,564.31,564.74,564.09,564.09,3502.0,557.445,557.8698,557.2277,557.2277,3502.0
2024-07-17 12:30:00,564.16,564.49,564.14,564.34,3020.0,557.2968,557.6228,557.2771,557.4747,3020.0
2024-07-17 12:35:00,564.21,564.35,563.88,563.88,1817.0,557.3462,557.4845,557.0202,557.0202,1817.0
2024-07-17 12:40:00,563.96,563.96,563.66,563.66,700.0,557.0993,557.0993,556.8029,556.8029,700.0
2024-07-17 12:45:00,563.81,563.85,563.38,563.55,5075.0,556.9511,556.9906,556.5263,556.6943,5075.0
2024-07-17 12:50:00,563.51,564.24,563.34,564.24,21862.0,556.6548,557.3759,556.4868,557.3759,21862.0
2024-07-17 12:55:00,564.23,564.42,563.81,564.24,15354.0,557.366,557.5537,556.9511,557.3759,15354.0
2024-07-17 13:00:00,563.82,563.94,563.73,563.94,1426.0,556.961,557.0795,556.8721,557.0795,1426.0
2024-07-17 13:05:00,563.72,563.72,563.19,563.46,2998.0,556.8622,556.8622,556.3386,556.6054,2998.0
2024-07-17 13:10:00,563.52,563.62,563.35,563.43,867.0,556.6646,556.7634,556.4967,556.5757,867.0
2024-07-17 13:15:00,563.11,563.32,562.84,563.09,3323.0,556.2596,556.4671,555.9929,556.2399,3323.0
2024-07-17 13:20:00,562.71,562.98,562.71,562.97,3332.0,555.8645,556.1312,555.8645,556.1213,3332.0
2024-07-17 13:25:00,563.05,563.35,563.02,563.35,4287.0,556.2003,556.4967,556.1707,556.4967,4287.0
2024-07-17 13:30:00,563.47,563.63,563.21,563.4,1633.0,556.6152,556.7733,556.3584,556.5461,1633.0
2024-07-17 13:35:00,563.18,563.45,563.15,563.17,1677.0,556.3288,556.5955,556.2991,556.3189,1677.0
2024-07-17 13:40:00,563.17,563.46,563.14,563.37,1557.0,556.3189,556.6054,556.2893,556.5165,1557.0
2024-07-17 13:45:00,563.18,563.46,563.07,563.11,6439.0,556.3288,556.6054,556.2201,556.2596,6439.0
2024-07-17 13:50:00,563.1,563.1,562.7,562.82,1158.0,556.2497,556.2497,555.8546,555.9731,1158.0
2024-07-17 13:55:00,562.69,562.86,562.69,562.75,1014.0,555.8447,556.0127,555.8447,555.904,1014.0
2024-07-17 14:00:00,562.77,562.78,562.33,562.56,2948.0,555.9238,555.9336,555.4891,555.7163,2948.0
2024-07-17 14:05:00,562.41,562.88,562.06,562.88,2538.0,555.5681,556.0324,555.2224,556.0324,2538.0
2024-07-17 14:10:00,563.06,563.15,562.94,562.95,1867.0,556.2102,556.2991,556.0917,556.1016,1867.0
2024-07-17 14:15:00,563.03,563.3,562.92,563.09,1957.0,556.1806,556.4473,556.0719,556.2399,1957.0
2024-07-17 14:20:00,563.17,563.26,562.97,563.2,1900.0,556.3189,556.4078,556.1213,556.3485,1900.0
2024-07-17 14:25:00,563.38,563.51,563.21,563.51,1499.0,556.5263,556.6548,556.3584,556.6548,1499.0
2024-07-17 14:30:00,563.34,563.54,563.34,563.41,2193.0,556.4868,556.6844,556.4868,556.556,2193.0
2024-07-17 14:35:00,563.48,563.78,563.36,563.36,8556.0,556.6251,556.9215,556.5066,556.5066,8556.0
2024-07-17 14:40:00,563.4,563.56,563.3,563.47,16574.0,556.5461,556.7041,556.4473,556.6152,16574.0
2024-07-17 14:45:00,563.16,563.46,563.14,563.27,1499.0,556.309,556.6054,556.2893,556.4177,1499.0
2024-07-17 14:50:00,563.37,563.37,562.92,562.93,700.0,556.5165,556.5165,556.0719,556.0818,700.0
2024-07-17 14:55:00,563.05,563.12,562.54,563.01,2130.0,556.2003,556.2695,555.6966,556.1608,2130.0
2024-07-17 15:00:00,563.0,563.24,562.81,562.81,2995.0,556.151,556.388,555.9633,555.9633,2995.0
2024-07-17 15:05:00,562.79,563.12,562.68,563.12,2288.0,555.9435,556.2695,555.8348,556.2695,2288.0
2024-07-17 15:10:00,563.26,563.49,563.26,563.27,2942.0,556.4078,556.635,556.4078,556.4177,2942.0
2024-07-17 15:15:00,563.37,563.46,562.79,562.95,3552.0,556.5165,556.6054,555.9435,556.1016,3552.0
2024-07-17 15:20:00,562.96,563.28,562.92,563.14,2550.0,556.1114,556.4275,556.0719,556.2893,2550.0
2024-07-17 15:25:00,563.03,563.53,563.03,563.37,2118.0,556.1806,556.6745,556.1806,556.5165,2118.0
2024-07-17 15:30:00,563.34,563.66,563.16,563.32,4710.0,556.4868,556.8029,556.309,556.4671,4710.0
2024-07-17 15:35:00,563.21,563.29,562.37,562.37,6282.0,556.3584,556.4374,555.5286,555.5286,6282.0
2024-07-17 15:40:00,562.43,562.52,561.9,561.93,7094.0,555.5879,555.6768,555.0643,555.094,7094.0
2024-07-17 15:45:00,561.96,561.96,561.57,561.75,12392.0,555.1236,555.1236,554.7384,554.9162,12392.0
2024-07-17 15:50:00,561.84,562.19,561.32,561.32,19823.0,555.0051,555.3508,554.4914,554.4914,19823.0
2024-07-17 15:55:00,561.35,561.35,560.64,560.79,81426.0,554.521,554.521,553.8197,553.9678,81426.0
2024-07-18 09:30:00,560.4,561.35,559.76,560.61,16214.0,553.5826,554.521,552.9504,553.79,16214.0
2024-07-18 09:35:00,560.4,562.9,560.31,562.66,10405.0,553.5826,556.0522,553.4937,555.8151,10405.0
2024-07-18 09:40:00,562.39,562.92,561.77,562.31,13663.0,555.5484,556.0719,554.9359,555.4693,13663.0
2024-07-18 09:45:00,562.35,563.11,561.92,562.96,13375.0,555.5089,556.2596,555.0841,556.1114,13375.0
2024-07-18 09:50:00,563.27,564.26,563.02,564.11,8005.0,556.4177,557.3956,556.1707,557.2475,8005.0
2024-07-18 09:55:00,564.17,565.73,563.81,565.61,8008.0,557.3067,558.8477,556.9511,558.7292,8008.0
2024-07-18 10:00:00,565.65,566.97,565.38,566.41,15125.0,558.7687,560.0727,558.502,559.5195,15125.0
2024-07-18 10:05:00,566.79,566.87,565.61,565.73,24084.0,559.8948,559.9739,558.7292,558.8477,24084.0
2024-07-18 10:10:00,565.73,565.73,564.72,565.23,11635.0,558.8477,558.8477,557.85,558.3538,11635.0
2024-07-18 10:15:00,565.38,566.22,565.38,565.51,3475.0,558.502,559.3318,558.502,558.6304,3475.0
2024-07-18 10:20:00,565.61,565.61,565.08,565.4,6567.0,558.7292,558.7292,558.2057,558.5218,6567.0
2024-07-18 10:25:00,565.52,566.09,565.35,566.02,8761.0,558.6403,559.2034,558.4724,559.1342,8761.0
2024-07-18 10:30:00,565.44,565.66,564.16,564.16,5901.0,558.5613,558.7786,557.2968,557.2968,5901.0
2024-07-18 10:35:00,563.98,564.22,563.36,563.51,4575.0,557.119,557.3561,556.5066,556.6548,4575.0
2024-07-18 10:40:00,563.26,563.26,562.2,562.69,7197.0,556.4078,556.4078,555.3607,555.8447,7197.0
2024-07-18 10:45:00,562.68,562.96,561.49,562.02,6248.0,555.8348,556.1114,554.6593,555.1829,6248.0
2024-07-18 10:50:00,562.1,562.96,561.45,562.96,6057.0,555.2619,556.1114,554.6198,556.1114,6057.0
2024-07-18 10:55:00,562.94,563.18,561.95,562.05,11253.0,556.0917,556.3288,555.1137,555.2125,11253.0
2024-07-18 11:00:00,562.1,562.84,561.97,562.82,2445.0,555.2619,555.9929,555.1335,555.9731,2445.0
2024-07-18 11:05:00,562.76,562.91,561.79,561.88,4354.0,555.9139,556.062,554.9557,555.0446,4354.0
2024-07-18 11:10:00,561.86,561.97,561.68,561.68,2413.0,555.0248,555.1335,554.847,554.847,2413.0
2024-07-18 11:15:00,561.59,561.61,561.12,561.12,2827.0,554.7581,554.7779,554.2938,554.2938,2827.0
2024-07-18 11:20:00,560.99,561.45,560.49,560.49,4812.0,554.1654,554.6198,553.6715,553.6715,4812.0
2024-07-18 11:25:00,560.69,560.72,560.39,560.39,2329.0,553.8691,553.8987,553.5727,553.5727,2329.0
2024-07-18 11:30:00,560.32,560.62,559.73,559.92,9716.0,553.5036,553.7999,552.9207,553.1084,9716.0
2024-07-18 11:35:00,559.67,560.69,559.56,559.76,7350.0,552.8615,553.8691,552.7528,552.9504,7350.0
2024-07-18 11:40:00,559.63,560.05,559.44,560.04,2113.0,552.822,553.2368,552.6343,553.227,2113.0
2024-07-18 11:45:00,559.61,559.71,558.84,558.84,2950.0,552.8022,552.901,552.0416,552.0416,2950.0
2024-07-18 11:50:00,558.74,559.08,558.57,558.68,4553.0,551.9428,552.2786,551.7748,551.8835,4553.0
2024-07-18 11:55:00,558.43,558.62,558.17,558.62,1512.0,551.6366,551.8242,551.3797,551.8242,1512.0
2024-07-18 12:00:00,558.17,558.64,558.1,558.63,3754.0,551.3797,551.844,551.3106,551.8341,3754.0
2024-07-18 12:05:00,558.44,559.11,558.3,559.04,2882.0,551.6464,552.3083,551.5081,552.2391,2882.0
2024-07-18 12:10:00,559.01,559.01,558.29,558.38,2920.0,552.2095,552.2095,551.4983,551.5872,2920.0
2024-07-18 12:15:00,558.22,558.22,557.8,558.13,1668.0,551.4291,551.4291,551.0142,551.3402,1668.0
2024-07-18 12:20:00,558.3,558.49,557.74,557.74,3407.0,551.5081,551.6958,550.9549,550.9549,3407.0
2024-07-18 12:25:00,557.7,557.74,557.43,557.58,3576.0,550.9154,550.9549,550.6487,550.7969,3576.0
2024-07-18 12:30:00,557.49,558.14,557.49,558.09,8866.0,550.708,551.3501,550.708,551.3007,8866.0
2024-07-18 12:35:00,558.26,558.49,558.06,558.3,3118.0,551.4686,551.6958,551.2711,551.5081,3118.0
2024-07-18 12:40:00,558.13,558.13,557.74,557.98,3905.0,551.3402,551.3402,550.9549,551.192,3905.0
2024-07-18 12:45:00,558.17,558.61,557.93,558.6,7088.0,551.3797,551.8144,551.1426,551.8045,7088.0
2024-07-18 12:50:00,558.48,558.8,558.48,558.61,4742.0,551.6859,552.002,551.6859,551.8144,4742.0
2024-07-18 12:55:00,558.55,559.12,558.41,559.12,4702.0,551.7551,552.3182,551.6168,552.3182,4702.0
2024-07-18 13:00:00,559.18,559.46,558.93,558.97,6872.0,552.3774,552.654,552.1305,552.17,6872.0
2024-07-18 13:05:00,558.97,559.0,558.65,558.65,4278.0,552.17,552.1996,551.8539,551.8539,4278.0
2024-07-18 13:10:00,558.62,559.13,558.62,559.13,2714.0,551.8242,552.328,551.8242,552.328,2714.0
2024-07-18 13:15:00,558.93,559.17,558.9,558.97,2802.0,552.1305,552.3675,552.1008,552.17,2802.0
2024-07-18 13:20:00,558.99,558.99,558.72,558.95,2177.0,552.1897,552.1897,551.923,552.1502,2177.0
2024-07-18 13:25:00,558.61,558.73,558.48,558.73,2453.0,551.8144,551.9329,551.6859,551.9329,2453.0
2024-07-18 13:30:00,558.68,558.96,558.68,558.79,1995.0,551.8835,552.1601,551.8835,551.9922,1995.0
2024-07-18 13:35:00,558.74,558.83,558.54,558.7,4317.0,551.9428,552.0317,551.7452,551.9033,4317.0
2024-07-18 13:40:00,558.68,558.77,558.37,558.45,7487.0,551.8835,551.9724,551.5773,551.6563,7487.0
2024-07-18 13:45:00,558.57,558.89,558.55,558.83,1704.0,551.7748,552.091,551.7551,552.0317,1704.0
2024-07-18 13:50:00,558.67,558.67,557.71,557.72,3748.0,551.8736,551.8736,550.9253,550.9352,3748.0
2024-07-18 13:55:00,557.72,557.72,557.03,557.06,3111.0,550.9352,550.9352,550.2536,550.2832,3111.0
2024-07-18 14:00:00,557.18,557.18,556.4,556.57,5884.0,550.4018,550.4018,549.6312,549.7992,5884.0
2024-07-18 14:05:00,556.57,556.78,556.26,556.62,3100.0,549.7992,550.0066,549.4929,549.8486,3100.0
2024-07-18 14:10:00,556.6,556.6,555.61,555.71,14508.0,549.8288,549.8288,548.8509,548.9496,14508.0
2024-07-18 14:15:00,555.7,555.86,555.42,555.42,5405.0,548.9398,549.0978,548.6632,548.6632,5405.0
2024-07-18 14:20:00,555.52,556.0,555.38,556.0,15570.0,548.762,549.2361,548.6237,549.2361,15570.0
2024-07-18 14:25:00,555.83,555.98,555.0,555.02,8743.0,549.0682,549.2164,548.2483,548.268,8743.0
2024-07-18 14:30:00,554.91,555.35,554.84,555.35,3889.0,548.1594,548.594,548.0902,548.594,3889.0
2024-07-18 14:35:00,555.24,555.33,554.17,554.17,8092.0,548.4854,548.5743,547.4284,547.4284,8092.0
2024-07-18 14:40:00,554.24,554.79,554.1,554.37,5499.0,547.4975,548.0408,547.3592,547.6259,5499.0
2024-07-18 14:45:00,554.17,554.49,553.99,553.99,1608.0,547.4284,547.7445,547.2506,547.2506,1608.0
2024-07-18 14:50:00,554.14,554.34,553.64,554.27,6206.0,547.3987,547.5963,546.9048,547.5272,6206.0
2024-07-18 14:55:00,554.41,554.82,554.29,554.68,14314.0,547.6655,548.0705,547.5469,547.9322,14314.0
2024-07-18 15:00:00,554.57,555.28,554.56,554.68,15457.0,547.8235,548.5249,547.8136,547.9322,15457.0
2024-07-18 15:05:00,554.67,554.96,554.09,554.1,5733.0,547.9223,548.2088,547.3493,547.3592,5733.0
2024-07-18 15:10:00,554.16,554.19,553.14,553.51,12638.0,547.4185,547.4481,546.4109,546.7764,12638.0
2024-07-18 15:15:00,553.73,553.92,553.37,553.46,7478.0,546.9937,547.1814,546.6381,546.727,7478.0
2024-07-18 15:20:00,553.27,553.44,553.08,553.08,6307.0,546.5393,546.7073,546.3516,546.3516,6307.0
2024-07-18 15:25:00,553.06,553.75,553.06,553.64,4876.0,546.3319,547.0135,546.3319,546.9048,4876.0
2024-07-18 15:30:00,553.54,554.14,553.43,553.74,8945.0,546.806,547.3987,546.6974,547.0036,8945.0
2024-07-18 15:35:00,553.86,554.67,553.81,554.27,8518.0,547.1221,547.9223,547.0728,547.5272,8518.0
2024-07-18 15:40:00,554.47,554.89,554.4,554.74,7335.0,547.7247,548.1396,547.6556,547.9914,7335.0
2024-07-18 15:45:00,554.95,555.59,554.88,555.57,4849.0,548.1989,548.8311,548.1297,548.8113,4849.0
2024-07-18 15:50:00,555.64,555.89,554.64,554.64,14270.0,548.8805,549.1275,547.8927,547.8927,14270.0
2024-07-18 15:55:00,554.66,555.27,554.27,554.39,66566.0,547.9124,548.515,547.5272,547.6457,66566.0
2024-07-19 09:30:00,553.2,554.4,551.25,551.69,29476.0,546.4702,547.6556,544.5439,544.9785,29476.0
2024-07-19 09:35:00,551.57,552.99,551.29,552.99,7796.0,544.86,546.2627,544.5834,546.2627,7796.0
2024-07-19 09:40:00,552.88,554.16,552.4,552.4,25104.0,546.1541,547.4185,545.6799,545.6799,25104.0
2024-07-19 09:45:00,552.32,553.38,552.05,553.07,5264.0,545.6009,546.648,545.3342,546.3418,5264.0
2024-07-19 09:50:00,552.79,553.22,552.27,552.79,9245.0,546.0652,546.4899,545.5515,546.0652,9245.0
2024-07-19 09:55:00,552.99,553.93,552.99,553.37,4245.0,546.2627,547.1913,546.2627,546.6381,4245.0
2024-07-19 10:00:00,553.64,554.07,553.19,553.43,23497.0,546.9048,547.3296,546.4603,546.6974,23497.0
2024-07-19 10:05:00,553.37,553.44,552.67,553.44,6120.0,546.6381,546.7073,545.9466,546.7073,6120.0
2024-07-19 10:10:00,553.37,553.65,552.67,552.82,9479.0,546.6381,546.9147,545.9466,546.0948,9479.0
2024-07-19 10:15:00,552.68,552.76,552.17,552.63,3002.0,545.9565,546.0355,545.4527,545.9071,3002.0
2024-07-19 10:20:00,552.25,552.31,551.68,551.73,2104.0,545.5317,545.591,544.9687,545.0181,2104.0
2024-07-19 10:25:00,551.71,552.0,550.82,551.28,5426.0,544.9983,545.2848,544.1191,544.5735,5426.0
2024-07-19 10:30:00,551.43,551.77,551.03,551.52,5720.0,544.7217,545.0576,544.3266,544.8106,5720.0
2024-07-19 10:35:00,551.33,552.35,551.32,551.98,7524.0,544.6229,545.6305,544.613,545.265,7524.0
2024-07-19 10:40:00,551.45,551.45,550.63,550.87,5192.0,544.7415,544.7415,543.9314,544.1685,5192.0
2024-07-19 10:45:00,550.73,550.78,550.22,550.64,8989.0,544.0302,544.0796,543.5264,543.9413,8989.0
2024-07-19 10:50:00,550.44,550.44,550.0,550.15,5049.0,543.7438,543.7438,543.3091,543.4573,5049.0
2024-07-19 10:55:00,549.73,550.61,549.65,550.61,4116.0,543.0424,543.9117,542.9634,543.9117,4116.0
2024-07-19 11:00:00,550.47,550.92,550.38,550.54,15039.0,543.7734,544.2179,543.6845,543.8425,15039.0
2024-07-19 11:05:00,550.48,550.52,550.07,550.11,4473.0,543.7833,543.8228,543.3783,543.4178,4473.0
2024-07-19 11:10:00,550.29,550.3,549.6,549.6,3533.0,543.5956,543.6055,542.914,542.914,3533.0
2024-07-19 11:15:00,549.7,550.19,549.7,550.16,3468.0,543.0128,543.4968,543.0128,543.4672,3468.0
2024-07-19 11:20:00,550.34,550.55,549.82,549.82,1400.0,543.645,543.8524,543.1313,543.1313,1400.0
2024-07-19 11:25:00,549.67,549.76,549.07,549.14,4309.0,542.9831,543.072,542.3904,542.4596,4309.0
2024-07-19 11:30:00,549.21,549.49,548.79,549.49,12323.0,542.5287,542.8053,542.1138,542.8053,12323.0
2024-07-19 11:35:00,549.49,549.68,549.28,549.34,5191.0,542.8053,542.993,542.5979,542.6571,5191.0
2024-07-19 11:40:00,549.47,549.5,549.22,549.22,500.0,542.7856,542.8152,542.5386,542.5386,500.0
2024-07-19 11:45:00,549.25,550.04,549.12,549.9,11106.0,542.5682,543.3486,542.4398,543.2103,11106.0
2024-07-19 11:50:00,549.93,550.14,549.92,550.01,1786.0,543.24,543.4474,543.2301,543.319,1786.0
2024-07-19 11:55:00,549.94,551.12,549.87,551.12,5470.0,543.2498,544.4155,543.1807,544.4155,5470.0
2024-07-19 12:00:00,551.27,551.57,551.16,551.35,5005.0,544.5637,544.86,544.455,544.6427,5005.0
2024-07-19 12:05:00,551.29,552.24,551.29,551.83,4160.0,544.5834,545.5219,544.5834,545.1168,4160.0
2024-07-19 12:10:00,551.88,552.04,551.6,552.04,5736.0,545.1662,545.3243,544.8896,545.3243,5736.0
2024-07-19 12:15:00,552.04,552.6,552.04,552.5,1922.0,545.3243,545.8775,545.3243,545.7787,1922.0
2024-07-19 12:20:00,551.71,551.71,551.22,551.31,1000.0,544.9983,544.9983,544.5143,544.6032,1000.0
2024-07-19 12:25:00,550.99,551.1,550.9,550.93,1201.0,544.2871,544.3957,544.1982,544.2278,1201.0
2024-07-19 12:30:00,550.84,550.85,550.32,550.52,4096.0,544.1389,544.1488,543.6252,543.8228,4096.0
2024-07-19 12:35:00,550.83,551.3,550.68,550.96,6202.0,544.129,544.5933,543.9808,544.2574,6202.0
2024-07-19 12:40:00,551.15,551.29,551.13,551.29,3622.0,544.4451,544.5834,544.4254,544.5834,3622.0
2024-07-19 12:45:00,550.94,550.94,550.51,550.58,2031.0,544.2377,544.2377,543.8129,543.882,2031.0
2024-07-19 12:50:00,550.6,550.81,550.25,550.28,6438.0,543.9018,544.1092,543.5561,543.5857,6438.0
2024-07-19 12:55:00,550.36,550.95,550.32,550.69,2435.0,543.6647,544.2475,543.6252,543.9907,2435.0
2024-07-19 13:00:00,550.48,550.69,550.09,550.31,4748.0,543.7833,543.9907,543.398,543.6153,4748.0
2024-07-19 13:05:00,550.11,550.29,550.0,550.23,5228.0,543.4178,543.5956,543.3091,543.5363,5228.0
2024-07-19 13:10:00,550.23,550.23,549.85,550.06,3072.0,543.5363,543.5363,543.1609,543.3684,3072.0
2024-07-19 13:15:00,550.32,550.32,549.89,550.0,1381.0,543.6252,543.6252,543.2004,543.3091,1381.0
2024-07-19 13:20:00,549.8,550.06,549.57,549.98,4492.0,543.1115,543.3684,542.8843,543.2893,4492.0
2024-07-19 13:25:00,550.32,550.47,550.06,550.22,9895.0,543.6252,543.7734,543.3684,543.5264,9895.0
2024-07-19 13:30:00,550.13,550.21,549.81,549.97,3966.0,543.4375,543.5165,543.1214,543.2795,3966.0
2024-07-19 13:35:00,550.05,550.91,550.01,550.78,3192.0,543.3585,544.208,543.319,544.0796,3192.0
2024-07-19 13:40:00,550.76,550.76,550.03,550.12,3939.0,544.0599,544.0599,543.3387,543.4276,3939.0
2024-07-19 13:45:00,550.13,551.05,550.13,550.95,10965.0,543.4375,544.3463,543.4375,544.2475,10965.0
2024-07-19 13:50:00,550.82,550.92,550.55,550.55,1697.0,544.1191,544.2179,543.8524,543.8524,1697.0
2024-07-19 13:55:00,550.8,551.45,550.78,551.38,2022.0,544.0994,544.7415,544.0796,544.6723,2022.0
2024-07-19 14:00:00,551.39,551.39,550.87,550.88,5568.0,544.6822,544.6822,544.1685,544.1784,5568.0
2024-07-19 14:05:00,550.84,551.01,550.76,551.01,725.0,544.1389,544.3068,544.0599,544.3068,725.0
2024-07-19 14:10:00,550.64,551.2,550.64,551.2,4166.0,543.9413,544.4945,543.9413,544.4945,4166.0
2024-07-19 14:15:00,551.18,551.32,550.86,550.96,2871.0,544.4747,544.613,544.1586,544.2574,2871.0
2024-07-19 14:20:00,550.97,550.97,550.57,550.61,2432.0,544.2673,544.2673,543.8722,543.9117,2432.0
2024-07-19 14:25:00,550.63,550.74,550.19,550.25,1000.0,543.9314,544.0401,543.4968,543.5561,1000.0
2024-07-19 14:30:00,550.09,550.35,549.91,550.22,1624.0,543.398,543.6548,543.2202,543.5264,1624.0
2024-07-19 14:35:00,550.26,550.33,550.01,550.06,1423.0,543.5659,543.6351,543.319,543.3684,1423.0
2024-07-19 14:40:00,550.07,550.28,549.7,549.7,2002.0,543.3783,543.5857,543.0128,543.0128,2002.0
2024-07-19 14:45:00,549.65,549.92,549.44,549.88,9536.0,542.9634,543.2301,542.7559,543.1906,9536.0
2024-07-19 14:50:00,550.02,550.37,550.02,550.35,1352.0,543.3289,543.6746,543.3289,543.6548,1352.0
2024-07-19 14:55:00,550.64,550.64,550.54,550.54,905.0,543.9413,543.9413,543.8425,543.8425,905.0
2024-07-19 15:00:00,550.71,551.58,550.7,551.55,7842.0,544.0105,544.8699,544.0006,544.8402,7842.0
2024-07-19 15:05:00,551.51,551.55,551.15,551.35,2150.0,544.8007,544.8402,544.4451,544.6427,2150.0
2024-07-19 15:10:00,551.44,551.65,551.44,551.64,1792.0,544.7316,544.939,544.7316,544.9292,1792.0
2024-07-19 15:15:00,551.66,551.79,551.42,551.79,3385.0,544.9489,545.0773,544.7118,545.0773,3385.0
2024-07-19 15:20:00,551.71,552.07,551.71,551.79,3596.0,544.9983,545.3539,544.9983,545.0773,3596.0
2024-07-19 15:25:00,551.74,551.78,551.58,551.61,3934.0,545.0279,545.0674,544.8699,544.8995,3934.0
2024-07-19 15:30:00,551.55,551.64,551.29,551.29,3181.0,544.8402,544.9292,544.5834,544.5834,3181.0
2024-07-19 15:35:00,551.28,551.28,550.61,550.81,3837.0,544.5735,544.5735,543.9117,544.1092,3837.0
2024-07-19 15:40:00,550.86,550.89,550.39,550.45,3898.0,544.1586,544.1883,543.6944,543.7536,3898.0
2024-07-19 15:45:00,550.5,550.75,550.35,550.63,4669.0,543.803,544.05,543.6548,543.9314,4669.0
2024-07-19 15:50:00,550.55,550.96,550.46,550.46,9162.0,543.8524,544.2574,543.7635,543.7635,9162.0
2024-07-19 15:55:00,550.46,550.68,550.17,550.62,54251.0,543.7635,543.9808,543.477,543.9216,54251.0
2024-07-22 09:30:00,552.95,553.56,552.9,553.08,28819.0,546.2232,546.8258,546.1738,546.3516,28819.0
2024-07-22 09:35:00,553.69,555.09,553.67,554.4,17546.0,546.9542,548.3372,546.9345,547.6556,17546.0
2024-07-22 09:40:00,554.41,554.53,553.17,553.59,7697.0,547.6655,547.784,546.4405,546.8554,7697.0
2024-07-22 09:45:00,553.51,554.03,553.21,553.21,16445.0,546.7764,547.2901,546.4801,546.4801,16445.0
2024-07-22 09:50:00,553.16,553.48,551.96,551.98,19563.0,546.4307,546.7468,545.2453,545.265,19563.0
2024-07-22 09:55:00,551.69,551.69,549.13,549.25,28397.0,544.9785,544.9785,542.4497,542.5682,28397.0
2024-07-22 10:00:00,549.31,549.41,548.47,548.55,9536.0,542.6275,542.7263,541.7977,541.8767,9536.0
2024-07-22 10:05:00,548.44,548.86,548.14,548.47,11970.0,541.7681,542.183,541.4717,541.7977,11970.0
2024-07-22 10:10:00,548.5,549.94,548.5,549.94,14339.0,541.8274,543.2498,541.8274,543.2498,14339.0
2024-07-22 10:15:00,549.93,550.11,549.09,549.69,10227.0,543.24,543.4178,542.4102,543.0029,10227.0
2024-07-22 10:20:00,549.73,550.65,549.73,550.65,38826.0,543.0424,543.9512,543.0424,543.9512,38826.0
2024-07-22 10:25:00,550.71,550.77,550.04,550.37,6410.0,544.0105,544.0697,543.3486,543.6746,6410.0
2024-07-22 10:30:00,550.38,551.09,550.24,551.09,4393.0,543.6845,544.3858,543.5462,544.3858,4393.0
2024-07-22 10:35:00,551.23,551.83,551.08,551.6,53605.0,544.5241,545.1168,544.376,544.8896,53605.0
2024-07-22 10:40:00,551.57,552.48,551.57,552.48,4982.0,544.86,545.7589,544.86,545.7589,4982.0
2024-07-22 10:45:00,552.41,552.41,551.51,551.79,8358.0,545.6898,545.6898,544.8007,545.0773,8358.0
2024-07-22 10:50:00,551.64,551.79,551.45,551.7,20381.0,544.9292,545.0773,544.7415,544.9884,20381.0
2024-07-22 10:55:00,551.85,553.32,551.85,553.32,6807.0,545.1366,546.5887,545.1366,546.5887,6807.0
2024-07-22 11:00:00,553.39,553.99,553.31,553.84,2688.0,546.6579,547.2506,546.5788,547.1024,2688.0
2024-07-22 11:05:00,553.75,553.93,552.84,552.87,11040.0,547.0135,547.1913,546.1146,546.1442,11040.0
2024-07-22 11:10:00,552.84,553.53,552.77,553.5,7296.0,546.1146,546.7962,546.0454,546.7665,7296.0
2024-07-22 11:15:00,553.47,553.66,552.76,553.31,6511.0,546.7369,546.9246,546.0355,546.5788,6511.0
2024-07-22 11:20:00,553.27,553.81,553.0,553.26,3884.0,546.5393,547.0728,546.2726,546.5294,3884.0
2024-07-22 11:25:00,553.19,553.85,553.13,553.13,6176.0,546.4603,547.1123,546.401,546.401,6176.0
2024-07-22 11:30:00,552.97,553.09,552.56,552.72,6721.0,546.243,546.3615,545.838,545.996,6721.0
2024-07-22 11:35:00,552.77,553.01,552.68,553.0,4900.0,546.0454,546.2825,545.9565,546.2726,4900.0
2024-07-22 11:40:00,552.87,553.27,552.46,553.24,9677.0,546.1442,546.5393,545.7392,546.5097,9677.0
2024-07-22 11:45:00,552.79,553.66,552.79,553.34,5250.0,546.0652,546.9246,546.0652,546.6085,5250.0
2024-07-22 11:50:00,553.33,554.03,553.24,554.03,3700.0,546.5986,547.2901,546.5097,547.2901,3700.0
2024-07-22 11:55:00,553.78,553.78,553.51,553.59,2643.0,547.0431,547.0431,546.7764,546.8554,2643.0
2024-07-22 12:00:00,553.46,553.89,553.28,553.28,5068.0,546.727,547.1518,546.5492,546.5492,5068.0
2024-07-22 12:05:00,553.2,553.85,553.2,553.85,12309.0,546.4702,547.1123,546.4702,547.1123,12309.0
2024-07-22 12:10:00,553.89,554.13,553.4,553.65,20527.0,547.1518,547.3889,546.6677,546.9147,20527.0
2024-07-22 12:15:00,553.76,553.99,553.75,553.98,4020.0,547.0234,547.2506,547.0135,547.2407,4020.0
2024-07-22 12:20:00,553.98,554.08,553.71,553.74,4166.0,547.2407,547.3395,546.974,547.0036,4166.0
2024-07-22 12:25:00,553.7,553.86,553.32,553.37,5674.0,546.9641,547.1221,546.5887,546.6381,5674.0
2024-07-22 12:30:00,553.3,553.32,552.71,553.03,4838.0,546.569,546.5887,545.9861,546.3022,4838.0
2024-07-22 12:35:00,553.18,553.75,553.18,553.75,3202.0,546.4504,547.0135,546.4504,547.0135,3202.0
2024-07-22 12:40:00,553.47,553.71,553.4,553.58,2514.0,546.7369,546.974,546.6677,546.8456,2514.0
2024-07-22 12:45:00,553.33,553.54,553.31,553.54,2114.0,546.5986,546.806,546.5788,546.806,2114.0
2024-07-22 12:50:00,553.67,554.64,553.66,554.64,3828.0,546.9345,547.8927,546.9246,547.8927,3828.0
2024-07-22 12:55:00,554.67,554.92,554.38,554.75,11180.0,547.9223,548.1693,547.6358,548.0013,11180.0
2024-07-22 13:00:00,554.84,555.34,554.84,555.34,4207.0,548.0902,548.5841,548.0902,548.5841,4207.0
2024-07-22 13:05:00,555.4,555.6,555.39,555.57,2000.0,548.6434,548.841,548.6335,548.8113,2000.0
2024-07-22 13:10:00,555.3,555.3,554.87,555.2,4994.0,548.5446,548.5446,548.1199,548.4458,4994.0
2024-07-22 13:15:00,555.26,555.56,555.17,555.56,1500.0,548.5051,548.8015,548.4162,548.8015,1500.0
2024-07-22 13:20:00,555.12,555.56,555.04,555.24,4619.0,548.3668,548.8015,548.2878,548.4854,4619.0
2024-07-22 13:25:00,555.47,555.58,555.43,555.43,1584.0,548.7126,548.8212,548.673,548.673,1584.0
2024-07-22 13:30:00,555.34,556.22,555.33,556.18,13312.0,548.5841,549.4534,548.5743,549.4139,13312.0
2024-07-22 13:35:00,556.17,556.17,555.18,555.6,7472.0,549.404,549.404,548.4261,548.841,7472.0
2024-07-22 13:40:00,555.62,555.71,555.37,555.45,2616.0,548.8607,548.9496,548.6138,548.6928,2616.0
2024-07-22 13:45:00,555.32,555.65,555.16,555.65,2429.0,548.5644,548.8904,548.4063,548.8904,2429.0
2024-07-22 13:50:00,555.62,555.76,555.56,555.76,2800.0,548.8607,548.999,548.8015,548.999,2800.0
2024-07-22 13:55:00,555.7,555.83,555.7,555.83,1850.0,548.9398,549.0682,548.9398,549.0682,1850.0
2024-07-22 14:00:00,555.66,555.66,555.06,555.11,5716.0,548.9002,548.9002,548.3075,548.3569,5716.0
2024-07-22 14:05:00,555.03,555.49,554.8,555.35,5917.0,548.2779,548.7323,548.0507,548.594,5917.0
2024-07-22 14:10:00,555.45,555.46,555.0,555.15,2375.0,548.6928,548.7027,548.2483,548.3965,2375.0
2024-07-22 14:15:00,555.2,555.25,554.98,555.09,2557.0,548.4458,548.4952,548.2285,548.3372,2557.0
2024-07-22 14:20:00,555.02,555.39,555.02,555.39,3118.0,548.268,548.6335,548.268,548.6335,3118.0
2024-07-22 14:25:00,555.35,555.54,555.35,555.36,5355.0,548.594,548.7817,548.594,548.6039,5355.0
2024-07-22 14:30:00,555.54,556.08,555.54,555.82,4290.0,548.7817,549.3151,548.7817,549.0583,4290.0
2024-07-22 14:35:00,555.73,556.29,555.73,556.25,4545.0,548.9694,549.5226,548.9694,549.4831,4545.0
2024-07-22 14:40:00,556.26,556.36,555.85,556.31,3772.0,549.4929,549.5917,549.0879,549.5423,3772.0
2024-07-22 14:45:00,556.2,556.36,556.2,556.27,1300.0,549.4337,549.5917,549.4337,549.5028,1300.0
2024-07-22 14:50:00,556.16,556.62,556.16,556.62,3190.0,549.3942,549.8486,549.3942,549.8486,3190.0
2024-07-22 14:55:00,556.69,556.69,556.31,556.56,4129.0,549.9177,549.9177,549.5423,549.7893,4129.0
2024-07-22 15:00:00,556.33,556.52,555.64,556.51,17001.0,549.5621,549.7498,548.8805,549.7399,17001.0
2024-07-22 15:05:00,556.44,556.59,556.19,556.45,8757.0,549.6708,549.8189,549.4238,549.6806,8757.0
2024-07-22 15:10:00,556.49,556.86,556.46,556.86,11201.0,549.7202,550.0856,549.6905,550.0856,11201.0
2024-07-22 15:15:00,556.82,557.13,556.67,556.96,5376.0,550.0461,550.3524,549.898,550.1844,5376.0
2024-07-22 15:20:00,556.86,557.35,556.82,557.23,4587.0,550.0856,550.5697,550.0461,550.4511,4587.0
2024-07-22 15:25:00,557.36,557.36,556.76,556.77,4198.0,550.5796,550.5796,549.9869,549.9967,4198.0
2024-07-22 15:30:00,556.9,557.32,556.83,557.09,7776.0,550.1252,550.5401,550.056,550.3129,7776.0
2024-07-22 15:35:00,557.1,557.59,557.09,557.59,9531.0,550.3227,550.8068,550.3129,550.8068,9531.0
2024-07-22 15:40:00,557.52,557.52,557.03,557.17,10759.0,550.7376,550.7376,550.2536,550.3919,10759.0
2024-07-22 15:45:00,557.22,557.55,557.17,557.17,7895.0,550.4413,550.7673,550.3919,550.3919,7895.0
2024-07-22 15:50:00,557.17,557.83,557.12,557.38,20173.0,550.3919,551.0438,550.3425,550.5993,20173.0
2024-07-22 15:55:00,557.36,557.61,557.19,557.46,65431.0,550.5796,550.8265,550.4116,550.6784,65431.0
2024-07-23 09:30:00,555.74,556.27,555.09,555.99,17517.0,548.9793,549.5028,548.3372,549.2262,17517.0
2024-07-23 09:35:00,555.99,555.99,554.9,555.14,13481.0,549.2262,549.2262,548.1495,548.3866,13481.0
2024-07-23 09:40:00,555.21,556.4,555.01,556.08,15540.0,548.4557,549.6312,548.2582,549.3151,15540.0
2024-07-23 09:45:00,555.95,557.59,555.48,557.23,25521.0,549.1867,550.8068,548.7224,550.4511,25521.0
2024-07-23 09:50:00,557.29,557.45,555.94,556.08,17921.0,550.5104,550.6685,549.1768,549.3151,17921.0
2024-07-23 09:55:00,556.13,557.41,556.13,557.21,11710.0,549.3645,550.629,549.3645,550.4314,11710.0
2024-07-23 10:00:00,557.06,559.1,557.06,558.93,12533.0,550.2832,552.2984,550.2832,552.1305,12533.0
2024-07-23 10:05:00,558.95,559.2,558.51,558.69,5266.0,552.1502,552.3972,551.7156,551.8934,5266.0
2024-07-23 10:10:00,558.66,559.42,558.28,559.35,10681.0,551.8638,552.6145,551.4884,552.5454,10681.0
2024-07-23 10:15:00,559.36,559.87,559.12,559.41,9943.0,552.5552,553.059,552.3182,552.6046,9943.0
2024-07-23 10:20:00,559.43,559.54,558.84,558.84,2960.0,552.6244,552.733,552.0416,552.0416,2960.0
2024-07-23 10:25:00,558.72,559.5,558.63,559.5,7700.0,551.923,552.6935,551.8341,552.6935,7700.0
2024-07-23 10:30:00,559.61,560.26,559.6,560.08,4932.0,552.8022,553.4443,552.7923,553.2665,4932.0
2024-07-23 10:35:00,560.17,560.17,559.5,559.7,4080.0,553.3554,553.3554,552.6935,552.8911,4080.0
2024-07-23 10:40:00,559.43,559.43,558.55,559.31,4843.0,552.6244,552.6244,551.7551,552.5058,4843.0
2024-07-23 10:45:00,559.23,559.23,557.61,557.75,13957.0,552.4268,552.4268,550.8265,550.9648,13957.0
2024-07-23 10:50:00,557.92,558.01,556.89,556.93,11101.0,551.1328,551.2217,550.1153,550.1548,11101.0
2024-07-23 10:55:00,556.87,558.37,556.84,558.16,4633.0,550.0955,551.5773,550.0659,551.3698,4633.0
2024-07-23 11:00:00,558.36,558.77,558.34,558.7,3370.0,551.5674,551.9724,551.5476,551.9033,3370.0
2024-07-23 11:05:00,558.67,558.67,558.39,558.39,1899.0,551.8736,551.8736,551.597,551.597,1899.0
2024-07-23 11:10:00,558.75,559.0,558.63,559.0,4169.0,551.9527,552.1996,551.8341,552.1996,4169.0
2024-07-23 11:15:00,559.17,559.28,559.03,559.28,2441.0,552.3675,552.4762,552.2293,552.4762,2441.0
2024-07-23 11:20:00,559.16,559.16,558.76,559.01,3000.0,552.3577,552.3577,551.9625,552.2095,3000.0
2024-07-23 11:25:00,558.92,558.94,558.52,558.94,5083.0,552.1206,552.1403,551.7255,552.1403,5083.0
2024-07-23 11:30:00,558.95,559.39,558.93,559.39,1754.0,552.1502,552.5849,552.1305,552.5849,1754.0
2024-07-23 11:35:00,559.39,559.39,559.1,559.32,2071.0,552.5849,552.5849,552.2984,552.5157,2071.0
2024-07-23 11:40:00,559.48,559.78,559.46,559.69,2000.0,552.6738,552.9701,552.654,552.8812,2000.0
2024-07-23 11:45:00,559.54,559.56,559.29,559.36,5705.0,552.733,552.7528,552.4861,552.5552,5705.0
2024-07-23 11:50:00,559.36,559.36,558.96,559.24,2425.0,552.5552,552.5552,552.1601,552.4367,2425.0
2024-07-23 11:55:00,559.25,559.33,559.01,559.02,1295.0,552.4466,552.5256,552.2095,552.2194,1295.0
2024-07-23 12:00:00,559.34,559.72,559.34,559.68,1483.0,552.5355,552.9109,552.5355,552.8713,1483.0
2024-07-23 12:05:00,559.81,559.81,559.46,559.48,2250.0,552.9998,552.9998,552.654,552.6738,2250.0
2024-07-23 12:10:00,559.3,559.3,559.03,559.29,1500.0,552.496,552.496,552.2293,552.4861,1500.0
2024-07-23 12:15:00,558.91,558.91,558.81,558.82,800.0,552.1107,552.1107,552.0119,552.0218,800.0
2024-07-23 12:20:00,558.8,558.87,557.84,557.84,7863.0,552.002,552.0712,551.0537,551.0537,7863.0
2024-07-23 12:25:00,557.95,558.56,557.95,558.4,2433.0,551.1624,551.765,551.1624,551.6069,2433.0
2024-07-23 12:30:00,558.19,558.33,557.86,558.08,3255.0,551.3995,551.5378,551.0735,551.2908,3255.0
2024-07-23 12:35:00,558.21,558.34,558.21,558.22,1095.0,551.4192,551.5476,551.4192,551.4291,1095.0
2024-07-23 12:40:00,558.24,558.58,558.24,558.58,1700.0,551.4489,551.7847,551.4489,551.7847,1700.0
2024-07-23 12:45:00,558.51,558.66,558.39,558.58,2862.0,551.7156,551.8638,551.597,551.7847,2862.0
2024-07-23 12:50:00,558.5,558.66,558.34,558.38,7525.0,551.7057,551.8638,551.5476,551.5872,7525.0
2024-07-23 12:55:00,558.48,558.61,558.05,558.59,7361.0,551.6859,551.8144,551.2612,551.7946,7361.0
2024-07-23 13:00:00,558.5,559.14,558.46,559.14,8133.0,551.7057,552.3379,551.6662,552.3379,8133.0
2024-07-23 13:05:00,558.99,559.02,558.55,558.71,1907.0,552.1897,552.2194,551.7551,551.9131,1907.0
2024-07-23 13:10:00,558.68,558.84,558.66,558.74,2312.0,551.8835,552.0416,551.8638,551.9428,2312.0
2024-07-23 13:15:00,558.71,558.73,558.41,558.45,1300.0,551.9131,551.9329,551.6168,551.6563,1300.0
2024-07-23 13:20:00,558.46,558.77,558.41,558.41,2500.0,551.6662,551.9724,551.6168,551.6168,2500.0
2024-07-23 13:25:00,558.52,558.76,558.39,558.52,7120.0,551.7255,551.9625,551.597,551.7255,7120.0
2024-07-23 13:30:00,558.52,558.62,558.17,558.17,1100.0,551.7255,551.8242,551.3797,551.3797,1100.0
2024-07-23 13:35:00,558.18,558.56,558.18,558.42,3688.0,551.3896,551.765,551.3896,551.6267,3688.0
2024-07-23 13:40:00,558.41,558.48,558.31,558.47,3641.0,551.6168,551.6859,551.518,551.6761,3641.0
2024-07-23 13:45:00,558.5,559.0,558.5,559.0,4749.0,551.7057,552.1996,551.7057,552.1996,4749.0
2024-07-23 13:50:00,558.99,559.11,558.83,558.94,2916.0,552.1897,552.3083,552.0317,552.1403,2916.0
2024-07-23 13:55:00,559.06,559.27,558.95,558.95,2039.0,552.2589,552.4663,552.1502,552.1502,2039.0
2024-07-23 14:00:00,559.07,559.48,559.07,559.48,1535.0,552.2688,552.6738,552.2688,552.6738,1535.0
2024-07-23 14:05:00,559.68,559.83,559.6,559.76,3868.0,552.8713,553.0195,552.7923,552.9504,3868.0
2024-07-23 14:10:00,559.71,559.87,559.43,559.47,8565.0,552.901,553.059,552.6244,552.6639,8565.0
2024-07-23 14:15:00,559.41,559.7,559.41,559.57,1385.0,552.6046,552.8911,552.6046,552.7627,1385.0
2024-07-23 14:20:00,559.7,559.95,559.66,559.95,3570.0,552.8911,553.1381,552.8516,553.1381,3570.0
2024-07-23 14:25:00,559.81,559.81,559.19,559.5,6808.0,552.9998,552.9998,552.3873,552.6935,6808.0
2024-07-23 14:30:00,559.82,559.91,559.57,559.57,4494.0,553.0096,553.0985,552.7627,552.7627,4494.0
2024-07-23 14:35:00,559.57,559.74,559.46,559.74,4305.0,552.7627,552.9306,552.654,552.9306,4305.0
2024-07-23 14:40:00,559.66,559.91,559.6,559.85,5788.0,552.8516,553.0985,552.7923,553.0393,5788.0
2024-07-23 14:45:00,559.85,560.22,559.76,559.78,10724.0,553.0393,553.4048,552.9504,552.9701,10724.0
2024-07-23 14:50:00,559.71,559.84,559.63,559.63,2702.0,552.901,553.0294,552.822,552.822,2702.0
2024-07-23 14:55:00,559.66,559.99,559.64,559.91,3457.0,552.8516,553.1776,552.8318,553.0985,3457.0
2024-07-23 15:00:00,559.63,559.68,559.47,559.5,8699.0,552.822,552.8713,552.6639,552.6935,8699.0
2024-07-23 15:05:00,559.6,559.89,559.58,559.72,8328.0,552.7923,553.0788,552.7726,552.9109,8328.0
2024-07-23 15:10:00,559.71,559.71,559.54,559.54,3708.0,552.901,552.901,552.733,552.733,3708.0
2024-07-23 15:15:00,559.31,559.53,559.17,559.53,3000.0,552.5058,552.7232,552.3675,552.7232,3000.0
2024-07-23 15:20:00,559.36,560.02,559.36,559.98,1100.0,552.5552,553.2072,552.5552,553.1677,1100.0
2024-07-23 15:25:00,560.06,560.06,559.75,559.84,2095.0,553.2467,553.2467,552.9405,553.0294,2095.0
2024-07-23 15:30:00,559.49,559.5,559.14,559.38,5196.0,552.6837,552.6935,552.3379,552.575,5196.0
2024-07-23 15:35:00,559.25,559.37,559.0,559.03,3745.0,552.4466,552.5651,552.1996,552.2293,3745.0
2024-07-23 15:40:00,558.95,558.98,558.45,558.66,9903.0,552.1502,552.1799,551.6563,551.8638,9903.0
2024-07-23 15:45:00,558.79,558.91,558.63,558.91,5973.0,551.9922,552.1107,551.8341,552.1107,5973.0
2024-07-23 15:50:00,558.81,559.27,558.39,558.39,13542.0,552.0119,552.4663,551.597,551.597,13542.0
2024-07-23 15:55:00,558.4,558.56,558.28,558.32,34712.0,551.6069,551.765,551.4884,551.5279,34712.0
2024-07-24 09:30:00,555.62,557.3,555.58,557.14,23890.0,548.8607,550.5203,548.8212,550.3622,23890.0
2024-07-24 09:35:00,557.26,558.96,556.97,558.93,26950.0,550.4808,552.1601,550.1943,552.1305,26950.0
2024-07-24 09:40:00,558.88,559.32,557.74,557.98,26739.0,552.0811,552.5157,550.9549,551.192,26739.0
2024-07-24 09:45:00,557.96,558.66,556.89,556.89,14248.0,551.1723,551.8638,550.1153,550.1153,14248.0
2024-07-24 09:50:00,556.9,556.9,554.23,554.24,26261.0,550.1252,550.1252,547.4876,547.4975,26261.0
2024-07-24 09:55:00,554.01,554.13,553.13,553.65,39866.0,547.2703,547.3889,546.401,546.9147,39866.0
2024-07-24 10:00:00,553.6,555.64,553.57,554.77,20606.0,546.8653,548.8805,546.8357,548.0211,20606.0
2024-07-24 10:05:00,555.03,555.19,553.74,554.34,9823.0,548.2779,548.436,547.0036,547.5963,9823.0
2024-07-24 10:10:00,554.42,554.42,553.27,553.65,17418.0,547.6753,547.6753,546.5393,546.9147,17418.0
2024-07-24 10:15:00,553.72,553.99,553.39,553.96,3923.0,546.9838,547.2506,546.6579,547.2209,3923.0
2024-07-24 10:20:00,553.79,554.89,553.77,554.41,14760.0,547.053,548.1396,547.0332,547.6655,14760.0
2024-07-24 10:25:00,554.36,555.81,554.36,555.78,8315.0,547.6161,549.0484,547.6161,549.0188,8315.0
2024-07-24 10:30:00,555.65,556.69,555.52,556.0,11153.0,548.8904,549.9177,548.762,549.2361,11153.0
2024-07-24 10:35:00,555.95,556.47,555.71,555.97,10841.0,549.1867,549.7004,548.9496,549.2065,10841.0
2024-07-24 10:40:00,555.87,556.47,555.87,556.28,1900.0,549.1077,549.7004,549.1077,549.5127,1900.0
2024-07-24 10:45:00,556.32,556.78,556.14,556.69,6147.0,549.5522,550.0066,549.3744,549.9177,6147.0
2024-07-24 10:50:00,556.95,557.61,556.61,556.64,5718.0,550.1746,550.8265,549.8387,549.8683,5718.0
2024-07-24 10:55:00,556.94,557.37,556.56,556.62,16226.0,550.1647,550.5894,549.7893,549.8486,16226.0
2024-07-24 11:00:00,556.51,556.53,556.11,556.19,7033.0,549.7399,549.7597,549.3448,549.4238,7033.0
2024-07-24 11:05:00,555.93,555.93,555.32,555.72,5763.0,549.167,549.167,548.5644,548.9595,5763.0
2024-07-24 11:10:00,555.83,555.96,555.45,555.95,2750.0,549.0682,549.1966,548.6928,549.1867,2750.0
2024-07-24 11:15:00,556.09,556.28,555.42,555.42,3650.0,549.325,549.5127,548.6632,548.6632,3650.0
2024-07-24 11:20:00,555.28,555.28,554.94,554.94,3051.0,548.5249,548.5249,548.189,548.189,3051.0
2024-07-24 11:25:00,554.96,555.98,554.95,555.72,10560.0,548.2088,549.2164,548.1989,548.9595,10560.0
2024-07-24 11:30:00,555.74,556.31,555.74,556.31,2124.0,548.9793,549.5423,548.9793,549.5423,2124.0
2024-07-24 11:35:00,556.23,556.6,556.23,556.39,4580.0,549.4633,549.8288,549.4633,549.6214,4580.0
2024-07-24 11:40:00,556.09,556.88,555.99,556.75,4228.0,549.325,550.1054,549.2262,549.977,4228.0
2024-07-24 11:45:00,556.66,556.78,555.91,556.32,12031.0,549.8881,550.0066,549.1472,549.5522,12031.0
2024-07-24 11:50:00,556.4,556.81,556.4,556.53,6892.0,549.6312,550.0363,549.6312,549.7597,6892.0
2024-07-24 11:55:00,556.52,556.52,556.25,556.45,5329.0,549.7498,549.7498,549.4831,549.6806,5329.0
2024-07-24 12:00:00,556.51,556.87,556.26,556.37,7585.0,549.7399,550.0955,549.4929,549.6016,7585.0
2024-07-24 12:05:00,556.41,556.46,555.77,555.94,23105.0,549.6411,549.6905,549.0089,549.1768,23105.0
2024-07-24 12:10:00,556.0,556.64,556.0,556.62,3598.0,549.2361,549.8683,549.2361,549.8486,3598.0
2024-07-24 12:15:00,556.69,557.23,556.64,556.64,6905.0,549.9177,550.4511,549.8683,549.8683,6905.0
2024-07-24 12:20:00,556.79,556.99,556.7,556.7,2282.0,550.0165,550.2141,549.9276,549.9276,2282.0
2024-07-24 12:25:00,556.45,556.45,555.97,556.24,1500.0,549.6806,549.6806,549.2065,549.4732,1500.0
2024-07-24 12:30:00,556.18,556.38,555.86,555.91,2423.0,549.4139,549.6115,549.0978,549.1472,2423.0
2024-07-24 12:35:00,555.85,555.98,555.56,555.61,2460.0,549.0879,549.2164,548.8015,548.8509,2460.0
2024-07-24 12:40:00,555.39,555.41,554.59,554.74,14220.0,548.6335,548.6533,547.8433,547.9914,14220.0
2024-07-24 12:45:00,554.78,555.48,554.78,555.35,3810.0,548.031,548.7224,548.031,548.594,3810.0
2024-07-24 12:50:00,555.25,555.26,554.75,554.75,1888.0,548.4952,548.5051,548.0013,548.0013,1888.0
2024-07-24 12:55:00,554.69,554.74,554.6,554.69,1620.0,547.942,547.9914,547.8531,547.942,1620.0
2024-07-24 13:00:00,554.81,554.91,554.43,554.81,3682.0,548.0606,548.1594,547.6852,548.0606,3682.0
2024-07-24 13:05:00,554.9,555.11,554.9,555.11,400.0,548.1495,548.3569,548.1495,548.3569,400.0
2024-07-24 13:10:00,555.06,555.06,555.06,555.06,100.0,548.3075,548.3075,548.3075,548.3075,100.0
2024-07-24 13:15:00,554.82,555.17,554.67,554.67,1486.0,548.0705,548.4162,547.9223,547.9223,1486.0
2024-07-24 13:20:00,554.81,554.91,554.81,554.84,2564.0,548.0606,548.1594,548.0606,548.0902,2564.0
2024-07-24 13:25:00,554.8,554.85,554.4,554.51,3769.0,548.0507,548.1001,547.6556,547.7642,3769.0
2024-07-24 13:30:00,554.25,554.74,554.01,554.74,3076.0,547.5074,547.9914,547.2703,547.9914,3076.0
2024-07-24 13:35:00,555.17,555.17,555.17,555.17,200.0,548.4162,548.4162,548.4162,548.4162,200.0
2024-07-24 13:40:00,555.16,555.16,554.88,555.1,4339.0,548.4063,548.4063,548.1297,548.3471,4339.0
2024-07-24 13:45:00,554.93,554.93,554.47,554.47,609.0,548.1791,548.1791,547.7247,547.7247,609.0
2024-07-24 13:50:00,554.48,554.62,554.31,554.49,2000.0,547.7346,547.8729,547.5667,547.7445,2000.0
2024-07-24 13:55:00,554.43,554.6,554.17,554.27,4299.0,547.6852,547.8531,547.4284,547.5272,4299.0
2024-07-24 14:00:00,554.13,554.45,553.92,554.12,8194.0,547.3889,547.705,547.1814,547.379,8194.0
2024-07-24 14:05:00,554.19,554.55,554.08,554.41,6440.0,547.4481,547.8038,547.3395,547.6655,6440.0
2024-07-24 14:10:00,554.36,554.37,554.06,554.06,3550.0,547.6161,547.6259,547.3197,547.3197,3550.0
2024-07-24 14:15:00,553.98,553.98,553.44,553.48,4707.0,547.2407,547.2407,546.7073,546.7468,4707.0
2024-07-24 14:20:00,553.21,553.23,552.48,552.77,7938.0,546.4801,546.4998,545.7589,546.0454,7938.0
2024-07-24 14:25:00,553.11,553.11,552.47,552.47,2147.0,546.3813,546.3813,545.7491,545.7491,2147.0
2024-07-24 14:30:00,552.53,552.88,552.51,552.65,11432.0,545.8083,546.1541,545.7886,545.9269,11432.0
2024-07-24 14:35:00,552.48,552.54,551.86,551.91,3268.0,545.7589,545.8182,545.1465,545.1959,3268.0
2024-07-24 14:40:00,551.78,551.84,551.03,551.03,7372.0,545.0674,545.1267,544.3266,544.3266,7372.0
2024-07-24 14:45:00,551.04,551.55,550.76,550.76,2707.0,544.3365,544.8402,544.0599,544.0599,2707.0
2024-07-24 14:50:00,550.66,550.92,550.52,550.6,11056.0,543.9611,544.2179,543.8228,543.9018,11056.0
2024-07-24 14:55:00,550.61,551.33,550.61,551.28,5579.0,543.9117,544.6229,543.9117,544.5735,5579.0
2024-07-24 15:00:00,551.07,551.28,550.65,550.73,6083.0,544.3661,544.5735,543.9512,544.0302,6083.0
2024-07-24 15:05:00,551.03,551.03,550.38,550.8,5425.0,544.3266,544.3266,543.6845,544.0994,5425.0
2024-07-24 15:10:00,550.79,550.89,550.63,550.63,1413.0,544.0895,544.1883,543.9314,543.9314,1413.0
2024-07-24 15:15:00,550.62,550.9,550.46,550.54,3857.0,543.9216,544.1982,543.7635,543.8425,3857.0
2024-07-24 15:20:00,550.67,550.81,550.57,550.76,12354.0,543.971,544.1092,543.8722,544.0599,12354.0
2024-07-24 15:25:00,550.61,550.61,549.78,549.8,7372.0,543.9117,543.9117,543.0918,543.1115,7372.0
2024-07-24 15:30:00,549.84,550.83,549.77,550.83,5014.0,543.151,544.129,543.0819,544.129,5014.0
2024-07-24 15:35:00,550.81,551.03,550.16,550.16,6296.0,544.1092,544.3266,543.4672,543.4672,6296.0
2024-07-24 15:40:00,550.25,550.54,549.51,549.52,7042.0,543.5561,543.8425,542.8251,542.8349,7042.0
2024-07-24 15:45:00,549.47,549.62,548.58,548.88,7134.0,542.7856,542.9337,541.9064,542.2027,7134.0
2024-07-24 15:50:00,548.97,549.09,547.53,547.53,29988.0,542.2916,542.4102,540.8692,540.8692,29988.0
2024-07-24 15:55:00,547.38,547.95,547.33,547.79,47087.0,540.721,541.284,540.6716,541.126,47087.0
2024-07-25 09:30:00,548.64,549.24,547.87,548.28,35212.0,541.9656,542.5583,541.205,541.61,35212.0
2024-07-25 09:35:00,548.45,550.02,548.45,548.84,14198.0,541.778,543.3289,541.778,542.1632,14198.0
2024-07-25 09:40:00,548.28,551.04,548.28,550.7,7391.0,541.61,544.3365,541.61,544.0006,7391.0
2024-07-25 09:45:00,550.64,551.73,549.83,551.69,15474.0,543.9413,545.0181,543.1412,544.9785,15474.0
2024-07-25 09:50:00,551.91,552.73,551.64,552.55,13451.0,545.1959,546.0059,544.9292,545.8281,13451.0
2024-07-25 09:55:00,552.81,553.0,551.91,552.29,10252.0,546.0849,546.2726,545.1959,545.5712,10252.0
2024-07-25 10:00:00,551.99,552.06,549.65,550.46,17493.0,545.2749,545.344,542.9634,543.7635,17493.0
2024-07-25 10:05:00,550.35,550.75,549.57,549.71,6213.0,543.6548,544.05,542.8843,543.0226,6213.0
2024-07-25 10:10:00,549.71,550.64,549.4,550.19,7513.0,543.0226,543.9413,542.7164,543.4968,7513.0
2024-07-25 10:15:00,551.03,552.92,551.03,552.87,7848.0,544.3266,546.1936,544.3266,546.1442,7848.0
2024-07-25 10:20:00,552.25,553.31,552.12,553.31,6613.0,545.5317,546.5788,545.4033,546.5788,6613.0
2024-07-25 10:25:00,553.42,554.07,552.85,553.36,25553.0,546.6875,547.3296,546.1244,546.6282,25553.0
2024-07-25 10:30:00,552.99,553.58,552.94,553.21,4559.0,546.2627,546.8456,546.2133,546.4801,4559.0
2024-07-25 10:35:00,552.6,553.03,551.78,551.78,6460.0,545.8775,546.3022,545.0674,545.0674,6460.0
2024-07-25 10:40:00,551.7,552.81,551.51,552.64,4993.0,544.9884,546.0849,544.8007,545.917,4993.0
2024-07-25 10:45:00,552.9,553.14,552.08,552.88,3460.0,546.1738,546.4109,545.3638,546.1541,3460.0
2024-07-25 10:50:00,552.78,554.36,552.78,554.11,7614.0,546.0553,547.6161,546.0553,547.3691,7614.0
2024-07-25 10:55:00,554.33,555.58,553.91,555.58,7865.0,547.5864,548.8212,547.1715,548.8212,7865.0
2024-07-25 11:00:00,555.61,555.71,555.29,555.56,6294.0,548.8509,548.9496,548.5347,548.8015,6294.0
2024-07-25 11:05:00,555.54,556.04,555.29,555.64,17720.0,548.7817,549.2756,548.5347,548.8805,17720.0
2024-07-25 11:10:00,555.6,556.61,555.23,556.26,4305.0,548.841,549.8387,548.4755,549.4929,4305.0
2024-07-25 11:15:00,556.35,557.07,556.26,556.49,8286.0,549.5819,550.2931,549.4929,549.7202,8286.0
2024-07-25 11:20:00,556.55,556.65,555.97,556.29,8068.0,549.7794,549.8782,549.2065,549.5226,8068.0
2024-07-25 11:25:00,556.12,556.18,555.91,556.11,1603.0,549.3547,549.4139,549.1472,549.3448,1603.0
2024-07-25 11:30:00,556.03,556.65,555.63,556.4,8499.0,549.2657,549.8782,548.8706,549.6312,8499.0
2024-07-25 11:35:00,556.32,556.51,556.0,556.47,4291.0,549.5522,549.7399,549.2361,549.7004,4291.0
2024-07-25 11:40:00,556.47,556.53,556.42,556.53,1150.0,549.7004,549.7597,549.651,549.7597,1150.0
2024-07-25 11:45:00,556.67,557.04,556.63,556.71,2700.0,549.898,550.2635,549.8584,549.9375,2700.0
2024-07-25 11:50:00,556.58,556.97,556.52,556.94,3649.0,549.8091,550.1943,549.7498,550.1647,3649.0
2024-07-25 11:55:00,556.86,557.35,556.67,557.35,3991.0,550.0856,550.5697,549.898,550.5697,3991.0
2024-07-25 12:00:00,557.23,557.39,556.9,557.39,1075.0,550.4511,550.6092,550.1252,550.6092,1075.0
2024-07-25 12:05:00,557.1,557.39,556.77,557.27,9672.0,550.3227,550.6092,549.9967,550.4907,9672.0
2024-07-25 12:10:00,557.18,557.87,557.18,557.83,2575.0,550.4018,551.0834,550.4018,551.0438,2575.0
2024-07-25 12:15:00,557.76,558.69,557.75,558.54,9963.0,550.9747,551.8934,550.9648,551.7452,9963.0
2024-07-25 12:20:00,558.46,558.85,558.06,558.63,4201.0,551.6662,552.0514,551.2711,551.8341,4201.0
2024-07-25 12:25:00,558.7,559.09,558.7,559.06,12009.0,551.9033,552.2885,551.9033,552.2589,12009.0
2024-07-25 12:30:00,558.81,558.91,558.7,558.9,1250.0,552.0119,552.1107,551.9033,552.1008,1250.0
2024-07-25 12:35:00,559.05,559.36,558.93,559.29,9209.0,552.249,552.5552,552.1305,552.4861,9209.0
2024-07-25 12:40:00,559.41,559.51,559.19,559.19,584.0,552.6046,552.7034,552.3873,552.3873,584.0
2024-07-25 12:45:00,559.44,559.48,558.82,558.96,1727.0,552.6343,552.6738,552.0218,552.1601,1727.0
2024-07-25 12:50:00,558.99,559.08,558.57,558.89,2710.0,552.1897,552.2786,551.7748,552.091,2710.0
2024-07-25 12:55:00,559.19,559.32,558.97,559.19,5465.0,552.3873,552.5157,552.17,552.3873,5465.0
2024-07-25 13:00:00,559.3,560.18,559.24,559.77,4609.0,552.496,553.3653,552.4367,552.9602,4609.0
2024-07-25 13:05:00,559.49,560.39,559.43,560.37,8852.0,552.6837,553.5727,552.6244,553.5529,8852.0
2024-07-25 13:10:00,560.43,560.44,559.67,559.67,5524.0,553.6122,553.6221,552.8615,552.8615,5524.0
2024-07-25 13:15:00,559.3,559.3,558.54,558.86,7607.0,552.496,552.496,551.7452,552.0613,7607.0
2024-07-25 13:20:00,558.73,558.78,557.89,557.99,15082.0,551.9329,551.9823,551.1031,551.2019,15082.0
2024-07-25 13:25:00,558.28,558.51,557.91,557.92,4366.0,551.4884,551.7156,551.1229,551.1328,4366.0
2024-07-25 13:30:00,557.83,558.15,557.46,557.85,3433.0,551.0438,551.36,550.6784,551.0636,3433.0
2024-07-25 13:35:00,557.78,557.97,557.58,557.97,8234.0,550.9945,551.1821,550.7969,551.1821,8234.0
2024-07-25 13:40:00,558.08,558.14,557.84,557.9,765.0,551.2908,551.3501,551.0537,551.113,765.0
2024-07-25 13:45:00,557.87,557.87,557.26,557.26,2000.0,551.0834,551.0834,550.4808,550.4808,2000.0
2024-07-25 13:50:00,556.66,557.3,556.61,556.82,24897.0,549.8881,550.5203,549.8387,550.0461,24897.0
2024-07-25 13:55:00,556.76,557.34,556.68,557.34,6869.0,549.9869,550.5598,549.9078,550.5598,6869.0
2024-07-25 14:00:00,556.79,556.81,556.23,556.24,3127.0,550.0165,550.0363,549.4633,549.4732,3127.0
2024-07-25 14:05:00,556.19,556.46,555.96,556.1,13062.0,549.4238,549.6905,549.1966,549.3349,13062.0
2024-07-25 14:10:00,555.83,555.85,555.62,555.8,1933.0,549.0682,549.0879,548.8607,549.0385,1933.0
2024-07-25 14:15:00,556.0,556.29,556.0,556.28,1450.0,549.2361,549.5226,549.2361,549.5127,1450.0
2024-07-25 14:20:00,556.39,556.39,556.1,556.1,750.0,549.6214,549.6214,549.3349,549.3349,750.0
2024-07-25 14:25:00,555.92,556.5,555.62,555.62,4285.0,549.1571,549.73,548.8607,548.8607,4285.0
2024-07-25 14:30:00,555.8,556.34,555.8,556.16,9068.0,549.0385,549.572,549.0385,549.3942,9068.0
2024-07-25 14:35:00,556.23,556.23,555.58,555.58,3986.0,549.4633,549.4633,548.8212,548.8212,3986.0
2024-07-25 14:40:00,555.23,555.55,554.58,554.64,5618.0,548.4755,548.7916,547.8334,547.8927,5618.0
2024-07-25 14:45:00,554.34,554.36,553.34,553.36,5346.0,547.5963,547.6161,546.6085,546.6282,5346.0
2024-07-25 14:50:00,553.44,553.72,553.12,553.12,4054.0,546.7073,546.9838,546.3911,546.3911,4054.0
2024-07-25 14:55:00,553.36,553.88,553.36,553.47,3502.0,546.6282,547.1419,546.6282,546.7369,3502.0
2024-07-25 15:00:00,553.51,553.78,553.39,553.51,5812.0,546.7764,547.0431,546.6579,546.7764,5812.0
2024-07-25 15:05:00,553.96,553.98,553.44,553.51,1100.0,547.2209,547.2407,546.7073,546.7764,1100.0
2024-07-25 15:10:00,553.58,553.95,553.39,553.95,1000.0,546.8456,547.2111,546.6579,547.2111,1000.0
2024-07-25 15:15:00,554.04,554.53,553.88,554.5,4539.0,547.3,547.784,547.1419,547.7544,4539.0
2024-07-25 15:20:00,554.43,555.13,554.42,555.02,2777.0,547.6852,548.3767,547.6753,548.268,2777.0
2024-07-25 15:25:00,555.14,556.03,555.14,555.93,4634.0,548.3866,549.2657,548.3866,549.167,4634.0
2024-07-25 15:30:00,555.86,555.97,555.17,555.34,11895.0,549.0978,549.2065,548.4162,548.5841,11895.0
2024-07-25 15:35:00,555.35,555.43,554.38,554.43,14683.0,548.594,548.673,547.6358,547.6852,14683.0
2024-07-25 15:40:00,554.56,554.8,554.07,554.17,6487.0,547.8136,548.0507,547.3296,547.4284,6487.0
2024-07-25 15:45:00,554.06,554.21,553.31,554.18,15850.0,547.3197,547.4679,546.5788,547.4383,15850.0
2024-07-25 15:50:00,554.14,554.23,552.58,552.62,41964.0,547.3987,547.4876,545.8577,545.8972,41964.0
2024-07-25 15:55:00,552.61,552.94,552.17,552.23,107428.0,545.8874,546.2133,545.4527,545.512,107428.0
2024-07-26 09:30:00,557.77,559.06,556.27,559.06,58087.0,550.9846,552.2589,549.5028,552.2589,58087.0
2024-07-26 09:35:00,558.94,560.59,558.94,559.97,20217.0,552.1403,553.7703,552.1403,553.1578,20217.0
2024-07-26 09:40:00,559.91,560.57,558.87,560.47,12735.0,553.0985,553.7505,552.0712,553.6517,12735.0
2024-07-26 09:45:00,560.1,561.64,560.1,561.05,12476.0,553.2862,554.8075,553.2862,554.2247,12476.0
2024-07-26 09:50:00,561.17,561.36,560.4,560.88,4787.0,554.3432,554.5309,553.5826,554.0567,4787.0
2024-07-26 09:55:00,561.44,561.5,560.5,560.5,7350.0,554.6099,554.6692,553.6814,553.6814,7350.0
2024-07-26 10:00:00,560.02,562.59,559.97,562.59,15553.0,553.2072,555.7459,553.1578,555.7459,15553.0
2024-07-26 10:05:00,562.28,562.3,560.17,560.17,13512.0,555.4397,555.4595,553.3554,553.3554,13512.0
2024-07-26 10:10:00,560.41,561.89,560.41,560.73,15685.0,553.5925,555.0545,553.5925,553.9086,15685.0
2024-07-26 10:15:00,560.46,561.27,560.39,560.42,11536.0,553.6419,554.442,553.5727,553.6023,11536.0
2024-07-26 10:20:00,560.48,561.17,560.23,560.89,17821.0,553.6616,554.3432,553.4147,554.0666,17821.0
2024-07-26 10:25:00,560.69,561.21,559.96,560.02,7628.0,553.8691,554.3827,553.1479,553.2072,7628.0
2024-07-26 10:30:00,559.65,559.74,557.69,557.79,12762.0,552.8417,552.9306,550.9056,551.0043,12762.0
2024-07-26 10:35:00,557.75,558.75,557.62,558.71,11470.0,550.9648,551.9527,550.8364,551.9131,11470.0
2024-07-26 10:40:00,558.87,559.89,558.87,559.39,7072.0,552.0712,553.0788,552.0712,552.5849,7072.0
2024-07-26 10:45:00,559.53,560.07,559.3,559.35,4232.0,552.7232,553.2566,552.496,552.5454,4232.0
2024-07-26 10:50:00,559.26,559.26,558.37,558.99,5879.0,552.4565,552.4565,551.5773,552.1897,5879.0
2024-07-26 10:55:00,559.06,559.06,558.3,558.97,4611.0,552.2589,552.2589,551.5081,552.17,4611.0
2024-07-26 11:00:00,559.13,559.52,558.9,559.45,8146.0,552.328,552.7133,552.1008,552.6441,8146.0
2024-07-26 11:05:00,559.06,559.42,558.89,558.9,1941.0,552.2589,552.6145,552.091,552.1008,1941.0
2024-07-26 11:10:00,558.74,559.17,558.63,558.91,2470.0,551.9428,552.3675,551.8341,552.1107,2470.0
2024-07-26 11:15:00,558.67,558.67,558.15,558.57,5206.0,551.8736,551.8736,551.36,551.7748,5206.0
2024-07-26 11:20:00,558.79,559.29,558.78,559.15,3403.0,551.9922,552.4861,551.9823,552.3478,3403.0
2024-07-26 11:25:00,559.39,559.39,558.98,559.2,2917.0,552.5849,552.5849,552.1799,552.3972,2917.0
2024-07-26 11:30:00,559.56,559.6,559.01,559.01,3790.0,552.7528,552.7923,552.2095,552.2095,3790.0
2024-07-26 11:35:00,558.96,560.13,558.95,560.13,4201.0,552.1601,553.3159,552.1502,553.3159,4201.0
2024-07-26 11:40:00,560.01,560.25,559.68,560.25,4736.0,553.1973,553.4344,552.8713,553.4344,4736.0
2024-07-26 11:45:00,560.33,560.33,559.49,559.76,2986.0,553.5134,553.5134,552.6837,552.9504,2986.0
2024-07-26 11:50:00,560.04,560.75,560.04,560.38,4433.0,553.227,553.9283,553.227,553.5628,4433.0
2024-07-26 11:55:00,560.29,561.49,560.29,561.45,2988.0,553.4739,554.6593,553.4739,554.6198,2988.0
2024-07-26 12:00:00,561.4,562.29,561.28,562.06,1000.0,554.5704,555.4496,554.4519,555.2224,1000.0
2024-07-26 12:05:00,562.16,562.48,562.07,562.48,5922.0,555.3212,555.6373,555.2323,555.6373,5922.0
2024-07-26 12:10:00,562.56,562.56,561.64,561.82,6656.0,555.7163,555.7163,554.8075,554.9853,6656.0
2024-07-26 12:15:00,561.96,562.02,561.85,561.86,1350.0,555.1236,555.1829,555.0149,555.0248,1350.0
2024-07-26 12:20:00,561.76,561.76,561.35,561.67,6009.0,554.926,554.926,554.521,554.8371,6009.0
2024-07-26 12:25:00,561.73,562.2,561.73,561.96,1917.0,554.8964,555.3607,554.8964,555.1236,1917.0
2024-07-26 12:30:00,562.06,562.18,561.82,561.88,1570.0,555.2224,555.3409,554.9853,555.0446,1570.0
2024-07-26 12:35:00,561.61,561.88,561.47,561.88,2293.0,554.7779,555.0446,554.6396,555.0446,2293.0
2024-07-26 12:40:00,561.97,562.67,561.97,562.42,3895.0,555.1335,555.825,555.1335,555.578,3895.0
2024-07-26 12:45:00,562.53,562.53,561.96,562.09,6211.0,555.6867,555.6867,555.1236,555.252,6211.0
2024-07-26 12:50:00,562.09,562.6,561.96,562.6,3242.0,555.252,555.7558,555.1236,555.7558,3242.0
2024-07-26 12:55:00,562.52,562.82,562.3,562.72,3497.0,555.6768,555.9731,555.4595,555.8744,3497.0
2024-07-26 13:00:00,562.81,562.84,562.37,562.67,2768.0,555.9633,555.9929,555.5286,555.825,2768.0
2024-07-26 13:05:00,562.5,562.7,561.94,562.03,11864.0,555.657,555.8546,555.1039,555.1928,11864.0
2024-07-26 13:10:00,562.18,562.32,562.01,562.01,800.0,555.3409,555.4792,555.173,555.173,800.0
2024-07-26 13:15:00,562.2,562.41,561.95,561.95,909.0,555.3607,555.5681,555.1137,555.1137,909.0
2024-07-26 13:20:00,562.02,562.2,561.95,562.2,1000.0,555.1829,555.3607,555.1137,555.3607,1000.0
2024-07-26 13:25:00,562.31,562.6,562.31,562.52,2524.0,555.4693,555.7558,555.4693,555.6768,2524.0
2024-07-26 13:30:00,562.47,562.5,561.29,561.29,5128.0,555.6274,555.657,554.4618,554.4618,5128.0
2024-07-26 13:35:00,561.24,561.25,560.39,560.39,10757.0,554.4124,554.4222,553.5727,553.5727,10757.0
2024-07-26 13:40:00,560.77,560.91,560.44,560.91,2773.0,553.9481,554.0864,553.6221,554.0864,2773.0
2024-07-26 13:45:00,561.01,561.45,560.79,560.79,7936.0,554.1852,554.6198,553.9678,553.9678,7936.0
2024-07-26 13:50:00,560.81,561.15,560.48,561.15,1100.0,553.9876,554.3235,553.6616,554.3235,1100.0
2024-07-26 13:55:00,561.04,561.46,561.04,561.14,936.0,554.2148,554.6297,554.2148,554.3136,936.0
2024-07-26 14:00:00,561.26,561.73,561.24,561.28,2053.0,554.4321,554.8964,554.4124,554.4519,2053.0
2024-07-26 14:05:00,561.09,561.34,560.96,561.34,1986.0,554.2642,554.5111,554.1358,554.5111,1986.0
2024-07-26 14:10:00,561.46,561.66,561.4,561.42,4228.0,554.6297,554.8273,554.5704,554.5902,4228.0
2024-07-26 14:15:00,561.55,561.63,561.22,561.34,958.0,554.7186,554.7976,554.3926,554.5111,958.0
2024-07-26 14:20:00,560.86,561.22,560.79,561.22,2059.0,554.037,554.3926,553.9678,554.3926,2059.0
2024-07-26 14:25:00,561.32,561.55,561.13,561.13,5006.0,554.4914,554.7186,554.3037,554.3037,5006.0
2024-07-26 14:30:00,561.21,561.21,560.76,561.1,1371.0,554.3827,554.3827,553.9382,554.2741,1371.0
2024-07-26 14:35:00,561.45,561.63,561.34,561.63,1019.0,554.6198,554.7976,554.5111,554.7976,1019.0
2024-07-26 14:40:00,561.29,561.32,560.49,561.31,3746.0,554.4618,554.4914,553.6715,554.4815,3746.0
2024-07-26 14:45:00,561.43,561.43,561.06,561.24,1449.0,554.6001,554.6001,554.2346,554.4124,1449.0
2024-07-26 14:50:00,561.21,561.21,560.79,560.81,2934.0,554.3827,554.3827,553.9678,553.9876,2934.0
2024-07-26 14:55:00,560.77,561.09,560.74,560.87,1640.0,553.9481,554.2642,553.9184,554.0469,1640.0
2024-07-26 15:00:00,560.74,560.8,560.39,560.39,9028.0,553.9184,553.9777,553.5727,553.5727,9028.0
2024-07-26 15:05:00,560.32,561.15,560.17,561.15,7185.0,553.5036,554.3235,553.3554,554.3235,7185.0
2024-07-26 15:10:00,561.07,561.68,561.07,561.34,1977.0,554.2444,554.847,554.2444,554.5111,1977.0
2024-07-26 15:15:00,561.41,561.44,561.12,561.37,5033.0,554.5803,554.6099,554.2938,554.5408,5033.0
2024-07-26 15:20:00,561.39,561.93,561.38,561.93,18422.0,554.5605,555.094,554.5507,555.094,18422.0
2024-07-26 15:25:00,562.03,562.41,561.94,562.13,5915.0,555.1928,555.5681,555.1039,555.2915,5915.0
2024-07-26 15:30:00,562.08,562.08,560.92,561.2,20347.0,555.2421,555.2421,554.0963,554.3729,20347.0
2024-07-26 15:35:00,561.01,561.66,561.01,561.5,6457.0,554.1852,554.8273,554.1852,554.6692,6457.0
2024-07-26 15:40:00,561.61,562.09,561.56,562.09,8262.0,554.7779,555.252,554.7285,555.252,8262.0
2024-07-26 15:45:00,562.08,562.42,562.0,562.26,5302.0,555.2421,555.578,555.1631,555.42,5302.0
2024-07-26 15:50:00,562.4,562.72,561.07,561.07,16310.0,555.5583,555.8744,554.2444,554.2444,16310.0
2024-07-26 15:55:00,560.98,561.84,560.73,561.72,64357.0,554.1555,555.0051,553.9086,554.8865,64357.0
2024-07-29 09:30:00,562.74,563.42,560.96,561.1,71376.0,555.8941,556.5658,554.1358,554.2741,71376.0
2024-07-29 09:35:00,561.23,562.13,560.95,561.8,21923.0,554.4025,555.2915,554.1259,554.9656,21923.0
2024-07-29 09:40:00,561.71,562.86,561.67,561.9,15698.0,554.8766,556.0127,554.8371,555.0643,15698.0
2024-07-29 09:45:00,562.08,563.22,561.72,561.72,16136.0,555.2421,556.3683,554.8865,554.8865,16136.0
2024-07-29 09:50:00,561.93,562.24,561.07,562.09,13455.0,555.094,555.4002,554.2444,555.252,13455.0
2024-07-29 09:55:00,561.97,563.22,561.97,562.94,1939.0,555.1335,556.3683,555.1335,556.0917,1939.0
2024-07-29 10:00:00,563.27,564.28,563.23,564.28,5421.0,556.4177,557.4154,556.3782,557.4154,5421.0
2024-07-29 10:05:00,564.16,564.19,563.48,563.7,5640.0,557.2968,557.3265,556.6251,556.8424,5640.0
2024-07-29 10:10:00,563.54,563.54,562.2,562.58,19351.0,556.6844,556.6844,555.3607,555.7361,19351.0
2024-07-29 10:15:00,562.27,563.09,562.09,562.11,7397.0,555.4298,556.2399,555.252,555.2718,7397.0
2024-07-29 10:20:00,562.11,563.15,561.97,562.79,10014.0,555.2718,556.2991,555.1335,555.9435,10014.0
2024-07-29 10:25:00,562.59,562.8,561.13,561.13,17159.0,555.7459,555.9534,554.3037,554.3037,17159.0
2024-07-29 10:30:00,561.12,561.12,559.4,559.58,7307.0,554.2938,554.2938,552.5948,552.7726,7307.0
2024-07-29 10:35:00,559.49,560.23,559.13,560.22,11070.0,552.6837,553.4147,552.328,553.4048,11070.0
2024-07-29 10:40:00,560.72,561.22,560.5,561.04,4001.0,553.8987,554.3926,553.6814,554.2148,4001.0
2024-07-29 10:45:00,561.2,561.2,560.21,560.28,13468.0,554.3729,554.3729,553.3949,553.464,13468.0
2024-07-29 10:50:00,560.13,560.85,560.09,560.28,5663.0,553.3159,554.0271,553.2764,553.464,5663.0
2024-07-29 10:55:00,560.64,561.25,560.64,560.75,1694.0,553.8197,554.4222,553.8197,553.9283,1694.0
2024-07-29 11:00:00,560.63,560.83,560.28,560.34,5389.0,553.8098,554.0074,553.464,553.5233,5389.0
2024-07-29 11:05:00,560.19,560.63,560.14,560.35,4357.0,553.3751,553.8098,553.3257,553.5332,4357.0
2024-07-29 11:10:00,560.39,560.41,559.81,560.28,5951.0,553.5727,553.5925,552.9998,553.464,5951.0
2024-07-29 11:15:00,560.06,560.23,559.85,559.98,6258.0,553.2467,553.4147,553.0393,553.1677,6258.0
2024-07-29 11:20:00,559.96,560.62,559.96,560.47,5935.0,553.1479,553.7999,553.1479,553.6517,5935.0
2024-07-29 11:25:00,560.93,561.1,560.93,560.94,1955.0,554.1061,554.2741,554.1061,554.116,1955.0
2024-07-29 11:30:00,560.52,560.52,559.17,559.27,4007.0,553.7011,553.7011,552.3675,552.4663,4007.0
2024-07-29 11:35:00,559.18,559.86,559.18,559.86,885.0,552.3774,553.0492,552.3774,553.0492,885.0
2024-07-29 11:40:00,560.26,560.57,559.98,560.41,6526.0,553.4443,553.7505,553.1677,553.5925,6526.0
2024-07-29 11:45:00,560.39,561.73,560.39,561.73,2512.0,553.5727,554.8964,553.5727,554.8964,2512.0
2024-07-29 11:50:00,561.95,561.95,561.27,561.27,2133.0,555.1137,555.1137,554.442,554.442,2133.0
2024-07-29 11:55:00,561.54,561.88,561.47,561.88,1150.0,554.7087,555.0446,554.6396,555.0446,1150.0
2024-07-29 12:00:00,562.06,562.13,561.89,562.13,512.0,555.2224,555.2915,555.0545,555.2915,512.0
2024-07-29 12:05:00,562.32,562.54,562.25,562.54,3893.0,555.4792,555.6966,555.4101,555.6966,3893.0
2024-07-29 12:10:00,562.23,562.25,562.01,562.25,2050.0,555.3903,555.4101,555.173,555.4101,2050.0
2024-07-29 12:15:00,562.52,562.61,562.26,562.26,2561.0,555.6768,555.7657,555.42,555.42,2561.0
2024-07-29 12:20:00,562.44,562.44,562.18,562.18,330.0,555.5978,555.5978,555.3409,555.3409,330.0
2024-07-29 12:25:00,562.05,562.05,561.55,561.67,3288.0,555.2125,555.2125,554.7186,554.8371,3288.0
2024-07-29 12:30:00,561.8,562.03,561.67,561.78,3186.0,554.9656,555.1928,554.8371,554.9458,3186.0
2024-07-29 12:35:00,562.05,562.05,561.48,561.48,700.0,555.2125,555.2125,554.6494,554.6494,700.0
2024-07-29 12:40:00,561.39,561.73,561.29,561.42,1592.0,554.5605,554.8964,554.4618,554.5902,1592.0
2024-07-29 12:45:00,561.47,561.57,561.46,561.57,709.0,554.6396,554.7384,554.6297,554.7384,709.0
2024-07-29 12:50:00,561.11,561.16,560.62,561.16,3155.0,554.2839,554.3333,553.7999,554.3333,3155.0
2024-07-29 12:55:00,561.01,561.01,560.52,560.59,2086.0,554.1852,554.1852,553.7011,553.7703,2086.0
2024-07-29 13:00:00,560.36,560.36,560.21,560.28,2545.0,553.5431,553.5431,553.3949,553.464,2545.0
2024-07-29 13:05:00,560.26,560.62,560.22,560.36,4579.0,553.4443,553.7999,553.4048,553.5431,4579.0
2024-07-29 13:10:00,560.57,561.16,560.5,561.16,2837.0,553.7505,554.3333,553.6814,554.3333,2837.0
2024-07-29 13:15:00,560.63,560.87,560.35,560.87,2003.0,553.8098,554.0469,553.5332,554.0469,2003.0
2024-07-29 13:20:00,560.51,560.51,560.32,560.33,1678.0,553.6912,553.6912,553.5036,553.5134,1678.0
2024-07-29 13:25:00,560.12,560.12,559.94,559.95,788.0,553.306,553.306,553.1282,553.1381,788.0
2024-07-29 13:30:00,559.61,559.61,559.27,559.34,2538.0,552.8022,552.8022,552.4663,552.5355,2538.0
2024-07-29 13:35:00,559.25,559.43,559.0,559.38,4299.0,552.4466,552.6244,552.1996,552.575,4299.0
2024-07-29 13:40:00,559.46,559.56,559.27,559.35,2904.0,552.654,552.7528,552.4663,552.5454,2904.0
2024-07-29 13:45:00,559.35,559.35,559.35,559.35,0.0,552.5454,552.5454,552.5454,552.5454,0.0
2024-07-29 13:50:00,559.14,559.35,559.07,559.07,985.0,552.3379,552.5454,552.2688,552.2688,985.0
2024-07-29 13:55:00,559.34,559.62,559.28,559.62,692.0,552.5355,552.8121,552.4762,552.8121,692.0
2024-07-29 14:00:00,559.58,559.58,559.12,559.33,3155.0,552.7726,552.7726,552.3182,552.5256,3155.0
2024-07-29 14:05:00,559.73,559.83,559.67,559.67,1063.0,552.9207,553.0195,552.8615,552.8615,1063.0
2024-07-29 14:10:00,559.85,559.85,559.8,559.81,200.0,553.0393,553.0393,552.9899,552.9998,200.0
2024-07-29 14:15:00,559.72,559.85,559.44,559.84,6192.0,552.9109,553.0393,552.6343,553.0294,6192.0
2024-07-29 14:20:00,559.67,559.97,559.66,559.75,2070.0,552.8615,553.1578,552.8516,552.9405,2070.0
2024-07-29 14:25:00,559.92,559.97,559.81,559.97,450.0,553.1084,553.1578,552.9998,553.1578,450.0
2024-07-29 14:30:00,559.96,560.07,559.59,559.62,8010.0,553.1479,553.2566,552.7824,552.8121,8010.0
2024-07-29 14:35:00,559.66,559.66,559.54,559.54,506.0,552.8516,552.8516,552.733,552.733,506.0
2024-07-29 14:40:00,559.78,560.15,559.75,560.04,2858.0,552.9701,553.3356,552.9405,553.227,2858.0
2024-07-29 14:45:00,559.99,560.01,559.56,559.57,2475.0,553.1776,553.1973,552.7528,552.7627,2475.0
2024-07-29 14:50:00,559.72,559.76,559.72,559.76,999.0,552.9109,552.9504,552.9109,552.9504,999.0
2024-07-29 14:55:00,559.75,560.14,559.75,560.02,1396.0,552.9405,553.3257,552.9405,553.2072,1396.0
2024-07-29 15:00:00,559.87,560.34,559.74,560.15,6950.0,553.059,553.5233,552.9306,553.3356,6950.0
2024-07-29 15:05:00,560.45,560.63,560.06,560.29,3357.0,553.632,553.8098,553.2467,553.4739,3357.0
2024-07-29 15:10:00,560.42,560.48,560.3,560.33,1250.0,553.6023,553.6616,553.4838,553.5134,1250.0
2024-07-29 15:15:00,560.24,560.24,559.97,559.98,3150.0,553.4245,553.4245,553.1578,553.1677,3150.0
2024-07-29 15:20:00,559.91,560.81,559.91,560.81,4825.0,553.0985,553.9876,553.0985,553.9876,4825.0
2024-07-29 15:25:00,560.51,560.73,560.51,560.72,1494.0,553.6912,553.9086,553.6912,553.8987,1494.0
2024-07-29 15:30:00,560.8,560.86,560.48,560.64,3341.0,553.9777,554.037,553.6616,553.8197,3341.0
2024-07-29 15:35:00,560.78,561.23,560.78,561.1,1269.0,553.958,554.4025,553.958,554.2741,1269.0
2024-07-29 15:40:00,561.0,561.36,561.0,561.17,2840.0,554.1753,554.5309,554.1753,554.3432,2840.0
2024-07-29 15:45:00,561.29,561.38,561.04,561.34,5129.0,554.4618,554.5507,554.2148,554.5111,5129.0
2024-07-29 15:50:00,561.34,561.7,560.67,560.78,4872.0,554.5111,554.8668,553.8493,553.958,4872.0
2024-07-29 15:55:00,560.89,560.96,560.21,560.63,23404.0,554.0666,554.1358,553.3949,553.8098,23404.0
2024-07-30 09:30:00,562.52,563.93,562.1,563.24,15113.0,555.6768,557.0696,555.2619,556.388,15113.0
2024-07-30 09:35:00,563.02,564.55,562.87,564.55,21365.0,556.1707,557.6821,556.0225,557.6821,21365.0
2024-07-30 09:40:00,564.72,565.19,563.99,564.08,25914.0,557.85,558.3143,557.1289,557.2178,25914.0
2024-07-30 09:45:00,563.83,565.22,563.83,565.0,10629.0,556.9709,558.3439,556.9709,558.1266,10629.0
2024-07-30 09:50:00,564.23,564.77,564.06,564.13,9461.0,557.366,557.8994,557.1981,557.2672,9461.0
2024-07-30 09:55:00,564.15,564.71,563.87,564.07,4150.0,557.287,557.8402,557.0104,557.2079,4150.0
2024-07-30 10:00:00,563.55,563.84,562.22,562.23,25764.0,556.6943,556.9807,555.3804,555.3903,25764.0
2024-07-30 10:05:00,562.19,563.47,562.18,562.84,17841.0,555.3508,556.6152,555.3409,555.9929,17841.0
2024-07-30 10:10:00,562.94,562.94,561.09,561.09,9330.0,556.0917,556.0917,554.2642,554.2642,9330.0
2024-07-30 10:15:00,561.12,561.73,560.87,561.34,6683.0,554.2938,554.8964,554.0469,554.5111,6683.0
2024-07-30 10:20:00,561.37,562.1,561.07,562.1,5838.0,554.5408,555.2619,554.2444,555.2619,5838.0
2024-07-30 10:25:00,561.94,562.74,561.83,562.41,3167.0,555.1039,555.8941,554.9952,555.5681,3167.0
2024-07-30 10:30:00,562.06,562.71,562.06,562.11,4982.0,555.2224,555.8645,555.2224,555.2718,4982.0
2024-07-30 10:35:00,561.99,562.32,561.64,562.31,6031.0,555.1532,555.4792,554.8075,555.4693,6031.0
2024-07-30 10:40:00,562.3,562.59,562.22,562.59,4129.0,555.4595,555.7459,555.3804,555.7459,4129.0
2024-07-30 10:45:00,563.08,563.33,562.68,562.79,6659.0,556.23,556.4769,555.8348,555.9435,6659.0
2024-07-30 10:50:00,563.03,563.21,562.5,562.5,2577.0,556.1806,556.3584,555.657,555.657,2577.0
2024-07-30 10:55:00,562.6,562.6,561.87,561.87,2676.0,555.7558,555.7558,555.0347,555.0347,2676.0
2024-07-30 11:00:00,561.76,561.76,560.89,561.0,34967.0,554.926,554.926,554.0666,554.1753,34967.0
2024-07-30 11:05:00,560.93,561.24,560.51,560.75,10202.0,554.1061,554.4124,553.6912,553.9283,10202.0
2024-07-30 11:10:00,561.32,561.8,561.2,561.65,4700.0,554.4914,554.9656,554.3729,554.8174,4700.0
2024-07-30 11:15:00,561.89,562.31,561.58,562.29,9792.0,555.0545,555.4693,554.7482,555.4496,9792.0
2024-07-30 11:20:00,562.53,562.57,561.86,562.13,4946.0,555.6867,555.7262,555.0248,555.2915,4946.0
2024-07-30 11:25:00,562.19,562.29,561.38,561.38,9096.0,555.3508,555.4496,554.5507,554.5507,9096.0
2024-07-30 11:30:00,561.41,561.8,561.26,561.49,10783.0,554.5803,554.9656,554.4321,554.6593,10783.0
2024-07-30 11:35:00,561.65,561.96,561.14,561.38,5337.0,554.8174,555.1236,554.3136,554.5507,5337.0
2024-07-30 11:40:00,561.39,561.58,560.78,560.97,8814.0,554.5605,554.7482,553.958,554.1457,8814.0
2024-07-30 11:45:00,560.8,561.1,560.8,561.04,1953.0,553.9777,554.2741,553.9777,554.2148,1953.0
2024-07-30 11:50:00,560.98,560.99,560.58,560.58,650.0,554.1555,554.1654,553.7604,553.7604,650.0
2024-07-30 11:55:00,560.73,560.91,560.68,560.91,5104.0,553.9086,554.0864,553.8592,554.0864,5104.0
2024-07-30 12:00:00,560.92,561.01,560.04,560.06,2577.0,554.0963,554.1852,553.227,553.2467,2577.0
2024-07-30 12:05:00,560.38,561.07,560.35,561.07,4853.0,553.5628,554.2444,553.5332,554.2444,4853.0
2024-07-30 12:10:00,561.23,561.24,560.93,561.04,1103.0,554.4025,554.4124,554.1061,554.2148,1103.0
2024-07-30 12:15:00,560.86,560.86,560.7,560.75,3200.0,554.037,554.037,553.8789,553.9283,3200.0
2024-07-30 12:20:00,560.67,560.67,560.38,560.6,1328.0,553.8493,553.8493,553.5628,553.7802,1328.0
2024-07-30 12:25:00,560.9,561.24,560.9,561.24,1559.0,554.0765,554.4124,554.0765,554.4124,1559.0
2024-07-30 12:30:00,561.38,561.38,560.99,561.08,2314.0,554.5507,554.5507,554.1654,554.2543,2314.0
2024-07-30 12:35:00,561.1,561.76,561.1,561.73,4241.0,554.2741,554.926,554.2741,554.8964,4241.0
2024-07-30 12:40:00,561.76,562.13,561.62,561.65,2268.0,554.926,555.2915,554.7877,554.8174,2268.0
2024-07-30 12:45:00,561.93,562.0,561.57,561.57,653.0,555.094,555.1631,554.7384,554.7384,653.0
2024-07-30 12:50:00,561.42,561.42,560.66,560.66,3921.0,554.5902,554.5902,553.8394,553.8394,3921.0
2024-07-30 12:55:00,560.65,560.96,560.1,560.1,6580.0,553.8295,554.1358,553.2862,553.2862,6580.0
2024-07-30 13:00:00,560.16,560.28,559.52,560.18,7520.0,553.3455,553.464,552.7133,553.3653,7520.0
2024-07-30 13:05:00,559.93,560.48,559.83,560.48,6256.0,553.1183,553.6616,553.0195,553.6616,6256.0
2024-07-30 13:10:00,560.4,560.58,560.14,560.58,1352.0,553.5826,553.7604,553.3257,553.7604,1352.0
2024-07-30 13:15:00,560.76,560.83,560.28,560.41,3296.0,553.9382,554.0074,553.464,553.5925,3296.0
2024-07-30 13:20:00,560.63,561.06,560.62,560.83,3523.0,553.8098,554.2346,553.7999,554.0074,3523.0
2024-07-30 13:25:00,560.61,560.61,560.08,560.09,3989.0,553.79,553.79,553.2665,553.2764,3989.0
2024-07-30 13:30:00,560.15,560.56,560.15,560.51,1576.0,553.3356,553.7406,553.3356,553.6912,1576.0
2024-07-30 13:35:00,560.74,561.56,560.74,561.42,2777.0,553.9184,554.7285,553.9184,554.5902,2777.0
2024-07-30 13:40:00,561.43,561.43,561.03,561.2,2497.0,554.6001,554.6001,554.2049,554.3729,2497.0
2024-07-30 13:45:00,561.48,561.51,561.03,561.36,3554.0,554.6494,554.6791,554.2049,554.5309,3554.0
2024-07-30 13:50:00,561.57,561.58,561.13,561.19,2418.0,554.7384,554.7482,554.3037,554.363,2418.0
2024-07-30 13:55:00,561.33,561.5,561.27,561.37,1924.0,554.5013,554.6692,554.442,554.5408,1924.0
2024-07-30 14:00:00,561.49,561.7,561.17,561.17,5635.0,554.6593,554.8668,554.3432,554.3432,5635.0
2024-07-30 14:05:00,561.39,561.75,561.39,561.73,1430.0,554.5605,554.9162,554.5605,554.8964,1430.0
2024-07-30 14:10:00,561.57,561.8,561.53,561.69,7868.0,554.7384,554.9656,554.6988,554.8569,7868.0
2024-07-30 14:15:00,561.72,562.2,561.71,562.14,3647.0,554.8865,555.3607,554.8766,555.3014,3647.0
2024-07-30 14:20:00,562.2,562.2,561.97,561.98,675.0,555.3607,555.3607,555.1335,555.1434,675.0
2024-07-30 14:25:00,561.83,561.83,561.13,561.66,2396.0,554.9952,554.9952,554.3037,554.8273,2396.0
2024-07-30 14:30:00,561.44,561.61,561.27,561.27,2342.0,554.6099,554.7779,554.442,554.442,2342.0
2024-07-30 14:35:00,561.38,561.72,561.38,561.54,1942.0,554.5507,554.8865,554.5507,554.7087,1942.0
2024-07-30 14:40:00,561.72,561.99,561.71,561.83,810.0,554.8865,555.1532,554.8766,554.9952,810.0
2024-07-30 14:45:00,561.76,561.77,560.89,560.91,4759.0,554.926,554.9359,554.0666,554.0864,4759.0
2024-07-30 14:50:00,561.09,561.25,561.04,561.25,837.0,554.2642,554.4222,554.2148,554.4222,837.0
2024-07-30 14:55:00,561.31,561.31,560.99,561.13,5979.0,554.4815,554.4815,554.1654,554.3037,5979.0
2024-07-30 15:00:00,561.25,561.4,560.9,561.31,4367.0,554.4222,554.5704,554.0765,554.4815,4367.0
2024-07-30 15:05:00,561.39,561.39,561.28,561.31,401.0,554.5605,554.5605,554.4519,554.4815,401.0
2024-07-30 15:10:00,561.42,561.66,561.41,561.49,2378.0,554.5902,554.8273,554.5803,554.6593,2378.0
2024-07-30 15:15:00,561.5,562.09,561.5,562.0,3536.0,554.6692,555.252,554.6692,555.1631,3536.0
2024-07-30 15:20:00,562.08,562.3,562.08,562.3,2004.0,555.2421,555.4595,555.2421,555.4595,2004.0
2024-07-30 15:25:00,562.26,562.47,562.23,562.34,7314.0,555.42,555.6274,555.3903,555.499,7314.0
2024-07-30 15:30:00,562.25,562.47,562.07,562.29,4328.0,555.4101,555.6274,555.2323,555.4496,4328.0
2024-07-30 15:35:00,562.26,562.33,562.19,562.3,3108.0,555.42,555.4891,555.3508,555.4595,3108.0
2024-07-30 15:40:00,562.19,562.6,562.09,562.6,3032.0,555.3508,555.7558,555.252,555.7558,3032.0
2024-07-30 15:45:00,562.63,563.86,562.62,563.71,12383.0,555.7855,557.0005,555.7756,556.8523,12383.0
2024-07-30 15:50:00,563.76,564.28,563.1,563.1,11198.0,556.9017,557.4154,556.2497,556.2497,11198.0
2024-07-30 15:55:00,563.06,563.34,562.46,562.63,46023.0,556.2102,556.4868,555.6175,555.7855,46023.0
2024-07-31 09:30:00,566.8,567.72,565.71,566.77,33712.0,559.9047,560.8135,558.828,559.8751,33712.0
2024-07-31 09:35:00,566.73,566.87,564.53,564.77,37490.0,559.8356,559.9739,557.6623,557.8994,37490.0
2024-07-31 09:40:00,564.6,565.1,563.61,563.89,7685.0,557.7315,558.2254,556.7535,557.0301,7685.0
2024-07-31 09:45:00,564.06,565.0,563.83,564.2,12603.0,557.1981,558.1266,556.9709,557.3364,12603.0
2024-07-31 09:50:00,563.85,564.01,563.33,563.38,4554.0,556.9906,557.1487,556.4769,556.5263,4554.0
2024-07-31 09:55:00,563.35,563.69,562.65,563.64,3943.0,556.4967,556.8326,555.8052,556.7832,3943.0
2024-07-31 10:00:00,564.1,564.73,563.96,564.0,8977.0,557.2376,557.8599,557.0993,557.1388,8977.0
2024-07-31 10:05:00,564.32,564.72,563.8,564.03,5005.0,557.4549,557.85,556.9412,557.1684,5005.0
2024-07-31 10:10:00,564.54,565.82,564.43,565.82,13780.0,557.6722,558.9366,557.5636,558.9366,13780.0
2024-07-31 10:15:00,566.05,566.09,565.4,565.4,15815.0,559.1639,559.2034,558.5218,558.5218,15815.0
2024-07-31 10:20:00,565.12,565.81,565.09,565.69,2620.0,558.2452,558.9268,558.2155,558.8082,2620.0
2024-07-31 10:25:00,565.53,566.08,565.18,565.81,2503.0,558.6502,559.1935,558.3044,558.9268,2503.0
2024-07-31 10:30:00,566.0,566.72,565.8,566.62,6392.0,559.1145,559.8257,558.9169,559.7269,6392.0
2024-07-31 10:35:00,566.72,566.79,566.24,566.77,5568.0,559.8257,559.8948,559.3515,559.8751,5568.0
2024-07-31 10:40:00,566.62,567.43,566.52,567.21,6849.0,559.7269,560.5271,559.6281,560.3097,6849.0
2024-07-31 10:45:00,567.12,567.45,566.93,567.12,4686.0,560.2208,560.5468,560.0331,560.2208,4686.0
2024-07-31 10:50:00,567.08,567.08,565.95,566.05,6686.0,560.1813,560.1813,559.0651,559.1639,6686.0
2024-07-31 10:55:00,566.45,567.66,566.29,567.5,3523.0,559.559,560.7543,559.4009,560.5962,3523.0
2024-07-31 11:00:00,567.58,567.95,567.53,567.89,1495.0,560.6752,561.0407,560.6258,560.9815,1495.0
2024-07-31 11:05:00,567.54,567.78,567.44,567.58,1175.0,560.6357,560.8728,560.5369,560.6752,1175.0
2024-07-31 11:10:00,567.35,567.35,567.02,567.3,708.0,560.448,560.448,560.1221,560.3986,708.0
2024-07-31 11:15:00,567.26,567.6,567.01,567.45,1077.0,560.3591,560.695,560.1122,560.5468,1077.0
2024-07-31 11:20:00,567.63,567.93,567.36,567.93,1100.0,560.7246,561.021,560.4579,561.021,1100.0
2024-07-31 11:25:00,567.91,567.91,567.29,567.46,7588.0,561.0012,561.0012,560.3888,560.5567,7588.0
2024-07-31 11:30:00,567.47,567.8,567.33,567.8,8950.0,560.5666,560.8926,560.4283,560.8926,8950.0
2024-07-31 11:35:00,567.82,568.28,567.59,568.27,5131.0,560.9123,561.3667,560.6851,561.3568,5131.0
2024-07-31 11:40:00,568.28,568.7,568.28,568.7,749.0,561.3667,561.7816,561.3667,561.7816,749.0
2024-07-31 11:45:00,568.75,568.79,568.34,568.47,1958.0,561.831,561.8705,561.426,561.5544,1958.0
2024-07-31 11:50:00,568.72,568.72,568.23,568.29,3325.0,561.8014,561.8014,561.3173,561.3766,3325.0
2024-07-31 11:55:00,568.23,568.52,568.13,568.52,2451.0,561.3173,561.6038,561.2185,561.6038,2451.0
2024-07-31 12:00:00,568.91,569.02,568.79,568.79,526.0,561.9891,562.0977,561.8705,561.8705,526.0
2024-07-31 12:05:00,568.49,568.76,568.46,568.73,1591.0,561.5742,561.8409,561.5445,561.8112,1591.0
2024-07-31 12:10:00,569.04,569.55,569.04,569.43,677.0,562.1175,562.6213,562.1175,562.5027,677.0
2024-07-31 12:15:00,569.04,569.2,568.85,568.85,1710.0,562.1175,562.2755,561.9298,561.9298,1710.0
2024-07-31 12:20:00,568.95,569.37,568.95,569.37,3528.0,562.0286,562.4435,562.0286,562.4435,3528.0
2024-07-31 12:25:00,569.19,569.65,569.1,569.47,3744.0,562.2657,562.7201,562.1767,562.5422,3744.0
2024-07-31 12:30:00,569.45,569.91,569.45,569.87,2320.0,562.5225,562.9769,562.5225,562.9374,2320.0
2024-07-31 12:35:00,569.72,569.82,569.44,569.58,6465.0,562.7892,562.888,562.5126,562.6509,6465.0
2024-07-31 12:40:00,569.34,569.58,569.3,569.36,2333.0,562.4138,562.6509,562.3743,562.4336,2333.0
2024-07-31 12:45:00,569.7,569.93,569.65,569.92,3826.0,562.7694,562.9966,562.7201,562.9868,3826.0
2024-07-31 12:50:00,569.97,570.05,569.31,569.57,7211.0,563.0362,563.1152,562.3842,562.641,7211.0
2024-07-31 12:55:00,569.48,569.48,569.07,569.14,1458.0,562.5521,562.5521,562.1471,562.2163,1458.0
2024-07-31 13:00:00,569.01,569.7,569.01,569.38,7030.0,562.0878,562.7694,562.0878,562.4533,7030.0
2024-07-31 13:05:00,569.55,569.75,569.25,569.25,5333.0,562.6213,562.8188,562.3249,562.3249,5333.0
2024-07-31 13:10:00,569.29,569.54,569.26,569.34,6096.0,562.3644,562.6114,562.3348,562.4138,6096.0
2024-07-31 13:15:00,569.48,569.49,569.03,569.03,6473.0,562.5521,562.562,562.1076,562.1076,6473.0
2024-07-31 13:20:00,568.94,569.21,568.94,569.11,7026.0,562.0187,562.2854,562.0187,562.1866,7026.0
2024-07-31 13:25:00,568.91,569.03,568.36,568.81,6076.0,561.9891,562.1076,561.4457,561.8903,6076.0
2024-07-31 13:30:00,568.2,568.2,567.59,567.86,4910.0,561.2877,561.2877,560.6851,560.9518,4910.0
2024-07-31 13:35:00,567.88,568.03,567.32,567.39,3528.0,560.9716,561.1198,560.4184,560.4875,3528.0
2024-07-31 13:40:00,567.44,567.8,567.22,567.73,7195.0,560.5369,560.8926,560.3196,560.8234,7195.0
2024-07-31 13:45:00,567.9,567.9,567.67,567.69,3254.0,560.9913,560.9913,560.7641,560.7839,3254.0
2024-07-31 13:50:00,567.82,568.51,567.82,568.38,2697.0,560.9123,561.5939,560.9123,561.4655,2697.0
2024-07-31 13:55:00,568.49,568.49,567.76,567.79,3849.0,561.5742,561.5742,560.853,560.8827,3849.0
2024-07-31 14:00:00,567.92,567.92,566.27,567.89,18444.0,561.0111,561.0111,559.3812,560.9815,18444.0
2024-07-31 14:05:00,567.92,567.98,567.42,567.51,13816.0,561.0111,561.0704,560.5172,560.6061,13816.0
2024-07-31 14:10:00,567.49,568.1,567.37,567.37,1889.0,560.5863,561.1889,560.4678,560.4678,1889.0
2024-07-31 14:15:00,567.79,568.02,567.5,567.76,2891.0,560.8827,561.1099,560.5962,560.853,2891.0
2024-07-31 14:20:00,567.63,568.21,567.63,567.81,3629.0,560.7246,561.2976,560.7246,560.9024,3629.0
2024-07-31 14:25:00,567.81,567.89,567.56,567.62,4140.0,560.9024,560.9815,560.6555,560.7148,4140.0
2024-07-31 14:30:00,567.79,569.08,567.79,568.7,23783.0,560.8827,562.157,560.8827,561.7816,23783.0
2024-07-31 14:35:00,568.35,568.75,567.49,568.75,24213.0,561.4359,561.831,560.5863,561.831,24213.0
2024-07-31 14:40:00,568.84,570.82,568.64,570.82,23281.0,561.9199,563.8758,561.7223,563.8758,23281.0
2024-07-31 14:45:00,570.7,572.26,570.56,572.11,12087.0,563.7573,565.2983,563.619,565.1501,12087.0
2024-07-31 14:50:00,572.4,573.22,572.07,573.06,24754.0,565.4366,566.2466,565.1106,566.0886,24754.0
2024-07-31 14:55:00,573.11,573.93,572.57,573.93,13371.0,566.138,566.948,565.6045,566.948,13371.0
2024-07-31 15:00:00,573.93,574.12,572.86,572.86,21352.0,566.948,567.1357,565.891,565.891,21352.0
2024-07-31 15:05:00,573.25,573.43,571.73,571.73,14333.0,566.2763,566.4541,564.7748,564.7748,14333.0
2024-07-31 15:10:00,571.75,572.5,571.55,571.82,9503.0,564.7945,565.5354,564.5969,564.8637,9503.0
2024-07-31 15:15:00,572.07,572.6,570.11,570.2,23535.0,565.1106,565.6342,563.1745,563.2634,23535.0
2024-07-31 15:20:00,570.15,571.2,568.95,568.97,15805.0,563.214,564.2512,562.0286,562.0483,15805.0
2024-07-31 15:25:00,569.04,569.34,567.74,568.34,14642.0,562.1175,562.4138,560.8333,561.426,14642.0
2024-07-31 15:30:00,567.81,568.56,567.49,567.96,20512.0,560.9024,561.6433,560.5863,561.0506,20512.0
2024-07-31 15:35:00,567.99,569.15,567.86,567.86,9306.0,561.0803,562.2261,560.9518,560.9518,9306.0
2024-07-31 15:40:00,568.19,568.97,567.87,568.84,14541.0,561.2778,562.0483,560.9617,561.9199,14541.0
2024-07-31 15:45:00,568.82,569.53,568.29,568.86,10396.0,561.9002,562.6015,561.3766,561.9397,10396.0
2024-07-31 15:50:00,568.78,569.1,566.02,566.19,37420.0,561.8606,562.1767,559.1342,559.3021,37420.0
2024-07-31 15:55:00,566.08,566.66,565.89,566.26,101581.0,559.1935,559.7664,559.0058,559.3713,101581.0
2024-08-01 09:30:00,566.8,568.9,566.69,568.54,25358.0,559.9047,561.9792,559.7961,561.6236,25358.0
2024-08-01 09:35:00,568.72,570.15,568.45,569.43,38635.0,561.8014,563.214,561.5347,562.5027,38635.0
2024-08-01 09:40:00,569.42,569.42,568.31,568.99,9781.0,562.4929,562.4929,561.3964,562.0681,9781.0
2024-08-01 09:45:00,569.0,569.48,568.25,568.75,5885.0,562.078,562.5521,561.3371,561.831,5885.0
2024-08-01 09:50:00,568.25,568.36,565.99,566.14,8151.0,561.3371,561.4457,559.1046,559.2528,8151.0
2024-08-01 09:55:00,565.91,565.92,564.48,564.58,10466.0,559.0256,559.0354,557.613,557.7117,10466.0
2024-08-01 10:00:00,564.43,564.8,563.07,563.76,14275.0,557.5636,557.9291,556.2201,556.9017,14275.0
2024-08-01 10:05:00,563.59,563.95,561.69,561.71,12325.0,556.7338,557.0894,554.8569,554.8766,12325.0
2024-08-01 10:10:00,562.0,562.57,561.7,562.16,44583.0,555.1631,555.7262,554.8668,555.3212,44583.0
2024-08-01 10:15:00,561.64,561.97,560.74,561.09,16832.0,554.8075,555.1335,553.9184,554.2642,16832.0
2024-08-01 10:20:00,560.94,561.12,559.73,560.24,12122.0,554.116,554.2938,552.9207,553.4245,12122.0
2024-08-01 10:25:00,560.39,560.64,559.32,559.37,7415.0,553.5727,553.8197,552.5157,552.5651,7415.0
2024-08-01 10:30:00,559.33,559.7,558.23,559.39,57009.0,552.5256,552.8911,551.439,552.5849,57009.0
2024-08-01 10:35:00,559.27,559.45,557.35,558.23,38505.0,552.4663,552.6441,550.5697,551.439,38505.0
2024-08-01 10:40:00,558.0,558.29,557.38,557.65,13724.0,551.2118,551.4983,550.5993,550.866,13724.0
2024-08-01 10:45:00,557.44,557.57,556.05,556.19,23499.0,550.6586,550.787,549.2855,549.4238,23499.0
2024-08-01 10:50:00,556.41,557.18,555.74,555.86,32593.0,549.6411,550.4018,548.9793,549.0978,32593.0
2024-08-01 10:55:00,555.94,556.73,555.75,555.75,8526.0,549.1768,549.9572,548.9892,548.9892,8526.0
2024-08-01 11:00:00,555.81,555.94,554.83,554.83,6463.0,549.0484,549.1768,548.0803,548.0803,6463.0
2024-08-01 11:05:00,554.76,555.19,554.38,554.65,13356.0,548.0112,548.436,547.6358,547.9025,13356.0
2024-08-01 11:10:00,554.63,554.63,553.39,553.61,8560.0,547.8828,547.8828,546.6579,546.8752,8560.0
2024-08-01 11:15:00,553.49,555.03,553.49,554.88,10272.0,546.7566,548.2779,546.7566,548.1297,10272.0
2024-08-01 11:20:00,554.66,554.71,553.45,554.12,32835.0,547.9124,547.9618,546.7171,547.379,32835.0
2024-08-01 11:25:00,554.1,554.31,553.39,553.59,9137.0,547.3592,547.5667,546.6579,546.8554,9137.0
2024-08-01 11:30:00,553.51,554.11,553.4,553.52,11072.0,546.7764,547.3691,546.6677,546.7863,11072.0
2024-08-01 11:35:00,553.47,553.47,552.7,552.94,9623.0,546.7369,546.7369,545.9763,546.2133,9623.0
2024-08-01 11:40:00,552.62,552.92,552.32,552.64,4263.0,545.8972,546.1936,545.6009,545.917,4263.0
2024-08-01 11:45:00,552.43,552.52,551.81,552.48,5548.0,545.7095,545.7984,545.0971,545.7589,5548.0
2024-08-01 11:50:00,552.57,553.46,552.36,553.46,12781.0,545.8478,546.727,545.6404,546.727,12781.0
2024-08-01 11:55:00,553.69,554.21,553.42,553.44,8446.0,546.9542,547.4679,546.6875,546.7073,8446.0
2024-08-01 12:00:00,553.29,554.1,553.01,554.06,3400.0,546.5591,547.3592,546.2825,547.3197,3400.0
2024-08-01 12:05:00,554.22,554.63,553.59,554.26,8257.0,547.4778,547.8828,546.8554,547.5173,8257.0
2024-08-01 12:10:00,554.25,554.33,553.3,553.82,5741.0,547.5074,547.5864,546.569,547.0826,5741.0
2024-08-01 12:15:00,553.84,554.66,553.84,554.26,2278.0,547.1024,547.9124,547.1024,547.5173,2278.0
2024-08-01 12:20:00,554.12,554.18,553.35,553.36,1654.0,547.379,547.4383,546.6183,546.6282,1654.0
2024-08-01 12:25:00,553.28,554.27,553.28,554.27,4715.0,546.5492,547.5272,546.5492,547.5272,4715.0
2024-08-01 12:30:00,554.06,554.06,553.58,553.58,1888.0,547.3197,547.3197,546.8456,546.8456,1888.0
2024-08-01 12:35:00,553.6,553.68,552.91,552.94,1785.0,546.8653,546.9443,546.1837,546.2133,1785.0
2024-08-01 12:40:00,553.04,553.04,552.39,552.66,2773.0,546.3121,546.3121,545.67,545.9367,2773.0
2024-08-01 12:45:00,552.55,552.73,552.23,552.56,3000.0,545.8281,546.0059,545.512,545.838,3000.0
2024-08-01 12:50:00,552.25,552.67,551.68,552.65,5640.0,545.5317,545.9466,544.9687,545.9269,5640.0
2024-08-01 12:55:00,552.72,553.27,552.44,552.9,4182.0,545.996,546.5393,545.7194,546.1738,4182.0
2024-08-01 13:00:00,552.77,552.8,552.36,552.63,1574.0,546.0454,546.075,545.6404,545.9071,1574.0
2024-08-01 13:05:00,552.1,552.1,551.73,551.87,1210.0,545.3836,545.3836,545.0181,545.1564,1210.0
2024-08-01 13:10:00,551.72,552.12,551.69,551.77,1704.0,545.0082,545.4033,544.9785,545.0576,1704.0
2024-08-01 13:15:00,551.48,552.14,551.33,551.33,18149.0,544.7711,545.4231,544.6229,544.6229,18149.0
2024-08-01 13:20:00,551.21,551.34,550.66,550.95,6022.0,544.5044,544.6328,543.9611,544.2475,6022.0
2024-08-01 13:25:00,550.92,551.84,550.87,551.82,6408.0,544.2179,545.1267,544.1685,545.107,6408.0
2024-08-01 13:30:00,551.44,551.6,551.3,551.33,2570.0,544.7316,544.8896,544.5933,544.6229,2570.0
2024-08-01 13:35:00,551.25,551.38,550.85,551.01,10900.0,544.5439,544.6723,544.1488,544.3068,10900.0
2024-08-01 13:40:00,550.82,551.32,550.81,550.91,2445.0,544.1191,544.613,544.1092,544.208,2445.0
2024-08-01 13:45:00,550.76,551.03,550.45,550.46,6621.0,544.0599,544.3266,543.7536,543.7635,6621.0
2024-08-01 13:50:00,550.42,551.52,550.42,551.52,3205.0,543.724,544.8106,543.724,544.8106,3205.0
2024-08-01 13:55:00,551.85,552.49,551.33,552.49,6961.0,545.1366,545.7688,544.6229,545.7688,6961.0
2024-08-01 14:00:00,552.6,552.6,551.77,551.91,2954.0,545.8775,545.8775,545.0576,545.1959,2954.0
2024-08-01 14:05:00,551.82,552.22,551.66,551.66,1971.0,545.107,545.5021,544.9489,544.9489,1971.0
2024-08-01 14:10:00,551.44,551.51,551.0,551.09,7774.0,544.7316,544.8007,544.2969,544.3858,7774.0
2024-08-01 14:15:00,551.16,551.33,550.72,550.73,4887.0,544.455,544.6229,544.0203,544.0302,4887.0
2024-08-01 14:20:00,550.87,551.99,550.87,551.83,3141.0,544.1685,545.2749,544.1685,545.1168,3141.0
2024-08-01 14:25:00,551.34,551.34,550.46,550.94,5710.0,544.6328,544.6328,543.7635,544.2377,5710.0
2024-08-01 14:30:00,550.84,550.86,550.44,550.55,6482.0,544.1389,544.1586,543.7438,543.8524,6482.0
2024-08-01 14:35:00,550.63,550.87,550.54,550.83,11625.0,543.9314,544.1685,543.8425,544.129,11625.0
2024-08-01 14:40:00,550.84,551.17,550.0,550.01,6897.0,544.1389,544.4649,543.3091,543.319,6897.0
2024-08-01 14:45:00,549.79,550.05,549.62,549.86,5719.0,543.1017,543.3585,542.9337,543.1708,5719.0
2024-08-01 14:50:00,550.08,550.44,549.97,549.98,6621.0,543.3881,543.7438,543.2795,543.2893,6621.0
2024-08-01 14:55:00,550.07,550.45,549.95,550.45,1422.0,543.3783,543.7536,543.2597,543.7536,1422.0
2024-08-01 15:00:00,550.42,550.71,550.24,550.28,7738.0,543.724,544.0105,543.5462,543.5857,7738.0
2024-08-01 15:05:00,550.55,550.55,549.79,550.28,4235.0,543.8524,543.8524,543.1017,543.5857,4235.0
2024-08-01 15:10:00,550.32,550.97,550.22,550.83,13840.0,543.6252,544.2673,543.5264,544.129,13840.0
2024-08-01 15:15:00,550.5,551.02,550.31,551.02,11874.0,543.803,544.3167,543.6153,544.3167,11874.0
2024-08-01 15:20:00,550.98,551.69,550.85,551.69,2798.0,544.2772,544.9785,544.1488,544.9785,2798.0
2024-08-01 15:25:00,551.71,552.03,551.63,551.99,8164.0,544.9983,545.3144,544.9193,545.2749,8164.0
2024-08-01 15:30:00,552.12,552.71,552.05,552.2,10322.0,545.4033,545.9861,545.3342,545.4823,10322.0
2024-08-01 15:35:00,552.43,552.72,551.94,552.72,7354.0,545.7095,545.996,545.2255,545.996,7354.0
2024-08-01 15:40:00,552.62,552.72,552.36,552.46,10642.0,545.8972,545.996,545.6404,545.7392,10642.0
2024-08-01 15:45:00,552.85,554.22,552.65,553.93,17239.0,546.1244,547.4778,545.9269,547.1913,17239.0
2024-08-01 15:50:00,554.01,555.1,553.04,553.09,26635.0,547.2703,548.3471,546.3121,546.3615,26635.0
2024-08-01 15:55:00,553.25,553.99,553.25,553.77,87599.0,546.5196,547.2506,546.5196,547.0332,87599.0
2024-08-02 09:30:00,541.37,542.39,538.64,538.67,34538.0,534.7841,535.7917,532.0873,532.1169,34538.0
2024-08-02 09:35:00,538.59,539.14,537.44,539.13,38025.0,532.0379,532.5812,530.9019,532.5713,38025.0
2024-08-02 09:40:00,539.23,540.42,538.52,539.79,31822.0,532.6701,533.8456,531.9688,533.2233,31822.0
2024-08-02 09:45:00,539.64,540.42,538.48,540.41,35341.0,533.0751,533.8456,531.9292,533.8358,35341.0
2024-08-02 09:50:00,540.27,542.23,540.08,540.08,38375.0,533.6975,535.6336,533.5098,533.5098,38375.0
2024-08-02 09:55:00,540.03,540.16,538.86,539.0,23472.0,533.4604,533.5888,532.3046,532.4429,23472.0
2024-08-02 10:00:00,538.51,540.45,538.26,539.79,27768.0,531.9589,533.8753,531.7119,533.2233,27768.0
2024-08-02 10:05:00,539.42,539.42,536.81,536.84,36298.0,532.8578,532.8578,530.2796,530.3092,36298.0
2024-08-02 10:10:00,536.86,537.15,535.0,535.08,15920.0,530.329,530.6154,528.4916,528.5706,15920.0
2024-08-02 10:15:00,535.29,536.39,534.96,535.0,17379.0,528.7781,529.8647,528.4521,528.4916,17379.0
2024-08-02 10:20:00,535.04,535.07,534.04,534.26,11502.0,528.5311,528.5607,527.5433,527.7606,11502.0
2024-08-02 10:25:00,533.67,535.53,533.67,535.03,8596.0,527.1778,529.0151,527.1778,528.5212,8596.0
2024-08-02 10:30:00,534.43,535.63,534.36,534.59,28403.0,527.9285,529.1139,527.8594,528.0866,28403.0
2024-08-02 10:35:00,534.47,535.03,534.25,534.61,12075.0,527.968,528.5212,527.7507,528.1063,12075.0
2024-08-02 10:40:00,534.99,535.1,534.09,534.75,20212.0,528.4817,528.5904,527.5927,528.2446,20212.0
2024-08-02 10:45:00,534.62,535.58,533.85,535.55,31985.0,528.1162,529.0645,527.3556,529.0349,31985.0
2024-08-02 10:50:00,535.53,535.96,534.96,534.96,12936.0,529.0151,529.4399,528.4521,528.4521,12936.0
2024-08-02 10:55:00,535.0,535.17,533.34,534.18,27491.0,528.4916,528.6595,526.8518,527.6816,27491.0
2024-08-02 11:00:00,534.43,534.43,533.53,533.53,5946.0,527.9285,527.9285,527.0395,527.0395,5946.0
2024-08-02 11:05:00,533.2,533.91,533.04,533.91,3686.0,526.7135,527.4148,526.5554,527.4148,3686.0
2024-08-02 11:10:00,533.99,534.72,533.66,533.75,13976.0,527.4939,528.215,527.1679,527.2568,13976.0
2024-08-02 11:15:00,533.58,533.99,533.31,533.31,9524.0,527.0889,527.4939,526.8221,526.8221,9524.0
2024-08-02 11:20:00,533.21,533.5,532.37,533.04,22748.0,526.7234,527.0098,525.8936,526.5554,22748.0
2024-08-02 11:25:00,533.07,533.56,532.29,533.53,8894.0,526.5851,527.0691,525.8146,527.0395,8894.0
2024-08-02 11:30:00,533.89,534.38,533.89,534.36,2658.0,527.3951,527.8791,527.3951,527.8594,2658.0
2024-08-02 11:35:00,534.26,535.37,534.26,534.84,13267.0,527.7606,528.8571,527.7606,528.3335,13267.0
2024-08-02 11:40:00,534.75,536.22,534.66,536.18,8083.0,528.2446,529.6967,528.1557,529.6572,8083.0
2024-08-02 11:45:00,536.27,536.91,536.27,536.47,12924.0,529.7461,530.3783,529.7461,529.9437,12924.0
2024-08-02 11:50:00,536.96,536.98,535.73,535.77,34350.0,530.4277,530.4475,529.2127,529.2522,34350.0
2024-08-02 11:55:00,536.0,536.99,535.91,536.03,33665.0,529.4794,530.4574,529.3905,529.5091,33665.0
2024-08-02 12:00:00,536.11,536.59,535.64,536.59,19492.0,529.5881,530.0622,529.1238,530.0622,19492.0
2024-08-02 12:05:00,536.84,537.08,536.34,536.61,20775.0,530.3092,530.5463,529.8153,530.082,20775.0
2024-08-02 12:10:00,536.52,536.58,535.74,536.07,27620.0,529.9931,530.0524,529.2226,529.5486,27620.0
2024-08-02 12:15:00,536.12,537.04,536.01,537.04,18760.0,529.598,530.5068,529.4893,530.5068,18760.0
2024-08-02 12:20:00,537.19,537.62,536.69,537.48,16911.0,530.6549,531.0797,530.161,530.9414,16911.0
2024-08-02 12:25:00,537.28,537.94,537.03,537.58,10025.0,530.7438,531.3958,530.4969,531.0402,10025.0
2024-08-02 12:30:00,537.49,538.01,537.0,537.83,20458.0,530.9513,531.465,530.4673,531.2872,20458.0
2024-08-02 12:35:00,537.94,538.09,537.33,538.02,13559.0,531.3958,531.544,530.7932,531.4748,13559.0
2024-08-02 12:40:00,537.99,538.61,537.99,538.42,11264.0,531.4452,532.0577,531.4452,531.87,11264.0
2024-08-02 12:45:00,538.36,538.36,537.49,537.73,7705.0,531.8107,531.8107,530.9513,531.1884,7705.0
2024-08-02 12:50:00,537.6,537.85,536.37,536.53,10795.0,531.06,531.3069,529.8449,530.003,10795.0
2024-08-02 12:55:00,536.33,537.53,536.31,537.53,5115.0,529.8054,530.9908,529.7856,530.9908,5115.0
2024-08-02 13:00:00,537.39,537.4,536.27,536.37,13116.0,530.8525,530.8624,529.7461,529.8449,13116.0
2024-08-02 13:05:00,536.71,537.07,536.35,536.95,7939.0,530.1808,530.5364,529.8252,530.4179,7939.0
2024-08-02 13:10:00,536.77,537.51,536.5,537.49,2704.0,530.2401,530.971,529.9733,530.9513,2704.0
2024-08-02 13:15:00,537.24,537.44,536.8,536.8,8799.0,530.7043,530.9019,530.2697,530.2697,8799.0
2024-08-02 13:20:00,537.04,537.04,536.34,536.34,5467.0,530.5068,530.5068,529.8153,529.8153,5467.0
2024-08-02 13:25:00,536.4,537.0,536.4,536.64,11147.0,529.8746,530.4673,529.8746,530.1116,11147.0
2024-08-02 13:30:00,536.55,536.55,536.01,536.44,7082.0,530.0227,530.0227,529.4893,529.9141,7082.0
2024-08-02 13:35:00,536.43,536.43,536.04,536.15,5859.0,529.9042,529.9042,529.5189,529.6276,5859.0
2024-08-02 13:40:00,536.2,536.51,535.81,536.15,7375.0,529.677,529.9832,529.2917,529.6276,7375.0
2024-08-02 13:45:00,536.26,536.35,535.96,536.34,7705.0,529.7363,529.8252,529.4399,529.8153,7705.0
2024-08-02 13:50:00,536.32,536.45,535.48,535.5,4944.0,529.7955,529.9239,528.9657,528.9855,4944.0
2024-08-02 13:55:00,535.57,535.91,535.46,535.7,4461.0,529.0546,529.3905,528.946,529.1831,4461.0
2024-08-02 14:00:00,535.7,535.7,535.13,535.19,4840.0,529.1831,529.1831,528.62,528.6793,4840.0
2024-08-02 14:05:00,535.28,535.65,535.13,535.33,4028.0,528.7682,529.1337,528.62,528.8176,4028.0
2024-08-02 14:10:00,535.36,535.46,535.22,535.41,3398.0,528.8472,528.946,528.7089,528.8966,3398.0
2024-08-02 14:15:00,535.46,535.9,535.25,535.9,6602.0,528.946,529.3806,528.7385,529.3806,6602.0
2024-08-02 14:20:00,535.87,536.87,535.84,536.53,26461.0,529.351,530.3388,529.3214,530.003,26461.0
2024-08-02 14:25:00,536.7,537.42,536.56,537.42,13316.0,530.1709,530.8821,530.0326,530.8821,13316.0
2024-08-02 14:30:00,537.34,538.04,537.12,537.3,22188.0,530.8031,531.4946,530.5858,530.7636,22188.0
2024-08-02 14:35:00,537.27,537.27,536.58,536.91,12910.0,530.734,530.734,530.0524,530.3783,12910.0
2024-08-02 14:40:00,537.11,537.55,536.9,537.23,15105.0,530.5759,531.0106,530.3685,530.6945,15105.0
2024-08-02 14:45:00,537.18,537.41,536.87,536.87,10417.0,530.6451,530.8723,530.3388,530.3388,10417.0
2024-08-02 14:50:00,536.91,537.11,536.61,536.93,7367.0,530.3783,530.5759,530.082,530.3981,7367.0
2024-08-02 14:55:00,537.42,537.56,537.13,537.24,11450.0,530.8821,531.0204,530.5957,530.7043,11450.0
2024-08-02 15:00:00,537.4,537.95,537.11,537.57,5968.0,530.8624,531.4057,530.5759,531.0303,5968.0
2024-08-02 15:05:00,537.71,537.81,537.08,537.56,10055.0,531.1686,531.2674,530.5463,531.0204,10055.0
2024-08-02 15:10:00,537.58,537.91,537.2,537.91,11048.0,531.0402,531.3662,530.6648,531.3662,11048.0
2024-08-02 15:15:00,537.91,538.17,537.73,537.96,11534.0,531.3662,531.623,531.1884,531.4156,11534.0
2024-08-02 15:20:00,537.83,538.14,537.53,538.11,16990.0,531.2872,531.5934,530.9908,531.5637,16990.0
2024-08-02 15:25:00,538.15,539.02,537.94,538.73,7671.0,531.6033,532.4627,531.3958,532.1762,7671.0
2024-08-02 15:30:00,538.71,539.18,538.54,538.81,21703.0,532.1564,532.6207,531.9885,532.2552,21703.0
2024-08-02 15:35:00,538.75,538.93,537.56,537.57,24094.0,532.196,532.3738,531.0204,531.0303,24094.0
2024-08-02 15:40:00,537.63,538.15,537.4,538.14,19613.0,531.0896,531.6033,530.8624,531.5934,19613.0
2024-08-02 15:45:00,538.11,538.67,537.84,537.9,25022.0,531.5637,532.1169,531.297,531.3563,25022.0
2024-08-02 15:50:00,537.81,538.45,537.19,538.06,58956.0,531.2674,531.8996,530.6549,531.5144,58956.0
2024-08-02 15:55:00,538.08,538.75,537.96,538.23,128565.0,531.5341,532.196,531.4156,531.6823,128565.0
2024-08-05 09:30:00,513.41,517.43,513.14,513.22,78742.0,507.1642,511.1353,506.8975,506.9765,78742.0
2024-08-05 09:35:00,513.3,515.87,512.86,515.81,86568.0,507.0556,509.5943,506.6209,509.535,86568.0
2024-08-05 09:40:00,515.73,516.3,511.97,513.17,37408.0,509.456,510.0191,505.7417,506.9272,37408.0
2024-08-05 09:45:00,512.84,517.47,512.6,517.3,38639.0,506.6012,511.1748,506.3641,511.0069,38639.0
2024-08-05 09:50:00,517.58,519.4,516.68,517.33,46740.0,511.2835,513.0814,510.3945,511.0365,46740.0
2024-08-05 09:55:00,517.04,517.39,515.69,516.07,23609.0,510.7501,511.0958,509.4165,509.7919,23609.0
2024-08-05 10:00:00,516.92,523.26,516.92,522.89,25522.0,510.6315,516.8944,510.6315,516.5289,25522.0
2024-08-05 10:05:00,522.14,523.26,518.82,519.31,24515.0,515.788,516.8944,512.5084,512.9925,24515.0
2024-08-05 10:10:00,519.17,519.67,518.07,519.55,22944.0,512.8542,513.3481,511.7675,513.2295,22944.0
2024-08-05 10:15:00,519.57,520.51,518.96,520.51,17368.0,513.2493,514.1779,512.6467,514.1779,17368.0
2024-08-05 10:20:00,520.18,520.38,518.41,518.89,17242.0,513.8519,514.0494,512.1034,512.5776,17242.0
2024-08-05 10:25:00,519.1,520.84,518.23,518.32,9802.0,512.785,514.5038,511.9256,512.0145,9802.0
2024-08-05 10:30:00,518.86,521.71,518.63,521.71,8717.0,512.5479,515.3633,512.3207,515.3633,8717.0
2024-08-05 10:35:00,521.75,522.35,519.86,520.32,21309.0,515.4028,515.9955,513.5358,513.9902,21309.0
2024-08-05 10:40:00,519.8,520.69,519.6,520.69,14600.0,513.4765,514.3557,513.2789,514.3557,14600.0
2024-08-05 10:45:00,520.89,521.16,520.18,520.88,3177.0,514.5532,514.8199,513.8519,514.5434,3177.0
2024-08-05 10:50:00,520.22,522.95,519.42,522.56,12010.0,513.8914,516.5882,513.1011,516.2029,12010.0
2024-08-05 10:55:00,522.04,522.04,519.92,520.23,6716.0,515.6892,515.6892,513.595,513.9013,6716.0
2024-08-05 11:00:00,520.62,520.62,519.38,519.93,11052.0,514.2865,514.2865,513.0616,513.6049,11052.0
2024-08-05 11:05:00,520.13,522.84,519.75,522.82,14574.0,513.8025,516.4795,513.4271,516.4598,14574.0
2024-08-05 11:10:00,522.78,523.25,521.66,523.08,9154.0,516.4202,516.8845,515.3139,516.7166,9154.0
2024-08-05 11:15:00,523.14,523.67,522.72,522.72,11340.0,516.7759,517.2994,516.361,516.361,11340.0
2024-08-05 11:20:00,522.85,523.97,522.63,523.8,11287.0,516.4894,517.5958,516.2721,517.4278,11287.0
2024-08-05 11:25:00,524.22,524.78,523.85,523.85,2455.0,517.8427,518.3959,517.4772,517.4772,2455.0
2024-08-05 11:30:00,524.12,525.0,523.77,524.79,2600.0,517.7439,518.6132,517.3982,518.4058,2600.0
2024-08-05 11:35:00,524.83,527.0,524.83,526.44,13196.0,518.4453,520.5889,518.4453,520.0357,13196.0
2024-08-05 11:40:00,526.09,526.38,525.63,525.69,7524.0,519.69,519.9764,519.2356,519.2948,7524.0
2024-08-05 11:45:00,525.68,526.87,525.3,525.79,9638.0,519.285,520.4605,518.9096,519.3936,9638.0
2024-08-05 11:50:00,525.85,526.18,525.39,525.91,8952.0,519.4529,519.7789,518.9985,519.5122,8952.0
2024-08-05 11:55:00,525.71,526.94,525.51,526.94,13356.0,519.3146,520.5296,519.117,520.5296,13356.0
2024-08-05 12:00:00,526.77,527.84,526.23,527.21,7909.0,520.3617,521.4187,519.8283,520.7963,7909.0
2024-08-05 12:05:00,527.36,527.85,526.92,527.72,9667.0,520.9445,521.4286,520.5099,521.3001,9667.0
2024-08-05 12:10:00,527.64,527.82,526.81,527.62,5226.0,521.2211,521.3989,520.4012,521.2014,5226.0
2024-08-05 12:15:00,527.73,528.52,527.73,528.47,2330.0,521.31,522.0904,521.31,522.041,2330.0
2024-08-05 12:20:00,528.6,529.29,527.97,529.26,7928.0,522.1694,522.851,521.5471,522.8214,7928.0
2024-08-05 12:25:00,529.37,530.58,529.01,530.13,20307.0,522.9301,524.1254,522.5745,523.6808,20307.0
2024-08-05 12:30:00,529.89,530.01,529.35,529.45,12536.0,523.4437,523.5623,522.9103,523.0091,12536.0
2024-08-05 12:35:00,529.51,529.52,528.28,528.66,3245.0,523.0684,523.0782,521.8533,522.2287,3245.0
2024-08-05 12:40:00,528.38,528.65,527.47,527.56,7114.0,521.9521,522.2188,521.0532,521.1421,7114.0
2024-08-05 12:45:00,527.49,527.69,526.46,526.89,15358.0,521.0729,521.2705,520.0555,520.4802,15358.0
2024-08-05 12:50:00,526.66,526.66,525.59,525.59,19741.0,520.253,520.253,519.1961,519.1961,19741.0
2024-08-05 12:55:00,525.71,526.17,524.79,525.56,10938.0,519.3146,519.769,518.4058,519.1664,10938.0
2024-08-05 13:00:00,525.52,525.78,524.75,524.95,7622.0,519.1269,519.3837,518.3663,518.5638,7622.0
2024-08-05 13:05:00,524.8,525.86,524.29,525.38,10984.0,518.4157,519.4628,517.9119,518.9886,10984.0
2024-08-05 13:10:00,525.39,525.65,524.54,524.85,11485.0,518.9985,519.2553,518.1588,518.4651,11485.0
2024-08-05 13:15:00,524.9,525.91,524.9,525.4,5378.0,518.5145,519.5122,518.5145,519.0084,5378.0
2024-08-05 13:20:00,525.88,526.06,525.76,525.84,1550.0,519.4825,519.6603,519.364,519.443,1550.0
2024-08-05 13:25:00,526.41,526.82,525.67,525.88,5757.0,520.0061,520.4111,519.2751,519.4825,5757.0
2024-08-05 13:30:00,526.26,526.77,525.92,526.77,5516.0,519.8579,520.3617,519.522,520.3617,5516.0
2024-08-05 13:35:00,526.69,527.0,526.14,526.99,2260.0,520.2827,520.5889,519.7394,520.579,2260.0
2024-08-05 13:40:00,527.39,527.54,526.69,526.69,2936.0,520.9742,521.1223,520.2827,520.2827,2936.0
2024-08-05 13:45:00,526.58,526.86,526.3,526.62,4776.0,520.174,520.4506,519.8974,520.2135,4776.0
2024-08-05 13:50:00,526.09,526.72,525.9,525.92,11361.0,519.69,520.3123,519.5023,519.522,11361.0
2024-08-05 13:55:00,525.79,526.11,525.26,525.7,8719.0,519.3936,519.7097,518.8701,519.3047,8719.0
2024-08-05 14:00:00,525.34,525.43,524.54,524.54,13391.0,518.9491,519.038,518.1588,518.1588,13391.0
2024-08-05 14:05:00,524.48,525.32,524.42,525.32,2924.0,518.0996,518.9293,518.0403,518.9293,2924.0
2024-08-05 14:10:00,525.04,525.42,524.68,524.8,1902.0,518.6527,519.0281,518.2971,518.4157,1902.0
2024-08-05 14:15:00,524.87,525.81,524.87,525.7,2428.0,518.4848,519.4134,518.4848,519.3047,2428.0
2024-08-05 14:20:00,525.8,526.07,525.49,525.53,9299.0,519.4035,519.6702,519.0973,519.1368,9299.0
2024-08-05 14:25:00,525.56,525.97,525.48,525.75,2301.0,519.1664,519.5714,519.0874,519.3541,2301.0
2024-08-05 14:30:00,525.53,525.88,525.05,525.05,2125.0,519.1368,519.4825,518.6626,518.6626,2125.0
2024-08-05 14:35:00,525.16,525.81,525.0,525.36,3427.0,518.7713,519.4134,518.6132,518.9689,3427.0
2024-08-05 14:40:00,525.33,525.38,524.1,524.14,11015.0,518.9392,518.9886,517.7242,517.7637,11015.0
2024-08-05 14:45:00,524.49,524.49,523.53,523.66,21635.0,518.1094,518.1094,517.1611,517.2895,21635.0
2024-08-05 14:50:00,523.61,525.0,523.53,524.46,5516.0,517.2401,518.6132,517.1611,518.0798,5516.0
2024-08-05 14:55:00,524.3,524.3,523.42,523.45,6245.0,517.9218,517.9218,517.0525,517.0821,6245.0
2024-08-05 15:00:00,524.0,524.34,523.5,523.65,4949.0,517.6254,517.9613,517.1315,517.2797,4949.0
2024-08-05 15:05:00,524.05,524.05,523.32,523.37,2072.0,517.6748,517.6748,516.9537,517.0031,2072.0
2024-08-05 15:10:00,523.6,523.6,523.07,523.14,2986.0,517.2303,517.2303,516.7067,516.7759,2986.0
2024-08-05 15:15:00,522.88,523.24,522.64,522.91,4535.0,516.519,516.8746,516.2819,516.5487,4535.0
2024-08-05 15:20:00,522.98,524.03,522.98,524.03,12155.0,516.6178,517.655,516.6178,517.655,12155.0
2024-08-05 15:25:00,523.68,524.38,523.67,524.38,2371.0,517.3093,518.0008,517.2994,518.0008,2371.0
2024-08-05 15:30:00,524.43,524.56,523.42,523.42,8296.0,518.0502,518.1786,517.0525,517.0525,8296.0
2024-08-05 15:35:00,523.74,524.41,523.48,523.62,16879.0,517.3686,518.0304,517.1117,517.25,16879.0
2024-08-05 15:40:00,523.59,523.64,523.27,523.31,6129.0,517.2204,517.2698,516.9043,516.9438,6129.0
2024-08-05 15:45:00,523.25,523.44,523.06,523.15,2914.0,516.8845,517.0722,516.6968,516.7857,2914.0
2024-08-05 15:50:00,523.17,524.8,522.93,523.67,15902.0,516.8055,518.4157,516.5684,517.2994,15902.0
2024-08-05 15:55:00,523.76,524.35,523.13,524.15,70906.0,517.3883,517.9711,516.766,517.7736,70906.0
2024-08-06 09:30:00,524.8,524.8,520.85,522.95,78055.0,518.4157,518.4157,514.5137,516.5882,78055.0
2024-08-06 09:35:00,522.54,524.34,521.68,524.1,56827.0,516.1832,517.9613,515.3336,517.7242,56827.0
2024-08-06 09:40:00,524.2,525.36,523.75,525.19,37593.0,517.823,518.9689,517.3784,518.8009,37593.0
2024-08-06 09:45:00,525.5,527.32,524.17,527.26,18170.0,519.1072,520.905,517.7933,520.8457,18170.0
2024-08-06 09:50:00,527.31,529.94,527.31,529.36,12061.0,520.8951,523.4931,520.8951,522.9202,12061.0
2024-08-06 09:55:00,529.63,530.59,529.43,530.11,14869.0,523.1869,524.1352,522.9893,523.6611,14869.0
2024-08-06 10:00:00,530.19,530.54,529.31,530.0,14898.0,523.7401,524.0858,522.8708,523.5524,14898.0
2024-08-06 10:05:00,530.25,531.91,529.65,531.85,13082.0,523.7994,525.4392,523.2067,525.3799,13082.0
2024-08-06 10:10:00,531.84,531.84,530.37,530.58,10397.0,525.37,525.37,523.9179,524.1254,10397.0
2024-08-06 10:15:00,531.13,531.13,529.65,531.05,17847.0,524.6687,524.6687,523.2067,524.5896,17847.0
2024-08-06 10:20:00,531.03,532.14,530.88,532.14,4636.0,524.5699,525.6664,524.4217,525.6664,4636.0
2024-08-06 10:25:00,532.17,532.34,530.16,530.18,13285.0,525.696,525.8639,523.7105,523.7302,13285.0
2024-08-06 10:30:00,530.33,530.82,529.4,530.68,20235.0,523.8784,524.3624,522.9597,524.2241,20235.0
2024-08-06 10:35:00,530.96,531.61,530.64,530.94,8063.0,524.5007,525.1428,524.1846,524.481,8063.0
2024-08-06 10:40:00,530.93,532.78,530.93,532.74,8402.0,524.4711,526.2986,524.4711,526.2591,8402.0
2024-08-06 10:45:00,532.77,534.59,532.53,534.35,11383.0,526.2887,528.0866,526.0516,527.8495,11383.0
2024-08-06 10:50:00,534.32,534.34,533.01,533.68,18061.0,527.8199,527.8396,526.5258,527.1876,18061.0
2024-08-06 10:55:00,533.48,533.51,531.69,532.04,11714.0,526.9901,527.0197,525.2218,525.5676,11714.0
2024-08-06 11:00:00,532.13,532.59,531.57,532.38,10223.0,525.6565,526.1109,525.1033,525.9035,10223.0
2024-08-06 11:05:00,532.15,532.55,531.6,531.82,9780.0,525.6763,526.0714,525.1329,525.3503,9780.0
2024-08-06 11:10:00,531.87,531.89,530.5,530.64,17462.0,525.3997,525.4194,524.0463,524.1846,17462.0
2024-08-06 11:15:00,530.6,531.11,529.83,530.31,15998.0,524.1451,524.6489,523.3845,523.8586,15998.0
2024-08-06 11:20:00,530.26,530.3,528.82,529.06,27556.0,523.8092,523.8488,522.3868,522.6238,27556.0
2024-08-06 11:25:00,528.96,529.52,527.52,527.54,40590.0,522.5251,523.0782,521.1026,521.1223,40590.0
2024-08-06 11:30:00,527.6,529.14,527.58,528.8,12208.0,521.1816,522.7029,521.1618,522.367,12208.0
2024-08-06 11:35:00,529.1,529.39,528.37,528.97,8059.0,522.6634,522.9498,521.9422,522.5349,8059.0
2024-08-06 11:40:00,529.05,529.66,528.75,529.46,6061.0,522.614,523.2165,522.3176,523.019,6061.0
2024-08-06 11:45:00,529.52,530.25,528.79,530.15,15516.0,523.0782,523.7994,522.3571,523.7006,15516.0
2024-08-06 11:50:00,530.45,531.05,530.11,530.53,17942.0,523.9969,524.5896,523.6611,524.076,17942.0
2024-08-06 11:55:00,530.76,531.14,530.76,531.14,1791.0,524.3032,524.6785,524.3032,524.6785,1791.0
2024-08-06 12:00:00,531.38,531.65,531.24,531.59,3769.0,524.9156,525.1823,524.7773,525.1231,3769.0
2024-08-06 12:05:00,531.34,532.16,531.14,532.12,3939.0,524.8761,525.6861,524.6785,525.6466,3939.0
2024-08-06 12:10:00,531.98,532.22,531.79,532.15,5094.0,525.5083,525.7454,525.3206,525.6763,5094.0
2024-08-06 12:15:00,532.24,532.66,532.09,532.45,6270.0,525.7652,526.18,525.617,525.9726,6270.0
2024-08-06 12:20:00,532.3,532.32,531.57,531.84,2195.0,525.8244,525.8442,525.1033,525.37,2195.0
2024-08-06 12:25:00,531.86,531.99,531.32,531.93,3773.0,525.3898,525.5182,524.8564,525.4589,3773.0
2024-08-06 12:30:00,532.03,532.03,531.44,532.0,1853.0,525.5577,525.5577,524.9749,525.5281,1853.0
2024-08-06 12:35:00,531.86,531.86,530.92,531.7,7876.0,525.3898,525.3898,524.4612,525.2317,7876.0
2024-08-06 12:40:00,531.85,532.0,531.31,531.32,4994.0,525.3799,525.5281,524.8465,524.8564,4994.0
2024-08-06 12:45:00,531.36,531.78,531.13,531.13,25227.0,524.8959,525.3108,524.6687,524.6687,25227.0
2024-08-06 12:50:00,531.29,532.82,531.1,532.81,13266.0,524.8267,526.3381,524.639,526.3282,13266.0
2024-08-06 12:55:00,532.68,532.7,532.27,532.49,7910.0,526.1998,526.2196,525.7948,526.0121,7910.0
2024-08-06 13:00:00,532.55,533.22,532.33,533.0,2133.0,526.0714,526.7332,525.8541,526.5159,2133.0
2024-08-06 13:05:00,533.01,533.09,532.36,532.79,3655.0,526.5258,526.6048,525.8837,526.3085,3655.0
2024-08-06 13:10:00,532.43,533.11,532.31,532.74,2333.0,525.9528,526.6246,525.8343,526.2591,2333.0
2024-08-06 13:15:00,533.04,533.04,532.47,532.82,3096.0,526.5554,526.5554,525.9924,526.3381,3096.0
2024-08-06 13:20:00,532.58,532.88,532.42,532.42,2157.0,526.101,526.3974,525.943,525.943,2157.0
2024-08-06 13:25:00,532.95,533.0,532.92,532.92,460.0,526.4665,526.5159,526.4369,526.4369,460.0
2024-08-06 13:30:00,533.29,533.61,533.1,533.59,4714.0,526.8024,527.1185,526.6147,527.0987,4714.0
2024-08-06 13:35:00,533.37,533.81,533.36,533.77,1738.0,526.8814,527.3161,526.8715,527.2765,1738.0
2024-08-06 13:40:00,533.9,533.9,532.98,533.05,5159.0,527.405,527.405,526.4962,526.5653,5159.0
2024-08-06 13:45:00,532.95,533.61,532.89,533.57,2650.0,526.4665,527.1185,526.4073,527.079,2650.0
2024-08-06 13:50:00,533.29,533.95,533.25,533.95,725.0,526.8024,527.4544,526.7629,527.4544,725.0
2024-08-06 13:55:00,534.14,534.39,533.72,533.85,3164.0,527.642,527.889,527.2272,527.3556,3164.0
2024-08-06 14:00:00,533.96,533.99,533.38,533.38,4460.0,527.4642,527.4939,526.8913,526.8913,4460.0
2024-08-06 14:05:00,533.56,533.56,533.08,533.3,5097.0,527.0691,527.0691,526.5949,526.8123,5097.0
2024-08-06 14:10:00,533.49,533.63,533.36,533.47,586.0,527.0,527.1382,526.8715,526.9802,586.0
2024-08-06 14:15:00,533.7,534.55,533.69,534.55,5031.0,527.2074,528.0471,527.1975,528.0471,5031.0
2024-08-06 14:20:00,534.62,535.24,534.46,534.95,10465.0,528.1162,528.7287,527.9582,528.4422,10465.0
2024-08-06 14:25:00,535.14,535.23,534.78,535.17,10824.0,528.6299,528.7188,528.2743,528.6595,10824.0
2024-08-06 14:30:00,535.34,535.4,534.65,535.39,2478.0,528.8274,528.8867,528.1458,528.8768,2478.0
2024-08-06 14:35:00,535.27,535.81,535.27,535.67,7143.0,528.7583,529.2917,528.7583,529.1534,7143.0
2024-08-06 14:40:00,535.58,535.6,535.24,535.24,2170.0,529.0645,529.0843,528.7287,528.7287,2170.0
2024-08-06 14:45:00,535.33,535.77,535.13,535.51,4396.0,528.8176,529.2522,528.62,528.9954,4396.0
2024-08-06 14:50:00,535.51,535.75,535.27,535.75,2409.0,528.9954,529.2325,528.7583,529.2325,2409.0
2024-08-06 14:55:00,535.38,535.39,533.27,533.27,13727.0,528.867,528.8768,526.7826,526.7826,13727.0
2024-08-06 15:00:00,533.12,533.16,531.97,532.04,6117.0,526.6345,526.674,525.4984,525.5676,6117.0
2024-08-06 15:05:00,532.1,532.42,530.91,531.83,21225.0,525.6269,525.943,524.4513,525.3601,21225.0
2024-08-06 15:10:00,532.09,532.48,531.62,532.27,5045.0,525.617,526.0022,525.1527,525.7948,5045.0
2024-08-06 15:15:00,532.0,532.06,531.18,531.7,5619.0,525.5281,525.5873,524.7181,525.2317,5619.0
2024-08-06 15:20:00,531.78,533.55,531.78,533.36,5549.0,525.3108,527.0592,525.3108,526.8715,5549.0
2024-08-06 15:25:00,533.85,533.92,532.74,532.75,8014.0,527.3556,527.4247,526.2591,526.269,8014.0
2024-08-06 15:30:00,532.84,533.21,532.38,533.08,7671.0,526.3579,526.7234,525.9035,526.5949,7671.0
2024-08-06 15:35:00,533.08,533.2,532.52,532.88,13738.0,526.5949,526.7135,526.0418,526.3974,13738.0
2024-08-06 15:40:00,532.81,532.92,532.03,532.1,6792.0,526.3282,526.4369,525.5577,525.6269,6792.0
2024-08-06 15:45:00,531.92,532.2,530.64,530.67,8746.0,525.4491,525.7256,524.1846,524.2143,8746.0
2024-08-06 15:50:00,530.6,531.16,529.28,529.61,27126.0,524.1451,524.6983,522.8412,523.1672,27126.0
2024-08-06 15:55:00,529.65,529.91,529.09,529.29,67077.0,523.2067,523.4635,522.6535,522.851,67077.0
2024-08-07 09:30:00,536.87,536.87,534.0,535.04,48998.0,530.3388,530.3388,527.5037,528.5311,48998.0
2024-08-07 09:35:00,535.46,537.3,534.93,537.02,20332.0,528.946,530.7636,528.4224,530.487,20332.0
2024-08-07 09:40:00,536.95,538.32,536.61,537.65,16591.0,530.4179,531.7712,530.082,531.1093,16591.0
2024-08-07 09:45:00,537.77,538.3,536.75,537.46,15509.0,531.2279,531.7514,530.2203,530.9217,15509.0
2024-08-07 09:50:00,537.84,538.01,536.88,537.85,13029.0,531.297,531.465,530.3487,531.3069,13029.0
2024-08-07 09:55:00,538.01,538.43,537.7,538.28,11704.0,531.465,531.8799,531.1587,531.7317,11704.0
2024-08-07 10:00:00,538.37,538.43,535.95,536.08,15671.0,531.8206,531.8799,529.43,529.5584,15671.0
2024-08-07 10:05:00,535.91,537.02,535.55,536.83,8527.0,529.3905,530.487,529.0349,530.2993,8527.0
2024-08-07 10:10:00,536.59,536.78,535.69,535.82,2929.0,530.0622,530.2499,529.1732,529.3016,2929.0
2024-08-07 10:15:00,535.35,535.86,534.02,534.45,9263.0,528.8373,529.3411,527.5235,527.9483,9263.0
2024-08-07 10:20:00,534.47,535.96,534.47,535.25,9283.0,527.968,529.4399,527.968,528.7385,9283.0
2024-08-07 10:25:00,535.41,535.41,533.16,533.46,13048.0,528.8966,528.8966,526.674,526.9703,13048.0
2024-08-07 10:30:00,533.54,534.6,533.29,533.85,9420.0,527.0493,528.0964,526.8024,527.3556,9420.0
2024-08-07 10:35:00,533.64,533.92,533.29,533.3,7237.0,527.1481,527.4247,526.8024,526.8123,7237.0
2024-08-07 10:40:00,533.72,535.1,533.72,534.98,5098.0,527.2272,528.5904,527.2272,528.4718,5098.0
2024-08-07 10:45:00,535.65,536.55,535.47,535.47,8159.0,529.1337,530.0227,528.9559,528.9559,8159.0
2024-08-07 10:50:00,535.59,536.0,535.23,535.25,8025.0,529.0744,529.4794,528.7188,528.7385,8025.0
2024-08-07 10:55:00,535.54,535.9,535.37,535.55,4916.0,529.025,529.3806,528.8571,529.0349,4916.0
2024-08-07 11:00:00,535.63,536.18,535.26,536.15,1826.0,529.1139,529.6572,528.7484,529.6276,1826.0
2024-08-07 11:05:00,536.22,536.49,536.16,536.18,1150.0,529.6967,529.9635,529.6375,529.6572,1150.0
2024-08-07 11:10:00,536.61,536.8,535.74,535.75,1618.0,530.082,530.2697,529.2226,529.2325,1618.0
2024-08-07 11:15:00,535.98,536.17,534.87,535.08,7555.0,529.4597,529.6473,528.3632,528.5706,7555.0
2024-08-07 11:20:00,535.01,535.59,534.99,535.47,6349.0,528.5015,529.0744,528.4817,528.9559,6349.0
2024-08-07 11:25:00,535.15,535.44,534.95,535.44,1973.0,528.6398,528.9262,528.4422,528.9262,1973.0
2024-08-07 11:30:00,535.75,536.04,535.63,535.78,2894.0,529.2325,529.5189,529.1139,529.2621,2894.0
2024-08-07 11:35:00,536.08,536.27,535.96,535.96,1200.0,529.5584,529.7461,529.4399,529.4399,1200.0
2024-08-07 11:40:00,535.25,535.62,534.41,534.44,8338.0,528.7385,529.104,527.9088,527.9384,8338.0
2024-08-07 11:45:00,534.44,534.44,533.39,533.77,9671.0,527.9384,527.9384,526.9012,527.2765,9671.0
2024-08-07 11:50:00,533.96,534.63,533.87,534.23,1823.0,527.4642,528.1261,527.3753,527.7309,1823.0
2024-08-07 11:55:00,534.39,534.51,534.24,534.33,6386.0,527.889,528.0075,527.7408,527.8297,6386.0
2024-08-07 12:00:00,534.51,534.51,532.67,532.67,3830.0,528.0075,528.0075,526.1899,526.1899,3830.0
2024-08-07 12:05:00,532.71,533.62,532.63,533.32,9021.0,526.2294,527.1284,526.1504,526.832,9021.0
2024-08-07 12:10:00,533.51,534.13,533.19,534.09,7384.0,527.0197,527.6322,526.7036,527.5927,7384.0
2024-08-07 12:15:00,534.04,534.04,533.62,533.78,1593.0,527.5433,527.5433,527.1284,527.2864,1593.0
2024-08-07 12:20:00,533.55,534.36,533.55,534.23,10342.0,527.0592,527.8594,527.0592,527.7309,10342.0
2024-08-07 12:25:00,534.5,534.54,533.91,534.5,4710.0,527.9977,528.0372,527.4148,527.9977,4710.0
2024-08-07 12:30:00,534.13,534.13,533.56,533.83,3936.0,527.6322,527.6322,527.0691,527.3358,3936.0
2024-08-07 12:35:00,534.11,534.21,533.62,533.87,5139.0,527.6124,527.7112,527.1284,527.3753,5139.0
2024-08-07 12:40:00,533.65,534.14,532.82,532.83,5650.0,527.158,527.642,526.3381,526.348,5650.0
2024-08-07 12:45:00,533.13,533.22,531.97,532.16,18617.0,526.6443,526.7332,525.4984,525.6861,18617.0
2024-08-07 12:50:00,531.76,532.23,530.97,531.28,6004.0,525.291,525.7553,524.5106,524.8168,6004.0
2024-08-07 12:55:00,531.39,531.95,531.37,531.42,3127.0,524.9255,525.4787,524.9057,524.9551,3127.0
2024-08-07 13:00:00,531.17,531.62,530.6,530.65,3420.0,524.7082,525.1527,524.1451,524.1945,3420.0
2024-08-07 13:05:00,530.46,530.84,529.41,529.41,7882.0,524.0068,524.3822,522.9696,522.9696,7882.0
2024-08-07 13:10:00,529.5,529.98,528.96,529.04,5537.0,523.0585,523.5327,522.5251,522.6041,5537.0
2024-08-07 13:15:00,529.08,529.3,528.34,528.54,4919.0,522.6436,522.8609,521.9126,522.1102,4919.0
2024-08-07 13:20:00,529.21,529.67,528.7,529.59,6380.0,522.772,523.2264,522.2682,523.1474,6380.0
2024-08-07 13:25:00,530.09,530.64,529.54,529.54,8124.0,523.6413,524.1846,523.098,523.098,8124.0
2024-08-07 13:30:00,529.51,530.4,529.5,530.4,4404.0,523.0684,523.9475,523.0585,523.9475,4404.0
2024-08-07 13:35:00,530.57,531.01,530.24,530.24,5485.0,524.1155,524.5501,523.7895,523.7895,5485.0
2024-08-07 13:40:00,530.04,530.3,529.46,529.46,1335.0,523.5919,523.8488,523.019,523.019,1335.0
2024-08-07 13:45:00,529.48,529.48,528.19,528.3,6907.0,523.0387,523.0387,521.7644,521.8731,6907.0
2024-08-07 13:50:00,528.24,528.64,527.86,528.36,4636.0,521.8138,522.209,521.4384,521.9324,4636.0
2024-08-07 13:55:00,528.35,528.35,527.71,527.75,2759.0,521.9225,521.9225,521.2903,521.3298,2759.0
2024-08-07 14:00:00,527.66,528.15,527.51,527.53,7331.0,521.2409,521.7249,521.0927,521.1125,7331.0
2024-08-07 14:05:00,527.83,527.83,526.59,526.86,4804.0,521.4088,521.4088,520.1839,520.4506,4804.0
2024-08-07 14:10:00,526.77,526.78,525.72,525.81,2174.0,520.3617,520.3716,519.3245,519.4134,2174.0
2024-08-07 14:15:00,525.74,526.07,525.15,525.35,9304.0,519.3442,519.6702,518.7614,518.959,9304.0
2024-08-07 14:20:00,525.57,525.92,525.48,525.61,2641.0,519.1763,519.522,519.0874,519.2158,2641.0
2024-08-07 14:25:00,525.58,526.53,525.58,526.06,3130.0,519.1862,520.1246,519.1862,519.6603,3130.0
2024-08-07 14:30:00,525.81,525.93,525.48,525.54,4598.0,519.4134,519.5319,519.0874,519.1467,4598.0
2024-08-07 14:35:00,526.04,526.04,525.44,525.82,1426.0,519.6406,519.6406,519.0479,519.4233,1426.0
2024-08-07 14:40:00,525.9,526.47,525.9,526.07,5799.0,519.5023,520.0654,519.5023,519.6702,5799.0
2024-08-07 14:45:00,526.19,526.46,525.19,525.22,5504.0,519.7888,520.0555,518.8009,518.8306,5504.0
2024-08-07 14:50:00,525.55,525.55,525.29,525.47,773.0,519.1565,519.1565,518.8997,519.0775,773.0
2024-08-07 14:55:00,525.84,526.22,525.82,525.83,2170.0,519.443,519.8184,519.4233,519.4331,2170.0
2024-08-07 15:00:00,525.92,527.63,525.85,527.63,3947.0,519.522,521.2112,519.4529,521.2112,3947.0
2024-08-07 15:05:00,527.65,528.04,527.26,527.47,4419.0,521.231,521.6163,520.8457,521.0532,4419.0
2024-08-07 15:10:00,527.78,528.1,527.03,527.03,4901.0,521.3594,521.6755,520.6185,520.6185,4901.0
2024-08-07 15:15:00,527.32,527.96,527.32,527.92,990.0,520.905,521.5372,520.905,521.4977,990.0
2024-08-07 15:20:00,528.24,528.34,527.44,527.44,4404.0,521.8138,521.9126,521.0236,521.0236,4404.0
2024-08-07 15:25:00,527.56,527.64,527.19,527.33,4939.0,521.1421,521.2211,520.7766,520.9149,4939.0
2024-08-07 15:30:00,527.53,527.82,527.08,527.28,8419.0,521.1125,521.3989,520.6679,520.8655,8419.0
2024-08-07 15:35:00,527.35,528.09,527.35,527.57,5002.0,520.9346,521.6656,520.9346,521.152,5002.0
2024-08-07 15:40:00,527.53,527.53,526.58,526.78,3140.0,521.1125,521.1125,520.174,520.3716,3140.0
2024-08-07 15:45:00,526.78,527.55,526.76,527.55,2680.0,520.3716,521.1322,520.3518,521.1322,2680.0
2024-08-07 15:50:00,527.61,527.61,524.92,524.99,11007.0,521.1915,521.1915,518.5342,518.6034,11007.0
2024-08-07 15:55:00,525.17,525.54,524.74,525.41,72972.0,518.7812,519.1467,518.3564,519.0182,72972.0
2024-08-08 09:30:00,530.33,530.33,527.97,528.9,42215.0,523.8784,523.8784,521.5471,522.4658,42215.0
2024-08-08 09:35:00,529.07,529.95,528.31,529.31,29653.0,522.6337,523.503,521.883,522.8708,29653.0
2024-08-08 09:40:00,529.15,530.38,528.61,528.61,7610.0,522.7127,523.9278,522.1793,522.1793,7610.0
2024-08-08 09:45:00,528.88,530.75,528.88,529.47,21114.0,522.446,524.2933,522.446,523.0289,21114.0
2024-08-08 09:50:00,529.02,531.43,528.46,531.07,9888.0,522.5843,524.965,522.0311,524.6094,9888.0
2024-08-08 09:55:00,531.58,531.99,530.79,531.76,13168.0,525.1132,525.5182,524.3328,525.291,13168.0
2024-08-08 10:00:00,531.85,533.47,531.82,533.2,5593.0,525.3799,526.9802,525.3503,526.7135,5593.0
2024-08-08 10:05:00,533.38,533.38,531.4,531.41,10251.0,526.8913,526.8913,524.9354,524.9453,10251.0
2024-08-08 10:10:00,531.99,532.11,531.28,532.0,4900.0,525.5182,525.6367,524.8168,525.5281,4900.0
2024-08-08 10:15:00,532.01,532.87,532.01,532.32,3370.0,525.538,526.3875,525.538,525.8442,3370.0
2024-08-08 10:20:00,532.7,533.19,531.96,533.19,8657.0,526.2196,526.7036,525.4886,526.7036,8657.0
2024-08-08 10:25:00,533.18,534.0,533.18,533.99,9561.0,526.6937,527.5037,526.6937,527.4939,9561.0
2024-08-08 10:30:00,533.9,533.97,533.29,533.97,2313.0,527.405,527.4741,526.8024,527.4741,2313.0
2024-08-08 10:35:00,533.79,534.52,533.75,534.04,9418.0,527.2963,528.0174,527.2568,527.5433,9418.0
2024-08-08 10:40:00,533.94,533.94,532.92,532.92,2757.0,527.4445,527.4445,526.4369,526.4369,2757.0
2024-08-08 10:45:00,533.24,533.82,533.15,533.73,2846.0,526.753,527.3259,526.6641,527.237,2846.0
2024-08-08 10:50:00,533.91,533.91,533.39,533.75,5663.0,527.4148,527.4148,526.9012,527.2568,5663.0
2024-08-08 10:55:00,534.05,534.55,534.04,534.47,3561.0,527.5531,528.0471,527.5433,527.968,3561.0
2024-08-08 11:00:00,534.68,534.68,534.09,534.3,5495.0,528.1755,528.1755,527.5927,527.8001,5495.0
2024-08-08 11:05:00,534.28,534.62,534.09,534.22,7069.0,527.7803,528.1162,527.5927,527.7211,7069.0
2024-08-08 11:10:00,534.72,534.72,533.16,533.48,7715.0,528.215,528.215,526.674,526.9901,7715.0
2024-08-08 11:15:00,533.41,533.41,532.98,533.3,662.0,526.9209,526.9209,526.4962,526.8123,662.0
2024-08-08 11:20:00,533.16,533.92,533.16,533.92,1250.0,526.674,527.4247,526.674,527.4247,1250.0
2024-08-08 11:25:00,533.97,534.56,533.97,534.15,1228.0,527.4741,528.0569,527.4741,527.6519,1228.0
2024-08-08 11:30:00,534.08,534.45,534.02,534.02,2000.0,527.5828,527.9483,527.5235,527.5235,2000.0
2024-08-08 11:35:00,534.02,534.17,533.73,534.17,5750.0,527.5235,527.6717,527.237,527.6717,5750.0
2024-08-08 11:40:00,533.73,533.85,533.45,533.54,3245.0,527.237,527.3556,526.9604,527.0493,3245.0
2024-08-08 11:45:00,533.44,533.64,533.15,533.25,6783.0,526.9506,527.1481,526.6641,526.7629,6783.0
2024-08-08 11:50:00,533.73,534.0,533.72,533.88,1852.0,527.237,527.5037,527.2272,527.3852,1852.0
2024-08-08 11:55:00,534.25,534.27,533.94,533.94,2008.0,527.7507,527.7705,527.4445,527.4445,2008.0
2024-08-08 12:00:00,533.83,534.25,533.69,534.25,2011.0,527.3358,527.7507,527.1975,527.7507,2011.0
2024-08-08 12:05:00,535.0,535.03,534.64,534.64,800.0,528.4916,528.5212,528.136,528.136,800.0
2024-08-08 12:10:00,534.42,534.58,533.74,533.83,6388.0,527.9186,528.0767,527.2469,527.3358,6388.0
2024-08-08 12:15:00,533.97,533.97,533.61,533.61,352.0,527.4741,527.4741,527.1185,527.1185,352.0
2024-08-08 12:20:00,534.2,534.34,534.2,534.34,900.0,527.7013,527.8396,527.7013,527.8396,900.0
2024-08-08 12:25:00,534.63,534.7,534.21,534.27,1325.0,528.1261,528.1952,527.7112,527.7705,1325.0
2024-08-08 12:30:00,534.33,534.36,533.58,533.58,1670.0,527.8297,527.8594,527.0889,527.0889,1670.0
2024-08-08 12:35:00,533.49,533.49,532.63,532.72,4204.0,527.0,527.0,526.1504,526.2393,4204.0
2024-08-08 12:40:00,532.87,533.21,532.87,532.88,2018.0,526.3875,526.7234,526.3875,526.3974,2018.0
2024-08-08 12:45:00,533.46,534.3,533.46,534.3,1562.0,526.9703,527.8001,526.9703,527.8001,1562.0
2024-08-08 12:50:00,534.19,534.34,533.67,533.91,1000.0,527.6914,527.8396,527.1778,527.4148,1000.0
2024-08-08 12:55:00,534.27,534.27,533.66,533.76,1050.0,527.7705,527.7705,527.1679,527.2667,1050.0
2024-08-08 13:00:00,533.56,533.56,532.96,533.07,3150.0,527.0691,527.0691,526.4764,526.5851,3150.0
2024-08-08 13:05:00,533.1,533.73,532.79,533.73,3596.0,526.6147,527.237,526.3085,527.237,3596.0
2024-08-08 13:10:00,533.7,534.33,533.7,534.31,3698.0,527.2074,527.8297,527.2074,527.81,3698.0
2024-08-08 13:15:00,534.35,534.96,534.24,534.96,1814.0,527.8495,528.4521,527.7408,528.4521,1814.0
2024-08-08 13:20:00,535.09,535.59,535.02,535.19,9887.0,528.5805,529.0744,528.5113,528.6793,9887.0
2024-08-08 13:25:00,535.31,536.21,535.31,536.21,2552.0,528.7978,529.6869,528.7978,529.6869,2552.0
2024-08-08 13:30:00,536.22,536.8,536.06,536.59,3037.0,529.6967,530.2697,529.5387,530.0622,3037.0
2024-08-08 13:35:00,536.41,536.41,536.0,536.15,2065.0,529.8844,529.8844,529.4794,529.6276,2065.0
2024-08-08 13:40:00,536.47,536.68,536.46,536.58,3758.0,529.9437,530.1511,529.9338,530.0524,3758.0
2024-08-08 13:45:00,536.23,536.33,536.19,536.24,2908.0,529.7066,529.8054,529.6671,529.7165,2908.0
2024-08-08 13:50:00,536.34,536.46,536.05,536.12,1593.0,529.8153,529.9338,529.5288,529.598,1593.0
2024-08-08 13:55:00,536.15,536.16,535.89,536.14,2195.0,529.6276,529.6375,529.3708,529.6177,2195.0
2024-08-08 14:00:00,535.9,536.27,535.75,536.27,2890.0,529.3806,529.7461,529.2325,529.7461,2890.0
2024-08-08 14:05:00,536.32,536.48,536.08,536.08,1300.0,529.7955,529.9536,529.5584,529.5584,1300.0
2024-08-08 14:10:00,536.05,536.39,536.02,536.39,1200.0,529.5288,529.8647,529.4992,529.8647,1200.0
2024-08-08 14:15:00,536.52,536.91,536.45,536.91,3992.0,529.9931,530.3783,529.9239,530.3783,3992.0
2024-08-08 14:20:00,536.9,536.9,536.5,536.84,4478.0,530.3685,530.3685,529.9733,530.3092,4478.0
2024-08-08 14:25:00,536.87,536.87,535.86,536.24,3834.0,530.3388,530.3388,529.3411,529.7165,3834.0
2024-08-08 14:30:00,536.33,536.85,536.25,536.79,3779.0,529.8054,530.3191,529.7264,530.2598,3779.0
2024-08-08 14:35:00,536.66,536.7,536.0,536.0,1697.0,530.1314,530.1709,529.4794,529.4794,1697.0
2024-08-08 14:40:00,535.82,535.97,535.4,535.89,8007.0,529.3016,529.4498,528.8867,529.3708,8007.0
2024-08-08 14:45:00,535.85,536.51,535.85,536.51,3009.0,529.3312,529.9832,529.3312,529.9832,3009.0
2024-08-08 14:50:00,536.52,536.52,536.12,536.29,1735.0,529.9931,529.9931,529.598,529.7659,1735.0
2024-08-08 14:55:00,536.4,536.42,536.11,536.12,1300.0,529.8746,529.8943,529.5881,529.598,1300.0
2024-08-08 15:00:00,535.92,536.16,535.51,535.51,5787.0,529.4004,529.6375,528.9954,528.9954,5787.0
2024-08-08 15:05:00,535.42,536.49,535.28,536.49,2931.0,528.9065,529.9635,528.7682,529.9635,2931.0
2024-08-08 15:10:00,536.6,536.94,536.55,536.56,5746.0,530.0721,530.408,530.0227,530.0326,5746.0
2024-08-08 15:15:00,536.5,536.9,536.15,536.15,6330.0,529.9733,530.3685,529.6276,529.6276,6330.0
2024-08-08 15:20:00,536.35,536.9,536.2,536.59,1990.0,529.8252,530.3685,529.677,530.0622,1990.0
2024-08-08 15:25:00,536.4,536.61,535.79,536.11,9884.0,529.8746,530.082,529.272,529.5881,9884.0
2024-08-08 15:30:00,535.93,536.2,535.13,535.34,11510.0,529.4103,529.677,528.62,528.8274,11510.0
2024-08-08 15:35:00,535.28,535.58,534.92,535.46,1882.0,528.7682,529.0645,528.4126,528.946,1882.0
2024-08-08 15:40:00,535.38,536.36,535.3,536.36,6246.0,528.867,529.835,528.7879,529.835,6246.0
2024-08-08 15:45:00,536.22,536.28,535.75,535.85,9233.0,529.6967,529.756,529.2325,529.3312,9233.0
2024-08-08 15:50:00,535.85,536.31,535.36,535.83,9642.0,529.3312,529.7856,528.8472,529.3115,9642.0
2024-08-08 15:55:00,535.83,536.86,535.59,536.76,57132.0,529.3115,530.329,529.0744,530.2302,57132.0
2024-08-09 09:30:00,536.92,537.07,534.88,535.29,21609.0,530.3882,530.5364,528.373,528.7781,21609.0
2024-08-09 09:35:00,535.26,536.36,535.04,535.9,11506.0,528.7484,529.835,528.5311,529.3806,11506.0
2024-08-09 09:40:00,535.36,535.43,534.07,534.17,15406.0,528.8472,528.9164,527.5729,527.6717,15406.0
2024-08-09 09:45:00,534.02,534.56,532.72,532.85,3483.0,527.5235,528.0569,526.2393,526.3677,3483.0
2024-08-09 09:50:00,532.74,534.35,532.61,534.35,21778.0,526.2591,527.8495,526.1307,527.8495,21778.0
2024-08-09 09:55:00,534.36,534.7,533.73,534.53,9296.0,527.8594,528.1952,527.237,528.0273,9296.0
2024-08-09 10:00:00,534.52,535.89,533.65,535.88,8309.0,528.0174,529.3708,527.158,529.3609,8309.0
2024-08-09 10:05:00,535.85,535.95,534.62,534.75,8567.0,529.3312,529.43,528.1162,528.2446,8567.0
2024-08-09 10:10:00,534.8,536.35,534.67,536.26,7493.0,528.294,529.8252,528.1656,529.7363,7493.0
2024-08-09 10:15:00,535.84,535.87,534.81,535.04,9500.0,529.3214,529.351,528.3039,528.5311,9500.0
2024-08-09 10:20:00,534.99,535.26,534.82,535.01,6036.0,528.4817,528.7484,528.3138,528.5015,6036.0
2024-08-09 10:25:00,535.25,535.45,535.07,535.45,5997.0,528.7385,528.9361,528.5607,528.9361,5997.0
2024-08-09 10:30:00,535.38,535.38,534.16,534.21,4331.0,528.867,528.867,527.6618,527.7112,4331.0
2024-08-09 10:35:00,533.92,535.1,533.92,534.63,9674.0,527.4247,528.5904,527.4247,528.1261,9674.0
2024-08-09 10:40:00,535.34,535.78,534.86,535.2,5729.0,528.8274,529.2621,528.3533,528.6891,5729.0
2024-08-09 10:45:00,535.32,535.65,534.76,534.95,2888.0,528.8077,529.1337,528.2545,528.4422,2888.0
2024-08-09 10:50:00,535.14,535.89,535.0,535.53,1611.0,528.6299,529.3708,528.4916,529.0151,1611.0
2024-08-09 10:55:00,536.02,536.54,535.36,535.36,4454.0,529.4992,530.0128,528.8472,528.8472,4454.0
2024-08-09 11:00:00,535.75,536.25,535.75,536.21,3822.0,529.2325,529.7264,529.2325,529.6869,3822.0
2024-08-09 11:05:00,536.35,537.04,536.19,536.4,8329.0,529.8252,530.5068,529.6671,529.8746,8329.0
2024-08-09 11:10:00,536.6,536.6,536.2,536.54,1812.0,530.0721,530.0721,529.677,530.0128,1812.0
2024-08-09 11:15:00,536.37,536.83,536.37,536.69,3991.0,529.8449,530.2993,529.8449,530.161,3991.0
2024-08-09 11:20:00,536.39,536.41,535.87,536.15,4148.0,529.8647,529.8844,529.351,529.6276,4148.0
2024-08-09 11:25:00,536.27,536.27,535.37,535.37,1563.0,529.7461,529.7461,528.8571,528.8571,1563.0
2024-08-09 11:30:00,535.1,535.46,534.75,535.31,6203.0,528.5904,528.946,528.2446,528.7978,6203.0
2024-08-09 11:35:00,535.11,535.14,534.87,534.94,1407.0,528.6002,528.6299,528.3632,528.4323,1407.0
2024-08-09 11:40:00,535.17,535.39,534.93,535.11,5224.0,528.6595,528.8768,528.4224,528.6002,5224.0
2024-08-09 11:45:00,535.13,535.75,535.13,535.52,5595.0,528.62,529.2325,528.62,529.0053,5595.0
2024-08-09 11:50:00,535.66,535.66,535.4,535.63,1547.0,529.1436,529.1436,528.8867,529.1139,1547.0
2024-08-09 11:55:00,535.6,535.6,534.26,534.47,9524.0,529.0843,529.0843,527.7606,527.968,9524.0
2024-08-09 12:00:00,534.56,534.78,534.39,534.41,1776.0,528.0569,528.2743,527.889,527.9088,1776.0
2024-08-09 12:05:00,534.35,534.52,534.3,534.52,607.0,527.8495,528.0174,527.8001,528.0174,607.0
2024-08-09 12:10:00,534.25,534.27,533.92,533.92,400.0,527.7507,527.7705,527.4247,527.4247,400.0
2024-08-09 12:15:00,534.04,534.2,533.88,534.06,7360.0,527.5433,527.7013,527.3852,527.563,7360.0
2024-08-09 12:20:00,534.28,534.34,533.82,534.07,2690.0,527.7803,527.8396,527.3259,527.5729,2690.0
2024-08-09 12:25:00,534.25,534.62,534.24,534.51,5748.0,527.7507,528.1162,527.7408,528.0075,5748.0
2024-08-09 12:30:00,534.82,535.05,534.74,534.74,1632.0,528.3138,528.541,528.2347,528.2347,1632.0
2024-08-09 12:35:00,534.85,535.28,534.85,535.28,1477.0,528.3434,528.7682,528.3434,528.7682,1477.0
2024-08-09 12:40:00,535.22,535.61,535.2,535.61,2619.0,528.7089,529.0942,528.6891,529.0942,2619.0
2024-08-09 12:45:00,535.52,535.53,535.08,535.52,1193.0,529.0053,529.0151,528.5706,529.0053,1193.0
2024-08-09 12:50:00,535.5,535.51,534.86,534.87,2639.0,528.9855,528.9954,528.3533,528.3632,2639.0
2024-08-09 12:55:00,535.08,535.54,535.08,535.53,3609.0,528.5706,529.025,528.5706,529.0151,3609.0
2024-08-09 13:00:00,535.73,536.13,535.73,536.0,5813.0,529.2127,529.6078,529.2127,529.4794,5813.0
2024-08-09 13:05:00,536.04,536.06,535.65,536.01,3710.0,529.5189,529.5387,529.1337,529.4893,3710.0
2024-08-09 13:10:00,536.12,536.85,536.06,536.78,6143.0,529.598,530.3191,529.5387,530.2499,6143.0
2024-08-09 13:15:00,537.1,537.19,537.06,537.18,1036.0,530.566,530.6549,530.5265,530.6451,1036.0
2024-08-09 13:20:00,537.22,537.22,537.05,537.15,1670.0,530.6846,530.6846,530.5166,530.6154,1670.0
2024-08-09 13:25:00,537.09,537.52,536.98,537.52,1026.0,530.5562,530.9809,530.4475,530.9809,1026.0
2024-08-09 13:30:00,537.64,537.64,537.35,537.35,848.0,531.0995,531.0995,530.813,530.813,848.0
2024-08-09 13:35:00,537.75,537.84,537.55,537.66,1235.0,531.2081,531.297,531.0106,531.1192,1235.0
2024-08-09 13:40:00,537.06,537.06,536.93,537.03,1492.0,530.5265,530.5265,530.3981,530.4969,1492.0
2024-08-09 13:45:00,536.94,537.15,536.9,536.91,2332.0,530.408,530.6154,530.3685,530.3783,2332.0
2024-08-09 13:50:00,536.64,536.85,535.79,536.06,1375.0,530.1116,530.3191,529.272,529.5387,1375.0
2024-08-09 13:55:00,536.07,536.14,535.88,535.91,3525.0,529.5486,529.6177,529.3609,529.3905,3525.0
2024-08-09 14:00:00,535.7,536.14,535.54,535.55,1474.0,529.1831,529.6177,529.025,529.0349,1474.0
2024-08-09 14:05:00,535.6,536.18,535.6,536.18,1776.0,529.0843,529.6572,529.0843,529.6572,1776.0
2024-08-09 14:10:00,535.77,535.82,535.17,535.56,1809.0,529.2522,529.3016,528.6595,529.0448,1809.0
2024-08-09 14:15:00,535.19,535.39,535.07,535.39,4060.0,528.6793,528.8768,528.5607,528.8768,4060.0
2024-08-09 14:20:00,535.47,535.5,535.12,535.22,9444.0,528.9559,528.9855,528.6101,528.7089,9444.0
2024-08-09 14:25:00,535.24,535.4,535.11,535.25,2800.0,528.7287,528.8867,528.6002,528.7385,2800.0
2024-08-09 14:30:00,535.37,535.39,534.86,534.86,4541.0,528.8571,528.8768,528.3533,528.3533,4541.0
2024-08-09 14:35:00,534.91,535.48,534.74,535.48,2417.0,528.4027,528.9657,528.2347,528.9657,2417.0
2024-08-09 14:40:00,535.62,535.63,535.54,535.63,1445.0,529.104,529.1139,529.025,529.1139,1445.0
2024-08-09 14:45:00,535.89,536.09,535.82,535.83,976.0,529.3708,529.5683,529.3016,529.3115,976.0
2024-08-09 14:50:00,535.45,535.57,535.27,535.27,500.0,528.9361,529.0546,528.7583,528.7583,500.0
2024-08-09 14:55:00,535.55,536.01,535.21,536.01,2715.0,529.0349,529.4893,528.699,529.4893,2715.0
2024-08-09 15:00:00,536.06,536.06,535.68,535.68,852.0,529.5387,529.5387,529.1633,529.1633,852.0
2024-08-09 15:05:00,535.72,535.94,535.55,535.58,3467.0,529.2028,529.4201,529.0349,529.0645,3467.0
2024-08-09 15:10:00,535.86,536.02,535.76,535.82,2431.0,529.3411,529.4992,529.2423,529.3016,2431.0
2024-08-09 15:15:00,536.0,536.33,536.0,536.33,3077.0,529.4794,529.8054,529.4794,529.8054,3077.0
2024-08-09 15:20:00,536.16,536.21,535.56,535.65,4019.0,529.6375,529.6869,529.0448,529.1337,4019.0
2024-08-09 15:25:00,535.69,536.48,535.69,536.32,4572.0,529.1732,529.9536,529.1732,529.7955,4572.0
2024-08-09 15:30:00,536.29,536.55,536.13,536.29,4309.0,529.7659,530.0227,529.6078,529.7659,4309.0
2024-08-09 15:35:00,536.44,536.57,535.8,535.92,6745.0,529.9141,530.0425,529.2819,529.4004,6745.0
2024-08-09 15:40:00,535.86,536.14,535.63,535.72,7854.0,529.3411,529.6177,529.1139,529.2028,7854.0
2024-08-09 15:45:00,535.73,536.11,535.72,536.11,3189.0,529.2127,529.5881,529.2028,529.5881,3189.0
2024-08-09 15:50:00,536.24,536.38,535.13,535.33,26823.0,529.7165,529.8548,528.62,528.8176,26823.0
2024-08-09 15:55:00,535.33,536.61,535.27,536.15,69776.0,528.8176,530.082,528.7583,529.6276,69776.0
2024-08-12 09:30:00,537.64,537.79,535.86,536.53,27118.0,531.0995,531.2476,529.3411,530.003,27118.0
2024-08-12 09:35:00,536.52,536.61,535.68,536.06,9061.0,529.9931,530.082,529.1633,529.5387,9061.0
2024-08-12 09:40:00,536.01,536.12,534.77,534.8,15308.0,529.4893,529.598,528.2644,528.294,15308.0
2024-08-12 09:45:00,534.76,534.76,533.83,533.86,1222.0,528.2545,528.2545,527.3358,527.3655,1222.0
2024-08-12 09:50:00,533.95,534.75,533.95,534.15,1571.0,527.4544,528.2446,527.4544,527.6519,1571.0
2024-08-12 09:55:00,534.02,534.23,532.71,533.29,2196.0,527.5235,527.7309,526.2294,526.8024,2196.0
2024-08-12 10:00:00,533.39,534.64,533.08,534.32,6176.0,526.9012,528.136,526.5949,527.8199,6176.0
2024-08-12 10:05:00,533.91,535.05,533.88,535.05,1994.0,527.4148,528.541,527.3852,528.541,1994.0
2024-08-12 10:10:00,535.21,535.39,535.1,535.33,2210.0,528.699,528.8768,528.5904,528.8176,2210.0
2024-08-12 10:15:00,534.99,535.15,534.58,534.95,3901.0,528.4817,528.6398,528.0767,528.4422,3901.0
2024-08-12 10:20:00,534.8,535.52,534.62,535.52,1833.0,528.294,529.0053,528.1162,529.0053,1833.0
2024-08-12 10:25:00,535.72,535.82,535.02,535.02,1564.0,529.2028,529.3016,528.5113,528.5113,1564.0
2024-08-12 10:30:00,535.2,535.53,535.2,535.44,2300.0,528.6891,529.0151,528.6891,528.9262,2300.0
2024-08-12 10:35:00,535.46,536.13,535.46,536.13,2790.0,528.946,529.6078,528.946,529.6078,2790.0
2024-08-12 10:40:00,536.23,536.69,536.08,536.08,7793.0,529.7066,530.161,529.5584,529.5584,7793.0
2024-08-12 10:45:00,535.9,535.97,535.68,535.93,1573.0,529.3806,529.4498,529.1633,529.4103,1573.0
2024-08-12 10:50:00,535.75,536.01,535.75,535.93,1485.0,529.2325,529.4893,529.2325,529.4103,1485.0
2024-08-12 10:55:00,535.66,536.2,535.62,536.2,2985.0,529.1436,529.677,529.104,529.677,2985.0
2024-08-12 11:00:00,536.07,536.1,535.68,535.8,999.0,529.5486,529.5782,529.1633,529.2819,999.0
2024-08-12 11:05:00,535.89,535.93,535.29,535.29,500.0,529.3708,529.4103,528.7781,528.7781,500.0
2024-08-12 11:10:00,535.39,535.71,535.22,535.3,5322.0,528.8768,529.1929,528.7089,528.7879,5322.0
2024-08-12 11:15:00,535.29,535.38,534.7,534.76,1063.0,528.7781,528.867,528.1952,528.2545,1063.0
2024-08-12 11:20:00,535.05,535.17,532.75,532.75,9514.0,528.541,528.6595,526.269,526.269,9514.0
2024-08-12 11:25:00,532.77,533.33,532.27,533.11,7294.0,526.2887,526.8419,525.7948,526.6246,7294.0
2024-08-12 11:30:00,533.16,533.16,532.56,532.6,1491.0,526.674,526.674,526.0813,526.1208,1491.0
2024-08-12 11:35:00,533.04,533.26,533.04,533.04,1029.0,526.5554,526.7728,526.5554,526.5554,1029.0
2024-08-12 11:40:00,532.76,532.99,532.5,532.99,2158.0,526.2788,526.506,526.022,526.506,2158.0
2024-08-12 11:45:00,532.84,533.27,532.79,533.27,850.0,526.3579,526.7826,526.3085,526.7826,850.0
2024-08-12 11:50:00,533.28,534.3,533.28,534.3,5934.0,526.7925,527.8001,526.7925,527.8001,5934.0
2024-08-12 11:55:00,534.22,534.81,534.13,534.79,2943.0,527.7211,528.3039,527.6322,528.2841,2943.0
2024-08-12 12:00:00,534.63,534.83,534.27,534.27,3646.0,528.1261,528.3237,527.7705,527.7705,3646.0
2024-08-12 12:05:00,534.32,534.32,533.78,533.8,5884.0,527.8199,527.8199,527.2864,527.3062,5884.0
2024-08-12 12:10:00,533.76,533.94,533.76,533.94,1003.0,527.2667,527.4445,527.2667,527.4445,1003.0
2024-08-12 12:15:00,533.52,533.74,533.52,533.69,400.0,527.0296,527.2469,527.0296,527.1975,400.0
2024-08-12 12:20:00,533.71,533.71,533.34,533.34,1694.0,527.2173,527.2173,526.8518,526.8518,1694.0
2024-08-12 12:25:00,533.75,533.75,533.25,533.36,1452.0,527.2568,527.2568,526.7629,526.8715,1452.0
2024-08-12 12:30:00,533.81,533.82,533.25,533.25,794.0,527.3161,527.3259,526.7629,526.7629,794.0
2024-08-12 12:35:00,533.07,533.08,533.07,533.07,100.0,526.5851,526.5949,526.5851,526.5851,100.0
2024-08-12 12:40:00,533.28,533.28,533.28,533.28,108.0,526.7925,526.7925,526.7925,526.7925,108.0
2024-08-12 12:45:00,533.52,533.73,533.52,533.6,328.0,527.0296,527.237,527.0296,527.1086,328.0
2024-08-12 12:50:00,533.27,533.27,533.27,533.27,100.0,526.7826,526.7826,526.7826,526.7826,100.0
2024-08-12 12:55:00,533.33,533.33,532.59,532.67,3960.0,526.8419,526.8419,526.1109,526.1899,3960.0
2024-08-12 13:00:00,532.17,532.35,531.95,532.35,3314.0,525.696,525.8738,525.4787,525.8738,3314.0
2024-08-12 13:05:00,532.3,532.41,532.28,532.28,2326.0,525.8244,525.9331,525.8047,525.8047,2326.0
2024-08-12 13:10:00,532.3,532.47,532.15,532.15,1275.0,525.8244,525.9924,525.6763,525.6763,1275.0
2024-08-12 13:15:00,532.95,533.11,532.85,533.11,1274.0,526.4665,526.6246,526.3677,526.6246,1274.0
2024-08-12 13:20:00,533.4,533.74,533.35,533.35,2024.0,526.911,527.2469,526.8617,526.8617,2024.0
2024-08-12 13:25:00,533.23,533.23,532.63,533.18,2748.0,526.7431,526.7431,526.1504,526.6937,2748.0
2024-08-12 13:30:00,533.23,533.23,533.18,533.19,700.0,526.7431,526.7431,526.6937,526.7036,700.0
2024-08-12 13:35:00,533.67,533.67,533.35,533.49,1296.0,527.1778,527.1778,526.8617,527.0,1296.0
2024-08-12 13:40:00,533.39,533.39,533.13,533.14,300.0,526.9012,526.9012,526.6443,526.6542,300.0
2024-08-12 13:45:00,533.27,533.42,533.23,533.42,871.0,526.7826,526.9308,526.7431,526.9308,871.0
2024-08-12 13:50:00,532.59,532.62,532.2,532.53,817.0,526.1109,526.1405,525.7256,526.0516,817.0
2024-08-12 13:55:00,532.54,532.72,532.53,532.72,2594.0,526.0615,526.2393,526.0516,526.2393,2594.0
2024-08-12 14:00:00,532.54,532.93,532.5,532.93,1843.0,526.0615,526.4468,526.022,526.4468,1843.0
2024-08-12 14:05:00,533.04,533.04,532.74,532.74,1320.0,526.5554,526.5554,526.2591,526.2591,1320.0
2024-08-12 14:10:00,532.89,532.9,532.87,532.87,840.0,526.4073,526.4171,526.3875,526.3875,840.0
2024-08-12 14:15:00,533.03,533.18,532.85,532.85,2408.0,526.5455,526.6937,526.3677,526.3677,2408.0
2024-08-12 14:20:00,533.15,533.41,532.88,532.88,900.0,526.6641,526.9209,526.3974,526.3974,900.0
2024-08-12 14:25:00,533.23,533.23,533.23,533.23,250.0,526.7431,526.7431,526.7431,526.7431,250.0
2024-08-12 14:30:00,532.9,532.94,532.69,532.82,4853.0,526.4171,526.4566,526.2097,526.3381,4853.0
2024-08-12 14:35:00,532.78,533.03,532.78,533.03,600.0,526.2986,526.5455,526.2986,526.5455,600.0
2024-08-12 14:40:00,533.09,533.12,532.82,533.08,998.0,526.6048,526.6345,526.3381,526.5949,998.0
2024-08-12 14:45:00,533.15,533.16,532.8,533.08,2760.0,526.6641,526.674,526.3183,526.5949,2760.0
2024-08-12 14:50:00,533.1,533.46,533.1,533.28,4176.0,526.6147,526.9703,526.6147,526.7925,4176.0
2024-08-12 14:55:00,533.46,533.46,533.18,533.24,2772.0,526.9703,526.9703,526.6937,526.753,2772.0
2024-08-12 15:00:00,533.14,533.18,532.96,533.18,864.0,526.6542,526.6937,526.4764,526.6937,864.0
2024-08-12 15:05:00,533.1,533.1,532.73,532.73,1049.0,526.6147,526.6147,526.2492,526.2492,1049.0
2024-08-12 15:10:00,533.32,533.32,532.89,533.04,400.0,526.832,526.832,526.4073,526.5554,400.0
2024-08-12 15:15:00,532.96,533.3,532.95,533.29,2103.0,526.4764,526.8123,526.4665,526.8024,2103.0
2024-08-12 15:20:00,533.38,533.39,533.29,533.29,836.0,526.8913,526.9012,526.8024,526.8024,836.0
2024-08-12 15:25:00,533.45,533.64,533.27,533.27,2266.0,526.9604,527.1481,526.7826,526.7826,2266.0
2024-08-12 15:30:00,533.22,533.42,533.14,533.14,1181.0,526.7332,526.9308,526.6542,526.6542,1181.0
2024-08-12 15:35:00,533.15,533.43,532.95,532.95,727.0,526.6641,526.9407,526.4665,526.4665,727.0
2024-08-12 15:40:00,532.93,532.98,532.65,532.65,2968.0,526.4468,526.4962,526.1702,526.1702,2968.0
2024-08-12 15:45:00,532.65,532.77,532.43,532.56,2117.0,526.1702,526.2887,525.9528,526.0813,2117.0
2024-08-12 15:50:00,532.72,532.76,531.87,532.29,14200.0,526.2393,526.2788,525.3997,525.8146,14200.0
2024-08-12 15:55:00,532.33,533.22,532.16,533.16,53328.0,525.8541,526.7332,525.6861,526.674,53328.0
2024-08-13 09:30:00,536.27,536.27,534.84,536.16,37634.0,529.7461,529.7461,528.3335,529.6375,37634.0
2024-08-13 09:35:00,536.26,536.93,535.46,536.54,4816.0,529.7363,530.3981,528.946,530.0128,4816.0
2024-08-13 09:40:00,536.62,537.32,536.62,537.32,4589.0,530.0919,530.7834,530.0919,530.7834,4589.0
2024-08-13 09:45:00,537.39,538.23,537.24,537.31,10171.0,530.8525,531.6823,530.7043,530.7735,10171.0
2024-08-13 09:50:00,537.63,538.44,537.32,537.52,4675.0,531.0896,531.8897,530.7834,530.9809,4675.0
2024-08-13 09:55:00,537.06,537.06,536.25,536.42,4644.0,530.5265,530.5265,529.7264,529.8943,4644.0
2024-08-13 10:00:00,536.23,536.27,534.4,534.4,8100.0,529.7066,529.7461,527.8989,527.8989,8100.0
2024-08-13 10:05:00,534.27,535.21,533.71,535.09,10124.0,527.7705,528.699,527.2173,528.5805,10124.0
2024-08-13 10:10:00,534.88,535.4,534.88,535.29,1150.0,528.373,528.8867,528.373,528.7781,1150.0
2024-08-13 10:15:00,535.46,535.49,534.42,534.47,4400.0,528.946,528.9756,527.9186,527.968,4400.0
2024-08-13 10:20:00,534.39,534.94,534.39,534.55,1346.0,527.889,528.4323,527.889,528.0471,1346.0
2024-08-13 10:25:00,534.7,535.34,534.7,535.08,1980.0,528.1952,528.8274,528.1952,528.5706,1980.0
2024-08-13 10:30:00,534.81,534.94,534.21,534.75,3864.0,528.3039,528.4323,527.7112,528.2446,3864.0
2024-08-13 10:35:00,535.0,535.35,534.75,535.35,1204.0,528.4916,528.8373,528.2446,528.8373,1204.0
2024-08-13 10:40:00,535.43,536.32,535.43,536.32,1750.0,528.9164,529.7955,528.9164,529.7955,1750.0
2024-08-13 10:45:00,536.06,536.6,536.03,536.6,1408.0,529.5387,530.0721,529.5091,530.0721,1408.0
2024-08-13 10:50:00,536.29,536.37,536.02,536.37,1624.0,529.7659,529.8449,529.4992,529.8449,1624.0
2024-08-13 10:55:00,536.49,536.71,536.48,536.48,1279.0,529.9635,530.1808,529.9536,529.9536,1279.0
2024-08-13 11:00:00,536.71,536.73,536.59,536.72,1025.0,530.1808,530.2005,530.0622,530.1907,1025.0
2024-08-13 11:05:00,536.74,536.74,536.49,536.49,1816.0,530.2104,530.2104,529.9635,529.9635,1816.0
2024-08-13 11:10:00,535.91,536.24,535.91,536.17,1688.0,529.3905,529.7165,529.3905,529.6473,1688.0
2024-08-13 11:15:00,536.32,536.5,536.17,536.5,1283.0,529.7955,529.9733,529.6473,529.9733,1283.0
2024-08-13 11:20:00,536.41,536.58,536.4,536.58,1250.0,529.8844,530.0524,529.8746,530.0524,1250.0
2024-08-13 11:25:00,536.56,536.56,536.13,536.37,1121.0,530.0326,530.0326,529.6078,529.8449,1121.0
2024-08-13 11:30:00,536.51,536.51,536.51,536.51,100.0,529.9832,529.9832,529.9832,529.9832,100.0
2024-08-13 11:35:00,536.37,536.4,536.31,536.31,700.0,529.8449,529.8746,529.7856,529.7856,700.0
2024-08-13 11:40:00,536.34,536.35,536.34,536.34,105.0,529.8153,529.8252,529.8153,529.8153,105.0
2024-08-13 11:45:00,536.47,536.82,536.47,536.82,960.0,529.9437,530.2894,529.9437,530.2894,960.0
2024-08-13 11:50:00,536.65,536.96,536.65,536.87,846.0,530.1215,530.4277,530.1215,530.3388,846.0
2024-08-13 11:55:00,536.88,536.88,536.76,536.76,440.0,530.3487,530.3487,530.2302,530.2302,440.0
2024-08-13 12:00:00,536.78,536.9,536.56,536.9,1176.0,530.2499,530.3685,530.0326,530.3685,1176.0
2024-08-13 12:05:00,537.48,537.77,537.48,537.77,4182.0,530.9414,531.2279,530.9414,531.2279,4182.0
2024-08-13 12:10:00,537.92,538.11,537.88,537.92,2261.0,531.3761,531.5637,531.3365,531.3761,2261.0
2024-08-13 12:15:00,537.9,538.3,537.84,538.3,414.0,531.3563,531.7514,531.297,531.7514,414.0
2024-08-13 12:20:00,538.24,538.49,538.2,538.2,2474.0,531.6922,531.9391,531.6527,531.6527,2474.0
2024-08-13 12:25:00,538.22,538.3,537.84,537.86,2761.0,531.6724,531.7514,531.297,531.3168,2761.0
2024-08-13 12:30:00,537.86,537.86,537.37,537.59,2896.0,531.3168,531.3168,530.8328,531.0501,2896.0
2024-08-13 12:35:00,537.73,537.84,537.6,537.84,1275.0,531.1884,531.297,531.06,531.297,1275.0
2024-08-13 12:40:00,538.05,538.46,538.01,538.46,2127.0,531.5045,531.9095,531.465,531.9095,2127.0
2024-08-13 12:45:00,538.32,538.98,538.32,538.98,2550.0,531.7712,532.4232,531.7712,532.4232,2550.0
2024-08-13 12:50:00,539.21,539.26,539.16,539.22,9972.0,532.6504,532.6998,532.601,532.6602,9972.0
2024-08-13 12:55:00,539.27,539.29,539.0,539.06,1446.0,532.7096,532.7294,532.4429,532.5022,1446.0
2024-08-13 13:00:00,538.91,539.1,538.57,538.57,1642.0,532.354,532.5417,532.0182,532.0182,1642.0
2024-08-13 13:05:00,538.5,538.55,538.5,538.55,388.0,531.949,531.9984,531.949,531.9984,388.0
2024-08-13 13:10:00,538.36,538.56,538.23,538.56,1148.0,531.8107,532.0083,531.6823,532.0083,1148.0
2024-08-13 13:15:00,538.35,538.67,538.35,538.67,239.0,531.8008,532.1169,531.8008,532.1169,239.0
2024-08-13 13:20:00,538.44,538.49,538.4,538.49,300.0,531.8897,531.9391,531.8502,531.9391,300.0
2024-08-13 13:25:00,538.4,538.44,538.25,538.42,620.0,531.8502,531.8897,531.702,531.87,620.0
2024-08-13 13:30:00,538.43,538.43,538.21,538.21,400.0,531.8799,531.8799,531.6625,531.6625,400.0
2024-08-13 13:35:00,537.98,538.17,537.97,538.17,2185.0,531.4353,531.623,531.4255,531.623,2185.0
2024-08-13 13:40:00,538.21,538.49,538.21,538.49,1850.0,531.6625,531.9391,531.6625,531.9391,1850.0
2024-08-13 13:45:00,538.4,538.41,537.23,538.04,23072.0,531.8502,531.8601,530.6945,531.4946,23072.0
2024-08-13 13:50:00,537.95,538.51,537.95,538.5,1805.0,531.4057,531.9589,531.4057,531.949,1805.0
2024-08-13 13:55:00,538.72,539.0,538.64,538.85,8774.0,532.1663,532.4429,532.0873,532.2947,8774.0
2024-08-13 14:00:00,538.81,539.22,538.8,539.13,1659.0,532.2552,532.6602,532.2454,532.5713,1659.0
2024-08-13 14:05:00,539.04,539.04,538.82,538.87,2200.0,532.4824,532.4824,532.2651,532.3145,2200.0
2024-08-13 14:10:00,538.76,538.92,538.76,538.89,790.0,532.2058,532.3639,532.2058,532.3343,790.0
2024-08-13 14:15:00,538.79,538.79,538.4,538.4,2377.0,532.2355,532.2355,531.8502,531.8502,2377.0
2024-08-13 14:20:00,538.64,538.87,538.64,538.87,657.0,532.0873,532.3145,532.0873,532.3145,657.0
2024-08-13 14:25:00,538.76,538.92,538.72,538.92,900.0,532.2058,532.3639,532.1663,532.3639,900.0
2024-08-13 14:30:00,538.89,539.05,538.88,539.05,738.0,532.3343,532.4923,532.3244,532.4923,738.0
2024-08-13 14:35:00,539.03,539.76,539.03,539.63,2887.0,532.4726,533.1937,532.4726,533.0653,2887.0
2024-08-13 14:40:00,539.62,539.63,539.45,539.46,1556.0,533.0554,533.0653,532.8874,532.8973,1556.0
2024-08-13 14:45:00,539.38,539.41,539.04,539.34,2490.0,532.8183,532.8479,532.4824,532.7788,2490.0
2024-08-13 14:50:00,539.33,539.33,539.27,539.3,781.0,532.7689,532.7689,532.7096,532.7393,781.0
2024-08-13 14:55:00,539.13,539.14,539.07,539.07,419.0,532.5713,532.5812,532.5121,532.5121,419.0
2024-08-13 15:00:00,539.22,539.55,539.22,539.55,912.0,532.6602,532.9862,532.6602,532.9862,912.0
2024-08-13 15:05:00,539.07,539.27,539.07,539.25,1350.0,532.5121,532.7096,532.5121,532.6899,1350.0
2024-08-13 15:10:00,539.15,539.15,538.83,538.83,750.0,532.5911,532.5911,532.275,532.275,750.0
2024-08-13 15:15:00,538.88,539.12,538.85,538.99,2574.0,532.3244,532.5615,532.2947,532.433,2574.0
2024-08-13 15:20:00,538.92,539.21,538.74,539.21,1674.0,532.3639,532.6504,532.1861,532.6504,1674.0
2024-08-13 15:25:00,539.2,539.48,539.09,539.48,3920.0,532.6405,532.9171,532.5318,532.9171,3920.0
2024-08-13 15:30:00,539.45,539.6,539.16,539.36,6913.0,532.8874,533.0356,532.601,532.7985,6913.0
2024-08-13 15:35:00,539.4,539.6,539.34,539.35,1765.0,532.8381,533.0356,532.7788,532.7887,1765.0
2024-08-13 15:40:00,539.55,539.55,539.38,539.51,1257.0,532.9862,532.9862,532.8183,532.9467,1257.0
2024-08-13 15:45:00,539.42,540.71,539.42,540.71,9373.0,532.8578,534.1321,532.8578,534.1321,9373.0
2024-08-13 15:50:00,540.59,540.86,539.2,539.26,27870.0,534.0136,534.2803,532.6405,532.6998,27870.0
2024-08-13 15:55:00,539.41,540.42,539.3,540.11,81143.0,532.8479,533.8456,532.7393,533.5394,81143.0
2024-08-14 09:30:00,541.56,542.52,541.45,541.47,16478.0,534.9718,535.9201,534.8631,534.8829,16478.0
2024-08-14 09:35:00,541.33,541.91,540.88,541.63,8916.0,534.7446,535.3175,534.3001,535.0409,8916.0
2024-08-14 09:40:00,541.43,541.6,540.26,540.67,15590.0,534.8434,535.0113,533.6876,534.0926,15590.0
2024-08-14 09:45:00,540.85,541.55,540.41,540.94,8024.0,534.2704,534.9619,533.8358,534.3593,8024.0
2024-08-14 09:50:00,541.35,541.37,539.76,539.76,10713.0,534.7643,534.7841,533.1937,533.1937,10713.0
2024-08-14 09:55:00,539.91,539.91,539.2,539.43,4938.0,533.3419,533.3419,532.6405,532.8677,4938.0
2024-08-14 10:00:00,539.0,539.14,538.52,539.14,4856.0,532.4429,532.5812,531.9688,532.5812,4856.0
2024-08-14 10:05:00,539.18,539.18,538.42,538.64,2116.0,532.6207,532.6207,531.87,532.0873,2116.0
2024-08-14 10:10:00,538.9,538.95,538.25,538.89,4501.0,532.3441,532.3935,531.702,532.3343,4501.0
2024-08-14 10:15:00,538.56,539.03,538.51,539.03,2323.0,532.0083,532.4726,531.9589,532.4726,2323.0
2024-08-14 10:20:00,538.87,540.24,538.87,540.24,2417.0,532.3145,533.6678,532.3145,533.6678,2417.0
2024-08-14 10:25:00,539.79,540.16,539.49,540.16,2102.0,533.2233,533.5888,532.927,533.5888,2102.0
2024-08-14 10:30:00,539.6,539.6,537.65,537.71,8572.0,533.0356,533.0356,531.1093,531.1686,8572.0
2024-08-14 10:35:00,537.72,538.49,537.72,538.49,3307.0,531.1785,531.9391,531.1785,531.9391,3307.0
2024-08-14 10:40:00,538.72,539.35,538.29,538.29,6534.0,532.1663,532.7887,531.7416,531.7416,6534.0
2024-08-14 10:45:00,538.23,538.84,538.21,538.84,2316.0,531.6823,532.2849,531.6625,532.2849,2316.0
2024-08-14 10:50:00,538.86,538.87,538.29,538.63,6368.0,532.3046,532.3145,531.7416,532.0774,6368.0
2024-08-14 10:55:00,538.92,539.19,538.84,539.14,3373.0,532.3639,532.6306,532.2849,532.5812,3373.0
2024-08-14 11:00:00,539.12,539.35,539.07,539.35,2027.0,532.5615,532.7887,532.5121,532.7887,2027.0
2024-08-14 11:05:00,539.41,539.41,539.01,539.03,1536.0,532.8479,532.8479,532.4528,532.4726,1536.0
2024-08-14 11:10:00,539.14,539.38,539.09,539.33,2556.0,532.5812,532.8183,532.5318,532.7689,2556.0
2024-08-14 11:15:00,539.14,539.29,538.95,539.29,2922.0,532.5812,532.7294,532.3935,532.7294,2922.0
2024-08-14 11:20:00,539.51,539.52,539.13,539.3,1600.0,532.9467,532.9566,532.5713,532.7393,1600.0
2024-08-14 11:25:00,539.34,539.5,539.29,539.38,3681.0,532.7788,532.9368,532.7294,532.8183,3681.0
2024-08-14 11:30:00,539.72,540.45,539.64,540.45,1121.0,533.1542,533.8753,533.0751,533.8753,1121.0
2024-08-14 11:35:00,540.34,540.51,540.11,540.51,709.0,533.7666,533.9346,533.5394,533.9346,709.0
2024-08-14 11:40:00,540.38,540.44,540.09,540.12,2269.0,533.8061,533.8654,533.5197,533.5493,2269.0
2024-08-14 11:45:00,540.08,540.39,540.08,540.25,850.0,533.5098,533.816,533.5098,533.6777,850.0
2024-08-14 11:50:00,540.29,540.63,540.29,540.62,789.0,533.7172,534.0531,533.7172,534.0432,789.0
2024-08-14 11:55:00,540.64,540.68,540.48,540.68,700.0,534.063,534.1025,533.9049,534.1025,700.0
2024-08-14 12:00:00,540.66,540.98,540.51,540.84,1290.0,534.0827,534.3988,533.9346,534.2605,1290.0
2024-08-14 12:05:00,540.79,540.84,540.6,540.6,1479.0,534.2111,534.2605,534.0235,534.0235,1479.0
2024-08-14 12:10:00,540.57,540.84,540.57,540.7,665.0,533.9938,534.2605,533.9938,534.1222,665.0
2024-08-14 12:15:00,540.39,540.39,539.91,539.91,775.0,533.816,533.816,533.3419,533.3419,775.0
2024-08-14 12:20:00,539.89,539.97,537.95,538.24,10431.0,533.3221,533.4011,531.4057,531.6922,10431.0
2024-08-14 12:25:00,538.22,538.33,537.89,538.31,2760.0,531.6724,531.7811,531.3464,531.7613,2760.0
2024-08-14 12:30:00,538.2,538.45,538.2,538.44,1000.0,531.6527,531.8996,531.6527,531.8897,1000.0
2024-08-14 12:35:00,538.19,538.79,538.08,538.79,1160.0,531.6428,532.2355,531.5341,532.2355,1160.0
2024-08-14 12:40:00,538.72,538.78,537.87,537.91,2127.0,532.1663,532.2256,531.3267,531.3662,2127.0
2024-08-14 12:45:00,537.74,538.26,537.74,537.96,2850.0,531.1982,531.7119,531.1982,531.4156,2850.0
2024-08-14 12:50:00,538.08,538.71,538.08,538.71,1548.0,531.5341,532.1564,531.5341,532.1564,1548.0
2024-08-14 12:55:00,538.75,539.05,538.75,539.05,500.0,532.196,532.4923,532.196,532.4923,500.0
2024-08-14 13:00:00,538.96,538.96,538.57,538.58,2296.0,532.4034,532.4034,532.0182,532.028,2296.0
2024-08-14 13:05:00,538.97,539.25,538.97,539.25,963.0,532.4133,532.6899,532.4133,532.6899,963.0
2024-08-14 13:10:00,539.32,539.32,538.72,538.81,2310.0,532.759,532.759,532.1663,532.2552,2310.0
2024-08-14 13:15:00,539.14,539.21,539.14,539.21,1427.0,532.5812,532.6504,532.5812,532.6504,1427.0
2024-08-14 13:20:00,539.1,539.31,539.1,539.13,500.0,532.5417,532.7492,532.5417,532.5713,500.0
2024-08-14 13:25:00,539.19,539.19,538.74,538.8,1380.0,532.6306,532.6306,532.1861,532.2454,1380.0
2024-08-14 13:30:00,538.81,538.91,538.59,538.69,1103.0,532.2552,532.354,532.0379,532.1367,1103.0
2024-08-14 13:35:00,538.91,538.96,538.5,538.72,3188.0,532.354,532.4034,531.949,532.1663,3188.0
2024-08-14 13:40:00,538.59,538.61,538.34,538.56,2916.0,532.0379,532.0577,531.791,532.0083,2916.0
2024-08-14 13:45:00,538.47,538.96,538.47,538.96,1086.0,531.9194,532.4034,531.9194,532.4034,1086.0
2024-08-14 13:50:00,539.12,539.4,538.82,539.4,579.0,532.5615,532.8381,532.2651,532.8381,579.0
2024-08-14 13:55:00,539.62,539.62,539.62,539.62,100.0,533.0554,533.0554,533.0554,533.0554,100.0
2024-08-14 14:00:00,539.42,539.42,538.86,539.04,3353.0,532.8578,532.8578,532.3046,532.4824,3353.0
2024-08-14 14:05:00,538.88,538.92,538.69,538.92,1596.0,532.3244,532.3639,532.1367,532.3639,1596.0
2024-08-14 14:10:00,538.88,539.1,538.88,538.92,1183.0,532.3244,532.5417,532.3244,532.3639,1183.0
2024-08-14 14:15:00,538.89,538.94,538.45,538.47,3689.0,532.3343,532.3837,531.8996,531.9194,3689.0
2024-08-14 14:20:00,538.44,538.88,538.44,538.88,754.0,531.8897,532.3244,531.8897,532.3244,754.0
2024-08-14 14:25:00,538.81,538.9,538.81,538.85,579.0,532.2552,532.3441,532.2552,532.2947,579.0
2024-08-14 14:30:00,539.17,539.42,539.17,539.37,3363.0,532.6109,532.8578,532.6109,532.8084,3363.0
2024-08-14 14:35:00,539.57,539.58,539.37,539.54,2305.0,533.006,533.0159,532.8084,532.9764,2305.0
2024-08-14 14:40:00,539.57,539.78,539.5,539.78,525.0,533.006,533.2134,532.9368,533.2134,525.0
2024-08-14 14:45:00,539.79,539.99,539.72,539.74,3200.0,533.2233,533.4209,533.1542,533.1739,3200.0
2024-08-14 14:50:00,539.82,539.95,539.8,539.95,1489.0,533.2529,533.3814,533.2332,533.3814,1489.0
2024-08-14 14:55:00,540.2,540.61,540.12,540.47,3075.0,533.6283,534.0333,533.5493,533.895,3075.0
2024-08-14 15:00:00,540.1,540.25,540.1,540.19,1620.0,533.5295,533.6777,533.5295,533.6184,1620.0
2024-08-14 15:05:00,540.18,540.66,540.18,540.32,1880.0,533.6086,534.0827,533.6086,533.7469,1880.0
2024-08-14 15:10:00,540.37,540.37,539.45,539.62,3431.0,533.7963,533.7963,532.8874,533.0554,3431.0
2024-08-14 15:15:00,539.72,539.72,539.4,539.51,1250.0,533.1542,533.1542,532.8381,532.9467,1250.0
2024-08-14 15:20:00,539.53,539.62,539.28,539.62,2850.0,532.9665,533.0554,532.7195,533.0554,2850.0
2024-08-14 15:25:00,539.7,539.81,539.55,539.55,400.0,533.1344,533.2431,532.9862,532.9862,400.0
2024-08-14 15:30:00,539.37,539.61,539.16,539.16,4854.0,532.8084,533.0455,532.601,532.601,4854.0
2024-08-14 15:35:00,539.19,539.47,539.1,539.47,4229.0,532.6306,532.9072,532.5417,532.9072,4229.0
2024-08-14 15:40:00,539.37,539.63,539.3,539.52,2749.0,532.8084,533.0653,532.7393,532.9566,2749.0
2024-08-14 15:45:00,539.69,539.69,539.37,539.58,4353.0,533.1245,533.1245,532.8084,533.0159,4353.0
2024-08-14 15:50:00,539.69,539.91,539.16,539.76,7130.0,533.1245,533.3419,532.601,533.1937,7130.0
2024-08-14 15:55:00,539.86,540.18,539.5,539.55,32190.0,533.2925,533.6086,532.9368,532.9862,32190.0
2024-08-15 09:30:00,548.3,550.84,547.91,550.84,55722.0,541.6298,544.1389,541.2445,544.1389,55722.0
2024-08-15 09:35:00,550.84,551.35,550.06,550.52,24900.0,544.1389,544.6427,543.3684,543.8228,24900.0
2024-08-15 09:40:00,550.49,550.71,549.39,549.45,16810.0,543.7931,544.0105,542.7065,542.7658,16810.0
2024-08-15 09:45:00,549.9,550.05,548.12,548.97,12396.0,543.2103,543.3585,541.452,542.2916,12396.0
2024-08-15 09:50:00,548.57,548.76,547.43,547.43,9439.0,541.8965,542.0842,540.7704,540.7704,9439.0
2024-08-15 09:55:00,547.46,547.72,546.93,547.12,9722.0,540.8,541.0568,540.2765,540.4641,9722.0
2024-08-15 10:00:00,547.27,548.31,547.27,547.76,9971.0,540.6123,541.6397,540.6123,541.0964,9971.0
2024-08-15 10:05:00,547.47,547.47,546.75,546.75,6241.0,540.8099,540.8099,540.0986,540.0986,6241.0
2024-08-15 10:10:00,546.72,547.39,546.38,547.34,8586.0,540.069,540.7309,539.7331,540.6815,8586.0
2024-08-15 10:15:00,547.64,547.75,547.17,547.27,3267.0,540.9778,541.0865,540.5135,540.6123,3267.0
2024-08-15 10:20:00,547.88,548.08,547.31,547.37,3181.0,541.2149,541.4125,540.6518,540.7111,3181.0
2024-08-15 10:25:00,547.59,548.3,547.59,548.09,7554.0,540.9284,541.6298,540.9284,541.4223,7554.0
2024-08-15 10:30:00,548.19,548.74,548.18,548.51,3909.0,541.5211,542.0644,541.5112,541.8372,3909.0
2024-08-15 10:35:00,548.71,548.96,548.25,548.52,3638.0,542.0348,542.2818,541.5804,541.8471,3638.0
2024-08-15 10:40:00,548.39,548.5,548.28,548.28,1300.0,541.7187,541.8274,541.61,541.61,1300.0
2024-08-15 10:45:00,548.66,549.22,548.41,548.9,3548.0,541.9854,542.5386,541.7384,542.2225,3548.0
2024-08-15 10:50:00,548.68,549.0,548.51,549.0,900.0,542.0052,542.3213,541.8372,542.3213,900.0
2024-08-15 10:55:00,548.78,549.47,548.78,549.46,938.0,542.1039,542.7856,542.1039,542.7757,938.0
2024-08-15 11:00:00,549.5,550.44,549.46,550.44,3616.0,542.8152,543.7438,542.7757,543.7438,3616.0
2024-08-15 11:05:00,550.53,550.57,550.25,550.51,6918.0,543.8327,543.8722,543.5561,543.8129,6918.0
2024-08-15 11:10:00,550.62,550.69,550.45,550.69,1594.0,543.9216,543.9907,543.7536,543.9907,1594.0
2024-08-15 11:15:00,550.77,551.16,550.55,550.67,3238.0,544.0697,544.455,543.8524,543.971,3238.0
2024-08-15 11:20:00,550.33,550.66,550.27,550.29,1850.0,543.6351,543.9611,543.5758,543.5956,1850.0
2024-08-15 11:25:00,550.56,550.56,550.18,550.18,1216.0,543.8623,543.8623,543.4869,543.4869,1216.0
2024-08-15 11:30:00,550.07,550.27,549.97,550.27,929.0,543.3783,543.5758,543.2795,543.5758,929.0
2024-08-15 11:35:00,550.12,550.39,550.12,550.39,524.0,543.4276,543.6944,543.4276,543.6944,524.0
2024-08-15 11:40:00,550.57,550.8,550.46,550.47,5794.0,543.8722,544.0994,543.7635,543.7734,5794.0
2024-08-15 11:45:00,550.13,550.67,550.13,550.67,200.0,543.4375,543.971,543.4375,543.971,200.0
2024-08-15 11:50:00,550.69,550.75,550.4,550.48,847.0,543.9907,544.05,543.7042,543.7833,847.0
2024-08-15 11:55:00,550.55,550.55,550.47,550.47,384.0,543.8524,543.8524,543.7734,543.7734,384.0
2024-08-15 12:00:00,550.25,550.72,550.25,550.72,884.0,543.5561,544.0203,543.5561,544.0203,884.0
2024-08-15 12:05:00,550.7,550.74,550.7,550.74,684.0,544.0006,544.0401,544.0006,544.0401,684.0
2024-08-15 12:10:00,550.85,550.99,550.85,550.99,400.0,544.1488,544.2871,544.1488,544.2871,400.0
2024-08-15 12:15:00,551.19,551.21,550.92,551.04,4257.0,544.4846,544.5044,544.2179,544.3365,4257.0
2024-08-15 12:20:00,550.95,551.32,550.95,551.28,460.0,544.2475,544.613,544.2475,544.5735,460.0
2024-08-15 12:25:00,551.28,551.71,551.28,551.57,2945.0,544.5735,544.9983,544.5735,544.86,2945.0
2024-08-15 12:30:00,551.6,551.79,551.48,551.67,2373.0,544.8896,545.0773,544.7711,544.9588,2373.0
2024-08-15 12:35:00,551.65,551.82,551.58,551.59,3738.0,544.939,545.107,544.8699,544.8798,3738.0
2024-08-15 12:40:00,551.7,551.7,550.92,550.92,3106.0,544.9884,544.9884,544.2179,544.2179,3106.0
2024-08-15 12:45:00,550.96,551.05,550.4,550.7,5016.0,544.2574,544.3463,543.7042,544.0006,5016.0
2024-08-15 12:50:00,550.69,550.94,550.69,550.94,1140.0,543.9907,544.2377,543.9907,544.2377,1140.0
2024-08-15 12:55:00,551.02,551.08,550.86,551.08,679.0,544.3167,544.376,544.1586,544.376,679.0
2024-08-15 13:00:00,550.98,550.99,550.86,550.89,526.0,544.2772,544.2871,544.1586,544.1883,526.0
2024-08-15 13:05:00,551.01,551.01,550.62,550.62,600.0,544.3068,544.3068,543.9216,543.9216,600.0
2024-08-15 13:10:00,551.04,551.04,550.84,550.84,400.0,544.3365,544.3365,544.1389,544.1389,400.0
2024-08-15 13:15:00,550.84,550.84,550.84,550.84,0.0,544.1389,544.1389,544.1389,544.1389,0.0
2024-08-15 13:20:00,551.23,551.44,551.23,551.39,1182.0,544.5241,544.7316,544.5241,544.6822,1182.0
2024-08-15 13:25:00,551.64,551.71,551.64,551.7,875.0,544.9292,544.9983,544.9292,544.9884,875.0
2024-08-15 13:30:00,551.9,551.9,551.9,551.9,284.0,545.186,545.186,545.186,545.186,284.0
2024-08-15 13:35:00,551.82,551.83,551.67,551.67,394.0,545.107,545.1168,544.9588,544.9588,394.0
2024-08-15 13:40:00,551.63,551.73,551.51,551.51,1050.0,544.9193,545.0181,544.8007,544.8007,1050.0
2024-08-15 13:45:00,551.7,551.7,551.69,551.7,143.0,544.9884,544.9884,544.9785,544.9884,143.0
2024-08-15 13:50:00,551.64,551.64,551.64,551.64,100.0,544.9292,544.9292,544.9292,544.9292,100.0
2024-08-15 13:55:00,551.64,551.64,551.27,551.27,498.0,544.9292,544.9292,544.5637,544.5637,498.0
2024-08-15 14:00:00,551.39,551.61,551.39,551.61,727.0,544.6822,544.8995,544.6822,544.8995,727.0
2024-08-15 14:05:00,551.54,551.54,551.32,551.32,1075.0,544.8304,544.8304,544.613,544.613,1075.0
2024-08-15 14:10:00,551.2,551.4,550.92,550.92,1717.0,544.4945,544.6921,544.2179,544.2179,1717.0
2024-08-15 14:15:00,550.96,550.96,550.96,550.96,270.0,544.2574,544.2574,544.2574,544.2574,270.0
2024-08-15 14:20:00,551.18,551.18,550.97,550.98,1326.0,544.4747,544.4747,544.2673,544.2772,1326.0
2024-08-15 14:25:00,551.18,551.28,551.18,551.25,974.0,544.4747,544.5735,544.4747,544.5439,974.0
2024-08-15 14:30:00,551.19,551.21,551.12,551.14,2464.0,544.4846,544.5044,544.4155,544.4352,2464.0
2024-08-15 14:35:00,551.35,551.4,551.35,551.4,384.0,544.6427,544.6921,544.6427,544.6921,384.0
2024-08-15 14:40:00,551.5,551.82,551.49,551.82,850.0,544.7909,545.107,544.781,545.107,850.0
2024-08-15 14:45:00,551.75,551.9,551.69,551.9,600.0,545.0378,545.186,544.9785,545.186,600.0
2024-08-15 14:50:00,551.79,551.79,551.28,551.54,2253.0,545.0773,545.0773,544.5735,544.8304,2253.0
2024-08-15 14:55:00,551.45,551.65,551.36,551.46,1100.0,544.7415,544.939,544.6526,544.7513,1100.0
2024-08-15 15:00:00,551.27,551.27,550.74,550.74,2981.0,544.5637,544.5637,544.0401,544.0401,2981.0
2024-08-15 15:05:00,550.85,551.04,550.83,550.9,2141.0,544.1488,544.3365,544.129,544.1982,2141.0
2024-08-15 15:10:00,550.87,550.87,550.46,550.63,5432.0,544.1685,544.1685,543.7635,543.9314,5432.0
2024-08-15 15:15:00,550.58,550.98,550.54,550.98,2179.0,543.882,544.2772,543.8425,544.2772,2179.0
2024-08-15 15:20:00,550.84,551.1,550.84,551.07,2493.0,544.1389,544.3957,544.1389,544.3661,2493.0
2024-08-15 15:25:00,550.98,551.11,550.83,551.09,2449.0,544.2772,544.4056,544.129,544.3858,2449.0
2024-08-15 15:30:00,551.05,551.18,550.93,550.93,6060.0,544.3463,544.4747,544.2278,544.2278,6060.0
2024-08-15 15:35:00,550.95,550.96,550.8,550.8,2731.0,544.2475,544.2574,544.0994,544.0994,2731.0
2024-08-15 15:40:00,550.81,550.81,550.34,550.34,3243.0,544.1092,544.1092,543.645,543.645,3243.0
2024-08-15 15:45:00,550.29,550.33,549.49,549.57,7144.0,543.5956,543.6351,542.8053,542.8843,7144.0
2024-08-15 15:50:00,549.47,550.19,549.13,549.43,17756.0,542.7856,543.4968,542.4497,542.746,17756.0
2024-08-15 15:55:00,549.45,550.32,549.39,550.27,82673.0,542.7658,543.6252,542.7065,543.5758,82673.0
2024-08-16 09:30:00,548.48,550.07,548.48,549.46,23653.0,541.8076,543.3783,541.8076,542.7757,23653.0
2024-08-16 09:35:00,549.58,550.05,549.35,549.94,4256.0,542.8942,543.3585,542.667,543.2498,4256.0
2024-08-16 09:40:00,549.73,550.91,549.72,550.14,9525.0,543.0424,544.208,543.0325,543.4474,9525.0
2024-08-16 09:45:00,550.15,550.4,549.72,550.4,2709.0,543.4573,543.7042,543.0325,543.7042,2709.0
2024-08-16 09:50:00,550.56,551.33,550.44,550.94,6911.0,543.8623,544.6229,543.7438,544.2377,6911.0
2024-08-16 09:55:00,550.88,551.87,550.88,551.05,7322.0,544.1784,545.1564,544.1784,544.3463,7322.0
2024-08-16 10:00:00,551.6,552.59,551.35,551.35,12549.0,544.8896,545.8676,544.6427,544.6427,12549.0
2024-08-16 10:05:00,551.27,551.37,550.08,550.08,9249.0,544.5637,544.6624,543.3881,543.3881,9249.0
2024-08-16 10:10:00,549.91,550.29,549.87,549.87,1251.0,543.2202,543.5956,543.1807,543.1807,1251.0
2024-08-16 10:15:00,549.91,550.3,549.83,550.3,3905.0,543.2202,543.6055,543.1412,543.6055,3905.0
2024-08-16 10:20:00,550.03,550.04,549.64,549.66,2839.0,543.3387,543.3486,542.9535,542.9732,2839.0
2024-08-16 10:25:00,549.61,549.76,549.57,549.76,1437.0,542.9238,543.072,542.8843,543.072,1437.0
2024-08-16 10:30:00,549.55,549.55,548.98,549.14,877.0,542.8646,542.8646,542.3015,542.4596,877.0
2024-08-16 10:35:00,549.19,549.27,548.91,549.14,3737.0,542.509,542.588,542.2324,542.4596,3737.0
2024-08-16 10:40:00,548.38,548.67,548.25,548.36,4862.0,541.7088,541.9953,541.5804,541.6891,4862.0
2024-08-16 10:45:00,548.34,548.38,547.96,548.13,2400.0,541.6693,541.7088,541.2939,541.4619,2400.0
2024-08-16 10:50:00,548.3,548.78,548.28,548.28,5135.0,541.6298,542.1039,541.61,541.61,5135.0
2024-08-16 10:55:00,548.34,548.82,548.09,548.09,2257.0,541.6693,542.1435,541.4223,541.4223,2257.0
2024-08-16 11:00:00,548.42,548.58,548.42,548.54,1568.0,541.7483,541.9064,541.7483,541.8669,1568.0
2024-08-16 11:05:00,548.99,549.0,548.99,549.0,285.0,542.3114,542.3213,542.3114,542.3213,285.0
2024-08-16 11:10:00,549.0,549.0,549.0,549.0,0.0,542.3213,542.3213,542.3213,542.3213,0.0
2024-08-16 11:15:00,548.99,548.99,548.44,548.64,1695.0,542.3114,542.3114,541.7681,541.9656,1695.0
2024-08-16 11:20:00,548.69,548.89,548.61,548.88,518.0,542.015,542.2126,541.936,542.2027,518.0
2024-08-16 11:25:00,548.9,549.06,548.79,549.06,777.0,542.2225,542.3805,542.1138,542.3805,777.0
2024-08-16 11:30:00,549.2,549.4,549.19,549.4,728.0,542.5188,542.7164,542.509,542.7164,728.0
2024-08-16 11:35:00,549.5,549.66,549.5,549.63,910.0,542.8152,542.9732,542.8152,542.9436,910.0
2024-08-16 11:40:00,549.04,549.04,548.91,548.91,578.0,542.3608,542.3608,542.2324,542.2324,578.0
2024-08-16 11:45:00,549.48,549.48,549.48,549.48,179.0,542.7954,542.7954,542.7954,542.7954,179.0
2024-08-16 11:50:00,549.65,549.75,549.65,549.71,1225.0,542.9634,543.0621,542.9634,543.0226,1225.0
2024-08-16 11:55:00,549.9,549.96,549.9,549.96,604.0,543.2103,543.2696,543.2103,543.2696,604.0
2024-08-16 12:00:00,549.77,549.77,549.75,549.75,200.0,543.0819,543.0819,543.0621,543.0621,200.0
2024-08-16 12:05:00,549.75,550.01,549.65,550.01,583.0,543.0621,543.319,542.9634,543.319,583.0
2024-08-16 12:10:00,550.01,550.21,550.0,550.21,833.0,543.319,543.5165,543.3091,543.5165,833.0
2024-08-16 12:15:00,550.35,550.51,550.35,550.51,749.0,543.6548,543.8129,543.6548,543.8129,749.0
2024-08-16 12:20:00,550.7,550.7,550.57,550.6,3090.0,544.0006,544.0006,543.8722,543.9018,3090.0
2024-08-16 12:25:00,550.52,550.52,550.16,550.45,1114.0,543.8228,543.8228,543.4672,543.7536,1114.0
2024-08-16 12:30:00,550.3,550.66,550.3,550.53,609.0,543.6055,543.9611,543.6055,543.8327,609.0
2024-08-16 12:35:00,550.48,550.5,550.47,550.5,204.0,543.7833,543.803,543.7734,543.803,204.0
2024-08-16 12:40:00,550.61,550.62,550.34,550.35,3189.0,543.9117,543.9216,543.645,543.6548,3189.0
2024-08-16 12:45:00,550.37,550.38,550.37,550.38,1137.0,543.6746,543.6845,543.6746,543.6845,1137.0
2024-08-16 12:50:00,550.38,550.38,550.38,550.38,0.0,543.6845,543.6845,543.6845,543.6845,0.0
2024-08-16 12:55:00,550.95,551.52,550.93,551.43,3559.0,544.2475,544.8106,544.2278,544.7217,3559.0
2024-08-16 13:00:00,551.25,551.28,550.81,550.95,3236.0,544.5439,544.5735,544.1092,544.2475,3236.0
2024-08-16 13:05:00,550.96,551.05,550.52,550.52,1400.0,544.2574,544.3463,543.8228,543.8228,1400.0
2024-08-16 13:10:00,550.83,550.84,550.62,550.62,487.0,544.129,544.1389,543.9216,543.9216,487.0
2024-08-16 13:15:00,550.62,550.62,550.62,550.62,0.0,543.9216,543.9216,543.9216,543.9216,0.0
2024-08-16 13:20:00,550.62,550.62,550.62,550.62,0.0,543.9216,543.9216,543.9216,543.9216,0.0
2024-08-16 13:25:00,550.62,550.62,550.62,550.62,0.0,543.9216,543.9216,543.9216,543.9216,0.0
2024-08-16 13:30:00,550.69,550.69,550.69,550.69,100.0,543.9907,543.9907,543.9907,543.9907,100.0
2024-08-16 13:35:00,550.95,551.22,550.94,551.05,7206.0,544.2475,544.5143,544.2377,544.3463,7206.0
2024-08-16 13:40:00,551.05,551.05,550.91,550.91,433.0,544.3463,544.3463,544.208,544.208,433.0
2024-08-16 13:45:00,550.91,550.91,550.91,550.91,0.0,544.208,544.208,544.208,544.208,0.0
2024-08-16 13:50:00,550.34,550.71,550.34,550.47,1125.0,543.645,544.0105,543.645,543.7734,1125.0
2024-08-16 13:55:00,550.65,551.04,550.65,551.04,704.0,543.9512,544.3365,543.9512,544.3365,704.0
2024-08-16 14:00:00,550.84,550.84,550.83,550.84,183.0,544.1389,544.1389,544.129,544.1389,183.0
2024-08-16 14:05:00,550.84,550.84,550.84,550.84,0.0,544.1389,544.1389,544.1389,544.1389,0.0
2024-08-16 14:10:00,550.1,550.1,549.99,549.99,300.0,543.4079,543.4079,543.2992,543.2992,300.0
2024-08-16 14:15:00,550.14,550.14,550.14,550.14,287.0,543.4474,543.4474,543.4474,543.4474,287.0
2024-08-16 14:20:00,550.12,550.12,550.12,550.12,100.0,543.4276,543.4276,543.4276,543.4276,100.0
2024-08-16 14:25:00,550.11,550.45,550.11,550.45,1700.0,543.4178,543.7536,543.4178,543.7536,1700.0
2024-08-16 14:30:00,550.49,550.53,550.49,550.52,200.0,543.7931,543.8327,543.7931,543.8228,200.0
2024-08-16 14:35:00,550.66,550.66,550.65,550.65,298.0,543.9611,543.9611,543.9512,543.9512,298.0
2024-08-16 14:40:00,550.77,550.85,550.62,550.62,4840.0,544.0697,544.1488,543.9216,543.9216,4840.0
2024-08-16 14:45:00,550.57,550.69,550.52,550.58,1300.0,543.8722,543.9907,543.8228,543.882,1300.0
2024-08-16 14:50:00,550.57,550.77,550.57,550.75,1592.0,543.8722,544.0697,543.8722,544.05,1592.0
2024-08-16 14:55:00,550.8,551.02,550.71,551.02,700.0,544.0994,544.3167,544.0105,544.3167,700.0
2024-08-16 15:00:00,550.95,551.02,550.68,550.69,916.0,544.2475,544.3167,543.9808,543.9907,916.0
2024-08-16 15:05:00,550.9,550.9,550.71,550.75,1898.0,544.1982,544.1982,544.0105,544.05,1898.0
2024-08-16 15:10:00,550.75,550.89,550.58,550.77,3276.0,544.05,544.1883,543.882,544.0697,3276.0
2024-08-16 15:15:00,550.8,550.8,550.59,550.63,4026.0,544.0994,544.0994,543.8919,543.9314,4026.0
2024-08-16 15:20:00,550.58,550.62,550.39,550.54,1255.0,543.882,543.9216,543.6944,543.8425,1255.0
2024-08-16 15:25:00,550.5,550.5,550.34,550.5,2141.0,543.803,543.803,543.645,543.803,2141.0
2024-08-16 15:30:00,550.14,550.5,550.13,550.42,2580.0,543.4474,543.803,543.4375,543.724,2580.0
2024-08-16 15:35:00,550.42,550.65,550.42,550.58,848.0,543.724,543.9512,543.724,543.882,848.0
2024-08-16 15:40:00,550.61,550.65,550.46,550.46,826.0,543.9117,543.9512,543.7635,543.7635,826.0
2024-08-16 15:45:00,550.2,550.41,549.94,550.41,4926.0,543.5067,543.7141,543.2498,543.7141,4926.0
2024-08-16 15:50:00,550.52,550.52,549.91,550.2,2552.0,543.8228,543.8228,543.2202,543.5067,2552.0
2024-08-16 15:55:00,549.97,550.54,549.97,550.48,23603.0,543.2795,543.8425,543.2795,543.7833,23603.0
2024-08-19 09:30:00,551.4,553.32,551.36,553.26,25816.0,544.6921,546.5887,544.6526,546.5294,25816.0
2024-08-19 09:35:00,553.15,553.23,552.47,552.66,10136.0,546.4208,546.4998,545.7491,545.9367,10136.0
2024-08-19 09:40:00,552.68,553.17,552.28,552.32,9101.0,545.9565,546.4405,545.5614,545.6009,9101.0
2024-08-19 09:45:00,552.46,552.84,552.45,552.48,4272.0,545.7392,546.1146,545.7293,545.7589,4272.0
2024-08-19 09:50:00,552.32,553.04,552.08,552.25,12016.0,545.6009,546.3121,545.3638,545.5317,12016.0
2024-08-19 09:55:00,551.99,552.12,551.62,551.9,3877.0,545.2749,545.4033,544.9094,545.186,3877.0
2024-08-19 10:00:00,551.99,552.46,551.78,552.4,2861.0,545.2749,545.7392,545.0674,545.6799,2861.0
2024-08-19 10:05:00,552.26,553.07,552.17,552.71,9175.0,545.5416,546.3418,545.4527,545.9861,9175.0
2024-08-19 10:10:00,552.63,552.64,552.26,552.26,59832.0,545.9071,545.917,545.5416,545.5416,59832.0
2024-08-19 10:15:00,552.36,552.36,551.26,551.68,5682.0,545.6404,545.6404,544.5538,544.9687,5682.0
2024-08-19 10:20:00,551.63,552.22,551.45,552.1,1800.0,544.9193,545.5021,544.7415,545.3836,1800.0
2024-08-19 10:25:00,552.21,552.63,552.08,552.53,2012.0,545.4922,545.9071,545.3638,545.8083,2012.0
2024-08-19 10:30:00,552.62,553.12,552.57,553.12,5581.0,545.8972,546.3911,545.8478,546.3911,5581.0
2024-08-19 10:35:00,553.05,553.24,552.84,553.17,4366.0,546.322,546.5097,546.1146,546.4405,4366.0
2024-08-19 10:40:00,553.25,553.65,553.07,553.65,5975.0,546.5196,546.9147,546.3418,546.9147,5975.0
2024-08-19 10:45:00,553.64,553.93,553.47,553.48,5212.0,546.9048,547.1913,546.7369,546.7468,5212.0
2024-08-19 10:50:00,553.6,553.76,553.42,553.76,34693.0,546.8653,547.0234,546.6875,547.0234,34693.0
2024-08-19 10:55:00,553.69,554.05,553.69,554.05,1630.0,546.9542,547.3098,546.9542,547.3098,1630.0
2024-08-19 11:00:00,553.86,553.86,553.86,553.86,100.0,547.1221,547.1221,547.1221,547.1221,100.0
2024-08-19 11:05:00,553.79,554.05,553.79,554.05,750.0,547.053,547.3098,547.053,547.3098,750.0
2024-08-19 11:10:00,553.99,554.31,553.92,554.26,2441.0,547.2506,547.5667,547.1814,547.5173,2441.0
2024-08-19 11:15:00,554.28,554.28,554.28,554.28,997.0,547.537,547.537,547.537,547.537,997.0
2024-08-19 11:20:00,554.25,554.35,554.25,554.35,1132.0,547.5074,547.6062,547.5074,547.6062,1132.0
2024-08-19 11:25:00,554.39,554.42,554.14,554.14,4402.0,547.6457,547.6753,547.3987,547.3987,4402.0
2024-08-19 11:30:00,554.07,554.57,554.0,554.48,5669.0,547.3296,547.8235,547.2604,547.7346,5669.0
2024-08-19 11:35:00,554.53,554.85,554.53,554.64,4216.0,547.784,548.1001,547.784,547.8927,4216.0
2024-08-19 11:40:00,554.74,554.75,554.48,554.62,11433.0,547.9914,548.0013,547.7346,547.8729,11433.0
2024-08-19 11:45:00,554.58,554.62,554.23,554.43,3046.0,547.8334,547.8729,547.4876,547.6852,3046.0
2024-08-19 11:50:00,554.48,554.57,554.44,554.57,300.0,547.7346,547.8235,547.6951,547.8235,300.0
2024-08-19 11:55:00,554.5,554.5,553.58,553.61,4771.0,547.7544,547.7544,546.8456,546.8752,4771.0
2024-08-19 12:00:00,553.74,554.15,553.62,554.04,955.0,547.0036,547.4086,546.8851,547.3,955.0
2024-08-19 12:05:00,553.7,553.93,553.7,553.93,4000.0,546.9641,547.1913,546.9641,547.1913,4000.0
2024-08-19 12:10:00,554.24,554.27,554.22,554.27,600.0,547.4975,547.5272,547.4778,547.5272,600.0
2024-08-19 12:15:00,554.31,554.32,554.14,554.14,646.0,547.5667,547.5765,547.3987,547.3987,646.0
2024-08-19 12:20:00,554.09,554.1,554.09,554.09,154.0,547.3493,547.3592,547.3493,547.3493,154.0
2024-08-19 12:25:00,554.21,554.29,554.21,554.29,200.0,547.4679,547.5469,547.4679,547.5469,200.0
2024-08-19 12:30:00,553.98,554.1,553.96,553.96,3188.0,547.2407,547.3592,547.2209,547.2209,3188.0
2024-08-19 12:35:00,554.23,554.23,554.21,554.21,598.0,547.4876,547.4876,547.4679,547.4679,598.0
2024-08-19 12:40:00,554.15,554.18,554.13,554.18,580.0,547.4086,547.4383,547.3889,547.4383,580.0
2024-08-19 12:45:00,553.98,554.03,553.98,554.03,300.0,547.2407,547.2901,547.2407,547.2901,300.0
2024-08-19 12:50:00,554.05,554.27,554.05,554.27,1419.0,547.3098,547.5272,547.3098,547.5272,1419.0
2024-08-19 12:55:00,554.26,554.27,554.25,554.27,780.0,547.5173,547.5272,547.5074,547.5272,780.0
2024-08-19 13:00:00,554.06,554.27,554.06,554.24,500.0,547.3197,547.5272,547.3197,547.4975,500.0
2024-08-19 13:05:00,554.36,554.44,554.24,554.44,682.0,547.6161,547.6951,547.4975,547.6951,682.0
2024-08-19 13:10:00,554.26,554.26,554.26,554.26,246.0,547.5173,547.5173,547.5173,547.5173,246.0
2024-08-19 13:15:00,554.42,554.43,554.41,554.43,300.0,547.6753,547.6852,547.6655,547.6852,300.0
2024-08-19 13:20:00,554.46,554.47,554.46,554.47,200.0,547.7148,547.7247,547.7148,547.7247,200.0
2024-08-19 13:25:00,554.32,554.32,554.11,554.11,500.0,547.5765,547.5765,547.3691,547.3691,500.0
2024-08-19 13:30:00,554.04,554.09,553.96,554.09,1573.0,547.3,547.3493,547.2209,547.3493,1573.0
2024-08-19 13:35:00,554.09,554.09,554.09,554.09,0.0,547.3493,547.3493,547.3493,547.3493,0.0
2024-08-19 13:40:00,554.54,554.57,554.49,554.5,400.0,547.7939,547.8235,547.7445,547.7544,400.0
2024-08-19 13:45:00,554.4,554.41,554.4,554.41,287.0,547.6556,547.6655,547.6556,547.6655,287.0
2024-08-19 13:50:00,554.35,554.35,554.16,554.17,400.0,547.6062,547.6062,547.4185,547.4284,400.0
2024-08-19 13:55:00,554.34,554.54,554.34,554.54,502.0,547.5963,547.7939,547.5963,547.7939,502.0
2024-08-19 14:00:00,554.52,554.66,554.5,554.66,300.0,547.7741,547.9124,547.7544,547.9124,300.0
2024-08-19 14:05:00,554.62,554.62,554.44,554.44,800.0,547.8729,547.8729,547.6951,547.6951,800.0
2024-08-19 14:10:00,554.4,554.4,554.34,554.35,450.0,547.6556,547.6556,547.5963,547.6062,450.0
2024-08-19 14:15:00,554.46,554.49,554.38,554.49,550.0,547.7148,547.7445,547.6358,547.7445,550.0
2024-08-19 14:20:00,554.53,554.61,554.33,554.59,6860.0,547.784,547.863,547.5864,547.8433,6860.0
2024-08-19 14:25:00,554.65,554.65,554.38,554.55,6041.0,547.9025,547.9025,547.6358,547.8038,6041.0
2024-08-19 14:30:00,554.63,554.68,554.55,554.67,1831.0,547.8828,547.9322,547.8038,547.9223,1831.0
2024-08-19 14:35:00,554.7,554.82,554.66,554.8,3585.0,547.9519,548.0705,547.9124,548.0507,3585.0
2024-08-19 14:40:00,554.93,555.22,554.93,555.22,1750.0,548.1791,548.4656,548.1791,548.4656,1750.0
2024-08-19 14:45:00,555.25,555.25,555.17,555.17,599.0,548.4952,548.4952,548.4162,548.4162,599.0
2024-08-19 14:50:00,554.89,554.91,554.89,554.91,402.0,548.1396,548.1594,548.1396,548.1594,402.0
2024-08-19 14:55:00,554.91,554.91,554.91,554.91,0.0,548.1594,548.1594,548.1594,548.1594,0.0
2024-08-19 15:00:00,554.74,554.81,554.63,554.63,1067.0,547.9914,548.0606,547.8828,547.8828,1067.0
2024-08-19 15:05:00,554.69,554.91,554.69,554.76,965.0,547.942,548.1594,547.942,548.0112,965.0
2024-08-19 15:10:00,554.8,554.94,554.75,554.82,2000.0,548.0507,548.189,548.0013,548.0705,2000.0
2024-08-19 15:15:00,554.77,554.9,554.77,554.79,3135.0,548.0211,548.1495,548.0211,548.0408,3135.0
2024-08-19 15:20:00,554.91,554.93,554.81,554.9,2604.0,548.1594,548.1791,548.0606,548.1495,2604.0
2024-08-19 15:25:00,554.97,555.15,554.91,554.91,3025.0,548.2186,548.3965,548.1594,548.1594,3025.0
2024-08-19 15:30:00,554.91,554.91,554.46,554.51,3107.0,548.1594,548.1594,547.7148,547.7642,3107.0
2024-08-19 15:35:00,554.53,554.53,554.21,554.27,1777.0,547.784,547.784,547.4679,547.5272,1777.0
2024-08-19 15:40:00,554.41,554.54,554.38,554.52,1905.0,547.6655,547.7939,547.6358,547.7741,1905.0
2024-08-19 15:45:00,554.56,554.68,554.39,554.42,5049.0,547.8136,547.9322,547.6457,547.6753,5049.0
2024-08-19 15:50:00,554.4,554.83,554.14,554.75,16751.0,547.6556,548.0803,547.3987,548.0013,16751.0
2024-08-19 15:55:00,554.83,555.51,554.82,555.48,22990.0,548.0803,548.7521,548.0705,548.7224,22990.0
2024-08-20 09:30:00,555.2,555.29,554.55,554.71,5510.0,548.4458,548.5347,547.8038,547.9618,5510.0
2024-08-20 09:35:00,554.89,555.05,554.43,554.44,1550.0,548.1396,548.2977,547.6852,547.6951,1550.0
2024-08-20 09:40:00,554.79,555.62,554.73,555.26,7858.0,548.0408,548.8607,547.9816,548.5051,7858.0
2024-08-20 09:45:00,555.24,555.24,554.01,554.56,13042.0,548.4854,548.4854,547.2703,547.8136,13042.0
2024-08-20 09:50:00,554.58,554.68,554.22,554.68,1499.0,547.8334,547.9322,547.4778,547.9322,1499.0
2024-08-20 09:55:00,554.8,554.8,554.0,554.0,4416.0,548.0507,548.0507,547.2604,547.2604,4416.0
2024-08-20 10:00:00,554.43,554.63,554.28,554.63,2355.0,547.6852,547.8828,547.537,547.8828,2355.0
2024-08-20 10:05:00,554.33,554.66,554.33,554.43,3396.0,547.5864,547.9124,547.5864,547.6852,3396.0
2024-08-20 10:10:00,554.07,554.08,553.06,553.6,8936.0,547.3296,547.3395,546.3319,546.8653,8936.0
2024-08-20 10:15:00,553.3,553.3,552.3,552.3,3661.0,546.569,546.569,545.5811,545.5811,3661.0
2024-08-20 10:20:00,552.36,552.53,552.09,552.1,1210.0,545.6404,545.8083,545.3737,545.3836,1210.0
2024-08-20 10:25:00,552.49,552.5,552.17,552.18,2874.0,545.7688,545.7787,545.4527,545.4626,2874.0
2024-08-20 10:30:00,552.34,552.47,552.34,552.4,1127.0,545.6206,545.7491,545.6206,545.6799,1127.0
2024-08-20 10:35:00,552.49,552.49,551.93,552.06,5497.0,545.7688,545.7688,545.2156,545.344,5497.0
2024-08-20 10:40:00,552.2,552.23,551.73,551.77,1494.0,545.4823,545.512,545.0181,545.0576,1494.0
2024-08-20 10:45:00,551.4,552.01,551.4,551.84,3855.0,544.6921,545.2947,544.6921,545.1267,3855.0
2024-08-20 10:50:00,551.56,551.62,551.42,551.62,1587.0,544.8501,544.9094,544.7118,544.9094,1587.0
2024-08-20 10:55:00,551.49,551.49,550.68,550.68,3760.0,544.781,544.781,543.9808,543.9808,3760.0
2024-08-20 11:00:00,550.63,550.81,550.63,550.69,1692.0,543.9314,544.1092,543.9314,543.9907,1692.0
2024-08-20 11:05:00,550.88,551.04,550.88,550.9,785.0,544.1784,544.3365,544.1784,544.1982,785.0
2024-08-20 11:10:00,550.62,550.74,550.43,550.46,400.0,543.9216,544.0401,543.7339,543.7635,400.0
2024-08-20 11:15:00,550.38,550.56,550.38,550.55,1831.0,543.6845,543.8623,543.6845,543.8524,1831.0
2024-08-20 11:20:00,550.79,550.79,550.46,550.54,2077.0,544.0895,544.0895,543.7635,543.8425,2077.0
2024-08-20 11:25:00,550.33,550.38,549.84,549.84,3483.0,543.6351,543.6845,543.151,543.151,3483.0
2024-08-20 11:30:00,550.06,550.34,550.04,550.34,2157.0,543.3684,543.645,543.3486,543.645,2157.0
2024-08-20 11:35:00,550.3,550.58,550.3,550.58,702.0,543.6055,543.882,543.6055,543.882,702.0
2024-08-20 11:40:00,550.54,550.54,550.14,550.14,432.0,543.8425,543.8425,543.4474,543.4474,432.0
2024-08-20 11:45:00,550.34,550.34,550.06,550.06,4190.0,543.645,543.645,543.3684,543.3684,4190.0
2024-08-20 11:50:00,550.27,550.69,550.25,550.69,2525.0,543.5758,543.9907,543.5561,543.9907,2525.0
2024-08-20 11:55:00,550.89,551.22,550.89,551.22,2000.0,544.1883,544.5143,544.1883,544.5143,2000.0
2024-08-20 12:00:00,551.18,551.2,550.83,550.96,979.0,544.4747,544.4945,544.129,544.2574,979.0
2024-08-20 12:05:00,550.94,550.95,550.88,550.89,2784.0,544.2377,544.2475,544.1784,544.1883,2784.0
2024-08-20 12:10:00,551.06,551.06,550.82,550.85,750.0,544.3562,544.3562,544.1191,544.1488,750.0
2024-08-20 12:15:00,550.77,550.77,550.32,550.33,6201.0,544.0697,544.0697,543.6252,543.6351,6201.0
2024-08-20 12:20:00,550.31,550.4,550.22,550.38,2780.0,543.6153,543.7042,543.5264,543.6845,2780.0
2024-08-20 12:25:00,550.54,550.57,550.49,550.57,2191.0,543.8425,543.8722,543.7931,543.8722,2191.0
2024-08-20 12:30:00,550.38,550.53,550.16,550.2,13414.0,543.6845,543.8327,543.4672,543.5067,13414.0
2024-08-20 12:35:00,550.11,550.49,550.11,550.48,3288.0,543.4178,543.7931,543.4178,543.7833,3288.0
2024-08-20 12:40:00,550.46,550.46,550.21,550.36,2908.0,543.7635,543.7635,543.5165,543.6647,2908.0
2024-08-20 12:45:00,550.3,550.3,550.23,550.24,500.0,543.6055,543.6055,543.5363,543.5462,500.0
2024-08-20 12:50:00,550.21,550.21,550.01,550.01,2273.0,543.5165,543.5165,543.319,543.319,2273.0
2024-08-20 12:55:00,550.32,550.36,550.32,550.36,545.0,543.6252,543.6647,543.6252,543.6647,545.0
2024-08-20 13:00:00,550.07,550.07,549.56,549.69,2064.0,543.3783,543.3783,542.8745,543.0029,2064.0
2024-08-20 13:05:00,549.63,550.43,549.63,550.43,1194.0,542.9436,543.7339,542.9436,543.7339,1194.0
2024-08-20 13:10:00,550.44,550.44,550.05,550.05,1955.0,543.7438,543.7438,543.3585,543.3585,1955.0
2024-08-20 13:15:00,549.97,549.97,549.97,549.97,720.0,543.2795,543.2795,543.2795,543.2795,720.0
2024-08-20 13:20:00,549.87,549.87,549.73,549.73,200.0,543.1807,543.1807,543.0424,543.0424,200.0
2024-08-20 13:25:00,549.73,550.13,549.73,549.92,1753.0,543.0424,543.4375,543.0424,543.2301,1753.0
2024-08-20 13:30:00,549.99,549.99,549.8,549.86,1935.0,543.2992,543.2992,543.1115,543.1708,1935.0
2024-08-20 13:35:00,549.83,549.86,549.47,549.7,2938.0,543.1412,543.1708,542.7856,543.0128,2938.0
2024-08-20 13:40:00,549.77,549.87,549.72,549.81,1522.0,543.0819,543.1807,543.0325,543.1214,1522.0
2024-08-20 13:45:00,550.17,550.23,550.14,550.23,709.0,543.477,543.5363,543.4474,543.5363,709.0
2024-08-20 13:50:00,550.05,550.18,550.05,550.15,936.0,543.3585,543.4869,543.3585,543.4573,936.0
2024-08-20 13:55:00,550.05,550.05,549.89,549.99,556.0,543.3585,543.3585,543.2004,543.2992,556.0
2024-08-20 14:00:00,550.14,550.14,550.14,550.14,100.0,543.4474,543.4474,543.4474,543.4474,100.0
2024-08-20 14:05:00,550.26,550.56,550.26,550.51,1219.0,543.5659,543.8623,543.5659,543.8129,1219.0
2024-08-20 14:10:00,550.64,551.09,550.64,551.09,3130.0,543.9413,544.3858,543.9413,544.3858,3130.0
2024-08-20 14:15:00,551.07,551.2,551.07,551.19,1464.0,544.3661,544.4945,544.3661,544.4846,1464.0
2024-08-20 14:20:00,551.33,551.64,551.33,551.64,1458.0,544.6229,544.9292,544.6229,544.9292,1458.0
2024-08-20 14:25:00,551.54,551.54,551.23,551.23,3002.0,544.8304,544.8304,544.5241,544.5241,3002.0
2024-08-20 14:30:00,551.21,551.38,551.16,551.38,1578.0,544.5044,544.6723,544.455,544.6723,1578.0
2024-08-20 14:35:00,551.29,551.47,551.29,551.47,1504.0,544.5834,544.7612,544.5834,544.7612,1504.0
2024-08-20 14:40:00,551.47,551.47,551.47,551.47,0.0,544.7612,544.7612,544.7612,544.7612,0.0
2024-08-20 14:45:00,551.33,551.57,551.27,551.56,2174.0,544.6229,544.86,544.5637,544.8501,2174.0
2024-08-20 14:50:00,551.63,551.63,551.31,551.31,500.0,544.9193,544.9193,544.6032,544.6032,500.0
2024-08-20 14:55:00,551.42,551.42,551.42,551.42,242.0,544.7118,544.7118,544.7118,544.7118,242.0
2024-08-20 15:00:00,551.45,551.51,551.42,551.51,1282.0,544.7415,544.8007,544.7118,544.8007,1282.0
2024-08-20 15:05:00,551.56,551.68,551.56,551.67,1893.0,544.8501,544.9687,544.8501,544.9588,1893.0
2024-08-20 15:10:00,551.65,551.68,551.56,551.56,735.0,544.939,544.9687,544.8501,544.8501,735.0
2024-08-20 15:15:00,551.64,551.69,551.53,551.58,904.0,544.9292,544.9785,544.8205,544.8699,904.0
2024-08-20 15:20:00,551.67,551.71,551.53,551.55,2040.0,544.9588,544.9983,544.8205,544.8402,2040.0
2024-08-20 15:25:00,551.61,551.63,551.39,551.45,2198.0,544.8995,544.9193,544.6822,544.7415,2198.0
2024-08-20 15:30:00,551.44,551.48,551.09,551.24,2842.0,544.7316,544.7711,544.3858,544.534,2842.0
2024-08-20 15:35:00,551.23,551.26,551.16,551.24,1404.0,544.5241,544.5538,544.455,544.534,1404.0
2024-08-20 15:40:00,551.08,551.08,550.93,550.97,951.0,544.376,544.376,544.2278,544.2673,951.0
2024-08-20 15:45:00,550.91,551.2,550.85,551.2,1397.0,544.208,544.4945,544.1488,544.4945,1397.0
2024-08-20 15:50:00,551.19,551.36,550.32,550.46,11222.0,544.4846,544.6526,543.6252,543.7635,11222.0
2024-08-20 15:55:00,550.42,550.73,550.42,550.73,37810.0,543.724,544.0302,543.724,544.0302,37810.0
2024-08-21 09:30:00,553.71,554.39,553.39,553.6,13901.0,546.974,547.6457,546.6579,546.8653,13901.0
2024-08-21 09:35:00,553.75,553.81,553.2,553.54,7410.0,547.0135,547.0728,546.4702,546.806,7410.0
2024-08-21 09:40:00,552.82,553.07,552.56,553.07,2615.0,546.0948,546.3418,545.838,546.3418,2615.0
2024-08-21 09:45:00,553.1,553.39,552.85,552.85,8919.0,546.3714,546.6579,546.1244,546.1244,8919.0
2024-08-21 09:50:00,553.09,553.09,552.72,552.72,4061.0,546.3615,546.3615,545.996,545.996,4061.0
2024-08-21 09:55:00,552.91,553.56,552.91,553.21,13017.0,546.1837,546.8258,546.1837,546.4801,13017.0
2024-08-21 10:00:00,553.16,553.81,553.02,553.64,23807.0,546.4307,547.0728,546.2924,546.9048,23807.0
2024-08-21 10:05:00,553.13,553.4,552.76,553.4,3092.0,546.401,546.6677,546.0355,546.6677,3092.0
2024-08-21 10:10:00,553.3,553.3,551.94,552.24,5982.0,546.569,546.569,545.2255,545.5219,5982.0
2024-08-21 10:15:00,552.27,552.77,551.9,552.77,11950.0,545.5515,546.0454,545.186,546.0454,11950.0
2024-08-21 10:20:00,553.01,553.19,552.93,553.17,1088.0,546.2825,546.4603,546.2035,546.4405,1088.0
2024-08-21 10:25:00,553.23,553.92,553.08,553.92,2031.0,546.4998,547.1814,546.3516,547.1814,2031.0
2024-08-21 10:30:00,553.97,554.04,553.36,553.8,3596.0,547.2308,547.3,546.6282,547.0629,3596.0
2024-08-21 10:35:00,553.9,555.08,553.9,554.81,3229.0,547.1617,548.3273,547.1617,548.0606,3229.0
2024-08-21 10:40:00,555.33,555.81,555.3,555.41,20854.0,548.5743,549.0484,548.5446,548.6533,20854.0
2024-08-21 10:45:00,555.28,555.43,554.12,554.17,10385.0,548.5249,548.673,547.379,547.4284,10385.0
2024-08-21 10:50:00,554.12,554.12,552.77,553.32,15584.0,547.379,547.379,546.0454,546.5887,15584.0
2024-08-21 10:55:00,552.93,553.63,552.93,553.48,3203.0,546.2035,546.8949,546.2035,546.7468,3203.0
2024-08-21 11:00:00,553.37,553.47,552.96,553.36,3260.0,546.6381,546.7369,546.2331,546.6282,3260.0
2024-08-21 11:05:00,553.53,553.74,553.5,553.55,4216.0,546.7962,547.0036,546.7665,546.8159,4216.0
2024-08-21 11:10:00,553.87,554.27,553.8,554.12,7479.0,547.132,547.5272,547.0629,547.379,7479.0
2024-08-21 11:15:00,554.18,554.52,554.18,554.25,5064.0,547.4383,547.7741,547.4383,547.5074,5064.0
2024-08-21 11:20:00,554.33,554.42,554.16,554.34,2048.0,547.5864,547.6753,547.4185,547.5963,2048.0
2024-08-21 11:25:00,554.25,554.52,554.25,554.52,300.0,547.5074,547.7741,547.5074,547.7741,300.0
2024-08-21 11:30:00,554.5,554.8,554.5,554.67,2282.0,547.7544,548.0507,547.7544,547.9223,2282.0
2024-08-21 11:35:00,554.72,555.07,554.72,554.86,7044.0,547.9717,548.3174,547.9717,548.11,7044.0
2024-08-21 11:40:00,554.86,555.01,554.6,554.6,3795.0,548.11,548.2582,547.8531,547.8531,3795.0
2024-08-21 11:45:00,554.81,554.81,553.97,553.97,3905.0,548.0606,548.0606,547.2308,547.2308,3905.0
2024-08-21 11:50:00,554.16,554.16,553.96,553.96,1660.0,547.4185,547.4185,547.2209,547.2209,1660.0
2024-08-21 11:55:00,553.85,553.93,553.85,553.93,474.0,547.1123,547.1913,547.1123,547.1913,474.0
2024-08-21 12:00:00,553.71,553.8,553.42,553.52,1656.0,546.974,547.0629,546.6875,546.7863,1656.0
2024-08-21 12:05:00,553.6,554.07,553.6,553.82,3196.0,546.8653,547.3296,546.8653,547.0826,3196.0
2024-08-21 12:10:00,554.0,554.05,553.92,553.99,1000.0,547.2604,547.3098,547.1814,547.2506,1000.0
2024-08-21 12:15:00,554.0,554.08,553.94,554.01,1355.0,547.2604,547.3395,547.2012,547.2703,1355.0
2024-08-21 12:20:00,554.14,554.4,554.14,554.4,219.0,547.3987,547.6556,547.3987,547.6556,219.0
2024-08-21 12:25:00,554.43,554.44,554.39,554.39,447.0,547.6852,547.6951,547.6457,547.6457,447.0
2024-08-21 12:30:00,554.31,554.37,554.16,554.33,2723.0,547.5667,547.6259,547.4185,547.5864,2723.0
2024-08-21 12:35:00,554.62,554.74,554.61,554.74,1850.0,547.8729,547.9914,547.863,547.9914,1850.0
2024-08-21 12:40:00,554.67,554.8,554.6,554.8,2833.0,547.9223,548.0507,547.8531,548.0507,2833.0
2024-08-21 12:45:00,554.77,554.97,554.77,554.88,1331.0,548.0211,548.2186,548.0211,548.1297,1331.0
2024-08-21 12:50:00,554.93,555.14,554.93,555.12,700.0,548.1791,548.3866,548.1791,548.3668,700.0
2024-08-21 12:55:00,555.16,555.41,555.16,555.32,773.0,548.4063,548.6533,548.4063,548.5644,773.0
2024-08-21 13:00:00,555.46,555.46,555.46,555.46,100.0,548.7027,548.7027,548.7027,548.7027,100.0
2024-08-21 13:05:00,555.44,555.44,555.16,555.16,1056.0,548.6829,548.6829,548.4063,548.4063,1056.0
2024-08-21 13:10:00,555.32,555.43,555.28,555.31,2202.0,548.5644,548.673,548.5249,548.5545,2202.0
2024-08-21 13:15:00,555.31,555.53,555.31,555.53,3172.0,548.5545,548.7718,548.5545,548.7718,3172.0
2024-08-21 13:20:00,555.72,555.72,555.5,555.5,920.0,548.9595,548.9595,548.7422,548.7422,920.0
2024-08-21 13:25:00,555.68,555.85,555.68,555.72,2306.0,548.92,549.0879,548.92,548.9595,2306.0
2024-08-21 13:30:00,555.84,556.15,555.84,556.13,3875.0,549.0781,549.3843,549.0781,549.3645,3875.0
2024-08-21 13:35:00,555.95,556.15,555.89,556.14,1836.0,549.1867,549.3843,549.1275,549.3744,1836.0
2024-08-21 13:40:00,555.92,555.98,555.89,555.98,400.0,549.1571,549.2164,549.1275,549.2164,400.0
2024-08-21 13:45:00,556.03,556.54,556.03,556.4,2126.0,549.2657,549.7695,549.2657,549.6312,2126.0
2024-08-21 13:50:00,556.45,556.56,556.41,556.41,3168.0,549.6806,549.7893,549.6411,549.6411,3168.0
2024-08-21 13:55:00,556.38,556.38,556.0,556.29,1563.0,549.6115,549.6115,549.2361,549.5226,1563.0
2024-08-21 14:00:00,556.36,556.97,556.21,556.46,9042.0,549.5917,550.1943,549.4436,549.6905,9042.0
2024-08-21 14:05:00,556.38,556.38,556.0,556.02,2312.0,549.6115,549.6115,549.2361,549.2559,2312.0
2024-08-21 14:10:00,556.3,556.3,556.04,556.26,400.0,549.5325,549.5325,549.2756,549.4929,400.0
2024-08-21 14:15:00,556.4,556.4,556.2,556.28,2343.0,549.6312,549.6312,549.4337,549.5127,2343.0
2024-08-21 14:20:00,556.4,556.64,556.4,556.64,1750.0,549.6312,549.8683,549.6312,549.8683,1750.0
2024-08-21 14:25:00,556.68,556.92,556.68,556.92,3433.0,549.9078,550.1449,549.9078,550.1449,3433.0
2024-08-21 14:30:00,557.07,557.49,557.07,557.46,6912.0,550.2931,550.708,550.2931,550.6784,6912.0
2024-08-21 14:35:00,557.39,557.39,556.6,556.69,3576.0,550.6092,550.6092,549.8288,549.9177,3576.0
2024-08-21 14:40:00,556.72,556.72,556.54,556.55,3131.0,549.9474,549.9474,549.7695,549.7794,3131.0
2024-08-21 14:45:00,556.59,556.85,556.55,556.74,3693.0,549.8189,550.0758,549.7794,549.9671,3693.0
2024-08-21 14:50:00,556.71,557.07,556.68,556.99,1384.0,549.9375,550.2931,549.9078,550.2141,1384.0
2024-08-21 14:55:00,556.87,556.93,556.6,556.93,2930.0,550.0955,550.1548,549.8288,550.1548,2930.0
2024-08-21 15:00:00,556.78,556.8,556.13,556.17,4435.0,550.0066,550.0264,549.3645,549.404,4435.0
2024-08-21 15:05:00,556.43,556.43,555.9,556.2,3954.0,549.6609,549.6609,549.1373,549.4337,3954.0
2024-08-21 15:10:00,556.34,556.34,556.21,556.32,1103.0,549.572,549.572,549.4436,549.5522,1103.0
2024-08-21 15:15:00,556.29,556.47,556.16,556.26,2203.0,549.5226,549.7004,549.3942,549.4929,2203.0
2024-08-21 15:20:00,556.13,556.13,555.66,555.93,3647.0,549.3645,549.3645,548.9002,549.167,3647.0
2024-08-21 15:25:00,555.93,556.39,555.93,556.39,2698.0,549.167,549.6214,549.167,549.6214,2698.0
2024-08-21 15:30:00,556.48,556.82,556.27,556.73,1465.0,549.7103,550.0461,549.5028,549.9572,1465.0
2024-08-21 15:35:00,556.76,556.86,556.64,556.71,2132.0,549.9869,550.0856,549.8683,549.9375,2132.0
2024-08-21 15:40:00,556.93,556.98,556.79,556.79,1673.0,550.1548,550.2042,550.0165,550.0165,1673.0
2024-08-21 15:45:00,556.74,556.76,556.51,556.62,6832.0,549.9671,549.9869,549.7399,549.8486,6832.0
2024-08-21 15:50:00,556.69,557.21,556.52,557.21,15942.0,549.9177,550.4314,549.7498,550.4314,15942.0
2024-08-21 15:55:00,557.34,557.79,557.27,557.55,35136.0,550.5598,551.0043,550.4907,550.7673,35136.0
2024-08-22 09:30:00,557.78,558.37,557.07,557.97,4369.0,550.9945,551.5773,550.2931,551.1821,4369.0
2024-08-22 09:35:00,557.62,558.51,557.62,558.48,5992.0,550.8364,551.7156,550.8364,551.6859,5992.0
2024-08-22 09:40:00,558.54,558.86,558.53,558.86,2066.0,551.7452,552.0613,551.7353,552.0613,2066.0
2024-08-22 09:45:00,558.94,559.64,555.81,555.81,23847.0,552.1403,552.8318,549.0484,549.0484,23847.0
2024-08-22 09:50:00,555.52,555.62,555.05,555.62,3319.0,548.762,548.8607,548.2977,548.8607,3319.0
2024-08-22 09:55:00,555.47,556.22,555.47,555.81,13354.0,548.7126,549.4534,548.7126,549.0484,13354.0
2024-08-22 10:00:00,555.63,556.24,555.63,556.0,7106.0,548.8706,549.4732,548.8706,549.2361,7106.0
2024-08-22 10:05:00,555.85,555.85,555.16,555.31,4311.0,549.0879,549.0879,548.4063,548.5545,4311.0
2024-08-22 10:10:00,555.41,555.41,554.67,555.17,6591.0,548.6533,548.6533,547.9223,548.4162,6591.0
2024-08-22 10:15:00,555.23,555.45,554.73,555.23,8488.0,548.4755,548.6928,547.9816,548.4755,8488.0
2024-08-22 10:20:00,554.97,555.36,554.82,555.35,4708.0,548.2186,548.6039,548.0705,548.594,4708.0
2024-08-22 10:25:00,555.54,555.68,555.18,555.18,4273.0,548.7817,548.92,548.4261,548.4261,4273.0
2024-08-22 10:30:00,555.48,555.48,554.91,555.44,2298.0,548.7224,548.7224,548.1594,548.6829,2298.0
2024-08-22 10:35:00,555.52,555.86,555.48,555.86,2126.0,548.762,549.0978,548.7224,549.0978,2126.0
2024-08-22 10:40:00,555.79,556.07,555.69,555.74,1233.0,549.0287,549.3053,548.9299,548.9793,1233.0
2024-08-22 10:45:00,555.83,555.83,555.67,555.7,2004.0,549.0682,549.0682,548.9101,548.9398,2004.0
2024-08-22 10:50:00,555.92,556.22,555.64,556.15,3870.0,549.1571,549.4534,548.8805,549.3843,3870.0
2024-08-22 10:55:00,556.31,556.37,555.95,555.95,1966.0,549.5423,549.6016,549.1867,549.1867,1966.0
2024-08-22 11:00:00,556.48,556.48,556.48,556.48,135.0,549.7103,549.7103,549.7103,549.7103,135.0
2024-08-22 11:05:00,556.32,556.42,555.57,555.71,4426.0,549.5522,549.651,548.8113,548.9496,4426.0
2024-08-22 11:10:00,555.74,556.01,555.73,556.0,1059.0,548.9793,549.246,548.9694,549.2361,1059.0
2024-08-22 11:15:00,555.91,555.91,555.17,555.17,2054.0,549.1472,549.1472,548.4162,548.4162,2054.0
2024-08-22 11:20:00,555.11,555.11,554.76,555.11,3549.0,548.3569,548.3569,548.0112,548.3569,3549.0
2024-08-22 11:25:00,555.18,555.78,555.18,555.75,1031.0,548.4261,549.0188,548.4261,548.9892,1031.0
2024-08-22 11:30:00,555.61,555.81,555.61,555.81,314.0,548.8509,549.0484,548.8509,549.0484,314.0
2024-08-22 11:35:00,556.1,556.1,555.68,555.68,2874.0,549.3349,549.3349,548.92,548.92,2874.0
2024-08-22 11:40:00,555.7,555.7,554.98,555.19,1822.0,548.9398,548.9398,548.2285,548.436,1822.0
2024-08-22 11:45:00,555.08,555.54,554.84,554.85,13924.0,548.3273,548.7817,548.0902,548.1001,13924.0
2024-08-22 11:50:00,554.91,555.13,554.76,554.96,1617.0,548.1594,548.3767,548.0112,548.2088,1617.0
2024-08-22 11:55:00,554.9,555.36,554.9,555.24,3548.0,548.1495,548.6039,548.1495,548.4854,3548.0
2024-08-22 12:00:00,555.33,555.69,555.33,555.67,554.0,548.5743,548.9299,548.5743,548.9101,554.0
2024-08-22 12:05:00,555.81,556.24,555.81,556.24,900.0,549.0484,549.4732,549.0484,549.4732,900.0
2024-08-22 12:10:00,556.4,556.4,556.09,556.1,639.0,549.6312,549.6312,549.325,549.3349,639.0
2024-08-22 12:15:00,556.08,556.36,556.07,556.29,1271.0,549.3151,549.5917,549.3053,549.5226,1271.0
2024-08-22 12:20:00,556.45,556.87,556.45,556.75,2971.0,549.6806,550.0955,549.6806,549.977,2971.0
2024-08-22 12:25:00,557.13,557.13,557.04,557.04,644.0,550.3524,550.3524,550.2635,550.2635,644.0
2024-08-22 12:30:00,557.15,557.3,557.0,557.29,3677.0,550.3721,550.5203,550.2239,550.5104,3677.0
2024-08-22 12:35:00,557.33,557.33,557.33,557.33,100.0,550.5499,550.5499,550.5499,550.5499,100.0
2024-08-22 12:40:00,557.3,557.3,557.21,557.21,280.0,550.5203,550.5203,550.4314,550.4314,280.0
2024-08-22 12:45:00,557.11,557.12,556.64,556.69,2113.0,550.3326,550.3425,549.8683,549.9177,2113.0
2024-08-22 12:50:00,556.31,556.39,556.01,556.01,3150.0,549.5423,549.6214,549.246,549.246,3150.0
2024-08-22 12:55:00,555.36,555.39,555.18,555.38,1203.0,548.6039,548.6335,548.4261,548.6237,1203.0
2024-08-22 13:00:00,555.2,555.29,555.2,555.23,400.0,548.4458,548.5347,548.4458,548.4755,400.0
2024-08-22 13:05:00,555.17,555.35,555.17,555.29,961.0,548.4162,548.594,548.4162,548.5347,961.0
2024-08-22 13:10:00,555.25,555.97,555.25,555.45,4482.0,548.4952,549.2065,548.4952,548.6928,4482.0
2024-08-22 13:15:00,555.69,555.84,555.69,555.84,591.0,548.9299,549.0781,548.9299,549.0781,591.0
2024-08-22 13:20:00,555.68,555.69,555.48,555.48,1163.0,548.92,548.9299,548.7224,548.7224,1163.0
2024-08-22 13:25:00,555.63,555.63,555.25,555.25,500.0,548.8706,548.8706,548.4952,548.4952,500.0
2024-08-22 13:30:00,555.13,555.13,554.17,554.67,4253.0,548.3767,548.3767,547.4284,547.9223,4253.0
2024-08-22 13:35:00,554.55,555.21,554.53,555.21,2256.0,547.8038,548.4557,547.784,548.4557,2256.0
2024-08-22 13:40:00,555.1,555.14,554.87,554.98,2058.0,548.3471,548.3866,548.1199,548.2285,2058.0
2024-08-22 13:45:00,554.63,554.7,554.57,554.61,602.0,547.8828,547.9519,547.8235,547.863,602.0
2024-08-22 13:50:00,554.74,554.8,554.1,554.1,4174.0,547.9914,548.0507,547.3592,547.3592,4174.0
2024-08-22 13:55:00,554.0,554.3,553.99,553.99,1662.0,547.2604,547.5568,547.2506,547.2506,1662.0
2024-08-22 14:00:00,554.12,554.3,553.89,554.28,1759.0,547.379,547.5568,547.1518,547.537,1759.0
2024-08-22 14:05:00,554.18,554.74,554.15,554.74,2402.0,547.4383,547.9914,547.4086,547.9914,2402.0
2024-08-22 14:10:00,554.91,554.94,554.76,554.89,900.0,548.1594,548.189,548.0112,548.1396,900.0
2024-08-22 14:15:00,555.06,555.45,555.03,555.45,2100.0,548.3075,548.6928,548.2779,548.6928,2100.0
2024-08-22 14:20:00,555.47,555.47,555.17,555.17,1900.0,548.7126,548.7126,548.4162,548.4162,1900.0
2024-08-22 14:25:00,555.27,555.54,555.24,555.54,626.0,548.515,548.7817,548.4854,548.7817,626.0
2024-08-22 14:30:00,555.2,555.72,555.2,555.65,2108.0,548.4458,548.9595,548.4458,548.8904,2108.0
2024-08-22 14:35:00,555.36,555.42,555.31,555.42,691.0,548.6039,548.6632,548.5545,548.6632,691.0
2024-08-22 14:40:00,555.28,555.5,555.24,555.34,1623.0,548.5249,548.7422,548.4854,548.5841,1623.0
2024-08-22 14:45:00,555.51,555.75,555.51,555.57,400.0,548.7521,548.9892,548.7521,548.8113,400.0
2024-08-22 14:50:00,555.47,555.5,555.35,555.37,2112.0,548.7126,548.7422,548.594,548.6138,2112.0
2024-08-22 14:55:00,555.23,555.36,555.04,555.04,1055.0,548.4755,548.6039,548.2878,548.2878,1055.0
2024-08-22 15:00:00,555.23,555.75,555.23,555.68,1734.0,548.4755,548.9892,548.4755,548.92,1734.0
2024-08-22 15:05:00,555.57,555.57,555.57,555.57,100.0,548.8113,548.8113,548.8113,548.8113,100.0
2024-08-22 15:10:00,555.66,556.0,555.59,556.0,3876.0,548.9002,549.2361,548.8311,549.2361,3876.0
2024-08-22 15:15:00,556.07,556.1,555.69,555.69,1400.0,549.3053,549.3349,548.9299,548.9299,1400.0
2024-08-22 15:20:00,555.67,555.73,554.99,555.08,1553.0,548.9101,548.9694,548.2384,548.3273,1553.0
2024-08-22 15:25:00,555.19,555.19,554.94,555.07,1434.0,548.436,548.436,548.189,548.3174,1434.0
2024-08-22 15:30:00,555.01,555.07,554.8,554.9,2064.0,548.2582,548.3174,548.0507,548.1495,2064.0
2024-08-22 15:35:00,554.64,554.98,554.55,554.88,3676.0,547.8927,548.2285,547.8038,548.1297,3676.0
2024-08-22 15:40:00,554.62,554.62,554.44,554.44,500.0,547.8729,547.8729,547.6951,547.6951,500.0
2024-08-22 15:45:00,554.43,554.64,554.29,554.63,3099.0,547.6852,547.8927,547.5469,547.8828,3099.0
2024-08-22 15:50:00,554.73,554.86,553.08,553.39,13259.0,547.9816,548.11,546.3516,546.6579,13259.0
2024-08-22 15:55:00,553.44,554.28,553.15,554.18,47589.0,546.7073,547.537,546.4208,547.4383,47589.0
2024-08-23 09:30:00,557.9,558.41,557.42,558.4,15596.0,551.113,551.6168,550.6388,551.6069,15596.0
2024-08-23 09:35:00,558.64,559.64,558.54,559.37,11933.0,551.844,552.8318,551.7452,552.5651,11933.0
2024-08-23 09:40:00,559.63,559.84,558.9,558.9,5570.0,552.822,553.0294,552.1008,552.1008,5570.0
2024-08-23 09:45:00,558.97,559.04,558.2,558.32,5760.0,552.17,552.2391,551.4093,551.5279,5760.0
2024-08-23 09:50:00,557.93,557.93,556.85,557.4,11932.0,551.1426,551.1426,550.0758,550.6191,11932.0
2024-08-23 09:55:00,557.43,557.64,557.34,557.64,3177.0,550.6487,550.8562,550.5598,550.8562,3177.0
2024-08-23 10:00:00,557.78,561.37,557.7,561.29,35423.0,550.9945,554.5408,550.9154,554.4618,35423.0
2024-08-23 10:05:00,561.25,561.97,560.08,561.97,6510.0,554.4222,555.1335,553.2665,555.1335,6510.0
2024-08-23 10:10:00,561.89,563.84,561.89,563.41,17426.0,555.0545,556.9807,555.0545,556.556,17426.0
2024-08-23 10:15:00,563.42,563.55,561.06,561.21,22300.0,556.5658,556.6943,554.2346,554.3827,22300.0
2024-08-23 10:20:00,561.36,563.37,561.31,563.3,8343.0,554.5309,556.5165,554.4815,556.4473,8343.0
2024-08-23 10:25:00,563.35,564.14,562.93,563.78,9021.0,556.4967,557.2771,556.0818,556.9215,9021.0
2024-08-23 10:30:00,564.09,564.36,563.82,564.14,8774.0,557.2277,557.4944,556.961,557.2771,8774.0
2024-08-23 10:35:00,563.66,564.17,563.52,563.79,9708.0,556.8029,557.3067,556.6646,556.9313,9708.0
2024-08-23 10:40:00,563.74,565.21,563.48,565.21,8341.0,556.882,558.3341,556.6251,558.3341,8341.0
2024-08-23 10:45:00,564.87,565.06,562.22,562.74,11205.0,557.9982,558.1859,555.3804,555.8941,11205.0
2024-08-23 10:50:00,562.53,563.16,561.89,563.14,9214.0,555.6867,556.309,555.0545,556.2893,9214.0
2024-08-23 10:55:00,563.18,564.4,563.15,564.39,5079.0,556.3288,557.5339,556.2991,557.524,5079.0
2024-08-23 11:00:00,564.01,564.52,563.75,564.52,5370.0,557.1487,557.6525,556.8918,557.6525,5370.0
2024-08-23 11:05:00,564.67,565.65,564.67,565.61,4445.0,557.8006,558.7687,557.8006,558.7292,4445.0
2024-08-23 11:10:00,565.19,566.1,564.53,566.07,4292.0,558.3143,559.2132,557.6623,559.1836,4292.0
2024-08-23 11:15:00,566.09,566.85,566.09,566.6,14399.0,559.2034,559.9541,559.2034,559.7072,14399.0
2024-08-23 11:20:00,566.62,566.66,566.18,566.49,9230.0,559.7269,559.7664,559.2923,559.5985,9230.0
2024-08-23 11:25:00,566.7,566.99,566.27,566.89,7658.0,559.8059,560.0924,559.3812,559.9936,7658.0
2024-08-23 11:30:00,566.94,567.28,566.89,567.19,3312.0,560.043,560.3789,559.9936,560.29,3312.0
2024-08-23 11:35:00,567.48,567.55,567.19,567.21,2069.0,560.5765,560.6456,560.29,560.3097,2069.0
2024-08-23 11:40:00,567.37,567.37,566.5,566.5,1840.0,560.4678,560.4678,559.6084,559.6084,1840.0
2024-08-23 11:45:00,566.43,566.46,565.78,566.23,6470.0,559.5392,559.5689,558.8971,559.3417,6470.0
2024-08-23 11:50:00,565.86,565.86,565.38,565.38,1050.0,558.9762,558.9762,558.502,558.502,1050.0
2024-08-23 11:55:00,565.45,565.45,564.98,565.0,575.0,558.5712,558.5712,558.1069,558.1266,575.0
2024-08-23 12:00:00,564.65,564.68,564.15,564.6,4401.0,557.7809,557.8105,557.287,557.7315,4401.0
2024-08-23 12:05:00,564.59,564.71,564.04,564.71,10178.0,557.7216,557.8402,557.1783,557.8402,10178.0
2024-08-23 12:10:00,564.76,565.0,564.01,564.01,7009.0,557.8895,558.1266,557.1487,557.1487,7009.0
2024-08-23 12:15:00,564.14,564.67,563.87,564.67,12920.0,557.2771,557.8006,557.0104,557.8006,12920.0
2024-08-23 12:20:00,564.72,564.75,564.36,564.36,4206.0,557.85,557.8797,557.4944,557.4944,4206.0
2024-08-23 12:25:00,564.23,564.34,563.78,564.13,4306.0,557.366,557.4747,556.9215,557.2672,4306.0
2024-08-23 12:30:00,564.18,564.78,564.18,564.78,4496.0,557.3166,557.9093,557.3166,557.9093,4496.0
2024-08-23 12:35:00,565.0,565.31,564.8,565.11,3296.0,558.1266,558.4329,557.9291,558.2353,3296.0
2024-08-23 12:40:00,564.85,564.85,563.28,563.53,6415.0,557.9784,557.9784,556.4275,556.6745,6415.0
2024-08-23 12:45:00,563.45,563.68,563.09,563.51,7822.0,556.5955,556.8227,556.2399,556.6548,7822.0
2024-08-23 12:50:00,563.75,564.33,563.73,564.26,8040.0,556.8918,557.4648,556.8721,557.3956,8040.0
2024-08-23 12:55:00,564.68,564.96,564.54,564.56,9899.0,557.8105,558.0871,557.6722,557.692,9899.0
2024-08-23 13:00:00,564.62,565.02,564.48,564.86,8759.0,557.7512,558.1464,557.613,557.9883,8759.0
2024-08-23 13:05:00,565.05,565.07,564.65,564.72,5928.0,558.176,558.1958,557.7809,557.85,5928.0
2024-08-23 13:10:00,564.79,564.82,564.49,564.77,5693.0,557.9192,557.9488,557.6228,557.8994,5693.0
2024-08-23 13:15:00,564.87,565.04,564.82,564.88,2681.0,557.9982,558.1661,557.9488,558.0081,2681.0
2024-08-23 13:20:00,564.67,565.11,564.67,564.97,2845.0,557.8006,558.2353,557.8006,558.097,2845.0
2024-08-23 13:25:00,565.08,565.37,565.05,565.35,2231.0,558.2057,558.4921,558.176,558.4724,2231.0
2024-08-23 13:30:00,565.25,565.37,565.02,565.12,7281.0,558.3736,558.4921,558.1464,558.2452,7281.0
2024-08-23 13:35:00,565.12,565.31,565.09,565.29,2439.0,558.2452,558.4329,558.2155,558.4131,2439.0
2024-08-23 13:40:00,565.18,565.56,565.18,565.56,2511.0,558.3044,558.6798,558.3044,558.6798,2511.0
2024-08-23 13:45:00,565.47,565.47,565.0,565.22,3673.0,558.5909,558.5909,558.1266,558.3439,3673.0
2024-08-23 13:50:00,565.31,565.34,564.98,565.25,4482.0,558.4329,558.4625,558.1069,558.3736,4482.0
2024-08-23 13:55:00,565.29,565.34,565.12,565.33,1780.0,558.4131,558.4625,558.2452,558.4526,1780.0
2024-08-23 14:00:00,565.29,565.49,565.26,565.49,1404.0,558.4131,558.6107,558.3835,558.6107,1404.0
2024-08-23 14:05:00,565.48,565.52,565.41,565.52,300.0,558.6008,558.6403,558.5316,558.6403,300.0
2024-08-23 14:10:00,565.3,565.63,565.23,565.56,4677.0,558.423,558.749,558.3538,558.6798,4677.0
2024-08-23 14:15:00,565.59,565.62,565.5,565.53,2937.0,558.7094,558.7391,558.6205,558.6502,2937.0
2024-08-23 14:20:00,565.57,565.65,564.98,565.26,2154.0,558.6897,558.7687,558.1069,558.3835,2154.0
2024-08-23 14:25:00,565.36,565.43,565.34,565.43,600.0,558.4822,558.5514,558.4625,558.5514,600.0
2024-08-23 14:30:00,565.36,565.39,565.16,565.24,1728.0,558.4822,558.5119,558.2847,558.3637,1728.0
2024-08-23 14:35:00,565.08,565.2,565.07,565.12,3200.0,558.2057,558.3242,558.1958,558.2452,3200.0
2024-08-23 14:40:00,565.23,565.36,565.23,565.27,5070.0,558.3538,558.4822,558.3538,558.3933,5070.0
2024-08-23 14:45:00,565.04,565.19,565.03,565.19,960.0,558.1661,558.3143,558.1563,558.3143,960.0
2024-08-23 14:50:00,565.03,565.16,564.88,564.88,1289.0,558.1563,558.2847,558.0081,558.0081,1289.0
2024-08-23 14:55:00,565.01,565.01,564.52,564.8,4627.0,558.1365,558.1365,557.6525,557.9291,4627.0
2024-08-23 15:00:00,564.8,564.8,564.39,564.51,4200.0,557.9291,557.9291,557.524,557.6426,4200.0
2024-08-23 15:05:00,564.55,564.81,564.55,564.81,1210.0,557.6821,557.9389,557.6821,557.9389,1210.0
2024-08-23 15:10:00,564.97,565.52,564.97,565.49,2155.0,558.097,558.6403,558.097,558.6107,2155.0
2024-08-23 15:15:00,565.45,565.53,565.34,565.5,1141.0,558.5712,558.6502,558.4625,558.6205,1141.0
2024-08-23 15:20:00,565.52,565.56,565.47,565.55,1700.0,558.6403,558.6798,558.5909,558.6699,1700.0
2024-08-23 15:25:00,565.78,565.99,565.67,565.93,2119.0,558.8971,559.1046,558.7885,559.0453,2119.0
2024-08-23 15:30:00,565.85,565.87,565.49,565.51,4957.0,558.9663,558.986,558.6107,558.6304,4957.0
2024-08-23 15:35:00,565.67,565.78,565.21,565.4,7569.0,558.7885,558.8971,558.3341,558.5218,7569.0
2024-08-23 15:40:00,565.49,565.57,565.2,565.22,4014.0,558.6107,558.6897,558.3242,558.3439,4014.0
2024-08-23 15:45:00,565.18,565.64,564.87,565.58,6921.0,558.3044,558.7588,557.9982,558.6996,6921.0
2024-08-23 15:50:00,565.73,566.2,565.32,566.19,23201.0,558.8477,559.312,558.4427,559.3021,23201.0
2024-08-23 15:55:00,566.28,566.49,565.84,566.14,50652.0,559.3911,559.5985,558.9564,559.2528,50652.0
2024-08-26 09:30:00,569.41,569.41,567.88,567.94,23792.0,562.483,562.483,560.9716,561.0309,23792.0
2024-08-26 09:35:00,567.93,569.34,567.66,568.43,15348.0,561.021,562.4138,560.7543,561.5149,15348.0
2024-08-26 09:40:00,568.22,568.82,568.06,568.64,4152.0,561.3075,561.9002,561.1494,561.7223,4152.0
2024-08-26 09:45:00,568.75,569.64,568.75,569.64,5808.0,561.831,562.7102,561.831,562.7102,5808.0
2024-08-26 09:50:00,569.47,569.75,568.29,568.45,14814.0,562.5422,562.8188,561.3766,561.5347,14814.0
2024-08-26 09:55:00,568.63,569.35,568.6,569.35,6202.0,561.7125,562.4237,561.6828,562.4237,6202.0
2024-08-26 10:00:00,569.46,569.48,569.07,569.39,1076.0,562.5324,562.5521,562.1471,562.4632,1076.0
2024-08-26 10:05:00,569.43,569.95,569.28,569.95,7635.0,562.5027,563.0164,562.3546,563.0164,7635.0
2024-08-26 10:10:00,570.09,570.09,569.46,569.46,3571.0,563.1547,563.1547,562.5324,562.5324,3571.0
2024-08-26 10:15:00,569.39,569.89,568.5,568.68,11002.0,562.4632,562.9571,561.584,561.7619,11002.0
2024-08-26 10:20:00,568.75,569.07,568.44,569.07,2257.0,561.831,562.1471,561.5248,562.1471,2257.0
2024-08-26 10:25:00,568.98,569.66,568.98,569.66,2666.0,562.0582,562.7299,562.0582,562.7299,2666.0
2024-08-26 10:30:00,569.64,569.65,569.24,569.51,1103.0,562.7102,562.7201,562.315,562.5818,1103.0
2024-08-26 10:35:00,569.26,569.53,568.54,568.54,5104.0,562.3348,562.6015,561.6236,561.6236,5104.0
2024-08-26 10:40:00,568.55,569.21,568.28,568.36,5357.0,561.6334,562.2854,561.3667,561.4457,5357.0
2024-08-26 10:45:00,568.23,569.12,568.23,568.37,6567.0,561.3173,562.1965,561.3173,561.4556,6567.0
2024-08-26 10:50:00,568.01,568.6,567.95,568.34,2282.0,561.1,561.6828,561.0407,561.426,2282.0
2024-08-26 10:55:00,567.98,568.06,567.22,567.56,3938.0,561.0704,561.1494,560.3196,560.6555,3938.0
2024-08-26 11:00:00,567.43,567.85,567.4,567.52,5830.0,560.5271,560.942,560.4974,560.616,5830.0
2024-08-26 11:05:00,567.65,567.65,566.64,566.64,5701.0,560.7444,560.7444,559.7467,559.7467,5701.0
2024-08-26 11:10:00,566.75,567.15,566.62,567.07,5685.0,559.8553,560.2505,559.7269,560.1714,5685.0
2024-08-26 11:15:00,566.6,566.64,566.59,566.63,1528.0,559.7072,559.7467,559.6973,559.7368,1528.0
2024-08-26 11:20:00,566.07,566.36,566.07,566.17,879.0,559.1836,559.4701,559.1836,559.2824,879.0
2024-08-26 11:25:00,565.77,565.79,565.68,565.74,6685.0,558.8873,558.907,558.7984,558.8576,6685.0
2024-08-26 11:30:00,565.73,566.05,565.73,566.05,900.0,558.8477,559.1639,558.8477,559.1639,900.0
2024-08-26 11:35:00,566.0,566.07,565.79,565.79,1067.0,559.1145,559.1836,558.907,558.907,1067.0
2024-08-26 11:40:00,565.8,566.3,565.76,565.8,1000.0,558.9169,559.4108,558.8774,558.9169,1000.0
2024-08-26 11:45:00,565.56,565.81,565.21,565.76,2923.0,558.6798,558.9268,558.3341,558.8774,2923.0
2024-08-26 11:50:00,565.88,565.92,565.62,565.62,582.0,558.9959,559.0354,558.7391,558.7391,582.0
2024-08-26 11:55:00,565.81,565.81,565.47,565.51,606.0,558.9268,558.9268,558.5909,558.6304,606.0
2024-08-26 12:00:00,565.77,565.78,565.67,565.67,400.0,558.8873,558.8971,558.7885,558.7885,400.0
2024-08-26 12:05:00,565.64,565.77,565.64,565.7,2006.0,558.7588,558.8873,558.7588,558.8181,2006.0
2024-08-26 12:10:00,565.7,565.96,565.61,565.61,756.0,558.8181,559.0749,558.7292,558.7292,756.0
2024-08-26 12:15:00,565.83,566.06,565.83,566.01,786.0,558.9465,559.1737,558.9465,559.1243,786.0
2024-08-26 12:20:00,566.19,566.41,566.19,566.39,1408.0,559.3021,559.5195,559.3021,559.4997,1408.0
2024-08-26 12:25:00,566.16,566.29,566.16,566.29,350.0,559.2725,559.4009,559.2725,559.4009,350.0
2024-08-26 12:30:00,566.37,566.53,566.37,566.38,875.0,559.48,559.638,559.48,559.4898,875.0
2024-08-26 12:35:00,566.34,566.64,566.33,566.64,400.0,559.4503,559.7467,559.4404,559.7467,400.0
2024-08-26 12:40:00,566.46,566.46,566.46,566.46,100.0,559.5689,559.5689,559.5689,559.5689,100.0
2024-08-26 12:45:00,566.66,566.66,566.39,566.39,553.0,559.7664,559.7664,559.4997,559.4997,553.0
2024-08-26 12:50:00,566.46,566.6,566.46,566.6,3406.0,559.5689,559.7072,559.5689,559.7072,3406.0
2024-08-26 12:55:00,566.63,567.03,566.63,567.02,1067.0,559.7368,560.1319,559.7368,560.1221,1067.0
2024-08-26 13:00:00,566.78,567.13,566.78,567.13,1081.0,559.885,560.2307,559.885,560.2307,1081.0
2024-08-26 13:05:00,567.0,567.0,566.38,566.64,2392.0,560.1023,560.1023,559.4898,559.7467,2392.0
2024-08-26 13:10:00,566.89,566.96,566.89,566.96,566.0,559.9936,560.0628,559.9936,560.0628,566.0
2024-08-26 13:15:00,566.63,566.63,566.5,566.5,600.0,559.7368,559.7368,559.6084,559.6084,600.0
2024-08-26 13:20:00,566.51,566.85,566.44,566.85,580.0,559.6183,559.9541,559.5491,559.9541,580.0
2024-08-26 13:25:00,566.97,566.97,566.5,566.5,685.0,560.0727,560.0727,559.6084,559.6084,685.0
2024-08-26 13:30:00,566.45,566.45,566.3,566.3,752.0,559.559,559.559,559.4108,559.4108,752.0
2024-08-26 13:35:00,566.01,566.01,565.65,565.66,2350.0,559.1243,559.1243,558.7687,558.7786,2350.0
2024-08-26 13:40:00,565.33,565.73,565.32,565.63,3787.0,558.4526,558.8477,558.4427,558.749,3787.0
2024-08-26 13:45:00,565.04,565.1,564.79,565.08,5252.0,558.1661,558.2254,557.9192,558.2057,5252.0
2024-08-26 13:50:00,565.09,565.09,564.9,564.91,656.0,558.2155,558.2155,558.0278,558.0377,656.0
2024-08-26 13:55:00,564.82,565.04,564.73,565.04,550.0,557.9488,558.1661,557.8599,558.1661,550.0
2024-08-26 14:00:00,565.34,565.42,565.34,565.42,1075.0,558.4625,558.5415,558.4625,558.5415,1075.0
2024-08-26 14:05:00,565.45,565.45,564.89,565.01,2182.0,558.5712,558.5712,558.018,558.1365,2182.0
2024-08-26 14:10:00,564.93,565.21,564.87,565.21,2104.0,558.0575,558.3341,557.9982,558.3341,2104.0
2024-08-26 14:15:00,565.26,565.26,565.26,565.26,100.0,558.3835,558.3835,558.3835,558.3835,100.0
2024-08-26 14:20:00,565.57,565.7,565.35,565.35,793.0,558.6897,558.8181,558.4724,558.4724,793.0
2024-08-26 14:25:00,565.43,565.77,565.43,565.76,1966.0,558.5514,558.8873,558.5514,558.8774,1966.0
2024-08-26 14:30:00,565.57,565.71,565.47,565.68,2166.0,558.6897,558.828,558.5909,558.7984,2166.0
2024-08-26 14:35:00,565.93,566.15,565.93,566.05,674.0,559.0453,559.2626,559.0453,559.1639,674.0
2024-08-26 14:40:00,566.25,566.29,566.01,566.01,700.0,559.3614,559.4009,559.1243,559.1243,700.0
2024-08-26 14:45:00,566.13,566.13,566.02,566.02,400.0,559.2429,559.2429,559.1342,559.1342,400.0
2024-08-26 14:50:00,565.61,565.69,565.39,565.5,1282.0,558.7292,558.8082,558.5119,558.6205,1282.0
2024-08-26 14:55:00,565.67,566.03,565.67,566.01,909.0,558.7885,559.1441,558.7885,559.1243,909.0
2024-08-26 15:00:00,565.91,566.12,565.88,565.92,1200.0,559.0256,559.233,558.9959,559.0354,1200.0
2024-08-26 15:05:00,565.97,565.98,565.97,565.98,551.0,559.0848,559.0947,559.0848,559.0947,551.0
2024-08-26 15:10:00,566.14,566.33,566.14,566.33,381.0,559.2528,559.4404,559.2528,559.4404,381.0
2024-08-26 15:15:00,566.16,566.22,565.97,565.98,2491.0,559.2725,559.3318,559.0848,559.0947,2491.0
2024-08-26 15:20:00,565.88,565.9,565.88,565.9,275.0,558.9959,559.0157,558.9959,559.0157,275.0
2024-08-26 15:25:00,565.8,565.87,565.78,565.79,850.0,558.9169,558.986,558.8971,558.907,850.0
2024-08-26 15:30:00,565.27,565.57,565.27,565.39,1402.0,558.3933,558.6897,558.3933,558.5119,1402.0
2024-08-26 15:35:00,565.22,565.53,565.19,565.52,967.0,558.3439,558.6502,558.3143,558.6403,967.0
2024-08-26 15:40:00,565.4,565.52,565.2,565.2,3296.0,558.5218,558.6403,558.3242,558.3242,3296.0
2024-08-26 15:45:00,565.18,565.28,565.06,565.16,3290.0,558.3044,558.4032,558.1859,558.2847,3290.0
2024-08-26 15:50:00,565.09,565.3,564.35,564.45,12132.0,558.2155,558.423,557.4845,557.5833,12132.0
2024-08-26 15:55:00,564.46,564.51,563.76,564.28,35863.0,557.5932,557.6426,556.9017,557.4154,35863.0
2024-08-27 09:30:00,561.27,561.69,560.34,560.94,24575.0,554.442,554.8569,553.5233,554.116,24575.0
2024-08-27 09:35:00,560.85,561.24,560.45,560.45,10711.0,554.0271,554.4124,553.632,553.632,10711.0
2024-08-27 09:40:00,560.43,560.96,559.9,560.83,12153.0,553.6122,554.1358,553.0887,554.0074,12153.0
2024-08-27 09:45:00,560.76,561.35,560.75,560.92,11380.0,553.9382,554.521,553.9283,554.0963,11380.0
2024-08-27 09:50:00,561.21,561.39,560.68,560.68,10092.0,554.3827,554.5605,553.8592,553.8592,10092.0
2024-08-27 09:55:00,560.7,560.7,559.8,559.91,11337.0,553.8789,553.8789,552.9899,553.0985,11337.0
2024-08-27 10:00:00,560.05,560.91,559.82,560.91,5798.0,553.2368,554.0864,553.0096,554.0864,5798.0
2024-08-27 10:05:00,560.96,561.0,560.53,560.58,7325.0,554.1358,554.1753,553.711,553.7604,7325.0
2024-08-27 10:10:00,560.65,560.8,560.06,560.06,10392.0,553.8295,553.9777,553.2467,553.2467,10392.0
2024-08-27 10:15:00,560.34,560.67,559.79,560.63,6029.0,553.5233,553.8493,552.98,553.8098,6029.0
2024-08-27 10:20:00,560.66,561.68,560.66,561.61,7423.0,553.8394,554.847,553.8394,554.7779,7423.0
2024-08-27 10:25:00,561.53,561.65,561.3,561.65,2545.0,554.6988,554.8174,554.4716,554.8174,2545.0
2024-08-27 10:30:00,561.64,562.17,561.64,561.73,3732.0,554.8075,555.3311,554.8075,554.8964,3732.0
2024-08-27 10:35:00,562.0,562.25,562.0,562.22,1713.0,555.1631,555.4101,555.1631,555.3804,1713.0
2024-08-27 10:40:00,562.77,562.97,562.68,562.76,3122.0,555.9238,556.1213,555.8348,555.9139,3122.0
2024-08-27 10:45:00,562.89,562.89,562.65,562.65,7174.0,556.0423,556.0423,555.8052,555.8052,7174.0
2024-08-27 10:50:00,562.67,562.72,562.41,562.56,4524.0,555.825,555.8744,555.5681,555.7163,4524.0
2024-08-27 10:55:00,562.71,562.87,562.67,562.85,1804.0,555.8645,556.0225,555.825,556.0028,1804.0
2024-08-27 11:00:00,562.98,563.0,562.6,562.76,1657.0,556.1312,556.151,555.7558,555.9139,1657.0
2024-08-27 11:05:00,562.78,562.78,562.35,562.59,4475.0,555.9336,555.9336,555.5089,555.7459,4475.0
2024-08-27 11:10:00,562.61,562.68,562.26,562.26,1555.0,555.7657,555.8348,555.42,555.42,1555.0
2024-08-27 11:15:00,562.35,562.35,560.99,561.16,9141.0,555.5089,555.5089,554.1654,554.3333,9141.0
2024-08-27 11:20:00,561.19,561.85,561.19,561.41,4569.0,554.363,555.0149,554.363,554.5803,4569.0
2024-08-27 11:25:00,561.11,561.33,561.06,561.33,1389.0,554.2839,554.5013,554.2346,554.5013,1389.0
2024-08-27 11:30:00,561.07,561.11,560.79,560.79,1952.0,554.2444,554.2839,553.9678,553.9678,1952.0
2024-08-27 11:35:00,560.85,560.97,560.78,560.97,3183.0,554.0271,554.1457,553.958,554.1457,3183.0
2024-08-27 11:40:00,560.67,561.15,560.66,561.15,1277.0,553.8493,554.3235,553.8394,554.3235,1277.0
2024-08-27 11:45:00,561.18,561.18,561.01,561.01,578.0,554.3531,554.3531,554.1852,554.1852,578.0
2024-08-27 11:50:00,560.76,560.76,560.65,560.65,478.0,553.9382,553.9382,553.8295,553.8295,478.0
2024-08-27 11:55:00,560.86,561.02,560.76,561.01,536.0,554.037,554.195,553.9382,554.1852,536.0
2024-08-27 12:00:00,561.15,561.18,560.82,560.91,4658.0,554.3235,554.3531,553.9975,554.0864,4658.0
2024-08-27 12:05:00,560.67,560.67,560.65,560.65,777.0,553.8493,553.8493,553.8295,553.8295,777.0
2024-08-27 12:10:00,560.82,561.33,560.82,561.33,4411.0,553.9975,554.5013,553.9975,554.5013,4411.0
2024-08-27 12:15:00,561.29,561.29,561.2,561.24,600.0,554.4618,554.4618,554.3729,554.4124,600.0
2024-08-27 12:20:00,561.25,561.25,560.86,560.86,3574.0,554.4222,554.4222,554.037,554.037,3574.0
2024-08-27 12:25:00,561.17,561.17,561.16,561.17,200.0,554.3432,554.3432,554.3333,554.3432,200.0
2024-08-27 12:30:00,560.91,561.13,560.91,561.13,2353.0,554.0864,554.3037,554.0864,554.3037,2353.0
2024-08-27 12:35:00,560.71,560.71,560.56,560.58,500.0,553.8888,553.8888,553.7406,553.7604,500.0
2024-08-27 12:40:00,560.61,560.61,560.1,560.17,1250.0,553.79,553.79,553.2862,553.3554,1250.0
2024-08-27 12:45:00,560.37,560.82,560.32,560.81,600.0,553.5529,553.9975,553.5036,553.9876,600.0
2024-08-27 12:50:00,561.03,561.18,561.03,561.18,822.0,554.2049,554.3531,554.2049,554.3531,822.0
2024-08-27 12:55:00,561.14,561.15,560.76,560.77,634.0,554.3136,554.3235,553.9382,553.9481,634.0
2024-08-27 13:00:00,560.98,561.15,560.93,561.15,3240.0,554.1555,554.3235,554.1061,554.3235,3240.0
2024-08-27 13:05:00,561.35,561.38,561.35,561.38,1600.0,554.521,554.5507,554.521,554.5507,1600.0
2024-08-27 13:10:00,561.14,561.27,561.12,561.27,315.0,554.3136,554.442,554.2938,554.442,315.0
2024-08-27 13:15:00,561.39,561.4,561.34,561.38,400.0,554.5605,554.5704,554.5111,554.5507,400.0
2024-08-27 13:20:00,561.59,561.68,561.57,561.68,4570.0,554.7581,554.847,554.7384,554.847,4570.0
2024-08-27 13:25:00,561.93,562.14,561.9,562.14,550.0,555.094,555.3014,555.0643,555.3014,550.0
2024-08-27 13:30:00,562.47,562.55,562.31,562.31,8180.0,555.6274,555.7064,555.4693,555.4693,8180.0
2024-08-27 13:35:00,562.44,562.44,562.3,562.3,1400.0,555.5978,555.5978,555.4595,555.4595,1400.0
2024-08-27 13:40:00,562.31,562.53,562.17,562.53,1300.0,555.4693,555.6867,555.3311,555.6867,1300.0
2024-08-27 13:45:00,562.37,562.59,562.37,562.51,1250.0,555.5286,555.7459,555.5286,555.6669,1250.0
2024-08-27 13:50:00,562.49,562.49,562.44,562.44,381.0,555.6472,555.6472,555.5978,555.5978,381.0
2024-08-27 13:55:00,562.36,562.36,562.19,562.31,3328.0,555.5187,555.5187,555.3508,555.4693,3328.0
2024-08-27 14:00:00,562.31,562.53,562.31,562.37,1079.0,555.4693,555.6867,555.4693,555.5286,1079.0
2024-08-27 14:05:00,562.5,562.57,562.48,562.49,800.0,555.657,555.7262,555.6373,555.6472,800.0
2024-08-27 14:10:00,562.68,562.77,562.61,562.75,1100.0,555.8348,555.9238,555.7657,555.904,1100.0
2024-08-27 14:15:00,562.84,562.84,562.44,562.59,1183.0,555.9929,555.9929,555.5978,555.7459,1183.0
2024-08-27 14:20:00,562.54,562.54,562.44,562.44,600.0,555.6966,555.6966,555.5978,555.5978,600.0
2024-08-27 14:25:00,562.35,562.35,562.35,562.35,100.0,555.5089,555.5089,555.5089,555.5089,100.0
2024-08-27 14:30:00,562.36,562.49,562.36,562.38,1613.0,555.5187,555.6472,555.5187,555.5385,1613.0
2024-08-27 14:35:00,562.57,562.57,562.42,562.48,2900.0,555.7262,555.7262,555.578,555.6373,2900.0
2024-08-27 14:40:00,562.52,562.89,562.48,562.83,5897.0,555.6768,556.0423,555.6373,555.983,5897.0
2024-08-27 14:45:00,562.75,562.85,562.75,562.85,600.0,555.904,556.0028,555.904,556.0028,600.0
2024-08-27 14:50:00,562.73,563.03,562.64,563.03,1300.0,555.8842,556.1806,555.7953,556.1806,1300.0
2024-08-27 14:55:00,562.97,562.97,562.58,562.63,9622.0,556.1213,556.1213,555.7361,555.7855,9622.0
2024-08-27 15:00:00,562.51,562.63,562.24,562.24,3000.0,555.6669,555.7855,555.4002,555.4002,3000.0
2024-08-27 15:05:00,562.28,562.58,562.28,562.58,2380.0,555.4397,555.7361,555.4397,555.7361,2380.0
2024-08-27 15:10:00,562.64,562.73,562.64,562.67,1807.0,555.7953,555.8842,555.7953,555.825,1807.0
2024-08-27 15:15:00,562.61,562.61,562.61,562.61,589.0,555.7657,555.7657,555.7657,555.7657,589.0
2024-08-27 15:20:00,562.53,562.71,562.53,562.67,966.0,555.6867,555.8645,555.6867,555.825,966.0
2024-08-27 15:25:00,562.8,563.0,562.8,562.85,2281.0,555.9534,556.151,555.9534,556.0028,2281.0
2024-08-27 15:30:00,562.71,562.77,562.58,562.6,1192.0,555.8645,555.9238,555.7361,555.7558,1192.0
2024-08-27 15:35:00,562.49,562.63,562.38,562.38,895.0,555.6472,555.7855,555.5385,555.5385,895.0
2024-08-27 15:40:00,562.4,562.52,562.4,562.44,550.0,555.5583,555.6768,555.5583,555.5978,550.0
2024-08-27 15:45:00,562.48,562.68,562.44,562.55,4936.0,555.6373,555.8348,555.5978,555.7064,4936.0
2024-08-27 15:50:00,562.5,562.64,562.06,562.06,8205.0,555.657,555.7953,555.2224,555.2224,8205.0
2024-08-27 15:55:00,562.05,562.45,562.05,562.27,43592.0,555.2125,555.6076,555.2125,555.4298,43592.0
2024-08-28 09:30:00,560.44,561.11,559.91,560.26,10243.0,553.6221,554.2839,553.0985,553.4443,10243.0
2024-08-28 09:35:00,559.77,560.24,559.24,560.24,9308.0,552.9602,553.4245,552.4367,553.4245,9308.0
2024-08-28 09:40:00,560.07,560.76,559.95,560.54,6519.0,553.2566,553.9382,553.1381,553.7209,6519.0
2024-08-28 09:45:00,560.61,561.41,560.61,561.31,7806.0,553.79,554.5803,553.79,554.4815,7806.0
2024-08-28 09:50:00,561.36,561.98,561.36,561.55,1279.0,554.5309,555.1434,554.5309,554.7186,1279.0
2024-08-28 09:55:00,561.62,562.01,561.02,561.04,4148.0,554.7877,555.173,554.195,554.2148,4148.0
2024-08-28 10:00:00,560.9,560.9,560.58,560.67,6449.0,554.0765,554.0765,553.7604,553.8493,6449.0
2024-08-28 10:05:00,560.6,561.23,560.6,560.92,13739.0,553.7802,554.4025,553.7802,554.0963,13739.0
2024-08-28 10:10:00,560.91,561.1,560.61,560.67,6124.0,554.0864,554.2741,553.79,553.8493,6124.0
2024-08-28 10:15:00,560.78,561.22,560.78,561.06,2785.0,553.958,554.3926,553.958,554.2346,2785.0
2024-08-28 10:20:00,561.23,561.45,561.03,561.03,1883.0,554.4025,554.6198,554.2049,554.2049,1883.0
2024-08-28 10:25:00,561.03,561.27,561.03,561.25,1980.0,554.2049,554.442,554.2049,554.4222,1980.0
2024-08-28 10:30:00,560.99,561.65,560.99,561.61,6571.0,554.1654,554.8174,554.1654,554.7779,6571.0
2024-08-28 10:35:00,561.78,562.15,561.78,562.15,1286.0,554.9458,555.3113,554.9458,555.3113,1286.0
2024-08-28 10:40:00,561.92,561.95,561.18,561.32,11045.0,555.0841,555.1137,554.3531,554.4914,11045.0
2024-08-28 10:45:00,561.28,561.8,561.23,561.23,5419.0,554.4519,554.9656,554.4025,554.4025,5419.0
2024-08-28 10:50:00,561.27,561.71,561.27,561.71,2450.0,554.442,554.8766,554.442,554.8766,2450.0
2024-08-28 10:55:00,561.78,561.78,561.63,561.77,4716.0,554.9458,554.9458,554.7976,554.9359,4716.0
2024-08-28 11:00:00,561.22,561.4,560.9,561.2,5161.0,554.3926,554.5704,554.0765,554.3729,5161.0
2024-08-28 11:05:00,561.33,561.6,561.2,561.43,3794.0,554.5013,554.768,554.3729,554.6001,3794.0
2024-08-28 11:10:00,561.31,561.32,560.55,560.86,3714.0,554.4815,554.4914,553.7308,554.037,3714.0
2024-08-28 11:15:00,560.43,560.66,559.78,559.87,1327.0,553.6122,553.8394,552.9701,553.059,1327.0
2024-08-28 11:20:00,559.88,559.92,559.58,559.64,6694.0,553.0689,553.1084,552.7726,552.8318,6694.0
2024-08-28 11:25:00,559.6,559.8,559.54,559.8,4229.0,552.7923,552.9899,552.733,552.9899,4229.0
2024-08-28 11:30:00,560.04,560.04,559.49,559.53,1675.0,553.227,553.227,552.6837,552.7232,1675.0
2024-08-28 11:35:00,559.84,560.2,559.84,560.2,200.0,553.0294,553.385,553.0294,553.385,200.0
2024-08-28 11:40:00,560.05,560.05,559.75,559.75,4188.0,553.2368,553.2368,552.9405,552.9405,4188.0
2024-08-28 11:45:00,559.9,559.9,559.74,559.76,1045.0,553.0887,553.0887,552.9306,552.9504,1045.0
2024-08-28 11:50:00,559.68,560.13,559.67,560.08,4388.0,552.8713,553.3159,552.8615,553.2665,4388.0
2024-08-28 11:55:00,560.11,560.17,559.9,559.91,1948.0,553.2961,553.3554,553.0887,553.0985,1948.0
2024-08-28 12:00:00,560.08,560.08,559.88,559.88,800.0,553.2665,553.2665,553.0689,553.0689,800.0
2024-08-28 12:05:00,559.58,559.6,559.12,559.17,4312.0,552.7726,552.7923,552.3182,552.3675,4312.0
2024-08-28 12:10:00,559.21,559.51,559.04,559.51,3526.0,552.4071,552.7034,552.2391,552.7034,3526.0
2024-08-28 12:15:00,559.43,559.43,558.66,558.96,5834.0,552.6244,552.6244,551.8638,552.1601,5834.0
2024-08-28 12:20:00,558.82,558.86,558.13,558.26,4622.0,552.0218,552.0613,551.3402,551.4686,4622.0
2024-08-28 12:25:00,558.2,558.5,558.2,558.5,1287.0,551.4093,551.7057,551.4093,551.7057,1287.0
2024-08-28 12:30:00,558.29,558.82,558.14,558.66,2389.0,551.4983,552.0218,551.3501,551.8638,2389.0
2024-08-28 12:35:00,558.54,558.72,558.54,558.72,1204.0,551.7452,551.923,551.7452,551.923,1204.0
2024-08-28 12:40:00,558.82,559.11,558.82,559.11,1989.0,552.0218,552.3083,552.0218,552.3083,1989.0
2024-08-28 12:45:00,559.19,559.34,559.19,559.34,720.0,552.3873,552.5355,552.3873,552.5355,720.0
2024-08-28 12:50:00,559.5,559.81,559.5,559.67,2926.0,552.6935,552.9998,552.6935,552.8615,2926.0
2024-08-28 12:55:00,559.71,559.71,559.6,559.65,4073.0,552.901,552.901,552.7923,552.8417,4073.0
2024-08-28 13:00:00,559.57,559.94,559.56,559.7,2410.0,552.7627,553.1282,552.7528,552.8911,2410.0
2024-08-28 13:05:00,559.72,559.72,559.61,559.66,2306.0,552.9109,552.9109,552.8022,552.8516,2306.0
2024-08-28 13:10:00,559.52,559.57,558.77,558.86,4744.0,552.7133,552.7627,551.9724,552.0613,4744.0
2024-08-28 13:15:00,558.98,559.16,558.92,559.16,2646.0,552.1799,552.3577,552.1206,552.3577,2646.0
2024-08-28 13:20:00,559.16,559.16,558.85,558.85,1298.0,552.3577,552.3577,552.0514,552.0514,1298.0
2024-08-28 13:25:00,558.83,559.26,558.82,559.26,2600.0,552.0317,552.4565,552.0218,552.4565,2600.0
2024-08-28 13:30:00,559.32,559.54,559.32,559.48,2030.0,552.5157,552.733,552.5157,552.6738,2030.0
2024-08-28 13:35:00,559.56,559.56,559.05,559.05,1052.0,552.7528,552.7528,552.249,552.249,1052.0
2024-08-28 13:40:00,559.12,559.12,558.59,558.6,1400.0,552.3182,552.3182,551.7946,551.8045,1400.0
2024-08-28 13:45:00,558.54,558.54,558.08,558.16,4198.0,551.7452,551.7452,551.2908,551.3698,4198.0
2024-08-28 13:50:00,558.21,558.41,557.86,557.91,6596.0,551.4192,551.6168,551.0735,551.1229,6596.0
2024-08-28 13:55:00,557.89,558.04,556.95,556.99,7928.0,551.1031,551.2513,550.1746,550.2141,7928.0
2024-08-28 14:00:00,557.03,557.16,556.8,556.95,5164.0,550.2536,550.382,550.0264,550.1746,5164.0
2024-08-28 14:05:00,556.92,557.71,556.92,557.7,2906.0,550.1449,550.9253,550.1449,550.9154,2906.0
2024-08-28 14:10:00,557.49,557.53,557.49,557.53,200.0,550.708,550.7475,550.708,550.7475,200.0
2024-08-28 14:15:00,557.24,557.24,557.08,557.13,1334.0,550.461,550.461,550.303,550.3524,1334.0
2024-08-28 14:20:00,557.29,557.35,557.15,557.15,2234.0,550.5104,550.5697,550.3721,550.3721,2234.0
2024-08-28 14:25:00,557.07,557.21,556.93,556.93,1466.0,550.2931,550.4314,550.1548,550.1548,1466.0
2024-08-28 14:30:00,557.06,557.12,556.92,557.04,2300.0,550.2832,550.3425,550.1449,550.2635,2300.0
2024-08-28 14:35:00,557.15,557.37,557.14,557.37,1499.0,550.3721,550.5894,550.3622,550.5894,1499.0
2024-08-28 14:40:00,557.52,557.63,557.34,557.35,1947.0,550.7376,550.8463,550.5598,550.5697,1947.0
2024-08-28 14:45:00,557.34,557.37,557.16,557.26,2179.0,550.5598,550.5894,550.382,550.4808,2179.0
2024-08-28 14:50:00,557.32,558.81,557.31,558.68,4517.0,550.5401,552.0119,550.5302,551.8835,4517.0
2024-08-28 14:55:00,558.84,559.09,558.78,559.09,4690.0,552.0416,552.2885,551.9823,552.2885,4690.0
2024-08-28 15:00:00,559.56,559.95,559.45,559.94,2136.0,552.7528,553.1381,552.6441,553.1282,2136.0
2024-08-28 15:05:00,559.82,559.84,559.03,559.03,11072.0,553.0096,553.0294,552.2293,552.2293,11072.0
2024-08-28 15:10:00,559.15,559.15,558.63,558.73,811.0,552.3478,552.3478,551.8341,551.9329,811.0
2024-08-28 15:15:00,558.99,559.38,558.9,559.38,1060.0,552.1897,552.575,552.1008,552.575,1060.0
2024-08-28 15:20:00,559.41,559.58,559.37,559.49,1751.0,552.6046,552.7726,552.5651,552.6837,1751.0
2024-08-28 15:25:00,559.55,560.18,559.55,560.18,4108.0,552.7429,553.3653,552.7429,553.3653,4108.0
2024-08-28 15:30:00,560.13,560.13,559.67,559.67,2739.0,553.3159,553.3159,552.8615,552.8615,2739.0
2024-08-28 15:35:00,559.63,559.63,559.07,559.08,5607.0,552.822,552.822,552.2688,552.2786,5607.0
2024-08-28 15:40:00,559.05,559.39,558.96,559.39,10807.0,552.249,552.5849,552.1601,552.5849,10807.0
2024-08-28 15:45:00,559.44,559.82,559.12,559.29,10004.0,552.6343,553.0096,552.3182,552.4861,10004.0
2024-08-28 15:50:00,559.37,559.8,559.05,559.45,25120.0,552.5651,552.9899,552.249,552.6441,25120.0
2024-08-28 15:55:00,559.34,559.66,559.24,559.44,67130.0,552.5355,552.8516,552.4367,552.6343,67130.0
2024-08-29 09:30:00,562.34,562.6,561.02,561.31,22146.0,555.499,555.7558,554.195,554.4815,22146.0
2024-08-29 09:35:00,561.07,561.51,559.46,559.6,15944.0,554.2444,554.6791,552.654,552.7923,15944.0
2024-08-29 09:40:00,559.82,560.3,559.78,559.83,1703.0,553.0096,553.4838,552.9701,553.0195,1703.0
2024-08-29 09:45:00,559.65,559.73,558.43,558.98,11179.0,552.8417,552.9207,551.6366,552.1799,11179.0
2024-08-29 09:50:00,558.56,559.43,557.8,559.35,10986.0,551.765,552.6244,551.0142,552.5454,10986.0
2024-08-29 09:55:00,559.27,560.24,559.27,559.99,48991.0,552.4663,553.4245,552.4663,553.1776,48991.0
2024-08-29 10:00:00,560.16,562.13,560.16,562.13,14111.0,553.3455,555.2915,553.3455,555.2915,14111.0
2024-08-29 10:05:00,561.99,562.65,561.66,562.3,3510.0,555.1532,555.8052,554.8273,555.4595,3510.0
2024-08-29 10:10:00,562.3,562.3,562.3,562.3,0.0,555.4595,555.4595,555.4595,555.4595,0.0
2024-08-29 10:15:00,562.71,562.86,562.33,562.86,5415.0,555.8645,556.0127,555.4891,556.0127,5415.0
2024-08-29 10:20:00,563.29,563.4,563.04,563.4,2144.0,556.4374,556.5461,556.1905,556.5461,2144.0
2024-08-29 10:25:00,563.67,563.83,563.55,563.67,4154.0,556.8128,556.9709,556.6943,556.8128,4154.0
2024-08-29 10:30:00,563.75,563.81,563.15,563.15,6469.0,556.8918,556.9511,556.2991,556.2991,6469.0
2024-08-29 10:35:00,563.02,563.94,563.02,563.61,15429.0,556.1707,557.0795,556.1707,556.7535,15429.0
2024-08-29 10:40:00,563.61,563.8,563.11,563.6,3642.0,556.7535,556.9412,556.2596,556.7437,3642.0
2024-08-29 10:45:00,563.55,563.55,562.97,562.98,3600.0,556.6943,556.6943,556.1213,556.1312,3600.0
2024-08-29 10:50:00,563.17,563.19,563.04,563.04,1629.0,556.3189,556.3386,556.1905,556.1905,1629.0
2024-08-29 10:55:00,562.71,562.71,562.0,562.33,14687.0,555.8645,555.8645,555.1631,555.4891,14687.0
2024-08-29 11:00:00,562.43,562.9,562.43,562.63,3107.0,555.5879,556.0522,555.5879,555.7855,3107.0
2024-08-29 11:05:00,562.53,562.53,562.53,562.53,550.0,555.6867,555.6867,555.6867,555.6867,550.0
2024-08-29 11:10:00,562.4,562.5,562.4,562.5,700.0,555.5583,555.657,555.5583,555.657,700.0
2024-08-29 11:15:00,563.26,563.26,562.88,562.88,750.0,556.4078,556.4078,556.0324,556.0324,750.0
2024-08-29 11:20:00,562.91,563.18,562.69,563.18,5800.0,556.062,556.3288,555.8447,556.3288,5800.0
2024-08-29 11:25:00,563.54,563.54,563.31,563.37,1200.0,556.6844,556.6844,556.4572,556.5165,1200.0
2024-08-29 11:30:00,564.03,564.2,563.63,564.05,10324.0,557.1684,557.3364,556.7733,557.1882,10324.0
2024-08-29 11:35:00,564.06,564.06,563.7,563.76,577.0,557.1981,557.1981,556.8424,556.9017,577.0
2024-08-29 11:40:00,563.9,563.9,563.55,563.55,2510.0,557.04,557.04,556.6943,556.6943,2510.0
2024-08-29 11:45:00,563.81,563.81,563.8,563.81,100.0,556.9511,556.9511,556.9412,556.9511,100.0
2024-08-29 11:50:00,564.05,564.2,563.87,564.08,2110.0,557.1882,557.3364,557.0104,557.2178,2110.0
2024-08-29 11:55:00,564.18,564.26,564.13,564.16,1784.0,557.3166,557.3956,557.2672,557.2968,1784.0
2024-08-29 12:00:00,564.16,564.57,564.16,564.42,6721.0,557.2968,557.7019,557.2968,557.5537,6721.0
2024-08-29 12:05:00,564.41,564.8,564.41,564.8,900.0,557.5438,557.9291,557.5438,557.9291,900.0
2024-08-29 12:10:00,564.81,564.91,564.69,564.91,5186.0,557.9389,558.0377,557.8204,558.0377,5186.0
2024-08-29 12:15:00,564.98,564.98,564.53,564.71,11339.0,558.1069,558.1069,557.6623,557.8402,11339.0
2024-08-29 12:20:00,564.7,564.82,564.57,564.82,1800.0,557.8303,557.9488,557.7019,557.9488,1800.0
2024-08-29 12:25:00,564.92,564.92,564.78,564.82,813.0,558.0476,558.0476,557.9093,557.9488,813.0
2024-08-29 12:30:00,564.63,564.64,564.62,564.62,235.0,557.7611,557.771,557.7512,557.7512,235.0
2024-08-29 12:35:00,564.87,564.94,564.83,564.88,3306.0,557.9982,558.0674,557.9587,558.0081,3306.0
2024-08-29 12:40:00,565.04,565.09,564.95,565.05,8047.0,558.1661,558.2155,558.0772,558.176,8047.0
2024-08-29 12:45:00,564.63,564.63,564.58,564.58,200.0,557.7611,557.7611,557.7117,557.7117,200.0
2024-08-29 12:50:00,564.49,564.72,564.42,564.42,2860.0,557.6228,557.85,557.5537,557.5537,2860.0
2024-08-29 12:55:00,564.68,564.72,564.67,564.72,300.0,557.8105,557.85,557.8006,557.85,300.0
2024-08-29 13:00:00,564.86,564.99,564.86,564.99,600.0,557.9883,558.1167,557.9883,558.1167,600.0
2024-08-29 13:05:00,564.96,564.96,564.72,564.73,305.0,558.0871,558.0871,557.85,557.8599,305.0
2024-08-29 13:10:00,564.36,564.39,564.36,564.38,1925.0,557.4944,557.524,557.4944,557.5142,1925.0
2024-08-29 13:15:00,564.58,564.75,564.58,564.75,2285.0,557.7117,557.8797,557.7117,557.8797,2285.0
2024-08-29 13:20:00,564.52,564.52,564.52,564.52,100.0,557.6525,557.6525,557.6525,557.6525,100.0
2024-08-29 13:25:00,564.56,564.85,564.56,564.75,2339.0,557.692,557.9784,557.692,557.8797,2339.0
2024-08-29 13:30:00,564.78,565.03,564.68,565.02,873.0,557.9093,558.1563,557.8105,558.1464,873.0
2024-08-29 13:35:00,565.06,565.19,565.03,565.03,1097.0,558.1859,558.3143,558.1563,558.1563,1097.0
2024-08-29 13:40:00,564.81,565.35,564.81,565.35,700.0,557.9389,558.4724,557.9389,558.4724,700.0
2024-08-29 13:45:00,565.18,565.31,565.08,565.09,1247.0,558.3044,558.4329,558.2057,558.2155,1247.0
2024-08-29 13:50:00,565.23,565.46,565.23,565.46,1439.0,558.3538,558.581,558.3538,558.581,1439.0
2024-08-29 13:55:00,565.85,565.85,565.85,565.85,100.0,558.9663,558.9663,558.9663,558.9663,100.0
2024-08-29 14:00:00,565.14,565.37,564.91,565.37,1958.0,558.2649,558.4921,558.0377,558.4921,1958.0
2024-08-29 14:05:00,565.37,565.37,565.37,565.37,0.0,558.4921,558.4921,558.4921,558.4921,0.0
2024-08-29 14:10:00,565.2,565.2,565.18,565.18,300.0,558.3242,558.3242,558.3044,558.3044,300.0
2024-08-29 14:15:00,565.22,565.22,565.19,565.19,366.0,558.3439,558.3439,558.3143,558.3143,366.0
2024-08-29 14:20:00,564.88,565.03,564.88,564.94,677.0,558.0081,558.1563,558.0081,558.0674,677.0
2024-08-29 14:25:00,564.93,564.93,563.57,563.81,10336.0,558.0575,558.0575,556.714,556.9511,10336.0
2024-08-29 14:30:00,563.75,563.93,563.25,563.89,12189.0,556.8918,557.0696,556.3979,557.0301,12189.0
2024-08-29 14:35:00,563.31,563.31,562.03,562.16,39023.0,556.4572,556.4572,555.1928,555.3212,39023.0
2024-08-29 14:40:00,562.46,562.7,561.53,561.89,8722.0,555.6175,555.8546,554.6988,555.0545,8722.0
2024-08-29 14:45:00,561.64,562.15,561.28,562.15,5633.0,554.8075,555.3113,554.4519,555.3113,5633.0
2024-08-29 14:50:00,561.92,562.26,561.51,562.26,2418.0,555.0841,555.42,554.6791,555.42,2418.0
2024-08-29 14:55:00,562.41,562.68,562.26,562.41,4024.0,555.5681,555.8348,555.42,555.5681,4024.0
2024-08-29 15:00:00,562.23,562.23,561.86,562.03,500.0,555.3903,555.3903,555.0248,555.1928,500.0
2024-08-29 15:05:00,562.27,562.27,562.02,562.2,1098.0,555.4298,555.4298,555.1829,555.3607,1098.0
2024-08-29 15:10:00,562.18,562.18,561.84,561.93,725.0,555.3409,555.3409,555.0051,555.094,725.0
2024-08-29 15:15:00,562.11,563.13,562.0,563.08,7506.0,555.2718,556.2794,555.1631,556.23,7506.0
2024-08-29 15:20:00,562.71,562.84,562.71,562.84,800.0,555.8645,555.9929,555.8645,555.9929,800.0
2024-08-29 15:25:00,563.23,563.59,563.23,563.49,1425.0,556.3782,556.7338,556.3782,556.635,1425.0
2024-08-29 15:30:00,563.15,563.37,563.15,563.37,1489.0,556.2991,556.5165,556.2991,556.5165,1489.0
2024-08-29 15:35:00,563.23,563.54,563.01,563.01,1125.0,556.3782,556.6844,556.1608,556.1608,1125.0
2024-08-29 15:40:00,562.89,562.9,561.56,561.63,2037.0,556.0423,556.0522,554.7285,554.7976,2037.0
2024-08-29 15:45:00,561.39,561.45,560.91,561.24,3104.0,554.5605,554.6198,554.0864,554.4124,3104.0
2024-08-29 15:50:00,560.89,561.28,560.65,560.99,8613.0,554.0666,554.4519,553.8295,554.1654,8613.0
2024-08-29 15:55:00,560.87,561.29,560.7,560.82,34828.0,554.0469,554.4618,553.8789,553.9975,34828.0
2024-08-30 09:30:00,562.98,564.35,562.55,563.89,18485.0,556.1312,557.4845,555.7064,557.0301,18485.0
2024-08-30 09:35:00,564.18,564.25,564.0,564.17,1306.0,557.3166,557.3857,557.1388,557.3067,1306.0
2024-08-30 09:40:00,564.08,564.18,563.3,563.33,41658.0,557.2178,557.3166,556.4473,556.4769,41658.0
2024-08-30 09:45:00,563.27,563.35,562.14,562.38,11643.0,556.4177,556.4967,555.3014,555.5385,11643.0
2024-08-30 09:50:00,561.75,562.86,561.74,562.83,25455.0,554.9162,556.0127,554.9063,555.983,25455.0
2024-08-30 09:55:00,562.72,562.97,562.49,562.72,865.0,555.8744,556.1213,555.6472,555.8744,865.0
2024-08-30 10:00:00,563.0,563.38,562.55,563.15,6690.0,556.151,556.5263,555.7064,556.2991,6690.0
2024-08-30 10:05:00,562.88,563.58,562.74,563.46,2008.0,556.0324,556.7239,555.8941,556.6054,2008.0
2024-08-30 10:10:00,564.07,564.2,563.39,563.41,8113.0,557.2079,557.3364,556.5362,556.556,8113.0
2024-08-30 10:15:00,563.24,563.78,563.24,563.69,1500.0,556.388,556.9215,556.388,556.8326,1500.0
2024-08-30 10:20:00,563.34,563.34,562.84,562.89,2101.0,556.4868,556.4868,555.9929,556.0423,2101.0
2024-08-30 10:25:00,563.07,563.42,562.52,563.42,3760.0,556.2201,556.5658,555.6768,556.5658,3760.0
2024-08-30 10:30:00,563.4,563.62,563.14,563.14,2445.0,556.5461,556.7634,556.2893,556.2893,2445.0
2024-08-30 10:35:00,563.42,563.86,563.16,563.64,2550.0,556.5658,557.0005,556.309,556.7832,2550.0
2024-08-30 10:40:00,563.67,563.94,562.71,562.83,3349.0,556.8128,557.0795,555.8645,555.983,3349.0
2024-08-30 10:45:00,562.91,563.51,562.91,563.51,400.0,556.062,556.6548,556.062,556.6548,400.0
2024-08-30 10:50:00,563.36,563.38,562.9,562.9,723.0,556.5066,556.5263,556.0522,556.0522,723.0
2024-08-30 10:55:00,562.95,563.25,562.37,562.55,6277.0,556.1016,556.3979,555.5286,555.7064,6277.0
2024-08-30 11:00:00,562.16,563.0,562.16,562.79,5117.0,555.3212,556.151,555.3212,555.9435,5117.0
2024-08-30 11:05:00,562.68,563.07,562.64,562.74,3557.0,555.8348,556.2201,555.7953,555.8941,3557.0
2024-08-30 11:10:00,562.73,562.82,562.34,562.34,1391.0,555.8842,555.9731,555.499,555.499,1391.0
2024-08-30 11:15:00,562.37,562.37,561.66,561.66,2700.0,555.5286,555.5286,554.8273,554.8273,2700.0
2024-08-30 11:20:00,561.51,561.51,561.23,561.24,1979.0,554.6791,554.6791,554.4025,554.4124,1979.0
2024-08-30 11:25:00,561.09,561.09,560.75,560.75,2430.0,554.2642,554.2642,553.9283,553.9283,2430.0
2024-08-30 11:30:00,560.82,560.82,559.71,559.92,1680.0,553.9975,553.9975,552.901,553.1084,1680.0
2024-08-30 11:35:00,559.83,559.83,559.5,559.51,419.0,553.0195,553.0195,552.6935,552.7034,419.0
2024-08-30 11:40:00,559.82,559.82,559.78,559.78,400.0,553.0096,553.0096,552.9701,552.9701,400.0
2024-08-30 11:45:00,559.88,560.14,559.86,559.86,4907.0,553.0689,553.3257,553.0492,553.0492,4907.0
2024-08-30 11:50:00,559.88,560.31,559.87,560.27,2533.0,553.0689,553.4937,553.059,553.4542,2533.0
2024-08-30 11:55:00,560.22,560.3,560.05,560.13,981.0,553.4048,553.4838,553.2368,553.3159,981.0
2024-08-30 12:00:00,560.01,560.22,559.31,560.22,4229.0,553.1973,553.4048,552.5058,553.4048,4229.0
2024-08-30 12:05:00,560.49,560.77,560.38,560.65,6836.0,553.6715,553.9481,553.5628,553.8295,6836.0
2024-08-30 12:10:00,560.77,560.77,560.7,560.7,400.0,553.9481,553.9481,553.8789,553.8789,400.0
2024-08-30 12:15:00,560.7,560.75,560.34,560.34,1100.0,553.8789,553.9283,553.5233,553.5233,1100.0
2024-08-30 12:20:00,560.03,560.07,560.03,560.06,600.0,553.2171,553.2566,553.2171,553.2467,600.0
2024-08-30 12:25:00,560.01,560.07,559.13,559.23,5646.0,553.1973,553.2566,552.328,552.4268,5646.0
2024-08-30 12:30:00,559.21,559.21,558.52,558.62,9321.0,552.4071,552.4071,551.7255,551.8242,9321.0
2024-08-30 12:35:00,558.42,558.69,558.12,558.69,11411.0,551.6267,551.8934,551.3303,551.8934,11411.0
2024-08-30 12:40:00,558.63,558.63,558.45,558.45,600.0,551.8341,551.8341,551.6563,551.6563,600.0
2024-08-30 12:45:00,558.58,558.81,558.58,558.81,448.0,551.7847,552.0119,551.7847,552.0119,448.0
2024-08-30 12:50:00,558.96,559.47,558.95,559.47,1700.0,552.1601,552.6639,552.1502,552.6639,1700.0
2024-08-30 12:55:00,559.59,559.97,559.53,559.83,3176.0,552.7824,553.1578,552.7232,553.0195,3176.0
2024-08-30 13:00:00,559.9,560.34,559.7,560.09,12537.0,553.0887,553.5233,552.8911,553.2764,12537.0
2024-08-30 13:05:00,559.99,559.99,559.46,559.65,3584.0,553.1776,553.1776,552.654,552.8417,3584.0
2024-08-30 13:10:00,559.54,559.82,559.54,559.79,467.0,552.733,553.0096,552.733,552.98,467.0
2024-08-30 13:15:00,559.85,559.85,559.47,559.48,2906.0,553.0393,553.0393,552.6639,552.6738,2906.0
2024-08-30 13:20:00,559.59,559.65,559.51,559.51,1174.0,552.7824,552.8417,552.7034,552.7034,1174.0
2024-08-30 13:25:00,559.42,559.42,559.35,559.35,450.0,552.6145,552.6145,552.5454,552.5454,450.0
2024-08-30 13:30:00,559.45,559.76,559.43,559.76,4033.0,552.6441,552.9504,552.6244,552.9504,4033.0
2024-08-30 13:35:00,559.8,559.86,559.65,559.84,867.0,552.9899,553.0492,552.8417,553.0294,867.0
2024-08-30 13:40:00,559.7,559.88,559.7,559.88,564.0,552.8911,553.0689,552.8911,553.0689,564.0
2024-08-30 13:45:00,559.81,560.09,559.8,560.0,2698.0,552.9998,553.2764,552.9899,553.1875,2698.0
2024-08-30 13:50:00,560.0,560.2,559.97,560.16,1450.0,553.1875,553.385,553.1578,553.3455,1450.0
2024-08-30 13:55:00,560.27,560.27,559.99,560.02,2760.0,553.4542,553.4542,553.1776,553.2072,2760.0
2024-08-30 14:00:00,560.16,560.4,560.16,560.39,1092.0,553.3455,553.5826,553.3455,553.5727,1092.0
2024-08-30 14:05:00,560.39,560.39,560.39,560.39,0.0,553.5727,553.5727,553.5727,553.5727,0.0
2024-08-30 14:10:00,561.29,561.29,561.25,561.25,200.0,554.4618,554.4618,554.4222,554.4222,200.0
2024-08-30 14:15:00,561.42,561.5,561.42,561.5,200.0,554.5902,554.6692,554.5902,554.6692,200.0
2024-08-30 14:20:00,561.5,561.5,561.5,561.5,0.0,554.6692,554.6692,554.6692,554.6692,0.0
2024-08-30 14:25:00,561.79,561.79,561.32,561.32,2000.0,554.9557,554.9557,554.4914,554.4914,2000.0
2024-08-30 14:30:00,561.43,561.52,561.35,561.45,5328.0,554.6001,554.689,554.521,554.6198,5328.0
2024-08-30 14:35:00,561.49,561.91,561.49,561.87,2282.0,554.6593,555.0742,554.6593,555.0347,2282.0
2024-08-30 14:40:00,561.78,562.07,561.78,561.86,2600.0,554.9458,555.2323,554.9458,555.0248,2600.0
2024-08-30 14:45:00,561.97,561.97,561.86,561.86,724.0,555.1335,555.1335,555.0248,555.0248,724.0
2024-08-30 14:50:00,562.26,562.45,562.08,562.08,8384.0,555.42,555.6076,555.2421,555.2421,8384.0
2024-08-30 14:55:00,562.05,562.12,561.98,561.98,886.0,555.2125,555.2817,555.1434,555.1434,886.0
2024-08-30 15:00:00,562.07,562.47,562.07,562.47,2004.0,555.2323,555.6274,555.2323,555.6274,2004.0
2024-08-30 15:05:00,562.28,562.52,562.26,562.26,4040.0,555.4397,555.6768,555.42,555.42,4040.0
2024-08-30 15:10:00,562.32,562.32,561.88,561.96,3927.0,555.4792,555.4792,555.0446,555.1236,3927.0
2024-08-30 15:15:00,561.96,562.42,561.95,562.39,10379.0,555.1236,555.578,555.1137,555.5484,10379.0
2024-08-30 15:20:00,562.49,563.14,562.48,563.08,3621.0,555.6472,556.2893,555.6373,556.23,3621.0
2024-08-30 15:25:00,563.02,563.32,562.99,563.21,3271.0,556.1707,556.4671,556.1411,556.3584,3271.0
2024-08-30 15:30:00,563.39,563.39,562.69,562.74,6517.0,556.5362,556.5362,555.8447,555.8941,6517.0
2024-08-30 15:35:00,562.81,563.47,562.81,563.47,4867.0,555.9633,556.6152,555.9633,556.6152,4867.0
2024-08-30 15:40:00,563.42,563.6,563.13,563.13,5689.0,556.5658,556.7437,556.2794,556.2794,5689.0
2024-08-30 15:45:00,563.14,563.45,563.14,563.38,3845.0,556.2893,556.5955,556.2893,556.5263,3845.0
2024-08-30 15:50:00,563.45,564.95,563.45,564.72,27128.0,556.5955,558.0772,556.5955,557.85,27128.0
2024-08-30 15:55:00,564.74,565.5,564.69,565.01,77239.0,557.8698,558.6205,557.8204,558.1365,77239.0
2024-09-03 09:30:00,561.1,563.39,560.76,563.13,29104.0,554.2741,556.5362,553.9382,556.2794,29104.0
2024-09-03 09:35:00,563.16,563.29,560.94,561.34,29792.0,556.309,556.4374,554.116,554.5111,29792.0
2024-09-03 09:40:00,561.55,561.71,561.31,561.35,3350.0,554.7186,554.8766,554.4815,554.521,3350.0
2024-09-03 09:45:00,561.6,561.6,559.22,559.22,5673.0,554.768,554.768,552.4169,552.4169,5673.0
2024-09-03 09:50:00,559.13,559.13,557.75,558.55,17768.0,552.328,552.328,550.9648,551.7551,17768.0
2024-09-03 09:55:00,558.78,559.56,558.04,559.56,9118.0,551.9823,552.7528,551.2513,552.7528,9118.0
2024-09-03 10:00:00,558.39,558.63,555.31,555.66,21654.0,551.597,551.8341,548.5545,548.9002,21654.0
2024-09-03 10:05:00,555.52,556.27,555.45,556.27,8471.0,548.762,549.5028,548.6928,549.5028,8471.0
2024-09-03 10:10:00,556.17,556.46,555.44,555.48,6430.0,549.404,549.6905,548.6829,548.7224,6430.0
2024-09-03 10:15:00,555.84,556.59,555.56,556.44,7587.0,549.0781,549.8189,548.8015,549.6708,7587.0
2024-09-03 10:20:00,556.47,556.58,556.02,556.13,3441.0,549.7004,549.8091,549.2559,549.3645,3441.0
2024-09-03 10:25:00,555.91,556.64,555.74,555.82,4660.0,549.1472,549.8683,548.9793,549.0583,4660.0
2024-09-03 10:30:00,555.94,556.36,555.58,556.05,10811.0,549.1768,549.5917,548.8212,549.2855,10811.0
2024-09-03 10:35:00,555.95,555.95,555.58,555.65,1904.0,549.1867,549.1867,548.8212,548.8904,1904.0
2024-09-03 10:40:00,555.64,555.84,555.56,555.77,2862.0,548.8805,549.0781,548.8015,549.0089,2862.0
2024-09-03 10:45:00,555.51,555.56,554.66,555.2,9652.0,548.7521,548.8015,547.9124,548.4458,9652.0
2024-09-03 10:50:00,554.85,555.31,554.85,554.98,500.0,548.1001,548.5545,548.1001,548.2285,500.0
2024-09-03 10:55:00,555.08,555.39,555.02,555.23,6830.0,548.3273,548.6335,548.268,548.4755,6830.0
2024-09-03 11:00:00,555.47,556.38,555.28,556.2,5199.0,548.7126,549.6115,548.5249,549.4337,5199.0
2024-09-03 11:05:00,556.18,556.96,556.13,556.46,10589.0,549.4139,550.1844,549.3645,549.6905,10589.0
2024-09-03 11:10:00,556.48,556.94,556.47,556.69,1350.0,549.7103,550.1647,549.7004,549.9177,1350.0
2024-09-03 11:15:00,556.49,556.53,556.49,556.53,551.0,549.7202,549.7597,549.7202,549.7597,551.0
2024-09-03 11:20:00,556.4,556.87,556.4,556.63,1770.0,549.6312,550.0955,549.6312,549.8584,1770.0
2024-09-03 11:25:00,556.65,557.05,556.59,556.78,2344.0,549.8782,550.2733,549.8189,550.0066,2344.0
2024-09-03 11:30:00,556.67,556.83,556.49,556.83,1898.0,549.898,550.056,549.7202,550.056,1898.0
2024-09-03 11:35:00,556.78,556.95,556.43,556.43,1982.0,550.0066,550.1746,549.6609,549.6609,1982.0
2024-09-03 11:40:00,556.22,556.32,556.01,556.32,1379.0,549.4534,549.5522,549.246,549.5522,1379.0
2024-09-03 11:45:00,556.38,556.48,555.98,555.98,889.0,549.6115,549.7103,549.2164,549.2164,889.0
2024-09-03 11:50:00,556.25,556.25,556.25,556.25,100.0,549.4831,549.4831,549.4831,549.4831,100.0
2024-09-03 11:55:00,556.58,556.58,555.86,556.03,749.0,549.8091,549.8091,549.0978,549.2657,749.0
2024-09-03 12:00:00,555.79,556.12,555.79,556.09,3979.0,549.0287,549.3547,549.0287,549.325,3979.0
2024-09-03 12:05:00,555.77,556.04,555.15,555.15,7386.0,549.0089,549.2756,548.3965,548.3965,7386.0
2024-09-03 12:10:00,555.17,555.57,554.94,555.57,2102.0,548.4162,548.8113,548.189,548.8113,2102.0
2024-09-03 12:15:00,555.51,555.72,555.39,555.42,8467.0,548.7521,548.9595,548.6335,548.6632,8467.0
2024-09-03 12:20:00,555.45,555.51,555.1,555.1,1957.0,548.6928,548.7521,548.3471,548.3471,1957.0
2024-09-03 12:25:00,554.76,554.87,554.52,554.8,5308.0,548.0112,548.1199,547.7741,548.0507,5308.0
2024-09-03 12:30:00,554.67,554.67,554.39,554.39,1201.0,547.9223,547.9223,547.6457,547.6457,1201.0
2024-09-03 12:35:00,554.48,554.48,554.48,554.48,100.0,547.7346,547.7346,547.7346,547.7346,100.0
2024-09-03 12:40:00,554.17,554.17,553.7,553.76,1535.0,547.4284,547.4284,546.9641,547.0234,1535.0
2024-09-03 12:45:00,553.75,553.88,553.46,553.46,1867.0,547.0135,547.1419,546.727,546.727,1867.0
2024-09-03 12:50:00,553.64,553.64,553.22,553.31,2569.0,546.9048,546.9048,546.4899,546.5788,2569.0
2024-09-03 12:55:00,553.31,553.49,553.2,553.2,3081.0,546.5788,546.7566,546.4702,546.4702,3081.0
2024-09-03 13:00:00,553.13,553.34,552.85,553.12,2457.0,546.401,546.6085,546.1244,546.3911,2457.0
2024-09-03 13:05:00,553.16,553.53,553.12,553.41,14605.0,546.4307,546.7962,546.3911,546.6776,14605.0
2024-09-03 13:10:00,553.28,553.28,552.68,552.72,1825.0,546.5492,546.5492,545.9565,545.996,1825.0
2024-09-03 13:15:00,553.08,553.13,552.83,553.13,1471.0,546.3516,546.401,546.1047,546.401,1471.0
2024-09-03 13:20:00,553.24,554.02,553.24,553.95,4231.0,546.5097,547.2802,546.5097,547.2111,4231.0
2024-09-03 13:25:00,553.99,553.99,553.69,553.7,1200.0,547.2506,547.2506,546.9542,546.9641,1200.0
2024-09-03 13:30:00,553.62,553.73,552.98,553.11,750.0,546.8851,546.9937,546.2529,546.3813,750.0
2024-09-03 13:35:00,553.06,553.89,553.06,553.86,4662.0,546.3319,547.1518,546.3319,547.1221,4662.0
2024-09-03 13:40:00,553.85,553.85,553.16,553.21,2367.0,547.1123,547.1123,546.4307,546.4801,2367.0
2024-09-03 13:45:00,553.22,553.24,553.18,553.21,400.0,546.4899,546.5097,546.4504,546.4801,400.0
2024-09-03 13:50:00,553.2,553.21,552.95,553.11,1840.0,546.4702,546.4801,546.2232,546.3813,1840.0
2024-09-03 13:55:00,552.89,552.91,552.5,552.55,2275.0,546.1639,546.1837,545.7787,545.8281,2275.0
2024-09-03 14:00:00,552.53,552.53,551.83,552.07,12062.0,545.8083,545.8083,545.1168,545.3539,12062.0
2024-09-03 14:05:00,552.19,552.27,551.94,551.95,6536.0,545.4725,545.5515,545.2255,545.2354,6536.0
2024-09-03 14:10:00,552.01,552.41,552.01,552.09,4403.0,545.2947,545.6898,545.2947,545.3737,4403.0
2024-09-03 14:15:00,552.25,552.35,551.92,551.92,7251.0,545.5317,545.6305,545.2057,545.2057,7251.0
2024-09-03 14:20:00,551.99,552.27,551.89,551.95,3995.0,545.2749,545.5515,545.1761,545.2354,3995.0
2024-09-03 14:25:00,551.96,552.08,551.86,551.92,1700.0,545.2453,545.3638,545.1465,545.2057,1700.0
2024-09-03 14:30:00,551.88,552.38,551.78,552.38,10468.0,545.1662,545.6602,545.0674,545.6602,10468.0
2024-09-03 14:35:00,552.09,552.09,551.84,551.98,1950.0,545.3737,545.3737,545.1267,545.265,1950.0
2024-09-03 14:40:00,552.07,552.1,551.79,551.94,6343.0,545.3539,545.3836,545.0773,545.2255,6343.0
2024-09-03 14:45:00,551.95,552.1,551.79,551.8,3327.0,545.2354,545.3836,545.0773,545.0872,3327.0
2024-09-03 14:50:00,551.82,551.85,551.49,551.49,3251.0,545.107,545.1366,544.781,544.781,3251.0
2024-09-03 14:55:00,551.47,551.56,551.25,551.27,3497.0,544.7612,544.8501,544.5439,544.5637,3497.0
2024-09-03 15:00:00,551.39,551.69,551.28,551.59,3883.0,544.6822,544.9785,544.5735,544.8798,3883.0
2024-09-03 15:05:00,551.63,551.8,551.32,551.32,3723.0,544.9193,545.0872,544.613,544.613,3723.0
2024-09-03 15:10:00,551.39,551.99,551.29,551.65,25293.0,544.6822,545.2749,544.5834,544.939,25293.0
2024-09-03 15:15:00,551.58,551.58,551.36,551.45,5705.0,544.8699,544.8699,544.6526,544.7415,5705.0
2024-09-03 15:20:00,551.23,551.56,551.23,551.42,2200.0,544.5241,544.8501,544.5241,544.7118,2200.0
2024-09-03 15:25:00,551.29,551.42,551.12,551.2,5719.0,544.5834,544.7118,544.4155,544.4945,5719.0
2024-09-03 15:30:00,551.24,551.45,551.06,551.06,4928.0,544.534,544.7415,544.3562,544.3562,4928.0
2024-09-03 15:35:00,551.0,551.0,549.68,549.79,12951.0,544.2969,544.2969,542.993,543.1017,12951.0
2024-09-03 15:40:00,549.78,550.02,549.21,550.02,56925.0,543.0918,543.3289,542.5287,543.3289,56925.0
2024-09-03 15:45:00,549.86,550.1,548.87,550.1,42108.0,543.1708,543.4079,542.1929,543.4079,42108.0
2024-09-03 15:50:00,550.29,550.45,549.05,549.56,31060.0,543.5956,543.7536,542.3707,542.8745,31060.0
2024-09-03 15:55:00,549.54,550.72,549.54,550.56,66625.0,542.8547,544.0203,542.8547,543.8623,66625.0
2024-09-04 09:30:00,549.1,549.98,548.25,549.98,20570.0,542.4201,543.2893,541.5804,543.2893,20570.0
2024-09-04 09:35:00,550.01,550.2,549.18,549.7,13539.0,543.319,543.5067,542.4991,543.0128,13539.0
2024-09-04 09:40:00,549.83,550.37,548.46,548.55,27442.0,543.1412,543.6746,541.7878,541.8767,27442.0
2024-09-04 09:45:00,548.4,548.88,547.97,548.46,6527.0,541.7286,542.2027,541.3038,541.7878,6527.0
2024-09-04 09:50:00,549.24,549.97,549.21,549.79,10082.0,542.5583,543.2795,542.5287,543.1017,10082.0
2024-09-04 09:55:00,549.85,551.46,549.85,551.0,6161.0,543.1609,544.7513,543.1609,544.2969,6161.0
2024-09-04 10:00:00,550.66,550.86,547.5,549.07,51254.0,543.9611,544.1586,540.8395,542.3904,51254.0
2024-09-04 10:05:00,549.27,550.64,549.07,550.14,3807.0,542.588,543.9413,542.3904,543.4474,3807.0
2024-09-04 10:10:00,550.23,550.25,549.58,549.58,1341.0,543.5363,543.5561,542.8942,542.8942,1341.0
2024-09-04 10:15:00,550.32,550.55,549.58,549.92,3898.0,543.6252,543.8524,542.8942,543.2301,3898.0
2024-09-04 10:20:00,550.36,550.95,549.86,550.95,3472.0,543.6647,544.2475,543.1708,544.2475,3472.0
2024-09-04 10:25:00,550.08,550.43,550.08,550.43,1667.0,543.3881,543.7339,543.3881,543.7339,1667.0
2024-09-04 10:30:00,550.91,551.2,550.13,550.63,3979.0,544.208,544.4945,543.4375,543.9314,3979.0
2024-09-04 10:35:00,551.19,551.9,551.19,551.9,1625.0,544.4846,545.186,544.4846,545.186,1625.0
2024-09-04 10:40:00,551.93,552.36,551.87,552.36,1968.0,545.2156,545.6404,545.1564,545.6404,1968.0
2024-09-04 10:45:00,552.51,552.74,551.55,551.96,3528.0,545.7886,546.0158,544.8402,545.2453,3528.0
2024-09-04 10:50:00,552.22,552.29,551.78,551.78,2750.0,545.5021,545.5712,545.0674,545.0674,2750.0
2024-09-04 10:55:00,552.42,552.76,552.35,552.59,2344.0,545.6997,546.0355,545.6305,545.8676,2344.0
2024-09-04 11:00:00,552.64,553.0,552.64,552.74,2694.0,545.917,546.2726,545.917,546.0158,2694.0
2024-09-04 11:05:00,552.72,552.72,552.07,552.07,1564.0,545.996,545.996,545.3539,545.3539,1564.0
2024-09-04 11:10:00,551.92,551.95,551.08,551.08,1400.0,545.2057,545.2354,544.376,544.376,1400.0
2024-09-04 11:15:00,551.06,551.4,550.83,551.29,1405.0,544.3562,544.6921,544.129,544.5834,1405.0
2024-09-04 11:20:00,551.06,551.06,550.97,550.97,300.0,544.3562,544.3562,544.2673,544.2673,300.0
2024-09-04 11:25:00,550.63,550.85,550.63,550.75,1920.0,543.9314,544.1488,543.9314,544.05,1920.0
2024-09-04 11:30:00,550.41,550.42,550.41,550.42,200.0,543.7141,543.724,543.7141,543.724,200.0
2024-09-04 11:35:00,550.4,550.5,550.08,550.08,1400.0,543.7042,543.803,543.3881,543.3881,1400.0
2024-09-04 11:40:00,549.87,550.45,549.87,550.21,590.0,543.1807,543.7536,543.1807,543.5165,590.0
2024-09-04 11:45:00,550.4,550.4,549.98,550.01,891.0,543.7042,543.7042,543.2893,543.319,891.0
2024-09-04 11:50:00,550.04,550.21,549.77,550.21,800.0,543.3486,543.5165,543.0819,543.5165,800.0
2024-09-04 11:55:00,550.06,550.06,549.53,549.7,2625.0,543.3684,543.3684,542.8448,543.0128,2625.0
2024-09-04 12:00:00,549.42,549.42,549.18,549.23,1624.0,542.7362,542.7362,542.4991,542.5485,1624.0
2024-09-04 12:05:00,549.1,549.64,549.1,549.64,2367.0,542.4201,542.9535,542.4201,542.9535,2367.0
2024-09-04 12:10:00,549.58,549.59,549.05,549.05,1658.0,542.8942,542.9041,542.3707,542.3707,1658.0
2024-09-04 12:15:00,549.08,549.08,549.08,549.08,200.0,542.4003,542.4003,542.4003,542.4003,200.0
2024-09-04 12:20:00,549.58,550.07,549.58,550.07,1375.0,542.8942,543.3783,542.8942,543.3783,1375.0
2024-09-04 12:25:00,550.11,550.32,549.68,549.68,1202.0,543.4178,543.6252,542.993,542.993,1202.0
2024-09-04 12:30:00,549.82,550.5,549.82,550.48,566.0,543.1313,543.803,543.1313,543.7833,566.0
2024-09-04 12:35:00,550.68,550.74,550.37,550.37,1604.0,543.9808,544.0401,543.6746,543.6746,1604.0
2024-09-04 12:40:00,550.24,550.24,549.58,549.58,878.0,543.5462,543.5462,542.8942,542.8942,878.0
2024-09-04 12:45:00,549.53,549.82,549.38,549.82,800.0,542.8448,543.1313,542.6966,543.1313,800.0
2024-09-04 12:50:00,549.81,549.81,549.81,549.81,200.0,543.1214,543.1214,543.1214,543.1214,200.0
2024-09-04 12:55:00,549.6,549.84,549.6,549.7,934.0,542.914,543.151,542.914,543.0128,934.0
2024-09-04 13:00:00,549.8,549.8,549.2,549.37,700.0,543.1115,543.1115,542.5188,542.6868,700.0
2024-09-04 13:05:00,549.39,549.85,549.39,549.85,1163.0,542.7065,543.1609,542.7065,543.1609,1163.0
2024-09-04 13:10:00,549.86,549.88,549.48,549.48,1456.0,543.1708,543.1906,542.7954,542.7954,1456.0
2024-09-04 13:15:00,549.3,549.71,549.22,549.71,1138.0,542.6176,543.0226,542.5386,543.0226,1138.0
2024-09-04 13:20:00,549.66,549.68,549.42,549.46,1170.0,542.9732,542.993,542.7362,542.7757,1170.0
2024-09-04 13:25:00,549.3,549.3,549.14,549.14,643.0,542.6176,542.6176,542.4596,542.4596,643.0
2024-09-04 13:30:00,549.28,549.28,548.95,549.23,20686.0,542.5979,542.5979,542.2719,542.5485,20686.0
2024-09-04 13:35:00,549.36,549.4,549.06,549.4,3676.0,542.6769,542.7164,542.3805,542.7164,3676.0
2024-09-04 13:40:00,549.41,549.41,548.83,548.83,899.0,542.7263,542.7263,542.1533,542.1533,899.0
2024-09-04 13:45:00,548.87,549.39,548.64,548.64,3168.0,542.1929,542.7065,541.9656,541.9656,3168.0
2024-09-04 13:50:00,548.17,548.36,547.99,548.36,1600.0,541.5014,541.6891,541.3236,541.6891,1600.0
2024-09-04 13:55:00,548.53,548.69,548.53,548.57,600.0,541.857,542.015,541.857,541.8965,600.0
2024-09-04 14:00:00,548.36,548.43,548.21,548.43,800.0,541.6891,541.7582,541.5409,541.7582,800.0
2024-09-04 14:05:00,548.32,548.4,548.1,548.2,9395.0,541.6495,541.7286,541.4322,541.531,9395.0
2024-09-04 14:10:00,548.3,548.48,547.99,548.48,1400.0,541.6298,541.8076,541.3236,541.8076,1400.0
2024-09-04 14:15:00,548.65,548.77,548.37,548.37,2323.0,541.9755,542.0941,541.6989,541.6989,2323.0
2024-09-04 14:20:00,548.36,548.58,548.36,548.58,1488.0,541.6891,541.9064,541.6891,541.9064,1488.0
2024-09-04 14:25:00,548.79,549.17,548.79,549.09,1900.0,542.1138,542.4892,542.1138,542.4102,1900.0
2024-09-04 14:30:00,549.0,549.29,548.86,548.86,853.0,542.3213,542.6077,542.183,542.183,853.0
2024-09-04 14:35:00,548.53,548.66,548.05,548.05,1739.0,541.857,541.9854,541.3828,541.3828,1739.0
2024-09-04 14:40:00,548.14,548.18,547.93,547.93,915.0,541.4717,541.5112,541.2643,541.2643,915.0
2024-09-04 14:45:00,547.83,548.2,547.83,548.2,959.0,541.1655,541.531,541.1655,541.531,959.0
2024-09-04 14:50:00,548.1,548.42,548.0,548.27,1000.0,541.4322,541.7483,541.3334,541.6001,1000.0
2024-09-04 14:55:00,548.59,548.59,547.78,547.78,1050.0,541.9163,541.9163,541.1161,541.1161,1050.0
2024-09-04 15:00:00,547.82,547.83,547.53,547.67,1065.0,541.1556,541.1655,540.8692,541.0074,1065.0
2024-09-04 15:05:00,547.75,547.75,547.54,547.57,616.0,541.0865,541.0865,540.879,540.9087,616.0
2024-09-04 15:10:00,547.54,547.99,547.47,547.85,10882.0,540.879,541.3236,540.8099,541.1853,10882.0
2024-09-04 15:15:00,547.83,548.08,547.79,547.87,1801.0,541.1655,541.4125,541.126,541.205,1801.0
2024-09-04 15:20:00,547.94,548.55,547.94,548.55,1864.0,541.2742,541.8767,541.2742,541.8767,1864.0
2024-09-04 15:25:00,548.41,548.56,548.35,548.56,730.0,541.7384,541.8866,541.6792,541.8866,730.0
2024-09-04 15:30:00,548.08,548.08,547.55,547.64,2733.0,541.4125,541.4125,540.8889,540.9778,2733.0
2024-09-04 15:35:00,547.81,548.05,547.73,548.05,918.0,541.1457,541.3828,541.0667,541.3828,918.0
2024-09-04 15:40:00,548.26,548.87,548.15,548.87,6014.0,541.5903,542.1929,541.4816,542.1929,6014.0
2024-09-04 15:45:00,548.78,548.92,548.68,548.87,1695.0,542.1039,542.2422,542.0052,542.1929,1695.0
2024-09-04 15:50:00,549.02,549.46,548.23,548.48,16691.0,542.341,542.7757,541.5606,541.8076,16691.0
2024-09-04 15:55:00,548.67,549.54,548.58,549.02,24342.0,541.9953,542.8547,541.9064,542.341,24342.0
2024-09-05 09:30:00,550.4,550.4,547.46,547.48,25317.0,543.7042,543.7042,540.8,540.8198,25317.0
2024-09-05 09:35:00,547.79,548.26,547.45,547.98,7276.0,541.126,541.5903,540.7901,541.3137,7276.0
2024-09-05 09:40:00,547.28,549.26,547.19,548.69,32814.0,540.6222,542.5781,540.5333,542.015,32814.0
2024-09-05 09:45:00,548.69,549.13,547.2,547.39,6798.0,542.015,542.4497,540.5432,540.7309,6798.0
2024-09-05 09:50:00,547.07,547.29,546.79,547.29,5157.0,540.4147,540.6321,540.1382,540.6321,5157.0
2024-09-05 09:55:00,547.49,547.49,546.41,546.42,4996.0,540.8296,540.8296,539.7628,539.7727,4996.0
2024-09-05 10:00:00,546.52,549.9,546.52,549.6,34903.0,539.8714,543.2103,539.8714,542.914,34903.0
2024-09-05 10:05:00,549.51,549.53,549.04,549.15,5257.0,542.8251,542.8448,542.3608,542.4694,5257.0
2024-09-05 10:10:00,548.27,548.27,547.23,547.48,4142.0,541.6001,541.6001,540.5728,540.8198,4142.0
2024-09-05 10:15:00,547.31,548.13,547.08,548.13,4079.0,540.6518,541.4619,540.4246,541.4619,4079.0
2024-09-05 10:20:00,548.12,549.1,548.09,549.09,7400.0,541.452,542.4201,541.4223,542.4102,7400.0
2024-09-05 10:25:00,549.01,549.01,547.77,547.79,4259.0,542.3311,542.3311,541.1062,541.126,4259.0
2024-09-05 10:30:00,547.88,548.58,547.88,548.15,4274.0,541.2149,541.9064,541.2149,541.4816,4274.0
2024-09-05 10:35:00,548.22,548.22,547.89,547.89,700.0,541.5508,541.5508,541.2248,541.2248,700.0
2024-09-05 10:40:00,547.7,547.92,547.25,547.25,1649.0,541.0371,541.2544,540.5926,540.5926,1649.0
2024-09-05 10:45:00,547.25,547.26,546.45,546.45,5322.0,540.5926,540.6024,539.8023,539.8023,5322.0
2024-09-05 10:50:00,546.4,546.53,545.99,546.26,4297.0,539.7529,539.8813,539.3479,539.6146,4297.0
2024-09-05 10:55:00,546.45,546.79,546.31,546.31,3352.0,539.8023,540.1382,539.664,539.664,3352.0
2024-09-05 11:00:00,546.45,546.45,545.71,546.36,6206.0,539.8023,539.8023,539.0713,539.7134,6206.0
2024-09-05 11:05:00,546.33,546.79,546.33,546.63,2650.0,539.6838,540.1382,539.6838,539.9801,2650.0
2024-09-05 11:10:00,546.23,546.23,544.84,544.84,14387.0,539.585,539.585,538.2119,538.2119,14387.0
2024-09-05 11:15:00,544.78,545.31,544.72,545.2,8285.0,538.1526,538.6762,538.0933,538.5675,8285.0
2024-09-05 11:20:00,545.22,545.22,544.55,544.55,4490.0,538.5873,538.5873,537.9254,537.9254,4490.0
2024-09-05 11:25:00,544.55,544.56,543.92,543.92,5930.0,537.9254,537.9353,537.3031,537.3031,5930.0
2024-09-05 11:30:00,544.04,544.22,543.8,543.8,8365.0,537.4216,537.5994,537.1845,537.1845,8365.0
2024-09-05 11:35:00,544.04,544.4,543.96,544.14,2899.0,537.4216,537.7772,537.3426,537.5204,2899.0
2024-09-05 11:40:00,544.23,544.23,543.92,543.98,1241.0,537.6093,537.6093,537.3031,537.3623,1241.0
2024-09-05 11:45:00,544.29,544.33,544.17,544.33,2760.0,537.6686,537.7081,537.55,537.7081,2760.0
2024-09-05 11:50:00,544.26,544.54,543.93,543.99,11195.0,537.6389,537.9155,537.3129,537.3722,11195.0
2024-09-05 11:55:00,544.13,544.18,543.68,543.68,1135.0,537.5105,537.5599,537.066,537.066,1135.0
2024-09-05 12:00:00,543.56,544.12,543.56,544.06,9476.0,536.9474,537.5006,536.9474,537.4414,9476.0
2024-09-05 12:05:00,544.14,544.54,544.14,544.23,983.0,537.5204,537.9155,537.5204,537.6093,983.0
2024-09-05 12:10:00,544.29,544.29,543.86,543.97,2510.0,537.6686,537.6686,537.2438,537.3525,2510.0
2024-09-05 12:15:00,544.23,544.23,543.75,543.9,400.0,537.6093,537.6093,537.1351,537.2833,400.0
2024-09-05 12:20:00,544.16,545.08,544.16,545.07,2300.0,537.5401,538.449,537.5401,538.4391,2300.0
2024-09-05 12:25:00,545.25,545.37,545.18,545.18,1287.0,538.6169,538.7354,538.5477,538.5477,1287.0
2024-09-05 12:30:00,545.16,545.17,544.77,544.83,1731.0,538.528,538.5379,538.1427,538.202,1731.0
2024-09-05 12:35:00,545.34,545.34,544.97,544.97,705.0,538.7058,538.7058,538.3403,538.3403,705.0
2024-09-05 12:40:00,545.08,545.37,545.04,545.24,2401.0,538.449,538.7354,538.4094,538.607,2401.0
2024-09-05 12:45:00,544.93,545.1,544.93,545.1,540.0,538.3008,538.4687,538.3008,538.4687,540.0
2024-09-05 12:50:00,545.4,545.4,545.21,545.21,325.0,538.7651,538.7651,538.5774,538.5774,325.0
2024-09-05 12:55:00,545.33,545.87,545.33,545.63,4623.0,538.6959,539.2293,538.6959,538.9923,4623.0
2024-09-05 13:00:00,545.52,545.58,545.24,545.24,8529.0,538.8836,538.9429,538.607,538.607,8529.0
2024-09-05 13:05:00,545.21,545.21,544.61,545.09,3791.0,538.5774,538.5774,537.9847,538.4588,3791.0
2024-09-05 13:10:00,545.14,545.36,545.14,545.36,2000.0,538.5082,538.7256,538.5082,538.7256,2000.0
2024-09-05 13:15:00,544.99,545.14,544.55,545.14,3265.0,538.3601,538.5082,537.9254,538.5082,3265.0
2024-09-05 13:20:00,545.01,545.3,545.01,545.3,385.0,538.3798,538.6663,538.3798,538.6663,385.0
2024-09-05 13:25:00,544.74,544.74,544.74,544.74,204.0,538.1131,538.1131,538.1131,538.1131,204.0
2024-09-05 13:30:00,544.76,545.02,544.64,545.02,3388.0,538.1328,538.3897,538.0143,538.3897,3388.0
2024-09-05 13:35:00,545.16,545.9,545.16,545.49,1707.0,538.528,539.259,538.528,538.854,1707.0
2024-09-05 13:40:00,545.96,546.4,545.96,546.4,2078.0,539.3183,539.7529,539.3183,539.7529,2078.0
2024-09-05 13:45:00,546.42,547.07,546.19,546.71,4501.0,539.7727,540.4147,539.5455,540.0591,4501.0
2024-09-05 13:50:00,546.51,546.74,546.3,546.3,5333.0,539.8616,540.0888,539.6541,539.6541,5333.0
2024-09-05 13:55:00,546.53,546.94,546.38,546.82,16666.0,539.8813,540.2863,539.7331,540.1678,16666.0
2024-09-05 14:00:00,547.04,547.1,546.63,546.63,2600.0,540.3851,540.4444,539.9801,539.9801,2600.0
2024-09-05 14:05:00,546.78,546.99,546.64,546.64,3112.0,540.1283,540.3357,539.99,539.99,3112.0
2024-09-05 14:10:00,546.64,546.71,546.52,546.62,5460.0,539.99,540.0591,539.8714,539.9702,5460.0
2024-09-05 14:15:00,546.32,546.85,546.32,546.7,4082.0,539.6739,540.1974,539.6739,540.0492,4082.0
2024-09-05 14:20:00,546.64,546.67,546.44,546.46,1004.0,539.99,540.0196,539.7924,539.8122,1004.0
2024-09-05 14:25:00,546.32,546.32,546.17,546.17,780.0,539.6739,539.6739,539.5257,539.5257,780.0
2024-09-05 14:30:00,546.3,546.76,546.3,546.56,2682.0,539.6541,540.1085,539.6541,539.911,2682.0
2024-09-05 14:35:00,546.53,546.58,546.31,546.38,1742.0,539.8813,539.9307,539.664,539.7331,1742.0
2024-09-05 14:40:00,546.5,546.52,546.39,546.52,1154.0,539.8517,539.8714,539.743,539.8714,1154.0
2024-09-05 14:45:00,546.64,547.04,546.64,547.04,6434.0,539.99,540.3851,539.99,540.3851,6434.0
2024-09-05 14:50:00,547.12,547.21,546.73,546.91,3605.0,540.4641,540.553,540.0789,540.2567,3605.0
2024-09-05 14:55:00,546.8,546.82,546.33,546.33,1496.0,540.148,540.1678,539.6838,539.6838,1496.0
2024-09-05 15:00:00,546.24,546.24,545.85,546.12,3523.0,539.5948,539.5948,539.2096,539.4763,3523.0
2024-09-05 15:05:00,546.04,546.04,545.66,545.67,2658.0,539.3973,539.3973,539.0219,539.0318,2658.0
2024-09-05 15:10:00,545.6,545.71,545.5,545.52,6454.0,538.9626,539.0713,538.8638,538.8836,6454.0
2024-09-05 15:15:00,545.39,545.39,544.62,544.87,11028.0,538.7552,538.7552,537.9946,538.2415,11028.0
2024-09-05 15:20:00,544.74,545.2,544.57,545.2,3177.0,538.1131,538.5675,537.9452,538.5675,3177.0
2024-09-05 15:25:00,545.06,545.77,545.06,545.75,1429.0,538.4292,539.1306,538.4292,539.1108,1429.0
2024-09-05 15:30:00,545.82,546.57,545.82,546.5,6416.0,539.18,539.9208,539.18,539.8517,6416.0
2024-09-05 15:35:00,546.38,546.38,545.77,545.77,4386.0,539.7331,539.7331,539.1306,539.1306,4386.0
2024-09-05 15:40:00,545.38,545.46,545.22,545.36,1894.0,538.7453,538.8243,538.5873,538.7256,1894.0
2024-09-05 15:45:00,545.11,545.4,544.89,545.23,1461.0,538.4786,538.7651,538.2613,538.5971,1461.0
2024-09-05 15:50:00,545.53,545.53,544.16,544.72,25161.0,538.8935,538.8935,537.5401,538.0933,25161.0
2024-09-05 15:55:00,544.79,545.44,544.53,545.29,59494.0,538.1625,538.8046,537.9056,538.6564,59494.0
2024-09-06 09:30:00,546.26,548.69,545.58,548.47,30364.0,539.6146,542.015,538.9429,541.7977,30364.0
2024-09-06 09:35:00,548.43,548.59,547.42,547.42,23430.0,541.7582,541.9163,540.7605,540.7605,23430.0
2024-09-06 09:40:00,547.45,548.4,546.68,547.63,14956.0,540.7901,541.7286,540.0295,540.9679,14956.0
2024-09-06 09:45:00,547.89,548.75,547.4,548.14,22768.0,541.2248,542.0743,540.7407,541.4717,22768.0
2024-09-06 09:50:00,547.74,548.44,547.0,547.0,10846.0,541.0766,541.7681,540.3456,540.3456,10846.0
2024-09-06 09:55:00,547.15,547.81,546.89,546.89,6043.0,540.4938,541.1457,540.2369,540.2369,6043.0
2024-09-06 10:00:00,546.66,546.66,545.27,545.27,20217.0,540.0097,540.0097,538.6366,538.6366,20217.0
2024-09-06 10:05:00,545.81,545.81,544.44,545.1,9771.0,539.1701,539.1701,537.8167,538.4687,9771.0
2024-09-06 10:10:00,544.64,545.4,544.1,544.34,24185.0,538.0143,538.7651,537.4809,537.718,24185.0
2024-09-06 10:15:00,544.58,544.68,543.25,544.15,6476.0,537.955,538.0538,536.6412,537.5303,6476.0
2024-09-06 10:20:00,544.36,544.43,542.99,543.21,8098.0,537.7377,537.8069,536.3844,536.6017,8098.0
2024-09-06 10:25:00,543.14,543.14,541.3,541.3,10459.0,536.5326,536.5326,534.7149,534.7149,10459.0
2024-09-06 10:30:00,541.7,542.36,540.97,540.97,18025.0,535.1101,535.762,534.389,534.389,18025.0
2024-09-06 10:35:00,541.06,541.3,540.38,541.05,27726.0,534.4779,534.7149,533.8061,534.468,27726.0
2024-09-06 10:40:00,541.06,541.14,539.99,539.99,22201.0,534.4779,534.5569,533.4209,533.4209,22201.0
2024-09-06 10:45:00,540.02,540.53,540.02,540.23,3007.0,533.4505,533.9543,533.4505,533.658,3007.0
2024-09-06 10:50:00,540.2,540.24,539.13,539.13,9229.0,533.6283,533.6678,532.5713,532.5713,9229.0
2024-09-06 10:55:00,539.12,539.46,538.91,539.27,13635.0,532.5615,532.8973,532.354,532.7096,13635.0
2024-09-06 11:00:00,539.27,543.54,539.26,541.88,49442.0,532.7096,536.9277,532.6998,535.2879,49442.0
2024-09-06 11:05:00,541.74,542.71,540.13,540.37,23793.0,535.1496,536.1078,533.5592,533.7963,23793.0
2024-09-06 11:10:00,540.62,540.62,539.47,539.5,17355.0,534.0432,534.0432,532.9072,532.9368,17355.0
2024-09-06 11:15:00,539.54,539.7,538.42,538.66,3151.0,532.9764,533.1344,531.87,532.1071,3151.0
2024-09-06 11:20:00,538.86,539.22,538.35,539.1,13392.0,532.3046,532.6602,531.8008,532.5417,13392.0
2024-09-06 11:25:00,538.69,538.74,538.18,538.35,1829.0,532.1367,532.1861,531.6329,531.8008,1829.0
2024-09-06 11:30:00,538.29,539.45,538.23,539.45,7611.0,531.7416,532.8874,531.6823,532.8874,7611.0
2024-09-06 11:35:00,538.54,538.76,538.25,538.26,2783.0,531.9885,532.2058,531.702,531.7119,2783.0
2024-09-06 11:40:00,538.61,538.63,537.85,538.06,3924.0,532.0577,532.0774,531.3069,531.5144,3924.0
2024-09-06 11:45:00,537.93,538.01,537.45,537.99,7358.0,531.3859,531.465,530.9118,531.4452,7358.0
2024-09-06 11:50:00,537.71,538.02,537.45,538.02,1538.0,531.1686,531.4748,530.9118,531.4748,1538.0
2024-09-06 11:55:00,538.22,538.39,537.91,537.91,1610.0,531.6724,531.8403,531.3662,531.3662,1610.0
2024-09-06 12:00:00,537.72,538.38,537.72,537.81,2375.0,531.1785,531.8305,531.1785,531.2674,2375.0
2024-09-06 12:05:00,537.97,538.22,537.77,538.06,2176.0,531.4255,531.6724,531.2279,531.5144,2176.0
2024-09-06 12:10:00,537.84,538.33,537.75,538.33,1044.0,531.297,531.7811,531.2081,531.7811,1044.0
2024-09-06 12:15:00,537.98,537.98,537.67,537.71,1316.0,531.4353,531.4353,531.1291,531.1686,1316.0
2024-09-06 12:20:00,537.64,537.89,537.54,537.55,5783.0,531.0995,531.3464,531.0007,531.0106,5783.0
2024-09-06 12:25:00,537.83,538.0,537.2,537.39,2369.0,531.2872,531.4551,530.6648,530.8525,2369.0
2024-09-06 12:30:00,537.27,537.99,537.05,537.99,1793.0,530.734,531.4452,530.5166,531.4452,1793.0
2024-09-06 12:35:00,538.07,538.42,537.58,537.58,2388.0,531.5242,531.87,531.0402,531.0402,2388.0
2024-09-06 12:40:00,537.39,538.04,537.39,537.9,1000.0,530.8525,531.4946,530.8525,531.3563,1000.0
2024-09-06 12:45:00,537.49,537.52,536.94,537.24,3610.0,530.9513,530.9809,530.408,530.7043,3610.0
2024-09-06 12:50:00,537.26,537.38,537.02,537.38,1710.0,530.7241,530.8426,530.487,530.8426,1710.0
2024-09-06 12:55:00,537.53,538.45,537.46,538.22,10889.0,530.9908,531.8996,530.9217,531.6724,10889.0
2024-09-06 13:00:00,538.28,538.4,537.83,538.4,2888.0,531.7317,531.8502,531.2872,531.8502,2888.0
2024-09-06 13:05:00,538.26,539.16,538.26,539.16,1401.0,531.7119,532.601,531.7119,532.601,1401.0
2024-09-06 13:10:00,538.98,539.31,538.9,539.01,1750.0,532.4232,532.7492,532.3441,532.4528,1750.0
2024-09-06 13:15:00,539.17,539.17,538.71,538.75,1600.0,532.6109,532.6109,532.1564,532.196,1600.0
2024-09-06 13:20:00,539.3,539.33,539.3,539.33,200.0,532.7393,532.7689,532.7393,532.7689,200.0
2024-09-06 13:25:00,539.85,539.85,539.05,539.05,1886.0,533.2826,533.2826,532.4923,532.4923,1886.0
2024-09-06 13:30:00,539.06,539.12,538.81,539.0,5715.0,532.5022,532.5615,532.2552,532.4429,5715.0
2024-09-06 13:35:00,538.72,538.83,538.65,538.72,1760.0,532.1663,532.275,532.0972,532.1663,1760.0
2024-09-06 13:40:00,538.64,538.89,538.6,538.89,4795.0,532.0873,532.3343,532.0478,532.3343,4795.0
2024-09-06 13:45:00,538.97,539.02,538.7,538.78,3108.0,532.4133,532.4627,532.1466,532.2256,3108.0
2024-09-06 13:50:00,538.84,539.23,538.74,539.22,4263.0,532.2849,532.6701,532.1861,532.6602,4263.0
2024-09-06 13:55:00,539.51,539.96,539.4,539.4,11111.0,532.9467,533.3912,532.8381,532.8381,11111.0
2024-09-06 14:00:00,539.29,539.29,538.51,538.51,4847.0,532.7294,532.7294,531.9589,531.9589,4847.0
2024-09-06 14:05:00,538.39,538.68,538.39,538.68,863.0,531.8403,532.1268,531.8403,532.1268,863.0
2024-09-06 14:10:00,538.6,538.81,538.6,538.62,500.0,532.0478,532.2552,532.0478,532.0675,500.0
2024-09-06 14:15:00,538.53,538.61,537.97,537.97,2265.0,531.9786,532.0577,531.4255,531.4255,2265.0
2024-09-06 14:20:00,538.21,538.24,537.58,537.71,6939.0,531.6625,531.6922,531.0402,531.1686,6939.0
2024-09-06 14:25:00,537.71,537.95,537.55,537.95,2017.0,531.1686,531.4057,531.0106,531.4057,2017.0
2024-09-06 14:30:00,538.01,538.12,537.54,537.63,1481.0,531.465,531.5736,531.0007,531.0896,1481.0
2024-09-06 14:35:00,537.65,537.65,537.09,537.33,3051.0,531.1093,531.1093,530.5562,530.7932,3051.0
2024-09-06 14:40:00,537.32,537.41,537.21,537.41,4824.0,530.7834,530.8723,530.6747,530.8723,4824.0
2024-09-06 14:45:00,537.74,537.74,537.47,537.72,2151.0,531.1982,531.1982,530.9315,531.1785,2151.0
2024-09-06 14:50:00,537.89,537.89,537.51,537.73,1277.0,531.3464,531.3464,530.971,531.1884,1277.0
2024-09-06 14:55:00,537.66,538.18,537.65,538.1,3289.0,531.1192,531.6329,531.1093,531.5539,3289.0
2024-09-06 15:00:00,538.23,538.65,538.23,538.29,6044.0,531.6823,532.0972,531.6823,531.7416,6044.0
2024-09-06 15:05:00,538.55,539.01,538.55,538.99,2434.0,531.9984,532.4528,531.9984,532.433,2434.0
2024-09-06 15:10:00,539.19,539.24,538.66,538.93,1922.0,532.6306,532.68,532.1071,532.3738,1922.0
2024-09-06 15:15:00,539.01,539.07,538.64,538.7,4065.0,532.4528,532.5121,532.0873,532.1466,4065.0
2024-09-06 15:20:00,538.9,539.33,538.89,539.33,15380.0,532.3441,532.7689,532.3343,532.7689,15380.0
2024-09-06 15:25:00,539.36,539.8,539.17,539.18,2679.0,532.7985,533.2332,532.6109,532.6207,2679.0
2024-09-06 15:30:00,538.86,539.17,538.68,538.77,6409.0,532.3046,532.6109,532.1268,532.2157,6409.0
2024-09-06 15:35:00,538.56,538.59,537.82,537.82,16047.0,532.0083,532.0379,531.2773,531.2773,16047.0
2024-09-06 15:40:00,537.7,538.26,537.69,538.23,3828.0,531.1587,531.7119,531.1489,531.6823,3828.0
2024-09-06 15:45:00,538.19,539.23,538.19,539.23,9403.0,531.6428,532.6701,531.6428,532.6701,9403.0
2024-09-06 15:50:00,539.27,539.27,537.53,537.79,36637.0,532.7096,532.7096,530.9908,531.2476,36637.0
2024-09-06 15:55:00,537.76,538.1,537.36,537.96,96661.0,531.218,531.5539,530.8229,531.4156,96661.0
2024-09-09 09:30:00,539.29,540.0,538.56,539.48,19582.0,532.7294,533.4308,532.0083,532.9171,19582.0
2024-09-09 09:35:00,539.96,540.55,539.59,540.18,12678.0,533.3912,533.9741,533.0257,533.6086,12678.0
2024-09-09 09:40:00,540.3,540.46,539.4,540.09,8061.0,533.7271,533.8852,532.8381,533.5197,8061.0
2024-09-09 09:45:00,540.24,540.24,538.93,539.1,21190.0,533.6678,533.6678,532.3738,532.5417,21190.0
2024-09-09 09:50:00,538.61,539.54,538.49,539.54,8850.0,532.0577,532.9764,531.9391,532.9764,8850.0
2024-09-09 09:55:00,539.55,540.03,539.19,539.68,33809.0,532.9862,533.4604,532.6306,533.1146,33809.0
2024-09-09 10:00:00,539.67,540.74,539.67,540.74,10092.0,533.1048,534.1618,533.1048,534.1618,10092.0
2024-09-09 10:05:00,540.92,541.59,540.82,541.02,8390.0,534.3396,535.0014,534.2408,534.4383,8390.0
2024-09-09 10:10:00,541.66,542.03,541.62,541.73,14873.0,535.0706,535.4361,535.031,535.1397,14873.0
2024-09-09 10:15:00,541.68,542.67,541.68,542.05,2098.0,535.0903,536.0683,535.0903,535.4558,2098.0
2024-09-09 10:20:00,542.16,542.48,541.17,541.17,7236.0,535.5645,535.8806,534.5865,534.5865,7236.0
2024-09-09 10:25:00,541.59,542.06,541.19,541.19,11634.0,535.0014,535.4657,534.6063,534.6063,11634.0
2024-09-09 10:30:00,540.9,541.23,540.69,541.04,2300.0,534.3198,534.6458,534.1124,534.4581,2300.0
2024-09-09 10:35:00,540.89,541.57,540.84,541.17,2250.0,534.3099,534.9817,534.2605,534.5865,2250.0
2024-09-09 10:40:00,541.11,541.36,540.7,540.7,1808.0,534.5273,534.7742,534.1222,534.1222,1808.0
2024-09-09 10:45:00,540.71,541.16,540.71,541.16,1954.0,534.1321,534.5766,534.1321,534.5766,1954.0
2024-09-09 10:50:00,541.14,541.14,540.69,540.69,1941.0,534.5569,534.5569,534.1124,534.1124,1941.0
2024-09-09 10:55:00,541.2,541.31,540.6,540.6,3073.0,534.6162,534.7248,534.0235,534.0235,3073.0
2024-09-09 11:00:00,540.55,540.81,540.31,540.52,3967.0,533.9741,534.2309,533.737,533.9444,3967.0
2024-09-09 11:05:00,540.39,540.81,540.29,540.77,3582.0,533.816,534.2309,533.7172,534.1914,3582.0
2024-09-09 11:10:00,540.65,540.66,540.02,540.02,9623.0,534.0728,534.0827,533.4505,533.4505,9623.0
2024-09-09 11:15:00,540.0,540.03,539.45,539.89,8828.0,533.4308,533.4604,532.8874,533.3221,8828.0
2024-09-09 11:20:00,539.89,540.63,539.89,540.47,7433.0,533.3221,534.0531,533.3221,533.895,7433.0
2024-09-09 11:25:00,540.4,540.85,540.14,540.85,1566.0,533.8259,534.2704,533.5691,534.2704,1566.0
2024-09-09 11:30:00,541.02,541.57,540.95,541.16,10455.0,534.4383,534.9817,534.3692,534.5766,10455.0
2024-09-09 11:35:00,541.18,541.3,540.91,541.3,1348.0,534.5964,534.7149,534.3297,534.7149,1348.0
2024-09-09 11:40:00,541.45,541.78,541.36,541.76,4878.0,534.8631,535.1891,534.7742,535.1693,4878.0
2024-09-09 11:45:00,541.81,542.24,541.75,542.22,2943.0,535.2187,535.6435,535.1595,535.6237,2943.0
2024-09-09 11:50:00,542.26,542.61,542.16,542.61,800.0,535.6633,536.009,535.5645,536.009,800.0
2024-09-09 11:55:00,542.53,542.6,542.3,542.3,3076.0,535.93,535.9991,535.7028,535.7028,3076.0
2024-09-09 12:00:00,542.24,542.52,542.24,542.43,400.0,535.6435,535.9201,535.6435,535.8312,400.0
2024-09-09 12:05:00,542.49,542.66,542.4,542.6,1995.0,535.8905,536.0584,535.8016,535.9991,1995.0
2024-09-09 12:10:00,542.84,543.02,542.83,543.02,400.0,536.2362,536.414,536.2263,536.414,400.0
2024-09-09 12:15:00,543.01,543.14,542.98,543.14,1021.0,536.4041,536.5326,536.3745,536.5326,1021.0
2024-09-09 12:20:00,543.07,543.2,542.89,542.89,3930.0,536.4634,536.5918,536.2856,536.2856,3930.0
2024-09-09 12:25:00,542.9,543.02,542.9,542.93,400.0,536.2955,536.414,536.2955,536.3251,400.0
2024-09-09 12:30:00,543.03,543.03,542.95,542.96,1031.0,536.4239,536.4239,536.3449,536.3547,1031.0
2024-09-09 12:35:00,543.3,543.31,542.92,543.15,1400.0,536.6906,536.7005,536.3152,536.5424,1400.0
2024-09-09 12:40:00,543.36,543.5,543.36,543.4,1000.0,536.7499,536.8882,536.7499,536.7894,1000.0
2024-09-09 12:45:00,543.43,543.64,543.43,543.48,806.0,536.819,537.0265,536.819,536.8684,806.0
2024-09-09 12:50:00,543.44,543.49,543.44,543.44,400.0,536.8289,536.8783,536.8289,536.8289,400.0
2024-09-09 12:55:00,543.44,543.44,543.44,543.44,0.0,536.8289,536.8289,536.8289,536.8289,0.0
2024-09-09 13:00:00,543.51,543.68,543.5,543.68,575.0,536.8981,537.066,536.8882,537.066,575.0
2024-09-09 13:05:00,543.5,543.75,543.5,543.75,700.0,536.8882,537.1351,536.8882,537.1351,700.0
2024-09-09 13:10:00,543.73,543.74,543.36,543.36,800.0,537.1154,537.1253,536.7499,536.7499,800.0
2024-09-09 13:15:00,543.21,543.3,543.18,543.3,500.0,536.6017,536.6906,536.5721,536.6906,500.0
2024-09-09 13:20:00,543.23,543.24,543.01,543.01,760.0,536.6215,536.6313,536.4041,536.4041,760.0
2024-09-09 13:25:00,543.09,543.1,543.02,543.02,800.0,536.4832,536.493,536.414,536.414,800.0
2024-09-09 13:30:00,542.95,542.95,542.13,542.13,2634.0,536.3449,536.3449,535.5348,535.5348,2634.0
2024-09-09 13:35:00,542.36,542.66,542.36,542.64,749.0,535.762,536.0584,535.762,536.0386,749.0
2024-09-09 13:40:00,542.78,542.78,541.87,541.95,2807.0,536.1769,536.1769,535.278,535.357,2807.0
2024-09-09 13:45:00,541.71,542.27,541.71,542.22,2383.0,535.12,535.6731,535.12,535.6237,2383.0
2024-09-09 13:50:00,542.05,542.05,541.92,542.02,1225.0,535.4558,535.4558,535.3274,535.4262,1225.0
2024-09-09 13:55:00,542.01,542.01,541.46,541.48,1115.0,535.4163,535.4163,534.873,534.8928,1115.0
2024-09-09 14:00:00,541.43,541.56,541.16,541.28,4670.0,534.8434,534.9718,534.5766,534.6952,4670.0
2024-09-09 14:05:00,541.22,541.45,541.21,541.43,2618.0,534.6359,534.8631,534.626,534.8434,2618.0
2024-09-09 14:10:00,541.25,541.5,541.16,541.5,976.0,534.6655,534.9125,534.5766,534.9125,976.0
2024-09-09 14:15:00,541.38,541.86,541.37,541.77,9092.0,534.794,535.2681,534.7841,535.1792,9092.0
2024-09-09 14:20:00,541.68,541.75,541.52,541.75,1330.0,535.0903,535.1595,534.9323,535.1595,1330.0
2024-09-09 14:25:00,541.83,541.94,541.51,541.7,1682.0,535.2385,535.3472,534.9224,535.1101,1682.0
2024-09-09 14:30:00,541.33,541.75,541.3,541.33,7378.0,534.7446,535.1595,534.7149,534.7446,7378.0
2024-09-09 14:35:00,541.46,541.46,540.66,540.73,8738.0,534.873,534.873,534.0827,534.1519,8738.0
2024-09-09 14:40:00,540.79,541.74,540.78,541.71,3600.0,534.2111,535.1496,534.2013,535.12,3600.0
2024-09-09 14:45:00,541.66,541.67,541.56,541.61,1213.0,535.0706,535.0804,534.9718,535.0212,1213.0
2024-09-09 14:50:00,541.71,541.73,541.61,541.61,415.0,535.12,535.1397,535.0212,535.0212,415.0
2024-09-09 14:55:00,541.43,541.53,541.17,541.17,1000.0,534.8434,534.9421,534.5865,534.5865,1000.0
2024-09-09 15:00:00,541.22,541.25,540.92,541.12,6713.0,534.6359,534.6655,534.3396,534.5371,6713.0
2024-09-09 15:05:00,541.12,541.65,541.12,541.39,1266.0,534.5371,535.0607,534.5371,534.8038,1266.0
2024-09-09 15:10:00,541.42,541.43,541.22,541.34,2700.0,534.8335,534.8434,534.6359,534.7545,2700.0
2024-09-09 15:15:00,541.43,541.53,541.21,541.21,4561.0,534.8434,534.9421,534.626,534.626,4561.0
2024-09-09 15:20:00,541.15,541.15,540.87,540.9,2064.0,534.5668,534.5668,534.2902,534.3198,2064.0
2024-09-09 15:25:00,541.04,541.57,541.04,541.55,1209.0,534.4581,534.9817,534.4581,534.9619,1209.0
2024-09-09 15:30:00,541.54,541.54,540.93,540.93,5084.0,534.952,534.952,534.3494,534.3494,5084.0
2024-09-09 15:35:00,540.99,541.32,540.48,540.7,4634.0,534.4087,534.7347,533.9049,534.1222,4634.0
2024-09-09 15:40:00,540.88,541.29,540.86,540.87,10004.0,534.3001,534.7051,534.2803,534.2902,10004.0
2024-09-09 15:45:00,540.86,540.86,540.41,540.41,4507.0,534.2803,534.2803,533.8358,533.8358,4507.0
2024-09-09 15:50:00,540.42,540.43,539.68,540.11,19162.0,533.8456,533.8555,533.1146,533.5394,19162.0
2024-09-09 15:55:00,540.23,540.55,540.13,540.34,47295.0,533.658,533.9741,533.5592,533.7666,47295.0
2024-09-10 09:30:00,541.19,541.19,538.32,538.75,26235.0,534.6063,534.6063,531.7712,532.196,26235.0
2024-09-10 09:35:00,538.53,539.74,538.46,538.85,7129.0,531.9786,533.1739,531.9095,532.2947,7129.0
2024-09-10 09:40:00,539.08,540.03,538.96,539.46,19936.0,532.5219,533.4604,532.4034,532.8973,19936.0
2024-09-10 09:45:00,539.81,539.81,539.45,539.49,1205.0,533.2431,533.2431,532.8874,532.927,1205.0
2024-09-10 09:50:00,539.19,539.79,539.09,539.58,2167.0,532.6306,533.2233,532.5318,533.0159,2167.0
2024-09-10 09:55:00,539.27,539.27,538.56,539.01,7631.0,532.7096,532.7096,532.0083,532.4528,7631.0
2024-09-10 10:00:00,538.66,538.69,538.26,538.54,3153.0,532.1071,532.1367,531.7119,531.9885,3153.0
2024-09-10 10:05:00,537.81,537.81,536.75,537.65,6949.0,531.2674,531.2674,530.2203,531.1093,6949.0
2024-09-10 10:10:00,537.52,537.52,535.52,535.62,20353.0,530.9809,530.9809,529.0053,529.104,20353.0
2024-09-10 10:15:00,535.7,536.71,535.7,536.57,11163.0,529.1831,530.1808,529.1831,530.0425,11163.0
2024-09-10 10:20:00,536.28,536.28,535.39,535.7,9610.0,529.756,529.756,528.8768,529.1831,9610.0
2024-09-10 10:25:00,535.91,536.97,535.76,536.83,11324.0,529.3905,530.4376,529.2423,530.2993,11324.0
2024-09-10 10:30:00,536.66,536.98,535.98,536.06,12232.0,530.1314,530.4475,529.4597,529.5387,12232.0
2024-09-10 10:35:00,536.3,537.35,536.3,537.34,1939.0,529.7758,530.813,529.7758,530.8031,1939.0
2024-09-10 10:40:00,537.18,537.26,536.78,536.85,3333.0,530.6451,530.7241,530.2499,530.3191,3333.0
2024-09-10 10:45:00,537.11,538.33,537.11,538.31,1906.0,530.5759,531.7811,530.5759,531.7613,1906.0
2024-09-10 10:50:00,538.33,538.33,537.6,537.86,2216.0,531.7811,531.7811,531.06,531.3168,2216.0
2024-09-10 10:55:00,537.88,538.08,537.86,538.07,2698.0,531.3365,531.5341,531.3168,531.5242,2698.0
2024-09-10 11:00:00,538.05,538.05,537.72,537.72,400.0,531.5045,531.5045,531.1785,531.1785,400.0
2024-09-10 11:05:00,537.99,539.14,537.9,539.14,1217.0,531.4452,532.5812,531.3563,532.5812,1217.0
2024-09-10 11:10:00,539.4,539.47,539.09,539.1,3003.0,532.8381,532.9072,532.5318,532.5417,3003.0
2024-09-10 11:15:00,539.6,539.6,539.25,539.25,691.0,533.0356,533.0356,532.6899,532.6899,691.0
2024-09-10 11:20:00,539.33,539.51,539.22,539.51,700.0,532.7689,532.9467,532.6602,532.9467,700.0
2024-09-10 11:25:00,539.63,539.64,539.45,539.45,1000.0,533.0653,533.0751,532.8874,532.8874,1000.0
2024-09-10 11:30:00,539.55,539.55,538.71,538.71,1366.0,532.9862,532.9862,532.1564,532.1564,1366.0
2024-09-10 11:35:00,538.67,538.76,537.72,537.73,4202.0,532.1169,532.2058,531.1785,531.1884,4202.0
2024-09-10 11:40:00,537.88,538.25,537.71,538.02,6085.0,531.3365,531.702,531.1686,531.4748,6085.0
2024-09-10 11:45:00,537.64,537.72,537.19,537.26,719.0,531.0995,531.1785,530.6549,530.7241,719.0
2024-09-10 11:50:00,537.05,537.05,536.46,536.57,13233.0,530.5166,530.5166,529.9338,530.0425,13233.0
2024-09-10 11:55:00,536.64,536.75,536.0,536.0,4899.0,530.1116,530.2203,529.4794,529.4794,4899.0
2024-09-10 12:00:00,535.68,535.75,534.95,535.09,7617.0,529.1633,529.2325,528.4422,528.5805,7617.0
2024-09-10 12:05:00,535.38,535.55,535.17,535.17,7967.0,528.867,529.0349,528.6595,528.6595,7967.0
2024-09-10 12:10:00,535.36,535.36,534.9,534.9,2607.0,528.8472,528.8472,528.3928,528.3928,2607.0
2024-09-10 12:15:00,535.0,535.3,534.98,535.28,9314.0,528.4916,528.7879,528.4718,528.7682,9314.0
2024-09-10 12:20:00,535.35,535.41,535.01,535.05,6939.0,528.8373,528.8966,528.5015,528.541,6939.0
2024-09-10 12:25:00,535.26,535.37,535.07,535.1,2054.0,528.7484,528.8571,528.5607,528.5904,2054.0
2024-09-10 12:30:00,535.01,535.34,535.01,535.19,625.0,528.5015,528.8274,528.5015,528.6793,625.0
2024-09-10 12:35:00,535.33,535.52,535.33,535.4,815.0,528.8176,529.0053,528.8176,528.8867,815.0
2024-09-10 12:40:00,535.63,535.67,535.58,535.67,436.0,529.1139,529.1534,529.0645,529.1534,436.0
2024-09-10 12:45:00,535.46,535.46,535.43,535.44,600.0,528.946,528.946,528.9164,528.9262,600.0
2024-09-10 12:50:00,535.74,536.36,535.73,536.36,1259.0,529.2226,529.835,529.2127,529.835,1259.0
2024-09-10 12:55:00,536.36,536.36,536.36,536.36,0.0,529.835,529.835,529.835,529.835,0.0
2024-09-10 13:00:00,535.95,536.13,535.79,535.8,425.0,529.43,529.6078,529.272,529.2819,425.0
2024-09-10 13:05:00,536.02,536.28,535.93,536.2,1501.0,529.4992,529.756,529.4103,529.677,1501.0
2024-09-10 13:10:00,536.43,536.73,536.43,536.73,1600.0,529.9042,530.2005,529.9042,530.2005,1600.0
2024-09-10 13:15:00,536.71,536.85,536.63,536.75,19512.0,530.1808,530.3191,530.1018,530.2203,19512.0
2024-09-10 13:20:00,536.32,536.66,536.03,536.64,13072.0,529.7955,530.1314,529.5091,530.1116,13072.0
2024-09-10 13:25:00,536.57,536.6,536.22,536.22,2850.0,530.0425,530.0721,529.6967,529.6967,2850.0
2024-09-10 13:30:00,536.42,536.69,536.42,536.69,200.0,529.8943,530.161,529.8943,530.161,200.0
2024-09-10 13:35:00,536.77,536.97,536.68,536.92,3272.0,530.2401,530.4376,530.1511,530.3882,3272.0
2024-09-10 13:40:00,537.03,537.1,536.84,536.84,506.0,530.4969,530.566,530.3092,530.3092,506.0
2024-09-10 13:45:00,536.95,536.95,536.63,536.63,1065.0,530.4179,530.4179,530.1018,530.1018,1065.0
2024-09-10 13:50:00,536.87,536.87,536.83,536.83,200.0,530.3388,530.3388,530.2993,530.2993,200.0
2024-09-10 13:55:00,536.86,536.89,536.65,536.74,1593.0,530.329,530.3586,530.1215,530.2104,1593.0
2024-09-10 14:00:00,536.92,537.52,536.91,537.42,6157.0,530.3882,530.9809,530.3783,530.8821,6157.0
2024-09-10 14:05:00,537.23,537.55,537.23,537.55,985.0,530.6945,531.0106,530.6945,531.0106,985.0
2024-09-10 14:10:00,537.64,537.64,537.33,537.48,3324.0,531.0995,531.0995,530.7932,530.9414,3324.0
2024-09-10 14:15:00,537.64,537.77,537.56,537.77,980.0,531.0995,531.2279,531.0204,531.2279,980.0
2024-09-10 14:20:00,537.89,537.91,537.39,537.9,1710.0,531.3464,531.3662,530.8525,531.3563,1710.0
2024-09-10 14:25:00,537.79,538.23,537.76,538.23,2900.0,531.2476,531.6823,531.218,531.6823,2900.0
2024-09-10 14:30:00,538.4,538.72,538.4,538.72,682.0,531.8502,532.1663,531.8502,532.1663,682.0
2024-09-10 14:35:00,538.65,538.68,538.41,538.61,652.0,532.0972,532.1268,531.8601,532.0577,652.0
2024-09-10 14:40:00,538.56,538.79,538.46,538.79,610.0,532.0083,532.2355,531.9095,532.2355,610.0
2024-09-10 14:45:00,538.86,538.98,538.81,538.81,660.0,532.3046,532.4232,532.2552,532.2552,660.0
2024-09-10 14:50:00,538.92,538.92,538.77,538.77,300.0,532.3639,532.3639,532.2157,532.2157,300.0
2024-09-10 14:55:00,539.0,539.0,538.92,538.92,796.0,532.4429,532.4429,532.3639,532.3639,796.0
2024-09-10 15:00:00,538.71,538.71,538.7,538.71,100.0,532.1564,532.1564,532.1466,532.1564,100.0
2024-09-10 15:05:00,538.94,538.94,538.52,538.52,2275.0,532.3837,532.3837,531.9688,531.9688,2275.0
2024-09-10 15:10:00,538.51,538.76,538.48,538.76,1241.0,531.9589,532.2058,531.9292,532.2058,1241.0
2024-09-10 15:15:00,538.72,538.77,538.66,538.77,1600.0,532.1663,532.2157,532.1071,532.2157,1600.0
2024-09-10 15:20:00,538.74,539.14,538.71,538.9,1902.0,532.1861,532.5812,532.1564,532.3441,1902.0
2024-09-10 15:25:00,539.05,539.29,539.04,539.23,1939.0,532.4923,532.7294,532.4824,532.6701,1939.0
2024-09-10 15:30:00,538.93,538.93,538.49,538.74,1159.0,532.3738,532.3738,531.9391,532.1861,1159.0
2024-09-10 15:35:00,538.71,538.71,538.06,538.07,6045.0,532.1564,532.1564,531.5144,531.5242,6045.0
2024-09-10 15:40:00,538.2,538.8,538.2,538.71,4112.0,531.6527,532.2454,531.6527,532.1564,4112.0
2024-09-10 15:45:00,539.21,539.22,538.94,538.94,1366.0,532.6504,532.6602,532.3837,532.3837,1366.0
2024-09-10 15:50:00,538.94,539.05,538.55,539.05,6139.0,532.3837,532.4923,531.9984,532.4923,6139.0
2024-09-10 15:55:00,539.25,539.4,538.96,539.18,38764.0,532.6899,532.8381,532.4034,532.6207,38764.0
2024-09-11 09:30:00,538.06,538.06,534.97,535.11,28567.0,531.5144,531.5144,528.4619,528.6002,28567.0
2024-09-11 09:35:00,534.96,535.75,534.7,535.03,15991.0,528.4521,529.2325,528.1952,528.5212,15991.0
2024-09-11 09:40:00,534.7,535.66,534.62,534.72,4308.0,528.1952,529.1436,528.1162,528.215,4308.0
2024-09-11 09:45:00,535.28,535.52,534.53,535.23,8236.0,528.7682,529.0053,528.0273,528.7188,8236.0
2024-09-11 09:50:00,534.63,534.68,533.5,534.12,13466.0,528.1261,528.1755,527.0098,527.6223,13466.0
2024-09-11 09:55:00,534.28,534.43,533.79,534.43,6407.0,527.7803,527.9285,527.2963,527.9285,6407.0
2024-09-11 10:00:00,533.54,533.88,532.52,532.61,13909.0,527.0493,527.3852,526.0418,526.1307,13909.0
2024-09-11 10:05:00,532.5,532.86,531.85,532.66,7138.0,526.022,526.3776,525.3799,526.18,7138.0
2024-09-11 10:10:00,532.14,532.6,531.18,531.19,9499.0,525.6664,526.1208,524.7181,524.7279,9499.0
2024-09-11 10:15:00,531.05,531.29,530.37,530.46,6831.0,524.5896,524.8267,523.9179,524.0068,6831.0
2024-09-11 10:20:00,530.16,531.24,529.97,530.62,13152.0,523.7105,524.7773,523.5228,524.1649,13152.0
2024-09-11 10:25:00,530.71,530.71,530.07,530.18,10096.0,524.2538,524.2538,523.6216,523.7302,10096.0
2024-09-11 10:30:00,529.5,530.0,529.37,529.75,4362.0,523.0585,523.5524,522.9301,523.3055,4362.0
2024-09-11 10:35:00,530.08,530.22,529.75,530.06,2244.0,523.6314,523.7697,523.3055,523.6117,2244.0
2024-09-11 10:40:00,530.14,530.2,529.6,529.7,5845.0,523.6907,523.75,523.1573,523.2561,5845.0
2024-09-11 10:45:00,529.96,530.13,529.57,529.73,5747.0,523.5129,523.6808,523.1276,523.2857,5747.0
2024-09-11 10:50:00,530.27,530.27,529.9,530.24,700.0,523.8191,523.8191,523.4536,523.7895,700.0
2024-09-11 10:55:00,530.23,531.24,530.11,531.24,3311.0,523.7796,524.7773,523.6611,524.7773,3311.0
2024-09-11 11:00:00,530.94,531.57,530.85,531.17,3069.0,524.481,525.1033,524.3921,524.7082,3069.0
2024-09-11 11:05:00,531.22,532.04,531.22,531.67,9249.0,524.7576,525.5676,524.7576,525.2021,9249.0
2024-09-11 11:10:00,531.45,532.61,531.39,532.61,2134.0,524.9848,526.1307,524.9255,526.1307,2134.0
2024-09-11 11:15:00,532.92,533.02,532.72,532.72,1377.0,526.4369,526.5357,526.2393,526.2393,1377.0
2024-09-11 11:20:00,532.43,532.44,532.26,532.26,1410.0,525.9528,525.9627,525.7849,525.7849,1410.0
2024-09-11 11:25:00,532.38,532.89,532.38,532.77,862.0,525.9035,526.4073,525.9035,526.2887,862.0
2024-09-11 11:30:00,533.04,533.42,533.04,533.42,425.0,526.5554,526.9308,526.5554,526.9308,425.0
2024-09-11 11:35:00,533.8,534.45,533.79,534.31,2683.0,527.3062,527.9483,527.2963,527.81,2683.0
2024-09-11 11:40:00,534.18,534.93,534.18,534.62,4412.0,527.6816,528.4224,527.6816,528.1162,4412.0
2024-09-11 11:45:00,534.67,534.85,534.43,534.43,2237.0,528.1656,528.3434,527.9285,527.9285,2237.0
2024-09-11 11:50:00,534.21,534.38,534.1,534.12,1606.0,527.7112,527.8791,527.6025,527.6223,1606.0
2024-09-11 11:55:00,533.75,533.79,532.7,533.75,2683.0,527.2568,527.2963,526.2196,527.2568,2683.0
2024-09-11 12:00:00,533.82,534.62,533.82,534.62,5077.0,527.3259,528.1162,527.3259,528.1162,5077.0
2024-09-11 12:05:00,534.93,535.44,534.68,534.68,13260.0,528.4224,528.9262,528.1755,528.1755,13260.0
2024-09-11 12:10:00,535.05,535.24,534.56,535.09,4076.0,528.541,528.7287,528.0569,528.5805,4076.0
2024-09-11 12:15:00,534.73,535.18,534.73,535.18,500.0,528.2249,528.6694,528.2249,528.6694,500.0
2024-09-11 12:20:00,535.34,535.53,535.17,535.53,1050.0,528.8274,529.0151,528.6595,529.0151,1050.0
2024-09-11 12:25:00,535.39,535.78,535.38,535.78,1678.0,528.8768,529.2621,528.867,529.2621,1678.0
2024-09-11 12:30:00,535.85,536.0,535.67,535.96,1513.0,529.3312,529.4794,529.1534,529.4399,1513.0
2024-09-11 12:35:00,535.95,536.28,535.95,536.28,400.0,529.43,529.756,529.43,529.756,400.0
2024-09-11 12:40:00,536.26,536.26,536.07,536.1,2740.0,529.7363,529.7363,529.5486,529.5782,2740.0
2024-09-11 12:45:00,536.41,536.41,536.41,536.41,100.0,529.8844,529.8844,529.8844,529.8844,100.0
2024-09-11 12:50:00,536.63,536.94,536.61,536.94,2009.0,530.1018,530.408,530.082,530.408,2009.0
2024-09-11 12:55:00,536.85,536.85,536.42,536.62,1050.0,530.3191,530.3191,529.8943,530.0919,1050.0
2024-09-11 13:00:00,536.81,537.27,536.78,537.26,2965.0,530.2796,530.734,530.2499,530.7241,2965.0
2024-09-11 13:05:00,537.07,537.73,537.07,537.73,408.0,530.5364,531.1884,530.5364,531.1884,408.0
2024-09-11 13:10:00,538.22,538.42,538.22,538.32,1100.0,531.6724,531.87,531.6724,531.7712,1100.0
2024-09-11 13:15:00,538.3,538.52,538.12,538.12,2224.0,531.7514,531.9688,531.5736,531.5736,2224.0
2024-09-11 13:20:00,537.68,538.03,537.67,538.03,666.0,531.139,531.4847,531.1291,531.4847,666.0
2024-09-11 13:25:00,538.2,538.2,538.07,538.09,1055.0,531.6527,531.6527,531.5242,531.544,1055.0
2024-09-11 13:30:00,538.19,538.36,538.03,538.29,1599.0,531.6428,531.8107,531.4847,531.7416,1599.0
2024-09-11 13:35:00,538.31,538.54,538.28,538.54,400.0,531.7613,531.9885,531.7317,531.9885,400.0
2024-09-11 13:40:00,538.62,538.72,538.61,538.63,625.0,532.0675,532.1663,532.0577,532.0774,625.0
2024-09-11 13:45:00,538.8,539.48,538.8,539.46,3774.0,532.2454,532.9171,532.2454,532.8973,3774.0
2024-09-11 13:50:00,539.53,539.7,538.88,538.88,4586.0,532.9665,533.1344,532.3244,532.3244,4586.0
2024-09-11 13:55:00,538.77,538.77,538.19,538.43,2211.0,532.2157,532.2157,531.6428,531.8799,2211.0
2024-09-11 14:00:00,538.4,538.86,538.4,538.77,2799.0,531.8502,532.3046,531.8502,532.2157,2799.0
2024-09-11 14:05:00,538.59,538.76,538.59,538.66,400.0,532.0379,532.2058,532.0379,532.1071,400.0
2024-09-11 14:10:00,538.87,538.87,538.34,538.34,650.0,532.3145,532.3145,531.791,531.791,650.0
2024-09-11 14:15:00,538.29,538.37,538.21,538.37,700.0,531.7416,531.8206,531.6625,531.8206,700.0
2024-09-11 14:20:00,538.62,538.86,538.61,538.86,200.0,532.0675,532.3046,532.0577,532.3046,200.0
2024-09-11 14:25:00,538.95,539.23,538.84,539.05,3988.0,532.3935,532.6701,532.2849,532.4923,3988.0
2024-09-11 14:30:00,539.2,539.79,539.14,539.79,2762.0,532.6405,533.2233,532.5812,533.2233,2762.0
2024-09-11 14:35:00,539.38,540.02,539.38,540.01,593.0,532.8183,533.4505,532.8183,533.4406,593.0
2024-09-11 14:40:00,540.6,541.22,540.54,541.0,11411.0,534.0235,534.6359,533.9642,534.4186,11411.0
2024-09-11 14:45:00,540.78,540.78,540.35,540.57,1675.0,534.2013,534.2013,533.7765,533.9938,1675.0
2024-09-11 14:50:00,540.37,540.44,539.57,539.86,8415.0,533.7963,533.8654,533.006,533.2925,8415.0
2024-09-11 14:55:00,540.13,540.22,540.06,540.06,1679.0,533.5592,533.6481,533.49,533.49,1679.0
2024-09-11 15:00:00,539.88,539.9,539.68,539.69,2095.0,533.3122,533.332,533.1146,533.1245,2095.0
2024-09-11 15:05:00,539.82,540.16,539.81,540.04,1200.0,533.2529,533.5888,533.2431,533.4703,1200.0
2024-09-11 15:10:00,540.18,540.33,539.93,540.09,1278.0,533.6086,533.7567,533.3616,533.5197,1278.0
2024-09-11 15:15:00,540.25,540.65,540.21,540.32,3651.0,533.6777,534.0728,533.6382,533.7469,3651.0
2024-09-11 15:20:00,540.55,540.73,540.43,540.61,1658.0,533.9741,534.1519,533.8555,534.0333,1658.0
2024-09-11 15:25:00,540.79,541.05,540.76,541.01,2923.0,534.2111,534.468,534.1815,534.4285,2923.0
2024-09-11 15:30:00,541.24,541.29,540.66,541.22,1650.0,534.6557,534.7051,534.0827,534.6359,1650.0
2024-09-11 15:35:00,541.22,541.26,540.77,540.78,2034.0,534.6359,534.6754,534.1914,534.2013,2034.0
2024-09-11 15:40:00,540.55,540.55,540.11,540.28,3236.0,533.9741,533.9741,533.5394,533.7073,3236.0
2024-09-11 15:45:00,540.21,540.47,540.13,540.47,3630.0,533.6382,533.895,533.5592,533.895,3630.0
2024-09-11 15:50:00,540.69,541.01,540.03,541.0,8384.0,534.1124,534.4285,533.4604,534.4186,8384.0
2024-09-11 15:55:00,541.21,541.87,541.16,541.18,46432.0,534.626,535.278,534.5766,534.5964,46432.0
2024-09-12 09:30:00,542.56,544.45,542.39,542.74,22549.0,535.9596,537.8266,535.7917,536.1374,22549.0
2024-09-12 09:35:00,542.36,543.15,542.31,542.55,10217.0,535.762,536.5424,535.7127,535.9497,10217.0
2024-09-12 09:40:00,542.53,543.29,541.85,542.0,11608.0,535.93,536.6807,535.2583,535.4064,11608.0
2024-09-12 09:45:00,542.54,542.54,540.25,540.34,6028.0,535.9399,535.9399,533.6777,533.7666,6028.0
2024-09-12 09:50:00,540.29,541.2,539.75,540.87,13653.0,533.7172,534.6162,533.1838,534.2902,13653.0
2024-09-12 09:55:00,540.63,540.76,540.05,540.05,5495.0,534.0531,534.1815,533.4801,533.4801,5495.0
2024-09-12 10:00:00,539.68,539.96,539.2,539.21,1663.0,533.1146,533.3912,532.6405,532.6504,1663.0
2024-09-12 10:05:00,539.84,540.22,539.6,540.22,6326.0,533.2727,533.6481,533.0356,533.6481,6326.0
2024-09-12 10:10:00,540.43,541.37,540.43,541.37,8850.0,533.8555,534.7841,533.8555,534.7841,8850.0
2024-09-12 10:15:00,541.59,542.55,541.59,542.55,524.0,535.0014,535.9497,535.0014,535.9497,524.0
2024-09-12 10:20:00,542.76,543.05,542.76,542.85,911.0,536.1572,536.4437,536.1572,536.2461,911.0
2024-09-12 10:25:00,543.03,543.27,542.95,543.19,1787.0,536.4239,536.661,536.3449,536.5819,1787.0
2024-09-12 10:30:00,543.55,544.18,543.36,544.18,2920.0,536.9376,537.5599,536.7499,537.5599,2920.0
2024-09-12 10:35:00,543.99,544.27,542.91,543.69,13677.0,537.3722,537.6488,536.3054,537.0759,13677.0
2024-09-12 10:40:00,544.1,544.54,544.1,544.3,907.0,537.4809,537.9155,537.4809,537.6784,907.0
2024-09-12 10:45:00,544.43,544.69,544.15,544.43,1257.0,537.8069,538.0637,537.5303,537.8069,1257.0
2024-09-12 10:50:00,544.75,544.75,543.67,543.67,1273.0,538.123,538.123,537.0561,537.0561,1273.0
2024-09-12 10:55:00,543.84,544.44,542.78,542.78,2195.0,537.224,537.8167,536.1769,536.1769,2195.0
2024-09-12 11:00:00,542.91,543.26,542.71,543.11,1737.0,536.3054,536.6511,536.1078,536.5029,1737.0
2024-09-12 11:05:00,543.24,543.34,543.03,543.04,406.0,536.6313,536.7301,536.4239,536.4338,406.0
2024-09-12 11:10:00,543.13,544.45,543.13,544.32,1548.0,536.5227,537.8266,536.5227,537.6982,1548.0
2024-09-12 11:15:00,543.99,544.09,543.41,544.06,1517.0,537.3722,537.471,536.7993,537.4414,1517.0
2024-09-12 11:20:00,544.23,544.23,543.99,543.99,908.0,537.6093,537.6093,537.3722,537.3722,908.0
2024-09-12 11:25:00,543.49,544.22,543.49,544.22,684.0,536.8783,537.5994,536.8783,537.5994,684.0
2024-09-12 11:30:00,544.0,544.34,544.0,544.01,1241.0,537.3821,537.718,537.3821,537.392,1241.0
2024-09-12 11:35:00,544.07,544.26,543.96,543.96,2401.0,537.4512,537.6389,537.3426,537.3426,2401.0
2024-09-12 11:40:00,544.37,544.4,543.65,543.66,1859.0,537.7476,537.7772,537.0364,537.0462,1859.0
2024-09-12 11:45:00,543.27,543.34,543.17,543.25,2095.0,536.661,536.7301,536.5622,536.6412,2095.0
2024-09-12 11:50:00,543.4,543.4,542.96,542.96,640.0,536.7894,536.7894,536.3547,536.3547,640.0
2024-09-12 11:55:00,543.2,543.31,542.86,542.87,635.0,536.5918,536.7005,536.256,536.2658,635.0
2024-09-12 12:00:00,542.88,543.17,542.88,543.17,1891.0,536.2757,536.5622,536.2757,536.5622,1891.0
2024-09-12 12:05:00,543.14,543.14,543.14,543.14,100.0,536.5326,536.5326,536.5326,536.5326,100.0
2024-09-12 12:10:00,543.08,543.08,542.87,542.87,600.0,536.4733,536.4733,536.2658,536.2658,600.0
2024-09-12 12:15:00,543.2,543.45,543.09,543.45,797.0,536.5918,536.8388,536.4832,536.8388,797.0
2024-09-12 12:20:00,543.23,543.56,543.16,543.23,2393.0,536.6215,536.9474,536.5523,536.6215,2393.0
2024-09-12 12:25:00,543.42,543.42,542.95,542.95,5090.0,536.8092,536.8092,536.3449,536.3449,5090.0
2024-09-12 12:30:00,543.03,543.24,543.03,543.24,1710.0,536.4239,536.6313,536.4239,536.6313,1710.0
2024-09-12 12:35:00,543.19,543.33,542.85,542.85,3436.0,536.5819,536.7202,536.2461,536.2461,3436.0
2024-09-12 12:40:00,542.75,543.26,542.74,543.25,1382.0,536.1473,536.6511,536.1374,536.6412,1382.0
2024-09-12 12:45:00,543.32,543.4,543.27,543.4,1432.0,536.7104,536.7894,536.661,536.7894,1432.0
2024-09-12 12:50:00,543.69,544.41,543.66,544.38,853.0,537.0759,537.7871,537.0462,537.7575,853.0
2024-09-12 12:55:00,544.51,544.97,544.51,544.97,2980.0,537.8859,538.3403,537.8859,538.3403,2980.0
2024-09-12 13:00:00,544.8,545.05,544.75,545.02,2561.0,538.1724,538.4193,538.123,538.3897,2561.0
2024-09-12 13:05:00,544.86,544.99,544.8,544.99,895.0,538.2316,538.3601,538.1724,538.3601,895.0
2024-09-12 13:10:00,544.92,544.95,544.63,544.63,2532.0,538.2909,538.3205,538.0044,538.0044,2532.0
2024-09-12 13:15:00,544.89,544.92,544.62,544.62,3231.0,538.2613,538.2909,537.9946,537.9946,3231.0
2024-09-12 13:20:00,544.75,544.81,544.75,544.78,675.0,538.123,538.1822,538.123,538.1526,675.0
2024-09-12 13:25:00,545.28,545.28,545.06,545.22,2666.0,538.6465,538.6465,538.4292,538.5873,2666.0
2024-09-12 13:30:00,545.35,545.48,545.25,545.48,2088.0,538.7157,538.8441,538.6169,538.8441,2088.0
2024-09-12 13:35:00,545.58,545.92,545.54,545.92,2724.0,538.9429,539.2787,538.9034,539.2787,2724.0
2024-09-12 13:40:00,545.95,546.14,545.81,545.95,1338.0,539.3084,539.4961,539.1701,539.3084,1338.0
2024-09-12 13:45:00,546.03,546.43,546.03,546.16,7276.0,539.3874,539.7825,539.3874,539.5158,7276.0
2024-09-12 13:50:00,546.26,546.8,546.26,546.8,1672.0,539.6146,540.148,539.6146,540.148,1672.0
2024-09-12 13:55:00,546.9,546.97,546.62,546.97,1653.0,540.2468,540.316,539.9702,540.316,1653.0
2024-09-12 14:00:00,546.81,546.81,546.4,546.56,942.0,540.1579,540.1579,539.7529,539.911,942.0
2024-09-12 14:05:00,546.39,546.39,545.47,545.77,1033.0,539.743,539.743,538.8342,539.1306,1033.0
2024-09-12 14:10:00,545.71,545.79,545.63,545.63,754.0,539.0713,539.1503,538.9923,538.9923,754.0
2024-09-12 14:15:00,545.72,545.72,545.3,545.38,1106.0,539.0812,539.0812,538.6663,538.7453,1106.0
2024-09-12 14:20:00,545.26,545.39,545.17,545.39,1213.0,538.6268,538.7552,538.5379,538.7552,1213.0
2024-09-12 14:25:00,545.55,545.91,545.55,545.62,500.0,538.9132,539.2689,538.9132,538.9824,500.0
2024-09-12 14:30:00,545.68,545.68,545.08,545.43,1141.0,539.0417,539.0417,538.449,538.7947,1141.0
2024-09-12 14:35:00,545.44,545.53,545.33,545.36,2275.0,538.8046,538.8935,538.6959,538.7256,2275.0
2024-09-12 14:40:00,545.39,545.39,545.05,545.07,920.0,538.7552,538.7552,538.4193,538.4391,920.0
2024-09-12 14:45:00,545.12,545.22,544.95,544.96,2480.0,538.4885,538.5873,538.3205,538.3304,2480.0
2024-09-12 14:50:00,544.74,544.74,543.21,544.13,12632.0,538.1131,538.1131,536.6017,537.5105,12632.0
2024-09-12 14:55:00,544.36,544.71,544.19,544.7,11634.0,537.7377,538.0835,537.5698,538.0736,11634.0
2024-09-12 15:00:00,544.55,544.75,544.35,544.54,3012.0,537.9254,538.123,537.7278,537.9155,3012.0
2024-09-12 15:05:00,545.01,545.09,544.95,545.09,400.0,538.3798,538.4588,538.3205,538.4588,400.0
2024-09-12 15:10:00,545.07,545.34,545.07,545.34,1706.0,538.4391,538.7058,538.4391,538.7058,1706.0
2024-09-12 15:15:00,545.34,545.37,545.28,545.28,391.0,538.7058,538.7354,538.6465,538.6465,391.0
2024-09-12 15:20:00,545.31,545.33,545.12,545.2,1080.0,538.6762,538.6959,538.4885,538.5675,1080.0
2024-09-12 15:25:00,545.31,545.38,545.07,545.36,4859.0,538.6762,538.7453,538.4391,538.7256,4859.0
2024-09-12 15:30:00,545.34,545.34,545.08,545.08,545.0,538.7058,538.7058,538.449,538.449,545.0
2024-09-12 15:35:00,545.31,545.56,545.31,545.49,1773.0,538.6762,538.9231,538.6762,538.854,1773.0
2024-09-12 15:40:00,545.37,545.48,545.27,545.45,2420.0,538.7354,538.8441,538.6366,538.8145,2420.0
2024-09-12 15:45:00,545.45,545.58,544.83,544.87,5541.0,538.8145,538.9429,538.202,538.2415,5541.0
2024-09-12 15:50:00,544.92,545.33,544.59,545.23,8804.0,538.2909,538.6959,537.9649,538.5971,8804.0
2024-09-12 15:55:00,545.32,545.87,545.18,545.87,50904.0,538.686,539.2293,538.5477,539.2293,50904.0
2024-09-13 09:30:00,550.36,552.5,549.7,552.15,19579.0,543.6647,545.7787,543.0128,545.4329,19579.0
2024-09-13 09:35:00,552.43,552.61,551.0,551.62,20800.0,545.7095,545.8874,544.2969,544.9094,20800.0
2024-09-13 09:40:00,551.27,551.77,550.9,551.65,23109.0,544.5637,545.0576,544.1982,544.939,23109.0
2024-09-13 09:45:00,551.9,553.38,551.74,553.38,25400.0,545.186,546.648,545.0279,546.648,25400.0
2024-09-13 09:50:00,553.4,553.58,552.58,553.56,13470.0,546.6677,546.8456,545.8577,546.8258,13470.0
2024-09-13 09:55:00,553.77,554.54,553.62,554.39,18141.0,547.0332,547.7939,546.8851,547.6457,18141.0
2024-09-13 10:00:00,554.56,555.05,552.39,553.22,37727.0,547.8136,548.2977,545.67,546.4899,37727.0
2024-09-13 10:05:00,553.14,553.36,552.39,552.92,12248.0,546.4109,546.6282,545.67,546.1936,12248.0
2024-09-13 10:10:00,553.21,554.46,553.11,554.37,17034.0,546.4801,547.7148,546.3813,547.6259,17034.0
2024-09-13 10:15:00,554.38,554.64,554.29,554.58,6205.0,547.6358,547.8927,547.5469,547.8334,6205.0
2024-09-13 10:20:00,554.55,555.09,554.27,555.09,7373.0,547.8038,548.3372,547.5272,548.3372,7373.0
2024-09-13 10:25:00,555.29,555.33,554.4,554.5,5409.0,548.5347,548.5743,547.6556,547.7544,5409.0
2024-09-13 10:30:00,554.68,554.8,553.95,554.6,4930.0,547.9322,548.0507,547.2111,547.8531,4930.0
2024-09-13 10:35:00,554.11,555.12,554.08,554.9,3340.0,547.3691,548.3668,547.3395,548.1495,3340.0
2024-09-13 10:40:00,555.38,555.86,555.19,555.59,2504.0,548.6237,549.0978,548.436,548.8311,2504.0
2024-09-13 10:45:00,555.5,555.52,555.22,555.51,4907.0,548.7422,548.762,548.4656,548.7521,4907.0
2024-09-13 10:50:00,555.51,555.51,554.8,554.8,2512.0,548.7521,548.7521,548.0507,548.0507,2512.0
2024-09-13 10:55:00,555.04,555.46,554.45,554.58,4633.0,548.2878,548.7027,547.705,547.8334,4633.0
2024-09-13 11:00:00,554.67,554.82,554.23,554.35,5164.0,547.9223,548.0705,547.4876,547.6062,5164.0
2024-09-13 11:05:00,554.61,554.61,553.68,553.88,3410.0,547.863,547.863,546.9443,547.1419,3410.0
2024-09-13 11:10:00,553.7,553.83,553.67,553.79,1651.0,546.9641,547.0925,546.9345,547.053,1651.0
2024-09-13 11:15:00,553.76,553.82,553.2,553.56,2253.0,547.0234,547.0826,546.4702,546.8258,2253.0
2024-09-13 11:20:00,553.3,553.99,553.3,553.99,3355.0,546.569,547.2506,546.569,547.2506,3355.0
2024-09-13 11:25:00,554.24,554.5,553.78,553.91,9976.0,547.4975,547.7544,547.0431,547.1715,9976.0
2024-09-13 11:30:00,553.86,554.27,553.71,554.26,5848.0,547.1221,547.5272,546.974,547.5173,5848.0
2024-09-13 11:35:00,554.2,554.6,554.09,554.26,5644.0,547.458,547.8531,547.3493,547.5173,5644.0
2024-09-13 11:40:00,554.68,554.97,554.63,554.97,850.0,547.9322,548.2186,547.8828,548.2186,850.0
2024-09-13 11:45:00,555.31,555.62,555.31,555.54,1222.0,548.5545,548.8607,548.5545,548.7817,1222.0
2024-09-13 11:50:00,555.45,555.74,555.28,555.74,3863.0,548.6928,548.9793,548.5249,548.9793,3863.0
2024-09-13 11:55:00,555.6,555.71,555.51,555.59,1100.0,548.841,548.9496,548.7521,548.8311,1100.0
2024-09-13 12:00:00,555.68,555.73,555.47,555.59,2776.0,548.92,548.9694,548.7126,548.8311,2776.0
2024-09-13 12:05:00,555.49,555.59,555.23,555.59,3900.0,548.7323,548.8311,548.4755,548.8311,3900.0
2024-09-13 12:10:00,555.46,555.94,555.46,555.62,3263.0,548.7027,549.1768,548.7027,548.8607,3263.0
2024-09-13 12:15:00,555.7,555.77,555.7,555.77,500.0,548.9398,549.0089,548.9398,549.0089,500.0
2024-09-13 12:20:00,555.94,555.95,555.62,555.62,1201.0,549.1768,549.1867,548.8607,548.8607,1201.0
2024-09-13 12:25:00,555.44,555.44,555.25,555.35,825.0,548.6829,548.6829,548.4952,548.594,825.0
2024-09-13 12:30:00,555.08,555.08,554.74,554.9,2294.0,548.3273,548.3273,547.9914,548.1495,2294.0
2024-09-13 12:35:00,554.86,554.94,554.68,554.94,1247.0,548.11,548.189,547.9322,548.189,1247.0
2024-09-13 12:40:00,554.97,555.08,554.94,555.08,320.0,548.2186,548.3273,548.189,548.3273,320.0
2024-09-13 12:45:00,555.08,555.08,554.85,554.85,1354.0,548.3273,548.3273,548.1001,548.1001,1354.0
2024-09-13 12:50:00,554.79,555.24,554.69,555.24,1065.0,548.0408,548.4854,547.942,548.4854,1065.0
2024-09-13 12:55:00,555.36,555.37,555.02,555.02,581.0,548.6039,548.6138,548.268,548.268,581.0
2024-09-13 13:00:00,555.04,555.36,555.04,555.24,890.0,548.2878,548.6039,548.2878,548.4854,890.0
2024-09-13 13:05:00,555.38,555.44,555.11,555.22,1798.0,548.6237,548.6829,548.3569,548.4656,1798.0
2024-09-13 13:10:00,555.38,555.45,555.38,555.44,1162.0,548.6237,548.6928,548.6237,548.6829,1162.0
2024-09-13 13:15:00,555.42,555.57,555.42,555.57,200.0,548.6632,548.8113,548.6632,548.8113,200.0
2024-09-13 13:20:00,555.59,555.59,555.14,555.21,1558.0,548.8311,548.8311,548.3866,548.4557,1558.0
2024-09-13 13:25:00,555.24,555.55,555.24,555.55,1357.0,548.4854,548.7916,548.4854,548.7916,1357.0
2024-09-13 13:30:00,555.62,555.7,555.62,555.7,494.0,548.8607,548.9398,548.8607,548.9398,494.0
2024-09-13 13:35:00,555.68,555.88,555.68,555.88,400.0,548.92,549.1176,548.92,549.1176,400.0
2024-09-13 13:40:00,555.88,555.88,555.7,555.7,743.0,549.1176,549.1176,548.9398,548.9398,743.0
2024-09-13 13:45:00,555.67,555.81,555.53,555.53,1667.0,548.9101,549.0484,548.7718,548.7718,1667.0
2024-09-13 13:50:00,555.38,555.38,554.94,554.94,1284.0,548.6237,548.6237,548.189,548.189,1284.0
2024-09-13 13:55:00,554.99,554.99,554.58,554.58,2175.0,548.2384,548.2384,547.8334,547.8334,2175.0
2024-09-13 14:00:00,554.53,554.53,553.37,554.07,8712.0,547.784,547.784,546.6381,547.3296,8712.0
2024-09-13 14:05:00,554.1,554.94,554.1,554.85,3185.0,547.3592,548.189,547.3592,548.1001,3185.0
2024-09-13 14:10:00,554.75,554.75,554.19,554.42,1508.0,548.0013,548.0013,547.4481,547.6753,1508.0
2024-09-13 14:15:00,554.46,554.46,554.46,554.46,100.0,547.7148,547.7148,547.7148,547.7148,100.0
2024-09-13 14:20:00,554.42,554.42,554.19,554.19,700.0,547.6753,547.6753,547.4481,547.4481,700.0
2024-09-13 14:25:00,553.53,553.68,553.43,553.68,863.0,546.7962,546.9443,546.6974,546.9443,863.0
2024-09-13 14:30:00,553.5,553.69,553.23,553.69,1102.0,546.7665,546.9542,546.4998,546.9542,1102.0
2024-09-13 14:35:00,553.65,553.65,553.55,553.62,300.0,546.9147,546.9147,546.8159,546.8851,300.0
2024-09-13 14:40:00,553.96,553.96,553.77,553.77,956.0,547.2209,547.2209,547.0332,547.0332,956.0
2024-09-13 14:45:00,553.87,554.1,553.68,553.74,1225.0,547.132,547.3592,546.9443,547.0036,1225.0
2024-09-13 14:50:00,553.65,553.65,553.08,553.39,2205.0,546.9147,546.9147,546.3516,546.6579,2205.0
2024-09-13 14:55:00,553.32,553.43,553.06,553.15,12382.0,546.5887,546.6974,546.3319,546.4208,12382.0
2024-09-13 15:00:00,553.0,553.15,552.72,552.88,7551.0,546.2726,546.4208,545.996,546.1541,7551.0
2024-09-13 15:05:00,552.82,553.16,552.81,552.88,2344.0,546.0948,546.4307,546.0849,546.1541,2344.0
2024-09-13 15:10:00,552.93,552.93,552.74,552.9,1100.0,546.2035,546.2035,546.0158,546.1738,1100.0
2024-09-13 15:15:00,552.83,553.36,552.83,553.32,1611.0,546.1047,546.6282,546.1047,546.5887,1611.0
2024-09-13 15:20:00,553.24,553.32,553.24,553.32,385.0,546.5097,546.5887,546.5097,546.5887,385.0
2024-09-13 15:25:00,553.39,553.76,553.37,553.76,2576.0,546.6579,547.0234,546.6381,547.0234,2576.0
2024-09-13 15:30:00,553.74,554.19,553.71,554.19,4274.0,547.0036,547.4481,546.974,547.4481,4274.0
2024-09-13 15:35:00,554.19,554.19,553.46,553.73,19824.0,547.4481,547.4481,546.727,546.9937,19824.0
2024-09-13 15:40:00,553.91,553.92,553.63,553.79,1408.0,547.1715,547.1814,546.8949,547.053,1408.0
2024-09-13 15:45:00,554.16,554.44,554.13,554.44,1900.0,547.4185,547.6951,547.3889,547.6951,1900.0
2024-09-13 15:50:00,554.17,554.56,554.04,554.52,5309.0,547.4284,547.8136,547.3,547.7741,5309.0
2024-09-13 15:55:00,554.76,555.42,554.72,555.41,60608.0,548.0112,548.6632,547.9717,548.6533,60608.0
2024-09-16 09:30:00,556.45,559.49,556.45,558.97,27115.0,549.6806,552.6837,549.6806,552.17,27115.0
2024-09-16 09:35:00,558.89,558.95,557.42,558.08,24556.0,552.091,552.1502,550.6388,551.2908,24556.0
2024-09-16 09:40:00,557.59,557.59,556.64,556.72,10657.0,550.8068,550.8068,549.8683,549.9474,10657.0
2024-09-16 09:45:00,556.33,557.22,556.15,557.22,16464.0,549.5621,550.4413,549.3843,550.4413,16464.0
2024-09-16 09:50:00,557.43,558.95,557.18,558.44,16294.0,550.6487,552.1502,550.4018,551.6464,16294.0
2024-09-16 09:55:00,558.63,558.92,558.57,558.9,6461.0,551.8341,552.1206,551.7748,552.1008,6461.0
2024-09-16 10:00:00,559.0,559.4,557.89,558.39,10855.0,552.1996,552.5948,551.1031,551.597,10855.0
2024-09-16 10:05:00,558.49,559.72,558.49,559.61,11526.0,551.6958,552.9109,551.6958,552.8022,11526.0
2024-09-16 10:10:00,559.45,559.45,558.55,558.62,3712.0,552.6441,552.6441,551.7551,551.8242,3712.0
2024-09-16 10:15:00,558.64,559.2,558.64,559.13,15195.0,551.844,552.3972,551.844,552.328,15195.0
2024-09-16 10:20:00,559.14,559.26,558.58,558.65,35705.0,552.3379,552.4565,551.7847,551.8539,35705.0
2024-09-16 10:25:00,558.09,558.28,556.82,556.89,3959.0,551.3007,551.4884,550.0461,550.1153,3959.0
2024-09-16 10:30:00,556.91,556.93,555.52,555.59,5618.0,550.135,550.1548,548.762,548.8311,5618.0
2024-09-16 10:35:00,556.06,556.74,556.06,556.73,8967.0,549.2954,549.9671,549.2954,549.9572,8967.0
2024-09-16 10:40:00,556.58,556.89,556.58,556.74,7051.0,549.8091,550.1153,549.8091,549.9671,7051.0
2024-09-16 10:45:00,556.79,557.09,556.51,557.06,4024.0,550.0165,550.3129,549.7399,550.2832,4024.0
2024-09-16 10:50:00,557.51,557.51,556.65,556.8,11255.0,550.7277,550.7277,549.8782,550.0264,11255.0
2024-09-16 10:55:00,556.99,557.0,556.69,556.99,3870.0,550.2141,550.2239,549.9177,550.2141,3870.0
2024-09-16 11:00:00,556.85,556.87,556.53,556.65,3573.0,550.0758,550.0955,549.7597,549.8782,3573.0
2024-09-16 11:05:00,557.0,557.47,556.94,557.41,1761.0,550.2239,550.6882,550.1647,550.629,1761.0
2024-09-16 11:10:00,557.53,557.6,557.23,557.24,1721.0,550.7475,550.8166,550.4511,550.461,1721.0
2024-09-16 11:15:00,557.32,557.32,556.77,557.04,886.0,550.5401,550.5401,549.9967,550.2635,886.0
2024-09-16 11:20:00,556.69,557.15,556.44,557.13,5519.0,549.9177,550.3721,549.6708,550.3524,5519.0
2024-09-16 11:25:00,557.15,557.15,556.68,556.68,967.0,550.3721,550.3721,549.9078,549.9078,967.0
2024-09-16 11:30:00,556.47,556.88,556.42,556.88,2467.0,549.7004,550.1054,549.651,550.1054,2467.0
2024-09-16 11:35:00,556.83,556.83,556.59,556.69,1720.0,550.056,550.056,549.8189,549.9177,1720.0
2024-09-16 11:40:00,556.73,557.21,556.64,557.21,1963.0,549.9572,550.4314,549.8683,550.4314,1963.0
2024-09-16 11:45:00,557.27,557.48,557.26,557.44,874.0,550.4907,550.6981,550.4808,550.6586,874.0
2024-09-16 11:50:00,557.3,557.87,557.22,557.87,1750.0,550.5203,551.0834,550.4413,551.0834,1750.0
2024-09-16 11:55:00,557.63,557.97,557.63,557.97,638.0,550.8463,551.1821,550.8463,551.1821,638.0
2024-09-16 12:00:00,557.9,557.96,557.9,557.93,580.0,551.113,551.1723,551.113,551.1426,580.0
2024-09-16 12:05:00,557.55,558.0,557.54,557.84,4663.0,550.7673,551.2118,550.7574,551.0537,4663.0
2024-09-16 12:10:00,557.7,557.78,557.2,557.39,3054.0,550.9154,550.9945,550.4215,550.6092,3054.0
2024-09-16 12:15:00,557.3,557.46,557.1,557.46,1300.0,550.5203,550.6784,550.3227,550.6784,1300.0
2024-09-16 12:20:00,557.49,557.77,557.47,557.61,7815.0,550.708,550.9846,550.6882,550.8265,7815.0
2024-09-16 12:25:00,558.15,558.51,558.15,558.48,517.0,551.36,551.7156,551.36,551.6859,517.0
2024-09-16 12:30:00,558.48,558.54,557.97,558.03,3012.0,551.6859,551.7452,551.1821,551.2414,3012.0
2024-09-16 12:35:00,558.39,558.39,558.15,558.19,2152.0,551.597,551.597,551.36,551.3995,2152.0
2024-09-16 12:40:00,558.42,558.43,558.37,558.42,674.0,551.6267,551.6366,551.5773,551.6267,674.0
2024-09-16 12:45:00,558.2,558.36,558.13,558.29,2812.0,551.4093,551.5674,551.3402,551.4983,2812.0
2024-09-16 12:50:00,558.53,558.59,558.42,558.59,648.0,551.7353,551.7946,551.6267,551.7946,648.0
2024-09-16 12:55:00,558.52,558.68,558.52,558.6,946.0,551.7255,551.8835,551.7255,551.8045,946.0
2024-09-16 13:00:00,558.6,558.6,558.6,558.6,100.0,551.8045,551.8045,551.8045,551.8045,100.0
2024-09-16 13:05:00,558.41,558.42,558.23,558.39,1617.0,551.6168,551.6267,551.439,551.597,1617.0
2024-09-16 13:10:00,558.29,558.5,558.29,558.5,7703.0,551.4983,551.7057,551.4983,551.7057,7703.0
2024-09-16 13:15:00,558.38,558.57,558.37,558.53,770.0,551.5872,551.7748,551.5773,551.7353,770.0
2024-09-16 13:20:00,558.38,558.51,558.18,558.5,4020.0,551.5872,551.7156,551.3896,551.7057,4020.0
2024-09-16 13:25:00,558.43,558.61,558.25,558.25,1600.0,551.6366,551.8144,551.4587,551.4587,1600.0
2024-09-16 13:30:00,558.43,558.51,558.35,558.51,400.0,551.6366,551.7156,551.5575,551.7156,400.0
2024-09-16 13:35:00,558.58,559.17,558.58,559.16,1042.0,551.7847,552.3675,551.7847,552.3577,1042.0
2024-09-16 13:40:00,558.97,559.08,558.96,559.03,1682.0,552.17,552.2786,552.1601,552.2293,1682.0
2024-09-16 13:45:00,558.76,558.76,558.76,558.76,100.0,551.9625,551.9625,551.9625,551.9625,100.0
2024-09-16 13:50:00,558.73,558.78,558.73,558.78,459.0,551.9329,551.9823,551.9329,551.9823,459.0
2024-09-16 13:55:00,558.96,558.96,558.96,558.96,100.0,552.1601,552.1601,552.1601,552.1601,100.0
2024-09-16 14:00:00,558.82,558.82,558.46,558.46,800.0,552.0218,552.0218,551.6662,551.6662,800.0
2024-09-16 14:05:00,558.53,558.68,558.48,558.68,956.0,551.7353,551.8835,551.6859,551.8835,956.0
2024-09-16 14:10:00,558.74,558.99,558.74,558.88,1887.0,551.9428,552.1897,551.9428,552.0811,1887.0
2024-09-16 14:15:00,558.79,558.79,558.56,558.57,1513.0,551.9922,551.9922,551.765,551.7748,1513.0
2024-09-16 14:20:00,558.78,558.95,558.78,558.85,607.0,551.9823,552.1502,551.9823,552.0514,607.0
2024-09-16 14:25:00,558.87,559.08,558.83,558.94,4000.0,552.0712,552.2786,552.0317,552.1403,4000.0
2024-09-16 14:30:00,558.96,558.96,558.8,558.9,2839.0,552.1601,552.1601,552.002,552.1008,2839.0
2024-09-16 14:35:00,558.95,558.95,558.7,558.78,2025.0,552.1502,552.1502,551.9033,551.9823,2025.0
2024-09-16 14:40:00,558.57,558.61,558.34,558.37,1248.0,551.7748,551.8144,551.5476,551.5773,1248.0
2024-09-16 14:45:00,558.21,558.21,558.2,558.2,355.0,551.4192,551.4192,551.4093,551.4093,355.0
2024-09-16 14:50:00,558.79,558.85,558.59,558.64,800.0,551.9922,552.0514,551.7946,551.844,800.0
2024-09-16 14:55:00,558.75,559.33,558.74,559.33,1189.0,551.9527,552.5256,551.9428,552.5256,1189.0
2024-09-16 15:00:00,559.25,559.27,558.63,558.67,3302.0,552.4466,552.4663,551.8341,551.8736,3302.0
2024-09-16 15:05:00,558.61,558.97,558.61,558.9,1950.0,551.8144,552.17,551.8144,552.1008,1950.0
2024-09-16 15:10:00,558.9,558.9,558.28,558.28,2347.0,552.1008,552.1008,551.4884,551.4884,2347.0
2024-09-16 15:15:00,558.24,558.54,558.23,558.35,4045.0,551.4489,551.7452,551.439,551.5575,4045.0
2024-09-16 15:20:00,558.38,558.53,558.25,558.43,4233.0,551.5872,551.7353,551.4587,551.6366,4233.0
2024-09-16 15:25:00,558.5,558.52,558.39,558.46,921.0,551.7057,551.7255,551.597,551.6662,921.0
2024-09-16 15:30:00,558.44,558.83,558.35,558.79,3104.0,551.6464,552.0317,551.5575,551.9922,3104.0
2024-09-16 15:35:00,558.6,558.71,558.36,558.71,11324.0,551.8045,551.9131,551.5674,551.9131,11324.0
2024-09-16 15:40:00,558.98,559.13,558.97,559.05,4441.0,552.1799,552.328,552.17,552.249,4441.0
2024-09-16 15:45:00,559.07,559.64,559.06,559.55,10904.0,552.2688,552.8318,552.2589,552.7429,10904.0
2024-09-16 15:50:00,559.48,559.72,559.2,559.59,39608.0,552.6738,552.9109,552.3972,552.7824,39608.0
2024-09-16 15:55:00,559.59,559.63,558.9,559.22,79814.0,552.7824,552.822,552.1008,552.4169,79814.0
2024-09-17 09:30:00,562.2,562.68,561.16,561.89,8167.0,555.3607,555.8348,554.3333,555.0545,8167.0
2024-09-17 09:35:00,562.16,562.44,561.37,562.1,9544.0,555.3212,555.5978,554.5408,555.2619,9544.0
2024-09-17 09:40:00,561.68,561.71,561.32,561.71,3201.0,554.847,554.8766,554.4914,554.8766,3201.0
2024-09-17 09:45:00,562.07,562.1,561.58,562.1,2181.0,555.2323,555.2619,554.7482,555.2619,2181.0
2024-09-17 09:50:00,562.17,562.76,561.95,562.1,3873.0,555.3311,555.9139,555.1137,555.2619,3873.0
2024-09-17 09:55:00,561.76,562.05,561.44,561.44,2183.0,554.926,555.2125,554.6099,554.6099,2183.0
2024-09-17 10:00:00,561.13,562.17,561.13,562.17,5622.0,554.3037,555.3311,554.3037,555.3311,5622.0
2024-09-17 10:05:00,562.07,563.49,562.07,563.49,2009.0,555.2323,556.635,555.2323,556.635,2009.0
2024-09-17 10:10:00,563.53,564.14,563.41,563.43,4772.0,556.6745,557.2771,556.556,556.5757,4772.0
2024-09-17 10:15:00,564.17,564.85,564.17,564.85,6466.0,557.3067,557.9784,557.3067,557.9784,6466.0
2024-09-17 10:20:00,565.07,565.6,565.07,565.6,2289.0,558.1958,558.7193,558.1958,558.7193,2289.0
2024-09-17 10:25:00,565.46,565.52,564.65,564.65,3388.0,558.581,558.6403,557.7809,557.7809,3388.0
2024-09-17 10:30:00,564.79,564.79,564.32,564.63,1918.0,557.9192,557.9192,557.4549,557.7611,1918.0
2024-09-17 10:35:00,564.53,564.84,564.07,564.84,5234.0,557.6623,557.9686,557.2079,557.9686,5234.0
2024-09-17 10:40:00,564.66,564.82,564.66,564.72,600.0,557.7908,557.9488,557.7908,557.85,600.0
2024-09-17 10:45:00,564.89,565.27,564.79,565.27,6604.0,558.018,558.3933,557.9192,558.3933,6604.0
2024-09-17 10:50:00,565.22,565.35,564.95,565.1,1911.0,558.3439,558.4724,558.0772,558.2254,1911.0
2024-09-17 10:55:00,564.59,564.7,563.75,563.84,3843.0,557.7216,557.8303,556.8918,556.9807,3843.0
2024-09-17 11:00:00,564.45,565.41,564.45,564.81,1759.0,557.5833,558.5316,557.5833,557.9389,1759.0
2024-09-17 11:05:00,565.1,565.35,565.06,565.16,1086.0,558.2254,558.4724,558.1859,558.2847,1086.0
2024-09-17 11:10:00,564.89,564.89,564.78,564.78,200.0,558.018,558.018,557.9093,557.9093,200.0
2024-09-17 11:15:00,564.77,565.31,564.75,565.28,3731.0,557.8994,558.4329,557.8797,558.4032,3731.0
2024-09-17 11:20:00,565.08,565.47,564.89,565.47,1450.0,558.2057,558.5909,558.018,558.5909,1450.0
2024-09-17 11:25:00,565.49,565.53,565.26,565.4,3942.0,558.6107,558.6502,558.3835,558.5218,3942.0
2024-09-17 11:30:00,565.35,565.66,565.26,565.28,1500.0,558.4724,558.7786,558.3835,558.4032,1500.0
2024-09-17 11:35:00,565.28,565.28,565.28,565.28,0.0,558.4032,558.4032,558.4032,558.4032,0.0
2024-09-17 11:40:00,565.72,565.72,565.44,565.64,833.0,558.8379,558.8379,558.5613,558.7588,833.0
2024-09-17 11:45:00,565.19,565.3,565.18,565.3,300.0,558.3143,558.423,558.3044,558.423,300.0
2024-09-17 11:50:00,565.12,565.33,565.09,565.09,550.0,558.2452,558.4526,558.2155,558.2155,550.0
2024-09-17 11:55:00,564.92,564.97,564.6,564.63,3527.0,558.0476,558.097,557.7315,557.7611,3527.0
2024-09-17 12:00:00,564.44,564.82,564.27,564.74,1310.0,557.5734,557.9488,557.4055,557.8698,1310.0
2024-09-17 12:05:00,564.6,564.68,564.33,564.33,795.0,557.7315,557.8105,557.4648,557.4648,795.0
2024-09-17 12:10:00,564.27,564.27,564.04,564.08,1387.0,557.4055,557.4055,557.1783,557.2178,1387.0
2024-09-17 12:15:00,563.98,564.0,563.25,563.46,3243.0,557.119,557.1388,556.3979,556.6054,3243.0
2024-09-17 12:20:00,563.37,563.37,562.9,563.19,2747.0,556.5165,556.5165,556.0522,556.3386,2747.0
2024-09-17 12:25:00,563.48,563.79,562.85,563.79,886.0,556.6251,556.9313,556.0028,556.9313,886.0
2024-09-17 12:30:00,563.46,563.57,563.35,563.57,720.0,556.6054,556.714,556.4967,556.714,720.0
2024-09-17 12:35:00,563.18,563.18,562.69,562.95,1300.0,556.3288,556.3288,555.8447,556.1016,1300.0
2024-09-17 12:40:00,562.99,563.0,562.29,562.29,3224.0,556.1411,556.151,555.4496,555.4496,3224.0
2024-09-17 12:45:00,561.97,562.1,560.4,560.4,4322.0,555.1335,555.2619,553.5826,553.5826,4322.0
2024-09-17 12:50:00,560.24,560.91,560.07,560.88,3486.0,553.4245,554.0864,553.2566,554.0567,3486.0
2024-09-17 12:55:00,561.05,561.17,560.2,560.29,5178.0,554.2247,554.3432,553.385,553.4739,5178.0
2024-09-17 13:00:00,560.4,560.99,560.29,560.32,4642.0,553.5826,554.1654,553.4739,553.5036,4642.0
2024-09-17 13:05:00,560.62,560.62,560.29,560.29,1729.0,553.7999,553.7999,553.4739,553.4739,1729.0
2024-09-17 13:10:00,560.74,560.76,559.76,560.51,6439.0,553.9184,553.9382,552.9504,553.6912,6439.0
2024-09-17 13:15:00,560.3,561.24,560.3,561.17,1500.0,553.4838,554.4124,553.4838,554.3432,1500.0
2024-09-17 13:20:00,561.37,562.03,561.3,562.01,4611.0,554.5408,555.1928,554.4716,555.173,4611.0
2024-09-17 13:25:00,561.82,561.82,561.64,561.76,1000.0,554.9853,554.9853,554.8075,554.926,1000.0
2024-09-17 13:30:00,561.83,562.03,561.49,561.64,2496.0,554.9952,555.1928,554.6593,554.8075,2496.0
2024-09-17 13:35:00,561.77,561.77,561.58,561.58,1200.0,554.9359,554.9359,554.7482,554.7482,1200.0
2024-09-17 13:40:00,561.27,561.27,560.76,560.84,3451.0,554.442,554.442,553.9382,554.0172,3451.0
2024-09-17 13:45:00,560.82,561.93,560.35,561.93,2421.0,553.9975,555.094,553.5332,555.094,2421.0
2024-09-17 13:50:00,562.39,562.39,562.19,562.19,400.0,555.5484,555.5484,555.3508,555.3508,400.0
2024-09-17 13:55:00,562.09,562.1,562.04,562.04,500.0,555.252,555.2619,555.2026,555.2026,500.0
2024-09-17 14:00:00,562.13,562.23,562.13,562.23,431.0,555.2915,555.3903,555.2915,555.3903,431.0
2024-09-17 14:05:00,562.19,562.19,562.0,562.0,350.0,555.3508,555.3508,555.1631,555.1631,350.0
2024-09-17 14:10:00,561.95,562.05,561.37,561.4,1957.0,555.1137,555.2125,554.5408,554.5704,1957.0
2024-09-17 14:15:00,561.5,561.71,561.13,561.13,2113.0,554.6692,554.8766,554.3037,554.3037,2113.0
2024-09-17 14:20:00,561.24,561.7,561.24,561.59,779.0,554.4124,554.8668,554.4124,554.7581,779.0
2024-09-17 14:25:00,561.64,561.82,561.22,561.6,5298.0,554.8075,554.9853,554.3926,554.768,5298.0
2024-09-17 14:30:00,561.54,561.77,561.29,561.67,4508.0,554.7087,554.9359,554.4618,554.8371,4508.0
2024-09-17 14:35:00,561.77,561.79,561.71,561.79,685.0,554.9359,554.9557,554.8766,554.9557,685.0
2024-09-17 14:40:00,561.72,562.17,561.68,562.03,1548.0,554.8865,555.3311,554.847,555.1928,1548.0
2024-09-17 14:45:00,561.86,561.99,560.93,561.45,10191.0,555.0248,555.1532,554.1061,554.6198,10191.0
2024-09-17 14:50:00,561.32,561.41,561.15,561.27,2462.0,554.4914,554.5803,554.3235,554.442,2462.0
2024-09-17 14:55:00,561.9,562.11,561.67,561.84,2715.0,555.0643,555.2718,554.8371,555.0051,2715.0
2024-09-17 15:00:00,561.59,561.83,561.41,561.42,1042.0,554.7581,554.9952,554.5803,554.5902,1042.0
2024-09-17 15:05:00,561.33,561.41,561.19,561.31,1200.0,554.5013,554.5803,554.363,554.4815,1200.0
2024-09-17 15:10:00,561.33,561.84,561.33,561.84,937.0,554.5013,555.0051,554.5013,555.0051,937.0
2024-09-17 15:15:00,561.7,561.7,561.32,561.32,1200.0,554.8668,554.8668,554.4914,554.4914,1200.0
2024-09-17 15:20:00,561.25,561.25,560.35,560.42,5120.0,554.4222,554.4222,553.5332,553.6023,5120.0
2024-09-17 15:25:00,560.57,561.35,560.57,561.35,7008.0,553.7505,554.521,553.7505,554.521,7008.0
2024-09-17 15:30:00,561.19,561.22,560.85,560.96,7177.0,554.363,554.3926,554.0271,554.1358,7177.0
2024-09-17 15:35:00,560.83,561.16,560.66,561.16,2351.0,554.0074,554.3333,553.8394,554.3333,2351.0
2024-09-17 15:40:00,561.23,561.26,560.6,560.6,7662.0,554.4025,554.4321,553.7802,553.7802,7662.0
2024-09-17 15:45:00,560.95,561.26,560.95,561.18,5220.0,554.1259,554.4321,554.1259,554.3531,5220.0
2024-09-17 15:50:00,561.2,561.84,560.89,561.8,20173.0,554.3729,555.0051,554.0666,554.9656,20173.0
2024-09-17 15:55:00,561.78,562.18,561.56,562.15,64215.0,554.9458,555.3409,554.7285,555.3113,64215.0
2024-09-18 09:30:00,562.35,563.35,561.57,562.94,60251.0,555.5089,556.4967,554.7384,556.0917,60251.0
2024-09-18 09:35:00,562.82,563.42,562.71,563.38,2093.0,555.9731,556.5658,555.8645,556.5263,2093.0
2024-09-18 09:40:00,563.7,564.09,563.33,564.09,6688.0,556.8424,557.2277,556.4769,557.2277,6688.0
2024-09-18 09:45:00,564.18,564.66,564.04,564.54,3174.0,557.3166,557.7908,557.1783,557.6722,3174.0
2024-09-18 09:50:00,564.53,564.53,563.16,563.16,6455.0,557.6623,557.6623,556.309,556.309,6455.0
2024-09-18 09:55:00,562.87,562.87,562.57,562.57,1148.0,556.0225,556.0225,555.7262,555.7262,1148.0
2024-09-18 10:00:00,562.46,562.56,561.94,562.07,12113.0,555.6175,555.7163,555.1039,555.2323,12113.0
2024-09-18 10:05:00,562.06,562.32,561.77,562.19,2695.0,555.2224,555.4792,554.9359,555.3508,2695.0
2024-09-18 10:10:00,562.23,562.28,561.59,561.61,3923.0,555.3903,555.4397,554.7581,554.7779,3923.0
2024-09-18 10:15:00,562.08,562.6,561.85,561.85,1333.0,555.2421,555.7558,555.0149,555.0149,1333.0
2024-09-18 10:20:00,561.69,561.97,561.61,561.87,2579.0,554.8569,555.1335,554.7779,555.0347,2579.0
2024-09-18 10:25:00,561.6,562.65,561.6,562.55,849.0,554.768,555.8052,554.768,555.7064,849.0
2024-09-18 10:30:00,562.16,562.16,561.18,561.25,3044.0,555.3212,555.3212,554.3531,554.4222,3044.0
2024-09-18 10:35:00,561.01,561.34,561.01,561.23,1650.0,554.1852,554.5111,554.1852,554.4025,1650.0
2024-09-18 10:40:00,561.25,561.49,561.25,561.49,1024.0,554.4222,554.6593,554.4222,554.6593,1024.0
2024-09-18 10:45:00,561.04,561.58,561.04,561.48,1300.0,554.2148,554.7482,554.2148,554.6494,1300.0
2024-09-18 10:50:00,561.18,561.63,561.18,561.63,200.0,554.3531,554.7976,554.3531,554.7976,200.0
2024-09-18 10:55:00,561.57,562.02,561.38,561.94,2725.0,554.7384,555.1829,554.5507,555.1039,2725.0
2024-09-18 11:00:00,561.99,562.5,561.99,562.26,1560.0,555.1532,555.657,555.1532,555.42,1560.0
2024-09-18 11:05:00,562.42,562.42,562.14,562.25,1300.0,555.578,555.578,555.3014,555.4101,1300.0
2024-09-18 11:10:00,562.26,562.26,562.13,562.13,300.0,555.42,555.42,555.2915,555.2915,300.0
2024-09-18 11:15:00,562.15,562.15,561.85,562.09,1300.0,555.3113,555.3113,555.0149,555.252,1300.0
2024-09-18 11:20:00,561.95,562.09,561.66,561.66,1899.0,555.1137,555.252,554.8273,554.8273,1899.0
2024-09-18 11:25:00,561.74,562.23,561.68,562.07,2703.0,554.9063,555.3903,554.847,555.2323,2703.0
2024-09-18 11:30:00,561.95,561.95,561.67,561.82,1105.0,555.1137,555.1137,554.8371,554.9853,1105.0
2024-09-18 11:35:00,561.87,562.14,561.79,561.87,2766.0,555.0347,555.3014,554.9557,555.0347,2766.0
2024-09-18 11:40:00,561.71,561.71,561.53,561.53,992.0,554.8766,554.8766,554.6988,554.6988,992.0
2024-09-18 11:45:00,561.39,561.39,560.87,561.29,2499.0,554.5605,554.5605,554.0469,554.4618,2499.0
2024-09-18 11:50:00,561.19,561.24,561.07,561.24,400.0,554.363,554.4124,554.2444,554.4124,400.0
2024-09-18 11:55:00,561.13,561.42,560.92,560.92,3545.0,554.3037,554.5902,554.0963,554.0963,3545.0
2024-09-18 12:00:00,560.74,560.89,560.59,560.63,668.0,553.9184,554.0666,553.7703,553.8098,668.0
2024-09-18 12:05:00,560.56,561.2,560.56,561.19,5742.0,553.7406,554.3729,553.7406,554.363,5742.0
2024-09-18 12:10:00,561.26,561.47,561.26,561.4,918.0,554.4321,554.6396,554.4321,554.5704,918.0
2024-09-18 12:15:00,561.37,561.56,561.23,561.56,2100.0,554.5408,554.7285,554.4025,554.7285,2100.0
2024-09-18 12:20:00,561.65,561.65,561.34,561.34,700.0,554.8174,554.8174,554.5111,554.5111,700.0
2024-09-18 12:25:00,561.69,561.71,561.68,561.7,200.0,554.8569,554.8766,554.847,554.8668,200.0
2024-09-18 12:30:00,561.66,561.66,561.66,561.66,100.0,554.8273,554.8273,554.8273,554.8273,100.0
2024-09-18 12:35:00,561.98,561.98,561.98,561.98,100.0,555.1434,555.1434,555.1434,555.1434,100.0
2024-09-18 12:40:00,561.79,561.8,561.65,561.65,528.0,554.9557,554.9656,554.8174,554.8174,528.0
2024-09-18 12:45:00,561.83,561.84,561.83,561.84,200.0,554.9952,555.0051,554.9952,555.0051,200.0
2024-09-18 12:50:00,561.74,561.8,561.67,561.8,744.0,554.9063,554.9656,554.8371,554.9656,744.0
2024-09-18 12:55:00,561.97,562.11,561.97,562.04,618.0,555.1335,555.2718,555.1335,555.2026,618.0
2024-09-18 13:00:00,561.94,562.14,561.92,562.02,2063.0,555.1039,555.3014,555.0841,555.1829,2063.0
2024-09-18 13:05:00,561.83,561.87,561.77,561.87,300.0,554.9952,555.0347,554.9359,555.0347,300.0
2024-09-18 13:10:00,562.18,562.18,561.95,561.95,600.0,555.3409,555.3409,555.1137,555.1137,600.0
2024-09-18 13:15:00,561.95,562.22,561.95,562.0,558.0,555.1137,555.3804,555.1137,555.1631,558.0
2024-09-18 13:20:00,562.16,562.16,561.73,561.79,1279.0,555.3212,555.3212,554.8964,554.9557,1279.0
2024-09-18 13:25:00,562.11,562.51,562.1,562.51,743.0,555.2718,555.6669,555.2619,555.6669,743.0
2024-09-18 13:30:00,562.51,562.95,562.47,562.95,377.0,555.6669,556.1016,555.6274,556.1016,377.0
2024-09-18 13:35:00,563.0,563.2,562.32,562.56,11125.0,556.151,556.3485,555.4792,555.7163,11125.0
2024-09-18 13:40:00,562.57,562.6,562.42,562.6,1300.0,555.7262,555.7558,555.578,555.7558,1300.0
2024-09-18 13:45:00,562.72,562.72,562.26,562.26,300.0,555.8744,555.8744,555.42,555.42,300.0
2024-09-18 13:50:00,562.16,562.22,562.01,562.22,2997.0,555.3212,555.3804,555.173,555.3804,2997.0
2024-09-18 13:55:00,561.92,562.37,561.76,562.19,1410.0,555.0841,555.5286,554.926,555.3508,1410.0
2024-09-18 14:00:00,561.63,571.13,561.63,569.12,98222.0,554.7976,564.1821,554.7976,562.1965,98222.0
2024-09-18 14:05:00,568.63,569.67,566.9,567.29,28005.0,561.7125,562.7398,560.0035,560.3888,28005.0
2024-09-18 14:10:00,567.61,567.93,564.42,565.94,16090.0,560.7049,561.021,557.5537,559.0552,16090.0
2024-09-18 14:15:00,566.07,567.7,565.82,567.14,5993.0,559.1836,560.7938,558.9366,560.2406,5993.0
2024-09-18 14:20:00,566.97,567.87,566.12,567.87,12958.0,560.0727,560.9617,559.233,560.9617,12958.0
2024-09-18 14:25:00,567.94,568.91,566.93,568.9,9997.0,561.0309,561.9891,560.0331,561.9792,9997.0
2024-09-18 14:30:00,569.58,571.05,569.17,571.05,6024.0,562.6509,564.103,562.2459,564.103,6024.0
2024-09-18 14:35:00,570.86,571.69,567.88,571.35,44748.0,563.9153,564.7352,560.9716,564.3994,44748.0
2024-09-18 14:40:00,571.56,571.64,566.53,566.88,39073.0,564.6068,564.6858,559.638,559.9838,39073.0
2024-09-18 14:45:00,566.29,569.13,566.13,567.75,29776.0,559.4009,562.2064,559.2429,560.8432,29776.0
2024-09-18 14:50:00,567.5,570.14,567.37,569.35,13321.0,560.5962,563.2041,560.4678,562.4237,13321.0
2024-09-18 14:55:00,568.61,570.0,566.08,566.66,12936.0,561.6927,563.0658,559.1935,559.7664,12936.0
2024-09-18 15:00:00,566.19,566.45,564.4,565.58,28145.0,559.3021,559.559,557.5339,558.6996,28145.0
2024-09-18 15:05:00,565.38,565.38,563.39,564.14,9558.0,558.502,558.502,556.5362,557.2771,9558.0
2024-09-18 15:10:00,563.97,568.17,563.88,567.79,4625.0,557.1092,561.2581,557.0202,560.8827,4625.0
2024-09-18 15:15:00,567.54,567.95,566.83,567.28,4849.0,560.6357,561.0407,559.9344,560.3789,4849.0
2024-09-18 15:20:00,567.43,567.43,563.73,565.4,11005.0,560.5271,560.5271,556.8721,558.5218,11005.0
2024-09-18 15:25:00,566.26,568.39,566.05,566.36,9144.0,559.3713,561.4754,559.1639,559.4701,9144.0
2024-09-18 15:30:00,566.64,567.39,563.82,563.82,13597.0,559.7467,560.4875,556.961,556.961,13597.0
2024-09-18 15:35:00,563.81,564.31,562.81,563.67,10401.0,556.9511,557.445,555.9633,556.8128,10401.0
2024-09-18 15:40:00,563.7,563.7,562.2,562.22,12094.0,556.8424,556.8424,555.3607,555.3804,12094.0
2024-09-18 15:45:00,561.92,562.66,561.15,561.67,17597.0,555.0841,555.8151,554.3235,554.8371,17597.0
2024-09-18 15:50:00,561.94,562.95,561.5,562.52,22669.0,555.1039,556.1016,554.6692,555.6768,22669.0
2024-09-18 15:55:00,562.63,562.97,561.99,562.43,60510.0,555.7855,556.1213,555.1532,555.5879,60510.0
2024-09-19 09:30:00,573.24,573.24,570.89,570.97,42958.0,566.2664,566.2664,563.945,564.024,42958.0
2024-09-19 09:35:00,570.93,572.05,570.82,571.5,9771.0,563.9845,565.0909,563.8758,564.5476,9771.0
2024-09-19 09:40:00,570.74,570.74,568.2,568.2,5444.0,563.7968,563.7968,561.2877,561.2877,5444.0
2024-09-19 09:45:00,568.06,568.62,567.18,568.62,6599.0,561.1494,561.7026,560.2801,561.7026,6599.0
2024-09-19 09:50:00,568.65,568.65,567.06,568.04,25204.0,561.7322,561.7322,560.1616,561.1296,25204.0
2024-09-19 09:55:00,568.12,570.28,568.12,570.08,7911.0,561.2087,563.3424,561.2087,563.1448,7911.0
2024-09-19 10:00:00,570.38,570.95,569.26,569.85,10616.0,563.4412,564.0042,562.3348,562.9176,10616.0
2024-09-19 10:05:00,569.37,570.23,568.86,569.0,3222.0,562.4435,563.293,561.9397,562.078,3222.0
2024-09-19 10:10:00,569.08,570.12,569.08,569.7,1394.0,562.157,563.1843,562.157,562.7694,1394.0
2024-09-19 10:15:00,569.98,570.47,569.5,570.46,5541.0,563.046,563.5301,562.5719,563.5202,5541.0
2024-09-19 10:20:00,570.64,570.64,569.65,569.83,5922.0,563.698,563.698,562.7201,562.8979,5922.0
2024-09-19 10:25:00,569.49,571.0,569.49,571.0,11393.0,562.562,564.0536,562.562,564.0536,11393.0
2024-09-19 10:30:00,571.12,571.99,570.98,571.55,15505.0,564.1722,565.0316,564.0339,564.5969,15505.0
2024-09-19 10:35:00,571.74,571.97,571.18,571.65,7691.0,564.7846,565.0118,564.2314,564.6957,7691.0
2024-09-19 10:40:00,571.64,571.64,570.0,570.23,14064.0,564.6858,564.6858,563.0658,563.293,14064.0
2024-09-19 10:45:00,570.04,570.04,568.6,569.35,15865.0,563.1053,563.1053,561.6828,562.4237,15865.0
2024-09-19 10:50:00,569.76,569.99,568.79,568.88,14428.0,562.8287,563.0559,561.8705,561.9594,14428.0
2024-09-19 10:55:00,568.87,569.55,568.87,569.49,6465.0,561.9495,562.6213,561.9495,562.562,6465.0
2024-09-19 11:00:00,569.36,570.16,568.99,570.07,6164.0,562.4336,563.2239,562.0681,563.1349,6164.0
2024-09-19 11:05:00,569.9,569.94,569.14,569.35,9364.0,562.967,563.0065,562.2163,562.4237,9364.0
2024-09-19 11:10:00,569.53,569.88,569.53,569.54,5283.0,562.6015,562.9473,562.6015,562.6114,5283.0
2024-09-19 11:15:00,569.84,570.52,569.84,570.51,6191.0,562.9077,563.5795,562.9077,563.5696,6191.0
2024-09-19 11:20:00,570.44,570.71,570.32,570.71,4301.0,563.5004,563.7672,563.3819,563.7672,4301.0
2024-09-19 11:25:00,570.9,571.03,570.68,570.81,3208.0,563.9548,564.0833,563.7375,563.8659,3208.0
2024-09-19 11:30:00,570.86,570.86,570.29,570.55,1899.0,563.9153,563.9153,563.3523,563.6091,1899.0
2024-09-19 11:35:00,570.41,570.65,570.15,570.15,1175.0,563.4708,563.7079,563.214,563.214,1175.0
2024-09-19 11:40:00,570.51,570.62,570.18,570.62,2585.0,563.5696,563.6783,563.2436,563.6783,2585.0
2024-09-19 11:45:00,570.58,570.66,570.32,570.66,1457.0,563.6387,563.7178,563.3819,563.7178,1457.0
2024-09-19 11:50:00,570.76,570.76,570.23,570.5,1081.0,563.8166,563.8166,563.293,563.5597,1081.0
2024-09-19 11:55:00,570.35,570.36,569.93,570.05,813.0,563.4115,563.4214,562.9966,563.1152,813.0
2024-09-19 12:00:00,570.34,571.3,570.34,571.3,750.0,563.4017,564.35,563.4017,564.35,750.0
2024-09-19 12:05:00,571.23,571.53,571.23,571.53,7121.0,564.2808,564.5772,564.2808,564.5772,7121.0
2024-09-19 12:10:00,571.32,571.32,570.55,570.98,3036.0,564.3697,564.3697,563.6091,564.0339,3036.0
2024-09-19 12:15:00,571.0,571.82,571.0,571.82,1407.0,564.0536,564.8637,564.0536,564.8637,1407.0
2024-09-19 12:20:00,571.61,571.62,570.98,570.99,2688.0,564.6562,564.6661,564.0339,564.0438,2688.0
2024-09-19 12:25:00,571.55,571.55,571.53,571.53,366.0,564.5969,564.5969,564.5772,564.5772,366.0
2024-09-19 12:30:00,571.68,571.7,571.43,571.7,1074.0,564.7254,564.7451,564.4784,564.7451,1074.0
2024-09-19 12:35:00,571.5,571.6,571.24,571.6,750.0,564.5476,564.6463,564.2907,564.6463,750.0
2024-09-19 12:40:00,571.51,571.91,571.44,571.79,2761.0,564.5574,564.9526,564.4883,564.834,2761.0
2024-09-19 12:45:00,571.83,572.13,571.79,571.98,4613.0,564.8735,565.1699,564.834,565.0217,4613.0
2024-09-19 12:50:00,571.9,572.19,571.9,572.17,981.0,564.9427,565.2292,564.9427,565.2094,981.0
2024-09-19 12:55:00,572.07,572.07,571.7,571.92,2818.0,565.1106,565.1106,564.7451,564.9624,2818.0
2024-09-19 13:00:00,571.92,571.92,571.92,571.92,0.0,564.9624,564.9624,564.9624,564.9624,0.0
2024-09-19 13:05:00,572.06,572.25,571.97,571.98,926.0,565.1007,565.2884,565.0118,565.0217,926.0
2024-09-19 13:10:00,572.04,572.13,571.87,572.13,909.0,565.081,565.1699,564.913,565.1699,909.0
2024-09-19 13:15:00,572.01,572.54,571.99,572.26,5249.0,565.0513,565.5749,565.0316,565.2983,5249.0
2024-09-19 13:20:00,572.27,572.27,571.78,571.9,3236.0,565.3082,565.3082,564.8241,564.9427,3236.0
2024-09-19 13:25:00,572.26,572.27,571.9,571.97,2081.0,565.2983,565.3082,564.9427,565.0118,2081.0
2024-09-19 13:30:00,572.07,572.44,572.07,572.22,1710.0,565.1106,565.4761,565.1106,565.2588,1710.0
2024-09-19 13:35:00,572.48,572.55,572.31,572.43,2546.0,565.5156,565.5848,565.3477,565.4662,2546.0
2024-09-19 13:40:00,572.37,572.37,572.22,572.28,1550.0,565.407,565.407,565.2588,565.3181,1550.0
2024-09-19 13:45:00,572.84,572.96,572.62,572.62,1550.0,565.8712,565.9898,565.6539,565.6539,1550.0
2024-09-19 13:50:00,572.58,572.71,572.49,572.71,1868.0,565.6144,565.7428,565.5255,565.7428,1868.0
2024-09-19 13:55:00,572.65,572.65,572.47,572.53,6002.0,565.6836,565.6836,565.5058,565.565,6002.0
2024-09-19 14:00:00,572.68,572.79,572.53,572.69,1584.0,565.7132,565.8219,565.565,565.7231,1584.0
2024-09-19 14:05:00,572.57,572.57,572.15,572.15,600.0,565.6045,565.6045,565.1896,565.1896,600.0
2024-09-19 14:10:00,572.06,572.12,571.91,571.91,1175.0,565.1007,565.16,564.9526,564.9526,1175.0
2024-09-19 14:15:00,571.65,571.74,570.86,570.88,4468.0,564.6957,564.7846,563.9153,563.9351,4468.0
2024-09-19 14:20:00,571.08,571.68,571.08,571.68,1840.0,564.1327,564.7254,564.1327,564.7254,1840.0
2024-09-19 14:25:00,571.25,571.88,571.25,571.88,804.0,564.3006,564.9229,564.3006,564.9229,804.0
2024-09-19 14:30:00,571.9,571.9,571.67,571.67,400.0,564.9427,564.9427,564.7155,564.7155,400.0
2024-09-19 14:35:00,571.68,572.05,571.68,572.05,1325.0,564.7254,565.0909,564.7254,565.0909,1325.0
2024-09-19 14:40:00,571.97,572.09,571.95,572.08,58187.0,565.0118,565.1304,564.9921,565.1205,58187.0
2024-09-19 14:45:00,571.98,572.0,571.39,571.44,3029.0,565.0217,565.0415,564.4389,564.4883,3029.0
2024-09-19 14:50:00,571.28,571.35,571.04,571.32,3392.0,564.3302,564.3994,564.0931,564.3697,3392.0
2024-09-19 14:55:00,571.36,571.64,571.11,571.64,750.0,564.4093,564.6858,564.1623,564.6858,750.0
2024-09-19 15:00:00,571.29,571.64,571.21,571.64,2877.0,564.3401,564.6858,564.2611,564.6858,2877.0
2024-09-19 15:05:00,571.5,571.83,571.34,571.78,7857.0,564.5476,564.8735,564.3895,564.8241,7857.0
2024-09-19 15:10:00,571.95,572.05,571.33,571.33,5107.0,564.9921,565.0909,564.3796,564.3796,5107.0
2024-09-19 15:15:00,571.28,571.36,571.01,571.14,2482.0,564.3302,564.4093,564.0635,564.1919,2482.0
2024-09-19 15:20:00,570.94,571.34,570.59,571.34,7573.0,563.9944,564.3895,563.6486,564.3895,7573.0
2024-09-19 15:25:00,571.03,571.09,570.91,571.09,1693.0,564.0833,564.1425,563.9647,564.1425,1693.0
2024-09-19 15:30:00,571.0,571.11,570.76,570.95,5967.0,564.0536,564.1623,563.8166,564.0042,5967.0
2024-09-19 15:35:00,571.17,571.52,571.17,571.44,5069.0,564.2216,564.5673,564.2216,564.4883,5069.0
2024-09-19 15:40:00,571.52,571.82,571.23,571.32,3824.0,564.5673,564.8637,564.2808,564.3697,3824.0
2024-09-19 15:45:00,571.31,572.08,571.31,571.83,19693.0,564.3599,565.1205,564.3599,564.8735,19693.0
2024-09-19 15:50:00,571.79,571.79,571.02,571.68,16912.0,564.834,564.834,564.0734,564.7254,16912.0
2024-09-19 15:55:00,571.69,572.11,571.43,572.01,67708.0,564.7352,565.1501,564.4784,565.0513,67708.0
2024-09-20 09:30:00,568.64,568.81,566.3,566.7,31002.0,563.3579,563.5263,561.0396,561.4359,31002.0
2024-09-20 09:35:00,566.31,567.3,566.06,567.3,7650.0,561.0495,562.0303,560.8018,562.0303,7650.0
2024-09-20 09:40:00,566.87,567.48,566.32,566.32,12189.0,561.6043,562.2087,561.0594,561.0594,12189.0
2024-09-20 09:45:00,566.55,566.55,565.27,565.32,6782.0,561.2873,561.2873,560.0192,560.0687,6782.0
2024-09-20 09:50:00,565.2,565.66,564.78,564.88,10969.0,559.9498,560.4056,559.5337,559.6328,10969.0
2024-09-20 09:55:00,564.99,565.46,564.58,565.44,20426.0,559.7418,560.2074,559.3356,560.1876,20426.0
2024-09-20 10:00:00,565.3,565.64,564.89,564.89,8523.0,560.0489,560.3858,559.6427,559.6427,8523.0
2024-09-20 10:05:00,565.14,565.55,564.65,564.83,127528.0,559.8904,560.2966,559.4049,559.5833,127528.0
2024-09-20 10:10:00,564.82,565.11,564.5,564.64,12952.0,559.5734,559.8607,559.2563,559.395,12952.0
2024-09-20 10:15:00,565.07,566.4,565.05,566.32,2615.0,559.821,561.1387,559.8012,561.0594,2615.0
2024-09-20 10:20:00,566.59,566.77,566.19,566.2,2535.0,561.3269,561.5053,560.9306,560.9405,2535.0
2024-09-20 10:25:00,566.54,566.99,566.41,566.61,125201.0,561.2774,561.7232,561.1486,561.3467,125201.0
2024-09-20 10:30:00,566.18,567.28,566.09,566.82,4071.0,560.9207,562.0105,560.8316,561.5548,4071.0
2024-09-20 10:35:00,566.45,567.12,566.44,566.78,1300.0,561.1882,561.852,561.1783,561.5152,1300.0
2024-09-20 10:40:00,566.82,566.99,566.73,566.73,869.0,561.5548,561.7232,561.4656,561.4656,869.0
2024-09-20 10:45:00,566.86,566.97,566.33,566.33,1467.0,561.5944,561.7034,561.0693,561.0693,1467.0
2024-09-20 10:50:00,566.61,566.72,566.37,566.6,2228.0,561.3467,561.4557,561.109,561.3368,2228.0
2024-09-20 10:55:00,566.2,566.2,565.78,565.78,933.0,560.9405,560.9405,560.5245,560.5245,933.0
2024-09-20 11:00:00,565.89,566.01,565.22,565.29,6311.0,560.6334,560.7523,559.9697,560.039,6311.0
2024-09-20 11:05:00,565.71,565.74,565.56,565.56,1333.0,560.4551,560.4848,560.3065,560.3065,1333.0
2024-09-20 11:10:00,565.38,565.4,564.98,565.16,2026.0,560.1282,560.148,559.7319,559.9102,2026.0
2024-09-20 11:15:00,564.6,565.23,564.49,565.23,2164.0,559.3554,559.9796,559.2464,559.9796,2164.0
2024-09-20 11:20:00,565.02,565.15,564.78,565.0,2214.0,559.7715,559.9003,559.5337,559.7517,2214.0
2024-09-20 11:25:00,564.95,565.17,564.76,564.76,1409.0,559.7022,559.9201,559.5139,559.5139,1409.0
2024-09-20 11:30:00,564.77,564.78,563.99,564.74,6311.0,559.5238,559.5337,558.7511,559.4941,6311.0
2024-09-20 11:35:00,565.0,565.46,564.91,565.46,3535.0,559.7517,560.2074,559.6625,560.2074,3535.0
2024-09-20 11:40:00,565.37,566.46,565.21,566.29,10282.0,560.1183,561.1981,559.9597,561.0297,10282.0
2024-09-20 11:45:00,566.51,566.52,565.9,566.13,5287.0,561.2477,561.2576,560.6433,560.8712,5287.0
2024-09-20 11:50:00,566.0,566.11,565.66,565.74,1574.0,560.7424,560.8514,560.4056,560.4848,1574.0
2024-09-20 11:55:00,566.09,566.5,566.02,566.03,10255.0,560.8316,561.2378,560.7622,560.7721,10255.0
2024-09-20 12:00:00,565.88,565.96,565.66,565.96,1274.0,560.6235,560.7028,560.4056,560.7028,1274.0
2024-09-20 12:05:00,565.83,566.6,565.82,566.44,2141.0,560.574,561.3368,560.5641,561.1783,2141.0
2024-09-20 12:10:00,566.49,566.49,566.28,566.36,672.0,561.2279,561.2279,561.0198,561.0991,672.0
2024-09-20 12:15:00,566.2,566.3,566.2,566.3,300.0,560.9405,561.0396,560.9405,561.0396,300.0
2024-09-20 12:20:00,566.22,566.97,566.19,566.97,900.0,560.9604,561.7034,560.9306,561.7034,900.0
2024-09-20 12:25:00,566.95,566.95,566.75,566.81,1341.0,561.6836,561.6836,561.4854,561.5449,1341.0
2024-09-20 12:30:00,566.8,566.91,566.61,566.67,2526.0,561.535,561.644,561.3467,561.4062,2526.0
2024-09-20 12:35:00,566.72,567.22,566.64,566.94,1456.0,561.4557,561.9511,561.3765,561.6737,1456.0
2024-09-20 12:40:00,567.07,567.12,566.92,567.11,433.0,561.8025,561.852,561.6539,561.8421,433.0
2024-09-20 12:45:00,567.13,567.17,566.95,567.1,1190.0,561.8619,561.9015,561.6836,561.8322,1190.0
2024-09-20 12:50:00,567.48,567.48,567.24,567.35,650.0,562.2087,562.2087,561.9709,562.0799,650.0
2024-09-20 12:55:00,567.22,567.33,567.03,567.03,2099.0,561.9511,562.0601,561.7628,561.7628,2099.0
2024-09-20 13:00:00,567.1,567.12,566.74,566.74,1433.0,561.8322,561.852,561.4755,561.4755,1433.0
2024-09-20 13:05:00,566.96,567.39,566.88,567.31,1325.0,561.6935,562.1195,561.6142,562.0402,1325.0
2024-09-20 13:10:00,567.37,567.58,567.37,567.54,700.0,562.0997,562.3077,562.0997,562.2681,700.0
2024-09-20 13:15:00,567.89,568.19,567.88,568.14,600.0,562.6149,562.9121,562.6049,562.8625,600.0
2024-09-20 13:20:00,568.17,568.17,567.56,567.56,1518.0,562.8922,562.8922,562.2879,562.2879,1518.0
2024-09-20 13:25:00,567.56,567.61,566.98,567.17,2050.0,562.2879,562.3375,561.7133,561.9015,2050.0
2024-09-20 13:30:00,567.23,567.41,567.23,567.4,1020.0,561.961,562.1393,561.961,562.1294,1020.0
2024-09-20 13:35:00,567.34,567.5,567.09,567.09,1282.0,562.07,562.2285,561.8223,561.8223,1282.0
2024-09-20 13:40:00,567.15,567.37,567.14,567.33,423.0,561.8817,562.0997,561.8718,562.0601,423.0
2024-09-20 13:45:00,567.33,567.33,567.1,567.1,445.0,562.0601,562.0601,561.8322,561.8322,445.0
2024-09-20 13:50:00,567.15,567.16,566.87,566.87,1872.0,561.8817,561.8916,561.6043,561.6043,1872.0
2024-09-20 13:55:00,566.84,567.03,566.73,567.03,1827.0,561.5746,561.7628,561.4656,561.7628,1827.0
2024-09-20 14:00:00,566.9,566.91,565.99,566.26,3590.0,561.634,561.644,560.7325,561.0,3590.0
2024-09-20 14:05:00,566.27,566.27,566.18,566.26,555.0,561.0099,561.0099,560.9207,561.0,555.0
2024-09-20 14:10:00,565.9,566.46,565.72,566.32,2652.0,560.6433,561.1981,560.465,561.0594,2652.0
2024-09-20 14:15:00,566.31,566.45,566.25,566.44,950.0,561.0495,561.1882,560.9901,561.1783,950.0
2024-09-20 14:20:00,566.31,566.31,566.16,566.2,500.0,561.0495,561.0495,560.9009,560.9405,500.0
2024-09-20 14:25:00,566.19,566.19,565.87,565.87,687.0,560.9306,560.9306,560.6136,560.6136,687.0
2024-09-20 14:30:00,565.76,565.79,565.6,565.75,500.0,560.5046,560.5344,560.3461,560.4947,500.0
2024-09-20 14:35:00,565.61,565.8,565.51,565.8,1177.0,560.356,560.5443,560.257,560.5443,1177.0
2024-09-20 14:40:00,565.64,565.94,565.59,565.94,857.0,560.3858,560.683,560.3362,560.683,857.0
2024-09-20 14:45:00,565.88,566.09,565.74,565.93,1588.0,560.6235,560.8316,560.4848,560.6731,1588.0
2024-09-20 14:50:00,565.92,566.39,565.89,566.39,1500.0,560.6632,561.1288,560.6334,561.1288,1500.0
2024-09-20 14:55:00,566.34,566.56,566.24,566.24,1150.0,561.0792,561.2972,560.9802,560.9802,1150.0
2024-09-20 15:00:00,566.22,566.5,566.04,566.31,1346.0,560.9604,561.2378,560.782,561.0495,1346.0
2024-09-20 15:05:00,566.32,566.5,565.95,566.09,1722.0,561.0594,561.2378,560.6929,560.8316,1722.0
2024-09-20 15:10:00,566.15,566.16,565.5,565.88,1033.0,560.891,560.9009,560.2471,560.6235,1033.0
2024-09-20 15:15:00,566.03,566.24,565.98,566.23,1033.0,560.7721,560.9802,560.7226,560.9703,1033.0
2024-09-20 15:20:00,566.22,566.84,566.14,566.34,3502.0,560.9604,561.5746,560.8811,561.0792,3502.0
2024-09-20 15:25:00,566.66,566.99,566.54,566.68,4315.0,561.3963,561.7232,561.2774,561.4161,4315.0
2024-09-20 15:30:00,566.71,566.72,566.42,566.52,4477.0,561.4458,561.4557,561.1585,561.2576,4477.0
2024-09-20 15:35:00,566.43,567.34,566.12,566.98,5459.0,561.1684,562.07,560.8613,561.7133,5459.0
2024-09-20 15:40:00,566.76,567.48,566.75,567.47,11703.0,561.4953,562.2087,561.4854,562.1988,11703.0
2024-09-20 15:45:00,567.3,567.4,566.28,566.29,4022.0,562.0303,562.1294,561.0198,561.0297,4022.0
2024-09-20 15:50:00,566.38,566.62,566.18,566.31,18908.0,561.1189,561.3566,560.9207,561.0495,18908.0
2024-09-20 15:55:00,566.4,566.71,565.86,566.42,176473.0,561.1387,561.4458,560.6037,561.1585,176473.0
2024-09-23 09:30:00,568.95,570.49,566.65,569.12,59223.0,563.665,565.1907,561.3864,563.8334,59223.0
2024-09-23 09:35:00,568.82,570.34,568.65,568.82,25946.0,563.5362,565.0421,563.3678,563.5362,25946.0
2024-09-23 09:40:00,569.25,569.58,568.79,569.06,12443.0,563.9622,564.2892,563.5065,563.774,12443.0
2024-09-23 09:45:00,568.9,569.91,566.71,566.89,44395.0,563.6155,564.6161,561.4458,561.6241,44395.0
2024-09-23 09:50:00,567.11,568.1,566.93,567.64,6427.0,561.8421,562.8229,561.6638,562.3672,6427.0
2024-09-23 09:55:00,568.03,568.57,567.77,568.57,15020.0,562.7536,563.2885,562.496,563.2885,15020.0
2024-09-23 10:00:00,568.82,569.5,568.7,568.97,11713.0,563.5362,564.2099,563.4173,563.6848,11713.0
2024-09-23 10:05:00,569.03,569.14,568.61,569.14,14006.0,563.7443,563.8532,563.3282,563.8532,14006.0
2024-09-23 10:10:00,569.05,569.38,568.68,568.74,5729.0,563.7641,564.091,563.3975,563.457,5729.0
2024-09-23 10:15:00,568.72,569.65,568.45,569.19,15069.0,563.4371,564.3585,563.1696,563.9028,15069.0
2024-09-23 10:20:00,569.25,569.85,569.24,569.31,11953.0,563.9622,564.5566,563.9523,564.0217,11953.0
2024-09-23 10:25:00,568.91,569.01,568.49,568.75,3133.0,563.6254,563.7244,563.2093,563.4669,3133.0
2024-09-23 10:30:00,568.6,568.76,568.43,568.56,3754.0,563.3183,563.4768,563.1498,563.2786,3754.0
2024-09-23 10:35:00,568.56,568.56,567.58,567.59,6573.0,563.2786,563.2786,562.3077,562.3176,6573.0
2024-09-23 10:40:00,567.75,568.41,567.74,568.18,8623.0,562.4762,563.13,562.4662,562.9022,8623.0
2024-09-23 10:45:00,568.19,568.2,567.5,567.5,4596.0,562.9121,562.922,562.2285,562.2285,4596.0
2024-09-23 10:50:00,567.52,567.9,567.48,567.9,4326.0,562.2483,562.6248,562.2087,562.6248,4326.0
2024-09-23 10:55:00,567.77,568.07,567.7,567.7,3894.0,562.496,562.7932,562.4266,562.4266,3894.0
2024-09-23 11:00:00,567.52,567.52,566.82,566.98,3786.0,562.2483,562.2483,561.5548,561.7133,3786.0
2024-09-23 11:05:00,566.85,566.85,566.39,566.49,4901.0,561.5845,561.5845,561.1288,561.2279,4901.0
2024-09-23 11:10:00,566.42,567.02,566.42,567.01,4968.0,561.1585,561.7529,561.1585,561.743,4968.0
2024-09-23 11:15:00,566.74,567.0,566.66,567.0,3392.0,561.4755,561.7331,561.3963,561.7331,3392.0
2024-09-23 11:20:00,567.02,567.42,566.93,567.42,4477.0,561.7529,562.1492,561.6638,562.1492,4477.0
2024-09-23 11:25:00,567.34,567.57,567.01,567.47,10317.0,562.07,562.2978,561.743,562.1988,10317.0
2024-09-23 11:30:00,567.52,567.68,567.44,567.63,8986.0,562.2483,562.4068,562.169,562.3573,8986.0
2024-09-23 11:35:00,567.66,568.2,567.66,568.16,8470.0,562.387,562.922,562.387,562.8823,8470.0
2024-09-23 11:40:00,568.28,568.28,568.03,568.03,2864.0,563.0012,563.0012,562.7536,562.7536,2864.0
2024-09-23 11:45:00,568.11,568.37,568.11,568.2,7727.0,562.8328,563.0904,562.8328,562.922,7727.0
2024-09-23 11:50:00,568.1,568.46,568.02,568.37,4963.0,562.8229,563.1796,562.7436,563.0904,4963.0
2024-09-23 11:55:00,568.4,568.4,567.74,568.09,2690.0,563.1201,563.1201,562.4662,562.813,2690.0
2024-09-23 12:00:00,567.82,567.99,567.65,567.94,3900.0,562.5455,562.7139,562.3771,562.6644,3900.0
2024-09-23 12:05:00,567.89,568.23,567.89,568.05,1754.0,562.6149,562.9517,562.6149,562.7734,1754.0
2024-09-23 12:10:00,568.11,568.11,567.42,567.69,8930.0,562.8328,562.8328,562.1492,562.4167,8930.0
2024-09-23 12:15:00,567.59,567.91,567.29,567.78,4968.0,562.3176,562.6347,562.0204,562.5059,4968.0
2024-09-23 12:20:00,567.78,567.99,567.56,567.86,2300.0,562.5059,562.7139,562.2879,562.5851,2300.0
2024-09-23 12:25:00,567.97,567.97,567.74,567.84,800.0,562.6941,562.6941,562.4662,562.5653,800.0
2024-09-23 12:30:00,567.67,568.21,567.59,568.2,4600.0,562.3969,562.9319,562.3176,562.922,4600.0
2024-09-23 12:35:00,568.18,568.33,567.93,567.94,2792.0,562.9022,563.0508,562.6545,562.6644,2792.0
2024-09-23 12:40:00,568.01,568.32,567.96,568.09,2617.0,562.7337,563.0409,562.6842,562.813,2617.0
2024-09-23 12:45:00,567.87,568.44,567.66,568.41,21116.0,562.595,563.1597,562.387,563.13,21116.0
2024-09-23 12:50:00,568.49,568.68,568.37,568.56,4625.0,563.2093,563.3975,563.0904,563.2786,4625.0
2024-09-23 12:55:00,568.53,568.91,568.4,568.91,6581.0,563.2489,563.6254,563.1201,563.6254,6581.0
2024-09-23 13:00:00,568.4,568.53,568.15,568.5,3521.0,563.1201,563.2489,562.8724,563.2192,3521.0
2024-09-23 13:05:00,568.41,568.9,568.41,568.9,3432.0,563.13,563.6155,563.13,563.6155,3432.0
2024-09-23 13:10:00,568.87,569.2,568.86,569.04,4187.0,563.5857,563.9127,563.5758,563.7542,4187.0
2024-09-23 13:15:00,569.0,569.13,568.86,569.09,2948.0,563.7145,563.8433,563.5758,563.8037,2948.0
2024-09-23 13:20:00,569.1,569.16,568.87,568.97,3686.0,563.8136,563.8731,563.5857,563.6848,3686.0
2024-09-23 13:25:00,568.97,569.33,568.95,569.31,3500.0,563.6848,564.0415,563.665,564.0217,3500.0
2024-09-23 13:30:00,569.39,569.81,569.37,569.79,5047.0,564.1009,564.517,564.0811,564.4972,5047.0
2024-09-23 13:35:00,569.84,569.87,569.37,569.54,3676.0,564.5467,564.5765,564.0811,564.2495,3676.0
2024-09-23 13:40:00,569.71,569.71,569.38,569.38,3898.0,564.4179,564.4179,564.091,564.091,3898.0
2024-09-23 13:45:00,569.51,569.76,569.51,569.58,7354.0,564.2198,564.4675,564.2198,564.2892,7354.0
2024-09-23 13:50:00,569.56,569.63,569.28,569.32,3182.0,564.2693,564.3387,563.9919,564.0316,3182.0
2024-09-23 13:55:00,569.32,569.32,569.14,569.19,2739.0,564.0316,564.0316,563.8532,563.9028,2739.0
2024-09-23 14:00:00,569.12,569.12,568.56,568.56,3753.0,563.8334,563.8334,563.2786,563.2786,3753.0
2024-09-23 14:05:00,568.5,568.93,568.49,568.93,2100.0,563.2192,563.6452,563.2093,563.6452,2100.0
2024-09-23 14:10:00,569.09,569.09,568.73,568.9,8396.0,563.8037,563.8037,563.447,563.6155,8396.0
2024-09-23 14:15:00,568.87,569.17,568.8,569.16,8963.0,563.5857,563.883,563.5164,563.8731,8963.0
2024-09-23 14:20:00,569.23,569.36,569.1,569.19,6188.0,563.9424,564.0712,563.8136,563.9028,6188.0
2024-09-23 14:25:00,569.13,569.2,568.79,569.0,3456.0,563.8433,563.9127,563.5065,563.7145,3456.0
2024-09-23 14:30:00,569.13,569.22,569.07,569.17,4802.0,563.8433,563.9325,563.7839,563.883,4802.0
2024-09-23 14:35:00,569.28,569.33,569.18,569.18,3570.0,563.9919,564.0415,563.8929,563.8929,3570.0
2024-09-23 14:40:00,569.2,569.38,569.2,569.38,2741.0,563.9127,564.091,563.9127,564.091,2741.0
2024-09-23 14:45:00,569.29,569.29,569.14,569.28,3266.0,564.0018,564.0018,563.8532,563.9919,3266.0
2024-09-23 14:50:00,569.12,569.12,568.86,568.86,2091.0,563.8334,563.8334,563.5758,563.5758,2091.0
2024-09-23 14:55:00,569.0,569.12,568.97,569.09,4021.0,563.7145,563.8334,563.6848,563.8037,4021.0
2024-09-23 15:00:00,568.99,569.06,568.82,568.91,2859.0,563.7046,563.774,563.5362,563.6254,2859.0
2024-09-23 15:05:00,568.97,569.14,568.93,568.98,3113.0,563.6848,563.8532,563.6452,563.6947,3113.0
2024-09-23 15:10:00,568.92,569.54,568.92,569.23,8288.0,563.6353,564.2495,563.6353,563.9424,8288.0
2024-09-23 15:15:00,569.29,569.48,569.27,569.35,4961.0,564.0018,564.1901,563.982,564.0613,4961.0
2024-09-23 15:20:00,569.36,569.51,569.33,569.46,5628.0,564.0712,564.2198,564.0415,564.1703,5628.0
2024-09-23 15:25:00,569.48,569.48,569.32,569.38,3622.0,564.1901,564.1901,564.0316,564.091,3622.0
2024-09-23 15:30:00,569.45,569.7,569.3,569.6,7287.0,564.1604,564.408,564.0118,564.309,7287.0
2024-09-23 15:35:00,569.54,569.77,569.12,569.21,5600.0,564.2495,564.4774,563.8334,563.9226,5600.0
2024-09-23 15:40:00,569.38,569.38,569.0,569.07,4634.0,564.091,564.091,563.7145,563.7839,4634.0
2024-09-23 15:45:00,569.0,569.38,568.95,569.38,8301.0,563.7145,564.091,563.665,564.091,8301.0
2024-09-23 15:50:00,569.39,569.45,569.04,569.19,13782.0,564.1009,564.1604,563.7542,563.9028,13782.0
2024-09-23 15:55:00,569.2,569.66,569.13,569.48,102291.0,563.9127,564.3684,563.8433,564.1901,102291.0
2024-09-24 09:30:00,570.42,572.22,569.91,571.58,31728.0,565.1213,566.9046,564.6161,566.2706,31728.0
2024-09-24 09:35:00,571.91,572.18,571.18,571.55,28859.0,566.5975,566.865,565.8743,566.2409,28859.0
2024-09-24 09:40:00,571.48,571.69,571.02,571.67,18475.0,566.1715,566.3796,565.7158,566.3597,18475.0
2024-09-24 09:45:00,571.59,571.85,571.18,571.66,7978.0,566.2805,566.5381,565.8743,566.3498,7978.0
2024-09-24 09:50:00,571.53,571.53,570.65,571.2,5331.0,566.221,566.221,565.3492,565.8941,5331.0
2024-09-24 09:55:00,571.14,571.22,570.73,570.95,6942.0,565.8347,565.9139,565.4285,565.6464,6942.0
2024-09-24 10:00:00,570.65,570.65,568.77,570.1,40459.0,565.3492,565.3492,563.4867,564.8043,40459.0
2024-09-24 10:05:00,570.17,571.18,570.04,571.15,6430.0,564.8737,565.8743,564.7449,565.8446,6430.0
2024-09-24 10:10:00,571.2,571.4,570.46,570.68,8285.0,565.8941,566.0922,565.161,565.3789,8285.0
2024-09-24 10:15:00,570.61,570.94,570.45,570.45,2844.0,565.3096,565.6365,565.1511,565.1511,2844.0
2024-09-24 10:20:00,570.71,571.01,569.84,570.53,2880.0,565.4087,565.7059,564.5467,565.2303,2880.0
2024-09-24 10:25:00,570.82,570.82,569.73,570.04,2250.0,565.5176,565.5176,564.4378,564.7449,2250.0
2024-09-24 10:30:00,570.19,570.39,569.66,569.67,4598.0,564.8935,565.0916,564.3684,564.3783,4598.0
2024-09-24 10:35:00,569.43,569.54,568.31,568.34,9161.0,564.1405,564.2495,563.0309,563.0607,9161.0
2024-09-24 10:40:00,568.45,569.09,568.34,568.94,4013.0,563.1696,563.8037,563.0607,563.6551,4013.0
2024-09-24 10:45:00,569.05,569.43,569.04,569.25,3707.0,563.7641,564.1405,563.7542,563.9622,3707.0
2024-09-24 10:50:00,569.32,569.94,569.32,569.93,1837.0,564.0316,564.6458,564.0316,564.6359,1837.0
2024-09-24 10:55:00,569.89,570.34,569.78,569.98,4094.0,564.5963,565.0421,564.4873,564.6854,4094.0
2024-09-24 11:00:00,569.92,570.03,569.68,569.9,1653.0,564.626,564.735,564.3882,564.6062,1653.0
2024-09-24 11:05:00,569.8,570.16,569.79,570.16,1249.0,564.5071,564.8638,564.4972,564.8638,1249.0
2024-09-24 11:10:00,570.48,570.78,570.26,570.34,6482.0,565.1808,565.478,564.9628,565.0421,6482.0
2024-09-24 11:15:00,570.3,570.78,570.09,570.69,3849.0,565.0025,565.478,564.7944,565.3888,3849.0
2024-09-24 11:20:00,570.76,570.76,570.08,570.26,10598.0,565.4582,565.4582,564.7845,564.9628,10598.0
2024-09-24 11:25:00,570.27,570.53,570.15,570.18,3259.0,564.9727,565.2303,564.8539,564.8836,3259.0
2024-09-24 11:30:00,570.29,570.54,570.29,570.34,1759.0,564.9926,565.2402,564.9926,565.0421,1759.0
2024-09-24 11:35:00,570.19,570.19,569.69,569.88,800.0,564.8935,564.8935,564.3981,564.5864,800.0
2024-09-24 11:40:00,569.9,570.02,569.37,569.38,2877.0,564.6062,564.7251,564.0811,564.091,2877.0
2024-09-24 11:45:00,569.35,569.43,569.1,569.25,11121.0,564.0613,564.1405,563.8136,563.9622,11121.0
2024-09-24 11:50:00,568.99,569.85,568.99,569.69,3283.0,563.7046,564.5566,563.7046,564.3981,3283.0
2024-09-24 11:55:00,569.81,569.81,569.12,569.13,775.0,564.517,564.517,563.8334,563.8433,775.0
2024-09-24 12:00:00,569.18,569.49,569.13,569.13,2049.0,563.8929,564.2,563.8433,563.8433,2049.0
2024-09-24 12:05:00,569.16,569.39,569.16,569.3,1800.0,563.8731,564.1009,563.8731,564.0118,1800.0
2024-09-24 12:10:00,569.25,569.43,569.16,569.16,3053.0,563.9622,564.1405,563.8731,563.8731,3053.0
2024-09-24 12:15:00,569.2,569.24,569.1,569.16,1360.0,563.9127,563.9523,563.8136,563.8731,1360.0
2024-09-24 12:20:00,569.23,569.37,569.06,569.12,4372.0,563.9424,564.0811,563.774,563.8334,4372.0
2024-09-24 12:25:00,569.24,569.24,569.01,569.06,1659.0,563.9523,563.9523,563.7244,563.774,1659.0
2024-09-24 12:30:00,569.01,569.27,568.94,569.27,1900.0,563.7244,563.982,563.6551,563.982,1900.0
2024-09-24 12:35:00,569.17,569.42,569.15,569.37,2302.0,563.883,564.1306,563.8631,564.0811,2302.0
2024-09-24 12:40:00,569.19,569.46,569.15,569.42,6385.0,563.9028,564.1703,563.8631,564.1306,6385.0
2024-09-24 12:45:00,569.46,569.58,569.19,569.46,8607.0,564.1703,564.2892,563.9028,564.1703,8607.0
2024-09-24 12:50:00,569.37,570.07,569.37,569.87,2872.0,564.0811,564.7746,564.0811,564.5765,2872.0
2024-09-24 12:55:00,569.66,569.77,569.58,569.77,2605.0,564.3684,564.4774,564.2892,564.4774,2605.0
2024-09-24 13:00:00,569.58,569.94,569.52,569.84,2494.0,564.2892,564.6458,564.2297,564.5467,2494.0
2024-09-24 13:05:00,569.91,570.01,569.85,569.98,3050.0,564.6161,564.7152,564.5566,564.6854,3050.0
2024-09-24 13:10:00,569.89,570.14,569.89,570.14,875.0,564.5963,564.844,564.5963,564.844,875.0
2024-09-24 13:15:00,570.22,570.25,569.93,570.06,2658.0,564.9232,564.9529,564.6359,564.7647,2658.0
2024-09-24 13:20:00,570.14,570.25,570.01,570.01,2884.0,564.844,564.9529,564.7152,564.7152,2884.0
2024-09-24 13:25:00,570.08,570.08,569.69,569.84,3704.0,564.7845,564.7845,564.3981,564.5467,3704.0
2024-09-24 13:30:00,569.93,570.13,569.72,570.11,3136.0,564.6359,564.834,564.4279,564.8142,3136.0
2024-09-24 13:35:00,570.09,570.09,569.71,569.91,4048.0,564.7944,564.7944,564.4179,564.6161,4048.0
2024-09-24 13:40:00,569.94,570.04,569.75,570.02,3014.0,564.6458,564.7449,564.4576,564.7251,3014.0
2024-09-24 13:45:00,569.91,569.97,569.71,569.86,3844.0,564.6161,564.6755,564.4179,564.5666,3844.0
2024-09-24 13:50:00,569.67,569.94,569.63,569.94,2426.0,564.3783,564.6458,564.3387,564.6458,2426.0
2024-09-24 13:55:00,569.89,569.89,569.69,569.7,1000.0,564.5963,564.5963,564.3981,564.408,1000.0
2024-09-24 14:00:00,569.71,569.92,569.59,569.77,3380.0,564.4179,564.626,564.2991,564.4774,3380.0
2024-09-24 14:05:00,569.75,569.82,569.61,569.8,2400.0,564.4576,564.5269,564.3189,564.5071,2400.0
2024-09-24 14:10:00,569.61,569.73,569.37,569.38,2876.0,564.3189,564.4378,564.0811,564.091,2876.0
2024-09-24 14:15:00,569.54,569.59,569.28,569.52,2325.0,564.2495,564.2991,563.9919,564.2297,2325.0
2024-09-24 14:20:00,569.48,569.58,569.37,569.55,3405.0,564.1901,564.2892,564.0811,564.2594,3405.0
2024-09-24 14:25:00,569.61,569.7,569.38,569.57,1812.0,564.3189,564.408,564.091,564.2792,1812.0
2024-09-24 14:30:00,569.52,569.52,568.76,569.51,3846.0,564.2297,564.2297,563.4768,564.2198,3846.0
2024-09-24 14:35:00,569.61,569.99,569.61,569.99,2500.0,564.3189,564.6953,564.3189,564.6953,2500.0
2024-09-24 14:40:00,569.93,569.96,569.81,569.96,1000.0,564.6359,564.6656,564.517,564.6656,1000.0
2024-09-24 14:45:00,569.88,569.93,569.58,569.58,900.0,564.5864,564.6359,564.2892,564.2892,900.0
2024-09-24 14:50:00,569.48,569.82,569.48,569.62,2415.0,564.1901,564.5269,564.1901,564.3288,2415.0
2024-09-24 14:55:00,569.58,569.72,569.44,569.51,4989.0,564.2892,564.4279,564.1505,564.2198,4989.0
2024-09-24 15:00:00,569.61,569.87,569.44,569.87,4878.0,564.3189,564.5765,564.1505,564.5765,4878.0
2024-09-24 15:05:00,569.8,569.8,569.48,569.57,1246.0,564.5071,564.5071,564.1901,564.2792,1246.0
2024-09-24 15:10:00,569.67,569.67,569.46,569.61,2381.0,564.3783,564.3783,564.1703,564.3189,2381.0
2024-09-24 15:15:00,569.67,569.69,569.53,569.65,3461.0,564.3783,564.3981,564.2396,564.3585,3461.0
2024-09-24 15:20:00,569.65,569.92,569.6,569.72,3661.0,564.3585,564.626,564.309,564.4279,3661.0
2024-09-24 15:25:00,569.76,569.86,569.74,569.86,1592.0,564.4675,564.5666,564.4477,564.5666,1592.0
2024-09-24 15:30:00,569.77,569.85,569.55,569.56,1300.0,564.4774,564.5566,564.2594,564.2693,1300.0
2024-09-24 15:35:00,569.58,569.58,569.09,569.16,1975.0,564.2892,564.2892,563.8037,563.8731,1975.0
2024-09-24 15:40:00,569.18,569.56,569.18,569.54,5246.0,563.8929,564.2693,563.8929,564.2495,5246.0
2024-09-24 15:45:00,569.53,569.63,569.37,569.38,3669.0,564.2396,564.3387,564.0811,564.091,3669.0
2024-09-24 15:50:00,569.58,569.64,569.11,569.39,17085.0,564.2892,564.3486,563.8235,564.1009,17085.0
2024-09-24 15:55:00,569.47,569.48,569.1,569.33,55504.0,564.1802,564.1901,563.8136,564.0415,55504.0
2024-09-25 09:30:00,570.0,570.15,568.51,568.96,16940.0,564.7053,564.8539,563.2291,563.6749,16940.0
2024-09-25 09:35:00,568.91,569.09,568.32,568.33,10077.0,563.6254,563.8037,563.0409,563.0508,10077.0
2024-09-25 09:40:00,568.48,568.83,567.87,568.2,14774.0,563.1994,563.5461,562.595,562.922,14774.0
2024-09-25 09:45:00,568.27,568.43,567.27,567.27,12883.0,562.9913,563.1498,562.0006,562.0006,12883.0
2024-09-25 09:50:00,567.58,567.63,566.83,567.02,8095.0,562.3077,562.3573,561.5647,561.7529,8095.0
2024-09-25 09:55:00,567.06,567.6,566.94,567.48,7640.0,561.7926,562.3275,561.6737,562.2087,7640.0
2024-09-25 10:00:00,567.66,568.27,567.51,568.11,5813.0,562.387,562.9913,562.2384,562.8328,5813.0
2024-09-25 10:05:00,568.04,568.62,567.82,568.47,6729.0,562.7635,563.3381,562.5455,563.1895,6729.0
2024-09-25 10:10:00,568.46,568.46,567.2,567.37,6280.0,563.1796,563.1796,561.9313,562.0997,6280.0
2024-09-25 10:15:00,567.33,567.8,567.33,567.55,2882.0,562.0601,562.5257,562.0601,562.278,2882.0
2024-09-25 10:20:00,567.15,567.15,566.69,567.08,6159.0,561.8817,561.8817,561.426,561.8124,6159.0
2024-09-25 10:25:00,567.01,567.13,566.44,566.96,10878.0,561.743,561.8619,561.1783,561.6935,10878.0
2024-09-25 10:30:00,566.83,567.24,566.82,567.18,5400.0,561.5647,561.9709,561.5548,561.9114,5400.0
2024-09-25 10:35:00,567.15,568.02,567.07,567.91,14554.0,561.8817,562.7436,561.8025,562.6347,14554.0
2024-09-25 10:40:00,567.92,568.2,567.73,567.99,2810.0,562.6446,562.922,562.4563,562.7139,2810.0
2024-09-25 10:45:00,567.89,568.21,567.8,567.81,3451.0,562.6149,562.9319,562.5257,562.5356,3451.0
2024-09-25 10:50:00,567.73,568.07,567.73,568.04,2231.0,562.4563,562.7932,562.4563,562.7635,2231.0
2024-09-25 10:55:00,568.21,568.21,567.95,568.02,9553.0,562.9319,562.9319,562.6743,562.7436,9553.0
2024-09-25 11:00:00,567.84,568.13,567.82,567.96,4703.0,562.5653,562.8526,562.5455,562.6842,4703.0
2024-09-25 11:05:00,568.07,568.14,567.67,567.92,10826.0,562.7932,562.8625,562.3969,562.6446,10826.0
2024-09-25 11:10:00,567.89,567.89,567.37,567.37,5602.0,562.6149,562.6149,562.0997,562.0997,5602.0
2024-09-25 11:15:00,567.09,567.53,567.09,567.4,2813.0,561.8223,562.2582,561.8223,562.1294,2813.0
2024-09-25 11:20:00,567.4,567.49,567.13,567.14,4412.0,562.1294,562.2186,561.8619,561.8718,4412.0
2024-09-25 11:25:00,567.11,567.16,566.84,566.89,5578.0,561.8421,561.8916,561.5746,561.6241,5578.0
2024-09-25 11:30:00,566.85,567.0,566.81,566.81,3000.0,561.5845,561.7331,561.5449,561.5449,3000.0
2024-09-25 11:35:00,566.8,567.12,566.8,567.04,6347.0,561.535,561.852,561.535,561.7727,6347.0
2024-09-25 11:40:00,567.07,567.07,566.73,566.74,2589.0,561.8025,561.8025,561.4656,561.4755,2589.0
2024-09-25 11:45:00,566.81,567.04,566.7,567.04,3900.0,561.5449,561.7727,561.4359,561.7727,3900.0
2024-09-25 11:50:00,566.82,566.82,566.49,566.7,6169.0,561.5548,561.5548,561.2279,561.4359,6169.0
2024-09-25 11:55:00,566.67,566.74,566.49,566.7,2316.0,561.4062,561.4755,561.2279,561.4359,2316.0
2024-09-25 12:00:00,566.64,566.99,566.56,566.93,4209.0,561.3765,561.7232,561.2972,561.6638,4209.0
2024-09-25 12:05:00,566.92,566.92,566.46,566.81,3755.0,561.6539,561.6539,561.1981,561.5449,3755.0
2024-09-25 12:10:00,566.89,567.0,566.73,566.76,3061.0,561.6241,561.7331,561.4656,561.4953,3061.0
2024-09-25 12:15:00,566.65,566.65,566.29,566.3,4898.0,561.3864,561.3864,561.0297,561.0396,4898.0
2024-09-25 12:20:00,566.29,566.47,565.92,566.05,5014.0,561.0297,561.208,560.6632,560.7919,5014.0
2024-09-25 12:25:00,566.0,566.08,565.93,565.93,1742.0,560.7424,560.8217,560.6731,560.6731,1742.0
2024-09-25 12:30:00,565.73,565.88,565.48,565.8,2087.0,560.4749,560.6235,560.2272,560.5443,2087.0
2024-09-25 12:35:00,565.83,565.83,565.63,565.66,2789.0,560.574,560.574,560.3758,560.4056,2789.0
2024-09-25 12:40:00,565.73,565.84,565.35,565.44,2200.0,560.4749,560.5839,560.0984,560.1876,2200.0
2024-09-25 12:45:00,565.45,565.48,565.15,565.18,1412.0,560.1975,560.2272,559.9003,559.93,1412.0
2024-09-25 12:50:00,565.2,565.7,565.2,565.48,2317.0,559.9498,560.4452,559.9498,560.2272,2317.0
2024-09-25 12:55:00,565.44,565.46,564.91,564.96,3820.0,560.1876,560.2074,559.6625,559.7121,3820.0
2024-09-25 13:00:00,564.6,564.93,564.52,564.87,5237.0,559.3554,559.6823,559.2762,559.6229,5237.0
2024-09-25 13:05:00,564.91,564.95,564.57,564.63,1690.0,559.6625,559.7022,559.3257,559.3851,1690.0
2024-09-25 13:10:00,564.68,564.68,564.47,564.65,923.0,559.4347,559.4347,559.2266,559.4049,923.0
2024-09-25 13:15:00,564.67,565.07,564.66,565.07,1615.0,559.4248,559.821,559.4149,559.821,1615.0
2024-09-25 13:20:00,564.72,564.79,564.51,564.63,4239.0,559.4743,559.5436,559.2662,559.3851,4239.0
2024-09-25 13:25:00,564.62,564.63,564.29,564.29,3252.0,559.3752,559.3851,559.0483,559.0483,3252.0
2024-09-25 13:30:00,564.26,564.35,564.03,564.03,400.0,559.0186,559.1077,558.7907,558.7907,400.0
2024-09-25 13:35:00,563.64,564.2,563.36,564.2,5228.0,558.4043,558.9591,558.1269,558.9591,5228.0
2024-09-25 13:40:00,563.68,563.78,563.48,563.78,700.0,558.444,558.543,558.2458,558.543,700.0
2024-09-25 13:45:00,563.7,563.7,563.47,563.47,300.0,558.4638,558.4638,558.2359,558.2359,300.0
2024-09-25 13:50:00,563.57,564.13,563.57,564.13,1254.0,558.335,558.8898,558.335,558.8898,1254.0
2024-09-25 13:55:00,564.04,564.3,564.04,564.25,526.0,558.8006,559.0582,558.8006,559.0087,526.0
2024-09-25 14:00:00,564.17,564.17,563.97,564.01,1032.0,558.9294,558.9294,558.7313,558.7709,1032.0
2024-09-25 14:05:00,564.1,564.1,563.57,563.73,816.0,558.8601,558.8601,558.335,558.4935,816.0
2024-09-25 14:10:00,563.68,564.0,563.68,563.81,1178.0,558.444,558.761,558.444,558.5727,1178.0
2024-09-25 14:15:00,563.43,563.89,563.43,563.89,1580.0,558.1963,558.652,558.1963,558.652,1580.0
2024-09-25 14:20:00,563.7,563.71,563.62,563.62,1006.0,558.4638,558.4737,558.3845,558.3845,1006.0
2024-09-25 14:25:00,563.76,564.23,563.76,564.23,1700.0,558.5232,558.9888,558.5232,558.9888,1700.0
2024-09-25 14:30:00,564.06,564.24,564.06,564.24,300.0,558.8204,558.9988,558.8204,558.9988,300.0
2024-09-25 14:35:00,564.27,564.78,564.27,564.45,1400.0,559.0285,559.5337,559.0285,559.2068,1400.0
2024-09-25 14:40:00,564.51,564.51,564.31,564.31,4995.0,559.2662,559.2662,559.0681,559.0681,4995.0
2024-09-25 14:45:00,564.43,564.43,564.23,564.3,3153.0,559.187,559.187,558.9888,559.0582,3153.0
2024-09-25 14:50:00,564.14,564.41,564.14,564.3,2944.0,558.8997,559.1672,558.8997,559.0582,2944.0
2024-09-25 14:55:00,564.32,564.32,564.01,564.03,2120.0,559.078,559.078,558.7709,558.7907,2120.0
2024-09-25 15:00:00,563.92,564.3,563.92,564.3,876.0,558.6817,559.0582,558.6817,559.0582,876.0
2024-09-25 15:05:00,564.32,564.45,564.27,564.36,1232.0,559.078,559.2068,559.0285,559.1176,1232.0
2024-09-25 15:10:00,564.26,564.41,564.26,564.41,818.0,559.0186,559.1672,559.0186,559.1672,818.0
2024-09-25 15:15:00,564.39,564.39,564.04,564.08,1973.0,559.1474,559.1474,558.8006,558.8402,1973.0
2024-09-25 15:20:00,563.9,563.9,563.8,563.84,1764.0,558.6619,558.6619,558.5628,558.6025,1764.0
2024-09-25 15:25:00,563.74,563.96,563.74,563.96,1116.0,558.5034,558.7214,558.5034,558.7214,1116.0
2024-09-25 15:30:00,563.83,563.83,563.25,563.3,5850.0,558.5926,558.5926,558.018,558.0675,5850.0
2024-09-25 15:35:00,563.24,563.28,562.71,562.82,3151.0,558.008,558.0477,557.483,557.5919,3151.0
2024-09-25 15:40:00,562.78,563.08,562.72,563.08,2576.0,557.5523,557.8495,557.4929,557.8495,2576.0
2024-09-25 15:45:00,563.14,563.38,563.14,563.38,3904.0,557.909,558.1467,557.909,558.1467,3904.0
2024-09-25 15:50:00,563.47,563.55,563.18,563.55,8473.0,558.2359,558.3152,557.9486,558.3152,8473.0
2024-09-25 15:55:00,563.45,563.85,563.36,563.72,29500.0,558.2161,558.6124,558.1269,558.4836,29500.0
2024-09-26 09:30:00,568.8,569.37,568.42,568.93,21584.0,563.5164,564.0811,563.1399,563.6452,21584.0
2024-09-26 09:35:00,569.06,570.6,568.93,569.33,18433.0,563.774,565.2997,563.6452,564.0415,18433.0
2024-09-26 09:40:00,569.15,569.82,568.55,569.55,8363.0,563.8631,564.5269,563.2687,564.2594,8363.0
2024-09-26 09:45:00,569.62,570.16,569.34,569.97,7444.0,564.3288,564.8638,564.0514,564.6755,7444.0
2024-09-26 09:50:00,569.8,569.86,569.15,569.42,2951.0,564.5071,564.5666,563.8631,564.1306,2951.0
2024-09-26 09:55:00,569.29,569.6,568.71,569.15,15444.0,564.0018,564.309,563.4272,563.8631,15444.0
2024-09-26 10:00:00,569.27,572.19,569.1,569.15,43495.0,563.982,566.8749,563.8136,563.8631,43495.0
2024-09-26 10:05:00,569.16,569.16,568.12,568.12,5932.0,563.8731,563.8731,562.8427,562.8427,5932.0
2024-09-26 10:10:00,568.22,569.07,568.22,568.7,7737.0,562.9418,563.7839,562.9418,563.4173,7737.0
2024-09-26 10:15:00,568.6,568.84,568.58,568.58,3336.0,563.3183,563.556,563.2984,563.2984,3336.0
2024-09-26 10:20:00,568.62,568.62,567.28,567.57,2362.0,563.3381,563.3381,562.0105,562.2978,2362.0
2024-09-26 10:25:00,567.61,567.72,567.29,567.72,5199.0,562.3375,562.4464,562.0204,562.4464,5199.0
2024-09-26 10:30:00,567.77,568.87,567.72,568.86,9441.0,562.496,563.5857,562.4464,563.5758,9441.0
2024-09-26 10:35:00,568.8,569.07,568.53,569.06,7017.0,563.5164,563.7839,563.2489,563.774,7017.0
2024-09-26 10:40:00,568.87,568.89,568.07,568.11,4006.0,563.5857,563.6056,562.7932,562.8328,4006.0
2024-09-26 10:45:00,568.14,568.82,568.13,568.79,3335.0,562.8625,563.5362,562.8526,563.5065,3335.0
2024-09-26 10:50:00,568.45,568.45,567.72,567.72,4427.0,563.1696,563.1696,562.4464,562.4464,4427.0
2024-09-26 10:55:00,567.96,567.96,566.8,566.93,7449.0,562.6842,562.6842,561.535,561.6638,7449.0
2024-09-26 11:00:00,566.89,567.22,566.6,567.19,7676.0,561.6241,561.9511,561.3368,561.9214,7676.0
2024-09-26 11:05:00,567.52,567.52,567.01,567.01,3100.0,562.2483,562.2483,561.743,561.743,3100.0
2024-09-26 11:10:00,567.51,567.64,567.25,567.63,10228.0,562.2384,562.3672,561.9808,562.3573,10228.0
2024-09-26 11:15:00,567.69,568.4,567.65,568.35,3763.0,562.4167,563.1201,562.3771,563.0706,3763.0
2024-09-26 11:20:00,568.41,568.53,568.17,568.51,6176.0,563.13,563.2489,562.8922,563.2291,6176.0
2024-09-26 11:25:00,568.43,568.44,567.66,568.03,7468.0,563.1498,563.1597,562.387,562.7536,7468.0
2024-09-26 11:30:00,567.86,568.41,567.86,568.41,1114.0,562.5851,563.13,562.5851,563.13,1114.0
2024-09-26 11:35:00,568.18,568.41,568.08,568.41,1553.0,562.9022,563.13,562.8031,563.13,1553.0
2024-09-26 11:40:00,568.45,568.82,568.35,568.82,3288.0,563.1696,563.5362,563.0706,563.5362,3288.0
2024-09-26 11:45:00,568.87,569.03,568.63,568.63,2963.0,563.5857,563.7443,563.348,563.348,2963.0
2024-09-26 11:50:00,568.86,569.12,568.86,569.12,700.0,563.5758,563.8334,563.5758,563.8334,700.0
2024-09-26 11:55:00,569.2,569.45,569.19,569.3,5794.0,563.9127,564.1604,563.9028,564.0118,5794.0
2024-09-26 12:00:00,569.13,569.16,568.47,568.48,4079.0,563.8433,563.8731,563.1895,563.1994,4079.0
2024-09-26 12:05:00,568.55,568.86,568.52,568.54,3261.0,563.2687,563.5758,563.239,563.2588,3261.0
2024-09-26 12:10:00,568.73,568.75,568.25,568.25,2203.0,563.447,563.4669,562.9715,562.9715,2203.0
2024-09-26 12:15:00,568.35,568.57,568.35,568.51,997.0,563.0706,563.2885,563.0706,563.2291,997.0
2024-09-26 12:20:00,568.65,568.65,568.12,568.37,1970.0,563.3678,563.3678,562.8427,563.0904,1970.0
2024-09-26 12:25:00,568.33,568.6,568.33,568.6,477.0,563.0508,563.3183,563.0508,563.3183,477.0
2024-09-26 12:30:00,567.79,567.88,567.56,567.76,883.0,562.5158,562.6049,562.2879,562.4861,883.0
2024-09-26 12:35:00,567.85,568.0,567.85,567.95,700.0,562.5752,562.7238,562.5752,562.6743,700.0
2024-09-26 12:40:00,567.77,567.99,567.77,567.95,550.0,562.496,562.7139,562.496,562.6743,550.0
2024-09-26 12:45:00,568.0,568.07,567.99,567.99,588.0,562.7238,562.7932,562.7139,562.7139,588.0
2024-09-26 12:50:00,568.04,568.04,568.04,568.04,100.0,562.7635,562.7635,562.7635,562.7635,100.0
2024-09-26 12:55:00,567.9,567.9,567.73,567.73,400.0,562.6248,562.6248,562.4563,562.4563,400.0
2024-09-26 13:00:00,567.46,568.27,567.46,568.25,2584.0,562.1888,562.9913,562.1888,562.9715,2584.0
2024-09-26 13:05:00,568.48,568.48,568.19,568.2,1534.0,563.1994,563.1994,562.9121,562.922,1534.0
2024-09-26 13:10:00,567.75,567.95,567.75,567.95,1800.0,562.4762,562.6743,562.4762,562.6743,1800.0
2024-09-26 13:15:00,567.76,567.87,566.85,566.98,8117.0,562.4861,562.595,561.5845,561.7133,8117.0
2024-09-26 13:20:00,567.15,567.38,567.11,567.38,500.0,561.8817,562.1096,561.8421,562.1096,500.0
2024-09-26 13:25:00,567.28,568.03,567.28,567.99,2165.0,562.0105,562.7536,562.0105,562.7139,2165.0
2024-09-26 13:30:00,568.27,568.33,568.18,568.18,1181.0,562.9913,563.0508,562.9022,562.9022,1181.0
2024-09-26 13:35:00,568.18,568.18,568.18,568.18,0.0,562.9022,562.9022,562.9022,562.9022,0.0
2024-09-26 13:40:00,568.47,568.48,568.32,568.48,11598.0,563.1895,563.1994,563.0409,563.1994,11598.0
2024-09-26 13:45:00,568.58,568.8,568.56,568.74,1309.0,563.2984,563.5164,563.2786,563.457,1309.0
2024-09-26 13:50:00,568.78,568.86,568.6,568.78,9180.0,563.4966,563.5758,563.3183,563.4966,9180.0
2024-09-26 13:55:00,568.94,569.12,568.94,569.05,1700.0,563.6551,563.8334,563.6551,563.7641,1700.0
2024-09-26 14:00:00,569.12,569.28,568.91,568.96,2049.0,563.8334,563.9919,563.6254,563.6749,2049.0
2024-09-26 14:05:00,569.0,569.15,568.69,568.69,2642.0,563.7145,563.8631,563.4074,563.4074,2642.0
2024-09-26 14:10:00,568.61,568.95,568.57,568.8,5338.0,563.3282,563.665,563.2885,563.5164,5338.0
2024-09-26 14:15:00,569.19,569.19,568.89,568.91,1500.0,563.9028,563.9028,563.6056,563.6254,1500.0
2024-09-26 14:20:00,568.89,568.94,568.54,568.54,1750.0,563.6056,563.6551,563.2588,563.2588,1750.0
2024-09-26 14:25:00,568.67,568.71,568.62,568.65,1700.0,563.3876,563.4272,563.3381,563.3678,1700.0
2024-09-26 14:30:00,568.53,568.59,568.29,568.51,4078.0,563.2489,563.3083,563.0111,563.2291,4078.0
2024-09-26 14:35:00,568.45,568.52,568.21,568.52,4610.0,563.1696,563.239,562.9319,563.239,4610.0
2024-09-26 14:40:00,568.58,568.58,568.35,568.35,498.0,563.2984,563.2984,563.0706,563.0706,498.0
2024-09-26 14:45:00,568.28,568.31,568.28,568.31,1350.0,563.0012,563.0309,563.0012,563.0309,1350.0
2024-09-26 14:50:00,568.35,568.68,568.35,568.68,1250.0,563.0706,563.3975,563.0706,563.3975,1250.0
2024-09-26 14:55:00,568.62,568.75,568.52,568.52,2897.0,563.3381,563.4669,563.239,563.239,2897.0
2024-09-26 15:00:00,568.47,568.74,568.45,568.74,1320.0,563.1895,563.457,563.1696,563.457,1320.0
2024-09-26 15:05:00,568.69,568.72,568.54,568.65,1077.0,563.4074,563.4371,563.2588,563.3678,1077.0
2024-09-26 15:10:00,568.7,568.89,568.7,568.83,364.0,563.4173,563.6056,563.4173,563.5461,364.0
2024-09-26 15:15:00,568.69,568.74,568.4,568.4,1145.0,563.4074,563.457,563.1201,563.1201,1145.0
2024-09-26 15:20:00,568.5,568.51,568.29,568.35,1687.0,563.2192,563.2291,563.0111,563.0706,1687.0
2024-09-26 15:25:00,568.28,568.28,567.85,567.85,1000.0,563.0012,563.0012,562.5752,562.5752,1000.0
2024-09-26 15:30:00,567.87,567.87,567.25,567.3,1299.0,562.595,562.595,561.9808,562.0303,1299.0
2024-09-26 15:35:00,567.42,567.51,567.3,567.45,1350.0,562.1492,562.2384,562.0303,562.1789,1350.0
2024-09-26 15:40:00,567.54,567.82,567.47,567.74,3026.0,562.2681,562.5455,562.1988,562.4662,3026.0
2024-09-26 15:45:00,567.86,568.01,567.82,567.82,1466.0,562.5851,562.7337,562.5455,562.5455,1466.0
2024-09-26 15:50:00,567.86,568.54,567.86,568.46,10080.0,562.5851,563.2588,562.5851,563.1796,10080.0
2024-09-26 15:55:00,568.47,568.78,568.29,568.29,43877.0,563.1895,563.4966,563.0111,563.0111,43877.0
2024-09-27 09:30:00,572.19,573.27,571.24,571.94,37829.0,566.8749,567.9449,565.9337,566.6272,37829.0
2024-09-27 09:35:00,572.37,573.06,571.99,572.2,13867.0,567.0532,567.7368,566.6768,566.8848,13867.0
2024-09-27 09:40:00,571.98,572.03,570.91,571.05,16257.0,566.6669,566.7164,565.6068,565.7455,16257.0
2024-09-27 09:45:00,570.47,570.9,569.83,569.84,18781.0,565.1709,565.5969,564.5368,564.5467,18781.0
2024-09-27 09:50:00,569.68,570.73,569.55,570.5,11178.0,564.3882,565.4285,564.2594,565.2006,11178.0
2024-09-27 09:55:00,570.15,570.69,570.15,570.5,6976.0,564.8539,565.3888,564.8539,565.2006,6976.0
2024-09-27 10:00:00,570.79,571.72,569.31,571.52,80163.0,565.4879,566.4093,564.0217,566.2111,80163.0
2024-09-27 10:05:00,571.2,571.83,571.08,571.57,24040.0,565.8941,566.5183,565.7752,566.2607,24040.0
2024-09-27 10:10:00,571.51,572.05,571.3,572.05,21292.0,566.2012,566.7362,565.9932,566.7362,21292.0
2024-09-27 10:15:00,571.98,572.09,571.5,571.78,11796.0,566.6669,566.7758,566.1913,566.4687,11796.0
2024-09-27 10:20:00,571.81,572.54,571.66,572.53,16688.0,566.4984,567.2217,566.3498,567.2117,16688.0
2024-09-27 10:25:00,572.65,573.27,572.58,572.92,17104.0,567.3306,567.9449,567.2613,567.5981,17104.0
2024-09-27 10:30:00,572.93,573.38,572.91,573.25,4811.0,567.608,568.0539,567.5882,567.9251,4811.0
2024-09-27 10:35:00,572.99,573.86,572.85,573.46,9460.0,567.6675,568.5294,567.5288,568.1331,9460.0
2024-09-27 10:40:00,573.58,573.64,573.2,573.49,3529.0,568.252,568.3114,567.8755,568.1628,3529.0
2024-09-27 10:45:00,573.75,574.28,573.75,573.84,5874.0,568.4204,568.9455,568.4204,568.5096,5874.0
2024-09-27 10:50:00,574.04,574.07,573.83,574.07,6540.0,568.7077,568.7374,568.4997,568.7374,6540.0
2024-09-27 10:55:00,573.96,574.24,573.89,573.89,1300.0,568.6285,568.9059,568.5591,568.5591,1300.0
2024-09-27 11:00:00,573.76,573.95,573.49,573.5,6422.0,568.4303,568.6186,568.1628,568.1727,6422.0
2024-09-27 11:05:00,573.53,573.87,573.44,573.81,6572.0,568.2025,568.5393,568.1133,568.4799,6572.0
2024-09-27 11:10:00,573.64,573.79,573.41,573.51,4746.0,568.3114,568.46,568.0836,568.1826,4746.0
2024-09-27 11:15:00,573.53,573.62,573.06,573.06,12605.0,568.2025,568.2916,567.7368,567.7368,12605.0
2024-09-27 11:20:00,573.22,573.44,573.22,573.28,1178.0,567.8953,568.1133,567.8953,567.9548,1178.0
2024-09-27 11:25:00,573.18,573.64,573.17,573.64,2130.0,567.8557,568.3114,567.8458,568.3114,2130.0
2024-09-27 11:30:00,573.41,573.58,573.11,573.16,11426.0,568.0836,568.252,567.7864,567.8359,11426.0
2024-09-27 11:35:00,573.13,573.36,572.8,573.11,4359.0,567.8062,568.034,567.4792,567.7864,4359.0
2024-09-27 11:40:00,573.19,573.2,572.85,573.04,2609.0,567.8656,567.8755,567.5288,567.717,2609.0
2024-09-27 11:45:00,573.1,573.16,572.87,573.12,1975.0,567.7765,567.8359,567.5486,567.7963,1975.0
2024-09-27 11:50:00,572.81,572.81,572.42,572.48,3893.0,567.4891,567.4891,567.1028,567.1622,3893.0
2024-09-27 11:55:00,572.48,572.51,572.12,572.12,1381.0,567.1622,567.1919,566.8056,566.8056,1381.0
2024-09-27 12:00:00,572.06,572.06,571.56,571.56,1608.0,566.7461,566.7461,566.2508,566.2508,1608.0
2024-09-27 12:05:00,571.62,571.78,571.39,571.44,3913.0,566.3102,566.4687,566.0823,566.1319,3913.0
2024-09-27 12:10:00,571.43,571.43,570.76,570.76,8783.0,566.122,566.122,565.4582,565.4582,8783.0
2024-09-27 12:15:00,570.88,571.16,570.87,571.1,6635.0,565.5771,565.8545,565.5672,565.795,6635.0
2024-09-27 12:20:00,571.17,571.26,571.06,571.15,1704.0,565.8644,565.9535,565.7554,565.8446,1704.0
2024-09-27 12:25:00,571.12,571.15,570.76,570.92,4452.0,565.8148,565.8446,565.4582,565.6167,4452.0
2024-09-27 12:30:00,570.75,570.75,570.47,570.47,200.0,565.4483,565.4483,565.1709,565.1709,200.0
2024-09-27 12:35:00,570.33,570.5,570.33,570.47,1310.0,565.0322,565.2006,565.0322,565.1709,1310.0
2024-09-27 12:40:00,570.17,570.23,570.12,570.23,2203.0,564.8737,564.9331,564.8241,564.9331,2203.0
2024-09-27 12:45:00,570.05,570.09,569.94,569.94,4829.0,564.7548,564.7944,564.6458,564.6458,4829.0
2024-09-27 12:50:00,570.03,570.48,570.03,570.48,2390.0,564.735,565.1808,564.735,565.1808,2390.0
2024-09-27 12:55:00,570.38,570.46,570.23,570.23,1762.0,565.0817,565.161,564.9331,564.9331,1762.0
2024-09-27 13:00:00,570.24,570.35,570.14,570.23,916.0,564.943,565.052,564.844,564.9331,916.0
2024-09-27 13:05:00,570.09,570.12,568.8,568.91,4890.0,564.7944,564.8241,563.5164,563.6254,4890.0
2024-09-27 13:10:00,568.76,569.06,568.76,568.87,3522.0,563.4768,563.774,563.4768,563.5857,3522.0
2024-09-27 13:15:00,568.88,568.93,568.71,568.89,5550.0,563.5957,563.6452,563.4272,563.6056,5550.0
2024-09-27 13:20:00,568.76,569.15,568.76,569.15,1984.0,563.4768,563.8631,563.4768,563.8631,1984.0
2024-09-27 13:25:00,568.92,569.12,568.92,569.12,400.0,563.6353,563.8334,563.6353,563.8334,400.0
2024-09-27 13:30:00,569.09,569.15,569.09,569.15,502.0,563.8037,563.8631,563.8037,563.8631,502.0
2024-09-27 13:35:00,568.92,568.92,568.92,568.92,107.0,563.6353,563.6353,563.6353,563.6353,107.0
2024-09-27 13:40:00,568.76,568.83,568.76,568.83,300.0,563.4768,563.5461,563.4768,563.5461,300.0
2024-09-27 13:45:00,568.94,569.31,568.93,569.18,2064.0,563.6551,564.0217,563.6452,563.8929,2064.0
2024-09-27 13:50:00,569.37,569.37,569.16,569.31,1542.0,564.0811,564.0811,563.8731,564.0217,1542.0
2024-09-27 13:55:00,569.23,569.25,568.93,569.2,7431.0,563.9424,563.9622,563.6452,563.9127,7431.0
2024-09-27 14:00:00,569.12,569.26,568.77,568.77,6998.0,563.8334,563.9721,563.4867,563.4867,6998.0
2024-09-27 14:05:00,568.83,568.9,568.57,568.86,4054.0,563.5461,563.6155,563.2885,563.5758,4054.0
2024-09-27 14:10:00,568.74,569.07,568.74,569.02,3465.0,563.457,563.7839,563.457,563.7344,3465.0
2024-09-27 14:15:00,569.04,569.17,568.66,568.68,5608.0,563.7542,563.883,563.3777,563.3975,5608.0
2024-09-27 14:20:00,568.75,568.95,568.61,568.61,6626.0,563.4669,563.665,563.3282,563.3282,6626.0
2024-09-27 14:25:00,568.58,568.58,567.78,567.79,14366.0,563.2984,563.2984,562.5059,562.5158,14366.0
2024-09-27 14:30:00,567.78,567.78,566.89,567.47,3800.0,562.5059,562.5059,561.6241,562.1988,3800.0
2024-09-27 14:35:00,567.46,567.75,567.19,567.59,2234.0,562.1888,562.4762,561.9214,562.3176,2234.0
2024-09-27 14:40:00,567.59,568.19,567.59,568.19,1355.0,562.3176,562.9121,562.3176,562.9121,1355.0
2024-09-27 14:45:00,568.62,568.92,568.49,568.92,1290.0,563.3381,563.6353,563.2093,563.6353,1290.0
2024-09-27 14:50:00,568.82,569.12,568.79,569.07,2693.0,563.5362,563.8334,563.5065,563.7839,2693.0
2024-09-27 14:55:00,569.02,569.7,569.02,569.52,2350.0,563.7344,564.408,563.7344,564.2297,2350.0
2024-09-27 15:00:00,569.68,569.68,569.43,569.6,2343.0,564.3882,564.3882,564.1405,564.309,2343.0
2024-09-27 15:05:00,569.78,569.78,569.14,569.16,4218.0,564.4873,564.4873,563.8532,563.8731,4218.0
2024-09-27 15:10:00,569.13,569.18,568.83,569.01,2510.0,563.8433,563.8929,563.5461,563.7244,2510.0
2024-09-27 15:15:00,569.01,569.25,569.01,569.04,2312.0,563.7244,563.9622,563.7244,563.7542,2312.0
2024-09-27 15:20:00,569.13,569.26,568.8,568.91,2459.0,563.8433,563.9721,563.5164,563.6254,2459.0
2024-09-27 15:25:00,569.07,569.38,568.93,569.26,800.0,563.7839,564.091,563.6452,563.9721,800.0
2024-09-27 15:30:00,569.17,569.17,568.99,569.1,794.0,563.883,563.883,563.7046,563.8136,794.0
2024-09-27 15:35:00,569.06,569.06,568.8,568.8,1900.0,563.774,563.774,563.5164,563.5164,1900.0
2024-09-27 15:40:00,568.76,569.23,568.76,569.23,4281.0,563.4768,563.9424,563.4768,563.9424,4281.0
2024-09-27 15:45:00,569.1,569.52,569.1,569.31,2732.0,563.8136,564.2297,563.8136,564.0217,2732.0
2024-09-27 15:50:00,569.42,569.92,569.42,569.8,7425.0,564.1306,564.626,564.1306,564.5071,7425.0
2024-09-27 15:55:00,569.71,569.93,569.05,569.14,38342.0,564.4179,564.6359,563.7641,563.8532,38342.0
2024-09-30 09:30:00,567.8,568.51,566.51,566.94,37860.0,562.5257,563.2291,561.2477,561.6737,37860.0
2024-09-30 09:35:00,566.63,567.18,566.63,566.79,6722.0,561.3666,561.9114,561.3666,561.5251,6722.0
2024-09-30 09:40:00,566.92,567.94,566.92,567.27,23734.0,561.6539,562.6644,561.6539,562.0006,23734.0
2024-09-30 09:45:00,567.07,567.87,567.07,567.87,4052.0,561.8025,562.595,561.8025,562.595,4052.0
2024-09-30 09:50:00,568.07,568.24,567.63,567.7,2475.0,562.7932,562.9616,562.3573,562.4266,2475.0
2024-09-30 09:55:00,567.74,568.08,567.44,568.08,14704.0,562.4662,562.8031,562.169,562.8031,14704.0
2024-09-30 10:00:00,567.8,568.66,567.8,568.3,4557.0,562.5257,563.3777,562.5257,563.021,4557.0
2024-09-30 10:05:00,568.35,569.2,568.35,569.2,6394.0,563.0706,563.9127,563.0706,563.9127,6394.0
2024-09-30 10:10:00,568.93,568.99,568.51,568.89,6278.0,563.6452,563.7046,563.2291,563.6056,6278.0
2024-09-30 10:15:00,568.88,568.92,568.31,568.31,2268.0,563.5957,563.6353,563.0309,563.0309,2268.0
2024-09-30 10:20:00,568.48,568.74,568.48,568.74,1000.0,563.1994,563.457,563.1994,563.457,1000.0
2024-09-30 10:25:00,568.48,568.52,567.63,567.74,5403.0,563.1994,563.239,562.3573,562.4662,5403.0
2024-09-30 10:30:00,567.93,568.9,567.93,568.87,5189.0,562.6545,563.6155,562.6545,563.5857,5189.0
2024-09-30 10:35:00,568.76,569.24,568.62,569.24,8255.0,563.4768,563.9523,563.3381,563.9523,8255.0
2024-09-30 10:40:00,569.41,569.63,569.25,569.63,600.0,564.1207,564.3387,563.9622,564.3387,600.0
2024-09-30 10:45:00,569.58,569.71,569.58,569.68,300.0,564.2892,564.4179,564.2892,564.3882,300.0
2024-09-30 10:50:00,569.07,569.21,569.07,569.15,421.0,563.7839,563.9226,563.7839,563.8631,421.0
2024-09-30 10:55:00,569.18,569.38,568.81,568.85,3766.0,563.8929,564.091,563.5263,563.5659,3766.0
2024-09-30 11:00:00,569.15,569.78,569.07,569.72,2066.0,563.8631,564.4873,563.7839,564.4279,2066.0
2024-09-30 11:05:00,569.71,569.83,569.31,569.31,5274.0,564.4179,564.5368,564.0217,564.0217,5274.0
2024-09-30 11:10:00,569.38,569.96,569.38,569.83,9220.0,564.091,564.6656,564.091,564.5368,9220.0
2024-09-30 11:15:00,569.78,569.86,569.46,569.51,9751.0,564.4873,564.5666,564.1703,564.2198,9751.0
2024-09-30 11:20:00,569.58,569.79,569.35,569.35,9017.0,564.2892,564.4972,564.0613,564.0613,9017.0
2024-09-30 11:25:00,569.37,569.37,568.93,568.94,1480.0,564.0811,564.0811,563.6452,563.6551,1480.0
2024-09-30 11:30:00,568.79,568.8,568.62,568.62,1128.0,563.5065,563.5164,563.3381,563.3381,1128.0
2024-09-30 11:35:00,568.62,568.62,568.62,568.62,0.0,563.3381,563.3381,563.3381,563.3381,0.0
2024-09-30 11:40:00,568.12,568.45,568.04,568.23,2379.0,562.8427,563.1696,562.7635,562.9517,2379.0
2024-09-30 11:45:00,568.32,568.42,568.07,568.23,1147.0,563.0409,563.1399,562.7932,562.9517,1147.0
2024-09-30 11:50:00,568.04,568.09,567.93,567.93,800.0,562.7635,562.813,562.6545,562.6545,800.0
2024-09-30 11:55:00,568.06,568.33,568.06,568.24,5708.0,562.7833,563.0508,562.7833,562.9616,5708.0
2024-09-30 12:00:00,568.07,568.35,568.03,568.35,2982.0,562.7932,563.0706,562.7536,563.0706,2982.0
2024-09-30 12:05:00,568.26,568.73,568.26,568.49,1833.0,562.9814,563.447,562.9814,563.2093,1833.0
2024-09-30 12:10:00,568.6,568.79,568.42,568.79,1287.0,563.3183,563.5065,563.1399,563.5065,1287.0
2024-09-30 12:15:00,568.98,569.09,568.93,568.98,2015.0,563.6947,563.8037,563.6452,563.6947,2015.0
2024-09-30 12:20:00,568.82,569.25,568.82,569.17,8321.0,563.5362,563.9622,563.5362,563.883,8321.0
2024-09-30 12:25:00,569.2,569.2,569.2,569.2,200.0,563.9127,563.9127,563.9127,563.9127,200.0
2024-09-30 12:30:00,569.28,569.42,569.27,569.28,2221.0,563.9919,564.1306,563.982,563.9919,2221.0
2024-09-30 12:35:00,569.26,569.43,569.26,569.35,6860.0,563.9721,564.1405,563.9721,564.0613,6860.0
2024-09-30 12:40:00,569.2,569.43,569.15,569.43,606.0,563.9127,564.1405,563.8631,564.1405,606.0
2024-09-30 12:45:00,569.47,569.62,569.19,569.19,1322.0,564.1802,564.3288,563.9028,563.9028,1322.0
2024-09-30 12:50:00,569.38,569.38,569.33,569.33,644.0,564.091,564.091,564.0415,564.0415,644.0
2024-09-30 12:55:00,569.17,569.42,569.17,569.37,1956.0,563.883,564.1306,563.883,564.0811,1956.0
2024-09-30 13:00:00,569.3,569.3,568.83,568.94,1273.0,564.0118,564.0118,563.5461,563.6551,1273.0
2024-09-30 13:05:00,569.0,569.35,569.0,569.3,1408.0,563.7145,564.0613,563.7145,564.0118,1408.0
2024-09-30 13:10:00,569.55,569.57,568.96,569.25,9300.0,564.2594,564.2792,563.6749,563.9622,9300.0
2024-09-30 13:15:00,569.09,569.38,569.09,569.38,800.0,563.8037,564.091,563.8037,564.091,800.0
2024-09-30 13:20:00,569.3,569.47,569.13,569.16,16169.0,564.0118,564.1802,563.8433,563.8731,16169.0
2024-09-30 13:25:00,569.21,569.21,568.9,568.9,1738.0,563.9226,563.9226,563.6155,563.6155,1738.0
2024-09-30 13:30:00,568.79,568.99,568.79,568.9,1361.0,563.5065,563.7046,563.5065,563.6155,1361.0
2024-09-30 13:35:00,569.0,569.08,568.9,569.05,1835.0,563.7145,563.7938,563.6155,563.7641,1835.0
2024-09-30 13:40:00,569.17,569.36,569.13,569.21,1694.0,563.883,564.0712,563.8433,563.9226,1694.0
2024-09-30 13:45:00,569.28,569.3,569.24,569.24,981.0,563.9919,564.0118,563.9523,563.9523,981.0
2024-09-30 13:50:00,569.23,569.23,569.23,569.23,200.0,563.9424,563.9424,563.9424,563.9424,200.0
2024-09-30 13:55:00,569.29,569.62,568.69,568.85,22091.0,564.0018,564.3288,563.4074,563.5659,22091.0
2024-09-30 14:00:00,568.71,568.71,568.24,568.38,2479.0,563.4272,563.4272,562.9616,563.1003,2479.0
2024-09-30 14:05:00,568.17,568.17,567.63,567.98,1755.0,562.8922,562.8922,562.3573,562.704,1755.0
2024-09-30 14:10:00,567.88,567.88,566.69,566.96,14905.0,562.6049,562.6049,561.426,561.6935,14905.0
2024-09-30 14:15:00,566.6,566.71,565.91,565.92,17695.0,561.3368,561.4458,560.6532,560.6632,17695.0
2024-09-30 14:20:00,565.71,565.8,564.34,564.78,5090.0,560.4551,560.5443,559.0978,559.5337,5090.0
2024-09-30 14:25:00,564.82,565.81,564.54,565.55,10359.0,559.5734,560.5542,559.296,560.2966,10359.0
2024-09-30 14:30:00,565.59,566.0,564.94,566.0,10753.0,560.3362,560.7424,559.6923,560.7424,10753.0
2024-09-30 14:35:00,565.94,566.9,565.86,566.66,5959.0,560.683,561.634,560.6037,561.3963,5959.0
2024-09-30 14:40:00,566.76,567.18,566.76,567.18,10870.0,561.4953,561.9114,561.4953,561.9114,10870.0
2024-09-30 14:45:00,567.27,567.52,567.27,567.32,1800.0,562.0006,562.2483,562.0006,562.0501,1800.0
2024-09-30 14:50:00,567.33,567.52,567.0,567.47,4290.0,562.0601,562.2483,561.7331,562.1988,4290.0
2024-09-30 14:55:00,567.38,567.38,566.83,566.84,1200.0,562.1096,562.1096,561.5647,561.5746,1200.0
2024-09-30 15:00:00,566.71,566.88,566.1,566.63,3206.0,561.4458,561.6142,560.8415,561.3666,3206.0
2024-09-30 15:05:00,566.72,566.95,566.72,566.89,1036.0,561.4557,561.6836,561.4557,561.6241,1036.0
2024-09-30 15:10:00,566.88,566.89,566.14,566.46,1642.0,561.6142,561.6241,560.8811,561.1981,1642.0
2024-09-30 15:15:00,566.54,567.21,566.48,567.21,1782.0,561.2774,561.9412,561.2179,561.9412,1782.0
2024-09-30 15:20:00,567.16,567.27,567.02,567.02,3681.0,561.8916,562.0006,561.7529,561.7529,3681.0
2024-09-30 15:25:00,567.27,567.34,566.99,567.34,2345.0,562.0006,562.07,561.7232,562.07,2345.0
2024-09-30 15:30:00,567.34,567.57,567.21,567.23,3078.0,562.07,562.2978,561.9412,561.961,3078.0
2024-09-30 15:35:00,567.18,567.84,567.13,567.72,7413.0,561.9114,562.5653,561.8619,562.4464,7413.0
2024-09-30 15:40:00,567.62,568.16,567.62,568.16,2746.0,562.3474,562.8823,562.3474,562.8823,2746.0
2024-09-30 15:45:00,568.17,568.92,568.17,568.65,10009.0,562.8922,563.6353,562.8922,563.3678,10009.0
2024-09-30 15:50:00,568.7,569.93,568.61,569.6,19185.0,563.4173,564.6359,563.3282,564.309,19185.0
2024-09-30 15:55:00,569.69,570.46,569.48,569.8,96987.0,564.3981,565.161,564.1901,564.5071,96987.0
2024-10-01 09:30:00,569.0,569.0,565.08,565.37,46552.0,563.7145,563.7145,559.831,560.1183,46552.0
2024-10-01 09:35:00,565.18,565.32,564.28,565.32,43880.0,559.93,560.0687,559.0384,560.0687,43880.0
2024-10-01 09:40:00,565.24,565.46,564.16,564.64,19591.0,559.9895,560.2074,558.9195,559.395,19591.0
2024-10-01 09:45:00,564.58,564.58,563.11,563.7,16766.0,559.3356,559.3356,557.8793,558.4638,16766.0
2024-10-01 09:50:00,563.35,564.11,562.65,563.93,14216.0,558.117,558.87,557.4235,558.6916,14216.0
2024-10-01 09:55:00,563.78,564.44,563.12,564.34,25562.0,558.543,559.1969,557.8892,559.0978,25562.0
2024-10-01 10:00:00,563.9,565.96,562.23,564.58,41148.0,558.6619,560.7028,557.0074,559.3356,41148.0
2024-10-01 10:05:00,564.13,564.13,561.91,561.91,11584.0,558.8898,558.8898,556.6904,556.6904,11584.0
2024-10-01 10:10:00,561.79,562.07,561.06,561.45,13916.0,556.5715,556.8489,555.8483,556.2347,13916.0
2024-10-01 10:15:00,561.39,561.43,560.77,560.99,6743.0,556.1752,556.2149,555.561,555.7789,6743.0
2024-10-01 10:20:00,561.06,564.38,561.06,563.68,57515.0,555.8483,559.1375,555.8483,558.444,57515.0
2024-10-01 10:25:00,563.31,563.37,561.94,562.54,9641.0,558.0774,558.1368,556.7201,557.3145,9641.0
2024-10-01 10:30:00,562.01,562.77,561.45,562.44,7057.0,556.7895,557.5424,556.2347,557.2155,7057.0
2024-10-01 10:35:00,562.32,563.37,561.8,563.21,8472.0,557.0966,558.1368,556.5814,557.9783,8472.0
2024-10-01 10:40:00,563.27,563.61,563.09,563.26,19035.0,558.0378,558.3746,557.8594,558.0279,19035.0
2024-10-01 10:45:00,563.42,563.99,562.75,562.94,18664.0,558.1864,558.7511,557.5226,557.7108,18664.0
2024-10-01 10:50:00,563.05,563.22,562.43,562.46,3656.0,557.8198,557.9882,557.2056,557.2353,3656.0
2024-10-01 10:55:00,562.39,563.56,562.26,563.45,3000.0,557.1659,558.3251,557.0371,558.2161,3000.0
2024-10-01 11:00:00,563.55,563.59,563.18,563.27,2382.0,558.3152,558.3548,557.9486,558.0378,2382.0
2024-10-01 11:05:00,562.89,562.9,561.48,561.55,20802.0,557.6613,557.6712,556.2644,556.3337,20802.0
2024-10-01 11:10:00,561.49,561.83,561.15,561.76,5325.0,556.2743,556.6111,555.9375,556.5418,5325.0
2024-10-01 11:15:00,561.6,562.1,561.44,562.03,6848.0,556.3833,556.8786,556.2248,556.8093,6848.0
2024-10-01 11:20:00,562.48,563.29,562.41,562.96,2979.0,557.2551,558.0576,557.1858,557.7306,2979.0
2024-10-01 11:25:00,563.13,564.24,563.13,564.24,2579.0,557.8991,558.9988,557.8991,558.9988,2579.0
2024-10-01 11:30:00,564.07,564.9,563.91,564.7,13899.0,558.8303,559.6526,558.6718,559.4545,13899.0
2024-10-01 11:35:00,564.69,565.22,564.66,565.2,3171.0,559.4446,559.9697,559.4149,559.9498,3171.0
2024-10-01 11:40:00,565.43,565.94,565.35,565.47,1642.0,560.1777,560.683,560.0984,560.2173,1642.0
2024-10-01 11:45:00,565.41,565.47,564.59,564.83,18080.0,560.1579,560.2173,559.3455,559.5833,18080.0
2024-10-01 11:50:00,564.88,565.14,564.87,565.04,1685.0,559.6328,559.8904,559.6229,559.7913,1685.0
2024-10-01 11:55:00,565.15,565.15,564.65,564.65,2897.0,559.9003,559.9003,559.4049,559.4049,2897.0
2024-10-01 12:00:00,564.48,564.89,564.32,564.89,4741.0,559.2365,559.6427,559.078,559.6427,4741.0
2024-10-01 12:05:00,565.09,565.16,564.87,564.92,1033.0,559.8409,559.9102,559.6229,559.6724,1033.0
2024-10-01 12:10:00,565.33,565.46,564.69,564.79,4569.0,560.0786,560.2074,559.4446,559.5436,4569.0
2024-10-01 12:15:00,565.03,565.11,564.82,564.82,652.0,559.7814,559.8607,559.5734,559.5734,652.0
2024-10-01 12:20:00,564.99,565.05,564.69,564.69,2453.0,559.7418,559.8012,559.4446,559.4446,2453.0
2024-10-01 12:25:00,564.74,565.01,564.56,565.01,1493.0,559.4941,559.7616,559.3158,559.7616,1493.0
2024-10-01 12:30:00,564.79,565.05,563.46,565.05,31584.0,559.5436,559.8012,558.226,559.8012,31584.0
2024-10-01 12:35:00,564.82,565.19,564.55,564.62,8566.0,559.5734,559.9399,559.3059,559.3752,8566.0
2024-10-01 12:40:00,564.72,564.72,564.19,564.19,2679.0,559.4743,559.4743,558.9492,558.9492,2679.0
2024-10-01 12:45:00,563.96,564.08,563.18,563.69,6795.0,558.7214,558.8402,557.9486,558.4539,6795.0
2024-10-01 12:50:00,564.04,565.59,564.04,565.51,4296.0,558.8006,560.3362,558.8006,560.257,4296.0
2024-10-01 12:55:00,565.31,565.49,564.59,565.19,3281.0,560.0588,560.2371,559.3455,559.9399,3281.0
2024-10-01 13:00:00,565.1,565.1,564.25,564.25,2444.0,559.8508,559.8508,559.0087,559.0087,2444.0
2024-10-01 13:05:00,564.11,564.16,563.67,563.99,8484.0,558.87,558.9195,558.4341,558.7511,8484.0
2024-10-01 13:10:00,563.87,563.87,563.61,563.61,4861.0,558.6322,558.6322,558.3746,558.3746,4861.0
2024-10-01 13:15:00,563.46,563.46,563.09,563.09,1875.0,558.226,558.226,557.8594,557.8594,1875.0
2024-10-01 13:20:00,563.19,563.19,562.72,562.72,5612.0,557.9585,557.9585,557.4929,557.4929,5612.0
2024-10-01 13:25:00,562.69,562.87,562.53,562.69,3207.0,557.4632,557.6415,557.3046,557.4632,3207.0
2024-10-01 13:30:00,562.65,563.91,562.65,563.6,4061.0,557.4235,558.6718,557.4235,558.3647,4061.0
2024-10-01 13:35:00,563.56,563.56,563.1,563.44,2555.0,558.3251,558.3251,557.8693,558.2062,2555.0
2024-10-01 13:40:00,563.37,564.12,563.21,564.02,4400.0,558.1368,558.8799,557.9783,558.7808,4400.0
2024-10-01 13:45:00,564.08,564.5,564.07,564.12,2700.0,558.8402,559.2563,558.8303,558.8799,2700.0
2024-10-01 13:50:00,564.09,564.4,564.09,564.35,5616.0,558.8501,559.1573,558.8501,559.1077,5616.0
2024-10-01 13:55:00,564.51,565.48,564.46,565.48,8336.0,559.2662,560.2272,559.2167,560.2272,8336.0
2024-10-01 14:00:00,565.7,566.11,565.58,566.11,13679.0,560.4452,560.8514,560.3263,560.8514,13679.0
2024-10-01 14:05:00,566.1,566.35,565.98,566.26,5385.0,560.8415,561.0892,560.7226,561.0,5385.0
2024-10-01 14:10:00,566.26,566.55,566.13,566.38,4206.0,561.0,561.2873,560.8712,561.1189,4206.0
2024-10-01 14:15:00,566.66,566.77,566.38,566.49,7665.0,561.3963,561.5053,561.1189,561.2279,7665.0
2024-10-01 14:20:00,566.82,566.82,566.46,566.52,2059.0,561.5548,561.5548,561.1981,561.2576,2059.0
2024-10-01 14:25:00,566.54,566.89,566.51,566.88,2732.0,561.2774,561.6241,561.2477,561.6142,2732.0
2024-10-01 14:30:00,566.93,567.14,566.93,566.94,3101.0,561.6638,561.8718,561.6638,561.6737,3101.0
2024-10-01 14:35:00,566.86,566.93,566.35,566.48,2724.0,561.5944,561.6638,561.0892,561.2179,2724.0
2024-10-01 14:40:00,566.63,566.75,566.33,566.6,8827.0,561.3666,561.4854,561.0693,561.3368,8827.0
2024-10-01 14:45:00,566.71,566.83,566.47,566.47,800.0,561.4458,561.5647,561.208,561.208,800.0
2024-10-01 14:50:00,566.67,566.78,566.16,566.25,4209.0,561.4062,561.5152,560.9009,560.9901,4209.0
2024-10-01 14:55:00,566.38,566.78,566.27,566.4,5349.0,561.1189,561.5152,561.0099,561.1387,5349.0
2024-10-01 15:00:00,566.31,566.34,565.98,566.08,4114.0,561.0495,561.0792,560.7226,560.8217,4114.0
2024-10-01 15:05:00,566.08,566.42,565.84,566.27,13220.0,560.8217,561.1585,560.5839,561.0099,13220.0
2024-10-01 15:10:00,565.99,566.15,565.96,566.15,9724.0,560.7325,560.891,560.7028,560.891,9724.0
2024-10-01 15:15:00,566.28,566.28,565.81,566.01,6858.0,561.0198,561.0198,560.5542,560.7523,6858.0
2024-10-01 15:20:00,566.33,566.4,566.15,566.25,11528.0,561.0693,561.1387,560.891,560.9901,11528.0
2024-10-01 15:25:00,566.34,566.56,566.32,566.4,2564.0,561.0792,561.2972,561.0594,561.1387,2564.0
2024-10-01 15:30:00,566.31,566.31,565.19,565.19,8252.0,561.0495,561.0495,559.9399,559.9399,8252.0
2024-10-01 15:35:00,565.22,565.45,564.6,565.45,3929.0,559.9697,560.1975,559.3554,560.1975,3929.0
2024-10-01 15:40:00,565.42,565.42,565.04,565.04,2100.0,560.1678,560.1678,559.7913,559.7913,2100.0
2024-10-01 15:45:00,564.97,565.16,564.83,565.02,3714.0,559.722,559.9102,559.5833,559.7715,3714.0
2024-10-01 15:50:00,565.15,565.18,564.63,564.74,4536.0,559.9003,559.93,559.3851,559.4941,4536.0
2024-10-01 15:55:00,564.84,565.18,564.74,564.97,51907.0,559.5932,559.93,559.4941,559.722,51907.0
2024-10-02 09:30:00,563.32,563.9,562.46,562.63,15500.0,558.0873,558.6619,557.2353,557.4037,15500.0
2024-10-02 09:35:00,563.05,564.27,562.91,562.94,30580.0,557.8198,559.0285,557.6811,557.7108,30580.0
2024-10-02 09:40:00,563.05,563.07,561.83,562.09,19783.0,557.8198,557.8396,556.6111,556.8687,19783.0
2024-10-02 09:45:00,562.19,565.24,561.96,564.85,30060.0,556.9678,559.9895,556.7399,559.6031,30060.0
2024-10-02 09:50:00,565.12,565.79,564.95,565.46,7979.0,559.8706,560.5344,559.7022,560.2074,7979.0
2024-10-02 09:55:00,565.45,565.65,565.16,565.16,1879.0,560.1975,560.3957,559.9102,559.9102,1879.0
2024-10-02 10:00:00,565.05,567.01,565.05,566.64,24832.0,559.8012,561.743,559.8012,561.3765,24832.0
2024-10-02 10:05:00,566.75,566.97,566.21,566.71,4749.0,561.4854,561.7034,560.9505,561.4458,4749.0
2024-10-02 10:10:00,566.74,567.49,566.74,567.29,4269.0,561.4755,562.2186,561.4755,562.0204,4269.0
2024-10-02 10:15:00,566.89,567.42,566.89,567.42,1290.0,561.6241,562.1492,561.6241,562.1492,1290.0
2024-10-02 10:20:00,567.86,567.86,565.57,565.85,7591.0,562.5851,562.5851,560.3164,560.5938,7591.0
2024-10-02 10:25:00,565.74,566.48,565.74,566.26,1432.0,560.4848,561.2179,560.4848,561.0,1432.0
2024-10-02 10:30:00,566.05,566.66,565.83,566.46,5670.0,560.7919,561.3963,560.574,561.1981,5670.0
2024-10-02 10:35:00,566.35,566.56,565.44,565.66,3737.0,561.0892,561.2972,560.1876,560.4056,3737.0
2024-10-02 10:40:00,566.12,566.43,566.05,566.41,2550.0,560.8613,561.1684,560.7919,561.1486,2550.0
2024-10-02 10:45:00,566.1,566.9,566.09,566.9,4942.0,560.8415,561.634,560.8316,561.634,4942.0
2024-10-02 10:50:00,566.81,566.88,565.93,565.93,22543.0,561.5449,561.6142,560.6731,560.6731,22543.0
2024-10-02 10:55:00,565.96,566.19,565.03,565.18,3079.0,560.7028,560.9306,559.7814,559.93,3079.0
2024-10-02 11:00:00,565.0,565.65,565.0,565.64,6532.0,559.7517,560.3957,559.7517,560.3858,6532.0
2024-10-02 11:05:00,565.82,565.94,565.12,565.13,16424.0,560.5641,560.683,559.8706,559.8805,16424.0
2024-10-02 11:10:00,565.13,565.27,564.78,564.95,5596.0,559.8805,560.0192,559.5337,559.7022,5596.0
2024-10-02 11:15:00,565.06,565.98,564.99,565.98,1649.0,559.8111,560.7226,559.7418,560.7226,1649.0
2024-10-02 11:20:00,565.8,565.8,565.21,565.47,4947.0,560.5443,560.5443,559.9597,560.2173,4947.0
2024-10-02 11:25:00,565.54,565.98,565.5,565.98,1544.0,560.2867,560.7226,560.2471,560.7226,1544.0
2024-10-02 11:30:00,566.32,566.32,565.89,566.19,1543.0,561.0594,561.0594,560.6334,560.9306,1543.0
2024-10-02 11:35:00,566.19,566.51,566.05,566.51,8981.0,560.9306,561.2477,560.7919,561.2477,8981.0
2024-10-02 11:40:00,566.5,566.91,566.38,566.79,9350.0,561.2378,561.644,561.1189,561.5251,9350.0
2024-10-02 11:45:00,566.8,566.8,566.58,566.65,3039.0,561.535,561.535,561.317,561.3864,3039.0
2024-10-02 11:50:00,566.75,566.75,566.19,566.57,12082.0,561.4854,561.4854,560.9306,561.3071,12082.0
2024-10-02 11:55:00,566.54,566.6,566.47,566.47,1888.0,561.2774,561.3368,561.208,561.208,1888.0
2024-10-02 12:00:00,566.42,566.43,566.42,566.43,200.0,561.1585,561.1684,561.1585,561.1684,200.0
2024-10-02 12:05:00,566.49,566.74,566.49,566.54,1032.0,561.2279,561.4755,561.2279,561.2774,1032.0
2024-10-02 12:10:00,566.63,566.66,566.43,566.43,916.0,561.3666,561.3963,561.1684,561.1684,916.0
2024-10-02 12:15:00,566.34,566.34,565.77,565.9,1192.0,561.0792,561.0792,560.5145,560.6433,1192.0
2024-10-02 12:20:00,565.63,566.12,565.63,566.12,914.0,560.3758,560.8613,560.3758,560.8613,914.0
2024-10-02 12:25:00,566.34,566.34,566.24,566.24,300.0,561.0792,561.0792,560.9802,560.9802,300.0
2024-10-02 12:30:00,565.62,565.66,565.62,565.66,488.0,560.3659,560.4056,560.3659,560.4056,488.0
2024-10-02 12:35:00,565.34,565.51,565.34,565.51,501.0,560.0885,560.257,560.0885,560.257,501.0
2024-10-02 12:40:00,565.76,565.78,565.5,565.5,1148.0,560.5046,560.5245,560.2471,560.2471,1148.0
2024-10-02 12:45:00,565.22,565.4,565.17,565.25,1612.0,559.9697,560.148,559.9201,559.9994,1612.0
2024-10-02 12:50:00,565.14,565.53,565.14,565.53,2740.0,559.8904,560.2768,559.8904,560.2768,2740.0
2024-10-02 12:55:00,565.54,565.54,564.94,565.01,2669.0,560.2867,560.2867,559.6923,559.7616,2669.0
2024-10-02 13:00:00,564.89,565.08,564.86,564.86,9023.0,559.6427,559.831,559.613,559.613,9023.0
2024-10-02 13:05:00,564.93,565.05,564.79,565.05,975.0,559.6823,559.8012,559.5436,559.8012,975.0
2024-10-02 13:10:00,564.84,564.95,564.78,564.88,6473.0,559.5932,559.7022,559.5337,559.6328,6473.0
2024-10-02 13:15:00,564.69,565.03,564.69,565.02,2548.0,559.4446,559.7814,559.4446,559.7715,2548.0
2024-10-02 13:20:00,565.02,565.02,565.02,565.02,0.0,559.7715,559.7715,559.7715,559.7715,0.0
2024-10-02 13:25:00,564.94,565.5,564.94,565.23,7058.0,559.6923,560.2471,559.6923,559.9796,7058.0
2024-10-02 13:30:00,565.13,565.17,564.83,564.89,8345.0,559.8805,559.9201,559.5833,559.6427,8345.0
2024-10-02 13:35:00,564.71,565.14,564.66,565.14,4223.0,559.4644,559.8904,559.4149,559.8904,4223.0
2024-10-02 13:40:00,565.18,565.34,565.14,565.34,577.0,559.93,560.0885,559.8904,560.0885,577.0
2024-10-02 13:45:00,565.73,565.73,565.73,565.73,184.0,560.4749,560.4749,560.4749,560.4749,184.0
2024-10-02 13:50:00,565.82,566.07,565.79,565.99,1587.0,560.5641,560.8118,560.5344,560.7325,1587.0
2024-10-02 13:55:00,566.05,566.41,566.05,566.26,2650.0,560.7919,561.1486,560.7919,561.0,2650.0
2024-10-02 14:00:00,566.25,566.26,565.99,565.99,3091.0,560.9901,561.0,560.7325,560.7325,3091.0
2024-10-02 14:05:00,565.79,565.79,565.72,565.76,853.0,560.5344,560.5344,560.465,560.5046,853.0
2024-10-02 14:10:00,565.8,565.87,565.65,565.78,6500.0,560.5443,560.6136,560.3957,560.5245,6500.0
2024-10-02 14:15:00,565.81,565.83,565.6,565.6,700.0,560.5542,560.574,560.3461,560.3461,700.0
2024-10-02 14:20:00,565.57,565.57,565.27,565.27,300.0,560.3164,560.3164,560.0192,560.0192,300.0
2024-10-02 14:25:00,565.4,565.41,564.16,564.89,6506.0,560.148,560.1579,558.9195,559.6427,6506.0
2024-10-02 14:30:00,564.88,565.16,564.75,565.16,1880.0,559.6328,559.9102,559.504,559.9102,1880.0
2024-10-02 14:35:00,564.86,564.86,564.85,564.86,440.0,559.613,559.613,559.6031,559.613,440.0
2024-10-02 14:40:00,565.22,565.3,565.16,565.29,2710.0,559.9697,560.0489,559.9102,560.039,2710.0
2024-10-02 14:45:00,565.37,565.42,565.37,565.42,200.0,560.1183,560.1678,560.1183,560.1678,200.0
2024-10-02 14:50:00,565.46,565.46,565.31,565.35,500.0,560.2074,560.2074,560.0588,560.0984,500.0
2024-10-02 14:55:00,565.32,565.32,565.22,565.22,300.0,560.0687,560.0687,559.9697,559.9697,300.0
2024-10-02 15:00:00,565.11,565.46,565.1,565.45,843.0,559.8607,560.2074,559.8508,560.1975,843.0
2024-10-02 15:05:00,565.43,565.47,565.22,565.38,1255.0,560.1777,560.2173,559.9697,560.1282,1255.0
2024-10-02 15:10:00,565.29,565.37,565.19,565.34,1547.0,560.039,560.1183,559.9399,560.0885,1547.0
2024-10-02 15:15:00,565.41,565.41,565.18,565.18,1314.0,560.1579,560.1579,559.93,559.93,1314.0
2024-10-02 15:20:00,565.27,565.27,564.75,564.75,3463.0,560.0192,560.0192,559.504,559.504,3463.0
2024-10-02 15:25:00,564.84,565.03,564.79,564.9,2451.0,559.5932,559.7814,559.5436,559.6526,2451.0
2024-10-02 15:30:00,564.61,564.64,564.39,564.39,3500.0,559.3653,559.395,559.1474,559.1474,3500.0
2024-10-02 15:35:00,564.41,564.87,564.38,564.87,3187.0,559.1672,559.6229,559.1375,559.6229,3187.0
2024-10-02 15:40:00,564.85,565.2,564.77,565.13,1542.0,559.6031,559.9498,559.5238,559.8805,1542.0
2024-10-02 15:45:00,565.2,565.22,564.95,565.07,2105.0,559.9498,559.9697,559.7022,559.821,2105.0
2024-10-02 15:50:00,565.05,565.23,564.88,565.12,14303.0,559.8012,559.9796,559.6328,559.8706,14303.0
2024-10-02 15:55:00,565.1,565.76,565.1,565.48,42500.0,559.8508,560.5046,559.8508,560.2272,42500.0
2024-10-03 09:30:00,562.9,564.01,562.28,563.62,24576.0,557.6712,558.7709,557.057,558.3845,24576.0
2024-10-03 09:35:00,563.68,563.75,562.27,562.27,18249.0,558.444,558.5133,557.0471,557.0471,18249.0
2024-10-03 09:40:00,562.21,562.44,561.73,561.73,3469.0,556.9876,557.2155,556.5121,556.5121,3469.0
2024-10-03 09:45:00,561.36,561.68,559.64,559.73,11204.0,556.1455,556.4625,554.4415,554.5306,11204.0
2024-10-03 09:50:00,559.88,560.79,559.64,560.56,5643.0,554.6793,555.5808,554.4415,555.3529,5643.0
2024-10-03 09:55:00,560.63,561.89,560.56,561.67,7534.0,555.4223,556.6706,555.3529,556.4526,7534.0
2024-10-03 10:00:00,561.56,563.69,561.54,563.65,14202.0,556.3437,558.4539,556.3238,558.4142,14202.0
2024-10-03 10:05:00,563.72,564.84,563.72,564.17,30358.0,558.4836,559.5932,558.4836,558.9294,30358.0
2024-10-03 10:10:00,564.59,565.02,561.96,563.02,33297.0,559.3455,559.7715,556.7399,557.7901,33297.0
2024-10-03 10:15:00,563.13,564.59,563.12,563.78,32139.0,557.8991,559.3455,557.8892,558.543,32139.0
2024-10-03 10:20:00,563.78,563.79,561.59,562.15,15912.0,558.543,558.5529,556.3734,556.9282,15912.0
2024-10-03 10:25:00,562.18,562.71,562.08,562.23,8821.0,556.9579,557.483,556.8588,557.0074,8821.0
2024-10-03 10:30:00,562.34,563.63,561.88,563.26,17458.0,557.1164,558.3944,556.6607,558.0279,17458.0
2024-10-03 10:35:00,563.11,563.11,562.44,562.54,4308.0,557.8793,557.8793,557.2155,557.3145,4308.0
2024-10-03 10:40:00,562.64,562.64,560.85,561.41,8745.0,557.4136,557.4136,555.6402,556.195,8745.0
2024-10-03 10:45:00,561.99,562.81,561.99,562.18,8892.0,556.7697,557.582,556.7697,556.9579,8892.0
2024-10-03 10:50:00,562.27,562.79,562.26,562.35,5132.0,557.0471,557.5622,557.0371,557.1263,5132.0
2024-10-03 10:55:00,562.26,562.75,561.43,561.61,5293.0,557.0371,557.5226,556.2149,556.3932,5293.0
2024-10-03 11:00:00,561.24,561.31,561.15,561.27,1119.0,556.0266,556.096,555.9375,556.0563,1119.0
2024-10-03 11:05:00,561.39,561.93,561.39,561.92,1514.0,556.1752,556.7102,556.1752,556.7003,1514.0
2024-10-03 11:10:00,561.72,561.72,561.51,561.65,925.0,556.5022,556.5022,556.2941,556.4328,925.0
2024-10-03 11:15:00,561.84,562.51,561.84,562.21,2374.0,556.621,557.2848,556.621,556.9876,2374.0
2024-10-03 11:20:00,562.05,563.0,562.05,562.87,1834.0,556.8291,557.7703,556.8291,557.6415,1834.0
2024-10-03 11:25:00,562.54,562.54,562.13,562.13,300.0,557.3145,557.3145,556.9084,556.9084,300.0
2024-10-03 11:30:00,562.72,563.35,562.72,563.18,1822.0,557.4929,558.117,557.4929,557.9486,1822.0
2024-10-03 11:35:00,563.24,563.24,563.24,563.24,100.0,558.008,558.008,558.008,558.008,100.0
2024-10-03 11:40:00,563.31,563.76,563.31,563.75,7850.0,558.0774,558.5232,558.0774,558.5133,7850.0
2024-10-03 11:45:00,563.8,563.97,563.76,563.76,8164.0,558.5628,558.7313,558.5232,558.5232,8164.0
2024-10-03 11:50:00,563.82,564.48,563.82,564.47,3483.0,558.5827,559.2365,558.5827,559.2266,3483.0
2024-10-03 11:55:00,564.35,564.35,564.13,564.13,2427.0,559.1077,559.1077,558.8898,558.8898,2427.0
2024-10-03 12:00:00,563.89,564.08,563.78,563.98,1200.0,558.652,558.8402,558.543,558.7412,1200.0
2024-10-03 12:05:00,564.19,564.55,564.19,564.55,999.0,558.9492,559.3059,558.9492,559.3059,999.0
2024-10-03 12:10:00,564.75,564.75,564.7,564.7,670.0,559.504,559.504,559.4545,559.4545,670.0
2024-10-03 12:15:00,564.69,564.76,564.64,564.71,1058.0,559.4446,559.5139,559.395,559.4644,1058.0
2024-10-03 12:20:00,564.94,564.94,564.94,564.94,100.0,559.6923,559.6923,559.6923,559.6923,100.0
2024-10-03 12:25:00,564.52,564.55,564.45,564.49,825.0,559.2762,559.3059,559.2068,559.2464,825.0
2024-10-03 12:30:00,564.22,564.22,564.05,564.08,900.0,558.9789,558.9789,558.8105,558.8402,900.0
2024-10-03 12:35:00,564.21,564.21,564.2,564.2,400.0,558.969,558.969,558.9591,558.9591,400.0
2024-10-03 12:40:00,563.67,563.67,562.93,563.21,15714.0,558.4341,558.4341,557.7009,557.9783,15714.0
2024-10-03 12:45:00,562.74,562.97,562.24,562.47,15836.0,557.5127,557.7406,557.0173,557.2452,15836.0
2024-10-03 12:50:00,562.39,562.55,561.89,562.07,17484.0,557.1659,557.3245,556.6706,556.8489,17484.0
2024-10-03 12:55:00,562.22,563.21,562.22,562.46,10308.0,556.9975,557.9783,556.9975,557.2353,10308.0
2024-10-03 13:00:00,562.34,562.39,561.78,562.06,8703.0,557.1164,557.1659,556.5616,556.839,8703.0
2024-10-03 13:05:00,562.03,562.43,562.01,562.33,5508.0,556.8093,557.2056,556.7895,557.1065,5508.0
2024-10-03 13:10:00,562.06,562.36,562.03,562.08,1754.0,556.839,557.1362,556.8093,556.8588,1754.0
2024-10-03 13:15:00,561.99,562.14,561.92,562.02,1125.0,556.7697,556.9183,556.7003,556.7994,1125.0
2024-10-03 13:20:00,562.15,562.92,562.15,562.67,13567.0,556.9282,557.691,556.9282,557.4433,13567.0
2024-10-03 13:25:00,562.59,563.27,562.0,562.12,23109.0,557.3641,558.0378,556.7796,556.8984,23109.0
2024-10-03 13:30:00,561.94,562.88,561.77,562.85,4050.0,556.7201,557.6514,556.5517,557.6217,4050.0
2024-10-03 13:35:00,562.89,562.95,562.22,562.22,5549.0,557.6613,557.7207,556.9975,556.9975,5549.0
2024-10-03 13:40:00,562.3,562.42,561.85,562.29,4903.0,557.0768,557.1957,556.631,557.0669,4903.0
2024-10-03 13:45:00,562.54,562.78,562.54,562.64,2052.0,557.3145,557.5523,557.3145,557.4136,2052.0
2024-10-03 13:50:00,562.33,562.62,562.33,562.62,1500.0,557.1065,557.3938,557.1065,557.3938,1500.0
2024-10-03 13:55:00,562.69,562.78,562.47,562.78,1994.0,557.4632,557.5523,557.2452,557.5523,1994.0
2024-10-03 14:00:00,562.52,562.66,562.43,562.46,9289.0,557.2947,557.4334,557.2056,557.2353,9289.0
2024-10-03 14:05:00,562.94,563.17,562.88,563.07,1300.0,557.7108,557.9387,557.6514,557.8396,1300.0
2024-10-03 14:10:00,563.02,563.3,563.02,563.3,1947.0,557.7901,558.0675,557.7901,558.0675,1947.0
2024-10-03 14:15:00,563.37,563.6,563.28,563.6,6530.0,558.1368,558.3647,558.0477,558.3647,6530.0
2024-10-03 14:20:00,563.86,563.87,562.91,563.54,15863.0,558.6223,558.6322,557.6811,558.3053,15863.0
2024-10-03 14:25:00,563.84,563.86,563.51,563.78,700.0,558.6025,558.6223,558.2755,558.543,700.0
2024-10-03 14:30:00,563.45,563.6,563.26,563.6,1505.0,558.2161,558.3647,558.0279,558.3647,1505.0
2024-10-03 14:35:00,563.62,563.62,563.53,563.53,300.0,558.3845,558.3845,558.2954,558.2954,300.0
2024-10-03 14:40:00,563.56,563.82,563.55,563.82,500.0,558.3251,558.5827,558.3152,558.5827,500.0
2024-10-03 14:45:00,563.58,563.58,563.23,563.26,1518.0,558.3449,558.3449,557.9981,558.0279,1518.0
2024-10-03 14:50:00,563.43,563.43,563.43,563.43,100.0,558.1963,558.1963,558.1963,558.1963,100.0
2024-10-03 14:55:00,563.47,563.49,563.19,563.19,600.0,558.2359,558.2557,557.9585,557.9585,600.0
2024-10-03 15:00:00,562.61,562.92,562.61,562.92,4646.0,557.3839,557.691,557.3839,557.691,4646.0
2024-10-03 15:05:00,562.69,562.76,562.57,562.57,890.0,557.4632,557.5325,557.3443,557.3443,890.0
2024-10-03 15:10:00,562.55,562.78,562.41,562.66,1211.0,557.3245,557.5523,557.1858,557.4334,1211.0
2024-10-03 15:15:00,562.71,562.86,562.69,562.86,417.0,557.483,557.6316,557.4632,557.6316,417.0
2024-10-03 15:20:00,563.0,563.19,562.99,563.1,532.0,557.7703,557.9585,557.7604,557.8693,532.0
2024-10-03 15:25:00,563.15,563.15,562.87,563.09,4627.0,557.9189,557.9189,557.6415,557.8594,4627.0
2024-10-03 15:30:00,562.95,563.22,562.8,563.15,2139.0,557.7207,557.9882,557.5721,557.9189,2139.0
2024-10-03 15:35:00,562.89,562.89,562.89,562.89,111.0,557.6613,557.6613,557.6613,557.6613,111.0
2024-10-03 15:40:00,562.88,562.88,562.55,562.57,12535.0,557.6514,557.6514,557.3245,557.3443,12535.0
2024-10-03 15:45:00,562.6,563.12,562.56,563.11,5158.0,557.374,557.8892,557.3344,557.8793,5158.0
2024-10-03 15:50:00,563.03,563.32,562.77,563.29,27727.0,557.8,558.0873,557.5424,558.0576,27727.0
2024-10-03 15:55:00,563.44,564.08,563.31,563.91,42830.0,558.2062,558.8402,558.0774,558.6718,42830.0
2024-10-04 09:30:00,570.69,570.69,568.99,569.96,15193.0,565.3888,565.3888,563.7046,564.6656,15193.0
2024-10-04 09:35:00,570.0,570.5,569.04,569.86,16665.0,564.7053,565.2006,563.7542,564.5666,16665.0
2024-10-04 09:40:00,570.07,571.41,569.69,571.2,9232.0,564.7746,566.1022,564.3981,565.8941,9232.0
2024-10-04 09:45:00,570.86,570.86,570.15,570.4,9596.0,565.5573,565.5573,564.8539,565.1015,9596.0
2024-10-04 09:50:00,570.25,570.52,568.9,568.9,11486.0,564.9529,565.2204,563.6155,563.6155,11486.0
2024-10-04 09:55:00,569.0,569.45,567.98,569.35,8648.0,563.7145,564.1604,562.704,564.0613,8648.0
2024-10-04 10:00:00,569.36,569.43,568.47,568.99,8191.0,564.0712,564.1405,563.1895,563.7046,8191.0
2024-10-04 10:05:00,569.22,570.12,567.56,568.21,8774.0,563.9325,564.8241,562.2879,562.9319,8774.0
2024-10-04 10:10:00,567.53,569.22,567.53,569.11,3036.0,562.2582,563.9325,562.2582,563.8235,3036.0
2024-10-04 10:15:00,569.28,570.86,569.13,570.05,17359.0,563.9919,565.5573,563.8433,564.7548,17359.0
2024-10-04 10:20:00,569.9,569.91,567.89,568.01,22995.0,564.6062,564.6161,562.6149,562.7337,22995.0
2024-10-04 10:25:00,568.43,568.56,566.93,567.23,15582.0,563.1498,563.2786,561.6638,561.961,15582.0
2024-10-04 10:30:00,566.93,568.4,566.16,566.98,70202.0,561.6638,563.1201,560.9009,561.7133,70202.0
2024-10-04 10:35:00,567.08,567.09,565.25,565.26,9728.0,561.8124,561.8223,559.9994,560.0093,9728.0
2024-10-04 10:40:00,565.46,566.52,565.45,566.46,12314.0,560.2074,561.2576,560.1975,561.1981,12314.0
2024-10-04 10:45:00,566.53,566.79,566.02,566.79,7910.0,561.2675,561.5251,560.7622,561.5251,7910.0
2024-10-04 10:50:00,566.65,567.63,566.65,567.21,12864.0,561.3864,562.3573,561.3864,561.9412,12864.0
2024-10-04 10:55:00,567.65,568.14,567.53,568.14,2654.0,562.3771,562.8625,562.2582,562.8625,2654.0
2024-10-04 11:00:00,568.37,568.5,568.11,568.5,9468.0,563.0904,563.2192,562.8328,563.2192,9468.0
2024-10-04 11:05:00,568.63,568.79,568.41,568.79,6412.0,563.348,563.5065,563.13,563.5065,6412.0
2024-10-04 11:10:00,568.46,568.46,568.14,568.15,2537.0,563.1796,563.1796,562.8625,562.8724,2537.0
2024-10-04 11:15:00,567.65,567.65,567.4,567.65,1477.0,562.3771,562.3771,562.1294,562.3771,1477.0
2024-10-04 11:20:00,567.15,567.15,565.65,566.18,10906.0,561.8817,561.8817,560.3957,560.9207,10906.0
2024-10-04 11:25:00,566.07,566.21,565.62,566.06,7052.0,560.8118,560.9505,560.3659,560.8018,7052.0
2024-10-04 11:30:00,566.09,566.39,565.64,566.39,4119.0,560.8316,561.1288,560.3858,561.1288,4119.0
2024-10-04 11:35:00,566.23,566.68,566.23,566.66,1785.0,560.9703,561.4161,560.9703,561.3963,1785.0
2024-10-04 11:40:00,567.11,567.4,566.84,566.86,1625.0,561.8421,562.1294,561.5746,561.5944,1625.0
2024-10-04 11:45:00,567.05,567.05,566.86,566.86,1987.0,561.7827,561.7827,561.5944,561.5944,1987.0
2024-10-04 11:50:00,567.05,567.81,567.02,567.77,3530.0,561.7827,562.5356,561.7529,562.496,3530.0
2024-10-04 11:55:00,567.96,568.02,567.93,568.02,429.0,562.6842,562.7436,562.6545,562.7436,429.0
2024-10-04 12:00:00,568.14,568.27,567.98,567.98,6843.0,562.8625,562.9913,562.704,562.704,6843.0
2024-10-04 12:05:00,568.14,568.16,567.47,567.48,927.0,562.8625,562.8823,562.1988,562.2087,927.0
2024-10-04 12:10:00,567.56,567.56,567.56,567.56,100.0,562.2879,562.2879,562.2879,562.2879,100.0
2024-10-04 12:15:00,568.09,568.13,568.09,568.13,400.0,562.813,562.8526,562.813,562.8526,400.0
2024-10-04 12:20:00,568.22,568.22,567.42,567.42,1333.0,562.9418,562.9418,562.1492,562.1492,1333.0
2024-10-04 12:25:00,567.26,567.41,567.04,567.4,1371.0,561.9907,562.1393,561.7727,562.1294,1371.0
2024-10-04 12:30:00,567.26,567.43,566.91,567.43,893.0,561.9907,562.1591,561.644,562.1591,893.0
2024-10-04 12:35:00,567.48,568.77,567.47,568.66,4977.0,562.2087,563.4867,562.1988,563.3777,4977.0
2024-10-04 12:40:00,568.53,568.74,568.4,568.74,3207.0,563.2489,563.457,563.1201,563.457,3207.0
2024-10-04 12:45:00,568.65,568.68,568.61,568.65,792.0,563.3678,563.3975,563.3282,563.3678,792.0
2024-10-04 12:50:00,568.15,568.15,568.15,568.15,177.0,562.8724,562.8724,562.8724,562.8724,177.0
2024-10-04 12:55:00,568.58,568.63,568.46,568.46,470.0,563.2984,563.348,563.1796,563.1796,470.0
2024-10-04 13:00:00,568.36,568.68,568.24,568.68,1527.0,563.0805,563.3975,562.9616,563.3975,1527.0
2024-10-04 13:05:00,568.4,568.67,568.23,568.36,7965.0,563.1201,563.3876,562.9517,563.0805,7965.0
2024-10-04 13:10:00,568.4,568.54,568.39,568.45,3025.0,563.1201,563.2588,563.1102,563.1696,3025.0
2024-10-04 13:15:00,568.53,568.78,568.52,568.73,1008.0,563.2489,563.4966,563.239,563.447,1008.0
2024-10-04 13:20:00,568.59,568.59,568.38,568.4,3013.0,563.3083,563.3083,563.1003,563.1201,3013.0
2024-10-04 13:25:00,568.4,568.4,568.4,568.4,0.0,563.1201,563.1201,563.1201,563.1201,0.0
2024-10-04 13:30:00,568.03,568.03,567.69,567.69,300.0,562.7536,562.7536,562.4167,562.4167,300.0
2024-10-04 13:35:00,567.6,567.64,566.47,567.64,7872.0,562.3275,562.3672,561.208,562.3672,7872.0
2024-10-04 13:40:00,568.11,568.19,568.11,568.16,570.0,562.8328,562.9121,562.8328,562.8823,570.0
2024-10-04 13:45:00,568.29,568.29,568.12,568.19,465.0,563.0111,563.0111,562.8427,562.9121,465.0
2024-10-04 13:50:00,567.6,567.61,567.25,567.32,2281.0,562.3275,562.3375,561.9808,562.0501,2281.0
2024-10-04 13:55:00,567.32,567.32,567.18,567.18,1503.0,562.0501,562.0501,561.9114,561.9114,1503.0
2024-10-04 14:00:00,566.96,567.01,566.67,566.67,6792.0,561.6935,561.743,561.4062,561.4062,6792.0
2024-10-04 14:05:00,566.65,567.07,566.64,566.97,5001.0,561.3864,561.8025,561.3765,561.7034,5001.0
2024-10-04 14:10:00,566.93,567.13,566.88,567.07,3009.0,561.6638,561.8619,561.6142,561.8025,3009.0
2024-10-04 14:15:00,566.83,567.0,566.72,567.0,1199.0,561.5647,561.7331,561.4557,561.7331,1199.0
2024-10-04 14:20:00,567.36,567.36,567.36,567.36,100.0,562.0898,562.0898,562.0898,562.0898,100.0
2024-10-04 14:25:00,567.47,567.53,567.31,567.31,847.0,562.1988,562.2582,562.0402,562.0402,847.0
2024-10-04 14:30:00,567.12,567.29,567.02,567.14,960.0,561.852,562.0204,561.7529,561.8718,960.0
2024-10-04 14:35:00,567.46,567.53,567.35,567.35,530.0,562.1888,562.2582,562.0799,562.0799,530.0
2024-10-04 14:40:00,567.63,567.81,567.59,567.59,758.0,562.3573,562.5356,562.3176,562.3176,758.0
2024-10-04 14:45:00,567.61,567.79,567.54,567.78,3372.0,562.3375,562.5158,562.2681,562.5059,3372.0
2024-10-04 14:50:00,567.82,568.22,567.82,567.84,3149.0,562.5455,562.9418,562.5455,562.5653,3149.0
2024-10-04 14:55:00,567.99,568.06,567.95,568.06,600.0,562.7139,562.7833,562.6743,562.7833,600.0
2024-10-04 15:00:00,567.8,567.8,567.59,567.62,1800.0,562.5257,562.5257,562.3176,562.3474,1800.0
2024-10-04 15:05:00,567.6,568.0,567.59,568.0,998.0,562.3275,562.7238,562.3176,562.7238,998.0
2024-10-04 15:10:00,568.0,568.0,568.0,568.0,0.0,562.7238,562.7238,562.7238,562.7238,0.0
2024-10-04 15:15:00,568.0,568.0,567.81,567.99,952.0,562.7238,562.7238,562.5356,562.7139,952.0
2024-10-04 15:20:00,568.03,568.55,568.03,568.38,9566.0,562.7536,563.2687,562.7536,563.1003,9566.0
2024-10-04 15:25:00,568.43,568.51,568.27,568.51,2960.0,563.1498,563.2291,562.9913,563.2291,2960.0
2024-10-04 15:30:00,568.38,568.79,568.38,568.79,1852.0,563.1003,563.5065,563.1003,563.5065,1852.0
2024-10-04 15:35:00,568.83,568.83,568.69,568.69,479.0,563.5461,563.5461,563.4074,563.4074,479.0
2024-10-04 15:40:00,569.09,569.14,569.08,569.08,705.0,563.8037,563.8532,563.7938,563.7938,705.0
2024-10-04 15:45:00,568.98,569.07,568.44,568.76,22713.0,563.6947,563.7839,563.1597,563.4768,22713.0
2024-10-04 15:50:00,568.7,569.07,568.69,569.0,2825.0,563.4173,563.7839,563.4074,563.7145,2825.0
2024-10-04 15:55:00,569.05,569.48,568.85,569.34,28375.0,563.7641,564.1901,563.5659,564.0514,28375.0
2024-10-07 09:30:00,567.62,567.7,565.54,565.91,13449.0,562.3474,562.4266,560.2867,560.6532,13449.0
2024-10-07 09:35:00,565.92,566.71,565.76,566.02,13246.0,560.6632,561.4458,560.5046,560.7622,13246.0
2024-10-07 09:40:00,565.85,566.99,565.84,566.32,4248.0,560.5938,561.7232,560.5839,561.0594,4248.0
2024-10-07 09:45:00,566.05,566.47,565.67,565.73,4768.0,560.7919,561.208,560.4155,560.4749,4768.0
2024-10-07 09:50:00,566.03,566.03,565.19,565.4,3643.0,560.7721,560.7721,559.9399,560.148,3643.0
2024-10-07 09:55:00,565.77,565.8,564.94,564.94,3692.0,560.5145,560.5443,559.6923,559.6923,3692.0
2024-10-07 10:00:00,564.77,565.58,564.74,565.35,12800.0,559.5238,560.3263,559.4941,560.0984,12800.0
2024-10-07 10:05:00,565.55,566.1,565.42,565.42,6880.0,560.2966,560.8415,560.1678,560.1678,6880.0
2024-10-07 10:10:00,565.8,566.38,565.66,566.38,3337.0,560.5443,561.1189,560.4056,561.1189,3337.0
2024-10-07 10:15:00,565.98,566.55,565.84,566.46,2575.0,560.7226,561.2873,560.5839,561.1981,2575.0
2024-10-07 10:20:00,566.09,566.09,565.8,565.88,625.0,560.8316,560.8316,560.5443,560.6235,625.0
2024-10-07 10:25:00,565.71,565.71,564.98,565.11,6073.0,560.4551,560.4551,559.7319,559.8607,6073.0
2024-10-07 10:30:00,564.74,565.04,564.68,565.04,2645.0,559.4941,559.7913,559.4347,559.7913,2645.0
2024-10-07 10:35:00,565.24,565.35,564.66,564.74,2387.0,559.9895,560.0984,559.4149,559.4941,2387.0
2024-10-07 10:40:00,564.68,564.92,564.68,564.68,1531.0,559.4347,559.6724,559.4347,559.4347,1531.0
2024-10-07 10:45:00,564.66,564.85,564.57,564.85,6122.0,559.4149,559.6031,559.3257,559.6031,6122.0
2024-10-07 10:50:00,565.16,565.65,564.91,565.16,20473.0,559.9102,560.3957,559.6625,559.9102,20473.0
2024-10-07 10:55:00,565.26,565.3,564.91,564.91,12999.0,560.0093,560.0489,559.6625,559.6625,12999.0
2024-10-07 11:00:00,564.64,564.68,564.49,564.65,1813.0,559.395,559.4347,559.2464,559.4049,1813.0
2024-10-07 11:05:00,564.87,565.32,564.6,565.32,2945.0,559.6229,560.0687,559.3554,560.0687,2945.0
2024-10-07 11:10:00,565.24,565.66,565.23,565.66,2568.0,559.9895,560.4056,559.9796,560.4056,2568.0
2024-10-07 11:15:00,565.48,566.04,565.48,565.96,3524.0,560.2272,560.782,560.2272,560.7028,3524.0
2024-10-07 11:20:00,566.03,566.11,565.97,566.1,2306.0,560.7721,560.8514,560.7127,560.8415,2306.0
2024-10-07 11:25:00,566.17,566.4,565.82,565.84,5353.0,560.9108,561.1387,560.5641,560.5839,5353.0
2024-10-07 11:30:00,566.05,566.05,565.59,565.86,1539.0,560.7919,560.7919,560.3362,560.6037,1539.0
2024-10-07 11:35:00,565.79,565.79,565.52,565.52,1348.0,560.5344,560.5344,560.2669,560.2669,1348.0
2024-10-07 11:40:00,565.69,565.76,565.28,565.28,2657.0,560.4353,560.5046,560.0291,560.0291,2657.0
2024-10-07 11:45:00,565.35,565.35,565.35,565.35,100.0,560.0984,560.0984,560.0984,560.0984,100.0
2024-10-07 11:50:00,565.31,565.47,565.02,565.1,2368.0,560.0588,560.2173,559.7715,559.8508,2368.0
2024-10-07 11:55:00,564.95,565.07,564.82,565.07,778.0,559.7022,559.821,559.5734,559.821,778.0
2024-10-07 12:00:00,565.03,565.19,564.95,564.99,2000.0,559.7814,559.9399,559.7022,559.7418,2000.0
2024-10-07 12:05:00,565.08,565.23,564.83,564.83,2569.0,559.831,559.9796,559.5833,559.5833,2569.0
2024-10-07 12:10:00,564.65,564.96,564.4,564.96,4355.0,559.4049,559.7121,559.1573,559.7121,4355.0
2024-10-07 12:15:00,564.95,565.44,564.9,565.44,2436.0,559.7022,560.1876,559.6526,560.1876,2436.0
2024-10-07 12:20:00,565.34,565.73,565.34,565.73,2017.0,560.0885,560.4749,560.0885,560.4749,2017.0
2024-10-07 12:25:00,565.8,565.86,565.71,565.71,2159.0,560.5443,560.6037,560.4551,560.4551,2159.0
2024-10-07 12:30:00,565.74,565.76,565.39,565.54,1716.0,560.4848,560.5046,560.1381,560.2867,1716.0
2024-10-07 12:35:00,565.56,565.69,565.56,565.57,1068.0,560.3065,560.4353,560.3065,560.3164,1068.0
2024-10-07 12:40:00,565.51,565.51,565.21,565.21,1500.0,560.257,560.257,559.9597,559.9597,1500.0
2024-10-07 12:45:00,565.32,565.55,565.28,565.51,1249.0,560.0687,560.2966,560.0291,560.257,1249.0
2024-10-07 12:50:00,565.52,566.05,565.52,566.03,1100.0,560.2669,560.7919,560.2669,560.7721,1100.0
2024-10-07 12:55:00,565.91,566.05,565.77,566.04,2039.0,560.6532,560.7919,560.5145,560.782,2039.0
2024-10-07 13:00:00,565.96,566.0,565.86,565.92,1889.0,560.7028,560.7424,560.6037,560.6632,1889.0
2024-10-07 13:05:00,565.76,565.76,565.34,565.34,1666.0,560.5046,560.5046,560.0885,560.0885,1666.0
2024-10-07 13:10:00,565.62,565.87,565.62,565.87,600.0,560.3659,560.6136,560.3659,560.6136,600.0
2024-10-07 13:15:00,565.84,565.91,565.77,565.77,2102.0,560.5839,560.6532,560.5145,560.5145,2102.0
2024-10-07 13:20:00,565.73,565.73,565.35,565.35,701.0,560.4749,560.4749,560.0984,560.0984,701.0
2024-10-07 13:25:00,565.77,565.77,565.5,565.51,705.0,560.5145,560.5145,560.2471,560.257,705.0
2024-10-07 13:30:00,565.31,565.31,565.22,565.31,1800.0,560.0588,560.0588,559.9697,560.0588,1800.0
2024-10-07 13:35:00,565.36,565.37,565.16,565.16,2136.0,560.1084,560.1183,559.9102,559.9102,2136.0
2024-10-07 13:40:00,565.04,565.05,564.9,565.01,1250.0,559.7913,559.8012,559.6526,559.7616,1250.0
2024-10-07 13:45:00,565.1,565.1,564.86,564.9,2399.0,559.8508,559.8508,559.613,559.6526,2399.0
2024-10-07 13:50:00,564.69,564.76,564.44,564.75,2075.0,559.4446,559.5139,559.1969,559.504,2075.0
2024-10-07 13:55:00,564.66,564.87,564.52,564.78,2377.0,559.4149,559.6229,559.2762,559.5337,2377.0
2024-10-07 14:00:00,564.79,564.83,563.95,563.95,8473.0,559.5436,559.5833,558.7114,558.7114,8473.0
2024-10-07 14:05:00,564.13,564.27,564.13,564.27,3408.0,558.8898,559.0285,558.8898,559.0285,3408.0
2024-10-07 14:10:00,564.47,564.8,564.47,564.56,3533.0,559.2266,559.5536,559.2266,559.3158,3533.0
2024-10-07 14:15:00,564.54,564.54,564.27,564.27,2317.0,559.296,559.296,559.0285,559.0285,2317.0
2024-10-07 14:20:00,564.24,564.46,564.2,564.36,1605.0,558.9988,559.2167,558.9591,559.1176,1605.0
2024-10-07 14:25:00,564.34,564.38,564.2,564.2,3976.0,559.0978,559.1375,558.9591,558.9591,3976.0
2024-10-07 14:30:00,564.07,564.12,562.38,563.77,34889.0,558.8303,558.8799,557.156,558.5331,34889.0
2024-10-07 14:35:00,563.79,563.88,563.29,563.54,6567.0,558.5529,558.6421,558.0576,558.3053,6567.0
2024-10-07 14:40:00,563.85,564.13,563.47,563.48,6440.0,558.6124,558.8898,558.2359,558.2458,6440.0
2024-10-07 14:45:00,563.41,563.41,561.98,562.38,15296.0,558.1765,558.1765,556.7597,557.156,15296.0
2024-10-07 14:50:00,562.25,562.58,562.13,562.4,6910.0,557.0272,557.3542,556.9084,557.1758,6910.0
2024-10-07 14:55:00,562.66,562.89,562.42,562.42,2404.0,557.4334,557.6613,557.1957,557.1957,2404.0
2024-10-07 15:00:00,562.48,563.04,562.47,563.04,2325.0,557.2551,557.8099,557.2452,557.8099,2325.0
2024-10-07 15:05:00,563.0,563.96,562.97,563.88,3462.0,557.7703,558.7214,557.7406,558.6421,3462.0
2024-10-07 15:10:00,563.71,564.03,563.56,563.83,3865.0,558.4737,558.7907,558.3251,558.5926,3865.0
2024-10-07 15:15:00,563.88,564.11,563.73,563.95,10870.0,558.6421,558.87,558.4935,558.7114,10870.0
2024-10-07 15:20:00,563.92,564.28,563.83,564.21,3517.0,558.6817,559.0384,558.5926,558.969,3517.0
2024-10-07 15:25:00,564.3,564.39,564.16,564.19,10105.0,559.0582,559.1474,558.9195,558.9492,10105.0
2024-10-07 15:30:00,564.37,564.37,563.83,564.02,3407.0,559.1275,559.1275,558.5926,558.7808,3407.0
2024-10-07 15:35:00,563.83,564.27,563.59,564.26,4468.0,558.5926,559.0285,558.3548,559.0186,4468.0
2024-10-07 15:40:00,564.37,564.65,564.21,564.65,2617.0,559.1275,559.4049,558.969,559.4049,2617.0
2024-10-07 15:45:00,564.59,565.1,564.46,565.1,14593.0,559.3455,559.8508,559.2167,559.8508,14593.0
2024-10-07 15:50:00,565.16,566.04,565.08,565.76,23372.0,559.9102,560.782,559.831,560.5046,23372.0
2024-10-07 15:55:00,565.71,565.71,565.06,565.39,49264.0,560.4551,560.4551,559.8111,560.1381,49264.0
2024-10-08 09:30:00,565.72,566.11,563.95,563.95,17401.0,560.465,560.8514,558.7114,558.7114,17401.0
2024-10-08 09:35:00,564.26,564.26,563.62,563.98,3364.0,559.0186,559.0186,558.3845,558.7412,3364.0
2024-10-08 09:40:00,563.93,564.54,563.48,563.87,5278.0,558.6916,559.296,558.2458,558.6322,5278.0
2024-10-08 09:45:00,563.26,563.83,563.19,563.83,2533.0,558.0279,558.5926,557.9585,558.5926,2533.0
2024-10-08 09:50:00,563.7,563.99,563.11,563.99,9836.0,558.4638,558.7511,557.8793,558.7511,9836.0
2024-10-08 09:55:00,564.12,564.62,564.12,564.41,3425.0,558.8799,559.3752,558.8799,559.1672,3425.0
2024-10-08 10:00:00,564.69,565.53,564.68,565.53,5645.0,559.4446,560.2768,559.4347,560.2768,5645.0
2024-10-08 10:05:00,565.55,565.58,564.85,565.09,4394.0,560.2966,560.3263,559.6031,559.8409,4394.0
2024-10-08 10:10:00,564.81,564.81,563.46,563.46,5968.0,559.5635,559.5635,558.226,558.226,5968.0
2024-10-08 10:15:00,563.63,563.74,563.62,563.74,302.0,558.3944,558.5034,558.3845,558.5034,302.0
2024-10-08 10:20:00,564.02,564.05,563.62,563.62,4637.0,558.7808,558.8105,558.3845,558.3845,4637.0
2024-10-08 10:25:00,563.92,564.12,563.77,563.82,8063.0,558.6817,558.8799,558.5331,558.5827,8063.0
2024-10-08 10:30:00,563.79,564.04,563.79,563.95,4498.0,558.5529,558.8006,558.5529,558.7114,4498.0
2024-10-08 10:35:00,563.65,563.65,563.65,563.65,262.0,558.4142,558.4142,558.4142,558.4142,262.0
2024-10-08 10:40:00,564.38,566.24,563.57,565.04,43977.0,559.1375,560.9802,558.335,559.7913,43977.0
2024-10-08 10:45:00,565.18,565.59,564.78,565.33,15922.0,559.93,560.3362,559.5337,560.0786,15922.0
2024-10-08 10:50:00,565.34,565.6,564.94,565.56,6887.0,560.0885,560.3461,559.6923,560.3065,6887.0
2024-10-08 10:55:00,565.45,565.64,565.28,565.28,9258.0,560.1975,560.3858,560.0291,560.0291,9258.0
2024-10-08 11:00:00,565.43,565.73,565.4,565.61,6359.0,560.1777,560.4749,560.148,560.356,6359.0
2024-10-08 11:05:00,565.8,565.8,565.8,565.8,353.0,560.5443,560.5443,560.5443,560.5443,353.0
2024-10-08 11:10:00,565.73,565.73,565.7,565.7,300.0,560.4749,560.4749,560.4452,560.4452,300.0
2024-10-08 11:15:00,565.42,565.54,565.32,565.54,2209.0,560.1678,560.2867,560.0687,560.2867,2209.0
2024-10-08 11:20:00,565.5,565.57,565.34,565.43,6183.0,560.2471,560.3164,560.0885,560.1777,6183.0
2024-10-08 11:25:00,565.57,565.9,565.57,565.9,300.0,560.3164,560.6433,560.3164,560.6433,300.0
2024-10-08 11:30:00,565.79,565.86,565.52,565.53,2143.0,560.5344,560.6037,560.2669,560.2768,2143.0
2024-10-08 11:35:00,565.6,565.84,565.35,565.79,1354.0,560.3461,560.5839,560.0984,560.5344,1354.0
2024-10-08 11:40:00,565.85,565.99,565.85,565.88,852.0,560.5938,560.7325,560.5938,560.6235,852.0
2024-10-08 11:45:00,565.99,566.06,565.66,565.66,1284.0,560.7325,560.8018,560.4056,560.4056,1284.0
2024-10-08 11:50:00,566.0,566.46,566.0,566.46,1076.0,560.7424,561.1981,560.7424,561.1981,1076.0
2024-10-08 11:55:00,566.52,566.58,566.37,566.58,1583.0,561.2576,561.317,561.109,561.317,1583.0
2024-10-08 12:00:00,566.56,566.73,566.25,566.64,4652.0,561.2972,561.4656,560.9901,561.3765,4652.0
2024-10-08 12:05:00,566.54,566.96,566.54,566.81,7394.0,561.2774,561.6935,561.2774,561.5449,7394.0
2024-10-08 12:10:00,567.25,567.25,566.92,566.92,530.0,561.9808,561.9808,561.6539,561.6539,530.0
2024-10-08 12:15:00,566.89,566.89,566.75,566.75,311.0,561.6241,561.6241,561.4854,561.4854,311.0
2024-10-08 12:20:00,566.83,566.83,566.83,566.83,100.0,561.5647,561.5647,561.5647,561.5647,100.0
2024-10-08 12:25:00,566.84,567.22,566.83,567.22,609.0,561.5746,561.9511,561.5647,561.9511,609.0
2024-10-08 12:30:00,567.22,567.22,567.22,567.22,0.0,561.9511,561.9511,561.9511,561.9511,0.0
2024-10-08 12:35:00,567.26,567.26,567.16,567.16,674.0,561.9907,561.9907,561.8916,561.8916,674.0
2024-10-08 12:40:00,567.32,567.32,567.32,567.32,144.0,562.0501,562.0501,562.0501,562.0501,144.0
2024-10-08 12:45:00,567.47,567.47,566.95,567.0,8394.0,562.1988,562.1988,561.6836,561.7331,8394.0
2024-10-08 12:50:00,566.99,566.99,566.9,566.92,1440.0,561.7232,561.7232,561.634,561.6539,1440.0
2024-10-08 12:55:00,566.7,566.7,566.7,566.7,328.0,561.4359,561.4359,561.4359,561.4359,328.0
2024-10-08 13:00:00,566.7,566.7,566.27,566.34,6081.0,561.4359,561.4359,561.0099,561.0792,6081.0
2024-10-08 13:05:00,566.2,566.2,565.35,565.64,17089.0,560.9405,560.9405,560.0984,560.3858,17089.0
2024-10-08 13:10:00,565.49,565.56,565.2,565.51,8799.0,560.2371,560.3065,559.9498,560.257,8799.0
2024-10-08 13:15:00,565.15,565.16,565.14,565.15,336.0,559.9003,559.9102,559.8904,559.9003,336.0
2024-10-08 13:20:00,565.46,565.77,565.46,565.77,1301.0,560.2074,560.5145,560.2074,560.5145,1301.0
2024-10-08 13:25:00,565.86,565.86,565.53,565.53,400.0,560.6037,560.6037,560.2768,560.2768,400.0
2024-10-08 13:30:00,565.39,565.55,565.39,565.45,900.0,560.1381,560.2966,560.1381,560.1975,900.0
2024-10-08 13:35:00,565.57,565.57,565.31,565.32,597.0,560.3164,560.3164,560.0588,560.0687,597.0
2024-10-08 13:40:00,565.32,565.32,565.32,565.32,0.0,560.0687,560.0687,560.0687,560.0687,0.0
2024-10-08 13:45:00,565.29,565.29,565.28,565.29,125.0,560.039,560.039,560.0291,560.039,125.0
2024-10-08 13:50:00,565.27,565.27,565.21,565.21,300.0,560.0192,560.0192,559.9597,559.9597,300.0
2024-10-08 13:55:00,565.47,565.58,565.45,565.57,562.0,560.2173,560.3263,560.1975,560.3164,562.0
2024-10-08 14:00:00,565.73,565.87,565.69,565.7,2253.0,560.4749,560.6136,560.4353,560.4452,2253.0
2024-10-08 14:05:00,565.98,566.06,565.96,566.06,1306.0,560.7226,560.8018,560.7028,560.8018,1306.0
2024-10-08 14:10:00,565.96,566.12,565.84,565.84,2305.0,560.7028,560.8613,560.5839,560.5839,2305.0
2024-10-08 14:15:00,565.84,565.84,565.84,565.84,0.0,560.5839,560.5839,560.5839,560.5839,0.0
2024-10-08 14:20:00,566.07,566.07,565.76,565.84,2186.0,560.8118,560.8118,560.5046,560.5839,2186.0
2024-10-08 14:25:00,565.49,565.72,565.49,565.72,600.0,560.2371,560.465,560.2371,560.465,600.0
2024-10-08 14:30:00,565.87,565.94,565.79,565.94,1100.0,560.6136,560.683,560.5344,560.683,1100.0
2024-10-08 14:35:00,566.09,566.51,566.09,566.21,3250.0,560.8316,561.2477,560.8316,560.9505,3250.0
2024-10-08 14:40:00,566.33,566.33,566.14,566.14,500.0,561.0693,561.0693,560.8811,560.8811,500.0
2024-10-08 14:45:00,566.14,566.15,566.14,566.14,100.0,560.8811,560.891,560.8811,560.8811,100.0
2024-10-08 14:50:00,566.21,566.36,566.2,566.2,1570.0,560.9505,561.0991,560.9405,560.9405,1570.0
2024-10-08 14:55:00,566.23,566.44,566.22,566.35,500.0,560.9703,561.1783,560.9604,561.0892,500.0
2024-10-08 15:00:00,566.26,566.26,565.99,566.12,7943.0,561.0,561.0,560.7325,560.8613,7943.0
2024-10-08 15:05:00,565.86,566.0,565.73,565.94,1292.0,560.6037,560.7424,560.4749,560.683,1292.0
2024-10-08 15:10:00,565.91,566.09,565.89,566.09,809.0,560.6532,560.8316,560.6334,560.8316,809.0
2024-10-08 15:15:00,566.12,566.29,566.12,566.21,4275.0,560.8613,561.0297,560.8613,560.9505,4275.0
2024-10-08 15:20:00,566.2,566.2,565.94,565.95,5510.0,560.9405,560.9405,560.683,560.6929,5510.0
2024-10-08 15:25:00,565.91,566.1,565.81,566.1,900.0,560.6532,560.8415,560.5542,560.8415,900.0
2024-10-08 15:30:00,565.98,566.12,565.84,566.12,2715.0,560.7226,560.8613,560.5839,560.8613,2715.0
2024-10-08 15:35:00,566.16,566.39,566.16,566.35,2462.0,560.9009,561.1288,560.9009,561.0892,2462.0
2024-10-08 15:40:00,566.13,566.39,566.13,566.3,1872.0,560.8712,561.1288,560.8712,561.0396,1872.0
2024-10-08 15:45:00,565.89,566.05,565.78,566.0,18822.0,560.6334,560.7919,560.5245,560.7424,18822.0
2024-10-08 15:50:00,565.88,566.19,565.8,566.1,14009.0,560.6235,560.9306,560.5443,560.8415,14009.0
2024-10-08 15:55:00,565.81,566.02,565.45,565.57,28843.0,560.5542,560.7622,560.1975,560.3164,28843.0
2024-10-09 09:30:00,565.24,565.6,564.58,565.42,13359.0,559.9895,560.3461,559.3356,560.1678,13359.0
2024-10-09 09:35:00,565.34,566.24,565.05,566.17,12201.0,560.0885,560.9802,559.8012,560.9108,12201.0
2024-10-09 09:40:00,565.96,566.93,565.96,566.93,11865.0,560.7028,561.6638,560.7028,561.6638,11865.0
2024-10-09 09:45:00,567.15,567.15,566.35,566.85,5242.0,561.8817,561.8817,561.0892,561.5845,5242.0
2024-10-09 09:50:00,566.83,567.55,566.55,567.55,3514.0,561.5647,562.278,561.2873,562.278,3514.0
2024-10-09 09:55:00,567.78,568.14,567.57,567.89,1940.0,562.5059,562.8625,562.2978,562.6149,1940.0
2024-10-09 10:00:00,568.15,568.32,567.73,567.81,6304.0,562.8724,563.0409,562.4563,562.5356,6304.0
2024-10-09 10:05:00,567.8,568.09,567.61,567.91,3438.0,562.5257,562.813,562.3375,562.6347,3438.0
2024-10-09 10:10:00,568.28,568.47,567.97,567.97,2023.0,563.0012,563.1895,562.6941,562.6941,2023.0
2024-10-09 10:15:00,567.81,567.81,566.73,566.73,5683.0,562.5356,562.5356,561.4656,561.4656,5683.0
2024-10-09 10:20:00,566.57,566.76,566.34,566.4,3630.0,561.3071,561.4953,561.0792,561.1387,3630.0
2024-10-09 10:25:00,566.2,566.8,566.15,566.5,6485.0,560.9405,561.535,560.891,561.2378,6485.0
2024-10-09 10:30:00,566.36,566.63,566.24,566.63,1609.0,561.0991,561.3666,560.9802,561.3666,1609.0
2024-10-09 10:35:00,566.05,566.42,565.86,566.42,5062.0,560.7919,561.1585,560.6037,561.1585,5062.0
2024-10-09 10:40:00,566.32,566.42,566.32,566.42,300.0,561.0594,561.1585,561.0594,561.1585,300.0
2024-10-09 10:45:00,567.07,567.37,567.07,567.36,1566.0,561.8025,562.0997,561.8025,562.0898,1566.0
2024-10-09 10:50:00,567.42,567.91,567.42,567.91,6625.0,562.1492,562.6347,562.1492,562.6347,6625.0
2024-10-09 10:55:00,567.56,567.9,567.55,567.85,845.0,562.2879,562.6248,562.278,562.5752,845.0
2024-10-09 11:00:00,567.94,568.11,567.77,567.92,2015.0,562.6644,562.8328,562.496,562.6446,2015.0
2024-10-09 11:05:00,567.91,568.6,567.91,568.6,8330.0,562.6347,563.3183,562.6347,563.3183,8330.0
2024-10-09 11:10:00,568.71,569.01,568.55,569.01,15304.0,563.4272,563.7244,563.2687,563.7244,15304.0
2024-10-09 11:15:00,568.68,569.07,568.68,569.07,1202.0,563.3975,563.7839,563.3975,563.7839,1202.0
2024-10-09 11:20:00,569.47,569.95,569.46,569.89,3316.0,564.1802,564.6557,564.1703,564.5963,3316.0
2024-10-09 11:25:00,569.81,569.93,569.63,569.81,2327.0,564.517,564.6359,564.3387,564.517,2327.0
2024-10-09 11:30:00,569.79,570.15,569.79,570.15,1987.0,564.4972,564.8539,564.4972,564.8539,1987.0
2024-10-09 11:35:00,570.09,570.12,569.97,570.01,8905.0,564.7944,564.8241,564.6755,564.7152,8905.0
2024-10-09 11:40:00,570.09,570.53,570.09,570.53,4613.0,564.7944,565.2303,564.7944,565.2303,4613.0
2024-10-09 11:45:00,570.58,570.99,570.48,570.93,5653.0,565.2799,565.6861,565.1808,565.6266,5653.0
2024-10-09 11:50:00,570.95,571.12,570.95,571.0,5744.0,565.6464,565.8148,565.6464,565.696,5744.0
2024-10-09 11:55:00,571.09,571.09,570.71,570.71,600.0,565.7851,565.7851,565.4087,565.4087,600.0
2024-10-09 12:00:00,570.49,570.49,570.27,570.34,600.0,565.1907,565.1907,564.9727,565.0421,600.0
2024-10-09 12:05:00,570.42,570.42,570.39,570.39,200.0,565.1213,565.1213,565.0916,565.0916,200.0
2024-10-09 12:10:00,570.77,570.77,570.72,570.72,882.0,565.4681,565.4681,565.4186,565.4186,882.0
2024-10-09 12:15:00,570.51,570.65,570.33,570.33,1903.0,565.2105,565.3492,565.0322,565.0322,1903.0
2024-10-09 12:20:00,570.09,570.4,570.08,570.39,600.0,564.7944,565.1015,564.7845,565.0916,600.0
2024-10-09 12:25:00,570.35,570.35,570.1,570.1,505.0,565.052,565.052,564.8043,564.8043,505.0
2024-10-09 12:30:00,569.74,569.74,569.67,569.72,400.0,564.4477,564.4477,564.3783,564.4279,400.0
2024-10-09 12:35:00,569.76,569.93,569.76,569.91,2285.0,564.4675,564.6359,564.4675,564.6161,2285.0
2024-10-09 12:40:00,569.77,569.83,569.65,569.69,700.0,564.4774,564.5368,564.3585,564.3981,700.0
2024-10-09 12:45:00,569.9,569.93,569.71,569.71,700.0,564.6062,564.6359,564.4179,564.4179,700.0
2024-10-09 12:50:00,569.62,569.63,568.84,568.84,3159.0,564.3288,564.3387,563.556,563.556,3159.0
2024-10-09 12:55:00,568.88,569.3,568.88,569.24,4602.0,563.5957,564.0118,563.5957,563.9523,4602.0
2024-10-09 13:00:00,569.19,569.2,568.7,568.83,3064.0,563.9028,563.9127,563.4173,563.5461,3064.0
2024-10-09 13:05:00,568.87,569.14,568.87,569.12,5625.0,563.5857,563.8532,563.5857,563.8334,5625.0
2024-10-09 13:10:00,569.14,569.46,569.14,569.39,2400.0,563.8532,564.1703,563.8532,564.1009,2400.0
2024-10-09 13:15:00,569.57,569.7,569.43,569.67,8311.0,564.2792,564.408,564.1405,564.3783,8311.0
2024-10-09 13:20:00,569.67,569.76,569.64,569.69,1920.0,564.3783,564.4675,564.3486,564.3981,1920.0
2024-10-09 13:25:00,569.61,569.61,569.13,569.13,1518.0,564.3189,564.3189,563.8433,563.8433,1518.0
2024-10-09 13:30:00,569.21,569.44,569.11,569.18,4100.0,563.9226,564.1505,563.8235,563.8929,4100.0
2024-10-09 13:35:00,569.24,569.24,569.05,569.14,1491.0,563.9523,563.9523,563.7641,563.8532,1491.0
2024-10-09 13:40:00,569.21,569.31,569.21,569.31,889.0,563.9226,564.0217,563.9226,564.0217,889.0
2024-10-09 13:45:00,569.41,569.41,569.16,569.16,614.0,564.1207,564.1207,563.8731,563.8731,614.0
2024-10-09 13:50:00,569.23,569.23,568.08,568.78,14350.0,563.9424,563.9424,562.8031,563.4966,14350.0
2024-10-09 13:55:00,568.77,568.94,568.77,568.87,850.0,563.4867,563.6551,563.4867,563.5857,850.0
2024-10-09 14:00:00,568.79,568.86,568.54,568.8,1269.0,563.5065,563.5758,563.2588,563.5164,1269.0
2024-10-09 14:05:00,568.84,569.31,568.84,569.16,1500.0,563.556,564.0217,563.556,563.8731,1500.0
2024-10-09 14:10:00,569.08,569.16,568.74,568.86,5034.0,563.7938,563.8731,563.457,563.5758,5034.0
2024-10-09 14:15:00,568.56,568.75,568.23,568.29,1848.0,563.2786,563.4669,562.9517,563.0111,1848.0
2024-10-09 14:20:00,568.28,568.28,567.89,567.89,2042.0,563.0012,563.0012,562.6149,562.6149,2042.0
2024-10-09 14:25:00,568.13,568.4,568.13,568.4,1142.0,562.8526,563.1201,562.8526,563.1201,1142.0
2024-10-09 14:30:00,568.12,568.12,567.93,567.95,3262.0,562.8427,562.8427,562.6545,562.6743,3262.0
2024-10-09 14:35:00,567.99,568.2,567.99,568.18,800.0,562.7139,562.922,562.7139,562.9022,800.0
2024-10-09 14:40:00,568.14,568.25,568.04,568.07,1476.0,562.8625,562.9715,562.7635,562.7932,1476.0
2024-10-09 14:45:00,568.22,568.36,568.22,568.26,1000.0,562.9418,563.0805,562.9418,562.9814,1000.0
2024-10-09 14:50:00,568.26,568.37,568.15,568.2,6483.0,562.9814,563.0904,562.8724,562.922,6483.0
2024-10-09 14:55:00,568.19,568.23,567.85,567.92,2731.0,562.9121,562.9517,562.5752,562.6446,2731.0
2024-10-09 15:00:00,567.78,567.98,567.77,567.92,2400.0,562.5059,562.704,562.496,562.6446,2400.0
2024-10-09 15:05:00,567.93,567.95,567.68,567.8,4062.0,562.6545,562.6743,562.4068,562.5257,4062.0
2024-10-09 15:10:00,567.8,567.8,567.8,567.8,0.0,562.5257,562.5257,562.5257,562.5257,0.0
2024-10-09 15:15:00,567.76,567.89,567.73,567.89,1000.0,562.4861,562.6149,562.4563,562.6149,1000.0
2024-10-09 15:20:00,568.15,568.29,568.09,568.1,1449.0,562.8724,563.0111,562.813,562.8229,1449.0
2024-10-09 15:25:00,568.23,568.37,568.23,568.33,900.0,562.9517,563.0904,562.9517,563.0508,900.0
2024-10-09 15:30:00,568.46,568.46,568.05,568.46,3616.0,563.1796,563.1796,562.7734,563.1796,3616.0
2024-10-09 15:35:00,568.2,568.23,568.2,568.23,300.0,562.922,562.9517,562.922,562.9517,300.0
2024-10-09 15:40:00,568.34,568.41,568.21,568.21,1450.0,563.0607,563.13,562.9319,562.9319,1450.0
2024-10-09 15:45:00,568.29,568.42,568.25,568.42,2910.0,563.0111,563.1399,562.9715,563.1399,2910.0
2024-10-09 15:50:00,568.54,569.39,568.43,569.35,13473.0,563.2588,564.1009,563.1498,564.0613,13473.0
2024-10-09 15:55:00,569.38,569.47,569.09,569.45,35006.0,564.091,564.1802,563.8037,564.1604,35006.0
2024-10-10 09:30:00,565.82,566.31,565.37,565.71,18687.0,560.5641,561.0495,560.1183,560.4551,18687.0
2024-10-10 09:35:00,565.81,565.81,564.16,564.7,20581.0,560.5542,560.5542,558.9195,559.4545,20581.0
2024-10-10 09:40:00,564.58,565.48,563.94,563.99,26960.0,559.3356,560.2272,558.7015,558.7511,26960.0
2024-10-10 09:45:00,564.08,564.5,563.35,563.44,8107.0,558.8402,559.2563,558.117,558.2062,8107.0
2024-10-10 09:50:00,563.86,565.39,563.67,565.23,8987.0,558.6223,560.1381,558.4341,559.9796,8987.0
2024-10-10 09:55:00,565.3,565.97,565.24,565.69,6527.0,560.0489,560.7127,559.9895,560.4353,6527.0
2024-10-10 10:00:00,565.42,566.38,565.42,566.3,7097.0,560.1678,561.1189,560.1678,561.0396,7097.0
2024-10-10 10:05:00,566.18,566.59,566.03,566.47,1862.0,560.9207,561.3269,560.7721,561.208,1862.0
2024-10-10 10:10:00,566.9,567.28,566.86,567.2,7177.0,561.634,562.0105,561.5944,561.9313,7177.0
2024-10-10 10:15:00,567.17,567.24,566.67,566.67,2038.0,561.9015,561.9709,561.4062,561.4062,2038.0
2024-10-10 10:20:00,567.16,567.22,566.77,567.22,875.0,561.8916,561.9511,561.5053,561.9511,875.0
2024-10-10 10:25:00,566.67,566.67,566.65,566.65,301.0,561.4062,561.4062,561.3864,561.3864,301.0
2024-10-10 10:30:00,566.89,566.89,566.57,566.57,1129.0,561.6241,561.6241,561.3071,561.3071,1129.0
2024-10-10 10:35:00,567.02,567.05,566.64,566.76,1200.0,561.7529,561.7827,561.3765,561.4953,1200.0
2024-10-10 10:40:00,566.39,566.86,566.39,566.86,700.0,561.1288,561.5944,561.1288,561.5944,700.0
2024-10-10 10:45:00,566.14,566.14,565.74,565.98,1250.0,560.8811,560.8811,560.4848,560.7226,1250.0
2024-10-10 10:50:00,566.0,566.01,565.14,565.24,8058.0,560.7424,560.7523,559.8904,559.9895,8058.0
2024-10-10 10:55:00,565.18,565.85,565.18,565.42,1244.0,559.93,560.5938,559.93,560.1678,1244.0
2024-10-10 11:00:00,565.55,565.75,565.25,565.75,1032.0,560.2966,560.4947,559.9994,560.4947,1032.0
2024-10-10 11:05:00,565.83,566.66,565.75,566.66,3964.0,560.574,561.3963,560.4947,561.3963,3964.0
2024-10-10 11:10:00,566.66,566.72,566.58,566.58,600.0,561.3963,561.4557,561.317,561.317,600.0
2024-10-10 11:15:00,567.07,567.07,566.62,566.62,1600.0,561.8025,561.8025,561.3566,561.3566,1600.0
2024-10-10 11:20:00,566.58,566.7,566.56,566.7,951.0,561.317,561.4359,561.2972,561.4359,951.0
2024-10-10 11:25:00,566.61,566.61,566.61,566.61,100.0,561.3467,561.3467,561.3467,561.3467,100.0
2024-10-10 11:30:00,566.51,566.52,566.51,566.52,375.0,561.2477,561.2576,561.2477,561.2576,375.0
2024-10-10 11:35:00,566.44,566.63,566.44,566.63,2066.0,561.1783,561.3666,561.1783,561.3666,2066.0
2024-10-10 11:40:00,566.6,566.63,566.6,566.63,300.0,561.3368,561.3666,561.3368,561.3666,300.0
2024-10-10 11:45:00,566.93,566.93,566.93,566.93,100.0,561.6638,561.6638,561.6638,561.6638,100.0
2024-10-10 11:50:00,566.73,566.73,566.51,566.65,500.0,561.4656,561.4656,561.2477,561.3864,500.0
2024-10-10 11:55:00,566.83,566.83,566.57,566.65,1917.0,561.5647,561.5647,561.3071,561.3864,1917.0
2024-10-10 12:00:00,566.59,566.75,566.53,566.54,900.0,561.3269,561.4854,561.2675,561.2774,900.0
2024-10-10 12:05:00,566.54,566.9,566.53,566.83,5028.0,561.2774,561.634,561.2675,561.5647,5028.0
2024-10-10 12:10:00,566.84,567.07,566.84,567.0,6225.0,561.5746,561.8025,561.5746,561.7331,6225.0
2024-10-10 12:15:00,567.08,567.22,567.0,567.22,4084.0,561.8124,561.9511,561.7331,561.9511,4084.0
2024-10-10 12:20:00,567.29,567.3,567.02,567.02,6995.0,562.0204,562.0303,561.7529,561.7529,6995.0
2024-10-10 12:25:00,567.02,567.16,566.94,567.15,15403.0,561.7529,561.8916,561.6737,561.8817,15403.0
2024-10-10 12:30:00,567.06,567.09,567.06,567.09,400.0,561.7926,561.8223,561.7926,561.8223,400.0
2024-10-10 12:35:00,567.01,567.36,567.01,567.24,1000.0,561.743,562.0898,561.743,561.9709,1000.0
2024-10-10 12:40:00,567.21,567.21,566.09,566.39,12234.0,561.9412,561.9412,560.8316,561.1288,12234.0
2024-10-10 12:45:00,566.37,566.39,566.22,566.22,4438.0,561.109,561.1288,560.9604,560.9604,4438.0
2024-10-10 12:50:00,566.32,566.71,566.32,566.43,3988.0,561.0594,561.4458,561.0594,561.1684,3988.0
2024-10-10 12:55:00,566.48,566.48,566.48,566.48,100.0,561.2179,561.2179,561.2179,561.2179,100.0
2024-10-10 13:00:00,566.26,566.35,566.1,566.14,4253.0,561.0,561.0892,560.8415,560.8811,4253.0
2024-10-10 13:05:00,565.88,565.92,565.4,565.47,6361.0,560.6235,560.6632,560.148,560.2173,6361.0
2024-10-10 13:10:00,565.43,565.78,565.4,565.65,8147.0,560.1777,560.5245,560.148,560.3957,8147.0
2024-10-10 13:15:00,565.67,566.27,565.54,566.26,2649.0,560.4155,561.0099,560.2867,561.0,2649.0
2024-10-10 13:20:00,566.57,566.76,566.52,566.71,1684.0,561.3071,561.4953,561.2576,561.4458,1684.0
2024-10-10 13:25:00,566.62,566.66,566.39,566.39,7632.0,561.3566,561.3963,561.1288,561.1288,7632.0
2024-10-10 13:30:00,566.5,566.74,566.46,566.74,6938.0,561.2378,561.4755,561.1981,561.4755,6938.0
2024-10-10 13:35:00,566.6,566.75,566.39,566.39,670.0,561.3368,561.4854,561.1288,561.1288,670.0
2024-10-10 13:40:00,566.36,566.46,566.36,566.4,1966.0,561.0991,561.1981,561.0991,561.1387,1966.0
2024-10-10 13:45:00,566.37,566.37,565.9,565.99,2875.0,561.109,561.109,560.6433,560.7325,2875.0
2024-10-10 13:50:00,565.8,565.8,565.08,565.48,6484.0,560.5443,560.5443,559.831,560.2272,6484.0
2024-10-10 13:55:00,565.8,566.14,565.67,566.12,2404.0,560.5443,560.8811,560.4155,560.8613,2404.0
2024-10-10 14:00:00,565.65,565.65,565.63,565.63,1614.0,560.3957,560.3957,560.3758,560.3758,1614.0
2024-10-10 14:05:00,565.55,565.58,565.45,565.56,1202.0,560.2966,560.3263,560.1975,560.3065,1202.0
2024-10-10 14:10:00,565.49,565.52,565.19,565.19,2500.0,560.2371,560.2669,559.9399,559.9399,2500.0
2024-10-10 14:15:00,565.24,565.24,564.96,564.97,400.0,559.9895,559.9895,559.7121,559.722,400.0
2024-10-10 14:20:00,565.01,565.16,565.01,565.13,2440.0,559.7616,559.9102,559.7616,559.8805,2440.0
2024-10-10 14:25:00,565.33,565.42,565.33,565.4,2349.0,560.0786,560.1678,560.0786,560.148,2349.0
2024-10-10 14:30:00,565.28,565.28,565.15,565.15,415.0,560.0291,560.0291,559.9003,559.9003,415.0
2024-10-10 14:35:00,565.11,565.26,565.11,565.26,1154.0,559.8607,560.0093,559.8607,560.0093,1154.0
2024-10-10 14:40:00,565.29,565.34,564.51,565.04,8792.0,560.039,560.0885,559.2662,559.7913,8792.0
2024-10-10 14:45:00,565.03,565.33,565.03,565.33,428.0,559.7814,560.0786,559.7814,560.0786,428.0
2024-10-10 14:50:00,565.0,565.16,565.0,565.03,1031.0,559.7517,559.9102,559.7517,559.7814,1031.0
2024-10-10 14:55:00,565.3,565.39,565.24,565.34,1113.0,560.0489,560.1381,559.9895,560.0885,1113.0
2024-10-10 15:00:00,565.39,565.42,565.06,565.06,6635.0,560.1381,560.1678,559.8111,559.8111,6635.0
2024-10-10 15:05:00,565.05,565.05,565.05,565.05,100.0,559.8012,559.8012,559.8012,559.8012,100.0
2024-10-10 15:10:00,565.17,565.34,565.13,565.13,2490.0,559.9201,560.0885,559.8805,559.8805,2490.0
2024-10-10 15:15:00,565.11,565.23,565.1,565.18,1635.0,559.8607,559.9796,559.8508,559.93,1635.0
2024-10-10 15:20:00,565.25,565.35,565.18,565.19,10100.0,559.9994,560.0984,559.93,559.9399,10100.0
2024-10-10 15:25:00,565.25,565.25,565.16,565.16,322.0,559.9994,559.9994,559.9102,559.9102,322.0
2024-10-10 15:30:00,565.2,565.35,565.01,565.02,4196.0,559.9498,560.0984,559.7616,559.7715,4196.0
2024-10-10 15:35:00,565.1,565.59,565.07,565.59,9226.0,559.8508,560.3362,559.821,560.3362,9226.0
2024-10-10 15:40:00,565.61,565.72,565.46,565.62,10677.0,560.356,560.465,560.2074,560.3659,10677.0
2024-10-10 15:45:00,565.6,566.09,565.59,566.09,3875.0,560.3461,560.8316,560.3362,560.8316,3875.0
2024-10-10 15:50:00,566.13,566.99,566.07,566.83,17945.0,560.8712,561.7232,560.8118,561.5647,17945.0
2024-10-10 15:55:00,566.75,566.85,566.48,566.48,67974.0,561.4854,561.5845,561.2179,561.2179,67974.0
2024-10-11 09:30:00,567.84,571.69,567.84,571.05,26898.0,562.5653,566.3796,562.5653,565.7455,26898.0
2024-10-11 09:35:00,570.86,571.26,570.3,570.98,16414.0,565.5573,565.9535,565.0025,565.6761,16414.0
2024-10-11 09:40:00,571.11,571.73,570.85,570.85,4432.0,565.8049,566.4192,565.5474,565.5474,4432.0
2024-10-11 09:45:00,571.23,571.33,570.48,570.55,8653.0,565.9238,566.0229,565.1808,565.2501,8653.0
2024-10-11 09:50:00,570.63,571.81,570.63,571.58,11285.0,565.3294,566.4984,565.3294,566.2706,11285.0
2024-10-11 09:55:00,571.46,571.94,571.4,571.44,8791.0,566.1517,566.6272,566.0922,566.1319,8791.0
2024-10-11 10:00:00,571.65,572.29,570.92,572.22,7486.0,566.3399,566.974,565.6167,566.9046,7486.0
2024-10-11 10:05:00,572.25,573.16,572.07,573.16,15920.0,566.9344,567.8359,566.756,567.8359,15920.0
2024-10-11 10:10:00,573.22,573.78,573.22,573.69,16051.0,567.8953,568.4501,567.8953,568.361,16051.0
2024-10-11 10:15:00,573.81,574.61,573.81,574.26,21490.0,568.4799,569.2724,568.4799,568.9257,21490.0
2024-10-11 10:20:00,574.1,574.23,573.72,574.23,34080.0,568.7672,568.896,568.3907,568.896,34080.0
2024-10-11 10:25:00,574.18,574.64,574.18,574.32,8808.0,568.8464,569.3021,568.8464,568.9851,8808.0
2024-10-11 10:30:00,574.12,574.16,573.71,573.99,7883.0,568.787,568.8266,568.3808,568.6582,7883.0
2024-10-11 10:35:00,574.03,574.03,573.58,574.03,9362.0,568.6978,568.6978,568.252,568.6978,9362.0
2024-10-11 10:40:00,574.05,574.52,574.05,574.28,1937.0,568.7176,569.1833,568.7176,568.9455,1937.0
2024-10-11 10:45:00,574.51,574.54,574.25,574.44,2299.0,569.1734,569.2031,568.9158,569.104,2299.0
2024-10-11 10:50:00,574.55,574.94,574.55,574.91,3023.0,569.213,569.5994,569.213,569.5696,3023.0
2024-10-11 10:55:00,574.92,575.17,574.8,574.81,4364.0,569.5795,569.8272,569.4607,569.4706,4364.0
2024-10-11 11:00:00,574.75,574.96,574.7,574.7,6195.0,569.4111,569.6192,569.3616,569.3616,6195.0
2024-10-11 11:05:00,574.93,575.51,574.93,575.4,2520.0,569.5895,570.1641,569.5895,570.0551,2520.0
2024-10-11 11:10:00,575.37,575.69,575.35,575.69,2500.0,570.0254,570.3424,570.0056,570.3424,2500.0
2024-10-11 11:15:00,575.68,575.81,575.46,575.49,4189.0,570.3325,570.4613,570.1145,570.1443,4189.0
2024-10-11 11:20:00,575.52,575.64,575.48,575.48,1445.0,570.174,570.2929,570.1343,570.1343,1445.0
2024-10-11 11:25:00,575.51,575.51,575.25,575.34,3352.0,570.1641,570.1641,569.9065,569.9956,3352.0
2024-10-11 11:30:00,575.5,575.75,575.5,575.75,2686.0,570.1542,570.4018,570.1542,570.4018,2686.0
2024-10-11 11:35:00,575.79,576.28,575.79,576.25,2295.0,570.4415,570.9269,570.4415,570.8972,2295.0
2024-10-11 11:40:00,576.19,576.19,575.75,575.81,1709.0,570.8378,570.8378,570.4018,570.4613,1709.0
2024-10-11 11:45:00,575.88,575.93,575.6,575.77,2254.0,570.5306,570.5802,570.2532,570.4217,2254.0
2024-10-11 11:50:00,575.92,576.03,575.88,575.88,1100.0,570.5703,570.6792,570.5306,570.5306,1100.0
2024-10-11 11:55:00,575.74,575.86,575.72,575.86,1800.0,570.3919,570.5108,570.3721,570.5108,1800.0
2024-10-11 12:00:00,575.67,575.76,575.67,575.76,1497.0,570.3226,570.4117,570.3226,570.4117,1497.0
2024-10-11 12:05:00,575.88,575.88,575.1,575.1,937.0,570.5306,570.5306,569.7579,569.7579,937.0
2024-10-11 12:10:00,575.16,575.19,574.98,575.19,1000.0,569.8173,569.847,569.639,569.847,1000.0
2024-10-11 12:15:00,575.09,575.29,575.09,575.29,800.0,569.748,569.9461,569.748,569.9461,800.0
2024-10-11 12:20:00,574.81,574.91,574.75,574.87,1620.0,569.4706,569.5696,569.4111,569.53,1620.0
2024-10-11 12:25:00,574.58,574.68,574.48,574.68,1500.0,569.2427,569.3418,569.1436,569.3418,1500.0
2024-10-11 12:30:00,574.56,574.76,574.56,574.76,500.0,569.2229,569.421,569.2229,569.421,500.0
2024-10-11 12:35:00,574.66,574.66,574.41,574.49,800.0,569.322,569.322,569.0743,569.1535,800.0
2024-10-11 12:40:00,574.42,574.59,574.42,574.59,850.0,569.0842,569.2526,569.0842,569.2526,850.0
2024-10-11 12:45:00,574.37,574.37,574.28,574.35,1034.0,569.0347,569.0347,568.9455,569.0148,1034.0
2024-10-11 12:50:00,574.45,574.54,574.45,574.52,4148.0,569.1139,569.2031,569.1139,569.1833,4148.0
2024-10-11 12:55:00,574.28,574.44,574.25,574.44,1233.0,568.9455,569.104,568.9158,569.104,1233.0
2024-10-11 13:00:00,574.75,574.75,574.29,574.29,1335.0,569.4111,569.4111,568.9554,568.9554,1335.0
2024-10-11 13:05:00,574.32,574.32,574.22,574.29,1738.0,568.9851,568.9851,568.8861,568.9554,1738.0
2024-10-11 13:10:00,574.24,574.36,574.21,574.33,2174.0,568.9059,569.0248,568.8761,568.995,2174.0
2024-10-11 13:15:00,574.18,574.26,574.03,574.19,1431.0,568.8464,568.9257,568.6978,568.8563,1431.0
2024-10-11 13:20:00,574.34,574.43,574.34,574.43,1060.0,569.0049,569.0941,569.0049,569.0941,1060.0
2024-10-11 13:25:00,574.36,574.76,574.36,574.76,1284.0,569.0248,569.421,569.0248,569.421,1284.0
2024-10-11 13:30:00,574.71,574.72,574.6,574.68,1258.0,569.3715,569.3814,569.2625,569.3418,1258.0
2024-10-11 13:35:00,574.57,574.81,574.48,574.81,1500.0,569.2328,569.4706,569.1436,569.4706,1500.0
2024-10-11 13:40:00,574.75,574.91,574.74,574.91,1318.0,569.4111,569.5696,569.4012,569.5696,1318.0
2024-10-11 13:45:00,575.02,575.13,574.98,575.04,2451.0,569.6786,569.7876,569.639,569.6984,2451.0
2024-10-11 13:50:00,575.01,575.2,575.01,575.2,2230.0,569.6687,569.8569,569.6687,569.8569,2230.0
2024-10-11 13:55:00,575.08,575.31,575.08,575.3,3686.0,569.7381,569.9659,569.7381,569.956,3686.0
2024-10-11 14:00:00,575.22,575.44,575.21,575.39,2623.0,569.8768,570.0947,569.8669,570.0452,2623.0
2024-10-11 14:05:00,575.2,575.2,575.07,575.07,1280.0,569.8569,569.8569,569.7282,569.7282,1280.0
2024-10-11 14:10:00,575.0,575.14,574.96,575.02,24916.0,569.6588,569.7975,569.6192,569.6786,24916.0
2024-10-11 14:15:00,575.07,575.12,574.97,575.12,2200.0,569.7282,569.7777,569.6291,569.7777,2200.0
2024-10-11 14:20:00,575.08,575.16,574.99,575.01,5645.0,569.7381,569.8173,569.6489,569.6687,5645.0
2024-10-11 14:25:00,575.08,575.14,574.95,575.12,6700.0,569.7381,569.7975,569.6093,569.7777,6700.0
2024-10-11 14:30:00,575.12,575.22,575.02,575.07,4386.0,569.7777,569.8768,569.6786,569.7282,4386.0
2024-10-11 14:35:00,575.09,575.09,574.48,574.57,5365.0,569.748,569.748,569.1436,569.2328,5365.0
2024-10-11 14:40:00,574.8,575.02,574.57,575.02,5053.0,569.4607,569.6786,569.2328,569.6786,5053.0
2024-10-11 14:45:00,575.05,575.22,575.03,575.13,4876.0,569.7083,569.8768,569.6885,569.7876,4876.0
2024-10-11 14:50:00,575.22,575.22,575.0,575.0,1334.0,569.8768,569.8768,569.6588,569.6588,1334.0
2024-10-11 14:55:00,575.08,575.19,575.08,575.11,2600.0,569.7381,569.847,569.7381,569.7678,2600.0
2024-10-11 15:00:00,575.05,575.24,574.97,575.24,2334.0,569.7083,569.8966,569.6291,569.8966,2334.0
2024-10-11 15:05:00,575.05,575.44,575.05,575.28,2254.0,569.7083,570.0947,569.7083,569.9362,2254.0
2024-10-11 15:10:00,575.44,575.56,575.37,575.38,976.0,570.0947,570.2136,570.0254,570.0353,976.0
2024-10-11 15:15:00,575.55,575.79,575.55,575.64,4125.0,570.2037,570.4415,570.2037,570.2929,4125.0
2024-10-11 15:20:00,575.65,575.67,575.55,575.57,3650.0,570.3028,570.3226,570.2037,570.2235,3650.0
2024-10-11 15:25:00,575.61,575.61,575.25,575.25,800.0,570.2631,570.2631,569.9065,569.9065,800.0
2024-10-11 15:30:00,575.13,575.48,575.11,575.48,3002.0,569.7876,570.1343,569.7678,570.1343,3002.0
2024-10-11 15:35:00,575.4,575.62,575.4,575.62,1270.0,570.0551,570.273,570.0551,570.273,1270.0
2024-10-11 15:40:00,575.49,575.49,575.27,575.32,1764.0,570.1443,570.1443,569.9263,569.9758,1764.0
2024-10-11 15:45:00,575.27,575.51,575.27,575.51,6204.0,569.9263,570.1641,569.9263,570.1641,6204.0
2024-10-11 15:50:00,575.68,576.1,575.48,576.02,11764.0,570.3325,570.7486,570.1343,570.6693,11764.0
2024-10-11 15:55:00,576.04,576.25,575.91,575.98,57083.0,570.6891,570.8972,570.5604,570.6297,57083.0
2024-10-14 09:30:00,576.4,576.4,574.31,575.3,16452.0,571.0458,571.0458,568.9752,569.956,16452.0
2024-10-14 09:35:00,574.4,574.61,574.09,574.29,4026.0,569.0644,569.2724,568.7573,568.9554,4026.0
2024-10-14 09:40:00,574.11,575.14,573.88,575.14,4377.0,568.7771,569.7975,568.5492,569.7975,4377.0
2024-10-14 09:45:00,575.13,576.72,575.13,576.72,7880.0,569.7876,571.3628,569.7876,571.3628,7880.0
2024-10-14 09:50:00,576.76,576.99,575.36,575.36,8493.0,571.4025,571.6303,570.0155,570.0155,8493.0
2024-10-14 09:55:00,575.34,575.66,575.12,575.33,2120.0,569.9956,570.3127,569.7777,569.9857,2120.0
2024-10-14 10:00:00,575.53,576.49,575.13,576.41,4148.0,570.1839,571.135,569.7876,571.0557,4148.0
2024-10-14 10:05:00,575.74,576.32,575.42,576.32,985.0,570.3919,570.9665,570.0749,570.9665,985.0
2024-10-14 10:10:00,576.17,576.68,576.16,576.68,2840.0,570.8179,571.3232,570.808,571.3232,2840.0
2024-10-14 10:15:00,576.55,576.56,575.23,575.29,3167.0,571.1944,571.2043,569.8867,569.9461,3167.0
2024-10-14 10:20:00,575.3,576.08,575.3,576.08,1168.0,569.956,570.7288,569.956,570.7288,1168.0
2024-10-14 10:25:00,576.3,576.3,575.64,575.66,1325.0,570.9467,570.9467,570.2929,570.3127,1325.0
2024-10-14 10:30:00,576.04,576.76,575.89,576.41,2150.0,570.6891,571.4025,570.5405,571.0557,2150.0
2024-10-14 10:35:00,576.6,576.62,576.27,576.55,5117.0,571.2439,571.2638,570.917,571.1944,5117.0
2024-10-14 10:40:00,576.55,576.55,576.55,576.55,0.0,571.1944,571.1944,571.1944,571.1944,0.0
2024-10-14 10:45:00,576.53,576.53,576.22,576.31,3073.0,571.1746,571.1746,570.8675,570.9566,3073.0
2024-10-14 10:50:00,576.33,576.84,576.33,576.84,3464.0,570.9765,571.4817,570.9765,571.4817,3464.0
2024-10-14 10:55:00,576.89,576.89,576.6,576.63,400.0,571.5312,571.5312,571.2439,571.2737,400.0
2024-10-14 11:00:00,576.59,576.8,576.26,576.65,1626.0,571.234,571.4421,570.9071,571.2935,1626.0
2024-10-14 11:05:00,576.67,577.52,576.67,577.52,2216.0,571.3133,572.1554,571.3133,572.1554,2216.0
2024-10-14 11:10:00,577.67,578.04,577.67,578.03,4656.0,572.304,572.6706,572.304,572.6607,4656.0
2024-10-14 11:15:00,577.93,578.31,577.93,578.04,1700.0,572.5616,572.9381,572.5616,572.6706,1700.0
2024-10-14 11:20:00,578.21,578.22,577.54,577.54,3505.0,572.839,572.8489,572.1752,572.1752,3505.0
2024-10-14 11:25:00,577.15,577.48,577.15,577.21,2469.0,571.7888,572.1158,571.7888,571.8483,2469.0
2024-10-14 11:30:00,577.18,577.18,577.18,577.18,175.0,571.8186,571.8186,571.8186,571.8186,175.0
2024-10-14 11:35:00,577.43,577.61,577.42,577.61,1750.0,572.0662,572.2446,572.0563,572.2446,1750.0
2024-10-14 11:40:00,577.61,577.97,577.61,577.97,3184.0,572.2446,572.6012,572.2446,572.6012,3184.0
2024-10-14 11:45:00,578.07,578.15,577.85,577.96,4398.0,572.7003,572.7795,572.4823,572.5913,4398.0
2024-10-14 11:50:00,577.97,578.2,577.97,578.2,3050.0,572.6012,572.8291,572.6012,572.8291,3050.0
2024-10-14 11:55:00,578.14,578.34,578.14,578.29,4841.0,572.7696,572.9678,572.7696,572.9182,4841.0
2024-10-14 12:00:00,578.45,578.49,578.36,578.47,3356.0,573.0768,573.1164,572.9876,573.0966,3356.0
2024-10-14 12:05:00,578.44,578.48,578.28,578.28,3776.0,573.0669,573.1065,572.9083,572.9083,3776.0
2024-10-14 12:10:00,578.46,578.51,578.39,578.39,329.0,573.0867,573.1362,573.0173,573.0173,329.0
2024-10-14 12:15:00,578.47,578.55,578.36,578.36,1469.0,573.0966,573.1758,572.9876,572.9876,1469.0
2024-10-14 12:20:00,578.43,578.49,578.38,578.48,1311.0,573.0569,573.1164,573.0074,573.1065,1311.0
2024-10-14 12:25:00,578.46,578.62,578.46,578.62,1807.0,573.0867,573.2452,573.0867,573.2452,1807.0
2024-10-14 12:30:00,578.48,578.53,578.38,578.38,872.0,573.1065,573.156,573.0074,573.0074,872.0
2024-10-14 12:35:00,578.35,578.49,578.35,578.49,773.0,572.9777,573.1164,572.9777,573.1164,773.0
2024-10-14 12:40:00,578.5,578.5,578.28,578.45,1752.0,573.1263,573.1263,572.9083,573.0768,1752.0
2024-10-14 12:45:00,578.61,578.61,578.53,578.54,403.0,573.2353,573.2353,573.156,573.1659,403.0
2024-10-14 12:50:00,578.61,578.68,578.61,578.68,785.0,573.2353,573.3046,573.2353,573.3046,785.0
2024-10-14 12:55:00,578.71,578.85,578.71,578.85,1311.0,573.3343,573.473,573.3343,573.473,1311.0
2024-10-14 13:00:00,578.64,578.95,578.64,578.87,1565.0,573.265,573.5721,573.265,573.4929,1565.0
2024-10-14 13:05:00,578.92,578.92,578.92,578.92,100.0,573.5424,573.5424,573.5424,573.5424,100.0
2024-10-14 13:10:00,578.65,578.65,578.65,578.65,2198.0,573.2749,573.2749,573.2749,573.2749,2198.0
2024-10-14 13:15:00,578.81,578.81,578.76,578.76,400.0,573.4334,573.4334,573.3839,573.3839,400.0
2024-10-14 13:20:00,578.66,578.66,578.56,578.56,372.0,573.2848,573.2848,573.1857,573.1857,372.0
2024-10-14 13:25:00,578.44,578.44,578.38,578.38,200.0,573.0669,573.0669,573.0074,573.0074,200.0
2024-10-14 13:30:00,578.2,578.21,578.11,578.21,322.0,572.8291,572.839,572.7399,572.839,322.0
2024-10-14 13:35:00,578.2,578.43,578.2,578.43,347.0,572.8291,573.0569,572.8291,573.0569,347.0
2024-10-14 13:40:00,578.42,578.42,578.42,578.42,200.0,573.047,573.047,573.047,573.047,200.0
2024-10-14 13:45:00,578.52,578.52,578.38,578.38,403.0,573.1461,573.1461,573.0074,573.0074,403.0
2024-10-14 13:50:00,578.5,578.74,578.5,578.61,800.0,573.1263,573.3641,573.1263,573.2353,800.0
2024-10-14 13:55:00,578.63,578.63,578.63,578.63,100.0,573.2551,573.2551,573.2551,573.2551,100.0
2024-10-14 14:00:00,578.56,578.64,578.3,578.31,2073.0,573.1857,573.265,572.9282,572.9381,2073.0
2024-10-14 14:05:00,578.69,578.88,578.61,578.88,11691.0,573.3145,573.5028,573.2353,573.5028,11691.0
2024-10-14 14:10:00,578.84,578.98,578.84,578.87,800.0,573.4631,573.6018,573.4631,573.4929,800.0
2024-10-14 14:15:00,578.96,579.03,578.7,578.7,1885.0,573.582,573.6514,573.3244,573.3244,1885.0
2024-10-14 14:20:00,578.76,578.97,578.71,578.9,3090.0,573.3839,573.5919,573.3343,573.5226,3090.0
2024-10-14 14:25:00,578.95,578.95,578.88,578.88,400.0,573.5721,573.5721,573.5028,573.5028,400.0
2024-10-14 14:30:00,578.91,579.03,578.88,579.03,1863.0,573.5325,573.6514,573.5028,573.6514,1863.0
2024-10-14 14:35:00,579.05,579.14,578.98,579.0,2341.0,573.6712,573.7603,573.6018,573.6216,2341.0
2024-10-14 14:40:00,579.05,579.08,579.05,579.06,300.0,573.6712,573.7009,573.6712,573.6811,300.0
2024-10-14 14:45:00,579.15,579.2,578.97,578.97,5388.0,573.7703,573.8198,573.5919,573.5919,5388.0
2024-10-14 14:50:00,578.82,578.86,578.81,578.81,400.0,573.4433,573.4829,573.4334,573.4334,400.0
2024-10-14 14:55:00,578.65,578.65,578.36,578.36,1100.0,573.2749,573.2749,572.9876,572.9876,1100.0
2024-10-14 15:00:00,578.33,578.7,578.16,578.7,2997.0,572.9579,573.3244,572.7895,573.3244,2997.0
2024-10-14 15:05:00,578.63,578.73,578.54,578.73,802.0,573.2551,573.3542,573.1659,573.3542,802.0
2024-10-14 15:10:00,578.78,578.94,578.78,578.94,1597.0,573.4037,573.5622,573.4037,573.5622,1597.0
2024-10-14 15:15:00,578.9,579.01,578.9,578.97,6402.0,573.5226,573.6316,573.5226,573.5919,6402.0
2024-10-14 15:20:00,578.83,579.13,578.83,579.13,200.0,573.4532,573.7504,573.4532,573.7504,200.0
2024-10-14 15:25:00,579.07,579.23,579.07,579.14,900.0,573.691,573.8495,573.691,573.7603,900.0
2024-10-14 15:30:00,579.1,579.18,578.97,579.18,6303.0,573.7207,573.8,573.5919,573.8,6303.0
2024-10-14 15:35:00,579.12,579.38,579.06,579.08,3692.0,573.7405,573.9981,573.6811,573.7009,3692.0
2024-10-14 15:40:00,579.14,579.3,579.14,579.15,1141.0,573.7603,573.9189,573.7603,573.7703,1141.0
2024-10-14 15:45:00,579.0,579.44,578.99,579.38,1921.0,573.6216,574.0576,573.6117,573.9981,1921.0
2024-10-14 15:50:00,579.3,579.58,579.13,579.5,14439.0,573.9189,574.1963,573.7504,574.117,14439.0
2024-10-14 15:55:00,579.47,579.88,579.22,579.49,57724.0,574.0873,574.4935,573.8396,574.1071,57724.0
2024-10-15 09:30:00,578.69,579.7,578.46,579.3,13664.0,573.3145,574.3151,573.0867,573.9189,13664.0
2024-10-15 09:35:00,578.63,579.15,578.63,578.75,4175.0,573.2551,573.7703,573.2551,573.374,4175.0
2024-10-15 09:40:00,578.91,579.28,578.89,579.28,500.0,573.5325,573.899,573.5127,573.899,500.0
2024-10-15 09:45:00,579.59,580.81,579.59,580.81,4352.0,574.2062,575.4148,574.2062,575.4148,4352.0
2024-10-15 09:50:00,580.44,580.44,580.09,580.34,6467.0,575.0483,575.0483,574.7015,574.9492,6467.0
2024-10-15 09:55:00,580.46,580.63,579.65,579.68,2103.0,575.0681,575.2365,574.2656,574.2953,2103.0
2024-10-15 10:00:00,579.79,581.12,579.79,581.12,6855.0,574.4043,575.722,574.4043,575.722,6855.0
2024-10-15 10:05:00,580.92,581.84,580.92,581.83,4707.0,575.5238,576.4353,575.5238,576.4254,4707.0
2024-10-15 10:10:00,581.53,582.3,581.53,582.03,2963.0,576.1281,576.891,576.1281,576.6235,2963.0
2024-10-15 10:15:00,582.05,583.1,581.99,583.1,3662.0,576.6433,577.6836,576.5839,577.6836,3662.0
2024-10-15 10:20:00,583.13,583.29,582.31,582.54,2798.0,577.7133,577.8718,576.9009,577.1288,2798.0
2024-10-15 10:25:00,582.66,582.8,582.08,582.19,9424.0,577.2477,577.3864,576.673,576.782,9424.0
2024-10-15 10:30:00,581.95,582.14,580.89,581.09,9056.0,576.5442,576.7325,575.4941,575.6922,9056.0
2024-10-15 10:35:00,581.03,581.17,579.98,580.11,9529.0,575.6328,575.7715,574.5925,574.7213,9529.0
2024-10-15 10:40:00,580.02,580.87,579.83,580.31,5921.0,574.6322,575.4743,574.4439,574.9195,5921.0
2024-10-15 10:45:00,579.95,581.21,579.95,581.21,6800.0,574.5628,575.8111,574.5628,575.8111,6800.0
2024-10-15 10:50:00,581.5,582.32,581.26,582.32,5601.0,576.0984,576.9108,575.8607,576.9108,5601.0
2024-10-15 10:55:00,582.11,582.45,581.6,581.84,9939.0,576.7028,577.0396,576.1975,576.4353,9939.0
2024-10-15 11:00:00,581.76,582.67,581.76,582.58,4436.0,576.356,577.2576,576.356,577.1684,4436.0
2024-10-15 11:05:00,582.43,582.57,582.12,582.14,6968.0,577.0198,577.1585,576.7127,576.7325,6968.0
2024-10-15 11:10:00,582.17,582.32,581.61,581.62,2904.0,576.7622,576.9108,576.2074,576.2173,2904.0
2024-10-15 11:15:00,581.78,582.21,581.6,582.1,1334.0,576.3758,576.8018,576.1975,576.6929,1334.0
2024-10-15 11:20:00,582.41,582.71,582.32,582.48,3153.0,577.0,577.2972,576.9108,577.0693,3153.0
2024-10-15 11:25:00,582.67,582.94,582.61,582.86,1497.0,577.2576,577.5251,577.1981,577.4458,1497.0
2024-10-15 11:30:00,582.81,583.15,582.81,583.15,3038.0,577.3963,577.7331,577.3963,577.7331,3038.0
2024-10-15 11:35:00,583.0,583.0,582.78,582.78,1363.0,577.5845,577.5845,577.3665,577.3665,1363.0
2024-10-15 11:40:00,582.73,583.47,582.73,583.27,3600.0,577.317,578.0501,577.317,577.852,3600.0
2024-10-15 11:45:00,583.25,583.25,582.67,582.67,9395.0,577.8322,577.8322,577.2576,577.2576,9395.0
2024-10-15 11:50:00,582.73,582.76,582.23,582.37,2045.0,577.317,577.3467,576.8216,576.9603,2045.0
2024-10-15 11:55:00,582.47,582.47,582.25,582.25,1400.0,577.0594,577.0594,576.8415,576.8415,1400.0
2024-10-15 12:00:00,582.06,582.38,582.06,582.29,700.0,576.6532,576.9703,576.6532,576.8811,700.0
2024-10-15 12:05:00,582.4,582.77,582.4,582.77,1258.0,576.9901,577.3566,576.9901,577.3566,1258.0
2024-10-15 12:10:00,582.87,583.23,582.79,583.23,2325.0,577.4557,577.8124,577.3764,577.8124,2325.0
2024-10-15 12:15:00,583.16,583.4,583.14,583.38,1331.0,577.743,577.9808,577.7232,577.961,1331.0
2024-10-15 12:20:00,583.39,583.79,583.39,583.77,6229.0,577.9709,578.3672,577.9709,578.3473,6229.0
2024-10-15 12:25:00,583.87,584.14,583.77,584.14,3594.0,578.4464,578.7139,578.3473,578.7139,3594.0
2024-10-15 12:30:00,584.11,584.29,583.83,584.29,4603.0,578.6842,578.8625,578.4068,578.8625,4603.0
2024-10-15 12:35:00,584.41,584.7,584.34,584.5,3811.0,578.9814,579.2687,578.912,579.0706,3811.0
2024-10-15 12:40:00,584.52,584.53,583.84,584.02,1360.0,579.0904,579.1003,578.4167,578.595,1360.0
2024-10-15 12:45:00,584.07,584.07,583.97,584.01,1600.0,578.6446,578.6446,578.5455,578.5851,1600.0
2024-10-15 12:50:00,583.8,583.82,583.61,583.61,754.0,578.3771,578.3969,578.1888,578.1888,754.0
2024-10-15 12:55:00,583.64,583.76,583.58,583.58,2523.0,578.2185,578.3374,578.1591,578.1591,2523.0
2024-10-15 13:00:00,583.78,583.95,583.71,583.81,1400.0,578.3572,578.5257,578.2879,578.387,1400.0
2024-10-15 13:05:00,583.53,583.53,582.76,582.76,500.0,578.1096,578.1096,577.3467,577.3467,500.0
2024-10-15 13:10:00,582.7,582.81,582.31,582.73,4036.0,577.2873,577.3963,576.9009,577.317,4036.0
2024-10-15 13:15:00,582.92,583.01,582.64,582.9,1188.0,577.5052,577.5944,577.2278,577.4854,1188.0
2024-10-15 13:20:00,582.81,582.95,582.67,582.95,950.0,577.3963,577.535,577.2576,577.535,950.0
2024-10-15 13:25:00,582.91,582.91,582.46,582.54,2754.0,577.4953,577.4953,577.0495,577.1288,2754.0
2024-10-15 13:30:00,582.71,582.94,582.52,582.52,3743.0,577.2972,577.5251,577.109,577.109,3743.0
2024-10-15 13:35:00,582.43,582.68,582.38,582.63,3009.0,577.0198,577.2675,576.9703,577.2179,3009.0
2024-10-15 13:40:00,582.79,582.91,582.63,582.65,784.0,577.3764,577.4953,577.2179,577.2377,784.0
2024-10-15 13:45:00,582.45,582.62,582.45,582.62,400.0,577.0396,577.208,577.0396,577.208,400.0
2024-10-15 13:50:00,582.54,582.54,582.34,582.42,3118.0,577.1288,577.1288,576.9306,577.0099,3118.0
2024-10-15 13:55:00,582.3,582.3,581.73,581.73,1091.0,576.891,576.891,576.3263,576.3263,1091.0
2024-10-15 14:00:00,581.65,582.02,581.65,581.96,800.0,576.247,576.6136,576.247,576.5542,800.0
2024-10-15 14:05:00,581.85,581.93,581.42,581.44,4157.0,576.4452,576.5244,576.0192,576.039,4157.0
2024-10-15 14:10:00,581.59,581.85,581.51,581.53,2328.0,576.1876,576.4452,576.1083,576.1281,2328.0
2024-10-15 14:15:00,581.28,581.28,580.77,581.02,4090.0,575.8805,575.8805,575.3752,575.6229,4090.0
2024-10-15 14:20:00,580.93,581.31,580.89,581.31,5207.0,575.5337,575.9102,575.4941,575.9102,5207.0
2024-10-15 14:25:00,581.22,581.3,580.74,580.82,1415.0,575.821,575.9003,575.3455,575.4247,1415.0
2024-10-15 14:30:00,580.93,581.18,580.93,581.18,967.0,575.5337,575.7814,575.5337,575.7814,967.0
2024-10-15 14:35:00,580.94,581.09,580.82,581.01,1829.0,575.5436,575.6922,575.4247,575.613,1829.0
2024-10-15 14:40:00,581.03,581.12,581.03,581.05,9530.0,575.6328,575.722,575.6328,575.6526,9530.0
2024-10-15 14:45:00,581.18,581.18,580.65,580.68,1729.0,575.7814,575.7814,575.2563,575.286,1729.0
2024-10-15 14:50:00,580.67,581.21,580.67,581.21,1800.0,575.2761,575.8111,575.2761,575.8111,1800.0
2024-10-15 14:55:00,581.11,581.16,580.61,580.66,2425.0,575.712,575.7616,575.2167,575.2662,2425.0
2024-10-15 15:00:00,580.76,580.76,579.96,579.96,11331.0,575.3653,575.3653,574.5727,574.5727,11331.0
2024-10-15 15:05:00,579.97,580.12,579.53,579.53,16194.0,574.5826,574.7312,574.1467,574.1467,16194.0
2024-10-15 15:10:00,579.71,580.17,579.65,579.65,5822.0,574.3251,574.7808,574.2656,574.2656,5822.0
2024-10-15 15:15:00,579.7,580.01,579.7,580.01,1574.0,574.3151,574.6223,574.3151,574.6223,1574.0
2024-10-15 15:20:00,580.21,580.44,580.1,580.11,2345.0,574.8204,575.0483,574.7114,574.7213,2345.0
2024-10-15 15:25:00,579.84,579.84,579.38,579.38,600.0,574.4538,574.4538,573.9981,573.9981,600.0
2024-10-15 15:30:00,579.3,579.3,578.57,578.73,5255.0,573.9189,573.9189,573.1956,573.3542,5255.0
2024-10-15 15:35:00,578.62,578.87,578.28,578.68,7041.0,573.2452,573.4929,572.9083,573.3046,7041.0
2024-10-15 15:40:00,578.64,579.01,578.63,578.63,8887.0,573.265,573.6316,573.2551,573.2551,8887.0
2024-10-15 15:45:00,578.61,578.73,578.21,578.7,13750.0,573.2353,573.3542,572.839,573.3244,13750.0
2024-10-15 15:50:00,578.76,579.1,578.22,579.03,48187.0,573.3839,573.7207,572.8489,573.6514,48187.0
2024-10-15 15:55:00,578.99,578.99,577.74,577.89,219149.0,573.6117,573.6117,572.3734,572.522,219149.0
2024-10-16 09:30:00,581.17,581.4,580.42,580.92,6869.0,575.7715,575.9994,575.0285,575.5238,6869.0
2024-10-16 09:35:00,581.29,581.88,580.58,580.93,20958.0,575.8904,576.4749,575.187,575.5337,20958.0
2024-10-16 09:40:00,580.99,581.86,580.54,581.84,10831.0,575.5932,576.4551,575.1473,576.4353,10831.0
2024-10-16 09:45:00,581.94,582.57,581.55,582.05,10562.0,576.5343,577.1585,576.148,576.6433,10562.0
2024-10-16 09:50:00,581.9,582.08,581.39,581.63,3716.0,576.4947,576.673,575.9894,576.2272,3716.0
2024-10-16 09:55:00,581.49,582.77,581.44,582.73,4040.0,576.0885,577.3566,576.039,577.317,4040.0
2024-10-16 10:00:00,582.92,583.86,582.89,583.82,5131.0,577.5052,578.4365,577.4755,578.3969,5131.0
2024-10-16 10:05:00,583.86,584.38,583.64,584.38,11363.0,578.4365,578.9517,578.2185,578.9517,11363.0
2024-10-16 10:10:00,584.16,584.32,583.82,583.82,2325.0,578.7337,578.8922,578.3969,578.3969,2325.0
2024-10-16 10:15:00,584.2,584.92,584.19,584.36,2620.0,578.7733,579.4867,578.7634,578.9319,2620.0
2024-10-16 10:20:00,584.19,584.19,583.82,584.01,1921.0,578.7634,578.7634,578.3969,578.5851,1921.0
2024-10-16 10:25:00,584.1,584.29,583.79,583.79,1436.0,578.6743,578.8625,578.3672,578.3672,1436.0
2024-10-16 10:30:00,583.68,584.78,583.63,584.62,2239.0,578.2582,579.348,578.2086,579.1894,2239.0
2024-10-16 10:35:00,584.78,584.78,583.84,583.95,10237.0,579.348,579.348,578.4167,578.5257,10237.0
2024-10-16 10:40:00,583.81,583.81,583.12,583.6,5209.0,578.387,578.387,577.7034,578.1789,5209.0
2024-10-16 10:45:00,583.79,583.8,583.59,583.74,300.0,578.3672,578.3771,578.169,578.3176,300.0
2024-10-16 10:50:00,584.39,584.42,584.39,584.42,645.0,578.9616,578.9913,578.9616,578.9913,645.0
2024-10-16 10:55:00,584.22,584.22,583.81,584.17,2723.0,578.7932,578.7932,578.387,578.7436,2723.0
2024-10-16 11:00:00,583.93,584.13,583.54,583.54,1662.0,578.5059,578.704,578.1195,578.1195,1662.0
2024-10-16 11:05:00,583.34,583.73,583.3,583.73,864.0,577.9213,578.3077,577.8817,578.3077,864.0
2024-10-16 11:10:00,583.84,583.97,583.84,583.97,1400.0,578.4167,578.5455,578.4167,578.5455,1400.0
2024-10-16 11:15:00,583.93,583.93,583.77,583.78,634.0,578.5059,578.5059,578.3473,578.3572,634.0
2024-10-16 11:20:00,583.65,583.93,583.53,583.85,1159.0,578.2285,578.5059,578.1096,578.4266,1159.0
2024-10-16 11:25:00,583.83,584.02,583.56,584.02,2934.0,578.4068,578.595,578.1393,578.595,2934.0
2024-10-16 11:30:00,584.1,584.1,583.96,583.96,200.0,578.6743,578.6743,578.5356,578.5356,200.0
2024-10-16 11:35:00,583.96,583.96,583.96,583.96,0.0,578.5356,578.5356,578.5356,578.5356,0.0
2024-10-16 11:40:00,583.91,583.91,583.65,583.65,200.0,578.486,578.486,578.2285,578.2285,200.0
2024-10-16 11:45:00,583.47,583.58,583.35,583.53,13715.0,578.0501,578.1591,577.9312,578.1096,13715.0
2024-10-16 11:50:00,583.61,583.77,583.52,583.52,1027.0,578.1888,578.3473,578.0997,578.0997,1027.0
2024-10-16 11:55:00,583.51,583.76,583.51,583.76,253.0,578.0898,578.3374,578.0898,578.3374,253.0
2024-10-16 12:00:00,583.79,584.17,583.79,583.85,1800.0,578.3672,578.7436,578.3672,578.4266,1800.0
2024-10-16 12:05:00,583.74,583.8,583.7,583.8,507.0,578.3176,578.3771,578.278,578.3771,507.0
2024-10-16 12:10:00,583.86,583.86,583.81,583.81,200.0,578.4365,578.4365,578.387,578.387,200.0
2024-10-16 12:15:00,583.81,584.12,583.77,584.1,1639.0,578.387,578.6941,578.3473,578.6743,1639.0
2024-10-16 12:20:00,584.14,584.14,583.9,583.9,259.0,578.7139,578.7139,578.4761,578.4761,259.0
2024-10-16 12:25:00,584.12,584.12,583.83,583.83,573.0,578.6941,578.6941,578.4068,578.4068,573.0
2024-10-16 12:30:00,583.83,583.83,583.44,583.56,600.0,578.4068,578.4068,578.0204,578.1393,600.0
2024-10-16 12:35:00,583.62,583.76,583.62,583.76,400.0,578.1987,578.3374,578.1987,578.3374,400.0
2024-10-16 12:40:00,583.82,583.9,583.81,583.9,1244.0,578.3969,578.4761,578.387,578.4761,1244.0
2024-10-16 12:45:00,583.88,583.88,583.61,583.61,560.0,578.4563,578.4563,578.1888,578.1888,560.0
2024-10-16 12:50:00,583.63,583.63,583.41,583.42,497.0,578.2086,578.2086,577.9907,578.0006,497.0
2024-10-16 12:55:00,583.31,583.31,583.19,583.28,609.0,577.8916,577.8916,577.7727,577.8619,609.0
2024-10-16 13:00:00,583.46,583.51,583.14,583.4,3208.0,578.0402,578.0898,577.7232,577.9808,3208.0
2024-10-16 13:05:00,582.97,582.97,582.97,582.97,534.0,577.5548,577.5548,577.5548,577.5548,534.0
2024-10-16 13:10:00,582.95,583.19,582.94,583.09,10200.0,577.535,577.7727,577.5251,577.6737,10200.0
2024-10-16 13:15:00,583.01,583.21,582.91,582.91,600.0,577.5944,577.7925,577.4953,577.4953,600.0
2024-10-16 13:20:00,582.98,583.25,582.98,583.25,899.0,577.5647,577.8322,577.5647,577.8322,899.0
2024-10-16 13:25:00,583.27,583.49,583.16,583.3,1135.0,577.852,578.0699,577.743,577.8817,1135.0
2024-10-16 13:30:00,583.4,583.53,583.36,583.53,552.0,577.9808,578.1096,577.9411,578.1096,552.0
2024-10-16 13:35:00,583.51,583.56,583.5,583.56,300.0,578.0898,578.1393,578.0798,578.1393,300.0
2024-10-16 13:40:00,583.6,583.6,583.56,583.56,550.0,578.1789,578.1789,578.1393,578.1393,550.0
2024-10-16 13:45:00,583.66,583.76,583.58,583.58,7098.0,578.2384,578.3374,578.1591,578.1591,7098.0
2024-10-16 13:50:00,583.64,583.64,583.52,583.62,300.0,578.2185,578.2185,578.0997,578.1987,300.0
2024-10-16 13:55:00,583.56,583.69,583.56,583.62,657.0,578.1393,578.2681,578.1393,578.1987,657.0
2024-10-16 14:00:00,583.79,583.8,583.79,583.8,466.0,578.3672,578.3771,578.3672,578.3771,466.0
2024-10-16 14:05:00,583.79,584.05,583.77,584.05,1720.0,578.3672,578.6247,578.3473,578.6247,1720.0
2024-10-16 14:10:00,584.09,584.09,583.97,583.97,1400.0,578.6644,578.6644,578.5455,578.5455,1400.0
2024-10-16 14:15:00,584.38,584.38,584.3,584.37,586.0,578.9517,578.9517,578.8724,578.9418,586.0
2024-10-16 14:20:00,584.38,584.79,584.38,584.69,600.0,578.9517,579.3579,578.9517,579.2588,600.0
2024-10-16 14:25:00,584.29,584.29,584.28,584.29,422.0,578.8625,578.8625,578.8526,578.8625,422.0
2024-10-16 14:30:00,584.27,584.28,583.85,583.85,4100.0,578.8427,578.8526,578.4266,578.4266,4100.0
2024-10-16 14:35:00,583.89,584.0,583.67,583.67,11781.0,578.4662,578.5752,578.2483,578.2483,11781.0
2024-10-16 14:40:00,583.7,583.8,583.66,583.71,500.0,578.278,578.3771,578.2384,578.2879,500.0
2024-10-16 14:45:00,583.72,583.84,583.72,583.81,400.0,578.2978,578.4167,578.2978,578.387,400.0
2024-10-16 14:50:00,583.76,583.76,583.76,583.76,100.0,578.3374,578.3374,578.3374,578.3374,100.0
2024-10-16 14:55:00,583.52,583.57,583.45,583.45,3638.0,578.0997,578.1492,578.0303,578.0303,3638.0
2024-10-16 15:00:00,583.49,583.5,583.19,583.19,2500.0,578.0699,578.0798,577.7727,577.7727,2500.0
2024-10-16 15:05:00,583.19,583.37,583.19,583.36,2652.0,577.7727,577.9511,577.7727,577.9411,2652.0
2024-10-16 15:10:00,583.56,583.62,583.46,583.54,887.0,578.1393,578.1987,578.0402,578.1195,887.0
2024-10-16 15:15:00,583.54,583.65,583.52,583.65,2500.0,578.1195,578.2285,578.0997,578.2285,2500.0
2024-10-16 15:20:00,583.57,583.57,583.4,583.52,1321.0,578.1492,578.1492,577.9808,578.0997,1321.0
2024-10-16 15:25:00,583.47,583.47,583.34,583.38,993.0,578.0501,578.0501,577.9213,577.961,993.0
2024-10-16 15:30:00,583.24,583.3,583.18,583.24,2207.0,577.8223,577.8817,577.7628,577.8223,2207.0
2024-10-16 15:35:00,583.38,583.58,583.38,583.53,3826.0,577.961,578.1591,577.961,578.1096,3826.0
2024-10-16 15:40:00,583.65,583.83,583.65,583.79,2997.0,578.2285,578.4068,578.2285,578.3672,2997.0
2024-10-16 15:45:00,583.8,583.82,583.48,583.51,2234.0,578.3771,578.3969,578.06,578.0898,2234.0
2024-10-16 15:50:00,583.48,583.58,583.28,583.36,6630.0,578.06,578.1591,577.8619,577.9411,6630.0
2024-10-16 15:55:00,583.23,583.29,582.76,583.23,33084.0,577.8124,577.8718,577.3467,577.8124,33084.0
2024-10-17 09:30:00,584.98,584.98,583.68,584.03,14775.0,579.5461,579.5461,578.2582,578.6049,14775.0
2024-10-17 09:35:00,584.14,584.14,582.49,583.73,27905.0,578.7139,578.7139,577.0792,578.3077,27905.0
2024-10-17 09:40:00,584.1,585.5,584.03,584.9,7789.0,578.6743,580.0613,578.6049,579.4668,7789.0
2024-10-17 09:45:00,584.72,585.05,583.63,583.63,5685.0,579.2885,579.6155,578.2086,578.2086,5685.0
2024-10-17 09:50:00,584.15,584.66,584.06,584.11,2786.0,578.7238,579.2291,578.6346,578.6842,2786.0
2024-10-17 09:55:00,584.08,584.66,583.92,584.28,5705.0,578.6545,579.2291,578.4959,578.8526,5705.0
2024-10-17 10:00:00,584.63,584.91,583.9,583.9,4174.0,579.1994,579.4768,578.4761,578.4761,4174.0
2024-10-17 10:05:00,583.86,584.38,583.24,584.28,9875.0,578.4365,578.9517,577.8223,578.8526,9875.0
2024-10-17 10:10:00,584.47,584.52,583.72,583.73,3509.0,579.0408,579.0904,578.2978,578.3077,3509.0
2024-10-17 10:15:00,583.92,583.93,582.98,583.24,6696.0,578.4959,578.5059,577.5647,577.8223,6696.0
2024-10-17 10:20:00,583.21,583.67,583.05,583.67,1500.0,577.7925,578.2483,577.634,578.2483,1500.0
2024-10-17 10:25:00,583.73,583.73,582.08,582.73,8331.0,578.3077,578.3077,576.673,577.317,8331.0
2024-10-17 10:30:00,582.61,582.72,582.21,582.26,12186.0,577.1981,577.3071,576.8018,576.8514,12186.0
2024-10-17 10:35:00,582.28,582.96,581.92,582.88,9601.0,576.8712,577.5449,576.5145,577.4656,9601.0
2024-10-17 10:40:00,582.94,583.03,582.58,582.72,6616.0,577.5251,577.6142,577.1684,577.3071,6616.0
2024-10-17 10:45:00,582.83,583.37,582.8,583.37,3441.0,577.4161,577.9511,577.3864,577.9511,3441.0
2024-10-17 10:50:00,583.41,583.57,583.33,583.4,3151.0,577.9907,578.1492,577.9114,577.9808,3151.0
2024-10-17 10:55:00,583.28,583.28,582.66,582.89,2946.0,577.8619,577.8619,577.2477,577.4755,2946.0
2024-10-17 11:00:00,583.11,583.11,582.13,582.24,5614.0,577.6935,577.6935,576.7226,576.8316,5614.0
2024-10-17 11:05:00,582.2,582.64,582.2,582.55,4391.0,576.7919,577.2278,576.7919,577.1387,4391.0
2024-10-17 11:10:00,582.53,582.53,582.1,582.28,3031.0,577.1189,577.1189,576.6929,576.8712,3031.0
2024-10-17 11:15:00,582.54,582.97,582.44,582.44,1817.0,577.1288,577.5548,577.0297,577.0297,1817.0
2024-10-17 11:20:00,582.46,582.53,581.98,582.04,4002.0,577.0495,577.1189,576.574,576.6334,4002.0
2024-10-17 11:25:00,582.59,582.72,582.41,582.72,3176.0,577.1783,577.3071,577.0,577.3071,3176.0
2024-10-17 11:30:00,582.73,582.73,582.65,582.69,300.0,577.317,577.317,577.2377,577.2774,300.0
2024-10-17 11:35:00,582.85,582.85,582.85,582.85,100.0,577.4359,577.4359,577.4359,577.4359,100.0
2024-10-17 11:40:00,582.82,582.84,582.82,582.83,561.0,577.4062,577.426,577.4062,577.4161,561.0
2024-10-17 11:45:00,582.72,582.85,582.65,582.65,838.0,577.3071,577.4359,577.2377,577.2377,838.0
2024-10-17 11:50:00,582.64,582.76,582.61,582.75,706.0,577.2278,577.3467,577.1981,577.3368,706.0
2024-10-17 11:55:00,582.86,583.13,582.86,583.13,200.0,577.4458,577.7133,577.4458,577.7133,200.0
2024-10-17 12:00:00,583.27,583.34,583.05,583.06,960.0,577.852,577.9213,577.634,577.6439,960.0
2024-10-17 12:05:00,583.25,583.25,582.97,582.97,1800.0,577.8322,577.8322,577.5548,577.5548,1800.0
2024-10-17 12:10:00,582.99,583.05,582.99,583.05,560.0,577.5746,577.634,577.5746,577.634,560.0
2024-10-17 12:15:00,583.08,583.08,582.99,582.99,300.0,577.6638,577.6638,577.5746,577.5746,300.0
2024-10-17 12:20:00,583.26,583.26,583.26,583.26,100.0,577.8421,577.8421,577.8421,577.8421,100.0
2024-10-17 12:25:00,583.56,583.67,583.48,583.67,400.0,578.1393,578.2483,578.06,578.2483,400.0
2024-10-17 12:30:00,583.48,583.6,583.45,583.6,600.0,578.06,578.1789,578.0303,578.1789,600.0
2024-10-17 12:35:00,584.08,584.08,584.08,584.08,250.0,578.6545,578.6545,578.6545,578.6545,250.0
2024-10-17 12:40:00,584.23,584.26,584.16,584.26,991.0,578.8031,578.8328,578.7337,578.8328,991.0
2024-10-17 12:45:00,584.39,584.39,584.33,584.34,1450.0,578.9616,578.9616,578.9021,578.912,1450.0
2024-10-17 12:50:00,584.31,584.52,584.28,584.46,2376.0,578.8823,579.0904,578.8526,579.0309,2376.0
2024-10-17 12:55:00,584.61,584.64,584.27,584.45,2699.0,579.1795,579.2093,578.8427,579.021,2699.0
2024-10-17 13:00:00,584.41,584.44,584.06,584.14,4523.0,578.9814,579.0111,578.6346,578.7139,4523.0
2024-10-17 13:05:00,584.17,584.17,584.0,584.0,6424.0,578.7436,578.7436,578.5752,578.5752,6424.0
2024-10-17 13:10:00,584.19,584.23,584.15,584.23,703.0,578.7634,578.8031,578.7238,578.8031,703.0
2024-10-17 13:15:00,584.05,584.1,583.69,583.69,1780.0,578.6247,578.6743,578.2681,578.2681,1780.0
2024-10-17 13:20:00,583.82,583.84,583.81,583.81,1757.0,578.3969,578.4167,578.387,578.387,1757.0
2024-10-17 13:25:00,583.7,583.87,583.68,583.87,4071.0,578.278,578.4464,578.2582,578.4464,4071.0
2024-10-17 13:30:00,583.87,583.99,583.72,583.72,2338.0,578.4464,578.5653,578.2978,578.2978,2338.0
2024-10-17 13:35:00,583.7,583.86,583.7,583.85,1950.0,578.278,578.4365,578.278,578.4266,1950.0
2024-10-17 13:40:00,583.78,584.09,583.78,584.0,741.0,578.3572,578.6644,578.3572,578.5752,741.0
2024-10-17 13:45:00,584.22,584.22,584.16,584.16,400.0,578.7932,578.7932,578.7337,578.7337,400.0
2024-10-17 13:50:00,584.34,584.35,584.09,584.28,14094.0,578.912,578.922,578.6644,578.8526,14094.0
2024-10-17 13:55:00,584.34,584.34,584.14,584.16,500.0,578.912,578.912,578.7139,578.7337,500.0
2024-10-17 14:00:00,584.25,584.25,583.5,583.75,3192.0,578.8229,578.8229,578.0798,578.3275,3192.0
2024-10-17 14:05:00,583.53,583.75,583.31,583.31,9802.0,578.1096,578.3275,577.8916,577.8916,9802.0
2024-10-17 14:10:00,583.2,583.69,583.1,583.69,2037.0,577.7826,578.2681,577.6836,578.2681,2037.0
2024-10-17 14:15:00,583.5,583.52,583.16,583.16,1640.0,578.0798,578.0997,577.743,577.743,1640.0
2024-10-17 14:20:00,583.27,583.5,583.18,583.4,2198.0,577.852,578.0798,577.7628,577.9808,2198.0
2024-10-17 14:25:00,583.4,583.51,583.39,583.4,877.0,577.9808,578.0898,577.9709,577.9808,877.0
2024-10-17 14:30:00,583.32,583.53,583.23,583.53,14755.0,577.9015,578.1096,577.8124,578.1096,14755.0
2024-10-17 14:35:00,583.39,583.46,583.3,583.46,2056.0,577.9709,578.0402,577.8817,578.0402,2056.0
2024-10-17 14:40:00,583.56,583.56,583.43,583.5,1400.0,578.1393,578.1393,578.0105,578.0798,1400.0
2024-10-17 14:45:00,583.53,583.82,583.43,583.68,2331.0,578.1096,578.3969,578.0105,578.2582,2331.0
2024-10-17 14:50:00,583.5,583.63,583.49,583.5,2091.0,578.0798,578.2086,578.0699,578.0798,2091.0
2024-10-17 14:55:00,583.45,583.67,583.37,583.67,5132.0,578.0303,578.2483,577.9511,578.2483,5132.0
2024-10-17 15:00:00,583.83,583.95,583.75,583.75,2915.0,578.4068,578.5257,578.3275,578.3275,2915.0
2024-10-17 15:05:00,583.72,584.06,583.63,584.06,5317.0,578.2978,578.6346,578.2086,578.6346,5317.0
2024-10-17 15:10:00,584.03,584.34,583.98,584.25,6180.0,578.6049,578.912,578.5554,578.8229,6180.0
2024-10-17 15:15:00,584.2,584.2,583.91,583.96,3672.0,578.7733,578.7733,578.486,578.5356,3672.0
2024-10-17 15:20:00,583.89,584.23,583.85,584.23,9703.0,578.4662,578.8031,578.4266,578.8031,9703.0
2024-10-17 15:25:00,584.24,584.24,583.94,584.01,6231.0,578.813,578.813,578.5158,578.5851,6231.0
2024-10-17 15:30:00,583.84,583.84,583.56,583.65,5033.0,578.4167,578.4167,578.1393,578.2285,5033.0
2024-10-17 15:35:00,583.65,583.71,583.41,583.68,5521.0,578.2285,578.2879,577.9907,578.2582,5521.0
2024-10-17 15:40:00,583.71,583.8,583.55,583.77,13416.0,578.2879,578.3771,578.1294,578.3473,13416.0
2024-10-17 15:45:00,583.77,583.84,583.52,583.84,6857.0,578.3473,578.4167,578.0997,578.4167,6857.0
2024-10-17 15:50:00,583.73,583.92,583.55,583.87,17122.0,578.3077,578.4959,578.1294,578.4464,17122.0
2024-10-17 15:55:00,583.88,584.06,583.61,583.84,75864.0,578.4563,578.6346,578.1888,578.4167,75864.0
2024-10-18 09:30:00,584.28,585.0,582.8,582.8,14928.0,578.8526,579.5659,577.3864,577.3864,14928.0
2024-10-18 09:35:00,582.76,583.7,582.72,583.57,5575.0,577.3467,578.278,577.3071,578.1492,5575.0
2024-10-18 09:40:00,583.76,584.44,582.86,584.39,19224.0,578.3374,579.0111,577.4458,578.9616,19224.0
2024-10-18 09:45:00,583.96,584.39,583.58,583.58,2323.0,578.5356,578.9616,578.1591,578.1591,2323.0
2024-10-18 09:50:00,583.96,584.05,583.29,583.46,3205.0,578.5356,578.6247,577.8718,578.0402,3205.0
2024-10-18 09:55:00,583.3,583.72,583.3,583.34,831.0,577.8817,578.2978,577.8817,577.9213,831.0
2024-10-18 10:00:00,583.39,583.7,583.21,583.53,1447.0,577.9709,578.278,577.7925,578.1096,1447.0
2024-10-18 10:05:00,583.8,583.8,583.27,583.36,1684.0,578.3771,578.3771,577.852,577.9411,1684.0
2024-10-18 10:10:00,583.43,583.43,582.55,582.59,3690.0,578.0105,578.0105,577.1387,577.1783,3690.0
2024-10-18 10:15:00,582.32,582.9,582.29,582.9,3328.0,576.9108,577.4854,576.8811,577.4854,3328.0
2024-10-18 10:20:00,582.94,583.17,582.34,582.47,2843.0,577.5251,577.7529,576.9306,577.0594,2843.0
2024-10-18 10:25:00,582.43,583.13,582.41,583.13,7568.0,577.0198,577.7133,577.0,577.7133,7568.0
2024-10-18 10:30:00,583.12,583.44,583.03,583.04,2986.0,577.7034,578.0204,577.6142,577.6241,2986.0
2024-10-18 10:35:00,582.95,582.98,582.57,582.98,2349.0,577.535,577.5647,577.1585,577.5647,2349.0
2024-10-18 10:40:00,583.06,583.27,583.02,583.27,862.0,577.6439,577.852,577.6043,577.852,862.0
2024-10-18 10:45:00,583.06,583.17,582.72,582.94,3171.0,577.6439,577.7529,577.3071,577.5251,3171.0
2024-10-18 10:50:00,582.96,583.27,582.89,582.97,3769.0,577.5449,577.852,577.4755,577.5548,3769.0
2024-10-18 10:55:00,582.88,583.29,582.74,582.86,4665.0,577.4656,577.8718,577.3269,577.4458,4665.0
2024-10-18 11:00:00,582.91,582.97,582.49,582.49,1133.0,577.4953,577.5548,577.0792,577.0792,1133.0
2024-10-18 11:05:00,582.64,583.07,582.64,583.07,1314.0,577.2278,577.6538,577.2278,577.6538,1314.0
2024-10-18 11:10:00,582.95,583.0,582.67,582.68,1191.0,577.535,577.5845,577.2576,577.2675,1191.0
2024-10-18 11:15:00,582.63,582.84,582.51,582.82,3733.0,577.2179,577.426,577.099,577.4062,3733.0
2024-10-18 11:20:00,582.74,582.85,582.43,582.64,1141.0,577.3269,577.4359,577.0198,577.2278,1141.0
2024-10-18 11:25:00,582.44,582.92,582.34,582.92,2030.0,577.0297,577.5052,576.9306,577.5052,2030.0
2024-10-18 11:30:00,582.96,583.11,582.96,583.0,1720.0,577.5449,577.6935,577.5449,577.5845,1720.0
2024-10-18 11:35:00,583.0,583.39,582.99,583.39,12951.0,577.5845,577.9709,577.5746,577.9709,12951.0
2024-10-18 11:40:00,583.43,583.48,583.42,583.42,400.0,578.0105,578.06,578.0006,578.0006,400.0
2024-10-18 11:45:00,583.22,583.22,583.1,583.22,1134.0,577.8024,577.8024,577.6836,577.8024,1134.0
2024-10-18 11:50:00,582.92,583.21,582.92,583.21,532.0,577.5052,577.7925,577.5052,577.7925,532.0
2024-10-18 11:55:00,583.1,583.34,583.03,583.34,930.0,577.6836,577.9213,577.6142,577.9213,930.0
2024-10-18 12:00:00,583.43,583.56,583.3,583.52,6225.0,578.0105,578.1393,577.8817,578.0997,6225.0
2024-10-18 12:05:00,583.58,583.58,583.37,583.37,250.0,578.1591,578.1591,577.9511,577.9511,250.0
2024-10-18 12:10:00,583.35,583.59,583.05,583.59,771.0,577.9312,578.169,577.634,578.169,771.0
2024-10-18 12:15:00,583.73,584.21,583.73,584.21,1000.0,578.3077,578.7833,578.3077,578.7833,1000.0
2024-10-18 12:20:00,584.28,584.31,584.25,584.28,500.0,578.8526,578.8823,578.8229,578.8526,500.0
2024-10-18 12:25:00,584.4,584.56,584.4,584.5,768.0,578.9715,579.13,578.9715,579.0706,768.0
2024-10-18 12:30:00,584.34,584.39,584.2,584.39,1263.0,578.912,578.9616,578.7733,578.9616,1263.0
2024-10-18 12:35:00,584.63,584.73,584.57,584.62,11448.0,579.1994,579.2984,579.1399,579.1894,11448.0
2024-10-18 12:40:00,584.68,584.68,584.57,584.57,2852.0,579.2489,579.2489,579.1399,579.1399,2852.0
2024-10-18 12:45:00,584.46,584.46,584.32,584.32,300.0,579.0309,579.0309,578.8922,578.8922,300.0
2024-10-18 12:50:00,584.46,584.61,584.43,584.61,400.0,579.0309,579.1795,579.0012,579.1795,400.0
2024-10-18 12:55:00,584.87,584.88,584.58,584.58,1100.0,579.4371,579.447,579.1498,579.1498,1100.0
2024-10-18 13:00:00,584.43,584.43,584.26,584.26,1054.0,579.0012,579.0012,578.8328,578.8328,1054.0
2024-10-18 13:05:00,584.27,584.27,584.1,584.25,4814.0,578.8427,578.8427,578.6743,578.8229,4814.0
2024-10-18 13:10:00,584.42,584.55,584.41,584.45,700.0,578.9913,579.1201,578.9814,579.021,700.0
2024-10-18 13:15:00,584.44,584.44,584.31,584.31,471.0,579.0111,579.0111,578.8823,578.8823,471.0
2024-10-18 13:20:00,584.29,584.29,584.24,584.24,400.0,578.8625,578.8625,578.813,578.813,400.0
2024-10-18 13:25:00,584.29,584.3,584.2,584.2,400.0,578.8625,578.8724,578.7733,578.7733,400.0
2024-10-18 13:30:00,584.41,584.41,584.41,584.41,291.0,578.9814,578.9814,578.9814,578.9814,291.0
2024-10-18 13:35:00,584.41,584.41,584.41,584.41,0.0,578.9814,578.9814,578.9814,578.9814,0.0
2024-10-18 13:40:00,584.57,584.57,584.52,584.54,516.0,579.1399,579.1399,579.0904,579.1102,516.0
2024-10-18 13:45:00,584.59,584.59,584.44,584.44,1878.0,579.1597,579.1597,579.0111,579.0111,1878.0
2024-10-18 13:50:00,584.28,584.4,584.25,584.4,500.0,578.8526,578.9715,578.8229,578.9715,500.0
2024-10-18 13:55:00,584.31,584.33,584.14,584.14,1060.0,578.8823,578.9021,578.7139,578.7139,1060.0
2024-10-18 14:00:00,584.31,584.31,583.59,584.25,8498.0,578.8823,578.8823,578.169,578.8229,8498.0
2024-10-18 14:05:00,584.55,584.55,584.35,584.35,671.0,579.1201,579.1201,578.922,578.922,671.0
2024-10-18 14:10:00,584.54,584.74,584.54,584.7,657.0,579.1102,579.3083,579.1102,579.2687,657.0
2024-10-18 14:15:00,584.74,584.81,584.74,584.74,1320.0,579.3083,579.3777,579.3083,579.3083,1320.0
2024-10-18 14:20:00,584.93,584.93,584.89,584.89,500.0,579.4966,579.4966,579.4569,579.4569,500.0
2024-10-18 14:25:00,584.91,584.96,584.62,584.62,3100.0,579.4768,579.5263,579.1894,579.1894,3100.0
2024-10-18 14:30:00,584.62,584.64,584.36,584.36,6221.0,579.1894,579.2093,578.9319,578.9319,6221.0
2024-10-18 14:35:00,584.27,584.33,584.2,584.27,960.0,578.8427,578.9021,578.7733,578.8427,960.0
2024-10-18 14:40:00,584.38,584.4,584.28,584.28,2664.0,578.9517,578.9715,578.8526,578.8526,2664.0
2024-10-18 14:45:00,584.37,584.56,584.36,584.39,1684.0,578.9418,579.13,578.9319,578.9616,1684.0
2024-10-18 14:50:00,584.44,584.44,584.02,584.02,955.0,579.0111,579.0111,578.595,578.595,955.0
2024-10-18 14:55:00,583.88,583.97,583.77,583.77,763.0,578.4563,578.5455,578.3473,578.3473,763.0
2024-10-18 15:00:00,583.64,583.69,583.52,583.69,463.0,578.2185,578.2681,578.0997,578.2681,463.0
2024-10-18 15:05:00,583.67,583.72,583.64,583.72,600.0,578.2483,578.2978,578.2185,578.2978,600.0
2024-10-18 15:10:00,583.69,583.77,583.62,583.62,1298.0,578.2681,578.3473,578.1987,578.1987,1298.0
2024-10-18 15:15:00,583.86,583.89,583.81,583.81,800.0,578.4365,578.4662,578.387,578.387,800.0
2024-10-18 15:20:00,583.69,583.78,583.56,583.56,9565.0,578.2681,578.3572,578.1393,578.1393,9565.0
2024-10-18 15:25:00,583.66,583.74,583.66,583.71,1300.0,578.2384,578.3176,578.2384,578.2879,1300.0
2024-10-18 15:30:00,583.79,583.81,583.64,583.64,1252.0,578.3672,578.387,578.2185,578.2185,1252.0
2024-10-18 15:35:00,583.47,583.86,583.47,583.85,1491.0,578.0501,578.4365,578.0501,578.4266,1491.0
2024-10-18 15:40:00,583.89,583.9,583.71,583.74,1617.0,578.4662,578.4761,578.2879,578.3176,1617.0
2024-10-18 15:45:00,583.69,584.04,583.69,583.97,2891.0,578.2681,578.6148,578.2681,578.5455,2891.0
2024-10-18 15:50:00,583.97,584.04,583.7,584.04,8093.0,578.5455,578.6148,578.278,578.6148,8093.0
2024-10-18 15:55:00,583.99,584.16,583.75,583.99,33469.0,578.5653,578.7337,578.3275,578.5653,33469.0
2024-10-21 09:30:00,583.65,584.0,582.82,583.41,11508.0,578.2285,578.5752,577.4062,577.9907,11508.0
2024-10-21 09:35:00,583.03,583.03,582.3,582.32,2081.0,577.6142,577.6142,576.891,576.9108,2081.0
2024-10-21 09:40:00,582.34,582.58,581.71,581.96,5686.0,576.9306,577.1684,576.3065,576.5542,5686.0
2024-10-21 09:45:00,582.06,582.87,582.06,582.87,6338.0,576.6532,577.4557,576.6532,577.4557,6338.0
2024-10-21 09:50:00,583.23,583.63,583.08,583.08,4185.0,577.8124,578.2086,577.6638,577.6638,4185.0
2024-10-21 09:55:00,582.46,582.46,581.94,581.94,1000.0,577.0495,577.0495,576.5343,576.5343,1000.0
2024-10-21 10:00:00,581.77,582.19,581.73,581.8,3512.0,576.3659,576.782,576.3263,576.3956,3512.0
2024-10-21 10:05:00,581.84,581.84,581.32,581.6,1288.0,576.4353,576.4353,575.9201,576.1975,1288.0
2024-10-21 10:10:00,581.55,581.59,581.35,581.47,5422.0,576.148,576.1876,575.9498,576.0687,5422.0
2024-10-21 10:15:00,581.29,581.29,580.52,580.52,1907.0,575.8904,575.8904,575.1275,575.1275,1907.0
2024-10-21 10:20:00,580.8,580.99,580.59,580.99,3396.0,575.4049,575.5932,575.1969,575.5932,3396.0
2024-10-21 10:25:00,580.78,580.78,580.06,580.06,7679.0,575.3851,575.3851,574.6718,574.6718,7679.0
2024-10-21 10:30:00,579.64,579.95,579.58,579.77,3452.0,574.2557,574.5628,574.1963,574.3845,3452.0
2024-10-21 10:35:00,579.55,579.98,579.55,579.8,3056.0,574.1665,574.5925,574.1665,574.4142,3056.0
2024-10-21 10:40:00,579.72,579.87,579.34,579.65,18788.0,574.335,574.4836,573.9585,574.2656,18788.0
2024-10-21 10:45:00,579.17,579.19,578.61,578.69,4904.0,573.7901,573.8099,573.2353,573.3145,4904.0
2024-10-21 10:50:00,578.69,578.95,578.32,578.59,12685.0,573.3145,573.5721,572.948,573.2155,12685.0
2024-10-21 10:55:00,578.61,578.64,578.43,578.43,2170.0,573.2353,573.265,573.0569,573.0569,2170.0
2024-10-21 11:00:00,578.34,578.34,577.42,577.88,4843.0,572.9678,572.9678,572.0563,572.5121,4843.0
2024-10-21 11:05:00,577.72,577.72,576.65,576.78,16151.0,572.3535,572.3535,571.2935,571.4223,16151.0
2024-10-21 11:10:00,577.25,577.49,577.18,577.19,5828.0,571.8879,572.1257,571.8186,571.8285,5828.0
2024-10-21 11:15:00,577.28,577.28,576.78,576.87,1462.0,571.9176,571.9176,571.4223,571.5114,1462.0
2024-10-21 11:20:00,576.64,576.77,576.64,576.77,207.0,571.2836,571.4124,571.2836,571.4124,207.0
2024-10-21 11:25:00,576.85,576.88,576.46,576.6,10447.0,571.4916,571.5213,571.1052,571.2439,10447.0
2024-10-21 11:30:00,576.57,576.57,576.12,576.38,4751.0,571.2142,571.2142,570.7684,571.026,4751.0
2024-10-21 11:35:00,576.37,576.58,576.24,576.58,762.0,571.0161,571.2241,570.8873,571.2241,762.0
2024-10-21 11:40:00,576.69,577.13,576.69,577.13,1200.0,571.3331,571.769,571.3331,571.769,1200.0
2024-10-21 11:45:00,577.22,577.28,576.98,577.27,634.0,571.8582,571.9176,571.6204,571.9077,634.0
2024-10-21 11:50:00,577.44,577.68,577.3,577.55,808.0,572.0761,572.3139,571.9374,572.1851,808.0
2024-10-21 11:55:00,577.63,577.97,577.63,577.77,600.0,572.2644,572.6012,572.2644,572.4031,600.0
2024-10-21 12:00:00,577.69,577.69,577.24,577.24,993.0,572.3238,572.3238,571.878,571.878,993.0
2024-10-21 12:05:00,577.61,577.7,577.5,577.7,7099.0,572.2446,572.3337,572.1356,572.3337,7099.0
2024-10-21 12:10:00,577.85,577.85,577.5,577.5,300.0,572.4823,572.4823,572.1356,572.1356,300.0
2024-10-21 12:15:00,577.55,577.7,577.34,577.7,874.0,572.1851,572.3337,571.9771,572.3337,874.0
2024-10-21 12:20:00,577.73,577.76,577.73,577.76,200.0,572.3634,572.3932,572.3634,572.3932,200.0
2024-10-21 12:25:00,577.6,577.78,577.44,577.55,6352.0,572.2347,572.413,572.0761,572.1851,6352.0
2024-10-21 12:30:00,577.52,577.67,577.39,577.67,1800.0,572.1554,572.304,572.0266,572.304,1800.0
2024-10-21 12:35:00,577.69,577.69,577.45,577.45,910.0,572.3238,572.3238,572.086,572.086,910.0
2024-10-21 12:40:00,577.51,577.51,577.51,577.51,100.0,572.1455,572.1455,572.1455,572.1455,100.0
2024-10-21 12:45:00,577.4,577.49,577.36,577.49,591.0,572.0365,572.1257,571.9969,572.1257,591.0
2024-10-21 12:50:00,577.52,578.0,577.52,577.99,800.0,572.1554,572.6309,572.1554,572.621,800.0
2024-10-21 12:55:00,578.01,578.23,578.01,578.23,510.0,572.6408,572.8588,572.6408,572.8588,510.0
2024-10-21 13:00:00,578.23,578.23,578.23,578.23,0.0,572.8588,572.8588,572.8588,572.8588,0.0
2024-10-21 13:05:00,578.02,578.61,578.02,578.61,849.0,572.6508,573.2353,572.6508,573.2353,849.0
2024-10-21 13:10:00,578.63,578.63,578.57,578.57,895.0,573.2551,573.2551,573.1956,573.1956,895.0
2024-10-21 13:15:00,578.66,578.67,578.24,578.42,2362.0,573.2848,573.2947,572.8687,573.047,2362.0
2024-10-21 13:20:00,578.35,578.38,578.3,578.3,300.0,572.9777,573.0074,572.9282,572.9282,300.0
2024-10-21 13:25:00,578.24,578.34,578.24,578.34,300.0,572.8687,572.9678,572.8687,572.9678,300.0
2024-10-21 13:30:00,578.12,578.12,577.86,577.88,17412.0,572.7498,572.7498,572.4922,572.5121,17412.0
2024-10-21 13:35:00,578.07,578.07,577.85,577.85,790.0,572.7003,572.7003,572.4823,572.4823,790.0
2024-10-21 13:40:00,577.98,578.01,577.85,577.92,944.0,572.6111,572.6408,572.4823,572.5517,944.0
2024-10-21 13:45:00,577.99,578.13,577.94,578.13,500.0,572.621,572.7597,572.5715,572.7597,500.0
2024-10-21 13:50:00,578.21,578.39,578.21,578.26,950.0,572.839,573.0173,572.839,572.8885,950.0
2024-10-21 13:55:00,578.07,578.2,578.07,578.2,406.0,572.7003,572.8291,572.7003,572.8291,406.0
2024-10-21 14:00:00,578.05,578.15,577.88,577.94,835.0,572.6805,572.7795,572.5121,572.5715,835.0
2024-10-21 14:05:00,577.71,577.72,577.52,577.55,1826.0,572.3436,572.3535,572.1554,572.1851,1826.0
2024-10-21 14:10:00,577.71,577.71,577.23,577.3,737.0,572.3436,572.3436,571.8681,571.9374,737.0
2024-10-21 14:15:00,577.5,577.77,577.5,577.77,300.0,572.1356,572.4031,572.1356,572.4031,300.0
2024-10-21 14:20:00,577.89,577.89,577.18,577.37,3794.0,572.522,572.522,571.8186,572.0068,3794.0
2024-10-21 14:25:00,577.63,577.7,577.63,577.7,460.0,572.2644,572.3337,572.2644,572.3337,460.0
2024-10-21 14:30:00,577.63,577.63,577.22,577.4,4065.0,572.2644,572.2644,571.8582,572.0365,4065.0
2024-10-21 14:35:00,577.44,577.49,577.29,577.33,1213.0,572.0761,572.1257,571.9275,571.9672,1213.0
2024-10-21 14:40:00,577.27,577.27,577.17,577.17,300.0,571.9077,571.9077,571.8086,571.8086,300.0
2024-10-21 14:45:00,577.18,577.32,577.09,577.32,900.0,571.8186,571.9573,571.7294,571.9573,900.0
2024-10-21 14:50:00,577.33,577.34,577.2,577.22,752.0,571.9672,571.9771,571.8384,571.8582,752.0
2024-10-21 14:55:00,577.22,577.27,577.06,577.27,6493.0,571.8582,571.9077,571.6997,571.9077,6493.0
2024-10-21 15:00:00,577.32,577.49,577.3,577.41,1040.0,571.9573,572.1257,571.9374,572.0464,1040.0
2024-10-21 15:05:00,577.45,577.65,577.45,577.57,3999.0,572.086,572.2842,572.086,572.2049,3999.0
2024-10-21 15:10:00,577.49,577.82,577.49,577.82,784.0,572.1257,572.4526,572.1257,572.4526,784.0
2024-10-21 15:15:00,577.72,577.97,577.72,577.86,500.0,572.3535,572.6012,572.3535,572.4922,500.0
2024-10-21 15:20:00,577.63,577.7,577.58,577.58,4384.0,572.2644,572.3337,572.2148,572.2148,4384.0
2024-10-21 15:25:00,577.76,577.76,577.27,577.34,5294.0,572.3932,572.3932,571.9077,571.9771,5294.0
2024-10-21 15:30:00,577.31,577.31,576.79,576.92,2251.0,571.9473,571.9473,571.4322,571.561,2251.0
2024-10-21 15:35:00,576.85,576.96,576.78,576.91,6717.0,571.4916,571.6006,571.4223,571.5511,6717.0
2024-10-21 15:40:00,576.85,576.93,576.74,576.78,1337.0,571.4916,571.5709,571.3826,571.4223,1337.0
2024-10-21 15:45:00,576.79,577.02,576.76,576.99,5323.0,571.4322,571.66,571.4025,571.6303,5323.0
2024-10-21 15:50:00,576.97,577.07,576.55,577.05,4743.0,571.6105,571.7096,571.1944,571.6898,4743.0
2024-10-21 15:55:00,576.88,577.29,576.69,577.28,59478.0,571.5213,571.9275,571.3331,571.9176,59478.0
2024-10-22 09:30:00,575.14,575.3,573.73,574.21,14888.0,569.7975,569.956,568.4006,568.8761,14888.0
2024-10-22 09:35:00,573.89,573.89,572.66,573.49,12190.0,568.5591,568.5591,567.3405,568.1628,12190.0
2024-10-22 09:40:00,573.2,573.44,572.11,572.42,14392.0,567.8755,568.1133,566.7957,567.1028,14392.0
2024-10-22 09:45:00,572.88,573.17,572.38,573.11,11549.0,567.5585,567.8458,567.0631,567.7864,11549.0
2024-10-22 09:50:00,573.04,573.05,572.36,572.86,3563.0,567.717,567.7269,567.0433,567.5387,3563.0
2024-10-22 09:55:00,573.09,573.11,572.32,572.64,8374.0,567.7665,567.7864,567.0037,567.3207,8374.0
2024-10-22 10:00:00,572.76,573.17,572.24,572.4,2793.0,567.4396,567.8458,566.9244,567.083,2793.0
2024-10-22 10:05:00,572.22,572.31,571.51,571.73,10274.0,566.9046,566.9938,566.2012,566.4192,10274.0
2024-10-22 10:10:00,571.68,572.36,571.65,571.98,11024.0,566.3696,567.0433,566.3399,566.6669,11024.0
2024-10-22 10:15:00,571.92,571.92,571.15,571.15,3186.0,566.6074,566.6074,565.8446,565.8446,3186.0
2024-10-22 10:20:00,571.34,571.65,571.26,571.28,2329.0,566.0328,566.3399,565.9535,565.9734,2329.0
2024-10-22 10:25:00,571.37,571.75,571.21,571.41,6050.0,566.0625,566.439,565.904,566.1022,6050.0
2024-10-22 10:30:00,571.5,571.72,571.28,571.38,8874.0,566.1913,566.4093,565.9734,566.0724,8874.0
2024-10-22 10:35:00,571.54,572.14,571.5,571.82,1800.0,566.2309,566.8254,566.1913,566.5083,1800.0
2024-10-22 10:40:00,571.99,572.3,571.91,572.15,2507.0,566.6768,566.9839,566.5975,566.8353,2507.0
2024-10-22 10:45:00,572.25,572.66,572.25,572.65,1790.0,566.9344,567.3405,566.9344,567.3306,1790.0
2024-10-22 10:50:00,572.76,572.8,572.52,572.79,6025.0,567.4396,567.4792,567.2018,567.4693,6025.0
2024-10-22 10:55:00,573.01,573.06,572.78,572.89,1674.0,567.6873,567.7368,567.4594,567.5684,1674.0
2024-10-22 11:00:00,572.72,572.72,572.36,572.36,1248.0,567.4,567.4,567.0433,567.0433,1248.0
2024-10-22 11:05:00,572.44,572.51,572.17,572.32,2453.0,567.1226,567.1919,566.8551,567.0037,2453.0
2024-10-22 11:10:00,572.54,572.81,572.38,572.81,886.0,567.2217,567.4891,567.0631,567.4891,886.0
2024-10-22 11:15:00,572.89,573.57,572.89,573.14,13602.0,567.5684,568.2421,567.5684,567.8161,13602.0
2024-10-22 11:20:00,573.3,573.39,573.06,573.07,1500.0,567.9746,568.0638,567.7368,567.7467,1500.0
2024-10-22 11:25:00,573.14,573.28,572.69,573.26,6469.0,567.8161,567.9548,567.3703,567.935,6469.0
2024-10-22 11:30:00,573.45,573.45,573.2,573.23,600.0,568.1232,568.1232,567.8755,567.9052,600.0
2024-10-22 11:35:00,573.12,573.12,572.99,573.09,1446.0,567.7963,567.7963,567.6675,567.7665,1446.0
2024-10-22 11:40:00,572.83,572.91,572.8,572.89,2107.0,567.509,567.5882,567.4792,567.5684,2107.0
2024-10-22 11:45:00,572.76,572.76,572.56,572.56,300.0,567.4396,567.4396,567.2415,567.2415,300.0
2024-10-22 11:50:00,572.58,572.83,572.56,572.83,1436.0,567.2613,567.509,567.2415,567.509,1436.0
2024-10-22 11:55:00,572.73,572.73,572.71,572.71,874.0,567.4099,567.4099,567.3901,567.3901,874.0
2024-10-22 12:00:00,572.53,572.53,572.35,572.49,844.0,567.2117,567.2117,567.0334,567.1721,844.0
2024-10-22 12:05:00,572.28,572.29,572.02,572.02,8674.0,566.9641,566.974,566.7065,566.7065,8674.0
2024-10-22 12:10:00,572.22,572.22,572.22,572.22,280.0,566.9046,566.9046,566.9046,566.9046,280.0
2024-10-22 12:15:00,572.52,572.65,572.41,572.55,3891.0,567.2018,567.3306,567.0929,567.2316,3891.0
2024-10-22 12:20:00,572.58,572.73,572.58,572.67,2298.0,567.2613,567.4099,567.2613,567.3504,2298.0
2024-10-22 12:25:00,572.85,572.97,572.85,572.97,300.0,567.5288,567.6477,567.5288,567.6477,300.0
2024-10-22 12:30:00,573.23,573.23,573.21,573.21,218.0,567.9052,567.9052,567.8854,567.8854,218.0
2024-10-22 12:35:00,573.35,573.39,573.26,573.39,700.0,568.0241,568.0638,567.935,568.0638,700.0
2024-10-22 12:40:00,573.36,573.45,573.25,573.44,850.0,568.034,568.1232,567.9251,568.1133,850.0
2024-10-22 12:45:00,573.3,573.42,573.25,573.32,1181.0,567.9746,568.0935,567.9251,567.9944,1181.0
2024-10-22 12:50:00,573.41,573.45,573.2,573.28,9651.0,568.0836,568.1232,567.8755,567.9548,9651.0
2024-10-22 12:55:00,573.29,573.53,573.19,573.33,8960.0,567.9647,568.2025,567.8656,568.0043,8960.0
2024-10-22 13:00:00,573.37,573.71,573.32,573.61,9136.0,568.0439,568.3808,567.9944,568.2817,9136.0
2024-10-22 13:05:00,573.64,573.64,573.26,573.37,18417.0,568.3114,568.3114,567.935,568.0439,18417.0
2024-10-22 13:10:00,573.37,573.57,573.34,573.57,4721.0,568.0439,568.2421,568.0142,568.2421,4721.0
2024-10-22 13:15:00,573.56,573.56,573.33,573.33,1924.0,568.2322,568.2322,568.0043,568.0043,1924.0
2024-10-22 13:20:00,573.4,573.4,573.33,573.34,321.0,568.0737,568.0737,568.0043,568.0142,321.0
2024-10-22 13:25:00,573.32,573.54,573.32,573.54,900.0,567.9944,568.2124,567.9944,568.2124,900.0
2024-10-22 13:30:00,573.49,573.66,573.48,573.51,11850.0,568.1628,568.3313,568.1529,568.1826,11850.0
2024-10-22 13:35:00,573.83,573.97,573.76,573.87,4800.0,568.4997,568.6384,568.4303,568.5393,4800.0
2024-10-22 13:40:00,573.99,574.21,573.95,574.08,2931.0,568.6582,568.8761,568.6186,568.7474,2931.0
2024-10-22 13:45:00,574.28,574.28,574.17,574.18,2799.0,568.9455,568.9455,568.8365,568.8464,2799.0
2024-10-22 13:50:00,574.12,574.17,573.95,574.0,3439.0,568.787,568.8365,568.6186,568.6681,3439.0
2024-10-22 13:55:00,574.02,574.08,574.02,574.08,200.0,568.6879,568.7474,568.6879,568.7474,200.0
2024-10-22 14:00:00,574.06,574.19,573.99,574.19,2600.0,568.7275,568.8563,568.6582,568.8563,2600.0
2024-10-22 14:05:00,574.3,574.3,573.77,573.87,6439.0,568.9653,568.9653,568.4402,568.5393,6439.0
2024-10-22 14:10:00,573.83,573.95,573.74,573.74,300.0,568.4997,568.6186,568.4105,568.4105,300.0
2024-10-22 14:15:00,573.92,574.16,573.89,574.16,535.0,568.5888,568.8266,568.5591,568.8266,535.0
2024-10-22 14:20:00,574.2,574.2,574.07,574.07,1008.0,568.8662,568.8662,568.7374,568.7374,1008.0
2024-10-22 14:25:00,574.01,574.3,574.01,574.26,937.0,568.678,568.9653,568.678,568.9257,937.0
2024-10-22 14:30:00,574.07,574.26,574.06,574.25,384.0,568.7374,568.9257,568.7275,568.9158,384.0
2024-10-22 14:35:00,574.23,574.23,573.93,573.93,2063.0,568.896,568.896,568.5987,568.5987,2063.0
2024-10-22 14:40:00,573.99,573.99,573.68,573.74,8829.0,568.6582,568.6582,568.3511,568.4105,8829.0
2024-10-22 14:45:00,573.69,574.04,573.69,573.87,9638.0,568.361,568.7077,568.361,568.5393,9638.0
2024-10-22 14:50:00,573.99,574.12,573.97,574.0,5076.0,568.6582,568.787,568.6384,568.6681,5076.0
2024-10-22 14:55:00,573.95,573.98,573.76,573.76,2889.0,568.6186,568.6483,568.4303,568.4303,2889.0
2024-10-22 15:00:00,573.62,573.94,573.62,573.92,2336.0,568.2916,568.6087,568.2916,568.5888,2336.0
2024-10-22 15:05:00,574.0,574.02,573.77,573.77,3173.0,568.6681,568.6879,568.4402,568.4402,3173.0
2024-10-22 15:10:00,573.9,574.08,573.88,574.04,2284.0,568.569,568.7474,568.5492,568.7077,2284.0
2024-10-22 15:15:00,573.97,574.36,573.97,574.32,3560.0,568.6384,569.0248,568.6384,568.9851,3560.0
2024-10-22 15:20:00,574.42,574.43,574.17,574.17,2597.0,569.0842,569.0941,568.8365,568.8365,2597.0
2024-10-22 15:25:00,574.21,574.27,574.13,574.13,700.0,568.8761,568.9356,568.7969,568.7969,700.0
2024-10-22 15:30:00,574.13,574.13,573.87,573.98,3345.0,568.7969,568.7969,568.5393,568.6483,3345.0
2024-10-22 15:35:00,574.08,574.08,573.98,574.03,2198.0,568.7474,568.7474,568.6483,568.6978,2198.0
2024-10-22 15:40:00,573.83,574.06,573.82,573.96,3356.0,568.4997,568.7275,568.4898,568.6285,3356.0
2024-10-22 15:45:00,574.02,574.02,573.81,574.0,2547.0,568.6879,568.6879,568.4799,568.6681,2547.0
2024-10-22 15:50:00,573.89,574.0,573.58,573.85,16885.0,568.5591,568.6681,568.252,568.5195,16885.0
2024-10-22 15:55:00,573.78,573.85,573.4,573.51,138326.0,568.4501,568.5195,568.0737,568.1826,138326.0
2024-10-23 09:30:00,571.29,573.07,570.63,573.07,22588.0,565.9833,567.7467,565.3294,567.7467,22588.0
2024-10-23 09:35:00,572.96,573.01,571.95,572.09,20831.0,567.6378,567.6873,566.6371,566.7758,20831.0
2024-10-23 09:40:00,571.5,572.41,571.29,572.41,5578.0,566.1913,567.0929,565.9833,567.0929,5578.0
2024-10-23 09:45:00,572.15,573.33,572.15,573.33,9313.0,566.8353,568.0043,566.8353,568.0043,9313.0
2024-10-23 09:50:00,573.3,573.3,572.3,572.49,3198.0,567.9746,567.9746,566.9839,567.1721,3198.0
2024-10-23 09:55:00,572.38,572.72,572.34,572.34,1149.0,567.0631,567.4,567.0235,567.0235,1149.0
2024-10-23 10:00:00,571.99,573.42,571.9,573.1,12037.0,566.6768,568.0935,566.5876,567.7765,12037.0
2024-10-23 10:05:00,573.1,573.3,572.48,573.1,10068.0,567.7765,567.9746,567.1622,567.7765,10068.0
2024-10-23 10:10:00,573.22,573.22,571.65,571.73,3086.0,567.8953,567.8953,566.3399,566.4192,3086.0
2024-10-23 10:15:00,571.82,572.04,571.12,571.12,5548.0,566.5083,566.7263,565.8148,565.8148,5548.0
2024-10-23 10:20:00,571.12,571.76,571.12,571.69,870.0,565.8148,566.4489,565.8148,566.3796,870.0
2024-10-23 10:25:00,571.78,572.67,571.78,572.58,1460.0,566.4687,567.3504,566.4687,567.2613,1460.0
2024-10-23 10:30:00,572.31,572.31,572.0,572.0,4561.0,566.9938,566.9938,566.6867,566.6867,4561.0
2024-10-23 10:35:00,572.4,572.4,571.88,572.1,974.0,567.083,567.083,566.5678,566.7857,974.0
2024-10-23 10:40:00,572.01,572.37,571.91,572.37,800.0,566.6966,567.0532,566.5975,567.0532,800.0
2024-10-23 10:45:00,572.44,572.46,571.87,572.09,18648.0,567.1226,567.1424,566.5579,566.7758,18648.0
2024-10-23 10:50:00,572.07,572.22,571.07,571.19,13165.0,566.756,566.9046,565.7653,565.8842,13165.0
2024-10-23 10:55:00,571.34,571.6,571.3,571.5,1585.0,566.0328,566.2904,565.9932,566.1913,1585.0
2024-10-23 11:00:00,571.4,571.44,571.16,571.16,1330.0,566.0922,566.1319,565.8545,565.8545,1330.0
2024-10-23 11:05:00,571.23,571.3,571.14,571.14,927.0,565.9238,565.9932,565.8347,565.8347,927.0
2024-10-23 11:10:00,570.58,570.58,569.97,570.24,3100.0,565.2799,565.2799,564.6755,564.943,3100.0
2024-10-23 11:15:00,570.4,570.4,569.96,570.19,727.0,565.1015,565.1015,564.6656,564.8935,727.0
2024-10-23 11:20:00,569.96,570.35,569.92,570.28,4062.0,564.6656,565.052,564.626,564.9826,4062.0
2024-10-23 11:25:00,570.11,570.11,570.1,570.1,651.0,564.8142,564.8142,564.8043,564.8043,651.0
2024-10-23 11:30:00,570.1,570.4,570.02,570.33,14201.0,564.8043,565.1015,564.7251,565.0322,14201.0
2024-10-23 11:35:00,570.78,570.78,570.63,570.63,500.0,565.478,565.478,565.3294,565.3294,500.0
2024-10-23 11:40:00,570.6,570.99,570.52,570.91,1158.0,565.2997,565.6861,565.2204,565.6068,1158.0
2024-10-23 11:45:00,571.13,571.14,571.04,571.07,1615.0,565.8248,565.8347,565.7356,565.7653,1615.0
2024-10-23 11:50:00,571.13,571.14,571.13,571.14,233.0,565.8248,565.8347,565.8248,565.8347,233.0
2024-10-23 11:55:00,571.3,571.3,571.3,571.3,200.0,565.9932,565.9932,565.9932,565.9932,200.0
2024-10-23 12:00:00,571.5,571.91,571.09,571.18,3944.0,566.1913,566.5975,565.7851,565.8743,3944.0
2024-10-23 12:05:00,571.25,571.25,570.8,570.99,1123.0,565.9436,565.9436,565.4978,565.6861,1123.0
2024-10-23 12:10:00,571.07,571.18,570.61,570.61,1200.0,565.7653,565.8743,565.3096,565.3096,1200.0
2024-10-23 12:15:00,571.06,571.06,571.06,571.06,250.0,565.7554,565.7554,565.7554,565.7554,250.0
2024-10-23 12:20:00,570.9,570.91,570.74,570.91,1906.0,565.5969,565.6068,565.4384,565.6068,1906.0
2024-10-23 12:25:00,570.64,570.91,570.64,570.72,1810.0,565.3393,565.6068,565.3393,565.4186,1810.0
2024-10-23 12:30:00,570.62,570.69,570.38,570.68,1876.0,565.3195,565.3888,565.0817,565.3789,1876.0
2024-10-23 12:35:00,570.87,571.03,570.77,570.77,1005.0,565.5672,565.7257,565.4681,565.4681,1005.0
2024-10-23 12:40:00,570.87,570.87,570.75,570.75,200.0,565.5672,565.5672,565.4483,565.4483,200.0
2024-10-23 12:45:00,570.9,571.14,570.85,571.14,475.0,565.5969,565.8347,565.5474,565.8347,475.0
2024-10-23 12:50:00,571.1,571.11,570.56,570.62,615.0,565.795,565.8049,565.26,565.3195,615.0
2024-10-23 12:55:00,570.87,570.87,570.6,570.6,300.0,565.5672,565.5672,565.2997,565.2997,300.0
2024-10-23 13:00:00,570.31,570.31,569.98,570.0,3073.0,565.0124,565.0124,564.6854,564.7053,3073.0
2024-10-23 13:05:00,569.93,569.99,569.76,569.81,2000.0,564.6359,564.6953,564.4675,564.517,2000.0
2024-10-23 13:10:00,569.82,569.82,569.23,569.23,1530.0,564.5269,564.5269,563.9424,563.9424,1530.0
2024-10-23 13:15:00,569.51,569.52,569.24,569.32,825.0,564.2198,564.2297,563.9523,564.0316,825.0
2024-10-23 13:20:00,569.46,569.48,569.2,569.28,2710.0,564.1703,564.1901,563.9127,563.9919,2710.0
2024-10-23 13:25:00,569.26,569.56,569.26,569.51,1057.0,563.9721,564.2693,563.9721,564.2198,1057.0
2024-10-23 13:30:00,569.43,569.43,569.09,569.09,400.0,564.1405,564.1405,563.8037,563.8037,400.0
2024-10-23 13:35:00,569.01,569.07,569.0,569.0,414.0,563.7244,563.7839,563.7145,563.7145,414.0
2024-10-23 13:40:00,568.88,568.94,568.79,568.79,2500.0,563.5957,563.6551,563.5065,563.5065,2500.0
2024-10-23 13:45:00,568.68,568.91,568.67,568.91,2079.0,563.3975,563.6254,563.3876,563.6254,2079.0
2024-10-23 13:50:00,568.59,568.62,568.57,568.58,2448.0,563.3083,563.3381,563.2885,563.2984,2448.0
2024-10-23 13:55:00,568.43,568.44,568.4,568.41,440.0,563.1498,563.1597,563.1201,563.13,440.0
2024-10-23 14:00:00,568.39,568.39,568.36,568.37,300.0,563.1102,563.1102,563.0805,563.0904,300.0
2024-10-23 14:05:00,567.33,567.33,567.11,567.11,802.0,562.0601,562.0601,561.8421,561.8421,802.0
2024-10-23 14:10:00,566.82,566.82,566.67,566.78,2660.0,561.5548,561.5548,561.4062,561.5152,2660.0
2024-10-23 14:15:00,566.75,566.78,566.33,566.41,2511.0,561.4854,561.5152,561.0693,561.1486,2511.0
2024-10-23 14:20:00,566.59,567.37,566.53,567.3,6678.0,561.3269,562.0997,561.2675,562.0303,6678.0
2024-10-23 14:25:00,567.11,567.72,567.11,567.69,1239.0,561.8421,562.4464,561.8421,562.4167,1239.0
2024-10-23 14:30:00,567.83,568.15,567.83,568.14,400.0,562.5554,562.8724,562.5554,562.8625,400.0
2024-10-23 14:35:00,568.53,568.96,568.39,568.96,1441.0,563.2489,563.6749,563.1102,563.6749,1441.0
2024-10-23 14:40:00,568.98,569.22,568.97,569.22,1764.0,563.6947,563.9325,563.6848,563.9325,1764.0
2024-10-23 14:45:00,569.24,569.25,568.98,569.01,5172.0,563.9523,563.9622,563.6947,563.7244,5172.0
2024-10-23 14:50:00,568.81,568.91,568.81,568.91,613.0,563.5263,563.6254,563.5263,563.6254,613.0
2024-10-23 14:55:00,568.9,569.05,568.9,569.03,1600.0,563.6155,563.7641,563.6155,563.7443,1600.0
2024-10-23 15:00:00,568.88,569.02,568.74,568.75,1943.0,563.5957,563.7344,563.457,563.4669,1943.0
2024-10-23 15:05:00,568.85,569.14,568.85,569.14,1307.0,563.5659,563.8532,563.5659,563.8532,1307.0
2024-10-23 15:10:00,569.2,569.35,569.11,569.33,17664.0,563.9127,564.0613,563.8235,564.0415,17664.0
2024-10-23 15:15:00,569.32,569.55,569.18,569.55,3942.0,564.0316,564.2594,563.8929,564.2594,3942.0
2024-10-23 15:20:00,569.48,569.61,569.38,569.44,8738.0,564.1901,564.3189,564.091,564.1505,8738.0
2024-10-23 15:25:00,569.27,569.69,569.27,569.69,7319.0,563.982,564.3981,563.982,564.3981,7319.0
2024-10-23 15:30:00,569.61,569.72,569.39,569.57,11160.0,564.3189,564.4279,564.1009,564.2792,11160.0
2024-10-23 15:35:00,569.52,569.66,569.44,569.56,10374.0,564.2297,564.3684,564.1505,564.2693,10374.0
2024-10-23 15:40:00,569.5,569.92,569.5,569.87,6142.0,564.2099,564.626,564.2099,564.5765,6142.0
2024-10-23 15:45:00,569.91,570.0,569.6,569.64,13746.0,564.6161,564.7053,564.309,564.3486,13746.0
2024-10-23 15:50:00,569.78,570.33,569.7,570.33,3825.0,564.4873,565.0322,564.408,565.0322,3825.0
2024-10-23 15:55:00,570.29,570.46,570.02,570.03,22262.0,564.9926,565.161,564.7251,564.735,22262.0
2024-10-24 09:30:00,571.74,572.06,570.94,571.26,15659.0,566.4291,566.7461,565.6365,565.9535,15659.0
2024-10-24 09:35:00,571.47,571.63,570.73,571.53,4450.0,566.1616,566.3201,565.4285,566.221,4450.0
2024-10-24 09:40:00,571.4,572.08,570.64,570.78,4493.0,566.0922,566.7659,565.3393,565.478,4493.0
2024-10-24 09:45:00,570.77,571.63,570.04,571.49,14651.0,565.4681,566.3201,564.7449,566.1814,14651.0
2024-10-24 09:50:00,571.49,572.2,570.85,572.2,3808.0,566.1814,566.8848,565.5474,566.8848,3808.0
2024-10-24 09:55:00,572.33,572.5,572.21,572.38,13827.0,567.0136,567.182,566.8947,567.0631,13827.0
2024-10-24 10:00:00,572.01,572.21,571.47,571.9,11753.0,566.6966,566.8947,566.1616,566.5876,11753.0
2024-10-24 10:05:00,571.61,571.61,571.25,571.57,8355.0,566.3003,566.3003,565.9436,566.2607,8355.0
2024-10-24 10:10:00,571.49,571.49,570.26,570.27,9799.0,566.1814,566.1814,564.9628,564.9727,9799.0
2024-10-24 10:15:00,570.17,571.0,569.7,570.9,12895.0,564.8737,565.696,564.408,565.5969,12895.0
2024-10-24 10:20:00,570.9,571.73,570.76,571.73,2745.0,565.5969,566.4192,565.4582,566.4192,2745.0
2024-10-24 10:25:00,571.99,572.21,571.62,571.85,4646.0,566.6768,566.8947,566.3102,566.5381,4646.0
2024-10-24 10:30:00,571.85,572.43,571.73,572.43,2522.0,566.5381,567.1127,566.4192,567.1127,2522.0
2024-10-24 10:35:00,572.35,572.43,572.16,572.36,1500.0,567.0334,567.1127,566.8452,567.0433,1500.0
2024-10-24 10:40:00,572.07,572.38,571.78,571.79,5758.0,566.756,567.0631,566.4687,566.4786,5758.0
2024-10-24 10:45:00,571.61,571.63,571.03,571.31,12198.0,566.3003,566.3201,565.7257,566.0031,12198.0
2024-10-24 10:50:00,571.39,571.39,570.77,570.77,1745.0,566.0823,566.0823,565.4681,565.4681,1745.0
2024-10-24 10:55:00,570.95,571.66,570.95,571.64,3532.0,565.6464,566.3498,565.6464,566.33,3532.0
2024-10-24 11:00:00,571.84,571.87,571.24,571.38,2477.0,566.5282,566.5579,565.9337,566.0724,2477.0
2024-10-24 11:05:00,570.71,571.09,570.71,571.06,2040.0,565.4087,565.7851,565.4087,565.7554,2040.0
2024-10-24 11:10:00,571.08,571.34,571.07,571.34,700.0,565.7752,566.0328,565.7653,566.0328,700.0
2024-10-24 11:15:00,570.98,571.18,570.92,571.18,1279.0,565.6761,565.8743,565.6167,565.8743,1279.0
2024-10-24 11:20:00,570.8,570.8,570.27,570.48,3057.0,565.4978,565.4978,564.9727,565.1808,3057.0
2024-10-24 11:25:00,570.46,570.46,570.28,570.29,2077.0,565.161,565.161,564.9826,564.9926,2077.0
2024-10-24 11:30:00,570.08,570.11,569.64,569.89,3476.0,564.7845,564.8142,564.3486,564.5963,3476.0
2024-10-24 11:35:00,569.88,569.95,569.72,569.72,1829.0,564.5864,564.6557,564.4279,564.4279,1829.0
2024-10-24 11:40:00,569.73,569.8,569.52,569.52,900.0,564.4378,564.5071,564.2297,564.2297,900.0
2024-10-24 11:45:00,569.72,569.81,569.2,569.28,17208.0,564.4279,564.517,563.9127,563.9919,17208.0
2024-10-24 11:50:00,569.29,569.63,569.17,569.61,12153.0,564.0018,564.3387,563.883,564.3189,12153.0
2024-10-24 11:55:00,569.66,570.21,569.66,569.74,10188.0,564.3684,564.9133,564.3684,564.4477,10188.0
2024-10-24 12:00:00,569.66,569.66,569.2,569.47,2818.0,564.3684,564.3684,563.9127,564.1802,2818.0
2024-10-24 12:05:00,569.39,569.4,568.71,568.9,1356.0,564.1009,564.1108,563.4272,563.6155,1356.0
2024-10-24 12:10:00,568.81,568.81,568.64,568.71,2050.0,563.5263,563.5263,563.3579,563.4272,2050.0
2024-10-24 12:15:00,568.87,568.89,568.63,568.63,2700.0,563.5857,563.6056,563.348,563.348,2700.0
2024-10-24 12:20:00,569.01,569.4,569.01,569.4,402.0,563.7244,564.1108,563.7244,564.1108,402.0
2024-10-24 12:25:00,569.67,570.11,569.67,570.11,700.0,564.3783,564.8142,564.3783,564.8142,700.0
2024-10-24 12:30:00,570.21,570.73,570.21,570.7,2585.0,564.9133,565.4285,564.9133,565.3987,2585.0
2024-10-24 12:35:00,570.71,570.74,570.57,570.57,500.0,565.4087,565.4384,565.27,565.27,500.0
2024-10-24 12:40:00,570.69,570.69,570.31,570.34,3167.0,565.3888,565.3888,565.0124,565.0421,3167.0
2024-10-24 12:45:00,570.39,570.74,570.39,570.74,900.0,565.0916,565.4384,565.0916,565.4384,900.0
2024-10-24 12:50:00,570.46,570.82,570.39,570.7,2220.0,565.161,565.5176,565.0916,565.3987,2220.0
2024-10-24 12:55:00,570.75,570.91,570.72,570.72,400.0,565.4483,565.6068,565.4186,565.4186,400.0
2024-10-24 13:00:00,570.53,570.83,570.53,570.83,5599.0,565.2303,565.5275,565.2303,565.5275,5599.0
2024-10-24 13:05:00,570.71,570.8,570.63,570.69,1690.0,565.4087,565.4978,565.3294,565.3888,1690.0
2024-10-24 13:10:00,570.88,570.94,570.77,570.77,2675.0,565.5771,565.6365,565.4681,565.4681,2675.0
2024-10-24 13:15:00,570.66,570.76,570.27,570.76,13447.0,565.3591,565.4582,564.9727,565.4582,13447.0
2024-10-24 13:20:00,570.84,570.91,570.79,570.86,728.0,565.5374,565.6068,565.4879,565.5573,728.0
2024-10-24 13:25:00,570.87,570.9,570.87,570.9,400.0,565.5672,565.5969,565.5672,565.5969,400.0
2024-10-24 13:30:00,570.83,571.1,570.83,571.1,8120.0,565.5275,565.795,565.5275,565.795,8120.0
2024-10-24 13:35:00,571.28,571.4,571.27,571.4,2814.0,565.9734,566.0922,565.9635,566.0922,2814.0
2024-10-24 13:40:00,571.29,571.55,571.25,571.55,3900.0,565.9833,566.2409,565.9436,566.2409,3900.0
2024-10-24 13:45:00,571.55,571.55,570.71,570.89,2969.0,566.2409,566.2409,565.4087,565.587,2969.0
2024-10-24 13:50:00,570.76,571.03,570.61,570.61,6811.0,565.4582,565.7257,565.3096,565.3096,6811.0
2024-10-24 13:55:00,570.61,570.76,570.09,570.09,9079.0,565.3096,565.4582,564.7944,564.7944,9079.0
2024-10-24 14:00:00,570.12,570.14,569.81,570.14,4266.0,564.8241,564.844,564.517,564.844,4266.0
2024-10-24 14:05:00,570.12,570.2,569.89,570.1,3504.0,564.8241,564.9034,564.5963,564.8043,3504.0
2024-10-24 14:10:00,570.08,570.47,570.08,570.47,952.0,564.7845,565.1709,564.7845,565.1709,952.0
2024-10-24 14:15:00,570.63,570.78,570.63,570.7,774.0,565.3294,565.478,565.3294,565.3987,774.0
2024-10-24 14:20:00,570.65,570.77,570.63,570.64,1524.0,565.3492,565.4681,565.3294,565.3393,1524.0
2024-10-24 14:25:00,570.5,570.58,570.3,570.49,11101.0,565.2006,565.2799,565.0025,565.1907,11101.0
2024-10-24 14:30:00,570.39,570.39,569.97,570.21,5599.0,565.0916,565.0916,564.6755,564.9133,5599.0
2024-10-24 14:35:00,570.29,570.32,570.1,570.1,7348.0,564.9926,565.0223,564.8043,564.8043,7348.0
2024-10-24 14:40:00,570.07,570.33,569.85,570.29,7187.0,564.7746,565.0322,564.5566,564.9926,7187.0
2024-10-24 14:45:00,570.25,570.26,569.99,570.0,6487.0,564.9529,564.9628,564.6953,564.7053,6487.0
2024-10-24 14:50:00,570.1,570.63,570.1,570.59,17685.0,564.8043,565.3294,564.8043,565.2898,17685.0
2024-10-24 14:55:00,570.54,570.75,570.3,570.71,4526.0,565.2402,565.4483,565.0025,565.4087,4526.0
2024-10-24 15:00:00,570.66,570.66,570.16,570.33,16027.0,565.3591,565.3591,564.8638,565.0322,16027.0
2024-10-24 15:05:00,570.33,570.64,570.25,570.58,2631.0,565.0322,565.3393,564.9529,565.2799,2631.0
2024-10-24 15:10:00,570.74,571.24,570.74,571.24,2565.0,565.4384,565.9337,565.4384,565.9337,2565.0
2024-10-24 15:15:00,571.08,571.11,570.95,571.11,8001.0,565.7752,565.8049,565.6464,565.8049,8001.0
2024-10-24 15:20:00,571.2,571.29,571.05,571.05,1256.0,565.8941,565.9833,565.7455,565.7455,1256.0
2024-10-24 15:25:00,571.31,571.45,571.31,571.45,600.0,566.0031,566.1418,566.0031,566.1418,600.0
2024-10-24 15:30:00,571.25,571.61,571.22,571.33,5156.0,565.9436,566.3003,565.9139,566.0229,5156.0
2024-10-24 15:35:00,571.46,571.47,570.97,570.97,6228.0,566.1517,566.1616,565.6662,565.6662,6228.0
2024-10-24 15:40:00,570.95,571.23,570.95,571.23,1812.0,565.6464,565.9238,565.6464,565.9238,1812.0
2024-10-24 15:45:00,571.24,571.39,571.05,571.11,15631.0,565.9337,566.0823,565.7455,565.8049,15631.0
2024-10-24 15:50:00,571.11,571.54,570.92,571.44,19053.0,565.8049,566.2309,565.6167,566.1319,19053.0
2024-10-24 15:55:00,571.43,571.47,571.0,571.06,54744.0,566.122,566.1616,565.696,565.7554,54744.0
2024-10-25 09:30:00,573.06,573.58,572.05,572.13,12570.0,567.7368,568.252,566.7362,566.8155,12570.0
2024-10-25 09:35:00,572.19,572.25,571.19,571.19,2189.0,566.8749,566.9344,565.8842,565.8842,2189.0
2024-10-25 09:40:00,571.28,571.45,571.07,571.11,2426.0,565.9734,566.1418,565.7653,565.8049,2426.0
2024-10-25 09:45:00,571.36,572.25,571.35,572.05,12767.0,566.0526,566.9344,566.0427,566.7362,12767.0
2024-10-25 09:50:00,572.21,572.45,571.64,571.66,2377.0,566.8947,567.1325,566.33,566.3498,2377.0
2024-10-25 09:55:00,571.6,571.73,571.25,571.33,4997.0,566.2904,566.4192,565.9436,566.0229,4997.0
2024-10-25 10:00:00,571.6,572.18,571.17,572.18,25606.0,566.2904,566.865,565.8644,566.865,25606.0
2024-10-25 10:05:00,572.33,573.35,572.09,572.93,39289.0,567.0136,568.0241,566.7758,567.608,39289.0
2024-10-25 10:10:00,572.99,573.08,572.37,572.56,4568.0,567.6675,567.7566,567.0532,567.2415,4568.0
2024-10-25 10:15:00,572.3,572.38,571.71,572.2,10418.0,566.9839,567.0631,566.3994,566.8848,10418.0
2024-10-25 10:20:00,572.25,572.89,572.18,572.86,2505.0,566.9344,567.5684,566.865,567.5387,2505.0
2024-10-25 10:25:00,572.88,573.42,572.76,573.42,11596.0,567.5585,568.0935,567.4396,568.0935,11596.0
2024-10-25 10:30:00,573.05,573.27,572.79,573.08,7287.0,567.7269,567.9449,567.4693,567.7566,7287.0
2024-10-25 10:35:00,573.0,573.0,572.5,572.57,11540.0,567.6774,567.6774,567.182,567.2514,11540.0
2024-10-25 10:40:00,572.55,572.94,572.32,572.32,10479.0,567.2316,567.6179,567.0037,567.0037,10479.0
2024-10-25 10:45:00,572.47,572.49,571.41,571.9,7586.0,567.1523,567.1721,566.1022,566.5876,7586.0
2024-10-25 10:50:00,571.86,572.17,571.86,571.88,1100.0,566.548,566.8551,566.548,566.5678,1100.0
2024-10-25 10:55:00,571.92,571.92,571.36,571.36,1552.0,566.6074,566.6074,566.0526,566.0526,1552.0
2024-10-25 11:00:00,571.4,571.95,571.33,571.33,1397.0,566.0922,566.6371,566.0229,566.0229,1397.0
2024-10-25 11:05:00,571.23,571.23,571.04,571.04,469.0,565.9238,565.9238,565.7356,565.7356,469.0
2024-10-25 11:10:00,571.07,571.08,570.5,570.5,3785.0,565.7653,565.7752,565.2006,565.2006,3785.0
2024-10-25 11:15:00,570.59,570.61,570.27,570.29,11832.0,565.2898,565.3096,564.9727,564.9926,11832.0
2024-10-25 11:20:00,569.97,570.04,569.69,569.72,5024.0,564.6755,564.7449,564.3981,564.4279,5024.0
2024-10-25 11:25:00,569.8,569.82,569.08,569.45,13508.0,564.5071,564.5269,563.7938,564.1604,13508.0
2024-10-25 11:30:00,569.39,569.67,569.33,569.48,1741.0,564.1009,564.3783,564.0415,564.1901,1741.0
2024-10-25 11:35:00,569.28,569.32,568.92,569.19,3788.0,563.9919,564.0316,563.6353,563.9028,3788.0
2024-10-25 11:40:00,569.1,569.18,568.68,569.18,11527.0,563.8136,563.8929,563.3975,563.8929,11527.0
2024-10-25 11:45:00,569.24,569.8,569.21,569.8,4618.0,563.9523,564.5071,563.9226,564.5071,4618.0
2024-10-25 11:50:00,569.66,569.84,569.66,569.74,2065.0,564.3684,564.5467,564.3684,564.4477,2065.0
2024-10-25 11:55:00,569.7,570.04,569.59,570.04,6314.0,564.408,564.7449,564.2991,564.7449,6314.0
2024-10-25 12:00:00,570.11,570.11,569.52,569.52,1080.0,564.8142,564.8142,564.2297,564.2297,1080.0
2024-10-25 12:05:00,569.43,569.72,569.32,569.62,2958.0,564.1405,564.4279,564.0316,564.3288,2958.0
2024-10-25 12:10:00,569.61,569.85,569.48,569.48,575.0,564.3189,564.5566,564.1901,564.1901,575.0
2024-10-25 12:15:00,569.5,569.59,569.5,569.55,747.0,564.2099,564.2991,564.2099,564.2594,747.0
2024-10-25 12:20:00,569.56,569.73,569.53,569.73,1600.0,564.2693,564.4378,564.2396,564.4378,1600.0
2024-10-25 12:25:00,569.81,570.2,569.81,570.19,2088.0,564.517,564.9034,564.517,564.8935,2088.0
2024-10-25 12:30:00,570.17,570.17,569.67,569.71,1908.0,564.8737,564.8737,564.3783,564.4179,1908.0
2024-10-25 12:35:00,569.61,569.71,569.61,569.71,848.0,564.3189,564.4179,564.3189,564.4179,848.0
2024-10-25 12:40:00,569.64,570.05,569.53,570.05,6401.0,564.3486,564.7548,564.2396,564.7548,6401.0
2024-10-25 12:45:00,569.83,569.83,569.68,569.68,675.0,564.5368,564.5368,564.3882,564.3882,675.0
2024-10-25 12:50:00,569.48,569.48,569.36,569.36,687.0,564.1901,564.1901,564.0712,564.0712,687.0
2024-10-25 12:55:00,569.35,569.43,569.14,569.28,2380.0,564.0613,564.1405,563.8532,563.9919,2380.0
2024-10-25 13:00:00,569.21,569.38,569.02,569.38,2252.0,563.9226,564.091,563.7344,564.091,2252.0
2024-10-25 13:05:00,569.29,569.29,569.19,569.19,500.0,564.0018,564.0018,563.9028,563.9028,500.0
2024-10-25 13:10:00,569.39,569.39,568.7,568.8,816.0,564.1009,564.1009,563.4173,563.5164,816.0
2024-10-25 13:15:00,568.75,568.75,568.38,568.42,1708.0,563.4669,563.4669,563.1003,563.1399,1708.0
2024-10-25 13:20:00,568.25,568.45,567.71,568.39,11273.0,562.9715,563.1696,562.4365,563.1102,11273.0
2024-10-25 13:25:00,568.49,568.6,568.25,568.51,3682.0,563.2093,563.3183,562.9715,563.2291,3682.0
2024-10-25 13:30:00,568.15,568.15,567.96,568.06,3372.0,562.8724,562.8724,562.6842,562.7833,3372.0
2024-10-25 13:35:00,567.57,567.78,567.43,567.74,1575.0,562.2978,562.5059,562.1591,562.4662,1575.0
2024-10-25 13:40:00,567.5,567.51,566.79,566.8,2920.0,562.2285,562.2384,561.5251,561.535,2920.0
2024-10-25 13:45:00,566.84,567.7,566.84,567.7,1486.0,561.5746,562.4266,561.5746,562.4266,1486.0
2024-10-25 13:50:00,567.78,568.06,567.78,567.82,411.0,562.5059,562.7833,562.5059,562.5455,411.0
2024-10-25 13:55:00,567.7,567.83,567.11,567.15,4264.0,562.4266,562.5554,561.8421,561.8817,4264.0
2024-10-25 14:00:00,567.19,567.22,566.31,567.19,6589.0,561.9214,561.9511,561.0495,561.9214,6589.0
2024-10-25 14:05:00,567.14,567.14,566.67,566.67,1348.0,561.8718,561.8718,561.4062,561.4062,1348.0
2024-10-25 14:10:00,566.55,566.95,566.18,566.82,1811.0,561.2873,561.6836,560.9207,561.5548,1811.0
2024-10-25 14:15:00,566.87,567.25,566.66,567.22,11351.0,561.6043,561.9808,561.3963,561.9511,11351.0
2024-10-25 14:20:00,567.21,567.39,567.04,567.17,1078.0,561.9412,562.1195,561.7727,561.9015,1078.0
2024-10-25 14:25:00,567.24,567.96,567.24,567.77,1498.0,561.9709,562.6842,561.9709,562.496,1498.0
2024-10-25 14:30:00,567.83,567.96,567.62,567.96,1603.0,562.5554,562.6842,562.3474,562.6842,1603.0
2024-10-25 14:35:00,567.96,568.46,567.96,568.33,2175.0,562.6842,563.1796,562.6842,563.0508,2175.0
2024-10-25 14:40:00,568.29,568.29,568.03,568.19,2000.0,563.0111,563.0111,562.7536,562.9121,2000.0
2024-10-25 14:45:00,568.51,568.63,568.45,568.55,1300.0,563.2291,563.348,563.1696,563.2687,1300.0
2024-10-25 14:50:00,568.6,568.6,568.23,568.3,1550.0,563.3183,563.3183,562.9517,563.021,1550.0
2024-10-25 14:55:00,568.3,568.46,568.07,568.41,9423.0,563.021,563.1796,562.7932,563.13,9423.0
2024-10-25 15:00:00,568.38,568.51,568.03,568.39,13556.0,563.1003,563.2291,562.7536,563.1102,13556.0
2024-10-25 15:05:00,568.34,568.64,567.94,567.95,17030.0,563.0607,563.3579,562.6644,562.6743,17030.0
2024-10-25 15:10:00,568.07,568.16,567.25,567.38,3930.0,562.7932,562.8823,561.9808,562.1096,3930.0
2024-10-25 15:15:00,567.55,568.0,567.55,567.9,7320.0,562.278,562.7238,562.278,562.6248,7320.0
2024-10-25 15:20:00,567.74,567.91,567.33,567.33,2175.0,562.4662,562.6347,562.0601,562.0601,2175.0
2024-10-25 15:25:00,567.51,567.62,567.47,567.62,5852.0,562.2384,562.3474,562.1988,562.3474,5852.0
2024-10-25 15:30:00,567.63,567.63,567.19,567.45,9827.0,562.3573,562.3573,561.9214,562.1789,9827.0
2024-10-25 15:35:00,567.51,567.68,567.51,567.67,1274.0,562.2384,562.4068,562.2384,562.3969,1274.0
2024-10-25 15:40:00,567.56,567.66,567.5,567.57,900.0,562.2879,562.387,562.2285,562.2978,900.0
2024-10-25 15:45:00,567.45,567.91,567.45,567.66,1951.0,562.1789,562.6347,562.1789,562.387,1951.0
2024-10-25 15:50:00,567.75,567.83,567.09,567.54,5458.0,562.4762,562.5554,561.8223,562.2681,5458.0
2024-10-25 15:55:00,567.3,567.72,567.02,567.68,63248.0,562.0303,562.4464,561.7529,562.4068,63248.0
2024-10-28 09:30:00,570.7,572.93,570.24,572.39,17902.0,565.3987,567.608,564.943,567.073,17902.0
2024-10-28 09:35:00,572.38,572.54,571.53,572.16,21399.0,567.0631,567.2217,566.221,566.8452,21399.0
2024-10-28 09:40:00,572.49,573.46,572.45,573.08,11646.0,567.1721,568.1331,567.1325,567.7566,11646.0
2024-10-28 09:45:00,573.09,573.99,572.71,573.57,10102.0,567.7665,568.6582,567.3901,568.2421,10102.0
2024-10-28 09:50:00,573.78,574.34,573.46,574.01,5814.0,568.4501,569.0049,568.1331,568.678,5814.0
2024-10-28 09:55:00,573.98,574.15,572.89,572.98,11053.0,568.6483,568.8167,567.5684,567.6576,11053.0
2024-10-28 10:00:00,573.31,573.37,571.64,571.73,8038.0,567.9845,568.0439,566.33,566.4192,8038.0
2024-10-28 10:05:00,572.27,572.84,572.24,572.6,10888.0,566.9542,567.5189,566.9244,567.2811,10888.0
2024-10-28 10:10:00,572.47,572.89,572.32,572.54,7227.0,567.1523,567.5684,567.0037,567.2217,7227.0
2024-10-28 10:15:00,572.75,572.81,572.28,572.45,11874.0,567.4297,567.4891,566.9641,567.1325,11874.0
2024-10-28 10:20:00,572.27,573.11,572.13,572.84,17007.0,566.9542,567.7864,566.8155,567.5189,17007.0
2024-10-28 10:25:00,573.07,573.94,573.07,573.84,51659.0,567.7467,568.6087,567.7467,568.5096,51659.0
2024-10-28 10:30:00,573.98,574.01,573.3,573.75,9566.0,568.6483,568.678,567.9746,568.4204,9566.0
2024-10-28 10:35:00,573.64,573.78,573.03,573.11,4086.0,568.3114,568.4501,567.7071,567.7864,4086.0
2024-10-28 10:40:00,573.4,573.49,573.18,573.45,4074.0,568.0737,568.1628,567.8557,568.1232,4074.0
2024-10-28 10:45:00,573.74,573.74,573.63,573.64,494.0,568.4105,568.4105,568.3015,568.3114,494.0
2024-10-28 10:50:00,574.13,574.24,574.13,574.21,467.0,568.7969,568.9059,568.7969,568.8761,467.0
2024-10-28 10:55:00,574.07,574.51,573.98,574.12,4433.0,568.7374,569.1734,568.6483,568.787,4433.0
2024-10-28 11:00:00,574.12,574.32,573.82,574.07,7766.0,568.787,568.9851,568.4898,568.7374,7766.0
2024-10-28 11:05:00,573.88,574.3,573.88,573.98,3865.0,568.5492,568.9653,568.5492,568.6483,3865.0
2024-10-28 11:10:00,574.24,574.73,574.12,574.7,1773.0,568.9059,569.3913,568.787,569.3616,1773.0
2024-10-28 11:15:00,574.47,574.53,574.06,574.12,3115.0,569.1337,569.1932,568.7275,568.787,3115.0
2024-10-28 11:20:00,574.08,574.34,574.08,574.21,1659.0,568.7474,569.0049,568.7474,568.8761,1659.0
2024-10-28 11:25:00,574.01,574.01,573.74,573.75,574.0,568.678,568.678,568.4105,568.4204,574.0
2024-10-28 11:30:00,573.95,573.95,573.09,573.22,8301.0,568.6186,568.6186,567.7665,567.8953,8301.0
2024-10-28 11:35:00,573.26,573.26,572.86,572.94,2380.0,567.935,567.935,567.5387,567.6179,2380.0
2024-10-28 11:40:00,572.78,572.91,572.5,572.69,4704.0,567.4594,567.5882,567.182,567.3703,4704.0
2024-10-28 11:45:00,572.66,573.02,572.66,572.87,1514.0,567.3405,567.6972,567.3405,567.5486,1514.0
2024-10-28 11:50:00,572.98,573.07,572.76,572.76,4839.0,567.6576,567.7467,567.4396,567.4396,4839.0
2024-10-28 11:55:00,572.64,572.82,572.56,572.56,2642.0,567.3207,567.4991,567.2415,567.2415,2642.0
2024-10-28 12:00:00,572.45,572.64,572.17,572.48,7176.0,567.1325,567.3207,566.8551,567.1622,7176.0
2024-10-28 12:05:00,572.49,572.61,572.49,572.6,690.0,567.1721,567.291,567.1721,567.2811,690.0
2024-10-28 12:10:00,572.97,573.47,572.97,573.47,3072.0,567.6477,568.143,567.6477,568.143,3072.0
2024-10-28 12:15:00,573.64,573.64,573.54,573.56,595.0,568.3114,568.3114,568.2124,568.2322,595.0
2024-10-28 12:20:00,573.51,573.55,573.41,573.42,3384.0,568.1826,568.2223,568.0836,568.0935,3384.0
2024-10-28 12:25:00,573.55,573.67,573.54,573.67,375.0,568.2223,568.3412,568.2124,568.3412,375.0
2024-10-28 12:30:00,573.5,573.5,573.47,573.47,1276.0,568.1727,568.1727,568.143,568.143,1276.0
2024-10-28 12:35:00,573.23,573.23,572.94,572.94,890.0,567.9052,567.9052,567.6179,567.6179,890.0
2024-10-28 12:40:00,572.82,573.27,572.79,573.27,1512.0,567.4991,567.9449,567.4693,567.9449,1512.0
2024-10-28 12:45:00,573.46,573.46,572.82,572.82,1094.0,568.1331,568.1331,567.4991,567.4991,1094.0
2024-10-28 12:50:00,573.13,573.23,573.13,573.19,920.0,567.8062,567.9052,567.8062,567.8656,920.0
2024-10-28 12:55:00,573.14,573.14,572.95,572.95,400.0,567.8161,567.8161,567.6278,567.6278,400.0
2024-10-28 13:00:00,573.13,573.13,572.92,572.92,200.0,567.8062,567.8062,567.5981,567.5981,200.0
2024-10-28 13:05:00,572.89,573.2,572.76,573.2,2769.0,567.5684,567.8755,567.4396,567.8755,2769.0
2024-10-28 13:10:00,573.23,573.23,572.94,572.97,1963.0,567.9052,567.9052,567.6179,567.6477,1963.0
2024-10-28 13:15:00,573.07,573.32,573.02,573.32,2477.0,567.7467,567.9944,567.6972,567.9944,2477.0
2024-10-28 13:20:00,573.27,573.58,573.27,573.57,1058.0,567.9449,568.252,567.9449,568.2421,1058.0
2024-10-28 13:25:00,573.66,573.66,573.45,573.45,650.0,568.3313,568.3313,568.1232,568.1232,650.0
2024-10-28 13:30:00,573.78,573.78,573.78,573.78,248.0,568.4501,568.4501,568.4501,568.4501,248.0
2024-10-28 13:35:00,573.77,573.77,573.59,573.68,1104.0,568.4402,568.4402,568.2619,568.3511,1104.0
2024-10-28 13:40:00,573.56,573.56,573.56,573.56,335.0,568.2322,568.2322,568.2322,568.2322,335.0
2024-10-28 13:45:00,573.69,573.72,573.57,573.57,400.0,568.361,568.3907,568.2421,568.2421,400.0
2024-10-28 13:50:00,573.48,573.54,573.38,573.54,618.0,568.1529,568.2124,568.0539,568.2124,618.0
2024-10-28 13:55:00,573.48,573.56,573.48,573.48,1136.0,568.1529,568.2322,568.1529,568.1529,1136.0
2024-10-28 14:00:00,573.46,573.46,572.81,572.98,2225.0,568.1331,568.1331,567.4891,567.6576,2225.0
2024-10-28 14:05:00,572.97,573.15,572.95,573.12,581.0,567.6477,567.826,567.6278,567.7963,581.0
2024-10-28 14:10:00,572.98,573.06,572.89,572.91,1041.0,567.6576,567.7368,567.5684,567.5882,1041.0
2024-10-28 14:15:00,572.83,572.83,572.83,572.83,130.0,567.509,567.509,567.509,567.509,130.0
2024-10-28 14:20:00,572.84,572.84,572.72,572.72,200.0,567.5189,567.5189,567.4,567.4,200.0
2024-10-28 14:25:00,572.57,572.57,572.57,572.57,100.0,567.2514,567.2514,567.2514,567.2514,100.0
2024-10-28 14:30:00,572.73,572.73,572.56,572.56,400.0,567.4099,567.4099,567.2415,567.2415,400.0
2024-10-28 14:35:00,572.56,572.79,572.42,572.79,12431.0,567.2415,567.4693,567.1028,567.4693,12431.0
2024-10-28 14:40:00,573.02,573.15,573.01,573.01,1070.0,567.6972,567.826,567.6873,567.6873,1070.0
2024-10-28 14:45:00,572.94,573.11,572.92,573.11,876.0,567.6179,567.7864,567.5981,567.7864,876.0
2024-10-28 14:50:00,573.44,573.63,573.43,573.57,2248.0,568.1133,568.3015,568.1034,568.2421,2248.0
2024-10-28 14:55:00,573.49,573.5,573.09,573.09,2215.0,568.1628,568.1727,567.7665,567.7665,2215.0
2024-10-28 15:00:00,573.07,573.26,572.77,573.26,3258.0,567.7467,567.935,567.4495,567.935,3258.0
2024-10-28 15:05:00,573.11,573.14,572.8,572.84,504.0,567.7864,567.8161,567.4792,567.5189,504.0
2024-10-28 15:10:00,572.97,573.02,572.89,572.89,2771.0,567.6477,567.6972,567.5684,567.5684,2771.0
2024-10-28 15:15:00,572.79,572.9,572.76,572.76,850.0,567.4693,567.5783,567.4396,567.4396,850.0
2024-10-28 15:20:00,573.06,573.53,573.06,573.53,2187.0,567.7368,568.2025,567.7368,568.2025,2187.0
2024-10-28 15:25:00,573.56,573.8,573.56,573.6,907.0,568.2322,568.47,568.2322,568.2718,907.0
2024-10-28 15:30:00,573.54,574.2,573.54,574.2,1843.0,568.2124,568.8662,568.2124,568.8662,1843.0
2024-10-28 15:35:00,574.14,574.14,573.88,573.88,1323.0,568.8068,568.8068,568.5492,568.5492,1323.0
2024-10-28 15:40:00,574.28,574.28,574.12,574.16,4860.0,568.9455,568.9455,568.787,568.8266,4860.0
2024-10-28 15:45:00,574.2,574.21,573.98,573.98,3649.0,568.8662,568.8761,568.6483,568.6483,3649.0
2024-10-28 15:50:00,574.01,574.1,573.61,574.08,16796.0,568.678,568.7672,568.2817,568.7474,16796.0
2024-10-28 15:55:00,574.1,574.1,573.23,573.42,65315.0,568.7672,568.7672,567.9052,568.0935,65315.0
2024-10-29 09:30:00,570.31,570.31,568.24,568.52,19899.0,565.0124,565.0124,562.9616,563.239,19899.0
2024-10-29 09:35:00,568.26,569.06,568.1,568.73,9714.0,562.9814,563.774,562.8229,563.447,9714.0
2024-10-29 09:40:00,569.32,570.0,568.83,569.24,11821.0,564.0316,564.7053,563.5461,563.9523,11821.0
2024-10-29 09:45:00,569.04,570.26,568.81,569.89,15191.0,563.7542,564.9628,563.5263,564.5963,15191.0
2024-10-29 09:50:00,570.26,571.33,570.26,571.04,10338.0,564.9628,566.0229,564.9628,565.7356,10338.0
2024-10-29 09:55:00,571.17,571.29,570.65,570.93,3837.0,565.8644,565.9833,565.3492,565.6266,3837.0
2024-10-29 10:00:00,571.11,571.95,569.9,571.84,10604.0,565.8049,566.6371,564.6062,566.5282,10604.0
2024-10-29 10:05:00,571.63,571.76,571.22,571.63,8852.0,566.3201,566.4489,565.9139,566.3201,8852.0
2024-10-29 10:10:00,571.5,572.08,571.4,571.4,2326.0,566.1913,566.7659,566.0922,566.0922,2326.0
2024-10-29 10:15:00,571.54,571.89,571.54,571.56,3216.0,566.2309,566.5777,566.2309,566.2508,3216.0
2024-10-29 10:20:00,571.31,572.54,571.26,572.54,4971.0,566.0031,567.2217,565.9535,567.2217,4971.0
2024-10-29 10:25:00,572.77,572.96,571.76,571.81,2385.0,567.4495,567.6378,566.4489,566.4984,2385.0
2024-10-29 10:30:00,571.67,572.05,571.5,572.03,1929.0,566.3597,566.7362,566.1913,566.7164,1929.0
2024-10-29 10:35:00,572.05,572.88,571.8,572.75,5757.0,566.7362,567.5585,566.4885,567.4297,5757.0
2024-10-29 10:40:00,572.56,573.12,572.56,572.89,2080.0,567.2415,567.7963,567.2415,567.5684,2080.0
2024-10-29 10:45:00,572.53,572.59,571.73,572.03,7729.0,567.2117,567.2712,566.4192,566.7164,7729.0
2024-10-29 10:50:00,572.0,572.26,571.9,571.9,3358.0,566.6867,566.9443,566.5876,566.5876,3358.0
2024-10-29 10:55:00,571.84,572.6,571.81,572.6,2726.0,566.5282,567.2811,566.4984,567.2811,2726.0
2024-10-29 11:00:00,572.38,572.55,572.07,572.34,2057.0,567.0631,567.2316,566.756,567.0235,2057.0
2024-10-29 11:05:00,572.42,572.42,571.37,571.46,2723.0,567.1028,567.1028,566.0625,566.1517,2723.0
2024-10-29 11:10:00,571.49,572.14,571.13,572.14,9401.0,566.1814,566.8254,565.8248,566.8254,9401.0
2024-10-29 11:15:00,572.07,572.29,571.83,571.92,5851.0,566.756,566.974,566.5183,566.6074,5851.0
2024-10-29 11:20:00,571.83,572.28,571.7,571.81,8594.0,566.5183,566.9641,566.3895,566.4984,8594.0
2024-10-29 11:25:00,571.76,572.02,571.61,571.96,11606.0,566.4489,566.7065,566.3003,566.647,11606.0
2024-10-29 11:30:00,572.02,572.53,572.02,572.21,36276.0,566.7065,567.2117,566.7065,566.8947,36276.0
2024-10-29 11:35:00,572.24,572.9,572.19,572.9,45531.0,566.9244,567.5783,566.8749,567.5783,45531.0
2024-10-29 11:40:00,572.92,572.92,572.79,572.8,3321.0,567.5981,567.5981,567.4693,567.4792,3321.0
2024-10-29 11:45:00,572.99,573.27,572.89,572.94,8572.0,567.6675,567.9449,567.5684,567.6179,8572.0
2024-10-29 11:50:00,572.91,572.91,572.45,572.68,612.0,567.5882,567.5882,567.1325,567.3604,612.0
2024-10-29 11:55:00,572.75,572.84,572.64,572.64,600.0,567.4297,567.5189,567.3207,567.3207,600.0
2024-10-29 12:00:00,572.83,573.09,572.66,572.66,1250.0,567.509,567.7665,567.3405,567.3405,1250.0
2024-10-29 12:05:00,572.65,572.78,572.65,572.75,530.0,567.3306,567.4594,567.3306,567.4297,530.0
2024-10-29 12:10:00,572.75,572.93,572.74,572.9,2200.0,567.4297,567.608,567.4198,567.5783,2200.0
2024-10-29 12:15:00,572.86,572.87,572.5,572.76,5940.0,567.5387,567.5486,567.182,567.4396,5940.0
2024-10-29 12:20:00,572.69,572.69,572.24,572.44,4353.0,567.3703,567.3703,566.9244,567.1226,4353.0
2024-10-29 12:25:00,572.47,572.47,572.15,572.15,22017.0,567.1523,567.1523,566.8353,566.8353,22017.0
2024-10-29 12:30:00,572.24,572.24,571.84,572.17,9118.0,566.9244,566.9244,566.5282,566.8551,9118.0
2024-10-29 12:35:00,572.2,572.21,571.81,572.03,10419.0,566.8848,566.8947,566.4984,566.7164,10419.0
2024-10-29 12:40:00,572.02,572.21,571.84,572.13,1860.0,566.7065,566.8947,566.5282,566.8155,1860.0
2024-10-29 12:45:00,572.21,572.38,572.13,572.13,3497.0,566.8947,567.0631,566.8155,566.8155,3497.0
2024-10-29 12:50:00,572.1,572.78,572.1,572.72,4169.0,566.7857,567.4594,566.7857,567.4,4169.0
2024-10-29 12:55:00,572.74,572.74,572.51,572.51,876.0,567.4198,567.4198,567.1919,567.1919,876.0
2024-10-29 13:00:00,572.69,573.19,572.69,573.07,2787.0,567.3703,567.8656,567.3703,567.7467,2787.0
2024-10-29 13:05:00,572.82,572.83,572.49,572.49,838.0,567.4991,567.509,567.1721,567.1721,838.0
2024-10-29 13:10:00,572.42,572.97,572.37,572.93,1184.0,567.1028,567.6477,567.0532,567.608,1184.0
2024-10-29 13:15:00,572.8,572.9,572.8,572.89,622.0,567.4792,567.5783,567.4792,567.5684,622.0
2024-10-29 13:20:00,572.95,572.99,572.79,572.99,850.0,567.6278,567.6675,567.4693,567.6675,850.0
2024-10-29 13:25:00,573.13,573.13,572.76,572.94,1470.0,567.8062,567.8062,567.4396,567.6179,1470.0
2024-10-29 13:30:00,573.03,573.03,572.3,572.34,1648.0,567.7071,567.7071,566.9839,567.0235,1648.0
2024-10-29 13:35:00,572.39,572.44,572.17,572.17,1105.0,567.073,567.1226,566.8551,566.8551,1105.0
2024-10-29 13:40:00,572.31,572.49,571.97,572.26,59568.0,566.9938,567.1721,566.657,566.9443,59568.0
2024-10-29 13:45:00,572.26,572.67,572.26,572.56,6246.0,566.9443,567.3504,566.9443,567.2415,6246.0
2024-10-29 13:50:00,572.65,572.77,572.63,572.76,1252.0,567.3306,567.4495,567.3108,567.4396,1252.0
2024-10-29 13:55:00,572.86,573.17,572.86,573.05,2012.0,567.5387,567.8458,567.5387,567.7269,2012.0
2024-10-29 14:00:00,573.0,573.25,572.96,573.13,1987.0,567.6774,567.9251,567.6378,567.8062,1987.0
2024-10-29 14:05:00,573.1,573.26,572.88,573.14,1660.0,567.7765,567.935,567.5585,567.8161,1660.0
2024-10-29 14:10:00,573.22,573.22,572.94,573.04,1400.0,567.8953,567.8953,567.6179,567.717,1400.0
2024-10-29 14:15:00,572.92,573.09,572.8,573.04,1751.0,567.5981,567.7665,567.4792,567.717,1751.0
2024-10-29 14:20:00,573.21,573.4,573.08,573.31,4307.0,567.8854,568.0737,567.7566,567.9845,4307.0
2024-10-29 14:25:00,573.31,573.35,573.22,573.22,1000.0,567.9845,568.0241,567.8953,567.8953,1000.0
2024-10-29 14:30:00,573.28,573.58,573.15,573.51,4519.0,567.9548,568.252,567.826,568.1826,4519.0
2024-10-29 14:35:00,573.57,574.06,573.57,574.06,900.0,568.2421,568.7275,568.2421,568.7275,900.0
2024-10-29 14:40:00,573.85,574.2,573.85,573.91,6951.0,568.5195,568.8662,568.5195,568.5789,6951.0
2024-10-29 14:45:00,573.92,574.01,573.7,573.95,2361.0,568.5888,568.678,568.3709,568.6186,2361.0
2024-10-29 14:50:00,573.96,573.98,573.87,573.98,795.0,568.6285,568.6483,568.5393,568.6483,795.0
2024-10-29 14:55:00,573.88,573.94,573.78,573.87,1198.0,568.5492,568.6087,568.4501,568.5393,1198.0
2024-10-29 15:00:00,573.89,573.95,573.8,573.85,2068.0,568.5591,568.6186,568.47,568.5195,2068.0
2024-10-29 15:05:00,573.81,574.0,573.75,574.0,4598.0,568.4799,568.6681,568.4204,568.6681,4598.0
2024-10-29 15:10:00,573.96,574.09,573.6,573.62,2119.0,568.6285,568.7573,568.2718,568.2916,2119.0
2024-10-29 15:15:00,573.59,573.61,573.38,573.61,2193.0,568.2619,568.2817,568.0539,568.2817,2193.0
2024-10-29 15:20:00,573.61,573.61,573.46,573.59,1328.0,568.2817,568.2817,568.1331,568.2619,1328.0
2024-10-29 15:25:00,573.49,573.75,573.45,573.75,8646.0,568.1628,568.4204,568.1232,568.4204,8646.0
2024-10-29 15:30:00,573.78,573.8,573.42,573.65,2338.0,568.4501,568.47,568.0935,568.3213,2338.0
2024-10-29 15:35:00,573.71,573.83,573.59,573.83,2360.0,568.3808,568.4997,568.2619,568.4997,2360.0
2024-10-29 15:40:00,573.52,573.55,573.31,573.5,3041.0,568.1926,568.2223,567.9845,568.1727,3041.0
2024-10-29 15:45:00,573.49,573.77,573.44,573.77,16068.0,568.1628,568.4402,568.1133,568.4402,16068.0
2024-10-29 15:50:00,573.59,573.76,573.2,573.4,26682.0,568.2619,568.4303,567.8755,568.0737,26682.0
2024-10-29 15:55:00,573.43,574.06,573.32,573.98,165935.0,568.1034,568.7275,567.9944,568.6483,165935.0
2024-10-30 09:30:00,572.48,573.48,571.89,573.47,9052.0,567.1622,568.1529,566.5777,568.143,9052.0
2024-10-30 09:35:00,573.36,574.25,573.31,574.0,13724.0,568.034,568.9158,567.9845,568.6681,13724.0
2024-10-30 09:40:00,574.0,574.14,573.26,574.14,26396.0,568.6681,568.8068,567.935,568.8068,26396.0
2024-10-30 09:45:00,573.96,575.65,573.7,575.65,10496.0,568.6285,570.3028,568.3709,570.3028,10496.0
2024-10-30 09:50:00,575.59,577.06,575.36,576.9,2414.0,570.2433,571.6997,570.0155,571.5412,2414.0
2024-10-30 09:55:00,577.36,578.18,577.36,578.12,4433.0,571.9969,572.8093,571.9969,572.7498,4433.0
2024-10-30 10:00:00,578.11,578.74,578.08,578.63,5852.0,572.7399,573.3641,572.7102,573.2551,5852.0
2024-10-30 10:05:00,578.5,578.81,578.15,578.77,5910.0,573.1263,573.4334,572.7795,573.3938,5910.0
2024-10-30 10:10:00,578.73,579.53,578.56,579.53,1280.0,573.3542,574.1467,573.1857,574.1467,1280.0
2024-10-30 10:15:00,579.79,579.81,579.24,579.46,3999.0,574.4043,574.4241,573.8594,574.0774,3999.0
2024-10-30 10:20:00,579.33,579.33,578.13,578.33,7277.0,573.9486,573.9486,572.7597,572.9579,7277.0
2024-10-30 10:25:00,578.32,578.4,577.73,578.22,3766.0,572.948,573.0272,572.3634,572.8489,3766.0
2024-10-30 10:30:00,577.99,577.99,577.0,577.5,18053.0,572.621,572.621,571.6402,572.1356,18053.0
2024-10-30 10:35:00,577.52,577.72,577.19,577.4,2580.0,572.1554,572.3535,571.8285,572.0365,2580.0
2024-10-30 10:40:00,577.46,577.46,577.11,577.35,5040.0,572.096,572.096,571.7492,571.987,5040.0
2024-10-30 10:45:00,577.05,577.12,576.85,577.12,7024.0,571.6898,571.7591,571.4916,571.7591,7024.0
2024-10-30 10:50:00,577.23,577.23,576.47,576.94,5007.0,571.8681,571.8681,571.1152,571.5808,5007.0
2024-10-30 10:55:00,576.99,577.41,576.59,576.6,4284.0,571.6303,572.0464,571.234,571.2439,4284.0
2024-10-30 11:00:00,576.75,576.78,576.43,576.6,4632.0,571.3925,571.4223,571.0755,571.2439,4632.0
2024-10-30 11:05:00,576.46,576.65,576.14,576.65,2882.0,571.1052,571.2935,570.7882,571.2935,2882.0
2024-10-30 11:10:00,576.48,576.48,576.22,576.32,3000.0,571.1251,571.1251,570.8675,570.9665,3000.0
2024-10-30 11:15:00,576.1,576.23,575.72,576.23,14115.0,570.7486,570.8774,570.3721,570.8774,14115.0
2024-10-30 11:20:00,575.98,575.99,575.65,575.88,9002.0,570.6297,570.6396,570.3028,570.5306,9002.0
2024-10-30 11:25:00,575.76,575.96,575.75,575.9,2071.0,570.4117,570.6099,570.4018,570.5504,2071.0
2024-10-30 11:30:00,576.23,576.68,576.23,576.34,1683.0,570.8774,571.3232,570.8774,570.9864,1683.0
2024-10-30 11:35:00,576.22,576.7,576.22,576.62,1491.0,570.8675,571.343,570.8675,571.2638,1491.0
2024-10-30 11:40:00,576.66,576.9,576.66,576.72,7114.0,571.3034,571.5412,571.3034,571.3628,7114.0
2024-10-30 11:45:00,576.61,576.81,576.57,576.75,6100.0,571.2539,571.452,571.2142,571.3925,6100.0
2024-10-30 11:50:00,576.72,577.05,576.69,576.93,4349.0,571.3628,571.6898,571.3331,571.5709,4349.0
2024-10-30 11:55:00,576.86,576.86,576.4,576.41,3298.0,571.5015,571.5015,571.0458,571.0557,3298.0
2024-10-30 12:00:00,576.33,576.36,576.17,576.28,1507.0,570.9765,571.0062,570.8179,570.9269,1507.0
2024-10-30 12:05:00,576.34,576.34,576.05,576.13,4180.0,570.9864,570.9864,570.6991,570.7783,4180.0
2024-10-30 12:10:00,575.96,576.02,575.72,575.72,3016.0,570.6099,570.6693,570.3721,570.3721,3016.0
2024-10-30 12:15:00,575.73,575.85,575.69,575.69,3423.0,570.382,570.5009,570.3424,570.3424,3423.0
2024-10-30 12:20:00,575.68,575.92,575.68,575.76,5002.0,570.3325,570.5703,570.3325,570.4117,5002.0
2024-10-30 12:25:00,575.68,575.69,575.32,575.33,4270.0,570.3325,570.3424,569.9758,569.9857,4270.0
2024-10-30 12:30:00,575.34,575.36,575.11,575.36,5021.0,569.9956,570.0155,569.7678,570.0155,5021.0
2024-10-30 12:35:00,575.41,575.67,575.4,575.64,3533.0,570.065,570.3226,570.0551,570.2929,3533.0
2024-10-30 12:40:00,575.72,575.72,575.44,575.45,1228.0,570.3721,570.3721,570.0947,570.1046,1228.0
2024-10-30 12:45:00,575.38,575.53,575.35,575.42,2106.0,570.0353,570.1839,570.0056,570.0749,2106.0
2024-10-30 12:50:00,575.26,575.36,575.22,575.23,2125.0,569.9164,570.0155,569.8768,569.8867,2125.0
2024-10-30 12:55:00,575.06,575.11,575.06,575.09,1300.0,569.7182,569.7678,569.7182,569.748,1300.0
2024-10-30 13:00:00,575.25,575.33,575.17,575.33,900.0,569.9065,569.9857,569.8272,569.9857,900.0
2024-10-30 13:05:00,575.44,575.59,575.44,575.56,943.0,570.0947,570.2433,570.0947,570.2136,943.0
2024-10-30 13:10:00,575.57,575.93,575.56,575.78,963.0,570.2235,570.5802,570.2136,570.4316,963.0
2024-10-30 13:15:00,575.77,575.93,575.75,575.78,1210.0,570.4217,570.5802,570.4018,570.4316,1210.0
2024-10-30 13:20:00,575.81,575.81,575.55,575.56,1250.0,570.4613,570.4613,570.2037,570.2136,1250.0
2024-10-30 13:25:00,575.7,575.76,575.09,575.1,2986.0,570.3523,570.4117,569.748,569.7579,2986.0
2024-10-30 13:30:00,575.27,575.27,574.43,574.45,3573.0,569.9263,569.9263,569.0941,569.1139,3573.0
2024-10-30 13:35:00,574.55,574.87,574.44,574.67,2768.0,569.213,569.53,569.104,569.3319,2768.0
2024-10-30 13:40:00,574.53,574.85,574.46,574.85,2133.0,569.1932,569.5102,569.1238,569.5102,2133.0
2024-10-30 13:45:00,574.68,574.79,574.65,574.76,1775.0,569.3418,569.4508,569.3121,569.421,1775.0
2024-10-30 13:50:00,574.87,574.98,574.4,574.93,2983.0,569.53,569.639,569.0644,569.5895,2983.0
2024-10-30 13:55:00,574.95,575.02,574.89,575.02,600.0,569.6093,569.6786,569.5498,569.6786,600.0
2024-10-30 14:00:00,575.41,575.41,575.41,575.41,200.0,570.065,570.065,570.065,570.065,200.0
2024-10-30 14:05:00,575.67,576.07,575.67,575.72,9262.0,570.3226,570.7189,570.3226,570.3721,9262.0
2024-10-30 14:10:00,575.88,575.88,575.87,575.88,195.0,570.5306,570.5306,570.5207,570.5306,195.0
2024-10-30 14:15:00,575.96,575.96,575.71,575.71,1207.0,570.6099,570.6099,570.3622,570.3622,1207.0
2024-10-30 14:20:00,575.89,575.91,575.64,575.68,6688.0,570.5405,570.5604,570.2929,570.3325,6688.0
2024-10-30 14:25:00,575.65,575.69,575.45,575.45,1300.0,570.3028,570.3424,570.1046,570.1046,1300.0
2024-10-30 14:30:00,575.36,575.49,575.32,575.32,1449.0,570.0155,570.1443,569.9758,569.9758,1449.0
2024-10-30 14:35:00,575.3,575.46,575.08,575.08,3149.0,569.956,570.1145,569.7381,569.7381,3149.0
2024-10-30 14:40:00,575.08,575.09,574.72,574.81,13917.0,569.7381,569.748,569.3814,569.4706,13917.0
2024-10-30 14:45:00,574.87,574.95,574.8,574.87,5433.0,569.53,569.6093,569.4607,569.53,5433.0
2024-10-30 14:50:00,574.89,575.03,574.8,575.0,2961.0,569.5498,569.6885,569.4607,569.6588,2961.0
2024-10-30 14:55:00,575.06,575.14,574.86,574.87,4050.0,569.7182,569.7975,569.5201,569.53,4050.0
2024-10-30 15:00:00,574.84,574.84,574.27,574.38,3378.0,569.5003,569.5003,568.9356,569.0446,3378.0
2024-10-30 15:05:00,574.34,574.59,574.11,574.39,9621.0,569.0049,569.2526,568.7771,569.0545,9621.0
2024-10-30 15:10:00,574.34,574.66,574.24,574.65,4716.0,569.0049,569.322,568.9059,569.3121,4716.0
2024-10-30 15:15:00,574.69,574.69,573.89,574.15,4636.0,569.3517,569.3517,568.5591,568.8167,4636.0
2024-10-30 15:20:00,574.15,574.3,574.03,574.3,11771.0,568.8167,568.9653,568.6978,568.9653,11771.0
2024-10-30 15:25:00,574.21,574.27,574.08,574.15,2599.0,568.8761,568.9356,568.7474,568.8167,2599.0
2024-10-30 15:30:00,574.12,574.23,573.93,573.98,5163.0,568.787,568.896,568.5987,568.6483,5163.0
2024-10-30 15:35:00,574.0,574.01,573.48,573.94,5550.0,568.6681,568.678,568.1529,568.6087,5550.0
2024-10-30 15:40:00,574.01,574.22,573.87,573.87,22505.0,568.678,568.8861,568.5393,568.5393,22505.0
2024-10-30 15:45:00,573.88,573.94,573.66,573.66,4690.0,568.5492,568.6087,568.3313,568.3313,4690.0
2024-10-30 15:50:00,573.63,573.88,573.42,573.61,16384.0,568.3015,568.5492,568.0935,568.2817,16384.0
2024-10-30 15:55:00,573.72,573.73,572.8,573.14,30831.0,568.3907,568.4006,567.4792,567.8161,30831.0
2024-10-31 09:30:00,572.55,573.17,571.58,572.03,35100.0,567.2316,567.8458,566.2706,566.7164,35100.0
2024-10-31 09:35:00,572.1,573.27,571.62,573.03,8734.0,566.7857,567.9449,566.3102,567.7071,8734.0
2024-10-31 09:40:00,572.89,573.47,572.66,572.98,4962.0,567.5684,568.143,567.3405,567.6576,4962.0
2024-10-31 09:45:00,572.89,572.89,570.78,570.78,13331.0,567.5684,567.5684,565.478,565.478,13331.0
2024-10-31 09:50:00,571.19,571.61,570.33,570.56,27578.0,565.8842,566.3003,565.0322,565.26,27578.0
2024-10-31 09:55:00,570.54,572.08,570.54,572.01,13692.0,565.2402,566.7659,565.2402,566.6966,13692.0
2024-10-31 10:00:00,571.93,572.18,570.72,570.78,10686.0,566.6173,566.865,565.4186,565.478,10686.0
2024-10-31 10:05:00,570.48,570.59,569.76,570.52,26972.0,565.1808,565.2898,564.4675,565.2204,26972.0
2024-10-31 10:10:00,570.43,570.68,569.87,569.87,17641.0,565.1313,565.3789,564.5765,564.5765,17641.0
2024-10-31 10:15:00,569.93,571.34,569.93,571.2,14820.0,564.6359,566.0328,564.6359,565.8941,14820.0
2024-10-31 10:20:00,571.29,571.59,570.75,571.0,14007.0,565.9833,566.2805,565.4483,565.696,14007.0
2024-10-31 10:25:00,571.08,571.28,569.68,570.13,9060.0,565.7752,565.9734,564.3882,564.834,9060.0
2024-10-31 10:30:00,569.9,570.83,569.7,570.2,14507.0,564.6062,565.5275,564.408,564.9034,14507.0
2024-10-31 10:35:00,570.37,570.49,569.51,569.53,3900.0,565.0718,565.1907,564.2198,564.2396,3900.0
2024-10-31 10:40:00,569.37,569.37,568.62,568.69,7745.0,564.0811,564.0811,563.3381,563.4074,7745.0
2024-10-31 10:45:00,568.82,568.87,568.1,568.17,14091.0,563.5362,563.5857,562.8229,562.8922,14091.0
2024-10-31 10:50:00,568.11,568.26,567.65,567.65,6041.0,562.8328,562.9814,562.3771,562.3771,6041.0
2024-10-31 10:55:00,567.64,567.76,567.1,567.18,21037.0,562.3672,562.4861,561.8322,561.9114,21037.0
2024-10-31 11:00:00,567.11,567.17,566.18,566.33,7148.0,561.8421,561.9015,560.9207,561.0693,7148.0
2024-10-31 11:05:00,566.37,567.46,566.37,567.36,3138.0,561.109,562.1888,561.109,562.0898,3138.0
2024-10-31 11:10:00,567.0,567.41,567.0,567.41,845.0,561.7331,562.1393,561.7331,562.1393,845.0
2024-10-31 11:15:00,566.93,567.75,566.93,567.74,600.0,561.6638,562.4762,561.6638,562.4662,600.0
2024-10-31 11:20:00,567.38,568.61,567.38,568.49,3459.0,562.1096,563.3282,562.1096,563.2093,3459.0
2024-10-31 11:25:00,568.33,568.33,567.68,567.86,4600.0,563.0508,563.0508,562.4068,562.5851,4600.0
2024-10-31 11:30:00,568.02,568.22,567.81,568.14,4341.0,562.7436,562.9418,562.5356,562.8625,4341.0
2024-10-31 11:35:00,568.23,568.43,568.05,568.24,1800.0,562.9517,563.1498,562.7734,562.9616,1800.0
2024-10-31 11:40:00,568.1,568.83,568.1,568.82,11959.0,562.8229,563.5461,562.8229,563.5362,11959.0
2024-10-31 11:45:00,568.99,569.02,568.73,568.84,12853.0,563.7046,563.7344,563.447,563.556,12853.0
2024-10-31 11:50:00,568.66,569.03,568.19,568.19,7707.0,563.3777,563.7443,562.9121,562.9121,7707.0
2024-10-31 11:55:00,568.35,568.55,568.35,568.55,2230.0,563.0706,563.2687,563.0706,563.2687,2230.0
2024-10-31 12:00:00,568.66,568.86,568.63,568.84,1739.0,563.3777,563.5758,563.348,563.556,1739.0
2024-10-31 12:05:00,568.75,568.99,568.59,568.63,1506.0,563.4669,563.7046,563.3083,563.348,1506.0
2024-10-31 12:10:00,568.75,569.27,568.69,569.17,4869.0,563.4669,563.982,563.4074,563.883,4869.0
2024-10-31 12:15:00,569.3,569.33,569.21,569.21,800.0,564.0118,564.0415,563.9226,563.9226,800.0
2024-10-31 12:20:00,569.13,569.8,569.1,569.3,11296.0,563.8433,564.5071,563.8136,564.0118,11296.0
2024-10-31 12:25:00,569.3,569.48,569.15,569.38,2341.0,564.0118,564.1901,563.8631,564.091,2341.0
2024-10-31 12:30:00,569.56,569.56,569.38,569.43,1456.0,564.2693,564.2693,564.091,564.1405,1456.0
2024-10-31 12:35:00,569.23,569.23,568.89,568.89,1064.0,563.9424,563.9424,563.6056,563.6056,1064.0
2024-10-31 12:40:00,569.1,569.35,569.09,569.22,4324.0,563.8136,564.0613,563.8037,563.9325,4324.0
2024-10-31 12:45:00,569.25,569.25,569.03,569.03,850.0,563.9622,563.9622,563.7443,563.7443,850.0
2024-10-31 12:50:00,569.01,569.06,568.89,569.01,1376.0,563.7244,563.774,563.6056,563.7244,1376.0
2024-10-31 12:55:00,568.87,569.14,568.81,569.14,368.0,563.5857,563.8532,563.5263,563.8532,368.0
2024-10-31 13:00:00,569.23,569.83,569.22,569.79,2098.0,563.9424,564.5368,563.9325,564.4972,2098.0
2024-10-31 13:05:00,569.66,569.91,569.61,569.91,1292.0,564.3684,564.6161,564.3189,564.6161,1292.0
2024-10-31 13:10:00,570.28,570.28,569.9,569.9,1669.0,564.9826,564.9826,564.6062,564.6062,1669.0
2024-10-31 13:15:00,570.02,570.02,569.74,569.74,1532.0,564.7251,564.7251,564.4477,564.4477,1532.0
2024-10-31 13:20:00,569.8,570.06,569.8,570.05,1786.0,564.5071,564.7647,564.5071,564.7548,1786.0
2024-10-31 13:25:00,570.0,570.1,569.59,569.59,2513.0,564.7053,564.8043,564.2991,564.2991,2513.0
2024-10-31 13:30:00,569.53,569.64,569.07,569.25,5496.0,564.2396,564.3486,563.7839,563.9622,5496.0
2024-10-31 13:35:00,569.24,569.3,569.05,569.17,1400.0,563.9523,564.0118,563.7641,563.883,1400.0
2024-10-31 13:40:00,568.93,569.11,568.92,568.93,1390.0,563.6452,563.8235,563.6353,563.6452,1390.0
2024-10-31 13:45:00,568.8,568.99,568.65,568.98,9630.0,563.5164,563.7046,563.3678,563.6947,9630.0
2024-10-31 13:50:00,569.07,569.14,568.64,568.64,2493.0,563.7839,563.8532,563.3579,563.3579,2493.0
2024-10-31 13:55:00,568.95,569.11,568.8,569.11,1901.0,563.665,563.8235,563.5164,563.8235,1901.0
2024-10-31 14:00:00,568.49,568.7,568.43,568.63,900.0,563.2093,563.4173,563.1498,563.348,900.0
2024-10-31 14:05:00,568.67,568.9,568.51,568.59,1543.0,563.3876,563.6155,563.2291,563.3083,1543.0
2024-10-31 14:10:00,568.61,569.07,568.61,569.01,9658.0,563.3282,563.7839,563.3282,563.7244,9658.0
2024-10-31 14:15:00,569.03,569.03,568.76,568.84,1934.0,563.7443,563.7443,563.4768,563.556,1934.0
2024-10-31 14:20:00,568.8,568.91,568.67,568.86,2400.0,563.5164,563.6254,563.3876,563.5758,2400.0
2024-10-31 14:25:00,568.8,568.8,568.51,568.65,812.0,563.5164,563.5164,563.2291,563.3678,812.0
2024-10-31 14:30:00,568.69,568.9,567.9,568.25,22397.0,563.4074,563.6155,562.6248,562.9715,22397.0
2024-10-31 14:35:00,568.22,568.54,568.01,568.54,5078.0,562.9418,563.2588,562.7337,563.2588,5078.0
2024-10-31 14:40:00,568.52,568.52,568.17,568.27,1856.0,563.239,563.239,562.8922,562.9913,1856.0
2024-10-31 14:45:00,568.36,568.46,568.31,568.4,1635.0,563.0805,563.1796,563.0309,563.1201,1635.0
2024-10-31 14:50:00,568.13,568.59,568.1,568.59,1925.0,562.8526,563.3083,562.8229,563.3083,1925.0
2024-10-31 14:55:00,568.56,568.83,568.55,568.7,1318.0,563.2786,563.5461,563.2687,563.4173,1318.0
2024-10-31 15:00:00,568.79,568.85,568.39,568.49,11102.0,563.5065,563.5659,563.1102,563.2093,11102.0
2024-10-31 15:05:00,568.45,568.88,568.35,568.73,1900.0,563.1696,563.5957,563.0706,563.447,1900.0
2024-10-31 15:10:00,568.76,568.76,568.28,568.48,2273.0,563.4768,563.4768,563.0012,563.1994,2273.0
2024-10-31 15:15:00,568.65,568.65,568.19,568.34,3326.0,563.3678,563.3678,562.9121,563.0607,3326.0
2024-10-31 15:20:00,568.5,568.78,568.46,568.78,1003.0,563.2192,563.4966,563.1796,563.4966,1003.0
2024-10-31 15:25:00,568.67,568.67,568.35,568.53,3230.0,563.3876,563.3876,563.0706,563.2489,3230.0
2024-10-31 15:30:00,568.55,568.55,568.0,568.12,9144.0,563.2687,563.2687,562.7238,562.8427,9144.0
2024-10-31 15:35:00,568.01,568.14,567.87,567.9,3081.0,562.7337,562.8625,562.595,562.6248,3081.0
2024-10-31 15:40:00,567.79,568.16,567.79,567.99,3265.0,562.5158,562.8823,562.5158,562.7139,3265.0
2024-10-31 15:45:00,567.97,568.4,567.92,568.35,13100.0,562.6941,563.1201,562.6446,563.0706,13100.0
2024-10-31 15:50:00,568.35,568.35,567.01,567.01,8173.0,563.0706,563.0706,561.743,561.743,8173.0
2024-10-31 15:55:00,566.95,566.95,565.57,565.67,69604.0,561.6836,561.6836,560.3164,560.4155,69604.0
2024-11-01 09:30:00,568.2,569.51,568.13,569.18,32254.0,562.922,564.2198,562.8526,563.8929,32254.0
2024-11-01 09:35:00,569.12,570.35,568.97,570.35,4566.0,563.8334,565.052,563.6848,565.052,4566.0
2024-11-01 09:40:00,570.34,570.44,569.48,569.52,1784.0,565.0421,565.1412,564.1901,564.2297,1784.0
2024-11-01 09:45:00,569.43,570.39,568.79,570.39,17476.0,564.1405,565.0916,563.5065,565.0916,17476.0
2024-11-01 09:50:00,570.63,570.71,569.9,570.71,8393.0,565.3294,565.4087,564.6062,565.4087,8393.0
2024-11-01 09:55:00,570.61,570.72,569.95,570.25,13520.0,565.3096,565.4186,564.6557,564.9529,13520.0
2024-11-01 10:00:00,570.58,571.04,568.87,569.89,46261.0,565.2799,565.7356,563.5857,564.5963,46261.0
2024-11-01 10:05:00,569.72,570.63,569.72,570.62,7772.0,564.4279,565.3294,564.4279,565.3195,7772.0
2024-11-01 10:10:00,570.49,570.9,570.2,570.62,3484.0,565.1907,565.5969,564.9034,565.3195,3484.0
2024-11-01 10:15:00,570.56,571.11,570.44,571.11,14623.0,565.26,565.8049,565.1412,565.8049,14623.0
2024-11-01 10:20:00,571.0,571.45,570.85,571.25,7052.0,565.696,566.1418,565.5474,565.9436,7052.0
2024-11-01 10:25:00,571.19,571.89,571.03,571.83,11375.0,565.8842,566.5777,565.7257,566.5183,11375.0
2024-11-01 10:30:00,571.9,571.9,571.04,571.06,10988.0,566.5876,566.5876,565.7356,565.7554,10988.0
2024-11-01 10:35:00,571.25,571.25,570.15,570.53,10610.0,565.9436,565.9436,564.8539,565.2303,10610.0
2024-11-01 10:40:00,570.51,570.51,569.3,569.7,8115.0,565.2105,565.2105,564.0118,564.408,8115.0
2024-11-01 10:45:00,569.76,569.91,568.88,569.47,7652.0,564.4675,564.6161,563.5957,564.1802,7652.0
2024-11-01 10:50:00,569.49,569.49,568.3,568.83,6963.0,564.2,564.2,563.021,563.5461,6963.0
2024-11-01 10:55:00,568.8,569.79,568.8,569.78,4756.0,563.5164,564.4972,563.5164,564.4873,4756.0
2024-11-01 11:00:00,569.67,569.89,569.41,569.79,2971.0,564.3783,564.5963,564.1207,564.4972,2971.0
2024-11-01 11:05:00,569.8,569.8,568.91,568.91,2330.0,564.5071,564.5071,563.6254,563.6254,2330.0
2024-11-01 11:10:00,569.07,570.02,568.96,569.98,8864.0,563.7839,564.7251,563.6749,564.6854,8864.0
2024-11-01 11:15:00,569.94,570.14,569.76,569.76,9365.0,564.6458,564.844,564.4675,564.4675,9365.0
2024-11-01 11:20:00,570.06,570.07,569.51,570.0,1006.0,564.7647,564.7746,564.2198,564.7053,1006.0
2024-11-01 11:25:00,569.92,570.56,569.86,570.56,5732.0,564.626,565.26,564.5666,565.26,5732.0
2024-11-01 11:30:00,570.55,570.56,569.73,570.13,5091.0,565.2501,565.26,564.4378,564.834,5091.0
2024-11-01 11:35:00,570.03,570.19,569.91,570.06,3712.0,564.735,564.8935,564.6161,564.7647,3712.0
2024-11-01 11:40:00,569.88,570.08,569.66,569.77,5648.0,564.5864,564.7845,564.3684,564.4774,5648.0
2024-11-01 11:45:00,569.87,569.95,569.43,569.44,6853.0,564.5765,564.6557,564.1405,564.1505,6853.0
2024-11-01 11:50:00,569.05,569.67,568.83,569.62,5770.0,563.7641,564.3783,563.5461,564.3288,5770.0
2024-11-01 11:55:00,569.35,569.46,569.25,569.25,4493.0,564.0613,564.1703,563.9622,563.9622,4493.0
2024-11-01 12:00:00,569.36,570.04,569.36,569.97,11187.0,564.0712,564.7449,564.0712,564.6755,11187.0
2024-11-01 12:05:00,569.93,570.14,569.93,570.06,4221.0,564.6359,564.844,564.6359,564.7647,4221.0
2024-11-01 12:10:00,570.09,570.09,569.63,569.85,4932.0,564.7944,564.7944,564.3387,564.5566,4932.0
2024-11-01 12:15:00,569.63,569.84,569.44,569.78,7158.0,564.3387,564.5467,564.1505,564.4873,7158.0
2024-11-01 12:20:00,569.84,569.84,569.45,569.52,18088.0,564.5467,564.5467,564.1604,564.2297,18088.0
2024-11-01 12:25:00,569.49,569.59,569.14,569.14,3215.0,564.2,564.2991,563.8532,563.8532,3215.0
2024-11-01 12:30:00,569.21,569.71,569.18,569.71,9962.0,563.9226,564.4179,563.8929,564.4179,9962.0
2024-11-01 12:35:00,569.59,569.59,569.19,569.43,2230.0,564.2991,564.2991,563.9028,564.1405,2230.0
2024-11-01 12:40:00,569.27,569.27,568.26,568.27,1447.0,563.982,563.982,562.9814,562.9913,1447.0
2024-11-01 12:45:00,568.13,568.33,567.91,568.17,2143.0,562.8526,563.0508,562.6347,562.8922,2143.0
2024-11-01 12:50:00,568.03,568.25,568.03,568.25,656.0,562.7536,562.9715,562.7536,562.9715,656.0
2024-11-01 12:55:00,568.03,568.03,567.79,567.79,400.0,562.7536,562.7536,562.5158,562.5158,400.0
2024-11-01 13:00:00,567.93,568.03,567.64,568.03,1469.0,562.6545,562.7536,562.3672,562.7536,1469.0
2024-11-01 13:05:00,567.98,567.98,567.35,567.63,1794.0,562.704,562.704,562.0799,562.3573,1794.0
2024-11-01 13:10:00,567.52,567.94,567.5,567.87,1443.0,562.2483,562.6644,562.2285,562.595,1443.0
2024-11-01 13:15:00,567.95,568.15,567.95,568.03,944.0,562.6743,562.8724,562.6743,562.7536,944.0
2024-11-01 13:20:00,568.22,568.67,568.09,568.37,2400.0,562.9418,563.3876,562.813,563.0904,2400.0
2024-11-01 13:25:00,568.09,568.3,568.08,568.22,470.0,562.813,563.021,562.8031,562.9418,470.0
2024-11-01 13:30:00,568.29,568.29,566.93,566.93,2021.0,563.0111,563.0111,561.6638,561.6638,2021.0
2024-11-01 13:35:00,566.85,567.01,566.47,566.81,2231.0,561.5845,561.743,561.208,561.5449,2231.0
2024-11-01 13:40:00,566.39,566.4,566.12,566.18,795.0,561.1288,561.1387,560.8613,560.9207,795.0
2024-11-01 13:45:00,566.43,566.48,566.41,566.45,2335.0,561.1684,561.2179,561.1486,561.1882,2335.0
2024-11-01 13:50:00,566.41,567.12,566.41,567.07,1531.0,561.1486,561.852,561.1486,561.8025,1531.0
2024-11-01 13:55:00,567.15,567.15,566.63,566.64,3557.0,561.8817,561.8817,561.3666,561.3765,3557.0
2024-11-01 14:00:00,566.86,566.95,566.83,566.83,476.0,561.5944,561.6836,561.5647,561.5647,476.0
2024-11-01 14:05:00,566.99,566.99,566.26,566.37,4102.0,561.7232,561.7232,561.0,561.109,4102.0
2024-11-01 14:10:00,566.21,566.44,566.13,566.35,1556.0,560.9505,561.1783,560.8712,561.0892,1556.0
2024-11-01 14:15:00,566.28,566.69,566.24,566.62,1125.0,561.0198,561.426,560.9802,561.3566,1125.0
2024-11-01 14:20:00,566.35,567.17,566.21,567.17,1799.0,561.0892,561.9015,560.9505,561.9015,1799.0
2024-11-01 14:25:00,567.05,567.2,567.05,567.2,300.0,561.7827,561.9313,561.7827,561.9313,300.0
2024-11-01 14:30:00,567.03,567.19,567.03,567.19,5400.0,561.7628,561.9214,561.7628,561.9214,5400.0
2024-11-01 14:35:00,567.01,567.39,567.01,567.18,1497.0,561.743,562.1195,561.743,561.9114,1497.0
2024-11-01 14:40:00,567.31,567.41,567.24,567.41,7471.0,562.0402,562.1393,561.9709,562.1393,7471.0
2024-11-01 14:45:00,567.51,567.57,567.3,567.37,4564.0,562.2384,562.2978,562.0303,562.0997,4564.0
2024-11-01 14:50:00,567.37,567.37,567.37,567.37,100.0,562.0997,562.0997,562.0997,562.0997,100.0
2024-11-01 14:55:00,567.28,567.45,567.28,567.45,600.0,562.0105,562.1789,562.0105,562.1789,600.0
2024-11-01 15:00:00,567.42,567.42,567.12,567.17,470.0,562.1492,562.1492,561.852,561.9015,470.0
2024-11-01 15:05:00,567.38,567.83,567.38,567.83,1422.0,562.1096,562.5554,562.1096,562.5554,1422.0
2024-11-01 15:10:00,567.7,567.8,567.58,567.8,3458.0,562.4266,562.5257,562.3077,562.5257,3458.0
2024-11-01 15:15:00,567.72,567.75,567.58,567.75,924.0,562.4464,562.4762,562.3077,562.4762,924.0
2024-11-01 15:20:00,567.75,567.94,567.52,567.68,2925.0,562.4762,562.6644,562.2483,562.4068,2925.0
2024-11-01 15:25:00,567.52,567.63,566.98,567.12,1875.0,562.2483,562.3573,561.7133,561.852,1875.0
2024-11-01 15:30:00,566.83,566.94,566.76,566.9,685.0,561.5647,561.6737,561.4953,561.634,685.0
2024-11-01 15:35:00,566.77,567.14,566.77,566.91,1264.0,561.5053,561.8718,561.5053,561.644,1264.0
2024-11-01 15:40:00,566.84,567.29,566.84,567.06,1510.0,561.5746,562.0204,561.5746,561.7926,1510.0
2024-11-01 15:45:00,566.99,566.99,566.62,566.62,1784.0,561.7232,561.7232,561.3566,561.3566,1784.0
2024-11-01 15:50:00,566.57,566.67,566.03,566.62,22241.0,561.3071,561.4062,560.7721,561.3566,22241.0
2024-11-01 15:55:00,566.55,567.19,566.42,566.74,106752.0,561.2873,561.9214,561.1585,561.4755,106752.0
2024-11-04 09:30:00,565.92,568.14,565.92,567.19,30958.0,560.6632,562.8625,560.6632,561.9214,30958.0
2024-11-04 09:35:00,567.35,568.54,566.53,568.54,16361.0,562.0799,563.2588,561.2675,563.2588,16361.0
2024-11-04 09:40:00,568.57,569.35,568.22,569.11,7925.0,563.2885,564.0613,562.9418,563.8235,7925.0
2024-11-04 09:45:00,569.2,570.14,569.1,569.45,3800.0,563.9127,564.844,563.8136,564.1604,3800.0
2024-11-04 09:50:00,569.48,569.56,568.63,569.11,6628.0,564.1901,564.2693,563.348,563.8235,6628.0
2024-11-04 09:55:00,569.59,570.02,569.58,569.99,2176.0,564.2991,564.7251,564.2892,564.6953,2176.0
2024-11-04 10:00:00,569.97,570.84,569.75,570.58,8910.0,564.6755,565.5374,564.4576,565.2799,8910.0
2024-11-04 10:05:00,570.58,571.38,570.56,571.12,12559.0,565.2799,566.0724,565.26,565.8148,12559.0
2024-11-04 10:10:00,571.03,571.31,570.87,571.12,6212.0,565.7257,566.0031,565.5672,565.8148,6212.0
2024-11-04 10:15:00,571.43,571.9,571.31,571.35,13536.0,566.122,566.5876,566.0031,566.0427,13536.0
2024-11-04 10:20:00,571.67,572.27,571.54,572.2,4251.0,566.3597,566.9542,566.2309,566.8848,4251.0
2024-11-04 10:25:00,572.52,572.65,572.02,572.31,12892.0,567.2018,567.3306,566.7065,566.9938,12892.0
2024-11-04 10:30:00,572.36,572.72,571.6,572.12,8048.0,567.0433,567.4,566.2904,566.8056,8048.0
2024-11-04 10:35:00,572.19,572.93,572.19,572.38,7258.0,566.8749,567.608,566.8749,567.0631,7258.0
2024-11-04 10:40:00,572.52,572.53,571.86,572.26,6579.0,567.2018,567.2117,566.548,566.9443,6579.0
2024-11-04 10:45:00,572.39,572.46,571.4,571.96,3728.0,567.073,567.1424,566.0922,566.647,3728.0
2024-11-04 10:50:00,571.71,572.24,571.71,572.24,8167.0,566.3994,566.9244,566.3994,566.9244,8167.0
2024-11-04 10:55:00,571.99,571.99,571.41,571.41,4360.0,566.6768,566.6768,566.1022,566.1022,4360.0
2024-11-04 11:00:00,571.56,571.57,571.05,571.29,7421.0,566.2508,566.2607,565.7455,565.9833,7421.0
2024-11-04 11:05:00,571.32,571.66,571.06,571.62,5335.0,566.013,566.3498,565.7554,566.3102,5335.0
2024-11-04 11:10:00,571.8,572.04,571.71,571.71,14762.0,566.4885,566.7263,566.3994,566.3994,14762.0
2024-11-04 11:15:00,571.67,571.88,571.3,571.4,185893.0,566.3597,566.5678,565.9932,566.0922,185893.0
2024-11-04 11:20:00,571.43,571.65,571.29,571.65,3963.0,566.122,566.3399,565.9833,566.3399,3963.0
2024-11-04 11:25:00,571.59,571.59,570.72,570.75,4239.0,566.2805,566.2805,565.4186,565.4483,4239.0
2024-11-04 11:30:00,570.7,570.7,570.01,570.25,15104.0,565.3987,565.3987,564.7152,564.9529,15104.0
2024-11-04 11:35:00,570.14,570.14,569.41,569.49,6620.0,564.844,564.844,564.1207,564.2,6620.0
2024-11-04 11:40:00,569.29,569.84,569.04,569.22,4260.0,564.0018,564.5467,563.7542,563.9325,4260.0
2024-11-04 11:45:00,569.21,569.26,568.88,568.88,3618.0,563.9226,563.9721,563.5957,563.5957,3618.0
2024-11-04 11:50:00,568.88,569.19,568.88,568.9,8608.0,563.5957,563.9028,563.5957,563.6155,8608.0
2024-11-04 11:55:00,568.72,569.01,568.4,568.64,4003.0,563.4371,563.7244,563.1201,563.3579,4003.0
2024-11-04 12:00:00,568.74,568.77,568.46,568.48,4090.0,563.457,563.4867,563.1796,563.1994,4090.0
2024-11-04 12:05:00,568.45,568.68,568.19,568.19,4142.0,563.1696,563.3975,562.9121,562.9121,4142.0
2024-11-04 12:10:00,568.38,569.14,568.38,569.14,2766.0,563.1003,563.8532,563.1003,563.8532,2766.0
2024-11-04 12:15:00,569.08,569.4,569.08,569.4,1500.0,563.7938,564.1108,563.7938,564.1108,1500.0
2024-11-04 12:20:00,569.4,570.51,569.39,570.42,9126.0,564.1108,565.2105,564.1009,565.1213,9126.0
2024-11-04 12:25:00,570.45,570.72,570.33,570.72,7124.0,565.1511,565.4186,565.0322,565.4186,7124.0
2024-11-04 12:30:00,570.69,571.01,570.58,570.62,4184.0,565.3888,565.7059,565.2799,565.3195,4184.0
2024-11-04 12:35:00,570.79,570.82,570.67,570.76,2867.0,565.4879,565.5176,565.369,565.4582,2867.0
2024-11-04 12:40:00,570.77,570.87,570.55,570.57,2213.0,565.4681,565.5672,565.2501,565.27,2213.0
2024-11-04 12:45:00,570.77,570.9,570.73,570.83,1100.0,565.4681,565.5969,565.4285,565.5275,1100.0
2024-11-04 12:50:00,570.97,570.97,570.77,570.77,957.0,565.6662,565.6662,565.4681,565.4681,957.0
2024-11-04 12:55:00,570.67,570.67,570.47,570.56,2780.0,565.369,565.369,565.1709,565.26,2780.0
2024-11-04 13:00:00,570.48,570.48,569.93,569.93,1331.0,565.1808,565.1808,564.6359,564.6359,1331.0
2024-11-04 13:05:00,570.03,570.27,569.07,569.27,8216.0,564.735,564.9727,563.7839,563.982,8216.0
2024-11-04 13:10:00,569.31,570.25,569.3,570.03,8510.0,564.0217,564.9529,564.0118,564.735,8510.0
2024-11-04 13:15:00,570.04,570.23,569.99,570.16,3160.0,564.7449,564.9331,564.6953,564.8638,3160.0
2024-11-04 13:20:00,570.25,570.32,570.16,570.22,1331.0,564.9529,565.0223,564.8638,564.9232,1331.0
2024-11-04 13:25:00,570.29,570.5,570.11,570.11,4825.0,564.9926,565.2006,564.8142,564.8142,4825.0
2024-11-04 13:30:00,569.89,570.27,569.88,570.27,4076.0,564.5963,564.9727,564.5864,564.9727,4076.0
2024-11-04 13:35:00,570.3,570.4,570.26,570.26,1675.0,565.0025,565.1015,564.9628,564.9628,1675.0
2024-11-04 13:40:00,570.35,570.52,570.24,570.24,2416.0,565.052,565.2204,564.943,564.943,2416.0
2024-11-04 13:45:00,570.33,570.57,570.33,570.36,1536.0,565.0322,565.27,565.0322,565.0619,1536.0
2024-11-04 13:50:00,570.35,570.42,570.15,570.15,1308.0,565.052,565.1213,564.8539,564.8539,1308.0
2024-11-04 13:55:00,569.97,570.06,569.93,569.97,700.0,564.6755,564.7647,564.6359,564.6755,700.0
2024-11-04 14:00:00,570.05,570.06,569.78,569.79,400.0,564.7548,564.7647,564.4873,564.4972,400.0
2024-11-04 14:05:00,569.88,570.12,569.75,570.12,2067.0,564.5864,564.8241,564.4576,564.8241,2067.0
2024-11-04 14:10:00,570.02,570.11,570.02,570.11,790.0,564.7251,564.8142,564.7251,564.8142,790.0
2024-11-04 14:15:00,570.07,570.07,569.82,569.82,500.0,564.7746,564.7746,564.5269,564.5269,500.0
2024-11-04 14:20:00,569.76,569.92,569.76,569.81,1894.0,564.4675,564.626,564.4675,564.517,1894.0
2024-11-04 14:25:00,569.8,569.8,569.17,569.17,1146.0,564.5071,564.5071,563.883,563.883,1146.0
2024-11-04 14:30:00,569.1,569.59,568.9,569.59,5924.0,563.8136,564.2991,563.6155,564.2991,5924.0
2024-11-04 14:35:00,569.47,569.65,569.47,569.62,800.0,564.1802,564.3585,564.1802,564.3288,800.0
2024-11-04 14:40:00,569.69,569.69,568.98,569.05,4803.0,564.3981,564.3981,563.6947,563.7641,4803.0
2024-11-04 14:45:00,569.03,569.06,568.82,568.82,1458.0,563.7443,563.774,563.5362,563.5362,1458.0
2024-11-04 14:50:00,568.87,569.07,568.85,569.06,3070.0,563.5857,563.7839,563.5659,563.774,3070.0
2024-11-04 14:55:00,568.99,569.14,568.77,568.77,1878.0,563.7046,563.8532,563.4867,563.4867,1878.0
2024-11-04 15:00:00,568.83,569.0,568.82,568.98,2036.0,563.5461,563.7145,563.5362,563.6947,2036.0
2024-11-04 15:05:00,569.1,569.22,568.98,569.22,1827.0,563.8136,563.9325,563.6947,563.9325,1827.0
2024-11-04 15:10:00,569.19,569.2,568.96,569.06,775.0,563.9028,563.9127,563.6749,563.774,775.0
2024-11-04 15:15:00,568.93,569.04,568.64,569.04,10446.0,563.6452,563.7542,563.3579,563.7542,10446.0
2024-11-04 15:20:00,569.07,569.12,568.79,569.11,5292.0,563.7839,563.8334,563.5065,563.8235,5292.0
2024-11-04 15:25:00,569.3,569.3,568.92,568.92,4400.0,564.0118,564.0118,563.6353,563.6353,4400.0
2024-11-04 15:30:00,568.87,568.93,568.56,568.66,5127.0,563.5857,563.6452,563.2786,563.3777,5127.0
2024-11-04 15:35:00,568.51,568.51,567.96,568.01,5974.0,563.2291,563.2291,562.6842,562.7337,5974.0
2024-11-04 15:40:00,567.97,568.91,567.97,568.64,2982.0,562.6941,563.6254,562.6941,563.3579,2982.0
2024-11-04 15:45:00,568.6,568.8,568.49,568.58,3103.0,563.3183,563.5164,563.2093,563.2984,3103.0
2024-11-04 15:50:00,568.59,568.59,568.08,568.25,9408.0,563.3083,563.3083,562.8031,562.9715,9408.0
2024-11-04 15:55:00,568.15,568.61,568.05,568.43,18136.0,562.8724,563.3282,562.7734,563.1498,18136.0
2024-11-05 09:30:00,566.34,567.98,565.09,567.9,33783.0,561.0792,562.704,559.8409,562.6248,33783.0
2024-11-05 09:35:00,567.85,568.3,567.49,568.26,10514.0,562.5752,563.021,562.2186,562.9814,10514.0
2024-11-05 09:40:00,569.05,569.75,568.53,569.67,25484.0,563.7641,564.4576,563.2489,564.3783,25484.0
2024-11-05 09:45:00,569.68,570.51,569.12,570.44,4993.0,564.3882,565.2105,563.8334,565.1412,4993.0
2024-11-05 09:50:00,570.38,571.29,569.72,571.23,8378.0,565.0817,565.9833,564.4279,565.9238,8378.0
2024-11-05 09:55:00,570.91,571.58,570.85,571.58,6932.0,565.6068,566.2706,565.5474,566.2706,6932.0
2024-11-05 10:00:00,571.77,572.57,570.9,572.05,7513.0,566.4588,567.2514,565.5969,566.7362,7513.0
2024-11-05 10:05:00,572.08,572.27,571.41,571.84,8022.0,566.7659,566.9542,566.1022,566.5282,8022.0
2024-11-05 10:10:00,572.01,572.23,571.36,571.86,5005.0,566.6966,566.9145,566.0526,566.548,5005.0
2024-11-05 10:15:00,572.02,572.02,571.38,571.87,4248.0,566.7065,566.7065,566.0724,566.5579,4248.0
2024-11-05 10:20:00,571.53,572.09,571.53,571.8,3670.0,566.221,566.7758,566.221,566.4885,3670.0
2024-11-05 10:25:00,572.1,572.25,571.36,571.36,1620.0,566.7857,566.9344,566.0526,566.0526,1620.0
2024-11-05 10:30:00,571.46,571.91,571.46,571.87,8723.0,566.1517,566.5975,566.1517,566.5579,8723.0
2024-11-05 10:35:00,571.79,572.94,571.79,572.74,6074.0,566.4786,567.6179,566.4786,567.4198,6074.0
2024-11-05 10:40:00,572.72,573.25,572.32,573.25,2318.0,567.4,567.9251,567.0037,567.9251,2318.0
2024-11-05 10:45:00,573.09,573.39,572.88,572.94,7243.0,567.7665,568.0638,567.5585,567.6179,7243.0
2024-11-05 10:50:00,573.07,573.13,572.1,572.44,2402.0,567.7467,567.8062,566.7857,567.1226,2402.0
2024-11-05 10:55:00,572.22,572.24,571.63,571.67,9843.0,566.9046,566.9244,566.3201,566.3597,9843.0
2024-11-05 11:00:00,571.81,572.5,571.62,572.47,2824.0,566.4984,567.182,566.3102,567.1523,2824.0
2024-11-05 11:05:00,572.47,572.9,572.17,572.61,3068.0,567.1523,567.5783,566.8551,567.291,3068.0
2024-11-05 11:10:00,572.64,572.85,572.43,572.78,1276.0,567.3207,567.5288,567.1127,567.4594,1276.0
2024-11-05 11:15:00,572.69,572.83,572.33,572.4,9091.0,567.3703,567.509,567.0136,567.083,9091.0
2024-11-05 11:20:00,572.41,572.86,572.34,572.85,4933.0,567.0929,567.5387,567.0235,567.5288,4933.0
2024-11-05 11:25:00,572.73,572.73,572.23,572.23,2808.0,567.4099,567.4099,566.9145,566.9145,2808.0
2024-11-05 11:30:00,572.28,573.14,572.28,573.14,2864.0,566.9641,567.8161,566.9641,567.8161,2864.0
2024-11-05 11:35:00,572.82,572.82,572.56,572.78,1127.0,567.4991,567.4991,567.2415,567.4594,1127.0
2024-11-05 11:40:00,573.07,573.13,572.75,573.01,1135.0,567.7467,567.8062,567.4297,567.6873,1135.0
2024-11-05 11:45:00,573.23,573.38,573.18,573.21,950.0,567.9052,568.0539,567.8557,567.8854,950.0
2024-11-05 11:50:00,573.23,573.23,573.03,573.03,433.0,567.9052,567.9052,567.7071,567.7071,433.0
2024-11-05 11:55:00,573.07,573.07,573.07,573.07,100.0,567.7467,567.7467,567.7467,567.7467,100.0
2024-11-05 12:00:00,572.82,572.82,572.51,572.68,2271.0,567.4991,567.4991,567.1919,567.3604,2271.0
2024-11-05 12:05:00,572.69,573.05,572.64,572.88,1912.0,567.3703,567.7269,567.3207,567.5585,1912.0
2024-11-05 12:10:00,572.98,572.98,572.8,572.81,1500.0,567.6576,567.6576,567.4792,567.4891,1500.0
2024-11-05 12:15:00,573.19,573.32,573.13,573.32,600.0,567.8656,567.9944,567.8062,567.9944,600.0
2024-11-05 12:20:00,573.31,573.35,572.84,573.19,1650.0,567.9845,568.0241,567.5189,567.8656,1650.0
2024-11-05 12:25:00,573.11,573.13,573.01,573.03,1100.0,567.7864,567.8062,567.6873,567.7071,1100.0
2024-11-05 12:30:00,573.42,573.51,573.38,573.38,300.0,568.0935,568.1826,568.0539,568.0539,300.0
2024-11-05 12:35:00,573.55,573.62,573.37,573.37,2400.0,568.2223,568.2916,568.0439,568.0439,2400.0
2024-11-05 12:40:00,573.39,573.52,573.39,573.47,900.0,568.0638,568.1926,568.0638,568.143,900.0
2024-11-05 12:45:00,573.37,573.61,573.33,573.61,8333.0,568.0439,568.2817,568.0043,568.2817,8333.0
2024-11-05 12:50:00,573.59,573.59,573.35,573.35,1823.0,568.2619,568.2619,568.0241,568.0241,1823.0
2024-11-05 12:55:00,573.51,573.69,573.24,573.25,1175.0,568.1826,568.361,567.9152,567.9251,1175.0
2024-11-05 13:00:00,573.27,573.88,573.27,573.88,2875.0,567.9449,568.5492,567.9449,568.5492,2875.0
2024-11-05 13:05:00,573.83,573.83,573.61,573.61,500.0,568.4997,568.4997,568.2817,568.2817,500.0
2024-11-05 13:10:00,573.57,573.57,572.88,572.99,1015.0,568.2421,568.2421,567.5585,567.6675,1015.0
2024-11-05 13:15:00,573.04,573.39,573.04,573.23,3600.0,567.717,568.0638,567.717,567.9052,3600.0
2024-11-05 13:20:00,573.09,573.09,572.85,572.85,757.0,567.7665,567.7665,567.5288,567.5288,757.0
2024-11-05 13:25:00,572.95,573.3,572.9,573.28,3935.0,567.6278,567.9746,567.5783,567.9548,3935.0
2024-11-05 13:30:00,573.33,573.41,573.13,573.15,1397.0,568.0043,568.0836,567.8062,567.826,1397.0
2024-11-05 13:35:00,573.04,573.12,572.85,573.11,2800.0,567.717,567.7963,567.5288,567.7864,2800.0
2024-11-05 13:40:00,573.16,573.63,573.16,573.43,2371.0,567.8359,568.3015,567.8359,568.1034,2371.0
2024-11-05 13:45:00,573.52,573.52,573.11,573.11,1145.0,568.1926,568.1926,567.7864,567.7864,1145.0
2024-11-05 13:50:00,573.04,573.4,573.02,573.4,732.0,567.717,568.0737,567.6972,568.0737,732.0
2024-11-05 13:55:00,573.56,573.62,573.47,573.62,500.0,568.2322,568.2916,568.143,568.2916,500.0
2024-11-05 14:00:00,573.79,573.99,573.74,573.74,1000.0,568.46,568.6582,568.4105,568.4105,1000.0
2024-11-05 14:05:00,573.83,574.22,573.83,574.22,582.0,568.4997,568.8861,568.4997,568.8861,582.0
2024-11-05 14:10:00,574.27,574.28,574.11,574.11,412.0,568.9356,568.9455,568.7771,568.7771,412.0
2024-11-05 14:15:00,574.21,574.44,574.2,574.44,2845.0,568.8761,569.104,568.8662,569.104,2845.0
2024-11-05 14:20:00,574.36,574.4,574.22,574.4,1388.0,569.0248,569.0644,568.8861,569.0644,1388.0
2024-11-05 14:25:00,574.42,574.77,574.42,574.45,1208.0,569.0842,569.4309,569.0842,569.1139,1208.0
2024-11-05 14:30:00,574.34,574.7,574.34,574.64,900.0,569.0049,569.3616,569.0049,569.3021,900.0
2024-11-05 14:35:00,574.63,574.83,574.62,574.8,1309.0,569.2922,569.4904,569.2823,569.4607,1309.0
2024-11-05 14:40:00,574.81,575.01,574.73,574.82,2121.0,569.4706,569.6687,569.3913,569.4805,2121.0
2024-11-05 14:45:00,574.82,574.83,574.43,574.44,2034.0,569.4805,569.4904,569.0941,569.104,2034.0
2024-11-05 14:50:00,574.32,574.32,573.99,574.27,3311.0,568.9851,568.9851,568.6582,568.9356,3311.0
2024-11-05 14:55:00,573.97,574.02,573.73,573.79,3036.0,568.6384,568.6879,568.4006,568.46,3036.0
2024-11-05 15:00:00,573.78,573.93,573.45,573.77,2462.0,568.4501,568.5987,568.1232,568.4402,2462.0
2024-11-05 15:05:00,574.12,574.65,574.11,574.65,3047.0,568.787,569.3121,568.7771,569.3121,3047.0
2024-11-05 15:10:00,574.74,574.86,574.58,574.85,21094.0,569.4012,569.5201,569.2427,569.5102,21094.0
2024-11-05 15:15:00,574.83,574.91,574.64,574.64,2525.0,569.4904,569.5696,569.3021,569.3021,2525.0
2024-11-05 15:20:00,574.76,574.76,574.46,574.65,2643.0,569.421,569.421,569.1238,569.3121,2643.0
2024-11-05 15:25:00,574.59,575.06,574.54,575.06,1755.0,569.2526,569.7182,569.2031,569.7182,1755.0
2024-11-05 15:30:00,575.03,575.18,574.78,575.18,12812.0,569.6885,569.8371,569.4408,569.8371,12812.0
2024-11-05 15:35:00,575.1,575.45,575.09,575.37,2757.0,569.7579,570.1046,569.748,570.0254,2757.0
2024-11-05 15:40:00,575.33,575.33,575.04,575.09,2426.0,569.9857,569.9857,569.6984,569.748,2426.0
2024-11-05 15:45:00,575.16,575.48,575.08,575.29,7493.0,569.8173,570.1343,569.7381,569.9461,7493.0
2024-11-05 15:50:00,575.27,576.1,575.12,576.0,10043.0,569.9263,570.7486,569.7777,570.6495,10043.0
2024-11-05 15:55:00,576.02,576.78,575.98,576.74,97157.0,570.6693,571.4223,570.6297,571.3826,97157.0
2024-11-06 09:30:00,598.02,599.79,594.88,596.14,101240.0,592.465,594.2185,589.3541,590.6024,101240.0
2024-11-06 09:35:00,596.21,597.57,595.2,597.04,83307.0,590.6718,592.0192,589.6712,591.4941,83307.0
2024-11-06 09:40:00,597.32,597.65,594.71,594.87,93799.0,591.7715,592.0984,589.1857,589.3442,93799.0
2024-11-06 09:45:00,595.22,595.22,593.09,593.41,36792.0,589.691,589.691,587.5808,587.8978,36792.0
2024-11-06 09:50:00,593.35,593.35,591.56,591.66,47833.0,587.8384,587.8384,586.065,586.1641,47833.0
2024-11-06 09:55:00,591.82,593.51,591.12,593.51,30160.0,586.3226,587.9969,585.6291,587.9969,30160.0
2024-11-06 10:00:00,593.56,595.64,593.02,595.4,78264.0,588.0464,590.1071,587.5114,589.8693,78264.0
2024-11-06 10:05:00,595.5,596.26,594.85,595.38,26683.0,589.9684,590.7213,589.3244,589.8495,26683.0
2024-11-06 10:10:00,595.22,595.84,594.73,595.6,30530.0,589.691,590.3052,589.2055,590.0675,30530.0
2024-11-06 10:15:00,595.28,596.04,594.45,594.98,18241.0,589.7504,590.5034,588.9281,589.4532,18241.0
2024-11-06 10:20:00,595.03,595.98,594.63,595.62,19983.0,589.5027,590.4439,589.1065,590.0873,19983.0
2024-11-06 10:25:00,595.65,596.64,595.08,596.09,12839.0,590.117,591.0978,589.5523,590.5529,12839.0
2024-11-06 10:30:00,596.02,596.07,594.74,595.21,13306.0,590.4836,590.5331,589.2154,589.6811,13306.0
2024-11-06 10:35:00,594.75,595.02,593.95,594.21,7098.0,589.2253,589.4928,588.4328,588.6904,7098.0
2024-11-06 10:40:00,593.85,595.27,593.63,594.44,6687.0,588.3337,589.7405,588.1158,588.9182,6687.0
2024-11-06 10:45:00,594.37,594.71,593.98,594.42,6390.0,588.8489,589.1857,588.4625,588.8984,6390.0
2024-11-06 10:50:00,594.18,594.18,593.0,593.81,14123.0,588.6606,588.6606,587.4916,588.2941,14123.0
2024-11-06 10:55:00,594.07,594.53,593.5,593.93,3778.0,588.5517,589.0074,587.987,588.413,3778.0
2024-11-06 11:00:00,594.16,594.42,593.29,593.78,3616.0,588.6408,588.8984,587.7789,588.2644,3616.0
2024-11-06 11:05:00,593.61,594.11,593.17,593.53,12006.0,588.0959,588.5913,587.66,588.0167,12006.0
2024-11-06 11:10:00,593.64,594.52,593.64,594.45,2671.0,588.1257,588.9975,588.1257,588.9281,2671.0
2024-11-06 11:15:00,594.37,595.12,594.15,594.47,6354.0,588.8489,589.5919,588.6309,588.9479,6354.0
2024-11-06 11:20:00,594.12,595.23,593.61,595.06,17844.0,588.6012,589.7009,588.0959,589.5325,17844.0
2024-11-06 11:25:00,595.05,595.63,594.71,595.0,9525.0,589.5226,590.0972,589.1857,589.473,9525.0
2024-11-06 11:30:00,595.11,595.11,594.44,594.44,1925.0,589.582,589.582,588.9182,588.9182,1925.0
2024-11-06 11:35:00,594.48,595.2,594.26,595.2,6747.0,588.9579,589.6712,588.7399,589.6712,6747.0
2024-11-06 11:40:00,595.07,595.97,595.07,595.36,8172.0,589.5424,590.434,589.5424,589.8297,8172.0
2024-11-06 11:45:00,595.57,596.13,595.56,595.64,4761.0,590.0377,590.5925,590.0278,590.1071,4761.0
2024-11-06 11:50:00,595.9,596.01,595.35,595.59,1300.0,590.3647,590.4736,589.8198,590.0575,1300.0
2024-11-06 11:55:00,595.59,596.25,595.31,596.19,4643.0,590.0575,590.7114,589.7801,590.652,4643.0
2024-11-06 12:00:00,596.26,596.26,595.72,596.18,6599.0,590.7213,590.7213,590.1863,590.6421,6599.0
2024-11-06 12:05:00,595.6,596.06,595.6,595.89,1826.0,590.0675,590.5232,590.0675,590.3548,1826.0
2024-11-06 12:10:00,595.89,596.92,595.89,596.55,10984.0,590.3548,591.3752,590.3548,591.0086,10984.0
2024-11-06 12:15:00,596.54,596.54,595.34,595.34,9452.0,590.9987,590.9987,589.8099,589.8099,9452.0
2024-11-06 12:20:00,595.23,596.03,595.13,595.98,3419.0,589.7009,590.4935,589.6018,590.4439,3419.0
2024-11-06 12:25:00,596.1,596.11,595.89,595.89,2871.0,590.5628,590.5727,590.3548,590.3548,2871.0
2024-11-06 12:30:00,595.76,596.13,595.65,596.08,1920.0,590.226,590.5925,590.117,590.543,1920.0
2024-11-06 12:35:00,596.18,596.47,595.97,596.2,2685.0,590.6421,590.9294,590.434,590.6619,2685.0
2024-11-06 12:40:00,596.22,596.55,596.12,596.55,1500.0,590.6817,591.0086,590.5826,591.0086,1500.0
2024-11-06 12:45:00,596.62,596.68,596.46,596.52,2195.0,591.078,591.1374,590.9195,590.9789,2195.0
2024-11-06 12:50:00,596.55,596.91,596.22,596.89,5217.0,591.0086,591.3653,590.6817,591.3455,5217.0
2024-11-06 12:55:00,596.75,596.99,596.7,596.95,1480.0,591.2068,591.4445,591.1572,591.4049,1480.0
2024-11-06 13:00:00,597.11,597.66,597.02,597.49,8987.0,591.5634,592.1083,591.4743,591.9399,8987.0
2024-11-06 13:05:00,597.49,597.75,597.44,597.5,3647.0,591.9399,592.1975,591.8904,591.9498,3647.0
2024-11-06 13:10:00,597.59,598.06,597.59,597.85,5992.0,592.039,592.5046,592.039,592.2966,5992.0
2024-11-06 13:15:00,597.86,598.28,597.86,597.93,7887.0,592.3065,592.7226,592.3065,592.3758,7887.0
2024-11-06 13:20:00,598.05,598.05,597.6,597.74,1901.0,592.4947,592.4947,592.0489,592.1876,1901.0
2024-11-06 13:25:00,597.85,598.21,597.84,598.06,3501.0,592.2966,592.6532,592.2866,592.5046,3501.0
2024-11-06 13:30:00,598.1,598.63,598.1,598.47,2291.0,592.5442,593.0693,592.5442,592.9108,2291.0
2024-11-06 13:35:00,598.28,598.37,597.93,598.11,4337.0,592.7226,592.8117,592.3758,592.5541,4337.0
2024-11-06 13:40:00,598.11,598.47,598.11,598.38,2125.0,592.5541,592.9108,592.5541,592.8216,2125.0
2024-11-06 13:45:00,598.29,598.52,598.28,598.52,1391.0,592.7325,592.9603,592.7226,592.9603,1391.0
2024-11-06 13:50:00,598.44,598.74,598.44,598.73,4640.0,592.8811,593.1783,592.8811,593.1684,4640.0
2024-11-06 13:55:00,598.77,598.83,598.21,598.31,5049.0,593.208,593.2674,592.6532,592.7523,5049.0
2024-11-06 14:00:00,598.47,599.08,598.36,598.8,7749.0,592.9108,593.5151,592.8018,593.2377,7749.0
2024-11-06 14:05:00,598.9,598.9,598.45,598.65,4869.0,593.3368,593.3368,592.891,593.0891,4869.0
2024-11-06 14:10:00,598.78,598.78,598.18,598.49,1500.0,593.2179,593.2179,592.6235,592.9306,1500.0
2024-11-06 14:15:00,598.43,598.73,598.31,598.68,2825.0,592.8712,593.1684,592.7523,593.1188,2825.0
2024-11-06 14:20:00,598.64,598.92,598.62,598.62,1961.0,593.0792,593.3566,593.0594,593.0594,1961.0
2024-11-06 14:25:00,598.8,599.05,598.72,598.86,4337.0,593.2377,593.4854,593.1585,593.2972,4337.0
2024-11-06 14:30:00,599.0,599.12,598.89,598.93,2910.0,593.4359,593.5548,593.3269,593.3665,2910.0
2024-11-06 14:35:00,598.95,599.21,598.87,599.04,3434.0,593.3863,593.6439,593.3071,593.4755,3434.0
2024-11-06 14:40:00,599.07,599.32,598.91,598.96,6252.0,593.5052,593.7529,593.3467,593.3962,6252.0
2024-11-06 14:45:00,598.96,599.14,598.79,598.82,7285.0,593.3962,593.5746,593.2278,593.2575,7285.0
2024-11-06 14:50:00,598.76,598.76,598.0,598.22,4098.0,593.1981,593.1981,592.4452,592.6631,4098.0
2024-11-06 14:55:00,598.24,598.72,598.2,598.62,3375.0,592.6829,593.1585,592.6433,593.0594,3375.0
2024-11-06 15:00:00,598.56,599.16,598.56,598.62,2488.0,593.0,593.5944,593.0,593.0594,2488.0
2024-11-06 15:05:00,598.43,599.02,598.4,599.02,2772.0,592.8712,593.4557,592.8414,593.4557,2772.0
2024-11-06 15:10:00,599.04,599.77,599.01,599.68,6634.0,593.4755,594.1987,593.4458,594.1096,6634.0
2024-11-06 15:15:00,599.81,600.03,599.7,599.94,4532.0,594.2383,594.4563,594.1294,594.3671,4532.0
2024-11-06 15:20:00,600.0,600.0,599.3,599.63,10301.0,594.4266,594.4266,593.7331,594.06,10301.0
2024-11-06 15:25:00,599.68,600.08,599.68,600.08,3565.0,594.1096,594.5058,594.1096,594.5058,3565.0
2024-11-06 15:30:00,600.09,600.25,599.98,600.12,23497.0,594.5157,594.6743,594.4068,594.5455,23497.0
2024-11-06 15:35:00,600.21,600.35,599.33,599.55,7374.0,594.6346,594.7733,593.7628,593.9808,7374.0
2024-11-06 15:40:00,599.5,600.18,599.5,600.18,13745.0,593.9312,594.6049,593.9312,594.6049,13745.0
2024-11-06 15:45:00,600.17,600.8,600.07,600.8,22016.0,594.595,595.2191,594.4959,595.2191,22016.0
2024-11-06 15:50:00,600.68,600.88,599.97,600.4,29915.0,595.1003,595.2984,594.3969,594.8229,29915.0
2024-11-06 15:55:00,600.43,600.57,599.89,600.37,131713.0,594.8526,594.9913,594.3176,594.7931,131713.0
2024-11-07 09:30:00,600.9,600.9,598.78,599.85,44216.0,595.3182,595.3182,593.2179,594.278,44216.0
2024-11-07 09:35:00,599.46,600.05,598.38,599.36,21363.0,593.8916,594.4761,592.8216,593.7925,21363.0
2024-11-07 09:40:00,599.29,600.09,598.17,598.17,10395.0,593.7232,594.5157,592.6136,592.6136,10395.0
2024-11-07 09:45:00,598.43,600.26,598.3,600.24,6534.0,592.8712,594.6842,592.7424,594.6644,6534.0
2024-11-07 09:50:00,599.9,601.24,599.9,600.3,3834.0,594.3275,595.6551,594.3275,594.7238,3834.0
2024-11-07 09:55:00,600.19,600.41,599.74,599.75,6774.0,594.6148,594.8328,594.169,594.1789,6774.0
2024-11-07 10:00:00,599.76,600.75,599.76,600.58,7650.0,594.1888,595.1696,594.1888,595.0012,7650.0
2024-11-07 10:05:00,600.34,600.72,600.02,600.49,5929.0,594.7634,595.1399,594.4464,594.912,5929.0
2024-11-07 10:10:00,600.38,600.85,599.76,599.76,4983.0,594.803,595.2687,594.1888,594.1888,4983.0
2024-11-07 10:15:00,599.91,600.07,599.07,600.07,3690.0,594.3374,594.4959,593.5052,594.4959,3690.0
2024-11-07 10:20:00,600.0,600.17,599.56,600.14,3078.0,594.4266,594.595,593.9907,594.5653,3078.0
2024-11-07 10:25:00,600.17,600.99,600.17,600.99,6287.0,594.595,595.4074,594.595,595.4074,6287.0
2024-11-07 10:30:00,600.8,602.14,600.8,602.1,14212.0,595.2191,596.5467,595.2191,596.5071,14212.0
2024-11-07 10:35:00,602.18,602.77,602.1,602.61,11750.0,596.5863,597.1708,596.5071,597.0123,11750.0
2024-11-07 10:40:00,602.74,603.21,602.34,602.79,10628.0,597.1411,597.6068,596.7448,597.1907,10628.0
2024-11-07 10:45:00,602.74,602.93,602.43,602.92,11181.0,597.1411,597.3294,596.834,597.3195,11181.0
2024-11-07 10:50:00,602.74,602.91,602.07,602.32,4951.0,597.1411,597.3095,596.4774,596.725,4951.0
2024-11-07 10:55:00,602.21,602.38,601.98,601.98,12118.0,596.6161,596.7845,596.3882,596.3882,12118.0
2024-11-07 11:00:00,601.96,602.18,601.17,601.17,7357.0,596.3684,596.5863,595.5857,595.5857,7357.0
2024-11-07 11:05:00,601.09,601.21,600.65,601.07,10913.0,595.5065,595.6253,595.0705,595.4866,10913.0
2024-11-07 11:10:00,600.85,600.85,600.2,600.21,2272.0,595.2687,595.2687,594.6247,594.6346,2272.0
2024-11-07 11:15:00,600.16,600.7,600.08,600.7,1768.0,594.5851,595.1201,594.5058,595.1201,1768.0
2024-11-07 11:20:00,600.73,600.95,600.45,600.62,2189.0,595.1498,595.3678,594.8724,595.0408,2189.0
2024-11-07 11:25:00,600.6,600.6,599.87,600.0,1252.0,595.021,595.021,594.2978,594.4266,1252.0
2024-11-07 11:30:00,599.94,600.56,599.94,600.5,3889.0,594.3671,594.9814,594.3671,594.9219,3889.0
2024-11-07 11:35:00,600.4,600.4,599.72,600.04,1287.0,594.8229,594.8229,594.1492,594.4662,1287.0
2024-11-07 11:40:00,599.99,600.08,599.99,600.08,741.0,594.4167,594.5058,594.4167,594.5058,741.0
2024-11-07 11:45:00,600.19,600.19,599.62,600.03,2135.0,594.6148,594.6148,594.0501,594.4563,2135.0
2024-11-07 11:50:00,600.09,600.54,600.09,600.47,1377.0,594.5157,594.9616,594.5157,594.8922,1377.0
2024-11-07 11:55:00,600.49,600.67,600.34,600.36,567.0,594.912,595.0904,594.7634,594.7832,567.0
2024-11-07 12:00:00,600.37,600.78,600.26,600.64,4292.0,594.7931,595.1993,594.6842,595.0606,4292.0
2024-11-07 12:05:00,601.03,601.41,600.96,601.41,1065.0,595.447,595.8235,595.3777,595.8235,1065.0
2024-11-07 12:10:00,601.35,601.69,601.35,601.58,670.0,595.764,596.1009,595.764,595.9919,670.0
2024-11-07 12:15:00,601.66,601.89,601.65,601.78,1032.0,596.0712,596.299,596.0613,596.19,1032.0
2024-11-07 12:20:00,601.62,601.64,601.38,601.64,600.0,596.0315,596.0513,595.7938,596.0513,600.0
2024-11-07 12:25:00,601.64,601.68,601.44,601.57,3873.0,596.0513,596.091,595.8532,595.982,3873.0
2024-11-07 12:30:00,601.71,601.83,601.64,601.79,1248.0,596.1207,596.2396,596.0513,596.2,1248.0
2024-11-07 12:35:00,601.54,601.54,601.45,601.48,763.0,595.9523,595.9523,595.8631,595.8928,763.0
2024-11-07 12:40:00,601.44,601.78,601.44,601.78,750.0,595.8532,596.19,595.8532,596.19,750.0
2024-11-07 12:45:00,601.8,601.98,601.77,601.9,1017.0,596.2099,596.3882,596.1801,596.3089,1017.0
2024-11-07 12:50:00,601.81,601.86,601.68,601.69,1580.0,596.2198,596.2693,596.091,596.1009,1580.0
2024-11-07 12:55:00,601.66,601.73,601.36,601.44,3058.0,596.0712,596.1405,595.7739,595.8532,3058.0
2024-11-07 13:00:00,601.52,601.58,601.16,601.2,800.0,595.9325,595.9919,595.5758,595.6154,800.0
2024-11-07 13:05:00,601.32,601.32,601.01,601.24,1697.0,595.7343,595.7343,595.4272,595.6551,1697.0
2024-11-07 13:10:00,601.14,601.14,600.69,600.84,2380.0,595.556,595.556,595.1102,595.2588,2380.0
2024-11-07 13:15:00,600.87,600.87,600.46,600.47,937.0,595.2885,595.2885,594.8823,594.8922,937.0
2024-11-07 13:20:00,600.61,600.85,600.61,600.8,720.0,595.0309,595.2687,595.0309,595.2191,720.0
2024-11-07 13:25:00,600.88,600.9,600.68,600.68,1255.0,595.2984,595.3182,595.1003,595.1003,1255.0
2024-11-07 13:30:00,600.26,600.33,600.1,600.31,1607.0,594.6842,594.7535,594.5257,594.7337,1607.0
2024-11-07 13:35:00,600.3,600.41,600.21,600.4,2245.0,594.7238,594.8328,594.6346,594.8229,2245.0
2024-11-07 13:40:00,600.19,600.19,599.83,600.12,7605.0,594.6148,594.6148,594.2582,594.5455,7605.0
2024-11-07 13:45:00,600.05,600.1,599.94,600.02,2415.0,594.4761,594.5257,594.3671,594.4464,2415.0
2024-11-07 13:50:00,600.47,600.59,600.3,600.59,1182.0,594.8922,595.0111,594.7238,595.0111,1182.0
2024-11-07 13:55:00,600.63,600.66,600.62,600.62,698.0,595.0507,595.0804,595.0408,595.0408,698.0
2024-11-07 14:00:00,600.43,601.59,599.76,599.91,16448.0,594.8526,596.0018,594.1888,594.3374,16448.0
2024-11-07 14:05:00,599.41,599.99,599.41,599.66,1510.0,593.8421,594.4167,593.8421,594.0897,1510.0
2024-11-07 14:10:00,599.81,599.85,599.38,599.66,2724.0,594.2383,594.278,593.8123,594.0897,2724.0
2024-11-07 14:15:00,599.83,600.06,599.83,600.06,2603.0,594.2582,594.486,594.2582,594.486,2603.0
2024-11-07 14:20:00,599.93,599.93,599.06,599.25,5119.0,594.3572,594.3572,593.4953,593.6835,5119.0
2024-11-07 14:25:00,599.77,600.06,599.77,599.84,3233.0,594.1987,594.486,594.1987,594.2681,3233.0
2024-11-07 14:30:00,600.12,600.65,600.05,600.55,2100.0,594.5455,595.0705,594.4761,594.9715,2100.0
2024-11-07 14:35:00,600.43,600.51,600.04,600.04,4886.0,594.8526,594.9318,594.4662,594.4662,4886.0
2024-11-07 14:40:00,599.94,599.94,598.34,599.43,30415.0,594.3671,594.3671,592.782,593.8619,30415.0
2024-11-07 14:45:00,598.72,600.3,598.46,600.01,6832.0,593.1585,594.7238,592.9009,594.4365,6832.0
2024-11-07 14:50:00,599.95,600.3,599.5,599.77,2277.0,594.377,594.7238,593.9312,594.1987,2277.0
2024-11-07 14:55:00,600.19,601.13,600.01,601.03,6732.0,594.6148,595.5461,594.4365,595.447,6732.0
2024-11-07 15:00:00,600.93,600.93,600.0,600.22,6014.0,595.3479,595.3479,594.4266,594.6445,6014.0
2024-11-07 15:05:00,600.21,600.32,599.84,599.88,7847.0,594.6346,594.7436,594.2681,594.3077,7847.0
2024-11-07 15:10:00,600.23,601.42,600.23,601.42,4321.0,594.6544,595.8334,594.6544,595.8334,4321.0
2024-11-07 15:15:00,601.3,601.55,600.82,601.0,5730.0,595.7145,595.9622,595.239,595.4173,5730.0
2024-11-07 15:20:00,601.0,601.15,599.98,600.43,3069.0,595.4173,595.5659,594.4068,594.8526,3069.0
2024-11-07 15:25:00,600.61,600.71,599.99,599.99,3347.0,595.0309,595.13,594.4167,594.4167,3347.0
2024-11-07 15:30:00,600.03,600.34,599.97,599.97,2404.0,594.4563,594.7634,594.3969,594.3969,2404.0
2024-11-07 15:35:00,600.07,600.4,599.82,599.82,5133.0,594.4959,594.8229,594.2483,594.2483,5133.0
2024-11-07 15:40:00,599.79,600.27,599.58,599.6,3810.0,594.2185,594.6941,594.0105,594.0303,3810.0
2024-11-07 15:45:00,599.69,599.91,599.65,599.66,1562.0,594.1195,594.3374,594.0798,594.0897,1562.0
2024-11-07 15:50:00,599.33,599.69,599.13,599.66,13617.0,593.7628,594.1195,593.5647,594.0897,13617.0
2024-11-07 15:55:00,599.68,599.68,599.18,599.44,75398.0,594.1096,594.1096,593.6142,593.8718,75398.0
2024-11-08 09:30:00,599.63,599.63,598.19,598.85,14533.0,594.06,594.06,592.6334,593.2873,14533.0
2024-11-08 09:35:00,599.5,599.84,598.22,598.59,14012.0,593.9312,594.2681,592.6631,593.0297,14012.0
2024-11-08 09:40:00,598.49,599.33,598.27,599.21,8986.0,592.9306,593.7628,592.7126,593.6439,8986.0
2024-11-08 09:45:00,599.22,601.09,599.22,600.35,7658.0,593.6538,595.5065,593.6538,594.7733,7658.0
2024-11-08 09:50:00,600.41,600.41,599.65,599.78,8537.0,594.8328,594.8328,594.0798,594.2086,8537.0
2024-11-08 09:55:00,599.79,600.39,599.6,600.12,9300.0,594.2185,594.813,594.0303,594.5455,9300.0
2024-11-08 10:00:00,600.15,601.18,599.09,599.53,6319.0,594.5752,595.5956,593.525,593.9609,6319.0
2024-11-08 10:05:00,599.36,599.94,599.1,599.76,5981.0,593.7925,594.3671,593.5349,594.1888,5981.0
2024-11-08 10:10:00,600.14,601.35,600.14,601.35,3920.0,594.5653,595.764,594.5653,595.764,3920.0
2024-11-08 10:15:00,601.34,601.5,600.84,601.01,3324.0,595.7541,595.9126,595.2588,595.4272,3324.0
2024-11-08 10:20:00,601.04,601.9,601.04,601.23,5043.0,595.4569,596.3089,595.4569,595.6452,5043.0
2024-11-08 10:25:00,601.51,601.83,601.14,601.42,11459.0,595.9226,596.2396,595.556,595.8334,11459.0
2024-11-08 10:30:00,601.39,602.53,601.24,602.33,6438.0,595.8037,596.9331,595.6551,596.7349,6438.0
2024-11-08 10:35:00,602.42,602.46,602.01,602.2,3232.0,596.8241,596.8637,596.4179,596.6061,3232.0
2024-11-08 10:40:00,602.19,602.31,601.85,602.01,4584.0,596.5962,596.7151,596.2594,596.4179,4584.0
2024-11-08 10:45:00,601.96,602.21,601.35,601.73,1969.0,596.3684,596.6161,595.764,596.1405,1969.0
2024-11-08 10:50:00,601.82,602.19,601.82,602.02,3433.0,596.2297,596.5962,596.2297,596.4278,3433.0
2024-11-08 10:55:00,602.09,602.56,601.83,602.55,1715.0,596.4972,596.9628,596.2396,596.9529,1715.0
2024-11-08 11:00:00,602.49,602.51,602.22,602.48,4867.0,596.8935,596.9133,596.626,596.8835,4867.0
2024-11-08 11:05:00,602.5,602.62,602.34,602.42,2663.0,596.9034,597.0222,596.7448,596.8241,2663.0
2024-11-08 11:10:00,602.38,602.62,602.22,602.37,3754.0,596.7845,597.0222,596.626,596.7746,3754.0
2024-11-08 11:15:00,602.32,602.41,602.23,602.23,4555.0,596.725,596.8142,596.6359,596.6359,4555.0
2024-11-08 11:20:00,602.29,602.29,602.04,602.12,325.0,596.6953,596.6953,596.4476,596.5269,325.0
2024-11-08 11:25:00,602.07,602.12,601.67,601.67,2592.0,596.4774,596.5269,596.0811,596.0811,2592.0
2024-11-08 11:30:00,601.88,601.92,601.13,601.33,2292.0,596.2891,596.3287,595.5461,595.7442,2292.0
2024-11-08 11:35:00,601.23,601.39,601.15,601.39,2945.0,595.6452,595.8037,595.5659,595.8037,2945.0
2024-11-08 11:40:00,601.18,601.18,600.77,600.96,3051.0,595.5956,595.5956,595.1894,595.3777,3051.0
2024-11-08 11:45:00,600.58,600.65,600.53,600.57,585.0,595.0012,595.0705,594.9517,594.9913,585.0
2024-11-08 11:50:00,600.88,601.27,600.88,601.22,1000.0,595.2984,595.6848,595.2984,595.6352,1000.0
2024-11-08 11:55:00,601.03,601.07,600.69,600.81,1342.0,595.447,595.4866,595.1102,595.2291,1342.0
2024-11-08 12:00:00,600.85,600.99,600.71,600.71,2845.0,595.2687,595.4074,595.13,595.13,2845.0
2024-11-08 12:05:00,600.45,600.68,600.45,600.67,2922.0,594.8724,595.1003,594.8724,595.0904,2922.0
2024-11-08 12:10:00,600.73,600.79,600.14,600.18,2501.0,595.1498,595.2092,594.5653,594.6049,2501.0
2024-11-08 12:15:00,600.18,600.66,600.16,600.66,2548.0,594.6049,595.0804,594.5851,595.0804,2548.0
2024-11-08 12:20:00,600.66,600.96,600.66,600.79,3099.0,595.0804,595.3777,595.0804,595.2092,3099.0
2024-11-08 12:25:00,600.89,600.95,600.75,600.77,4475.0,595.3083,595.3678,595.1696,595.1894,4475.0
2024-11-08 12:30:00,600.75,601.09,600.62,601.09,3304.0,595.1696,595.5065,595.0408,595.5065,3304.0
2024-11-08 12:35:00,601.05,601.09,600.74,601.01,3109.0,595.4668,595.5065,595.1597,595.4272,3109.0
2024-11-08 12:40:00,600.96,601.1,600.88,601.1,5251.0,595.3777,595.5164,595.2984,595.5164,5251.0
2024-11-08 12:45:00,601.06,601.25,601.06,601.25,993.0,595.4767,595.665,595.4767,595.665,993.0
2024-11-08 12:50:00,601.09,601.41,600.98,601.41,2935.0,595.5065,595.8235,595.3975,595.8235,2935.0
2024-11-08 12:55:00,601.43,601.43,601.14,601.26,1082.0,595.8433,595.8433,595.556,595.6749,1082.0
2024-11-08 13:00:00,601.26,601.37,601.26,601.35,1767.0,595.6749,595.7839,595.6749,595.764,1767.0
2024-11-08 13:05:00,601.23,601.23,600.96,600.96,1800.0,595.6452,595.6452,595.3777,595.3777,1800.0
2024-11-08 13:10:00,600.99,601.08,600.83,601.08,965.0,595.4074,595.4965,595.2489,595.4965,965.0
2024-11-08 13:15:00,601.0,601.0,600.81,600.89,1821.0,595.4173,595.4173,595.2291,595.3083,1821.0
2024-11-08 13:20:00,601.25,601.25,600.88,600.96,3786.0,595.665,595.665,595.2984,595.3777,3786.0
2024-11-08 13:25:00,600.95,601.27,600.95,601.27,1056.0,595.3678,595.6848,595.3678,595.6848,1056.0
2024-11-08 13:30:00,601.2,601.36,601.06,601.3,4502.0,595.6154,595.7739,595.4767,595.7145,4502.0
2024-11-08 13:35:00,601.37,601.86,601.21,601.78,5168.0,595.7839,596.2693,595.6253,596.19,5168.0
2024-11-08 13:40:00,601.88,601.98,601.76,601.96,2764.0,596.2891,596.3882,596.1702,596.3684,2764.0
2024-11-08 13:45:00,602.07,602.07,601.98,601.99,2620.0,596.4774,596.4774,596.3882,596.3981,2620.0
2024-11-08 13:50:00,602.0,602.01,601.82,601.89,1359.0,596.408,596.4179,596.2297,596.299,1359.0
2024-11-08 13:55:00,601.87,602.12,601.8,602.12,2690.0,596.2792,596.5269,596.2099,596.5269,2690.0
2024-11-08 14:00:00,602.05,602.37,602.01,602.25,6677.0,596.4575,596.7746,596.4179,596.6557,6677.0
2024-11-08 14:05:00,602.38,602.65,602.38,602.64,3175.0,596.7845,597.052,596.7845,597.0421,3175.0
2024-11-08 14:10:00,602.65,602.7,602.39,602.49,14066.0,597.052,597.1015,596.7944,596.8935,14066.0
2024-11-08 14:15:00,602.48,602.75,602.48,602.68,2177.0,596.8835,597.151,596.8835,597.0817,2177.0
2024-11-08 14:20:00,602.68,602.72,602.47,602.72,1074.0,597.0817,597.1213,596.8736,597.1213,1074.0
2024-11-08 14:25:00,602.74,602.95,602.71,602.81,2647.0,597.1411,597.3492,597.1114,597.2105,2647.0
2024-11-08 14:30:00,602.77,602.96,602.77,602.94,1163.0,597.1708,597.3591,597.1708,597.3393,1163.0
2024-11-08 14:35:00,603.0,603.14,602.97,602.97,600.0,597.3987,597.5374,597.369,597.369,600.0
2024-11-08 14:40:00,603.04,603.18,602.97,603.18,1704.0,597.4383,597.577,597.369,597.577,1704.0
2024-11-08 14:45:00,602.85,603.21,602.84,603.18,13091.0,597.2501,597.6068,597.2402,597.577,13091.0
2024-11-08 14:50:00,603.15,603.45,603.02,603.08,2442.0,597.5473,597.8445,597.4185,597.478,2442.0
2024-11-08 14:55:00,603.08,603.27,603.05,603.05,5242.0,597.478,597.6662,597.4482,597.4482,5242.0
2024-11-08 15:00:00,602.84,602.86,602.55,602.86,2457.0,597.2402,597.26,596.9529,597.26,2457.0
2024-11-08 15:05:00,602.99,603.15,602.61,602.88,2661.0,597.3888,597.5473,597.0123,597.2798,2661.0
2024-11-08 15:10:00,602.7,602.71,602.26,602.26,1561.0,597.1015,597.1114,596.6656,596.6656,1561.0
2024-11-08 15:15:00,602.16,602.37,602.15,602.18,1287.0,596.5665,596.7746,596.5566,596.5863,1287.0
2024-11-08 15:20:00,602.14,602.14,601.73,602.06,3062.0,596.5467,596.5467,596.1405,596.4674,3062.0
2024-11-08 15:25:00,602.16,602.16,601.99,602.14,2191.0,596.5665,596.5665,596.3981,596.5467,2191.0
2024-11-08 15:30:00,602.1,602.1,601.63,601.7,2304.0,596.5071,596.5071,596.0414,596.1108,2304.0
2024-11-08 15:35:00,601.64,602.05,601.64,601.97,1750.0,596.0513,596.4575,596.0513,596.3783,1750.0
2024-11-08 15:40:00,601.89,602.07,601.84,602.06,1517.0,596.299,596.4774,596.2495,596.4674,1517.0
2024-11-08 15:45:00,602.0,602.19,601.88,602.19,4657.0,596.408,596.5962,596.2891,596.5962,4657.0
2024-11-08 15:50:00,602.07,602.71,601.97,602.62,11889.0,596.4774,597.1114,596.3783,597.0222,11889.0
2024-11-08 15:55:00,602.61,602.62,602.17,602.33,42149.0,597.0123,597.0222,596.5764,596.7349,42149.0
2024-11-11 09:30:00,607.2,607.8,606.12,607.21,24824.0,601.5597,602.1541,600.4897,601.5696,24824.0
2024-11-11 09:35:00,607.05,608.66,606.37,608.44,16941.0,601.4111,603.0061,600.7374,602.7882,16941.0
2024-11-11 09:40:00,608.41,608.79,606.55,607.0,14271.0,602.7585,603.1349,600.9157,601.3616,14271.0
2024-11-11 09:45:00,606.94,608.1,606.2,608.09,23419.0,601.3021,602.4513,600.569,602.4414,23419.0
2024-11-11 09:50:00,607.93,607.96,607.31,607.81,9196.0,602.2829,602.3126,601.6687,602.164,9196.0
2024-11-11 09:55:00,607.94,608.23,607.51,607.72,10004.0,602.2928,602.5801,601.8668,602.0749,10004.0
2024-11-11 10:00:00,607.44,608.14,607.31,607.58,5038.0,601.7975,602.491,601.6687,601.9362,5038.0
2024-11-11 10:05:00,607.35,607.47,606.29,606.51,11511.0,601.7083,601.8272,600.6582,600.8761,11511.0
2024-11-11 10:10:00,606.43,606.95,606.24,606.24,2623.0,600.7969,601.312,600.6086,600.6086,2623.0
2024-11-11 10:15:00,606.21,606.76,606.19,606.53,1897.0,600.5789,601.1238,600.5591,600.8959,1897.0
2024-11-11 10:20:00,606.9,607.39,606.61,607.39,2890.0,601.2625,601.7479,600.9752,601.7479,2890.0
2024-11-11 10:25:00,607.45,607.64,607.16,607.43,2600.0,601.8074,601.9956,601.5201,601.7876,2600.0
2024-11-11 10:30:00,607.33,607.67,607.21,607.64,3547.0,601.6885,602.0253,601.5696,601.9956,3547.0
2024-11-11 10:35:00,607.59,608.21,607.59,608.21,1725.0,601.9461,602.5603,601.9461,602.5603,1725.0
2024-11-11 10:40:00,608.37,608.51,607.95,608.12,4784.0,602.7188,602.8575,602.3027,602.4712,4784.0
2024-11-11 10:45:00,608.05,608.59,607.91,608.58,6030.0,602.4018,602.9368,602.2631,602.9269,6030.0
2024-11-11 10:50:00,608.7,608.7,608.34,608.57,1164.0,603.0458,603.0458,602.6891,602.917,1164.0
2024-11-11 10:55:00,608.66,608.79,608.54,608.71,4399.0,603.0061,603.1349,602.8873,603.0557,4399.0
2024-11-11 11:00:00,608.57,608.85,608.2,608.38,2200.0,602.917,603.1944,602.5504,602.7287,2200.0
2024-11-11 11:05:00,608.17,608.43,608.02,608.31,2178.0,602.5207,602.7783,602.3721,602.6594,2178.0
2024-11-11 11:10:00,608.2,608.24,607.81,607.89,2112.0,602.5504,602.59,602.164,602.2433,2112.0
2024-11-11 11:15:00,607.64,608.16,607.64,607.77,1486.0,601.9956,602.5108,601.9956,602.1244,1486.0
2024-11-11 11:20:00,607.8,608.14,607.52,608.13,3012.0,602.1541,602.491,601.8767,602.4811,3012.0
2024-11-11 11:25:00,608.12,608.15,607.69,607.78,2643.0,602.4712,602.5009,602.0451,602.1343,2643.0
2024-11-11 11:30:00,607.62,609.19,607.56,609.18,4417.0,601.9758,603.5312,601.9164,603.5213,4417.0
2024-11-11 11:35:00,609.2,609.2,608.77,608.94,5250.0,603.5411,603.5411,603.1151,603.2835,5250.0
2024-11-11 11:40:00,609.08,609.21,608.92,609.21,2149.0,603.4222,603.551,603.2637,603.551,2149.0
2024-11-11 11:45:00,609.01,609.57,609.01,609.35,864.0,603.3529,603.9077,603.3529,603.6897,864.0
2024-11-11 11:50:00,609.32,609.36,609.22,609.25,1500.0,603.66,603.6996,603.5609,603.5907,1500.0
2024-11-11 11:55:00,609.46,609.69,609.29,609.69,3077.0,603.7987,604.0266,603.6303,604.0266,3077.0
2024-11-11 12:00:00,609.43,609.43,609.29,609.41,853.0,603.769,603.769,603.6303,603.7492,853.0
2024-11-11 12:05:00,609.43,609.46,609.21,609.33,764.0,603.769,603.7987,603.551,603.6699,764.0
2024-11-11 12:10:00,609.41,609.48,609.37,609.38,1060.0,603.7492,603.8185,603.7095,603.7194,1060.0
2024-11-11 12:15:00,609.55,609.55,609.09,609.19,500.0,603.8879,603.8879,603.4321,603.5312,500.0
2024-11-11 12:20:00,608.95,609.15,608.72,608.72,1382.0,603.2934,603.4916,603.0656,603.0656,1382.0
2024-11-11 12:25:00,608.69,608.77,608.67,608.68,936.0,603.0359,603.1151,603.016,603.026,936.0
2024-11-11 12:30:00,608.57,608.83,608.57,608.76,3206.0,602.917,603.1746,602.917,603.1052,3206.0
2024-11-11 12:35:00,608.86,608.87,608.73,608.87,2052.0,603.2043,603.2142,603.0755,603.2142,2052.0
2024-11-11 12:40:00,608.72,608.76,608.57,608.7,7970.0,603.0656,603.1052,602.917,603.0458,7970.0
2024-11-11 12:45:00,608.7,608.97,608.56,608.87,12977.0,603.0458,603.3133,602.9071,603.2142,12977.0
2024-11-11 12:50:00,608.75,609.09,608.71,608.96,9135.0,603.0953,603.4321,603.0557,603.3034,9135.0
2024-11-11 12:55:00,608.91,609.35,608.85,608.85,9175.0,603.2538,603.6897,603.1944,603.1944,9175.0
2024-11-11 13:00:00,608.84,608.84,607.85,608.13,5430.0,603.1845,603.1845,602.2037,602.4811,5430.0
2024-11-11 13:05:00,607.61,608.26,607.61,608.24,1007.0,601.9659,602.6099,601.9659,602.59,1007.0
2024-11-11 13:10:00,607.82,607.86,607.7,607.86,1990.0,602.1739,602.2136,602.0551,602.2136,1990.0
2024-11-11 13:15:00,608.12,608.12,607.71,607.73,1248.0,602.4712,602.4712,602.065,602.0848,1248.0
2024-11-11 13:20:00,607.41,607.41,606.51,606.98,12671.0,601.7677,601.7677,600.8761,601.3417,12671.0
2024-11-11 13:25:00,606.98,607.65,606.98,607.65,852.0,601.3417,602.0055,601.3417,602.0055,852.0
2024-11-11 13:30:00,607.54,607.54,607.32,607.5,3920.0,601.8965,601.8965,601.6786,601.8569,3920.0
2024-11-11 13:35:00,607.4,607.99,607.4,607.82,2819.0,601.7578,602.3424,601.7578,602.1739,2819.0
2024-11-11 13:40:00,607.8,607.93,607.73,607.93,2155.0,602.1541,602.2829,602.0848,602.2829,2155.0
2024-11-11 13:45:00,607.7,608.17,607.7,608.17,7877.0,602.0551,602.5207,602.0551,602.5207,7877.0
2024-11-11 13:50:00,608.01,608.33,608.01,608.33,1192.0,602.3622,602.6792,602.3622,602.6792,1192.0
2024-11-11 13:55:00,608.12,608.13,607.96,607.96,676.0,602.4712,602.4811,602.3126,602.3126,676.0
2024-11-11 14:00:00,607.92,608.05,607.89,608.05,1842.0,602.273,602.4018,602.2433,602.4018,1842.0
2024-11-11 14:05:00,608.11,608.17,608.08,608.12,2743.0,602.4612,602.5207,602.4315,602.4712,2743.0
2024-11-11 14:10:00,607.95,607.97,607.57,607.59,851.0,602.3027,602.3225,601.9263,601.9461,851.0
2024-11-11 14:15:00,607.62,607.98,607.62,607.95,1341.0,601.9758,602.3325,601.9758,602.3027,1341.0
2024-11-11 14:20:00,607.97,608.27,607.97,608.21,1218.0,602.3225,602.6198,602.3225,602.5603,1218.0
2024-11-11 14:25:00,608.36,608.37,608.07,608.12,4150.0,602.7089,602.7188,602.4216,602.4712,4150.0
2024-11-11 14:30:00,608.13,608.14,607.96,608.09,3300.0,602.4811,602.491,602.3126,602.4414,3300.0
2024-11-11 14:35:00,608.12,608.23,607.89,607.89,3941.0,602.4712,602.5801,602.2433,602.2433,3941.0
2024-11-11 14:40:00,607.99,608.03,607.82,607.82,3330.0,602.3424,602.382,602.1739,602.1739,3330.0
2024-11-11 14:45:00,607.94,608.27,607.74,608.27,3820.0,602.2928,602.6198,602.0947,602.6198,3820.0
2024-11-11 14:50:00,608.24,608.33,608.1,608.17,4502.0,602.59,602.6792,602.4513,602.5207,4502.0
2024-11-11 14:55:00,608.28,608.31,608.0,608.0,3912.0,602.6297,602.6594,602.3523,602.3523,3912.0
2024-11-11 15:00:00,607.91,607.92,607.44,607.55,5676.0,602.2631,602.273,601.7975,601.9064,5676.0
2024-11-11 15:05:00,607.65,607.76,607.55,607.68,3270.0,602.0055,602.1145,601.9064,602.0352,3270.0
2024-11-11 15:10:00,607.73,607.82,607.37,607.37,4355.0,602.0848,602.1739,601.7281,601.7281,4355.0
2024-11-11 15:15:00,607.44,607.5,607.33,607.38,3731.0,601.7975,601.8569,601.6885,601.738,3731.0
2024-11-11 15:20:00,607.41,607.76,607.25,607.76,7726.0,601.7677,602.1145,601.6092,602.1145,7726.0
2024-11-11 15:25:00,607.79,607.8,607.64,607.69,4733.0,602.1442,602.1541,601.9956,602.0451,4733.0
2024-11-11 15:30:00,607.71,607.86,607.34,607.86,4634.0,602.065,602.2136,601.6984,602.2136,4634.0
2024-11-11 15:35:00,607.97,607.98,607.67,607.94,4545.0,602.3225,602.3325,602.0253,602.2928,4545.0
2024-11-11 15:40:00,607.98,607.98,607.67,607.85,4723.0,602.3325,602.3325,602.0253,602.2037,4723.0
2024-11-11 15:45:00,607.77,607.87,607.62,607.75,9761.0,602.1244,602.2235,601.9758,602.1046,9761.0
2024-11-11 15:50:00,607.62,607.92,607.53,607.84,7066.0,601.9758,602.273,601.8866,602.1938,7066.0
2024-11-11 15:55:00,607.6,607.7,607.05,607.59,65544.0,601.956,602.0551,601.4111,601.9461,65544.0
2024-11-12 09:30:00,604.92,606.91,604.92,606.88,21245.0,599.3009,601.2724,599.3009,601.2427,21245.0
2024-11-12 09:35:00,606.81,607.9,606.77,607.68,15129.0,601.1733,602.2532,601.1337,602.0352,15129.0
2024-11-12 09:40:00,607.65,607.98,607.33,607.33,7327.0,602.0055,602.3325,601.6885,601.6885,7327.0
2024-11-12 09:45:00,607.11,607.7,607.11,607.45,5711.0,601.4705,602.0551,601.4705,601.8074,5711.0
2024-11-12 09:50:00,607.0,607.27,606.58,606.88,3668.0,601.3616,601.629,600.9455,601.2427,3668.0
2024-11-12 09:55:00,606.87,606.95,605.97,606.39,14580.0,601.2328,601.312,600.3411,600.7572,14580.0
2024-11-12 10:00:00,606.5,606.76,606.08,606.38,12002.0,600.8662,601.1238,600.4501,600.7473,12002.0
2024-11-12 10:05:00,606.33,606.34,605.32,606.05,5468.0,600.6978,600.7077,599.6972,600.4204,5468.0
2024-11-12 10:10:00,605.86,606.21,605.41,605.49,6687.0,600.2321,600.5789,599.7863,599.8656,6687.0
2024-11-12 10:15:00,605.7,605.72,605.15,605.29,1950.0,600.0736,600.0934,599.5287,599.6674,1950.0
2024-11-12 10:20:00,605.24,605.32,604.98,605.01,3097.0,599.6179,599.6972,599.3603,599.39,3097.0
2024-11-12 10:25:00,604.92,605.25,604.83,605.07,2589.0,599.3009,599.6278,599.2117,599.4495,2589.0
2024-11-12 10:30:00,604.97,604.99,604.5,604.8,4767.0,599.3504,599.3702,598.8848,599.182,4767.0
2024-11-12 10:35:00,604.9,604.91,604.68,604.69,1771.0,599.2811,599.291,599.0631,599.073,1771.0
2024-11-12 10:40:00,604.5,604.53,603.66,603.72,1764.0,598.8848,598.9145,598.0526,598.112,1764.0
2024-11-12 10:45:00,603.79,604.16,603.6,603.71,4037.0,598.1814,598.5479,597.9931,598.1021,4037.0
2024-11-12 10:50:00,603.84,604.21,603.8,603.88,6323.0,598.2309,598.5975,598.1913,598.2705,6323.0
2024-11-12 10:55:00,604.08,604.11,603.63,603.68,4626.0,598.4687,598.4984,598.0229,598.0724,4626.0
2024-11-12 11:00:00,603.6,603.65,603.21,603.65,2300.0,597.9931,598.0427,597.6068,598.0427,2300.0
2024-11-12 11:05:00,603.55,603.55,603.1,603.14,1383.0,597.9436,597.9436,597.4978,597.5374,1383.0
2024-11-12 11:10:00,603.05,603.27,602.98,603.0,2963.0,597.4482,597.6662,597.3789,597.3987,2963.0
2024-11-12 11:15:00,602.98,603.54,602.85,603.54,1400.0,597.3789,597.9337,597.2501,597.9337,1400.0
2024-11-12 11:20:00,603.77,603.78,602.91,602.98,800.0,598.1616,598.1715,597.3095,597.3789,800.0
2024-11-12 11:25:00,602.89,603.21,602.89,603.17,905.0,597.2897,597.6068,597.2897,597.5671,905.0
2024-11-12 11:30:00,603.11,603.64,603.11,603.62,1493.0,597.5077,598.0328,597.5077,598.013,1493.0
2024-11-12 11:35:00,603.7,603.7,602.66,602.66,2618.0,598.0922,598.0922,597.0619,597.0619,2618.0
2024-11-12 11:40:00,602.72,603.03,602.57,602.74,1714.0,597.1213,597.4284,596.9727,597.1411,1714.0
2024-11-12 11:45:00,602.26,602.38,601.84,601.92,1413.0,596.6656,596.7845,596.2495,596.3287,1413.0
2024-11-12 11:50:00,602.01,602.63,602.01,602.63,2307.0,596.4179,597.0321,596.4179,597.0321,2307.0
2024-11-12 11:55:00,602.67,602.67,601.41,601.52,2574.0,597.0718,597.0718,595.8235,595.9325,2574.0
2024-11-12 12:00:00,601.36,601.61,601.25,601.61,4892.0,595.7739,596.0216,595.665,596.0216,4892.0
2024-11-12 12:05:00,601.65,601.87,601.63,601.87,1800.0,596.0613,596.2792,596.0414,596.2792,1800.0
2024-11-12 12:10:00,601.93,602.01,601.57,601.72,5439.0,596.3387,596.4179,595.982,596.1306,5439.0
2024-11-12 12:15:00,601.78,601.8,601.36,601.43,3991.0,596.19,596.2099,595.7739,595.8433,3991.0
2024-11-12 12:20:00,601.2,601.57,601.19,601.46,1251.0,595.6154,595.982,595.6055,595.873,1251.0
2024-11-12 12:25:00,601.53,602.01,601.48,601.77,6099.0,595.9424,596.4179,595.8928,596.1801,6099.0
2024-11-12 12:30:00,601.72,601.72,601.36,601.6,1727.0,596.1306,596.1306,595.7739,596.0117,1727.0
2024-11-12 12:35:00,601.35,601.56,601.35,601.37,1300.0,595.764,595.9721,595.764,595.7839,1300.0
2024-11-12 12:40:00,601.36,601.36,600.62,600.66,5825.0,595.7739,595.7739,595.0408,595.0804,5825.0
2024-11-12 12:45:00,600.68,600.74,600.25,600.27,6137.0,595.1003,595.1597,594.6743,594.6941,6137.0
2024-11-12 12:50:00,600.24,600.47,600.16,600.37,2193.0,594.6644,594.8922,594.5851,594.7931,2193.0
2024-11-12 12:55:00,600.39,600.43,599.55,599.75,16073.0,594.813,594.8526,593.9808,594.1789,16073.0
2024-11-12 13:00:00,599.56,600.5,599.41,600.33,3843.0,593.9907,594.9219,593.8421,594.7535,3843.0
2024-11-12 13:05:00,600.26,600.35,599.98,600.06,3262.0,594.6842,594.7733,594.4068,594.486,3262.0
2024-11-12 13:10:00,600.24,600.42,600.06,600.38,7350.0,594.6644,594.8427,594.486,594.803,7350.0
2024-11-12 13:15:00,600.39,600.99,600.39,600.99,9140.0,594.813,595.4074,594.813,595.4074,9140.0
2024-11-12 13:20:00,601.0,601.04,600.6,600.88,1689.0,595.4173,595.4569,595.021,595.2984,1689.0
2024-11-12 13:25:00,600.89,601.34,600.89,601.34,2480.0,595.3083,595.7541,595.3083,595.7541,2480.0
2024-11-12 13:30:00,601.35,601.67,601.35,601.67,1230.0,595.764,596.0811,595.764,596.0811,1230.0
2024-11-12 13:35:00,601.61,601.97,601.61,601.74,6790.0,596.0216,596.3783,596.0216,596.1504,6790.0
2024-11-12 13:40:00,601.71,601.99,601.67,601.99,2231.0,596.1207,596.3981,596.0811,596.3981,2231.0
2024-11-12 13:45:00,601.9,602.05,601.83,601.93,1100.0,596.3089,596.4575,596.2396,596.3387,1100.0
2024-11-12 13:50:00,602.16,602.33,602.07,602.23,7997.0,596.5665,596.7349,596.4774,596.6359,7997.0
2024-11-12 13:55:00,602.25,602.67,602.25,602.49,2700.0,596.6557,597.0718,596.6557,596.8935,2700.0
2024-11-12 14:00:00,602.49,602.63,602.47,602.58,7896.0,596.8935,597.0321,596.8736,596.9826,7896.0
2024-11-12 14:05:00,602.59,602.83,602.51,602.67,14813.0,596.9925,597.2303,596.9133,597.0718,14813.0
2024-11-12 14:10:00,602.66,602.66,602.39,602.51,2798.0,597.0619,597.0619,596.7944,596.9133,2798.0
2024-11-12 14:15:00,602.58,602.81,602.57,602.71,2727.0,596.9826,597.2105,596.9727,597.1114,2727.0
2024-11-12 14:20:00,602.75,603.11,602.58,603.06,10063.0,597.151,597.5077,596.9826,597.4582,10063.0
2024-11-12 14:25:00,603.12,603.17,602.86,602.91,16121.0,597.5176,597.5671,597.26,597.3095,16121.0
2024-11-12 14:30:00,602.76,602.91,602.74,602.86,4021.0,597.1609,597.3095,597.1411,597.26,4021.0
2024-11-12 14:35:00,602.89,603.03,602.75,602.75,2305.0,597.2897,597.4284,597.151,597.151,2305.0
2024-11-12 14:40:00,602.74,603.06,602.64,603.0,2145.0,597.1411,597.4582,597.0421,597.3987,2145.0
2024-11-12 14:45:00,602.8,602.84,602.62,602.78,3500.0,597.2006,597.2402,597.0222,597.1808,3500.0
2024-11-12 14:50:00,602.84,602.9,602.53,602.55,4319.0,597.2402,597.2996,596.9331,596.9529,4319.0
2024-11-12 14:55:00,602.49,602.6,602.41,602.53,1508.0,596.8935,597.0024,596.8142,596.9331,1508.0
2024-11-12 15:00:00,602.48,602.48,602.14,602.43,23292.0,596.8835,596.8835,596.5467,596.834,23292.0
2024-11-12 15:05:00,602.43,602.49,602.22,602.4,17697.0,596.834,596.8935,596.626,596.8043,17697.0
2024-11-12 15:10:00,602.43,602.49,601.98,602.04,3835.0,596.834,596.8935,596.3882,596.4476,3835.0
2024-11-12 15:15:00,602.07,602.08,601.59,601.97,6762.0,596.4774,596.4873,596.0018,596.3783,6762.0
2024-11-12 15:20:00,602.06,602.06,601.78,601.79,2079.0,596.4674,596.4674,596.19,596.2,2079.0
2024-11-12 15:25:00,601.85,601.85,601.6,601.69,13793.0,596.2594,596.2594,596.0117,596.1009,13793.0
2024-11-12 15:30:00,601.59,601.68,601.49,601.51,3402.0,596.0018,596.091,595.9027,595.9226,3402.0
2024-11-12 15:35:00,601.43,601.56,601.19,601.4,13145.0,595.8433,595.9721,595.6055,595.8136,13145.0
2024-11-12 15:40:00,601.34,601.47,601.14,601.29,10534.0,595.7541,595.8829,595.556,595.7046,10534.0
2024-11-12 15:45:00,601.23,601.37,601.12,601.3,4410.0,595.6452,595.7839,595.5362,595.7145,4410.0
2024-11-12 15:50:00,601.33,601.47,601.07,601.23,29036.0,595.7442,595.8829,595.4866,595.6452,29036.0
2024-11-12 15:55:00,601.25,601.42,600.9,601.26,47295.0,595.665,595.8334,595.3182,595.6749,47295.0
2024-11-13 09:30:00,603.12,603.35,602.05,603.07,21505.0,597.5176,597.7455,596.4575,597.4681,21505.0
2024-11-13 09:35:00,603.25,603.53,602.4,603.53,9954.0,597.6464,597.9238,596.8043,597.9238,9954.0
2024-11-13 09:40:00,603.69,603.88,603.19,603.88,5058.0,598.0823,598.2705,597.5869,598.2705,5058.0
2024-11-13 09:45:00,604.31,604.38,603.4,603.62,6070.0,598.6965,598.7659,597.795,598.013,6070.0
2024-11-13 09:50:00,603.54,603.54,602.54,602.97,5759.0,597.9337,597.9337,596.943,597.369,5759.0
2024-11-13 09:55:00,603.16,603.85,603.02,603.85,1786.0,597.5572,598.2408,597.4185,598.2408,1786.0
2024-11-13 10:00:00,603.83,603.88,602.28,602.28,2056.0,598.221,598.2705,596.6854,596.6854,2056.0
2024-11-13 10:05:00,601.96,602.29,601.06,602.29,7638.0,596.3684,596.6953,595.4767,596.6953,7638.0
2024-11-13 10:10:00,602.56,603.5,602.21,602.33,9350.0,596.9628,597.8941,596.6161,596.7349,9350.0
2024-11-13 10:15:00,602.55,603.31,602.55,603.07,9074.0,596.9529,597.7058,596.9529,597.4681,9074.0
2024-11-13 10:20:00,602.63,603.2,602.63,603.2,978.0,597.0321,597.5969,597.0321,597.5969,978.0
2024-11-13 10:25:00,603.41,603.41,602.65,603.14,1935.0,597.8049,597.8049,597.052,597.5374,1935.0
2024-11-13 10:30:00,603.32,603.76,602.97,603.75,1754.0,597.7157,598.1517,597.369,598.1417,1754.0
2024-11-13 10:35:00,603.55,603.71,603.09,603.4,16167.0,597.9436,598.1021,597.4879,597.795,16167.0
2024-11-13 10:40:00,603.18,603.76,602.81,603.71,1670.0,597.577,598.1517,597.2105,598.1021,1670.0
2024-11-13 10:45:00,603.52,604.09,603.52,604.09,1319.0,597.9139,598.4786,597.9139,598.4786,1319.0
2024-11-13 10:50:00,604.08,604.09,603.8,603.98,1071.0,598.4687,598.4786,598.1913,598.3696,1071.0
2024-11-13 10:55:00,604.12,604.28,603.6,603.76,2770.0,598.5083,598.6668,597.9931,598.1517,2770.0
2024-11-13 11:00:00,603.93,604.11,603.57,603.73,3105.0,598.3201,598.4984,597.9634,598.1219,3105.0
2024-11-13 11:05:00,603.54,603.79,603.43,603.78,1021.0,597.9337,598.1814,597.8247,598.1715,1021.0
2024-11-13 11:10:00,604.04,604.04,603.78,603.91,300.0,598.4291,598.4291,598.1715,598.3003,300.0
2024-11-13 11:15:00,603.82,603.82,603.17,603.17,1119.0,598.2111,598.2111,597.5671,597.5671,1119.0
2024-11-13 11:20:00,603.37,603.37,602.88,603.22,2062.0,597.7653,597.7653,597.2798,597.6167,2062.0
2024-11-13 11:25:00,603.25,603.69,603.2,603.69,813.0,597.6464,598.0823,597.5969,598.0823,813.0
2024-11-13 11:30:00,603.55,603.6,603.44,603.6,658.0,597.9436,597.9931,597.8346,597.9931,658.0
2024-11-13 11:35:00,603.44,603.66,603.09,603.23,3124.0,597.8346,598.0526,597.4879,597.6266,3124.0
2024-11-13 11:40:00,603.38,603.4,603.01,603.18,952.0,597.7752,597.795,597.4086,597.577,952.0
2024-11-13 11:45:00,603.08,603.76,603.07,603.35,1809.0,597.478,598.1517,597.4681,597.7455,1809.0
2024-11-13 11:50:00,603.16,603.25,603.12,603.21,800.0,597.5572,597.6464,597.5176,597.6068,800.0
2024-11-13 11:55:00,603.11,603.42,602.88,603.42,1366.0,597.5077,597.8148,597.2798,597.8148,1366.0
2024-11-13 12:00:00,603.24,603.34,603.24,603.32,314.0,597.6365,597.7356,597.6365,597.7157,314.0
2024-11-13 12:05:00,603.26,603.73,603.26,603.73,1567.0,597.6563,598.1219,597.6563,598.1219,1567.0
2024-11-13 12:10:00,603.79,603.81,603.74,603.77,400.0,598.1814,598.2012,598.1318,598.1616,400.0
2024-11-13 12:15:00,603.65,603.65,603.48,603.53,1300.0,598.0427,598.0427,597.8743,597.9238,1300.0
2024-11-13 12:20:00,603.19,603.2,602.44,602.57,2726.0,597.5869,597.5969,596.8439,596.9727,2726.0
2024-11-13 12:25:00,602.54,602.59,602.3,602.36,1270.0,596.943,596.9925,596.7052,596.7647,1270.0
2024-11-13 12:30:00,602.2,602.31,602.18,602.31,811.0,596.6061,596.7151,596.5863,596.7151,811.0
2024-11-13 12:35:00,602.22,602.48,602.21,602.42,1883.0,596.626,596.8835,596.6161,596.8241,1883.0
2024-11-13 12:40:00,602.45,602.56,602.35,602.52,800.0,596.8538,596.9628,596.7548,596.9232,800.0
2024-11-13 12:45:00,602.51,603.02,602.51,602.83,1360.0,596.9133,597.4185,596.9133,597.2303,1360.0
2024-11-13 12:50:00,602.96,602.99,602.68,602.91,1405.0,597.3591,597.3888,597.0817,597.3095,1405.0
2024-11-13 12:55:00,603.0,603.01,602.86,603.0,2791.0,597.3987,597.4086,597.26,597.3987,2791.0
2024-11-13 13:00:00,603.02,603.02,602.78,602.88,3142.0,597.4185,597.4185,597.1808,597.2798,3142.0
2024-11-13 13:05:00,602.55,602.63,602.38,602.38,939.0,596.9529,597.0321,596.7845,596.7845,939.0
2024-11-13 13:10:00,602.24,602.39,601.91,602.38,1413.0,596.6458,596.7944,596.3188,596.7845,1413.0
2024-11-13 13:15:00,602.16,602.22,602.1,602.1,425.0,596.5665,596.626,596.5071,596.5071,425.0
2024-11-13 13:20:00,602.21,602.34,602.14,602.33,1002.0,596.6161,596.7448,596.5467,596.7349,1002.0
2024-11-13 13:25:00,602.2,602.32,602.2,602.32,1455.0,596.6061,596.725,596.6061,596.725,1455.0
2024-11-13 13:30:00,602.38,602.6,602.37,602.39,3083.0,596.7845,597.0024,596.7746,596.7944,3083.0
2024-11-13 13:35:00,602.33,602.37,601.84,601.84,1783.0,596.7349,596.7746,596.2495,596.2495,1783.0
2024-11-13 13:40:00,601.92,601.92,601.77,601.87,1115.0,596.3287,596.3287,596.1801,596.2792,1115.0
2024-11-13 13:45:00,601.96,602.09,601.96,602.07,1180.0,596.3684,596.4972,596.3684,596.4774,1180.0
2024-11-13 13:50:00,601.93,601.97,601.87,601.91,2473.0,596.3387,596.3783,596.2792,596.3188,2473.0
2024-11-13 13:55:00,601.65,601.65,601.35,601.35,2950.0,596.0613,596.0613,595.764,595.764,2950.0
2024-11-13 14:00:00,601.31,601.63,601.31,601.56,1624.0,595.7244,596.0414,595.7244,595.9721,1624.0
2024-11-13 14:05:00,601.63,601.63,601.29,601.29,700.0,596.0414,596.0414,595.7046,595.7046,700.0
2024-11-13 14:10:00,601.36,601.5,601.18,601.31,7017.0,595.7739,595.9126,595.5956,595.7244,7017.0
2024-11-13 14:15:00,601.36,601.56,600.58,600.73,12288.0,595.7739,595.9721,595.0012,595.1498,12288.0
2024-11-13 14:20:00,600.63,600.84,600.51,600.6,1566.0,595.0507,595.2588,594.9318,595.021,1566.0
2024-11-13 14:25:00,600.49,600.51,600.28,600.28,2400.0,594.912,594.9318,594.704,594.704,2400.0
2024-11-13 14:30:00,599.99,600.13,599.98,600.05,3049.0,594.4167,594.5554,594.4068,594.4761,3049.0
2024-11-13 14:35:00,599.93,599.93,599.45,599.5,11058.0,594.3572,594.3572,593.8817,593.9312,11058.0
2024-11-13 14:40:00,599.3,599.36,598.85,598.89,4303.0,593.7331,593.7925,593.2873,593.3269,4303.0
2024-11-13 14:45:00,598.91,599.22,598.85,599.06,3697.0,593.3467,593.6538,593.2873,593.4953,3697.0
2024-11-13 14:50:00,599.05,599.14,598.82,598.95,1200.0,593.4854,593.5746,593.2575,593.3863,1200.0
2024-11-13 14:55:00,598.94,598.94,598.66,598.78,3465.0,593.3764,593.3764,593.099,593.2179,3465.0
2024-11-13 15:00:00,598.78,598.78,597.75,597.98,5599.0,593.2179,593.2179,592.1975,592.4253,5599.0
2024-11-13 15:05:00,598.06,598.45,597.7,598.45,8046.0,592.5046,592.891,592.1479,592.891,8046.0
2024-11-13 15:10:00,598.46,598.72,598.38,598.63,3651.0,592.9009,593.1585,592.8216,593.0693,3651.0
2024-11-13 15:15:00,598.9,599.23,598.9,599.23,5461.0,593.3368,593.6637,593.3368,593.6637,5461.0
2024-11-13 15:20:00,599.36,599.81,599.36,599.45,2806.0,593.7925,594.2383,593.7925,593.8817,2806.0
2024-11-13 15:25:00,599.51,599.51,599.1,599.19,2500.0,593.9411,593.9411,593.5349,593.6241,2500.0
2024-11-13 15:30:00,599.12,599.33,598.87,598.87,11652.0,593.5548,593.7628,593.3071,593.3071,11652.0
2024-11-13 15:35:00,599.38,599.68,599.38,599.53,3216.0,593.8123,594.1096,593.8123,593.9609,3216.0
2024-11-13 15:40:00,599.5,599.58,599.21,599.21,905.0,593.9312,594.0105,593.6439,593.6439,905.0
2024-11-13 15:45:00,599.27,599.28,598.86,598.92,5797.0,593.7034,593.7133,593.2972,593.3566,5797.0
2024-11-13 15:50:00,598.66,598.66,598.09,598.13,22903.0,593.099,593.099,592.5343,592.574,22903.0
2024-11-13 15:55:00,598.0,598.29,597.66,597.96,53320.0,592.4452,592.7325,592.1083,592.4055,53320.0
2024-11-14 09:30:00,599.8,600.83,598.98,600.16,16785.0,594.2284,595.2489,593.4161,594.5851,16785.0
2024-11-14 09:35:00,600.07,600.08,597.92,598.05,19518.0,594.4959,594.5058,592.3659,592.4947,19518.0
2024-11-14 09:40:00,597.95,598.27,597.12,597.39,14583.0,592.3956,592.7126,591.5733,591.8408,14583.0
2024-11-14 09:45:00,597.63,598.23,597.63,597.9,7249.0,592.0786,592.673,592.0786,592.3461,7249.0
2024-11-14 09:50:00,598.11,599.2,597.52,597.73,11272.0,592.5541,593.634,591.9696,592.1777,11272.0
2024-11-14 09:55:00,597.85,597.88,597.54,597.85,4868.0,592.2966,592.3263,591.9894,592.2966,4868.0
2024-11-14 10:00:00,597.26,597.83,596.77,597.83,14134.0,591.712,592.2767,591.2266,592.2767,14134.0
2024-11-14 10:05:00,598.06,598.13,597.12,597.12,8112.0,592.5046,592.574,591.5733,591.5733,8112.0
2024-11-14 10:10:00,596.95,597.35,596.8,597.33,3516.0,591.4049,591.8012,591.2563,591.7814,3516.0
2024-11-14 10:15:00,597.63,597.63,596.82,596.83,5280.0,592.0786,592.0786,591.2761,591.286,5280.0
2024-11-14 10:20:00,596.86,597.25,596.73,596.94,2914.0,591.3157,591.7021,591.187,591.395,2914.0
2024-11-14 10:25:00,597.15,597.75,597.13,597.75,1382.0,591.6031,592.1975,591.5832,592.1975,1382.0
2024-11-14 10:30:00,597.9,597.99,597.73,597.99,3174.0,592.3461,592.4353,592.1777,592.4353,3174.0
2024-11-14 10:35:00,598.04,599.19,598.03,599.01,6420.0,592.4848,593.6241,592.4749,593.4458,6420.0
2024-11-14 10:40:00,598.95,598.95,598.44,598.65,4265.0,593.3863,593.3863,592.8811,593.0891,4265.0
2024-11-14 10:45:00,598.79,598.8,598.04,598.12,2121.0,593.2278,593.2377,592.4848,592.564,2121.0
2024-11-14 10:50:00,598.14,598.38,597.85,598.35,3317.0,592.5839,592.8216,592.2966,592.7919,3317.0
2024-11-14 10:55:00,598.3,598.58,598.01,598.01,5194.0,592.7424,593.0198,592.4551,592.4551,5194.0
2024-11-14 11:00:00,597.83,598.22,597.24,597.26,13304.0,592.2767,592.6631,591.6922,591.712,13304.0
2024-11-14 11:05:00,597.33,597.55,597.29,597.47,2392.0,591.7814,591.9993,591.7418,591.9201,2392.0
2024-11-14 11:10:00,597.47,597.89,597.36,597.78,1651.0,591.9201,592.3362,591.8111,592.2272,1651.0
2024-11-14 11:15:00,597.62,598.02,597.33,597.42,3604.0,592.0687,592.465,591.7814,591.8705,3604.0
2024-11-14 11:20:00,597.57,597.65,597.41,597.41,400.0,592.0192,592.0984,591.8606,591.8606,400.0
2024-11-14 11:25:00,597.38,597.39,596.87,596.96,513.0,591.8309,591.8408,591.3257,591.4148,513.0
2024-11-14 11:30:00,596.69,596.87,596.67,596.79,1695.0,591.1473,591.3257,591.1275,591.2464,1695.0
2024-11-14 11:35:00,596.75,596.76,596.41,596.56,620.0,591.2068,591.2167,590.8699,591.0185,620.0
2024-11-14 11:40:00,596.62,596.62,596.03,596.06,1410.0,591.078,591.078,590.4935,590.5232,1410.0
2024-11-14 11:45:00,596.1,596.12,595.55,595.57,2385.0,590.5628,590.5826,590.0179,590.0377,2385.0
2024-11-14 11:50:00,595.77,595.85,595.38,595.38,2273.0,590.2359,590.3151,589.8495,589.8495,2273.0
2024-11-14 11:55:00,595.32,595.69,595.18,595.69,1550.0,589.7901,590.1566,589.6514,590.1566,1550.0
2024-11-14 12:00:00,595.19,595.39,595.09,595.11,2854.0,589.6613,589.8594,589.5622,589.582,2854.0
2024-11-14 12:05:00,595.01,595.24,594.98,595.16,1511.0,589.4829,589.7108,589.4532,589.6315,1511.0
2024-11-14 12:10:00,594.94,594.94,594.71,594.71,232.0,589.4136,589.4136,589.1857,589.1857,232.0
2024-11-14 12:15:00,594.45,594.45,594.15,594.33,1736.0,588.9281,588.9281,588.6309,588.8092,1736.0
2024-11-14 12:20:00,594.26,594.39,594.26,594.39,300.0,588.7399,588.8687,588.7399,588.8687,300.0
2024-11-14 12:25:00,594.35,594.38,594.32,594.38,651.0,588.8291,588.8588,588.7993,588.8588,651.0
2024-11-14 12:30:00,593.98,593.98,593.35,593.65,9421.0,588.4625,588.4625,587.8384,588.1356,9421.0
2024-11-14 12:35:00,593.79,594.49,593.79,594.49,3177.0,588.2743,588.9678,588.2743,588.9678,3177.0
2024-11-14 12:40:00,594.35,594.35,593.99,594.11,2691.0,588.8291,588.8291,588.4724,588.5913,2691.0
2024-11-14 12:45:00,594.02,594.03,592.59,592.93,5545.0,588.5021,588.512,587.0854,587.4223,5545.0
2024-11-14 12:50:00,593.11,593.94,593.11,593.94,3963.0,587.6006,588.4229,587.6006,588.4229,3963.0
2024-11-14 12:55:00,593.91,593.97,593.82,593.92,1573.0,588.3931,588.4526,588.304,588.4031,1573.0
2024-11-14 13:00:00,593.72,594.17,593.69,594.11,3565.0,588.2049,588.6507,588.1752,588.5913,3565.0
2024-11-14 13:05:00,594.22,594.22,593.88,594.1,926.0,588.7003,588.7003,588.3634,588.5814,926.0
2024-11-14 13:10:00,594.26,594.32,594.13,594.27,2277.0,588.7399,588.7993,588.6111,588.7498,2277.0
2024-11-14 13:15:00,594.27,594.27,594.27,594.27,0.0,588.7498,588.7498,588.7498,588.7498,0.0
2024-11-14 13:20:00,593.96,593.96,593.8,593.81,735.0,588.4427,588.4427,588.2842,588.2941,735.0
2024-11-14 13:25:00,594.0,594.11,594.0,594.11,558.0,588.4823,588.5913,588.4823,588.5913,558.0
2024-11-14 13:30:00,593.55,593.72,593.47,593.6,1661.0,588.0365,588.2049,587.9572,588.086,1661.0
2024-11-14 13:35:00,593.56,593.71,593.33,593.37,9438.0,588.0464,588.195,587.8185,587.8582,9438.0
2024-11-14 13:40:00,593.46,593.63,593.45,593.6,5557.0,587.9473,588.1158,587.9374,588.086,5557.0
2024-11-14 13:45:00,593.58,593.62,593.33,593.33,1400.0,588.0662,588.1058,587.8185,587.8185,1400.0
2024-11-14 13:50:00,593.29,593.49,593.29,593.36,1168.0,587.7789,587.9771,587.7789,587.8483,1168.0
2024-11-14 13:55:00,593.3,593.3,592.84,592.93,2585.0,587.7888,587.7888,587.3331,587.4223,2585.0
2024-11-14 14:00:00,592.79,594.12,592.79,594.06,5901.0,587.2836,588.6012,587.2836,588.5418,5901.0
2024-11-14 14:05:00,594.0,594.22,593.89,594.02,900.0,588.4823,588.7003,588.3733,588.5021,900.0
2024-11-14 14:10:00,593.99,594.21,593.99,594.03,734.0,588.4724,588.6904,588.4724,588.512,734.0
2024-11-14 14:15:00,594.08,594.14,593.92,593.98,2495.0,588.5616,588.621,588.4031,588.4625,2495.0
2024-11-14 14:20:00,593.96,594.24,593.96,594.24,559.0,588.4427,588.7201,588.4427,588.7201,559.0
2024-11-14 14:25:00,594.12,594.46,594.1,594.46,1481.0,588.6012,588.938,588.5814,588.938,1481.0
2024-11-14 14:30:00,594.42,594.43,594.35,594.38,1422.0,588.8984,588.9083,588.8291,588.8588,1422.0
2024-11-14 14:35:00,594.57,594.83,594.57,594.83,3518.0,589.047,589.3046,589.047,589.3046,3518.0
2024-11-14 14:40:00,594.94,594.98,594.86,594.88,3043.0,589.4136,589.4532,589.3343,589.3541,3043.0
2024-11-14 14:45:00,594.72,594.72,594.4,594.4,1000.0,589.1956,589.1956,588.8786,588.8786,1000.0
2024-11-14 14:50:00,594.43,594.95,594.43,594.93,1911.0,588.9083,589.4235,588.9083,589.4037,1911.0
2024-11-14 14:55:00,594.77,594.82,594.61,594.63,747.0,589.2452,589.2947,589.0866,589.1065,747.0
2024-11-14 15:00:00,594.57,594.57,592.39,592.39,12784.0,589.047,589.047,586.8873,586.8873,12784.0
2024-11-14 15:05:00,592.75,592.83,591.5,592.08,8001.0,587.2439,587.3232,586.0055,586.5801,8001.0
2024-11-14 15:10:00,591.73,592.0,591.61,591.92,2082.0,586.2334,586.5009,586.1145,586.4216,2082.0
2024-11-14 15:15:00,592.18,593.26,592.18,593.15,5125.0,586.6792,587.7492,586.6792,587.6402,5125.0
2024-11-14 15:20:00,593.11,593.3,592.93,593.15,1838.0,587.6006,587.7888,587.4223,587.6402,1838.0
2024-11-14 15:25:00,593.21,593.55,592.77,593.29,3717.0,587.6997,588.0365,587.2637,587.7789,3717.0
2024-11-14 15:30:00,593.39,593.43,592.61,592.61,4718.0,587.878,587.9176,587.1052,587.1052,4718.0
2024-11-14 15:35:00,592.59,593.08,592.5,592.72,4041.0,587.0854,587.5709,586.9962,587.2142,4041.0
2024-11-14 15:40:00,592.87,592.87,592.44,592.51,1611.0,587.3628,587.3628,586.9368,587.0062,1611.0
2024-11-14 15:45:00,592.44,592.58,591.46,591.56,7147.0,586.9368,587.0755,585.9659,586.065,7147.0
2024-11-14 15:50:00,591.76,592.61,591.68,592.09,22340.0,586.2631,587.1052,586.1839,586.5901,22340.0
2024-11-14 15:55:00,592.11,592.69,592.04,592.67,93077.0,586.6099,587.1845,586.5405,587.1647,93077.0
2024-11-15 09:30:00,592.56,592.56,590.52,590.52,34906.0,587.0557,587.0557,585.0346,585.0346,34906.0
2024-11-15 09:35:00,590.68,591.5,590.32,591.15,9833.0,585.1932,586.0055,584.8365,585.6588,9833.0
2024-11-15 09:40:00,591.27,592.16,590.72,591.22,6148.0,585.7777,586.6594,585.2328,585.7281,6148.0
2024-11-15 09:45:00,591.53,591.75,590.79,591.64,149705.0,586.0353,586.2532,585.3021,586.1442,149705.0
2024-11-15 09:50:00,591.6,591.6,590.78,591.3,3022.0,586.1046,586.1046,585.2922,585.8074,3022.0
2024-11-15 09:55:00,590.75,590.88,589.63,589.91,4251.0,585.2625,585.3913,584.1529,584.4303,4251.0
2024-11-15 10:00:00,589.81,589.81,588.69,588.71,8168.0,584.3312,584.3312,583.2216,583.2415,8168.0
2024-11-15 10:05:00,588.77,589.35,588.24,588.25,4593.0,583.3009,583.8755,582.7758,582.7857,4593.0
2024-11-15 10:10:00,588.22,588.84,588.11,588.84,2275.0,582.756,583.3702,582.647,583.3702,2275.0
2024-11-15 10:15:00,588.91,589.05,588.02,588.52,5465.0,583.4396,583.5783,582.5579,583.0532,5465.0
2024-11-15 10:20:00,588.28,588.28,587.38,587.73,4201.0,582.8154,582.8154,581.9238,582.2706,4201.0
2024-11-15 10:25:00,587.52,587.83,587.28,587.63,3699.0,582.0625,582.3696,581.8247,582.1715,3699.0
2024-11-15 10:30:00,587.58,587.58,586.97,587.15,3912.0,582.1219,582.1219,581.5176,581.6959,3912.0
2024-11-15 10:35:00,587.11,587.11,586.1,586.7,3320.0,581.6563,581.6563,580.6557,581.2501,3320.0
2024-11-15 10:40:00,586.67,586.83,585.95,586.15,5910.0,581.2204,581.3789,580.5071,580.7052,5910.0
2024-11-15 10:45:00,586.3,586.79,585.95,586.31,3361.0,580.8538,581.3393,580.5071,580.8637,3361.0
2024-11-15 10:50:00,586.81,587.25,586.33,586.68,10004.0,581.3591,581.795,580.8836,581.2303,10004.0
2024-11-15 10:55:00,586.3,586.5,585.97,586.44,1644.0,580.8538,581.052,580.5269,580.9925,1644.0
2024-11-15 11:00:00,586.0,586.42,585.96,586.18,1754.0,580.5566,580.9727,580.517,580.735,1754.0
2024-11-15 11:05:00,586.06,586.63,585.99,586.26,2395.0,580.6161,581.1808,580.5467,580.8142,2395.0
2024-11-15 11:10:00,586.2,587.31,586.2,587.25,4276.0,580.7548,581.8545,580.7548,581.795,4276.0
2024-11-15 11:15:00,587.02,587.75,587.02,587.44,9563.0,581.5672,582.2904,581.5672,581.9833,9563.0
2024-11-15 11:20:00,587.42,588.16,587.38,588.16,2337.0,581.9634,582.6966,581.9238,582.6966,2337.0
2024-11-15 11:25:00,588.12,588.18,587.74,587.97,3785.0,582.6569,582.7164,582.2805,582.5083,3785.0
2024-11-15 11:30:00,587.98,587.98,587.24,587.24,7492.0,582.5182,582.5182,581.7851,581.7851,7492.0
2024-11-15 11:35:00,587.12,587.12,586.64,586.64,5851.0,581.6662,581.6662,581.1907,581.1907,5851.0
2024-11-15 11:40:00,586.62,586.75,586.32,586.38,3345.0,581.1709,581.2997,580.8737,580.9331,3345.0
2024-11-15 11:45:00,586.47,587.72,586.35,587.52,1753.0,581.0223,582.2606,580.9034,582.0625,1753.0
2024-11-15 11:50:00,587.51,588.0,587.51,588.0,1368.0,582.0526,582.538,582.0526,582.538,1368.0
2024-11-15 11:55:00,588.01,588.01,587.8,587.84,600.0,582.548,582.548,582.3399,582.3795,600.0
2024-11-15 12:00:00,587.66,587.68,587.23,587.26,2653.0,582.2012,582.221,581.7752,581.8049,2653.0
2024-11-15 12:05:00,587.19,587.19,586.78,587.18,1090.0,581.7356,581.7356,581.3294,581.7257,1090.0
2024-11-15 12:10:00,586.96,587.01,586.84,586.84,1000.0,581.5077,581.5572,581.3888,581.3888,1000.0
2024-11-15 12:15:00,587.19,587.4,586.93,587.19,3523.0,581.7356,581.9436,581.478,581.7356,3523.0
2024-11-15 12:20:00,587.09,587.26,587.09,587.19,469.0,581.6365,581.8049,581.6365,581.7356,469.0
2024-11-15 12:25:00,586.72,586.72,586.56,586.58,700.0,581.2699,581.2699,581.1114,581.1312,700.0
2024-11-15 12:30:00,586.33,586.33,586.11,586.24,2486.0,580.8836,580.8836,580.6656,580.7944,2486.0
2024-11-15 12:35:00,586.29,586.41,586.01,586.4,1239.0,580.8439,580.9628,580.5665,580.9529,1239.0
2024-11-15 12:40:00,586.31,586.58,586.3,586.58,1012.0,580.8637,581.1312,580.8538,581.1312,1012.0
2024-11-15 12:45:00,586.73,586.73,586.21,586.22,808.0,581.2798,581.2798,580.7647,580.7746,808.0
2024-11-15 12:50:00,586.27,586.27,585.96,586.02,2092.0,580.8241,580.8241,580.517,580.5764,2092.0
2024-11-15 12:55:00,586.02,586.02,586.02,586.02,0.0,580.5764,580.5764,580.5764,580.5764,0.0
2024-11-15 13:00:00,586.19,586.31,585.97,585.99,1622.0,580.7449,580.8637,580.5269,580.5467,1622.0
2024-11-15 13:05:00,585.99,586.25,585.9,586.25,1820.0,580.5467,580.8043,580.4576,580.8043,1820.0
2024-11-15 13:10:00,586.1,586.17,585.93,585.93,726.0,580.6557,580.725,580.4873,580.4873,726.0
2024-11-15 13:15:00,586.2,586.52,586.19,586.21,4016.0,580.7548,581.0718,580.7449,580.7647,4016.0
2024-11-15 13:20:00,586.22,586.39,586.16,586.16,700.0,580.7746,580.943,580.7151,580.7151,700.0
2024-11-15 13:25:00,586.16,586.16,586.16,586.16,0.0,580.7151,580.7151,580.7151,580.7151,0.0
2024-11-15 13:30:00,586.31,586.31,585.78,585.78,1195.0,580.8637,580.8637,580.3387,580.3387,1195.0
2024-11-15 13:35:00,585.79,586.07,585.79,586.07,500.0,580.3486,580.626,580.3486,580.626,500.0
2024-11-15 13:40:00,586.12,586.12,585.84,585.84,930.0,580.6755,580.6755,580.3981,580.3981,930.0
2024-11-15 13:45:00,585.82,585.86,585.22,585.23,4256.0,580.3783,580.4179,579.7839,579.7938,4256.0
2024-11-15 13:50:00,585.28,585.29,585.16,585.29,1059.0,579.8433,579.8532,579.7244,579.8532,1059.0
2024-11-15 13:55:00,585.0,585.37,584.86,585.28,4238.0,579.5659,579.9325,579.4272,579.8433,4238.0
2024-11-15 14:00:00,585.48,585.5,585.09,585.09,4433.0,580.0415,580.0613,579.6551,579.6551,4433.0
2024-11-15 14:05:00,585.12,585.58,585.12,585.58,1600.0,579.6848,580.1405,579.6848,580.1405,1600.0
2024-11-15 14:10:00,585.5,585.5,585.41,585.42,866.0,580.0613,580.0613,579.9721,579.982,866.0
2024-11-15 14:15:00,585.28,585.44,585.28,585.4,1786.0,579.8433,580.0018,579.8433,579.9622,1786.0
2024-11-15 14:20:00,585.29,585.39,585.28,585.28,500.0,579.8532,579.9523,579.8433,579.8433,500.0
2024-11-15 14:25:00,585.31,585.36,585.1,585.1,1608.0,579.873,579.9226,579.665,579.665,1608.0
2024-11-15 14:30:00,585.0,585.24,584.94,585.12,2300.0,579.5659,579.8037,579.5065,579.6848,2300.0
2024-11-15 14:35:00,585.18,585.27,585.07,585.11,5319.0,579.7442,579.8334,579.6353,579.6749,5319.0
2024-11-15 14:40:00,585.21,586.01,585.2,586.01,16568.0,579.774,580.5665,579.7641,580.5665,16568.0
2024-11-15 14:45:00,586.01,586.57,585.93,586.06,57313.0,580.5665,581.1213,580.4873,580.6161,57313.0
2024-11-15 14:50:00,585.69,585.69,585.29,585.29,1853.0,580.2495,580.2495,579.8532,579.8532,1853.0
2024-11-15 14:55:00,585.54,585.98,585.54,585.77,2459.0,580.1009,580.5368,580.1009,580.3288,2459.0
2024-11-15 15:00:00,585.72,585.97,585.52,585.97,4717.0,580.2792,580.5269,580.0811,580.5269,4717.0
2024-11-15 15:05:00,586.0,586.26,585.62,585.85,6783.0,580.5566,580.8142,580.1802,580.408,6783.0
2024-11-15 15:10:00,585.82,586.4,585.82,586.37,2167.0,580.3783,580.9529,580.3783,580.9232,2167.0
2024-11-15 15:15:00,586.55,586.84,586.37,586.59,4804.0,581.1015,581.3888,580.9232,581.1411,4804.0
2024-11-15 15:20:00,586.66,586.87,586.47,586.58,5334.0,581.2105,581.4185,581.0223,581.1312,5334.0
2024-11-15 15:25:00,586.28,586.54,586.21,586.21,3153.0,580.834,581.0916,580.7647,580.7647,3153.0
2024-11-15 15:30:00,586.38,586.52,586.25,586.38,5802.0,580.9331,581.0718,580.8043,580.9331,5802.0
2024-11-15 15:35:00,586.49,586.72,586.48,586.5,1772.0,581.0421,581.2699,581.0322,581.052,1772.0
2024-11-15 15:40:00,586.48,586.48,585.85,585.85,2770.0,581.0322,581.0322,580.408,580.408,2770.0
2024-11-15 15:45:00,585.89,586.22,585.84,585.85,7037.0,580.4476,580.7746,580.3981,580.408,7037.0
2024-11-15 15:50:00,585.91,586.79,585.91,586.65,25722.0,580.4675,581.3393,580.4675,581.2006,25722.0
2024-11-15 15:55:00,586.56,586.82,586.03,586.2,47003.0,581.1114,581.369,580.5863,580.7548,47003.0
2024-11-18 09:30:00,586.75,587.14,585.47,586.75,31867.0,581.2997,581.686,580.0315,581.2997,31867.0
2024-11-18 09:35:00,586.89,588.18,586.89,587.89,11097.0,581.4384,582.7164,581.4384,582.4291,11097.0
2024-11-18 09:40:00,587.52,587.8,586.95,587.06,5212.0,582.0625,582.3399,581.4978,581.6068,5212.0
2024-11-18 09:45:00,586.81,587.14,585.92,587.04,8577.0,581.3591,581.686,580.4774,581.587,8577.0
2024-11-18 09:50:00,586.92,586.92,585.98,586.23,13407.0,581.4681,581.4681,580.5368,580.7845,13407.0
2024-11-18 09:55:00,586.21,586.36,585.93,586.01,3934.0,580.7647,580.9133,580.4873,580.5665,3934.0
2024-11-18 10:00:00,586.05,587.4,585.88,587.38,6113.0,580.6062,581.9436,580.4377,581.9238,6113.0
2024-11-18 10:05:00,587.49,587.84,587.3,587.37,3692.0,582.0328,582.3795,581.8446,581.9139,3692.0
2024-11-18 10:10:00,587.38,587.39,586.55,586.95,4549.0,581.9238,581.9337,581.1015,581.4978,4549.0
2024-11-18 10:15:00,587.14,587.14,586.81,586.95,1166.0,581.686,581.686,581.3591,581.4978,1166.0
2024-11-18 10:20:00,587.16,587.3,586.66,587.02,3438.0,581.7059,581.8446,581.2105,581.5672,3438.0
2024-11-18 10:25:00,587.39,587.9,587.39,587.74,3944.0,581.9337,582.439,581.9337,582.2805,3944.0
2024-11-18 10:30:00,587.68,588.2,587.68,588.19,6122.0,582.221,582.7362,582.221,582.7263,6122.0
2024-11-18 10:35:00,588.07,588.61,588.07,588.52,1872.0,582.6074,583.1424,582.6074,583.0532,1872.0
2024-11-18 10:40:00,588.33,588.91,588.32,588.55,1966.0,582.865,583.4396,582.8551,583.0829,1966.0
2024-11-18 10:45:00,588.64,588.76,588.5,588.68,495.0,583.1721,583.291,583.0334,583.2117,495.0
2024-11-18 10:50:00,588.32,588.4,588.24,588.31,900.0,582.8551,582.9343,582.7758,582.8452,900.0
2024-11-18 10:55:00,588.32,588.41,588.27,588.41,1368.0,582.8551,582.9442,582.8055,582.9442,1368.0
2024-11-18 11:00:00,588.33,588.86,588.31,588.65,5974.0,582.865,583.3901,582.8452,583.182,5974.0
2024-11-18 11:05:00,588.4,588.4,588.05,588.14,600.0,582.9343,582.9343,582.5876,582.6767,600.0
2024-11-18 11:10:00,587.9,587.95,587.78,587.78,1200.0,582.439,582.4885,582.3201,582.3201,1200.0
2024-11-18 11:15:00,587.72,588.16,587.72,588.16,2105.0,582.2606,582.6966,582.2606,582.6966,2105.0
2024-11-18 11:20:00,588.52,589.23,588.49,589.23,3507.0,583.0532,583.7566,583.0235,583.7566,3507.0
2024-11-18 11:25:00,589.13,589.37,588.64,588.67,2990.0,583.6576,583.8953,583.1721,583.2018,2990.0
2024-11-18 11:30:00,588.92,589.12,588.92,589.12,500.0,583.4495,583.6476,583.4495,583.6476,500.0
2024-11-18 11:35:00,589.09,589.59,589.07,589.5,900.0,583.6179,584.1133,583.5981,584.0241,900.0
2024-11-18 11:40:00,589.43,589.43,589.16,589.16,697.0,583.9548,583.9548,583.6873,583.6873,697.0
2024-11-18 11:45:00,589.17,589.18,588.53,588.63,23498.0,583.6972,583.7071,583.0631,583.1622,23498.0
2024-11-18 11:50:00,588.62,588.63,588.1,588.3,2241.0,583.1523,583.1622,582.6371,582.8353,2241.0
2024-11-18 11:55:00,588.3,588.3,588.17,588.24,2016.0,582.8353,582.8353,582.7065,582.7758,2016.0
2024-11-18 12:00:00,588.28,588.28,587.92,587.93,3486.0,582.8154,582.8154,582.4588,582.4687,3486.0
2024-11-18 12:05:00,587.77,587.77,587.38,587.58,4347.0,582.3102,582.3102,581.9238,582.1219,4347.0
2024-11-18 12:10:00,587.51,587.78,587.49,587.77,2345.0,582.0526,582.3201,582.0328,582.3102,2345.0
2024-11-18 12:15:00,587.78,587.78,587.51,587.69,767.0,582.3201,582.3201,582.0526,582.2309,767.0
2024-11-18 12:20:00,587.86,588.28,587.86,588.17,1910.0,582.3993,582.8154,582.3993,582.7065,1910.0
2024-11-18 12:25:00,588.21,588.26,588.21,588.21,863.0,582.7461,582.7956,582.7461,582.7461,863.0
2024-11-18 12:30:00,588.05,588.32,587.96,588.32,1349.0,582.5876,582.8551,582.4984,582.8551,1349.0
2024-11-18 12:35:00,588.33,588.58,588.23,588.58,909.0,582.865,583.1127,582.7659,583.1127,909.0
2024-11-18 12:40:00,588.46,588.61,588.17,588.17,2400.0,582.9938,583.1424,582.7065,582.7065,2400.0
2024-11-18 12:45:00,588.21,588.21,587.98,588.01,1550.0,582.7461,582.7461,582.5182,582.548,1550.0
2024-11-18 12:50:00,588.16,588.2,588.07,588.14,700.0,582.6966,582.7362,582.6074,582.6767,700.0
2024-11-18 12:55:00,588.46,588.65,588.46,588.46,500.0,582.9938,583.182,582.9938,582.9938,500.0
2024-11-18 13:00:00,588.15,588.34,588.07,588.16,2945.0,582.6867,582.8749,582.6074,582.6966,2945.0
2024-11-18 13:05:00,588.14,588.17,587.8,587.88,2178.0,582.6767,582.7065,582.3399,582.4192,2178.0
2024-11-18 13:10:00,587.97,588.01,587.73,587.73,400.0,582.5083,582.548,582.2706,582.2706,400.0
2024-11-18 13:15:00,587.62,587.69,587.48,587.69,1674.0,582.1616,582.2309,582.0229,582.2309,1674.0
2024-11-18 13:20:00,587.82,587.82,586.92,587.19,6191.0,582.3597,582.3597,581.4681,581.7356,6191.0
2024-11-18 13:25:00,587.15,587.3,587.11,587.16,7940.0,581.6959,581.8446,581.6563,581.7059,7940.0
2024-11-18 13:30:00,587.29,587.39,587.15,587.27,8669.0,581.8346,581.9337,581.6959,581.8148,8669.0
2024-11-18 13:35:00,587.17,587.23,587.01,587.01,800.0,581.7158,581.7752,581.5572,581.5572,800.0
2024-11-18 13:40:00,587.02,587.06,586.43,586.57,5302.0,581.5672,581.6068,580.9826,581.1213,5302.0
2024-11-18 13:45:00,586.59,586.73,586.37,586.73,2846.0,581.1411,581.2798,580.9232,581.2798,2846.0
2024-11-18 13:50:00,586.76,586.76,586.76,586.76,100.0,581.3096,581.3096,581.3096,581.3096,100.0
2024-11-18 13:55:00,586.81,587.56,586.81,587.5,1675.0,581.3591,582.1021,581.3591,582.0427,1675.0
2024-11-18 14:00:00,587.57,587.59,587.48,587.56,1336.0,582.112,582.1319,582.0229,582.1021,1336.0
2024-11-18 14:05:00,587.55,587.59,587.34,587.5,4832.0,582.0922,582.1319,581.8842,582.0427,4832.0
2024-11-18 14:10:00,587.35,587.4,586.99,587.08,1200.0,581.8941,581.9436,581.5374,581.6266,1200.0
2024-11-18 14:15:00,586.99,587.1,586.82,587.03,5321.0,581.5374,581.6464,581.369,581.5771,5321.0
2024-11-18 14:20:00,586.88,586.89,586.41,586.46,2162.0,581.4285,581.4384,580.9628,581.0124,2162.0
2024-11-18 14:25:00,586.4,586.55,586.4,586.43,900.0,580.9529,581.1015,580.9529,580.9826,900.0
2024-11-18 14:30:00,586.48,586.48,586.26,586.26,1000.0,581.0322,581.0322,580.8142,580.8142,1000.0
2024-11-18 14:35:00,586.33,586.64,586.33,586.64,1172.0,580.8836,581.1907,580.8836,581.1907,1172.0
2024-11-18 14:40:00,586.62,587.15,586.61,586.99,3217.0,581.1709,581.6959,581.161,581.5374,3217.0
2024-11-18 14:45:00,587.01,587.38,587.01,587.34,6184.0,581.5572,581.9238,581.5572,581.8842,6184.0
2024-11-18 14:50:00,587.34,587.84,587.34,587.8,2468.0,581.8842,582.3795,581.8842,582.3399,2468.0
2024-11-18 14:55:00,587.79,587.79,587.46,587.47,2362.0,582.33,582.33,582.0031,582.013,2362.0
2024-11-18 15:00:00,587.4,587.5,587.17,587.26,5322.0,581.9436,582.0427,581.7158,581.8049,5322.0
2024-11-18 15:05:00,587.25,587.4,587.16,587.39,1501.0,581.795,581.9436,581.7059,581.9337,1501.0
2024-11-18 15:10:00,587.34,587.66,587.34,587.58,2749.0,581.8842,582.2012,581.8842,582.1219,2749.0
2024-11-18 15:15:00,587.47,587.66,587.29,587.48,3241.0,582.013,582.2012,581.8346,582.0229,3241.0
2024-11-18 15:20:00,587.6,587.92,587.46,587.92,1300.0,582.1418,582.4588,582.0031,582.4588,1300.0
2024-11-18 15:25:00,587.94,587.95,587.82,587.82,1397.0,582.4786,582.4885,582.3597,582.3597,1397.0
2024-11-18 15:30:00,587.7,587.76,587.35,587.36,1974.0,582.2408,582.3003,581.8941,581.904,1974.0
2024-11-18 15:35:00,587.23,587.51,587.23,587.33,2192.0,581.7752,582.0526,581.7752,581.8743,2192.0
2024-11-18 15:40:00,587.35,587.54,587.35,587.54,2967.0,581.8941,582.0823,581.8941,582.0823,2967.0
2024-11-18 15:45:00,587.5,587.63,587.29,587.55,5038.0,582.0427,582.1715,581.8346,582.0922,5038.0
2024-11-18 15:50:00,587.3,587.34,586.95,587.01,10727.0,581.8446,581.8842,581.4978,581.5572,10727.0
2024-11-18 15:55:00,587.03,587.54,586.99,587.52,90244.0,581.5771,582.0823,581.5374,582.0625,90244.0
2024-11-19 09:30:00,581.98,583.03,581.79,582.95,18578.0,576.574,577.6142,576.3857,577.535,18578.0
2024-11-19 09:35:00,582.9,583.14,582.09,582.88,6503.0,577.4854,577.7232,576.6829,577.4656,6503.0
2024-11-19 09:40:00,582.9,583.44,582.27,583.05,4469.0,577.4854,578.0204,576.8613,577.634,4469.0
2024-11-19 09:45:00,582.94,583.25,581.55,581.87,8764.0,577.5251,577.8322,576.148,576.465,8764.0
2024-11-19 09:50:00,581.71,582.56,580.95,582.46,10767.0,576.3065,577.1486,575.5535,577.0495,10767.0
2024-11-19 09:55:00,582.66,583.34,582.51,583.34,4898.0,577.2477,577.9213,577.099,577.9213,4898.0
2024-11-19 10:00:00,582.65,583.2,582.11,583.09,3612.0,577.2377,577.7826,576.7028,577.6737,3612.0
2024-11-19 10:05:00,582.56,583.27,582.49,583.27,37596.0,577.1486,577.852,577.0792,577.852,37596.0
2024-11-19 10:10:00,583.49,583.71,583.27,583.27,2347.0,578.0699,578.2879,577.852,577.852,2347.0
2024-11-19 10:15:00,583.09,583.81,583.04,583.61,6305.0,577.6737,578.387,577.6241,578.1888,6305.0
2024-11-19 10:20:00,583.17,583.57,583.08,583.57,3755.0,577.7529,578.1492,577.6638,578.1492,3755.0
2024-11-19 10:25:00,583.77,584.55,583.77,584.5,2172.0,578.3473,579.1201,578.3473,579.0706,2172.0
2024-11-19 10:30:00,584.85,584.98,584.32,584.69,2145.0,579.4173,579.5461,578.8922,579.2588,2145.0
2024-11-19 10:35:00,585.04,585.56,585.04,585.29,1677.0,579.6055,580.1207,579.6055,579.8532,1677.0
2024-11-19 10:40:00,585.06,585.46,584.84,585.35,5810.0,579.6254,580.0216,579.4074,579.9127,5810.0
2024-11-19 10:45:00,585.06,585.13,584.97,584.97,1363.0,579.6254,579.6947,579.5362,579.5362,1363.0
2024-11-19 10:50:00,585.27,585.46,584.97,584.97,1217.0,579.8334,580.0216,579.5362,579.5362,1217.0
2024-11-19 10:55:00,585.02,585.48,584.85,585.33,420.0,579.5857,580.0415,579.4173,579.8928,420.0
2024-11-19 11:00:00,585.19,585.51,585.12,585.35,2530.0,579.7542,580.0712,579.6848,579.9127,2530.0
2024-11-19 11:05:00,585.49,585.6,585.37,585.59,1216.0,580.0514,580.1603,579.9325,580.1504,1216.0
2024-11-19 11:10:00,585.89,585.89,585.39,585.41,3717.0,580.4476,580.4476,579.9523,579.9721,3717.0
2024-11-19 11:15:00,585.41,586.1,585.41,585.88,2647.0,579.9721,580.6557,579.9721,580.4377,2647.0
2024-11-19 11:20:00,585.75,586.17,585.75,586.17,3916.0,580.3089,580.725,580.3089,580.725,3916.0
2024-11-19 11:25:00,586.28,586.61,586.28,586.54,1150.0,580.834,581.161,580.834,581.0916,1150.0
2024-11-19 11:30:00,586.44,586.65,586.24,586.61,6707.0,580.9925,581.2006,580.7944,581.161,6707.0
2024-11-19 11:35:00,586.43,586.68,586.37,586.5,4222.0,580.9826,581.2303,580.9232,581.052,4222.0
2024-11-19 11:40:00,586.5,586.77,586.26,586.42,2953.0,581.052,581.3195,580.8142,580.9727,2953.0
2024-11-19 11:45:00,586.5,586.5,586.34,586.34,521.0,581.052,581.052,580.8935,580.8935,521.0
2024-11-19 11:50:00,586.25,586.47,586.0,586.47,1000.0,580.8043,581.0223,580.5566,581.0223,1000.0
2024-11-19 11:55:00,586.7,587.09,586.7,587.0,1800.0,581.2501,581.6365,581.2501,581.5473,1800.0
2024-11-19 12:00:00,586.94,586.94,586.68,586.75,800.0,581.4879,581.4879,581.2303,581.2997,800.0
2024-11-19 12:05:00,586.71,586.94,586.56,586.94,1500.0,581.26,581.4879,581.1114,581.4879,1500.0
2024-11-19 12:10:00,586.94,586.94,586.66,586.93,1095.0,581.4879,581.4879,581.2105,581.478,1095.0
2024-11-19 12:15:00,586.98,586.99,586.82,586.96,1205.0,581.5275,581.5374,581.369,581.5077,1205.0
2024-11-19 12:20:00,587.13,587.13,586.53,586.65,1763.0,581.6761,581.6761,581.0817,581.2006,1763.0
2024-11-19 12:25:00,586.7,587.25,586.7,587.25,784.0,581.2501,581.795,581.2501,581.795,784.0
2024-11-19 12:30:00,587.53,587.53,587.41,587.53,1403.0,582.0724,582.0724,581.9535,582.0724,1403.0
2024-11-19 12:35:00,587.49,587.49,587.32,587.46,2383.0,582.0328,582.0328,581.8644,582.0031,2383.0
2024-11-19 12:40:00,587.64,587.67,587.27,587.27,1435.0,582.1814,582.2111,581.8148,581.8148,1435.0
2024-11-19 12:45:00,587.41,587.41,587.08,587.08,1970.0,581.9535,581.9535,581.6266,581.6266,1970.0
2024-11-19 12:50:00,587.01,587.2,586.97,587.07,1800.0,581.5572,581.7455,581.5176,581.6167,1800.0
2024-11-19 12:55:00,587.16,587.16,586.91,586.91,762.0,581.7059,581.7059,581.4582,581.4582,762.0
2024-11-19 13:00:00,586.83,586.83,586.57,586.58,1127.0,581.3789,581.3789,581.1213,581.1312,1127.0
2024-11-19 13:05:00,586.61,587.01,586.51,587.01,1369.0,581.161,581.5572,581.0619,581.5572,1369.0
2024-11-19 13:10:00,587.12,587.14,586.89,586.94,3131.0,581.6662,581.686,581.4384,581.4879,3131.0
2024-11-19 13:15:00,587.14,587.14,586.94,586.94,900.0,581.686,581.686,581.4879,581.4879,900.0
2024-11-19 13:20:00,587.04,587.05,586.68,586.68,1356.0,581.587,581.5969,581.2303,581.2303,1356.0
2024-11-19 13:25:00,586.71,586.95,586.65,586.95,4649.0,581.26,581.4978,581.2006,581.4978,4649.0
2024-11-19 13:30:00,586.92,586.92,586.65,586.68,2088.0,581.4681,581.4681,581.2006,581.2303,2088.0
2024-11-19 13:35:00,586.6,587.14,586.57,587.12,4014.0,581.1511,581.686,581.1213,581.6662,4014.0
2024-11-19 13:40:00,587.13,587.14,586.9,587.01,1000.0,581.6761,581.686,581.4483,581.5572,1000.0
2024-11-19 13:45:00,587.86,588.02,587.86,587.93,1538.0,582.3993,582.5579,582.3993,582.4687,1538.0
2024-11-19 13:50:00,587.89,588.12,587.88,588.12,2177.0,582.4291,582.6569,582.4192,582.6569,2177.0
2024-11-19 13:55:00,588.22,588.49,588.22,588.48,325.0,582.756,583.0235,582.756,583.0136,325.0
2024-11-19 14:00:00,588.38,588.38,587.97,587.97,563.0,582.9145,582.9145,582.5083,582.5083,563.0
2024-11-19 14:05:00,587.98,588.11,587.97,588.11,1700.0,582.5182,582.647,582.5083,582.647,1700.0
2024-11-19 14:10:00,588.14,588.58,588.13,588.49,1618.0,582.6767,583.1127,582.6668,583.0235,1618.0
2024-11-19 14:15:00,588.56,588.58,587.96,588.07,7109.0,583.0928,583.1127,582.4984,582.6074,7109.0
2024-11-19 14:20:00,588.07,588.38,588.07,588.35,873.0,582.6074,582.9145,582.6074,582.8848,873.0
2024-11-19 14:25:00,588.03,588.13,587.9,587.94,1800.0,582.5678,582.6668,582.439,582.4786,1800.0
2024-11-19 14:30:00,588.05,588.11,587.14,587.18,5574.0,582.5876,582.647,581.686,581.7257,5574.0
2024-11-19 14:35:00,587.2,587.32,586.95,587.32,6526.0,581.7455,581.8644,581.4978,581.8644,6526.0
2024-11-19 14:40:00,587.27,587.27,587.18,587.21,600.0,581.8148,581.8148,581.7257,581.7554,600.0
2024-11-19 14:45:00,587.0,587.16,586.94,586.96,1486.0,581.5473,581.7059,581.4879,581.5077,1486.0
2024-11-19 14:50:00,587.18,587.31,587.12,587.26,2523.0,581.7257,581.8545,581.6662,581.8049,2523.0
2024-11-19 14:55:00,587.33,587.56,587.32,587.43,302.0,581.8743,582.1021,581.8644,581.9733,302.0
2024-11-19 15:00:00,587.11,587.22,586.86,586.87,1124.0,581.6563,581.7653,581.4086,581.4185,1124.0
2024-11-19 15:05:00,586.92,587.47,586.91,587.47,5579.0,581.4681,582.013,581.4582,582.013,5579.0
2024-11-19 15:10:00,587.45,587.56,587.42,587.54,1400.0,581.9932,582.1021,581.9634,582.0823,1400.0
2024-11-19 15:15:00,587.53,587.71,587.22,587.71,2733.0,582.0724,582.2507,581.7653,582.2507,2733.0
2024-11-19 15:20:00,587.75,587.81,587.48,587.53,16105.0,582.2904,582.3498,582.0229,582.0724,16105.0
2024-11-19 15:25:00,587.5,587.68,587.5,587.63,15509.0,582.0427,582.221,582.0427,582.1715,15509.0
2024-11-19 15:30:00,587.64,587.64,587.17,587.47,24982.0,582.1814,582.1814,581.7158,582.013,24982.0
2024-11-19 15:35:00,587.49,587.66,587.35,587.54,7862.0,582.0328,582.2012,581.8941,582.0823,7862.0
2024-11-19 15:40:00,587.53,587.6,587.38,587.54,5471.0,582.0724,582.1418,581.9238,582.0823,5471.0
2024-11-19 15:45:00,587.4,587.53,587.21,587.5,4644.0,581.9436,582.0724,581.7554,582.0427,4644.0
2024-11-19 15:50:00,587.53,587.75,587.38,587.55,10815.0,582.0724,582.2904,581.9238,582.0922,10815.0
2024-11-19 15:55:00,587.58,588.18,587.49,587.84,117025.0,582.1219,582.7164,582.0328,582.3795,117025.0
2024-11-20 09:30:00,587.88,588.95,587.87,588.48,42908.0,582.4192,583.4792,582.4093,583.0136,42908.0
2024-11-20 09:35:00,588.24,588.3,586.03,586.15,54354.0,582.7758,582.8353,580.5863,580.7052,54354.0
2024-11-20 09:40:00,586.39,587.43,585.81,587.15,24611.0,580.943,581.9733,580.3684,581.6959,24611.0
2024-11-20 09:45:00,587.0,587.99,586.88,587.19,18267.0,581.5473,582.5281,581.4285,581.7356,18267.0
2024-11-20 09:50:00,587.17,588.25,586.78,587.09,19841.0,581.7158,582.7857,581.3294,581.6365,19841.0
2024-11-20 09:55:00,586.95,587.88,586.77,586.92,65657.0,581.4978,582.4192,581.3195,581.4681,65657.0
2024-11-20 10:00:00,586.95,587.65,586.82,587.17,24548.0,581.4978,582.1913,581.369,581.7158,24548.0
2024-11-20 10:05:00,587.0,587.0,585.44,585.48,45027.0,581.5473,581.5473,580.0018,580.0415,45027.0
2024-11-20 10:10:00,585.4,586.04,584.66,585.6,19116.0,579.9622,580.5963,579.2291,580.1603,19116.0
2024-11-20 10:15:00,585.7,586.35,585.24,586.35,10183.0,580.2594,580.9034,579.8037,580.9034,10183.0
2024-11-20 10:20:00,585.82,586.96,585.44,586.96,8955.0,580.3783,581.5077,580.0018,581.5077,8955.0
2024-11-20 10:25:00,586.89,587.38,586.85,587.32,3203.0,581.4384,581.9238,581.3987,581.8644,3203.0
2024-11-20 10:30:00,587.29,588.2,586.94,588.13,11950.0,581.8346,582.7362,581.4879,582.6668,11950.0
2024-11-20 10:35:00,588.09,588.65,587.82,588.56,2819.0,582.6272,583.182,582.3597,583.0928,2819.0
2024-11-20 10:40:00,588.8,588.81,588.4,588.77,4667.0,583.3306,583.3405,582.9343,583.3009,4667.0
2024-11-20 10:45:00,588.65,588.97,588.57,588.84,2335.0,583.182,583.499,583.1028,583.3702,2335.0
2024-11-20 10:50:00,588.84,588.84,588.29,588.45,2937.0,583.3702,583.3702,582.8254,582.9839,2937.0
2024-11-20 10:55:00,588.6,588.98,588.56,588.87,1969.0,583.1325,583.5089,583.0928,583.4,1969.0
2024-11-20 11:00:00,588.63,588.63,587.87,588.26,5956.0,583.1622,583.1622,582.4093,582.7956,5956.0
2024-11-20 11:05:00,588.06,588.33,587.52,588.33,3472.0,582.5975,582.865,582.0625,582.865,3472.0
2024-11-20 11:10:00,588.24,588.24,587.17,587.61,6543.0,582.7758,582.7758,581.7158,582.1517,6543.0
2024-11-20 11:15:00,587.77,587.78,587.62,587.76,1658.0,582.3102,582.3201,582.1616,582.3003,1658.0
2024-11-20 11:20:00,587.89,587.98,587.56,587.59,2988.0,582.4291,582.5182,582.1021,582.1319,2988.0
2024-11-20 11:25:00,587.46,587.47,586.84,586.92,2511.0,582.0031,582.013,581.3888,581.4681,2511.0
2024-11-20 11:30:00,586.81,587.01,586.44,587.01,2717.0,581.3591,581.5572,580.9925,581.5572,2717.0
2024-11-20 11:35:00,586.97,587.8,586.72,587.77,7544.0,581.5176,582.3399,581.2699,582.3102,7544.0
2024-11-20 11:40:00,587.69,588.07,587.69,588.07,1602.0,582.2309,582.6074,582.2309,582.6074,1602.0
2024-11-20 11:45:00,588.16,588.52,588.08,588.52,4532.0,582.6966,583.0532,582.6173,583.0532,4532.0
2024-11-20 11:50:00,588.49,589.02,588.49,588.95,3286.0,583.0235,583.5486,583.0235,583.4792,3286.0
2024-11-20 11:55:00,588.99,589.07,588.55,588.55,3797.0,583.5189,583.5981,583.0829,583.0829,3797.0
2024-11-20 12:00:00,588.47,588.72,588.12,588.3,8464.0,583.0037,583.2514,582.6569,582.8353,8464.0
2024-11-20 12:05:00,588.43,588.43,588.01,588.18,1727.0,582.9641,582.9641,582.548,582.7164,1727.0
2024-11-20 12:10:00,588.23,588.23,587.55,587.59,2380.0,582.7659,582.7659,582.0922,582.1319,2380.0
2024-11-20 12:15:00,587.85,587.85,587.38,587.38,800.0,582.3894,582.3894,581.9238,581.9238,800.0
2024-11-20 12:20:00,587.44,587.44,586.9,587.11,2107.0,581.9833,581.9833,581.4483,581.6563,2107.0
2024-11-20 12:25:00,587.17,587.95,587.17,587.95,1568.0,581.7158,582.4885,581.7158,582.4885,1568.0
2024-11-20 12:30:00,587.92,588.29,587.92,588.29,1100.0,582.4588,582.8254,582.4588,582.8254,1100.0
2024-11-20 12:35:00,588.39,588.63,588.39,588.61,14054.0,582.9244,583.1622,582.9244,583.1424,14054.0
2024-11-20 12:40:00,588.64,588.8,588.61,588.64,1779.0,583.1721,583.3306,583.1424,583.1721,1779.0
2024-11-20 12:45:00,588.67,589.08,588.63,589.08,2798.0,583.2018,583.608,583.1622,583.608,2798.0
2024-11-20 12:50:00,589.08,589.15,588.48,588.54,9163.0,583.608,583.6774,583.0136,583.073,9163.0
2024-11-20 12:55:00,588.49,588.5,588.04,588.07,2612.0,583.0235,583.0334,582.5777,582.6074,2612.0
2024-11-20 13:00:00,588.22,588.29,587.95,588.07,3871.0,582.756,582.8254,582.4885,582.6074,3871.0
2024-11-20 13:05:00,588.15,588.15,587.89,588.15,900.0,582.6867,582.6867,582.4291,582.6867,900.0
2024-11-20 13:10:00,587.97,588.25,587.97,588.24,1000.0,582.5083,582.7857,582.5083,582.7758,1000.0
2024-11-20 13:15:00,588.32,588.42,587.89,587.89,1183.0,582.8551,582.9541,582.4291,582.4291,1183.0
2024-11-20 13:20:00,587.83,588.27,587.6,588.26,1970.0,582.3696,582.8055,582.1418,582.7956,1970.0
2024-11-20 13:25:00,588.17,588.6,588.13,588.59,1710.0,582.7065,583.1325,582.6668,583.1226,1710.0
2024-11-20 13:30:00,588.38,588.39,588.01,588.01,1027.0,582.9145,582.9244,582.548,582.548,1027.0
2024-11-20 13:35:00,587.96,588.16,587.59,587.61,2077.0,582.4984,582.6966,582.1319,582.1517,2077.0
2024-11-20 13:40:00,587.53,587.53,587.32,587.39,1551.0,582.0724,582.0724,581.8644,581.9337,1551.0
2024-11-20 13:45:00,587.37,587.37,587.06,587.22,1910.0,581.9139,581.9139,581.6068,581.7653,1910.0
2024-11-20 13:50:00,587.27,587.49,587.27,587.49,1889.0,581.8148,582.0328,581.8148,582.0328,1889.0
2024-11-20 13:55:00,587.5,587.64,587.43,587.5,2042.0,582.0427,582.1814,581.9733,582.0427,2042.0
2024-11-20 14:00:00,587.51,587.69,587.46,587.69,1540.0,582.0526,582.2309,582.0031,582.2309,1540.0
2024-11-20 14:05:00,587.62,587.62,587.36,587.36,4232.0,582.1616,582.1616,581.904,581.904,4232.0
2024-11-20 14:10:00,587.39,587.39,587.36,587.39,831.0,581.9337,581.9337,581.904,581.9337,831.0
2024-11-20 14:15:00,587.46,587.55,587.44,587.44,1580.0,582.0031,582.0922,581.9833,581.9833,1580.0
2024-11-20 14:20:00,587.46,587.63,587.44,587.63,4251.0,582.0031,582.1715,581.9833,582.1715,4251.0
2024-11-20 14:25:00,587.68,588.01,587.68,587.98,6325.0,582.221,582.548,582.221,582.5182,6325.0
2024-11-20 14:30:00,587.96,588.54,587.94,588.54,6509.0,582.4984,583.073,582.4786,583.073,6509.0
2024-11-20 14:35:00,588.5,588.77,588.45,588.6,8113.0,583.0334,583.3009,582.9839,583.1325,8113.0
2024-11-20 14:40:00,588.76,589.1,588.76,589.07,3194.0,583.291,583.6278,583.291,583.5981,3194.0
2024-11-20 14:45:00,589.08,589.29,589.05,589.25,7966.0,583.608,583.8161,583.5783,583.7764,7966.0
2024-11-20 14:50:00,589.22,589.3,589.11,589.25,7199.0,583.7467,583.826,583.6377,583.7764,7199.0
2024-11-20 14:55:00,589.09,589.18,588.94,588.95,3921.0,583.6179,583.7071,583.4693,583.4792,3921.0
2024-11-20 15:00:00,588.84,588.93,588.61,588.83,5016.0,583.3702,583.4594,583.1424,583.3603,5016.0
2024-11-20 15:05:00,588.91,589.19,588.9,589.18,6622.0,583.4396,583.717,583.4297,583.7071,6622.0
2024-11-20 15:10:00,589.05,589.33,589.05,589.17,11745.0,583.5783,583.8557,583.5783,583.6972,11745.0
2024-11-20 15:15:00,589.12,589.51,589.04,589.4,6922.0,583.6476,584.034,583.5684,583.925,6922.0
2024-11-20 15:20:00,589.4,589.66,589.22,589.44,8780.0,583.925,584.1826,583.7467,583.9647,8780.0
2024-11-20 15:25:00,589.53,589.79,589.5,589.61,4370.0,584.0538,584.3114,584.0241,584.1331,4370.0
2024-11-20 15:30:00,589.63,590.07,589.59,589.93,13114.0,584.1529,584.5888,584.1133,584.4501,13114.0
2024-11-20 15:35:00,590.1,590.27,589.75,590.11,29422.0,584.6185,584.787,584.2718,584.6284,29422.0
2024-11-20 15:40:00,590.25,590.25,589.59,589.77,9325.0,584.7671,584.7671,584.1133,584.2916,9325.0
2024-11-20 15:45:00,589.84,590.4,589.71,590.34,17783.0,584.361,584.9158,584.2322,584.8563,17783.0
2024-11-20 15:50:00,590.27,590.98,590.26,590.96,51438.0,584.787,585.4904,584.7771,585.4706,51438.0
2024-11-20 15:55:00,590.99,591.24,590.55,591.16,166693.0,585.5003,585.748,585.0644,585.6687,166693.0
2024-11-21 09:30:00,593.37,593.53,592.81,593.05,9326.0,587.8582,588.0167,587.3034,587.5411,9326.0
2024-11-21 09:35:00,593.17,593.17,591.67,592.4,6169.0,587.66,587.66,586.174,586.8972,6169.0
2024-11-21 09:40:00,592.53,593.63,592.21,593.63,13196.0,587.026,588.1158,586.7089,588.1158,13196.0
2024-11-21 09:45:00,593.89,595.25,593.58,595.25,21032.0,588.3733,589.7207,588.0662,589.7207,21032.0
2024-11-21 09:50:00,595.07,595.49,594.55,594.76,7624.0,589.5424,589.9585,589.0272,589.2353,7624.0
2024-11-21 09:55:00,595.16,595.27,594.4,594.91,3926.0,589.6315,589.7405,588.8786,589.3839,3926.0
2024-11-21 10:00:00,594.8,594.89,594.1,594.1,17874.0,589.2749,589.364,588.5814,588.5814,17874.0
2024-11-21 10:05:00,594.07,594.89,594.04,594.89,4124.0,588.5517,589.364,588.5219,589.364,4124.0
2024-11-21 10:10:00,594.8,596.92,594.8,596.77,3270.0,589.2749,591.3752,589.2749,591.2266,3270.0
2024-11-21 10:15:00,596.98,597.11,596.7,596.91,7476.0,591.4346,591.5634,591.1572,591.3653,7476.0
2024-11-21 10:20:00,596.82,597.05,595.79,596.18,18166.0,591.2761,591.504,590.2557,590.6421,18166.0
2024-11-21 10:25:00,596.24,596.48,594.61,594.8,11435.0,590.7015,590.9393,589.0866,589.2749,11435.0
2024-11-21 10:30:00,594.67,595.66,594.66,595.45,3397.0,589.1461,590.1269,589.1362,589.9188,3397.0
2024-11-21 10:35:00,595.36,596.74,595.36,596.16,2551.0,589.8297,591.1969,589.8297,590.6222,2551.0
2024-11-21 10:40:00,596.5,597.29,596.17,596.93,3396.0,590.9591,591.7418,590.6322,591.3851,3396.0
2024-11-21 10:45:00,596.71,598.77,596.56,598.76,6927.0,591.1671,593.208,591.0185,593.1981,6927.0
2024-11-21 10:50:00,598.83,598.85,598.31,598.75,5308.0,593.2674,593.2873,592.7523,593.1882,5308.0
2024-11-21 10:55:00,599.1,599.46,598.79,598.93,6477.0,593.5349,593.8916,593.2278,593.3665,6477.0
2024-11-21 11:00:00,599.02,599.02,598.53,598.74,8964.0,593.4557,593.4557,592.9702,593.1783,8964.0
2024-11-21 11:05:00,598.7,599.01,598.46,598.46,1217.0,593.1387,593.4458,592.9009,592.9009,1217.0
2024-11-21 11:10:00,598.53,599.36,598.5,599.36,5387.0,592.9702,593.7925,592.9405,593.7925,5387.0
2024-11-21 11:15:00,599.18,599.48,599.08,599.12,5891.0,593.6142,593.9114,593.5151,593.5548,5891.0
2024-11-21 11:20:00,599.15,599.48,599.1,599.48,1412.0,593.5845,593.9114,593.5349,593.9114,1412.0
2024-11-21 11:25:00,599.53,599.93,599.38,599.83,15274.0,593.9609,594.3572,593.8123,594.2582,15274.0
2024-11-21 11:30:00,599.86,600.16,599.53,600.13,5801.0,594.2879,594.5851,593.9609,594.5554,5801.0
2024-11-21 11:35:00,600.02,600.03,599.26,599.79,4219.0,594.4464,594.4563,593.6935,594.2185,4219.0
2024-11-21 11:40:00,599.71,599.93,599.61,599.93,2427.0,594.1393,594.3572,594.0402,594.3572,2427.0
2024-11-21 11:45:00,599.42,599.42,598.96,599.16,3553.0,593.852,593.852,593.3962,593.5944,3553.0
2024-11-21 11:50:00,599.17,599.57,599.17,599.52,1859.0,593.6043,594.0006,593.6043,593.951,1859.0
2024-11-21 11:55:00,599.42,599.79,599.32,599.79,3024.0,593.852,594.2185,593.7529,594.2185,3024.0
2024-11-21 12:00:00,599.46,599.46,598.97,598.97,800.0,593.8916,593.8916,593.4061,593.4061,800.0
2024-11-21 12:05:00,599.38,599.64,599.38,599.64,689.0,593.8123,594.0699,593.8123,594.0699,689.0
2024-11-21 12:10:00,599.74,599.81,599.42,599.61,7180.0,594.169,594.2383,593.852,594.0402,7180.0
2024-11-21 12:15:00,599.69,599.95,599.51,599.87,5075.0,594.1195,594.377,593.9411,594.2978,5075.0
2024-11-21 12:20:00,600.06,600.38,599.93,600.22,9244.0,594.486,594.803,594.3572,594.6445,9244.0
2024-11-21 12:25:00,600.26,600.88,600.25,600.73,4930.0,594.6842,595.2984,594.6743,595.1498,4930.0
2024-11-21 12:30:00,600.7,601.1,600.7,600.89,5983.0,595.1201,595.5164,595.1201,595.3083,5983.0
2024-11-21 12:35:00,600.48,600.66,600.4,600.5,734.0,594.9021,595.0804,594.8229,594.9219,734.0
2024-11-21 12:40:00,600.55,600.81,600.54,600.81,1140.0,594.9715,595.2291,594.9616,595.2291,1140.0
2024-11-21 12:45:00,600.7,601.23,600.67,600.89,30811.0,595.1201,595.6452,595.0904,595.3083,30811.0
2024-11-21 12:50:00,600.78,601.12,600.78,601.05,3734.0,595.1993,595.5362,595.1993,595.4668,3734.0
2024-11-21 12:55:00,601.0,601.14,600.78,601.05,7829.0,595.4173,595.556,595.1993,595.4668,7829.0
2024-11-21 13:00:00,600.99,601.09,600.88,600.99,3607.0,595.4074,595.5065,595.2984,595.4074,3607.0
2024-11-21 13:05:00,601.0,601.4,601.0,601.27,2041.0,595.4173,595.8136,595.4173,595.6848,2041.0
2024-11-21 13:10:00,601.51,601.53,601.36,601.47,12472.0,595.9226,595.9424,595.7739,595.8829,12472.0
2024-11-21 13:15:00,601.41,601.43,601.13,601.43,3280.0,595.8235,595.8433,595.5461,595.8433,3280.0
2024-11-21 13:20:00,601.21,601.58,601.21,601.58,4372.0,595.6253,595.9919,595.6253,595.9919,4372.0
2024-11-21 13:25:00,601.75,601.81,601.31,601.55,2654.0,596.1603,596.2198,595.7244,595.9622,2654.0
2024-11-21 13:30:00,601.79,601.8,601.72,601.75,3216.0,596.2,596.2099,596.1306,596.1603,3216.0
2024-11-21 13:35:00,601.96,601.96,601.65,601.8,3319.0,596.3684,596.3684,596.0613,596.2099,3319.0
2024-11-21 13:40:00,601.64,601.85,601.49,601.85,1122.0,596.0513,596.2594,595.9027,596.2594,1122.0
2024-11-21 13:45:00,601.62,601.67,601.52,601.59,2447.0,596.0315,596.0811,595.9325,596.0018,2447.0
2024-11-21 13:50:00,601.45,601.62,601.45,601.62,209.0,595.8631,596.0315,595.8631,596.0315,209.0
2024-11-21 13:55:00,601.76,601.9,601.53,601.66,2465.0,596.1702,596.3089,595.9424,596.0712,2465.0
2024-11-21 14:00:00,601.73,601.74,601.73,601.74,396.0,596.1405,596.1504,596.1405,596.1504,396.0
2024-11-21 14:05:00,601.75,601.75,601.29,601.29,2629.0,596.1603,596.1603,595.7046,595.7046,2629.0
2024-11-21 14:10:00,601.23,601.41,601.17,601.38,1329.0,595.6452,595.8235,595.5857,595.7938,1329.0
2024-11-21 14:15:00,601.35,601.45,601.02,601.02,3477.0,595.764,595.8631,595.4371,595.4371,3477.0
2024-11-21 14:20:00,601.03,601.48,601.03,601.48,2696.0,595.447,595.8928,595.447,595.8928,2696.0
2024-11-21 14:25:00,601.57,601.97,601.55,601.97,2686.0,595.982,596.3783,595.9622,596.3783,2686.0
2024-11-21 14:30:00,601.84,601.84,601.5,601.65,3619.0,596.2495,596.2495,595.9126,596.0613,3619.0
2024-11-21 14:35:00,601.51,601.71,601.4,601.7,5853.0,595.9226,596.1207,595.8136,596.1108,5853.0
2024-11-21 14:40:00,601.73,601.73,601.22,601.33,1002.0,596.1405,596.1405,595.6352,595.7442,1002.0
2024-11-21 14:45:00,601.36,601.54,601.2,601.3,5013.0,595.7739,595.9523,595.6154,595.7145,5013.0
2024-11-21 14:50:00,601.22,601.22,600.8,601.18,2359.0,595.6352,595.6352,595.2191,595.5956,2359.0
2024-11-21 14:55:00,601.22,601.4,601.22,601.37,1414.0,595.6352,595.8136,595.6352,595.7839,1414.0
2024-11-21 15:00:00,601.27,601.34,601.21,601.21,4099.0,595.6848,595.7541,595.6253,595.6253,4099.0
2024-11-21 15:05:00,601.4,601.69,601.4,601.69,862.0,595.8136,596.1009,595.8136,596.1009,862.0
2024-11-21 15:10:00,601.66,601.68,601.43,601.46,2308.0,596.0712,596.091,595.8433,595.873,2308.0
2024-11-21 15:15:00,601.51,601.55,601.41,601.41,2676.0,595.9226,595.9622,595.8235,595.8235,2676.0
2024-11-21 15:20:00,601.5,601.91,601.5,601.83,2105.0,595.9126,596.3188,595.9126,596.2396,2105.0
2024-11-21 15:25:00,601.93,601.98,601.91,601.92,1290.0,596.3387,596.3882,596.3188,596.3287,1290.0
2024-11-21 15:30:00,601.86,601.87,601.31,601.32,4901.0,596.2693,596.2792,595.7244,595.7343,4901.0
2024-11-21 15:35:00,601.19,601.2,600.79,601.12,5636.0,595.6055,595.6154,595.2092,595.5362,5636.0
2024-11-21 15:40:00,601.22,601.34,600.94,601.01,13748.0,595.6352,595.7541,595.3578,595.4272,13748.0
2024-11-21 15:45:00,601.22,601.31,601.08,601.19,16714.0,595.6352,595.7244,595.4965,595.6055,16714.0
2024-11-21 15:50:00,601.18,601.31,600.94,601.13,23942.0,595.5956,595.7244,595.3578,595.5461,23942.0
2024-11-21 15:55:00,601.16,601.24,600.49,600.62,70209.0,595.5758,595.6551,594.912,595.0408,70209.0
2024-11-22 09:30:00,603.56,605.08,603.15,604.64,28147.0,597.9535,599.4594,597.5473,599.0235,28147.0
2024-11-22 09:35:00,604.57,605.3,604.06,605.29,5967.0,598.9541,599.6773,598.4489,599.6674,5967.0
2024-11-22 09:40:00,605.28,606.74,605.2,606.33,29797.0,599.6575,601.104,599.5783,600.6978,29797.0
2024-11-22 09:45:00,606.61,607.43,606.2,606.93,15409.0,600.9752,601.7876,600.569,601.2922,15409.0
2024-11-22 09:50:00,607.13,607.28,606.49,607.24,18664.0,601.4903,601.639,600.8563,601.5993,18664.0
2024-11-22 09:55:00,607.12,607.58,606.85,607.17,24012.0,601.4804,601.9362,601.2129,601.53,24012.0
2024-11-22 10:00:00,607.2,607.75,606.46,606.46,8621.0,601.5597,602.1046,600.8266,600.8266,8621.0
2024-11-22 10:05:00,606.52,607.08,606.26,606.42,6630.0,600.886,601.4408,600.6284,600.7869,6630.0
2024-11-22 10:10:00,606.06,606.7,605.56,606.08,22666.0,600.4303,601.0643,599.9349,600.4501,22666.0
2024-11-22 10:15:00,606.37,607.0,606.2,606.96,2441.0,600.7374,601.3616,600.569,601.3219,2441.0
2024-11-22 10:20:00,606.92,606.96,606.17,606.52,3186.0,601.2823,601.3219,600.5393,600.886,3186.0
2024-11-22 10:25:00,606.38,606.39,605.26,605.87,7600.0,600.7473,600.7572,599.6377,600.2421,7600.0
2024-11-22 10:30:00,605.88,606.62,605.88,606.51,7643.0,600.252,600.9851,600.252,600.8761,7643.0
2024-11-22 10:35:00,606.62,607.48,606.62,607.26,7303.0,600.9851,601.8371,600.9851,601.6191,7303.0
2024-11-22 10:40:00,607.36,607.38,607.03,607.18,2703.0,601.7182,601.738,601.3913,601.5399,2703.0
2024-11-22 10:45:00,607.38,607.56,607.01,607.14,5610.0,601.738,601.9164,601.3715,601.5003,5610.0
2024-11-22 10:50:00,606.98,607.47,606.98,607.11,2270.0,601.3417,601.8272,601.3417,601.4705,2270.0
2024-11-22 10:55:00,607.07,608.08,607.05,608.08,3440.0,601.4309,602.4315,601.4111,602.4315,3440.0
2024-11-22 11:00:00,608.23,608.25,607.39,607.6,5946.0,602.5801,602.5999,601.7479,601.956,5946.0
2024-11-22 11:05:00,607.5,607.67,607.33,607.33,4245.0,601.8569,602.0253,601.6885,601.6885,4245.0
2024-11-22 11:10:00,607.41,607.55,607.28,607.34,2487.0,601.7677,601.9064,601.639,601.6984,2487.0
2024-11-22 11:15:00,607.44,607.44,606.75,606.77,16354.0,601.7975,601.7975,601.1139,601.1337,16354.0
2024-11-22 11:20:00,606.77,607.6,606.48,607.48,24415.0,601.1337,601.956,600.8464,601.8371,24415.0
2024-11-22 11:25:00,607.43,607.7,606.95,607.7,5205.0,601.7876,602.0551,601.312,602.0551,5205.0
2024-11-22 11:30:00,607.7,607.98,607.36,607.98,9683.0,602.0551,602.3325,601.7182,602.3325,9683.0
2024-11-22 11:35:00,607.92,608.48,607.92,608.38,5458.0,602.273,602.8278,602.273,602.7287,5458.0
2024-11-22 11:40:00,608.14,608.14,607.73,607.87,5622.0,602.491,602.491,602.0848,602.2235,5622.0
2024-11-22 11:45:00,607.83,608.39,607.83,608.3,1391.0,602.1838,602.7386,602.1838,602.6495,1391.0
2024-11-22 11:50:00,608.25,608.6,608.25,608.56,2873.0,602.5999,602.9467,602.5999,602.9071,2873.0
2024-11-22 11:55:00,608.6,608.86,608.6,608.78,2868.0,602.9467,603.2043,602.9467,603.125,2868.0
2024-11-22 12:00:00,608.82,608.98,608.52,608.98,1123.0,603.1647,603.3232,602.8674,603.3232,1123.0
2024-11-22 12:05:00,609.0,609.08,608.89,608.98,3019.0,603.343,603.4222,603.234,603.3232,3019.0
2024-11-22 12:10:00,609.05,609.39,609.04,609.39,2306.0,603.3925,603.7294,603.3826,603.7294,2306.0
2024-11-22 12:15:00,609.33,609.46,609.21,609.38,2216.0,603.6699,603.7987,603.551,603.7194,2216.0
2024-11-22 12:20:00,609.4,609.83,609.4,609.66,800.0,603.7393,604.1653,603.7393,603.9968,800.0
2024-11-22 12:25:00,609.65,609.92,609.65,609.67,1613.0,603.9869,604.2544,603.9869,604.0068,1613.0
2024-11-22 12:30:00,609.59,609.61,608.94,609.13,7701.0,603.9275,603.9473,603.2835,603.4718,7701.0
2024-11-22 12:35:00,608.9,608.91,608.68,608.69,2128.0,603.2439,603.2538,603.026,603.0359,2128.0
2024-11-22 12:40:00,608.58,609.12,608.53,609.11,998.0,602.9269,603.4619,602.8773,603.452,998.0
2024-11-22 12:45:00,609.11,609.36,609.11,609.36,756.0,603.452,603.6996,603.452,603.6996,756.0
2024-11-22 12:50:00,609.35,609.42,609.15,609.2,1200.0,603.6897,603.7591,603.4916,603.5411,1200.0
2024-11-22 12:55:00,609.39,609.41,609.27,609.41,686.0,603.7294,603.7492,603.6105,603.7492,686.0
2024-11-22 13:00:00,609.38,609.46,609.28,609.46,942.0,603.7194,603.7987,603.6204,603.7987,942.0
2024-11-22 13:05:00,609.47,609.64,609.46,609.64,1396.0,603.8086,603.977,603.7987,603.977,1396.0
2024-11-22 13:10:00,609.55,609.92,609.53,609.77,3621.0,603.8879,604.2544,603.8681,604.1058,3621.0
2024-11-22 13:15:00,609.84,609.97,609.61,609.61,1473.0,604.1752,604.304,603.9473,603.9473,1473.0
2024-11-22 13:20:00,609.46,609.82,609.45,609.8,1983.0,603.7987,604.1554,603.7888,604.1355,1983.0
2024-11-22 13:25:00,609.76,609.83,609.35,609.35,3315.0,604.0959,604.1653,603.6897,603.6897,3315.0
2024-11-22 13:30:00,609.28,609.69,609.28,609.59,3011.0,603.6204,604.0266,603.6204,603.9275,3011.0
2024-11-22 13:35:00,609.53,609.54,609.23,609.27,1369.0,603.8681,603.878,603.5708,603.6105,1369.0
2024-11-22 13:40:00,609.13,609.28,609.03,609.23,2460.0,603.4718,603.6204,603.3727,603.5708,2460.0
2024-11-22 13:45:00,609.22,609.51,609.17,609.46,3914.0,603.5609,603.8482,603.5114,603.7987,3914.0
2024-11-22 13:50:00,609.24,609.44,609.14,609.44,2366.0,603.5807,603.7789,603.4817,603.7789,2366.0
2024-11-22 13:55:00,609.46,609.86,609.44,609.71,2155.0,603.7987,604.195,603.7789,604.0464,2155.0
2024-11-22 14:00:00,609.69,609.73,609.57,609.73,2691.0,604.0266,604.0662,603.9077,604.0662,2691.0
2024-11-22 14:05:00,609.75,609.95,609.62,609.81,5978.0,604.086,604.2842,603.9572,604.1455,5978.0
2024-11-22 14:10:00,609.83,609.89,609.66,609.83,4092.0,604.1653,604.2247,603.9968,604.1653,4092.0
2024-11-22 14:15:00,609.76,609.76,609.17,609.59,6461.0,604.0959,604.0959,603.5114,603.9275,6461.0
2024-11-22 14:20:00,609.64,610.13,609.62,610.1,3498.0,603.977,604.4625,603.9572,604.4328,3498.0
2024-11-22 14:25:00,610.08,610.33,610.04,610.33,5477.0,604.4129,604.6606,604.3733,604.6606,5477.0
2024-11-22 14:30:00,610.3,610.55,610.3,610.5,6322.0,604.6309,604.8786,604.6309,604.829,6322.0
2024-11-22 14:35:00,610.58,610.8,610.58,610.65,4311.0,604.9083,605.1263,604.9083,604.9777,4311.0
2024-11-22 14:40:00,610.47,610.48,610.2,610.33,3121.0,604.7993,604.8092,604.5318,604.6606,3121.0
2024-11-22 14:45:00,610.35,610.47,610.11,610.27,5062.0,604.6804,604.7993,604.4427,604.6012,5062.0
2024-11-22 14:50:00,610.28,610.38,610.17,610.38,3223.0,604.6111,604.7102,604.5021,604.7102,3223.0
2024-11-22 14:55:00,610.41,610.41,609.98,610.01,3343.0,604.7399,604.7399,604.3139,604.3436,3343.0
2024-11-22 15:00:00,609.84,609.85,608.51,608.7,7667.0,604.1752,604.1851,602.8575,603.0458,7667.0
2024-11-22 15:05:00,608.83,609.27,608.83,609.07,26172.0,603.1746,603.6105,603.1746,603.4123,26172.0
2024-11-22 15:10:00,608.89,608.91,608.6,608.71,2170.0,603.234,603.2538,602.9467,603.0557,2170.0
2024-11-22 15:15:00,608.66,609.18,608.65,609.1,3591.0,603.0061,603.5213,602.9962,603.442,3591.0
2024-11-22 15:20:00,609.16,609.23,609.04,609.22,1375.0,603.5015,603.5708,603.3826,603.5609,1375.0
2024-11-22 15:25:00,609.09,609.32,608.71,609.2,42332.0,603.4321,603.66,603.0557,603.5411,42332.0
2024-11-22 15:30:00,609.2,609.46,609.2,609.34,4257.0,603.5411,603.7987,603.5411,603.6798,4257.0
2024-11-22 15:35:00,609.37,609.53,609.12,609.12,5604.0,603.7095,603.8681,603.4619,603.4619,5604.0
2024-11-22 15:40:00,609.12,609.31,609.06,609.31,5285.0,603.4619,603.6501,603.4024,603.6501,5285.0
2024-11-22 15:45:00,609.24,609.73,609.24,609.66,4228.0,603.5807,604.0662,603.5807,603.9968,4228.0
2024-11-22 15:50:00,609.81,610.85,609.81,610.77,21178.0,604.1455,605.1758,604.1455,605.0965,21178.0
2024-11-22 15:55:00,610.78,611.14,610.59,610.78,118800.0,605.1064,605.4631,604.9182,605.1064,118800.0
2024-11-25 09:30:00,616.24,619.55,615.61,619.31,19376.0,610.5157,613.795,609.8916,613.5572,19376.0
2024-11-25 09:35:00,619.46,620.75,619.33,619.56,26878.0,613.7058,614.9838,613.577,613.8049,26878.0
2024-11-25 09:40:00,619.66,620.23,619.43,620.11,11836.0,613.904,614.4687,613.6761,614.3498,11836.0
2024-11-25 09:45:00,619.99,620.53,619.74,620.31,9440.0,614.2309,614.7659,613.9832,614.5479,9440.0
2024-11-25 09:50:00,620.36,620.52,619.41,620.12,6855.0,614.5975,614.756,613.6563,614.3597,6855.0
2024-11-25 09:55:00,619.83,620.82,619.41,620.32,8276.0,614.0724,615.0532,613.6563,614.5578,8276.0
2024-11-25 10:00:00,620.12,620.32,619.1,620.32,9781.0,614.3597,614.5578,613.3492,614.5578,9781.0
2024-11-25 10:05:00,620.3,621.21,620.29,621.11,11247.0,614.538,615.4396,614.5281,615.3405,11247.0
2024-11-25 10:10:00,620.98,621.06,619.33,620.22,27712.0,615.2117,615.291,613.577,614.4588,27712.0
2024-11-25 10:15:00,620.4,621.38,620.34,621.31,9466.0,614.6371,615.608,614.5776,615.5386,9466.0
2024-11-25 10:20:00,621.4,622.11,621.39,621.91,13301.0,615.6278,616.3312,615.6179,616.1331,13301.0
2024-11-25 10:25:00,622.14,623.48,621.86,623.48,16082.0,616.3609,617.6885,616.0835,617.6885,16082.0
2024-11-25 10:30:00,623.53,623.62,622.63,622.94,31118.0,617.738,617.8272,616.8464,617.1535,31118.0
2024-11-25 10:35:00,623.0,623.54,622.83,622.94,16389.0,617.2129,617.7479,617.0445,617.1535,16389.0
2024-11-25 10:40:00,623.28,623.76,623.28,623.53,9464.0,617.4903,617.9659,617.4903,617.738,9464.0
2024-11-25 10:45:00,623.52,623.63,622.94,623.62,17381.0,617.7281,617.8371,617.1535,617.8272,17381.0
2024-11-25 10:50:00,623.58,623.77,623.02,623.36,9579.0,617.7875,617.9758,617.2327,617.5696,9579.0
2024-11-25 10:55:00,623.33,624.0,623.04,623.9,11169.0,617.5399,618.2036,617.2526,618.1046,11169.0
2024-11-25 11:00:00,623.91,624.1,623.66,624.08,10096.0,618.1145,618.3027,617.8668,618.2829,10096.0
2024-11-25 11:05:00,623.96,624.06,623.42,623.42,4745.0,618.164,618.2631,617.629,617.629,4745.0
2024-11-25 11:10:00,623.52,624.11,623.52,623.69,3641.0,617.7281,618.3126,617.7281,617.8965,3641.0
2024-11-25 11:15:00,623.79,624.13,623.78,623.85,5055.0,617.9956,618.3324,617.9857,618.055,5055.0
2024-11-25 11:20:00,623.82,623.82,623.24,623.26,7165.0,618.0253,618.0253,617.4507,617.4705,7165.0
2024-11-25 11:25:00,623.24,623.38,622.29,622.29,13903.0,617.4507,617.5894,616.5095,616.5095,13903.0
2024-11-25 11:30:00,622.38,622.59,621.95,622.01,53327.0,616.5987,616.8067,616.1727,616.2321,53327.0
2024-11-25 11:35:00,621.95,621.96,621.23,621.42,16177.0,616.1727,616.1826,615.4594,615.6476,16177.0
2024-11-25 11:40:00,621.35,621.64,621.0,621.0,12665.0,615.5783,615.8656,615.2315,615.2315,12665.0
2024-11-25 11:45:00,621.0,621.24,620.51,620.61,11770.0,615.2315,615.4693,614.7461,614.8451,11770.0
2024-11-25 11:50:00,620.58,621.27,620.58,621.27,10720.0,614.8154,615.499,614.8154,615.499,10720.0
2024-11-25 11:55:00,621.18,621.6,621.18,621.27,13196.0,615.4098,615.8259,615.4098,615.499,13196.0
2024-11-25 12:00:00,621.33,622.07,621.22,622.07,12319.0,615.5584,616.2916,615.4495,616.2916,12319.0
2024-11-25 12:05:00,622.0,622.07,621.84,621.85,2524.0,616.2222,616.2916,616.0637,616.0736,2524.0
2024-11-25 12:10:00,622.05,622.05,620.74,620.77,1900.0,616.2718,616.2718,614.9739,615.0036,1900.0
2024-11-25 12:15:00,620.93,620.94,620.09,620.47,6875.0,615.1622,615.1721,614.33,614.7064,6875.0
2024-11-25 12:20:00,620.53,620.54,619.7,619.7,6192.0,614.7659,614.7758,613.9436,613.9436,6192.0
2024-11-25 12:25:00,619.83,620.12,619.38,619.43,3557.0,614.0724,614.3597,613.6266,613.6761,3557.0
2024-11-25 12:30:00,619.69,620.11,619.6,620.0,3875.0,613.9337,614.3498,613.8445,614.2408,3875.0
2024-11-25 12:35:00,620.07,620.23,619.84,619.85,4563.0,614.3101,614.4687,614.0823,614.0922,4563.0
2024-11-25 12:40:00,619.96,620.06,619.35,619.53,8737.0,614.2012,614.3002,613.5968,613.7752,8737.0
2024-11-25 12:45:00,619.34,619.44,618.97,619.37,2277.0,613.5869,613.686,613.2204,613.6167,2277.0
2024-11-25 12:50:00,619.55,620.31,619.55,620.24,3498.0,613.795,614.5479,613.795,614.4786,3498.0
2024-11-25 12:55:00,620.2,620.36,620.1,620.26,2212.0,614.4389,614.5975,614.3399,614.4984,2212.0
2024-11-25 13:00:00,620.44,621.45,620.43,621.44,5098.0,614.6767,615.6773,614.6668,615.6674,5098.0
2024-11-25 13:05:00,621.45,621.46,620.89,620.89,2850.0,615.6773,615.6872,615.1225,615.1225,2850.0
2024-11-25 13:10:00,620.89,621.35,620.89,621.33,3393.0,615.1225,615.5783,615.1225,615.5584,3393.0
2024-11-25 13:15:00,621.38,621.47,621.11,621.25,4305.0,615.608,615.6971,615.3405,615.4792,4305.0
2024-11-25 13:20:00,621.25,621.34,620.98,621.34,7467.0,615.4792,615.5684,615.2117,615.5684,7467.0
2024-11-25 13:25:00,621.49,621.64,621.49,621.58,1825.0,615.717,615.8656,615.717,615.8061,1825.0
2024-11-25 13:30:00,621.67,622.13,621.53,622.13,5962.0,615.8953,616.351,615.7566,616.351,5962.0
2024-11-25 13:35:00,622.15,622.38,621.99,622.38,3985.0,616.3708,616.5987,616.2123,616.5987,3985.0
2024-11-25 13:40:00,622.4,622.4,622.1,622.1,4278.0,616.6185,616.6185,616.3213,616.3213,4278.0
2024-11-25 13:45:00,622.18,622.46,622.17,622.35,2609.0,616.4005,616.6779,616.3906,616.569,2609.0
2024-11-25 13:50:00,622.36,622.62,622.33,622.33,2648.0,616.5789,616.8365,616.5492,616.5492,2648.0
2024-11-25 13:55:00,622.43,622.53,622.39,622.5,1451.0,616.6482,616.7473,616.6086,616.7176,1451.0
2024-11-25 14:00:00,622.43,622.57,622.3,622.37,2669.0,616.6482,616.7869,616.5194,616.5888,2669.0
2024-11-25 14:05:00,622.49,622.83,622.32,622.78,2437.0,616.7077,617.0445,616.5392,616.995,2437.0
2024-11-25 14:10:00,622.76,622.76,622.55,622.55,2000.0,616.9752,616.9752,616.7671,616.7671,2000.0
2024-11-25 14:15:00,622.61,622.61,622.35,622.43,2653.0,616.8266,616.8266,616.569,616.6482,2653.0
2024-11-25 14:20:00,622.4,622.46,621.75,621.9,8654.0,616.6185,616.6779,615.9745,616.1231,8654.0
2024-11-25 14:25:00,621.87,622.07,621.67,622.07,2501.0,616.0934,616.2916,615.8953,616.2916,2501.0
2024-11-25 14:30:00,622.06,622.06,621.68,621.78,3444.0,616.2817,616.2817,615.9052,616.0043,3444.0
2024-11-25 14:35:00,621.76,621.77,621.55,621.55,3507.0,615.9845,615.9944,615.7764,615.7764,3507.0
2024-11-25 14:40:00,621.54,621.91,621.54,621.91,2465.0,615.7665,616.1331,615.7665,616.1331,2465.0
2024-11-25 14:45:00,621.9,621.96,621.59,621.65,5533.0,616.1231,616.1826,615.816,615.8755,5533.0
2024-11-25 14:50:00,621.61,621.78,621.36,621.36,4870.0,615.8358,616.0043,615.5882,615.5882,4870.0
2024-11-25 14:55:00,621.33,621.48,621.26,621.39,5527.0,615.5584,615.7071,615.4891,615.6179,5527.0
2024-11-25 15:00:00,621.4,621.4,620.7,620.7,13240.0,615.6278,615.6278,614.9343,614.9343,13240.0
2024-11-25 15:05:00,620.89,621.39,620.81,621.36,3415.0,615.1225,615.6179,615.0433,615.5882,3415.0
2024-11-25 15:10:00,621.36,621.49,621.17,621.2,3745.0,615.5882,615.717,615.3999,615.4297,3745.0
2024-11-25 15:15:00,621.19,621.52,621.18,621.34,5815.0,615.4197,615.7467,615.4098,615.5684,5815.0
2024-11-25 15:20:00,621.27,621.46,621.06,621.4,2505.0,615.499,615.6872,615.291,615.6278,2505.0
2024-11-25 15:25:00,621.4,621.54,621.33,621.49,5444.0,615.6278,615.7665,615.5584,615.717,5444.0
2024-11-25 15:30:00,621.44,621.93,621.34,621.86,9136.0,615.6674,616.1529,615.5684,616.0835,9136.0
2024-11-25 15:35:00,621.91,621.91,621.16,621.25,11036.0,616.1331,616.1331,615.39,615.4792,11036.0
2024-11-25 15:40:00,621.27,621.44,620.74,620.87,8882.0,615.499,615.6674,614.9739,615.1027,8882.0
2024-11-25 15:45:00,620.85,621.04,620.22,620.22,17434.0,615.0829,615.2711,614.4588,614.4588,17434.0
2024-11-25 15:50:00,620.02,620.51,620.0,620.26,53216.0,614.2606,614.7461,614.2408,614.4984,53216.0
2024-11-25 15:55:00,620.24,620.24,619.71,620.05,244716.0,614.4786,614.4786,613.9535,614.2903,244716.0
2024-11-26 09:30:00,618.16,618.85,616.28,616.89,48105.0,612.4179,613.1015,610.5554,611.1597,48105.0
2024-11-26 09:35:00,616.94,618.26,616.59,616.62,39388.0,611.2092,612.517,610.8625,610.8922,39388.0
2024-11-26 09:40:00,616.63,616.78,615.7,616.07,26185.0,610.9021,611.0507,609.9807,610.3473,26185.0
2024-11-26 09:45:00,615.92,616.89,615.84,616.48,24925.0,610.1987,611.1597,610.1194,610.7535,24925.0
2024-11-26 09:50:00,616.08,617.48,616.08,617.16,13277.0,610.3572,611.7442,610.3572,611.4272,13277.0
2024-11-26 09:55:00,617.16,617.26,616.09,616.47,12399.0,611.4272,611.5263,610.3671,610.7436,12399.0
2024-11-26 10:00:00,616.36,616.82,615.42,615.42,14611.0,610.6346,611.0903,609.7033,609.7033,14611.0
2024-11-26 10:05:00,615.43,616.11,615.23,615.67,16704.0,609.7132,610.3869,609.5151,609.951,16704.0
2024-11-26 10:10:00,615.64,616.3,615.47,616.25,15192.0,609.9213,610.5752,609.7529,610.5256,15192.0
2024-11-26 10:15:00,616.15,616.15,615.32,615.39,7550.0,610.4266,610.4266,609.6043,609.6736,7550.0
2024-11-26 10:20:00,615.36,615.65,614.58,614.58,9314.0,609.6439,609.9312,608.8711,608.8711,9314.0
2024-11-26 10:25:00,614.4,614.95,614.32,614.76,9300.0,608.6928,609.2377,608.6136,609.0495,9300.0
2024-11-26 10:30:00,614.64,614.76,613.49,613.52,7444.0,608.9306,609.0495,607.7913,607.821,7444.0
2024-11-26 10:35:00,613.51,614.97,613.51,614.61,15765.0,607.8111,609.2575,607.8111,608.9009,15765.0
2024-11-26 10:40:00,614.7,615.54,614.5,615.24,38991.0,608.99,609.8222,608.7919,609.525,38991.0
2024-11-26 10:45:00,615.24,615.71,614.94,615.71,13523.0,609.525,609.9906,609.2278,609.9906,13523.0
2024-11-26 10:50:00,615.77,616.69,615.77,616.33,12465.0,610.0501,610.9615,610.0501,610.6049,12465.0
2024-11-26 10:55:00,616.45,616.9,616.45,616.51,2519.0,610.7238,611.1696,610.7238,610.7832,2519.0
2024-11-26 11:00:00,616.62,617.43,616.48,616.65,4943.0,610.8922,611.6947,610.7535,610.9219,4943.0
2024-11-26 11:05:00,616.54,616.55,615.81,615.9,2867.0,610.8129,610.8228,610.0897,610.1789,2867.0
2024-11-26 11:10:00,615.81,616.08,615.21,615.7,4921.0,610.0897,610.3572,609.4953,609.9807,4921.0
2024-11-26 11:15:00,615.61,616.42,615.55,616.42,3211.0,609.8916,610.6941,609.8321,610.6941,3211.0
2024-11-26 11:20:00,616.38,616.77,616.37,616.65,7363.0,610.6544,611.0408,610.6445,610.9219,7363.0
2024-11-26 11:25:00,616.66,617.34,616.64,617.16,6502.0,610.9318,611.6055,610.912,611.4272,6502.0
2024-11-26 11:30:00,616.94,617.26,616.53,616.75,5829.0,611.2092,611.5263,610.803,611.021,5829.0
2024-11-26 11:35:00,616.74,617.19,616.72,616.98,30445.0,611.0111,611.4569,610.9913,611.2489,30445.0
2024-11-26 11:40:00,616.77,617.19,616.69,616.7,32397.0,611.0408,611.4569,610.9615,610.9715,32397.0
2024-11-26 11:45:00,616.82,616.97,616.3,616.3,10103.0,611.0903,611.2389,610.5752,610.5752,10103.0
2024-11-26 11:50:00,616.45,616.55,616.22,616.55,13223.0,610.7238,610.8228,610.4959,610.8228,13223.0
2024-11-26 11:55:00,616.58,616.69,616.29,616.29,2589.0,610.8526,610.9615,610.5653,610.5653,2589.0
2024-11-26 12:00:00,616.23,616.26,615.67,615.8,4416.0,610.5058,610.5355,609.951,610.0798,4416.0
2024-11-26 12:05:00,615.69,616.36,615.67,616.29,19171.0,609.9708,610.6346,609.951,610.5653,19171.0
2024-11-26 12:10:00,616.27,616.44,616.04,616.43,20253.0,610.5454,610.7139,610.3176,610.704,20253.0
2024-11-26 12:15:00,616.44,616.89,616.4,616.89,3911.0,610.7139,611.1597,610.6742,611.1597,3911.0
2024-11-26 12:20:00,616.85,617.16,616.8,616.8,8753.0,611.1201,611.4272,611.0705,611.0705,8753.0
2024-11-26 12:25:00,616.87,617.18,616.84,616.97,3500.0,611.1399,611.447,611.1102,611.2389,3500.0
2024-11-26 12:30:00,616.98,617.45,616.98,617.27,7172.0,611.2489,611.7145,611.2489,611.5362,7172.0
2024-11-26 12:35:00,617.27,617.42,617.2,617.35,4950.0,611.5362,611.6848,611.4668,611.6154,4950.0
2024-11-26 12:40:00,617.35,617.69,617.17,617.48,11784.0,611.6154,611.9523,611.4371,611.7442,11784.0
2024-11-26 12:45:00,617.49,617.49,617.06,617.12,3649.0,611.7541,611.7541,611.3281,611.3876,3649.0
2024-11-26 12:50:00,617.18,617.27,616.96,617.27,5700.0,611.447,611.5362,611.229,611.5362,5700.0
2024-11-26 12:55:00,617.23,617.48,617.18,617.43,5725.0,611.4965,611.7442,611.447,611.6947,5725.0
2024-11-26 13:00:00,617.49,617.49,617.13,617.16,4242.0,611.7541,611.7541,611.3975,611.4272,4242.0
2024-11-26 13:05:00,617.11,617.14,616.79,616.79,4565.0,611.3776,611.4074,611.0606,611.0606,4565.0
2024-11-26 13:10:00,616.73,616.95,616.64,616.64,6260.0,611.0012,611.2191,610.912,610.912,6260.0
2024-11-26 13:15:00,616.66,616.97,616.54,616.75,4988.0,610.9318,611.2389,610.8129,611.021,4988.0
2024-11-26 13:20:00,616.52,616.6,616.43,616.45,2933.0,610.7931,610.8724,610.704,610.7238,2933.0
2024-11-26 13:25:00,616.43,616.44,616.13,616.21,3764.0,610.704,610.7139,610.4067,610.486,3764.0
2024-11-26 13:30:00,616.13,616.34,616.11,616.16,4556.0,610.4067,610.6148,610.3869,610.4365,4556.0
2024-11-26 13:35:00,616.11,616.19,615.85,615.98,7008.0,610.3869,610.4662,610.1293,610.2581,7008.0
2024-11-26 13:40:00,616.16,616.67,616.16,616.39,6862.0,610.4365,610.9417,610.4365,610.6643,6862.0
2024-11-26 13:45:00,616.47,616.55,616.35,616.49,7544.0,610.7436,610.8228,610.6247,610.7634,7544.0
2024-11-26 13:50:00,616.43,616.62,616.38,616.38,4233.0,610.704,610.8922,610.6544,610.6544,4233.0
2024-11-26 13:55:00,616.34,616.39,616.19,616.3,6466.0,610.6148,610.6643,610.4662,610.5752,6466.0
2024-11-26 14:00:00,616.14,616.74,616.14,616.74,4280.0,610.4167,611.0111,610.4167,611.0111,4280.0
2024-11-26 14:05:00,616.69,616.7,616.19,616.19,6160.0,610.9615,610.9715,610.4662,610.4662,6160.0
2024-11-26 14:10:00,616.13,616.35,616.05,616.28,7154.0,610.4067,610.6247,610.3275,610.5554,7154.0
2024-11-26 14:15:00,616.24,616.25,615.72,615.8,7045.0,610.5157,610.5256,610.0006,610.0798,7045.0
2024-11-26 14:20:00,615.87,615.99,615.74,615.77,11007.0,610.1492,610.268,610.0204,610.0501,11007.0
2024-11-26 14:25:00,615.82,616.21,615.82,616.17,8794.0,610.0996,610.486,610.0996,610.4464,8794.0
2024-11-26 14:30:00,615.97,616.36,615.92,616.3,9576.0,610.2482,610.6346,610.1987,610.5752,9576.0
2024-11-26 14:35:00,616.18,616.18,615.8,616.05,4302.0,610.4563,610.4563,610.0798,610.3275,4302.0
2024-11-26 14:40:00,615.98,616.11,615.73,615.82,5400.0,610.2581,610.3869,610.0105,610.0996,5400.0
2024-11-26 14:45:00,615.92,616.15,615.9,616.04,11505.0,610.1987,610.4266,610.1789,610.3176,11505.0
2024-11-26 14:50:00,616.0,616.2,615.94,615.94,7900.0,610.278,610.4761,610.2185,610.2185,7900.0
2024-11-26 14:55:00,615.91,616.1,615.84,615.99,8311.0,610.1888,610.377,610.1194,610.268,8311.0
2024-11-26 15:00:00,615.93,616.15,615.85,615.95,9421.0,610.2086,610.4266,610.1293,610.2284,9421.0
2024-11-26 15:05:00,615.82,616.22,615.76,616.13,10459.0,610.0996,610.4959,610.0402,610.4067,10459.0
2024-11-26 15:10:00,616.07,616.37,616.01,616.34,11880.0,610.3473,610.6445,610.2879,610.6148,11880.0
2024-11-26 15:15:00,616.23,616.76,616.23,616.73,7329.0,610.5058,611.0309,610.5058,611.0012,7329.0
2024-11-26 15:20:00,616.61,616.71,616.26,616.63,4438.0,610.8823,610.9814,610.5355,610.9021,4438.0
2024-11-26 15:25:00,616.63,616.7,616.29,616.35,6135.0,610.9021,610.9715,610.5653,610.6247,6135.0
2024-11-26 15:30:00,616.31,616.64,616.28,616.43,17980.0,610.5851,610.912,610.5554,610.704,17980.0
2024-11-26 15:35:00,616.38,616.39,616.1,616.34,9913.0,610.6544,610.6643,610.377,610.6148,9913.0
2024-11-26 15:40:00,616.32,616.7,616.31,616.61,21839.0,610.595,610.9715,610.5851,610.8823,21839.0
2024-11-26 15:45:00,616.64,617.43,616.64,617.43,28984.0,610.912,611.6947,610.912,611.6947,28984.0
2024-11-26 15:50:00,617.32,617.63,617.2,617.25,53458.0,611.5857,611.8928,611.4668,611.5163,53458.0
2024-11-26 15:55:00,617.26,617.39,616.72,616.95,101343.0,611.5263,611.655,610.9913,611.2191,101343.0
2024-11-27 09:30:00,619.04,623.1,618.97,622.7,56253.0,613.2897,617.312,613.2204,616.9157,56253.0
2024-11-27 09:35:00,622.5,622.5,620.74,620.83,13264.0,616.7176,616.7176,614.9739,615.0631,13264.0
2024-11-27 09:40:00,621.12,622.35,620.94,622.15,14522.0,615.3504,616.569,615.1721,616.3708,14522.0
2024-11-27 09:45:00,621.91,622.74,621.58,621.79,9700.0,616.1331,616.9553,615.8061,616.0142,9700.0
2024-11-27 09:50:00,621.16,621.16,620.45,620.59,15162.0,615.39,615.39,614.6866,614.8253,15162.0
2024-11-27 09:55:00,620.7,620.8,619.66,619.88,11739.0,614.9343,615.0334,613.904,614.1219,11739.0
2024-11-27 10:00:00,619.65,620.48,619.27,619.29,11646.0,613.8941,614.7163,613.5176,613.5374,11646.0
2024-11-27 10:05:00,619.02,619.02,618.6,618.71,3856.0,613.2699,613.2699,612.8538,612.9628,3856.0
2024-11-27 10:10:00,618.5,618.56,617.57,617.76,5554.0,612.7547,612.8142,611.8334,612.0216,5554.0
2024-11-27 10:15:00,617.81,618.1,617.36,618.1,10091.0,612.0711,612.3584,611.6253,612.3584,10091.0
2024-11-27 10:20:00,617.89,618.1,617.29,617.29,8060.0,612.1504,612.3584,611.556,611.556,8060.0
2024-11-27 10:25:00,617.26,617.81,617.19,617.43,9436.0,611.5263,612.0711,611.4569,611.6947,9436.0
2024-11-27 10:30:00,617.33,617.38,616.32,616.52,10435.0,611.5956,611.6451,610.595,610.7931,10435.0
2024-11-27 10:35:00,616.52,616.83,615.68,616.07,19167.0,610.7931,611.1002,609.9609,610.3473,19167.0
2024-11-27 10:40:00,616.16,616.86,616.04,616.31,9163.0,610.4365,611.13,610.3176,610.5851,9163.0
2024-11-27 10:45:00,616.27,616.28,615.6,615.84,7794.0,610.5454,610.5554,609.8817,610.1194,7794.0
2024-11-27 10:50:00,616.1,616.43,615.45,616.32,4951.0,610.377,610.704,609.7331,610.595,4951.0
2024-11-27 10:55:00,616.16,616.31,615.8,615.84,5521.0,610.4365,610.5851,610.0798,610.1194,5521.0
2024-11-27 11:00:00,615.81,616.17,615.6,615.88,4875.0,610.0897,610.4464,609.8817,610.1591,4875.0
2024-11-27 11:05:00,615.67,616.77,615.66,616.77,3330.0,609.951,611.0408,609.9411,611.0408,3330.0
2024-11-27 11:10:00,616.7,616.79,615.97,616.25,3875.0,610.9715,611.0606,610.2482,610.5256,3875.0
2024-11-27 11:15:00,616.21,616.82,616.21,616.44,1756.0,610.486,611.0903,610.486,610.7139,1756.0
2024-11-27 11:20:00,616.34,616.36,615.88,615.91,2010.0,610.6148,610.6346,610.1591,610.1888,2010.0
2024-11-27 11:25:00,615.79,616.03,614.64,614.64,2962.0,610.0699,610.3077,608.9306,608.9306,2962.0
2024-11-27 11:30:00,614.53,614.71,614.28,614.42,2872.0,608.8216,608.9999,608.5739,608.7126,2872.0
2024-11-27 11:35:00,614.46,615.61,614.46,615.61,5636.0,608.7523,609.8916,608.7523,609.8916,5636.0
2024-11-27 11:40:00,615.59,615.9,615.58,615.6,2100.0,609.8718,610.1789,609.8619,609.8817,2100.0
2024-11-27 11:45:00,615.45,615.46,615.17,615.3,3127.0,609.7331,609.743,609.4557,609.5845,3127.0
2024-11-27 11:50:00,615.51,615.57,615.26,615.57,2822.0,609.7925,609.8519,609.5448,609.8519,2822.0
2024-11-27 11:55:00,615.28,615.38,615.14,615.18,19381.0,609.5646,609.6637,609.4259,609.4656,19381.0
2024-11-27 12:00:00,615.11,615.26,614.69,615.15,5658.0,609.3962,609.5448,608.9801,609.4359,5658.0
2024-11-27 12:05:00,614.96,614.96,614.06,614.3,16545.0,609.2476,609.2476,608.356,608.5937,16545.0
2024-11-27 12:10:00,614.53,615.3,614.53,615.3,15928.0,608.8216,609.5845,608.8216,609.5845,15928.0
2024-11-27 12:15:00,615.31,615.32,614.71,615.06,7910.0,609.5944,609.6043,608.9999,609.3467,7910.0
2024-11-27 12:20:00,614.95,615.04,614.72,614.72,1347.0,609.2377,609.3269,609.0098,609.0098,1347.0
2024-11-27 12:25:00,614.71,615.25,614.62,615.25,4124.0,608.9999,609.5349,608.9108,609.5349,4124.0
2024-11-27 12:30:00,615.27,615.27,614.87,614.9,3088.0,609.5547,609.5547,609.1585,609.1882,3088.0
2024-11-27 12:35:00,614.92,614.96,614.92,614.94,1646.0,609.208,609.2476,609.208,609.2278,1646.0
2024-11-27 12:40:00,614.94,615.29,614.8,614.8,3729.0,609.2278,609.5746,609.0891,609.0891,3729.0
2024-11-27 12:45:00,614.69,615.04,614.5,615.01,2104.0,608.9801,609.3269,608.7919,609.2972,2104.0
2024-11-27 12:50:00,615.1,615.24,615.06,615.16,1342.0,609.3863,609.525,609.3467,609.4458,1342.0
2024-11-27 12:55:00,615.1,615.15,615.08,615.08,1700.0,609.3863,609.4359,609.3665,609.3665,1700.0
2024-11-27 13:00:00,614.99,615.22,614.9,615.22,1629.0,609.2773,609.5052,609.1882,609.5052,1629.0
2024-11-27 13:05:00,615.02,615.1,614.99,615.1,900.0,609.3071,609.3863,609.2773,609.3863,900.0
2024-11-27 13:10:00,615.01,615.1,614.9,615.07,2250.0,609.2972,609.3863,609.1882,609.3566,2250.0
2024-11-27 13:15:00,615.03,615.41,615.03,615.23,2739.0,609.317,609.6934,609.317,609.5151,2739.0
2024-11-27 13:20:00,614.99,614.99,614.91,614.91,333.0,609.2773,609.2773,609.1981,609.1981,333.0
2024-11-27 13:25:00,615.0,615.01,614.71,614.95,1400.0,609.2872,609.2972,608.9999,609.2377,1400.0
2024-11-27 13:30:00,614.8,614.93,614.63,614.63,7421.0,609.0891,609.2179,608.9207,608.9207,7421.0
2024-11-27 13:35:00,614.81,614.94,614.76,614.94,2576.0,609.099,609.2278,609.0495,609.2278,2576.0
2024-11-27 13:40:00,614.9,615.01,614.88,614.88,1300.0,609.1882,609.2972,609.1684,609.1684,1300.0
2024-11-27 13:45:00,614.79,614.79,614.44,614.68,1300.0,609.0792,609.0792,608.7324,608.9702,1300.0
2024-11-27 13:50:00,614.68,614.92,614.66,614.92,1600.0,608.9702,609.208,608.9504,609.208,1600.0
2024-11-27 13:55:00,615.12,615.24,614.94,615.14,3116.0,609.4061,609.525,609.2278,609.4259,3116.0
2024-11-27 14:00:00,615.03,615.44,615.03,615.44,1890.0,609.317,609.7232,609.317,609.7232,1890.0
2024-11-27 14:05:00,615.21,615.3,615.01,615.04,3490.0,609.4953,609.5845,609.2972,609.3269,3490.0
2024-11-27 14:10:00,615.04,615.34,615.04,615.27,2800.0,609.3269,609.6241,609.3269,609.5547,2800.0
2024-11-27 14:15:00,615.25,615.25,615.01,615.13,2300.0,609.5349,609.5349,609.2972,609.416,2300.0
2024-11-27 14:20:00,615.09,615.16,615.04,615.16,2922.0,609.3764,609.4458,609.3269,609.4458,2922.0
2024-11-27 14:25:00,615.09,615.12,614.92,615.02,1400.0,609.3764,609.4061,609.208,609.3071,1400.0
2024-11-27 14:30:00,614.82,614.98,614.77,614.88,3431.0,609.1089,609.2674,609.0594,609.1684,3431.0
2024-11-27 14:35:00,614.72,615.31,614.68,615.31,2857.0,609.0098,609.5944,608.9702,609.5944,2857.0
2024-11-27 14:40:00,615.1,615.3,615.1,615.3,6630.0,609.3863,609.5845,609.3863,609.5845,6630.0
2024-11-27 14:45:00,615.47,615.47,615.17,615.22,2103.0,609.7529,609.7529,609.4557,609.5052,2103.0
2024-11-27 14:50:00,615.26,615.52,615.25,615.35,1906.0,609.5448,609.8024,609.5349,609.634,1906.0
2024-11-27 14:55:00,615.32,615.32,615.13,615.3,3502.0,609.6043,609.6043,609.416,609.5845,3502.0
2024-11-27 15:00:00,615.31,615.36,614.88,614.88,3137.0,609.5944,609.6439,609.1684,609.1684,3137.0
2024-11-27 15:05:00,614.71,615.06,614.71,614.93,1368.0,608.9999,609.3467,608.9999,609.2179,1368.0
2024-11-27 15:10:00,614.89,614.97,614.73,614.74,826.0,609.1783,609.2575,609.0198,609.0297,826.0
2024-11-27 15:15:00,614.85,615.16,614.75,615.16,4021.0,609.1386,609.4458,609.0396,609.4458,4021.0
2024-11-27 15:20:00,615.08,615.16,614.98,615.07,6845.0,609.3665,609.4458,609.2674,609.3566,6845.0
2024-11-27 15:25:00,615.09,615.13,615.03,615.13,1300.0,609.3764,609.416,609.317,609.416,1300.0
2024-11-27 15:30:00,615.03,615.34,615.0,615.27,4140.0,609.317,609.6241,609.2872,609.5547,4140.0
2024-11-27 15:35:00,615.2,615.2,614.86,614.86,1980.0,609.4854,609.4854,609.1485,609.1485,1980.0
2024-11-27 15:40:00,614.85,614.96,614.73,614.9,3460.0,609.1386,609.2476,609.0198,609.1882,3460.0
2024-11-27 15:45:00,614.86,615.28,614.86,615.2,12831.0,609.1485,609.5646,609.1485,609.4854,12831.0
2024-11-27 15:50:00,615.17,615.25,614.9,614.93,8700.0,609.4557,609.5349,609.1882,609.2179,8700.0
2024-11-27 15:55:00,614.98,615.18,614.65,614.95,44788.0,609.2674,609.4656,608.9405,609.2377,44788.0
2024-11-29 09:30:00,618.38,620.21,617.57,619.23,13044.0,612.6358,614.4488,611.8334,613.478,13044.0
2024-11-29 09:35:00,619.21,619.3,618.09,618.56,18264.0,613.4581,613.5473,612.3485,612.8142,18264.0
2024-11-29 09:40:00,618.38,618.5,617.45,617.45,5696.0,612.6358,612.7547,611.7145,611.7145,5696.0
2024-11-29 09:45:00,617.68,618.22,617.26,617.78,9383.0,611.9423,612.4773,611.5263,612.0414,9383.0
2024-11-29 09:50:00,617.68,618.0,617.53,617.69,36265.0,611.9423,612.2594,611.7937,611.9523,36265.0
2024-11-29 09:55:00,617.66,617.82,616.63,616.63,22460.0,611.9225,612.081,610.9021,610.9021,22460.0
2024-11-29 10:00:00,616.7,617.41,616.44,617.41,13497.0,610.9715,611.6749,610.7139,611.6749,13497.0
2024-11-29 10:05:00,617.25,617.75,616.78,616.85,15478.0,611.5163,612.0117,611.0507,611.1201,15478.0
2024-11-29 10:10:00,616.69,617.95,616.67,617.63,15924.0,610.9615,612.2098,610.9417,611.8928,15924.0
2024-11-29 10:15:00,617.47,617.52,617.05,617.47,9625.0,611.7343,611.7838,611.3182,611.7343,9625.0
2024-11-29 10:20:00,617.35,617.63,617.09,617.63,6588.0,611.6154,611.8928,611.3578,611.8928,6588.0
2024-11-29 10:25:00,617.66,617.91,617.11,617.11,11583.0,611.9225,612.1702,611.3776,611.3776,11583.0
2024-11-29 10:30:00,617.36,617.6,617.29,617.46,5120.0,611.6253,611.8631,611.556,611.7244,5120.0
2024-11-29 10:35:00,617.22,617.4,617.02,617.13,2212.0,611.4866,611.665,611.2885,611.3975,2212.0
2024-11-29 10:40:00,617.15,617.23,617.04,617.23,1200.0,611.4173,611.4965,611.3083,611.4965,1200.0
2024-11-29 10:45:00,617.36,618.14,617.27,618.14,13307.0,611.6253,612.3981,611.5362,612.3981,13307.0
2024-11-29 10:50:00,618.1,618.21,617.73,618.03,5060.0,612.3584,612.4674,611.9919,612.2891,5060.0
2024-11-29 10:55:00,618.04,618.08,617.74,617.74,3603.0,612.299,612.3386,612.0018,612.0018,3603.0
2024-11-29 11:00:00,617.78,617.94,617.65,617.7,3742.0,612.0414,612.1999,611.9126,611.9622,3742.0
2024-11-29 11:05:00,617.76,617.77,617.28,617.46,2966.0,612.0216,612.0315,611.5461,611.7244,2966.0
2024-11-29 11:10:00,617.32,617.32,616.67,616.67,2577.0,611.5857,611.5857,610.9417,610.9417,2577.0
2024-11-29 11:15:00,616.85,617.01,616.61,616.89,2472.0,611.1201,611.2786,610.8823,611.1597,2472.0
2024-11-29 11:20:00,616.88,617.05,616.79,617.0,2873.0,611.1498,611.3182,611.0606,611.2687,2873.0
2024-11-29 11:25:00,617.07,617.45,617.07,617.26,4901.0,611.338,611.7145,611.338,611.5263,4901.0
2024-11-29 11:30:00,617.21,617.21,617.04,617.04,2690.0,611.4767,611.4767,611.3083,611.3083,2690.0
2024-11-29 11:35:00,617.05,617.05,616.5,616.58,1000.0,611.3182,611.3182,610.7733,610.8526,1000.0
2024-11-29 11:40:00,616.59,616.79,616.58,616.78,2328.0,610.8625,611.0606,610.8526,611.0507,2328.0
2024-11-29 11:45:00,616.77,616.84,616.67,616.84,3112.0,611.0408,611.1102,610.9417,611.1102,3112.0
2024-11-29 11:50:00,616.86,616.96,616.58,616.88,3700.0,611.13,611.229,610.8526,611.1498,3700.0
2024-11-29 11:55:00,616.83,616.83,616.55,616.56,2500.0,611.1002,611.1002,610.8228,610.8328,2500.0
2024-11-29 12:00:00,616.68,616.83,616.61,616.83,1100.0,610.9516,611.1002,610.8823,611.1002,1100.0
2024-11-29 12:05:00,616.87,617.03,616.78,616.9,3486.0,611.1399,611.2984,611.0507,611.1696,3486.0
2024-11-29 12:10:00,616.83,617.24,616.81,617.11,4456.0,611.1002,611.5064,611.0804,611.3776,4456.0
2024-11-29 12:15:00,616.97,617.16,616.87,617.05,3236.0,611.2389,611.4272,611.1399,611.3182,3236.0
2024-11-29 12:20:00,617.13,617.28,617.0,617.0,1825.0,611.3975,611.5461,611.2687,611.2687,1825.0
2024-11-29 12:25:00,617.01,617.13,616.9,617.1,3980.0,611.2786,611.3975,611.1696,611.3677,3980.0
2024-11-29 12:30:00,617.14,617.42,617.13,617.42,2964.0,611.4074,611.6848,611.3975,611.6848,2964.0
2024-11-29 12:35:00,617.41,617.54,617.25,617.51,3745.0,611.6749,611.8037,611.5163,611.7739,3745.0
2024-11-29 12:40:00,617.57,618.12,617.57,618.08,7684.0,611.8334,612.3783,611.8334,612.3386,7684.0
2024-11-29 12:45:00,617.96,618.39,617.96,618.32,5744.0,612.2197,612.6458,612.2197,612.5764,5744.0
2024-11-29 12:50:00,618.26,618.31,616.22,616.5,24270.0,612.517,612.5665,610.4959,610.7733,24270.0
2024-11-29 12:55:00,616.54,616.54,615.39,615.79,59224.0,610.8129,610.8129,609.6736,610.0699,59224.0
2024-12-02 09:30:00,616.48,616.72,615.08,615.24,16271.0,610.7535,610.9913,609.3665,609.525,16271.0
2024-12-02 09:35:00,614.63,614.63,613.44,613.58,8623.0,608.9207,608.9207,607.7417,607.8804,8623.0
2024-12-02 09:40:00,613.42,614.79,613.42,614.27,16421.0,607.7219,609.0792,607.7219,608.564,16421.0
2024-12-02 09:45:00,614.35,614.43,613.54,613.88,8179.0,608.6433,608.7225,607.8408,608.1776,8179.0
2024-12-02 09:50:00,613.4,613.64,613.01,613.26,7194.0,607.7021,607.9399,607.3157,607.5634,7194.0
2024-12-02 09:55:00,613.33,613.33,612.51,612.87,7452.0,607.6328,607.6328,606.8204,607.177,7452.0
2024-12-02 10:00:00,612.8,613.32,611.85,612.34,8900.0,607.1077,607.6228,606.1665,606.652,8900.0
2024-12-02 10:05:00,612.23,613.22,612.22,613.06,14081.0,606.543,607.5238,606.5331,607.3653,14081.0
2024-12-02 10:10:00,613.04,613.47,612.8,613.1,11285.0,607.3455,607.7715,607.1077,607.4049,11285.0
2024-12-02 10:15:00,613.32,613.84,613.04,613.83,12553.0,607.6228,608.138,607.3455,608.1281,12553.0
2024-12-02 10:20:00,614.08,614.53,613.93,614.49,10696.0,608.3758,608.8216,608.2272,608.782,10696.0
2024-12-02 10:25:00,614.51,614.57,613.99,614.42,3812.0,608.8018,608.8612,608.2866,608.7126,3812.0
2024-12-02 10:30:00,614.32,615.18,613.91,614.49,15308.0,608.6136,609.4656,608.2074,608.782,15308.0
2024-12-02 10:35:00,614.29,614.29,613.8,613.82,4794.0,608.5838,608.5838,608.0984,608.1182,4794.0
2024-12-02 10:40:00,613.79,613.79,613.18,613.59,2230.0,608.0885,608.0885,607.4842,607.8903,2230.0
2024-12-02 10:45:00,613.62,613.62,613.03,613.2,5956.0,607.9201,607.9201,607.3355,607.504,5956.0
2024-12-02 10:50:00,613.35,613.47,612.77,612.91,8416.0,607.6526,607.7715,607.078,607.2167,8416.0
2024-12-02 10:55:00,613.01,613.35,612.88,612.97,4915.0,607.3157,607.6526,607.1869,607.2761,4915.0
2024-12-02 11:00:00,612.99,612.99,612.52,612.67,2013.0,607.2959,607.2959,606.8303,606.9789,2013.0
2024-12-02 11:05:00,612.79,613.61,612.72,613.59,4364.0,607.0978,607.9102,607.0284,607.8903,4364.0
2024-12-02 11:10:00,613.74,613.89,613.46,613.72,6166.0,608.0389,608.1876,607.7615,608.0191,6166.0
2024-12-02 11:15:00,613.82,613.88,613.6,613.84,1200.0,608.1182,608.1776,607.9002,608.138,1200.0
2024-12-02 11:20:00,614.02,614.51,613.9,614.51,4120.0,608.3163,608.8018,608.1975,608.8018,4120.0
2024-12-02 11:25:00,614.56,614.57,614.19,614.36,8536.0,608.8513,608.8612,608.4848,608.6532,8536.0
2024-12-02 11:30:00,614.39,614.73,614.29,614.4,3708.0,608.6829,609.0198,608.5838,608.6928,3708.0
2024-12-02 11:35:00,614.25,614.35,613.94,614.14,4023.0,608.5442,608.6433,608.2371,608.4352,4023.0
2024-12-02 11:40:00,614.18,614.37,614.0,614.0,9020.0,608.4749,608.6631,608.2965,608.2965,9020.0
2024-12-02 11:45:00,613.94,614.14,613.79,613.95,6515.0,608.2371,608.4352,608.0885,608.247,6515.0
2024-12-02 11:50:00,614.03,614.41,613.96,614.14,5897.0,608.3263,608.7027,608.2569,608.4352,5897.0
2024-12-02 11:55:00,614.01,614.02,613.8,613.95,5505.0,608.3064,608.3163,608.0984,608.247,5505.0
2024-12-02 12:00:00,613.93,614.08,613.83,613.92,8639.0,608.2272,608.3758,608.1281,608.2173,8639.0
2024-12-02 12:05:00,613.89,613.93,613.8,613.92,10730.0,608.1876,608.2272,608.0984,608.2173,10730.0
2024-12-02 12:10:00,613.97,614.3,613.89,614.3,5224.0,608.2668,608.5937,608.1876,608.5937,5224.0
2024-12-02 12:15:00,614.3,614.3,613.9,614.18,4227.0,608.5937,608.5937,608.1975,608.4749,4227.0
2024-12-02 12:20:00,614.11,614.33,613.99,614.19,2325.0,608.4055,608.6235,608.2866,608.4848,2325.0
2024-12-02 12:25:00,614.16,614.28,613.99,614.13,15593.0,608.455,608.5739,608.2866,608.4253,15593.0
2024-12-02 12:30:00,614.09,614.12,613.98,613.98,2394.0,608.3857,608.4154,608.2767,608.2767,2394.0
2024-12-02 12:35:00,614.08,614.17,613.97,614.17,1610.0,608.3758,608.465,608.2668,608.465,1610.0
2024-12-02 12:40:00,614.23,615.05,614.2,615.01,2483.0,608.5244,609.3368,608.4947,609.2972,2483.0
2024-12-02 12:45:00,615.19,615.33,615.15,615.2,1894.0,609.4755,609.6142,609.4359,609.4854,1894.0
2024-12-02 12:50:00,615.2,615.4,615.01,615.4,2248.0,609.4854,609.6835,609.2972,609.6835,2248.0
2024-12-02 12:55:00,615.35,615.38,615.06,615.06,1300.0,609.634,609.6637,609.3467,609.3467,1300.0
2024-12-02 13:00:00,614.98,615.03,614.7,615.03,2400.0,609.2674,609.317,608.99,609.317,2400.0
2024-12-02 13:05:00,614.91,615.07,614.89,614.99,1600.0,609.1981,609.3566,609.1783,609.2773,1600.0
2024-12-02 13:10:00,614.96,615.07,614.81,615.07,3484.0,609.2476,609.3566,609.099,609.3566,3484.0
2024-12-02 13:15:00,615.15,615.16,614.94,615.16,2002.0,609.4359,609.4458,609.2278,609.4458,2002.0
2024-12-02 13:20:00,615.14,615.14,614.95,615.07,1510.0,609.4259,609.4259,609.2377,609.3566,1510.0
2024-12-02 13:25:00,614.96,615.35,614.92,615.27,3401.0,609.2476,609.634,609.208,609.5547,3401.0
2024-12-02 13:30:00,615.31,615.35,615.11,615.21,2978.0,609.5944,609.634,609.3962,609.4953,2978.0
2024-12-02 13:35:00,615.22,615.23,615.05,615.05,1605.0,609.5052,609.5151,609.3368,609.3368,1605.0
2024-12-02 13:40:00,615.1,615.15,614.63,614.68,7000.0,609.3863,609.4359,608.9207,608.9702,7000.0
2024-12-02 13:45:00,614.76,615.06,614.76,614.93,41951.0,609.0495,609.3467,609.0495,609.2179,41951.0
2024-12-02 13:50:00,614.91,615.25,614.88,615.24,8906.0,609.1981,609.5349,609.1684,609.525,8906.0
2024-12-02 13:55:00,615.15,615.37,615.14,615.15,2799.0,609.4359,609.6538,609.4259,609.4359,2799.0
2024-12-02 14:00:00,615.1,615.21,614.88,614.88,9335.0,609.3863,609.4953,609.1684,609.1684,9335.0
2024-12-02 14:05:00,614.87,614.89,614.61,614.73,9198.0,609.1585,609.1783,608.9009,609.0198,9198.0
2024-12-02 14:10:00,614.64,614.7,614.24,614.25,5051.0,608.9306,608.99,608.5343,608.5442,5051.0
2024-12-02 14:15:00,614.24,614.36,613.96,613.96,3716.0,608.5343,608.6532,608.2569,608.2569,3716.0
2024-12-02 14:20:00,613.89,614.05,613.78,613.88,4327.0,608.1876,608.3461,608.0786,608.1776,4327.0
2024-12-02 14:25:00,613.87,614.27,613.78,614.27,12956.0,608.1677,608.564,608.0786,608.564,12956.0
2024-12-02 14:30:00,614.25,614.64,614.25,614.64,3176.0,608.5442,608.9306,608.5442,608.9306,3176.0
2024-12-02 14:35:00,614.63,615.04,614.63,614.85,11756.0,608.9207,609.3269,608.9207,609.1386,11756.0
2024-12-02 14:40:00,614.7,614.88,614.7,614.73,2294.0,608.99,609.1684,608.99,609.0198,2294.0
2024-12-02 14:45:00,614.76,614.85,614.65,614.65,7397.0,609.0495,609.1386,608.9405,608.9405,7397.0
2024-12-02 14:50:00,614.63,614.76,614.55,614.75,1920.0,608.9207,609.0495,608.8414,609.0396,1920.0
2024-12-02 14:55:00,614.81,614.84,614.66,614.8,3831.0,609.099,609.1287,608.9504,609.0891,3831.0
2024-12-02 15:00:00,614.67,614.7,614.52,614.64,2877.0,608.9603,608.99,608.8117,608.9306,2877.0
2024-12-02 15:05:00,614.63,614.67,614.61,614.65,1500.0,608.9207,608.9603,608.9009,608.9405,1500.0
2024-12-02 15:10:00,614.49,614.5,614.33,614.36,500.0,608.782,608.7919,608.6235,608.6532,500.0
2024-12-02 15:15:00,614.41,615.08,614.39,614.87,18311.0,608.7027,609.3665,608.6829,609.1585,18311.0
2024-12-02 15:20:00,615.19,615.21,614.94,614.94,2238.0,609.4755,609.4953,609.2278,609.2278,2238.0
2024-12-02 15:25:00,615.04,615.13,614.92,615.09,3076.0,609.3269,609.416,609.208,609.3764,3076.0
2024-12-02 15:30:00,615.02,615.13,614.98,615.04,6136.0,609.3071,609.416,609.2674,609.3269,6136.0
2024-12-02 15:35:00,614.88,614.96,614.8,614.96,2023.0,609.1684,609.2476,609.0891,609.2476,2023.0
2024-12-02 15:40:00,615.0,615.18,614.74,614.83,16945.0,609.2872,609.4656,609.0297,609.1188,16945.0
2024-12-02 15:45:00,614.76,614.91,614.41,614.89,13875.0,609.0495,609.1981,608.7027,609.1783,13875.0
2024-12-02 15:50:00,614.75,614.88,614.21,614.21,21778.0,609.0396,609.1684,608.5046,608.5046,21778.0
2024-12-02 15:55:00,614.26,614.3,613.54,613.78,73724.0,608.5541,608.5937,607.8408,608.0786,73724.0
2024-12-03 09:30:00,613.51,614.92,613.46,614.16,25647.0,607.8111,609.208,607.7615,608.455,25647.0
2024-12-03 09:35:00,613.58,613.88,612.44,612.76,12833.0,607.8804,608.1776,606.751,607.0681,12833.0
2024-12-03 09:40:00,612.75,613.05,612.05,612.05,9102.0,607.0581,607.3554,606.3646,606.3646,9102.0
2024-12-03 09:45:00,612.09,612.83,612.0,612.28,7226.0,606.4043,607.1374,606.3151,606.5925,7226.0
2024-12-03 09:50:00,612.28,612.48,611.83,612.22,9072.0,606.5925,606.7907,606.1467,606.5331,9072.0
2024-12-03 09:55:00,612.01,612.4,611.98,612.24,7342.0,606.325,606.7114,606.2953,606.5529,7342.0
2024-12-03 10:00:00,612.34,612.65,611.6,612.5,15554.0,606.652,606.9591,605.9188,606.8105,15554.0
2024-12-03 10:05:00,612.62,612.81,612.03,612.49,8152.0,606.9294,607.1176,606.3448,606.8006,8152.0
2024-12-03 10:10:00,612.51,612.76,612.03,612.1,8894.0,606.8204,607.0681,606.3448,606.4142,8894.0
2024-12-03 10:15:00,612.17,612.45,612.0,612.33,5142.0,606.4835,606.7609,606.3151,606.642,5142.0
2024-12-03 10:20:00,612.32,612.89,612.03,612.85,13992.0,606.6321,607.1968,606.3448,607.1572,13992.0
2024-12-03 10:25:00,612.78,612.9,612.21,612.83,27266.0,607.0879,607.2068,606.5232,607.1374,27266.0
2024-12-03 10:30:00,612.53,612.63,611.42,611.42,5778.0,606.8402,606.9393,605.7405,605.7405,5778.0
2024-12-03 10:35:00,611.33,611.96,611.32,611.83,7898.0,605.6513,606.2755,605.6414,606.1467,7898.0
2024-12-03 10:40:00,611.76,612.0,611.29,611.47,9601.0,606.0773,606.3151,605.6117,605.79,9601.0
2024-12-03 10:45:00,611.57,611.62,611.15,611.16,2549.0,605.8891,605.9386,605.473,605.4829,2549.0
2024-12-03 10:50:00,611.23,611.36,610.88,611.09,4261.0,605.5523,605.6811,605.2055,605.4136,4261.0
2024-12-03 10:55:00,611.09,611.24,610.64,611.13,5828.0,605.4136,605.5622,604.9677,605.4532,5828.0
2024-12-03 11:00:00,611.11,611.34,610.85,610.96,25532.0,605.4334,605.6612,605.1758,605.2848,25532.0
2024-12-03 11:05:00,610.85,610.86,610.04,610.06,15738.0,605.1758,605.1857,604.3733,604.3931,15738.0
2024-12-03 11:10:00,610.09,610.19,609.88,610.0,3810.0,604.4229,604.5219,604.2148,604.3337,3810.0
2024-12-03 11:15:00,610.01,610.13,609.9,610.13,3777.0,604.3436,604.4625,604.2346,604.4625,3777.0
2024-12-03 11:20:00,610.14,610.2,609.94,610.01,7782.0,604.4724,604.5318,604.2742,604.3436,7782.0
2024-12-03 11:25:00,610.03,610.6,610.03,610.59,4188.0,604.3634,604.9281,604.3634,604.9182,4188.0
2024-12-03 11:30:00,610.4,610.7,610.28,610.28,2412.0,604.73,605.0272,604.6111,604.6111,2412.0
2024-12-03 11:35:00,610.17,610.25,609.96,609.96,2871.0,604.5021,604.5814,604.2941,604.2941,2871.0
2024-12-03 11:40:00,610.02,610.22,609.82,609.84,3173.0,604.3535,604.5516,604.1554,604.1752,3173.0
2024-12-03 11:45:00,609.92,610.1,609.9,610.1,5843.0,604.2544,604.4328,604.2346,604.4328,5843.0
2024-12-03 11:50:00,610.08,610.41,609.98,610.37,3290.0,604.4129,604.7399,604.3139,604.7003,3290.0
2024-12-03 11:55:00,610.45,610.55,610.08,610.24,4100.0,604.7795,604.8786,604.4129,604.5715,4100.0
2024-12-03 12:00:00,610.23,610.31,610.18,610.2,3493.0,604.5616,604.6408,604.512,604.5318,3493.0
2024-12-03 12:05:00,610.17,610.48,610.05,610.48,3101.0,604.5021,604.8092,604.3832,604.8092,3101.0
2024-12-03 12:10:00,610.54,610.77,610.43,610.77,3083.0,604.8687,605.0965,604.7597,605.0965,3083.0
2024-12-03 12:15:00,610.75,610.89,610.65,610.89,3903.0,605.0767,605.2154,604.9777,605.2154,3903.0
2024-12-03 12:20:00,611.0,611.44,610.96,611.26,9029.0,605.3244,605.7603,605.2848,605.582,9029.0
2024-12-03 12:25:00,611.38,611.65,611.38,611.52,2593.0,605.7009,605.9684,605.7009,605.8396,2593.0
2024-12-03 12:30:00,611.5,612.06,611.45,612.06,4134.0,605.8198,606.3746,605.7702,606.3746,4134.0
2024-12-03 12:35:00,611.97,612.09,611.9,612.09,2490.0,606.2854,606.4043,606.216,606.4043,2490.0
2024-12-03 12:40:00,611.99,612.29,611.96,612.29,2315.0,606.3052,606.6024,606.2755,606.6024,2315.0
2024-12-03 12:45:00,612.2,612.64,612.2,612.64,4596.0,606.5133,606.9492,606.5133,606.9492,4596.0
2024-12-03 12:50:00,612.7,612.75,612.63,612.69,1796.0,607.0086,607.0581,606.9393,606.9987,1796.0
2024-12-03 12:55:00,612.57,612.67,612.51,612.51,1350.0,606.8798,606.9789,606.8204,606.8204,1350.0
2024-12-03 13:00:00,612.4,612.58,612.4,612.56,1793.0,606.7114,606.8897,606.7114,606.8699,1793.0
2024-12-03 13:05:00,612.45,612.49,612.12,612.14,2265.0,606.7609,606.8006,606.434,606.4538,2265.0
2024-12-03 13:10:00,612.18,612.27,612.01,612.01,3195.0,606.4934,606.5826,606.325,606.325,3195.0
2024-12-03 13:15:00,612.09,612.26,612.04,612.26,3094.0,606.4043,606.5727,606.3547,606.5727,3094.0
2024-12-03 13:20:00,612.32,612.34,612.04,612.04,7620.0,606.6321,606.652,606.3547,606.3547,7620.0
2024-12-03 13:25:00,612.04,612.21,611.91,611.91,2650.0,606.3547,606.5232,606.2259,606.2259,2650.0
2024-12-03 13:30:00,611.8,611.8,611.5,611.52,4115.0,606.117,606.117,605.8198,605.8396,4115.0
2024-12-03 13:35:00,611.57,611.57,611.22,611.33,1285.0,605.8891,605.8891,605.5424,605.6513,1285.0
2024-12-03 13:40:00,611.26,611.38,611.2,611.26,3620.0,605.582,605.7009,605.5225,605.582,3620.0
2024-12-03 13:45:00,611.3,611.6,611.3,611.6,3500.0,605.6216,605.9188,605.6216,605.9188,3500.0
2024-12-03 13:50:00,611.56,611.64,611.5,611.5,1600.0,605.8792,605.9585,605.8198,605.8198,1600.0
2024-12-03 13:55:00,611.5,611.6,611.32,611.6,4444.0,605.8198,605.9188,605.6414,605.9188,4444.0
2024-12-03 14:00:00,611.35,611.4,611.17,611.39,3862.0,605.6711,605.7207,605.4928,605.7108,3862.0
2024-12-03 14:05:00,611.42,611.79,611.42,611.77,2794.0,605.7405,606.1071,605.7405,606.0872,2794.0
2024-12-03 14:10:00,611.67,611.69,611.38,611.55,2300.0,605.9882,606.008,605.7009,605.8693,2300.0
2024-12-03 14:15:00,611.51,611.55,611.37,611.55,4000.0,605.8297,605.8693,605.691,605.8693,4000.0
2024-12-03 14:20:00,611.58,611.83,611.45,611.83,10461.0,605.899,606.1467,605.7702,606.1467,10461.0
2024-12-03 14:25:00,611.89,611.96,611.79,611.85,4213.0,606.2061,606.2755,606.1071,606.1665,4213.0
2024-12-03 14:30:00,611.89,612.16,611.89,612.12,5079.0,606.2061,606.4736,606.2061,606.434,5079.0
2024-12-03 14:35:00,612.13,612.16,611.98,612.15,3139.0,606.4439,606.4736,606.2953,606.4637,3139.0
2024-12-03 14:40:00,612.13,612.19,612.03,612.19,5129.0,606.4439,606.5033,606.3448,606.5033,5129.0
2024-12-03 14:45:00,612.2,612.68,612.2,612.65,11861.0,606.5133,606.9888,606.5133,606.9591,11861.0
2024-12-03 14:50:00,612.59,612.76,612.59,612.68,1705.0,606.8996,607.0681,606.8996,606.9888,1705.0
2024-12-03 14:55:00,612.68,612.68,612.51,612.62,3940.0,606.9888,606.9888,606.8204,606.9294,3940.0
2024-12-03 15:00:00,612.46,612.57,612.36,612.57,6828.0,606.7708,606.8798,606.6718,606.8798,6828.0
2024-12-03 15:05:00,612.54,612.59,612.41,612.5,2647.0,606.8501,606.8996,606.7213,606.8105,2647.0
2024-12-03 15:10:00,612.44,612.53,612.35,612.36,12758.0,606.751,606.8402,606.6619,606.6718,12758.0
2024-12-03 15:15:00,612.46,612.46,612.25,612.29,2010.0,606.7708,606.7708,606.5628,606.6024,2010.0
2024-12-03 15:20:00,612.3,612.65,612.29,612.56,5950.0,606.6123,606.9591,606.6024,606.8699,5950.0
2024-12-03 15:25:00,612.69,612.88,612.69,612.79,2219.0,606.9987,607.1869,606.9987,607.0978,2219.0
2024-12-03 15:30:00,612.72,612.78,612.42,612.58,3960.0,607.0284,607.0879,606.7312,606.8897,3960.0
2024-12-03 15:35:00,612.51,612.63,612.34,612.34,2510.0,606.8204,606.9393,606.652,606.652,2510.0
2024-12-03 15:40:00,612.5,612.5,612.0,612.0,3316.0,606.8105,606.8105,606.3151,606.3151,3316.0
2024-12-03 15:45:00,611.97,612.15,611.9,612.13,7559.0,606.2854,606.4637,606.216,606.4439,7559.0
2024-12-03 15:50:00,612.18,612.73,612.18,612.44,17656.0,606.4934,607.0383,606.4934,606.751,17656.0
2024-12-03 15:55:00,612.41,612.44,611.35,612.08,127276.0,606.7213,606.751,605.6711,606.3944,127276.0
2024-12-04 09:30:00,612.61,614.43,611.58,613.41,34150.0,606.9194,608.7225,605.899,607.712,34150.0
2024-12-04 09:35:00,613.48,613.72,612.54,613.19,17439.0,607.7814,608.0191,606.8501,607.4941,17439.0
2024-12-04 09:40:00,612.92,613.16,612.44,612.44,5470.0,607.2266,607.4643,606.751,606.751,5470.0
2024-12-04 09:45:00,612.6,613.69,612.29,613.43,4131.0,606.9095,607.9894,606.6024,607.7318,4131.0
2024-12-04 09:50:00,613.19,613.8,612.91,613.48,3325.0,607.4941,608.0984,607.2167,607.7814,3325.0
2024-12-04 09:55:00,613.43,613.88,613.27,613.64,9463.0,607.7318,608.1776,607.5733,607.9399,9463.0
2024-12-04 10:00:00,613.61,613.95,613.13,613.47,8049.0,607.9102,608.247,607.4346,607.7715,8049.0
2024-12-04 10:05:00,613.43,613.43,612.4,612.97,1782.0,607.7318,607.7318,606.7114,607.2761,1782.0
2024-12-04 10:10:00,613.01,613.36,612.2,612.2,2659.0,607.3157,607.6625,606.5133,606.5133,2659.0
2024-12-04 10:15:00,611.96,612.07,611.25,611.56,1725.0,606.2755,606.3845,605.5721,605.8792,1725.0
2024-12-04 10:20:00,611.79,611.94,611.44,611.94,1888.0,606.1071,606.2557,605.7603,606.2557,1888.0
2024-12-04 10:25:00,611.94,612.43,611.93,612.34,1755.0,606.2557,606.7411,606.2458,606.652,1755.0
2024-12-04 10:30:00,612.15,612.42,612.14,612.31,2096.0,606.4637,606.7312,606.4538,606.6222,2096.0
2024-12-04 10:35:00,612.44,613.08,612.38,612.72,18251.0,606.751,607.3851,606.6916,607.0284,18251.0
2024-12-04 10:40:00,612.66,613.17,612.56,613.17,4510.0,606.969,607.4742,606.8699,607.4742,4510.0
2024-12-04 10:45:00,613.03,613.03,611.96,612.07,13387.0,607.3355,607.3355,606.2755,606.3845,13387.0
2024-12-04 10:50:00,612.1,612.2,611.7,611.91,7096.0,606.4142,606.5133,606.0179,606.2259,7096.0
2024-12-04 10:55:00,612.17,612.33,612.1,612.33,2933.0,606.4835,606.642,606.4142,606.642,2933.0
2024-12-04 11:00:00,612.55,612.8,612.38,612.8,2568.0,606.86,607.1077,606.6916,607.1077,2568.0
2024-12-04 11:05:00,612.86,612.86,612.47,612.47,2486.0,607.1671,607.1671,606.7807,606.7807,2486.0
2024-12-04 11:10:00,612.48,612.62,612.35,612.62,4424.0,606.7907,606.9294,606.6619,606.9294,4424.0
2024-12-04 11:15:00,612.59,613.07,612.59,613.07,4455.0,606.8996,607.3752,606.8996,607.3752,4455.0
2024-12-04 11:20:00,613.0,613.21,613.0,613.13,1333.0,607.3058,607.5139,607.3058,607.4346,1333.0
2024-12-04 11:25:00,613.11,613.2,613.08,613.11,4443.0,607.4148,607.504,607.3851,607.4148,4443.0
2024-12-04 11:30:00,613.16,613.88,613.08,613.88,7727.0,607.4643,608.1776,607.3851,608.1776,7727.0
2024-12-04 11:35:00,613.89,613.89,613.54,613.74,1788.0,608.1876,608.1876,607.8408,608.0389,1788.0
2024-12-04 11:40:00,613.72,613.72,613.35,613.38,1980.0,608.0191,608.0191,607.6526,607.6823,1980.0
2024-12-04 11:45:00,613.26,613.39,613.23,613.36,2040.0,607.5634,607.6922,607.5337,607.6625,2040.0
2024-12-04 11:50:00,613.36,613.74,613.36,613.67,4299.0,607.6625,608.0389,607.6625,607.9696,4299.0
2024-12-04 11:55:00,613.69,613.74,613.26,613.39,2565.0,607.9894,608.0389,607.5634,607.6922,2565.0
2024-12-04 12:00:00,613.33,613.33,613.02,613.08,1363.0,607.6328,607.6328,607.3256,607.3851,1363.0
2024-12-04 12:05:00,612.93,613.04,612.93,612.98,1658.0,607.2365,607.3455,607.2365,607.286,1658.0
2024-12-04 12:10:00,612.85,613.07,612.85,613.07,1000.0,607.1572,607.3752,607.1572,607.3752,1000.0
2024-12-04 12:15:00,613.03,613.03,612.89,612.9,2238.0,607.3355,607.3355,607.1968,607.2068,2238.0
2024-12-04 12:20:00,612.96,613.26,612.65,612.87,9602.0,607.2662,607.5634,606.9591,607.177,9602.0
2024-12-04 12:25:00,612.96,612.97,612.89,612.89,593.0,607.2662,607.2761,607.1968,607.1968,593.0
2024-12-04 12:30:00,612.52,612.69,612.5,612.64,4578.0,606.8303,606.9987,606.8105,606.9492,4578.0
2024-12-04 12:35:00,612.76,612.87,612.76,612.87,400.0,607.0681,607.177,607.0681,607.177,400.0
2024-12-04 12:40:00,612.84,612.84,612.84,612.84,100.0,607.1473,607.1473,607.1473,607.1473,100.0
2024-12-04 12:45:00,612.84,612.91,612.81,612.91,10008.0,607.1473,607.2167,607.1176,607.2167,10008.0
2024-12-04 12:50:00,612.99,612.99,612.98,612.99,100.0,607.2959,607.2959,607.286,607.2959,100.0
2024-12-04 12:55:00,612.97,613.09,612.97,613.09,463.0,607.2761,607.395,607.2761,607.395,463.0
2024-12-04 13:00:00,612.87,612.87,612.37,612.37,935.0,607.177,607.177,606.6817,606.6817,935.0
2024-12-04 13:05:00,612.24,612.34,612.18,612.27,1921.0,606.5529,606.652,606.4934,606.5826,1921.0
2024-12-04 13:10:00,612.34,612.34,612.1,612.11,300.0,606.652,606.652,606.4142,606.4241,300.0
2024-12-04 13:15:00,611.77,611.93,611.66,611.66,804.0,606.0872,606.2458,605.9783,605.9783,804.0
2024-12-04 13:20:00,611.56,611.6,611.29,611.3,1272.0,605.8792,605.9188,605.6117,605.6216,1272.0
2024-12-04 13:25:00,611.24,611.24,610.98,611.09,14685.0,605.5622,605.5622,605.3046,605.4136,14685.0
2024-12-04 13:30:00,610.76,610.8,610.08,610.46,10469.0,605.0866,605.1263,604.4129,604.7894,10469.0
2024-12-04 13:35:00,610.49,610.7,610.44,610.7,644.0,604.8191,605.0272,604.7696,605.0272,644.0
2024-12-04 13:40:00,610.89,610.9,610.87,610.87,297.0,605.2154,605.2253,605.1956,605.1956,297.0
2024-12-04 13:45:00,611.2,611.29,611.15,611.15,976.0,605.5225,605.6117,605.473,605.473,976.0
2024-12-04 13:50:00,611.5,611.5,611.3,611.32,1706.0,605.8198,605.8198,605.6216,605.6414,1706.0
2024-12-04 13:55:00,611.5,611.65,611.17,611.17,12730.0,605.8198,605.9684,605.4928,605.4928,12730.0
2024-12-04 14:00:00,611.15,611.64,610.98,611.3,10330.0,605.473,605.9585,605.3046,605.6216,10330.0
2024-12-04 14:05:00,611.11,611.11,610.93,610.93,1266.0,605.4334,605.4334,605.2551,605.2551,1266.0
2024-12-04 14:10:00,611.14,611.14,611.13,611.14,140.0,605.4631,605.4631,605.4532,605.4631,140.0
2024-12-04 14:15:00,611.06,611.33,610.92,611.33,2471.0,605.3838,605.6513,605.2451,605.6513,2471.0
2024-12-04 14:20:00,611.33,611.68,611.33,611.54,6925.0,605.6513,605.9981,605.6513,605.8594,6925.0
2024-12-04 14:25:00,611.42,611.53,611.19,611.52,1649.0,605.7405,605.8495,605.5126,605.8396,1649.0
2024-12-04 14:30:00,611.47,611.77,611.31,611.77,3692.0,605.79,606.0872,605.6315,606.0872,3692.0
2024-12-04 14:35:00,611.85,612.11,611.85,612.06,2236.0,606.1665,606.4241,606.1665,606.3746,2236.0
2024-12-04 14:40:00,612.03,612.11,611.81,611.85,1688.0,606.3448,606.4241,606.1269,606.1665,1688.0
2024-12-04 14:45:00,612.06,612.21,611.9,611.9,1744.0,606.3746,606.5232,606.216,606.216,1744.0
2024-12-04 14:50:00,611.83,612.02,611.78,612.02,4145.0,606.1467,606.3349,606.0972,606.3349,4145.0
2024-12-04 14:55:00,611.89,611.99,611.79,611.8,2488.0,606.2061,606.3052,606.1071,606.117,2488.0
2024-12-04 15:00:00,611.82,611.93,611.77,611.82,1632.0,606.1368,606.2458,606.0872,606.1368,1632.0
2024-12-04 15:05:00,612.1,612.29,612.1,612.29,600.0,606.4142,606.6024,606.4142,606.6024,600.0
2024-12-04 15:10:00,612.28,612.56,612.22,612.24,5094.0,606.5925,606.8699,606.5331,606.5529,5094.0
2024-12-04 15:15:00,612.29,612.36,612.24,612.24,700.0,606.6024,606.6718,606.5529,606.5529,700.0
2024-12-04 15:20:00,612.26,612.68,612.26,612.68,3472.0,606.5727,606.9888,606.5727,606.9888,3472.0
2024-12-04 15:25:00,612.68,612.68,612.38,612.38,7899.0,606.9888,606.9888,606.6916,606.6916,7899.0
2024-12-04 15:30:00,612.41,612.58,612.41,612.58,2952.0,606.7213,606.8897,606.7213,606.8897,2952.0
2024-12-04 15:35:00,612.6,612.88,612.6,612.88,1400.0,606.9095,607.1869,606.9095,607.1869,1400.0
2024-12-04 15:40:00,612.84,613.0,612.84,612.99,4779.0,607.1473,607.3058,607.1473,607.2959,4779.0
2024-12-04 15:45:00,612.81,613.54,612.81,613.54,18432.0,607.1176,607.8408,607.1176,607.8408,18432.0
2024-12-04 15:50:00,613.62,614.02,613.53,613.9,21051.0,607.9201,608.3163,607.8309,608.1975,21051.0
2024-12-04 15:55:00,613.71,613.96,613.53,613.74,22200.0,608.0092,608.2569,607.8309,608.0389,22200.0
2024-12-05 09:30:00,613.69,614.18,612.63,612.63,11447.0,607.9894,608.4749,606.9393,606.9393,11447.0
2024-12-05 09:35:00,612.39,612.83,611.61,612.83,6376.0,606.7015,607.1374,605.9287,607.1374,6376.0
2024-12-05 09:40:00,612.81,613.55,612.75,612.78,4450.0,607.1176,607.8507,607.0581,607.0879,4450.0
2024-12-05 09:45:00,612.69,612.75,612.48,612.61,1703.0,606.9987,607.0581,606.7907,606.9194,1703.0
2024-12-05 09:50:00,612.69,613.24,612.69,613.24,3810.0,606.9987,607.5436,606.9987,607.5436,3810.0
2024-12-05 09:55:00,613.26,613.68,613.24,613.53,8161.0,607.5634,607.9795,607.5436,607.8309,8161.0
2024-12-05 10:00:00,613.62,613.99,613.39,613.62,8742.0,607.9201,608.2866,607.6922,607.9201,8742.0
2024-12-05 10:05:00,613.69,613.7,612.58,612.58,6329.0,607.9894,607.9993,606.8897,606.8897,6329.0
2024-12-05 10:10:00,612.11,612.16,611.11,611.32,8405.0,606.4241,606.4736,605.4334,605.6414,8405.0
2024-12-05 10:15:00,611.32,611.33,610.66,611.14,5178.0,605.6414,605.6513,604.9876,605.4631,5178.0
2024-12-05 10:20:00,611.12,611.15,610.62,610.62,4422.0,605.4433,605.473,604.9479,604.9479,4422.0
2024-12-05 10:25:00,610.63,610.91,610.12,610.12,4944.0,604.9578,605.2352,604.4526,604.4526,4944.0
2024-12-05 10:30:00,609.86,610.39,609.86,610.39,3334.0,604.195,604.7201,604.195,604.7201,3334.0
2024-12-05 10:35:00,610.14,610.42,609.83,609.98,4152.0,604.4724,604.7498,604.1653,604.3139,4152.0
2024-12-05 10:40:00,609.99,610.32,609.94,610.32,2612.0,604.3238,604.6507,604.2742,604.6507,2612.0
2024-12-05 10:45:00,610.42,611.13,610.39,611.1,4303.0,604.7498,605.4532,604.7201,605.4235,4303.0
2024-12-05 10:50:00,611.0,611.72,611.0,611.37,5292.0,605.3244,606.0377,605.3244,605.691,5292.0
2024-12-05 10:55:00,611.24,611.25,610.94,611.01,7577.0,605.5622,605.5721,605.265,605.3343,7577.0
2024-12-05 11:00:00,610.95,611.37,610.95,611.26,5429.0,605.2749,605.691,605.2749,605.582,5429.0
2024-12-05 11:05:00,611.3,611.3,610.82,611.06,5758.0,605.6216,605.6216,605.1461,605.3838,5758.0
2024-12-05 11:10:00,611.13,611.19,611.07,611.1,1929.0,605.4532,605.5126,605.3938,605.4235,1929.0
2024-12-05 11:15:00,610.97,611.34,610.78,610.9,7204.0,605.2947,605.6612,605.1064,605.2253,7204.0
2024-12-05 11:20:00,610.9,611.38,610.85,611.38,4439.0,605.2253,605.7009,605.1758,605.7009,4439.0
2024-12-05 11:25:00,611.4,611.93,611.4,611.93,6412.0,605.7207,606.2458,605.7207,606.2458,6412.0
2024-12-05 11:30:00,611.86,611.9,611.5,611.5,6983.0,606.1764,606.216,605.8198,605.8198,6983.0
2024-12-05 11:35:00,611.27,611.67,611.13,611.67,2463.0,605.5919,605.9882,605.4532,605.9882,2463.0
2024-12-05 11:40:00,611.72,611.77,611.56,611.65,1800.0,606.0377,606.0872,605.8792,605.9684,1800.0
2024-12-05 11:45:00,611.65,611.65,611.25,611.4,2657.0,605.9684,605.9684,605.5721,605.7207,2657.0
2024-12-05 11:50:00,611.39,611.65,611.39,611.42,3889.0,605.7108,605.9684,605.7108,605.7405,3889.0
2024-12-05 11:55:00,611.43,611.74,611.38,611.73,3356.0,605.7504,606.0575,605.7009,606.0476,3356.0
2024-12-05 12:00:00,611.74,611.74,611.46,611.54,2352.0,606.0575,606.0575,605.7801,605.8594,2352.0
2024-12-05 12:05:00,611.4,611.92,611.4,611.92,1562.0,605.7207,606.2359,605.7207,606.2359,1562.0
2024-12-05 12:10:00,611.85,611.88,611.28,611.41,4026.0,606.1665,606.1962,605.6018,605.7306,4026.0
2024-12-05 12:15:00,611.34,611.43,611.12,611.14,2318.0,605.6612,605.7504,605.4433,605.4631,2318.0
2024-12-05 12:20:00,611.18,611.25,611.07,611.25,3671.0,605.5027,605.5721,605.3938,605.5721,3671.0
2024-12-05 12:25:00,611.33,611.36,611.07,611.12,2282.0,605.6513,605.6811,605.3938,605.4433,2282.0
2024-12-05 12:30:00,611.09,611.28,611.09,611.23,2558.0,605.4136,605.6018,605.4136,605.5523,2558.0
2024-12-05 12:35:00,610.91,610.97,610.76,610.91,2322.0,605.2352,605.2947,605.0866,605.2352,2322.0
2024-12-05 12:40:00,610.88,610.96,610.87,610.96,1039.0,605.2055,605.2848,605.1956,605.2848,1039.0
2024-12-05 12:45:00,610.94,611.09,610.88,610.97,2037.0,605.265,605.4136,605.2055,605.2947,2037.0
2024-12-05 12:50:00,611.03,611.37,611.03,611.35,1845.0,605.3541,605.691,605.3541,605.6711,1845.0
2024-12-05 12:55:00,611.19,611.39,611.18,611.23,1409.0,605.5126,605.7108,605.5027,605.5523,1409.0
2024-12-05 13:00:00,611.12,611.2,611.03,611.15,2038.0,605.4433,605.5225,605.3541,605.473,2038.0
2024-12-05 13:05:00,611.18,611.18,610.75,610.75,2441.0,605.5027,605.5027,605.0767,605.0767,2441.0
2024-12-05 13:10:00,610.77,610.8,610.6,610.64,1799.0,605.0965,605.1263,604.9281,604.9677,1799.0
2024-12-05 13:15:00,610.68,610.68,610.61,610.61,1273.0,605.0074,605.0074,604.938,604.938,1273.0
2024-12-05 13:20:00,610.56,610.69,609.83,610.0,6555.0,604.8885,605.0173,604.1653,604.3337,6555.0
2024-12-05 13:25:00,609.74,610.14,609.74,610.02,1617.0,604.0761,604.4724,604.0761,604.3535,1617.0
2024-12-05 13:30:00,609.77,610.19,609.75,610.19,2213.0,604.1058,604.5219,604.086,604.5219,2213.0
2024-12-05 13:35:00,610.24,610.29,610.1,610.29,4244.0,604.5715,604.621,604.4328,604.621,4244.0
2024-12-05 13:40:00,610.34,610.35,610.11,610.12,13424.0,604.6705,604.6804,604.4427,604.4526,13424.0
2024-12-05 13:45:00,610.15,610.63,610.15,610.35,10893.0,604.4823,604.9578,604.4823,604.6804,10893.0
2024-12-05 13:50:00,610.39,610.39,610.11,610.36,4937.0,604.7201,604.7201,604.4427,604.6903,4937.0
2024-12-05 13:55:00,610.37,610.38,610.1,610.13,1882.0,604.7003,604.7102,604.4328,604.4625,1882.0
2024-12-05 14:00:00,610.08,610.12,609.78,609.82,2608.0,604.4129,604.4526,604.1157,604.1554,2608.0
2024-12-05 14:05:00,609.9,610.34,609.74,610.34,5074.0,604.2346,604.6705,604.0761,604.6705,5074.0
2024-12-05 14:10:00,610.02,610.04,609.8,609.94,4522.0,604.3535,604.3733,604.1355,604.2742,4522.0
2024-12-05 14:15:00,609.96,610.06,609.92,609.98,2803.0,604.2941,604.3931,604.2544,604.3139,2803.0
2024-12-05 14:20:00,610.06,610.55,610.06,610.41,4341.0,604.3931,604.8786,604.3931,604.7399,4341.0
2024-12-05 14:25:00,610.39,610.39,609.94,609.94,2247.0,604.7201,604.7201,604.2742,604.2742,2247.0
2024-12-05 14:30:00,609.95,610.24,609.9,610.05,6472.0,604.2842,604.5715,604.2346,604.3832,6472.0
2024-12-05 14:35:00,610.07,610.59,610.07,610.59,3079.0,604.403,604.9182,604.403,604.9182,3079.0
2024-12-05 14:40:00,610.52,610.56,610.28,610.28,2055.0,604.8489,604.8885,604.6111,604.6111,2055.0
2024-12-05 14:45:00,610.35,610.56,610.34,610.5,3069.0,604.6804,604.8885,604.6705,604.829,3069.0
2024-12-05 14:50:00,610.47,610.49,610.31,610.44,2698.0,604.7993,604.8191,604.6408,604.7696,2698.0
2024-12-05 14:55:00,610.48,610.7,610.48,610.52,4700.0,604.8092,605.0272,604.8092,604.8489,4700.0
2024-12-05 15:00:00,610.26,610.27,610.08,610.14,2521.0,604.5913,604.6012,604.4129,604.4724,2521.0
2024-12-05 15:05:00,610.16,610.49,610.16,610.49,2685.0,604.4922,604.8191,604.4922,604.8191,2685.0
2024-12-05 15:10:00,610.41,610.52,610.17,610.21,5373.0,604.7399,604.8489,604.5021,604.5417,5373.0
2024-12-05 15:15:00,610.35,610.36,610.23,610.32,3482.0,604.6804,604.6903,604.5616,604.6507,3482.0
2024-12-05 15:20:00,610.3,610.55,610.3,610.41,2537.0,604.6309,604.8786,604.6309,604.7399,2537.0
2024-12-05 15:25:00,610.31,610.31,610.15,610.25,3063.0,604.6408,604.6408,604.4823,604.5814,3063.0
2024-12-05 15:30:00,610.24,610.26,609.99,610.11,4255.0,604.5715,604.5913,604.3238,604.4427,4255.0
2024-12-05 15:35:00,610.25,610.36,610.19,610.19,3225.0,604.5814,604.6903,604.5219,604.5219,3225.0
2024-12-05 15:40:00,610.08,610.17,609.68,609.68,2634.0,604.4129,604.5021,604.0167,604.0167,2634.0
2024-12-05 15:45:00,609.67,609.78,609.2,609.24,13141.0,604.0068,604.1157,603.5411,603.5807,13141.0
2024-12-05 15:50:00,609.29,609.69,609.01,609.11,18422.0,603.6303,604.0266,603.3529,603.452,18422.0
2024-12-05 15:55:00,609.08,609.08,608.13,608.7,63309.0,603.4222,603.4222,602.4811,603.0458,63309.0
2024-12-06 09:30:00,613.06,613.3,612.25,612.96,16916.0,607.3653,607.603,606.5628,607.2662,16916.0
2024-12-06 09:35:00,612.71,612.72,612.02,612.19,3450.0,607.0185,607.0284,606.3349,606.5033,3450.0
2024-12-06 09:40:00,612.64,612.64,611.44,611.44,4827.0,606.9492,606.9492,605.7603,605.7603,4827.0
2024-12-06 09:45:00,610.77,610.94,610.53,610.58,9039.0,605.0965,605.265,604.8588,604.9083,9039.0
2024-12-06 09:50:00,610.56,611.37,610.43,610.57,2935.0,604.8885,605.691,604.7597,604.8984,2935.0
2024-12-06 09:55:00,610.49,611.01,610.34,610.8,14479.0,604.8191,605.3343,604.6705,605.1263,14479.0
2024-12-06 10:00:00,610.9,611.15,610.58,611.15,6078.0,605.2253,605.473,604.9083,605.473,6078.0
2024-12-06 10:05:00,610.97,611.37,610.61,611.06,6491.0,605.2947,605.691,604.938,605.3838,6491.0
2024-12-06 10:10:00,611.12,611.34,610.35,610.48,15733.0,605.4433,605.6612,604.6804,604.8092,15733.0
2024-12-06 10:15:00,610.53,610.53,610.07,610.31,3566.0,604.8588,604.8588,604.403,604.6408,3566.0
2024-12-06 10:20:00,610.07,610.07,609.36,609.36,4378.0,604.403,604.403,603.6996,603.6996,4378.0
2024-12-06 10:25:00,609.36,610.06,609.36,609.71,3307.0,603.6996,604.3931,603.6996,604.0464,3307.0
2024-12-06 10:30:00,609.77,610.17,609.77,610.16,5965.0,604.1058,604.5021,604.1058,604.4922,5965.0
2024-12-06 10:35:00,609.93,610.58,609.9,610.57,5537.0,604.2643,604.9083,604.2346,604.8984,5537.0
2024-12-06 10:40:00,610.31,610.32,610.07,610.25,1346.0,604.6408,604.6507,604.403,604.5814,1346.0
2024-12-06 10:45:00,610.29,610.76,610.29,610.63,1011.0,604.621,605.0866,604.621,604.9578,1011.0
2024-12-06 10:50:00,610.56,610.69,610.46,610.66,1670.0,604.8885,605.0173,604.7894,604.9876,1670.0
2024-12-06 10:55:00,610.79,610.9,610.79,610.9,200.0,605.1164,605.2253,605.1164,605.2253,200.0
2024-12-06 11:00:00,610.68,610.68,610.34,610.48,1772.0,605.0074,605.0074,604.6705,604.8092,1772.0
2024-12-06 11:05:00,609.88,609.98,609.32,609.41,5152.0,604.2148,604.3139,603.66,603.7492,5152.0
2024-12-06 11:10:00,609.31,609.68,609.3,609.63,1267.0,603.6501,604.0167,603.6402,603.9671,1267.0
2024-12-06 11:15:00,609.48,609.64,609.47,609.5,1745.0,603.8185,603.977,603.8086,603.8383,1745.0
2024-12-06 11:20:00,609.27,609.34,608.84,608.84,8813.0,603.6105,603.6798,603.1845,603.1845,8813.0
2024-12-06 11:25:00,608.9,609.01,608.68,608.7,1165.0,603.2439,603.3529,603.026,603.0458,1165.0
2024-12-06 11:30:00,608.62,608.84,608.43,608.75,1479.0,602.9665,603.1845,602.7783,603.0953,1479.0
2024-12-06 11:35:00,608.67,608.7,608.63,608.63,805.0,603.016,603.0458,602.9764,602.9764,805.0
2024-12-06 11:40:00,608.65,608.98,608.6,608.98,1100.0,602.9962,603.3232,602.9467,603.3232,1100.0
2024-12-06 11:45:00,608.99,608.99,608.57,608.82,1056.0,603.3331,603.3331,602.917,603.1647,1056.0
2024-12-06 11:50:00,608.89,609.48,608.89,609.4,2276.0,603.234,603.8185,603.234,603.7393,2276.0
2024-12-06 11:55:00,609.34,609.41,609.34,609.37,1763.0,603.6798,603.7492,603.6798,603.7095,1763.0
2024-12-06 12:00:00,608.92,608.92,608.7,608.71,1369.0,603.2637,603.2637,603.0458,603.0557,1369.0
2024-12-06 12:05:00,608.58,608.74,608.56,608.57,2830.0,602.9269,603.0854,602.9071,602.917,2830.0
2024-12-06 12:10:00,608.56,608.56,608.12,608.3,4478.0,602.9071,602.9071,602.4712,602.6495,4478.0
2024-12-06 12:15:00,608.5,608.51,608.22,608.5,1132.0,602.8476,602.8575,602.5702,602.8476,1132.0
2024-12-06 12:20:00,608.47,608.47,608.18,608.19,400.0,602.8179,602.8179,602.5306,602.5405,400.0
2024-12-06 12:25:00,608.16,608.46,608.16,608.45,400.0,602.5108,602.808,602.5108,602.7981,400.0
2024-12-06 12:30:00,608.25,608.32,608.02,608.32,1750.0,602.5999,602.6693,602.3721,602.6693,1750.0
2024-12-06 12:35:00,608.11,608.11,607.94,608.07,926.0,602.4612,602.4612,602.2928,602.4216,926.0
2024-12-06 12:40:00,608.04,608.04,607.74,607.88,624.0,602.3919,602.3919,602.0947,602.2334,624.0
2024-12-06 12:45:00,608.11,608.11,607.69,607.69,3620.0,602.4612,602.4612,602.0451,602.0451,3620.0
2024-12-06 12:50:00,607.78,608.06,607.78,607.82,725.0,602.1343,602.4117,602.1343,602.1739,725.0
2024-12-06 12:55:00,607.79,608.01,607.79,608.01,310.0,602.1442,602.3622,602.1442,602.3622,310.0
2024-12-06 13:00:00,607.99,608.55,607.95,608.55,3609.0,602.3424,602.8972,602.3027,602.8972,3609.0
2024-12-06 13:05:00,608.6,609.29,608.6,609.23,6120.0,602.9467,603.6303,602.9467,603.5708,6120.0
2024-12-06 13:10:00,609.42,609.56,608.92,608.93,5300.0,603.7591,603.8978,603.2637,603.2736,5300.0
2024-12-06 13:15:00,609.07,609.07,608.81,609.01,800.0,603.4123,603.4123,603.1547,603.3529,800.0
2024-12-06 13:20:00,609.14,609.16,609.05,609.14,600.0,603.4817,603.5015,603.3925,603.4817,600.0
2024-12-06 13:25:00,609.02,609.03,608.86,608.86,600.0,603.3628,603.3727,603.2043,603.2043,600.0
2024-12-06 13:30:00,608.7,608.7,608.24,608.25,1004.0,603.0458,603.0458,602.59,602.5999,1004.0
2024-12-06 13:35:00,608.17,608.79,608.17,608.58,1965.0,602.5207,603.1349,602.5207,602.9269,1965.0
2024-12-06 13:40:00,608.46,608.48,608.16,608.16,4420.0,602.808,602.8278,602.5108,602.5108,4420.0
2024-12-06 13:45:00,608.55,608.8,608.48,608.65,57286.0,602.8972,603.1448,602.8278,602.9962,57286.0
2024-12-06 13:50:00,608.59,608.75,608.52,608.72,950.0,602.9368,603.0953,602.8674,603.0656,950.0
2024-12-06 13:55:00,608.83,608.83,608.47,608.49,1799.0,603.1746,603.1746,602.8179,602.8377,1799.0
2024-12-06 14:00:00,608.5,608.5,608.24,608.24,1063.0,602.8476,602.8476,602.59,602.59,1063.0
2024-12-06 14:05:00,608.26,608.26,607.66,607.67,2696.0,602.6099,602.6099,602.0154,602.0253,2696.0
2024-12-06 14:10:00,607.61,607.73,607.43,607.73,5732.0,601.9659,602.0848,601.7876,602.0848,5732.0
2024-12-06 14:15:00,607.76,607.83,607.57,607.65,1453.0,602.1145,602.1838,601.9263,602.0055,1453.0
2024-12-06 14:20:00,607.68,607.78,607.54,607.55,1814.0,602.0352,602.1343,601.8965,601.9064,1814.0
2024-12-06 14:25:00,607.57,607.75,607.53,607.75,3323.0,601.9263,602.1046,601.8866,602.1046,3323.0
2024-12-06 14:30:00,607.73,607.73,607.45,607.5,1815.0,602.0848,602.0848,601.8074,601.8569,1815.0
2024-12-06 14:35:00,607.45,607.53,607.42,607.53,2853.0,601.8074,601.8866,601.7777,601.8866,2853.0
2024-12-06 14:40:00,607.57,607.83,607.56,607.8,3951.0,601.9263,602.1838,601.9164,602.1541,3951.0
2024-12-06 14:45:00,607.97,608.07,607.85,607.97,3649.0,602.3225,602.4216,602.2037,602.3225,3649.0
2024-12-06 14:50:00,608.04,608.17,608.03,608.14,1300.0,602.3919,602.5207,602.382,602.491,1300.0
2024-12-06 14:55:00,608.11,608.19,607.94,607.97,3520.0,602.4612,602.5405,602.2928,602.3225,3520.0
2024-12-06 15:00:00,607.9,607.97,607.77,607.88,4146.0,602.2532,602.3225,602.1244,602.2334,4146.0
2024-12-06 15:05:00,607.89,607.98,607.82,607.88,2300.0,602.2433,602.3325,602.1739,602.2334,2300.0
2024-12-06 15:10:00,607.88,608.19,607.88,608.19,3490.0,602.2334,602.5405,602.2334,602.5405,3490.0
2024-12-06 15:15:00,608.15,608.15,607.91,607.91,1100.0,602.5009,602.5009,602.2631,602.2631,1100.0
2024-12-06 15:20:00,607.86,607.94,607.78,607.94,6108.0,602.2136,602.2928,602.1343,602.2928,6108.0
2024-12-06 15:25:00,608.0,608.1,607.94,608.02,7130.0,602.3523,602.4513,602.2928,602.3721,7130.0
2024-12-06 15:30:00,607.94,607.98,607.69,607.97,4183.0,602.2928,602.3325,602.0451,602.3225,4183.0
2024-12-06 15:35:00,608.04,608.4,608.01,608.36,6787.0,602.3919,602.7486,602.3622,602.7089,6787.0
2024-12-06 15:40:00,608.3,608.4,608.21,608.21,5111.0,602.6495,602.7486,602.5603,602.5603,5111.0
2024-12-06 15:45:00,608.22,608.83,608.17,608.78,8590.0,602.5702,603.1746,602.5207,603.125,8590.0
2024-12-06 15:50:00,608.69,609.26,608.64,609.16,20391.0,603.0359,603.6006,602.9863,603.5015,20391.0
2024-12-06 15:55:00,609.19,609.54,608.8,608.88,72127.0,603.5312,603.878,603.1448,603.2241,72127.0
2024-12-09 09:30:00,611.3,611.79,610.45,611.46,16923.0,605.6216,606.1071,604.7795,605.7801,16923.0
2024-12-09 09:35:00,611.02,612.02,610.88,611.44,5752.0,605.3442,606.3349,605.2055,605.7603,5752.0
2024-12-09 09:40:00,611.4,611.7,611.37,611.37,944.0,605.7207,606.0179,605.691,605.691,944.0
2024-12-09 09:45:00,611.49,612.17,611.45,612.12,24282.0,605.8098,606.4835,605.7702,606.434,24282.0
2024-12-09 09:50:00,612.5,612.5,611.72,611.72,3676.0,606.8105,606.8105,606.0377,606.0377,3676.0
2024-12-09 09:55:00,611.88,612.1,611.82,611.97,1793.0,606.1962,606.4142,606.1368,606.2854,1793.0
2024-12-09 10:00:00,611.66,612.47,611.32,612.21,19033.0,605.9783,606.7807,605.6414,606.5232,19033.0
2024-12-09 10:05:00,611.92,612.24,611.54,611.9,3930.0,606.2359,606.5529,605.8594,606.216,3930.0
2024-12-09 10:10:00,612.0,612.54,611.92,612.45,6741.0,606.3151,606.8501,606.2359,606.7609,6741.0
2024-12-09 10:15:00,612.38,612.38,611.8,612.03,5156.0,606.6916,606.6916,606.117,606.3448,5156.0
2024-12-09 10:20:00,611.86,611.88,611.1,611.32,10217.0,606.1764,606.1962,605.4235,605.6414,10217.0
2024-12-09 10:25:00,611.24,611.34,610.7,610.84,17538.0,605.5622,605.6612,605.0272,605.1659,17538.0
2024-12-09 10:30:00,610.81,611.07,610.14,610.24,5954.0,605.1362,605.3938,604.4724,604.5715,5954.0
2024-12-09 10:35:00,610.28,610.37,609.76,609.89,4838.0,604.6111,604.7003,604.0959,604.2247,4838.0
2024-12-09 10:40:00,609.88,609.91,609.16,609.32,5903.0,604.2148,604.2445,603.5015,603.66,5903.0
2024-12-09 10:45:00,609.39,609.77,608.57,608.87,8979.0,603.7294,604.1058,602.917,603.2142,8979.0
2024-12-09 10:50:00,608.67,608.88,608.38,608.68,2845.0,603.016,603.2241,602.7287,603.026,2845.0
2024-12-09 10:55:00,608.46,608.57,608.28,608.57,4334.0,602.808,602.917,602.6297,602.917,4334.0
2024-12-09 11:00:00,608.54,608.81,607.72,607.97,8348.0,602.8873,603.1547,602.0749,602.3225,8348.0
2024-12-09 11:05:00,608.1,608.21,607.05,607.05,6090.0,602.4513,602.5603,601.4111,601.4111,6090.0
2024-12-09 11:10:00,606.88,607.59,606.88,607.57,4715.0,601.2427,601.9461,601.2427,601.9263,4715.0
2024-12-09 11:15:00,607.17,607.58,607.07,607.58,816.0,601.53,601.9362,601.4309,601.9362,816.0
2024-12-09 11:20:00,607.87,608.15,607.81,608.14,648.0,602.2235,602.5009,602.164,602.491,648.0
2024-12-09 11:25:00,608.24,608.97,608.24,608.79,5887.0,602.59,603.3133,602.59,603.1349,5887.0
2024-12-09 11:30:00,608.65,608.77,608.46,608.57,2796.0,602.9962,603.1151,602.808,602.917,2796.0
2024-12-09 11:35:00,608.46,608.51,608.3,608.48,1479.0,602.808,602.8575,602.6495,602.8278,1479.0
2024-12-09 11:40:00,608.78,609.04,608.78,609.02,500.0,603.125,603.3826,603.125,603.3628,500.0
2024-12-09 11:45:00,609.09,609.63,609.09,609.63,1112.0,603.4321,603.9671,603.4321,603.9671,1112.0
2024-12-09 11:50:00,609.49,609.85,609.49,609.79,3066.0,603.8284,604.1851,603.8284,604.1256,3066.0
2024-12-09 11:55:00,609.3,609.43,609.28,609.36,1224.0,603.6402,603.769,603.6204,603.6996,1224.0
2024-12-09 12:00:00,609.34,609.35,608.99,609.0,11684.0,603.6798,603.6897,603.3331,603.343,11684.0
2024-12-09 12:05:00,609.17,609.23,608.96,608.96,905.0,603.5114,603.5708,603.3034,603.3034,905.0
2024-12-09 12:10:00,608.82,608.86,608.76,608.86,555.0,603.1647,603.2043,603.1052,603.2043,555.0
2024-12-09 12:15:00,608.69,608.91,608.55,608.91,1850.0,603.0359,603.2538,602.8972,603.2538,1850.0
2024-12-09 12:20:00,608.91,608.91,608.37,608.47,5262.0,603.2538,603.2538,602.7188,602.8179,5262.0
2024-12-09 12:25:00,608.48,608.51,608.18,608.51,1442.0,602.8278,602.8575,602.5306,602.8575,1442.0
2024-12-09 12:30:00,608.32,608.44,607.99,608.09,4318.0,602.6693,602.7882,602.3424,602.4414,4318.0
2024-12-09 12:35:00,607.97,608.53,607.97,608.5,1249.0,602.3225,602.8773,602.3225,602.8476,1249.0
2024-12-09 12:40:00,608.79,609.05,608.67,608.95,1264.0,603.1349,603.3925,603.016,603.2934,1264.0
2024-12-09 12:45:00,608.9,609.14,608.9,609.14,426.0,603.2439,603.4817,603.2439,603.4817,426.0
2024-12-09 12:50:00,609.04,609.11,608.95,609.04,4644.0,603.3826,603.452,603.2934,603.3826,4644.0
2024-12-09 12:55:00,608.95,609.0,608.92,608.92,2451.0,603.2934,603.343,603.2637,603.2637,2451.0
2024-12-09 13:00:00,608.58,608.67,608.46,608.67,2888.0,602.9269,603.016,602.808,603.016,2888.0
2024-12-09 13:05:00,608.52,608.78,608.52,608.78,801.0,602.8674,603.125,602.8674,603.125,801.0
2024-12-09 13:10:00,608.78,609.01,608.78,608.97,700.0,603.125,603.3529,603.125,603.3133,700.0
2024-12-09 13:15:00,608.83,608.97,608.83,608.92,783.0,603.1746,603.3133,603.1746,603.2637,783.0
2024-12-09 13:20:00,609.01,609.08,608.73,608.75,2859.0,603.3529,603.4222,603.0755,603.0953,2859.0
2024-12-09 13:25:00,608.79,608.91,608.55,608.63,3289.0,603.1349,603.2538,602.8972,602.9764,3289.0
2024-12-09 13:30:00,608.61,609.15,608.61,608.95,2560.0,602.9566,603.4916,602.9566,603.2934,2560.0
2024-12-09 13:35:00,608.98,609.2,608.91,609.17,1708.0,603.3232,603.5411,603.2538,603.5114,1708.0
2024-12-09 13:40:00,609.41,609.41,609.24,609.27,1083.0,603.7492,603.7492,603.5807,603.6105,1083.0
2024-12-09 13:45:00,609.35,609.54,609.35,609.48,1598.0,603.6897,603.878,603.6897,603.8185,1598.0
2024-12-09 13:50:00,609.4,609.42,609.23,609.42,971.0,603.7393,603.7591,603.5708,603.7591,971.0
2024-12-09 13:55:00,609.05,609.15,608.94,609.02,2837.0,603.3925,603.4916,603.2835,603.3628,2837.0
2024-12-09 14:00:00,608.95,608.95,608.13,608.13,2820.0,603.2934,603.2934,602.4811,602.4811,2820.0
2024-12-09 14:05:00,608.28,608.41,608.24,608.41,2280.0,602.6297,602.7585,602.59,602.7585,2280.0
2024-12-09 14:10:00,608.36,608.58,608.36,608.53,2638.0,602.7089,602.9269,602.7089,602.8773,2638.0
2024-12-09 14:15:00,608.43,608.43,608.06,608.39,2688.0,602.7783,602.7783,602.4117,602.7386,2688.0
2024-12-09 14:20:00,608.47,608.86,608.43,608.81,2824.0,602.8179,603.2043,602.7783,603.1547,2824.0
2024-12-09 14:25:00,608.79,608.79,608.36,608.45,3699.0,603.1349,603.1349,602.7089,602.7981,3699.0
2024-12-09 14:30:00,608.45,608.45,608.24,608.37,2232.0,602.7981,602.7981,602.59,602.7188,2232.0
2024-12-09 14:35:00,608.34,608.6,608.34,608.38,1670.0,602.6891,602.9467,602.6891,602.7287,1670.0
2024-12-09 14:40:00,608.35,608.35,607.82,608.08,3467.0,602.699,602.699,602.1739,602.4315,3467.0
2024-12-09 14:45:00,607.99,608.26,607.91,608.26,6345.0,602.3424,602.6099,602.2631,602.6099,6345.0
2024-12-09 14:50:00,608.28,608.3,607.88,608.1,9202.0,602.6297,602.6495,602.2334,602.4513,9202.0
2024-12-09 14:55:00,608.13,608.22,608.02,608.18,4150.0,602.4811,602.5702,602.3721,602.5306,4150.0
2024-12-09 15:00:00,608.27,608.27,607.79,607.92,1959.0,602.6198,602.6198,602.1442,602.273,1959.0
2024-12-09 15:05:00,608.0,608.01,607.78,607.86,3051.0,602.3523,602.3622,602.1343,602.2136,3051.0
2024-12-09 15:10:00,607.84,607.88,607.59,607.59,1249.0,602.1938,602.2334,601.9461,601.9461,1249.0
2024-12-09 15:15:00,607.56,607.6,607.31,607.59,7711.0,601.9164,601.956,601.6687,601.9461,7711.0
2024-12-09 15:20:00,607.54,607.54,607.06,607.09,11902.0,601.8965,601.8965,601.421,601.4507,11902.0
2024-12-09 15:25:00,607.04,607.34,607.03,607.29,13830.0,601.4012,601.6984,601.3913,601.6489,13830.0
2024-12-09 15:30:00,607.2,607.48,607.03,607.11,7983.0,601.5597,601.8371,601.3913,601.4705,7983.0
2024-12-09 15:35:00,607.06,607.06,606.82,606.83,13545.0,601.421,601.421,601.1832,601.1931,13545.0
2024-12-09 15:40:00,606.82,606.92,606.65,606.74,6558.0,601.1832,601.2823,601.0148,601.104,6558.0
2024-12-09 15:45:00,606.73,606.73,606.09,606.15,8373.0,601.0941,601.0941,600.46,600.5195,8373.0
2024-12-09 15:50:00,606.25,606.5,606.19,606.22,12827.0,600.6185,600.8662,600.5591,600.5888,12827.0
2024-12-09 15:55:00,606.14,606.25,605.76,606.17,71363.0,600.5095,600.6185,600.1331,600.5393,71363.0
2024-12-10 09:30:00,606.7,606.7,602.6,602.68,29735.0,601.0643,601.0643,597.0024,597.0817,29735.0
2024-12-10 09:35:00,602.9,602.93,601.93,601.93,2736.0,597.2996,597.3294,596.3387,596.3387,2736.0
2024-12-10 09:40:00,601.54,601.54,600.46,601.09,6154.0,595.9523,595.9523,594.8823,595.5065,6154.0
2024-12-10 09:45:00,601.0,601.91,601.0,601.8,3972.0,595.4173,596.3188,595.4173,596.2099,3972.0
2024-12-10 09:50:00,601.54,602.42,601.17,601.52,14236.0,595.9523,596.8241,595.5857,595.9325,14236.0
2024-12-10 09:55:00,601.85,602.96,601.84,602.83,14934.0,596.2594,597.3591,596.2495,597.2303,14934.0
2024-12-10 10:00:00,603.1,603.2,601.73,601.8,8934.0,597.4978,597.5969,596.1405,596.2099,8934.0
2024-12-10 10:05:00,601.93,602.44,601.28,601.37,7126.0,596.3387,596.8439,595.6947,595.7839,7126.0
2024-12-10 10:10:00,601.35,602.02,601.35,601.4,2721.0,595.764,596.4278,595.764,595.8136,2721.0
2024-12-10 10:15:00,601.84,602.51,601.84,602.17,2739.0,596.2495,596.9133,596.2495,596.5764,2739.0
2024-12-10 10:20:00,602.24,602.53,601.94,602.52,3500.0,596.6458,596.9331,596.3486,596.9232,3500.0
2024-12-10 10:25:00,602.07,602.5,602.07,602.26,2509.0,596.4774,596.9034,596.4774,596.6656,2509.0
2024-12-10 10:30:00,602.48,603.62,602.48,603.52,5232.0,596.8835,598.013,596.8835,597.9139,5232.0
2024-12-10 10:35:00,603.7,604.06,603.7,603.95,4763.0,598.0922,598.4489,598.0922,598.3399,4763.0
2024-12-10 10:40:00,603.85,605.05,603.85,605.05,18439.0,598.2408,599.4297,598.2408,599.4297,18439.0
2024-12-10 10:45:00,605.08,605.77,605.05,605.62,4960.0,599.4594,600.143,599.4297,599.9944,4960.0
2024-12-10 10:50:00,605.6,605.6,605.14,605.35,2950.0,599.9746,599.9746,599.5188,599.7269,2950.0
2024-12-10 10:55:00,605.22,605.85,605.22,605.73,2776.0,599.5981,600.2222,599.5981,600.1034,2776.0
2024-12-10 11:00:00,605.65,606.27,605.55,606.17,4037.0,600.0241,600.6383,599.925,600.5393,4037.0
2024-12-10 11:05:00,606.12,606.23,605.71,606.21,4875.0,600.4897,600.5987,600.0835,600.5789,4875.0
2024-12-10 11:10:00,606.24,606.69,606.03,606.26,4248.0,600.6086,601.0544,600.4006,600.6284,4248.0
2024-12-10 11:15:00,606.25,606.29,605.93,605.93,2030.0,600.6185,600.6582,600.3015,600.3015,2030.0
2024-12-10 11:20:00,605.85,606.02,605.6,606.02,2390.0,600.2222,600.3907,599.9746,600.3907,2390.0
2024-12-10 11:25:00,606.03,606.72,606.03,606.63,5430.0,600.4006,601.0842,600.4006,600.995,5430.0
2024-12-10 11:30:00,606.48,606.48,606.01,606.32,1969.0,600.8464,600.8464,600.3808,600.6879,1969.0
2024-12-10 11:35:00,606.15,606.27,605.86,605.9,3767.0,600.5195,600.6383,600.2321,600.2718,3767.0
2024-12-10 11:40:00,605.76,606.31,605.7,606.3,4008.0,600.1331,600.678,600.0736,600.6681,4008.0
2024-12-10 11:45:00,606.33,606.33,605.64,605.64,1097.0,600.6978,600.6978,600.0142,600.0142,1097.0
2024-12-10 11:50:00,605.77,605.99,605.53,605.55,2064.0,600.143,600.3609,599.9052,599.925,2064.0
2024-12-10 11:55:00,605.65,605.96,605.65,605.9,2993.0,600.0241,600.3312,600.0241,600.2718,2993.0
2024-12-10 12:00:00,605.9,605.9,605.56,605.71,1869.0,600.2718,600.2718,599.9349,600.0835,1869.0
2024-12-10 12:05:00,605.45,605.84,605.45,605.84,1695.0,599.826,600.2123,599.826,600.2123,1695.0
2024-12-10 12:10:00,606.02,606.19,605.98,605.98,3756.0,600.3907,600.5591,600.351,600.351,3756.0
2024-12-10 12:15:00,606.18,606.21,606.09,606.14,954.0,600.5492,600.5789,600.46,600.5095,954.0
2024-12-10 12:20:00,606.21,606.21,605.67,605.67,734.0,600.5789,600.5789,600.0439,600.0439,734.0
2024-12-10 12:25:00,605.81,605.81,605.54,605.54,1277.0,600.1826,600.1826,599.9151,599.9151,1277.0
2024-12-10 12:30:00,605.47,606.51,605.47,606.5,7956.0,599.8458,600.8761,599.8458,600.8662,7956.0
2024-12-10 12:35:00,606.46,606.64,606.16,606.56,3920.0,600.8266,601.0049,600.5294,600.9256,3920.0
2024-12-10 12:40:00,606.54,606.73,606.25,606.51,5886.0,600.9058,601.0941,600.6185,600.8761,5886.0
2024-12-10 12:45:00,606.59,606.8,606.49,606.8,4896.0,600.9554,601.1634,600.8563,601.1634,4896.0
2024-12-10 12:50:00,606.77,606.77,606.24,606.24,1100.0,601.1337,601.1337,600.6086,600.6086,1100.0
2024-12-10 12:55:00,606.01,606.09,605.89,605.95,2899.0,600.3808,600.46,600.2619,600.3213,2899.0
2024-12-10 13:00:00,605.54,605.54,605.36,605.41,2752.0,599.9151,599.9151,599.7368,599.7863,2752.0
2024-12-10 13:05:00,605.36,605.62,605.32,605.6,725.0,599.7368,599.9944,599.6972,599.9746,725.0
2024-12-10 13:10:00,605.51,605.76,605.51,605.62,1750.0,599.8854,600.1331,599.8854,599.9944,1750.0
2024-12-10 13:15:00,605.53,605.84,605.51,605.69,1192.0,599.9052,600.2123,599.8854,600.0637,1192.0
2024-12-10 13:20:00,605.71,605.9,605.66,605.8,4644.0,600.0835,600.2718,600.034,600.1727,4644.0
2024-12-10 13:25:00,605.79,605.82,605.57,605.58,1923.0,600.1628,600.1925,599.9448,599.9547,1923.0
2024-12-10 13:30:00,605.41,605.58,605.28,605.37,1952.0,599.7863,599.9547,599.6575,599.7467,1952.0
2024-12-10 13:35:00,605.53,605.97,605.53,605.7,33989.0,599.9052,600.3411,599.9052,600.0736,33989.0
2024-12-10 13:40:00,605.85,606.0,605.47,605.47,1866.0,600.2222,600.3708,599.8458,599.8458,1866.0
2024-12-10 13:45:00,605.64,605.76,605.64,605.65,1900.0,600.0142,600.1331,600.0142,600.0241,1900.0
2024-12-10 13:50:00,605.66,605.66,605.49,605.49,790.0,600.034,600.034,599.8656,599.8656,790.0
2024-12-10 13:55:00,605.36,605.43,605.36,605.39,900.0,599.7368,599.8061,599.7368,599.7665,900.0
2024-12-10 14:00:00,605.15,605.2,605.01,605.13,1782.0,599.5287,599.5783,599.39,599.5089,1782.0
2024-12-10 14:05:00,605.09,605.09,605.08,605.08,300.0,599.4693,599.4693,599.4594,599.4594,300.0
2024-12-10 14:10:00,604.94,604.94,604.79,604.8,2156.0,599.3207,599.3207,599.1721,599.182,2156.0
2024-12-10 14:15:00,604.89,605.48,604.89,605.48,3380.0,599.2712,599.8557,599.2712,599.8557,3380.0
2024-12-10 14:20:00,605.53,605.65,605.32,605.51,8305.0,599.9052,600.0241,599.6972,599.8854,8305.0
2024-12-10 14:25:00,605.58,605.58,605.43,605.53,3701.0,599.9547,599.9547,599.8061,599.9052,3701.0
2024-12-10 14:30:00,605.51,605.52,605.17,605.18,2500.0,599.8854,599.8953,599.5486,599.5585,2500.0
2024-12-10 14:35:00,605.19,605.65,605.19,605.58,2449.0,599.5684,600.0241,599.5684,599.9547,2449.0
2024-12-10 14:40:00,605.55,605.9,605.44,605.78,3861.0,599.925,600.2718,599.816,600.1529,3861.0
2024-12-10 14:45:00,605.77,605.81,605.73,605.75,1283.0,600.143,600.1826,600.1034,600.1232,1283.0
2024-12-10 14:50:00,605.62,605.71,605.49,605.67,800.0,599.9944,600.0835,599.8656,600.0439,800.0
2024-12-10 14:55:00,605.59,605.63,605.42,605.59,2452.0,599.9647,600.0043,599.7962,599.9647,2452.0
2024-12-10 15:00:00,605.63,605.63,605.03,605.2,1733.0,600.0043,600.0043,599.4099,599.5783,1733.0
2024-12-10 15:05:00,605.0,605.0,604.69,604.69,1207.0,599.3801,599.3801,599.073,599.073,1207.0
2024-12-10 15:10:00,604.48,604.48,604.0,604.01,874.0,598.865,598.865,598.3894,598.3993,874.0
2024-12-10 15:15:00,604.01,604.01,603.77,603.77,7251.0,598.3993,598.3993,598.1616,598.1616,7251.0
2024-12-10 15:20:00,603.79,603.83,603.47,603.59,12200.0,598.1814,598.221,597.8643,597.9832,12200.0
2024-12-10 15:25:00,603.52,603.57,602.87,602.88,5845.0,597.9139,597.9634,597.2699,597.2798,5845.0
2024-12-10 15:30:00,602.84,602.84,602.16,602.69,21944.0,597.2402,597.2402,596.5665,597.0916,21944.0
2024-12-10 15:35:00,602.6,602.79,601.86,602.23,12776.0,597.0024,597.1907,596.2693,596.6359,12776.0
2024-12-10 15:40:00,602.19,602.47,602.04,602.04,8115.0,596.5962,596.8736,596.4476,596.4476,8115.0
2024-12-10 15:45:00,602.15,602.15,601.65,601.73,7064.0,596.5566,596.5566,596.0613,596.1405,7064.0
2024-12-10 15:50:00,601.78,602.39,601.6,601.65,14768.0,596.19,596.7944,596.0117,596.0613,14768.0
2024-12-10 15:55:00,601.56,602.14,601.56,602.09,47172.0,595.9721,596.5467,595.9721,596.4972,47172.0
2024-12-11 09:30:00,606.3,606.46,604.79,605.62,10483.0,600.6681,600.8266,599.1721,599.9944,10483.0
2024-12-11 09:35:00,605.5,606.98,605.02,605.82,6247.0,599.8755,601.3417,599.3999,600.1925,6247.0
2024-12-11 09:40:00,605.82,606.86,605.29,606.01,2776.0,600.1925,601.2229,599.6674,600.3808,2776.0
2024-12-11 09:45:00,605.76,607.15,605.76,607.15,3154.0,600.1331,601.5102,600.1331,601.5102,3154.0
2024-12-11 09:50:00,606.99,607.27,606.2,606.4,2402.0,601.3516,601.629,600.569,600.7671,2402.0
2024-12-11 09:55:00,606.39,606.39,605.46,605.57,1657.0,600.7572,600.7572,599.8359,599.9448,1657.0
2024-12-11 10:00:00,604.74,605.71,604.42,605.19,7116.0,599.1225,600.0835,598.8055,599.5684,7116.0
2024-12-11 10:05:00,605.08,605.18,604.74,604.82,3600.0,599.4594,599.5585,599.1225,599.2018,3600.0
2024-12-11 10:10:00,604.83,605.25,604.72,605.0,3774.0,599.2117,599.6278,599.1027,599.3801,3774.0
2024-12-11 10:15:00,604.79,605.36,604.62,605.27,2887.0,599.1721,599.7368,599.0037,599.6476,2887.0
2024-12-11 10:20:00,605.28,605.7,605.06,605.37,2042.0,599.6575,600.0736,599.4396,599.7467,2042.0
2024-12-11 10:25:00,605.09,605.1,604.51,604.7,3437.0,599.4693,599.4792,598.8947,599.0829,3437.0
2024-12-11 10:30:00,604.56,604.82,604.05,604.05,3839.0,598.9442,599.2018,598.439,598.439,3839.0
2024-12-11 10:35:00,604.03,604.18,603.62,604.18,5440.0,598.4191,598.5678,598.013,598.5678,5440.0
2024-12-11 10:40:00,604.22,604.41,604.13,604.4,7656.0,598.6074,598.7956,598.5182,598.7857,7656.0
2024-12-11 10:45:00,604.22,604.64,604.1,604.6,3404.0,598.6074,599.0235,598.4885,598.9839,3404.0
2024-12-11 10:50:00,604.69,605.0,604.48,604.77,5527.0,599.073,599.3801,598.865,599.1523,5527.0
2024-12-11 10:55:00,604.75,605.08,604.59,604.59,3265.0,599.1325,599.4594,598.9739,598.9739,3265.0
2024-12-11 11:00:00,604.77,604.77,604.23,604.28,1105.0,599.1523,599.1523,598.6173,598.6668,1105.0
2024-12-11 11:05:00,604.39,604.39,604.17,604.18,500.0,598.7758,598.7758,598.5578,598.5678,500.0
2024-12-11 11:10:00,604.08,604.35,604.08,604.33,1377.0,598.4687,598.7362,598.4687,598.7164,1377.0
2024-12-11 11:15:00,604.63,604.77,604.28,604.75,4754.0,599.0136,599.1523,598.6668,599.1325,4754.0
2024-12-11 11:20:00,604.75,605.15,604.71,605.13,1037.0,599.1325,599.5287,599.0928,599.5089,1037.0
2024-12-11 11:25:00,605.09,605.47,605.09,605.35,4247.0,599.4693,599.8458,599.4693,599.7269,4247.0
2024-12-11 11:30:00,605.39,605.41,605.06,605.11,2357.0,599.7665,599.7863,599.4396,599.4891,2357.0
2024-12-11 11:35:00,605.06,605.66,605.05,605.66,2095.0,599.4396,600.034,599.4297,600.034,2095.0
2024-12-11 11:40:00,605.8,606.24,605.65,606.24,3071.0,600.1727,600.6086,600.0241,600.6086,3071.0
2024-12-11 11:45:00,606.36,606.43,606.21,606.35,1028.0,600.7275,600.7969,600.5789,600.7176,1028.0
2024-12-11 11:50:00,606.24,606.28,605.9,606.14,3803.0,600.6086,600.6482,600.2718,600.5095,3803.0
2024-12-11 11:55:00,606.23,606.74,606.14,606.6,2421.0,600.5987,601.104,600.5095,600.9653,2421.0
2024-12-11 12:00:00,606.52,606.67,606.51,606.59,1056.0,600.886,601.0346,600.8761,600.9554,1056.0
2024-12-11 12:05:00,606.61,606.66,606.18,606.66,2100.0,600.9752,601.0247,600.5492,601.0247,2100.0
2024-12-11 12:10:00,606.7,606.88,606.7,606.87,1078.0,601.0643,601.2427,601.0643,601.2328,1078.0
2024-12-11 12:15:00,606.67,606.67,605.96,606.05,2137.0,601.0346,601.0346,600.3312,600.4204,2137.0
2024-12-11 12:20:00,606.18,606.18,605.89,605.91,766.0,600.5492,600.5492,600.2619,600.2817,766.0
2024-12-11 12:25:00,605.86,605.86,605.74,605.75,1197.0,600.2321,600.2321,600.1133,600.1232,1197.0
2024-12-11 12:30:00,605.76,605.9,605.76,605.77,852.0,600.1331,600.2718,600.1331,600.143,852.0
2024-12-11 12:35:00,605.68,605.68,605.4,605.55,10437.0,600.0538,600.0538,599.7764,599.925,10437.0
2024-12-11 12:40:00,605.75,605.88,605.7,605.88,1511.0,600.1232,600.252,600.0736,600.252,1511.0
2024-12-11 12:45:00,606.2,606.21,606.07,606.07,735.0,600.569,600.5789,600.4402,600.4402,735.0
2024-12-11 12:50:00,606.34,606.36,606.26,606.26,910.0,600.7077,600.7275,600.6284,600.6284,910.0
2024-12-11 12:55:00,606.18,606.5,606.18,606.5,18434.0,600.5492,600.8662,600.5492,600.8662,18434.0
2024-12-11 13:00:00,606.42,607.0,606.4,606.81,5084.0,600.7869,601.3616,600.7671,601.1733,5084.0
2024-12-11 13:05:00,606.75,607.01,606.58,606.58,1006.0,601.1139,601.3715,600.9455,600.9455,1006.0
2024-12-11 13:10:00,606.66,606.71,606.42,606.67,971.0,601.0247,601.0743,600.7869,601.0346,971.0
2024-12-11 13:15:00,606.73,606.73,606.59,606.69,550.0,601.0941,601.0941,600.9554,601.0544,550.0
2024-12-11 13:20:00,606.73,606.73,606.65,606.65,300.0,601.0941,601.0941,601.0148,601.0148,300.0
2024-12-11 13:25:00,606.93,607.27,606.85,607.27,2553.0,601.2922,601.629,601.2129,601.629,2553.0
2024-12-11 13:30:00,607.44,607.45,606.77,606.86,3442.0,601.7975,601.8074,601.1337,601.2229,3442.0
2024-12-11 13:35:00,606.83,606.87,606.72,606.87,484.0,601.1931,601.2328,601.0842,601.2328,484.0
2024-12-11 13:40:00,606.92,606.97,606.57,606.57,1000.0,601.2823,601.3318,600.9356,600.9356,1000.0
2024-12-11 13:45:00,606.68,606.73,606.53,606.53,2718.0,601.0445,601.0941,600.8959,600.8959,2718.0
2024-12-11 13:50:00,606.46,606.46,606.24,606.3,1488.0,600.8266,600.8266,600.6086,600.6681,1488.0
2024-12-11 13:55:00,606.25,606.25,606.11,606.2,2246.0,600.6185,600.6185,600.4798,600.569,2246.0
2024-12-11 14:00:00,606.13,606.6,606.12,606.36,1240.0,600.4996,600.9653,600.4897,600.7275,1240.0
2024-12-11 14:05:00,606.49,606.63,606.49,606.53,4901.0,600.8563,600.995,600.8563,600.8959,4901.0
2024-12-11 14:10:00,606.44,606.83,606.36,606.8,2596.0,600.8068,601.1931,600.7275,601.1634,2596.0
2024-12-11 14:15:00,606.73,606.99,606.71,606.74,1235.0,601.0941,601.3516,601.0743,601.104,1235.0
2024-12-11 14:20:00,606.91,606.93,606.74,606.85,7855.0,601.2724,601.2922,601.104,601.2129,7855.0
2024-12-11 14:25:00,606.96,607.17,606.96,607.17,1331.0,601.3219,601.53,601.3219,601.53,1331.0
2024-12-11 14:30:00,606.98,607.46,606.98,607.46,2447.0,601.3417,601.8173,601.3417,601.8173,2447.0
2024-12-11 14:35:00,607.4,607.52,607.37,607.43,14936.0,601.7578,601.8767,601.7281,601.7876,14936.0
2024-12-11 14:40:00,607.33,607.51,607.25,607.31,3053.0,601.6885,601.8668,601.6092,601.6687,3053.0
2024-12-11 14:45:00,607.37,607.49,607.05,607.07,2871.0,601.7281,601.847,601.4111,601.4309,2871.0
2024-12-11 14:50:00,607.12,607.42,607.12,607.22,2190.0,601.4804,601.7777,601.4804,601.5795,2190.0
2024-12-11 14:55:00,607.47,607.59,607.36,607.36,3471.0,601.8272,601.9461,601.7182,601.7182,3471.0
2024-12-11 15:00:00,607.35,607.4,606.98,607.09,9576.0,601.7083,601.7578,601.3417,601.4507,9576.0
2024-12-11 15:05:00,607.11,607.2,606.67,606.89,3900.0,601.4705,601.5597,601.0346,601.2526,3900.0
2024-12-11 15:10:00,606.83,606.93,606.75,606.75,4876.0,601.1931,601.2922,601.1139,601.1139,4876.0
2024-12-11 15:15:00,606.94,606.97,606.72,606.81,2455.0,601.3021,601.3318,601.0842,601.1733,2455.0
2024-12-11 15:20:00,606.82,606.82,606.48,606.7,3300.0,601.1832,601.1832,600.8464,601.0643,3300.0
2024-12-11 15:25:00,606.68,606.68,606.6,606.66,1000.0,601.0445,601.0445,600.9653,601.0247,1000.0
2024-12-11 15:30:00,606.64,606.64,606.41,606.55,6456.0,601.0049,601.0049,600.777,600.9157,6456.0
2024-12-11 15:35:00,606.46,606.89,606.24,606.89,2986.0,600.8266,601.2526,600.6086,601.2526,2986.0
2024-12-11 15:40:00,606.73,606.82,606.44,606.45,6381.0,601.0941,601.1832,600.8068,600.8167,6381.0
2024-12-11 15:45:00,606.34,606.71,606.34,606.55,3936.0,600.7077,601.0743,600.7077,600.9157,3936.0
2024-12-11 15:50:00,606.55,606.72,606.13,606.17,10510.0,600.9157,601.0842,600.4996,600.5393,10510.0
2024-12-11 15:55:00,606.13,606.22,605.78,605.85,59718.0,600.4996,600.5888,600.1529,600.2222,59718.0
2024-12-12 09:30:00,604.78,606.03,604.38,604.65,13604.0,599.1622,600.4006,598.7659,599.0334,13604.0
2024-12-12 09:35:00,604.58,605.87,604.58,605.48,5264.0,598.964,600.2421,598.964,599.8557,5264.0
2024-12-12 09:40:00,605.25,606.23,604.98,606.23,3698.0,599.6278,600.5987,599.3603,600.5987,3698.0
2024-12-12 09:45:00,605.89,606.64,605.89,606.55,3071.0,600.2619,601.0049,600.2619,600.9157,3071.0
2024-12-12 09:50:00,606.49,606.56,605.11,605.31,3411.0,600.8563,600.9256,599.4891,599.6873,3411.0
2024-12-12 09:55:00,605.14,605.16,604.63,605.09,4105.0,599.5188,599.5386,599.0136,599.4693,4105.0
2024-12-12 10:00:00,605.09,605.19,603.63,604.05,11266.0,599.4693,599.5684,598.0229,598.439,11266.0
2024-12-12 10:05:00,604.32,604.47,603.74,603.81,5095.0,598.7065,598.8551,598.1318,598.2012,5095.0
2024-12-12 10:10:00,603.73,604.0,603.45,603.87,3429.0,598.1219,598.3894,597.8445,598.2606,3429.0
2024-12-12 10:15:00,604.19,604.4,603.93,604.38,4363.0,598.5777,598.7857,598.3201,598.7659,4363.0
2024-12-12 10:20:00,604.54,604.82,604.44,604.46,1464.0,598.9244,599.2018,598.8253,598.8452,1464.0
2024-12-12 10:25:00,604.42,604.77,604.31,604.31,2718.0,598.8055,599.1523,598.6965,598.6965,2718.0
2024-12-12 10:30:00,604.25,604.68,604.06,604.58,2578.0,598.6371,599.0631,598.4489,598.964,2578.0
2024-12-12 10:35:00,604.39,604.39,603.64,603.7,6751.0,598.7758,598.7758,598.0328,598.0922,6751.0
2024-12-12 10:40:00,603.55,603.67,603.41,603.41,1232.0,597.9436,598.0625,597.8049,597.8049,1232.0
2024-12-12 10:45:00,603.07,603.21,602.76,602.76,3652.0,597.4681,597.6068,597.1609,597.1609,3652.0
2024-12-12 10:50:00,602.76,603.41,602.7,603.37,3956.0,597.1609,597.8049,597.1015,597.7653,3956.0
2024-12-12 10:55:00,603.92,604.75,603.92,604.66,1540.0,598.3102,599.1325,598.3102,599.0433,1540.0
2024-12-12 11:00:00,604.79,605.06,604.58,605.02,2905.0,599.1721,599.4396,598.964,599.3999,2905.0
2024-12-12 11:05:00,605.03,605.12,604.78,604.79,3722.0,599.4099,599.499,599.1622,599.1721,3722.0
2024-12-12 11:10:00,604.68,604.86,604.42,604.42,2587.0,599.0631,599.2414,598.8055,598.8055,2587.0
2024-12-12 11:15:00,604.44,604.82,604.41,604.82,2733.0,598.8253,599.2018,598.7956,599.2018,2733.0
2024-12-12 11:20:00,604.8,604.85,604.35,604.47,6184.0,599.182,599.2315,598.7362,598.8551,6184.0
2024-12-12 11:25:00,604.55,604.85,604.55,604.84,1670.0,598.9343,599.2315,598.9343,599.2216,1670.0
2024-12-12 11:30:00,604.88,604.89,604.69,604.83,2550.0,599.2612,599.2712,599.073,599.2117,2550.0
2024-12-12 11:35:00,604.9,605.16,604.75,604.75,2799.0,599.2811,599.5386,599.1325,599.1325,2799.0
2024-12-12 11:40:00,604.79,604.79,604.39,604.41,2020.0,599.1721,599.1721,598.7758,598.7956,2020.0
2024-12-12 11:45:00,604.35,604.42,603.94,604.42,2040.0,598.7362,598.8055,598.33,598.8055,2040.0
2024-12-12 11:50:00,604.36,604.44,603.93,604.0,3040.0,598.7461,598.8253,598.3201,598.3894,3040.0
2024-12-12 11:55:00,603.97,604.04,603.74,603.74,2900.0,598.3597,598.4291,598.1318,598.1318,2900.0
2024-12-12 12:00:00,603.76,604.15,603.68,604.09,906.0,598.1517,598.538,598.0724,598.4786,906.0
2024-12-12 12:05:00,604.03,604.43,604.03,604.38,7254.0,598.4191,598.8154,598.4191,598.7659,7254.0
2024-12-12 12:10:00,604.33,604.72,604.3,604.72,4272.0,598.7164,599.1027,598.6866,599.1027,4272.0
2024-12-12 12:15:00,604.79,605.55,604.78,605.39,3852.0,599.1721,599.925,599.1622,599.7665,3852.0
2024-12-12 12:20:00,605.41,605.41,604.8,604.87,6348.0,599.7863,599.7863,599.182,599.2513,6348.0
2024-12-12 12:25:00,604.83,605.1,604.8,605.04,5487.0,599.2117,599.4792,599.182,599.4198,5487.0
2024-12-12 12:30:00,605.02,605.02,604.7,604.82,5202.0,599.3999,599.3999,599.0829,599.2018,5202.0
2024-12-12 12:35:00,604.67,604.76,604.42,604.66,3963.0,599.0532,599.1424,598.8055,599.0433,3963.0
2024-12-12 12:40:00,604.39,604.61,604.27,604.61,2346.0,598.7758,598.9938,598.6569,598.9938,2346.0
2024-12-12 12:45:00,604.58,604.92,604.51,604.57,10944.0,598.964,599.3009,598.8947,598.9541,10944.0
2024-12-12 12:50:00,604.58,604.64,604.19,604.44,3745.0,598.964,599.0235,598.5777,598.8253,3745.0
2024-12-12 12:55:00,604.56,605.05,604.47,605.03,5867.0,598.9442,599.4297,598.8551,599.4099,5867.0
2024-12-12 13:00:00,605.08,605.16,604.8,604.89,1137.0,599.4594,599.5386,599.182,599.2712,1137.0
2024-12-12 13:05:00,605.02,605.38,604.83,605.38,1718.0,599.3999,599.7566,599.2117,599.7566,1718.0
2024-12-12 13:10:00,605.42,605.42,605.05,605.12,3239.0,599.7962,599.7962,599.4297,599.499,3239.0
2024-12-12 13:15:00,605.14,605.38,605.1,605.38,902.0,599.5188,599.7566,599.4792,599.7566,902.0
2024-12-12 13:20:00,605.4,605.43,605.26,605.4,1005.0,599.7764,599.8061,599.6377,599.7764,1005.0
2024-12-12 13:25:00,605.24,605.38,605.24,605.35,600.0,599.6179,599.7566,599.6179,599.7269,600.0
2024-12-12 13:30:00,604.84,605.05,604.81,604.81,991.0,599.2216,599.4297,599.1919,599.1919,991.0
2024-12-12 13:35:00,604.71,604.79,604.51,604.59,2333.0,599.0928,599.1721,598.8947,598.9739,2333.0
2024-12-12 13:40:00,604.6,604.66,604.5,604.5,1472.0,598.9839,599.0433,598.8848,598.8848,1472.0
2024-12-12 13:45:00,604.46,604.65,604.37,604.61,2138.0,598.8452,599.0334,598.756,598.9938,2138.0
2024-12-12 13:50:00,604.62,604.81,604.53,604.81,1403.0,599.0037,599.1919,598.9145,599.1919,1403.0
2024-12-12 13:55:00,604.85,604.87,604.64,604.64,1920.0,599.2315,599.2513,599.0235,599.0235,1920.0
2024-12-12 14:00:00,604.51,604.96,604.49,604.96,3038.0,598.8947,599.3405,598.8749,599.3405,3038.0
2024-12-12 14:05:00,605.1,605.16,604.92,604.92,706.0,599.4792,599.5386,599.3009,599.3009,706.0
2024-12-12 14:10:00,604.77,604.87,604.27,604.3,4801.0,599.1523,599.2513,598.6569,598.6866,4801.0
2024-12-12 14:15:00,604.4,604.4,604.01,604.03,2371.0,598.7857,598.7857,598.3993,598.4191,2371.0
2024-12-12 14:20:00,603.91,603.99,603.56,603.83,12944.0,598.3003,598.3795,597.9535,598.221,12944.0
2024-12-12 14:25:00,603.72,603.81,603.41,603.46,4080.0,598.112,598.2012,597.8049,597.8544,4080.0
2024-12-12 14:30:00,603.41,603.77,603.41,603.64,6394.0,597.8049,598.1616,597.8049,598.0328,6394.0
2024-12-12 14:35:00,603.61,604.0,603.53,604.0,3863.0,598.003,598.3894,597.9238,598.3894,3863.0
2024-12-12 14:40:00,604.01,604.04,603.78,603.97,3770.0,598.3993,598.4291,598.1715,598.3597,3770.0
2024-12-12 14:45:00,603.96,604.15,603.96,603.99,4152.0,598.3498,598.538,598.3498,598.3795,4152.0
2024-12-12 14:50:00,603.82,604.04,603.67,603.98,1366.0,598.2111,598.4291,598.0625,598.3696,1366.0
2024-12-12 14:55:00,603.92,604.09,603.9,604.09,2160.0,598.3102,598.4786,598.2904,598.4786,2160.0
2024-12-12 15:00:00,603.99,604.17,603.69,603.69,2538.0,598.3795,598.5578,598.0823,598.0823,2538.0
2024-12-12 15:05:00,603.71,604.12,603.67,604.08,4207.0,598.1021,598.5083,598.0625,598.4687,4207.0
2024-12-12 15:10:00,604.04,604.09,603.77,603.88,1709.0,598.4291,598.4786,598.1616,598.2705,1709.0
2024-12-12 15:15:00,603.83,603.92,603.79,603.88,1491.0,598.221,598.3102,598.1814,598.2705,1491.0
2024-12-12 15:20:00,603.89,604.16,603.74,604.04,4002.0,598.2804,598.5479,598.1318,598.4291,4002.0
2024-12-12 15:25:00,603.98,603.98,603.56,603.56,4151.0,598.3696,598.3696,597.9535,597.9535,4151.0
2024-12-12 15:30:00,603.62,603.7,603.56,603.67,6252.0,598.013,598.0922,597.9535,598.0625,6252.0
2024-12-12 15:35:00,603.65,603.79,603.3,603.45,15026.0,598.0427,598.1814,597.6959,597.8445,15026.0
2024-12-12 15:40:00,603.42,603.43,603.0,603.2,13938.0,597.8148,597.8247,597.3987,597.5969,13938.0
2024-12-12 15:45:00,603.22,603.42,602.94,602.96,5474.0,597.6167,597.8148,597.3393,597.3591,5474.0
2024-12-12 15:50:00,602.92,603.36,602.9,602.92,12491.0,597.3195,597.7554,597.2996,597.3195,12491.0
2024-12-12 15:55:00,602.93,602.93,602.25,602.4,69425.0,597.3294,597.3294,596.6557,596.8043,69425.0
2024-12-13 09:30:00,602.3,602.78,601.1,602.78,12930.0,596.7052,597.1808,595.5164,597.1808,12930.0
2024-12-13 09:35:00,602.6,602.87,601.88,602.82,4953.0,597.0024,597.2699,596.2891,597.2204,4953.0
2024-12-13 09:40:00,603.04,603.04,601.75,601.75,2062.0,597.4383,597.4383,596.1603,596.1603,2062.0
2024-12-13 09:45:00,601.19,602.14,601.13,601.54,6113.0,595.6055,596.5467,595.5461,595.9523,6113.0
2024-12-13 09:50:00,601.5,601.5,600.97,601.05,13852.0,595.9126,595.9126,595.3876,595.4668,13852.0
2024-12-13 09:55:00,601.26,601.59,600.19,600.19,10556.0,595.6749,596.0018,594.6148,594.6148,10556.0
2024-12-13 10:00:00,600.35,600.68,600.25,600.48,4229.0,594.7733,595.1003,594.6743,594.9021,4229.0
2024-12-13 10:05:00,600.64,600.79,600.0,600.44,12871.0,595.0606,595.2092,594.4266,594.8625,12871.0
2024-12-13 10:10:00,600.39,600.39,599.72,599.93,18202.0,594.813,594.813,594.1492,594.3572,18202.0
2024-12-13 10:15:00,599.61,599.95,599.51,599.57,15212.0,594.0402,594.377,593.9411,594.0006,15212.0
2024-12-13 10:20:00,599.66,599.66,599.33,599.57,3064.0,594.0897,594.0897,593.7628,594.0006,3064.0
2024-12-13 10:25:00,599.67,600.27,599.67,600.27,5780.0,594.0996,594.6941,594.0996,594.6941,5780.0
2024-12-13 10:30:00,600.21,600.47,599.72,599.78,6685.0,594.6346,594.8922,594.1492,594.2086,6685.0
2024-12-13 10:35:00,599.93,600.17,599.74,600.17,2234.0,594.3572,594.595,594.169,594.595,2234.0
2024-12-13 10:40:00,599.97,599.97,599.0,599.04,11287.0,594.3969,594.3969,593.4359,593.4755,11287.0
2024-12-13 10:45:00,599.09,599.48,599.09,599.46,2467.0,593.525,593.9114,593.525,593.8916,2467.0
2024-12-13 10:50:00,599.06,599.39,599.05,599.34,6032.0,593.4953,593.8222,593.4854,593.7727,6032.0
2024-12-13 10:55:00,599.47,599.47,599.1,599.13,3346.0,593.9015,593.9015,593.5349,593.5647,3346.0
2024-12-13 11:00:00,599.26,599.28,598.69,598.71,6409.0,593.6935,593.7133,593.1287,593.1486,6409.0
2024-12-13 11:05:00,598.87,599.45,598.76,599.44,4638.0,593.3071,593.8817,593.1981,593.8718,4638.0
2024-12-13 11:10:00,599.67,599.67,599.08,599.12,3924.0,594.0996,594.0996,593.5151,593.5548,3924.0
2024-12-13 11:15:00,599.31,599.63,599.31,599.63,442.0,593.743,594.06,593.743,594.06,442.0
2024-12-13 11:20:00,599.45,600.02,599.45,600.02,2319.0,593.8817,594.4464,593.8817,594.4464,2319.0
2024-12-13 11:25:00,600.15,600.15,599.82,599.92,1842.0,594.5752,594.5752,594.2483,594.3473,1842.0
2024-12-13 11:30:00,600.02,600.46,600.02,600.46,1325.0,594.4464,594.8823,594.4464,594.8823,1325.0
2024-12-13 11:35:00,600.69,600.69,600.07,600.42,3852.0,595.1102,595.1102,594.4959,594.8427,3852.0
2024-12-13 11:40:00,600.38,600.5,600.19,600.5,1492.0,594.803,594.9219,594.6148,594.9219,1492.0
2024-12-13 11:45:00,600.25,600.25,600.12,600.12,262.0,594.6743,594.6743,594.5455,594.5455,262.0
2024-12-13 11:50:00,599.89,600.13,599.77,599.91,1236.0,594.3176,594.5554,594.1987,594.3374,1236.0
2024-12-13 11:55:00,599.92,600.05,599.84,600.03,1389.0,594.3473,594.4761,594.2681,594.4563,1389.0
2024-12-13 12:00:00,599.9,599.9,599.9,599.9,100.0,594.3275,594.3275,594.3275,594.3275,100.0
2024-12-13 12:05:00,599.41,599.44,599.0,599.05,7718.0,593.8421,593.8718,593.4359,593.4854,7718.0
2024-12-13 12:10:00,599.06,599.23,598.7,598.71,1100.0,593.4953,593.6637,593.1387,593.1486,1100.0
2024-12-13 12:15:00,598.66,598.66,598.3,598.39,3474.0,593.099,593.099,592.7424,592.8315,3474.0
2024-12-13 12:20:00,598.36,598.42,597.93,598.03,5033.0,592.8018,592.8613,592.3758,592.4749,5033.0
2024-12-13 12:25:00,598.02,598.13,597.93,598.03,1605.0,592.465,592.574,592.3758,592.4749,1605.0
2024-12-13 12:30:00,598.08,598.08,597.45,597.48,2250.0,592.5244,592.5244,591.9003,591.93,2250.0
2024-12-13 12:35:00,597.51,597.59,597.17,597.26,1485.0,591.9597,592.039,591.6229,591.712,1485.0
2024-12-13 12:40:00,597.24,597.73,597.07,597.51,3159.0,591.6922,592.1777,591.5238,591.9597,3159.0
2024-12-13 12:45:00,597.49,597.53,597.28,597.53,5491.0,591.9399,591.9795,591.7318,591.9795,5491.0
2024-12-13 12:50:00,597.54,598.32,597.53,598.31,2997.0,591.9894,592.7622,591.9795,592.7523,2997.0
2024-12-13 12:55:00,598.37,598.37,598.01,598.09,2014.0,592.8117,592.8117,592.4551,592.5343,2014.0
2024-12-13 13:00:00,598.1,598.1,597.85,597.85,1215.0,592.5442,592.5442,592.2966,592.2966,1215.0
2024-12-13 13:05:00,598.02,598.03,597.7,597.98,2190.0,592.465,592.4749,592.1479,592.4253,2190.0
2024-12-13 13:10:00,598.04,598.08,597.85,598.0,2291.0,592.4848,592.5244,592.2966,592.4452,2291.0
2024-12-13 13:15:00,597.97,598.35,597.81,598.35,1815.0,592.4154,592.7919,592.2569,592.7919,1815.0
2024-12-13 13:20:00,598.45,598.47,598.4,598.41,1730.0,592.891,592.9108,592.8414,592.8513,1730.0
2024-12-13 13:25:00,598.33,598.68,598.21,598.67,2248.0,592.7721,593.1188,592.6532,593.1089,2248.0
2024-12-13 13:30:00,598.68,598.68,598.34,598.63,1047.0,593.1188,593.1188,592.782,593.0693,1047.0
2024-12-13 13:35:00,598.59,598.68,598.57,598.64,4100.0,593.0297,593.1188,593.0099,593.0792,4100.0
2024-12-13 13:40:00,598.61,598.61,598.38,598.39,1312.0,593.0495,593.0495,592.8216,592.8315,1312.0
2024-12-13 13:45:00,598.57,598.59,598.39,598.43,2220.0,593.0099,593.0297,592.8315,592.8712,2220.0
2024-12-13 13:50:00,598.28,598.44,598.18,598.18,3035.0,592.7226,592.8811,592.6235,592.6235,3035.0
2024-12-13 13:55:00,598.2,598.2,598.11,598.13,1467.0,592.6433,592.6433,592.5541,592.574,1467.0
2024-12-13 14:00:00,598.04,598.31,598.04,598.31,550.0,592.4848,592.7523,592.4848,592.7523,550.0
2024-12-13 14:05:00,598.32,598.63,598.28,598.63,3127.0,592.7622,593.0693,592.7226,593.0693,3127.0
2024-12-13 14:10:00,598.62,598.62,598.43,598.43,563.0,593.0594,593.0594,592.8712,592.8712,563.0
2024-12-13 14:15:00,598.38,598.48,598.25,598.48,684.0,592.8216,592.9207,592.6928,592.9207,684.0
2024-12-13 14:20:00,598.2,598.29,598.2,598.29,1022.0,592.6433,592.7325,592.6433,592.7325,1022.0
2024-12-13 14:25:00,598.03,598.11,598.02,598.02,700.0,592.4749,592.5541,592.465,592.465,700.0
2024-12-13 14:30:00,598.34,598.36,598.03,598.31,876.0,592.782,592.8018,592.4749,592.7523,876.0
2024-12-13 14:35:00,598.31,598.31,598.31,598.31,0.0,592.7523,592.7523,592.7523,592.7523,0.0
2024-12-13 14:40:00,598.58,598.68,598.58,598.68,1260.0,593.0198,593.1188,593.0198,593.1188,1260.0
2024-12-13 14:45:00,598.89,598.89,598.44,598.49,2576.0,593.3269,593.3269,592.8811,592.9306,2576.0
2024-12-13 14:50:00,598.49,598.81,598.49,598.53,1140.0,592.9306,593.2476,592.9306,592.9702,1140.0
2024-12-13 14:55:00,598.85,598.85,598.62,598.62,267.0,593.2873,593.2873,593.0594,593.0594,267.0
2024-12-13 15:00:00,598.7,598.76,598.57,598.74,751.0,593.1387,593.1981,593.0099,593.1783,751.0
2024-12-13 15:05:00,598.61,598.68,598.61,598.68,200.0,593.0495,593.1188,593.0495,593.1188,200.0
2024-12-13 15:10:00,598.85,598.88,598.68,598.74,1138.0,593.2873,593.317,593.1188,593.1783,1138.0
2024-12-13 15:15:00,598.72,598.88,598.69,598.69,1260.0,593.1585,593.317,593.1287,593.1287,1260.0
2024-12-13 15:20:00,598.66,599.22,598.65,599.22,3039.0,593.099,593.6538,593.0891,593.6538,3039.0
2024-12-13 15:25:00,599.22,599.3,598.71,598.75,6030.0,593.6538,593.7331,593.1486,593.1882,6030.0
2024-12-13 15:30:00,598.65,598.94,598.65,598.88,1200.0,593.0891,593.3764,593.0891,593.317,1200.0
2024-12-13 15:35:00,599.03,599.56,598.91,599.55,14191.0,593.4656,593.9907,593.3467,593.9808,14191.0
2024-12-13 15:40:00,599.61,599.62,599.23,599.23,5100.0,594.0402,594.0501,593.6637,593.6637,5100.0
2024-12-13 15:45:00,599.33,599.51,599.23,599.37,5929.0,593.7628,593.9411,593.6637,593.8024,5929.0
2024-12-13 15:50:00,599.37,599.65,599.2,599.31,6950.0,593.8024,594.0798,593.634,593.743,6950.0
2024-12-13 15:55:00,599.32,599.77,599.23,599.56,33751.0,593.7529,594.1987,593.6637,593.9907,33751.0
2024-12-16 09:30:00,598.51,599.39,597.33,597.64,46668.0,592.9504,593.8222,591.7814,592.0885,46668.0
2024-12-16 09:35:00,597.66,599.34,597.66,599.21,66960.0,592.1083,593.7727,592.1083,593.6439,66960.0
2024-12-16 09:40:00,599.18,600.11,598.94,599.54,8299.0,593.6142,594.5356,593.3764,593.9709,8299.0
2024-12-16 09:45:00,599.65,601.65,599.53,601.65,21313.0,594.0798,596.0613,593.9609,596.0613,21313.0
2024-12-16 09:50:00,601.72,601.81,600.85,601.37,39871.0,596.1306,596.2198,595.2687,595.7839,39871.0
2024-12-16 09:55:00,601.12,601.96,600.9,601.38,33570.0,595.5362,596.3684,595.3182,595.7938,33570.0
2024-12-16 10:00:00,601.46,602.82,601.46,602.82,10659.0,595.873,597.2204,595.873,597.2204,10659.0
2024-12-16 10:05:00,602.71,602.83,602.25,602.52,9580.0,597.1114,597.2303,596.6557,596.9232,9580.0
2024-12-16 10:10:00,602.5,602.57,601.11,601.11,3012.0,596.9034,596.9727,595.5263,595.5263,3012.0
2024-12-16 10:15:00,601.26,601.5,600.9,600.9,3963.0,595.6749,595.9126,595.3182,595.3182,3963.0
2024-12-16 10:20:00,601.15,601.15,600.27,600.7,7086.0,595.5659,595.5659,594.6941,595.1201,7086.0
2024-12-16 10:25:00,600.66,602.03,600.62,601.66,8700.0,595.0804,596.4377,595.0408,596.0712,8700.0
2024-12-16 10:30:00,601.64,602.6,601.6,602.4,8856.0,596.0513,597.0024,596.0117,596.8043,8856.0
2024-12-16 10:35:00,602.3,602.48,601.72,602.06,6782.0,596.7052,596.8835,596.1306,596.4674,6782.0
2024-12-16 10:40:00,602.17,602.9,602.02,602.32,10168.0,596.5764,597.2996,596.4278,596.725,10168.0
2024-12-16 10:45:00,602.42,602.7,602.16,602.7,4078.0,596.8241,597.1015,596.5665,597.1015,4078.0
2024-12-16 10:50:00,602.67,602.99,602.34,602.67,8646.0,597.0718,597.3888,596.7448,597.0718,8646.0
2024-12-16 10:55:00,602.67,602.87,602.26,602.26,9928.0,597.0718,597.2699,596.6656,596.6656,9928.0
2024-12-16 11:00:00,602.19,602.19,601.32,601.35,18697.0,596.5962,596.5962,595.7343,595.764,18697.0
2024-12-16 11:05:00,601.26,602.06,601.24,601.75,26087.0,595.6749,596.4674,595.6551,596.1603,26087.0
2024-12-16 11:10:00,601.72,601.96,601.6,601.85,11241.0,596.1306,596.3684,596.0117,596.2594,11241.0
2024-12-16 11:15:00,601.81,601.81,601.01,601.39,4577.0,596.2198,596.2198,595.4272,595.8037,4577.0
2024-12-16 11:20:00,601.38,601.38,601.03,601.03,1312.0,595.7938,595.7938,595.447,595.447,1312.0
2024-12-16 11:25:00,600.96,601.09,600.53,600.7,6626.0,595.3777,595.5065,594.9517,595.1201,6626.0
2024-12-16 11:30:00,600.79,600.85,600.61,600.66,2527.0,595.2092,595.2687,595.0309,595.0804,2527.0
2024-12-16 11:35:00,600.71,600.71,600.43,600.43,3536.0,595.13,595.13,594.8526,594.8526,3536.0
2024-12-16 11:40:00,600.51,600.51,600.15,600.15,4701.0,594.9318,594.9318,594.5752,594.5752,4701.0
2024-12-16 11:45:00,600.33,600.86,600.33,600.86,2212.0,594.7535,595.2786,594.7535,595.2786,2212.0
2024-12-16 11:50:00,601.02,601.38,600.85,601.25,5550.0,595.4371,595.7938,595.2687,595.665,5550.0
2024-12-16 11:55:00,601.16,601.22,600.75,600.75,2022.0,595.5758,595.6352,595.1696,595.1696,2022.0
2024-12-16 12:00:00,600.61,600.87,600.52,600.6,1536.0,595.0309,595.2885,594.9417,595.021,1536.0
2024-12-16 12:05:00,600.36,600.88,600.23,600.8,4257.0,594.7832,595.2984,594.6544,595.2191,4257.0
2024-12-16 12:10:00,600.84,601.31,600.84,601.17,4438.0,595.2588,595.7244,595.2588,595.5857,4438.0
2024-12-16 12:15:00,601.24,601.42,601.13,601.2,2597.0,595.6551,595.8334,595.5461,595.6154,2597.0
2024-12-16 12:20:00,601.08,601.21,601.01,601.1,1325.0,595.4965,595.6253,595.4272,595.5164,1325.0
2024-12-16 12:25:00,601.14,601.19,600.9,600.97,2800.0,595.556,595.6055,595.3182,595.3876,2800.0
2024-12-16 12:30:00,600.98,600.98,600.59,600.84,8152.0,595.3975,595.3975,595.0111,595.2588,8152.0
2024-12-16 12:35:00,600.76,600.96,600.56,600.94,4306.0,595.1795,595.3777,594.9814,595.3578,4306.0
2024-12-16 12:40:00,600.94,601.06,600.71,600.71,8383.0,595.3578,595.4767,595.13,595.13,8383.0
2024-12-16 12:45:00,600.7,600.94,600.53,600.84,2600.0,595.1201,595.3578,594.9517,595.2588,2600.0
2024-12-16 12:50:00,600.83,601.0,600.82,600.85,3000.0,595.2489,595.4173,595.239,595.2687,3000.0
2024-12-16 12:55:00,601.09,601.48,600.96,601.48,6107.0,595.5065,595.8928,595.3777,595.8928,6107.0
2024-12-16 13:00:00,601.51,601.83,601.42,601.74,4639.0,595.9226,596.2396,595.8334,596.1504,4639.0
2024-12-16 13:05:00,601.69,601.74,601.47,601.74,3156.0,596.1009,596.1504,595.8829,596.1504,3156.0
2024-12-16 13:10:00,601.68,601.78,601.4,601.4,1931.0,596.091,596.19,595.8136,595.8136,1931.0
2024-12-16 13:15:00,601.34,601.39,601.23,601.23,1045.0,595.7541,595.8037,595.6452,595.6452,1045.0
2024-12-16 13:20:00,601.45,601.66,601.36,601.65,6795.0,595.8631,596.0712,595.7739,596.0613,6795.0
2024-12-16 13:25:00,601.63,601.63,601.35,601.37,2418.0,596.0414,596.0414,595.764,595.7839,2418.0
2024-12-16 13:30:00,601.38,601.48,601.17,601.32,4293.0,595.7938,595.8928,595.5857,595.7343,4293.0
2024-12-16 13:35:00,601.38,601.42,601.22,601.26,3554.0,595.7938,595.8334,595.6352,595.6749,3554.0
2024-12-16 13:40:00,601.23,601.48,601.23,601.48,4400.0,595.6452,595.8928,595.6452,595.8928,4400.0
2024-12-16 13:45:00,601.39,601.7,601.27,601.53,3687.0,595.8037,596.1108,595.6848,595.9424,3687.0
2024-12-16 13:50:00,601.54,601.79,601.53,601.73,8573.0,595.9523,596.2,595.9424,596.1405,8573.0
2024-12-16 13:55:00,601.75,601.75,601.54,601.62,7560.0,596.1603,596.1603,595.9523,596.0315,7560.0
2024-12-16 14:00:00,601.6,601.72,601.21,601.24,4502.0,596.0117,596.1306,595.6253,595.6551,4502.0
2024-12-16 14:05:00,601.24,601.49,601.23,601.44,11034.0,595.6551,595.9027,595.6452,595.8532,11034.0
2024-12-16 14:10:00,601.43,601.55,601.32,601.37,9497.0,595.8433,595.9622,595.7343,595.7839,9497.0
2024-12-16 14:15:00,601.44,601.53,601.17,601.2,11273.0,595.8532,595.9424,595.5857,595.6154,11273.0
2024-12-16 14:20:00,601.18,601.19,600.87,600.89,7746.0,595.5956,595.6055,595.2885,595.3083,7746.0
2024-12-16 14:25:00,600.81,600.84,600.67,600.75,6118.0,595.2291,595.2588,595.0904,595.1696,6118.0
2024-12-16 14:30:00,600.76,600.77,600.46,600.6,10108.0,595.1795,595.1894,594.8823,595.021,10108.0
2024-12-16 14:35:00,600.66,600.79,600.58,600.7,7995.0,595.0804,595.2092,595.0012,595.1201,7995.0
2024-12-16 14:40:00,600.69,600.89,600.6,600.8,15394.0,595.1102,595.3083,595.021,595.2191,15394.0
2024-12-16 14:45:00,600.83,600.86,600.63,600.63,11659.0,595.2489,595.2786,595.0507,595.0507,11659.0
2024-12-16 14:50:00,600.6,601.03,600.58,600.98,9076.0,595.021,595.447,595.0012,595.3975,9076.0
2024-12-16 14:55:00,600.96,601.55,600.94,601.49,14865.0,595.3777,595.9622,595.3578,595.9027,14865.0
2024-12-16 15:00:00,601.43,601.47,600.94,601.02,3100.0,595.8433,595.8829,595.3578,595.4371,3100.0
2024-12-16 15:05:00,600.93,600.97,600.72,600.79,6438.0,595.3479,595.3876,595.1399,595.2092,6438.0
2024-12-16 15:10:00,600.88,600.97,600.77,600.92,36112.0,595.2984,595.3876,595.1894,595.338,36112.0
2024-12-16 15:15:00,600.88,601.0,600.71,600.89,25703.0,595.2984,595.4173,595.13,595.3083,25703.0
2024-12-16 15:20:00,600.78,600.78,600.34,600.34,5511.0,595.1993,595.1993,594.7634,594.7634,5511.0
2024-12-16 15:25:00,600.34,600.37,600.11,600.13,11993.0,594.7634,594.7931,594.5356,594.5554,11993.0
2024-12-16 15:30:00,600.07,600.24,599.66,599.76,10158.0,594.4959,594.6644,594.0897,594.1888,10158.0
2024-12-16 15:35:00,599.77,599.83,599.21,599.24,1577.0,594.1987,594.2582,593.6439,593.6736,1577.0
2024-12-16 15:40:00,599.19,599.33,599.01,599.21,24267.0,593.6241,593.7628,593.4458,593.6439,24267.0
2024-12-16 15:45:00,599.07,599.42,598.99,599.34,17302.0,593.5052,593.852,593.426,593.7727,17302.0
2024-12-16 15:50:00,599.29,599.6,598.84,599.6,36628.0,593.7232,594.0303,593.2774,594.0303,36628.0
2024-12-16 15:55:00,599.57,599.87,599.06,599.33,82877.0,594.0006,594.2978,593.4953,593.7628,82877.0
2024-12-17 09:30:00,596.08,597.84,595.27,597.78,27968.0,590.543,592.2866,589.7405,592.2272,27968.0
2024-12-17 09:35:00,597.61,598.42,597.58,597.85,14706.0,592.0588,592.8613,592.0291,592.2966,14706.0
2024-12-17 09:40:00,597.5,597.63,595.81,595.9,22094.0,591.9498,592.0786,590.2755,590.3647,22094.0
2024-12-17 09:45:00,595.67,596.37,595.66,595.81,9798.0,590.1368,590.8303,590.1269,590.2755,9798.0
2024-12-17 09:50:00,596.04,596.11,595.46,595.94,7411.0,590.5034,590.5727,589.9288,590.4043,7411.0
2024-12-17 09:55:00,596.11,596.67,595.93,596.45,9058.0,590.5727,591.1275,590.3944,590.9096,9058.0
2024-12-17 10:00:00,596.26,596.27,595.08,595.08,10074.0,590.7213,590.7312,589.5523,589.5523,10074.0
2024-12-17 10:05:00,594.73,595.31,594.07,594.07,6518.0,589.2055,589.7801,588.5517,588.5517,6518.0
2024-12-17 10:10:00,594.12,594.12,593.22,593.22,8362.0,588.6012,588.6012,587.7096,587.7096,8362.0
2024-12-17 10:15:00,593.13,594.21,593.13,594.04,6038.0,587.6204,588.6904,587.6204,588.5219,6038.0
2024-12-17 10:20:00,593.87,593.94,593.42,593.48,6933.0,588.3535,588.4229,587.9077,587.9671,6933.0
2024-12-17 10:25:00,593.34,593.34,592.79,592.89,8821.0,587.8284,587.8284,587.2836,587.3826,8821.0
2024-12-17 10:30:00,592.89,593.34,592.61,593.27,10627.0,587.3826,587.8284,587.1052,587.7591,10627.0
2024-12-17 10:35:00,593.24,593.6,592.72,593.56,7074.0,587.7294,588.086,587.2142,588.0464,7074.0
2024-12-17 10:40:00,593.4,593.4,592.67,592.94,6559.0,587.8879,587.8879,587.1647,587.4322,6559.0
2024-12-17 10:45:00,593.26,593.49,592.64,592.78,2600.0,587.7492,587.9771,587.1349,587.2736,2600.0
2024-12-17 10:50:00,592.77,592.99,592.36,592.98,7716.0,587.2637,587.4817,586.8575,587.4718,7716.0
2024-12-17 10:55:00,592.77,593.62,592.77,593.62,5898.0,587.2637,588.1058,587.2637,588.1058,5898.0
2024-12-17 11:00:00,593.49,593.97,593.46,593.74,3615.0,587.9771,588.4526,587.9473,588.2247,3615.0
2024-12-17 11:05:00,593.75,594.28,593.63,594.09,5736.0,588.2346,588.7597,588.1158,588.5715,5736.0
2024-12-17 11:10:00,594.4,594.58,594.09,594.21,2714.0,588.8786,589.0569,588.5715,588.6904,2714.0
2024-12-17 11:15:00,593.93,593.96,593.17,593.79,4791.0,588.413,588.4427,587.66,588.2743,4791.0
2024-12-17 11:20:00,593.42,593.45,592.87,592.99,2997.0,587.9077,587.9374,587.3628,587.4817,2997.0
2024-12-17 11:25:00,593.09,593.34,592.92,593.34,2089.0,587.5808,587.8284,587.4123,587.8284,2089.0
2024-12-17 11:30:00,593.2,593.69,593.16,593.69,2072.0,587.6897,588.1752,587.6501,588.1752,2072.0
2024-12-17 11:35:00,593.48,593.7,593.3,593.67,4200.0,587.9671,588.1851,587.7888,588.1554,4200.0
2024-12-17 11:40:00,593.74,593.84,593.3,593.78,4083.0,588.2247,588.3238,587.7888,588.2644,4083.0
2024-12-17 11:45:00,593.9,594.06,593.47,593.79,5657.0,588.3832,588.5418,587.9572,588.2743,5657.0
2024-12-17 11:50:00,593.93,594.23,593.89,594.09,5363.0,588.413,588.7102,588.3733,588.5715,5363.0
2024-12-17 11:55:00,593.93,594.09,593.63,593.91,5717.0,588.413,588.5715,588.1158,588.3931,5717.0
2024-12-17 12:00:00,593.97,593.97,593.1,593.1,29727.0,588.4526,588.4526,587.5907,587.5907,29727.0
2024-12-17 12:05:00,593.01,593.01,592.71,592.75,5675.0,587.5015,587.5015,587.2043,587.2439,5675.0
2024-12-17 12:10:00,592.52,592.65,592.3,592.45,5986.0,587.0161,587.1449,586.7981,586.9467,5986.0
2024-12-17 12:15:00,592.51,593.23,592.49,592.93,2632.0,587.0062,587.7195,586.9863,587.4223,2632.0
2024-12-17 12:20:00,593.07,593.66,593.07,593.47,3559.0,587.561,588.1455,587.561,587.9572,3559.0
2024-12-17 12:25:00,593.49,593.56,592.97,593.05,4101.0,587.9771,588.0464,587.4619,587.5411,4101.0
2024-12-17 12:30:00,593.0,593.04,592.62,593.0,3911.0,587.4916,587.5312,587.1151,587.4916,3911.0
2024-12-17 12:35:00,592.84,593.13,592.72,593.06,4894.0,587.3331,587.6204,587.2142,587.551,4894.0
2024-12-17 12:40:00,593.14,593.4,593.14,593.28,5962.0,587.6303,587.8879,587.6303,587.769,5962.0
2024-12-17 12:45:00,593.04,593.27,592.9,593.21,3474.0,587.5312,587.7591,587.3925,587.6997,3474.0
2024-12-17 12:50:00,593.43,593.69,593.28,593.69,3175.0,587.9176,588.1752,587.769,588.1752,3175.0
2024-12-17 12:55:00,593.75,593.81,593.6,593.69,2700.0,588.2346,588.2941,588.086,588.1752,2700.0
2024-12-17 13:00:00,593.75,593.86,593.66,593.68,1908.0,588.2346,588.3436,588.1455,588.1653,1908.0
2024-12-17 13:05:00,593.35,593.39,593.33,593.33,1658.0,587.8384,587.878,587.8185,587.8185,1658.0
2024-12-17 13:10:00,593.18,593.18,593.02,593.12,3824.0,587.6699,587.6699,587.5114,587.6105,3824.0
2024-12-17 13:15:00,593.09,593.18,592.7,592.7,1000.0,587.5808,587.6699,587.1944,587.1944,1000.0
2024-12-17 13:20:00,592.63,592.8,592.49,592.63,5580.0,587.125,587.2935,586.9863,587.125,5580.0
2024-12-17 13:25:00,592.69,592.72,592.52,592.53,4219.0,587.1845,587.2142,587.0161,587.026,4219.0
2024-12-17 13:30:00,592.46,592.63,592.39,592.6,4521.0,586.9566,587.125,586.8873,587.0953,4521.0
2024-12-17 13:35:00,592.54,592.74,592.47,592.51,3042.0,587.0359,587.234,586.9665,587.0062,3042.0
2024-12-17 13:40:00,592.56,592.63,592.42,592.42,9027.0,587.0557,587.125,586.917,586.917,9027.0
2024-12-17 13:45:00,592.53,592.87,592.53,592.84,2151.0,587.026,587.3628,587.026,587.3331,2151.0
2024-12-17 13:50:00,592.88,593.3,592.88,593.3,5547.0,587.3727,587.7888,587.3727,587.7888,5547.0
2024-12-17 13:55:00,593.19,593.4,593.19,593.33,1300.0,587.6798,587.8879,587.6798,587.8185,1300.0
2024-12-17 14:00:00,593.25,593.34,593.14,593.14,1791.0,587.7393,587.8284,587.6303,587.6303,1791.0
2024-12-17 14:05:00,593.02,593.27,593.02,593.12,3317.0,587.5114,587.7591,587.5114,587.6105,3317.0
2024-12-17 14:10:00,593.16,593.16,592.88,593.05,3181.0,587.6501,587.6501,587.3727,587.5411,3181.0
2024-12-17 14:15:00,593.17,593.18,592.86,592.97,1007.0,587.66,587.6699,587.3529,587.4619,1007.0
2024-12-17 14:20:00,592.9,592.9,592.67,592.67,2069.0,587.3925,587.3925,587.1647,587.1647,2069.0
2024-12-17 14:25:00,592.67,592.67,592.41,592.41,1880.0,587.1647,587.1647,586.9071,586.9071,1880.0
2024-12-17 14:30:00,592.28,592.29,591.97,592.0,9619.0,586.7783,586.7882,586.4712,586.5009,9619.0
2024-12-17 14:35:00,592.01,592.22,591.83,591.97,9618.0,586.5108,586.7188,586.3325,586.4712,9618.0
2024-12-17 14:40:00,592.05,592.05,591.73,592.01,3617.0,586.5504,586.5504,586.2334,586.5108,3617.0
2024-12-17 14:45:00,592.0,592.01,591.56,591.78,6878.0,586.5009,586.5108,586.065,586.2829,6878.0
2024-12-17 14:50:00,591.5,591.57,591.29,591.36,6764.0,586.0055,586.0749,585.7975,585.8668,6764.0
2024-12-17 14:55:00,591.34,591.77,591.34,591.76,6485.0,585.847,586.273,585.847,586.2631,6485.0
2024-12-17 15:00:00,591.63,591.65,591.23,591.27,6121.0,586.1343,586.1541,585.738,585.7777,6121.0
2024-12-17 15:05:00,591.27,591.47,591.11,591.47,13500.0,585.7777,585.9758,585.6192,585.9758,13500.0
2024-12-17 15:10:00,591.5,591.57,590.96,591.24,10017.0,586.0055,586.0749,585.4706,585.748,10017.0
2024-12-17 15:15:00,591.29,591.29,590.9,590.96,11538.0,585.7975,585.7975,585.4111,585.4706,11538.0
2024-12-17 15:20:00,590.97,590.97,590.7,590.75,11781.0,585.4805,585.4805,585.213,585.2625,11781.0
2024-12-17 15:25:00,590.7,591.06,590.67,590.96,17477.0,585.213,585.5696,585.1832,585.4706,17477.0
2024-12-17 15:30:00,590.98,591.05,590.49,590.99,16477.0,585.4904,585.5597,585.0049,585.5003,16477.0
2024-12-17 15:35:00,591.01,591.01,590.58,590.6,13095.0,585.5201,585.5201,585.0941,585.1139,13095.0
2024-12-17 15:40:00,590.63,591.22,590.62,591.22,12619.0,585.1436,585.7281,585.1337,585.7281,12619.0
2024-12-17 15:45:00,591.19,591.91,591.19,591.81,12043.0,585.6984,586.4117,585.6984,586.3127,12043.0
2024-12-17 15:50:00,591.89,592.83,591.89,592.42,13532.0,586.3919,587.3232,586.3919,586.917,13532.0
2024-12-17 15:55:00,592.34,592.59,592.01,592.24,76416.0,586.8377,587.0854,586.5108,586.7387,76416.0
2024-12-18 09:30:00,594.19,594.75,592.69,594.54,15648.0,588.6705,589.2253,587.1845,589.0173,15648.0
2024-12-18 09:35:00,594.42,595.18,594.12,594.32,8163.0,588.8984,589.6514,588.6012,588.7993,8163.0
2024-12-18 09:40:00,594.08,594.24,593.21,593.21,4125.0,588.5616,588.7201,587.6997,587.6997,4125.0
2024-12-18 09:45:00,593.17,594.06,593.17,593.9,3095.0,587.66,588.5418,587.66,588.3832,3095.0
2024-12-18 09:50:00,593.82,594.26,593.15,593.42,4364.0,588.304,588.7399,587.6402,587.9077,4364.0
2024-12-18 09:55:00,593.33,593.33,592.76,593.26,3020.0,587.8185,587.8185,587.2538,587.7492,3020.0
2024-12-18 10:00:00,593.51,593.78,592.93,593.22,4222.0,587.9969,588.2644,587.4223,587.7096,4222.0
2024-12-18 10:05:00,592.87,593.15,592.59,592.84,4983.0,587.3628,587.6402,587.0854,587.3331,4983.0
2024-12-18 10:10:00,592.8,592.8,592.27,592.33,11681.0,587.2935,587.2935,586.7684,586.8278,11681.0
2024-12-18 10:15:00,592.34,593.0,592.34,592.97,7495.0,586.8377,587.4916,586.8377,587.4619,7495.0
2024-12-18 10:20:00,592.72,593.11,592.72,593.09,2690.0,587.2142,587.6006,587.2142,587.5808,2690.0
2024-12-18 10:25:00,593.12,593.16,592.76,592.76,3004.0,587.6105,587.6501,587.2538,587.2538,3004.0
2024-12-18 10:30:00,592.75,593.86,592.74,593.86,3053.0,587.2439,588.3436,587.234,588.3436,3053.0
2024-12-18 10:35:00,593.77,594.04,593.54,593.54,3715.0,588.2545,588.5219,588.0266,588.0266,3715.0
2024-12-18 10:40:00,593.45,593.68,593.07,593.27,6772.0,587.9374,588.1653,587.561,587.7591,6772.0
2024-12-18 10:45:00,593.28,593.35,593.01,593.17,7586.0,587.769,587.8384,587.5015,587.66,7586.0
2024-12-18 10:50:00,593.25,593.41,592.87,593.39,3382.0,587.7393,587.8978,587.3628,587.878,3382.0
2024-12-18 10:55:00,593.69,593.96,593.69,593.76,3173.0,588.1752,588.4427,588.1752,588.2445,3173.0
2024-12-18 11:00:00,593.82,593.96,593.12,593.12,8675.0,588.304,588.4427,587.6105,587.6105,8675.0
2024-12-18 11:05:00,593.14,593.28,592.55,592.68,6116.0,587.6303,587.769,587.0458,587.1746,6116.0
2024-12-18 11:10:00,592.56,592.67,592.15,592.2,5703.0,587.0557,587.1647,586.6495,586.699,5703.0
2024-12-18 11:15:00,592.31,592.52,592.05,592.16,7291.0,586.808,587.0161,586.5504,586.6594,7291.0
2024-12-18 11:20:00,592.18,592.61,592.09,592.61,5490.0,586.6792,587.1052,586.5901,587.1052,5490.0
2024-12-18 11:25:00,592.62,593.24,592.59,592.93,8968.0,587.1151,587.7294,587.0854,587.4223,8968.0
2024-12-18 11:30:00,592.7,592.77,592.42,592.48,1969.0,587.1944,587.2637,586.917,586.9764,1969.0
2024-12-18 11:35:00,592.43,592.76,592.35,592.5,2686.0,586.9269,587.2538,586.8476,586.9962,2686.0
2024-12-18 11:40:00,592.49,592.6,592.03,592.04,8233.0,586.9863,587.0953,586.5306,586.5405,8233.0
2024-12-18 11:45:00,592.12,592.45,591.99,592.17,10875.0,586.6198,586.9467,586.491,586.6693,10875.0
2024-12-18 11:50:00,592.22,592.22,591.91,591.98,11808.0,586.7188,586.7188,586.4117,586.4811,11808.0
2024-12-18 11:55:00,591.95,591.96,591.6,591.87,7201.0,586.4514,586.4613,586.1046,586.3721,7201.0
2024-12-18 12:00:00,591.86,591.89,591.43,591.54,6769.0,586.3622,586.3919,585.9362,586.0452,6769.0
2024-12-18 12:05:00,591.54,591.54,591.14,591.14,7239.0,586.0452,586.0452,585.6489,585.6489,7239.0
2024-12-18 12:10:00,591.17,591.7,591.16,591.7,1082.0,585.6786,586.2037,585.6687,586.2037,1082.0
2024-12-18 12:15:00,591.86,592.35,591.86,592.27,5059.0,586.3622,586.8476,586.3622,586.7684,5059.0
2024-12-18 12:20:00,592.26,592.37,592.16,592.21,2458.0,586.7585,586.8675,586.6594,586.7089,2458.0
2024-12-18 12:25:00,592.16,592.31,591.89,591.89,1886.0,586.6594,586.808,586.3919,586.3919,1886.0
2024-12-18 12:30:00,591.87,592.1,591.75,592.1,2197.0,586.3721,586.6,586.2532,586.6,2197.0
2024-12-18 12:35:00,592.15,592.36,591.91,591.91,2180.0,586.6495,586.8575,586.4117,586.4117,2180.0
2024-12-18 12:40:00,591.99,592.18,591.94,592.09,5373.0,586.491,586.6792,586.4414,586.5901,5373.0
2024-12-18 12:45:00,591.84,591.9,591.71,591.9,1254.0,586.3424,586.4018,586.2136,586.4018,1254.0
2024-12-18 12:50:00,591.94,591.95,591.65,591.87,1920.0,586.4414,586.4514,586.1541,586.3721,1920.0
2024-12-18 12:55:00,591.94,592.02,591.83,591.95,1834.0,586.4414,586.5207,586.3325,586.4514,1834.0
2024-12-18 13:00:00,592.04,592.04,591.85,591.9,1062.0,586.5405,586.5405,586.3523,586.4018,1062.0
2024-12-18 13:05:00,591.82,592.15,591.79,592.15,11080.0,586.3226,586.6495,586.2928,586.6495,11080.0
2024-12-18 13:10:00,592.14,592.15,591.82,592.08,1842.0,586.6396,586.6495,586.3226,586.5801,1842.0
2024-12-18 13:15:00,592.13,592.34,592.1,592.18,1954.0,586.6297,586.8377,586.6,586.6792,1954.0
2024-12-18 13:20:00,592.12,592.36,592.12,592.35,3165.0,586.6198,586.8575,586.6198,586.8476,3165.0
2024-12-18 13:25:00,592.31,592.42,592.12,592.12,7917.0,586.808,586.917,586.6198,586.6198,7917.0
2024-12-18 13:30:00,592.11,592.5,592.11,592.5,1625.0,586.6099,586.9962,586.6099,586.9962,1625.0
2024-12-18 13:35:00,592.55,592.79,592.53,592.62,2266.0,587.0458,587.2836,587.026,587.1151,2266.0
2024-12-18 13:40:00,592.62,592.64,592.31,592.48,2898.0,587.1151,587.1349,586.808,586.9764,2898.0
2024-12-18 13:45:00,592.5,592.79,592.5,592.55,1560.0,586.9962,587.2836,586.9962,587.0458,1560.0
2024-12-18 13:50:00,592.58,592.88,592.56,592.75,1991.0,587.0755,587.3727,587.0557,587.2439,1991.0
2024-12-18 13:55:00,592.79,593.18,592.79,592.85,1571.0,587.2836,587.6699,587.2836,587.343,1571.0
2024-12-18 14:00:00,592.63,593.29,590.13,590.13,32996.0,587.125,587.7789,584.6483,584.6483,32996.0
2024-12-18 14:05:00,590.08,590.09,586.93,587.29,18511.0,584.5987,584.6086,581.478,581.8346,18511.0
2024-12-18 14:10:00,587.41,587.47,586.0,586.05,11040.0,581.9535,582.013,580.5566,580.6062,11040.0
2024-12-18 14:15:00,586.25,586.68,585.23,585.66,17251.0,580.8043,581.2303,579.7938,580.2198,17251.0
2024-12-18 14:20:00,585.75,586.35,585.17,585.88,19949.0,580.3089,580.9034,579.7343,580.4377,19949.0
2024-12-18 14:25:00,585.75,586.11,584.02,584.02,17322.0,580.3089,580.6656,578.595,578.595,17322.0
2024-12-18 14:30:00,584.03,586.51,583.75,585.46,8167.0,578.6049,581.0619,578.3275,580.0216,8167.0
2024-12-18 14:35:00,585.39,585.98,583.45,583.45,37496.0,579.9523,580.5368,578.0303,578.0303,37496.0
2024-12-18 14:40:00,583.82,584.42,582.21,582.53,28713.0,578.3969,578.9913,576.8018,577.1189,28713.0
2024-12-18 14:45:00,582.24,582.54,580.48,581.7,30854.0,576.8316,577.1288,575.0879,576.2966,30854.0
2024-12-18 14:50:00,581.96,582.23,580.6,580.6,14758.0,576.5542,576.8216,575.2068,575.2068,14758.0
2024-12-18 14:55:00,580.61,580.61,578.4,578.85,19772.0,575.2167,575.2167,573.0272,573.473,19772.0
2024-12-18 15:00:00,579.06,579.84,577.77,577.77,18081.0,573.6811,574.4538,572.4031,572.4031,18081.0
2024-12-18 15:05:00,577.75,579.6,577.66,578.79,16338.0,572.3833,574.2161,572.2941,573.4136,16338.0
2024-12-18 15:10:00,578.99,578.99,577.14,577.89,15405.0,573.6117,573.6117,571.7789,572.522,15405.0
2024-12-18 15:15:00,577.73,577.99,576.57,577.04,21150.0,572.3634,572.621,571.2142,571.6799,21150.0
2024-12-18 15:20:00,577.1,579.11,576.74,578.09,16654.0,571.7393,573.7306,571.3826,572.7201,16654.0
2024-12-18 15:25:00,578.26,578.29,575.25,575.58,21895.0,572.8885,572.9182,569.9065,570.2334,21895.0
2024-12-18 15:30:00,575.65,576.13,575.19,575.6,16969.0,570.3028,570.7783,569.847,570.2532,16969.0
2024-12-18 15:35:00,575.7,575.7,572.4,572.4,25925.0,570.3523,570.3523,567.083,567.083,25925.0
2024-12-18 15:40:00,572.27,572.32,568.8,569.08,80746.0,566.9542,567.0037,563.5164,563.7938,80746.0
2024-12-18 15:45:00,568.88,571.94,568.17,571.94,62111.0,563.5957,566.6272,562.8922,566.6272,62111.0
2024-12-18 15:50:00,571.66,572.09,570.95,571.94,34211.0,566.3498,566.7758,565.6464,566.6272,34211.0
2024-12-18 15:55:00,571.73,571.79,569.2,569.32,107743.0,566.4192,566.4786,563.9127,564.0316,107743.0
2024-12-19 09:30:00,574.42,577.72,573.82,577.61,26102.0,569.0842,572.3535,568.4898,572.2446,26102.0
2024-12-19 09:35:00,577.75,577.78,575.78,576.56,32604.0,572.3833,572.413,570.4316,571.2043,32604.0
2024-12-19 09:40:00,576.58,577.15,575.37,575.37,8915.0,571.2241,571.7888,570.0254,570.0254,8915.0
2024-12-19 09:45:00,575.34,576.29,574.47,574.47,26931.0,569.9956,570.9368,569.1337,569.1337,26931.0
2024-12-19 09:50:00,574.69,574.9,573.58,573.58,10409.0,569.3517,569.5597,568.252,568.252,10409.0
2024-12-19 09:55:00,573.96,574.19,573.41,573.74,6983.0,568.6285,568.8563,568.0836,568.4105,6983.0
2024-12-19 10:00:00,574.37,574.37,571.95,571.95,7066.0,569.0347,569.0347,566.6371,566.6371,7066.0
2024-12-19 10:05:00,571.94,572.33,571.22,571.67,11080.0,566.6272,567.0136,565.9139,566.3597,11080.0
2024-12-19 10:10:00,571.61,573.08,571.61,572.38,10928.0,566.3003,567.7566,566.3003,567.0631,10928.0
2024-12-19 10:15:00,572.1,572.1,571.56,571.73,3015.0,566.7857,566.7857,566.2508,566.4192,3015.0
2024-12-19 10:20:00,571.49,571.84,570.48,570.69,20562.0,566.1814,566.5282,565.1808,565.3888,20562.0
2024-12-19 10:25:00,570.64,571.24,569.63,569.63,10091.0,565.3393,565.9337,564.3387,564.3387,10091.0
2024-12-19 10:30:00,569.84,570.34,569.34,569.36,10088.0,564.5467,565.0421,564.0514,564.0712,10088.0
2024-12-19 10:35:00,569.4,570.22,569.13,569.9,7201.0,564.1108,564.9232,563.8433,564.6062,7201.0
2024-12-19 10:40:00,569.55,571.52,569.34,571.18,5437.0,564.2594,566.2111,564.0514,565.8743,5437.0
2024-12-19 10:45:00,571.09,571.29,569.88,571.29,10124.0,565.7851,565.9833,564.5864,565.9833,10124.0
2024-12-19 10:50:00,571.2,571.63,570.42,570.57,11752.0,565.8941,566.3201,565.1213,565.27,11752.0
2024-12-19 10:55:00,570.53,570.85,569.99,570.68,4471.0,565.2303,565.5474,564.6953,565.3789,4471.0
2024-12-19 11:00:00,570.48,570.64,569.24,569.24,10741.0,565.1808,565.3393,563.9523,563.9523,10741.0
2024-12-19 11:05:00,569.16,569.45,569.07,569.18,4408.0,563.8731,564.1604,563.7839,563.8929,4408.0
2024-12-19 11:10:00,569.44,569.45,568.9,569.05,4594.0,564.1505,564.1604,563.6155,563.7641,4594.0
2024-12-19 11:15:00,569.14,570.48,569.14,570.13,9601.0,563.8532,565.1808,563.8532,564.834,9601.0
2024-12-19 11:20:00,570.12,571.57,570.11,571.48,6453.0,564.8241,566.2607,564.8142,566.1715,6453.0
2024-12-19 11:25:00,571.6,572.35,571.53,572.35,5799.0,566.2904,567.0334,566.221,567.0334,5799.0
2024-12-19 11:30:00,572.04,572.74,571.89,572.2,5120.0,566.7263,567.4198,566.5777,566.8848,5120.0
2024-12-19 11:35:00,571.99,572.78,571.51,572.35,6190.0,566.6768,567.4594,566.2012,567.0334,6190.0
2024-12-19 11:40:00,572.05,572.17,571.35,571.81,10870.0,566.7362,566.8551,566.0427,566.4984,10870.0
2024-12-19 11:45:00,571.69,572.32,571.59,571.96,6645.0,566.3796,567.0037,566.2805,566.647,6645.0
2024-12-19 11:50:00,571.93,571.96,570.97,570.97,7174.0,566.6173,566.647,565.6662,565.6662,7174.0
2024-12-19 11:55:00,571.09,571.45,571.08,571.28,3754.0,565.7851,566.1418,565.7752,565.9734,3754.0
2024-12-19 12:00:00,571.4,571.45,570.97,571.21,5910.0,566.0922,566.1418,565.6662,565.904,5910.0
2024-12-19 12:05:00,571.18,571.32,570.79,570.92,4979.0,565.8743,566.013,565.4879,565.6167,4979.0
2024-12-19 12:10:00,570.98,570.98,570.58,570.61,2427.0,565.6761,565.6761,565.2799,565.3096,2427.0
2024-12-19 12:15:00,570.79,570.79,570.39,570.55,3759.0,565.4879,565.4879,565.0916,565.2501,3759.0
2024-12-19 12:20:00,570.46,570.46,569.86,570.22,3270.0,565.161,565.161,564.5666,564.9232,3270.0
2024-12-19 12:25:00,570.31,570.5,569.71,569.75,5239.0,565.0124,565.2006,564.4179,564.4576,5239.0
2024-12-19 12:30:00,569.78,569.84,568.76,569.29,7594.0,564.4873,564.5467,563.4768,564.0018,7594.0
2024-12-19 12:35:00,569.26,569.49,569.03,569.49,4401.0,563.9721,564.2,563.7443,564.2,4401.0
2024-12-19 12:40:00,569.61,569.64,568.83,568.83,3426.0,564.3189,564.3486,563.5461,563.5461,3426.0
2024-12-19 12:45:00,568.93,569.25,568.9,568.95,3050.0,563.6452,563.9622,563.6155,563.665,3050.0
2024-12-19 12:50:00,568.83,569.08,568.63,569.08,3442.0,563.5461,563.7938,563.348,563.7938,3442.0
2024-12-19 12:55:00,569.04,569.75,569.0,569.56,4471.0,563.7542,564.4576,563.7145,564.2693,4471.0
2024-12-19 13:00:00,569.45,569.45,568.15,568.39,4913.0,564.1604,564.1604,562.8724,563.1102,4913.0
2024-12-19 13:05:00,568.27,569.16,568.27,569.16,4250.0,562.9913,563.8731,562.9913,563.8731,4250.0
2024-12-19 13:10:00,569.29,569.81,569.15,569.81,5257.0,564.0018,564.517,563.8631,564.517,5257.0
2024-12-19 13:15:00,569.85,570.05,569.48,569.71,8195.0,564.5566,564.7548,564.1901,564.4179,8195.0
2024-12-19 13:20:00,569.59,569.84,569.06,569.65,11394.0,564.2991,564.5467,563.774,564.3585,11394.0
2024-12-19 13:25:00,569.69,570.31,569.67,570.31,3987.0,564.3981,565.0124,564.3783,565.0124,3987.0
2024-12-19 13:30:00,570.22,570.46,569.95,570.43,3849.0,564.9232,565.161,564.6557,565.1313,3849.0
2024-12-19 13:35:00,570.38,570.94,570.38,570.6,2701.0,565.0817,565.6365,565.0817,565.2997,2701.0
2024-12-19 13:40:00,570.59,571.27,570.59,570.86,2918.0,565.2898,565.9635,565.2898,565.5573,2918.0
2024-12-19 13:45:00,570.83,571.05,570.74,571.05,2252.0,565.5275,565.7455,565.4384,565.7455,2252.0
2024-12-19 13:50:00,571.01,571.24,570.75,570.75,3155.0,565.7059,565.9337,565.4483,565.4483,3155.0
2024-12-19 13:55:00,570.71,572.2,570.71,572.2,2829.0,565.4087,566.8848,565.4087,566.8848,2829.0
2024-12-19 14:00:00,572.15,572.18,571.43,571.75,10816.0,566.8353,566.865,566.122,566.439,10816.0
2024-12-19 14:05:00,571.6,571.74,571.25,571.33,9692.0,566.2904,566.4291,565.9436,566.0229,9692.0
2024-12-19 14:10:00,571.13,571.21,570.63,570.82,4539.0,565.8248,565.904,565.3294,565.5176,4539.0
2024-12-19 14:15:00,570.53,570.9,570.4,570.9,9005.0,565.2303,565.5969,565.1015,565.5969,9005.0
2024-12-19 14:20:00,570.69,571.4,570.52,571.34,5820.0,565.3888,566.0922,565.2204,566.0328,5820.0
2024-12-19 14:25:00,571.32,571.34,570.85,570.95,5931.0,566.013,566.0328,565.5474,565.6464,5931.0
2024-12-19 14:30:00,571.04,571.07,570.58,570.88,8273.0,565.7356,565.7653,565.2799,565.5771,8273.0
2024-12-19 14:35:00,570.92,571.05,570.71,570.8,6627.0,565.6167,565.7455,565.4087,565.4978,6627.0
2024-12-19 14:40:00,570.7,570.84,570.53,570.6,15282.0,565.3987,565.5374,565.2303,565.2997,15282.0
2024-12-19 14:45:00,570.55,570.63,570.19,570.41,4852.0,565.2501,565.3294,564.8935,565.1114,4852.0
2024-12-19 14:50:00,570.45,570.83,570.45,570.6,3076.0,565.1511,565.5275,565.1511,565.2997,3076.0
2024-12-19 14:55:00,570.6,570.74,569.87,569.87,3198.0,565.2997,565.4384,564.5765,564.5765,3198.0
2024-12-19 15:00:00,569.85,570.25,569.65,570.08,4900.0,564.5566,564.9529,564.3585,564.7845,4900.0
2024-12-19 15:05:00,570.03,570.12,569.8,570.12,3715.0,564.735,564.8241,564.5071,564.8241,3715.0
2024-12-19 15:10:00,569.98,570.29,569.42,570.25,13577.0,564.6854,564.9926,564.1306,564.9529,13577.0
2024-12-19 15:15:00,570.33,570.98,570.33,570.96,8846.0,565.0322,565.6761,565.0322,565.6563,8846.0
2024-12-19 15:20:00,570.84,571.73,570.71,571.73,5115.0,565.5374,566.4192,565.4087,566.4192,5115.0
2024-12-19 15:25:00,571.65,571.65,570.95,571.11,7261.0,566.3399,566.3399,565.6464,565.8049,7261.0
2024-12-19 15:30:00,571.04,571.26,569.84,569.85,19129.0,565.7356,565.9535,564.5467,564.5566,19129.0
2024-12-19 15:35:00,569.82,570.99,569.02,570.93,14136.0,564.5269,565.6861,563.7344,565.6266,14136.0
2024-12-19 15:40:00,570.78,571.17,570.49,570.85,13249.0,565.478,565.8644,565.1907,565.5474,13249.0
2024-12-19 15:45:00,570.67,570.79,569.79,569.84,10345.0,565.369,565.4879,564.4972,564.5467,10345.0
2024-12-19 15:50:00,569.74,569.74,568.1,568.57,15177.0,564.4477,564.4477,562.8229,563.2885,15177.0
2024-12-19 15:55:00,568.52,569.02,568.2,568.25,80495.0,563.239,563.7344,562.922,562.9715,80495.0
2024-12-20 09:30:00,563.56,567.06,562.8,566.79,47896.0,560.363,563.8431,559.6073,563.5747,47896.0
2024-12-20 09:35:00,566.98,569.3,566.72,569.3,9208.0,563.7636,566.0704,563.5051,566.0704,9208.0
2024-12-20 09:40:00,569.37,569.42,568.05,568.75,38747.0,566.14,566.1897,564.8275,565.5235,38747.0
2024-12-20 09:45:00,568.93,569.03,567.57,567.57,3715.0,565.7025,565.8019,564.3502,564.3502,3715.0
2024-12-20 09:50:00,567.03,568.73,566.38,568.59,14701.0,563.8133,565.5036,563.167,565.3644,14701.0
2024-12-20 09:55:00,569.02,569.14,568.29,568.46,7083.0,565.792,565.9113,565.0661,565.2352,7083.0
2024-12-20 10:00:00,568.58,569.08,567.89,568.0,6542.0,565.3545,565.8517,564.6684,564.7778,6542.0
2024-12-20 10:05:00,568.57,569.19,567.39,567.58,2642.0,565.3446,565.961,564.1713,564.3602,2642.0
2024-12-20 10:10:00,566.98,568.72,566.68,568.62,6987.0,563.7636,565.4937,563.4653,565.3943,6987.0
2024-12-20 10:15:00,568.45,568.88,568.25,568.78,6012.0,565.2252,565.6528,565.0264,565.5534,6012.0
2024-12-20 10:20:00,568.71,568.83,568.16,568.48,16014.0,565.4838,565.6031,564.9369,565.2551,16014.0
2024-12-20 10:25:00,568.39,570.11,568.17,570.01,15731.0,565.1656,566.8758,564.9468,566.7764,15731.0
2024-12-20 10:30:00,569.96,571.94,569.96,571.33,16905.0,566.7267,568.6954,566.7267,568.0889,16905.0
2024-12-20 10:35:00,571.28,571.6,570.66,571.41,15483.0,568.0392,568.3574,567.4227,568.1684,15483.0
2024-12-20 10:40:00,571.55,572.32,571.55,572.27,3833.0,568.3077,569.0733,568.3077,569.0236,3833.0
2024-12-20 10:45:00,572.02,572.02,571.55,571.67,4511.0,568.775,568.775,568.3077,568.427,4511.0
2024-12-20 10:50:00,571.75,572.79,571.7,572.79,7243.0,568.5065,569.5406,568.4568,569.5406,7243.0
2024-12-20 10:55:00,572.79,572.9,571.92,571.98,6441.0,569.5406,569.65,568.6756,568.7352,6441.0
2024-12-20 11:00:00,572.07,573.37,571.93,573.37,9058.0,568.8247,570.1173,568.6855,570.1173,9058.0
2024-12-20 11:05:00,573.25,573.69,573.04,573.04,12861.0,569.998,570.4355,569.7892,569.7892,12861.0
2024-12-20 11:10:00,573.3,573.89,573.17,573.84,4344.0,570.0477,570.6344,569.9185,570.5847,4344.0
2024-12-20 11:15:00,573.54,574.09,573.14,573.98,14876.0,570.2864,570.8332,569.8886,570.7239,14876.0
2024-12-20 11:20:00,573.76,574.17,573.55,574.15,3559.0,570.5051,570.9128,570.2963,570.8929,3559.0
2024-12-20 11:25:00,574.01,574.15,573.44,573.66,5409.0,570.7537,570.8929,570.1869,570.4057,5409.0
2024-12-20 11:30:00,573.69,574.59,573.66,574.49,11523.0,570.4355,571.3304,570.4057,571.231,11523.0
2024-12-20 11:35:00,574.15,575.4,574.15,575.37,5539.0,570.8929,572.1358,570.8929,572.106,5539.0
2024-12-20 11:40:00,575.65,576.21,575.52,576.11,8174.0,572.3844,572.9412,572.2551,572.8418,8174.0
2024-12-20 11:45:00,576.0,576.11,575.44,575.44,8509.0,572.7324,572.8418,572.1756,572.1756,8509.0
2024-12-20 11:50:00,575.56,575.8,574.84,575.3,3904.0,572.2949,572.5335,571.579,572.0364,3904.0
2024-12-20 11:55:00,575.42,575.99,575.34,575.67,11141.0,572.1557,572.7225,572.0762,572.4043,11141.0
2024-12-20 12:00:00,575.37,575.73,575.01,575.37,6912.0,572.106,572.4639,571.748,572.106,6912.0
2024-12-20 12:05:00,575.51,575.51,574.79,575.09,19284.0,572.2452,572.2452,571.5293,571.8276,19284.0
2024-12-20 12:10:00,575.2,575.29,574.55,574.86,8535.0,571.9369,572.0264,571.2906,571.5989,8535.0
2024-12-20 12:15:00,574.68,575.15,574.67,574.83,23988.0,571.4199,571.8872,571.41,571.569,23988.0
2024-12-20 12:20:00,574.91,575.02,574.59,574.77,4973.0,571.6486,571.758,571.3304,571.5094,4973.0
2024-12-20 12:25:00,574.62,575.5,574.62,575.3,9470.0,571.3602,572.2352,571.3602,572.0364,9470.0
2024-12-20 12:30:00,575.4,575.41,573.78,574.3,6089.0,572.1358,572.1458,570.525,571.0421,6089.0
2024-12-20 12:35:00,574.31,575.26,574.07,575.26,8633.0,571.052,571.9966,570.8134,571.9966,8633.0
2024-12-20 12:40:00,575.24,575.24,574.63,574.8,4221.0,571.9767,571.9767,571.3702,571.5392,4221.0
2024-12-20 12:45:00,574.85,575.12,574.54,575.09,2752.0,571.5889,571.8574,571.2807,571.8276,2752.0
2024-12-20 12:50:00,575.14,575.34,574.84,575.34,4466.0,571.8773,572.0762,571.579,572.0762,4466.0
2024-12-20 12:55:00,575.25,575.49,574.63,574.63,4655.0,571.9867,572.2253,571.3702,571.3702,4655.0
2024-12-20 13:00:00,574.52,574.61,574.17,574.19,4110.0,571.2608,571.3503,570.9128,570.9327,4110.0
2024-12-20 13:05:00,574.29,574.54,573.91,574.42,3573.0,571.0321,571.2807,570.6543,571.1614,3573.0
2024-12-20 13:10:00,574.16,574.21,574.02,574.02,1552.0,570.9028,570.9526,570.7636,570.7636,1552.0
2024-12-20 13:15:00,574.14,574.14,572.92,573.34,4412.0,570.883,570.883,569.6699,570.0875,4412.0
2024-12-20 13:20:00,573.39,573.39,572.66,572.82,2787.0,570.1372,570.1372,569.4114,569.5704,2787.0
2024-12-20 13:25:00,572.53,572.71,571.92,571.92,1601.0,569.2821,569.4611,568.6756,568.6756,1601.0
2024-12-20 13:30:00,572.04,572.77,572.0,572.26,5624.0,568.7949,569.5207,568.7551,569.0136,5624.0
2024-12-20 13:35:00,572.67,572.78,572.26,572.26,9213.0,569.4213,569.5307,569.0136,569.0136,9213.0
2024-12-20 13:40:00,572.36,572.57,572.04,572.46,3616.0,569.1131,569.3219,568.7949,569.2125,3616.0
2024-12-20 13:45:00,572.09,572.54,571.97,572.04,5995.0,568.8446,569.292,568.7253,568.7949,5995.0
2024-12-20 13:50:00,571.87,573.0,571.75,573.0,6130.0,568.6258,569.7494,568.5065,569.7494,6130.0
2024-12-20 13:55:00,572.98,573.27,572.23,572.41,4387.0,569.7295,570.0179,568.9838,569.1628,4387.0
2024-12-20 14:00:00,572.33,572.63,572.11,572.11,8331.0,569.0832,569.3815,568.8645,568.8645,8331.0
2024-12-20 14:05:00,572.02,572.46,571.76,572.27,9017.0,568.775,569.2125,568.5165,569.0236,9017.0
2024-12-20 14:10:00,572.31,572.48,572.2,572.42,3622.0,569.0633,569.2324,568.954,569.1727,3622.0
2024-12-20 14:15:00,572.4,572.83,572.32,572.61,4498.0,569.1528,569.5804,569.0733,569.3616,4498.0
2024-12-20 14:20:00,572.52,572.95,572.35,572.93,8396.0,569.2721,569.6997,569.1031,569.6798,8396.0
2024-12-20 14:25:00,572.83,573.61,572.71,573.54,15767.0,569.5804,570.356,569.4611,570.2864,15767.0
2024-12-20 14:30:00,573.46,574.1,573.39,574.07,23681.0,570.2068,570.8432,570.1372,570.8134,23681.0
2024-12-20 14:35:00,574.15,574.34,573.95,574.13,6250.0,570.8929,571.0818,570.694,570.873,6250.0
2024-12-20 14:40:00,574.06,574.16,573.82,573.95,7850.0,570.8034,570.9028,570.5648,570.694,7850.0
2024-12-20 14:45:00,574.08,574.08,573.43,573.43,4820.0,570.8233,570.8233,570.177,570.177,4820.0
2024-12-20 14:50:00,573.4,573.72,572.95,573.15,4313.0,570.1472,570.4653,569.6997,569.8986,4313.0
2024-12-20 14:55:00,573.09,573.18,572.51,572.85,3789.0,569.8389,569.9284,569.2622,569.6003,3789.0
2024-12-20 15:00:00,572.88,573.0,572.57,572.77,3790.0,569.6301,569.7494,569.3219,569.5207,3790.0
2024-12-20 15:05:00,572.74,572.88,572.24,572.37,7170.0,569.4909,569.6301,568.9937,569.123,7170.0
2024-12-20 15:10:00,572.47,572.52,572.21,572.3,7148.0,569.2224,569.2721,568.9639,569.0534,7148.0
2024-12-20 15:15:00,572.17,572.17,571.63,571.81,9858.0,568.9241,568.9241,568.3872,568.5662,9858.0
2024-12-20 15:20:00,571.66,571.84,571.02,571.72,8898.0,568.417,568.596,567.7807,568.4767,8898.0
2024-12-20 15:25:00,571.65,572.12,571.5,571.77,13599.0,568.4071,568.8744,568.2579,568.5264,13599.0
2024-12-20 15:30:00,572.04,572.1,570.36,570.86,73487.0,568.7949,568.8545,567.1244,567.6216,73487.0
2024-12-20 15:35:00,570.81,572.89,570.78,572.47,75310.0,567.5719,569.6401,567.542,569.2224,75310.0
2024-12-20 15:40:00,572.31,572.66,571.55,571.79,69235.0,569.0633,569.4114,568.3077,568.5463,69235.0
2024-12-20 15:45:00,571.66,572.2,571.13,571.13,81477.0,568.417,568.954,567.89,567.89,81477.0
2024-12-20 15:50:00,571.04,571.21,570.05,570.26,96527.0,567.8005,567.9696,566.8162,567.025,96527.0
2024-12-20 15:55:00,570.24,570.52,569.66,570.24,364344.0,567.0051,567.2835,566.4284,567.0051,364344.0
2024-12-23 09:30:00,569.1,570.43,568.32,568.38,26169.0,565.8716,567.194,565.096,565.1556,26169.0
2024-12-23 09:35:00,568.31,569.38,567.79,567.79,14929.0,565.086,566.15,564.569,564.569,14929.0
2024-12-23 09:40:00,567.79,569.44,567.52,568.45,22414.0,564.569,566.2096,564.3005,565.2252,22414.0
2024-12-23 09:45:00,568.35,568.86,567.5,567.5,22350.0,565.1258,565.6329,564.2806,564.2806,22350.0
2024-12-23 09:50:00,567.45,568.27,567.1,567.52,18814.0,564.2309,565.0463,563.8829,564.3005,18814.0
2024-12-23 09:55:00,567.65,568.19,567.62,567.83,4534.0,564.4298,564.9667,564.3999,564.6088,4534.0
2024-12-23 10:00:00,567.89,568.34,566.94,567.62,11074.0,564.6684,565.1159,563.7238,564.3999,11074.0
2024-12-23 10:05:00,567.34,567.57,566.35,566.35,6855.0,564.1215,564.3502,563.1372,563.1372,6855.0
2024-12-23 10:10:00,566.22,566.42,565.78,566.09,6190.0,563.0079,563.2068,562.5704,562.8786,6190.0
2024-12-23 10:15:00,566.18,567.09,566.18,566.86,6311.0,562.9681,563.873,562.9681,563.6443,6311.0
2024-12-23 10:20:00,566.59,567.29,565.98,566.62,5612.0,563.3758,564.0718,562.7693,563.4056,5612.0
2024-12-23 10:25:00,566.51,567.75,566.45,567.75,2356.0,563.2962,564.5292,563.2366,564.5292,2356.0
2024-12-23 10:30:00,567.97,568.12,567.09,568.12,4136.0,564.748,564.8971,563.873,564.8971,4136.0
2024-12-23 10:35:00,568.25,568.61,567.65,568.33,11851.0,565.0264,565.3843,564.4298,565.1059,11851.0
2024-12-23 10:40:00,568.08,568.14,567.2,567.2,2980.0,564.8573,564.917,563.9823,563.9823,2980.0
2024-12-23 10:45:00,567.27,567.53,566.23,566.48,3606.0,564.0519,564.3105,563.0178,563.2664,3606.0
2024-12-23 10:50:00,566.5,566.53,566.0,566.0,3288.0,563.2863,563.3161,562.7891,562.7891,3288.0
2024-12-23 10:55:00,566.08,566.92,566.08,566.42,4835.0,562.8687,563.7039,562.8687,563.2068,4835.0
2024-12-23 11:00:00,566.55,567.78,566.5,567.78,3956.0,563.336,564.559,563.2863,564.559,3956.0
2024-12-23 11:05:00,567.54,567.57,566.96,566.98,3255.0,564.3204,564.3502,563.7437,563.7636,3255.0
2024-12-23 11:10:00,567.12,567.6,567.11,567.6,1615.0,563.9028,564.3801,563.8928,564.3801,1615.0
2024-12-23 11:15:00,567.6,567.6,567.14,567.3,7670.0,564.3801,564.3801,563.9227,564.0818,7670.0
2024-12-23 11:20:00,567.51,567.87,567.4,567.81,3014.0,564.2906,564.6485,564.1812,564.5889,3014.0
2024-12-23 11:25:00,567.93,568.12,567.93,568.04,1185.0,564.7082,564.8971,564.7082,564.8176,1185.0
2024-12-23 11:30:00,567.89,568.03,567.54,567.91,4439.0,564.6684,564.8076,564.3204,564.6883,4439.0
2024-12-23 11:35:00,568.05,568.3,567.96,568.09,2525.0,564.8275,565.0761,564.738,564.8673,2525.0
2024-12-23 11:40:00,568.36,568.99,568.32,568.94,2331.0,565.1357,565.7622,565.096,565.7125,2331.0
2024-12-23 11:45:00,569.01,569.26,569.01,569.19,1484.0,565.7821,566.0306,565.7821,565.961,1484.0
2024-12-23 11:50:00,569.53,569.6,569.35,569.38,1379.0,566.2991,566.3687,566.1201,566.15,1379.0
2024-12-23 11:55:00,569.46,570.13,569.37,570.12,2750.0,566.2295,566.8957,566.14,566.8858,2750.0
2024-12-23 12:00:00,570.26,570.45,569.95,570.19,4988.0,567.025,567.2139,566.7167,566.9554,4988.0
2024-12-23 12:05:00,570.06,570.11,569.61,569.89,1675.0,566.8261,566.8758,566.3787,566.6571,1675.0
2024-12-23 12:10:00,569.97,570.19,569.83,569.83,3540.0,566.7366,566.9554,566.5974,566.5974,3540.0
2024-12-23 12:15:00,569.66,569.7,569.31,569.7,3109.0,566.4284,566.4681,566.0804,566.4681,3109.0
2024-12-23 12:20:00,569.71,569.98,569.6,569.61,3213.0,566.4781,566.7466,566.3687,566.3787,3213.0
2024-12-23 12:25:00,569.75,570.1,569.6,569.93,6794.0,566.5179,566.8659,566.3687,566.6968,6794.0
2024-12-23 12:30:00,569.81,569.87,569.22,569.84,6609.0,566.5775,566.6372,565.9909,566.6074,6609.0
2024-12-23 12:35:00,569.73,569.73,569.22,569.59,1933.0,566.498,566.498,565.9909,566.3588,1933.0
2024-12-23 12:40:00,569.58,569.61,569.24,569.61,15081.0,566.3488,566.3787,566.0108,566.3787,15081.0
2024-12-23 12:45:00,569.62,570.06,569.61,570.06,1538.0,566.3886,566.8261,566.3787,566.8261,1538.0
2024-12-23 12:50:00,569.92,569.99,569.77,569.96,7659.0,566.6869,566.7565,566.5378,566.7267,7659.0
2024-12-23 12:55:00,569.92,570.28,569.77,570.05,1606.0,566.6869,567.0449,566.5378,566.8162,1606.0
2024-12-23 13:00:00,569.67,570.26,569.67,570.22,3211.0,566.4383,567.025,566.4383,566.9852,3211.0
2024-12-23 13:05:00,570.28,570.43,570.11,570.11,6386.0,567.0449,567.194,566.8758,566.8758,6386.0
2024-12-23 13:10:00,570.25,570.47,570.25,570.34,4569.0,567.015,567.2338,567.015,567.1045,4569.0
2024-12-23 13:15:00,570.32,570.32,569.79,569.99,1714.0,567.0846,567.0846,566.5576,566.7565,1714.0
2024-12-23 13:20:00,569.97,569.97,569.44,569.5,3060.0,566.7366,566.7366,566.2096,566.2693,3060.0
2024-12-23 13:25:00,569.64,570.12,569.64,570.03,3936.0,566.4085,566.8858,566.4085,566.7963,3936.0
2024-12-23 13:30:00,569.93,570.07,569.73,569.84,2438.0,566.6968,566.836,566.498,566.6074,2438.0
2024-12-23 13:35:00,569.94,570.2,569.75,570.19,2631.0,566.7068,566.9653,566.5179,566.9554,2631.0
2024-12-23 13:40:00,570.09,570.11,569.61,569.78,2930.0,566.8559,566.8758,566.3787,566.5477,2930.0
2024-12-23 13:45:00,569.65,570.1,569.51,570.1,5013.0,566.4184,566.8659,566.2792,566.8659,5013.0
2024-12-23 13:50:00,570.02,570.62,570.02,570.62,2299.0,566.7863,567.3829,566.7863,567.3829,2299.0
2024-12-23 13:55:00,570.57,570.71,570.33,570.33,4184.0,567.3332,567.4724,567.0946,567.0946,4184.0
2024-12-23 14:00:00,570.24,570.49,569.94,570.07,1169.0,567.0051,567.2537,566.7068,566.836,1169.0
2024-12-23 14:05:00,570.23,570.34,570.11,570.27,3525.0,566.9951,567.1045,566.8758,567.0349,3525.0
2024-12-23 14:10:00,570.28,570.43,570.25,570.37,1430.0,567.0449,567.194,567.015,567.1343,1430.0
2024-12-23 14:15:00,570.44,570.68,570.41,570.61,3641.0,567.2039,567.4426,567.1741,567.373,3641.0
2024-12-23 14:20:00,570.54,570.62,570.18,570.31,4423.0,567.3034,567.3829,566.9454,567.0747,4423.0
2024-12-23 14:25:00,570.25,570.25,570.06,570.06,5850.0,567.015,567.015,566.8261,566.8261,5850.0
2024-12-23 14:30:00,570.15,570.41,570.15,570.36,33921.0,566.9156,567.1741,566.9156,567.1244,33921.0
2024-12-23 14:35:00,570.17,570.25,569.79,569.8,4573.0,566.9355,567.015,566.5576,566.5676,4573.0
2024-12-23 14:40:00,569.85,570.37,569.82,570.37,4272.0,566.6173,567.1343,566.5875,567.1343,4272.0
2024-12-23 14:45:00,570.49,570.94,570.49,570.58,7442.0,567.2537,567.7011,567.2537,567.3432,7442.0
2024-12-23 14:50:00,570.77,570.78,570.41,570.55,1011.0,567.5321,567.542,567.1741,567.3133,1011.0
2024-12-23 14:55:00,570.45,570.71,570.16,570.17,2810.0,567.2139,567.4724,566.9255,566.9355,2810.0
2024-12-23 15:00:00,570.03,570.48,570.02,570.48,7014.0,566.7963,567.2437,566.7863,567.2437,7014.0
2024-12-23 15:05:00,570.33,570.58,570.31,570.31,1256.0,567.0946,567.3432,567.0747,567.0747,1256.0
2024-12-23 15:10:00,570.38,570.38,569.88,570.2,5988.0,567.1443,567.1443,566.6471,566.9653,5988.0
2024-12-23 15:15:00,570.37,570.37,569.56,569.7,6078.0,567.1343,567.1343,566.3289,566.4681,6078.0
2024-12-23 15:20:00,569.67,570.35,569.66,570.35,3611.0,566.4383,567.1145,566.4284,567.1145,3611.0
2024-12-23 15:25:00,570.5,571.04,570.37,570.87,4039.0,567.2636,567.8005,567.1343,567.6315,4039.0
2024-12-23 15:30:00,570.74,571.01,570.54,570.77,3284.0,567.5022,567.7707,567.3034,567.5321,3284.0
2024-12-23 15:35:00,570.79,571.31,570.63,571.08,5915.0,567.552,568.069,567.3929,567.8403,5915.0
2024-12-23 15:40:00,570.99,571.64,570.79,571.26,6563.0,567.7508,568.3971,567.552,568.0193,6563.0
2024-12-23 15:45:00,571.24,571.24,570.37,570.67,11737.0,567.9994,567.9994,567.1343,567.4326,11737.0
2024-12-23 15:50:00,570.71,571.65,570.71,571.42,18869.0,567.4724,568.4071,567.4724,568.1784,18869.0
2024-12-23 15:55:00,571.6,571.97,571.33,571.47,75807.0,568.3574,568.7253,568.0889,568.2281,75807.0
2024-12-24 09:30:00,572.46,572.46,570.04,570.5,12756.0,569.2125,569.2125,566.8062,567.2636,12756.0
2024-12-24 09:35:00,570.52,571.57,570.52,571.21,13294.0,567.2835,568.3275,567.2835,567.9696,13294.0
2024-12-24 09:40:00,571.35,572.02,571.13,571.41,12639.0,568.1088,568.775,567.89,568.1684,12639.0
2024-12-24 09:45:00,571.48,571.56,570.36,571.06,13088.0,568.238,568.3176,567.1244,567.8204,13088.0
2024-12-24 09:50:00,570.94,571.39,570.66,570.66,7045.0,567.7011,568.1486,567.4227,567.4227,7045.0
2024-12-24 09:55:00,570.68,571.36,570.46,571.35,18749.0,567.4426,568.1187,567.2238,568.1088,18749.0
2024-12-24 10:00:00,571.36,572.17,571.14,572.12,11129.0,568.1187,568.9241,567.9,568.8744,11129.0
2024-12-24 10:05:00,572.32,572.51,571.72,571.72,10296.0,569.0733,569.2622,568.4767,568.4767,10296.0
2024-12-24 10:10:00,571.64,572.71,571.63,572.69,9025.0,568.3971,569.4611,568.3872,569.4412,9025.0
2024-12-24 10:15:00,572.75,573.26,572.75,573.19,8218.0,569.5008,570.008,569.5008,569.9383,8218.0
2024-12-24 10:20:00,573.04,573.29,572.84,573.18,7548.0,569.7892,570.0378,569.5903,569.9284,7548.0
2024-12-24 10:25:00,573.16,573.53,573.05,573.53,12454.0,569.9085,570.2764,569.7991,570.2764,12454.0
2024-12-24 10:30:00,573.5,573.72,573.37,573.66,4086.0,570.2466,570.4653,570.1173,570.4057,4086.0
2024-12-24 10:35:00,573.59,573.8,573.45,573.53,3473.0,570.3361,570.5449,570.1969,570.2764,3473.0
2024-12-24 10:40:00,573.59,573.92,573.45,573.45,3018.0,570.3361,570.6642,570.1969,570.1969,3018.0
2024-12-24 10:45:00,573.57,574.1,573.5,574.08,20381.0,570.3162,570.8432,570.2466,570.8233,20381.0
2024-12-24 10:50:00,573.99,573.99,573.53,573.61,6800.0,570.7338,570.7338,570.2764,570.356,6800.0
2024-12-24 10:55:00,573.64,573.94,573.47,573.94,11796.0,570.3858,570.6841,570.2168,570.6841,11796.0
2024-12-24 11:00:00,573.88,573.9,573.48,573.73,14801.0,570.6244,570.6443,570.2267,570.4753,14801.0
2024-12-24 11:05:00,573.74,573.91,573.59,573.63,4495.0,570.4852,570.6543,570.3361,570.3759,4495.0
2024-12-24 11:10:00,573.56,573.6,572.92,573.1,6339.0,570.3062,570.346,569.6699,569.8489,6339.0
2024-12-24 11:15:00,573.05,573.11,572.68,572.93,4869.0,569.7991,569.8588,569.4312,569.6798,4869.0
2024-12-24 11:20:00,572.91,573.13,572.83,573.13,8308.0,569.6599,569.8787,569.5804,569.8787,8308.0
2024-12-24 11:25:00,573.24,573.26,573.1,573.1,1177.0,569.9881,570.008,569.8489,569.8489,1177.0
2024-12-24 11:30:00,573.08,573.45,573.05,573.39,2417.0,569.829,570.1969,569.7991,570.1372,2417.0
2024-12-24 11:35:00,573.39,573.57,573.25,573.33,5130.0,570.1372,570.3162,569.998,570.0776,5130.0
2024-12-24 11:40:00,573.47,573.57,573.36,573.52,1642.0,570.2168,570.3162,570.1074,570.2665,1642.0
2024-12-24 11:45:00,573.54,573.88,573.54,573.88,2415.0,570.2864,570.6244,570.2864,570.6244,2415.0
2024-12-24 11:50:00,574.0,574.13,573.26,573.66,5771.0,570.7438,570.873,570.008,570.4057,5771.0
2024-12-24 11:55:00,573.7,573.87,573.5,573.5,3157.0,570.4455,570.6145,570.2466,570.2466,3157.0
2024-12-24 12:00:00,573.24,573.6,573.24,573.6,1604.0,569.9881,570.346,569.9881,570.346,1604.0
2024-12-24 12:05:00,573.71,573.8,573.64,573.8,1015.0,570.4554,570.5449,570.3858,570.5449,1015.0
2024-12-24 12:10:00,574.02,574.13,573.92,574.08,1000.0,570.7636,570.873,570.6642,570.8233,1000.0
2024-12-24 12:15:00,574.3,574.49,574.23,574.49,1397.0,571.0421,571.231,570.9724,571.231,1397.0
2024-12-24 12:20:00,574.51,574.68,574.44,574.68,2977.0,571.2509,571.4199,571.1813,571.4199,2977.0
2024-12-24 12:25:00,574.75,574.93,574.57,574.75,14700.0,571.4895,571.6685,571.3105,571.4895,14700.0
2024-12-24 12:30:00,574.68,574.68,574.0,574.0,7105.0,571.4199,571.4199,570.7438,570.7438,7105.0
2024-12-24 12:35:00,573.96,574.5,573.95,574.5,2399.0,570.704,571.2409,570.694,571.2409,2399.0
2024-12-24 12:40:00,574.66,574.76,574.48,574.56,7537.0,571.4,571.4994,571.221,571.3006,7537.0
2024-12-24 12:45:00,574.63,574.87,574.47,574.87,7423.0,571.3702,571.6088,571.2111,571.6088,7423.0
2024-12-24 12:50:00,574.91,575.63,574.91,575.37,7710.0,571.6486,572.3645,571.6486,572.106,7710.0
2024-12-24 12:55:00,575.52,576.12,575.44,575.74,38469.0,572.2551,572.8517,572.1756,572.4739,38469.0
2024-12-26 09:30:00,573.4,573.52,572.2,573.16,44321.0,570.1472,570.2665,568.954,569.9085,44321.0
2024-12-26 09:35:00,573.32,573.63,572.63,572.76,11052.0,570.0676,570.3759,569.3815,569.5108,11052.0
2024-12-26 09:40:00,572.38,573.95,572.36,573.83,7530.0,569.1329,570.694,569.1131,570.5747,7530.0
2024-12-26 09:45:00,573.73,574.71,573.73,574.58,8468.0,570.4753,571.4497,570.4753,571.3205,8468.0
2024-12-26 09:50:00,574.17,574.72,573.12,573.39,8692.0,570.9128,571.4597,569.8687,570.1372,8692.0
2024-12-26 09:55:00,573.28,574.73,573.28,574.55,7609.0,570.0278,571.4696,570.0278,571.2906,7609.0
2024-12-26 10:00:00,574.56,574.84,574.21,574.67,3221.0,571.3006,571.579,570.9526,571.41,3221.0
2024-12-26 10:05:00,574.53,574.92,574.52,574.58,14808.0,571.2707,571.6585,571.2608,571.3205,14808.0
2024-12-26 10:10:00,574.85,575.22,574.65,575.2,9526.0,571.5889,571.9568,571.3901,571.9369,9526.0
2024-12-26 10:15:00,575.21,575.7,575.21,575.57,3813.0,571.9469,572.4341,571.9469,572.3048,3813.0
2024-12-26 10:20:00,575.58,576.19,575.49,576.13,3429.0,572.3148,572.9213,572.2253,572.8617,3429.0
2024-12-26 10:25:00,575.81,575.81,575.14,575.36,4333.0,572.5435,572.5435,571.8773,572.096,4333.0
2024-12-26 10:30:00,575.31,575.67,575.16,575.48,3514.0,572.0463,572.4043,571.8972,572.2154,3514.0
2024-12-26 10:35:00,575.43,575.57,575.2,575.2,1522.0,572.1656,572.3048,571.9369,571.9369,1522.0
2024-12-26 10:40:00,575.18,575.22,574.91,575.09,1868.0,571.9171,571.9568,571.6486,571.8276,1868.0
2024-12-26 10:45:00,575.11,575.91,575.11,575.89,3872.0,571.8475,572.6429,571.8475,572.623,3872.0
2024-12-26 10:50:00,576.28,576.52,576.18,576.48,9525.0,573.0108,573.2495,572.9114,573.2097,9525.0
2024-12-26 10:55:00,576.5,576.81,576.33,576.81,4250.0,573.2296,573.5378,573.0605,573.5378,4250.0
2024-12-26 11:00:00,576.8,576.94,576.59,576.94,3055.0,573.5279,573.6671,573.3191,573.6671,3055.0
2024-12-26 11:05:00,576.85,576.96,576.82,576.84,1306.0,573.5776,573.687,573.5478,573.5676,1306.0
2024-12-26 11:10:00,576.95,577.32,576.95,577.2,1615.0,573.677,574.0449,573.677,573.9256,1615.0
2024-12-26 11:15:00,577.41,577.61,577.39,577.4,8336.0,574.1344,574.3333,574.1145,574.1245,8336.0
2024-12-26 11:20:00,577.58,577.58,577.17,577.17,6027.0,574.3034,574.3034,573.8958,573.8958,6027.0
2024-12-26 11:25:00,577.11,577.16,576.84,577.01,1900.0,573.8361,573.8858,573.5676,573.7367,1900.0
2024-12-26 11:30:00,577.07,577.07,576.83,576.83,600.0,573.7963,573.7963,573.5577,573.5577,600.0
2024-12-26 11:35:00,576.88,577.04,576.75,577.04,1432.0,573.6074,573.7665,573.4782,573.7665,1432.0
2024-12-26 11:40:00,577.03,577.59,577.03,577.59,2169.0,573.7566,574.3134,573.7566,574.3134,2169.0
2024-12-26 11:45:00,577.59,577.59,577.41,577.51,1798.0,574.3134,574.3134,574.1344,574.2338,1798.0
2024-12-26 11:50:00,577.6,577.82,577.6,577.72,13722.0,574.3233,574.5421,574.3233,574.4427,13722.0
2024-12-26 11:55:00,577.87,578.11,577.87,578.11,906.0,574.5918,574.8304,574.5918,574.8304,906.0
2024-12-26 12:00:00,577.83,577.94,577.78,577.84,4888.0,574.552,574.6614,574.5023,574.562,4888.0
2024-12-26 12:05:00,577.81,577.81,577.46,577.46,1576.0,574.5321,574.5321,574.1841,574.1841,1576.0
2024-12-26 12:10:00,577.57,577.6,577.43,577.54,3363.0,574.2935,574.3233,574.1543,574.2637,3363.0
2024-12-26 12:15:00,577.38,577.51,577.35,577.38,909.0,574.1046,574.2338,574.0747,574.1046,909.0
2024-12-26 12:20:00,577.26,577.26,577.07,577.18,1849.0,573.9853,573.9853,573.7963,573.9057,1849.0
2024-12-26 12:25:00,577.06,577.06,576.68,576.71,3102.0,573.7864,573.7864,573.4086,573.4384,3102.0
2024-12-26 12:30:00,576.65,576.67,576.65,576.67,300.0,573.3787,573.3986,573.3787,573.3986,300.0
2024-12-26 12:35:00,576.94,576.94,576.62,576.63,1340.0,573.6671,573.6671,573.3489,573.3588,1340.0
2024-12-26 12:40:00,576.67,576.97,576.67,576.97,600.0,573.3986,573.6969,573.3986,573.6969,600.0
2024-12-26 12:45:00,576.97,576.97,576.07,576.23,500.0,573.6969,573.6969,572.802,572.9611,500.0
2024-12-26 12:50:00,576.1,576.39,576.1,576.39,2556.0,572.8318,573.1202,572.8318,573.1202,2556.0
2024-12-26 12:55:00,576.58,576.61,576.12,576.12,1583.0,573.3091,573.3389,572.8517,572.8517,1583.0
2024-12-26 13:00:00,576.63,576.99,576.63,576.98,900.0,573.3588,573.7168,573.3588,573.7068,900.0
2024-12-26 13:05:00,576.87,576.98,576.87,576.96,600.0,573.5975,573.7068,573.5975,573.687,600.0
2024-12-26 13:10:00,577.07,577.07,576.78,576.92,516.0,573.7963,573.7963,573.508,573.6472,516.0
2024-12-26 13:15:00,577.07,577.2,577.06,577.19,1527.0,573.7963,573.9256,573.7864,573.9157,1527.0
2024-12-26 13:20:00,577.33,577.55,577.31,577.4,5500.0,574.0549,574.2736,574.035,574.1245,5500.0
2024-12-26 13:25:00,577.49,577.83,577.49,577.5,5126.0,574.214,574.552,574.214,574.2239,5126.0
2024-12-26 13:30:00,577.43,577.52,576.94,576.94,1034.0,574.1543,574.2438,573.6671,573.6671,1034.0
2024-12-26 13:35:00,576.97,577.2,576.97,577.2,1672.0,573.6969,573.9256,573.6969,573.9256,1672.0
2024-12-26 13:40:00,576.85,576.85,576.57,576.57,378.0,573.5776,573.5776,573.2992,573.2992,378.0
2024-12-26 13:45:00,576.64,576.9,576.64,576.9,703.0,573.3688,573.6273,573.3688,573.6273,703.0
2024-12-26 13:50:00,576.95,577.11,576.82,577.11,2649.0,573.677,573.8361,573.5478,573.8361,2649.0
2024-12-26 13:55:00,577.12,577.18,576.91,576.96,2616.0,573.8461,573.9057,573.6372,573.687,2616.0
2024-12-26 14:00:00,576.97,577.13,576.88,577.13,3850.0,573.6969,573.856,573.6074,573.856,3850.0
2024-12-26 14:05:00,577.14,577.14,576.74,577.05,2640.0,573.8659,573.8659,573.4682,573.7765,2640.0
2024-12-26 14:10:00,577.11,577.2,577.01,577.06,2945.0,573.8361,573.9256,573.7367,573.7864,2945.0
2024-12-26 14:15:00,576.82,577.06,576.82,576.92,2450.0,573.5478,573.7864,573.5478,573.6472,2450.0
2024-12-26 14:20:00,576.94,577.13,576.94,577.13,1302.0,573.6671,573.856,573.6671,573.856,1302.0
2024-12-26 14:25:00,577.05,577.05,576.89,576.89,737.0,573.7765,573.7765,573.6174,573.6174,737.0
2024-12-26 14:30:00,576.99,577.0,576.7,576.7,1654.0,573.7168,573.7267,573.4284,573.4284,1654.0
2024-12-26 14:35:00,576.73,576.75,576.55,576.75,2600.0,573.4583,573.4782,573.2793,573.4782,2600.0
2024-12-26 14:40:00,576.82,577.13,576.78,577.02,2579.0,573.5478,573.856,573.508,573.7466,2579.0
2024-12-26 14:45:00,576.93,577.06,576.93,577.06,800.0,573.6571,573.7864,573.6571,573.7864,800.0
2024-12-26 14:50:00,577.06,577.15,576.96,577.15,3437.0,573.7864,573.8759,573.687,573.8759,3437.0
2024-12-26 14:55:00,577.17,577.32,577.13,577.13,1616.0,573.8958,574.0449,573.856,573.856,1616.0
2024-12-26 15:00:00,577.11,577.2,576.94,577.06,3577.0,573.8361,573.9256,573.6671,573.7864,3577.0
2024-12-26 15:05:00,577.21,577.53,577.2,577.43,2000.0,573.9355,574.2537,573.9256,574.1543,2000.0
2024-12-26 15:10:00,577.57,577.58,577.27,577.29,1953.0,574.2935,574.3034,573.9952,574.0151,1953.0
2024-12-26 15:15:00,577.04,577.04,576.78,576.89,1664.0,573.7665,573.7665,573.508,573.6174,1664.0
2024-12-26 15:20:00,577.03,577.3,576.94,577.3,1404.0,573.7566,574.025,573.6671,574.025,1404.0
2024-12-26 15:25:00,577.3,577.45,577.24,577.43,2933.0,574.025,574.1742,573.9654,574.1543,2933.0
2024-12-26 15:30:00,577.32,577.58,577.18,577.53,13405.0,574.0449,574.3034,573.9057,574.2537,13405.0
2024-12-26 15:35:00,577.52,578.02,577.45,577.83,3936.0,574.2438,574.7409,574.1742,574.552,3936.0
2024-12-26 15:40:00,577.9,578.16,577.9,578.03,2810.0,574.6216,574.8802,574.6216,574.7509,2810.0
2024-12-26 15:45:00,578.11,578.72,578.06,578.52,4810.0,574.8304,575.437,574.7807,575.2381,4810.0
2024-12-26 15:50:00,578.54,578.64,578.17,578.43,10268.0,575.258,575.3574,574.8901,575.1486,10268.0
2024-12-26 15:55:00,578.37,578.52,577.5,577.92,54665.0,575.089,575.2381,574.2239,574.6415,54665.0
2024-12-27 09:30:00,574.58,575.82,573.64,575.48,26241.0,571.3205,572.5534,570.3858,572.2154,26241.0
2024-12-27 09:35:00,575.48,575.84,574.68,575.52,37347.0,572.2154,572.5733,571.4199,572.2551,37347.0
2024-12-27 09:40:00,575.29,577.23,575.27,576.97,15151.0,572.0264,573.9554,572.0065,573.6969,15151.0
2024-12-27 09:45:00,576.99,578.01,576.82,577.58,15810.0,573.7168,574.731,573.5478,574.3034,15810.0
2024-12-27 09:50:00,577.48,577.57,577.03,577.35,11624.0,574.204,574.2935,573.7566,574.0747,11624.0
2024-12-27 09:55:00,577.34,577.56,576.69,576.7,8830.0,574.0648,574.2836,573.4185,573.4284,8830.0
2024-12-27 10:00:00,576.8,576.8,574.66,574.66,13173.0,573.5279,573.5279,571.4,571.4,13173.0
2024-12-27 10:05:00,574.5,574.89,574.16,574.81,11647.0,571.2409,571.6287,570.9028,571.5492,11647.0
2024-12-27 10:10:00,574.75,574.75,573.14,573.21,13253.0,571.4895,571.4895,569.8886,569.9582,13253.0
2024-12-27 10:15:00,573.27,573.35,572.34,572.43,21539.0,570.0179,570.0974,569.0932,569.1827,21539.0
2024-12-27 10:20:00,572.23,573.31,572.07,572.58,14517.0,568.9838,570.0577,568.8247,569.3318,14517.0
2024-12-27 10:25:00,572.72,572.73,571.8,571.86,4499.0,569.471,569.481,568.5562,568.6159,4499.0
2024-12-27 10:30:00,571.52,571.94,571.32,571.74,10146.0,568.2778,568.6954,568.079,568.4966,10146.0
2024-12-27 10:35:00,571.79,572.0,571.48,571.68,3029.0,568.5463,568.7551,568.238,568.4369,3029.0
2024-12-27 10:40:00,571.62,573.08,571.62,573.03,4825.0,568.3773,569.829,568.3773,569.7793,4825.0
2024-12-27 10:45:00,573.04,573.76,572.69,573.65,3196.0,569.7892,570.5051,569.4412,570.3957,3196.0
2024-12-27 10:50:00,573.66,573.85,573.65,573.85,1100.0,570.4057,570.5946,570.3957,570.5946,1100.0
2024-12-27 10:55:00,573.84,573.91,573.3,573.39,10911.0,570.5847,570.6543,570.0477,570.1372,10911.0
2024-12-27 11:00:00,573.18,573.19,572.16,572.16,3001.0,569.9284,569.9383,568.9142,568.9142,3001.0
2024-12-27 11:05:00,572.45,572.51,572.08,572.15,2687.0,569.2025,569.2622,568.8346,568.9042,2687.0
2024-12-27 11:10:00,572.25,572.25,571.92,571.93,1831.0,569.0037,569.0037,568.6756,568.6855,1831.0
2024-12-27 11:15:00,571.71,571.71,571.21,571.21,1491.0,568.4667,568.4667,567.9696,567.9696,1491.0
2024-12-27 11:20:00,571.0,571.79,571.0,571.79,8629.0,567.7608,568.5463,567.7608,568.5463,8629.0
2024-12-27 11:25:00,571.96,572.5,571.89,572.5,2455.0,568.7153,569.2523,568.6457,569.2523,2455.0
2024-12-27 11:30:00,572.39,572.77,572.29,572.4,3674.0,569.1429,569.5207,569.0435,569.1528,3674.0
2024-12-27 11:35:00,572.37,572.83,572.25,572.25,3066.0,569.123,569.5804,569.0037,569.0037,3066.0
2024-12-27 11:40:00,572.34,572.35,571.38,571.4,3322.0,569.0932,569.1031,568.1386,568.1585,3322.0
2024-12-27 11:45:00,571.5,571.5,570.58,570.58,4034.0,568.2579,568.2579,567.3432,567.3432,4034.0
2024-12-27 11:50:00,570.35,570.35,569.46,569.51,1980.0,567.1145,567.1145,566.2295,566.2792,1980.0
2024-12-27 11:55:00,569.66,570.01,569.62,569.81,39453.0,566.4284,566.7764,566.3886,566.5775,39453.0
2024-12-27 12:00:00,569.81,570.09,569.81,569.86,2124.0,566.5775,566.8559,566.5775,566.6272,2124.0
2024-12-27 12:05:00,569.86,569.91,569.26,569.88,3784.0,566.6272,566.677,566.0306,566.6471,3784.0
2024-12-27 12:10:00,569.98,570.06,569.45,569.74,2152.0,566.7466,566.8261,566.2196,566.5079,2152.0
2024-12-27 12:15:00,569.63,569.85,569.42,569.42,1800.0,566.3985,566.6173,566.1897,566.1897,1800.0
2024-12-27 12:20:00,569.11,569.49,569.01,569.22,2149.0,565.8815,566.2593,565.7821,565.9909,2149.0
2024-12-27 12:25:00,569.18,569.7,569.11,569.41,5894.0,565.9511,566.4681,565.8815,566.1798,5894.0
2024-12-27 12:30:00,569.4,570.01,569.4,569.58,16815.0,566.1698,566.7764,566.1698,566.3488,16815.0
2024-12-27 12:35:00,569.7,569.75,568.68,568.92,4453.0,566.4681,566.5179,565.4539,565.6926,4453.0
2024-12-27 12:40:00,569.07,569.37,569.07,569.19,3414.0,565.8417,566.14,565.8417,565.961,3414.0
2024-12-27 12:45:00,569.17,569.42,568.98,568.99,1916.0,565.9412,566.1897,565.7522,565.7622,1916.0
2024-12-27 12:50:00,569.19,569.58,569.09,569.52,5948.0,565.961,566.3488,565.8616,566.2892,5948.0
2024-12-27 12:55:00,569.67,569.92,569.66,569.88,5135.0,566.4383,566.6869,566.4284,566.6471,5135.0
2024-12-27 13:00:00,570.15,570.6,570.13,570.6,1401.0,566.9156,567.363,566.8957,567.363,1401.0
2024-12-27 13:05:00,570.63,570.71,570.29,570.38,6840.0,567.3929,567.4724,567.0548,567.1443,6840.0
2024-12-27 13:10:00,570.32,570.59,570.32,570.59,602.0,567.0846,567.3531,567.0846,567.3531,602.0
2024-12-27 13:15:00,570.58,570.83,570.58,570.58,2436.0,567.3432,567.5917,567.3432,567.3432,2436.0
2024-12-27 13:20:00,570.66,570.8,570.55,570.65,1713.0,567.4227,567.5619,567.3133,567.4128,1713.0
2024-12-27 13:25:00,570.68,570.84,570.39,570.61,6696.0,567.4426,567.6017,567.1542,567.373,6696.0
2024-12-27 13:30:00,570.38,570.71,570.38,570.64,2515.0,567.1443,567.4724,567.1443,567.4028,2515.0
2024-12-27 13:35:00,571.05,571.25,571.05,571.25,813.0,567.8105,568.0094,567.8105,568.0094,813.0
2024-12-27 13:40:00,571.32,571.32,571.03,571.03,542.0,568.079,568.079,567.7906,567.7906,542.0
2024-12-27 13:45:00,571.23,571.26,570.96,571.09,7960.0,567.9895,568.0193,567.721,567.8503,7960.0
2024-12-27 13:50:00,571.06,571.71,571.06,571.71,11443.0,567.8204,568.4667,567.8204,568.4667,11443.0
2024-12-27 13:55:00,571.84,571.93,571.79,571.88,3603.0,568.596,568.6855,568.5463,568.6358,3603.0
2024-12-27 14:00:00,571.68,571.8,571.53,571.63,1650.0,568.4369,568.5562,568.2878,568.3872,1650.0
2024-12-27 14:05:00,571.43,572.01,571.43,571.99,2648.0,568.1883,568.765,568.1883,568.7452,2648.0
2024-12-27 14:10:00,571.89,572.18,571.89,571.92,1700.0,568.6457,568.9341,568.6457,568.6756,1700.0
2024-12-27 14:15:00,571.88,572.54,571.88,572.51,1822.0,568.6358,569.292,568.6358,569.2622,1822.0
2024-12-27 14:20:00,572.42,572.55,571.93,572.19,2200.0,569.1727,569.302,568.6855,568.944,2200.0
2024-12-27 14:25:00,572.22,572.22,571.88,572.2,3451.0,568.9739,568.9739,568.6358,568.954,3451.0
2024-12-27 14:30:00,571.96,572.16,571.8,572.13,2828.0,568.7153,568.9142,568.5562,568.8844,2828.0
2024-12-27 14:35:00,572.34,572.64,572.34,572.44,1200.0,569.0932,569.3915,569.0932,569.1926,1200.0
2024-12-27 14:40:00,572.7,572.94,572.66,572.94,4947.0,569.4511,569.6898,569.4114,569.6898,4947.0
2024-12-27 14:45:00,573.21,573.51,573.04,573.51,3324.0,569.9582,570.2565,569.7892,570.2565,3324.0
2024-12-27 14:50:00,573.48,573.48,573.29,573.33,1077.0,570.2267,570.2267,570.0378,570.0776,1077.0
2024-12-27 14:55:00,573.31,573.85,573.3,573.62,3188.0,570.0577,570.5946,570.0477,570.3659,3188.0
2024-12-27 15:00:00,573.52,573.53,572.86,573.03,3008.0,570.2665,570.2764,569.6102,569.7793,3008.0
2024-12-27 15:05:00,572.5,573.1,572.5,573.04,2275.0,569.2523,569.8489,569.2523,569.7892,2275.0
2024-12-27 15:10:00,572.91,572.91,571.91,572.0,3246.0,569.6599,569.6599,568.6656,568.7551,3246.0
2024-12-27 15:15:00,572.06,572.11,571.77,572.0,3658.0,568.8148,568.8645,568.5264,568.7551,3658.0
2024-12-27 15:20:00,571.84,571.84,571.5,571.7,2536.0,568.596,568.596,568.2579,568.4568,2536.0
2024-12-27 15:25:00,571.77,571.94,571.71,571.87,1677.0,568.5264,568.6954,568.4667,568.6258,1677.0
2024-12-27 15:30:00,571.71,571.85,571.41,571.59,3087.0,568.4667,568.606,568.1684,568.3474,3087.0
2024-12-27 15:35:00,571.59,571.7,571.36,571.7,1852.0,568.3474,568.4568,568.1187,568.4568,1852.0
2024-12-27 15:40:00,571.45,571.48,570.76,570.87,9726.0,568.2082,568.238,567.5221,567.6315,9726.0
2024-12-27 15:45:00,570.98,571.58,570.77,571.51,10886.0,567.7409,568.3375,567.5321,568.2679,10886.0
2024-12-27 15:50:00,571.56,573.07,571.51,572.48,19400.0,568.3176,569.819,568.2679,569.2324,19400.0
2024-12-27 15:55:00,572.51,572.64,571.97,572.32,52247.0,569.2622,569.3915,568.7253,569.0733,52247.0
2024-12-30 09:30:00,569.0,569.0,567.05,567.65,28743.0,565.7721,565.7721,563.8332,564.4298,28743.0
2024-12-30 09:35:00,567.84,567.84,564.88,564.94,29658.0,564.6187,564.6187,561.6755,561.7352,29658.0
2024-12-30 09:40:00,565.1,565.3,564.38,565.01,10222.0,561.8942,562.0931,561.1783,561.8048,10222.0
2024-12-30 09:45:00,565.08,565.7,564.16,564.16,65237.0,561.8744,562.4908,560.9596,560.9596,65237.0
2024-12-30 09:50:00,564.1,564.9,563.84,564.62,16489.0,560.8999,561.6954,560.6414,561.417,16489.0
2024-12-30 09:55:00,564.64,564.82,563.56,563.6,9013.0,561.4369,561.6158,560.363,560.4028,9013.0
2024-12-30 10:00:00,563.36,565.4,563.22,564.87,124987.0,560.1641,562.1925,560.0249,561.6655,124987.0
2024-12-30 10:05:00,564.88,565.16,564.22,564.23,17486.0,561.6755,561.9539,561.0192,561.0292,17486.0
2024-12-30 10:10:00,563.96,564.63,563.62,564.37,24472.0,560.7607,561.4269,560.4226,561.1684,24472.0
2024-12-30 10:15:00,564.19,564.38,563.67,563.87,5192.0,560.9894,561.1783,560.4724,560.6712,5192.0
2024-12-30 10:20:00,564.11,564.13,563.39,563.39,4342.0,560.9099,560.9297,560.1939,560.1939,4342.0
2024-12-30 10:25:00,563.7,564.5,563.69,563.95,5861.0,560.5022,561.2976,560.4922,560.7508,5861.0
2024-12-30 10:30:00,563.81,564.59,563.81,564.43,7014.0,560.6116,561.3871,560.6116,561.228,7014.0
2024-12-30 10:35:00,564.33,564.99,563.74,564.98,21513.0,561.1286,561.7849,560.542,561.7749,21513.0
2024-12-30 10:40:00,564.84,565.49,564.82,565.37,7813.0,561.6357,562.282,561.6158,562.1627,7813.0
2024-12-30 10:45:00,565.29,565.94,564.57,564.77,26304.0,562.0832,562.7295,561.3672,561.5661,26304.0
2024-12-30 10:50:00,564.9,565.65,564.88,565.59,9218.0,561.6954,562.4411,561.6755,562.3815,9218.0
2024-12-30 10:55:00,565.56,566.74,565.55,566.74,8628.0,562.3516,563.5249,562.3417,563.5249,8628.0
2024-12-30 11:00:00,566.63,566.86,566.33,566.77,8195.0,563.4156,563.6443,563.1173,563.5548,8195.0
2024-12-30 11:05:00,566.83,567.76,566.83,567.6,23595.0,563.6144,564.5392,563.6144,564.3801,23595.0
2024-12-30 11:10:00,567.8,567.84,567.46,567.68,3943.0,564.5789,564.6187,564.2409,564.4596,3943.0
2024-12-30 11:15:00,567.74,568.21,567.72,567.99,7264.0,564.5193,564.9866,564.4994,564.7678,7264.0
2024-12-30 11:20:00,568.14,568.3,567.62,567.77,7215.0,564.917,565.0761,564.3999,564.5491,7215.0
2024-12-30 11:25:00,567.74,568.04,567.68,567.95,5099.0,564.5193,564.8176,564.4596,564.7281,5099.0
2024-12-30 11:30:00,567.93,568.32,567.93,568.29,15880.0,564.7082,565.096,564.7082,565.0661,15880.0
2024-12-30 11:35:00,568.25,568.63,568.25,568.63,6532.0,565.0264,565.4042,565.0264,565.4042,6532.0
2024-12-30 11:40:00,568.78,569.71,568.71,569.44,31662.0,565.5534,566.4781,565.4838,566.2096,31662.0
2024-12-30 11:45:00,569.44,569.55,567.99,567.99,19080.0,566.2096,566.319,564.7678,564.7678,19080.0
2024-12-30 11:50:00,568.09,568.6,568.08,568.57,2271.0,564.8673,565.3744,564.8573,565.3446,2271.0
2024-12-30 11:55:00,568.68,569.16,568.67,569.07,5719.0,565.4539,565.9312,565.444,565.8417,5719.0
2024-12-30 12:00:00,568.98,569.79,568.98,569.57,19214.0,565.7522,566.5576,565.7522,566.3389,19214.0
2024-12-30 12:05:00,569.56,569.75,569.13,569.42,6628.0,566.3289,566.5179,565.9014,566.1897,6628.0
2024-12-30 12:10:00,569.52,569.95,569.52,569.64,2894.0,566.2892,566.7167,566.2892,566.4085,2894.0
2024-12-30 12:15:00,569.59,569.78,569.54,569.58,6080.0,566.3588,566.5477,566.3091,566.3488,6080.0
2024-12-30 12:20:00,569.57,570.12,569.57,569.76,4628.0,566.3389,566.8858,566.3389,566.5278,4628.0
2024-12-30 12:25:00,569.74,569.91,569.59,569.75,3146.0,566.5079,566.677,566.3588,566.5179,3146.0
2024-12-30 12:30:00,569.75,569.98,569.61,569.95,2707.0,566.5179,566.7466,566.3787,566.7167,2707.0
2024-12-30 12:35:00,569.89,570.08,569.73,569.8,2730.0,566.6571,566.846,566.498,566.5676,2730.0
2024-12-30 12:40:00,569.7,569.97,569.46,569.97,2768.0,566.4681,566.7366,566.2295,566.7366,2768.0
2024-12-30 12:45:00,569.9,570.54,569.9,570.54,3537.0,566.667,567.3034,566.667,567.3034,3537.0
2024-12-30 12:50:00,570.66,570.66,570.03,570.11,5635.0,567.4227,567.4227,566.7963,566.8758,5635.0
2024-12-30 12:55:00,569.91,570.46,569.24,570.38,8322.0,566.677,567.2238,566.0108,567.1443,8322.0
2024-12-30 13:00:00,570.31,570.31,569.7,569.8,3173.0,567.0747,567.0747,566.4681,566.5676,3173.0
2024-12-30 13:05:00,569.8,570.44,569.57,570.44,8277.0,566.5676,567.2039,566.3389,567.2039,8277.0
2024-12-30 13:10:00,570.41,571.05,570.41,571.05,11022.0,567.1741,567.8105,567.1741,567.8105,11022.0
2024-12-30 13:15:00,571.12,571.3,570.48,570.65,4678.0,567.8801,568.0591,567.2437,567.4128,4678.0
2024-12-30 13:20:00,570.68,570.84,570.26,570.26,4294.0,567.4426,567.6017,567.025,567.025,4294.0
2024-12-30 13:25:00,570.19,570.26,569.72,570.06,6378.0,566.9554,567.025,566.488,566.8261,6378.0
2024-12-30 13:30:00,569.87,570.5,569.86,570.4,3210.0,566.6372,567.2636,566.6272,567.1642,3210.0
2024-12-30 13:35:00,570.66,570.7,569.97,570.28,9155.0,567.4227,567.4625,566.7366,567.0449,9155.0
2024-12-30 13:40:00,570.31,570.68,570.31,570.53,2017.0,567.0747,567.4426,567.0747,567.2934,2017.0
2024-12-30 13:45:00,570.68,570.78,570.54,570.59,12105.0,567.4426,567.542,567.3034,567.3531,12105.0
2024-12-30 13:50:00,570.7,570.93,570.53,570.78,2529.0,567.4625,567.6912,567.2934,567.542,2529.0
2024-12-30 13:55:00,571.0,571.16,570.66,570.66,1603.0,567.7608,567.9199,567.4227,567.4227,1603.0
2024-12-30 14:00:00,570.84,570.91,570.57,570.57,1964.0,567.6017,567.6713,567.3332,567.3332,1964.0
2024-12-30 14:05:00,570.69,570.69,569.85,570.34,21588.0,567.4525,567.4525,566.6173,567.1045,21588.0
2024-12-30 14:10:00,570.39,570.4,569.46,569.76,6725.0,567.1542,567.1642,566.2295,566.5278,6725.0
2024-12-30 14:15:00,569.84,569.88,569.64,569.69,3799.0,566.6074,566.6471,566.4085,566.4582,3799.0
2024-12-30 14:20:00,569.67,569.67,568.96,569.34,14158.0,566.4383,566.4383,565.7323,566.1102,14158.0
2024-12-30 14:25:00,569.49,569.85,569.49,569.59,4618.0,566.2593,566.6173,566.2593,566.3588,4618.0
2024-12-30 14:30:00,569.67,570.06,569.66,569.83,7622.0,566.4383,566.8261,566.4284,566.5974,7622.0
2024-12-30 14:35:00,569.89,569.92,569.58,569.74,10813.0,566.6571,566.6869,566.3488,566.5079,10813.0
2024-12-30 14:40:00,569.8,570.0,569.72,569.84,8216.0,566.5676,566.7664,566.488,566.6074,8216.0
2024-12-30 14:45:00,569.85,570.16,569.8,569.94,7974.0,566.6173,566.9255,566.5676,566.7068,7974.0
2024-12-30 14:50:00,569.92,570.09,569.81,570.02,4001.0,566.6869,566.8559,566.5775,566.7863,4001.0
2024-12-30 14:55:00,570.0,570.19,569.99,570.0,3447.0,566.7664,566.9554,566.7565,566.7664,3447.0
2024-12-30 15:00:00,569.98,570.01,569.58,569.58,5885.0,566.7466,566.7764,566.3488,566.3488,5885.0
2024-12-30 15:05:00,569.68,569.87,569.46,569.87,7667.0,566.4483,566.6372,566.2295,566.6372,7667.0
2024-12-30 15:10:00,569.87,570.33,569.7,570.33,5798.0,566.6372,567.0946,566.4681,567.0946,5798.0
2024-12-30 15:15:00,570.24,570.77,570.12,570.76,12642.0,567.0051,567.5321,566.8858,567.5221,12642.0
2024-12-30 15:20:00,570.8,570.86,570.58,570.73,17574.0,567.5619,567.6216,567.3432,567.4923,17574.0
2024-12-30 15:25:00,570.73,570.78,569.69,569.7,13844.0,567.4923,567.542,566.4582,566.4681,13844.0
2024-12-30 15:30:00,569.7,569.91,569.29,569.42,18547.0,566.4681,566.677,566.0605,566.1897,18547.0
2024-12-30 15:35:00,569.46,569.52,569.08,569.2,18712.0,566.2295,566.2892,565.8517,565.971,18712.0
2024-12-30 15:40:00,569.19,569.76,569.11,569.76,4623.0,565.961,566.5278,565.8815,566.5278,4623.0
2024-12-30 15:45:00,569.65,570.32,569.65,570.09,5958.0,566.4184,567.0846,566.4184,566.8559,5958.0
2024-12-30 15:50:00,569.96,570.47,569.48,569.48,12409.0,566.7267,567.2338,566.2494,566.2494,12409.0
2024-12-30 15:55:00,569.5,569.65,568.13,568.27,88157.0,566.2693,566.4184,564.9071,565.0463,88157.0
2024-12-31 09:30:00,571.22,571.58,570.35,571.06,11837.0,567.9795,568.3375,567.1145,567.8204,11837.0
2024-12-31 09:35:00,570.99,571.64,570.13,570.36,23768.0,567.7508,568.3971,566.8957,567.1244,23768.0
2024-12-31 09:40:00,569.73,570.41,569.43,570.4,2102.0,566.498,567.1741,566.1997,567.1642,2102.0
2024-12-31 09:45:00,571.0,571.54,570.93,571.15,4172.0,567.7608,568.2977,567.6912,567.9099,4172.0
2024-12-31 09:50:00,571.13,571.13,569.8,570.11,2063.0,567.89,567.89,566.5676,566.8758,2063.0
2024-12-31 09:55:00,570.61,571.48,570.4,571.46,2478.0,567.373,568.238,567.1642,568.2182,2478.0
2024-12-31 10:00:00,571.74,572.15,571.61,571.95,3289.0,568.4966,568.9042,568.3673,568.7054,3289.0
2024-12-31 10:05:00,571.55,571.55,570.16,570.22,2098.0,568.3077,568.3077,566.9255,566.9852,2098.0
2024-12-31 10:10:00,570.7,571.03,570.48,571.03,4208.0,567.4625,567.7906,567.2437,567.7906,4208.0
2024-12-31 10:15:00,571.35,572.59,571.23,572.36,7909.0,568.1088,569.3418,567.9895,569.1131,7909.0
2024-12-31 10:20:00,572.3,573.17,572.12,573.01,3986.0,569.0534,569.9185,568.8744,569.7594,3986.0
2024-12-31 10:25:00,572.82,572.93,571.96,572.2,9156.0,569.5704,569.6798,568.7153,568.954,9156.0
2024-12-31 10:30:00,572.35,572.39,571.02,571.07,4798.0,569.1031,569.1429,567.7807,567.8304,4798.0
2024-12-31 10:35:00,571.26,572.22,571.21,572.22,25610.0,568.0193,568.9739,567.9696,568.9739,25610.0
2024-12-31 10:40:00,572.29,572.29,571.54,571.54,2422.0,569.0435,569.0435,568.2977,568.2977,2422.0
2024-12-31 10:45:00,571.62,571.62,571.12,571.25,1258.0,568.3773,568.3773,567.8801,568.0094,1258.0
2024-12-31 10:50:00,571.44,571.71,571.29,571.42,2831.0,568.1983,568.4667,568.0491,568.1784,2831.0
2024-12-31 10:55:00,571.26,571.35,570.86,570.95,4614.0,568.0193,568.1088,567.6216,567.7111,4614.0
2024-12-31 11:00:00,570.95,570.95,570.14,570.3,4192.0,567.7111,567.7111,566.9057,567.0647,4192.0
2024-12-31 11:05:00,570.22,570.6,570.17,570.36,2985.0,566.9852,567.363,566.9355,567.1244,2985.0
2024-12-31 11:10:00,570.68,570.82,570.29,570.82,2092.0,567.4426,567.5818,567.0548,567.5818,2092.0
2024-12-31 11:15:00,570.66,571.4,570.48,570.48,2474.0,567.4227,568.1585,567.2437,567.2437,2474.0
2024-12-31 11:20:00,570.56,570.74,570.29,570.3,5650.0,567.3233,567.5022,567.0548,567.0647,5650.0
2024-12-31 11:25:00,570.29,570.36,570.01,570.11,3107.0,567.0548,567.1244,566.7764,566.8758,3107.0
2024-12-31 11:30:00,569.78,569.99,569.77,569.83,1485.0,566.5477,566.7565,566.5378,566.5974,1485.0
2024-12-31 11:35:00,569.82,570.14,569.82,569.99,2626.0,566.5875,566.9057,566.5875,566.7565,2626.0
2024-12-31 11:40:00,569.75,570.48,569.72,570.42,5514.0,566.5179,567.2437,566.488,567.1841,5514.0
2024-12-31 11:45:00,570.58,570.66,570.14,570.47,2502.0,567.3432,567.4227,566.9057,567.2338,2502.0
2024-12-31 11:50:00,570.52,570.53,569.99,570.24,4999.0,567.2835,567.2934,566.7565,567.0051,4999.0
2024-12-31 11:55:00,569.85,570.0,569.78,569.86,7676.0,566.6173,566.7664,566.5477,566.6272,7676.0
2024-12-31 12:00:00,569.67,569.74,568.99,569.7,8289.0,566.4383,566.5079,565.7622,566.4681,8289.0
2024-12-31 12:05:00,569.83,569.88,569.49,569.77,11736.0,566.5974,566.6471,566.2593,566.5378,11736.0
2024-12-31 12:10:00,569.6,569.6,569.11,569.16,3830.0,566.3687,566.3687,565.8815,565.9312,3830.0
2024-12-31 12:15:00,569.16,569.38,569.02,569.36,2340.0,565.9312,566.15,565.792,566.1301,2340.0
2024-12-31 12:20:00,569.08,569.08,568.41,568.53,1686.0,565.8517,565.8517,565.1855,565.3048,1686.0
2024-12-31 12:25:00,568.55,568.73,568.14,568.15,4652.0,565.3247,565.5036,564.917,564.9269,4652.0
2024-12-31 12:30:00,568.37,568.37,567.93,568.2,1661.0,565.1457,565.1457,564.7082,564.9767,1661.0
2024-12-31 12:35:00,568.03,568.13,567.75,567.89,2096.0,564.8076,564.9071,564.5292,564.6684,2096.0
2024-12-31 12:40:00,567.97,568.38,567.89,568.35,1634.0,564.748,565.1556,564.6684,565.1258,1634.0
2024-12-31 12:45:00,568.29,568.62,568.29,568.62,962.0,565.0661,565.3943,565.0661,565.3943,962.0
2024-12-31 12:50:00,568.56,569.33,568.56,569.33,3233.0,565.3346,566.1002,565.3346,566.1002,3233.0
2024-12-31 12:55:00,569.8,570.46,569.6,570.43,6552.0,566.5676,567.2238,566.3687,567.194,6552.0
2024-12-31 13:00:00,570.17,570.44,569.94,570.24,16868.0,566.9355,567.2039,566.7068,567.0051,16868.0
2024-12-31 13:05:00,570.33,570.48,569.89,570.32,2500.0,567.0946,567.2437,566.6571,567.0846,2500.0
2024-12-31 13:10:00,570.14,570.27,569.72,569.93,1300.0,566.9057,567.0349,566.488,566.6968,1300.0
2024-12-31 13:15:00,569.75,570.07,569.6,569.6,2266.0,566.5179,566.836,566.3687,566.3687,2266.0
2024-12-31 13:20:00,569.34,569.34,568.15,568.15,1100.0,566.1102,566.1102,564.9269,564.9269,1100.0
2024-12-31 13:25:00,568.05,568.39,568.05,568.24,836.0,564.8275,565.1656,564.8275,565.0164,836.0
2024-12-31 13:30:00,568.04,568.94,567.97,568.94,2602.0,564.8176,565.7125,564.748,565.7125,2602.0
2024-12-31 13:35:00,568.76,568.83,568.29,568.83,4215.0,565.5335,565.6031,565.0661,565.6031,4215.0
2024-12-31 13:40:00,568.91,569.71,568.9,569.7,1747.0,565.6826,566.4781,565.6727,566.4681,1747.0
2024-12-31 13:45:00,569.71,569.77,569.42,569.77,2104.0,566.4781,566.5378,566.1897,566.5378,2104.0
2024-12-31 13:50:00,569.96,570.06,569.57,569.61,2255.0,566.7267,566.8261,566.3389,566.3787,2255.0
2024-12-31 13:55:00,569.43,569.44,569.04,569.09,2211.0,566.1997,566.2096,565.8119,565.8616,2211.0
2024-12-31 14:00:00,568.87,569.07,568.1,568.52,2522.0,565.6429,565.8417,564.8772,565.2948,2522.0
2024-12-31 14:05:00,568.52,569.6,568.52,569.59,1146.0,565.2948,566.3687,565.2948,566.3588,1146.0
2024-12-31 14:10:00,569.71,570.23,569.71,570.23,2512.0,566.4781,566.9951,566.4781,566.9951,2512.0
2024-12-31 14:15:00,570.17,570.18,568.9,568.9,4530.0,566.9355,566.9454,565.6727,565.6727,4530.0
2024-12-31 14:20:00,569.02,569.05,568.56,568.88,13415.0,565.792,565.8218,565.3346,565.6528,13415.0
2024-12-31 14:25:00,568.96,569.31,568.89,568.89,1400.0,565.7323,566.0804,565.6627,565.6627,1400.0
2024-12-31 14:30:00,568.73,568.73,568.29,568.3,2616.0,565.5036,565.5036,565.0661,565.0761,2616.0
2024-12-31 14:35:00,568.37,568.9,568.31,568.9,2576.0,565.1457,565.6727,565.086,565.6727,2576.0
2024-12-31 14:40:00,568.92,568.92,568.04,568.23,800.0,565.6926,565.6926,564.8176,565.0065,800.0
2024-12-31 14:45:00,568.37,568.48,568.24,568.38,3247.0,565.1457,565.2551,565.0164,565.1556,3247.0
2024-12-31 14:50:00,568.33,569.42,568.33,568.99,2299.0,565.1059,566.1897,565.1059,565.7622,2299.0
2024-12-31 14:55:00,569.02,569.56,569.02,569.43,3095.0,565.792,566.3289,565.792,566.1997,3095.0
2024-12-31 15:00:00,569.3,569.6,569.3,569.6,1062.0,566.0704,566.3687,566.0704,566.3687,1062.0
2024-12-31 15:05:00,569.86,570.22,569.86,570.12,2045.0,566.6272,566.9852,566.6272,566.8858,2045.0
2024-12-31 15:10:00,570.12,570.12,569.0,569.2,3218.0,566.8858,566.8858,565.7721,565.971,3218.0
2024-12-31 15:15:00,568.95,569.58,568.94,569.55,5960.0,565.7224,566.3488,565.7125,566.319,5960.0
2024-12-31 15:20:00,569.49,570.06,569.39,569.68,5919.0,566.2593,566.8261,566.1599,566.4483,5919.0
2024-12-31 15:25:00,569.42,570.35,569.42,570.34,3450.0,566.1897,567.1145,566.1897,567.1045,3450.0
2024-12-31 15:30:00,570.18,570.21,569.54,569.6,7552.0,566.9454,566.9753,566.3091,566.3687,7552.0
2024-12-31 15:35:00,569.79,570.21,569.35,569.35,2304.0,566.5576,566.9753,566.1201,566.1201,2304.0
2024-12-31 15:40:00,569.07,569.54,569.05,569.19,130532.0,565.8417,566.3091,565.8218,565.961,130532.0
2024-12-31 15:45:00,569.13,569.97,568.68,569.8,7364.0,565.9014,566.7366,565.4539,566.5676,7364.0
2024-12-31 15:50:00,569.84,570.38,568.8,568.97,92821.0,566.6074,567.1443,565.5733,565.7423,92821.0
2024-12-31 15:55:00,568.89,569.72,568.52,569.56,82006.0,565.6627,566.488,565.2948,566.3289,82006.0
2025-01-02 09:30:00,572.43,573.32,570.89,572.36,43523.0,569.1827,570.0676,567.6514,569.1131,43523.0
2025-01-02 09:35:00,572.32,572.37,571.34,571.77,12940.0,569.0733,569.123,568.0988,568.5264,12940.0
2025-01-02 09:40:00,571.77,573.41,571.66,573.28,6756.0,568.5264,570.1571,568.417,570.0278,6756.0
2025-01-02 09:45:00,573.3,574.34,573.29,574.31,26309.0,570.0477,571.0818,570.0378,571.052,26309.0
2025-01-02 09:50:00,574.63,575.59,574.04,575.59,6757.0,571.3702,572.3247,570.7835,572.3247,6757.0
2025-01-02 09:55:00,575.39,575.62,574.89,575.38,10293.0,572.1259,572.3546,571.6287,572.1159,10293.0
2025-01-02 10:00:00,575.23,575.24,574.09,574.64,10622.0,571.9668,571.9767,570.8332,571.3801,10622.0
2025-01-02 10:05:00,574.78,574.88,573.62,574.06,2885.0,571.5193,571.6188,570.3659,570.8034,2885.0
2025-01-02 10:10:00,574.01,574.5,573.39,574.45,3346.0,570.7537,571.2409,570.1372,571.1912,3346.0
2025-01-02 10:15:00,574.61,574.87,574.17,574.18,2156.0,571.3503,571.6088,570.9128,570.9227,2156.0
2025-01-02 10:20:00,573.25,573.28,571.82,572.08,6438.0,569.998,570.0278,568.5761,568.8346,6438.0
2025-01-02 10:25:00,572.0,572.41,571.78,571.91,2608.0,568.7551,569.1628,568.5363,568.6656,2608.0
2025-01-02 10:30:00,571.84,572.51,571.27,572.51,2702.0,568.596,569.2622,568.0292,569.2622,2702.0
2025-01-02 10:35:00,571.69,572.88,571.61,571.95,9243.0,568.4469,569.6301,568.3673,568.7054,9243.0
2025-01-02 10:40:00,572.13,572.31,571.53,571.76,4837.0,568.8844,569.0633,568.2878,568.5165,4837.0
2025-01-02 10:45:00,572.02,572.81,571.12,572.61,2367.0,568.775,569.5605,567.8801,569.3616,2367.0
2025-01-02 10:50:00,572.71,573.11,572.14,573.0,10399.0,569.4611,569.8588,568.8943,569.7494,10399.0
2025-01-02 10:55:00,572.93,572.93,572.14,572.2,2032.0,569.6798,569.6798,568.8943,568.954,2032.0
2025-01-02 11:00:00,572.36,572.62,570.19,570.47,10261.0,569.1131,569.3716,566.9554,567.2338,10261.0
2025-01-02 11:05:00,570.48,570.99,570.48,570.87,2087.0,567.2437,567.7508,567.2437,567.6315,2087.0
2025-01-02 11:10:00,571.12,571.35,570.75,571.28,5897.0,567.8801,568.1088,567.5122,568.0392,5897.0
2025-01-02 11:15:00,571.45,571.71,571.28,571.65,903.0,568.2082,568.4667,568.0392,568.4071,903.0
2025-01-02 11:20:00,572.25,572.73,571.36,572.71,12434.0,569.0037,569.481,568.1187,569.4611,12434.0
2025-01-02 11:25:00,572.43,572.65,571.99,572.61,5167.0,569.1827,569.4014,568.7452,569.3616,5167.0
2025-01-02 11:30:00,572.52,572.65,571.83,572.26,3606.0,569.2721,569.4014,568.5861,569.0136,3606.0
2025-01-02 11:35:00,572.55,573.3,572.43,572.99,12698.0,569.302,570.0477,569.1827,569.7395,12698.0
2025-01-02 11:40:00,573.21,573.6,573.07,573.08,3556.0,569.9582,570.346,569.819,569.829,3556.0
2025-01-02 11:45:00,572.89,573.0,572.63,573.0,3524.0,569.6401,569.7494,569.3815,569.7494,3524.0
2025-01-02 11:50:00,572.86,573.14,571.91,572.31,6444.0,569.6102,569.8886,568.6656,569.0633,6444.0
2025-01-02 11:55:00,572.3,572.46,572.14,572.41,13327.0,569.0534,569.2125,568.8943,569.1628,13327.0
2025-01-02 12:00:00,572.31,572.66,571.91,572.66,4006.0,569.0633,569.4114,568.6656,569.4114,4006.0
2025-01-02 12:05:00,572.45,572.45,571.92,572.2,2071.0,569.2025,569.2025,568.6756,568.954,2071.0
2025-01-02 12:10:00,572.15,573.39,572.15,573.3,12611.0,568.9042,570.1372,568.9042,570.0477,12611.0
2025-01-02 12:15:00,573.19,573.38,572.86,572.9,8889.0,569.9383,570.1273,569.6102,569.65,8889.0
2025-01-02 12:20:00,572.89,572.9,571.96,571.97,6840.0,569.6401,569.65,568.7153,568.7253,6840.0
2025-01-02 12:25:00,571.79,571.81,570.04,570.31,26593.0,568.5463,568.5662,566.8062,567.0747,26593.0
2025-01-02 12:30:00,570.13,570.13,569.25,569.5,11001.0,566.8957,566.8957,566.0207,566.2693,11001.0
2025-01-02 12:35:00,569.55,569.55,568.2,568.39,6281.0,566.319,566.319,564.9767,565.1656,6281.0
2025-01-02 12:40:00,568.29,568.95,567.82,568.7,17641.0,565.0661,565.7224,564.5988,565.4738,17641.0
2025-01-02 12:45:00,568.54,568.65,568.06,568.11,9083.0,565.3147,565.4241,564.8375,564.8872,9083.0
2025-01-02 12:50:00,568.01,569.47,567.82,568.95,7417.0,564.7877,566.2395,564.5988,565.7224,7417.0
2025-01-02 12:55:00,569.26,569.77,568.98,569.41,8589.0,566.0306,566.5378,565.7522,566.1798,8589.0
2025-01-02 13:00:00,569.15,569.17,567.92,568.07,18732.0,565.9213,565.9412,564.6982,564.8474,18732.0
2025-01-02 13:05:00,568.13,569.2,568.11,568.79,15232.0,564.9071,565.971,564.8872,565.5633,15232.0
2025-01-02 13:10:00,568.66,568.79,567.62,567.62,14160.0,565.434,565.5633,564.3999,564.3999,14160.0
2025-01-02 13:15:00,567.67,567.93,567.08,567.93,3154.0,564.4497,564.7082,563.863,564.7082,3154.0
2025-01-02 13:20:00,568.1,568.37,567.72,567.77,3919.0,564.8772,565.1457,564.4994,564.5491,3919.0
2025-01-02 13:25:00,567.53,567.89,567.33,567.8,4264.0,564.3105,564.6684,564.1116,564.5789,4264.0
2025-01-02 13:30:00,567.46,567.46,566.34,566.69,1500.0,564.2409,564.2409,563.1272,563.4752,1500.0
2025-01-02 13:35:00,566.7,567.29,566.7,566.85,5605.0,563.4852,564.0718,563.4852,563.6343,5605.0
2025-01-02 13:40:00,566.6,567.52,566.42,567.52,15327.0,563.3857,564.3005,563.2068,564.3005,15327.0
2025-01-02 13:45:00,567.47,567.47,566.44,566.54,7783.0,564.2508,564.2508,563.2266,563.3261,7783.0
2025-01-02 13:50:00,566.76,566.91,566.37,566.5,7973.0,563.5448,563.694,563.157,563.2863,7973.0
2025-01-02 13:55:00,566.82,567.6,566.58,567.49,4725.0,563.6045,564.3801,563.3658,564.2707,4725.0
2025-01-02 14:00:00,567.18,568.04,567.09,568.04,1476.0,563.9624,564.8176,563.873,564.8176,1476.0
2025-01-02 14:05:00,567.77,568.15,567.49,567.5,5157.0,564.5491,564.9269,564.2707,564.2806,5157.0
2025-01-02 14:10:00,567.57,567.73,567.28,567.34,2738.0,564.3502,564.5093,564.0619,564.1215,2738.0
2025-01-02 14:15:00,567.16,567.46,567.03,567.37,2017.0,563.9426,564.2409,563.8133,564.1514,2017.0
2025-01-02 14:20:00,567.19,567.94,567.19,567.94,9166.0,563.9724,564.7181,563.9724,564.7181,9166.0
2025-01-02 14:25:00,568.07,568.52,567.98,568.31,4858.0,564.8474,565.2948,564.7579,565.086,4858.0
2025-01-02 14:30:00,568.1,568.14,567.47,567.61,7679.0,564.8772,564.917,564.2508,564.39,7679.0
2025-01-02 14:35:00,567.6,567.74,567.03,567.67,3415.0,564.3801,564.5193,563.8133,564.4497,3415.0
2025-01-02 14:40:00,567.48,567.77,567.31,567.36,5092.0,564.2607,564.5491,564.0917,564.1414,5092.0
2025-01-02 14:45:00,567.5,568.17,566.88,567.9,14359.0,564.2806,564.9468,563.6641,564.6784,14359.0
2025-01-02 14:50:00,568.22,568.44,567.94,568.03,13571.0,564.9965,565.2153,564.7181,564.8076,13571.0
2025-01-02 14:55:00,568.01,568.01,566.48,566.48,2651.0,564.7877,564.7877,563.2664,563.2664,2651.0
2025-01-02 15:00:00,566.85,568.18,566.85,568.18,4892.0,563.6343,564.9568,563.6343,564.9568,4892.0
2025-01-02 15:05:00,567.77,567.98,567.67,567.98,2601.0,564.5491,564.7579,564.4497,564.7579,2601.0
2025-01-02 15:10:00,567.93,568.71,567.93,568.71,3158.0,564.7082,565.4838,564.7082,565.4838,3158.0
2025-01-02 15:15:00,568.27,568.4,568.01,568.4,1263.0,565.0463,565.1755,564.7877,565.1755,1263.0
2025-01-02 15:20:00,568.39,568.85,568.39,568.75,6155.0,565.1656,565.623,565.1656,565.5235,6155.0
2025-01-02 15:25:00,568.84,569.07,568.74,568.74,2355.0,565.613,565.8417,565.5136,565.5136,2355.0
2025-01-02 15:30:00,568.78,569.54,568.44,568.7,7811.0,565.5534,566.3091,565.2153,565.4738,7811.0
2025-01-02 15:35:00,568.51,568.51,567.8,567.83,4995.0,565.2849,565.2849,564.5789,564.6088,4995.0
2025-01-02 15:40:00,567.99,568.41,567.89,568.27,2979.0,564.7678,565.1855,564.6684,565.0463,2979.0
2025-01-02 15:45:00,568.1,568.52,567.82,568.3,12151.0,564.8772,565.2948,564.5988,565.0761,12151.0
2025-01-02 15:50:00,568.28,568.9,567.92,568.06,6253.0,565.0562,565.6727,564.6982,564.8375,6253.0
2025-01-02 15:55:00,567.85,568.52,567.68,568.21,70073.0,564.6286,565.2948,564.4596,564.9866,70073.0
2025-01-03 09:30:00,570.2,571.35,570.2,570.61,5597.0,566.9653,568.1088,566.9653,567.373,5597.0
2025-01-03 09:35:00,570.56,570.9,570.03,570.89,6181.0,567.3233,567.6613,566.7963,567.6514,6181.0
2025-01-03 09:40:00,570.99,570.99,570.16,570.16,9131.0,567.7508,567.7508,566.9255,566.9255,9131.0
2025-01-03 09:45:00,570.12,570.12,568.0,568.21,12872.0,566.8858,566.8858,564.7778,564.9866,12872.0
2025-01-03 09:50:00,568.08,568.13,567.25,567.78,5811.0,564.8573,564.9071,564.032,564.559,5811.0
2025-01-03 09:55:00,567.45,567.63,567.16,567.35,4157.0,564.2309,564.4099,563.9426,564.1315,4157.0
2025-01-03 10:00:00,567.45,568.79,566.94,568.79,14705.0,564.2309,565.5633,563.7238,565.5633,14705.0
2025-01-03 10:05:00,568.89,570.2,568.89,570.2,3172.0,565.6627,566.9653,565.6627,566.9653,3172.0
2025-01-03 10:10:00,570.18,570.25,569.57,570.05,2332.0,566.9454,567.015,566.3389,566.8162,2332.0
2025-01-03 10:15:00,570.17,570.48,569.27,569.44,3578.0,566.9355,567.2437,566.0406,566.2096,3578.0
2025-01-03 10:20:00,569.7,571.07,568.93,571.07,6359.0,566.4681,567.8304,565.7025,567.8304,6359.0
2025-01-03 10:25:00,570.97,572.03,570.76,571.91,6654.0,567.7309,568.7849,567.5221,568.6656,6654.0
2025-01-03 10:30:00,571.82,571.99,571.41,571.93,31802.0,568.5761,568.7452,568.1684,568.6855,31802.0
2025-01-03 10:35:00,571.83,572.54,571.64,572.54,18421.0,568.5861,569.292,568.3971,569.292,18421.0
2025-01-03 10:40:00,572.51,572.62,572.04,572.14,8583.0,569.2622,569.3716,568.7949,568.8943,8583.0
2025-01-03 10:45:00,572.12,572.12,571.58,572.1,4582.0,568.8744,568.8744,568.3375,568.8545,4582.0
2025-01-03 10:50:00,572.18,572.46,571.74,571.77,6436.0,568.9341,569.2125,568.4966,568.5264,6436.0
2025-01-03 10:55:00,572.02,572.63,571.89,572.62,5700.0,568.775,569.3815,568.6457,569.3716,5700.0
2025-01-03 11:00:00,572.63,573.02,572.49,572.72,6437.0,569.3815,569.7693,569.2423,569.471,6437.0
2025-01-03 11:05:00,572.56,572.57,571.69,571.91,24639.0,569.3119,569.3219,568.4469,568.6656,24639.0
2025-01-03 11:10:00,572.01,572.09,571.65,571.67,6948.0,568.765,568.8446,568.4071,568.427,6948.0
2025-01-03 11:15:00,571.2,571.6,571.2,571.49,5706.0,567.9596,568.3574,567.9596,568.248,5706.0
2025-01-03 11:20:00,571.55,571.62,571.05,571.12,3343.0,568.3077,568.3773,567.8105,567.8801,3343.0
2025-01-03 11:25:00,571.55,571.65,571.36,571.65,3483.0,568.3077,568.4071,568.1187,568.4071,3483.0
2025-01-03 11:30:00,571.71,572.35,571.64,572.34,5503.0,568.4667,569.1031,568.3971,569.0932,5503.0
2025-01-03 11:35:00,572.16,572.5,571.97,572.36,5083.0,568.9142,569.2523,568.7253,569.1131,5083.0
2025-01-03 11:40:00,572.24,572.75,572.18,572.75,730.0,568.9937,569.5008,568.9341,569.5008,730.0
2025-01-03 11:45:00,572.77,572.86,572.61,572.85,1226.0,569.5207,569.6102,569.3616,569.6003,1226.0
2025-01-03 11:50:00,573.08,573.16,572.79,573.05,7102.0,569.829,569.9085,569.5406,569.7991,7102.0
2025-01-03 11:55:00,572.87,572.88,572.66,572.74,5641.0,569.6202,569.6301,569.4114,569.4909,5641.0
2025-01-03 12:00:00,572.83,573.37,572.81,573.37,2427.0,569.5804,570.1173,569.5605,570.1173,2427.0
2025-01-03 12:05:00,573.4,573.59,573.34,573.4,3378.0,570.1472,570.3361,570.0875,570.1472,3378.0
2025-01-03 12:10:00,573.5,573.5,572.95,572.95,3805.0,570.2466,570.2466,569.6997,569.6997,3805.0
2025-01-03 12:15:00,572.97,573.44,572.59,572.71,4269.0,569.7196,570.1869,569.3418,569.4611,4269.0
2025-01-03 12:20:00,572.69,572.93,572.58,572.93,1900.0,569.4412,569.6798,569.3318,569.6798,1900.0
2025-01-03 12:25:00,573.08,573.08,572.61,572.61,300.0,569.829,569.829,569.3616,569.3616,300.0
2025-01-03 12:30:00,572.76,572.76,572.41,572.76,1354.0,569.5108,569.5108,569.1628,569.5108,1354.0
2025-01-03 12:35:00,572.7,572.95,572.7,572.94,400.0,569.4511,569.6997,569.4511,569.6898,400.0
2025-01-03 12:40:00,572.83,572.93,572.66,572.66,1290.0,569.5804,569.6798,569.4114,569.4114,1290.0
2025-01-03 12:45:00,572.73,573.29,572.55,573.25,4707.0,569.481,570.0378,569.302,569.998,4707.0
2025-01-03 12:50:00,573.33,573.39,572.93,572.93,7474.0,570.0776,570.1372,569.6798,569.6798,7474.0
2025-01-03 12:55:00,572.95,573.06,572.95,573.05,740.0,569.6997,569.8091,569.6997,569.7991,740.0
2025-01-03 13:00:00,573.09,573.09,572.84,572.98,1200.0,569.8389,569.8389,569.5903,569.7295,1200.0
2025-01-03 13:05:00,573.18,573.21,573.12,573.21,2867.0,569.9284,569.9582,569.8687,569.9582,2867.0
2025-01-03 13:10:00,573.07,573.25,573.07,573.22,1000.0,569.819,569.998,569.819,569.9682,1000.0
2025-01-03 13:15:00,573.3,573.55,573.26,573.51,2206.0,570.0477,570.2963,570.008,570.2565,2206.0
2025-01-03 13:20:00,573.57,573.61,573.43,573.47,21482.0,570.3162,570.356,570.177,570.2168,21482.0
2025-01-03 13:25:00,573.62,574.26,573.62,574.26,5191.0,570.3659,571.0023,570.3659,571.0023,5191.0
2025-01-03 13:30:00,574.21,574.43,573.97,574.1,6620.0,570.9526,571.1713,570.7139,570.8432,6620.0
2025-01-03 13:35:00,574.32,574.52,574.32,574.52,500.0,571.0619,571.2608,571.0619,571.2608,500.0
2025-01-03 13:40:00,574.44,574.46,574.13,574.13,2092.0,571.1813,571.2011,570.873,570.873,2092.0
2025-01-03 13:45:00,574.13,574.58,574.12,574.54,2228.0,570.873,571.3205,570.8631,571.2807,2228.0
2025-01-03 13:50:00,574.39,574.39,574.06,574.09,3350.0,571.1315,571.1315,570.8034,570.8332,3350.0
2025-01-03 13:55:00,574.15,574.42,574.15,574.33,4469.0,570.8929,571.1614,570.8929,571.0719,4469.0
2025-01-03 14:00:00,574.57,574.59,574.57,574.59,200.0,571.3105,571.3304,571.3105,571.3304,200.0
2025-01-03 14:05:00,574.72,574.79,574.65,574.79,313.0,571.4597,571.5293,571.3901,571.5293,313.0
2025-01-03 14:10:00,574.8,575.01,574.76,574.98,1576.0,571.5392,571.748,571.4994,571.7182,1576.0
2025-01-03 14:15:00,574.92,575.11,574.85,575.11,1650.0,571.6585,571.8475,571.5889,571.8475,1650.0
2025-01-03 14:20:00,575.17,575.25,575.11,575.11,3266.0,571.9071,571.9867,571.8475,571.8475,3266.0
2025-01-03 14:25:00,574.94,575.08,574.89,574.89,4443.0,571.6784,571.8176,571.6287,571.6287,4443.0
2025-01-03 14:30:00,574.93,575.41,574.93,575.41,1369.0,571.6685,572.1458,571.6685,572.1458,1369.0
2025-01-03 14:35:00,575.37,575.68,575.32,575.43,4683.0,572.106,572.4142,572.0563,572.1656,4683.0
2025-01-03 14:40:00,575.38,575.4,575.26,575.27,1200.0,572.1159,572.1358,571.9966,572.0065,1200.0
2025-01-03 14:45:00,575.14,575.46,574.91,574.91,7548.0,571.8773,572.1955,571.6486,571.6486,7548.0
2025-01-03 14:50:00,574.95,574.95,574.58,574.95,6355.0,571.6884,571.6884,571.3205,571.6884,6355.0
2025-01-03 14:55:00,574.82,575.01,574.82,574.89,1313.0,571.5591,571.748,571.5591,571.6287,1313.0
2025-01-03 15:00:00,574.81,574.91,574.5,574.77,4777.0,571.5492,571.6486,571.2409,571.5094,4777.0
2025-01-03 15:05:00,574.67,574.88,574.67,574.7,1740.0,571.41,571.6188,571.41,571.4398,1740.0
2025-01-03 15:10:00,574.89,574.98,574.85,574.93,770.0,571.6287,571.7182,571.5889,571.6685,770.0
2025-01-03 15:15:00,575.08,575.19,575.04,575.07,802.0,571.8176,571.927,571.7779,571.8077,802.0
2025-01-03 15:20:00,575.21,575.47,575.21,575.37,1301.0,571.9469,572.2054,571.9469,572.106,1301.0
2025-01-03 15:25:00,575.43,575.69,575.43,575.61,800.0,572.1656,572.4242,572.1656,572.3446,800.0
2025-01-03 15:30:00,575.53,575.53,575.1,575.51,19465.0,572.2651,572.2651,571.8375,572.2452,19465.0
2025-01-03 15:35:00,575.48,575.48,575.32,575.36,1506.0,572.2154,572.2154,572.0563,572.096,1506.0
2025-01-03 15:40:00,575.22,575.36,575.1,575.17,2992.0,571.9568,572.096,571.8375,571.9071,2992.0
2025-01-03 15:45:00,575.11,575.3,574.89,575.11,7333.0,571.8475,572.0364,571.6287,571.8475,7333.0
2025-01-03 15:50:00,575.07,575.33,574.84,574.84,10029.0,571.8077,572.0662,571.579,571.579,10029.0
2025-01-03 15:55:00,574.72,575.27,574.72,575.09,38918.0,571.4597,572.0065,571.4597,571.8276,38918.0
2025-01-06 09:30:00,578.5,579.95,577.55,579.25,18527.0,575.2182,576.66,574.2736,575.964,18527.0
2025-01-06 09:35:00,579.02,579.19,577.82,578.5,8940.0,575.7353,575.9043,574.5421,575.2182,8940.0
2025-01-06 09:40:00,578.17,581.45,578.17,581.08,14676.0,574.8901,578.1515,574.8901,577.7836,14676.0
2025-01-06 09:45:00,581.3,582.32,580.41,581.36,20199.0,578.0023,579.0166,577.1174,578.062,20199.0
2025-01-06 09:50:00,581.4,581.57,580.59,581.57,5767.0,578.1018,578.2708,577.2964,578.2708,5767.0
2025-01-06 09:55:00,581.72,581.84,581.33,581.83,6934.0,578.42,578.5393,578.0322,578.5293,6934.0
2025-01-06 10:00:00,581.7,581.87,581.12,581.87,3176.0,578.4001,578.5691,577.8234,578.5691,3176.0
2025-01-06 10:05:00,582.14,582.27,581.53,581.81,5700.0,578.8376,578.9668,578.231,578.5094,5700.0
2025-01-06 10:10:00,582.04,582.04,581.06,581.59,7934.0,578.7381,578.7381,577.7637,578.2907,7934.0
2025-01-06 10:15:00,581.39,581.39,580.32,580.32,5844.0,578.0918,578.0918,577.0279,577.0279,5844.0
2025-01-06 10:20:00,580.2,580.85,579.86,580.84,12692.0,576.9086,577.5549,576.5705,577.545,12692.0
2025-01-06 10:25:00,580.81,581.18,580.62,581.18,2100.0,577.5151,577.883,577.3262,577.883,2100.0
2025-01-06 10:30:00,581.12,581.34,580.57,580.92,6334.0,577.8234,578.0421,577.2765,577.6245,6334.0
2025-01-06 10:35:00,580.87,580.87,579.68,579.88,7071.0,577.5748,577.5748,576.3915,576.5904,7071.0
2025-01-06 10:40:00,579.96,580.3,579.28,580.0,8563.0,576.6699,577.008,575.9938,576.7097,8563.0
2025-01-06 10:45:00,580.1,580.12,579.64,579.64,6404.0,576.8091,576.829,576.3518,576.3518,6404.0
2025-01-06 10:50:00,579.82,580.43,579.79,580.43,3068.0,576.5307,577.1373,576.5009,577.1373,3068.0
2025-01-06 10:55:00,580.23,580.23,579.55,579.81,5061.0,576.9384,576.9384,576.2623,576.5208,5061.0
2025-01-06 11:00:00,579.92,579.94,579.41,579.79,2561.0,576.6302,576.6501,576.1231,576.5009,2561.0
2025-01-06 11:05:00,579.85,579.98,579.44,579.97,4148.0,576.5606,576.6898,576.1529,576.6799,4148.0
2025-01-06 11:10:00,580.1,580.79,580.1,580.61,4754.0,576.8091,577.4952,576.8091,577.3163,4754.0
2025-01-06 11:15:00,580.54,580.88,580.35,580.81,5845.0,577.2467,577.5847,577.0577,577.5151,5845.0
2025-01-06 11:20:00,580.9,581.54,580.83,581.54,2934.0,577.6046,578.241,577.535,578.241,2934.0
2025-01-06 11:25:00,581.49,581.49,581.36,581.36,1459.0,578.1913,578.1913,578.062,578.062,1459.0
2025-01-06 11:30:00,581.64,581.79,581.54,581.55,10903.0,578.3404,578.4896,578.241,578.2509,10903.0
2025-01-06 11:35:00,581.52,581.7,581.39,581.65,2567.0,578.2211,578.4001,578.0918,578.3504,2567.0
2025-01-06 11:40:00,581.56,581.67,581.46,581.53,4675.0,578.2609,578.3702,578.1614,578.231,4675.0
2025-01-06 11:45:00,581.53,581.65,581.23,581.65,11685.0,578.231,578.3504,577.9327,578.3504,11685.0
2025-01-06 11:50:00,581.62,581.93,581.52,581.92,7407.0,578.3205,578.6288,578.2211,578.6188,7407.0
2025-01-06 11:55:00,581.96,582.18,581.96,582.09,6537.0,578.6586,578.8773,578.6586,578.7879,6537.0
2025-01-06 12:00:00,582.05,582.19,581.78,581.82,9671.0,578.7481,578.8873,578.4796,578.5194,9671.0
2025-01-06 12:05:00,581.77,581.97,581.54,581.97,9097.0,578.4697,578.6685,578.241,578.6685,9097.0
2025-01-06 12:10:00,581.88,581.89,581.65,581.77,1135.0,578.5791,578.589,578.3504,578.4697,1135.0
2025-01-06 12:15:00,581.54,581.88,581.5,581.5,1529.0,578.241,578.5791,578.2012,578.2012,1529.0
2025-01-06 12:20:00,581.5,581.5,581.14,581.33,2110.0,578.2012,578.2012,577.8432,578.0322,2110.0
2025-01-06 12:25:00,581.36,581.36,580.91,581.06,8334.0,578.062,578.062,577.6146,577.7637,8334.0
2025-01-06 12:30:00,581.12,581.12,580.63,581.05,1990.0,577.8234,577.8234,577.3361,577.7538,1990.0
2025-01-06 12:35:00,580.79,580.89,580.69,580.69,1593.0,577.4952,577.5947,577.3958,577.3958,1593.0
2025-01-06 12:40:00,580.62,580.62,580.28,580.39,2348.0,577.3262,577.3262,576.9881,577.0975,2348.0
2025-01-06 12:45:00,580.38,580.49,580.3,580.3,1032.0,577.0876,577.1969,577.008,577.008,1032.0
2025-01-06 12:50:00,580.06,580.28,579.76,580.02,3972.0,576.7694,576.9881,576.4711,576.7296,3972.0
2025-01-06 12:55:00,580.0,580.31,579.73,580.31,3912.0,576.7097,577.018,576.4412,577.018,3912.0
2025-01-06 13:00:00,580.02,580.03,579.42,579.78,3620.0,576.7296,576.7395,576.133,576.491,3620.0
2025-01-06 13:05:00,579.9,579.9,579.45,579.45,3931.0,576.6103,576.6103,576.1628,576.1628,3931.0
2025-01-06 13:10:00,579.24,579.53,579.14,579.39,686.0,575.954,576.2424,575.8546,576.1032,686.0
2025-01-06 13:15:00,579.74,579.99,579.67,579.99,6543.0,576.4512,576.6998,576.3816,576.6998,6543.0
2025-01-06 13:20:00,579.83,580.11,579.83,580.1,2460.0,576.5407,576.8191,576.5407,576.8091,2460.0
2025-01-06 13:25:00,579.94,579.97,579.75,579.75,2229.0,576.6501,576.6799,576.4611,576.4611,2229.0
2025-01-06 13:30:00,579.58,579.58,579.19,579.22,2234.0,576.2921,576.2921,575.9043,575.9341,2234.0
2025-01-06 13:35:00,579.24,579.24,579.08,579.12,400.0,575.954,575.954,575.7949,575.8347,400.0
2025-01-06 13:40:00,579.25,579.26,578.85,579.19,2809.0,575.964,575.9739,575.5662,575.9043,2809.0
2025-01-06 13:45:00,578.96,579.01,578.46,578.51,6168.0,575.6756,575.7253,575.1785,575.2282,6168.0
2025-01-06 13:50:00,578.55,578.96,578.55,578.96,1620.0,575.2679,575.6756,575.2679,575.6756,1620.0
2025-01-06 13:55:00,578.86,579.0,578.47,578.5,2271.0,575.5762,575.7154,575.1884,575.2182,2271.0
2025-01-06 14:00:00,578.08,578.12,577.61,577.91,3495.0,574.8006,574.8404,574.3333,574.6316,3495.0
2025-01-06 14:05:00,577.85,578.13,577.76,578.13,3400.0,574.5719,574.8503,574.4824,574.8503,3400.0
2025-01-06 14:10:00,577.87,578.53,577.67,578.53,2035.0,574.5918,575.2481,574.3929,575.2481,2035.0
2025-01-06 14:15:00,578.4,578.6,578.35,578.39,1176.0,575.1188,575.3177,575.0691,575.1088,1176.0
2025-01-06 14:20:00,578.4,578.4,578.09,578.23,2721.0,575.1188,575.1188,574.8106,574.9498,2721.0
2025-01-06 14:25:00,578.23,578.24,577.85,577.85,2028.0,574.9498,574.9597,574.5719,574.5719,2028.0
2025-01-06 14:30:00,577.71,578.13,577.61,577.83,3464.0,574.4327,574.8503,574.3333,574.552,3464.0
2025-01-06 14:35:00,577.91,577.91,577.46,577.73,2621.0,574.6316,574.6316,574.1841,574.4526,2621.0
2025-01-06 14:40:00,577.62,577.7,577.31,577.52,5991.0,574.3432,574.4228,574.035,574.2438,5991.0
2025-01-06 14:45:00,577.53,577.82,577.35,577.77,1322.0,574.2537,574.5421,574.0747,574.4924,1322.0
2025-01-06 14:50:00,577.61,577.62,577.26,577.48,1000.0,574.3333,574.3432,573.9853,574.204,1000.0
2025-01-06 14:55:00,577.38,577.38,576.88,577.0,2910.0,574.1046,574.1046,573.6074,573.7267,2910.0
2025-01-06 15:00:00,576.58,576.79,576.37,576.62,4109.0,573.3091,573.5179,573.1003,573.3489,4109.0
2025-01-06 15:05:00,576.49,576.63,576.17,576.44,2813.0,573.2196,573.3588,572.9014,573.1699,2813.0
2025-01-06 15:10:00,576.44,576.51,576.17,576.17,1490.0,573.1699,573.2395,572.9014,572.9014,1490.0
2025-01-06 15:15:00,576.07,576.11,575.81,575.82,2039.0,572.802,572.8418,572.5435,572.5534,2039.0
2025-01-06 15:20:00,575.67,576.37,575.67,576.37,500.0,572.4043,573.1003,572.4043,573.1003,500.0
2025-01-06 15:25:00,576.29,576.33,576.23,576.33,1563.0,573.0208,573.0605,572.9611,573.0605,1563.0
2025-01-06 15:30:00,576.29,576.46,576.12,576.12,3023.0,573.0208,573.1898,572.8517,572.8517,3023.0
2025-01-06 15:35:00,576.19,576.66,576.14,576.18,20661.0,572.9213,573.3887,572.8716,572.9114,20661.0
2025-01-06 15:40:00,576.12,576.17,575.79,575.8,3836.0,572.8517,572.9014,572.5236,572.5335,3836.0
2025-01-06 15:45:00,575.83,575.83,575.34,575.34,2301.0,572.5634,572.5634,572.0762,572.0762,2301.0
2025-01-06 15:50:00,575.18,576.04,575.18,575.55,7290.0,571.9171,572.7722,571.9171,572.285,7290.0
2025-01-06 15:55:00,575.7,576.11,575.61,576.04,41007.0,572.4341,572.8418,572.3446,572.7722,41007.0
2025-01-07 09:30:00,578.0,579.56,577.83,579.32,20631.0,574.7211,576.2722,574.552,576.0336,20631.0
2025-01-07 09:35:00,579.43,579.43,578.26,578.3,6286.0,576.1429,576.1429,574.9796,575.0194,6286.0
2025-01-07 09:40:00,578.06,578.58,578.06,578.12,15947.0,574.7807,575.2978,574.7807,574.8404,15947.0
2025-01-07 09:45:00,578.0,578.45,577.83,578.45,4347.0,574.7211,575.1685,574.552,575.1685,4347.0
2025-01-07 09:50:00,578.15,578.92,578.15,578.64,5747.0,574.8702,575.6358,574.8702,575.3574,5747.0
2025-01-07 09:55:00,578.77,578.78,578.0,578.33,3729.0,575.4867,575.4966,574.7211,575.0492,3729.0
2025-01-07 10:00:00,577.97,577.97,573.68,573.73,47962.0,574.6912,574.6912,570.4256,570.4753,47962.0
2025-01-07 10:05:00,573.37,574.27,572.57,572.79,8097.0,570.1173,571.0122,569.3219,569.5406,8097.0
2025-01-07 10:10:00,572.8,573.62,572.66,573.03,7512.0,569.5506,570.3659,569.4114,569.7793,7512.0
2025-01-07 10:15:00,573.01,573.5,571.84,573.5,12227.0,569.7594,570.2466,568.596,570.2466,12227.0
2025-01-07 10:20:00,573.6,574.69,573.58,574.36,7027.0,570.346,571.4298,570.3261,571.1017,7027.0
2025-01-07 10:25:00,574.53,575.21,574.27,574.58,6248.0,571.2707,571.9469,571.0122,571.3205,6248.0
2025-01-07 10:30:00,574.6,574.6,573.59,573.97,5219.0,571.3403,571.3403,570.3361,570.7139,5219.0
2025-01-07 10:35:00,574.11,574.4,571.85,571.85,4627.0,570.8531,571.1415,568.606,568.606,4627.0
2025-01-07 10:40:00,572.01,572.14,571.27,572.14,4811.0,568.765,568.8943,568.0292,568.8943,4811.0
2025-01-07 10:45:00,572.1,572.1,571.33,571.89,1200.0,568.8545,568.8545,568.0889,568.6457,1200.0
2025-01-07 10:50:00,572.17,574.09,572.17,574.05,2917.0,568.9241,570.8332,568.9241,570.7935,2917.0
2025-01-07 10:55:00,573.87,575.46,573.87,575.46,1611.0,570.6145,572.1955,570.6145,572.1955,1611.0
2025-01-07 11:00:00,575.69,575.72,575.47,575.47,900.0,572.4242,572.454,572.2054,572.2054,900.0
2025-01-07 11:05:00,575.83,576.41,575.81,576.21,710.0,572.5634,573.1401,572.5435,572.9412,710.0
2025-01-07 11:10:00,575.79,575.81,574.9,575.05,4727.0,572.5236,572.5435,571.6386,571.7878,4727.0
2025-01-07 11:15:00,575.04,575.53,574.83,574.83,1829.0,571.7779,572.2651,571.569,571.569,1829.0
2025-01-07 11:20:00,575.05,575.33,574.42,574.99,2273.0,571.7878,572.0662,571.1614,571.7281,2273.0
2025-01-07 11:25:00,574.98,575.8,574.65,575.51,3922.0,571.7182,572.5335,571.3901,572.2452,3922.0
2025-01-07 11:30:00,575.57,575.57,574.42,574.57,13374.0,572.3048,572.3048,571.1614,571.3105,13374.0
2025-01-07 11:35:00,574.32,575.24,573.77,575.24,8360.0,571.0619,571.9767,570.5151,571.9767,8360.0
2025-01-07 11:40:00,575.28,575.38,574.35,574.56,4264.0,572.0165,572.1159,571.0918,571.3006,4264.0
2025-01-07 11:45:00,574.51,574.64,574.37,574.38,3673.0,571.2509,571.3801,571.1117,571.1216,3673.0
2025-01-07 11:50:00,574.25,574.25,573.35,573.35,2260.0,570.9923,570.9923,570.0974,570.0974,2260.0
2025-01-07 11:55:00,573.1,573.1,572.63,572.78,2958.0,569.8489,569.8489,569.3815,569.5307,2958.0
2025-01-07 12:00:00,573.1,573.25,572.62,572.8,6268.0,569.8489,569.998,569.3716,569.5506,6268.0
2025-01-07 12:05:00,572.82,573.01,572.51,572.72,935.0,569.5704,569.7594,569.2622,569.471,935.0
2025-01-07 12:10:00,572.84,573.17,572.55,573.17,2333.0,569.5903,569.9185,569.302,569.9185,2333.0
2025-01-07 12:15:00,573.48,573.78,573.47,573.76,1686.0,570.2267,570.525,570.2168,570.5051,1686.0
2025-01-07 12:20:00,573.73,573.76,573.21,573.59,1271.0,570.4753,570.5051,569.9582,570.3361,1271.0
2025-01-07 12:25:00,573.79,573.83,573.45,573.81,1794.0,570.5349,570.5747,570.1969,570.5548,1794.0
2025-01-07 12:30:00,573.74,574.35,573.71,574.3,5213.0,570.4852,571.0918,570.4554,571.0421,5213.0
2025-01-07 12:35:00,574.02,574.15,573.22,573.44,9492.0,570.7636,570.8929,569.9682,570.1869,9492.0
2025-01-07 12:40:00,573.35,573.5,572.75,572.75,3872.0,570.0974,570.2466,569.5008,569.5008,3872.0
2025-01-07 12:45:00,572.69,572.69,572.5,572.53,874.0,569.4412,569.4412,569.2523,569.2821,874.0
2025-01-07 12:50:00,572.56,572.67,572.22,572.67,1466.0,569.3119,569.4213,568.9739,569.4213,1466.0
2025-01-07 12:55:00,572.73,573.14,572.71,573.03,5439.0,569.481,569.8886,569.4611,569.7793,5439.0
2025-01-07 13:00:00,573.03,573.48,572.91,573.15,9238.0,569.7793,570.2267,569.6599,569.8986,9238.0
2025-01-07 13:05:00,573.16,573.69,573.09,573.64,6099.0,569.9085,570.4355,569.8389,570.3858,6099.0
2025-01-07 13:10:00,573.84,573.99,573.51,573.76,5055.0,570.5847,570.7338,570.2565,570.5051,5055.0
2025-01-07 13:15:00,573.6,573.96,573.59,573.89,4594.0,570.346,570.704,570.3361,570.6344,4594.0
2025-01-07 13:20:00,573.87,574.27,573.87,573.88,1722.0,570.6145,571.0122,570.6145,570.6244,1722.0
2025-01-07 13:25:00,574.35,574.4,574.31,574.4,1117.0,571.0918,571.1415,571.052,571.1415,1117.0
2025-01-07 13:30:00,574.34,574.34,573.94,574.23,1450.0,571.0818,571.0818,570.6841,570.9724,1450.0
2025-01-07 13:35:00,574.21,574.3,573.5,573.85,3213.0,570.9526,571.0421,570.2466,570.5946,3213.0
2025-01-07 13:40:00,573.5,573.5,573.25,573.29,6166.0,570.2466,570.2466,569.998,570.0378,6166.0
2025-01-07 13:45:00,573.44,573.74,573.44,573.55,1913.0,570.1869,570.4852,570.1869,570.2963,1913.0
2025-01-07 13:50:00,573.58,573.66,573.31,573.39,4247.0,570.3261,570.4057,570.0577,570.1372,4247.0
2025-01-07 13:55:00,573.31,573.62,573.26,573.49,2844.0,570.0577,570.3659,570.008,570.2366,2844.0
2025-01-07 14:00:00,573.49,573.77,573.3,573.3,4053.0,570.2366,570.5151,570.0477,570.0477,4053.0
2025-01-07 14:05:00,573.32,573.38,573.11,573.25,1697.0,570.0676,570.1273,569.8588,569.998,1697.0
2025-01-07 14:10:00,573.34,573.73,573.33,573.45,4770.0,570.0875,570.4753,570.0776,570.1969,4770.0
2025-01-07 14:15:00,573.07,573.07,572.8,573.03,1188.0,569.819,569.819,569.5506,569.7793,1188.0
2025-01-07 14:20:00,573.05,573.05,572.69,572.76,1436.0,569.7991,569.7991,569.4412,569.5108,1436.0
2025-01-07 14:25:00,572.82,573.31,572.82,573.31,3819.0,569.5704,570.0577,569.5704,570.0577,3819.0
2025-01-07 14:30:00,573.28,573.29,572.89,573.07,7531.0,570.0278,570.0378,569.6401,569.819,7531.0
2025-01-07 14:35:00,573.14,573.2,572.71,572.73,3559.0,569.8886,569.9483,569.4611,569.481,3559.0
2025-01-07 14:40:00,572.7,573.33,572.66,573.33,2157.0,569.4511,570.0776,569.4114,570.0776,2157.0
2025-01-07 14:45:00,573.27,573.34,572.71,572.76,6719.0,570.0179,570.0875,569.4611,569.5108,6719.0
2025-01-07 14:50:00,572.68,572.96,572.55,572.64,2553.0,569.4312,569.7097,569.302,569.3915,2553.0
2025-01-07 14:55:00,572.62,572.64,572.23,572.29,5791.0,569.3716,569.3915,568.9838,569.0435,5791.0
2025-01-07 15:00:00,572.34,572.34,571.53,571.78,2899.0,569.0932,569.0932,568.2878,568.5363,2899.0
2025-01-07 15:05:00,571.77,571.84,571.47,571.47,3482.0,568.5264,568.596,568.2281,568.2281,3482.0
2025-01-07 15:10:00,571.45,571.45,571.17,571.39,4972.0,568.2082,568.2082,567.9298,568.1486,4972.0
2025-01-07 15:15:00,571.37,571.48,570.94,571.04,7389.0,568.1287,568.238,567.7011,567.8005,7389.0
2025-01-07 15:20:00,570.88,570.88,570.26,570.33,3581.0,567.6415,567.6415,567.025,567.0946,3581.0
2025-01-07 15:25:00,570.35,570.69,570.34,570.44,9195.0,567.1145,567.4525,567.1045,567.2039,9195.0
2025-01-07 15:30:00,570.53,570.57,570.26,570.26,3868.0,567.2934,567.3332,567.025,567.025,3868.0
2025-01-07 15:35:00,570.16,570.38,569.47,570.38,16608.0,566.9255,567.1443,566.2395,567.1443,16608.0
2025-01-07 15:40:00,570.59,570.96,570.43,570.43,23614.0,567.3531,567.721,567.194,567.194,23614.0
2025-01-07 15:45:00,570.43,570.84,570.27,570.82,6531.0,567.194,567.6017,567.0349,567.5818,6531.0
2025-01-07 15:50:00,570.99,572.03,570.99,572.01,11111.0,567.7508,568.7849,567.7508,568.765,11111.0
2025-01-07 15:55:00,572.13,572.46,571.87,572.31,104200.0,568.8844,569.2125,568.6258,569.0633,104200.0
2025-01-08 09:30:00,569.68,569.98,568.81,569.5,18068.0,566.4483,566.7466,565.5832,566.2693,18068.0
2025-01-08 09:35:00,568.9,569.75,568.83,569.0,3003.0,565.6727,566.5179,565.6031,565.7721,3003.0
2025-01-08 09:40:00,568.66,568.7,567.35,567.36,10563.0,565.434,565.4738,564.1315,564.1414,10563.0
2025-01-08 09:45:00,568.0,568.14,567.35,568.03,5425.0,564.7778,564.917,564.1315,564.8076,5425.0
2025-01-08 09:50:00,567.87,568.4,566.9,567.27,11490.0,564.6485,565.1755,563.684,564.0519,11490.0
2025-01-08 09:55:00,567.22,567.63,566.69,566.89,4648.0,564.0022,564.4099,563.4752,563.6741,4648.0
2025-01-08 10:00:00,566.71,569.47,566.71,569.35,4705.0,563.4951,566.2395,563.4951,566.1201,4705.0
2025-01-08 10:05:00,569.26,569.31,568.8,569.31,3366.0,566.0306,566.0804,565.5733,566.0804,3366.0
2025-01-08 10:10:00,569.12,569.33,567.64,567.76,16021.0,565.8914,566.1002,564.4198,564.5392,16021.0
2025-01-08 10:15:00,567.73,567.98,567.3,567.49,3367.0,564.5093,564.7579,564.0818,564.2707,3367.0
2025-01-08 10:20:00,567.46,567.76,566.96,567.76,4674.0,564.2409,564.5392,563.7437,564.5392,4674.0
2025-01-08 10:25:00,567.58,567.84,566.95,567.04,2841.0,564.3602,564.6187,563.7337,563.8232,2841.0
2025-01-08 10:30:00,567.08,567.57,566.77,567.57,3186.0,563.863,564.3502,563.5548,564.3502,3186.0
2025-01-08 10:35:00,567.69,568.51,567.69,568.05,2917.0,564.4695,565.2849,564.4695,564.8275,2917.0
2025-01-08 10:40:00,567.98,568.09,567.55,567.83,550.0,564.7579,564.8673,564.3303,564.6088,550.0
2025-01-08 10:45:00,567.83,568.11,567.49,568.11,898.0,564.6088,564.8872,564.2707,564.8872,898.0
2025-01-08 10:50:00,568.27,569.4,568.27,569.4,1240.0,565.0463,566.1698,565.0463,566.1698,1240.0
2025-01-08 10:55:00,569.37,569.99,569.37,569.99,750.0,566.14,566.7565,566.14,566.7565,750.0
2025-01-08 11:00:00,569.91,570.03,569.6,569.71,1500.0,566.677,566.7963,566.3687,566.4781,1500.0
2025-01-08 11:05:00,569.74,570.4,569.17,570.4,3677.0,566.5079,567.1642,565.9412,567.1642,3677.0
2025-01-08 11:10:00,570.76,570.77,570.31,570.31,1000.0,567.5221,567.5321,567.0747,567.0747,1000.0
2025-01-08 11:15:00,570.25,570.33,569.92,570.31,1115.0,567.015,567.0946,566.6869,567.0747,1115.0
2025-01-08 11:20:00,570.38,570.85,570.34,570.64,11276.0,567.1443,567.6116,567.1045,567.4028,11276.0
2025-01-08 11:25:00,570.65,570.71,570.2,570.43,6251.0,567.4128,567.4724,566.9653,567.194,6251.0
2025-01-08 11:30:00,570.54,570.91,570.54,570.84,950.0,567.3034,567.6713,567.3034,567.6017,950.0
2025-01-08 11:35:00,570.98,571.62,570.98,571.56,2847.0,567.7409,568.3773,567.7409,568.3176,2847.0
2025-01-08 11:40:00,572.0,572.19,571.72,571.79,2732.0,568.7551,568.944,568.4767,568.5463,2732.0
2025-01-08 11:45:00,572.01,572.01,571.6,571.88,3223.0,568.765,568.765,568.3574,568.6358,3223.0
2025-01-08 11:50:00,571.76,571.76,571.52,571.54,3945.0,568.5165,568.5165,568.2778,568.2977,3945.0
2025-01-08 11:55:00,571.47,572.01,571.39,572.01,1746.0,568.2281,568.765,568.1486,568.765,1746.0
2025-01-08 12:00:00,571.82,571.92,570.93,570.93,3490.0,568.5761,568.6756,567.6912,567.6912,3490.0
2025-01-08 12:05:00,570.82,570.82,570.39,570.39,1520.0,567.5818,567.5818,567.1542,567.1542,1520.0
2025-01-08 12:10:00,570.44,570.44,569.75,569.75,1958.0,567.2039,567.2039,566.5179,566.5179,1958.0
2025-01-08 12:15:00,569.95,570.41,569.64,570.41,1467.0,566.7167,567.1741,566.4085,567.1741,1467.0
2025-01-08 12:20:00,570.31,570.35,569.86,569.98,1866.0,567.0747,567.1145,566.6272,566.7466,1866.0
2025-01-08 12:25:00,570.06,570.07,569.12,569.17,4363.0,566.8261,566.836,565.8914,565.9412,4363.0
2025-01-08 12:30:00,569.43,569.73,568.96,569.49,9706.0,566.1997,566.498,565.7323,566.2593,9706.0
2025-01-08 12:35:00,569.35,569.43,569.0,569.29,4706.0,566.1201,566.1997,565.7721,566.0605,4706.0
2025-01-08 12:40:00,568.88,569.81,568.88,569.81,10612.0,565.6528,566.5775,565.6528,566.5775,10612.0
2025-01-08 12:45:00,569.76,569.87,569.42,569.42,1635.0,566.5278,566.6372,566.1897,566.1897,1635.0
2025-01-08 12:50:00,569.43,570.06,569.43,570.04,2257.0,566.1997,566.8261,566.1997,566.8062,2257.0
2025-01-08 12:55:00,570.06,570.42,570.05,570.33,2882.0,566.8261,567.1841,566.8162,567.0946,2882.0
2025-01-08 13:00:00,570.25,571.77,570.25,571.75,6986.0,567.015,568.5264,567.015,568.5065,6986.0
2025-01-08 13:05:00,571.5,571.84,571.41,571.52,1445.0,568.2579,568.596,568.1684,568.2778,1445.0
2025-01-08 13:10:00,571.19,571.53,571.19,571.36,800.0,567.9497,568.2878,567.9497,568.1187,800.0
2025-01-08 13:15:00,571.59,571.6,571.32,571.5,1474.0,568.3474,568.3574,568.079,568.2579,1474.0
2025-01-08 13:20:00,571.33,571.39,571.05,571.39,400.0,568.0889,568.1486,567.8105,568.1486,400.0
2025-01-08 13:25:00,571.66,572.21,571.66,572.07,1200.0,568.417,568.9639,568.417,568.8247,1200.0
2025-01-08 13:30:00,571.89,571.97,571.39,571.39,1520.0,568.6457,568.7253,568.1486,568.1486,1520.0
2025-01-08 13:35:00,571.52,572.13,571.52,572.07,1388.0,568.2778,568.8844,568.2778,568.8247,1388.0
2025-01-08 13:40:00,572.08,572.08,571.83,572.02,1300.0,568.8346,568.8346,568.5861,568.775,1300.0
2025-01-08 13:45:00,571.83,571.83,570.95,570.95,1000.0,568.5861,568.5861,567.7111,567.7111,1000.0
2025-01-08 13:50:00,570.92,571.13,569.79,569.85,3735.0,567.6812,567.89,566.5576,566.6173,3735.0
2025-01-08 13:55:00,569.85,570.53,569.85,570.47,2550.0,566.6173,567.2934,566.6173,567.2338,2550.0
2025-01-08 14:00:00,570.35,570.65,570.16,570.65,1799.0,567.1145,567.4128,566.9255,567.4128,1799.0
2025-01-08 14:05:00,570.62,571.83,570.62,571.83,2368.0,567.3829,568.5861,567.3829,568.5861,2368.0
2025-01-08 14:10:00,572.32,572.32,571.13,571.13,1628.0,569.0733,569.0733,567.89,567.89,1628.0
2025-01-08 14:15:00,571.26,572.14,571.26,572.14,7016.0,568.0193,568.8943,568.0193,568.8943,7016.0
2025-01-08 14:20:00,572.14,573.37,572.14,573.05,11119.0,568.8943,570.1173,568.8943,569.7991,11119.0
2025-01-08 14:25:00,572.99,573.4,572.83,573.32,4620.0,569.7395,570.1472,569.5804,570.0676,4620.0
2025-01-08 14:30:00,573.04,573.04,572.27,572.27,1934.0,569.7892,569.7892,569.0236,569.0236,1934.0
2025-01-08 14:35:00,572.36,572.39,571.69,571.87,9602.0,569.1131,569.1429,568.4469,568.6258,9602.0
2025-01-08 14:40:00,571.65,571.93,571.55,571.65,1600.0,568.4071,568.6855,568.3077,568.4071,1600.0
2025-01-08 14:45:00,571.78,572.26,571.78,572.26,1273.0,568.5363,569.0136,568.5363,569.0136,1273.0
2025-01-08 14:50:00,572.34,572.48,571.97,571.97,2726.0,569.0932,569.2324,568.7253,568.7253,2726.0
2025-01-08 14:55:00,571.79,572.34,571.79,572.05,13102.0,568.5463,569.0932,568.5463,568.8048,13102.0
2025-01-08 15:00:00,572.17,572.42,572.02,572.21,1545.0,568.9241,569.1727,568.775,568.9639,1545.0
2025-01-08 15:05:00,572.22,572.22,571.49,571.73,1300.0,568.9739,568.9739,568.248,568.4866,1300.0
2025-01-08 15:10:00,571.78,572.06,571.54,571.68,12134.0,568.5363,568.8148,568.2977,568.4369,12134.0
2025-01-08 15:15:00,571.94,572.16,571.93,572.15,2278.0,568.6954,568.9142,568.6855,568.9042,2278.0
2025-01-08 15:20:00,572.12,572.48,572.12,572.48,1016.0,568.8744,569.2324,568.8744,569.2324,1016.0
2025-01-08 15:25:00,572.33,572.74,572.22,572.74,1493.0,569.0832,569.4909,568.9739,569.4909,1493.0
2025-01-08 15:30:00,572.71,572.89,572.33,572.4,4146.0,569.4611,569.6401,569.0832,569.1528,4146.0
2025-01-08 15:35:00,572.05,572.41,572.03,572.12,1332.0,568.8048,569.1628,568.7849,568.8744,1332.0
2025-01-08 15:40:00,572.01,572.84,572.01,572.8,2521.0,568.765,569.5903,568.765,569.5506,2521.0
2025-01-08 15:45:00,572.68,572.81,572.5,572.81,3545.0,569.4312,569.5605,569.2523,569.5605,3545.0
2025-01-08 15:50:00,572.89,573.57,572.89,573.31,9301.0,569.6401,570.3162,569.6401,570.0577,9301.0
2025-01-08 15:55:00,573.29,573.78,573.09,573.71,45998.0,570.0378,570.525,569.8389,570.4554,45998.0
2025-01-10 09:30:00,567.07,567.96,565.05,567.12,18786.0,563.8531,564.738,561.8445,563.9028,18786.0
2025-01-10 09:35:00,566.82,568.17,565.97,566.59,8741.0,563.6045,564.9468,562.7593,563.3758,8741.0
2025-01-10 09:40:00,566.75,567.7,566.56,567.68,4858.0,563.5349,564.4795,563.346,564.4596,4858.0
2025-01-10 09:45:00,568.05,568.61,566.77,567.33,3678.0,564.8275,565.3843,563.5548,564.1116,3678.0
2025-01-10 09:50:00,567.21,567.96,566.9,567.96,4462.0,563.9923,564.738,563.684,564.738,4462.0
2025-01-10 09:55:00,567.6,568.25,567.36,567.44,9455.0,564.3801,565.0264,564.1414,564.221,9455.0
2025-01-10 10:00:00,567.41,567.59,564.42,564.55,36298.0,564.1911,564.3701,561.2181,561.3474,36298.0
2025-01-10 10:05:00,564.64,565.14,563.69,563.69,22662.0,561.4369,561.934,560.4922,560.4922,22662.0
2025-01-10 10:10:00,564.08,564.5,563.45,563.95,15255.0,560.88,561.2976,560.2536,560.7508,15255.0
2025-01-10 10:15:00,564.14,566.08,563.77,566.02,6802.0,560.9397,562.8687,560.5718,562.809,6802.0
2025-01-10 10:20:00,565.72,566.99,565.72,566.99,3998.0,562.5107,563.7735,562.5107,563.7735,3998.0
2025-01-10 10:25:00,566.81,567.08,566.37,566.94,7621.0,563.5945,563.863,563.157,563.7238,7621.0
2025-01-10 10:30:00,566.45,567.56,566.45,567.36,8415.0,563.2366,564.3403,563.2366,564.1414,8415.0
2025-01-10 10:35:00,566.7,566.86,566.34,566.86,2873.0,563.4852,563.6443,563.1272,563.6443,2873.0
2025-01-10 10:40:00,566.73,566.73,565.32,565.32,2517.0,563.515,563.515,562.113,562.113,2517.0
2025-01-10 10:45:00,565.68,566.64,565.52,566.3,11293.0,562.471,563.4255,562.3119,563.0874,11293.0
2025-01-10 10:50:00,566.17,566.21,565.0,565.66,14752.0,562.9582,562.9979,561.7948,562.4511,14752.0
2025-01-10 10:55:00,565.56,565.8,564.96,565.37,18839.0,562.3516,562.5903,561.755,562.1627,18839.0
2025-01-10 11:00:00,565.42,565.52,564.2,564.32,10151.0,562.2124,562.3119,560.9993,561.1187,10151.0
2025-01-10 11:05:00,564.32,564.55,564.0,564.2,15980.0,561.1187,561.3474,560.8005,560.9993,15980.0
2025-01-10 11:10:00,564.07,565.02,563.94,564.6,13923.0,560.8701,561.8147,560.7408,561.3971,13923.0
2025-01-10 11:15:00,564.8,564.83,563.72,563.84,15830.0,561.5959,561.6258,560.5221,560.6414,15830.0
2025-01-10 11:20:00,563.88,564.58,563.88,564.27,6221.0,560.6812,561.3772,560.6812,561.069,6221.0
2025-01-10 11:25:00,564.44,564.66,563.7,563.82,4096.0,561.238,561.4567,560.5022,560.6215,4096.0
2025-01-10 11:30:00,563.56,564.23,563.55,563.82,2779.0,560.363,561.0292,560.353,560.6215,2779.0
2025-01-10 11:35:00,563.84,564.09,563.49,563.85,5622.0,560.6414,560.89,560.2934,560.6513,5622.0
2025-01-10 11:40:00,563.88,565.36,563.88,565.36,3149.0,560.6812,562.1528,560.6812,562.1528,3149.0
2025-01-10 11:45:00,565.18,565.28,564.13,564.63,4999.0,561.9738,562.0732,560.9297,561.4269,4999.0
2025-01-10 11:50:00,564.84,565.05,564.44,564.63,2731.0,561.6357,561.8445,561.238,561.4269,2731.0
2025-01-10 11:55:00,564.54,564.54,563.83,563.83,3244.0,561.3374,561.3374,560.6314,560.6314,3244.0
2025-01-10 12:00:00,563.83,563.83,563.11,563.11,6096.0,560.6314,560.6314,559.9155,559.9155,6096.0
2025-01-10 12:05:00,563.38,563.57,563.18,563.34,4092.0,560.184,560.3729,559.9851,560.1442,4092.0
2025-01-10 12:10:00,563.51,563.69,563.31,563.61,2100.0,560.3133,560.4922,560.1144,560.4127,2100.0
2025-01-10 12:15:00,563.69,563.9,563.42,563.7,2791.0,560.4922,560.701,560.2238,560.5022,2791.0
2025-01-10 12:20:00,563.84,563.87,563.3,563.84,2602.0,560.6414,560.6712,560.1045,560.6414,2602.0
2025-01-10 12:25:00,563.93,564.27,563.58,564.1,11001.0,560.7309,561.069,560.3829,560.8999,11001.0
2025-01-10 12:30:00,564.27,564.5,564.07,564.46,5333.0,561.069,561.2976,560.8701,561.2579,5333.0
2025-01-10 12:35:00,564.56,564.77,564.03,564.59,9833.0,561.3573,561.5661,560.8303,561.3871,9833.0
2025-01-10 12:40:00,564.63,564.79,564.54,564.64,2100.0,561.4269,561.586,561.3374,561.4369,2100.0
2025-01-10 12:45:00,564.59,565.17,564.32,565.17,4070.0,561.3871,561.9638,561.1187,561.9638,4070.0
2025-01-10 12:50:00,565.01,565.02,564.74,564.99,3502.0,561.8048,561.8147,561.5363,561.7849,3502.0
2025-01-10 12:55:00,565.03,565.51,564.95,565.4,3273.0,561.8246,562.3019,561.7451,562.1925,3273.0
2025-01-10 13:00:00,565.25,565.5,564.86,565.46,2637.0,562.0434,562.292,561.6556,562.2522,2637.0
2025-01-10 13:05:00,565.01,565.82,564.98,565.82,1433.0,561.8048,562.6102,561.7749,562.6102,1433.0
2025-01-10 13:10:00,565.91,566.06,565.75,565.81,9193.0,562.6996,562.8488,562.5406,562.6002,9193.0
2025-01-10 13:15:00,565.67,565.97,565.37,565.73,9115.0,562.461,562.7593,562.1627,562.5207,9115.0
2025-01-10 13:20:00,565.88,566.68,565.88,566.63,4208.0,562.6698,563.4653,562.6698,563.4156,4208.0
2025-01-10 13:25:00,566.68,567.14,566.55,566.8,2914.0,563.4653,563.9227,563.336,563.5846,2914.0
2025-01-10 13:30:00,566.09,566.41,566.09,566.41,1333.0,562.8786,563.1968,562.8786,563.1968,1333.0
2025-01-10 13:35:00,566.4,566.95,566.4,566.95,1699.0,563.1869,563.7337,563.1869,563.7337,1699.0
2025-01-10 13:40:00,567.01,567.11,566.57,566.57,334.0,563.7934,563.8928,563.3559,563.3559,334.0
2025-01-10 13:45:00,566.6,566.86,566.07,566.77,1426.0,563.3857,563.6443,562.8587,563.5548,1426.0
2025-01-10 13:50:00,566.78,566.96,566.54,566.69,1298.0,563.5647,563.7437,563.3261,563.4752,1298.0
2025-01-10 13:55:00,566.74,567.43,566.74,567.33,5087.0,563.5249,564.211,563.5249,564.1116,5087.0
2025-01-10 14:00:00,567.23,567.23,566.49,566.49,500.0,564.0122,564.0122,563.2764,563.2764,500.0
2025-01-10 14:05:00,566.14,566.14,565.63,565.63,2932.0,562.9283,562.9283,562.4212,562.4212,2932.0
2025-01-10 14:10:00,565.6,566.21,565.6,566.03,5305.0,562.3914,562.9979,562.3914,562.819,5305.0
2025-01-10 14:15:00,565.91,566.31,565.91,566.2,687.0,562.6996,563.0974,562.6996,562.988,687.0
2025-01-10 14:20:00,566.21,566.21,565.79,566.08,1484.0,562.9979,562.9979,562.5803,562.8687,1484.0
2025-01-10 14:25:00,566.12,566.9,566.12,566.59,4868.0,562.9085,563.684,562.9085,563.3758,4868.0
2025-01-10 14:30:00,566.58,566.58,566.23,566.33,4029.0,563.3658,563.3658,563.0178,563.1173,4029.0
2025-01-10 14:35:00,566.13,566.18,565.85,566.18,3242.0,562.9184,562.9681,562.64,562.9681,3242.0
2025-01-10 14:40:00,566.24,566.45,566.15,566.39,1911.0,563.0278,563.2366,562.9383,563.1769,1911.0
2025-01-10 14:45:00,566.1,566.3,566.02,566.02,8486.0,562.8886,563.0874,562.809,562.809,8486.0
2025-01-10 14:50:00,565.92,566.54,565.92,566.54,1474.0,562.7096,563.3261,562.7096,563.3261,1474.0
2025-01-10 14:55:00,566.5,567.01,566.5,566.57,2822.0,563.2863,563.7934,563.2863,563.3559,2822.0
2025-01-10 15:00:00,566.56,566.6,565.99,566.29,2689.0,563.346,563.3857,562.7792,563.0775,2689.0
2025-01-10 15:05:00,566.41,566.79,566.31,566.31,1808.0,563.1968,563.5747,563.0974,563.0974,1808.0
2025-01-10 15:10:00,566.37,566.41,565.33,565.37,4404.0,563.157,563.1968,562.1229,562.1627,4404.0
2025-01-10 15:15:00,565.4,565.59,564.71,564.99,3623.0,562.1925,562.3815,561.5065,561.7849,3623.0
2025-01-10 15:20:00,565.13,565.58,565.07,565.42,4865.0,561.9241,562.3715,561.8644,562.2124,4865.0
2025-01-10 15:25:00,565.35,565.47,565.24,565.3,1881.0,562.1428,562.2621,562.0334,562.0931,1881.0
2025-01-10 15:30:00,565.54,565.54,565.18,565.18,1379.0,562.3317,562.3317,561.9738,561.9738,1379.0
2025-01-10 15:35:00,565.44,566.29,565.44,565.99,10528.0,562.2323,563.0775,562.2323,562.7792,10528.0
2025-01-10 15:40:00,565.62,565.68,565.45,565.45,688.0,562.4113,562.471,562.2423,562.2423,688.0
2025-01-10 15:45:00,565.74,565.77,565.38,565.58,5003.0,562.5306,562.5604,562.1727,562.3715,5003.0
2025-01-10 15:50:00,565.51,566.16,565.26,565.97,15183.0,562.3019,562.9482,562.0533,562.7593,15183.0
2025-01-10 15:55:00,565.91,566.03,565.31,565.61,67756.0,562.6996,562.819,562.1031,562.4013,67756.0
2025-01-13 09:30:00,561.94,562.57,560.89,562.57,29364.0,558.7522,559.3786,557.7081,559.3786,29364.0
2025-01-13 09:35:00,562.58,563.09,561.43,561.43,7549.0,559.3885,559.8956,558.2451,558.2451,7549.0
2025-01-13 09:40:00,561.21,562.84,561.14,562.73,5356.0,558.0263,559.6471,557.9567,559.5377,5356.0
2025-01-13 09:45:00,562.35,563.87,562.35,563.61,4198.0,559.1598,560.6712,559.1598,560.4127,4198.0
2025-01-13 09:50:00,563.64,564.56,563.55,564.41,4903.0,560.4425,561.3573,560.353,561.2082,4903.0
2025-01-13 09:55:00,564.03,565.56,564.02,565.26,4956.0,560.8303,562.3516,560.8204,562.0533,4956.0
2025-01-13 10:00:00,565.16,565.21,564.62,564.8,4928.0,561.9539,562.0036,561.417,561.5959,4928.0
2025-01-13 10:05:00,564.99,565.91,564.97,565.02,5717.0,561.7849,562.6996,561.765,561.8147,5717.0
2025-01-13 10:10:00,565.25,565.25,564.36,564.88,4313.0,562.0434,562.0434,561.1584,561.6755,4313.0
2025-01-13 10:15:00,565.0,565.57,564.43,565.42,19276.0,561.7948,562.3616,561.228,562.2124,19276.0
2025-01-13 10:20:00,565.69,565.77,563.91,563.95,6401.0,562.4809,562.5604,560.711,560.7508,6401.0
2025-01-13 10:25:00,564.25,564.25,563.43,563.66,4507.0,561.0491,561.0491,560.2337,560.4624,4507.0
2025-01-13 10:30:00,563.6,564.93,563.57,564.61,10417.0,560.4028,561.7252,560.3729,561.407,10417.0
2025-01-13 10:35:00,564.33,565.91,564.33,565.8,3289.0,561.1286,562.6996,561.1286,562.5903,3289.0
2025-01-13 10:40:00,565.44,566.26,565.2,565.97,2541.0,562.2323,563.0477,561.9937,562.7593,2541.0
2025-01-13 10:45:00,565.86,566.35,565.85,566.17,4096.0,562.6499,563.1372,562.64,562.9582,4096.0
2025-01-13 10:50:00,565.65,565.82,565.53,565.76,2592.0,562.4411,562.6102,562.3218,562.5505,2592.0
2025-01-13 10:55:00,565.95,566.2,565.9,566.15,2533.0,562.7394,562.988,562.6897,562.9383,2533.0
2025-01-13 11:00:00,566.24,566.25,565.16,565.17,2624.0,563.0278,563.0377,561.9539,561.9638,2624.0
2025-01-13 11:05:00,565.29,565.61,565.1,565.45,12794.0,562.0832,562.4013,561.8942,562.2423,12794.0
2025-01-13 11:10:00,565.74,565.84,565.0,565.1,5502.0,562.5306,562.63,561.7948,561.8942,5502.0
2025-01-13 11:15:00,565.31,565.76,565.04,565.76,4157.0,562.1031,562.5505,561.8346,562.5505,4157.0
2025-01-13 11:20:00,565.74,566.36,565.74,565.78,16282.0,562.5306,563.1471,562.5306,562.5704,16282.0
2025-01-13 11:25:00,565.91,566.17,565.66,565.82,3100.0,562.6996,562.9582,562.4511,562.6102,3100.0
2025-01-13 11:30:00,565.57,565.77,565.54,565.77,1413.0,562.3616,562.5604,562.3317,562.5604,1413.0
2025-01-13 11:35:00,565.87,566.17,564.85,564.86,2208.0,562.6599,562.9582,561.6457,561.6556,2208.0
2025-01-13 11:40:00,565.04,565.87,565.03,565.5,2859.0,561.8346,562.6599,561.8246,562.292,2859.0
2025-01-13 11:45:00,565.62,565.62,564.99,565.19,1384.0,562.4113,562.4113,561.7849,561.9837,1384.0
2025-01-13 11:50:00,565.23,565.23,564.75,564.91,2259.0,562.0235,562.0235,561.5462,561.7053,2259.0
2025-01-13 11:55:00,564.6,564.6,563.84,563.89,6544.0,561.3971,561.3971,560.6414,560.6911,6544.0
2025-01-13 12:00:00,563.93,564.84,563.91,564.64,4910.0,560.7309,561.6357,560.711,561.4369,4910.0
2025-01-13 12:05:00,564.79,565.58,564.53,565.58,3164.0,561.586,562.3715,561.3275,562.3715,3164.0
2025-01-13 12:10:00,565.54,565.8,565.29,565.5,1839.0,562.3317,562.5903,562.0832,562.292,1839.0
2025-01-13 12:15:00,565.51,566.3,565.51,566.3,1848.0,562.3019,563.0874,562.3019,563.0874,1848.0
2025-01-13 12:20:00,565.99,566.41,565.99,566.05,1142.0,562.7792,563.1968,562.7792,562.8389,1142.0
2025-01-13 12:25:00,566.29,566.29,565.9,565.9,9808.0,563.0775,563.0775,562.6897,562.6897,9808.0
2025-01-13 12:30:00,565.82,566.09,565.71,566.09,2305.0,562.6102,562.8786,562.5008,562.8786,2305.0
2025-01-13 12:35:00,565.82,565.85,565.34,565.44,1233.0,562.6102,562.64,562.1329,562.2323,1233.0
2025-01-13 12:40:00,565.49,565.52,565.33,565.4,1688.0,562.282,562.3119,562.1229,562.1925,1688.0
2025-01-13 12:45:00,565.55,566.02,565.46,565.63,1752.0,562.3417,562.809,562.2522,562.4212,1752.0
2025-01-13 12:50:00,565.82,566.09,565.69,565.69,2304.0,562.6102,562.8786,562.4809,562.4809,2304.0
2025-01-13 12:55:00,566.2,566.78,566.2,566.68,5560.0,562.988,563.5647,562.988,563.4653,5560.0
2025-01-13 13:00:00,566.66,566.66,566.41,566.66,1538.0,563.4454,563.4454,563.1968,563.4454,1538.0
2025-01-13 13:05:00,566.51,567.01,566.37,566.9,1961.0,563.2962,563.7934,563.157,563.684,1961.0
2025-01-13 13:10:00,566.85,567.2,566.85,567.19,1037.0,563.6343,563.9823,563.6343,563.9724,1037.0
2025-01-13 13:15:00,566.98,566.98,566.66,566.84,1293.0,563.7636,563.7636,563.4454,563.6244,1293.0
2025-01-13 13:20:00,566.95,567.01,566.73,567.01,3775.0,563.7337,563.7934,563.515,563.7934,3775.0
2025-01-13 13:25:00,567.04,567.38,567.03,567.38,1700.0,563.8232,564.1613,563.8133,564.1613,1700.0
2025-01-13 13:30:00,567.56,567.94,567.31,567.94,15694.0,564.3403,564.7181,564.0917,564.7181,15694.0
2025-01-13 13:35:00,567.85,568.05,567.64,567.96,3346.0,564.6286,564.8275,564.4198,564.738,3346.0
2025-01-13 13:40:00,567.82,567.82,567.22,567.26,3671.0,564.5988,564.5988,564.0022,564.042,3671.0
2025-01-13 13:45:00,567.3,568.13,567.3,568.06,6520.0,564.0818,564.9071,564.0818,564.8375,6520.0
2025-01-13 13:50:00,568.11,568.12,567.48,567.48,4566.0,564.8872,564.8971,564.2607,564.2607,4566.0
2025-01-13 13:55:00,567.32,567.86,567.27,567.86,4331.0,564.1016,564.6386,564.0519,564.6386,4331.0
2025-01-13 14:00:00,567.87,567.89,567.5,567.5,2719.0,564.6485,564.6684,564.2806,564.2806,2719.0
2025-01-13 14:05:00,567.85,568.11,567.78,568.11,1060.0,564.6286,564.8872,564.559,564.8872,1060.0
2025-01-13 14:10:00,568.19,568.29,567.6,567.85,2389.0,564.9667,565.0661,564.3801,564.6286,2389.0
2025-01-13 14:15:00,567.67,567.72,567.48,567.51,10208.0,564.4497,564.4994,564.2607,564.2906,10208.0
2025-01-13 14:20:00,567.47,568.04,567.36,567.72,3043.0,564.2508,564.8176,564.1414,564.4994,3043.0
2025-01-13 14:25:00,567.94,568.64,567.94,568.64,3834.0,564.7181,565.4142,564.7181,565.4142,3834.0
2025-01-13 14:30:00,568.53,568.73,568.38,568.38,4768.0,565.3048,565.5036,565.1556,565.1556,4768.0
2025-01-13 14:35:00,568.29,568.84,567.96,568.84,11747.0,565.0661,565.613,564.738,565.613,11747.0
2025-01-13 14:40:00,568.86,569.23,568.86,569.06,4994.0,565.6329,566.0008,565.6329,565.8318,4994.0
2025-01-13 14:45:00,568.91,568.91,568.18,568.18,1757.0,565.6826,565.6826,564.9568,564.9568,1757.0
2025-01-13 14:50:00,568.44,568.56,568.03,568.46,1861.0,565.2153,565.3346,564.8076,565.2352,1861.0
2025-01-13 14:55:00,568.85,568.99,568.83,568.84,1300.0,565.623,565.7622,565.6031,565.613,1300.0
2025-01-13 15:00:00,568.74,568.74,568.1,568.54,10241.0,565.5136,565.5136,564.8772,565.3147,10241.0
2025-01-13 15:05:00,568.7,569.19,568.7,568.94,3898.0,565.4738,565.961,565.4738,565.7125,3898.0
2025-01-13 15:10:00,568.89,568.94,568.69,568.76,4855.0,565.6627,565.7125,565.4639,565.5335,4855.0
2025-01-13 15:15:00,568.76,569.1,568.57,569.1,1706.0,565.5335,565.8716,565.3446,565.8716,1706.0
2025-01-13 15:20:00,569.14,569.14,568.76,568.92,2377.0,565.9113,565.9113,565.5335,565.6926,2377.0
2025-01-13 15:25:00,568.89,569.12,568.87,568.87,1398.0,565.6627,565.8914,565.6429,565.6429,1398.0
2025-01-13 15:30:00,568.82,569.18,568.81,569.14,2196.0,565.5931,565.9511,565.5832,565.9113,2196.0
2025-01-13 15:35:00,569.04,569.21,569.04,569.17,1272.0,565.8119,565.9809,565.8119,565.9412,1272.0
2025-01-13 15:40:00,569.13,569.24,568.87,568.91,4712.0,565.9014,566.0108,565.6429,565.6826,4712.0
2025-01-13 15:45:00,568.89,569.1,568.66,568.94,3753.0,565.6627,565.8716,565.434,565.7125,3753.0
2025-01-13 15:50:00,568.96,570.08,568.96,569.9,7317.0,565.7323,566.846,565.7323,566.667,7317.0
2025-01-13 15:55:00,569.99,570.42,569.89,570.21,40723.0,566.7565,567.1841,566.6571,566.9753,40723.0
2025-01-14 09:30:00,573.74,574.79,573.58,574.65,22655.0,570.4852,571.5293,570.3261,571.3901,22655.0
2025-01-14 09:35:00,574.52,575.38,574.35,575.0,10998.0,571.2608,572.1159,571.0918,571.7381,10998.0
2025-01-14 09:40:00,575.12,575.84,574.85,575.71,4209.0,571.8574,572.5733,571.5889,572.4441,4209.0
2025-01-14 09:45:00,575.84,575.84,574.61,574.99,8306.0,572.5733,572.5733,571.3503,571.7281,8306.0
2025-01-14 09:50:00,575.03,575.25,574.56,574.56,59208.0,571.7679,571.9867,571.3006,571.3006,59208.0
2025-01-14 09:55:00,574.98,574.98,573.61,574.17,16189.0,571.7182,571.7182,570.356,570.9128,16189.0
2025-01-14 10:00:00,574.34,575.69,573.86,575.49,9700.0,571.0818,572.4242,570.6045,572.2253,9700.0
2025-01-14 10:05:00,575.38,576.62,575.37,576.08,5759.0,572.1159,573.3489,572.106,572.812,5759.0
2025-01-14 10:10:00,576.26,576.84,575.88,576.38,14220.0,572.9909,573.5676,572.6131,573.1103,14220.0
2025-01-14 10:15:00,576.38,576.72,576.12,576.27,7940.0,573.1103,573.4483,572.8517,573.0009,7940.0
2025-01-14 10:20:00,576.24,576.55,575.71,576.46,13808.0,572.971,573.2793,572.4441,573.1898,13808.0
2025-01-14 10:25:00,576.7,576.75,576.11,576.47,13647.0,573.4284,573.4782,572.8418,573.1997,13647.0
2025-01-14 10:30:00,576.2,577.0,576.15,576.65,6107.0,572.9313,573.7267,572.8816,573.3787,6107.0
2025-01-14 10:35:00,576.84,576.9,576.26,576.57,7249.0,573.5676,573.6273,572.9909,573.2992,7249.0
2025-01-14 10:40:00,576.65,577.54,576.56,577.33,3883.0,573.3787,574.2637,573.2892,574.0549,3883.0
2025-01-14 10:45:00,577.23,577.23,576.56,576.85,4687.0,573.9554,573.9554,573.2892,573.5776,4687.0
2025-01-14 10:50:00,576.81,577.0,576.12,577.0,3990.0,573.5378,573.7267,572.8517,573.7267,3990.0
2025-01-14 10:55:00,576.85,576.87,576.57,576.83,4110.0,573.5776,573.5975,573.2992,573.5577,4110.0
2025-01-14 11:00:00,576.62,576.68,574.82,575.16,20510.0,573.3489,573.4086,571.5591,571.8972,20510.0
2025-01-14 11:05:00,574.96,575.56,574.96,575.28,13724.0,571.6983,572.2949,571.6983,572.0165,13724.0
2025-01-14 11:10:00,575.01,575.09,574.37,574.41,12651.0,571.748,571.8276,571.1117,571.1514,12651.0
2025-01-14 11:15:00,574.47,574.94,574.2,574.25,13149.0,571.2111,571.6784,570.9426,570.9923,13149.0
2025-01-14 11:20:00,574.49,574.59,573.89,573.96,10700.0,571.231,571.3304,570.6344,570.704,10700.0
2025-01-14 11:25:00,574.08,574.88,573.87,574.34,14700.0,570.8233,571.6188,570.6145,571.0818,14700.0
2025-01-14 11:30:00,574.35,574.38,573.66,573.98,6495.0,571.0918,571.1216,570.4057,570.7239,6495.0
2025-01-14 11:35:00,573.96,573.96,573.36,573.47,2389.0,570.704,570.704,570.1074,570.2168,2389.0
2025-01-14 11:40:00,573.66,573.71,572.64,572.77,9537.0,570.4057,570.4554,569.3915,569.5207,9537.0
2025-01-14 11:45:00,572.63,572.95,572.44,572.51,7703.0,569.3815,569.6997,569.1926,569.2622,7703.0
2025-01-14 11:50:00,572.28,572.79,572.28,572.57,5293.0,569.0335,569.5406,569.0335,569.3219,5293.0
2025-01-14 11:55:00,572.72,572.79,572.04,572.31,4395.0,569.471,569.5406,568.7949,569.0633,4395.0
2025-01-14 12:00:00,571.9,572.26,571.75,572.19,6433.0,568.6557,569.0136,568.5065,568.944,6433.0
2025-01-14 12:05:00,572.09,572.69,571.84,572.5,10845.0,568.8446,569.4412,568.596,569.2523,10845.0
2025-01-14 12:10:00,572.32,572.68,572.3,572.68,5100.0,569.0733,569.4312,569.0534,569.4312,5100.0
2025-01-14 12:15:00,572.41,573.02,572.34,572.34,11213.0,569.1628,569.7693,569.0932,569.0932,11213.0
2025-01-14 12:20:00,572.47,572.47,571.74,571.9,6357.0,569.2224,569.2224,568.4966,568.6557,6357.0
2025-01-14 12:25:00,572.01,572.48,571.97,572.39,5517.0,568.765,569.2324,568.7253,569.1429,5517.0
2025-01-14 12:30:00,572.22,572.39,571.65,571.65,5467.0,568.9739,569.1429,568.4071,568.4071,5467.0
2025-01-14 12:35:00,571.82,572.19,571.68,572.19,3497.0,568.5761,568.944,568.4369,568.944,3497.0
2025-01-14 12:40:00,572.49,573.42,572.37,573.27,13801.0,569.2423,570.167,569.123,570.0179,13801.0
2025-01-14 12:45:00,573.2,573.35,572.94,573.35,4504.0,569.9483,570.0974,569.6898,570.0974,4504.0
2025-01-14 12:50:00,573.47,574.01,573.45,573.74,4777.0,570.2168,570.7537,570.1969,570.4852,4777.0
2025-01-14 12:55:00,573.62,573.96,573.29,573.95,6488.0,570.3659,570.704,570.0378,570.694,6488.0
2025-01-14 13:00:00,573.76,574.45,573.76,574.43,27329.0,570.5051,571.1912,570.5051,571.1713,27329.0
2025-01-14 13:05:00,574.43,574.72,574.2,574.45,7967.0,571.1713,571.4597,570.9426,571.1912,7967.0
2025-01-14 13:10:00,574.46,574.55,574.35,574.48,2431.0,571.2011,571.2906,571.0918,571.221,2431.0
2025-01-14 13:15:00,574.42,575.08,574.42,574.93,5039.0,571.1614,571.8176,571.1614,571.6685,5039.0
2025-01-14 13:20:00,574.96,575.46,574.96,575.44,1615.0,571.6983,572.1955,571.6983,572.1756,1615.0
2025-01-14 13:25:00,575.49,576.13,575.44,576.04,4234.0,572.2253,572.8617,572.1756,572.7722,4234.0
2025-01-14 13:30:00,576.08,576.43,576.08,576.43,4157.0,572.812,573.16,572.812,573.16,4157.0
2025-01-14 13:35:00,576.5,576.76,576.4,576.66,2779.0,573.2296,573.4881,573.1301,573.3887,2779.0
2025-01-14 13:40:00,577.11,577.41,577.11,577.4,2265.0,573.8361,574.1344,573.8361,574.1245,2265.0
2025-01-14 13:45:00,577.26,577.63,577.26,577.61,2668.0,573.9853,574.3532,573.9853,574.3333,2668.0
2025-01-14 13:50:00,577.63,577.73,577.47,577.73,2423.0,574.3532,574.4526,574.1941,574.4526,2423.0
2025-01-14 13:55:00,577.71,577.91,577.69,577.8,1181.0,574.4327,574.6316,574.4128,574.5222,1181.0
2025-01-14 14:00:00,577.42,577.46,577.01,577.04,3859.0,574.1444,574.1841,573.7367,573.7665,3859.0
2025-01-14 14:05:00,576.99,577.5,576.97,577.25,1215.0,573.7168,574.2239,573.6969,573.9753,1215.0
2025-01-14 14:10:00,577.42,577.42,577.06,577.21,899.0,574.1444,574.1444,573.7864,573.9355,899.0
2025-01-14 14:15:00,577.35,577.51,577.24,577.5,2164.0,574.0747,574.2338,573.9654,574.2239,2164.0
2025-01-14 14:20:00,577.54,577.63,577.46,577.55,700.0,574.2637,574.3532,574.1841,574.2736,700.0
2025-01-14 14:25:00,577.67,577.69,577.1,577.12,1601.0,574.3929,574.4128,573.8262,573.8461,1601.0
2025-01-14 14:30:00,576.92,577.26,576.92,577.17,850.0,573.6472,573.9853,573.6472,573.8958,850.0
2025-01-14 14:35:00,577.27,577.47,577.21,577.47,1800.0,573.9952,574.1941,573.9355,574.1941,1800.0
2025-01-14 14:40:00,577.13,577.28,576.92,577.06,1635.0,573.856,574.0051,573.6472,573.7864,1635.0
2025-01-14 14:45:00,577.02,577.09,576.73,576.81,5464.0,573.7466,573.8162,573.4583,573.5378,5464.0
2025-01-14 14:50:00,576.71,576.72,575.93,575.93,5984.0,573.4384,573.4483,572.6628,572.6628,5984.0
2025-01-14 14:55:00,575.99,576.04,574.89,575.11,6434.0,572.7225,572.7722,571.6287,571.8475,6434.0
2025-01-14 15:00:00,575.11,575.33,573.79,573.98,14473.0,571.8475,572.0662,570.5349,570.7239,14473.0
2025-01-14 15:05:00,573.96,574.61,573.81,574.47,6225.0,570.704,571.3503,570.5548,571.2111,6225.0
2025-01-14 15:10:00,574.19,574.47,574.16,574.42,2631.0,570.9327,571.2111,570.9028,571.1614,2631.0
2025-01-14 15:15:00,574.44,575.14,574.44,575.11,3682.0,571.1813,571.8773,571.1813,571.8475,3682.0
2025-01-14 15:20:00,575.24,576.07,574.87,575.87,3295.0,571.9767,572.802,571.6088,572.6031,3295.0
2025-01-14 15:25:00,575.92,575.93,575.45,575.76,7478.0,572.6529,572.6628,572.1855,572.4938,7478.0
2025-01-14 15:30:00,575.92,576.09,575.6,575.97,2448.0,572.6529,572.8219,572.3347,572.7026,2448.0
2025-01-14 15:35:00,576.11,576.4,575.64,575.64,5079.0,572.8418,573.1301,572.3745,572.3745,5079.0
2025-01-14 15:40:00,575.71,575.88,575.44,575.79,8982.0,572.4441,572.6131,572.1756,572.5236,8982.0
2025-01-14 15:45:00,575.99,576.24,575.77,576.12,2136.0,572.7225,572.971,572.5037,572.8517,2136.0
2025-01-14 15:50:00,576.18,577.04,576.02,576.75,13238.0,572.9114,573.7665,572.7523,573.4782,13238.0
2025-01-14 15:55:00,576.65,577.15,576.55,576.83,46739.0,573.3787,573.8759,573.2793,573.5577,46739.0
2025-01-15 09:30:00,588.6,589.57,588.14,588.34,11759.0,585.2609,586.2254,584.8035,585.0024,11759.0
2025-01-15 09:35:00,588.34,588.51,586.79,587.12,25816.0,585.0024,585.1714,583.4612,583.7893,25816.0
2025-01-15 09:40:00,587.24,587.72,586.91,587.1,17858.0,583.9086,584.3859,583.5805,583.7694,17858.0
2025-01-15 09:45:00,587.04,587.64,586.53,587.64,11387.0,583.7098,584.3064,583.2027,584.3064,11387.0
2025-01-15 09:50:00,587.32,587.45,586.34,586.97,6626.0,583.9882,584.1175,583.0138,583.6402,6626.0
2025-01-15 09:55:00,586.97,588.28,586.92,588.28,5604.0,583.6402,584.9427,583.5905,584.9427,5604.0
2025-01-15 10:00:00,588.37,588.37,587.37,587.58,7262.0,585.0322,585.0322,584.0379,584.2467,7262.0
2025-01-15 10:05:00,587.51,587.79,586.79,587.79,8096.0,584.1771,584.4555,583.4612,584.4555,8096.0
2025-01-15 10:10:00,587.74,588.08,587.52,587.6,8494.0,584.4058,584.7439,584.1871,584.2666,8494.0
2025-01-15 10:15:00,587.48,587.66,587.19,587.44,9915.0,584.1473,584.3263,583.8589,584.1075,9915.0
2025-01-15 10:20:00,586.94,586.94,586.3,586.67,5224.0,583.6103,583.6103,582.974,583.3419,5224.0
2025-01-15 10:25:00,586.52,586.95,586.33,586.81,5516.0,583.1927,583.6203,583.0038,583.4811,5516.0
2025-01-15 10:30:00,586.89,587.01,586.37,586.37,2305.0,583.5606,583.6799,583.0436,583.0436,2305.0
2025-01-15 10:35:00,586.27,586.27,584.84,584.94,8604.0,582.9441,582.9441,581.5223,581.6217,8604.0
2025-01-15 10:40:00,584.85,585.85,584.84,585.31,58724.0,581.5322,582.5265,581.5223,581.9896,58724.0
2025-01-15 10:45:00,585.22,585.41,584.31,584.33,20233.0,581.9001,582.089,580.9953,581.0152,20233.0
2025-01-15 10:50:00,584.34,584.8,584.04,584.56,11740.0,581.0251,581.4825,580.7268,581.2438,11740.0
2025-01-15 10:55:00,584.84,585.02,584.41,584.42,8318.0,581.5223,581.7012,581.0947,581.1046,8318.0
2025-01-15 11:00:00,584.59,585.11,584.3,584.48,8783.0,581.2737,581.7907,580.9853,581.1643,8783.0
2025-01-15 11:05:00,584.57,585.07,584.24,584.71,3887.0,581.2538,581.751,580.9257,581.393,3887.0
2025-01-15 11:10:00,584.63,584.93,584.63,584.72,2820.0,581.3135,581.6117,581.3135,581.4029,2820.0
2025-01-15 11:15:00,584.72,584.72,583.91,584.22,3356.0,581.4029,581.4029,580.5975,580.9058,3356.0
2025-01-15 11:20:00,584.06,584.98,584.05,584.52,8224.0,580.7467,581.6615,580.7367,581.2041,8224.0
2025-01-15 11:25:00,584.46,584.65,584.06,584.06,2224.0,581.1444,581.3333,580.7467,580.7467,2224.0
2025-01-15 11:30:00,584.0,584.0,582.84,582.84,5898.0,580.687,580.687,579.5336,579.5336,5898.0
2025-01-15 11:35:00,582.85,583.52,582.85,583.02,2462.0,579.5435,580.2097,579.5435,579.7126,2462.0
2025-01-15 11:40:00,583.22,583.22,583.0,583.0,2061.0,579.9114,579.9114,579.6927,579.6927,2061.0
2025-01-15 11:45:00,582.98,583.09,582.78,582.96,2556.0,579.6728,579.7822,579.4739,579.6529,2556.0
2025-01-15 11:50:00,582.86,583.08,582.67,583.08,943.0,579.5535,579.7722,579.3646,579.7722,943.0
2025-01-15 11:55:00,583.08,583.46,582.92,583.46,921.0,579.7722,580.1501,579.6132,580.1501,921.0
2025-01-15 12:00:00,583.42,583.81,583.42,583.68,1783.0,580.1103,580.4981,580.1103,580.3688,1783.0
2025-01-15 12:05:00,583.65,584.22,583.63,584.06,7073.0,580.339,580.9058,580.3191,580.7467,7073.0
2025-01-15 12:10:00,583.91,584.26,583.87,584.07,2442.0,580.5975,580.9455,580.5578,580.7566,2442.0
2025-01-15 12:15:00,583.91,584.37,583.91,583.97,837.0,580.5975,581.0549,580.5975,580.6572,837.0
2025-01-15 12:20:00,583.57,583.82,583.15,583.49,1214.0,580.2595,580.508,579.8418,580.1799,1214.0
2025-01-15 12:25:00,583.6,583.86,583.6,583.86,873.0,580.2893,580.5478,580.2893,580.5478,873.0
2025-01-15 12:30:00,583.69,584.2,583.69,584.13,1056.0,580.3788,580.8859,580.3788,580.8163,1056.0
2025-01-15 12:35:00,584.19,584.25,583.95,584.04,1900.0,580.8759,580.9356,580.6373,580.7268,1900.0
2025-01-15 12:40:00,584.12,584.22,584.11,584.2,652.0,580.8063,580.9058,580.7964,580.8859,652.0
2025-01-15 12:45:00,584.25,584.27,584.03,584.08,3177.0,580.9356,580.9555,580.7169,580.7666,3177.0
2025-01-15 12:50:00,583.98,583.98,583.42,583.96,3266.0,580.6671,580.6671,580.1103,580.6473,3266.0
2025-01-15 12:55:00,583.78,583.8,583.62,583.76,903.0,580.4683,580.4882,580.3092,580.4484,903.0
2025-01-15 13:00:00,583.46,583.53,583.41,583.48,784.0,580.1501,580.2197,580.1004,580.17,784.0
2025-01-15 13:05:00,583.51,583.51,583.21,583.24,1099.0,580.1998,580.1998,579.9015,579.9313,1099.0
2025-01-15 13:10:00,583.46,583.71,583.46,583.7,430.0,580.1501,580.3987,580.1501,580.3887,430.0
2025-01-15 13:15:00,583.7,584.23,583.7,584.23,1347.0,580.3887,580.9157,580.3887,580.9157,1347.0
2025-01-15 13:20:00,584.14,584.35,584.14,584.14,648.0,580.8262,581.035,580.8262,580.8262,648.0
2025-01-15 13:25:00,584.22,584.68,584.16,584.68,2621.0,580.9058,581.3632,580.8461,581.3632,2621.0
2025-01-15 13:30:00,584.76,584.76,584.55,584.6,815.0,581.4427,581.4427,581.2339,581.2836,815.0
2025-01-15 13:35:00,584.51,584.71,584.36,584.7,9534.0,581.1941,581.393,581.045,581.3831,9534.0
2025-01-15 13:40:00,584.82,584.88,584.51,584.55,5000.0,581.5024,581.562,581.1941,581.2339,5000.0
2025-01-15 13:45:00,584.62,584.62,584.36,584.4,609.0,581.3035,581.3035,581.045,581.0848,609.0
2025-01-15 13:50:00,584.48,584.89,584.48,584.85,2442.0,581.1643,581.572,581.1643,581.5322,2442.0
2025-01-15 13:55:00,584.97,584.97,584.77,584.92,1250.0,581.6515,581.6515,581.4527,581.6018,1250.0
2025-01-15 14:00:00,584.84,585.01,584.73,584.96,1700.0,581.5223,581.6913,581.4129,581.6416,1700.0
2025-01-15 14:05:00,584.99,585.06,584.85,584.85,1297.0,581.6714,581.741,581.5322,581.5322,1297.0
2025-01-15 14:10:00,584.79,584.79,584.51,584.68,3439.0,581.4725,581.4725,581.1941,581.3632,3439.0
2025-01-15 14:15:00,584.73,584.75,584.59,584.66,1499.0,581.4129,581.4328,581.2737,581.3433,1499.0
2025-01-15 14:20:00,584.62,584.62,584.44,584.49,588.0,581.3035,581.3035,581.1245,581.1742,588.0
2025-01-15 14:25:00,584.47,585.2,584.46,585.14,1482.0,581.1544,581.8802,581.1444,581.8206,1482.0
2025-01-15 14:30:00,585.2,585.78,585.2,585.52,2141.0,581.8802,582.4569,581.8802,582.1984,2141.0
2025-01-15 14:35:00,585.57,586.04,585.57,586.04,1682.0,582.2481,582.7155,582.2481,582.7155,1682.0
2025-01-15 14:40:00,586.14,586.22,585.6,585.75,4658.0,582.8149,582.8944,582.2779,582.4271,4658.0
2025-01-15 14:45:00,585.49,585.8,585.49,585.62,3871.0,582.1686,582.4768,582.1686,582.2978,3871.0
2025-01-15 14:50:00,585.53,585.62,585.26,585.58,2976.0,582.2083,582.2978,581.9399,582.2581,2976.0
2025-01-15 14:55:00,585.49,585.52,585.41,585.41,996.0,582.1686,582.1984,582.089,582.089,996.0
2025-01-15 15:00:00,585.31,585.58,585.31,585.58,1608.0,581.9896,582.2581,581.9896,582.2581,1608.0
2025-01-15 15:05:00,585.64,585.64,585.4,585.4,600.0,582.3177,582.3177,582.0791,582.0791,600.0
2025-01-15 15:10:00,585.57,585.66,585.47,585.6,1780.0,582.2481,582.3376,582.1487,582.2779,1780.0
2025-01-15 15:15:00,585.59,585.59,585.29,585.43,2073.0,582.268,582.268,581.9697,582.1089,2073.0
2025-01-15 15:20:00,585.43,585.89,585.36,585.89,850.0,582.1089,582.5663,582.0393,582.5663,850.0
2025-01-15 15:25:00,585.83,586.09,585.68,585.77,1584.0,582.5066,582.7652,582.3575,582.447,1584.0
2025-01-15 15:30:00,585.64,585.78,585.45,585.49,1781.0,582.3177,582.4569,582.1288,582.1686,1781.0
2025-01-15 15:35:00,585.43,585.44,584.6,584.61,3263.0,582.1089,582.1189,581.2836,581.2936,3263.0
2025-01-15 15:40:00,584.58,584.8,584.5,584.8,2686.0,581.2637,581.4825,581.1842,581.4825,2686.0
2025-01-15 15:45:00,585.03,585.19,584.83,585.15,17074.0,581.7112,581.8703,581.5123,581.8305,17074.0
2025-01-15 15:50:00,585.12,585.25,584.56,584.62,11285.0,581.8007,581.9299,581.2438,581.3035,11285.0
2025-01-15 15:55:00,584.63,584.71,584.28,584.3,26137.0,581.3135,581.393,580.9654,580.9853,26137.0
2025-01-16 09:30:00,584.99,586.16,584.35,586.16,13983.0,581.6714,582.8348,581.035,582.8348,13983.0
2025-01-16 09:35:00,586.36,586.58,585.79,586.39,4611.0,583.0336,583.2524,582.4669,583.0635,4611.0
2025-01-16 09:40:00,586.0,586.02,585.48,585.48,3082.0,582.6757,582.6956,582.1586,582.1586,3082.0
2025-01-16 09:45:00,585.36,585.69,584.95,585.05,1465.0,582.0393,582.3674,581.6316,581.7311,1465.0
2025-01-16 09:50:00,585.0,585.8,585.0,585.12,3770.0,581.6814,582.4768,581.6814,581.8007,3770.0
2025-01-16 09:55:00,585.01,585.01,583.36,583.5,2672.0,581.6913,581.6913,580.0507,580.1899,2672.0
2025-01-16 10:00:00,583.13,583.41,582.69,583.31,4980.0,579.822,580.1004,579.3845,580.0009,4980.0
2025-01-16 10:05:00,583.5,584.72,583.5,584.72,7978.0,580.1899,581.4029,580.1899,581.4029,7978.0
2025-01-16 10:10:00,584.64,584.67,583.86,583.9,5524.0,581.3234,581.3532,580.5478,580.5876,5524.0
2025-01-16 10:15:00,583.8,584.56,583.66,584.53,3718.0,580.4882,581.2438,580.349,581.214,3718.0
2025-01-16 10:20:00,584.61,585.46,584.6,585.46,2260.0,581.2936,582.1387,581.2836,582.1387,2260.0
2025-01-16 10:25:00,585.22,585.22,584.66,584.9,750.0,581.9001,581.9001,581.3433,581.5819,750.0
2025-01-16 10:30:00,585.03,586.17,584.91,585.7,1682.0,581.7112,582.8447,581.5919,582.3774,1682.0
2025-01-16 10:35:00,585.68,585.77,584.97,585.77,1853.0,582.3575,582.447,581.6515,582.447,1853.0
2025-01-16 10:40:00,585.3,585.3,584.44,585.03,3423.0,581.9796,581.9796,581.1245,581.7112,3423.0
2025-01-16 10:45:00,584.92,585.58,584.92,585.26,1783.0,581.6018,582.2581,581.6018,581.9399,1783.0
2025-01-16 10:50:00,585.32,586.0,585.31,585.9,5372.0,581.9995,582.6757,581.9896,582.5762,5372.0
2025-01-16 10:55:00,585.98,586.83,585.98,586.83,1100.0,582.6558,583.501,582.6558,583.501,1100.0
2025-01-16 11:00:00,587.11,587.43,587.11,587.43,859.0,583.7794,584.0976,583.7794,584.0976,859.0
2025-01-16 11:05:00,587.43,588.02,587.11,587.66,7832.0,584.0976,584.6842,583.7794,584.3263,7832.0
2025-01-16 11:10:00,587.68,587.7,586.8,586.81,9755.0,584.3461,584.366,583.4711,583.4811,9755.0
2025-01-16 11:15:00,587.08,587.24,586.73,587.24,9667.0,583.7496,583.9086,583.4015,583.9086,9667.0
2025-01-16 11:20:00,586.97,587.95,586.82,587.84,25692.0,583.6402,584.6146,583.491,584.5052,25692.0
2025-01-16 11:25:00,587.84,588.55,587.8,588.55,19101.0,584.5052,585.2112,584.4655,585.2112,19101.0
2025-01-16 11:30:00,588.55,588.78,588.37,588.64,46479.0,585.2112,585.4399,585.0322,585.3007,46479.0
2025-01-16 11:35:00,588.38,588.48,588.16,588.16,2993.0,585.0422,585.1416,584.8234,584.8234,2993.0
2025-01-16 11:40:00,588.28,588.33,587.44,587.79,3036.0,584.9427,584.9925,584.1075,584.4555,3036.0
2025-01-16 11:45:00,587.74,588.31,587.47,588.31,4826.0,584.4058,584.9726,584.1373,584.9726,4826.0
2025-01-16 11:50:00,588.33,588.54,587.98,588.54,2104.0,584.9925,585.2013,584.6444,585.2013,2104.0
2025-01-16 11:55:00,588.4,588.84,588.26,588.84,2115.0,585.0621,585.4996,584.9229,585.4996,2115.0
2025-01-16 12:00:00,588.59,588.82,588.56,588.65,5447.0,585.251,585.4797,585.2212,585.3106,5447.0
2025-01-16 12:05:00,588.9,588.99,588.68,588.86,32525.0,585.5592,585.6487,585.3405,585.5195,32525.0
2025-01-16 12:10:00,588.88,589.11,588.88,589.06,4629.0,585.5393,585.768,585.5393,585.7183,4629.0
2025-01-16 12:15:00,588.95,588.97,588.54,588.67,7144.0,585.6089,585.6288,585.2013,585.3305,7144.0
2025-01-16 12:20:00,588.76,588.76,588.16,588.6,2854.0,585.42,585.42,584.8234,585.2609,2854.0
2025-01-16 12:25:00,588.6,588.76,588.41,588.57,3677.0,585.2609,585.42,585.072,585.2311,3677.0
2025-01-16 12:30:00,588.41,588.52,588.1,588.1,3190.0,585.072,585.1814,584.7638,584.7638,3190.0
2025-01-16 12:35:00,588.05,588.05,587.64,587.71,2734.0,584.714,584.714,584.3064,584.376,2734.0
2025-01-16 12:40:00,587.48,587.54,587.31,587.42,2269.0,584.1473,584.2069,583.9782,584.0876,2269.0
2025-01-16 12:45:00,587.46,587.59,587.41,587.59,3193.0,584.1274,584.2567,584.0777,584.2567,3193.0
2025-01-16 12:50:00,587.48,587.48,587.17,587.17,1500.0,584.1473,584.1473,583.839,583.839,1500.0
2025-01-16 12:55:00,587.18,587.53,587.18,587.36,2500.0,583.849,584.197,583.849,584.028,2500.0
2025-01-16 13:00:00,587.34,587.64,587.12,587.64,6149.0,584.0081,584.3064,583.7893,584.3064,6149.0
2025-01-16 13:05:00,587.83,587.94,587.57,587.67,10582.0,584.4953,584.6047,584.2368,584.3362,10582.0
2025-01-16 13:10:00,587.64,587.75,587.48,587.72,848.0,584.3064,584.4158,584.1473,584.3859,848.0
2025-01-16 13:15:00,587.84,587.84,587.38,587.5,2300.0,584.5052,584.5052,584.0479,584.1672,2300.0
2025-01-16 13:20:00,587.69,587.94,587.65,587.76,2128.0,584.3561,584.6047,584.3163,584.4257,2128.0
2025-01-16 13:25:00,587.87,587.87,587.33,587.37,3056.0,584.5351,584.5351,583.9981,584.0379,3056.0
2025-01-16 13:30:00,587.26,587.53,587.05,587.32,9653.0,583.9285,584.197,583.7197,583.9882,9653.0
2025-01-16 13:35:00,587.36,587.47,587.24,587.26,2110.0,584.028,584.1373,583.9086,583.9285,2110.0
2025-01-16 13:40:00,587.34,587.73,587.32,587.63,5580.0,584.0081,584.3959,583.9882,584.2964,5580.0
2025-01-16 13:45:00,587.55,587.55,586.81,587.22,11324.0,584.2169,584.2169,583.4811,583.8888,11324.0
2025-01-16 13:50:00,587.14,587.53,587.05,587.46,6733.0,583.8092,584.197,583.7197,584.1274,6733.0
2025-01-16 13:55:00,587.49,587.49,586.68,586.96,2763.0,584.1572,584.1572,583.3518,583.6302,2763.0
2025-01-16 14:00:00,586.75,587.17,586.65,587.15,2508.0,583.4214,583.839,583.322,583.8192,2508.0
2025-01-16 14:05:00,587.23,587.47,587.2,587.45,1916.0,583.8987,584.1373,583.8689,584.1175,1916.0
2025-01-16 14:10:00,587.4,587.65,587.34,587.6,3417.0,584.0677,584.3163,584.0081,584.2666,3417.0
2025-01-16 14:15:00,587.67,587.76,587.6,587.6,1666.0,584.3362,584.4257,584.2666,584.2666,1666.0
2025-01-16 14:20:00,587.59,587.74,587.11,587.24,1700.0,584.2567,584.4058,583.7794,583.9086,1700.0
2025-01-16 14:25:00,587.2,588.04,587.2,587.95,2231.0,583.8689,584.7041,583.8689,584.6146,2231.0
2025-01-16 14:30:00,587.94,587.94,587.75,587.93,1874.0,584.6047,584.6047,584.4158,584.5947,1874.0
2025-01-16 14:35:00,587.84,588.0,587.82,588.0,976.0,584.5052,584.6643,584.4854,584.6643,976.0
2025-01-16 14:40:00,587.9,587.9,587.64,587.64,1300.0,584.5649,584.5649,584.3064,584.3064,1300.0
2025-01-16 14:45:00,587.72,587.98,587.64,587.76,2157.0,584.3859,584.6444,584.3064,584.4257,2157.0
2025-01-16 14:50:00,587.79,587.8,587.63,587.72,3285.0,584.4555,584.4655,584.2964,584.3859,3285.0
2025-01-16 14:55:00,587.92,588.21,587.89,588.01,6140.0,584.5848,584.8731,584.555,584.6743,6140.0
2025-01-16 15:00:00,587.95,588.31,587.93,588.21,3319.0,584.6146,584.9726,584.5947,584.8731,3319.0
2025-01-16 15:05:00,588.33,588.59,588.32,588.54,18970.0,584.9925,585.251,584.9825,585.2013,18970.0
2025-01-16 15:10:00,588.51,588.51,588.08,588.09,2600.0,585.1714,585.1714,584.7439,584.7538,2600.0
2025-01-16 15:15:00,588.02,588.31,587.9,587.99,5412.0,584.6842,584.9726,584.5649,584.6544,5412.0
2025-01-16 15:20:00,587.99,588.13,587.78,587.87,3594.0,584.6544,584.7936,584.4456,584.5351,3594.0
2025-01-16 15:25:00,587.96,588.0,587.7,587.83,1677.0,584.6246,584.6643,584.366,584.4953,1677.0
2025-01-16 15:30:00,587.91,588.57,587.91,588.57,2644.0,584.5748,585.2311,584.5748,585.2311,2644.0
2025-01-16 15:35:00,588.75,589.05,588.72,589.03,4022.0,585.4101,585.7084,585.3802,585.6885,4022.0
2025-01-16 15:40:00,589.13,589.67,589.13,589.41,3391.0,585.7879,586.3249,585.7879,586.0663,3391.0
2025-01-16 15:45:00,589.35,589.48,589.04,589.48,13559.0,586.0067,586.1359,585.6984,586.1359,13559.0
2025-01-16 15:50:00,589.34,589.94,589.32,589.34,9615.0,585.9967,586.5933,585.9768,585.9967,9615.0
2025-01-16 15:55:00,589.34,589.34,588.58,588.62,56924.0,585.9967,585.9967,585.241,585.2808,56924.0
2025-01-17 09:30:00,592.4,593.15,591.41,591.41,28142.0,589.0394,589.7851,588.055,588.055,28142.0
2025-01-17 09:35:00,591.56,592.08,590.84,591.55,11082.0,588.2041,588.7212,587.4882,588.1942,11082.0
2025-01-17 09:40:00,592.36,592.65,591.28,591.36,6607.0,588.9996,589.288,587.9257,588.0053,6607.0
2025-01-17 09:45:00,592.04,592.53,591.94,592.53,5073.0,588.6814,589.1686,588.582,589.1686,5073.0
2025-01-17 09:50:00,592.57,592.57,591.86,592.14,8250.0,589.2084,589.2084,588.5024,588.7808,8250.0
2025-01-17 09:55:00,591.62,591.73,590.95,591.27,8239.0,588.2638,588.3732,587.5976,587.9158,8239.0
2025-01-17 10:00:00,591.14,592.27,591.14,591.62,14321.0,587.7865,588.9101,587.7865,588.2638,14321.0
2025-01-17 10:05:00,592.18,592.18,591.19,591.19,12031.0,588.8206,588.8206,587.8362,587.8362,12031.0
2025-01-17 10:10:00,591.67,591.87,591.15,591.15,5502.0,588.3135,588.5124,587.7965,587.7965,5502.0
2025-01-17 10:15:00,591.33,591.67,591.32,591.44,2950.0,587.9754,588.3135,587.9655,588.0848,2950.0
2025-01-17 10:20:00,591.52,591.6,590.98,591.45,3646.0,588.1644,588.2439,587.6274,588.0948,3646.0
2025-01-17 10:25:00,590.96,591.72,590.86,591.62,8922.0,587.6075,588.3632,587.5081,588.2638,8922.0
2025-01-17 10:30:00,592.03,592.51,592.03,592.2,2418.0,588.6715,589.1487,588.6715,588.8405,2418.0
2025-01-17 10:35:00,592.04,592.38,592.04,592.38,1467.0,588.6814,589.0195,588.6814,589.0195,1467.0
2025-01-17 10:40:00,592.33,592.57,592.18,592.54,5172.0,588.9698,589.2084,588.8206,589.1786,5172.0
2025-01-17 10:45:00,592.58,592.91,592.48,592.85,4377.0,589.2184,589.5465,589.1189,589.4868,4377.0
2025-01-17 10:50:00,592.97,593.0,592.62,592.81,2110.0,589.6061,589.636,589.2581,589.447,2110.0
2025-01-17 10:55:00,592.75,592.75,592.34,592.61,7069.0,589.3874,589.3874,588.9797,589.2482,7069.0
2025-01-17 11:00:00,592.35,592.57,591.93,592.1,3813.0,588.9897,589.2084,588.572,588.7411,3813.0
2025-01-17 11:05:00,591.93,592.17,591.59,592.17,4564.0,588.572,588.8107,588.234,588.8107,4564.0
2025-01-17 11:10:00,592.0,592.0,591.39,591.39,3157.0,588.6416,588.6416,588.0351,588.0351,3157.0
2025-01-17 11:15:00,591.85,592.38,591.84,592.21,1566.0,588.4925,589.0195,588.4825,588.8505,1566.0
2025-01-17 11:20:00,592.21,592.23,591.94,592.11,3014.0,588.8505,588.8703,588.582,588.751,3014.0
2025-01-17 11:25:00,592.3,592.31,591.83,591.85,5679.0,588.9399,588.9499,588.4726,588.4925,5679.0
2025-01-17 11:30:00,591.93,592.27,591.85,591.9,9303.0,588.572,588.9101,588.4925,588.5422,9303.0
2025-01-17 11:35:00,592.14,592.44,592.14,592.44,1916.0,588.7808,589.0791,588.7808,589.0791,1916.0
2025-01-17 11:40:00,592.46,592.83,592.38,592.68,1056.0,589.099,589.4669,589.0195,589.3178,1056.0
2025-01-17 11:45:00,592.6,592.7,592.42,592.66,1132.0,589.2382,589.3377,589.0593,589.2979,1132.0
2025-01-17 11:50:00,592.68,592.77,592.53,592.61,3774.0,589.3178,589.4073,589.1686,589.2482,3774.0
2025-01-17 11:55:00,592.7,592.84,592.67,592.73,2084.0,589.3377,589.4769,589.3078,589.3675,2084.0
2025-01-17 12:00:00,592.48,592.63,592.4,592.4,1335.0,589.1189,589.2681,589.0394,589.0394,1335.0
2025-01-17 12:05:00,592.37,592.49,592.25,592.49,2936.0,589.0095,589.1289,588.8902,589.1289,2936.0
2025-01-17 12:10:00,592.5,592.89,592.49,592.88,3139.0,589.1388,589.5266,589.1289,589.5166,3139.0
2025-01-17 12:15:00,593.11,593.11,593.03,593.03,200.0,589.7453,589.7453,589.6658,589.6658,200.0
2025-01-17 12:20:00,593.17,593.17,593.12,593.12,2162.0,589.805,589.805,589.7553,589.7553,2162.0
2025-01-17 12:25:00,593.19,593.19,593.07,593.07,382.0,589.8249,589.8249,589.7056,589.7056,382.0
2025-01-17 12:30:00,593.28,593.4,593.27,593.4,1300.0,589.9144,590.0337,589.9044,590.0337,1300.0
2025-01-17 12:35:00,593.3,593.3,593.05,593.23,1051.0,589.9343,589.9343,589.6857,589.8647,1051.0
2025-01-17 12:40:00,593.16,593.16,592.73,592.88,2913.0,589.7951,589.7951,589.3675,589.5166,2913.0
2025-01-17 12:45:00,592.87,592.96,592.86,592.86,1076.0,589.5067,589.5962,589.4968,589.4968,1076.0
2025-01-17 12:50:00,592.83,592.85,592.57,592.65,1907.0,589.4669,589.4868,589.2084,589.288,1907.0
2025-01-17 12:55:00,592.4,592.65,592.4,592.51,3431.0,589.0394,589.288,589.0394,589.1487,3431.0
2025-01-17 13:00:00,592.61,592.61,592.11,592.25,7029.0,589.2482,589.2482,588.751,588.8902,7029.0
2025-01-17 13:05:00,592.55,592.57,592.37,592.5,613.0,589.1885,589.2084,589.0095,589.1388,613.0
2025-01-17 13:10:00,592.78,592.79,592.56,592.57,337.0,589.4172,589.4272,589.1985,589.2084,337.0
2025-01-17 13:15:00,592.41,592.45,592.03,592.06,940.0,589.0493,589.0891,588.6715,588.7013,940.0
2025-01-17 13:20:00,592.01,592.35,592.01,592.35,707.0,588.6516,588.9897,588.6516,588.9897,707.0
2025-01-17 13:25:00,592.2,592.23,592.07,592.09,2009.0,588.8405,588.8703,588.7112,588.7311,2009.0
2025-01-17 13:30:00,592.02,592.21,591.72,591.74,4713.0,588.6615,588.8505,588.3632,588.3831,4713.0
2025-01-17 13:35:00,591.76,592.26,591.65,592.2,3944.0,588.403,588.9002,588.2936,588.8405,3944.0
2025-01-17 13:40:00,591.98,591.98,591.79,591.79,2345.0,588.6218,588.6218,588.4328,588.4328,2345.0
2025-01-17 13:45:00,591.85,592.13,591.85,591.95,1504.0,588.4925,588.7709,588.4925,588.5919,1504.0
2025-01-17 13:50:00,591.9,591.98,591.84,591.84,3661.0,588.5422,588.6218,588.4825,588.4825,3661.0
2025-01-17 13:55:00,591.94,591.94,591.68,591.87,2046.0,588.582,588.582,588.3235,588.5124,2046.0
2025-01-17 14:00:00,591.79,591.94,591.79,591.83,1400.0,588.4328,588.582,588.4328,588.4726,1400.0
2025-01-17 14:05:00,591.81,591.86,591.7,591.7,2552.0,588.4527,588.5024,588.3433,588.3433,2552.0
2025-01-17 14:10:00,591.94,591.94,591.69,591.75,1293.0,588.582,588.582,588.3334,588.3931,1293.0
2025-01-17 14:15:00,591.73,591.73,591.52,591.52,4312.0,588.3732,588.3732,588.1644,588.1644,4312.0
2025-01-17 14:20:00,591.61,592.12,591.61,592.0,17071.0,588.2539,588.761,588.2539,588.6416,17071.0
2025-01-17 14:25:00,592.07,592.12,591.74,591.84,6619.0,588.7112,588.761,588.3831,588.4825,6619.0
2025-01-17 14:30:00,591.75,591.86,591.44,591.82,7615.0,588.3931,588.5024,588.0848,588.4627,7615.0
2025-01-17 14:35:00,591.97,592.04,591.64,591.64,1390.0,588.6118,588.6814,588.2837,588.2837,1390.0
2025-01-17 14:40:00,591.6,591.6,591.36,591.36,2043.0,588.2439,588.2439,588.0053,588.0053,2043.0
2025-01-17 14:45:00,591.52,591.55,591.15,591.15,3181.0,588.1644,588.1942,587.7965,587.7965,3181.0
2025-01-17 14:50:00,591.05,591.14,590.76,590.84,3661.0,587.697,587.7865,587.4087,587.4882,3661.0
2025-01-17 14:55:00,590.85,590.92,590.72,590.89,4471.0,587.4982,587.5678,587.3689,587.5379,4471.0
2025-01-17 15:00:00,590.77,590.77,590.19,590.22,3883.0,587.4186,587.4186,586.8419,586.8717,3883.0
2025-01-17 15:05:00,590.11,590.47,590.07,590.47,4109.0,586.7624,587.1203,586.7226,587.1203,4109.0
2025-01-17 15:10:00,590.73,590.85,590.65,590.77,2127.0,587.3788,587.4982,587.2993,587.4186,2127.0
2025-01-17 15:15:00,590.77,591.05,590.77,591.05,1241.0,587.4186,587.697,587.4186,587.697,1241.0
2025-01-17 15:20:00,591.0,591.32,591.0,591.32,1807.0,587.6473,587.9655,587.6473,587.9655,1807.0
2025-01-17 15:25:00,591.23,591.23,591.07,591.17,2821.0,587.876,587.876,587.7169,587.8163,2821.0
2025-01-17 15:30:00,591.16,591.55,591.16,591.55,3898.0,587.8064,588.1942,587.8064,588.1942,3898.0
2025-01-17 15:35:00,591.48,591.53,591.28,591.53,4033.0,588.1246,588.1743,587.9257,588.1743,4033.0
2025-01-17 15:40:00,591.48,591.51,591.26,591.39,3361.0,588.1246,588.1544,587.9058,588.0351,3361.0
2025-01-17 15:45:00,591.36,591.67,591.28,591.6,5627.0,588.0053,588.3135,587.9257,588.2439,5627.0
2025-01-17 15:50:00,591.34,591.79,591.3,591.79,3180.0,587.9854,588.4328,587.9456,588.4328,3180.0
2025-01-17 15:55:00,591.63,591.75,591.0,591.1,44156.0,588.2737,588.3931,587.6473,587.7467,44156.0
2025-01-21 09:30:00,596.14,597.69,596.02,596.76,19075.0,592.7582,594.2994,592.6388,593.3746,19075.0
2025-01-21 09:35:00,596.24,596.57,595.96,596.27,3143.0,592.8576,593.1857,592.5792,592.8874,3143.0
2025-01-21 09:40:00,596.37,597.82,596.37,597.37,17220.0,592.9869,594.4286,592.9869,593.9812,17220.0
2025-01-21 09:45:00,597.46,598.55,597.45,597.49,6003.0,594.0707,595.1545,594.0607,594.1005,6003.0
2025-01-21 09:50:00,597.43,598.38,597.24,597.24,6270.0,594.0408,594.9854,593.8519,593.8519,6270.0
2025-01-21 09:55:00,597.78,597.78,596.67,597.31,1690.0,594.3889,594.3889,593.2851,593.9215,1690.0
2025-01-21 10:00:00,597.31,597.33,596.22,596.32,2632.0,593.9215,593.9414,592.8377,592.9371,2632.0
2025-01-21 10:05:00,596.01,597.03,595.67,596.76,20519.0,592.6289,593.6431,592.2908,593.3746,20519.0
2025-01-21 10:10:00,596.61,596.87,595.64,596.04,9038.0,593.2255,593.484,592.261,592.6587,9038.0
2025-01-21 10:15:00,596.08,597.17,596.02,596.91,5661.0,592.6985,593.7823,592.6388,593.5238,5661.0
2025-01-21 10:20:00,596.96,597.14,596.66,596.83,5322.0,593.5735,593.7525,593.2752,593.4442,5322.0
2025-01-21 10:25:00,597.21,597.68,597.16,597.68,2896.0,593.8221,594.2894,593.7724,594.2894,2896.0
2025-01-21 10:30:00,597.52,598.13,597.46,597.66,2550.0,594.1303,594.7369,594.0707,594.2695,2550.0
2025-01-21 10:35:00,597.34,597.73,597.27,597.71,1705.0,593.9513,594.3391,593.8817,594.3192,1705.0
2025-01-21 10:40:00,597.85,598.24,597.82,598.16,11736.0,594.4585,594.8462,594.4286,594.7667,11736.0
2025-01-21 10:45:00,598.07,598.07,597.64,598.03,8992.0,594.6772,594.6772,594.2496,594.6374,8992.0
2025-01-21 10:50:00,597.4,597.69,597.1,597.62,5724.0,594.011,594.2994,593.7127,594.2298,5724.0
2025-01-21 10:55:00,597.74,598.51,597.54,598.51,3801.0,594.3491,595.1147,594.1502,595.1147,3801.0
2025-01-21 11:00:00,598.42,598.45,597.68,598.06,9109.0,595.0252,595.0551,594.2894,594.6673,9109.0
2025-01-21 11:05:00,598.35,598.68,598.31,598.63,6412.0,594.9556,595.2837,594.9158,595.234,6412.0
2025-01-21 11:10:00,598.54,598.71,598.35,598.62,7285.0,595.1445,595.3136,594.9556,595.2241,7285.0
2025-01-21 11:15:00,598.84,599.1,598.56,599.1,2508.0,595.4428,595.7014,595.1644,595.7014,2508.0
2025-01-21 11:20:00,599.08,599.12,598.76,598.76,2522.0,595.6815,595.7213,595.3633,595.3633,2522.0
2025-01-21 11:25:00,599.1,599.11,598.82,599.06,2958.0,595.7014,595.7113,595.423,595.6616,2958.0
2025-01-21 11:30:00,598.96,599.37,598.95,599.12,4274.0,595.5622,595.9698,595.5522,595.7213,4274.0
2025-01-21 11:35:00,599.21,599.29,598.63,598.9,5102.0,595.8107,595.8903,595.234,595.5025,5102.0
2025-01-21 11:40:00,598.85,599.2,598.81,599.02,3097.0,595.4528,595.8008,595.413,595.6218,3097.0
2025-01-21 11:45:00,598.91,599.07,598.9,599.05,4739.0,595.5124,595.6715,595.5025,595.6516,4739.0
2025-01-21 11:50:00,598.86,599.11,598.83,599.1,1943.0,595.4627,595.7113,595.4329,595.7014,1943.0
2025-01-21 11:55:00,599.26,599.3,598.61,598.86,5979.0,595.8605,595.9002,595.2141,595.4627,5979.0
2025-01-21 12:00:00,598.49,598.98,598.43,598.58,7100.0,595.0948,595.582,595.0352,595.1843,7100.0
2025-01-21 12:05:00,598.72,598.99,598.64,598.99,2628.0,595.3235,595.592,595.244,595.592,2628.0
2025-01-21 12:10:00,599.12,599.12,598.76,598.93,2326.0,595.7213,595.7213,595.3633,595.5323,2326.0
2025-01-21 12:15:00,598.85,599.02,598.79,599.01,1526.0,595.4528,595.6218,595.3931,595.6119,1526.0
2025-01-21 12:20:00,598.91,599.3,598.62,599.17,9300.0,595.5124,595.9002,595.2241,595.771,9300.0
2025-01-21 12:25:00,599.15,599.6,599.15,599.46,6527.0,595.7511,596.1985,595.7511,596.0593,6527.0
2025-01-21 12:30:00,599.43,599.69,599.43,599.58,4214.0,596.0295,596.288,596.0295,596.1786,4214.0
2025-01-21 12:35:00,599.74,599.77,599.28,599.28,5032.0,596.3377,596.3676,595.8803,595.8803,5032.0
2025-01-21 12:40:00,599.69,599.91,599.12,599.12,8242.0,596.288,596.5068,595.7213,595.7213,8242.0
2025-01-21 12:45:00,599.23,599.58,599.22,599.58,416.0,595.8306,596.1786,595.8207,596.1786,416.0
2025-01-21 12:50:00,599.71,599.8,599.54,599.78,6314.0,596.3079,596.3974,596.1389,596.3775,6314.0
2025-01-21 12:55:00,599.62,599.84,599.61,599.72,500.0,596.2184,596.4372,596.2085,596.3178,500.0
2025-01-21 13:00:00,599.63,599.65,599.4,599.59,3015.0,596.2284,596.2482,595.9997,596.1886,3015.0
2025-01-21 13:05:00,599.75,599.89,599.74,599.84,997.0,596.3477,596.4869,596.3377,596.4372,997.0
2025-01-21 13:10:00,599.83,599.83,599.51,599.51,1300.0,596.4272,596.4272,596.109,596.109,1300.0
2025-01-21 13:15:00,599.48,600.02,599.45,600.02,1688.0,596.0792,596.6161,596.0494,596.6161,1688.0
2025-01-21 13:20:00,599.92,600.16,599.92,600.16,1517.0,596.5167,596.7554,596.5167,596.7554,1517.0
2025-01-21 13:25:00,600.16,600.16,599.82,599.99,5129.0,596.7554,596.7554,596.4173,596.5863,5129.0
2025-01-21 13:30:00,599.92,599.93,599.77,599.77,800.0,596.5167,596.5267,596.3676,596.3676,800.0
2025-01-21 13:35:00,599.83,599.97,599.73,599.79,11561.0,596.4272,596.5664,596.3278,596.3874,11561.0
2025-01-21 13:40:00,599.83,599.83,599.6,599.8,1857.0,596.4272,596.4272,596.1985,596.3974,1857.0
2025-01-21 13:45:00,599.74,599.89,599.55,599.55,1468.0,596.3377,596.4869,596.1488,596.1488,1468.0
2025-01-21 13:50:00,599.62,599.8,599.61,599.64,1335.0,596.2184,596.3974,596.2085,596.2383,1335.0
2025-01-21 13:55:00,599.55,599.93,599.55,599.85,1793.0,596.1488,596.5267,596.1488,596.4471,1793.0
2025-01-21 14:00:00,599.97,599.98,599.6,599.81,14288.0,596.5664,596.5764,596.1985,596.4073,14288.0
2025-01-21 14:05:00,599.75,600.26,599.75,600.24,2922.0,596.3477,596.8548,596.3477,596.8349,2922.0
2025-01-21 14:10:00,600.23,600.39,600.05,600.05,2486.0,596.825,596.984,596.646,596.646,2486.0
2025-01-21 14:15:00,600.11,600.12,599.78,599.79,1290.0,596.7056,596.7156,596.3775,596.3874,1290.0
2025-01-21 14:20:00,599.75,599.77,599.44,599.57,15621.0,596.3477,596.3676,596.0394,596.1687,15621.0
2025-01-21 14:25:00,599.73,599.88,599.72,599.72,1527.0,596.3278,596.4769,596.3178,596.3178,1527.0
2025-01-21 14:30:00,599.63,599.71,599.45,599.45,700.0,596.2284,596.3079,596.0494,596.0494,700.0
2025-01-21 14:35:00,599.43,599.43,599.11,599.22,946.0,596.0295,596.0295,595.7113,595.8207,946.0
2025-01-21 14:40:00,599.32,599.38,599.18,599.35,2732.0,595.9201,595.9798,595.7809,595.9499,2732.0
2025-01-21 14:45:00,599.37,599.44,599.36,599.44,445.0,595.9698,596.0394,595.9599,596.0394,445.0
2025-01-21 14:50:00,599.39,599.51,599.26,599.26,3122.0,595.9897,596.109,595.8605,595.8605,3122.0
2025-01-21 14:55:00,599.32,599.55,599.3,599.54,3437.0,595.9201,596.1488,595.9002,596.1389,3437.0
2025-01-21 15:00:00,599.37,599.37,599.15,599.17,3600.0,595.9698,595.9698,595.7511,595.771,3600.0
2025-01-21 15:05:00,599.25,599.45,599.25,599.45,1692.0,595.8505,596.0494,595.8505,596.0494,1692.0
2025-01-21 15:10:00,599.49,599.56,599.36,599.55,2190.0,596.0892,596.1588,595.9599,596.1488,2190.0
2025-01-21 15:15:00,599.52,599.9,599.52,599.83,4323.0,596.119,596.4968,596.119,596.4272,4323.0
2025-01-21 15:20:00,599.81,599.82,599.67,599.74,2400.0,596.4073,596.4173,596.2681,596.3377,2400.0
2025-01-21 15:25:00,599.78,600.08,599.78,600.02,10993.0,596.3775,596.6758,596.3775,596.6161,10993.0
2025-01-21 15:30:00,599.98,600.15,599.78,599.89,14084.0,596.5764,596.7454,596.3775,596.4869,14084.0
2025-01-21 15:35:00,599.88,599.91,599.3,599.81,6958.0,596.4769,596.5068,595.9002,596.4073,6958.0
2025-01-21 15:40:00,599.83,600.19,599.74,600.19,13114.0,596.4272,596.7852,596.3377,596.7852,13114.0
2025-01-21 15:45:00,600.17,600.49,600.12,600.49,5603.0,596.7653,597.0835,596.7156,597.0835,5603.0
2025-01-21 15:50:00,600.49,601.14,600.49,600.71,22113.0,597.0835,597.7298,597.0835,597.3022,22113.0
2025-01-21 15:55:00,600.66,601.24,600.65,601.18,73518.0,597.2525,597.8292,597.2426,597.7696,73518.0
2025-01-22 09:30:00,601.78,602.32,600.08,601.05,27996.0,598.3662,598.9031,596.6758,597.6403,27996.0
2025-01-22 09:35:00,600.87,601.47,600.15,600.15,4607.0,597.4613,598.0579,596.7454,596.7454,4607.0
2025-01-22 09:40:00,600.69,601.14,600.45,600.95,7181.0,597.2823,597.7298,597.0437,597.5409,7181.0
2025-01-22 09:45:00,601.15,602.05,601.07,601.84,9924.0,597.7397,598.6346,597.6602,598.4258,9924.0
2025-01-22 09:50:00,601.9,601.9,600.99,601.35,7740.0,598.4855,598.4855,597.5806,597.9386,7740.0
2025-01-22 09:55:00,601.41,601.64,600.55,600.73,11614.0,597.9983,598.227,597.1431,597.3221,11614.0
2025-01-22 10:00:00,600.6,601.39,600.47,601.28,11867.0,597.1929,597.9784,597.0636,597.869,11867.0
2025-01-22 10:05:00,601.22,601.22,600.19,600.34,2817.0,597.8093,597.8093,596.7852,596.9343,2817.0
2025-01-22 10:10:00,600.35,600.5,600.08,600.41,7783.0,596.9443,597.0934,596.6758,597.0039,7783.0
2025-01-22 10:15:00,600.5,600.92,600.46,600.46,9612.0,597.0934,597.511,597.0536,597.0536,9612.0
2025-01-22 10:20:00,600.64,600.86,600.37,600.52,7690.0,597.2326,597.4514,596.9642,597.1133,7690.0
2025-01-22 10:25:00,600.61,600.78,600.4,600.63,12126.0,597.2028,597.3718,596.994,597.2227,12126.0
2025-01-22 10:30:00,600.29,600.44,599.53,600.03,7258.0,596.8846,597.0338,596.1289,596.6261,7258.0
2025-01-22 10:35:00,599.98,600.3,599.88,600.07,3516.0,596.5764,596.8946,596.4769,596.6659,3516.0
2025-01-22 10:40:00,599.92,600.05,599.3,599.52,7421.0,596.5167,596.646,595.9002,596.119,7421.0
2025-01-22 10:45:00,599.53,599.71,599.21,599.56,10512.0,596.1289,596.3079,595.8107,596.1588,10512.0
2025-01-22 10:50:00,599.51,600.08,599.49,600.08,6813.0,596.109,596.6758,596.0892,596.6758,6813.0
2025-01-22 10:55:00,599.86,599.9,599.37,599.38,4401.0,596.4571,596.4968,595.9698,595.9798,4401.0
2025-01-22 11:00:00,599.22,599.51,599.09,599.26,7070.0,595.8207,596.109,595.6914,595.8605,7070.0
2025-01-22 11:05:00,599.41,599.6,599.18,599.35,2554.0,596.0096,596.1985,595.7809,595.9499,2554.0
2025-01-22 11:10:00,599.13,599.39,598.94,599.39,4726.0,595.7312,595.9897,595.5423,595.9897,4726.0
2025-01-22 11:15:00,599.16,599.44,599.05,599.27,2320.0,595.761,596.0394,595.6516,595.8704,2320.0
2025-01-22 11:20:00,599.37,599.37,599.07,599.3,1306.0,595.9698,595.9698,595.6715,595.9002,1306.0
2025-01-22 11:25:00,599.29,599.67,599.27,599.62,2433.0,595.8903,596.2681,595.8704,596.2184,2433.0
2025-01-22 11:30:00,599.69,600.03,599.69,599.87,2706.0,596.288,596.6261,596.288,596.467,2706.0
2025-01-22 11:35:00,599.78,600.11,599.78,600.11,2884.0,596.3775,596.7056,596.3775,596.7056,2884.0
2025-01-22 11:40:00,600.26,600.26,599.72,599.72,3669.0,596.8548,596.8548,596.3178,596.3178,3669.0
2025-01-22 11:45:00,599.51,599.98,599.51,599.98,2033.0,596.109,596.5764,596.109,596.5764,2033.0
2025-01-22 11:50:00,600.08,600.47,600.08,600.26,3412.0,596.6758,597.0636,596.6758,596.8548,3412.0
2025-01-22 11:55:00,600.31,600.31,599.82,599.82,1497.0,596.9045,596.9045,596.4173,596.4173,1497.0
2025-01-22 12:00:00,599.66,599.83,599.47,599.61,895.0,596.2582,596.4272,596.0693,596.2085,895.0
2025-01-22 12:05:00,599.72,599.75,599.64,599.65,605.0,596.3178,596.3477,596.2383,596.2482,605.0
2025-01-22 12:10:00,599.6,599.75,599.17,599.17,1650.0,596.1985,596.3477,595.771,595.771,1650.0
2025-01-22 12:15:00,599.3,599.61,599.26,599.56,1610.0,595.9002,596.2085,595.8605,596.1588,1610.0
2025-01-22 12:20:00,599.66,599.66,599.38,599.38,798.0,596.2582,596.2582,595.9798,595.9798,798.0
2025-01-22 12:25:00,599.28,599.28,599.02,599.03,1300.0,595.8803,595.8803,595.6218,595.6318,1300.0
2025-01-22 12:30:00,598.96,599.38,598.96,599.27,2190.0,595.5622,595.9798,595.5622,595.8704,2190.0
2025-01-22 12:35:00,599.31,599.33,599.2,599.25,896.0,595.9102,595.9301,595.8008,595.8505,896.0
2025-01-22 12:40:00,599.18,599.18,598.85,598.85,1514.0,595.7809,595.7809,595.4528,595.4528,1514.0
2025-01-22 12:45:00,598.9,598.96,598.47,598.48,1696.0,595.5025,595.5622,595.0749,595.0849,1696.0
2025-01-22 12:50:00,598.47,598.6,598.37,598.58,1034.0,595.0749,595.2042,594.9755,595.1843,1034.0
2025-01-22 12:55:00,598.61,598.61,598.12,598.16,2035.0,595.2141,595.2141,594.7269,594.7667,2035.0
2025-01-22 13:00:00,598.32,598.38,598.0,598.08,3656.0,594.9258,594.9854,594.6076,594.6872,3656.0
2025-01-22 13:05:00,598.16,598.5,598.14,598.48,2300.0,594.7667,595.1048,594.7468,595.0849,2300.0
2025-01-22 13:10:00,598.43,598.77,598.42,598.67,1516.0,595.0352,595.3732,595.0252,595.2738,1516.0
2025-01-22 13:15:00,598.85,599.05,598.85,598.97,2192.0,595.4528,595.6516,595.4528,595.5721,2192.0
2025-01-22 13:20:00,599.05,599.18,599.05,599.18,2159.0,595.6516,595.7809,595.6516,595.7809,2159.0
2025-01-22 13:25:00,599.05,599.16,598.93,599.1,673.0,595.6516,595.761,595.5323,595.7014,673.0
2025-01-22 13:30:00,599.14,599.32,599.13,599.21,2040.0,595.7411,595.9201,595.7312,595.8107,2040.0
2025-01-22 13:35:00,599.25,599.54,599.25,599.5,3524.0,595.8505,596.1389,595.8505,596.0991,3524.0
2025-01-22 13:40:00,599.57,599.81,599.54,599.81,1587.0,596.1687,596.4073,596.1389,596.4073,1587.0
2025-01-22 13:45:00,599.87,599.88,599.66,599.74,2267.0,596.467,596.4769,596.2582,596.3377,2267.0
2025-01-22 13:50:00,599.7,599.7,599.42,599.47,2186.0,596.298,596.298,596.0195,596.0693,2186.0
2025-01-22 13:55:00,599.41,599.41,599.05,599.14,1246.0,596.0096,596.0096,595.6516,595.7411,1246.0
2025-01-22 14:00:00,598.93,598.93,598.84,598.84,300.0,595.5323,595.5323,595.4428,595.4428,300.0
2025-01-22 14:05:00,599.11,599.19,598.88,599.14,2400.0,595.7113,595.7909,595.4826,595.7411,2400.0
2025-01-22 14:10:00,598.95,599.02,598.91,598.92,627.0,595.5522,595.6218,595.5124,595.5224,627.0
2025-01-22 14:15:00,598.88,598.88,598.74,598.79,1262.0,595.4826,595.4826,595.3434,595.3931,1262.0
2025-01-22 14:20:00,598.94,599.21,598.94,598.99,4043.0,595.5423,595.8107,595.5423,595.592,4043.0
2025-01-22 14:25:00,598.96,598.96,598.51,598.52,4720.0,595.5622,595.5622,595.1147,595.1247,4720.0
2025-01-22 14:30:00,598.62,599.0,598.61,599.0,6000.0,595.2241,595.6019,595.2141,595.6019,6000.0
2025-01-22 14:35:00,598.96,599.38,598.95,599.27,6194.0,595.5622,595.9798,595.5522,595.8704,6194.0
2025-01-22 14:40:00,599.29,599.39,599.04,599.39,1967.0,595.8903,595.9897,595.6417,595.9897,1967.0
2025-01-22 14:45:00,599.38,599.41,599.34,599.34,5426.0,595.9798,596.0096,595.94,595.94,5426.0
2025-01-22 14:50:00,599.38,599.55,599.38,599.42,1678.0,595.9798,596.1488,595.9798,596.0195,1678.0
2025-01-22 14:55:00,599.4,599.41,599.16,599.41,2951.0,595.9997,596.0096,595.761,596.0096,2951.0
2025-01-22 15:00:00,599.19,599.51,599.12,599.47,10645.0,595.7909,596.109,595.7213,596.0693,10645.0
2025-01-22 15:05:00,599.46,599.63,599.39,599.51,4092.0,596.0593,596.2284,595.9897,596.109,4092.0
2025-01-22 15:10:00,599.43,599.52,599.25,599.52,3800.0,596.0295,596.119,595.8505,596.119,3800.0
2025-01-22 15:15:00,599.48,599.48,599.08,599.16,8509.0,596.0792,596.0792,595.6815,595.761,8509.0
2025-01-22 15:20:00,599.12,599.12,598.85,599.08,7166.0,595.7213,595.7213,595.4528,595.6815,7166.0
2025-01-22 15:25:00,599.09,599.09,598.75,598.75,7034.0,595.6914,595.6914,595.3533,595.3533,7034.0
2025-01-22 15:30:00,598.73,599.18,598.68,598.99,4542.0,595.3335,595.7809,595.2837,595.592,4542.0
2025-01-22 15:35:00,598.81,598.81,598.43,598.59,6755.0,595.413,595.413,595.0352,595.1943,6755.0
2025-01-22 15:40:00,598.54,598.62,598.42,598.6,2031.0,595.1445,595.2241,595.0252,595.2042,2031.0
2025-01-22 15:45:00,598.59,598.64,598.21,598.41,6737.0,595.1943,595.244,594.8164,595.0153,6737.0
2025-01-22 15:50:00,598.12,598.46,597.85,598.06,12232.0,594.7269,595.065,594.4585,594.6673,12232.0
2025-01-22 15:55:00,598.03,598.47,597.94,598.44,51454.0,594.6374,595.0749,594.5479,595.0451,51454.0
2025-01-23 09:30:00,596.45,596.72,595.8,596.24,28738.0,593.0664,593.3349,592.4201,592.8576,28738.0
2025-01-23 09:35:00,596.28,596.28,595.44,595.44,6042.0,592.8974,592.8974,592.0621,592.0621,6042.0
2025-01-23 09:40:00,595.59,595.97,595.28,595.68,8879.0,592.2113,592.5891,591.903,592.3008,8879.0
2025-01-23 09:45:00,595.77,596.11,594.85,594.85,3460.0,592.3903,592.7283,591.4755,591.4755,3460.0
2025-01-23 09:50:00,595.06,595.31,594.81,594.97,4188.0,591.6843,591.9329,591.4357,591.5948,4188.0
2025-01-23 09:55:00,594.85,594.98,594.47,594.77,13076.0,591.4755,591.6047,591.0976,591.3959,13076.0
2025-01-23 10:00:00,594.84,594.87,594.24,594.41,11867.0,591.4655,591.4954,590.8689,591.038,11867.0
2025-01-23 10:05:00,594.42,594.71,594.21,594.64,9711.0,591.0479,591.3363,590.8391,591.2667,9711.0
2025-01-23 10:10:00,594.64,594.81,594.38,594.45,7849.0,591.2667,591.4357,591.0081,591.0777,7849.0
2025-01-23 10:15:00,594.39,594.95,594.15,594.95,4654.0,591.0181,591.5749,590.7794,591.5749,4654.0
2025-01-23 10:20:00,594.82,594.82,594.45,594.6,6158.0,591.4456,591.4456,591.0777,591.2269,6158.0
2025-01-23 10:25:00,594.65,594.81,594.44,594.46,1865.0,591.2766,591.4357,591.0678,591.0877,1865.0
2025-01-23 10:30:00,594.22,594.77,594.22,594.71,1653.0,590.849,591.3959,590.849,591.3363,1653.0
2025-01-23 10:35:00,594.59,594.8,594.28,594.28,4519.0,591.2169,591.4258,590.9087,590.9087,4519.0
2025-01-23 10:40:00,594.27,595.11,594.23,595.11,2184.0,590.8988,591.734,590.859,591.734,2184.0
2025-01-23 10:45:00,595.18,595.34,594.94,595.34,5436.0,591.8036,591.9627,591.565,591.9627,5436.0
2025-01-23 10:50:00,595.37,596.0,595.37,596.0,2728.0,591.9925,592.6189,591.9925,592.6189,2728.0
2025-01-23 10:55:00,595.99,596.04,595.86,595.92,3540.0,592.609,592.6587,592.4797,592.5394,3540.0
2025-01-23 11:00:00,596.07,596.75,596.07,596.75,2605.0,592.6886,593.3647,592.6886,593.3647,2605.0
2025-01-23 11:05:00,596.7,597.0,596.67,597.0,2518.0,593.315,593.6133,593.2851,593.6133,2518.0
2025-01-23 11:10:00,596.93,597.1,595.97,597.09,22331.0,593.5437,593.7127,592.5891,593.7028,22331.0
2025-01-23 11:15:00,597.27,597.42,596.99,597.42,9978.0,593.8817,594.0309,593.6033,594.0309,9978.0
2025-01-23 11:20:00,597.62,598.33,597.62,598.33,4257.0,594.2298,594.9357,594.2298,594.9357,4257.0
2025-01-23 11:25:00,598.15,598.17,597.49,597.52,14701.0,594.7568,594.7766,594.1005,594.1303,14701.0
2025-01-23 11:30:00,597.68,597.78,597.56,597.63,2302.0,594.2894,594.3889,594.1701,594.2397,2302.0
2025-01-23 11:35:00,597.74,597.74,597.5,597.73,8020.0,594.3491,594.3491,594.1104,594.3391,8020.0
2025-01-23 11:40:00,597.52,597.63,597.34,597.63,1151.0,594.1303,594.2397,593.9513,594.2397,1151.0
2025-01-23 11:45:00,597.79,598.11,597.62,597.74,18683.0,594.3988,594.717,594.2298,594.3491,18683.0
2025-01-23 11:50:00,597.69,597.69,597.26,597.35,2499.0,594.2994,594.2994,593.8718,593.9613,2499.0
2025-01-23 11:55:00,597.42,597.75,597.42,597.74,14660.0,594.0309,594.359,594.0309,594.3491,14660.0
2025-01-23 12:00:00,597.63,598.02,597.3,597.97,4523.0,594.2397,594.6275,593.9116,594.5778,4523.0
2025-01-23 12:05:00,598.04,598.41,598.04,598.19,2732.0,594.6474,595.0153,594.6474,594.7965,2732.0
2025-01-23 12:10:00,598.25,598.55,598.25,598.55,1624.0,594.8562,595.1545,594.8562,595.1545,1624.0
2025-01-23 12:15:00,598.54,598.7,598.4,598.4,1570.0,595.1445,595.3036,595.0053,595.0053,1570.0
2025-01-23 12:20:00,598.39,598.48,598.27,598.48,1100.0,594.9954,595.0849,594.8761,595.0849,1100.0
2025-01-23 12:25:00,598.59,598.75,598.51,598.51,1100.0,595.1943,595.3533,595.1147,595.1147,1100.0
2025-01-23 12:30:00,598.49,598.54,598.12,598.39,8894.0,595.0948,595.1445,594.7269,594.9954,8894.0
2025-01-23 12:35:00,598.19,598.38,598.18,598.32,481.0,594.7965,594.9854,594.7866,594.9258,481.0
2025-01-23 12:40:00,598.32,598.63,598.29,598.63,531.0,594.9258,595.234,594.896,595.234,531.0
2025-01-23 12:45:00,598.63,598.64,598.42,598.45,4034.0,595.234,595.244,595.0252,595.0551,4034.0
2025-01-23 12:50:00,598.4,598.57,598.36,598.36,1191.0,595.0053,595.1744,594.9656,594.9656,1191.0
2025-01-23 12:55:00,598.39,598.52,598.39,598.52,500.0,594.9954,595.1247,594.9954,595.1247,500.0
2025-01-23 13:00:00,598.5,598.75,598.5,598.71,4110.0,595.1048,595.3533,595.1048,595.3136,4110.0
2025-01-23 13:05:00,598.73,598.99,598.73,598.94,1325.0,595.3335,595.592,595.3335,595.5423,1325.0
2025-01-23 13:10:00,598.98,599.09,598.85,599.08,1754.0,595.582,595.6914,595.4528,595.6815,1754.0
2025-01-23 13:15:00,599.12,599.19,599.07,599.16,800.0,595.7213,595.7909,595.6715,595.761,800.0
2025-01-23 13:20:00,598.96,599.02,598.66,599.02,1200.0,595.5622,595.6218,595.2639,595.6218,1200.0
2025-01-23 13:25:00,599.08,599.08,598.37,598.46,9982.0,595.6815,595.6815,594.9755,595.065,9982.0
2025-01-23 13:30:00,598.48,598.6,598.47,598.53,3426.0,595.0849,595.2042,595.0749,595.1346,3426.0
2025-01-23 13:35:00,598.38,598.45,598.15,598.2,2180.0,594.9854,595.0551,594.7568,594.8065,2180.0
2025-01-23 13:40:00,598.14,598.14,597.8,597.82,3577.0,594.7468,594.7468,594.4087,594.4286,3577.0
2025-01-23 13:45:00,597.92,597.98,597.82,597.96,6300.0,594.5281,594.5877,594.4286,594.5678,6300.0
2025-01-23 13:50:00,597.91,598.16,597.88,598.03,900.0,594.5181,594.7667,594.4883,594.6374,900.0
2025-01-23 13:55:00,598.09,598.11,597.85,597.97,926.0,594.6971,594.717,594.4585,594.5778,926.0
2025-01-23 14:00:00,597.94,597.98,597.9,597.98,700.0,594.5479,594.5877,594.5082,594.5877,700.0
2025-01-23 14:05:00,597.82,597.93,597.64,597.92,2600.0,594.4286,594.538,594.2496,594.5281,2600.0
2025-01-23 14:10:00,597.89,597.91,597.8,597.87,2090.0,594.4982,594.5181,594.4087,594.4783,2090.0
2025-01-23 14:15:00,597.88,597.91,597.71,597.82,1400.0,594.4883,594.5181,594.3192,594.4286,1400.0
2025-01-23 14:20:00,597.65,598.0,597.62,597.97,5411.0,594.2596,594.6076,594.2298,594.5778,5411.0
2025-01-23 14:25:00,598.0,598.1,597.91,597.91,2500.0,594.6076,594.707,594.5181,594.5181,2500.0
2025-01-23 14:30:00,597.73,598.11,597.72,598.05,1855.0,594.3391,594.717,594.3292,594.6573,1855.0
2025-01-23 14:35:00,597.97,598.03,597.7,597.7,3100.0,594.5778,594.6374,594.3093,594.3093,3100.0
2025-01-23 14:40:00,597.74,597.84,597.55,597.74,2375.0,594.3491,594.4485,594.1602,594.3491,2375.0
2025-01-23 14:45:00,597.83,597.83,597.72,597.73,900.0,594.4386,594.4386,594.3292,594.3391,900.0
2025-01-23 14:50:00,597.73,597.84,597.65,597.8,2149.0,594.3391,594.4485,594.2596,594.4087,2149.0
2025-01-23 14:55:00,597.76,597.77,597.49,597.49,1595.0,594.369,594.3789,594.1005,594.1005,1595.0
2025-01-23 15:00:00,597.39,597.56,597.37,597.56,4921.0,594.0011,594.1701,593.9812,594.1701,4921.0
2025-01-23 15:05:00,597.63,597.84,597.61,597.84,3788.0,594.2397,594.4485,594.2198,594.4485,3788.0
2025-01-23 15:10:00,597.76,597.82,597.65,597.75,3041.0,594.369,594.4286,594.2596,594.359,3041.0
2025-01-23 15:15:00,597.77,597.84,597.6,597.62,6470.0,594.3789,594.4485,594.2099,594.2298,6470.0
2025-01-23 15:20:00,597.68,597.76,597.55,597.68,8424.0,594.2894,594.369,594.1602,594.2894,8424.0
2025-01-23 15:25:00,597.74,597.93,597.61,597.61,4801.0,594.3491,594.538,594.2198,594.2198,4801.0
2025-01-23 15:30:00,597.51,597.58,597.32,597.33,14471.0,594.1204,594.19,593.9315,593.9414,14471.0
2025-01-23 15:35:00,597.19,597.34,596.98,596.98,4754.0,593.8022,593.9513,593.5934,593.5934,4754.0
2025-01-23 15:40:00,596.84,597.11,596.76,597.08,9469.0,593.4542,593.7227,593.3746,593.6928,9469.0
2025-01-23 15:45:00,597.07,597.28,596.85,596.88,6995.0,593.6829,593.8917,593.4641,593.494,6995.0
2025-01-23 15:50:00,596.9,597.46,596.89,597.3,15978.0,593.5138,594.0707,593.5039,593.9116,15978.0
2025-01-23 15:55:00,597.35,598.51,597.34,598.48,36169.0,593.9613,595.1147,593.9513,595.0849,36169.0
2025-01-24 09:30:00,598.04,598.63,597.87,597.87,6416.0,594.6474,595.234,594.4783,594.4783,6416.0
2025-01-24 09:35:00,597.6,598.03,597.43,597.97,5751.0,594.2099,594.6374,594.0408,594.5778,5751.0
2025-01-24 09:40:00,597.68,597.99,597.13,597.58,3806.0,594.2894,594.5977,593.7425,594.19,3806.0
2025-01-24 09:45:00,597.83,598.32,597.39,597.39,9279.0,594.4386,594.9258,594.0011,594.0011,9279.0
2025-01-24 09:50:00,597.55,597.55,596.68,596.78,16390.0,594.1602,594.1602,593.2951,593.3945,16390.0
2025-01-24 09:55:00,596.29,597.24,596.29,597.24,3856.0,592.9073,593.8519,592.9073,593.8519,3856.0
2025-01-24 10:00:00,597.31,597.4,596.75,596.87,5623.0,593.9215,594.011,593.3647,593.484,5623.0
2025-01-24 10:05:00,596.95,597.79,596.95,597.79,3383.0,593.5636,594.3988,593.5636,594.3988,3383.0
2025-01-24 10:10:00,597.67,597.89,597.06,597.35,7045.0,594.2795,594.4982,593.6729,593.9613,7045.0
2025-01-24 10:15:00,597.22,598.25,597.22,597.79,9626.0,593.832,594.8562,593.832,594.3988,9626.0
2025-01-24 10:20:00,597.88,597.88,597.49,597.74,2286.0,594.4883,594.4883,594.1005,594.3491,2286.0
2025-01-24 10:25:00,597.76,598.06,597.76,598.06,5106.0,594.369,594.6673,594.369,594.6673,5106.0
2025-01-24 10:30:00,597.98,597.98,597.15,597.15,15484.0,594.5877,594.5877,593.7624,593.7624,15484.0
2025-01-24 10:35:00,597.22,597.42,596.69,596.76,12272.0,593.832,594.0309,593.305,593.3746,12272.0
2025-01-24 10:40:00,596.75,597.41,596.75,597.34,6545.0,593.3647,594.021,593.3647,593.9513,6545.0
2025-01-24 10:45:00,597.33,597.66,597.31,597.66,4003.0,593.9414,594.2695,593.9215,594.2695,4003.0
2025-01-24 10:50:00,597.49,598.02,597.4,597.58,3582.0,594.1005,594.6275,594.011,594.19,3582.0
2025-01-24 10:55:00,597.64,597.86,597.52,597.69,2585.0,594.2496,594.4684,594.1303,594.2994,2585.0
2025-01-24 11:00:00,597.62,598.0,597.55,597.8,2785.0,594.2298,594.6076,594.1602,594.4087,2785.0
2025-01-24 11:05:00,597.9,598.04,597.68,598.04,1403.0,594.5082,594.6474,594.2894,594.6474,1403.0
2025-01-24 11:10:00,597.78,598.11,597.78,598.09,1644.0,594.3889,594.717,594.3889,594.6971,1644.0
2025-01-24 11:15:00,598.25,598.34,598.03,598.21,1238.0,594.8562,594.9457,594.6374,594.8164,1238.0
2025-01-24 11:20:00,598.27,598.34,598.09,598.34,933.0,594.8761,594.9457,594.6971,594.9457,933.0
2025-01-24 11:25:00,598.4,598.47,598.4,598.44,557.0,595.0053,595.0749,595.0053,595.0451,557.0
2025-01-24 11:30:00,598.58,598.78,598.51,598.78,3953.0,595.1843,595.3832,595.1147,595.3832,3953.0
2025-01-24 11:35:00,598.65,598.7,598.54,598.64,3702.0,595.2539,595.3036,595.1445,595.244,3702.0
2025-01-24 11:40:00,598.41,598.41,598.36,598.36,1132.0,595.0153,595.0153,594.9656,594.9656,1132.0
2025-01-24 11:45:00,598.19,598.43,598.17,598.43,1600.0,594.7965,595.0352,594.7766,595.0352,1600.0
2025-01-24 11:50:00,598.47,598.62,598.23,598.62,4934.0,595.0749,595.2241,594.8363,595.2241,4934.0
2025-01-24 11:55:00,598.54,598.54,598.07,598.23,13214.0,595.1445,595.1445,594.6772,594.8363,13214.0
2025-01-24 12:00:00,598.23,598.8,598.03,598.8,9412.0,594.8363,595.4031,594.6374,595.4031,9412.0
2025-01-24 12:05:00,598.75,599.22,598.75,599.16,5063.0,595.3533,595.8207,595.3533,595.761,5063.0
2025-01-24 12:10:00,599.17,599.17,598.82,598.91,1933.0,595.771,595.771,595.423,595.5124,1933.0
2025-01-24 12:15:00,598.85,599.22,598.83,599.12,3021.0,595.4528,595.8207,595.4329,595.7213,3021.0
2025-01-24 12:20:00,599.12,599.51,599.12,599.42,2399.0,595.7213,596.109,595.7213,596.0195,2399.0
2025-01-24 12:25:00,599.45,599.53,598.92,598.93,4332.0,596.0494,596.1289,595.5224,595.5323,4332.0
2025-01-24 12:30:00,598.9,599.23,598.83,599.23,5818.0,595.5025,595.8306,595.4329,595.8306,5818.0
2025-01-24 12:35:00,599.32,599.35,599.11,599.12,1251.0,595.9201,595.9499,595.7113,595.7213,1251.0
2025-01-24 12:40:00,599.07,599.08,598.84,598.98,5135.0,595.6715,595.6815,595.4428,595.582,5135.0
2025-01-24 12:45:00,598.8,598.83,598.69,598.73,2323.0,595.4031,595.4329,595.2937,595.3335,2323.0
2025-01-24 12:50:00,598.74,598.8,598.28,598.3,4107.0,595.3434,595.4031,594.886,594.9059,4107.0
2025-01-24 12:55:00,598.21,598.21,597.74,597.8,3765.0,594.8164,594.8164,594.3491,594.4087,3765.0
2025-01-24 13:00:00,597.8,598.22,597.8,598.02,6617.0,594.4087,594.8264,594.4087,594.6275,6617.0
2025-01-24 13:05:00,598.03,598.09,597.99,598.09,2166.0,594.6374,594.6971,594.5977,594.6971,2166.0
2025-01-24 13:10:00,597.93,598.01,597.53,598.01,5662.0,594.538,594.6175,594.1403,594.6175,5662.0
2025-01-24 13:15:00,598.1,598.1,597.64,597.78,1873.0,594.707,594.707,594.2496,594.3889,1873.0
2025-01-24 13:20:00,597.74,598.08,597.74,598.08,1407.0,594.3491,594.6872,594.3491,594.6872,1407.0
2025-01-24 13:25:00,598.02,598.1,597.86,597.94,830.0,594.6275,594.707,594.4684,594.5479,830.0
2025-01-24 13:30:00,597.94,598.14,597.94,597.96,3728.0,594.5479,594.7468,594.5479,594.5678,3728.0
2025-01-24 13:35:00,597.85,598.02,597.8,597.83,2192.0,594.4585,594.6275,594.4087,594.4386,2192.0
2025-01-24 13:40:00,597.75,597.91,597.68,597.88,870.0,594.359,594.5181,594.2894,594.4883,870.0
2025-01-24 13:45:00,597.77,597.8,597.54,597.54,6437.0,594.3789,594.4087,594.1502,594.1502,6437.0
2025-01-24 13:50:00,597.57,597.9,597.57,597.9,2562.0,594.18,594.5082,594.18,594.5082,2562.0
2025-01-24 13:55:00,597.87,597.87,597.12,597.36,3141.0,594.4783,594.4783,593.7326,593.9712,3141.0
2025-01-24 14:00:00,597.3,597.47,597.14,597.14,2171.0,593.9116,594.0806,593.7525,593.7525,2171.0
2025-01-24 14:05:00,596.93,596.99,596.69,596.69,2437.0,593.5437,593.6033,593.305,593.305,2437.0
2025-01-24 14:10:00,596.69,596.92,596.55,596.91,1997.0,593.305,593.5337,593.1658,593.5238,1997.0
2025-01-24 14:15:00,596.74,597.17,596.69,596.69,6100.0,593.3548,593.7823,593.305,593.305,6100.0
2025-01-24 14:20:00,596.65,596.84,596.63,596.83,4994.0,593.2653,593.4542,593.2454,593.4442,4994.0
2025-01-24 14:25:00,596.79,597.17,596.79,596.89,2002.0,593.4045,593.7823,593.4045,593.5039,2002.0
2025-01-24 14:30:00,596.83,597.15,596.83,597.05,2479.0,593.4442,593.7624,593.4442,593.663,2479.0
2025-01-24 14:35:00,597.15,597.15,596.93,597.06,1709.0,593.7624,593.7624,593.5437,593.6729,1709.0
2025-01-24 14:40:00,597.18,597.28,597.1,597.28,2245.0,593.7923,593.8917,593.7127,593.8917,2245.0
2025-01-24 14:45:00,597.18,597.19,596.96,596.96,3232.0,593.7923,593.8022,593.5735,593.5735,3232.0
2025-01-24 14:50:00,596.95,597.35,596.94,597.34,4436.0,593.5636,593.9613,593.5536,593.9513,4436.0
2025-01-24 14:55:00,597.25,597.32,596.71,596.71,5008.0,593.8619,593.9315,593.3249,593.3249,5008.0
2025-01-24 15:00:00,596.77,597.11,596.66,597.03,6649.0,593.3846,593.7227,593.2752,593.6431,6649.0
2025-01-24 15:05:00,597.08,597.09,596.56,596.57,2133.0,593.6928,593.7028,593.1758,593.1857,2133.0
2025-01-24 15:10:00,596.53,596.69,596.51,596.69,1280.0,593.1459,593.305,593.1261,593.305,1280.0
2025-01-24 15:15:00,596.66,596.74,596.43,596.43,4534.0,593.2752,593.3548,593.0465,593.0465,4534.0
2025-01-24 15:20:00,596.49,596.69,596.38,596.54,3581.0,593.1062,593.305,592.9968,593.1559,3581.0
2025-01-24 15:25:00,596.62,596.62,596.19,596.26,5669.0,593.2354,593.2354,592.8079,592.8775,5669.0
2025-01-24 15:30:00,596.3,596.58,596.18,596.18,5308.0,592.9172,593.1957,592.7979,592.7979,5308.0
2025-01-24 15:35:00,596.2,596.54,596.2,596.46,4711.0,592.8178,593.1559,592.8178,593.0763,4711.0
2025-01-24 15:40:00,596.33,596.85,596.28,596.82,4111.0,592.9471,593.4641,592.8974,593.4343,4111.0
2025-01-24 15:45:00,596.78,596.89,596.62,596.89,2608.0,593.3945,593.5039,593.2354,593.5039,2608.0
2025-01-24 15:50:00,596.77,597.51,596.77,597.03,12546.0,593.3846,594.1204,593.3846,593.6431,12546.0
2025-01-24 15:55:00,596.93,597.64,596.93,597.48,66828.0,593.5437,594.2496,593.5437,594.0906,66828.0
2025-01-27 09:30:00,591.84,592.94,591.21,591.42,23185.0,588.4825,589.5763,587.8561,588.0649,23185.0
2025-01-27 09:35:00,590.92,592.77,590.92,592.56,23874.0,587.5678,589.4073,587.5678,589.1985,23874.0
2025-01-27 09:40:00,592.34,592.83,591.62,592.53,27780.0,588.9797,589.4669,588.2638,589.1686,27780.0
2025-01-27 09:45:00,592.18,593.62,592.18,593.44,27831.0,588.8206,590.2525,588.8206,590.0735,27831.0
2025-01-27 09:50:00,593.34,594.62,592.98,594.38,39360.0,589.974,591.2468,589.6161,591.0081,39360.0
2025-01-27 09:55:00,594.27,595.91,593.88,595.78,21328.0,590.8988,592.5295,590.511,592.4002,21328.0
2025-01-27 10:00:00,595.92,596.01,595.38,595.57,38160.0,592.5394,592.6289,592.0025,592.1914,38160.0
2025-01-27 10:05:00,595.48,595.74,594.94,595.05,12304.0,592.1019,592.3604,591.565,591.6743,12304.0
2025-01-27 10:10:00,594.97,595.09,594.21,594.21,9417.0,591.5948,591.7141,590.8391,590.8391,9417.0
2025-01-27 10:15:00,594.29,594.62,593.3,593.63,18866.0,590.9187,591.2468,589.9343,590.2624,18866.0
2025-01-27 10:20:00,593.69,594.73,593.63,594.73,17941.0,590.3221,591.3562,590.2624,591.3562,17941.0
2025-01-27 10:25:00,594.5,595.25,594.02,594.86,17728.0,591.1275,591.8732,590.6502,591.4854,17728.0
2025-01-27 10:30:00,594.65,594.65,593.84,594.07,19603.0,591.2766,591.2766,590.4712,590.6999,19603.0
2025-01-27 10:35:00,594.13,594.26,593.36,593.43,7782.0,590.7596,590.8888,589.9939,590.0635,7782.0
2025-01-27 10:40:00,593.44,593.81,593.26,593.81,21071.0,590.0735,590.4414,589.8945,590.4414,21071.0
2025-01-27 10:45:00,593.81,593.94,593.12,593.24,13996.0,590.4414,590.5706,589.7553,589.8746,13996.0
2025-01-27 10:50:00,593.27,593.67,593.12,593.45,13125.0,589.9044,590.3022,589.7553,590.0834,13125.0
2025-01-27 10:55:00,593.43,593.43,592.69,592.86,6631.0,590.0635,590.0635,589.3277,589.4968,6631.0
2025-01-27 11:00:00,592.63,592.95,592.06,592.06,13619.0,589.2681,589.5863,588.7013,588.7013,13619.0
2025-01-27 11:05:00,591.86,592.12,591.26,591.39,9131.0,588.5024,588.761,587.9058,588.0351,9131.0
2025-01-27 11:10:00,591.51,591.85,591.4,591.76,8833.0,588.1544,588.4925,588.045,588.403,8833.0
2025-01-27 11:15:00,591.97,592.6,591.97,592.51,8578.0,588.6118,589.2382,588.6118,589.1487,8578.0
2025-01-27 11:20:00,592.58,592.79,591.78,591.84,17560.0,589.2184,589.4272,588.4229,588.4825,17560.0
2025-01-27 11:25:00,591.75,591.75,591.07,591.29,19916.0,588.3931,588.3931,587.7169,587.9357,19916.0
2025-01-27 11:30:00,591.25,591.53,590.98,591.0,8913.0,587.8959,588.1743,587.6274,587.6473,8913.0
2025-01-27 11:35:00,591.26,591.5,590.58,590.81,28560.0,587.9058,588.1445,587.2297,587.4584,28560.0
2025-01-27 11:40:00,590.73,590.75,590.31,590.61,8104.0,587.3788,587.3987,586.9612,587.2595,8104.0
2025-01-27 11:45:00,590.54,591.39,590.54,591.17,19749.0,587.1899,588.0351,587.1899,587.8163,19749.0
2025-01-27 11:50:00,591.04,591.12,590.51,590.77,4537.0,587.6871,587.7666,587.1601,587.4186,4537.0
2025-01-27 11:55:00,590.81,591.74,590.73,591.13,16139.0,587.4584,588.3831,587.3788,587.7766,16139.0
2025-01-27 12:00:00,591.13,592.14,590.94,592.12,22971.0,587.7766,588.7808,587.5877,588.761,22971.0
2025-01-27 12:05:00,591.97,591.97,591.56,591.94,16092.0,588.6118,588.6118,588.2041,588.582,16092.0
2025-01-27 12:10:00,592.1,592.34,591.92,591.97,16593.0,588.7411,588.9797,588.5621,588.6118,16593.0
2025-01-27 12:15:00,591.91,592.32,591.91,592.05,7117.0,588.5522,588.9598,588.5522,588.6914,7117.0
2025-01-27 12:20:00,592.14,592.48,592.1,592.36,54432.0,588.7808,589.1189,588.7411,588.9996,54432.0
2025-01-27 12:25:00,592.34,593.07,592.18,592.81,29705.0,588.9797,589.7056,588.8206,589.447,29705.0
2025-01-27 12:30:00,592.8,593.04,592.61,592.66,5084.0,589.4371,589.6757,589.2482,589.2979,5084.0
2025-01-27 12:35:00,592.71,592.96,592.37,592.37,3797.0,589.3476,589.5962,589.0095,589.0095,3797.0
2025-01-27 12:40:00,592.52,592.53,591.99,591.99,5479.0,589.1587,589.1686,588.6317,588.6317,5479.0
2025-01-27 12:45:00,592.16,592.2,591.45,591.47,2101.0,588.8007,588.8405,588.0948,588.1146,2101.0
2025-01-27 12:50:00,591.39,591.39,590.58,590.66,4387.0,588.0351,588.0351,587.2297,587.3092,4387.0
2025-01-27 12:55:00,590.74,590.83,590.14,590.14,6753.0,587.3888,587.4783,586.7922,586.7922,6753.0
2025-01-27 13:00:00,590.35,590.58,590.27,590.51,6259.0,587.001,587.2297,586.9215,587.1601,6259.0
2025-01-27 13:05:00,590.59,590.78,590.28,590.28,9291.0,587.2396,587.4286,586.9314,586.9314,9291.0
2025-01-27 13:10:00,590.23,590.32,589.83,590.02,19341.0,586.8817,586.9712,586.484,586.6729,19341.0
2025-01-27 13:15:00,590.04,590.22,589.61,589.66,33636.0,586.6928,586.8717,586.2652,586.3149,33636.0
2025-01-27 13:20:00,589.77,589.89,589.49,589.53,6356.0,586.4243,586.5436,586.1459,586.1857,6356.0
2025-01-27 13:25:00,589.53,589.63,589.0,589.0,4612.0,586.1857,586.2851,585.6587,585.6587,4612.0
2025-01-27 13:30:00,589.03,589.67,588.97,589.55,17146.0,585.6885,586.3249,585.6288,586.2055,17146.0
2025-01-27 13:35:00,589.29,589.69,588.72,588.96,9097.0,585.947,586.3447,585.3802,585.6189,9097.0
2025-01-27 13:40:00,588.99,589.56,588.96,589.56,8186.0,585.6487,586.2155,585.6189,586.2155,8186.0
2025-01-27 13:45:00,589.42,589.44,589.08,589.24,6466.0,586.0763,586.0962,585.7382,585.8973,6466.0
2025-01-27 13:50:00,589.24,589.31,588.98,589.23,6257.0,585.8973,585.9669,585.6388,585.8874,6257.0
2025-01-27 13:55:00,589.0,589.06,588.29,588.38,10927.0,585.6587,585.7183,584.9527,585.0422,10927.0
2025-01-27 14:00:00,588.49,589.5,588.49,589.31,11196.0,585.1516,586.1558,585.1516,585.9669,11196.0
2025-01-27 14:05:00,589.19,589.19,588.8,588.9,10211.0,585.8476,585.8476,585.4598,585.5592,10211.0
2025-01-27 14:10:00,588.8,589.2,588.76,588.97,5996.0,585.4598,585.8575,585.42,585.6288,5996.0
2025-01-27 14:15:00,588.89,589.75,588.82,589.72,7227.0,585.5493,586.4044,585.4797,586.3746,7227.0
2025-01-27 14:20:00,589.64,589.91,589.55,589.89,3566.0,586.295,586.5635,586.2055,586.5436,3566.0
2025-01-27 14:25:00,589.91,590.84,589.91,590.76,11495.0,586.5635,587.4882,586.5635,587.4087,11495.0
2025-01-27 14:30:00,590.57,590.87,590.36,590.78,10112.0,587.2198,587.5181,587.0109,587.4286,10112.0
2025-01-27 14:35:00,590.81,590.86,590.4,590.72,37894.0,587.4584,587.5081,587.0507,587.3689,37894.0
2025-01-27 14:40:00,590.68,590.81,590.23,590.33,7600.0,587.3291,587.4584,586.8817,586.9811,7600.0
2025-01-27 14:45:00,590.11,590.2,589.52,589.55,8540.0,586.7624,586.8519,586.1757,586.2055,8540.0
2025-01-27 14:50:00,589.6,589.6,589.2,589.27,13151.0,586.2553,586.2553,585.8575,585.9271,13151.0
2025-01-27 14:55:00,589.29,589.38,589.03,589.16,12929.0,585.947,586.0365,585.6885,585.8178,12929.0
2025-01-27 15:00:00,589.13,589.63,588.99,589.26,10000.0,585.7879,586.2851,585.6487,585.9172,10000.0
2025-01-27 15:05:00,589.2,589.3,588.74,589.18,18181.0,585.8575,585.957,585.4001,585.8376,18181.0
2025-01-27 15:10:00,589.14,589.89,589.14,589.53,13906.0,585.7979,586.5436,585.7979,586.1857,13906.0
2025-01-27 15:15:00,589.48,590.37,589.21,590.27,5496.0,586.1359,587.0209,585.8675,586.9215,5496.0
2025-01-27 15:20:00,590.34,590.65,590.33,590.56,5646.0,586.9911,587.2993,586.9811,587.2098,5646.0
2025-01-27 15:25:00,590.5,590.83,590.17,590.17,25513.0,587.1502,587.4783,586.822,586.822,25513.0
2025-01-27 15:30:00,590.36,590.36,589.7,589.7,6207.0,587.0109,587.0109,586.3547,586.3547,6207.0
2025-01-27 15:35:00,589.91,590.41,589.81,590.41,12805.0,586.5635,587.0607,586.4641,587.0607,12805.0
2025-01-27 15:40:00,590.26,590.88,590.21,590.75,7284.0,586.9115,587.528,586.8618,587.3987,7284.0
2025-01-27 15:45:00,590.87,591.31,590.58,590.97,11325.0,587.5181,587.9556,587.2297,587.6175,11325.0
2025-01-27 15:50:00,590.97,591.33,589.94,590.21,21532.0,587.6175,587.9754,586.5933,586.8618,21532.0
2025-01-27 15:55:00,590.32,591.49,590.3,591.34,42690.0,586.9712,588.1345,586.9513,587.9854,42690.0
2025-01-28 09:30:00,591.85,592.7,591.03,591.33,44751.0,588.4925,589.3377,587.6771,587.9754,44751.0
2025-01-28 09:35:00,591.28,591.41,590.82,591.26,6030.0,587.9257,588.055,587.4683,587.9058,6030.0
2025-01-28 09:40:00,591.31,592.11,591.13,591.16,15108.0,587.9556,588.751,587.7766,587.8064,15108.0
2025-01-28 09:45:00,591.27,591.45,590.2,590.76,22935.0,587.9158,588.0948,586.8519,587.4087,22935.0
2025-01-28 09:50:00,590.76,590.86,589.93,590.8,4674.0,587.4087,587.5081,586.5834,587.4484,4674.0
2025-01-28 09:55:00,590.81,590.95,590.31,590.83,14571.0,587.4584,587.5976,586.9612,587.4783,14571.0
2025-01-28 10:00:00,590.94,591.85,590.78,591.82,17202.0,587.5877,588.4925,587.4286,588.4627,17202.0
2025-01-28 10:05:00,591.82,592.73,591.61,591.79,7033.0,588.4627,589.3675,588.2539,588.4328,7033.0
2025-01-28 10:10:00,591.6,592.18,591.45,591.76,7925.0,588.2439,588.8206,588.0948,588.403,7925.0
2025-01-28 10:15:00,591.93,592.31,591.85,591.98,1738.0,588.572,588.9499,588.4925,588.6218,1738.0
2025-01-28 10:20:00,592.08,592.34,591.92,592.24,3094.0,588.7212,588.9797,588.5621,588.8803,3094.0
2025-01-28 10:25:00,592.29,592.82,592.23,592.73,5221.0,588.93,589.457,588.8703,589.3675,5221.0
2025-01-28 10:30:00,592.48,592.78,592.46,592.46,4005.0,589.1189,589.4172,589.099,589.099,4005.0
2025-01-28 10:35:00,592.62,593.18,592.56,592.95,2546.0,589.2581,589.8149,589.1985,589.5863,2546.0
2025-01-28 10:40:00,592.98,593.08,592.72,592.72,2380.0,589.6161,589.7155,589.3576,589.3576,2380.0
2025-01-28 10:45:00,592.63,593.41,592.23,593.4,5282.0,589.2681,590.0436,588.8703,590.0337,5282.0
2025-01-28 10:50:00,593.42,593.67,593.4,593.65,1795.0,590.0536,590.3022,590.0337,590.2823,1795.0
2025-01-28 10:55:00,593.5,593.5,592.91,593.03,500.0,590.1331,590.1331,589.5465,589.6658,500.0
2025-01-28 11:00:00,593.44,593.55,592.95,593.55,1463.0,590.0735,590.1828,589.5863,590.1828,1463.0
2025-01-28 11:05:00,593.67,593.67,593.22,593.34,1428.0,590.3022,590.3022,589.8547,589.974,1428.0
2025-01-28 11:10:00,593.29,593.69,593.0,593.0,956.0,589.9243,590.3221,589.636,589.636,956.0
2025-01-28 11:15:00,592.96,592.96,592.29,592.3,4501.0,589.5962,589.5962,588.93,588.9399,4501.0
2025-01-28 11:20:00,592.09,592.28,591.77,591.77,1101.0,588.7311,588.9201,588.4129,588.4129,1101.0
2025-01-28 11:25:00,591.37,591.41,590.23,590.36,13722.0,588.0152,588.055,586.8817,587.0109,13722.0
2025-01-28 11:30:00,590.54,590.59,590.14,590.14,10605.0,587.1899,587.2396,586.7922,586.7922,10605.0
2025-01-28 11:35:00,590.01,590.07,589.62,589.81,4477.0,586.6629,586.7226,586.2751,586.4641,4477.0
2025-01-28 11:40:00,589.97,589.97,589.24,589.79,13365.0,586.6232,586.6232,585.8973,586.4442,13365.0
2025-01-28 11:45:00,590.02,590.47,589.78,590.45,2697.0,586.6729,587.1203,586.4342,587.1004,2697.0
2025-01-28 11:50:00,590.33,590.33,589.35,589.91,4349.0,586.9811,586.9811,586.0067,586.5635,4349.0
2025-01-28 11:55:00,590.02,590.28,590.02,590.14,2630.0,586.6729,586.9314,586.6729,586.7922,2630.0
2025-01-28 12:00:00,590.35,590.35,589.85,589.94,2054.0,587.001,587.001,586.5038,586.5933,2054.0
2025-01-28 12:05:00,590.23,590.63,590.23,590.63,2585.0,586.8817,587.2794,586.8817,587.2794,2585.0
2025-01-28 12:10:00,591.02,591.29,590.91,591.14,6962.0,587.6672,587.9357,587.5578,587.7865,6962.0
2025-01-28 12:15:00,591.05,591.38,590.93,591.34,2204.0,587.697,588.0252,587.5777,587.9854,2204.0
2025-01-28 12:20:00,591.22,591.22,590.95,591.17,4722.0,587.8661,587.8661,587.5976,587.8163,4722.0
2025-01-28 12:25:00,591.3,591.4,591.05,591.05,6042.0,587.9456,588.045,587.697,587.697,6042.0
2025-01-28 12:30:00,591.03,591.34,590.89,590.98,6108.0,587.6771,587.9854,587.5379,587.6274,6108.0
2025-01-28 12:35:00,590.99,591.04,590.72,590.72,2174.0,587.6374,587.6871,587.3689,587.3689,2174.0
2025-01-28 12:40:00,590.83,590.86,590.54,590.86,1100.0,587.4783,587.5081,587.1899,587.5081,1100.0
2025-01-28 12:45:00,590.82,590.9,590.58,590.58,1057.0,587.4683,587.5479,587.2297,587.2297,1057.0
2025-01-28 12:50:00,590.93,591.0,590.9,590.9,942.0,587.5777,587.6473,587.5479,587.5479,942.0
2025-01-28 12:55:00,591.04,591.04,590.6,590.6,1100.0,587.6871,587.6871,587.2496,587.2496,1100.0
2025-01-28 13:00:00,590.82,591.11,590.77,591.08,2510.0,587.4683,587.7567,587.4186,587.7269,2510.0
2025-01-28 13:05:00,591.27,591.48,591.19,591.19,4517.0,587.9158,588.1246,587.8362,587.8362,4517.0
2025-01-28 13:10:00,591.36,591.58,591.34,591.39,1146.0,588.0053,588.224,587.9854,588.0351,1146.0
2025-01-28 13:15:00,591.51,591.91,591.36,591.91,2045.0,588.1544,588.5522,588.0053,588.5522,2045.0
2025-01-28 13:20:00,591.93,592.07,591.59,591.63,3900.0,588.572,588.7112,588.234,588.2737,3900.0
2025-01-28 13:25:00,591.67,591.71,591.27,591.31,7400.0,588.3135,588.3533,587.9158,587.9556,7400.0
2025-01-28 13:30:00,591.43,591.73,591.43,591.73,1199.0,588.0749,588.3732,588.0749,588.3732,1199.0
2025-01-28 13:35:00,591.74,591.74,591.26,591.3,1942.0,588.3831,588.3831,587.9058,587.9456,1942.0
2025-01-28 13:40:00,591.31,591.43,590.73,590.81,6401.0,587.9556,588.0749,587.3788,587.4584,6401.0
2025-01-28 13:45:00,590.72,590.97,590.61,590.87,12444.0,587.3689,587.6175,587.2595,587.5181,12444.0
2025-01-28 13:50:00,590.99,590.99,590.81,590.81,1281.0,587.6374,587.6374,587.4584,587.4584,1281.0
2025-01-28 13:55:00,590.7,590.79,590.66,590.78,900.0,587.349,587.4385,587.3092,587.4286,900.0
2025-01-28 14:00:00,590.58,590.69,590.46,590.54,3493.0,587.2297,587.3391,587.1104,587.1899,3493.0
2025-01-28 14:05:00,590.43,590.65,590.27,590.43,1810.0,587.0805,587.2993,586.9215,587.0805,1810.0
2025-01-28 14:10:00,590.29,590.32,590.12,590.27,5351.0,586.9413,586.9712,586.7723,586.9215,5351.0
2025-01-28 14:15:00,590.23,590.48,590.22,590.48,7815.0,586.8817,587.1303,586.8717,587.1303,7815.0
2025-01-28 14:20:00,590.48,590.8,590.47,590.72,8410.0,587.1303,587.4484,587.1203,587.3689,8410.0
2025-01-28 14:25:00,590.65,591.0,590.65,590.87,6038.0,587.2993,587.6473,587.2993,587.5181,6038.0
2025-01-28 14:30:00,590.81,591.14,590.81,591.07,5391.0,587.4584,587.7865,587.4584,587.7169,5391.0
2025-01-28 14:35:00,591.13,591.49,591.13,591.24,10133.0,587.7766,588.1345,587.7766,587.886,10133.0
2025-01-28 14:40:00,591.33,591.93,591.33,591.93,7658.0,587.9754,588.572,587.9754,588.572,7658.0
2025-01-28 14:45:00,592.02,592.34,591.99,592.34,2900.0,588.6615,588.9797,588.6317,588.9797,2900.0
2025-01-28 14:50:00,592.3,592.33,592.06,592.32,3000.0,588.9399,588.9698,588.7013,588.9598,3000.0
2025-01-28 14:55:00,592.29,592.45,592.29,592.4,3198.0,588.93,589.0891,588.93,589.0394,3198.0
2025-01-28 15:00:00,592.53,592.79,592.44,592.66,4366.0,589.1686,589.4272,589.0791,589.2979,4366.0
2025-01-28 15:05:00,592.67,592.78,592.52,592.78,6410.0,589.3078,589.4172,589.1587,589.4172,6410.0
2025-01-28 15:10:00,592.72,592.99,592.71,592.91,5100.0,589.3576,589.626,589.3476,589.5465,5100.0
2025-01-28 15:15:00,592.86,593.34,592.77,593.34,2085.0,589.4968,589.974,589.4073,589.974,2085.0
2025-01-28 15:20:00,593.38,593.6,593.3,593.6,2875.0,590.0138,590.2326,589.9343,590.2326,2875.0
2025-01-28 15:25:00,593.4,593.48,593.26,593.28,4871.0,590.0337,590.1132,589.8945,589.9144,4871.0
2025-01-28 15:30:00,593.21,593.26,593.03,593.03,5762.0,589.8448,589.8945,589.6658,589.6658,5762.0
2025-01-28 15:35:00,592.8,593.01,592.73,592.75,1691.0,589.4371,589.6459,589.3675,589.3874,1691.0
2025-01-28 15:40:00,592.74,592.78,592.52,592.73,4262.0,589.3774,589.4172,589.1587,589.3675,4262.0
2025-01-28 15:45:00,592.73,592.77,592.34,592.44,1575.0,589.3675,589.4073,588.9797,589.0791,1575.0
2025-01-28 15:50:00,592.43,593.23,592.36,592.73,14365.0,589.0692,589.8647,588.9996,589.3675,14365.0
2025-01-28 15:55:00,592.57,592.6,591.98,592.07,32197.0,589.2084,589.2382,588.6218,588.7112,32197.0
2025-01-29 09:30:00,591.47,592.07,591.19,591.55,22149.0,588.1146,588.7112,587.8362,588.1942,22149.0
2025-01-29 09:35:00,591.54,592.72,591.33,592.72,5920.0,588.1843,589.3576,587.9754,589.3576,5920.0
2025-01-29 09:40:00,592.77,592.77,591.83,591.83,23582.0,589.4073,589.4073,588.4726,588.4726,23582.0
2025-01-29 09:45:00,591.97,592.89,591.97,592.7,2709.0,588.6118,589.5266,588.6118,589.3377,2709.0
2025-01-29 09:50:00,592.5,593.01,592.5,592.87,9366.0,589.1388,589.6459,589.1388,589.5067,9366.0
2025-01-29 09:55:00,592.91,593.19,592.84,593.17,6864.0,589.5465,589.8249,589.4769,589.805,6864.0
2025-01-29 10:00:00,593.41,594.68,593.38,594.5,8534.0,590.0436,591.3064,590.0138,591.1275,8534.0
2025-01-29 10:05:00,594.68,595.11,594.68,595.02,7986.0,591.3064,591.734,591.3064,591.6445,7986.0
2025-01-29 10:10:00,594.69,594.69,593.57,593.86,31604.0,591.3164,591.3164,590.2027,590.4911,31604.0
2025-01-29 10:15:00,593.87,593.87,593.0,593.27,2852.0,590.501,590.501,589.636,589.9044,2852.0
2025-01-29 10:20:00,593.18,593.62,592.69,593.62,7220.0,589.8149,590.2525,589.3277,590.2525,7220.0
2025-01-29 10:25:00,593.33,593.33,592.57,592.96,3483.0,589.9641,589.9641,589.2084,589.5962,3483.0
2025-01-29 10:30:00,592.97,592.97,592.58,592.8,2653.0,589.6061,589.6061,589.2184,589.4371,2653.0
2025-01-29 10:35:00,592.76,593.01,592.54,593.01,3121.0,589.3973,589.6459,589.1786,589.6459,3121.0
2025-01-29 10:40:00,593.19,593.34,592.54,592.54,4859.0,589.8249,589.974,589.1786,589.1786,4859.0
2025-01-29 10:45:00,592.61,592.74,591.94,591.99,2509.0,589.2482,589.3774,588.582,588.6317,2509.0
2025-01-29 10:50:00,592.02,592.44,592.0,592.0,1943.0,588.6615,589.0791,588.6416,588.6416,1943.0
2025-01-29 10:55:00,591.8,591.84,591.54,591.58,2657.0,588.4428,588.4825,588.1843,588.224,2657.0
2025-01-29 11:00:00,591.72,591.8,591.55,591.59,2664.0,588.3632,588.4428,588.1942,588.234,2664.0
2025-01-29 11:05:00,591.2,591.4,590.94,591.12,1600.0,587.8462,588.045,587.5877,587.7666,1600.0
2025-01-29 11:10:00,591.23,591.72,591.13,591.59,6076.0,587.876,588.3632,587.7766,588.234,6076.0
2025-01-29 11:15:00,591.28,591.33,591.0,591.18,2600.0,587.9257,587.9754,587.6473,587.8263,2600.0
2025-01-29 11:20:00,591.1,591.6,590.99,591.33,3600.0,587.7467,588.2439,587.6374,587.9754,3600.0
2025-01-29 11:25:00,591.28,591.3,590.98,591.15,2852.0,587.9257,587.9456,587.6274,587.7965,2852.0
2025-01-29 11:30:00,591.17,591.47,591.11,591.47,2071.0,587.8163,588.1146,587.7567,588.1146,2071.0
2025-01-29 11:35:00,591.56,591.76,591.15,591.16,3063.0,588.2041,588.403,587.7965,587.8064,3063.0
2025-01-29 11:40:00,591.23,591.27,590.92,591.27,4482.0,587.876,587.9158,587.5678,587.9158,4482.0
2025-01-29 11:45:00,591.56,591.56,591.39,591.46,1838.0,588.2041,588.2041,588.0351,588.1047,1838.0
2025-01-29 11:50:00,591.77,591.91,591.59,591.91,2707.0,588.4129,588.5522,588.234,588.5522,2707.0
2025-01-29 11:55:00,591.86,591.86,591.12,591.19,2447.0,588.5024,588.5024,587.7666,587.8362,2447.0
2025-01-29 12:00:00,591.48,591.77,591.48,591.76,1297.0,588.1246,588.4129,588.1246,588.403,1297.0
2025-01-29 12:05:00,591.99,592.08,591.69,591.77,3179.0,588.6317,588.7212,588.3334,588.4129,3179.0
2025-01-29 12:10:00,591.64,591.74,591.5,591.5,964.0,588.2837,588.3831,588.1445,588.1445,964.0
2025-01-29 12:15:00,591.69,591.99,591.69,591.99,2666.0,588.3334,588.6317,588.3334,588.6317,2666.0
2025-01-29 12:20:00,592.02,592.07,591.93,592.07,2068.0,588.6615,588.7112,588.572,588.7112,2068.0
2025-01-29 12:25:00,592.0,592.05,591.74,591.74,740.0,588.6416,588.6914,588.3831,588.3831,740.0
2025-01-29 12:30:00,591.82,592.15,591.81,592.01,1748.0,588.4627,588.7908,588.4527,588.6516,1748.0
2025-01-29 12:35:00,591.95,591.95,591.82,591.91,1300.0,588.5919,588.5919,588.4627,588.5522,1300.0
2025-01-29 12:40:00,591.83,591.89,591.81,591.82,4251.0,588.4726,588.5323,588.4527,588.4627,4251.0
2025-01-29 12:45:00,591.63,591.75,591.37,591.53,1930.0,588.2737,588.3931,588.0152,588.1743,1930.0
2025-01-29 12:50:00,591.46,591.73,591.44,591.73,685.0,588.1047,588.3732,588.0848,588.3732,685.0
2025-01-29 12:55:00,591.69,591.69,591.5,591.5,500.0,588.3334,588.3334,588.1445,588.1445,500.0
2025-01-29 13:00:00,591.79,591.86,590.36,590.36,15770.0,588.4328,588.5024,587.0109,587.0109,15770.0
2025-01-29 13:05:00,590.59,591.51,590.26,591.5,10994.0,587.2396,588.1544,586.9115,588.1445,10994.0
2025-01-29 13:10:00,591.33,591.34,590.93,591.34,1313.0,587.9754,587.9854,587.5777,587.9854,1313.0
2025-01-29 13:15:00,591.21,591.43,591.18,591.39,1438.0,587.8561,588.0749,587.8263,588.0351,1438.0
2025-01-29 13:20:00,591.22,591.58,591.22,591.58,800.0,587.8661,588.224,587.8661,588.224,800.0
2025-01-29 13:25:00,591.78,591.82,591.54,591.74,3469.0,588.4229,588.4627,588.1843,588.3831,3469.0
2025-01-29 13:30:00,591.77,592.02,591.77,591.87,2600.0,588.4129,588.6615,588.4129,588.5124,2600.0
2025-01-29 13:35:00,591.96,591.96,591.61,591.61,1000.0,588.6019,588.6019,588.2539,588.2539,1000.0
2025-01-29 13:40:00,591.54,591.54,591.24,591.38,1714.0,588.1843,588.1843,587.886,588.0252,1714.0
2025-01-29 13:45:00,591.41,591.82,591.4,591.82,1274.0,588.055,588.4627,588.045,588.4627,1274.0
2025-01-29 13:50:00,591.9,592.05,591.74,591.95,1550.0,588.5422,588.6914,588.3831,588.5919,1550.0
2025-01-29 13:55:00,591.97,592.04,591.81,591.81,1537.0,588.6118,588.6814,588.4527,588.4527,1537.0
2025-01-29 14:00:00,591.63,591.63,588.99,588.99,9954.0,588.2737,588.2737,585.6487,585.6487,9954.0
2025-01-29 14:05:00,588.86,589.31,588.71,588.91,9622.0,585.5195,585.9669,585.3703,585.5692,9622.0
2025-01-29 14:10:00,588.77,588.77,587.59,588.17,17739.0,585.43,585.43,584.2567,584.8334,17739.0
2025-01-29 14:15:00,588.21,588.33,587.17,587.62,10083.0,584.8731,584.9925,583.839,584.2865,10083.0
2025-01-29 14:20:00,587.76,587.87,587.27,587.7,12525.0,584.4257,584.5351,583.9385,584.366,12525.0
2025-01-29 14:25:00,587.61,588.0,587.26,587.57,11220.0,584.2765,584.6643,583.9285,584.2368,11220.0
2025-01-29 14:30:00,587.41,589.45,587.41,589.03,6451.0,584.0777,586.1061,584.0777,585.6885,6451.0
2025-01-29 14:35:00,589.09,590.16,587.81,589.9,33654.0,585.7481,586.8121,584.4754,586.5536,33654.0
2025-01-29 14:40:00,589.91,592.49,589.91,591.77,36283.0,586.5635,589.1289,586.5635,588.4129,36283.0
2025-01-29 14:45:00,591.69,591.73,590.5,590.62,8598.0,588.3334,588.3732,587.1502,587.2695,8598.0
2025-01-29 14:50:00,590.37,591.59,590.21,590.99,4768.0,587.0209,588.234,586.8618,587.6374,4768.0
2025-01-29 14:55:00,590.71,590.79,589.17,589.66,11445.0,587.359,587.4385,585.8277,586.3149,11445.0
2025-01-29 15:00:00,589.54,589.66,587.78,587.78,11213.0,586.1956,586.3149,584.4456,584.4456,11213.0
2025-01-29 15:05:00,587.89,589.13,587.89,588.79,11403.0,584.555,585.7879,584.555,585.4499,11403.0
2025-01-29 15:10:00,588.89,589.73,588.3,588.82,35068.0,585.5493,586.3845,584.9626,585.4797,35068.0
2025-01-29 15:15:00,588.89,588.94,587.75,588.86,13729.0,585.5493,585.599,584.4158,585.5195,13729.0
2025-01-29 15:20:00,588.82,591.14,588.82,591.03,12976.0,585.4797,587.7865,585.4797,587.6771,12976.0
2025-01-29 15:25:00,590.81,591.09,590.32,590.47,5400.0,587.4584,587.7368,586.9712,587.1203,5400.0
2025-01-29 15:30:00,590.7,591.02,590.21,590.41,5611.0,587.349,587.6672,586.8618,587.0607,5611.0
2025-01-29 15:35:00,590.28,590.28,589.52,589.56,5246.0,586.9314,586.9314,586.1757,586.2155,5246.0
2025-01-29 15:40:00,589.69,590.29,589.55,590.11,8148.0,586.3447,586.9413,586.2055,586.7624,8148.0
2025-01-29 15:45:00,590.12,590.17,589.62,589.92,4140.0,586.7723,586.822,586.2751,586.5734,4140.0
2025-01-29 15:50:00,589.76,590.72,589.66,589.84,10561.0,586.4143,587.3689,586.3149,586.4939,10561.0
2025-01-29 15:55:00,589.92,590.26,589.51,589.67,19529.0,586.5734,586.9115,586.1658,586.3249,19529.0
2025-01-30 09:30:00,594.08,595.86,593.94,595.59,40619.0,590.7098,592.4797,590.5706,592.2113,40619.0
2025-01-30 09:35:00,595.67,595.79,595.19,595.63,20057.0,592.2908,592.4101,591.8135,592.251,20057.0
2025-01-30 09:40:00,595.65,595.79,595.08,595.48,18393.0,592.2709,592.4101,591.7042,592.1019,18393.0
2025-01-30 09:45:00,595.57,595.64,594.92,595.22,16854.0,592.1914,592.261,591.5451,591.8434,16854.0
2025-01-30 09:50:00,595.3,596.47,595.24,596.46,15514.0,591.9229,593.0863,591.8633,593.0763,15514.0
2025-01-30 09:55:00,596.44,596.72,595.89,596.07,14849.0,593.0565,593.3349,592.5096,592.6886,14849.0
2025-01-30 10:00:00,596.15,596.36,595.24,596.22,18842.0,592.7681,592.9769,591.8633,592.8377,18842.0
2025-01-30 10:05:00,596.25,596.34,595.63,596.09,10328.0,592.8675,592.957,592.251,592.7084,10328.0
2025-01-30 10:10:00,596.1,597.16,596.1,596.75,4059.0,592.7184,593.7724,592.7184,593.3647,4059.0
2025-01-30 10:15:00,596.67,596.9,596.31,596.64,6482.0,593.2851,593.5138,592.9272,593.2553,6482.0
2025-01-30 10:20:00,596.69,596.72,596.28,596.47,11664.0,593.305,593.3349,592.8974,593.0863,11664.0
2025-01-30 10:25:00,596.42,596.5,594.62,594.75,17755.0,593.0366,593.1161,591.2468,591.376,17755.0
2025-01-30 10:30:00,594.75,595.81,594.69,595.81,25486.0,591.376,592.43,591.3164,592.43,25486.0
2025-01-30 10:35:00,595.76,596.94,595.76,596.93,12981.0,592.3803,593.5536,592.3803,593.5437,12981.0
2025-01-30 10:40:00,596.83,597.05,596.7,596.94,6099.0,593.4442,593.663,593.315,593.5536,6099.0
2025-01-30 10:45:00,596.82,597.27,596.81,596.99,6594.0,593.4343,593.8817,593.4244,593.6033,6594.0
2025-01-30 10:50:00,596.94,596.96,595.63,595.63,4020.0,593.5536,593.5735,592.251,592.251,4020.0
2025-01-30 10:55:00,595.04,595.29,594.43,594.57,13995.0,591.6644,591.913,591.0579,591.1971,13995.0
2025-01-30 11:00:00,594.75,595.54,594.75,595.54,9033.0,591.376,592.1616,591.376,592.1616,9033.0
2025-01-30 11:05:00,595.59,595.96,595.51,595.62,6869.0,592.2113,592.5792,592.1317,592.2411,6869.0
2025-01-30 11:10:00,595.52,595.92,595.33,595.36,11319.0,592.1417,592.5394,591.9528,591.9826,11319.0
2025-01-30 11:15:00,595.33,595.63,595.1,595.6,6267.0,591.9528,592.251,591.7241,592.2212,6267.0
2025-01-30 11:20:00,595.72,596.33,595.72,596.33,1799.0,592.3405,592.9471,592.3405,592.9471,1799.0
2025-01-30 11:25:00,596.44,597.14,596.44,597.14,4969.0,593.0565,593.7525,593.0565,593.7525,4969.0
2025-01-30 11:30:00,597.08,597.23,597.02,597.02,3400.0,593.6928,593.842,593.6332,593.6332,3400.0
2025-01-30 11:35:00,596.9,597.18,596.72,597.18,5655.0,593.5138,593.7923,593.3349,593.7923,5655.0
2025-01-30 11:40:00,597.28,597.31,597.07,597.27,4967.0,593.8917,593.9215,593.6829,593.8817,4967.0
2025-01-30 11:45:00,597.32,597.32,597.02,597.28,2863.0,593.9315,593.9315,593.6332,593.8917,2863.0
2025-01-30 11:50:00,597.33,597.59,597.31,597.48,4779.0,593.9414,594.1999,593.9215,594.0906,4779.0
2025-01-30 11:55:00,597.27,597.54,597.21,597.39,1753.0,593.8817,594.1502,593.8221,594.0011,1753.0
2025-01-30 12:00:00,597.33,597.37,596.67,597.18,1678.0,593.9414,593.9812,593.2851,593.7923,1678.0
2025-01-30 12:05:00,597.36,597.42,596.7,596.7,1800.0,593.9712,594.0309,593.315,593.315,1800.0
2025-01-30 12:10:00,596.75,596.75,595.94,596.09,1853.0,593.3647,593.3647,592.5593,592.7084,1853.0
2025-01-30 12:15:00,596.15,596.38,595.82,596.17,9363.0,592.7681,592.9968,592.44,592.788,9363.0
2025-01-30 12:20:00,596.22,596.51,596.17,596.32,1350.0,592.8377,593.1261,592.788,592.9371,1350.0
2025-01-30 12:25:00,596.37,596.42,596.04,596.08,2399.0,592.9869,593.0366,592.6587,592.6985,2399.0
2025-01-30 12:30:00,596.07,596.2,595.98,596.2,2862.0,592.6886,592.8178,592.5991,592.8178,2862.0
2025-01-30 12:35:00,596.16,596.57,596.16,596.56,2100.0,592.778,593.1857,592.778,593.1758,2100.0
2025-01-30 12:40:00,596.63,596.78,596.42,596.42,4080.0,593.2454,593.3945,593.0366,593.0366,4080.0
2025-01-30 12:45:00,596.41,596.76,596.41,596.69,2018.0,593.0266,593.3746,593.0266,593.305,2018.0
2025-01-30 12:50:00,596.78,597.26,596.78,597.26,2599.0,593.3945,593.8718,593.3945,593.8718,2599.0
2025-01-30 12:55:00,597.26,597.4,597.22,597.22,1997.0,593.8718,594.011,593.832,593.832,1997.0
2025-01-30 13:00:00,597.25,597.43,597.25,597.42,2507.0,593.8619,594.0408,593.8619,594.0309,2507.0
2025-01-30 13:05:00,597.53,597.79,597.53,597.69,7074.0,594.1403,594.3988,594.1403,594.2994,7074.0
2025-01-30 13:10:00,597.55,597.97,597.53,597.91,5972.0,594.1602,594.5778,594.1403,594.5181,5972.0
2025-01-30 13:15:00,597.93,598.06,597.73,597.92,4100.0,594.538,594.6673,594.3391,594.5281,4100.0
2025-01-30 13:20:00,597.89,598.25,597.87,598.15,7449.0,594.4982,594.8562,594.4783,594.7568,7449.0
2025-01-30 13:25:00,598.12,598.23,597.88,597.96,6993.0,594.7269,594.8363,594.4883,594.5678,6993.0
2025-01-30 13:30:00,598.03,598.36,598.03,598.31,3903.0,594.6374,594.9656,594.6374,594.9158,3903.0
2025-01-30 13:35:00,598.3,599.02,598.3,599.02,1442.0,594.9059,595.6218,594.9059,595.6218,1442.0
2025-01-30 13:40:00,598.99,599.05,598.8,598.85,4650.0,595.592,595.6516,595.4031,595.4528,4650.0
2025-01-30 13:45:00,598.91,599.12,598.88,598.88,3326.0,595.5124,595.7213,595.4826,595.4826,3326.0
2025-01-30 13:50:00,598.91,599.04,598.84,598.84,5671.0,595.5124,595.6417,595.4428,595.4428,5671.0
2025-01-30 13:55:00,598.82,598.82,598.57,598.58,4193.0,595.423,595.423,595.1744,595.1843,4193.0
2025-01-30 14:00:00,598.63,598.69,598.35,598.36,16091.0,595.234,595.2937,594.9556,594.9656,16091.0
2025-01-30 14:05:00,598.43,598.59,598.27,598.44,10766.0,595.0352,595.1943,594.8761,595.0451,10766.0
2025-01-30 14:10:00,598.47,598.47,598.27,598.32,14312.0,595.0749,595.0749,594.8761,594.9258,14312.0
2025-01-30 14:15:00,598.4,598.4,598.19,598.28,3984.0,595.0053,595.0053,594.7965,594.886,3984.0
2025-01-30 14:20:00,598.31,598.36,597.99,598.07,11321.0,594.9158,594.9656,594.5977,594.6772,11321.0
2025-01-30 14:25:00,597.95,598.2,597.95,598.07,9050.0,594.5579,594.8065,594.5579,594.6772,9050.0
2025-01-30 14:30:00,598.11,598.11,597.78,597.78,14533.0,594.717,594.717,594.3889,594.3889,14533.0
2025-01-30 14:35:00,597.72,597.83,597.59,597.67,6705.0,594.3292,594.4386,594.1999,594.2795,6705.0
2025-01-30 14:40:00,597.59,597.86,597.56,597.86,5446.0,594.1999,594.4684,594.1701,594.4684,5446.0
2025-01-30 14:45:00,597.84,598.04,597.77,598.01,9814.0,594.4485,594.6474,594.3789,594.6175,9814.0
2025-01-30 14:50:00,598.01,598.13,597.92,598.13,8141.0,594.6175,594.7369,594.5281,594.7369,8141.0
2025-01-30 14:55:00,598.17,598.37,598.13,598.3,5724.0,594.7766,594.9755,594.7369,594.9059,5724.0
2025-01-30 15:00:00,598.24,598.64,598.16,598.64,7000.0,594.8462,595.244,594.7667,595.244,7000.0
2025-01-30 15:05:00,598.64,598.72,598.61,598.67,3329.0,595.244,595.3235,595.2141,595.2738,3329.0
2025-01-30 15:10:00,598.72,598.82,598.51,598.51,5859.0,595.3235,595.423,595.1147,595.1147,5859.0
2025-01-30 15:15:00,598.58,598.92,598.57,598.92,9101.0,595.1843,595.5224,595.1744,595.5224,9101.0
2025-01-30 15:20:00,598.77,599.27,598.76,599.04,6451.0,595.3732,595.8704,595.3633,595.6417,6451.0
2025-01-30 15:25:00,598.98,599.11,598.72,598.75,4564.0,595.582,595.7113,595.3235,595.3533,4564.0
2025-01-30 15:30:00,598.64,598.73,598.49,598.51,3863.0,595.244,595.3335,595.0948,595.1147,3863.0
2025-01-30 15:35:00,598.51,598.51,595.54,595.58,30958.0,595.1147,595.1147,592.1616,592.2013,30958.0
2025-01-30 15:40:00,595.33,595.33,592.31,592.78,24589.0,591.9528,591.9528,588.9499,589.4172,24589.0
2025-01-30 15:45:00,592.42,594.99,592.34,594.94,20740.0,589.0593,591.6147,588.9797,591.565,20740.0
2025-01-30 15:50:00,594.86,596.22,594.75,595.92,18480.0,591.4854,592.8377,591.376,592.5394,18480.0
2025-01-30 15:55:00,595.84,596.93,595.8,596.42,55458.0,592.4599,593.5437,592.4201,593.0366,55458.0
2025-01-31 09:30:00,597.01,597.01,595.28,595.84,33845.0,593.6232,593.6232,591.903,592.4599,33845.0
2025-01-31 09:35:00,595.63,595.78,595.32,595.72,7655.0,592.251,592.4002,591.9428,592.3405,7655.0
2025-01-31 09:40:00,595.23,596.0,595.22,595.63,6651.0,591.8533,592.6189,591.8434,592.251,6651.0
2025-01-31 09:45:00,595.36,595.38,594.54,594.63,3666.0,591.9826,592.0025,591.1672,591.2567,3666.0
2025-01-31 09:50:00,594.6,595.35,594.52,594.7,8484.0,591.2269,591.9726,591.1473,591.3263,8484.0
2025-01-31 09:55:00,594.64,595.23,594.64,595.22,2982.0,591.2667,591.8533,591.2667,591.8434,2982.0
2025-01-31 10:00:00,595.35,595.35,594.64,594.9,9385.0,591.9726,591.9726,591.2667,591.5252,9385.0
2025-01-31 10:05:00,594.81,595.13,594.81,594.95,5158.0,591.4357,591.7539,591.4357,591.5749,5158.0
2025-01-31 10:10:00,595.2,595.66,595.2,595.65,4952.0,591.8235,592.2809,591.8235,592.2709,4952.0
2025-01-31 10:15:00,595.85,595.97,595.7,595.7,1439.0,592.4698,592.5891,592.3207,592.3207,1439.0
2025-01-31 10:20:00,595.77,596.57,595.74,596.57,2162.0,592.3903,593.1857,592.3604,593.1857,2162.0
2025-01-31 10:25:00,596.53,596.95,596.53,596.95,9406.0,593.1459,593.5636,593.1459,593.5636,9406.0
2025-01-31 10:30:00,596.88,597.17,596.83,596.91,1922.0,593.494,593.7823,593.4442,593.5238,1922.0
2025-01-31 10:35:00,596.88,597.07,596.6,596.6,3495.0,593.494,593.6829,593.2155,593.2155,3495.0
2025-01-31 10:40:00,596.78,597.03,596.32,596.32,3360.0,593.3945,593.6431,592.9371,592.9371,3360.0
2025-01-31 10:45:00,596.3,597.17,596.3,597.17,3086.0,592.9172,593.7823,592.9172,593.7823,3086.0
2025-01-31 10:50:00,597.16,597.29,596.79,596.93,17296.0,593.7724,593.9016,593.4045,593.5437,17296.0
2025-01-31 10:55:00,596.81,596.82,596.64,596.69,2619.0,593.4244,593.4343,593.2553,593.305,2619.0
2025-01-31 11:00:00,596.93,596.94,596.46,596.8,5926.0,593.5437,593.5536,593.0763,593.4144,5926.0
2025-01-31 11:05:00,596.67,597.5,596.62,597.5,912.0,593.2851,594.1104,593.2354,594.1104,912.0
2025-01-31 11:10:00,597.53,598.07,597.53,597.87,6432.0,594.1403,594.6772,594.1403,594.4783,6432.0
2025-01-31 11:15:00,597.87,597.89,597.7,597.73,3012.0,594.4783,594.4982,594.3093,594.3391,3012.0
2025-01-31 11:20:00,597.83,597.87,597.72,597.85,1423.0,594.4386,594.4783,594.3292,594.4585,1423.0
2025-01-31 11:25:00,597.75,597.75,597.3,597.3,1800.0,594.359,594.359,593.9116,593.9116,1800.0
2025-01-31 11:30:00,597.29,597.83,597.22,597.77,825.0,593.9016,594.4386,593.832,594.3789,825.0
2025-01-31 11:35:00,597.41,597.63,597.35,597.63,974.0,594.021,594.2397,593.9613,594.2397,974.0
2025-01-31 11:40:00,597.71,597.71,597.29,597.29,1550.0,594.3192,594.3192,593.9016,593.9016,1550.0
2025-01-31 11:45:00,597.0,597.23,596.93,597.23,2073.0,593.6133,593.842,593.5437,593.842,2073.0
2025-01-31 11:50:00,596.99,597.18,596.89,597.13,6446.0,593.6033,593.7923,593.5039,593.7425,6446.0
2025-01-31 11:55:00,597.25,597.4,596.95,596.96,3774.0,593.8619,594.011,593.5636,593.5735,3774.0
2025-01-31 12:00:00,596.85,596.92,596.85,596.88,400.0,593.4641,593.5337,593.4641,593.494,400.0
2025-01-31 12:05:00,596.84,597.25,596.15,596.86,16984.0,593.4542,593.8619,592.7681,593.4741,16984.0
2025-01-31 12:10:00,597.05,597.06,596.52,596.78,2934.0,593.663,593.6729,593.136,593.3945,2934.0
2025-01-31 12:15:00,596.8,597.31,596.71,597.22,2369.0,593.4144,593.9215,593.3249,593.832,2369.0
2025-01-31 12:20:00,597.8,597.92,597.79,597.83,1450.0,594.4087,594.5281,594.3988,594.4386,1450.0
2025-01-31 12:25:00,597.81,598.04,597.76,598.03,4898.0,594.4187,594.6474,594.369,594.6374,4898.0
2025-01-31 12:30:00,598.25,598.47,598.22,598.46,5878.0,594.8562,595.0749,594.8264,595.065,5878.0
2025-01-31 12:35:00,598.58,598.65,598.51,598.63,1210.0,595.1843,595.2539,595.1147,595.234,1210.0
2025-01-31 12:40:00,598.53,598.61,598.44,598.45,1100.0,595.1346,595.2141,595.0451,595.0551,1100.0
2025-01-31 12:45:00,598.53,598.67,598.33,598.43,3750.0,595.1346,595.2738,594.9357,595.0352,3750.0
2025-01-31 12:50:00,598.43,598.76,598.43,598.75,2863.0,595.0352,595.3633,595.0352,595.3533,2863.0
2025-01-31 12:55:00,598.44,598.5,598.35,598.5,500.0,595.0451,595.1048,594.9556,595.1048,500.0
2025-01-31 13:00:00,598.34,598.74,598.34,598.64,1567.0,594.9457,595.3434,594.9457,595.244,1567.0
2025-01-31 13:05:00,598.69,598.97,598.69,598.82,6390.0,595.2937,595.5721,595.2937,595.423,6390.0
2025-01-31 13:10:00,598.81,598.89,598.79,598.79,1214.0,595.413,595.4926,595.3931,595.3931,1214.0
2025-01-31 13:15:00,598.62,598.64,597.18,597.47,32002.0,595.2241,595.244,593.7923,594.0806,32002.0
2025-01-31 13:20:00,597.47,597.62,596.03,596.05,26740.0,594.0806,594.2298,592.6488,592.6687,26740.0
2025-01-31 13:25:00,596.02,596.02,595.11,595.28,7647.0,592.6388,592.6388,591.734,591.903,7647.0
2025-01-31 13:30:00,595.1,595.42,593.05,593.05,7604.0,591.7241,592.0422,589.6857,589.6857,7604.0
2025-01-31 13:35:00,592.78,593.49,592.19,593.33,13049.0,589.4172,590.1232,588.8306,589.9641,13049.0
2025-01-31 13:40:00,593.34,594.14,593.3,593.5,5916.0,589.974,590.7695,589.9343,590.1331,5916.0
2025-01-31 13:45:00,593.49,594.75,593.49,594.5,4889.0,590.1232,591.376,590.1232,591.1275,4889.0
2025-01-31 13:50:00,594.47,594.51,593.05,593.46,4940.0,591.0976,591.1374,589.6857,590.0934,4940.0
2025-01-31 13:55:00,593.54,593.64,592.75,592.85,7136.0,590.1729,590.2723,589.3874,589.4868,7136.0
2025-01-31 14:00:00,592.81,593.63,592.4,592.4,6357.0,589.447,590.2624,589.0394,589.0394,6357.0
2025-01-31 14:05:00,592.26,592.36,591.02,591.56,10987.0,588.9002,588.9996,587.6672,588.2041,10987.0
2025-01-31 14:10:00,591.66,593.17,591.63,592.64,5613.0,588.3036,589.805,588.2737,589.278,5613.0
2025-01-31 14:15:00,592.82,592.94,591.86,591.86,3034.0,589.457,589.5763,588.5024,588.5024,3034.0
2025-01-31 14:20:00,591.71,591.92,591.53,591.83,5439.0,588.3533,588.5621,588.1743,588.4726,5439.0
2025-01-31 14:25:00,592.5,592.85,592.47,592.85,1473.0,589.1388,589.4868,589.109,589.4868,1473.0
2025-01-31 14:30:00,593.05,593.59,593.05,593.59,2147.0,589.6857,590.2226,589.6857,590.2226,2147.0
2025-01-31 14:35:00,593.38,593.38,592.19,592.32,4666.0,590.0138,590.0138,588.8306,588.9598,4666.0
2025-01-31 14:40:00,592.12,592.58,591.21,591.41,5713.0,588.761,589.2184,587.8561,588.055,5713.0
2025-01-31 14:45:00,591.27,591.61,590.75,591.61,2219.0,587.9158,588.2539,587.3987,588.2539,2219.0
2025-01-31 14:50:00,591.57,592.41,591.57,591.94,3038.0,588.2141,589.0493,588.2141,588.582,3038.0
2025-01-31 14:55:00,592.64,592.97,592.29,592.52,111970.0,589.278,589.6061,588.93,589.1587,111970.0
2025-01-31 15:00:00,592.41,592.41,590.47,590.47,16075.0,589.0493,589.0493,587.1203,587.1203,16075.0
2025-01-31 15:05:00,590.63,591.07,590.01,590.01,8569.0,587.2794,587.7169,586.6629,586.6629,8569.0
2025-01-31 15:10:00,590.11,590.65,590.02,590.31,5137.0,586.7624,587.2993,586.6729,586.9612,5137.0
2025-01-31 15:15:00,590.55,590.96,590.22,590.85,4155.0,587.1999,587.6075,586.8717,587.4982,4155.0
2025-01-31 15:20:00,590.85,591.19,590.6,591.19,2154.0,587.4982,587.8362,587.2496,587.8362,2154.0
2025-01-31 15:25:00,591.2,591.2,590.32,590.56,2700.0,587.8462,587.8462,586.9712,587.2098,2700.0
2025-01-31 15:30:00,591.16,591.46,590.46,591.33,9834.0,587.8064,588.1047,587.1104,587.9754,9834.0
2025-01-31 15:35:00,591.43,591.48,591.02,591.17,2308.0,588.0749,588.1246,587.6672,587.8163,2308.0
2025-01-31 15:40:00,591.11,591.47,590.99,591.15,1041.0,587.7567,588.1146,587.6374,587.7965,1041.0
2025-01-31 15:45:00,591.21,592.3,591.21,592.18,2964.0,587.8561,588.9399,587.8561,588.8206,2964.0
2025-01-31 15:50:00,592.56,593.03,591.22,591.38,34754.0,589.1985,589.6658,587.8661,588.0252,34754.0
2025-01-31 15:55:00,591.42,591.78,590.61,590.66,144275.0,588.0649,588.4229,587.2595,587.3092,144275.0
2025-02-03 09:30:00,578.65,579.78,577.64,579.12,44887.0,575.3674,576.491,574.3631,575.8347,44887.0
2025-02-03 09:35:00,579.24,579.43,577.76,578.83,20770.0,575.954,576.1429,574.4824,575.5464,20770.0
2025-02-03 09:40:00,578.69,578.77,577.63,577.63,9609.0,575.4071,575.4867,574.3532,574.3532,9609.0
2025-02-03 09:45:00,577.77,577.88,576.63,576.64,22030.0,574.4924,574.6017,573.3588,573.3688,22030.0
2025-02-03 09:50:00,576.6,577.12,576.14,576.23,6232.0,573.329,573.8461,572.8716,572.9611,6232.0
2025-02-03 09:55:00,576.0,578.23,576.0,577.45,19720.0,572.7324,574.9498,572.7324,574.1742,19720.0
2025-02-03 10:00:00,577.35,577.82,576.58,577.32,74429.0,574.0747,574.5421,573.3091,574.0449,74429.0
2025-02-03 10:05:00,577.32,578.68,577.24,578.68,37397.0,574.0449,575.3972,573.9654,575.3972,37397.0
2025-02-03 10:10:00,578.03,578.06,577.18,577.19,26196.0,574.7509,574.7807,573.9057,573.9157,26196.0
2025-02-03 10:15:00,577.3,577.9,577.03,577.03,33997.0,574.025,574.6216,573.7566,573.7566,33997.0
2025-02-03 10:20:00,577.1,583.1,576.82,582.72,96622.0,573.8262,579.7921,573.5478,579.4143,96622.0
2025-02-03 10:25:00,583.22,585.33,581.73,585.13,91992.0,579.9114,582.0095,578.4299,581.8106,91992.0
2025-02-03 10:30:00,585.25,585.56,584.35,585.16,54117.0,581.9299,582.2382,581.035,581.8404,54117.0
2025-02-03 10:35:00,585.12,585.63,584.07,585.34,32430.0,581.8007,582.3078,580.7566,582.0194,32430.0
2025-02-03 10:40:00,584.83,587.19,584.39,586.31,30228.0,581.5123,583.8589,581.0748,582.9839,30228.0
2025-02-03 10:45:00,586.01,586.12,584.8,585.41,9369.0,582.6856,582.795,581.4825,582.089,9369.0
2025-02-03 10:50:00,585.42,586.35,585.14,585.35,11508.0,582.099,583.0237,581.8206,582.0294,11508.0
2025-02-03 10:55:00,585.47,586.53,585.47,586.25,10812.0,582.1487,583.2027,582.1487,582.9243,10812.0
2025-02-03 11:00:00,585.94,586.9,584.76,585.2,55304.0,582.616,583.5706,581.4427,581.8802,55304.0
2025-02-03 11:05:00,585.14,585.74,583.45,585.73,28852.0,581.8206,582.4172,580.1401,582.4072,28852.0
2025-02-03 11:10:00,585.59,586.7,585.59,586.7,6443.0,582.268,583.3717,582.268,583.3717,6443.0
2025-02-03 11:15:00,586.44,586.44,585.42,585.88,1106.0,583.1132,583.1132,582.099,582.5564,1106.0
2025-02-03 11:20:00,586.8,586.95,586.65,586.7,1284.0,583.4711,583.6203,583.322,583.3717,1284.0
2025-02-03 11:25:00,586.63,586.75,585.59,586.04,8521.0,583.3021,583.4214,582.268,582.7155,8521.0
2025-02-03 11:30:00,586.16,587.09,585.71,586.91,4294.0,582.8348,583.7595,582.3873,583.5805,4294.0
2025-02-03 11:35:00,587.12,587.62,586.98,587.62,1132.0,583.7893,584.2865,583.6501,584.2865,1132.0
2025-02-03 11:40:00,587.54,587.54,586.16,587.19,5488.0,584.2069,584.2069,582.8348,583.8589,5488.0
2025-02-03 11:45:00,587.12,587.32,586.3,586.63,10829.0,583.7893,583.9882,582.974,583.3021,10829.0
2025-02-03 11:50:00,587.11,587.34,586.72,586.72,1649.0,583.7794,584.0081,583.3916,583.3916,1649.0
2025-02-03 11:55:00,586.59,586.59,584.95,585.22,8235.0,583.2623,583.2623,581.6316,581.9001,8235.0
2025-02-03 12:00:00,585.26,585.26,584.58,584.58,2524.0,581.9399,581.9399,581.2637,581.2637,2524.0
2025-02-03 12:05:00,585.01,585.01,584.23,584.87,1481.0,581.6913,581.6913,580.9157,581.5521,1481.0
2025-02-03 12:10:00,585.09,585.09,584.47,584.68,1022.0,581.7708,581.7708,581.1544,581.3632,1022.0
2025-02-03 12:15:00,584.07,584.58,584.07,584.49,1468.0,580.7566,581.2637,580.7566,581.1742,1468.0
2025-02-03 12:20:00,584.82,586.1,584.82,586.1,1600.0,581.5024,582.7751,581.5024,582.7751,1600.0
2025-02-03 12:25:00,586.06,586.06,585.57,585.6,1300.0,582.7353,582.7353,582.2481,582.2779,1300.0
2025-02-03 12:30:00,585.13,585.13,584.35,584.35,1438.0,581.8106,581.8106,581.035,581.035,1438.0
2025-02-03 12:35:00,584.6,584.65,584.27,584.37,1374.0,581.2836,581.3333,580.9555,581.0549,1374.0
2025-02-03 12:40:00,584.3,584.49,584.27,584.27,1095.0,580.9853,581.1742,580.9555,580.9555,1095.0
2025-02-03 12:45:00,584.26,584.46,583.63,584.07,10499.0,580.9455,581.1444,580.3191,580.7566,10499.0
2025-02-03 12:50:00,583.87,585.26,583.87,585.18,6007.0,580.5578,581.9399,580.5578,581.8603,6007.0
2025-02-03 12:55:00,585.12,585.24,583.19,584.4,76227.0,581.8007,581.92,579.8816,581.0848,76227.0
2025-02-03 13:00:00,584.18,585.0,582.91,584.74,8686.0,580.866,581.6814,579.6032,581.4228,8686.0
2025-02-03 13:05:00,584.97,584.97,583.89,584.13,2351.0,581.6515,581.6515,580.5776,580.8163,2351.0
2025-02-03 13:10:00,583.79,585.3,583.79,585.02,2262.0,580.4782,581.9796,580.4782,581.7012,2262.0
2025-02-03 13:15:00,584.53,584.6,584.33,584.41,1331.0,581.214,581.2836,581.0152,581.0947,1331.0
2025-02-03 13:20:00,584.34,584.44,584.32,584.44,1501.0,581.0251,581.1245,581.0052,581.1245,1501.0
2025-02-03 13:25:00,584.52,585.09,584.52,584.64,1109.0,581.2041,581.7708,581.2041,581.3234,1109.0
2025-02-03 13:30:00,584.5,585.27,584.36,585.26,4322.0,581.1842,581.9498,581.045,581.9399,4322.0
2025-02-03 13:35:00,585.44,585.44,584.95,585.09,4560.0,582.1189,582.1189,581.6316,581.7708,4560.0
2025-02-03 13:40:00,584.97,585.02,584.59,585.02,1053.0,581.6515,581.7012,581.2737,581.7012,1053.0
2025-02-03 13:45:00,585.11,585.51,585.11,585.16,1467.0,581.7907,582.1885,581.7907,581.8404,1467.0
2025-02-03 13:50:00,585.42,585.57,585.42,585.53,3125.0,582.099,582.2481,582.099,582.2083,3125.0
2025-02-03 13:55:00,585.38,585.38,585.12,585.19,1196.0,582.0592,582.0592,581.8007,581.8703,1196.0
2025-02-03 14:00:00,585.42,585.51,585.25,585.36,2983.0,582.099,582.1885,581.9299,582.0393,2983.0
2025-02-03 14:05:00,585.26,585.57,585.08,585.53,1475.0,581.9399,582.2481,581.7609,582.2083,1475.0
2025-02-03 14:10:00,585.88,586.2,585.88,586.15,6305.0,582.5564,582.8745,582.5564,582.8248,6305.0
2025-02-03 14:15:00,586.23,586.28,586.1,586.25,3269.0,582.9044,582.9541,582.7751,582.9243,3269.0
2025-02-03 14:20:00,586.31,586.59,586.22,586.59,3100.0,582.9839,583.2623,582.8944,583.2623,3100.0
2025-02-03 14:25:00,586.44,586.51,586.01,586.01,25076.0,583.1132,583.1828,582.6856,582.6856,25076.0
2025-02-03 14:30:00,585.9,586.26,585.9,586.23,3041.0,582.5762,582.9342,582.5762,582.9044,3041.0
2025-02-03 14:35:00,586.05,586.05,585.72,585.85,1898.0,582.7254,582.7254,582.3973,582.5265,1898.0
2025-02-03 14:40:00,585.75,586.41,585.75,586.39,5743.0,582.4271,583.0834,582.4271,583.0635,5743.0
2025-02-03 14:45:00,586.39,586.54,586.34,586.48,39259.0,583.0635,583.2126,583.0138,583.153,39259.0
2025-02-03 14:50:00,586.48,586.74,586.48,586.63,3113.0,583.153,583.4115,583.153,583.3021,3113.0
2025-02-03 14:55:00,586.53,586.53,585.95,585.98,2986.0,583.2027,583.2027,582.626,582.6558,2986.0
2025-02-03 15:00:00,586.21,586.52,586.03,586.52,3887.0,582.8845,583.1927,582.7055,583.1927,3887.0
2025-02-03 15:05:00,586.36,586.36,586.01,586.04,2570.0,583.0336,583.0336,582.6856,582.7155,2570.0
2025-02-03 15:10:00,586.01,586.01,586.0,586.0,500.0,582.6856,582.6856,582.6757,582.6757,500.0
2025-02-03 15:15:00,585.93,586.25,585.9,586.1,1072.0,582.6061,582.9243,582.5762,582.7751,1072.0
2025-02-03 15:20:00,586.43,586.43,585.89,585.89,484.0,583.1032,583.1032,582.5663,582.5663,484.0
2025-02-03 15:25:00,586.05,586.05,585.19,585.19,725.0,582.7254,582.7254,581.8703,581.8703,725.0
2025-02-03 15:30:00,584.91,585.27,584.91,585.25,3461.0,581.5919,581.9498,581.5919,581.9299,3461.0
2025-02-03 15:35:00,585.08,585.72,584.94,585.47,6824.0,581.7609,582.3973,581.6217,582.1487,6824.0
2025-02-03 15:40:00,585.37,585.37,584.7,584.77,2535.0,582.0493,582.0493,581.3831,581.4527,2535.0
2025-02-03 15:45:00,584.84,584.86,584.36,584.72,7809.0,581.5223,581.5421,581.045,581.4029,7809.0
2025-02-03 15:50:00,584.98,585.85,584.46,584.54,26072.0,581.6615,582.5265,581.1444,581.224,26072.0
2025-02-03 15:55:00,584.48,584.48,583.66,584.06,93168.0,581.1643,581.1643,580.349,580.7467,93168.0
2025-02-04 09:30:00,583.16,584.77,582.87,584.77,17596.0,579.8518,581.4527,579.5634,581.4527,17596.0
2025-02-04 09:35:00,584.8,585.03,583.58,584.09,6219.0,581.4825,581.7112,580.2694,580.7765,6219.0
2025-02-04 09:40:00,583.9,584.09,583.17,583.44,6662.0,580.5876,580.7765,579.8617,580.1302,6662.0
2025-02-04 09:45:00,583.84,584.16,583.41,583.47,7528.0,580.5279,580.8461,580.1004,580.16,7528.0
2025-02-04 09:50:00,583.66,584.37,583.29,584.37,3666.0,580.349,581.0549,579.9811,581.0549,3666.0
2025-02-04 09:55:00,584.23,584.46,583.85,584.36,3000.0,580.9157,581.1444,580.5379,581.045,3000.0
2025-02-04 10:00:00,584.49,585.47,584.49,585.26,7500.0,581.1742,582.1487,581.1742,581.9399,7500.0
2025-02-04 10:05:00,585.21,586.37,585.21,586.37,2004.0,581.8902,583.0436,581.8902,583.0436,2004.0
2025-02-04 10:10:00,586.47,586.86,586.06,586.5,17891.0,583.143,583.5308,582.7353,583.1728,17891.0
2025-02-04 10:15:00,586.82,587.33,586.77,587.33,23879.0,583.491,583.9981,583.4413,583.9981,23879.0
2025-02-04 10:20:00,587.51,587.66,587.12,587.12,2148.0,584.1771,584.3263,583.7893,583.7893,2148.0
2025-02-04 10:25:00,587.26,587.4,586.33,586.36,4442.0,583.9285,584.0677,583.0038,583.0336,4442.0
2025-02-04 10:30:00,586.24,586.48,585.82,586.04,3694.0,582.9143,583.153,582.4967,582.7155,3694.0
2025-02-04 10:35:00,586.24,586.57,585.88,586.46,4125.0,582.9143,583.2424,582.5564,583.1331,4125.0
2025-02-04 10:40:00,586.33,586.44,586.04,586.22,3807.0,583.0038,583.1132,582.7155,582.8944,3807.0
2025-02-04 10:45:00,586.19,586.19,585.69,585.95,5939.0,582.8646,582.8646,582.3674,582.626,5939.0
2025-02-04 10:50:00,585.77,585.95,585.57,585.95,2729.0,582.447,582.626,582.2481,582.626,2729.0
2025-02-04 10:55:00,586.02,586.02,585.07,585.07,1233.0,582.6956,582.6956,581.751,581.751,1233.0
2025-02-04 11:00:00,585.23,586.31,585.16,586.31,3718.0,581.91,582.9839,581.8404,582.9839,3718.0
2025-02-04 11:05:00,586.49,586.67,586.32,586.67,3301.0,583.1629,583.3419,582.9939,583.3419,3301.0
2025-02-04 11:10:00,586.46,586.65,586.3,586.65,4775.0,583.1331,583.322,582.974,583.322,4775.0
2025-02-04 11:15:00,586.8,586.89,586.73,586.89,3035.0,583.4711,583.5606,583.4015,583.5606,3035.0
2025-02-04 11:20:00,586.82,587.29,586.77,587.07,2520.0,583.491,583.9584,583.4413,583.7396,2520.0
2025-02-04 11:25:00,586.91,587.35,586.75,587.35,4216.0,583.5805,584.018,583.4214,584.018,4216.0
2025-02-04 11:30:00,587.41,587.45,587.19,587.37,1464.0,584.0777,584.1175,583.8589,584.0379,1464.0
2025-02-04 11:35:00,587.24,587.56,587.24,587.48,2146.0,583.9086,584.2268,583.9086,584.1473,2146.0
2025-02-04 11:40:00,587.46,587.48,586.84,586.95,984.0,584.1274,584.1473,583.5109,583.6203,984.0
2025-02-04 11:45:00,587.06,587.06,586.82,586.85,900.0,583.7297,583.7297,583.491,583.5209,900.0
2025-02-04 11:50:00,586.65,587.04,586.39,587.04,2946.0,583.322,583.7098,583.0635,583.7098,2946.0
2025-02-04 11:55:00,586.9,587.24,586.79,587.19,14580.0,583.5706,583.9086,583.4612,583.8589,14580.0
2025-02-04 12:00:00,587.23,587.49,587.05,587.49,2500.0,583.8987,584.1572,583.7197,584.1572,2500.0
2025-02-04 12:05:00,587.43,587.69,587.32,587.52,1613.0,584.0976,584.3561,583.9882,584.1871,1613.0
2025-02-04 12:10:00,587.52,587.52,587.37,587.37,1451.0,584.1871,584.1871,584.0379,584.0379,1451.0
2025-02-04 12:15:00,587.29,587.36,586.45,586.67,23108.0,583.9584,584.028,583.1231,583.3419,23108.0
2025-02-04 12:20:00,586.73,586.73,586.25,586.62,1010.0,583.4015,583.4015,582.9243,583.2922,1010.0
2025-02-04 12:25:00,586.28,586.42,585.9,585.9,6616.0,582.9541,583.0933,582.5762,582.5762,6616.0
2025-02-04 12:30:00,585.76,586.19,585.76,586.19,1800.0,582.437,582.8646,582.437,582.8646,1800.0
2025-02-04 12:35:00,586.4,586.68,586.12,586.55,6115.0,583.0734,583.3518,582.795,583.2226,6115.0
2025-02-04 12:40:00,586.52,587.02,586.38,587.02,2443.0,583.1927,583.6899,583.0535,583.6899,2443.0
2025-02-04 12:45:00,587.11,587.22,586.97,587.22,800.0,583.7794,583.8888,583.6402,583.8888,800.0
2025-02-04 12:50:00,587.2,587.26,587.16,587.24,4831.0,583.8689,583.9285,583.8291,583.9086,4831.0
2025-02-04 12:55:00,587.28,587.33,587.17,587.32,528.0,583.9484,583.9981,583.839,583.9882,528.0
2025-02-04 13:00:00,587.44,587.5,586.92,586.92,1725.0,584.1075,584.1672,583.5905,583.5905,1725.0
2025-02-04 13:05:00,586.7,587.04,586.55,586.74,1619.0,583.3717,583.7098,583.2226,583.4115,1619.0
2025-02-04 13:10:00,586.8,587.05,586.8,587.05,389.0,583.4711,583.7197,583.4711,583.7197,389.0
2025-02-04 13:15:00,587.24,587.24,586.97,587.15,3338.0,583.9086,583.9086,583.6402,583.8192,3338.0
2025-02-04 13:20:00,587.23,587.38,587.2,587.2,869.0,583.8987,584.0479,583.8689,583.8689,869.0
2025-02-04 13:25:00,587.3,587.31,587.06,587.07,1300.0,583.9683,583.9782,583.7297,583.7396,1300.0
2025-02-04 13:30:00,587.05,587.15,587.04,587.09,742.0,583.7197,583.8192,583.7098,583.7595,742.0
2025-02-04 13:35:00,586.8,586.8,586.57,586.58,200.0,583.4711,583.4711,583.2424,583.2524,200.0
2025-02-04 13:40:00,586.6,586.66,586.5,586.59,900.0,583.2723,583.3319,583.1728,583.2623,900.0
2025-02-04 13:45:00,586.61,586.61,586.48,586.48,400.0,583.2822,583.2822,583.153,583.153,400.0
2025-02-04 13:50:00,586.77,586.77,586.49,586.49,19269.0,583.4413,583.4413,583.1629,583.1629,19269.0
2025-02-04 13:55:00,586.61,586.65,586.31,586.42,4275.0,583.2822,583.322,582.9839,583.0933,4275.0
2025-02-04 14:00:00,586.19,586.77,586.19,586.77,1063.0,582.8646,583.4413,582.8646,583.4413,1063.0
2025-02-04 14:05:00,586.84,587.15,586.84,587.14,2541.0,583.5109,583.8192,583.5109,583.8092,2541.0
2025-02-04 14:10:00,587.25,587.46,587.25,587.3,3788.0,583.9186,584.1274,583.9186,583.9683,3788.0
2025-02-04 14:15:00,587.49,587.49,587.43,587.43,271.0,584.1572,584.1572,584.0976,584.0976,271.0
2025-02-04 14:20:00,587.66,587.66,587.53,587.53,428.0,584.3263,584.3263,584.197,584.197,428.0
2025-02-04 14:25:00,587.55,587.55,587.35,587.35,831.0,584.2169,584.2169,584.018,584.018,831.0
2025-02-04 14:30:00,587.42,587.58,587.42,587.52,4015.0,584.0876,584.2467,584.0876,584.1871,4015.0
2025-02-04 14:35:00,587.47,587.67,587.35,587.35,3595.0,584.1373,584.3362,584.018,584.018,3595.0
2025-02-04 14:40:00,587.09,587.31,587.09,587.13,2472.0,583.7595,583.9782,583.7595,583.7993,2472.0
2025-02-04 14:45:00,587.46,587.46,587.19,587.25,1291.0,584.1274,584.1274,583.8589,583.9186,1291.0
2025-02-04 14:50:00,587.33,587.49,587.26,587.49,2277.0,583.9981,584.1572,583.9285,584.1572,2277.0
2025-02-04 14:55:00,587.57,587.57,586.5,587.0,20889.0,584.2368,584.2368,583.1728,583.67,20889.0
2025-02-04 15:00:00,586.99,586.99,586.41,586.71,10637.0,583.6601,583.6601,583.0834,583.3817,10637.0
2025-02-04 15:05:00,586.67,587.2,586.67,587.13,1911.0,583.3419,583.8689,583.3419,583.7993,1911.0
2025-02-04 15:10:00,587.1,587.21,587.02,587.19,3044.0,583.7694,583.8788,583.6899,583.8589,3044.0
2025-02-04 15:15:00,587.32,587.32,586.77,586.77,1037.0,583.9882,583.9882,583.4413,583.4413,1037.0
2025-02-04 15:20:00,586.97,586.99,586.47,586.51,2715.0,583.6402,583.6601,583.143,583.1828,2715.0
2025-02-04 15:25:00,586.64,586.69,586.52,586.69,2574.0,583.312,583.3618,583.1927,583.3618,2574.0
2025-02-04 15:30:00,586.5,587.19,586.46,587.11,5570.0,583.1728,583.8589,583.1331,583.7794,5570.0
2025-02-04 15:35:00,587.02,587.57,586.91,587.57,2204.0,583.6899,584.2368,583.5805,584.2368,2204.0
2025-02-04 15:40:00,587.6,587.6,587.27,587.27,1798.0,584.2666,584.2666,583.9385,583.9385,1798.0
2025-02-04 15:45:00,587.26,587.52,587.2,587.43,4959.0,583.9285,584.1871,583.8689,584.0976,4959.0
2025-02-04 15:50:00,587.45,587.78,587.33,587.74,36036.0,584.1175,584.4456,583.9981,584.4058,36036.0
2025-02-04 15:55:00,587.69,588.14,587.5,587.63,38523.0,584.3561,584.8035,584.1672,584.2964,38523.0
2025-02-05 09:30:00,589.93,590.53,589.42,589.55,24628.0,586.5834,587.18,586.0763,586.2055,24628.0
2025-02-05 09:35:00,589.75,589.98,589.38,589.98,2638.0,586.4044,586.6331,586.0365,586.6331,2638.0
2025-02-05 09:40:00,589.9,589.9,589.38,589.5,5340.0,586.5536,586.5536,586.0365,586.1558,5340.0
2025-02-05 09:45:00,589.57,590.07,589.07,589.07,3795.0,586.2254,586.7226,585.7283,585.7283,3795.0
2025-02-05 09:50:00,589.0,589.06,588.53,588.89,4409.0,585.6587,585.7183,585.1913,585.5493,4409.0
2025-02-05 09:55:00,588.55,588.56,587.91,588.45,2614.0,585.2112,585.2212,584.5748,585.1118,2614.0
2025-02-05 10:00:00,589.21,590.2,587.15,587.15,9554.0,585.8675,586.8519,583.8192,583.8192,9554.0
2025-02-05 10:05:00,587.2,588.04,587.18,588.04,819.0,583.8689,584.7041,583.849,584.7041,819.0
2025-02-05 10:10:00,588.72,589.29,588.54,589.29,1776.0,585.3802,585.947,585.2013,585.947,1776.0
2025-02-05 10:15:00,589.49,589.6,589.35,589.37,839.0,586.1459,586.2553,586.0067,586.0266,839.0
2025-02-05 10:20:00,589.27,589.85,589.11,589.72,1892.0,585.9271,586.5038,585.768,586.3746,1892.0
2025-02-05 10:25:00,589.92,589.92,589.5,589.5,699.0,586.5734,586.5734,586.1558,586.1558,699.0
2025-02-05 10:30:00,589.64,589.94,588.91,589.62,900.0,586.295,586.5933,585.5692,586.2751,900.0
2025-02-05 10:35:00,589.69,589.72,589.62,589.62,460.0,586.3447,586.3746,586.2751,586.2751,460.0
2025-02-05 10:40:00,589.63,589.65,589.33,589.56,1512.0,586.2851,586.305,585.9868,586.2155,1512.0
2025-02-05 10:45:00,589.56,589.56,589.55,589.56,142.0,586.2155,586.2155,586.2055,586.2155,142.0
2025-02-05 10:50:00,589.38,590.06,589.38,590.06,776.0,586.0365,586.7126,586.0365,586.7126,776.0
2025-02-05 10:55:00,590.05,590.05,589.79,589.82,1700.0,586.7027,586.7027,586.4442,586.474,1700.0
2025-02-05 11:00:00,590.0,590.33,590.0,590.23,2188.0,586.653,586.9811,586.653,586.8817,2188.0
2025-02-05 11:05:00,590.19,590.19,589.82,590.13,3000.0,586.8419,586.8419,586.474,586.7822,3000.0
2025-02-05 11:10:00,590.22,590.23,589.97,590.16,965.0,586.8717,586.8817,586.6232,586.8121,965.0
2025-02-05 11:15:00,590.05,590.05,589.63,589.72,810.0,586.7027,586.7027,586.2851,586.3746,810.0
2025-02-05 11:20:00,589.7,590.01,589.52,590.01,2032.0,586.3547,586.6629,586.1757,586.6629,2032.0
2025-02-05 11:25:00,590.31,590.62,590.31,590.59,1323.0,586.9612,587.2695,586.9612,587.2396,1323.0
2025-02-05 11:30:00,590.64,590.91,590.62,590.91,1022.0,587.2894,587.5578,587.2695,587.5578,1022.0
2025-02-05 11:35:00,590.71,590.77,590.71,590.77,1300.0,587.359,587.4186,587.359,587.4186,1300.0
2025-02-05 11:40:00,590.8,590.93,590.68,590.92,1599.0,587.4484,587.5777,587.3291,587.5678,1599.0
2025-02-05 11:45:00,590.89,591.25,590.89,591.25,936.0,587.5379,587.8959,587.5379,587.8959,936.0
2025-02-05 11:50:00,591.36,591.94,591.36,591.94,1011.0,588.0053,588.582,588.0053,588.582,1011.0
2025-02-05 11:55:00,591.63,591.82,591.48,591.82,2551.0,588.2737,588.4627,588.1246,588.4627,2551.0
2025-02-05 12:00:00,591.88,592.06,591.87,592.04,850.0,588.5223,588.7013,588.5124,588.6814,850.0
2025-02-05 12:05:00,591.9,592.07,591.8,591.97,3073.0,588.5422,588.7112,588.4428,588.6118,3073.0
2025-02-05 12:10:00,592.0,592.0,591.86,591.86,850.0,588.6416,588.6416,588.5024,588.5024,850.0
2025-02-05 12:15:00,591.9,591.98,591.78,591.98,1942.0,588.5422,588.6218,588.4229,588.6218,1942.0
2025-02-05 12:20:00,591.52,591.64,591.52,591.52,1694.0,588.1644,588.2837,588.1644,588.1644,1694.0
2025-02-05 12:25:00,591.65,591.72,591.48,591.59,6401.0,588.2936,588.3632,588.1246,588.234,6401.0
2025-02-05 12:30:00,591.67,591.82,591.67,591.78,1321.0,588.3135,588.4627,588.3135,588.4229,1321.0
2025-02-05 12:35:00,591.81,591.92,591.71,591.92,900.0,588.4527,588.5621,588.3533,588.5621,900.0
2025-02-05 12:40:00,591.86,591.86,591.6,591.82,2716.0,588.5024,588.5024,588.2439,588.4627,2716.0
2025-02-05 12:45:00,591.72,592.29,591.72,592.29,1701.0,588.3632,588.93,588.3632,588.93,1701.0
2025-02-05 12:50:00,592.16,592.16,591.76,591.99,3042.0,588.8007,588.8007,588.403,588.6317,3042.0
2025-02-05 12:55:00,592.1,592.1,591.83,591.89,629.0,588.7411,588.7411,588.4726,588.5323,629.0
2025-02-05 13:00:00,592.05,592.29,592.05,592.25,764.0,588.6914,588.93,588.6914,588.8902,764.0
2025-02-05 13:05:00,592.24,592.24,591.91,591.92,762.0,588.8803,588.8803,588.5522,588.5621,762.0
2025-02-05 13:10:00,591.85,591.91,591.71,591.81,915.0,588.4925,588.5522,588.3533,588.4527,915.0
2025-02-05 13:15:00,591.89,592.14,591.85,592.14,1835.0,588.5323,588.7808,588.4925,588.7808,1835.0
2025-02-05 13:20:00,592.05,592.05,591.9,591.9,1280.0,588.6914,588.6914,588.5422,588.5422,1280.0
2025-02-05 13:25:00,591.92,591.93,591.6,591.69,580.0,588.5621,588.572,588.2439,588.3334,580.0
2025-02-05 13:30:00,591.71,592.25,591.71,592.25,1576.0,588.3533,588.8902,588.3533,588.8902,1576.0
2025-02-05 13:35:00,592.35,592.66,592.34,592.66,400.0,588.9897,589.2979,588.9797,589.2979,400.0
2025-02-05 13:40:00,592.79,592.81,592.49,592.81,3316.0,589.4272,589.447,589.1289,589.447,3316.0
2025-02-05 13:45:00,592.84,592.88,592.7,592.78,3039.0,589.4769,589.5166,589.3377,589.4172,3039.0
2025-02-05 13:50:00,592.83,592.85,592.69,592.74,814.0,589.4669,589.4868,589.3277,589.3774,814.0
2025-02-05 13:55:00,592.72,592.73,592.27,592.38,4118.0,589.3576,589.3675,588.9101,589.0195,4118.0
2025-02-05 14:00:00,592.38,592.65,592.38,592.58,3376.0,589.0195,589.288,589.0195,589.2184,3376.0
2025-02-05 14:05:00,592.6,592.94,592.6,592.89,1800.0,589.2382,589.5763,589.2382,589.5266,1800.0
2025-02-05 14:10:00,592.88,592.89,592.73,592.73,638.0,589.5166,589.5266,589.3675,589.3675,638.0
2025-02-05 14:15:00,592.78,592.9,592.78,592.88,2014.0,589.4172,589.5365,589.4172,589.5166,2014.0
2025-02-05 14:20:00,592.71,592.87,592.61,592.87,1233.0,589.3476,589.5067,589.2482,589.5067,1233.0
2025-02-05 14:25:00,592.83,592.83,592.71,592.73,1078.0,589.4669,589.4669,589.3476,589.3675,1078.0
2025-02-05 14:30:00,592.74,592.81,592.46,592.56,4261.0,589.3774,589.447,589.099,589.1985,4261.0
2025-02-05 14:35:00,592.62,592.67,592.51,592.67,2732.0,589.2581,589.3078,589.1487,589.3078,2732.0
2025-02-05 14:40:00,592.56,592.78,592.46,592.55,1781.0,589.1985,589.4172,589.099,589.1885,1781.0
2025-02-05 14:45:00,592.39,592.59,592.38,592.59,1953.0,589.0294,589.2283,589.0195,589.2283,1953.0
2025-02-05 14:50:00,592.57,592.57,592.36,592.36,1134.0,589.2084,589.2084,588.9996,588.9996,1134.0
2025-02-05 14:55:00,592.38,592.56,592.08,592.09,1834.0,589.0195,589.1985,588.7212,588.7311,1834.0
2025-02-05 15:00:00,592.23,592.37,592.23,592.37,636.0,588.8703,589.0095,588.8703,589.0095,636.0
2025-02-05 15:05:00,592.37,592.45,592.31,592.31,800.0,589.0095,589.0891,588.9499,588.9499,800.0
2025-02-05 15:10:00,592.55,592.6,592.39,592.51,1255.0,589.1885,589.2382,589.0294,589.1487,1255.0
2025-02-05 15:15:00,592.55,592.55,592.32,592.53,3428.0,589.1885,589.1885,588.9598,589.1686,3428.0
2025-02-05 15:20:00,592.57,592.8,592.52,592.8,1443.0,589.2084,589.4371,589.1587,589.4371,1443.0
2025-02-05 15:25:00,592.84,592.87,592.42,592.42,3713.0,589.4769,589.5067,589.0593,589.0593,3713.0
2025-02-05 15:30:00,592.46,592.56,592.28,592.39,2485.0,589.099,589.1985,588.9201,589.0294,2485.0
2025-02-05 15:35:00,592.19,592.69,592.16,592.56,6373.0,588.8306,589.3277,588.8007,589.1985,6373.0
2025-02-05 15:40:00,592.46,592.48,592.15,592.2,3514.0,589.099,589.1189,588.7908,588.8405,3514.0
2025-02-05 15:45:00,592.17,592.4,592.08,592.25,3872.0,588.8107,589.0394,588.7212,588.8902,3872.0
2025-02-05 15:50:00,592.17,592.64,592.09,592.36,6838.0,588.8107,589.278,588.7311,588.9996,6838.0
2025-02-05 15:55:00,592.45,593.0,592.44,592.99,39699.0,589.0891,589.636,589.0791,589.626,39699.0
2025-02-06 09:30:00,595.81,596.31,594.44,594.44,21516.0,592.43,592.9272,591.0678,591.0678,21516.0
2025-02-06 09:35:00,594.57,594.74,594.2,594.2,5303.0,591.1971,591.3661,590.8292,590.8292,5303.0
2025-02-06 09:40:00,594.2,594.7,594.2,594.49,5653.0,590.8292,591.3263,590.8292,591.1175,5653.0
2025-02-06 09:45:00,594.63,594.89,594.28,594.38,10130.0,591.2567,591.5152,590.9087,591.0081,10130.0
2025-02-06 09:50:00,594.2,594.34,593.71,593.83,4494.0,590.8292,590.9684,590.3419,590.4613,4494.0
2025-02-06 09:55:00,593.7,593.82,593.35,593.42,3951.0,590.332,590.4513,589.984,590.0536,3951.0
2025-02-06 10:00:00,593.76,594.31,593.75,594.02,4610.0,590.3917,590.9385,590.3817,590.6502,4610.0
2025-02-06 10:05:00,594.11,594.38,594.0,594.35,4598.0,590.7397,591.0081,590.6303,590.9783,4598.0
2025-02-06 10:10:00,594.43,594.73,594.17,594.73,5150.0,591.0579,591.3562,590.7993,591.3562,5150.0
2025-02-06 10:15:00,594.88,595.11,594.68,594.68,2369.0,591.5053,591.734,591.3064,591.3064,2369.0
2025-02-06 10:20:00,594.89,594.89,593.73,593.76,119918.0,591.5152,591.5152,590.3618,590.3917,119918.0
2025-02-06 10:25:00,593.54,593.75,593.35,593.5,5151.0,590.1729,590.3817,589.984,590.1331,5151.0
2025-02-06 10:30:00,593.46,593.49,592.98,593.0,16027.0,590.0934,590.1232,589.6161,589.636,16027.0
2025-02-06 10:35:00,593.04,593.31,592.34,592.4,17568.0,589.6757,589.9442,588.9797,589.0394,17568.0
2025-02-06 10:40:00,592.41,593.07,592.31,592.32,10561.0,589.0493,589.7056,588.9499,588.9598,10561.0
2025-02-06 10:45:00,592.41,592.46,592.31,592.42,2676.0,589.0493,589.099,588.9499,589.0593,2676.0
2025-02-06 10:50:00,592.73,593.2,592.73,592.91,3796.0,589.3675,589.8348,589.3675,589.5465,3796.0
2025-02-06 10:55:00,592.89,593.14,592.63,592.63,6313.0,589.5266,589.7752,589.2681,589.2681,6313.0
2025-02-06 11:00:00,592.76,593.18,592.65,593.12,7976.0,589.3973,589.8149,589.288,589.7553,7976.0
2025-02-06 11:05:00,593.07,593.69,593.07,593.65,5675.0,589.7056,590.3221,589.7056,590.2823,5675.0
2025-02-06 11:10:00,593.71,593.99,593.71,593.96,7836.0,590.3419,590.6204,590.3419,590.5905,7836.0
2025-02-06 11:15:00,594.11,594.48,594.0,594.46,8231.0,590.7397,591.1076,590.6303,591.0877,8231.0
2025-02-06 11:20:00,594.45,594.73,594.29,594.73,10240.0,591.0777,591.3562,590.9187,591.3562,10240.0
2025-02-06 11:25:00,594.6,594.97,594.59,594.77,2627.0,591.2269,591.5948,591.2169,591.3959,2627.0
2025-02-06 11:30:00,594.66,594.66,594.15,594.15,3615.0,591.2866,591.2866,590.7794,590.7794,3615.0
2025-02-06 11:35:00,594.22,594.36,593.47,593.47,3998.0,590.849,590.9883,590.1033,590.1033,3998.0
2025-02-06 11:40:00,593.48,593.68,593.46,593.55,4527.0,590.1132,590.3121,590.0934,590.1828,4527.0
2025-02-06 11:45:00,593.45,593.64,593.33,593.47,3906.0,590.0834,590.2723,589.9641,590.1033,3906.0
2025-02-06 11:50:00,593.43,594.05,593.39,593.67,10766.0,590.0635,590.68,590.0238,590.3022,10766.0
2025-02-06 11:55:00,593.67,593.67,593.11,593.22,7783.0,590.3022,590.3022,589.7453,589.8547,7783.0
2025-02-06 12:00:00,593.09,593.52,593.03,593.4,4652.0,589.7255,590.153,589.6658,590.0337,4652.0
2025-02-06 12:05:00,593.39,593.46,593.14,593.31,8825.0,590.0238,590.0934,589.7752,589.9442,8825.0
2025-02-06 12:10:00,593.28,593.4,593.14,593.2,3009.0,589.9144,590.0337,589.7752,589.8348,3009.0
2025-02-06 12:15:00,593.0,593.42,593.0,593.41,6435.0,589.636,590.0536,589.636,590.0436,6435.0
2025-02-06 12:20:00,593.49,593.79,593.49,593.59,3590.0,590.1232,590.4215,590.1232,590.2226,3590.0
2025-02-06 12:25:00,593.57,593.57,593.33,593.36,1647.0,590.2027,590.2027,589.9641,589.9939,1647.0
2025-02-06 12:30:00,593.33,593.43,593.18,593.43,2816.0,589.9641,590.0635,589.8149,590.0635,2816.0
2025-02-06 12:35:00,593.5,593.75,593.43,593.7,2559.0,590.1331,590.3817,590.0635,590.332,2559.0
2025-02-06 12:40:00,593.65,593.82,593.63,593.68,3870.0,590.2823,590.4513,590.2624,590.3121,3870.0
2025-02-06 12:45:00,593.69,593.74,593.47,593.74,5033.0,590.3221,590.3718,590.1033,590.3718,5033.0
2025-02-06 12:50:00,593.72,593.9,593.69,593.74,3001.0,590.3519,590.5309,590.3221,590.3718,3001.0
2025-02-06 12:55:00,593.75,593.8,593.6,593.66,3212.0,590.3817,590.4314,590.2326,590.2922,3212.0
2025-02-06 13:00:00,593.59,593.66,593.41,593.53,3897.0,590.2226,590.2922,590.0436,590.163,3897.0
2025-02-06 13:05:00,593.5,593.67,593.08,593.13,5422.0,590.1331,590.3022,589.7155,589.7652,5422.0
2025-02-06 13:10:00,593.16,593.44,592.99,593.04,10073.0,589.7951,590.0735,589.626,589.6757,10073.0
2025-02-06 13:15:00,593.02,593.36,592.95,593.18,13658.0,589.6559,589.9939,589.5863,589.8149,13658.0
2025-02-06 13:20:00,593.15,593.17,592.55,592.85,8328.0,589.7851,589.805,589.1885,589.4868,8328.0
2025-02-06 13:25:00,592.73,592.94,592.42,592.58,3539.0,589.3675,589.5763,589.0593,589.2184,3539.0
2025-02-06 13:30:00,592.61,592.61,592.43,592.56,2436.0,589.2482,589.2482,589.0692,589.1985,2436.0
2025-02-06 13:35:00,592.66,592.66,592.12,592.12,2799.0,589.2979,589.2979,588.761,588.761,2799.0
2025-02-06 13:40:00,592.03,592.41,591.9,592.03,7024.0,588.6715,589.0493,588.5422,588.6715,7024.0
2025-02-06 13:45:00,591.81,591.86,591.73,591.81,2011.0,588.4527,588.5024,588.3732,588.4527,2011.0
2025-02-06 13:50:00,591.73,591.8,591.51,591.51,1300.0,588.3732,588.4428,588.1544,588.1544,1300.0
2025-02-06 13:55:00,591.47,591.47,591.22,591.35,3301.0,588.1146,588.1146,587.8661,587.9953,3301.0
2025-02-06 14:00:00,591.3,591.37,591.14,591.23,5328.0,587.9456,588.0152,587.7865,587.876,5328.0
2025-02-06 14:05:00,591.04,591.31,590.97,590.97,3584.0,587.6871,587.9556,587.6175,587.6175,3584.0
2025-02-06 14:10:00,590.78,590.88,590.57,590.57,2035.0,587.4286,587.528,587.2198,587.2198,2035.0
2025-02-06 14:15:00,590.5,590.58,590.35,590.42,3764.0,587.1502,587.2297,587.001,587.0706,3764.0
2025-02-06 14:20:00,590.46,590.67,590.46,590.48,9300.0,587.1104,587.3192,587.1104,587.1303,9300.0
2025-02-06 14:25:00,590.21,590.21,589.69,589.69,3703.0,586.8618,586.8618,586.3447,586.3447,3703.0
2025-02-06 14:30:00,589.51,589.51,588.42,588.82,7666.0,586.1658,586.1658,585.082,585.4797,7666.0
2025-02-06 14:35:00,588.79,589.75,588.77,589.66,15207.0,585.4499,586.4044,585.43,586.3149,15207.0
2025-02-06 14:40:00,589.67,589.71,589.21,589.45,6550.0,586.3249,586.3646,585.8675,586.1061,6550.0
2025-02-06 14:45:00,589.44,590.26,589.36,590.16,66427.0,586.0962,586.9115,586.0166,586.8121,66427.0
2025-02-06 14:50:00,590.3,590.47,590.16,590.32,7949.0,586.9513,587.1203,586.8121,586.9712,7949.0
2025-02-06 14:55:00,590.36,590.36,589.97,590.12,8731.0,587.0109,587.0109,586.6232,586.7723,8731.0
2025-02-06 15:00:00,590.08,590.24,589.92,590.14,4853.0,586.7325,586.8916,586.5734,586.7922,4853.0
2025-02-06 15:05:00,590.13,590.6,590.13,590.48,6337.0,586.7822,587.2496,586.7822,587.1303,6337.0
2025-02-06 15:10:00,590.44,590.68,590.44,590.64,6226.0,587.0905,587.3291,587.0905,587.2894,6226.0
2025-02-06 15:15:00,590.68,591.04,590.63,590.77,6083.0,587.3291,587.6871,587.2794,587.4186,6083.0
2025-02-06 15:20:00,590.61,591.2,590.61,591.2,11611.0,587.2595,587.8462,587.2595,587.8462,11611.0
2025-02-06 15:25:00,591.2,591.26,591.11,591.21,15515.0,587.8462,587.9058,587.7567,587.8561,15515.0
2025-02-06 15:30:00,591.44,591.44,591.37,591.44,3700.0,588.0848,588.0848,588.0152,588.0848,3700.0
2025-02-06 15:35:00,591.39,591.63,591.37,591.44,3016.0,588.0351,588.2737,588.0152,588.0848,3016.0
2025-02-06 15:40:00,591.5,591.55,591.15,591.32,2101.0,588.1445,588.1942,587.7965,587.9655,2101.0
2025-02-06 15:45:00,591.34,591.89,591.27,591.89,2952.0,587.9854,588.5323,587.9158,588.5323,2952.0
2025-02-06 15:50:00,591.89,592.83,591.89,592.17,16917.0,588.5323,589.4669,588.5323,588.8107,16917.0
2025-02-06 15:55:00,592.48,592.76,592.14,592.76,46197.0,589.1189,589.3973,588.7808,589.3973,46197.0
2025-02-07 09:30:00,592.6,592.6,591.28,591.28,20297.0,589.2382,589.2382,587.9257,587.9257,20297.0
2025-02-07 09:35:00,591.24,591.24,590.08,590.19,4401.0,587.886,587.886,586.7325,586.8419,4401.0
2025-02-07 09:40:00,590.11,590.91,589.76,590.91,5871.0,586.7624,587.5578,586.4143,587.5578,5871.0
2025-02-07 09:45:00,591.31,591.5,591.1,591.34,2479.0,587.9556,588.1445,587.7467,587.9854,2479.0
2025-02-07 09:50:00,591.38,591.75,591.01,591.01,2693.0,588.0252,588.3931,587.6573,587.6573,2693.0
2025-02-07 09:55:00,590.88,591.6,590.88,591.6,5627.0,587.528,588.2439,587.528,588.2439,5627.0
2025-02-07 10:00:00,591.55,591.72,588.18,588.53,20810.0,588.1942,588.3632,584.8433,585.1913,20810.0
2025-02-07 10:05:00,588.21,590.13,587.82,589.65,13975.0,584.8731,586.7822,584.4854,586.305,13975.0
2025-02-07 10:10:00,589.57,589.57,588.35,588.42,7802.0,586.2254,586.2254,585.0123,585.082,7802.0
2025-02-07 10:15:00,588.35,589.2,587.84,589.2,4441.0,585.0123,585.8575,584.5052,585.8575,4441.0
2025-02-07 10:20:00,589.33,589.81,588.56,589.65,4141.0,585.9868,586.4641,585.2212,586.305,4141.0
2025-02-07 10:25:00,589.64,590.39,589.63,589.95,1755.0,586.295,587.0408,586.2851,586.6033,1755.0
2025-02-07 10:30:00,589.79,590.12,589.36,589.95,2840.0,586.4442,586.7723,586.0166,586.6033,2840.0
2025-02-07 10:35:00,589.88,590.47,589.81,589.81,3199.0,586.5337,587.1203,586.4641,586.4641,3199.0
2025-02-07 10:40:00,589.96,589.98,589.32,589.35,1228.0,586.6132,586.6331,585.9768,586.0067,1228.0
2025-02-07 10:45:00,589.09,589.2,588.41,588.63,2359.0,585.7481,585.8575,585.072,585.2908,2359.0
2025-02-07 10:50:00,588.84,589.45,585.2,585.75,48460.0,585.4996,586.1061,581.8802,582.4271,48460.0
2025-02-07 10:55:00,585.74,587.3,585.46,586.76,25132.0,582.4172,583.9683,582.1387,583.4314,25132.0
2025-02-07 11:00:00,586.12,586.12,585.1,585.84,11468.0,582.795,582.795,581.7808,582.5166,11468.0
2025-02-07 11:05:00,585.9,587.74,585.64,587.54,13036.0,582.5762,584.4058,582.3177,584.2069,13036.0
2025-02-07 11:10:00,587.2,587.29,586.18,586.42,6745.0,583.8689,583.9584,582.8547,583.0933,6745.0
2025-02-07 11:15:00,586.4,588.37,586.2,587.67,19622.0,583.0734,585.0322,582.8745,584.3362,19622.0
2025-02-07 11:20:00,587.75,588.34,586.85,586.85,9012.0,584.4158,585.0024,583.5209,583.5209,9012.0
2025-02-07 11:25:00,586.58,586.76,585.78,585.78,4168.0,583.2524,583.4314,582.4569,582.4569,4168.0
2025-02-07 11:30:00,585.87,586.96,585.87,586.9,3353.0,582.5464,583.6302,582.5464,583.5706,3353.0
2025-02-07 11:35:00,586.76,586.79,585.96,586.06,10484.0,583.4314,583.4612,582.6359,582.7353,10484.0
2025-02-07 11:40:00,586.1,586.36,585.24,585.4,10296.0,582.7751,583.0336,581.92,582.0791,10296.0
2025-02-07 11:45:00,585.18,585.38,584.93,585.18,4668.0,581.8603,582.0592,581.6117,581.8603,4668.0
2025-02-07 11:50:00,585.19,585.43,584.96,585.12,4389.0,581.8703,582.1089,581.6416,581.8007,4389.0
2025-02-07 11:55:00,585.33,586.25,584.99,585.17,36153.0,582.0095,582.9243,581.6714,581.8504,36153.0
2025-02-07 12:00:00,584.81,585.53,584.75,585.27,6623.0,581.4924,582.2083,581.4328,581.9498,6623.0
2025-02-07 12:05:00,585.06,586.47,584.64,586.25,7878.0,581.741,583.143,581.3234,582.9243,7878.0
2025-02-07 12:10:00,585.99,586.28,585.15,586.2,4778.0,582.6657,582.9541,581.8305,582.8745,4778.0
2025-02-07 12:15:00,586.12,586.18,584.56,585.7,22370.0,582.795,582.8547,581.2438,582.3774,22370.0
2025-02-07 12:20:00,585.69,586.74,585.29,585.83,27072.0,582.3674,583.4115,581.9697,582.5066,27072.0
2025-02-07 12:25:00,585.73,586.01,585.57,585.85,2886.0,582.4072,582.6856,582.2481,582.5265,2886.0
2025-02-07 12:30:00,585.76,586.15,585.43,585.43,3924.0,582.437,582.8248,582.1089,582.1089,3924.0
2025-02-07 12:35:00,585.81,586.26,585.77,586.07,2235.0,582.4868,582.9342,582.447,582.7453,2235.0
2025-02-07 12:40:00,585.99,586.17,585.87,585.87,1335.0,582.6657,582.8447,582.5464,582.5464,1335.0
2025-02-07 12:45:00,585.92,586.29,585.91,586.29,1340.0,582.5961,582.964,582.5862,582.964,1340.0
2025-02-07 12:50:00,586.31,586.49,585.91,586.21,3805.0,582.9839,583.1629,582.5862,582.8845,3805.0
2025-02-07 12:55:00,586.39,586.39,585.96,585.96,2338.0,583.0635,583.0635,582.6359,582.6359,2338.0
2025-02-07 13:00:00,585.89,586.65,585.89,586.5,4780.0,582.5663,583.322,582.5663,583.1728,4780.0
2025-02-07 13:05:00,586.45,587.17,586.45,587.08,2125.0,583.1231,583.839,583.1231,583.7496,2125.0
2025-02-07 13:10:00,587.2,587.23,587.08,587.18,1071.0,583.8689,583.8987,583.7496,583.849,1071.0
2025-02-07 13:15:00,587.63,587.64,587.51,587.51,4545.0,584.2964,584.3064,584.1771,584.1771,4545.0
2025-02-07 13:20:00,587.55,587.55,587.01,587.25,3219.0,584.2169,584.2169,583.6799,583.9186,3219.0
2025-02-07 13:25:00,587.18,587.21,586.94,586.98,912.0,583.849,583.8788,583.6103,583.6501,912.0
2025-02-07 13:30:00,586.98,586.98,586.97,586.98,103.0,583.6501,583.6501,583.6402,583.6501,103.0
2025-02-07 13:35:00,587.38,587.45,587.28,587.37,2086.0,584.0479,584.1175,583.9484,584.0379,2086.0
2025-02-07 13:40:00,587.25,587.25,586.26,586.33,2878.0,583.9186,583.9186,582.9342,583.0038,2878.0
2025-02-07 13:45:00,586.33,586.33,585.98,586.07,4090.0,583.0038,583.0038,582.6558,582.7453,4090.0
2025-02-07 13:50:00,586.09,586.12,585.73,585.75,6368.0,582.7652,582.795,582.4072,582.4271,6368.0
2025-02-07 13:55:00,585.65,585.75,585.21,585.29,5631.0,582.3277,582.4271,581.8902,581.9697,5631.0
2025-02-07 14:00:00,585.32,585.74,585.31,585.73,1780.0,581.9995,582.4172,581.9896,582.4072,1780.0
2025-02-07 14:05:00,585.75,586.07,585.74,585.97,2547.0,582.4271,582.7453,582.4172,582.6458,2547.0
2025-02-07 14:10:00,585.97,585.97,585.67,585.82,1874.0,582.6458,582.6458,582.3476,582.4967,1874.0
2025-02-07 14:15:00,585.96,586.06,585.78,585.87,2351.0,582.6359,582.7353,582.4569,582.5464,2351.0
2025-02-07 14:20:00,585.86,585.86,585.46,585.7,11518.0,582.5365,582.5365,582.1387,582.3774,11518.0
2025-02-07 14:25:00,585.87,585.87,585.41,585.55,3220.0,582.5464,582.5464,582.089,582.2282,3220.0
2025-02-07 14:30:00,585.33,585.51,585.19,585.43,9652.0,582.0095,582.1885,581.8703,582.1089,9652.0
2025-02-07 14:35:00,585.39,585.66,585.39,585.52,1512.0,582.0691,582.3376,582.0691,582.1984,1512.0
2025-02-07 14:40:00,585.51,585.86,585.35,585.74,5488.0,582.1885,582.5365,582.0294,582.4172,5488.0
2025-02-07 14:45:00,585.9,586.0,585.54,585.99,1669.0,582.5762,582.6757,582.2183,582.6657,1669.0
2025-02-07 14:50:00,586.15,586.22,586.04,586.09,527.0,582.8248,582.8944,582.7155,582.7652,527.0
2025-02-07 14:55:00,585.84,585.92,585.73,585.74,2705.0,582.5166,582.5961,582.4072,582.4172,2705.0
2025-02-07 15:00:00,585.48,585.48,584.89,584.89,4922.0,582.1586,582.1586,581.572,581.572,4922.0
2025-02-07 15:05:00,584.95,585.43,584.95,585.34,1000.0,581.6316,582.1089,581.6316,582.0194,1000.0
2025-02-07 15:10:00,585.43,585.43,584.83,584.83,3537.0,582.1089,582.1089,581.5123,581.5123,3537.0
2025-02-07 15:15:00,584.82,584.82,584.51,584.82,2920.0,581.5024,581.5024,581.1941,581.5024,2920.0
2025-02-07 15:20:00,585.11,585.29,585.11,585.16,1516.0,581.7907,581.9697,581.7907,581.8404,1516.0
2025-02-07 15:25:00,585.0,585.07,584.77,584.87,2463.0,581.6814,581.751,581.4527,581.5521,2463.0
2025-02-07 15:30:00,584.87,585.54,584.87,585.54,3200.0,581.5521,582.2183,581.5521,582.2183,3200.0
2025-02-07 15:35:00,585.59,585.83,585.06,585.15,5756.0,582.268,582.5066,581.741,581.8305,5756.0
2025-02-07 15:40:00,585.26,585.26,584.92,585.04,3926.0,581.9399,581.9399,581.6018,581.7211,3926.0
2025-02-07 15:45:00,585.06,585.55,585.06,585.39,3968.0,581.741,582.2282,581.741,582.0691,3968.0
2025-02-07 15:50:00,585.48,586.19,585.25,585.25,18464.0,582.1586,582.8646,581.9299,581.9299,18464.0
2025-02-07 15:55:00,585.29,585.43,584.96,585.16,26346.0,581.9697,582.1089,581.6416,581.8404,26346.0
2025-02-10 09:30:00,588.14,588.68,586.84,586.84,12628.0,584.8035,585.3405,583.5109,583.5109,12628.0
2025-02-10 09:35:00,586.61,586.63,585.47,585.57,20418.0,583.2822,583.3021,582.1487,582.2481,20418.0
2025-02-10 09:40:00,585.53,585.72,584.96,585.52,1629.0,582.2083,582.3973,581.6416,582.1984,1629.0
2025-02-10 09:45:00,585.28,585.52,584.9,585.5,10950.0,581.9598,582.1984,581.5819,582.1785,10950.0
2025-02-10 09:50:00,585.79,585.95,585.49,585.53,4098.0,582.4669,582.626,582.1686,582.2083,4098.0
2025-02-10 09:55:00,585.55,585.71,584.96,585.26,5039.0,582.2282,582.3873,581.6416,581.9399,5039.0
2025-02-10 10:00:00,585.29,585.81,585.06,585.81,13976.0,581.9697,582.4868,581.741,582.4868,13976.0
2025-02-10 10:05:00,585.84,586.15,585.5,585.71,18738.0,582.5166,582.8248,582.1785,582.3873,18738.0
2025-02-10 10:10:00,585.92,586.02,584.97,584.99,5804.0,582.5961,582.6956,581.6515,581.6714,5804.0
2025-02-10 10:15:00,585.03,585.49,584.97,585.49,5280.0,581.7112,582.1686,581.6515,582.1686,5280.0
2025-02-10 10:20:00,585.13,585.26,584.9,584.95,4200.0,581.8106,581.9399,581.5819,581.6316,4200.0
2025-02-10 10:25:00,584.86,585.2,584.86,585.2,2535.0,581.5421,581.8802,581.5421,581.8802,2535.0
2025-02-10 10:30:00,585.49,585.77,585.41,585.43,3370.0,582.1686,582.447,582.089,582.1089,3370.0
2025-02-10 10:35:00,585.64,585.64,584.94,585.03,2657.0,582.3177,582.3177,581.6217,581.7112,2657.0
2025-02-10 10:40:00,585.14,585.14,584.69,584.99,3400.0,581.8206,581.8206,581.3731,581.6714,3400.0
2025-02-10 10:45:00,585.11,585.93,585.11,585.91,14952.0,581.7907,582.6061,581.7907,582.5862,14952.0
2025-02-10 10:50:00,585.95,586.01,585.59,585.69,46145.0,582.626,582.6856,582.268,582.3674,46145.0
2025-02-10 10:55:00,585.63,585.67,584.71,584.72,15949.0,582.3078,582.3476,581.393,581.4029,15949.0
2025-02-10 11:00:00,584.91,585.03,584.39,584.57,9789.0,581.5919,581.7112,581.0748,581.2538,9789.0
2025-02-10 11:05:00,584.49,584.49,584.13,584.15,6433.0,581.1742,581.1742,580.8163,580.8362,6433.0
2025-02-10 11:10:00,584.24,584.33,583.6,583.91,5425.0,580.9257,581.0152,580.2893,580.5975,5425.0
2025-02-10 11:15:00,583.88,583.88,583.4,583.68,25276.0,580.5677,580.5677,580.0904,580.3688,25276.0
2025-02-10 11:20:00,583.7,583.78,583.47,583.78,4030.0,580.3887,580.4683,580.16,580.4683,4030.0
2025-02-10 11:25:00,583.83,584.02,583.77,584.02,2357.0,580.518,580.7069,580.4583,580.7069,2357.0
2025-02-10 11:30:00,584.03,584.09,583.77,584.09,4366.0,580.7169,580.7765,580.4583,580.7765,4366.0
2025-02-10 11:35:00,584.05,584.46,584.05,584.46,700.0,580.7367,581.1444,580.7367,581.1444,700.0
2025-02-10 11:40:00,584.72,585.07,584.72,585.03,2372.0,581.4029,581.751,581.4029,581.7112,2372.0
2025-02-10 11:45:00,585.09,585.09,584.83,584.85,1597.0,581.7708,581.7708,581.5123,581.5322,1597.0
2025-02-10 11:50:00,585.01,585.35,585.01,585.3,2538.0,581.6913,582.0294,581.6913,581.9796,2538.0
2025-02-10 11:55:00,585.4,585.53,585.34,585.34,800.0,582.0791,582.2083,582.0194,582.0194,800.0
2025-02-10 12:00:00,585.7,585.7,585.38,585.38,2650.0,582.3774,582.3774,582.0592,582.0592,2650.0
2025-02-10 12:05:00,585.26,585.4,585.02,585.23,6620.0,581.9399,582.0791,581.7012,581.91,6620.0
2025-02-10 12:10:00,585.08,585.08,584.6,584.96,3692.0,581.7609,581.7609,581.2836,581.6416,3692.0
2025-02-10 12:15:00,584.89,585.24,584.89,585.24,1795.0,581.572,581.92,581.572,581.92,1795.0
2025-02-10 12:20:00,585.13,585.16,585.13,585.16,300.0,581.8106,581.8404,581.8106,581.8404,300.0
2025-02-10 12:25:00,585.29,585.29,585.19,585.22,590.0,581.9697,581.9697,581.8703,581.9001,590.0
2025-02-10 12:30:00,585.47,585.47,585.47,585.47,100.0,582.1487,582.1487,582.1487,582.1487,100.0
2025-02-10 12:35:00,585.79,585.94,585.79,585.92,500.0,582.4669,582.616,582.4669,582.5961,500.0
2025-02-10 12:40:00,585.83,585.92,585.8,585.92,797.0,582.5066,582.5961,582.4768,582.5961,797.0
2025-02-10 12:45:00,585.78,585.78,585.62,585.69,6370.0,582.4569,582.4569,582.2978,582.3674,6370.0
2025-02-10 12:50:00,585.69,586.15,585.69,586.15,1352.0,582.3674,582.8248,582.3674,582.8248,1352.0
2025-02-10 12:55:00,586.24,586.31,586.19,586.31,725.0,582.9143,582.9839,582.8646,582.9839,725.0
2025-02-10 13:00:00,586.3,586.76,586.3,586.7,3466.0,582.974,583.4314,582.974,583.3717,3466.0
2025-02-10 13:05:00,586.71,586.71,586.61,586.67,1605.0,583.3817,583.3817,583.2822,583.3419,1605.0
2025-02-10 13:10:00,586.82,586.92,586.8,586.89,3111.0,583.491,583.5905,583.4711,583.5606,3111.0
2025-02-10 13:15:00,587.0,587.0,586.65,586.65,1473.0,583.67,583.67,583.322,583.322,1473.0
2025-02-10 13:20:00,586.66,586.77,586.65,586.65,1092.0,583.3319,583.4413,583.322,583.322,1092.0
2025-02-10 13:25:00,586.68,586.75,586.29,586.29,1361.0,583.3518,583.4214,582.964,582.964,1361.0
2025-02-10 13:30:00,586.3,586.4,586.15,586.29,2587.0,582.974,583.0734,582.8248,582.964,2587.0
2025-02-10 13:35:00,586.21,586.42,586.18,586.42,652.0,582.8845,583.0933,582.8547,583.0933,652.0
2025-02-10 13:40:00,586.52,586.65,586.5,586.65,300.0,583.1927,583.322,583.1728,583.322,300.0
2025-02-10 13:45:00,586.67,586.81,586.67,586.79,500.0,583.3419,583.4811,583.3419,583.4612,500.0
2025-02-10 13:50:00,587.0,587.26,587.0,587.11,7505.0,583.67,583.9285,583.67,583.7794,7505.0
2025-02-10 13:55:00,587.12,587.28,586.94,586.95,4540.0,583.7893,583.9484,583.6103,583.6203,4540.0
2025-02-10 14:00:00,586.71,586.75,586.62,586.67,2868.0,583.3817,583.4214,583.2922,583.3419,2868.0
2025-02-10 14:05:00,586.71,586.91,586.64,586.9,2609.0,583.3817,583.5805,583.312,583.5706,2609.0
2025-02-10 14:10:00,586.86,586.88,586.81,586.88,1516.0,583.5308,583.5507,583.4811,583.5507,1516.0
2025-02-10 14:15:00,586.92,586.92,586.75,586.75,500.0,583.5905,583.5905,583.4214,583.4214,500.0
2025-02-10 14:20:00,587.01,587.02,586.92,586.92,1806.0,583.6799,583.6899,583.5905,583.5905,1806.0
2025-02-10 14:25:00,586.73,586.73,586.67,586.68,300.0,583.4015,583.4015,583.3419,583.3518,300.0
2025-02-10 14:30:00,586.68,586.68,586.64,586.64,301.0,583.3518,583.3518,583.312,583.312,301.0
2025-02-10 14:35:00,586.59,586.7,586.53,586.7,803.0,583.2623,583.3717,583.2027,583.3717,803.0
2025-02-10 14:40:00,586.66,586.66,586.39,586.49,4455.0,583.3319,583.3319,583.0635,583.1629,4455.0
2025-02-10 14:45:00,586.5,586.59,586.43,586.46,1786.0,583.1728,583.2623,583.1032,583.1331,1786.0
2025-02-10 14:50:00,586.53,586.57,586.46,586.57,550.0,583.2027,583.2424,583.1331,583.2424,550.0
2025-02-10 14:55:00,586.52,586.72,586.36,586.36,1221.0,583.1927,583.3916,583.0336,583.0336,1221.0
2025-02-10 15:00:00,586.19,586.45,586.1,586.3,29510.0,582.8646,583.1231,582.7751,582.974,29510.0
2025-02-10 15:05:00,586.25,586.5,586.25,586.5,7432.0,582.9243,583.1728,582.9243,583.1728,7432.0
2025-02-10 15:10:00,586.48,586.6,586.48,586.6,1950.0,583.153,583.2723,583.153,583.2723,1950.0
2025-02-10 15:15:00,586.66,586.66,586.53,586.58,2200.0,583.3319,583.3319,583.2027,583.2524,2200.0
2025-02-10 15:20:00,586.5,586.52,586.28,586.37,4288.0,583.1728,583.1927,582.9541,583.0436,4288.0
2025-02-10 15:25:00,586.43,586.5,586.28,586.28,5549.0,583.1032,583.1728,582.9541,582.9541,5549.0
2025-02-10 15:30:00,586.07,586.22,586.07,586.12,6242.0,582.7453,582.8944,582.7453,582.795,6242.0
2025-02-10 15:35:00,586.13,586.16,585.58,585.59,5565.0,582.8049,582.8348,582.2581,582.268,5565.0
2025-02-10 15:40:00,585.76,586.2,585.71,586.14,10821.0,582.437,582.8745,582.3873,582.8149,10821.0
2025-02-10 15:45:00,586.15,586.15,585.73,585.89,5494.0,582.8248,582.8248,582.4072,582.5663,5494.0
2025-02-10 15:50:00,585.97,586.6,585.37,585.42,44614.0,582.6458,583.2723,582.0493,582.099,44614.0
2025-02-10 15:55:00,585.41,586.02,585.36,585.98,99386.0,582.089,582.6956,582.0393,582.6558,99386.0
2025-02-11 09:30:00,583.42,583.44,582.69,583.07,21443.0,580.1103,580.1302,579.3845,579.7623,21443.0
2025-02-11 09:35:00,582.76,583.29,582.68,583.29,6524.0,579.4541,579.9811,579.3745,579.9811,6524.0
2025-02-11 09:40:00,583.37,583.45,582.83,583.24,6062.0,580.0606,580.1401,579.5237,579.9313,6062.0
2025-02-11 09:45:00,583.08,583.58,582.4,583.58,153037.0,579.7722,580.2694,579.0961,580.2694,153037.0
2025-02-11 09:50:00,583.25,583.86,583.23,583.68,16776.0,579.9413,580.5478,579.9214,580.3688,16776.0
2025-02-11 09:55:00,583.96,583.97,583.2,583.2,27744.0,580.6473,580.6572,579.8916,579.8916,27744.0
2025-02-11 10:00:00,583.25,583.63,582.54,582.54,16743.0,579.9413,580.3191,579.2353,579.2353,16743.0
2025-02-11 10:05:00,582.55,582.55,581.87,582.41,17966.0,579.2453,579.2453,578.5691,579.106,17966.0
2025-02-11 10:10:00,582.52,582.52,582.08,582.24,9659.0,579.2154,579.2154,578.7779,578.937,9659.0
2025-02-11 10:15:00,582.27,582.33,582.09,582.26,3211.0,578.9668,579.0265,578.7879,578.9569,3211.0
2025-02-11 10:20:00,582.3,582.58,582.2,582.46,2121.0,578.9967,579.2751,578.8972,579.1558,2121.0
2025-02-11 10:25:00,582.48,582.86,582.4,582.86,8717.0,579.1756,579.5535,579.0961,579.5535,8717.0
2025-02-11 10:30:00,582.8,582.99,582.64,582.64,8587.0,579.4938,579.6828,579.3347,579.3347,8587.0
2025-02-11 10:35:00,582.85,583.57,582.85,583.57,4030.0,579.5435,580.2595,579.5435,580.2595,4030.0
2025-02-11 10:40:00,583.52,583.57,582.95,583.0,9637.0,580.2097,580.2595,579.643,579.6927,9637.0
2025-02-11 10:45:00,582.98,583.74,582.98,583.74,7446.0,579.6728,580.4285,579.6728,580.4285,7446.0
2025-02-11 10:50:00,583.9,584.25,583.81,584.25,4246.0,580.5876,580.9356,580.4981,580.9356,4246.0
2025-02-11 10:55:00,584.15,584.24,583.95,583.98,6268.0,580.8362,580.9257,580.6373,580.6671,6268.0
2025-02-11 11:00:00,584.02,584.48,584.02,584.48,3950.0,580.7069,581.1643,580.7069,581.1643,3950.0
2025-02-11 11:05:00,584.42,584.92,584.42,584.89,12738.0,581.1046,581.6018,581.1046,581.572,12738.0
2025-02-11 11:10:00,584.98,584.98,584.47,584.58,11132.0,581.6615,581.6615,581.1544,581.2637,11132.0
2025-02-11 11:15:00,584.51,584.65,584.23,584.23,8548.0,581.1941,581.3333,580.9157,580.9157,8548.0
2025-02-11 11:20:00,584.34,584.34,584.01,584.27,1540.0,581.0251,581.0251,580.697,580.9555,1540.0
2025-02-11 11:25:00,584.18,584.27,583.6,583.6,3131.0,580.866,580.9555,580.2893,580.2893,3131.0
2025-02-11 11:30:00,583.68,583.81,583.38,583.48,2424.0,580.3688,580.4981,580.0705,580.17,2424.0
2025-02-11 11:35:00,583.44,583.51,583.15,583.41,2895.0,580.1302,580.1998,579.8418,580.1004,2895.0
2025-02-11 11:40:00,583.51,583.51,583.08,583.08,1300.0,580.1998,580.1998,579.7722,579.7722,1300.0
2025-02-11 11:45:00,583.24,583.44,583.17,583.44,2912.0,579.9313,580.1302,579.8617,580.1302,2912.0
2025-02-11 11:50:00,583.31,583.31,582.89,582.9,5480.0,580.0009,580.0009,579.5833,579.5933,5480.0
2025-02-11 11:55:00,582.77,582.88,582.58,582.62,7792.0,579.464,579.5734,579.2751,579.3149,7792.0
2025-02-11 12:00:00,582.61,582.84,582.41,582.58,5256.0,579.3049,579.5336,579.106,579.2751,5256.0
2025-02-11 12:05:00,582.52,582.67,582.03,582.2,6810.0,579.2154,579.3646,578.7282,578.8972,6810.0
2025-02-11 12:10:00,582.04,582.1,581.91,582.02,2924.0,578.7381,578.7978,578.6089,578.7183,2924.0
2025-02-11 12:15:00,581.93,582.55,581.93,582.38,1802.0,578.6288,579.2453,578.6288,579.0762,1802.0
2025-02-11 12:20:00,582.3,582.42,582.15,582.33,2752.0,578.9967,579.116,578.8475,579.0265,2752.0
2025-02-11 12:25:00,582.34,582.34,582.14,582.28,1400.0,579.0364,579.0364,578.8376,578.9768,1400.0
2025-02-11 12:30:00,582.29,582.54,582.28,582.37,1859.0,578.9867,579.2353,578.9768,579.0663,1859.0
2025-02-11 12:35:00,582.19,582.26,581.95,582.07,3538.0,578.8873,578.9569,578.6487,578.768,3538.0
2025-02-11 12:40:00,581.91,582.07,581.74,581.9,2201.0,578.6089,578.768,578.4398,578.5989,2201.0
2025-02-11 12:45:00,581.85,581.88,581.76,581.76,1877.0,578.5492,578.5791,578.4597,578.4597,1877.0
2025-02-11 12:50:00,581.76,581.76,581.3,581.54,7927.0,578.4597,578.4597,578.0023,578.241,7927.0
2025-02-11 12:55:00,581.38,581.63,581.38,581.49,2820.0,578.0819,578.3305,578.0819,578.1913,2820.0
2025-02-11 13:00:00,581.46,581.56,581.41,581.56,1598.0,578.1614,578.2609,578.1117,578.2609,1598.0
2025-02-11 13:05:00,581.6,581.92,581.6,581.92,1410.0,578.3006,578.6188,578.3006,578.6188,1410.0
2025-02-11 13:10:00,581.92,582.07,581.63,581.89,2864.0,578.6188,578.768,578.3305,578.589,2864.0
2025-02-11 13:15:00,581.85,581.95,581.79,581.92,2740.0,578.5492,578.6487,578.4896,578.6188,2740.0
2025-02-11 13:20:00,581.94,581.97,581.67,581.72,4074.0,578.6387,578.6685,578.3702,578.42,4074.0
2025-02-11 13:25:00,581.75,581.78,581.48,581.6,4306.0,578.4498,578.4796,578.1813,578.3006,4306.0
2025-02-11 13:30:00,581.55,581.91,581.55,581.86,2204.0,578.2509,578.6089,578.2509,578.5592,2204.0
2025-02-11 13:35:00,581.91,582.33,581.82,582.2,1532.0,578.6089,579.0265,578.5194,578.8972,1532.0
2025-02-11 13:40:00,582.19,582.23,582.06,582.09,1143.0,578.8873,578.9271,578.758,578.7879,1143.0
2025-02-11 13:45:00,582.17,582.28,582.0,582.09,8864.0,578.8674,578.9768,578.6984,578.7879,8864.0
2025-02-11 13:50:00,581.89,581.91,581.83,581.84,3270.0,578.589,578.6089,578.5293,578.5393,3270.0
2025-02-11 13:55:00,581.65,581.7,581.41,581.42,3069.0,578.3504,578.4001,578.1117,578.1217,3069.0
2025-02-11 14:00:00,581.38,581.75,581.38,581.75,7596.0,578.0819,578.4498,578.0819,578.4498,7596.0
2025-02-11 14:05:00,581.69,581.76,581.53,581.57,4974.0,578.3901,578.4597,578.231,578.2708,4974.0
2025-02-11 14:10:00,581.65,581.7,581.4,581.49,2406.0,578.3504,578.4001,578.1018,578.1913,2406.0
2025-02-11 14:15:00,581.44,581.47,581.31,581.43,2202.0,578.1415,578.1714,578.0123,578.1316,2202.0
2025-02-11 14:20:00,581.73,582.03,581.72,581.97,10565.0,578.4299,578.7282,578.42,578.6685,10565.0
2025-02-11 14:25:00,581.95,582.07,581.85,581.85,1518.0,578.6487,578.768,578.5492,578.5492,1518.0
2025-02-11 14:30:00,581.97,582.28,581.97,582.27,5953.0,578.6685,578.9768,578.6685,578.9668,5953.0
2025-02-11 14:35:00,582.22,582.48,582.11,582.48,4924.0,578.9171,579.1756,578.8077,579.1756,4924.0
2025-02-11 14:40:00,582.49,583.08,582.48,582.95,12328.0,579.1856,579.7722,579.1756,579.643,12328.0
2025-02-11 14:45:00,582.95,582.95,582.65,582.7,4198.0,579.643,579.643,579.3447,579.3944,4198.0
2025-02-11 14:50:00,582.71,582.85,582.7,582.75,1005.0,579.4043,579.5435,579.3944,579.4441,1005.0
2025-02-11 14:55:00,582.78,582.83,582.61,582.61,4701.0,579.4739,579.5237,579.3049,579.3049,4701.0
2025-02-11 15:00:00,582.73,582.89,582.7,582.8,3595.0,579.4242,579.5833,579.3944,579.4938,3595.0
2025-02-11 15:05:00,582.76,582.78,582.44,582.44,10729.0,579.4541,579.4739,579.1359,579.1359,10729.0
2025-02-11 15:10:00,582.52,582.55,582.42,582.42,3572.0,579.2154,579.2453,579.116,579.116,3572.0
2025-02-11 15:15:00,582.52,582.52,582.25,582.52,2703.0,579.2154,579.2154,578.947,579.2154,2703.0
2025-02-11 15:20:00,582.45,582.88,582.45,582.72,2969.0,579.1458,579.5734,579.1458,579.4143,2969.0
2025-02-11 15:25:00,582.69,582.95,582.64,582.95,3456.0,579.3845,579.643,579.3347,579.643,3456.0
2025-02-11 15:30:00,583.04,583.75,583.04,583.52,2675.0,579.7325,580.4384,579.7325,580.2097,2675.0
2025-02-11 15:35:00,583.53,583.67,583.27,583.28,8494.0,580.2197,580.3589,579.9612,579.9711,8494.0
2025-02-11 15:40:00,583.26,583.35,583.04,583.2,3158.0,579.9512,580.0407,579.7325,579.8916,3158.0
2025-02-11 15:45:00,583.18,583.3,582.97,582.97,4298.0,579.8717,579.991,579.6629,579.6629,4298.0
2025-02-11 15:50:00,583.35,583.73,582.61,582.72,11316.0,580.0407,580.4186,579.3049,579.4143,11316.0
2025-02-11 15:55:00,582.77,583.23,582.68,583.07,23053.0,579.464,579.9214,579.3745,579.7623,23053.0
2025-02-12 09:30:00,576.2,576.2,574.43,576.16,12878.0,572.9313,572.9313,571.1713,572.8915,12878.0
2025-02-12 09:35:00,576.1,577.12,575.89,576.83,6148.0,572.8318,573.8461,572.623,573.5577,6148.0
2025-02-12 09:40:00,576.9,577.09,576.04,576.81,5785.0,573.6273,573.8162,572.7722,573.5378,5785.0
2025-02-12 09:45:00,576.63,577.4,576.57,577.22,5448.0,573.3588,574.1245,573.2992,573.9455,5448.0
2025-02-12 09:50:00,577.29,577.4,576.86,577.4,9955.0,574.0151,574.1245,573.5875,574.1245,9955.0
2025-02-12 09:55:00,577.39,577.6,577.12,577.57,7170.0,574.1145,574.3233,573.8461,574.2935,7170.0
2025-02-12 10:00:00,577.76,577.76,576.17,576.17,3248.0,574.4824,574.4824,572.9014,572.9014,3248.0
2025-02-12 10:05:00,576.14,577.81,576.14,577.37,31966.0,572.8716,574.5321,572.8716,574.0946,31966.0
2025-02-12 10:10:00,576.89,577.21,576.58,576.93,15250.0,573.6174,573.9355,573.3091,573.6571,15250.0
2025-02-12 10:15:00,576.87,578.1,576.86,578.04,66909.0,573.5975,574.8205,573.5875,574.7608,66909.0
2025-02-12 10:20:00,578.08,578.55,577.39,577.98,22255.0,574.8006,575.2679,574.1145,574.7012,22255.0
2025-02-12 10:25:00,577.91,578.43,577.69,577.8,7888.0,574.6316,575.1486,574.4128,574.5222,7888.0
2025-02-12 10:30:00,577.94,578.1,577.69,578.1,8688.0,574.6614,574.8205,574.4128,574.8205,8688.0
2025-02-12 10:35:00,578.05,579.66,578.04,579.21,51664.0,574.7708,576.3716,574.7608,575.9242,51664.0
2025-02-12 10:40:00,579.16,579.18,578.64,579.1,5811.0,575.8745,575.8944,575.3574,575.8148,5811.0
2025-02-12 10:45:00,578.93,579.01,578.54,578.63,6028.0,575.6458,575.7253,575.258,575.3475,6028.0
2025-02-12 10:50:00,578.69,578.7,578.26,578.5,5758.0,575.4071,575.4171,574.9796,575.2182,5758.0
2025-02-12 10:55:00,578.58,578.75,578.38,578.71,7081.0,575.2978,575.4668,575.0989,575.427,7081.0
2025-02-12 11:00:00,578.65,578.65,577.78,577.78,7299.0,575.3674,575.3674,574.5023,574.5023,7299.0
2025-02-12 11:05:00,577.64,577.83,577.39,577.56,12857.0,574.3631,574.552,574.1145,574.2836,12857.0
2025-02-12 11:10:00,577.55,577.73,576.81,576.92,5627.0,574.2736,574.4526,573.5378,573.6472,5627.0
2025-02-12 11:15:00,576.72,577.04,576.49,576.95,9301.0,573.4483,573.7665,573.2196,573.677,9301.0
2025-02-12 11:20:00,576.93,577.01,576.57,576.88,6108.0,573.6571,573.7367,573.2992,573.6074,6108.0
2025-02-12 11:25:00,576.81,577.04,576.55,577.04,4640.0,573.5378,573.7665,573.2793,573.7665,4640.0
2025-02-12 11:30:00,577.02,577.51,576.95,577.15,116508.0,573.7466,574.2338,573.677,573.8759,116508.0
2025-02-12 11:35:00,577.07,577.69,576.91,577.37,101327.0,573.7963,574.4128,573.6372,574.0946,101327.0
2025-02-12 11:40:00,577.62,578.04,577.28,578.04,3990.0,574.3432,574.7608,574.0051,574.7608,3990.0
2025-02-12 11:45:00,577.81,578.06,577.81,578.06,1000.0,574.5321,574.7807,574.5321,574.7807,1000.0
2025-02-12 11:50:00,578.25,579.0,578.25,579.0,9286.0,574.9696,575.7154,574.9696,575.7154,9286.0
2025-02-12 11:55:00,578.97,579.32,578.88,579.32,2906.0,575.6856,576.0336,575.5961,576.0336,2906.0
2025-02-12 12:00:00,579.31,579.45,578.79,578.91,22906.0,576.0236,576.1628,575.5066,575.6259,22906.0
2025-02-12 12:05:00,578.84,579.01,578.65,578.89,4521.0,575.5563,575.7253,575.3674,575.606,4521.0
2025-02-12 12:10:00,578.91,579.78,578.79,579.5,8114.0,575.6259,576.491,575.5066,576.2126,8114.0
2025-02-12 12:15:00,579.47,579.71,579.47,579.69,2974.0,576.1827,576.4214,576.1827,576.4015,2974.0
2025-02-12 12:20:00,579.85,580.34,579.8,579.81,17562.0,576.5606,577.0478,576.5109,576.5208,17562.0
2025-02-12 12:25:00,579.84,579.97,579.69,579.97,2793.0,576.5506,576.6799,576.4015,576.6799,2793.0
2025-02-12 12:30:00,579.8,580.09,579.68,579.82,5695.0,576.5109,576.7992,576.3915,576.5307,5695.0
2025-02-12 12:35:00,580.1,580.14,579.7,579.7,2565.0,576.8091,576.8489,576.4114,576.4114,2565.0
2025-02-12 12:40:00,579.66,579.66,579.44,579.63,1222.0,576.3716,576.3716,576.1529,576.3418,1222.0
2025-02-12 12:45:00,579.76,580.49,579.76,580.33,1873.0,576.4711,577.1969,576.4711,577.0378,1873.0
2025-02-12 12:50:00,580.43,580.54,580.25,580.5,5327.0,577.1373,577.2467,576.9583,577.2069,5327.0
2025-02-12 12:55:00,580.53,580.65,580.52,580.65,2823.0,577.2367,577.356,577.2268,577.356,2823.0
2025-02-12 13:00:00,580.6,580.82,580.16,580.16,3663.0,577.3063,577.5251,576.8688,576.8688,3663.0
2025-02-12 13:05:00,580.16,580.26,579.7,579.71,11649.0,576.8688,576.9682,576.4114,576.4214,11649.0
2025-02-12 13:10:00,579.62,579.77,579.52,579.75,5400.0,576.3319,576.481,576.2324,576.4611,5400.0
2025-02-12 13:15:00,579.77,579.78,579.25,579.35,2152.0,576.481,576.491,575.964,576.0634,2152.0
2025-02-12 13:20:00,579.28,579.29,579.05,579.05,1516.0,575.9938,576.0037,575.7651,575.7651,1516.0
2025-02-12 13:25:00,579.14,579.23,578.66,578.85,14026.0,575.8546,575.9441,575.3773,575.5662,14026.0
2025-02-12 13:30:00,578.81,579.27,578.81,579.14,11583.0,575.5265,575.9839,575.5265,575.8546,11583.0
2025-02-12 13:35:00,579.05,579.36,579.05,579.36,600.0,575.7651,576.0733,575.7651,576.0733,600.0
2025-02-12 13:40:00,579.09,579.09,578.63,578.63,1944.0,575.8049,575.8049,575.3475,575.3475,1944.0
2025-02-12 13:45:00,578.72,578.88,578.69,578.69,8017.0,575.437,575.5961,575.4071,575.4071,8017.0
2025-02-12 13:50:00,578.6,578.9,578.6,578.8,10831.0,575.3177,575.616,575.3177,575.5165,10831.0
2025-02-12 13:55:00,578.85,578.98,578.72,578.72,1500.0,575.5662,575.6955,575.437,575.437,1500.0
2025-02-12 14:00:00,578.62,578.66,578.48,578.56,5138.0,575.3375,575.3773,575.1983,575.2779,5138.0
2025-02-12 14:05:00,578.36,578.58,578.24,578.57,7469.0,575.079,575.2978,574.9597,575.2878,7469.0
2025-02-12 14:10:00,578.33,578.33,578.01,578.09,8696.0,575.0492,575.0492,574.731,574.8106,8696.0
2025-02-12 14:15:00,578.0,578.1,577.99,578.0,2132.0,574.7211,574.8205,574.7111,574.7211,2132.0
2025-02-12 14:20:00,577.97,578.41,577.96,578.33,6845.0,574.6912,575.1287,574.6813,575.0492,6845.0
2025-02-12 14:25:00,578.29,578.56,578.12,578.49,3549.0,575.0094,575.2779,574.8404,575.2083,3549.0
2025-02-12 14:30:00,578.48,578.79,578.47,578.76,1806.0,575.1983,575.5066,575.1884,575.4768,1806.0
2025-02-12 14:35:00,578.8,579.2,578.8,579.11,1850.0,575.5165,575.9143,575.5165,575.8248,1850.0
2025-02-12 14:40:00,579.25,579.25,579.15,579.15,1142.0,575.964,575.964,575.8645,575.8645,1142.0
2025-02-12 14:45:00,579.29,579.67,579.25,579.6,1288.0,576.0037,576.3816,575.964,576.312,1288.0
2025-02-12 14:50:00,579.55,579.6,579.34,579.58,3320.0,576.2623,576.312,576.0535,576.2921,3320.0
2025-02-12 14:55:00,579.51,579.58,579.2,579.37,1200.0,576.2225,576.2921,575.9143,576.0833,1200.0
2025-02-12 15:00:00,579.39,579.41,579.14,579.29,8952.0,576.1032,576.1231,575.8546,576.0037,8952.0
2025-02-12 15:05:00,579.39,579.45,579.34,579.36,1800.0,576.1032,576.1628,576.0535,576.0733,1800.0
2025-02-12 15:10:00,579.57,579.65,579.39,579.55,3083.0,576.2822,576.3617,576.1032,576.2623,3083.0
2025-02-12 15:15:00,579.52,579.52,579.21,579.25,1549.0,576.2324,576.2324,575.9242,575.964,1549.0
2025-02-12 15:20:00,579.4,579.49,579.29,579.4,1600.0,576.1131,576.2026,576.0037,576.1131,1600.0
2025-02-12 15:25:00,579.29,579.29,578.78,578.78,2560.0,576.0037,576.0037,575.4966,575.4966,2560.0
2025-02-12 15:30:00,578.89,579.1,578.89,578.95,2195.0,575.606,575.8148,575.606,575.6657,2195.0
2025-02-12 15:35:00,578.96,579.15,578.94,579.1,2758.0,575.6756,575.8645,575.6557,575.8148,2758.0
2025-02-12 15:40:00,579.14,579.34,578.75,578.87,3362.0,575.8546,576.0535,575.4668,575.5861,3362.0
2025-02-12 15:45:00,578.71,579.06,578.71,579.06,8775.0,575.427,575.775,575.427,575.775,8775.0
2025-02-12 15:50:00,579.1,580.03,578.6,578.6,23474.0,575.8148,576.7395,575.3177,575.3177,23474.0
2025-02-12 15:55:00,578.89,579.26,578.71,579.01,54222.0,575.606,575.9739,575.427,575.7253,54222.0
2025-02-13 09:30:00,581.3,581.9,580.27,580.42,12733.0,578.0023,578.5989,576.9782,577.1273,12733.0
2025-02-13 09:35:00,580.28,580.89,579.99,580.89,13023.0,576.9881,577.5947,576.6998,577.5947,13023.0
2025-02-13 09:40:00,580.95,581.43,580.85,581.43,9272.0,577.6543,578.1316,577.5549,578.1316,9272.0
2025-02-13 09:45:00,581.81,582.14,581.72,581.72,4945.0,578.5094,578.8376,578.42,578.42,4945.0
2025-02-13 09:50:00,581.93,581.97,581.43,581.56,4181.0,578.6288,578.6685,578.1316,578.2609,4181.0
2025-02-13 09:55:00,581.8,581.85,581.02,581.24,2980.0,578.4995,578.5492,577.7239,577.9427,2980.0
2025-02-13 10:00:00,581.34,582.21,581.34,581.42,17934.0,578.0421,578.9072,578.0421,578.1217,17934.0
2025-02-13 10:05:00,581.54,581.66,580.7,581.2,11049.0,578.241,578.3603,577.4057,577.9029,11049.0
2025-02-13 10:10:00,581.39,582.0,580.94,580.94,15931.0,578.0918,578.6984,577.6444,577.6444,15931.0
2025-02-13 10:15:00,581.17,582.29,580.98,582.23,3084.0,577.8731,578.9867,577.6842,578.9271,3084.0
2025-02-13 10:20:00,582.23,582.42,581.67,581.97,9276.0,578.9271,579.116,578.3702,578.6685,9276.0
2025-02-13 10:25:00,581.85,581.85,580.7,580.96,4046.0,578.5492,578.5492,577.4057,577.6643,4046.0
2025-02-13 10:30:00,581.13,581.13,580.82,580.82,1400.0,577.8333,577.8333,577.5251,577.5251,1400.0
2025-02-13 10:35:00,580.81,581.26,580.63,581.15,8931.0,577.5151,577.9626,577.3361,577.8532,8931.0
2025-02-13 10:40:00,581.04,581.17,580.68,580.68,11536.0,577.7438,577.8731,577.3859,577.3859,11536.0
2025-02-13 10:45:00,580.72,580.73,580.18,580.47,3090.0,577.4256,577.4356,576.8887,577.177,3090.0
2025-02-13 10:50:00,580.63,580.76,580.18,580.2,1061.0,577.3361,577.4654,576.8887,576.9086,1061.0
2025-02-13 10:55:00,580.12,580.12,579.77,579.96,1464.0,576.829,576.829,576.481,576.6699,1464.0
2025-02-13 11:00:00,579.74,579.92,579.58,579.9,2987.0,576.4512,576.6302,576.2921,576.6103,2987.0
2025-02-13 11:05:00,579.85,580.21,579.85,580.16,3980.0,576.5606,576.9185,576.5606,576.8688,3980.0
2025-02-13 11:10:00,580.09,580.29,580.06,580.12,2600.0,576.7992,576.9981,576.7694,576.829,2600.0
2025-02-13 11:15:00,580.13,580.13,579.87,580.06,1463.0,576.839,576.839,576.5805,576.7694,1463.0
2025-02-13 11:20:00,580.23,580.33,580.18,580.33,3006.0,576.9384,577.0378,576.8887,577.0378,3006.0
2025-02-13 11:25:00,580.21,580.21,579.86,579.86,3167.0,576.9185,576.9185,576.5705,576.5705,3167.0
2025-02-13 11:30:00,579.75,580.31,579.75,580.31,7795.0,576.4611,577.018,576.4611,577.018,7795.0
2025-02-13 11:35:00,580.32,580.36,580.26,580.36,2369.0,577.0279,577.0677,576.9682,577.0677,2369.0
2025-02-13 11:40:00,580.28,580.28,580.09,580.15,1970.0,576.9881,576.9881,576.7992,576.8589,1970.0
2025-02-13 11:45:00,580.35,580.35,580.11,580.17,1142.0,577.0577,577.0577,576.8191,576.8788,1142.0
2025-02-13 11:50:00,580.09,580.3,579.87,579.87,1980.0,576.7992,577.008,576.5805,576.5805,1980.0
2025-02-13 11:55:00,579.58,579.58,579.47,579.54,2275.0,576.2921,576.2921,576.1827,576.2523,2275.0
2025-02-13 12:00:00,579.69,579.82,579.2,579.78,4350.0,576.4015,576.5307,575.9143,576.491,4350.0
2025-02-13 12:05:00,580.29,581.0,580.29,581.0,1464.0,576.9981,577.704,576.9981,577.704,1464.0
2025-02-13 12:10:00,580.97,581.11,580.88,580.95,952.0,577.6742,577.8134,577.5847,577.6543,952.0
2025-02-13 12:15:00,581.04,581.23,581.04,581.17,1002.0,577.7438,577.9327,577.7438,577.8731,1002.0
2025-02-13 12:20:00,581.38,581.45,581.38,581.45,415.0,578.0819,578.1515,578.0819,578.1515,415.0
2025-02-13 12:25:00,581.37,581.37,581.3,581.3,367.0,578.0719,578.0719,578.0023,578.0023,367.0
2025-02-13 12:30:00,581.21,581.21,581.12,581.12,2044.0,577.9129,577.9129,577.8234,577.8234,2044.0
2025-02-13 12:35:00,581.12,581.12,581.12,581.12,0.0,577.8234,577.8234,577.8234,577.8234,0.0
2025-02-13 12:40:00,580.74,580.74,580.59,580.6,938.0,577.4455,577.4455,577.2964,577.3063,938.0
2025-02-13 12:45:00,580.73,581.04,580.73,581.0,622.0,577.4356,577.7438,577.4356,577.704,622.0
2025-02-13 12:50:00,580.81,580.89,580.69,580.74,1315.0,577.5151,577.5947,577.3958,577.4455,1315.0
2025-02-13 12:55:00,580.43,580.43,580.08,580.22,2023.0,577.1373,577.1373,576.7893,576.9285,2023.0
2025-02-13 13:00:00,580.12,580.42,579.98,580.07,1576.0,576.829,577.1273,576.6898,576.7793,1576.0
2025-02-13 13:05:00,580.14,580.14,580.02,580.11,590.0,576.8489,576.8489,576.7296,576.8191,590.0
2025-02-13 13:10:00,580.13,580.64,580.13,580.63,1265.0,576.839,577.3461,576.839,577.3361,1265.0
2025-02-13 13:15:00,580.73,580.73,579.81,580.03,8158.0,577.4356,577.4356,576.5208,576.7395,8158.0
2025-02-13 13:20:00,580.3,580.62,580.3,580.62,1404.0,577.008,577.3262,577.008,577.3262,1404.0
2025-02-13 13:25:00,580.59,580.93,580.57,580.83,2175.0,577.2964,577.6344,577.2765,577.535,2175.0
2025-02-13 13:30:00,580.86,581.1,580.79,580.79,1697.0,577.5648,577.8035,577.4952,577.4952,1697.0
2025-02-13 13:35:00,581.03,581.61,581.0,581.61,5534.0,577.7339,578.3106,577.704,578.3106,5534.0
2025-02-13 13:40:00,581.63,581.69,580.04,580.73,30400.0,578.3305,578.3901,576.7495,577.4356,30400.0
2025-02-13 13:45:00,580.65,581.37,580.48,581.28,16394.0,577.356,578.0719,577.187,577.9825,16394.0
2025-02-13 13:50:00,581.22,581.37,580.48,581.16,37476.0,577.9228,578.0719,577.187,577.8631,37476.0
2025-02-13 13:55:00,581.19,581.75,580.9,581.75,4438.0,577.893,578.4498,577.6046,578.4498,4438.0
2025-02-13 14:00:00,581.58,582.06,581.54,581.98,6289.0,578.2808,578.758,578.241,578.6785,6289.0
2025-02-13 14:05:00,582.05,582.62,582.02,582.57,5514.0,578.7481,579.3149,578.7183,579.2651,5514.0
2025-02-13 14:10:00,582.62,582.62,582.25,582.38,4312.0,579.3149,579.3149,578.947,579.0762,4312.0
2025-02-13 14:15:00,582.82,583.17,582.82,583.15,4775.0,579.5137,579.8617,579.5137,579.8418,4775.0
2025-02-13 14:20:00,583.15,583.38,582.86,583.04,3209.0,579.8418,580.0705,579.5535,579.7325,3209.0
2025-02-13 14:25:00,583.16,583.16,582.73,582.73,2276.0,579.8518,579.8518,579.4242,579.4242,2276.0
2025-02-13 14:30:00,582.69,583.25,582.6,583.13,2974.0,579.3845,579.9413,579.295,579.822,2974.0
2025-02-13 14:35:00,583.09,583.43,582.91,583.2,15001.0,579.7822,580.1203,579.6032,579.8916,15001.0
2025-02-13 14:40:00,583.17,583.27,582.85,582.85,11234.0,579.8617,579.9612,579.5435,579.5435,11234.0
2025-02-13 14:45:00,582.87,583.25,582.87,583.25,6231.0,579.5634,579.9413,579.5634,579.9413,6231.0
2025-02-13 14:50:00,583.31,583.71,583.28,583.39,3582.0,580.0009,580.3987,579.9711,580.0805,3582.0
2025-02-13 14:55:00,583.44,583.44,583.07,583.27,3905.0,580.1302,580.1302,579.7623,579.9612,3905.0
2025-02-13 15:00:00,583.13,583.52,583.13,583.45,983.0,579.822,580.2097,579.822,580.1401,983.0
2025-02-13 15:05:00,583.23,583.89,583.17,583.82,3040.0,579.9214,580.5776,579.8617,580.508,3040.0
2025-02-13 15:10:00,583.79,583.8,583.61,583.8,2614.0,580.4782,580.4882,580.2992,580.4882,2614.0
2025-02-13 15:15:00,584.1,584.31,584.06,584.26,782.0,580.7865,580.9953,580.7467,580.9455,782.0
2025-02-13 15:20:00,584.28,584.28,583.84,583.97,901.0,580.9654,580.9654,580.5279,580.6572,901.0
2025-02-13 15:25:00,583.95,584.23,583.91,584.23,1547.0,580.6373,580.9157,580.5975,580.9157,1547.0
2025-02-13 15:30:00,584.21,584.31,584.0,584.04,3975.0,580.8958,580.9953,580.687,580.7268,3975.0
2025-02-13 15:35:00,584.05,584.08,583.81,583.98,1976.0,580.7367,580.7666,580.4981,580.6671,1976.0
2025-02-13 15:40:00,583.91,583.91,583.59,583.74,2114.0,580.5975,580.5975,580.2794,580.4285,2114.0
2025-02-13 15:45:00,583.67,584.25,583.67,584.25,12678.0,580.3589,580.9356,580.3589,580.9356,12678.0
2025-02-13 15:50:00,584.25,584.71,583.78,583.96,25872.0,580.9356,581.393,580.4683,580.6473,25872.0
2025-02-13 15:55:00,583.91,584.72,583.84,584.32,83592.0,580.5975,581.4029,580.5279,581.0052,83592.0
2025-02-14 09:30:00,586.22,587.2,585.82,586.0,16973.0,582.8944,583.8689,582.4967,582.6757,16973.0
2025-02-14 09:35:00,585.82,586.61,585.22,586.46,7414.0,582.4967,583.2822,581.9001,583.1331,7414.0
2025-02-14 09:40:00,586.52,587.8,586.52,587.79,5619.0,583.1927,584.4655,583.1927,584.4555,5619.0
2025-02-14 09:45:00,588.11,588.11,587.16,587.16,7175.0,584.7737,584.7737,583.8291,583.8291,7175.0
2025-02-14 09:50:00,587.28,587.36,586.66,586.82,11086.0,583.9484,584.028,583.3319,583.491,11086.0
2025-02-14 09:55:00,586.74,586.92,586.5,586.92,2272.0,583.4115,583.5905,583.1728,583.5905,2272.0
2025-02-14 10:00:00,587.09,587.09,586.68,586.89,3335.0,583.7595,583.7595,583.3518,583.5606,3335.0
2025-02-14 10:05:00,587.04,587.3,586.92,586.99,8903.0,583.7098,583.9683,583.5905,583.6601,8903.0
2025-02-14 10:10:00,586.94,586.94,586.32,586.35,8869.0,583.6103,583.6103,582.9939,583.0237,8869.0
2025-02-14 10:15:00,586.16,586.24,585.81,585.81,3952.0,582.8348,582.9143,582.4868,582.4868,3952.0
2025-02-14 10:20:00,585.94,585.96,585.54,585.77,1431.0,582.616,582.6359,582.2183,582.447,1431.0
2025-02-14 10:25:00,585.67,585.67,585.04,585.04,3229.0,582.3476,582.3476,581.7211,581.7211,3229.0
2025-02-14 10:30:00,585.02,585.29,584.95,585.16,3708.0,581.7012,581.9697,581.6316,581.8404,3708.0
2025-02-14 10:35:00,585.17,585.63,585.17,585.3,5480.0,581.8504,582.3078,581.8504,581.9796,5480.0
2025-02-14 10:40:00,585.23,585.23,585.0,585.16,5091.0,581.91,581.91,581.6814,581.8404,5091.0
2025-02-14 10:45:00,585.1,585.5,585.1,585.2,4270.0,581.7808,582.1785,581.7808,581.8802,4270.0
2025-02-14 10:50:00,585.45,585.63,585.2,585.21,3682.0,582.1288,582.3078,581.8802,581.8902,3682.0
2025-02-14 10:55:00,585.16,585.16,584.78,584.87,5151.0,581.8404,581.8404,581.4626,581.5521,5151.0
2025-02-14 11:00:00,584.95,585.62,584.91,585.62,1600.0,581.6316,582.2978,581.5919,582.2978,1600.0
2025-02-14 11:05:00,585.6,585.81,585.54,585.71,2916.0,582.2779,582.4868,582.2183,582.3873,2916.0
2025-02-14 11:10:00,585.7,585.7,585.18,585.18,3814.0,582.3774,582.3774,581.8603,581.8603,3814.0
2025-02-14 11:15:00,585.04,585.04,584.84,584.85,1718.0,581.7211,581.7211,581.5223,581.5322,1718.0
2025-02-14 11:20:00,584.59,584.78,584.33,584.56,3256.0,581.2737,581.4626,581.0152,581.2438,3256.0
2025-02-14 11:25:00,584.5,584.85,584.44,584.44,2434.0,581.1842,581.5322,581.1245,581.1245,2434.0
2025-02-14 11:30:00,584.36,584.39,584.16,584.39,2102.0,581.045,581.0748,580.8461,581.0748,2102.0
2025-02-14 11:35:00,584.43,584.48,584.17,584.48,1457.0,581.1146,581.1643,580.8561,581.1643,1457.0
2025-02-14 11:40:00,584.63,584.71,584.45,584.45,2290.0,581.3135,581.393,581.1345,581.1345,2290.0
2025-02-14 11:45:00,584.44,584.54,584.05,584.22,2919.0,581.1245,581.224,580.7367,580.9058,2919.0
2025-02-14 11:50:00,584.13,584.47,584.08,584.47,457.0,580.8163,581.1544,580.7666,581.1544,457.0
2025-02-14 11:55:00,584.72,584.88,584.62,584.88,1883.0,581.4029,581.562,581.3035,581.562,1883.0
2025-02-14 12:00:00,584.84,584.87,584.59,584.6,2706.0,581.5223,581.5521,581.2737,581.2836,2706.0
2025-02-14 12:05:00,584.55,584.55,584.26,584.33,2059.0,581.2339,581.2339,580.9455,581.0152,2059.0
2025-02-14 12:10:00,584.29,584.29,584.07,584.15,1834.0,580.9754,580.9754,580.7566,580.8362,1834.0
2025-02-14 12:15:00,584.09,584.23,583.93,583.99,2922.0,580.7765,580.9157,580.6174,580.6771,2922.0
2025-02-14 12:20:00,584.03,584.31,583.99,584.19,3883.0,580.7169,580.9953,580.6771,580.8759,3883.0
2025-02-14 12:25:00,584.05,584.05,583.86,583.92,2873.0,580.7367,580.7367,580.5478,580.6075,2873.0
2025-02-14 12:30:00,583.88,584.02,583.8,583.85,4761.0,580.5677,580.7069,580.4882,580.5379,4761.0
2025-02-14 12:35:00,584.13,584.13,583.92,583.92,1056.0,580.8163,580.8163,580.6075,580.6075,1056.0
2025-02-14 12:40:00,583.83,583.92,583.69,583.92,6347.0,580.518,580.6075,580.3788,580.6075,6347.0
2025-02-14 12:45:00,583.98,584.3,583.98,584.26,2194.0,580.6671,580.9853,580.6671,580.9455,2194.0
2025-02-14 12:50:00,584.29,584.31,584.16,584.21,5112.0,580.9754,580.9953,580.8461,580.8958,5112.0
2025-02-14 12:55:00,584.36,584.43,584.22,584.22,7627.0,581.045,581.1146,580.9058,580.9058,7627.0
2025-02-14 13:00:00,584.21,584.3,584.19,584.19,2140.0,580.8958,580.9853,580.8759,580.8759,2140.0
2025-02-14 13:05:00,584.06,584.14,584.0,584.09,2105.0,580.7467,580.8262,580.687,580.7765,2105.0
2025-02-14 13:10:00,584.21,584.21,584.05,584.05,1400.0,580.8958,580.8958,580.7367,580.7367,1400.0
2025-02-14 13:15:00,584.01,584.19,583.99,584.19,1396.0,580.697,580.8759,580.6771,580.8759,1396.0
2025-02-14 13:20:00,584.26,584.42,584.22,584.39,1528.0,580.9455,581.1046,580.9058,581.0748,1528.0
2025-02-14 13:25:00,584.27,584.37,584.27,584.36,632.0,580.9555,581.0549,580.9555,581.045,632.0
2025-02-14 13:30:00,584.43,584.79,584.43,584.69,3532.0,581.1146,581.4725,581.1146,581.3731,3532.0
2025-02-14 13:35:00,584.74,584.74,584.61,584.67,803.0,581.4228,581.4228,581.2936,581.3532,803.0
2025-02-14 13:40:00,584.77,584.78,584.65,584.69,1284.0,581.4527,581.4626,581.3333,581.3731,1284.0
2025-02-14 13:45:00,584.76,584.94,584.72,584.9,3757.0,581.4427,581.6217,581.4029,581.5819,3757.0
2025-02-14 13:50:00,584.96,584.96,584.72,584.82,8292.0,581.6416,581.6416,581.4029,581.5024,8292.0
2025-02-14 13:55:00,584.87,584.87,584.67,584.7,2601.0,581.5521,581.5521,581.3532,581.3831,2601.0
2025-02-14 14:00:00,584.75,584.83,584.75,584.83,500.0,581.4328,581.5123,581.4328,581.5123,500.0
2025-02-14 14:05:00,584.88,584.88,584.74,584.74,1118.0,581.562,581.562,581.4228,581.4228,1118.0
2025-02-14 14:10:00,584.91,584.95,584.88,584.88,702.0,581.5919,581.6316,581.562,581.562,702.0
2025-02-14 14:15:00,584.89,584.89,584.7,584.7,1561.0,581.572,581.572,581.3831,581.3831,1561.0
2025-02-14 14:20:00,584.56,584.66,584.55,584.65,2443.0,581.2438,581.3433,581.2339,581.3333,2443.0
2025-02-14 14:25:00,584.7,584.7,584.29,584.35,2638.0,581.3831,581.3831,580.9754,581.035,2638.0
2025-02-14 14:30:00,584.29,584.55,584.29,584.55,1409.0,580.9754,581.2339,580.9754,581.2339,1409.0
2025-02-14 14:35:00,584.5,584.73,584.43,584.65,5418.0,581.1842,581.4129,581.1146,581.3333,5418.0
2025-02-14 14:40:00,584.74,584.76,584.64,584.69,2142.0,581.4228,581.4427,581.3234,581.3731,2142.0
2025-02-14 14:45:00,584.76,584.81,584.69,584.7,3430.0,581.4427,581.4924,581.3731,581.3831,3430.0
2025-02-14 14:50:00,584.68,584.68,584.59,584.65,2959.0,581.3632,581.3632,581.2737,581.3333,2959.0
2025-02-14 14:55:00,584.71,584.87,584.5,584.85,1561.0,581.393,581.5521,581.1842,581.5322,1561.0
2025-02-14 15:00:00,584.78,584.85,584.61,584.64,3389.0,581.4626,581.5322,581.2936,581.3234,3389.0
2025-02-14 15:05:00,584.65,584.71,584.54,584.58,3086.0,581.3333,581.393,581.224,581.2637,3086.0
2025-02-14 15:10:00,584.58,584.63,584.45,584.63,2980.0,581.2637,581.3135,581.1345,581.3135,2980.0
2025-02-14 15:15:00,584.67,584.88,584.65,584.76,3537.0,581.3532,581.562,581.3333,581.4427,3537.0
2025-02-14 15:20:00,584.67,584.67,584.34,584.34,2205.0,581.3532,581.3532,581.0251,581.0251,2205.0
2025-02-14 15:25:00,584.27,584.37,583.9,583.9,2197.0,580.9555,581.0549,580.5876,580.5876,2197.0
2025-02-14 15:30:00,583.91,583.92,583.7,583.85,2258.0,580.5975,580.6075,580.3887,580.5379,2258.0
2025-02-14 15:35:00,583.64,584.04,583.64,584.04,1607.0,580.3291,580.7268,580.3291,580.7268,1607.0
2025-02-14 15:40:00,583.96,583.96,583.19,583.19,6250.0,580.6473,580.6473,579.8816,579.8816,6250.0
2025-02-14 15:45:00,583.21,583.36,583.1,583.36,4177.0,579.9015,580.0507,579.7921,580.0507,4177.0
2025-02-14 15:50:00,583.4,584.13,583.4,583.64,20182.0,580.0904,580.8163,580.0904,580.3291,20182.0
2025-02-14 15:55:00,583.57,584.3,583.57,584.02,31749.0,580.2595,580.9853,580.2595,580.7069,31749.0
2025-02-18 09:30:00,585.3,585.7,585.01,585.33,8384.0,581.9796,582.3774,581.6913,582.0095,8384.0
2025-02-18 09:35:00,585.29,585.9,585.29,585.59,4052.0,581.9697,582.5762,581.9697,582.268,4052.0
2025-02-18 09:40:00,585.35,585.35,584.68,584.75,870.0,582.0294,582.0294,581.3632,581.4328,870.0
2025-02-18 09:45:00,584.77,585.4,584.76,585.33,3246.0,581.4527,582.0791,581.4427,582.0095,3246.0
2025-02-18 09:50:00,585.51,585.85,585.14,585.37,3199.0,582.1885,582.5265,581.8206,582.0493,3199.0
2025-02-18 09:55:00,585.48,585.68,585.45,585.46,2856.0,582.1586,582.3575,582.1288,582.1387,2856.0
2025-02-18 10:00:00,585.37,585.57,585.09,585.28,7320.0,582.0493,582.2481,581.7708,581.9598,7320.0
2025-02-18 10:05:00,585.08,585.3,584.76,585.28,5455.0,581.7609,581.9796,581.4427,581.9598,5455.0
2025-02-18 10:10:00,585.68,585.7,585.58,585.69,1452.0,582.3575,582.3774,582.2581,582.3674,1452.0
2025-02-18 10:15:00,585.69,585.7,585.58,585.63,2895.0,582.3674,582.3774,582.2581,582.3078,2895.0
2025-02-18 10:20:00,585.83,586.35,585.76,586.35,4461.0,582.5066,583.0237,582.437,583.0237,4461.0
2025-02-18 10:25:00,586.5,586.81,586.5,586.81,1391.0,583.1728,583.4811,583.1728,583.4811,1391.0
2025-02-18 10:30:00,587.2,587.35,587.18,587.31,5276.0,583.8689,584.018,583.849,583.9782,5276.0
2025-02-18 10:35:00,587.34,588.27,587.34,588.12,13625.0,584.0081,584.9328,584.0081,584.7837,13625.0
2025-02-18 10:40:00,588.16,588.37,588.16,588.19,2414.0,584.8234,585.0322,584.8234,584.8533,2414.0
2025-02-18 10:45:00,588.07,588.24,587.83,588.24,9680.0,584.7339,584.903,584.4953,584.903,9680.0
2025-02-18 10:50:00,588.25,588.93,588.25,588.57,14506.0,584.9129,585.5891,584.9129,585.2311,14506.0
2025-02-18 10:55:00,588.56,588.69,588.38,588.61,4086.0,585.2212,585.3504,585.0422,585.2709,4086.0
2025-02-18 11:00:00,588.56,588.56,588.2,588.27,2710.0,585.2212,585.2212,584.8632,584.9328,2710.0
2025-02-18 11:05:00,588.1,588.1,587.83,587.83,1100.0,584.7638,584.7638,584.4953,584.4953,1100.0
2025-02-18 11:10:00,587.89,588.02,587.56,587.66,1693.0,584.555,584.6842,584.2268,584.3263,1693.0
2025-02-18 11:15:00,587.72,587.72,587.37,587.37,2542.0,584.3859,584.3859,584.0379,584.0379,2542.0
2025-02-18 11:20:00,587.24,587.24,586.65,586.87,3038.0,583.9086,583.9086,583.322,583.5407,3038.0
2025-02-18 11:25:00,586.88,587.11,586.78,587.11,2509.0,583.5507,583.7794,583.4513,583.7794,2509.0
2025-02-18 11:30:00,587.11,587.18,587.0,587.0,4100.0,583.7794,583.849,583.67,583.67,4100.0
2025-02-18 11:35:00,586.95,587.11,586.78,587.1,2569.0,583.6203,583.7794,583.4513,583.7694,2569.0
2025-02-18 11:40:00,587.16,587.36,587.16,587.34,1870.0,583.8291,584.028,583.8291,584.0081,1870.0
2025-02-18 11:45:00,587.45,587.53,587.42,587.53,804.0,584.1175,584.197,584.0876,584.197,804.0
2025-02-18 11:50:00,588.04,588.04,587.69,587.69,2744.0,584.7041,584.7041,584.3561,584.3561,2744.0
2025-02-18 11:55:00,587.51,587.51,587.2,587.31,2365.0,584.1771,584.1771,583.8689,583.9782,2365.0
2025-02-18 12:00:00,587.36,587.37,587.18,587.37,2635.0,584.028,584.0379,583.849,584.0379,2635.0
2025-02-18 12:05:00,587.65,587.86,587.63,587.86,1105.0,584.3163,584.5251,584.2964,584.5251,1105.0
2025-02-18 12:10:00,587.78,588.19,587.78,588.19,2205.0,584.4456,584.8533,584.4456,584.8533,2205.0
2025-02-18 12:15:00,588.1,588.28,588.07,588.27,2010.0,584.7638,584.9427,584.7339,584.9328,2010.0
2025-02-18 12:20:00,588.27,588.27,587.69,587.69,4064.0,584.9328,584.9328,584.3561,584.3561,4064.0
2025-02-18 12:25:00,587.72,587.95,587.7,587.87,3177.0,584.3859,584.6146,584.366,584.5351,3177.0
2025-02-18 12:30:00,587.79,588.09,587.75,587.81,5107.0,584.4555,584.7538,584.4158,584.4754,5107.0
2025-02-18 12:35:00,587.83,587.89,587.65,587.65,4126.0,584.4953,584.555,584.3163,584.3163,4126.0
2025-02-18 12:40:00,587.72,587.84,587.72,587.72,3852.0,584.3859,584.5052,584.3859,584.3859,3852.0
2025-02-18 12:45:00,587.83,588.02,587.83,587.91,1702.0,584.4953,584.6842,584.4953,584.5748,1702.0
2025-02-18 12:50:00,587.98,588.22,587.87,588.06,18024.0,584.6444,584.8831,584.5351,584.724,18024.0
2025-02-18 12:55:00,588.06,588.07,587.71,587.78,2867.0,584.724,584.7339,584.376,584.4456,2867.0
2025-02-18 13:00:00,587.77,588.22,587.77,588.15,3983.0,584.4356,584.8831,584.4356,584.8135,3983.0
2025-02-18 13:05:00,588.15,588.29,588.02,588.11,5351.0,584.8135,584.9527,584.6842,584.7737,5351.0
2025-02-18 13:10:00,588.08,588.17,587.9,587.96,3426.0,584.7439,584.8334,584.5649,584.6246,3426.0
2025-02-18 13:15:00,587.99,588.05,587.62,587.72,5633.0,584.6544,584.714,584.2865,584.3859,5633.0
2025-02-18 13:20:00,587.6,587.99,587.52,587.99,5371.0,584.2666,584.6544,584.1871,584.6544,5371.0
2025-02-18 13:25:00,587.9,587.96,587.72,587.92,3162.0,584.5649,584.6246,584.3859,584.5848,3162.0
2025-02-18 13:30:00,587.71,587.89,587.69,587.78,2400.0,584.376,584.555,584.3561,584.4456,2400.0
2025-02-18 13:35:00,587.8,587.8,587.54,587.73,4923.0,584.4655,584.4655,584.2069,584.3959,4923.0
2025-02-18 13:40:00,587.64,587.74,587.47,587.48,4039.0,584.3064,584.4058,584.1373,584.1473,4039.0
2025-02-18 13:45:00,587.46,587.64,587.39,587.64,3887.0,584.1274,584.3064,584.0578,584.3064,3887.0
2025-02-18 13:50:00,587.62,587.98,587.62,587.83,2423.0,584.2865,584.6444,584.2865,584.4953,2423.0
2025-02-18 13:55:00,587.88,587.96,587.59,587.7,5492.0,584.545,584.6246,584.2567,584.366,5492.0
2025-02-18 14:00:00,587.69,587.99,587.69,587.98,2678.0,584.3561,584.6544,584.3561,584.6444,2678.0
2025-02-18 14:05:00,587.9,587.92,587.07,587.13,7555.0,584.5649,584.5848,583.7396,583.7993,7555.0
2025-02-18 14:10:00,587.21,587.35,586.82,587.05,4221.0,583.8788,584.018,583.491,583.7197,4221.0
2025-02-18 14:15:00,586.95,586.96,586.31,586.42,3035.0,583.6203,583.6302,582.9839,583.0933,3035.0
2025-02-18 14:20:00,586.22,586.99,586.22,586.88,18736.0,582.8944,583.6601,582.8944,583.5507,18736.0
2025-02-18 14:25:00,586.99,587.0,586.63,586.84,3615.0,583.6601,583.67,583.3021,583.5109,3615.0
2025-02-18 14:30:00,586.53,587.05,586.52,587.05,4702.0,583.2027,583.7197,583.1927,583.7197,4702.0
2025-02-18 14:35:00,587.09,587.23,586.99,587.04,3925.0,583.7595,583.8987,583.6601,583.7098,3925.0
2025-02-18 14:40:00,586.99,587.51,586.99,587.51,5708.0,583.6601,584.1771,583.6601,584.1771,5708.0
2025-02-18 14:45:00,587.57,587.93,587.52,587.92,10414.0,584.2368,584.5947,584.1871,584.5848,10414.0
2025-02-18 14:50:00,587.93,588.18,587.86,588.13,8700.0,584.5947,584.8433,584.5251,584.7936,8700.0
2025-02-18 14:55:00,588.07,588.31,587.99,588.03,18137.0,584.7339,584.9726,584.6544,584.6942,18137.0
2025-02-18 15:00:00,588.04,588.1,587.88,587.88,4672.0,584.7041,584.7638,584.545,584.545,4672.0
2025-02-18 15:05:00,587.87,588.01,587.7,587.92,7979.0,584.5351,584.6743,584.366,584.5848,7979.0
2025-02-18 15:10:00,587.94,588.12,587.72,587.96,5358.0,584.6047,584.7837,584.3859,584.6246,5358.0
2025-02-18 15:15:00,588.0,588.04,587.73,587.95,3931.0,584.6643,584.7041,584.3959,584.6146,3931.0
2025-02-18 15:20:00,587.91,588.31,587.91,588.25,7375.0,584.5748,584.9726,584.5748,584.9129,7375.0
2025-02-18 15:25:00,588.28,588.3,587.76,587.89,7299.0,584.9427,584.9626,584.4257,584.555,7299.0
2025-02-18 15:30:00,587.85,588.54,587.78,588.5,7378.0,584.5152,585.2013,584.4456,585.1615,7378.0
2025-02-18 15:35:00,588.34,588.42,588.1,588.29,6289.0,585.0024,585.082,584.7638,584.9527,6289.0
2025-02-18 15:40:00,588.29,588.29,587.78,587.9,7534.0,584.9527,584.9527,584.4456,584.5649,7534.0
2025-02-18 15:45:00,587.93,588.34,587.93,588.34,39366.0,584.5947,585.0024,584.5947,585.0024,39366.0
2025-02-18 15:50:00,588.39,589.24,587.95,588.09,47387.0,585.0521,585.8973,584.6146,584.7538,47387.0
2025-02-18 15:55:00,588.11,589.23,588.08,589.22,118210.0,584.7737,585.8874,584.7439,585.8774,118210.0
2025-02-19 09:30:00,585.01,585.97,584.62,585.72,13958.0,581.6913,582.6458,581.3035,582.3973,13958.0
2025-02-19 09:35:00,585.7,585.7,584.66,585.04,4962.0,582.3774,582.3774,581.3433,581.7211,4962.0
2025-02-19 09:40:00,584.98,584.98,584.04,584.29,4563.0,581.6615,581.6615,580.7268,580.9754,4563.0
2025-02-19 09:45:00,584.07,584.7,584.07,584.18,3455.0,580.7566,581.3831,580.7566,580.866,3455.0
2025-02-19 09:50:00,584.04,584.83,584.04,584.83,3665.0,580.7268,581.5123,580.7268,581.5123,3665.0
2025-02-19 09:55:00,584.82,585.27,584.82,585.07,7311.0,581.5024,581.9498,581.5024,581.751,7311.0
2025-02-19 10:00:00,585.14,585.82,584.91,585.62,3517.0,581.8206,582.4967,581.5919,582.2978,3517.0
2025-02-19 10:05:00,585.78,586.25,585.78,585.83,4371.0,582.4569,582.9243,582.4569,582.5066,4371.0
2025-02-19 10:10:00,585.74,585.79,585.38,585.63,9538.0,582.4172,582.4669,582.0592,582.3078,9538.0
2025-02-19 10:15:00,585.62,586.4,585.62,586.16,3689.0,582.2978,583.0734,582.2978,582.8348,3689.0
2025-02-19 10:20:00,586.17,586.25,585.89,586.25,4905.0,582.8447,582.9243,582.5663,582.9243,4905.0
2025-02-19 10:25:00,586.36,586.42,585.94,585.94,2952.0,583.0336,583.0933,582.616,582.616,2952.0
2025-02-19 10:30:00,585.99,586.73,585.93,586.71,30958.0,582.6657,583.4015,582.6061,583.3817,30958.0
2025-02-19 10:35:00,586.71,586.82,586.36,586.37,3740.0,583.3817,583.491,583.0336,583.0436,3740.0
2025-02-19 10:40:00,586.13,586.13,585.47,585.8,7064.0,582.8049,582.8049,582.1487,582.4768,7064.0
2025-02-19 10:45:00,585.23,585.27,585.12,585.13,1485.0,581.91,581.9498,581.8007,581.8106,1485.0
2025-02-19 10:50:00,585.05,585.17,584.93,584.94,2123.0,581.7311,581.8504,581.6117,581.6217,2123.0
2025-02-19 10:55:00,584.84,584.9,584.7,584.86,1896.0,581.5223,581.5819,581.3831,581.5421,1896.0
2025-02-19 11:00:00,584.79,585.12,584.72,585.07,4500.0,581.4725,581.8007,581.4029,581.751,4500.0
2025-02-19 11:05:00,585.06,585.55,585.06,585.55,3376.0,581.741,582.2282,581.741,582.2282,3376.0
2025-02-19 11:10:00,585.53,585.63,585.18,585.18,8119.0,582.2083,582.3078,581.8603,581.8603,8119.0
2025-02-19 11:15:00,585.24,585.27,584.93,585.24,2409.0,581.92,581.9498,581.6117,581.92,2409.0
2025-02-19 11:20:00,585.11,585.32,585.07,585.29,2245.0,581.7907,581.9995,581.751,581.9697,2245.0
2025-02-19 11:25:00,585.34,585.72,585.34,585.6,2083.0,582.0194,582.3973,582.0194,582.2779,2083.0
2025-02-19 11:30:00,585.54,585.63,585.47,585.6,2351.0,582.2183,582.3078,582.1487,582.2779,2351.0
2025-02-19 11:35:00,585.78,585.78,585.38,585.38,7235.0,582.4569,582.4569,582.0592,582.0592,7235.0
2025-02-19 11:40:00,585.45,585.85,585.45,585.72,3085.0,582.1288,582.5265,582.1288,582.3973,3085.0
2025-02-19 11:45:00,585.77,585.87,585.72,585.74,1755.0,582.447,582.5464,582.3973,582.4172,1755.0
2025-02-19 11:50:00,585.8,585.83,585.66,585.68,3034.0,582.4768,582.5066,582.3376,582.3575,3034.0
2025-02-19 11:55:00,585.65,585.75,585.53,585.67,1356.0,582.3277,582.4271,582.2083,582.3476,1356.0
2025-02-19 12:00:00,585.71,585.93,585.71,585.93,963.0,582.3873,582.6061,582.3873,582.6061,963.0
2025-02-19 12:05:00,585.49,585.49,585.33,585.42,1167.0,582.1686,582.1686,582.0095,582.099,1167.0
2025-02-19 12:10:00,585.3,585.3,585.01,585.15,1388.0,581.9796,581.9796,581.6913,581.8305,1388.0
2025-02-19 12:15:00,585.17,585.19,584.85,584.9,2569.0,581.8504,581.8703,581.5322,581.5819,2569.0
2025-02-19 12:20:00,584.95,584.95,584.75,584.76,1698.0,581.6316,581.6316,581.4328,581.4427,1698.0
2025-02-19 12:25:00,584.76,584.83,584.64,584.83,7156.0,581.4427,581.5123,581.3234,581.5123,7156.0
2025-02-19 12:30:00,584.79,584.85,584.64,584.85,2798.0,581.4725,581.5322,581.3234,581.5322,2798.0
2025-02-19 12:35:00,584.89,585.23,584.89,585.06,2333.0,581.572,581.91,581.572,581.741,2333.0
2025-02-19 12:40:00,585.06,585.06,584.83,584.83,300.0,581.741,581.741,581.5123,581.5123,300.0
2025-02-19 12:45:00,584.89,585.13,584.82,585.13,2857.0,581.572,581.8106,581.5024,581.8106,2857.0
2025-02-19 12:50:00,585.25,585.4,585.21,585.24,1487.0,581.9299,582.0791,581.8902,581.92,1487.0
2025-02-19 12:55:00,585.25,585.25,584.9,584.9,3110.0,581.9299,581.9299,581.5819,581.5819,3110.0
2025-02-19 13:00:00,584.93,585.05,584.87,584.87,910.0,581.6117,581.7311,581.5521,581.5521,910.0
2025-02-19 13:05:00,584.88,585.0,584.77,584.91,3469.0,581.562,581.6814,581.4527,581.5919,3469.0
2025-02-19 13:10:00,584.84,584.84,584.49,584.56,2286.0,581.5223,581.5223,581.1742,581.2438,2286.0
2025-02-19 13:15:00,584.6,584.88,584.6,584.87,914.0,581.2836,581.562,581.2836,581.5521,914.0
2025-02-19 13:20:00,584.85,585.02,584.83,585.02,2561.0,581.5322,581.7012,581.5123,581.7012,2561.0
2025-02-19 13:25:00,584.92,585.11,584.88,585.11,1074.0,581.6018,581.7907,581.562,581.7907,1074.0
2025-02-19 13:30:00,585.11,585.35,585.11,585.32,1369.0,581.7907,582.0294,581.7907,581.9995,1369.0
2025-02-19 13:35:00,585.32,585.38,585.26,585.33,1145.0,581.9995,582.0592,581.9399,582.0095,1145.0
2025-02-19 13:40:00,585.28,585.29,585.08,585.28,4809.0,581.9598,581.9697,581.7609,581.9598,4809.0
2025-02-19 13:45:00,585.34,585.38,585.29,585.38,746.0,582.0194,582.0592,581.9697,582.0592,746.0
2025-02-19 13:50:00,585.22,585.25,584.89,584.91,2443.0,581.9001,581.9299,581.572,581.5919,2443.0
2025-02-19 13:55:00,584.92,585.11,584.92,584.98,2775.0,581.6018,581.7907,581.6018,581.6615,2775.0
2025-02-19 14:00:00,584.81,585.02,584.76,584.88,976.0,581.4924,581.7012,581.4427,581.562,976.0
2025-02-19 14:05:00,584.67,585.34,584.67,585.34,13109.0,581.3532,582.0194,581.3532,582.0194,13109.0
2025-02-19 14:10:00,585.42,586.06,585.42,586.06,5052.0,582.099,582.7353,582.099,582.7353,5052.0
2025-02-19 14:15:00,586.3,586.7,586.23,586.7,1380.0,582.974,583.3717,582.9044,583.3717,1380.0
2025-02-19 14:20:00,586.76,587.09,586.76,587.09,3270.0,583.4314,583.7595,583.4314,583.7595,3270.0
2025-02-19 14:25:00,586.85,586.85,586.61,586.66,2214.0,583.5209,583.5209,583.2822,583.3319,2214.0
2025-02-19 14:30:00,586.63,586.87,586.61,586.86,2510.0,583.3021,583.5407,583.2822,583.5308,2510.0
2025-02-19 14:35:00,586.83,587.16,586.83,587.16,2250.0,583.501,583.8291,583.501,583.8291,2250.0
2025-02-19 14:40:00,587.01,587.1,586.78,587.09,4807.0,583.6799,583.7694,583.4513,583.7595,4807.0
2025-02-19 14:45:00,587.12,587.25,587.12,587.15,900.0,583.7893,583.9186,583.7893,583.8192,900.0
2025-02-19 14:50:00,587.21,587.33,587.21,587.33,1276.0,583.8788,583.9981,583.8788,583.9981,1276.0
2025-02-19 14:55:00,587.33,587.34,586.94,586.97,2752.0,583.9981,584.0081,583.6103,583.6402,2752.0
2025-02-19 15:00:00,586.94,587.06,586.8,586.89,1966.0,583.6103,583.7297,583.4711,583.5606,1966.0
2025-02-19 15:05:00,586.77,586.79,586.49,586.57,4508.0,583.4413,583.4612,583.1629,583.2424,4508.0
2025-02-19 15:10:00,586.59,586.67,586.37,586.67,2160.0,583.2623,583.3419,583.0436,583.3419,2160.0
2025-02-19 15:15:00,586.82,587.21,586.82,586.98,1484.0,583.491,583.8788,583.491,583.6501,1484.0
2025-02-19 15:20:00,587.06,587.12,586.88,587.12,1914.0,583.7297,583.7893,583.5507,583.7893,1914.0
2025-02-19 15:25:00,587.13,587.22,586.27,586.29,2863.0,583.7993,583.8888,582.9441,582.964,2863.0
2025-02-19 15:30:00,586.35,587.03,586.27,586.87,13943.0,583.0237,583.6998,582.9441,583.5407,13943.0
2025-02-19 15:35:00,586.82,587.09,586.78,587.01,11649.0,583.491,583.7595,583.4513,583.6799,11649.0
2025-02-19 15:40:00,586.96,587.08,586.83,586.88,5596.0,583.6302,583.7496,583.501,583.5507,5596.0
2025-02-19 15:45:00,586.8,586.82,586.27,586.45,5385.0,583.4711,583.491,582.9441,583.1231,5385.0
2025-02-19 15:50:00,586.53,587.33,585.7,585.75,17894.0,583.2027,583.9981,582.3774,582.4271,17894.0
2025-02-19 15:55:00,585.85,586.19,585.8,586.03,36759.0,582.5265,582.8646,582.4768,582.7055,36759.0
2025-02-20 09:30:00,584.49,585.39,584.44,585.25,15242.0,581.1742,582.0691,581.1245,581.9299,15242.0
2025-02-20 09:35:00,585.11,585.21,584.21,584.22,8777.0,581.7907,581.8902,580.8958,580.9058,8777.0
2025-02-20 09:40:00,584.23,584.23,582.66,582.69,22673.0,580.9157,580.9157,579.3546,579.3845,22673.0
2025-02-20 09:45:00,582.66,582.73,581.92,581.92,8488.0,579.3546,579.4242,578.6188,578.6188,8488.0
2025-02-20 09:50:00,581.71,581.94,581.55,581.55,2900.0,578.41,578.6387,578.2509,578.2509,2900.0
2025-02-20 09:55:00,581.57,581.59,580.9,580.9,4034.0,578.2708,578.2907,577.6046,577.6046,4034.0
2025-02-20 10:00:00,580.55,580.84,579.66,580.84,5996.0,577.2566,577.545,576.3716,577.545,5996.0
2025-02-20 10:05:00,580.97,581.12,579.77,579.77,3963.0,577.6742,577.8234,576.481,576.481,3963.0
2025-02-20 10:10:00,579.45,580.6,579.39,580.3,5695.0,576.1628,577.3063,576.1032,577.008,5695.0
2025-02-20 10:15:00,580.65,580.99,580.48,580.48,1414.0,577.356,577.6941,577.187,577.187,1414.0
2025-02-20 10:20:00,580.61,580.91,580.47,580.5,3340.0,577.3163,577.6146,577.177,577.2069,3340.0
2025-02-20 10:25:00,580.62,580.62,580.24,580.28,885.0,577.3262,577.3262,576.9484,576.9881,885.0
2025-02-20 10:30:00,580.3,580.67,580.27,580.36,1936.0,577.008,577.3759,576.9782,577.0677,1936.0
2025-02-20 10:35:00,579.87,579.96,579.49,579.5,2300.0,576.5805,576.6699,576.2026,576.2126,2300.0
2025-02-20 10:40:00,579.44,579.78,579.33,579.6,3297.0,576.1529,576.491,576.0435,576.312,3297.0
2025-02-20 10:45:00,579.42,579.59,578.66,578.75,9597.0,576.133,576.302,575.3773,575.4668,9597.0
2025-02-20 10:50:00,578.79,578.87,578.5,578.67,3250.0,575.5066,575.5861,575.2182,575.3873,3250.0
2025-02-20 10:55:00,578.5,578.67,578.4,578.42,3619.0,575.2182,575.3873,575.1188,575.1387,3619.0
2025-02-20 11:00:00,578.52,578.63,578.18,578.27,2555.0,575.2381,575.3475,574.9,574.9895,2555.0
2025-02-20 11:05:00,578.1,578.67,578.1,578.66,3322.0,574.8205,575.3873,574.8205,575.3773,3322.0
2025-02-20 11:10:00,578.56,578.79,578.23,578.26,2338.0,575.2779,575.5066,574.9498,574.9796,2338.0
2025-02-20 11:15:00,578.0,578.0,577.98,577.98,200.0,574.7211,574.7211,574.7012,574.7012,200.0
2025-02-20 11:20:00,578.0,578.25,578.0,578.15,755.0,574.7211,574.9696,574.7211,574.8702,755.0
2025-02-20 11:25:00,578.17,578.22,577.83,578.15,2785.0,574.8901,574.9398,574.552,574.8702,2785.0
2025-02-20 11:30:00,578.3,578.3,577.8,577.8,3023.0,575.0194,575.0194,574.5222,574.5222,3023.0
2025-02-20 11:35:00,577.71,577.75,577.22,577.61,4367.0,574.4327,574.4725,573.9455,574.3333,4367.0
2025-02-20 11:40:00,577.57,578.13,577.57,578.13,1814.0,574.2935,574.8503,574.2935,574.8503,1814.0
2025-02-20 11:45:00,577.84,577.94,577.74,577.74,2290.0,574.562,574.6614,574.4625,574.4625,2290.0
2025-02-20 11:50:00,577.77,577.93,577.6,577.66,5746.0,574.4924,574.6515,574.3233,574.383,5746.0
2025-02-20 11:55:00,577.66,577.66,577.35,577.4,3268.0,574.383,574.383,574.0747,574.1245,3268.0
2025-02-20 12:00:00,577.38,577.99,577.37,577.99,3951.0,574.1046,574.7111,574.0946,574.7111,3951.0
2025-02-20 12:05:00,577.95,578.47,577.95,578.29,3349.0,574.6713,575.1884,574.6713,575.0094,3349.0
2025-02-20 12:10:00,578.41,578.49,578.29,578.49,1350.0,575.1287,575.2083,575.0094,575.2083,1350.0
2025-02-20 12:15:00,578.46,578.81,578.46,578.71,2877.0,575.1785,575.5265,575.1785,575.427,2877.0
2025-02-20 12:20:00,578.72,578.95,578.64,578.86,4555.0,575.437,575.6657,575.3574,575.5762,4555.0
2025-02-20 12:25:00,578.63,578.88,578.63,578.88,1546.0,575.3475,575.5961,575.3475,575.5961,1546.0
2025-02-20 12:30:00,578.9,579.13,578.84,579.05,2419.0,575.616,575.8447,575.5563,575.7651,2419.0
2025-02-20 12:35:00,579.13,579.17,578.72,578.72,10758.0,575.8447,575.8844,575.437,575.437,10758.0
2025-02-20 12:40:00,578.75,579.21,578.65,579.21,5163.0,575.4668,575.9242,575.3674,575.9242,5163.0
2025-02-20 12:45:00,579.24,579.25,578.87,578.87,3189.0,575.954,575.964,575.5861,575.5861,3189.0
2025-02-20 12:50:00,578.82,578.82,578.69,578.7,3454.0,575.5364,575.5364,575.4071,575.4171,3454.0
2025-02-20 12:55:00,578.5,578.51,578.25,578.47,3487.0,575.2182,575.2282,574.9696,575.1884,3487.0
2025-02-20 13:00:00,578.3,578.57,578.16,578.28,4152.0,575.0194,575.2878,574.8802,574.9995,4152.0
2025-02-20 13:05:00,578.29,578.38,578.19,578.2,1400.0,575.0094,575.0989,574.91,574.9199,1400.0
2025-02-20 13:10:00,578.32,578.49,578.3,578.37,871.0,575.0392,575.2083,575.0194,575.089,871.0
2025-02-20 13:15:00,578.49,578.49,578.07,578.16,1339.0,575.2083,575.2083,574.7907,574.8802,1339.0
2025-02-20 13:20:00,578.05,578.17,577.71,577.93,3843.0,574.7708,574.8901,574.4327,574.6515,3843.0
2025-02-20 13:25:00,577.82,578.05,577.78,577.98,2332.0,574.5421,574.7708,574.5023,574.7012,2332.0
2025-02-20 13:30:00,577.83,578.66,577.83,578.66,4519.0,574.552,575.3773,574.552,575.3773,4519.0
2025-02-20 13:35:00,578.51,578.71,578.42,578.71,3959.0,575.2282,575.427,575.1387,575.427,3959.0
2025-02-20 13:40:00,578.75,579.08,578.53,579.08,2714.0,575.4668,575.7949,575.2481,575.7949,2714.0
2025-02-20 13:45:00,579.12,579.12,578.81,578.83,1050.0,575.8347,575.8347,575.5265,575.5464,1050.0
2025-02-20 13:50:00,578.86,578.86,578.57,578.81,2367.0,575.5762,575.5762,575.2878,575.5265,2367.0
2025-02-20 13:55:00,578.97,579.18,578.97,579.18,1000.0,575.6856,575.8944,575.6856,575.8944,1000.0
2025-02-20 14:00:00,579.1,579.3,579.1,579.3,700.0,575.8148,576.0137,575.8148,576.0137,700.0
2025-02-20 14:05:00,579.3,579.3,579.3,579.3,0.0,576.0137,576.0137,576.0137,576.0137,0.0
2025-02-20 14:10:00,579.59,580.08,579.59,580.04,1875.0,576.302,576.7893,576.302,576.7495,1875.0
2025-02-20 14:15:00,580.1,580.16,579.98,580.09,1354.0,576.8091,576.8688,576.6898,576.7992,1354.0
2025-02-20 14:20:00,580.13,580.21,580.06,580.21,3048.0,576.839,576.9185,576.7694,576.9185,3048.0
2025-02-20 14:25:00,580.21,580.21,580.0,580.07,1668.0,576.9185,576.9185,576.7097,576.7793,1668.0
2025-02-20 14:30:00,580.09,580.17,579.88,579.88,1348.0,576.7992,576.8788,576.5904,576.5904,1348.0
2025-02-20 14:35:00,579.73,579.73,579.58,579.62,300.0,576.4412,576.4412,576.2921,576.3319,300.0
2025-02-20 14:40:00,579.76,579.92,579.7,579.92,800.0,576.4711,576.6302,576.4114,576.6302,800.0
2025-02-20 14:45:00,580.18,580.54,580.18,580.54,1398.0,576.8887,577.2467,576.8887,577.2467,1398.0
2025-02-20 14:50:00,580.69,580.76,580.58,580.76,2644.0,577.3958,577.4654,577.2864,577.4654,2644.0
2025-02-20 14:55:00,580.79,581.03,580.79,581.03,1220.0,577.4952,577.7339,577.4952,577.7339,1220.0
2025-02-20 15:00:00,580.84,580.86,580.54,580.77,2773.0,577.545,577.5648,577.2467,577.4753,2773.0
2025-02-20 15:05:00,580.84,580.89,580.83,580.84,1338.0,577.545,577.5947,577.535,577.545,1338.0
2025-02-20 15:10:00,580.69,580.7,580.47,580.48,1100.0,577.3958,577.4057,577.177,577.187,1100.0
2025-02-20 15:15:00,580.4,580.56,580.15,580.47,4410.0,577.1074,577.2665,576.8589,577.177,4410.0
2025-02-20 15:20:00,580.58,580.75,580.47,580.69,1659.0,577.2864,577.4555,577.177,577.3958,1659.0
2025-02-20 15:25:00,580.49,580.59,580.33,580.47,2225.0,577.1969,577.2964,577.0378,577.177,2225.0
2025-02-20 15:30:00,580.53,580.58,580.46,580.46,2288.0,577.2367,577.2864,577.1671,577.1671,2288.0
2025-02-20 15:35:00,580.34,580.49,580.18,580.26,3308.0,577.0478,577.1969,576.8887,576.9682,3308.0
2025-02-20 15:40:00,580.24,580.58,580.12,580.55,2226.0,576.9484,577.2864,576.829,577.2566,2226.0
2025-02-20 15:45:00,580.4,581.07,580.4,581.07,10729.0,577.1074,577.7736,577.1074,577.7736,10729.0
2025-02-20 15:50:00,581.1,581.87,580.37,580.5,43984.0,577.8035,578.5691,577.0776,577.2069,43984.0
2025-02-20 15:55:00,580.42,580.68,580.19,580.25,94280.0,577.1273,577.3859,576.8986,576.9583,94280.0
2025-02-21 09:30:00,583.71,583.77,581.24,581.24,47360.0,580.3987,580.4583,577.9427,577.9427,47360.0
2025-02-21 09:35:00,580.96,580.96,579.6,579.67,35338.0,577.6643,577.6643,576.312,576.3816,35338.0
2025-02-21 09:40:00,579.65,580.29,579.42,579.49,26250.0,576.3617,576.9981,576.133,576.2026,26250.0
2025-02-21 09:45:00,579.35,579.73,578.22,578.27,12987.0,576.0634,576.4412,574.9398,574.9895,12987.0
2025-02-21 09:50:00,578.5,578.5,577.78,578.26,2962.0,575.2182,575.2182,574.5023,574.9796,2962.0
2025-02-21 09:55:00,578.27,578.27,577.85,577.85,3669.0,574.9895,574.9895,574.5719,574.5719,3669.0
2025-02-21 10:00:00,577.24,577.86,576.93,576.93,8350.0,573.9654,574.5819,573.6571,573.6571,8350.0
2025-02-21 10:05:00,577.09,577.37,576.83,577.27,29892.0,573.8162,574.0946,573.5577,573.9952,29892.0
2025-02-21 10:10:00,577.2,577.36,576.68,576.88,57214.0,573.9256,574.0847,573.4086,573.6074,57214.0
2025-02-21 10:15:00,576.86,577.48,576.78,576.89,5239.0,573.5875,574.204,573.508,573.6174,5239.0
2025-02-21 10:20:00,576.58,576.73,575.89,575.91,6345.0,573.3091,573.4583,572.623,572.6429,6345.0
2025-02-21 10:25:00,575.86,575.89,574.73,574.74,63700.0,572.5932,572.623,571.4696,571.4796,63700.0
2025-02-21 10:30:00,574.7,575.09,574.35,574.39,66322.0,571.4398,571.8276,571.0918,571.1315,66322.0
2025-02-21 10:35:00,574.53,575.06,574.47,574.69,9080.0,571.2707,571.7977,571.2111,571.4298,9080.0
2025-02-21 10:40:00,574.54,574.55,573.62,573.65,8221.0,571.2807,571.2906,570.3659,570.3957,8221.0
2025-02-21 10:45:00,573.77,574.63,573.77,574.06,21104.0,570.5151,571.3702,570.5151,570.8034,21104.0
2025-02-21 10:50:00,574.01,574.37,573.76,573.76,3619.0,570.7537,571.1117,570.5051,570.5051,3619.0
2025-02-21 10:55:00,573.68,574.22,573.65,574.04,3488.0,570.4256,570.9625,570.3957,570.7835,3488.0
2025-02-21 11:00:00,574.47,574.81,574.19,574.22,3251.0,571.2111,571.5492,570.9327,570.9625,3251.0
2025-02-21 11:05:00,574.31,574.31,573.91,574.11,2376.0,571.052,571.052,570.6543,570.8531,2376.0
2025-02-21 11:10:00,574.05,574.83,573.86,574.83,2256.0,570.7935,571.569,570.6045,571.569,2256.0
2025-02-21 11:15:00,574.9,574.91,574.42,574.64,3200.0,571.6386,571.6486,571.1614,571.3801,3200.0
2025-02-21 11:20:00,574.86,575.07,574.72,574.72,2288.0,571.5989,571.8077,571.4597,571.4597,2288.0
2025-02-21 11:25:00,574.4,574.58,574.34,574.58,1410.0,571.1415,571.3205,571.0818,571.3205,1410.0
2025-02-21 11:30:00,574.4,574.47,574.14,574.29,4120.0,571.1415,571.2111,570.883,571.0321,4120.0
2025-02-21 11:35:00,574.25,574.44,574.1,574.33,3500.0,570.9923,571.1813,570.8432,571.0719,3500.0
2025-02-21 11:40:00,574.28,574.43,574.14,574.14,1777.0,571.0222,571.1713,570.883,570.883,1777.0
2025-02-21 11:45:00,574.02,574.05,573.78,573.97,2364.0,570.7636,570.7935,570.525,570.7139,2364.0
2025-02-21 11:50:00,573.95,573.97,573.65,573.7,3254.0,570.694,570.7139,570.3957,570.4455,3254.0
2025-02-21 11:55:00,573.75,574.32,573.71,574.32,2641.0,570.4952,571.0619,570.4554,571.0619,2641.0
2025-02-21 12:00:00,574.32,574.32,574.08,574.22,800.0,571.0619,571.0619,570.8233,570.9625,800.0
2025-02-21 12:05:00,574.15,574.35,573.99,574.0,2060.0,570.8929,571.0918,570.7338,570.7438,2060.0
2025-02-21 12:10:00,573.88,573.89,573.54,573.74,1700.0,570.6244,570.6344,570.2864,570.4852,1700.0
2025-02-21 12:15:00,573.53,573.56,572.94,572.94,4966.0,570.2764,570.3062,569.6898,569.6898,4966.0
2025-02-21 12:20:00,572.88,573.14,572.71,572.89,2156.0,569.6301,569.8886,569.4611,569.6401,2156.0
2025-02-21 12:25:00,572.89,573.09,572.62,572.7,1404.0,569.6401,569.8389,569.3716,569.4511,1404.0
2025-02-21 12:30:00,572.64,572.64,572.4,572.4,300.0,569.3915,569.3915,569.1528,569.1528,300.0
2025-02-21 12:35:00,572.21,572.42,571.22,571.39,97417.0,568.9639,569.1727,567.9795,568.1486,97417.0
2025-02-21 12:40:00,571.36,571.54,571.16,571.42,15342.0,568.1187,568.2977,567.9199,568.1784,15342.0
2025-02-21 12:45:00,571.28,571.28,570.93,571.03,7475.0,568.0392,568.0392,567.6912,567.7906,7475.0
2025-02-21 12:50:00,570.79,570.8,570.2,570.2,9674.0,567.552,567.5619,566.9653,566.9653,9674.0
2025-02-21 12:55:00,570.22,570.27,569.5,569.74,10351.0,566.9852,567.0349,566.2693,566.5079,10351.0
2025-02-21 13:00:00,569.7,569.8,569.0,569.22,17763.0,566.4681,566.5676,565.7721,565.9909,17763.0
2025-02-21 13:05:00,569.25,569.35,568.52,568.52,8865.0,566.0207,566.1201,565.2948,565.2948,8865.0
2025-02-21 13:10:00,568.5,568.5,567.72,568.42,13355.0,565.275,565.275,564.4994,565.1954,13355.0
2025-02-21 13:15:00,568.43,569.3,568.43,568.59,18510.0,565.2054,566.0704,565.2054,565.3644,18510.0
2025-02-21 13:20:00,568.65,568.65,568.06,568.08,9076.0,565.4241,565.4241,564.8375,564.8573,9076.0
2025-02-21 13:25:00,568.05,568.46,567.27,567.27,10966.0,564.8275,565.2352,564.0519,564.0519,10966.0
2025-02-21 13:30:00,567.32,567.36,566.9,567.36,19513.0,564.1016,564.1414,563.684,564.1414,19513.0
2025-02-21 13:35:00,567.42,568.39,567.42,567.62,9736.0,564.2011,565.1656,564.2011,564.3999,9736.0
2025-02-21 13:40:00,567.76,567.76,567.0,567.01,3256.0,564.5392,564.5392,563.7835,563.7934,3256.0
2025-02-21 13:45:00,566.91,567.14,566.74,567.11,4909.0,563.694,563.9227,563.5249,563.8928,4909.0
2025-02-21 13:50:00,567.04,567.24,566.93,567.1,3639.0,563.8232,564.0221,563.7139,563.8829,3639.0
2025-02-21 13:55:00,567.07,567.07,566.55,566.55,1106.0,563.8531,563.8531,563.336,563.336,1106.0
2025-02-21 14:00:00,566.54,566.63,566.33,566.33,3517.0,563.3261,563.4156,563.1173,563.1173,3517.0
2025-02-21 14:05:00,566.4,566.86,566.28,566.82,4467.0,563.1869,563.6443,563.0675,563.6045,4467.0
2025-02-21 14:10:00,566.9,567.56,566.48,567.33,6105.0,563.684,564.3403,563.2664,564.1116,6105.0
2025-02-21 14:15:00,567.2,567.2,566.49,566.68,4731.0,563.9823,563.9823,563.2764,563.4653,4731.0
2025-02-21 14:20:00,565.97,565.98,565.32,565.42,3960.0,562.7593,562.7693,562.113,562.2124,3960.0
2025-02-21 14:25:00,565.39,565.48,565.07,565.43,21964.0,562.1826,562.2721,561.8644,562.2224,21964.0
2025-02-21 14:30:00,565.56,565.92,565.36,565.53,6155.0,562.3516,562.7096,562.1528,562.3218,6155.0
2025-02-21 14:35:00,565.38,565.49,565.03,565.03,6841.0,562.1727,562.282,561.8246,561.8246,6841.0
2025-02-21 14:40:00,565.03,565.41,564.84,565.36,8858.0,561.8246,562.2025,561.6357,562.1528,8858.0
2025-02-21 14:45:00,565.45,565.45,565.07,565.07,3344.0,562.2423,562.2423,561.8644,561.8644,3344.0
2025-02-21 14:50:00,565.19,566.01,565.19,565.58,2421.0,561.9837,562.7991,561.9837,562.3715,2421.0
2025-02-21 14:55:00,565.76,566.2,565.36,565.43,8085.0,562.5505,562.988,562.1528,562.2224,8085.0
2025-02-21 15:00:00,565.35,565.65,565.0,565.43,8186.0,562.1428,562.4411,561.7948,562.2224,8186.0
2025-02-21 15:05:00,565.49,565.69,565.39,565.69,7187.0,562.282,562.4809,562.1826,562.4809,7187.0
2025-02-21 15:10:00,565.73,566.25,565.44,566.05,5595.0,562.5207,563.0377,562.2323,562.8389,5595.0
2025-02-21 15:15:00,566.09,566.26,565.77,566.2,18540.0,562.8786,563.0477,562.5604,562.988,18540.0
2025-02-21 15:20:00,566.13,566.78,565.99,566.75,7281.0,562.9184,563.5647,562.7792,563.5349,7281.0
2025-02-21 15:25:00,566.78,566.78,566.42,566.52,8102.0,563.5647,563.5647,563.2068,563.3062,8102.0
2025-02-21 15:30:00,566.63,567.35,566.51,567.35,13840.0,563.4156,564.1315,563.2962,564.1315,13840.0
2025-02-21 15:35:00,567.39,567.55,567.02,567.31,14647.0,564.1713,564.3303,563.8034,564.0917,14647.0
2025-02-21 15:40:00,567.36,567.38,566.85,567.05,19760.0,564.1414,564.1613,563.6343,563.8332,19760.0
2025-02-21 15:45:00,567.01,567.01,566.43,566.81,16489.0,563.7934,563.7934,563.2167,563.5945,16489.0
2025-02-21 15:50:00,566.78,567.61,566.6,566.9,44102.0,563.5647,564.39,563.3857,563.684,44102.0
2025-02-21 15:55:00,567.07,567.19,566.08,566.49,95697.0,563.8531,563.9724,562.8687,563.2764,95697.0
2025-02-24 09:30:00,568.69,569.08,567.61,568.2,15249.0,565.4639,565.8517,564.39,564.9767,15249.0
2025-02-24 09:35:00,567.95,568.07,566.7,567.03,2561.0,564.7281,564.8474,563.4852,563.8133,2561.0
2025-02-24 09:40:00,567.0,567.99,566.53,567.28,23436.0,563.7835,564.7678,563.3161,564.0619,23436.0
2025-02-24 09:45:00,567.51,567.91,566.48,566.55,10654.0,564.2906,564.6883,563.2664,563.336,10654.0
2025-02-24 09:50:00,566.7,566.83,565.51,566.24,16905.0,563.4852,563.6144,562.3019,563.0278,16905.0
2025-02-24 09:55:00,565.82,565.86,564.15,564.55,21859.0,562.6102,562.6499,560.9496,561.3474,21859.0
2025-02-24 10:00:00,564.47,565.55,563.1,563.13,22650.0,561.2678,562.3417,559.9056,559.9354,22650.0
2025-02-24 10:05:00,563.32,565.57,562.46,564.71,43066.0,560.1243,562.3616,559.2692,561.5065,43066.0
2025-02-24 10:10:00,564.67,565.87,564.58,565.77,6714.0,561.4667,562.6599,561.3772,562.5604,6714.0
2025-02-24 10:15:00,565.77,566.44,565.08,565.08,7622.0,562.5604,563.2266,561.8744,561.8744,7622.0
2025-02-24 10:20:00,565.41,566.26,565.31,566.11,5087.0,562.2025,563.0477,562.1031,562.8985,5087.0
2025-02-24 10:25:00,566.3,566.3,564.71,564.71,4347.0,563.0874,563.0874,561.5065,561.5065,4347.0
2025-02-24 10:30:00,564.86,565.41,564.34,564.79,4925.0,561.6556,562.2025,561.1386,561.586,4925.0
2025-02-24 10:35:00,564.99,565.43,564.37,565.0,5719.0,561.7849,562.2224,561.1684,561.7948,5719.0
2025-02-24 10:40:00,565.03,565.57,564.9,565.22,6030.0,561.8246,562.3616,561.6954,562.0136,6030.0
2025-02-24 10:45:00,565.52,565.62,564.71,565.13,9108.0,562.3119,562.4113,561.5065,561.9241,9108.0
2025-02-24 10:50:00,565.89,566.11,564.72,564.91,12876.0,562.6798,562.8985,561.5164,561.7053,12876.0
2025-02-24 10:55:00,564.67,565.09,564.23,564.82,6062.0,561.4667,561.8843,561.0292,561.6158,6062.0
2025-02-24 11:00:00,564.76,565.75,564.54,565.6,7507.0,561.5562,562.5406,561.3374,562.3914,7507.0
2025-02-24 11:05:00,565.63,566.21,565.53,565.75,10829.0,562.4212,562.9979,562.3218,562.5406,10829.0
2025-02-24 11:10:00,565.82,566.42,565.67,566.42,5473.0,562.6102,563.2068,562.461,563.2068,5473.0
2025-02-24 11:15:00,566.5,566.98,566.48,566.76,6131.0,563.2863,563.7636,563.2664,563.5448,6131.0
2025-02-24 11:20:00,566.89,567.29,566.72,567.29,2928.0,563.6741,564.0718,563.5051,564.0718,2928.0
2025-02-24 11:25:00,567.27,568.11,567.22,568.09,5909.0,564.0519,564.8872,564.0022,564.8673,5909.0
2025-02-24 11:30:00,568.16,568.41,567.97,568.11,6785.0,564.9369,565.1855,564.748,564.8872,6785.0
2025-02-24 11:35:00,567.99,568.13,567.11,567.11,4784.0,564.7678,564.9071,563.8928,563.8928,4784.0
2025-02-24 11:40:00,567.11,568.62,567.11,567.58,7560.0,563.8928,565.3943,563.8928,564.3602,7560.0
2025-02-24 11:45:00,567.45,568.35,567.42,567.96,4233.0,564.2309,565.1258,564.2011,564.738,4233.0
2025-02-24 11:50:00,568.26,568.26,567.88,567.88,430.0,565.0363,565.0363,564.6585,564.6585,430.0
2025-02-24 11:55:00,567.67,567.67,567.0,567.09,2248.0,564.4497,564.4497,563.7835,563.873,2248.0
2025-02-24 12:00:00,567.14,567.84,567.14,567.83,6303.0,563.9227,564.6187,563.9227,564.6088,6303.0
2025-02-24 12:05:00,567.78,567.93,567.23,567.46,4194.0,564.559,564.7082,564.0122,564.2409,4194.0
2025-02-24 12:10:00,567.54,567.78,567.23,567.41,2608.0,564.3204,564.559,564.0122,564.1911,2608.0
2025-02-24 12:15:00,567.52,568.38,567.52,568.38,3662.0,564.3005,565.1556,564.3005,565.1556,3662.0
2025-02-24 12:20:00,568.33,568.55,568.33,568.4,2456.0,565.1059,565.3247,565.1059,565.1755,2456.0
2025-02-24 12:25:00,568.25,568.67,568.16,568.16,1287.0,565.0264,565.444,564.9369,564.9369,1287.0
2025-02-24 12:30:00,568.01,568.27,568.01,568.24,5652.0,564.7877,565.0463,564.7877,565.0164,5652.0
2025-02-24 12:35:00,568.0,568.86,568.0,568.85,2334.0,564.7778,565.6329,564.7778,565.623,2334.0
2025-02-24 12:40:00,568.77,569.21,568.72,569.21,1590.0,565.5434,565.9809,565.4937,565.9809,1590.0
2025-02-24 12:45:00,569.31,569.43,568.89,569.13,9002.0,566.0804,566.1997,565.6627,565.9014,9002.0
2025-02-24 12:50:00,569.1,569.16,568.53,568.69,7480.0,565.8716,565.9312,565.3048,565.4639,7480.0
2025-02-24 12:55:00,568.61,569.08,568.61,568.67,3084.0,565.3843,565.8517,565.3843,565.444,3084.0
2025-02-24 13:00:00,568.52,568.78,568.52,568.66,518.0,565.2948,565.5534,565.2948,565.434,518.0
2025-02-24 13:05:00,568.48,568.72,568.31,568.64,2290.0,565.2551,565.4937,565.086,565.4142,2290.0
2025-02-24 13:10:00,568.64,568.68,568.33,568.52,11254.0,565.4142,565.4539,565.1059,565.2948,11254.0
2025-02-24 13:15:00,568.53,569.28,568.53,569.21,2770.0,565.3048,566.0505,565.3048,565.9809,2770.0
2025-02-24 13:20:00,569.05,569.05,568.55,568.76,1420.0,565.8218,565.8218,565.3247,565.5335,1420.0
2025-02-24 13:25:00,568.79,569.03,568.75,568.75,2188.0,565.5633,565.8019,565.5235,565.5235,2188.0
2025-02-24 13:30:00,568.76,569.06,568.73,569.03,2933.0,565.5335,565.8318,565.5036,565.8019,2933.0
2025-02-24 13:35:00,568.99,569.61,568.88,569.55,2130.0,565.7622,566.3787,565.6528,566.319,2130.0
2025-02-24 13:40:00,569.54,569.74,569.3,569.37,11758.0,566.3091,566.5079,566.0704,566.14,11758.0
2025-02-24 13:45:00,569.4,569.53,568.81,568.81,5075.0,566.1698,566.2991,565.5832,565.5832,5075.0
2025-02-24 13:50:00,568.81,568.88,568.54,568.88,3689.0,565.5832,565.6528,565.3147,565.6528,3689.0
2025-02-24 13:55:00,568.87,568.93,568.31,568.52,1527.0,565.6429,565.7025,565.086,565.2948,1527.0
2025-02-24 14:00:00,568.46,569.46,568.46,569.38,3325.0,565.2352,566.2295,565.2352,566.15,3325.0
2025-02-24 14:05:00,569.57,569.6,569.08,569.24,3798.0,566.3389,566.3687,565.8517,566.0108,3798.0
2025-02-24 14:10:00,569.23,569.31,568.85,569.09,5499.0,566.0008,566.0804,565.623,565.8616,5499.0
2025-02-24 14:15:00,568.92,569.05,568.41,568.41,1520.0,565.6926,565.8218,565.1855,565.1855,1520.0
2025-02-24 14:20:00,568.58,568.78,568.26,568.78,4441.0,565.3545,565.5534,565.0363,565.5534,4441.0
2025-02-24 14:25:00,568.84,568.9,568.45,568.45,1849.0,565.613,565.6727,565.2252,565.2252,1849.0
2025-02-24 14:30:00,568.47,569.18,568.47,569.18,4203.0,565.2451,565.9511,565.2451,565.9511,4203.0
2025-02-24 14:35:00,568.98,569.14,568.87,568.91,800.0,565.7522,565.9113,565.6429,565.6826,800.0
2025-02-24 14:40:00,568.98,569.02,568.5,568.58,3186.0,565.7522,565.792,565.275,565.3545,3186.0
2025-02-24 14:45:00,568.65,568.77,568.36,568.77,6436.0,565.4241,565.5434,565.1357,565.5434,6436.0
2025-02-24 14:50:00,568.66,568.94,568.46,568.69,4037.0,565.434,565.7125,565.2352,565.4639,4037.0
2025-02-24 14:55:00,568.69,568.69,568.2,568.37,2938.0,565.4639,565.4639,564.9767,565.1457,2938.0
2025-02-24 15:00:00,568.44,568.56,568.0,568.34,5969.0,565.2153,565.3346,564.7778,565.1159,5969.0
2025-02-24 15:05:00,568.29,568.7,568.16,568.59,4550.0,565.0661,565.4738,564.9369,565.3644,4550.0
2025-02-24 15:10:00,568.54,568.64,568.38,568.55,3838.0,565.3147,565.4142,565.1556,565.3247,3838.0
2025-02-24 15:15:00,568.61,569.06,568.5,568.78,13722.0,565.3843,565.8318,565.275,565.5534,13722.0
2025-02-24 15:20:00,568.64,568.96,568.06,568.13,22474.0,565.4142,565.7323,564.8375,564.9071,22474.0
2025-02-24 15:25:00,568.17,568.29,567.76,567.76,19538.0,564.9468,565.0661,564.5392,564.5392,19538.0
2025-02-24 15:30:00,568.03,568.8,568.03,568.6,2402.0,564.8076,565.5733,564.8076,565.3744,2402.0
2025-02-24 15:35:00,568.64,568.64,568.18,568.36,1246.0,565.4142,565.4142,564.9568,565.1357,1246.0
2025-02-24 15:40:00,567.96,568.14,567.7,567.7,2981.0,564.738,564.917,564.4795,564.4795,2981.0
2025-02-24 15:45:00,567.71,568.57,567.61,568.31,20031.0,564.4894,565.3446,564.39,565.086,20031.0
2025-02-24 15:50:00,568.37,568.84,566.6,566.65,38791.0,565.1457,565.613,563.3857,563.4354,38791.0
2025-02-24 15:55:00,566.63,566.78,565.66,565.73,68664.0,563.4156,563.5647,562.4511,562.5207,68664.0
2025-02-25 09:30:00,566.4,568.93,565.98,568.93,16287.0,563.1869,565.7025,562.7693,565.7025,16287.0
2025-02-25 09:35:00,568.84,569.86,568.18,569.86,6275.0,565.613,566.6272,564.9568,566.6272,6275.0
2025-02-25 09:40:00,569.67,569.67,568.38,568.38,7331.0,566.4383,566.4383,565.1556,565.1556,7331.0
2025-02-25 09:45:00,568.18,569.0,568.18,568.18,5590.0,564.9568,565.7721,564.9568,564.9568,5590.0
2025-02-25 09:50:00,568.46,568.46,566.1,566.4,10707.0,565.2352,565.2352,562.8886,563.1869,10707.0
2025-02-25 09:55:00,566.56,567.7,566.46,566.89,8943.0,563.346,564.4795,563.2465,563.6741,8943.0
2025-02-25 10:00:00,566.7,566.92,563.9,564.4,14929.0,563.4852,563.7039,560.701,561.1982,14929.0
2025-02-25 10:05:00,564.58,564.96,563.85,564.48,12196.0,561.3772,561.755,560.6513,561.2778,12196.0
2025-02-25 10:10:00,564.59,564.73,563.19,563.19,13489.0,561.3871,561.5263,559.9951,559.9951,13489.0
2025-02-25 10:15:00,563.57,564.4,563.11,563.24,11244.0,560.3729,561.1982,559.9155,560.0448,11244.0
2025-02-25 10:20:00,563.13,563.34,562.27,562.29,14495.0,559.9354,560.1442,559.0803,559.1002,14495.0
2025-02-25 10:25:00,562.12,562.78,561.31,561.31,6083.0,558.9311,559.5874,558.1257,558.1257,6083.0
2025-02-25 10:30:00,561.66,562.08,561.19,561.8,20153.0,558.4738,558.8914,558.0064,558.613,20153.0
2025-02-25 10:35:00,561.98,563.03,561.94,562.77,5236.0,558.7919,559.836,558.7522,559.5775,5236.0
2025-02-25 10:40:00,563.27,563.92,562.84,563.75,4563.0,560.0746,560.7209,559.6471,560.5519,4563.0
2025-02-25 10:45:00,563.55,564.1,563.27,564.08,10950.0,560.353,560.8999,560.0746,560.88,10950.0
2025-02-25 10:50:00,564.1,565.26,563.88,565.26,3208.0,560.8999,562.0533,560.6812,562.0533,3208.0
2025-02-25 10:55:00,565.26,565.51,564.51,564.51,12915.0,562.0533,562.3019,561.3076,561.3076,12915.0
2025-02-25 11:00:00,564.61,564.61,563.37,563.62,5905.0,561.407,561.407,560.1741,560.4226,5905.0
2025-02-25 11:05:00,563.82,564.4,563.82,564.05,5339.0,560.6215,561.1982,560.6215,560.8502,5339.0
2025-02-25 11:10:00,564.53,564.65,564.15,564.15,6532.0,561.3275,561.4468,560.9496,560.9496,6532.0
2025-02-25 11:15:00,564.39,564.39,563.62,563.98,14505.0,561.1883,561.1883,560.4226,560.7806,14505.0
2025-02-25 11:20:00,563.78,563.8,563.12,563.58,4638.0,560.5817,560.6016,559.9255,560.3829,4638.0
2025-02-25 11:25:00,563.54,563.68,562.31,562.47,12282.0,560.3431,560.4823,559.1201,559.2792,12282.0
2025-02-25 11:30:00,562.46,562.75,561.49,562.33,28445.0,559.2692,559.5576,558.3047,559.14,28445.0
2025-02-25 11:35:00,562.21,562.66,561.71,562.43,3649.0,559.0206,559.4681,558.5235,559.2394,3649.0
2025-02-25 11:40:00,562.34,562.4,561.82,562.34,2765.0,559.1499,559.2096,558.6328,559.1499,2765.0
2025-02-25 11:45:00,562.41,563.17,562.23,563.17,3254.0,559.2195,559.9752,559.0405,559.9752,3254.0
2025-02-25 11:50:00,563.09,563.48,563.09,563.46,2194.0,559.8956,560.2834,559.8956,560.2635,2194.0
2025-02-25 11:55:00,563.36,564.53,563.28,563.68,14687.0,560.1641,561.3275,560.0846,560.4823,14687.0
2025-02-25 12:00:00,563.71,563.79,562.91,562.99,16475.0,560.5121,560.5917,559.7167,559.7962,16475.0
2025-02-25 12:05:00,562.93,562.93,562.5,562.84,1574.0,559.7366,559.7366,559.309,559.6471,1574.0
2025-02-25 12:10:00,562.88,563.07,562.78,562.9,1149.0,559.6868,559.8758,559.5874,559.7067,1149.0
2025-02-25 12:15:00,562.82,563.04,562.73,563.04,1129.0,559.6272,559.8459,559.5377,559.8459,1129.0
2025-02-25 12:20:00,562.82,563.01,562.47,563.0,1348.0,559.6272,559.8161,559.2792,559.8062,1348.0
2025-02-25 12:25:00,562.8,562.98,562.76,562.98,1047.0,559.6073,559.7863,559.5675,559.7863,1047.0
2025-02-25 12:30:00,563.65,563.76,563.49,563.61,600.0,560.4525,560.5618,560.2934,560.4127,600.0
2025-02-25 12:35:00,563.62,564.24,563.47,564.24,2686.0,560.4226,561.0391,560.2735,561.0391,2686.0
2025-02-25 12:40:00,564.28,564.53,564.13,564.33,1255.0,561.0789,561.3275,560.9297,561.1286,1255.0
2025-02-25 12:45:00,564.52,564.52,564.21,564.42,1987.0,561.3175,561.3175,561.0093,561.2181,1987.0
2025-02-25 12:50:00,564.55,565.19,564.55,565.01,1295.0,561.3474,561.9837,561.3474,561.8048,1295.0
2025-02-25 12:55:00,565.03,565.53,564.97,565.53,1478.0,561.8246,562.3218,561.765,562.3218,1478.0
2025-02-25 13:00:00,565.72,566.59,565.72,566.52,2269.0,562.5107,563.3758,562.5107,563.3062,2269.0
2025-02-25 13:05:00,566.76,567.11,566.76,566.96,1345.0,563.5448,563.8928,563.5448,563.7437,1345.0
2025-02-25 13:10:00,566.78,566.78,565.87,565.87,3847.0,563.5647,563.5647,562.6599,562.6599,3847.0
2025-02-25 13:15:00,565.84,566.0,565.66,565.67,1232.0,562.63,562.7891,562.4511,562.461,1232.0
2025-02-25 13:20:00,565.87,565.87,565.44,565.74,700.0,562.6599,562.6599,562.2323,562.5306,700.0
2025-02-25 13:25:00,565.48,565.48,564.28,564.29,5705.0,562.2721,562.2721,561.0789,561.0888,5705.0
2025-02-25 13:30:00,564.11,564.59,564.11,564.5,3200.0,560.9099,561.3871,560.9099,561.2976,3200.0
2025-02-25 13:35:00,564.43,565.54,564.43,565.54,723.0,561.228,562.3317,561.228,562.3317,723.0
2025-02-25 13:40:00,565.62,565.95,565.54,565.95,1538.0,562.4113,562.7394,562.3317,562.7394,1538.0
2025-02-25 13:45:00,565.97,566.1,565.72,565.85,4804.0,562.7593,562.8886,562.5107,562.64,4804.0
2025-02-25 13:50:00,565.89,566.0,565.31,565.63,1756.0,562.6798,562.7891,562.1031,562.4212,1756.0
2025-02-25 13:55:00,565.5,565.52,565.2,565.25,920.0,562.292,562.3119,561.9937,562.0434,920.0
2025-02-25 14:00:00,565.21,565.48,565.09,565.3,2271.0,562.0036,562.2721,561.8843,562.0931,2271.0
2025-02-25 14:05:00,565.37,565.58,565.37,565.52,1785.0,562.1627,562.3715,562.1627,562.3119,1785.0
2025-02-25 14:10:00,565.15,565.17,564.67,564.67,694.0,561.944,561.9638,561.4667,561.4667,694.0
2025-02-25 14:15:00,564.46,564.51,564.24,564.33,2002.0,561.2579,561.3076,561.0391,561.1286,2002.0
2025-02-25 14:20:00,564.08,564.16,563.83,563.9,1723.0,560.88,560.9596,560.6314,560.701,1723.0
2025-02-25 14:25:00,564.13,564.13,563.67,563.81,1175.0,560.9297,560.9297,560.4724,560.6116,1175.0
2025-02-25 14:30:00,563.95,564.73,563.95,564.73,1273.0,560.7508,561.5263,560.7508,561.5263,1273.0
2025-02-25 14:35:00,564.85,566.08,564.6,566.08,2606.0,561.6457,562.8687,561.3971,562.8687,2606.0
2025-02-25 14:40:00,566.16,567.14,566.15,567.07,2822.0,562.9482,563.9227,562.9383,563.8531,2822.0
2025-02-25 14:45:00,566.63,566.63,565.69,566.5,3350.0,563.4156,563.4156,562.4809,563.2863,3350.0
2025-02-25 14:50:00,566.76,566.76,566.36,566.38,1364.0,563.5448,563.5448,563.1471,563.167,1364.0
2025-02-25 14:55:00,566.44,566.67,566.4,566.47,2421.0,563.2266,563.4553,563.1869,563.2565,2421.0
2025-02-25 15:00:00,566.38,566.65,566.35,566.36,2236.0,563.167,563.4354,563.1372,563.1471,2236.0
2025-02-25 15:05:00,566.54,567.14,566.54,566.67,3485.0,563.3261,563.9227,563.3261,563.4553,3485.0
2025-02-25 15:10:00,566.62,566.62,566.18,566.62,1298.0,563.4056,563.4056,562.9681,563.4056,1298.0
2025-02-25 15:15:00,566.62,567.25,566.5,567.1,999.0,563.4056,564.032,563.2863,563.8829,999.0
2025-02-25 15:20:00,567.07,568.29,567.07,568.29,3046.0,563.8531,565.0661,563.8531,565.0661,3046.0
2025-02-25 15:25:00,568.21,568.29,567.59,567.59,3401.0,564.9866,565.0661,564.3701,564.3701,3401.0
2025-02-25 15:30:00,567.7,567.72,567.21,567.52,2292.0,564.4795,564.4994,563.9923,564.3005,2292.0
2025-02-25 15:35:00,567.49,567.49,565.76,565.76,1900.0,564.2707,564.2707,562.5505,562.5505,1900.0
2025-02-25 15:40:00,565.52,565.73,565.06,565.45,6355.0,562.3119,562.5207,561.8545,562.2423,6355.0
2025-02-25 15:45:00,565.25,566.32,565.25,566.29,3264.0,562.0434,563.1073,562.0434,563.0775,3264.0
2025-02-25 15:50:00,566.23,566.68,564.97,565.12,22889.0,563.0178,563.4653,561.765,561.9141,22889.0
2025-02-25 15:55:00,565.27,565.95,565.04,565.57,61131.0,562.0633,562.7394,561.8346,562.3616,61131.0
2025-02-26 09:30:00,567.97,569.0,567.25,567.81,31294.0,564.748,565.7721,564.032,564.5889,31294.0
2025-02-26 09:35:00,567.54,569.09,567.44,569.09,13725.0,564.3204,565.8616,564.221,565.8616,13725.0
2025-02-26 09:40:00,568.9,569.42,568.43,569.33,14392.0,565.6727,566.1897,565.2054,566.1002,14392.0
2025-02-26 09:45:00,569.54,571.38,569.45,571.38,13137.0,566.3091,568.1386,566.2196,568.1386,13137.0
2025-02-26 09:50:00,571.29,572.08,571.27,571.89,15268.0,568.0491,568.8346,568.0292,568.6457,15268.0
2025-02-26 09:55:00,571.83,571.83,571.01,571.68,4303.0,568.5861,568.5861,567.7707,568.4369,4303.0
2025-02-26 10:00:00,571.41,571.78,570.9,571.45,9166.0,568.1684,568.5363,567.6613,568.2082,9166.0
2025-02-26 10:05:00,571.61,571.84,570.65,571.84,5784.0,568.3673,568.596,567.4128,568.596,5784.0
2025-02-26 10:10:00,572.09,572.42,571.82,571.83,11054.0,568.8446,569.1727,568.5761,568.5861,11054.0
2025-02-26 10:15:00,571.79,571.79,571.43,571.56,2646.0,568.5463,568.5463,568.1883,568.3176,2646.0
2025-02-26 10:20:00,571.59,571.78,571.12,571.3,6412.0,568.3474,568.5363,567.8801,568.0591,6412.0
2025-02-26 10:25:00,571.49,571.62,570.79,570.79,3106.0,568.248,568.3773,567.552,567.552,3106.0
2025-02-26 10:30:00,571.0,571.26,570.65,570.65,3097.0,567.7608,568.0193,567.4128,567.4128,3097.0
2025-02-26 10:35:00,570.53,571.46,570.42,571.08,1900.0,567.2934,568.2182,567.1841,567.8403,1900.0
2025-02-26 10:40:00,571.28,571.95,571.05,571.86,3555.0,568.0392,568.7054,567.8105,568.6159,3555.0
2025-02-26 10:45:00,571.81,571.81,571.38,571.42,3168.0,568.5662,568.5662,568.1386,568.1784,3168.0
2025-02-26 10:50:00,571.42,571.84,571.28,571.63,4907.0,568.1784,568.596,568.0392,568.3872,4907.0
2025-02-26 10:55:00,571.41,571.55,571.18,571.53,2827.0,568.1684,568.3077,567.9398,568.2878,2827.0
2025-02-26 11:00:00,571.8,572.18,571.73,571.97,5763.0,568.5562,568.9341,568.4866,568.7253,5763.0
2025-02-26 11:05:00,571.95,572.18,571.84,572.15,5555.0,568.7054,568.9341,568.596,568.9042,5555.0
2025-02-26 11:10:00,572.12,572.18,571.94,572.03,2042.0,568.8744,568.9341,568.6954,568.7849,2042.0
2025-02-26 11:15:00,572.03,572.39,571.91,572.32,2717.0,568.7849,569.1429,568.6656,569.0733,2717.0
2025-02-26 11:20:00,572.47,572.5,571.8,572.09,4646.0,569.2224,569.2523,568.5562,568.8446,4646.0
2025-02-26 11:25:00,572.02,572.27,571.67,571.67,3114.0,568.775,569.0236,568.427,568.427,3114.0
2025-02-26 11:30:00,571.64,571.64,571.17,571.46,3437.0,568.3971,568.3971,567.9298,568.2182,3437.0
2025-02-26 11:35:00,571.63,572.12,571.63,572.12,535.0,568.3872,568.8744,568.3872,568.8744,535.0
2025-02-26 11:40:00,571.85,571.91,571.39,571.9,1624.0,568.606,568.6656,568.1486,568.6557,1624.0
2025-02-26 11:45:00,571.85,572.15,571.78,571.78,716.0,568.606,568.9042,568.5363,568.5363,716.0
2025-02-26 11:50:00,572.09,572.24,572.05,572.05,581.0,568.8446,568.9937,568.8048,568.8048,581.0
2025-02-26 11:55:00,571.99,571.99,570.83,570.93,4642.0,568.7452,568.7452,567.5917,567.6912,4642.0
2025-02-26 12:00:00,570.85,571.35,570.63,571.35,5811.0,567.6116,568.1088,567.3929,568.1088,5811.0
2025-02-26 12:05:00,571.41,571.77,571.28,571.28,2773.0,568.1684,568.5264,568.0392,568.0392,2773.0
2025-02-26 12:10:00,571.39,571.85,571.39,571.79,1957.0,568.1486,568.606,568.1486,568.5463,1957.0
2025-02-26 12:15:00,571.84,572.08,570.61,571.08,20792.0,568.596,568.8346,567.373,567.8403,20792.0
2025-02-26 12:20:00,571.22,571.24,570.42,570.92,2719.0,567.9795,567.9994,567.1841,567.6812,2719.0
2025-02-26 12:25:00,570.97,571.41,570.65,571.41,4852.0,567.7309,568.1684,567.4128,568.1684,4852.0
2025-02-26 12:30:00,571.3,571.64,570.19,570.26,26774.0,568.0591,568.3971,566.9554,567.025,26774.0
2025-02-26 12:35:00,570.28,570.34,569.49,569.56,8039.0,567.0449,567.1045,566.2593,566.3289,8039.0
2025-02-26 12:40:00,569.46,569.69,569.07,569.69,6082.0,566.2295,566.4582,565.8417,566.4582,6082.0
2025-02-26 12:45:00,569.83,569.83,569.24,569.55,1853.0,566.5974,566.5974,566.0108,566.319,1853.0
2025-02-26 12:50:00,569.36,569.36,568.47,568.92,3055.0,566.1301,566.1301,565.2451,565.6926,3055.0
2025-02-26 12:55:00,568.98,568.98,567.9,568.21,3638.0,565.7522,565.7522,564.6784,564.9866,3638.0
2025-02-26 13:00:00,568.31,568.37,567.92,568.24,4809.0,565.086,565.1457,564.6982,565.0164,4809.0
2025-02-26 13:05:00,568.4,568.4,567.77,568.31,2479.0,565.1755,565.1755,564.5491,565.086,2479.0
2025-02-26 13:10:00,568.4,568.62,568.16,568.43,3043.0,565.1755,565.3943,564.9369,565.2054,3043.0
2025-02-26 13:15:00,568.33,568.33,567.84,568.22,5141.0,565.1059,565.1059,564.6187,564.9965,5141.0
2025-02-26 13:20:00,568.28,568.74,568.24,568.57,5365.0,565.0562,565.5136,565.0164,565.3446,5365.0
2025-02-26 13:25:00,568.34,568.4,567.14,567.26,3708.0,565.1159,565.1755,563.9227,564.042,3708.0
2025-02-26 13:30:00,567.14,567.71,567.08,567.6,4004.0,563.9227,564.4894,563.863,564.3801,4004.0
2025-02-26 13:35:00,567.36,567.79,567.28,567.4,2750.0,564.1414,564.569,564.0619,564.1812,2750.0
2025-02-26 13:40:00,567.28,567.45,566.86,566.9,21067.0,564.0619,564.2309,563.6443,563.684,21067.0
2025-02-26 13:45:00,567.01,567.14,566.27,566.35,4356.0,563.7934,563.9227,563.0576,563.1372,4356.0
2025-02-26 13:50:00,566.36,566.36,565.6,565.92,5147.0,563.1471,563.1471,562.3914,562.7096,5147.0
2025-02-26 13:55:00,565.77,566.31,565.25,566.25,16700.0,562.5604,563.0974,562.0434,563.0377,16700.0
2025-02-26 14:00:00,566.08,566.57,565.76,565.81,8718.0,562.8687,563.3559,562.5505,562.6002,8718.0
2025-02-26 14:05:00,565.65,565.73,565.26,565.64,5056.0,562.4411,562.5207,562.0533,562.4312,5056.0
2025-02-26 14:10:00,565.56,565.71,565.27,565.51,2438.0,562.3516,562.5008,562.0633,562.3019,2438.0
2025-02-26 14:15:00,565.58,566.21,565.28,566.18,3758.0,562.3715,562.9979,562.0732,562.9681,3758.0
2025-02-26 14:20:00,566.31,566.77,566.31,566.58,1846.0,563.0974,563.5548,563.0974,563.3658,1846.0
2025-02-26 14:25:00,566.41,566.83,566.2,566.23,3169.0,563.1968,563.6144,562.988,563.0178,3169.0
2025-02-26 14:30:00,566.19,566.71,566.05,566.71,3686.0,562.9781,563.4951,562.8389,563.4951,3686.0
2025-02-26 14:35:00,567.08,567.08,566.89,567.06,354.0,563.863,563.863,563.6741,563.8431,354.0
2025-02-26 14:40:00,567.15,567.21,567.15,567.21,422.0,563.9326,563.9923,563.9326,563.9923,422.0
2025-02-26 14:45:00,567.17,567.45,566.99,566.99,3364.0,563.9525,564.2309,563.7735,563.7735,3364.0
2025-02-26 14:50:00,567.04,567.09,566.83,567.01,10949.0,563.8232,563.873,563.6144,563.7934,10949.0
2025-02-26 14:55:00,566.94,566.96,565.64,565.64,3468.0,563.7238,563.7437,562.4312,562.4312,3468.0
2025-02-26 15:00:00,565.83,566.3,565.61,565.63,7569.0,562.6201,563.0874,562.4013,562.4212,7569.0
2025-02-26 15:05:00,565.93,566.52,565.93,566.23,2191.0,562.7195,563.3062,562.7195,563.0178,2191.0
2025-02-26 15:10:00,566.42,566.54,566.07,566.26,924.0,563.2068,563.3261,562.8587,563.0477,924.0
2025-02-26 15:15:00,566.18,566.23,565.82,566.21,2525.0,562.9681,563.0178,562.6102,562.9979,2525.0
2025-02-26 15:20:00,565.92,566.79,565.92,566.49,2445.0,562.7096,563.5747,562.7096,563.2764,2445.0
2025-02-26 15:25:00,566.55,566.63,566.24,566.28,2298.0,563.336,563.4156,563.0278,563.0675,2298.0
2025-02-26 15:30:00,566.15,566.66,565.98,566.59,2725.0,562.9383,563.4454,562.7693,563.3758,2725.0
2025-02-26 15:35:00,566.59,566.79,566.39,566.77,2530.0,563.3758,563.5747,563.1769,563.5548,2530.0
2025-02-26 15:40:00,566.63,567.2,566.62,567.2,2566.0,563.4156,563.9823,563.4056,563.9823,2566.0
2025-02-26 15:45:00,567.54,567.64,567.23,567.34,10734.0,564.3204,564.4198,564.0122,564.1215,10734.0
2025-02-26 15:50:00,567.48,567.71,566.56,566.77,17171.0,564.2607,564.4894,563.346,563.5548,17171.0
2025-02-26 15:55:00,566.83,567.15,566.34,566.84,35286.0,563.6144,563.9326,563.1272,563.6244,35286.0
2025-02-27 09:30:00,566.58,567.25,565.62,565.93,9037.0,563.3658,564.032,562.4113,562.7195,9037.0
2025-02-27 09:35:00,566.47,566.51,565.91,566.16,12855.0,563.2565,563.2962,562.6996,562.9482,12855.0
2025-02-27 09:40:00,565.74,566.05,565.14,565.64,5202.0,562.5306,562.8389,561.934,562.4312,5202.0
2025-02-27 09:45:00,565.74,567.26,565.72,567.02,15866.0,562.5306,564.042,562.5107,563.8034,15866.0
2025-02-27 09:50:00,567.1,567.1,565.03,565.06,12595.0,563.8829,563.8829,561.8246,561.8545,12595.0
2025-02-27 09:55:00,564.82,564.91,563.59,563.59,3631.0,561.6158,561.7053,560.3928,560.3928,3631.0
2025-02-27 10:00:00,563.48,563.71,562.45,563.71,24765.0,560.2834,560.5121,559.2593,560.5121,24765.0
2025-02-27 10:05:00,563.8,564.58,563.74,564.13,12350.0,560.6016,561.3772,560.542,560.9297,12350.0
2025-02-27 10:10:00,564.17,566.4,564.17,566.13,9555.0,560.9695,563.1869,560.9695,562.9184,9555.0
2025-02-27 10:15:00,566.31,566.79,566.19,566.79,4415.0,563.0974,563.5747,562.9781,563.5747,4415.0
2025-02-27 10:20:00,566.8,569.03,566.72,568.05,8500.0,563.5846,565.8019,563.5051,564.8275,8500.0
2025-02-27 10:25:00,568.01,568.03,566.91,567.45,11691.0,564.7877,564.8076,563.694,564.2309,11691.0
2025-02-27 10:30:00,567.35,567.61,565.35,566.0,8726.0,564.1315,564.39,562.1428,562.7891,8726.0
2025-02-27 10:35:00,566.06,567.26,565.54,566.76,5730.0,562.8488,564.042,562.3317,563.5448,5730.0
2025-02-27 10:40:00,566.69,566.8,566.36,566.8,4270.0,563.4752,563.5846,563.1471,563.5846,4270.0
2025-02-27 10:45:00,566.56,567.07,566.27,566.71,5397.0,563.346,563.8531,563.0576,563.4951,5397.0
2025-02-27 10:50:00,566.81,566.98,565.66,565.66,4106.0,563.5945,563.7636,562.4511,562.4511,4106.0
2025-02-27 10:55:00,565.81,566.01,565.58,565.61,1607.0,562.6002,562.7991,562.3715,562.4013,1607.0
2025-02-27 11:00:00,565.9,566.46,565.75,566.06,2805.0,562.6897,563.2465,562.5406,562.8488,2805.0
2025-02-27 11:05:00,566.05,566.43,566.05,566.3,2159.0,562.8389,563.2167,562.8389,563.0874,2159.0
2025-02-27 11:10:00,566.67,566.79,566.41,566.79,1499.0,563.4553,563.5747,563.1968,563.5747,1499.0
2025-02-27 11:15:00,567.02,567.59,567.02,567.56,1069.0,563.8034,564.3701,563.8034,564.3403,1069.0
2025-02-27 11:20:00,567.67,567.67,567.07,567.07,1644.0,564.4497,564.4497,563.8531,563.8531,1644.0
2025-02-27 11:25:00,567.29,567.29,566.25,566.36,1906.0,564.0718,564.0718,563.0377,563.1471,1906.0
2025-02-27 11:30:00,566.25,566.99,566.25,566.86,5087.0,563.0377,563.7735,563.0377,563.6443,5087.0
2025-02-27 11:35:00,566.79,566.98,566.43,566.6,1034.0,563.5747,563.7636,563.2167,563.3857,1034.0
2025-02-27 11:40:00,566.63,566.64,566.01,566.01,1540.0,563.4156,563.4255,562.7991,562.7991,1540.0
2025-02-27 11:45:00,566.28,566.28,566.21,566.21,600.0,563.0675,563.0675,562.9979,562.9979,600.0
2025-02-27 11:50:00,566.13,566.33,565.4,565.6,3705.0,562.9184,563.1173,562.1925,562.3914,3705.0
2025-02-27 11:55:00,565.52,565.52,565.13,565.16,1541.0,562.3119,562.3119,561.9241,561.9539,1541.0
2025-02-27 12:00:00,564.93,565.55,564.78,565.5,1758.0,561.7252,562.3417,561.5761,562.292,1758.0
2025-02-27 12:05:00,565.56,565.56,564.67,564.67,3621.0,562.3516,562.3516,561.4667,561.4667,3621.0
2025-02-27 12:10:00,564.54,564.9,564.54,564.69,1755.0,561.3374,561.6954,561.3374,561.4866,1755.0
2025-02-27 12:15:00,564.72,564.72,563.96,564.03,2226.0,561.5164,561.5164,560.7607,560.8303,2226.0
2025-02-27 12:20:00,563.79,564.68,563.79,564.41,4980.0,560.5917,561.4766,560.5917,561.2082,4980.0
2025-02-27 12:25:00,565.18,565.97,565.16,565.77,2615.0,561.9738,562.7593,561.9539,562.5604,2615.0
2025-02-27 12:30:00,566.27,566.27,565.65,565.76,638.0,563.0576,563.0576,562.4411,562.5505,638.0
2025-02-27 12:35:00,565.98,566.1,565.82,565.82,1000.0,562.7693,562.8886,562.6102,562.6102,1000.0
2025-02-27 12:40:00,565.85,565.86,564.46,564.66,4302.0,562.64,562.6499,561.2579,561.4567,4302.0
2025-02-27 12:45:00,564.89,565.29,564.87,564.96,2425.0,561.6854,562.0832,561.6655,561.755,2425.0
2025-02-27 12:50:00,564.91,565.19,564.33,565.09,3172.0,561.7053,561.9837,561.1286,561.8843,3172.0
2025-02-27 12:55:00,564.88,565.05,564.88,565.05,900.0,561.6755,561.8445,561.6755,561.8445,900.0
2025-02-27 13:00:00,565.45,565.95,565.45,565.65,10643.0,562.2423,562.7394,562.2423,562.4411,10643.0
2025-02-27 13:05:00,565.45,565.76,565.31,565.52,1454.0,562.2423,562.5505,562.1031,562.3119,1454.0
2025-02-27 13:10:00,565.66,566.28,565.66,566.28,1770.0,562.4511,563.0675,562.4511,563.0675,1770.0
2025-02-27 13:15:00,566.35,566.35,565.9,566.14,1360.0,563.1372,563.1372,562.6897,562.9283,1360.0
2025-02-27 13:20:00,566.0,566.22,565.83,566.18,1787.0,562.7891,563.0079,562.6201,562.9681,1787.0
2025-02-27 13:25:00,566.18,566.18,565.74,565.85,1707.0,562.9681,562.9681,562.5306,562.64,1707.0
2025-02-27 13:30:00,565.76,566.11,565.75,566.11,817.0,562.5505,562.8985,562.5406,562.8985,817.0
2025-02-27 13:35:00,566.17,566.42,566.01,566.31,842.0,562.9582,563.2068,562.7991,563.0974,842.0
2025-02-27 13:40:00,566.33,566.34,565.93,565.93,2564.0,563.1173,563.1272,562.7195,562.7195,2564.0
2025-02-27 13:45:00,565.97,566.25,565.78,566.2,1400.0,562.7593,563.0377,562.5704,562.988,1400.0
2025-02-27 13:50:00,566.15,566.43,565.82,566.43,2940.0,562.9383,563.2167,562.6102,563.2167,2940.0
2025-02-27 13:55:00,566.5,566.53,565.73,565.75,2500.0,563.2863,563.3161,562.5207,562.5406,2500.0
2025-02-27 14:00:00,565.73,565.87,565.42,565.61,4230.0,562.5207,562.6599,562.2124,562.4013,4230.0
2025-02-27 14:05:00,565.62,565.98,565.56,565.62,2884.0,562.4113,562.7693,562.3516,562.4113,2884.0
2025-02-27 14:10:00,565.64,565.83,565.13,565.22,5957.0,562.4312,562.6201,561.9241,562.0136,5957.0
2025-02-27 14:15:00,565.28,565.49,564.98,565.49,9287.0,562.0732,562.282,561.7749,562.282,9287.0
2025-02-27 14:20:00,565.67,565.67,564.66,564.67,1293.0,562.461,562.461,561.4567,561.4667,1293.0
2025-02-27 14:25:00,564.59,564.69,563.64,563.64,1594.0,561.3871,561.4866,560.4425,560.4425,1594.0
2025-02-27 14:30:00,563.64,563.64,562.04,562.26,6502.0,560.4425,560.4425,558.8516,559.0704,6502.0
2025-02-27 14:35:00,562.25,562.7,561.98,562.13,15975.0,559.0604,559.5079,558.7919,558.9411,15975.0
2025-02-27 14:40:00,562.08,562.08,561.2,561.92,5034.0,558.8914,558.8914,558.0164,558.7323,5034.0
2025-02-27 14:45:00,562.33,562.59,561.89,562.02,8415.0,559.14,559.3985,558.7025,558.8317,8415.0
2025-02-27 14:50:00,562.32,563.06,562.08,562.75,8076.0,559.13,559.8658,558.8914,559.5576,8076.0
2025-02-27 14:55:00,562.88,562.95,562.38,562.44,4588.0,559.6868,559.7564,559.1897,559.2493,4588.0
2025-02-27 15:00:00,562.18,562.18,561.07,561.32,6080.0,558.9908,558.9908,557.8871,558.1357,6080.0
2025-02-27 15:05:00,561.37,561.53,561.07,561.14,8389.0,558.1854,558.3445,557.8871,557.9567,8389.0
2025-02-27 15:10:00,561.19,561.36,560.56,560.87,5872.0,558.0064,558.1755,557.38,557.6882,5872.0
2025-02-27 15:15:00,561.02,561.35,560.42,560.64,15354.0,557.8374,558.1655,557.2408,557.4595,15354.0
2025-02-27 15:20:00,560.54,561.46,560.54,561.14,26558.0,557.3601,558.2749,557.3601,557.9567,26558.0
2025-02-27 15:25:00,561.2,561.36,560.06,560.06,9464.0,558.0164,558.1755,556.8828,556.8828,9464.0
2025-02-27 15:30:00,560.16,561.08,560.12,560.97,11505.0,556.9823,557.897,556.9425,557.7877,11505.0
2025-02-27 15:35:00,561.01,561.35,560.69,560.7,2723.0,557.8274,558.1655,557.5093,557.5192,2723.0
2025-02-27 15:40:00,560.55,560.63,560.04,560.16,9766.0,557.3701,557.4496,556.8629,556.9823,9766.0
2025-02-27 15:45:00,560.15,560.68,559.83,560.63,14878.0,556.9723,557.4993,556.6541,557.4496,14878.0
2025-02-27 15:50:00,560.54,561.05,559.96,560.02,40506.0,557.3601,557.8672,556.7834,556.8431,40506.0
2025-02-27 15:55:00,560.01,560.15,559.54,559.67,78349.0,556.8331,556.9723,556.3658,556.495,78349.0
2025-02-28 09:30:00,558.53,559.52,558.01,558.53,31168.0,555.3615,556.3459,554.8445,555.3615,31168.0
2025-02-28 09:35:00,558.51,560.87,558.51,560.73,8498.0,555.3416,557.6882,555.3416,557.549,8498.0
2025-02-28 09:40:00,560.28,560.5,559.25,560.16,11457.0,557.1016,557.3203,556.0774,556.9823,11457.0
2025-02-28 09:45:00,559.92,560.09,558.84,559.07,9388.0,556.7436,556.9127,555.6698,555.8985,9388.0
2025-02-28 09:50:00,559.44,560.71,559.43,560.58,15204.0,556.2664,557.5291,556.2564,557.3999,15204.0
2025-02-28 09:55:00,560.82,560.83,559.76,560.08,5550.0,557.6385,557.6485,556.5845,556.9027,5550.0
2025-02-28 10:00:00,560.78,561.85,560.55,561.5,13233.0,557.5987,558.6627,557.3701,558.3147,13233.0
2025-02-28 10:05:00,561.34,562.16,561.09,562.15,5405.0,558.1556,558.9709,557.907,558.961,5405.0
2025-02-28 10:10:00,562.47,563.06,562.19,563.06,6855.0,559.2792,559.8658,559.0008,559.8658,6855.0
2025-02-28 10:15:00,563.06,563.07,561.49,561.61,9300.0,559.8658,559.8758,558.3047,558.424,9300.0
2025-02-28 10:20:00,561.63,563.24,561.45,563.24,4630.0,558.4439,560.0448,558.2649,560.0448,4630.0
2025-02-28 10:25:00,563.09,563.28,562.8,563.28,3270.0,559.8956,560.0846,559.6073,560.0846,3270.0
2025-02-28 10:30:00,563.24,563.84,563.07,563.83,6488.0,560.0448,560.6414,559.8758,560.6314,6488.0
2025-02-28 10:35:00,563.47,563.58,562.85,563.2,12363.0,560.2735,560.3829,559.657,560.005,12363.0
2025-02-28 10:40:00,563.2,563.33,562.67,562.92,6605.0,560.005,560.1343,559.478,559.7266,6605.0
2025-02-28 10:45:00,562.83,563.58,562.72,562.94,7768.0,559.6371,560.3829,559.5277,559.7465,7768.0
2025-02-28 10:50:00,563.16,563.72,563.09,563.43,3542.0,559.9652,560.5221,559.8956,560.2337,3542.0
2025-02-28 10:55:00,563.63,564.08,563.5,564.06,3728.0,560.4326,560.88,560.3033,560.8601,3728.0
2025-02-28 11:00:00,564.14,564.14,563.39,563.51,7280.0,560.9397,560.9397,560.1939,560.3133,7280.0
2025-02-28 11:05:00,563.69,564.1,563.48,563.58,3836.0,560.4922,560.8999,560.2834,560.3829,3836.0
2025-02-28 11:10:00,563.73,563.73,563.03,563.03,4271.0,560.532,560.532,559.836,559.836,4271.0
2025-02-28 11:15:00,562.94,562.99,562.21,562.99,5480.0,559.7465,559.7962,559.0206,559.7962,5480.0
2025-02-28 11:20:00,563.17,563.23,562.66,562.71,1455.0,559.9752,560.0349,559.4681,559.5178,1455.0
2025-02-28 11:25:00,562.76,562.77,561.71,561.8,10581.0,559.5675,559.5775,558.5235,558.613,10581.0
2025-02-28 11:30:00,561.6,562.4,561.37,562.38,6088.0,558.4141,559.2096,558.1854,559.1897,6088.0
2025-02-28 11:35:00,562.28,562.83,562.26,562.41,5071.0,559.0902,559.6371,559.0704,559.2195,5071.0
2025-02-28 11:40:00,562.34,562.86,562.34,562.86,1284.0,559.1499,559.6669,559.1499,559.6669,1284.0
2025-02-28 11:45:00,563.0,563.65,562.75,563.44,4524.0,559.8062,560.4525,559.5576,560.2437,4524.0
2025-02-28 11:50:00,563.58,563.6,563.06,563.6,4780.0,560.3829,560.4028,559.8658,560.4028,4780.0
2025-02-28 11:55:00,563.72,563.72,562.87,563.06,3030.0,560.5221,560.5221,559.6769,559.8658,3030.0
2025-02-28 12:00:00,563.13,563.2,562.45,562.45,4457.0,559.9354,560.005,559.2593,559.2593,4457.0
2025-02-28 12:05:00,562.45,562.77,562.3,562.52,4277.0,559.2593,559.5775,559.1101,559.3289,4277.0
2025-02-28 12:10:00,562.54,563.03,562.54,562.63,2915.0,559.3488,559.836,559.3488,559.4383,2915.0
2025-02-28 12:15:00,562.63,563.21,562.57,563.21,6459.0,559.4383,560.015,559.3786,560.015,6459.0
2025-02-28 12:20:00,563.28,563.31,561.95,562.3,12717.0,560.0846,560.1144,558.7621,559.1101,12717.0
2025-02-28 12:25:00,562.34,562.63,562.1,562.1,4291.0,559.1499,559.4383,558.9113,558.9113,4291.0
2025-02-28 12:30:00,562.1,562.1,561.69,561.83,10124.0,558.9113,558.9113,558.5036,558.6428,10124.0
2025-02-28 12:35:00,561.81,561.87,561.39,561.55,2280.0,558.6229,558.6826,558.2053,558.3644,2280.0
2025-02-28 12:40:00,561.64,561.64,560.4,560.66,19145.0,558.4539,558.4539,557.2209,557.4794,19145.0
2025-02-28 12:45:00,560.65,560.71,559.67,559.75,14636.0,557.4695,557.5291,556.495,556.5746,14636.0
2025-02-28 12:50:00,559.66,560.75,559.64,560.41,7668.0,556.4851,557.5689,556.4652,557.2308,7668.0
2025-02-28 12:55:00,560.06,560.06,558.93,558.94,6234.0,556.8828,556.8828,555.7592,555.7692,6234.0
2025-02-28 13:00:00,558.79,559.65,558.77,559.08,6876.0,555.62,556.4752,555.6002,555.9084,6876.0
2025-02-28 13:05:00,559.02,559.07,558.74,558.8,5478.0,555.8487,555.8985,555.5703,555.63,5478.0
2025-02-28 13:10:00,558.66,558.93,558.51,558.93,3442.0,555.4908,555.7592,555.3416,555.7592,3442.0
2025-02-28 13:15:00,559.11,559.29,557.43,557.48,28243.0,555.9382,556.1172,554.2678,554.3175,28243.0
2025-02-28 13:20:00,557.45,558.3,557.45,557.56,6133.0,554.2876,555.1328,554.2876,554.397,6133.0
2025-02-28 13:25:00,557.64,559.17,557.64,559.17,5243.0,554.4766,555.9979,554.4766,555.9979,5243.0
2025-02-28 13:30:00,558.9,559.51,558.9,559.51,11459.0,555.7294,556.336,555.7294,556.336,11459.0
2025-02-28 13:35:00,559.88,560.82,559.88,560.8,4788.0,556.7039,557.6385,556.7039,557.6186,4788.0
2025-02-28 13:40:00,560.93,561.13,559.99,560.49,7004.0,557.7479,557.9468,556.8132,557.3104,7004.0
2025-02-28 13:45:00,560.48,560.54,560.23,560.33,2366.0,557.3005,557.3601,557.0519,557.1513,2366.0
2025-02-28 13:50:00,560.36,560.74,560.18,560.18,2173.0,557.1811,557.559,557.0022,557.0022,2173.0
2025-02-28 13:55:00,560.22,560.22,558.29,558.29,6308.0,557.0419,557.0419,555.1229,555.1229,6308.0
2025-02-28 14:00:00,558.36,559.39,558.36,558.67,6402.0,555.1925,556.2166,555.1925,555.5007,6402.0
2025-02-28 14:05:00,559.08,559.48,558.72,558.81,3599.0,555.9084,556.3061,555.5504,555.6399,3599.0
2025-02-28 14:10:00,559.01,559.27,558.77,559.18,2718.0,555.8388,556.0973,555.6002,556.0078,2718.0
2025-02-28 14:15:00,559.08,559.69,558.9,559.69,4850.0,555.9084,556.5149,555.7294,556.5149,4850.0
2025-02-28 14:20:00,559.91,559.91,558.77,559.31,5282.0,556.7337,556.7337,555.6002,556.1371,5282.0
2025-02-28 14:25:00,559.31,559.7,559.31,559.53,5015.0,556.1371,556.5249,556.1371,556.3558,5015.0
2025-02-28 14:30:00,559.28,560.42,559.25,560.08,6039.0,556.1073,557.2408,556.0774,556.9027,6039.0
2025-02-28 14:35:00,559.95,560.79,559.89,560.64,3454.0,556.7735,557.6087,556.7138,557.4595,3454.0
2025-02-28 14:40:00,560.58,561.11,560.5,560.89,4716.0,557.3999,557.9269,557.3203,557.7081,4716.0
2025-02-28 14:45:00,560.91,561.29,560.64,561.2,6348.0,557.728,558.1059,557.4595,558.0164,6348.0
2025-02-28 14:50:00,561.11,561.42,560.88,561.31,6435.0,557.9269,558.2351,557.6982,558.1257,6435.0
2025-02-28 14:55:00,561.26,561.52,560.99,561.5,3486.0,558.076,558.3346,557.8076,558.3147,3486.0
2025-02-28 15:00:00,561.4,562.08,561.2,562.08,2865.0,558.2152,558.8914,558.0164,558.8914,2865.0
2025-02-28 15:05:00,561.95,562.52,561.95,562.29,8682.0,558.7621,559.3289,558.7621,559.1002,8682.0
2025-02-28 15:10:00,562.33,562.41,561.81,562.19,8697.0,559.14,559.2195,558.6229,559.0008,8697.0
2025-02-28 15:15:00,561.97,562.35,561.79,561.8,6686.0,558.782,559.1598,558.603,558.613,6686.0
2025-02-28 15:20:00,561.72,561.98,561.46,561.91,5999.0,558.5334,558.7919,558.2749,558.7223,5999.0
2025-02-28 15:25:00,562.0,562.82,562.0,562.82,4692.0,558.8118,559.6272,558.8118,559.6272,4692.0
2025-02-28 15:30:00,562.76,562.83,561.78,561.87,10256.0,559.5675,559.6371,558.5931,558.6826,10256.0
2025-02-28 15:35:00,561.8,562.25,561.3,562.0,9162.0,558.613,559.0604,558.1158,558.8118,9162.0
2025-02-28 15:40:00,562.0,562.78,562.0,562.6,17461.0,558.8118,559.5874,558.8118,559.4084,17461.0
2025-02-28 15:45:00,562.53,563.29,562.32,563.26,21263.0,559.3388,560.0945,559.13,560.0647,21263.0
2025-02-28 15:50:00,563.34,564.07,563.05,564.07,29486.0,560.1442,560.8701,559.8559,560.8701,29486.0
2025-02-28 15:55:00,564.17,565.9,564.17,565.84,103869.0,560.9695,562.6897,560.9695,562.63,103869.0
2025-03-03 09:30:00,567.57,569.0,567.42,568.45,11308.0,564.3502,565.7721,564.2011,565.2252,11308.0
2025-03-03 09:35:00,568.45,568.7,567.9,568.25,13536.0,565.2252,565.4738,564.6784,565.0264,13536.0
2025-03-03 09:40:00,568.43,568.63,566.41,566.51,12024.0,565.2054,565.4042,563.1968,563.2962,12024.0
2025-03-03 09:45:00,566.33,566.84,565.94,566.01,15880.0,563.1173,563.6244,562.7295,562.7991,15880.0
2025-03-03 09:50:00,566.19,566.53,565.74,566.41,12941.0,562.9781,563.3161,562.5306,563.1968,12941.0
2025-03-03 09:55:00,566.17,566.19,564.4,564.4,9336.0,562.9582,562.9781,561.1982,561.1982,9336.0
2025-03-03 10:00:00,564.2,564.2,562.56,564.11,16905.0,560.9993,560.9993,559.3687,560.9099,16905.0
2025-03-03 10:05:00,564.18,565.18,563.93,564.25,17881.0,560.9795,561.9738,560.7309,561.0491,17881.0
2025-03-03 10:10:00,564.04,565.33,563.77,564.25,10036.0,560.8403,562.1229,560.5718,561.0491,10036.0
2025-03-03 10:15:00,564.27,564.91,563.92,564.49,14647.0,561.069,561.7053,560.7209,561.2877,14647.0
2025-03-03 10:20:00,565.0,566.42,564.94,565.71,9118.0,561.7948,563.2068,561.7352,562.5008,9118.0
2025-03-03 10:25:00,565.84,566.03,565.43,566.03,4943.0,562.63,562.819,562.2224,562.819,4943.0
2025-03-03 10:30:00,566.22,566.49,565.98,566.25,18659.0,563.0079,563.2764,562.7693,563.0377,18659.0
2025-03-03 10:35:00,566.16,566.18,565.02,565.74,6819.0,562.9482,562.9681,561.8147,562.5306,6819.0
2025-03-03 10:40:00,565.46,567.16,565.46,567.16,2151.0,562.2522,563.9426,562.2522,563.9426,2151.0
2025-03-03 10:45:00,567.02,567.02,565.25,565.31,3345.0,563.8034,563.8034,562.0434,562.1031,3345.0
2025-03-03 10:50:00,565.68,566.32,565.27,566.13,2848.0,562.471,563.1073,562.0633,562.9184,2848.0
2025-03-03 10:55:00,566.33,566.44,565.0,565.13,5614.0,563.1173,563.2266,561.7948,561.9241,5614.0
2025-03-03 11:00:00,564.84,565.61,564.76,564.98,3854.0,561.6357,562.4013,561.5562,561.7749,3854.0
2025-03-03 11:05:00,565.26,565.5,564.58,564.66,1810.0,562.0533,562.292,561.3772,561.4567,1810.0
2025-03-03 11:10:00,564.85,565.03,564.09,564.7,3048.0,561.6457,561.8246,560.89,561.4965,3048.0
2025-03-03 11:15:00,564.82,564.99,564.42,564.56,2200.0,561.6158,561.7849,561.2181,561.3573,2200.0
2025-03-03 11:20:00,564.66,565.05,564.6,564.79,3788.0,561.4567,561.8445,561.3971,561.586,3788.0
2025-03-03 11:25:00,564.81,564.81,563.53,563.57,3369.0,561.6059,561.6059,560.3331,560.3729,3369.0
2025-03-03 11:30:00,563.63,563.95,563.22,563.22,19025.0,560.4326,560.7508,560.0249,560.0249,19025.0
2025-03-03 11:35:00,563.0,563.51,562.65,562.8,6120.0,559.8062,560.3133,559.4581,559.6073,6120.0
2025-03-03 11:40:00,562.82,562.82,562.18,562.32,4536.0,559.6272,559.6272,558.9908,559.13,4536.0
2025-03-03 11:45:00,562.27,563.41,562.22,563.4,3989.0,559.0803,560.2138,559.0306,560.2039,3989.0
2025-03-03 11:50:00,563.72,564.0,563.72,563.86,1526.0,560.5221,560.8005,560.5221,560.6613,1526.0
2025-03-03 11:55:00,563.96,564.3,563.79,564.11,14074.0,560.7607,561.0988,560.5917,560.9099,14074.0
2025-03-03 12:00:00,564.12,564.38,563.78,564.38,6243.0,560.9198,561.1783,560.5817,561.1783,6243.0
2025-03-03 12:05:00,564.45,565.22,564.45,564.83,3183.0,561.2479,562.0136,561.2479,561.6258,3183.0
2025-03-03 12:10:00,564.98,565.55,564.98,565.55,2817.0,561.7749,562.3417,561.7749,562.3417,2817.0
2025-03-03 12:15:00,565.52,565.91,565.3,565.79,4202.0,562.3119,562.6996,562.0931,562.5803,4202.0
2025-03-03 12:20:00,565.78,566.0,565.63,566.0,3847.0,562.5704,562.7891,562.4212,562.7891,3847.0
2025-03-03 12:25:00,565.88,565.88,565.27,565.58,1461.0,562.6698,562.6698,562.0633,562.3715,1461.0
2025-03-03 12:30:00,565.58,565.85,565.46,565.46,2049.0,562.3715,562.64,562.2522,562.2522,2049.0
2025-03-03 12:35:00,565.59,565.71,565.26,565.71,2587.0,562.3815,562.5008,562.0533,562.5008,2587.0
2025-03-03 12:40:00,565.66,565.85,565.66,565.69,862.0,562.4511,562.64,562.4511,562.4809,862.0
2025-03-03 12:45:00,565.37,565.43,564.84,565.43,1161.0,562.1627,562.2224,561.6357,562.2224,1161.0
2025-03-03 12:50:00,564.9,564.98,564.13,564.18,4641.0,561.6954,561.7749,560.9297,560.9795,4641.0
2025-03-03 12:55:00,564.22,564.22,563.26,563.43,3256.0,561.0192,561.0192,560.0647,560.2337,3256.0
2025-03-03 13:00:00,563.47,563.69,563.12,563.12,14947.0,560.2735,560.4922,559.9255,559.9255,14947.0
2025-03-03 13:05:00,563.08,563.1,561.96,562.08,8463.0,559.8857,559.9056,558.7721,558.8914,8463.0
2025-03-03 13:10:00,561.76,561.79,560.9,560.9,12206.0,558.5732,558.603,557.7181,557.7181,12206.0
2025-03-03 13:15:00,560.78,561.17,560.77,560.92,4173.0,557.5987,557.9865,557.5888,557.738,4173.0
2025-03-03 13:20:00,560.74,561.28,560.41,561.0,9053.0,557.559,558.0959,557.2308,557.8175,9053.0
2025-03-03 13:25:00,560.87,560.87,559.0,559.07,2610.0,557.6882,557.6882,555.8288,555.8985,2610.0
2025-03-03 13:30:00,558.99,559.67,558.59,558.78,8020.0,555.8189,556.495,555.4212,555.6101,8020.0
2025-03-03 13:35:00,558.8,559.04,558.43,558.43,8013.0,555.63,555.8686,555.2621,555.2621,8013.0
2025-03-03 13:40:00,558.7,559.37,558.7,559.32,1607.0,555.5305,556.1967,555.5305,556.147,1607.0
2025-03-03 13:45:00,559.15,561.41,559.05,560.02,33525.0,555.978,558.2252,555.8786,556.8431,33525.0
2025-03-03 13:50:00,559.72,560.52,559.64,559.71,5422.0,556.5448,557.3402,556.4652,556.5348,5422.0
2025-03-03 13:55:00,559.44,559.68,558.88,559.58,5954.0,556.2664,556.505,555.7095,556.4056,5954.0
2025-03-03 14:00:00,559.45,560.35,559.45,560.06,8729.0,556.2763,557.1712,556.2763,556.8828,8729.0
2025-03-03 14:05:00,560.09,560.56,559.98,560.3,1978.0,556.9127,557.38,556.8033,557.1215,1978.0
2025-03-03 14:10:00,560.27,560.49,560.04,560.16,4612.0,557.0916,557.3104,556.8629,556.9823,4612.0
2025-03-03 14:15:00,560.16,560.2,559.29,559.58,2135.0,556.9823,557.022,556.1172,556.4056,2135.0
2025-03-03 14:20:00,559.4,559.81,559.32,559.68,4579.0,556.2266,556.6343,556.147,556.505,4579.0
2025-03-03 14:25:00,559.32,559.32,558.9,558.99,2200.0,556.147,556.147,555.7294,555.8189,2200.0
2025-03-03 14:30:00,558.92,560.03,558.92,559.61,4016.0,555.7493,556.853,555.7493,556.4354,4016.0
2025-03-03 14:35:00,559.62,559.74,558.75,559.47,5290.0,556.4453,556.5646,555.5803,556.2962,5290.0
2025-03-03 14:40:00,559.73,560.24,559.72,559.74,5783.0,556.5547,557.0618,556.5448,556.5646,5783.0
2025-03-03 14:45:00,559.79,559.79,558.85,558.86,2926.0,556.6144,556.6144,555.6797,555.6896,2926.0
2025-03-03 14:50:00,558.89,559.09,556.59,557.04,32491.0,555.7195,555.9183,553.4325,553.88,32491.0
2025-03-03 14:55:00,557.19,557.53,555.78,555.92,17228.0,554.0291,554.3672,552.6271,552.7663,17228.0
2025-03-03 15:00:00,555.98,555.98,553.9,554.22,19121.0,552.826,552.826,550.7578,551.076,19121.0
2025-03-03 15:05:00,554.42,554.65,553.28,553.28,7445.0,551.2748,551.5035,550.1413,550.1413,7445.0
2025-03-03 15:10:00,553.2,553.41,552.25,553.1,7971.0,550.0618,550.2706,549.1171,549.9623,7971.0
2025-03-03 15:15:00,553.3,553.75,552.55,552.55,9068.0,550.1612,550.6086,549.4154,549.4154,9068.0
2025-03-03 15:20:00,552.23,552.83,551.78,551.78,11331.0,549.0973,549.6938,548.6498,548.6498,11331.0
2025-03-03 15:25:00,551.95,552.05,550.73,551.2,6422.0,548.8188,548.9183,547.6058,548.0731,6422.0
2025-03-03 15:30:00,551.32,552.48,551.29,551.66,12106.0,548.1924,549.3458,548.1626,548.5305,12106.0
2025-03-03 15:35:00,551.53,551.7,550.84,550.84,15703.0,548.4012,548.5703,547.7151,547.7151,15703.0
2025-03-03 15:40:00,551.04,551.04,549.93,550.67,16742.0,547.914,547.914,546.8103,547.5461,16742.0
2025-03-03 15:45:00,550.69,552.86,550.43,552.46,17042.0,547.566,549.7237,547.3075,549.3259,17042.0
2025-03-03 15:50:00,552.26,552.66,551.66,552.11,19161.0,549.1271,549.5248,548.5305,548.9779,19161.0
2025-03-03 15:55:00,552.2,552.93,552.04,552.91,95819.0,549.0674,549.7933,548.9083,549.7734,95819.0
2025-03-04 09:30:00,546.91,546.92,543.37,543.57,30004.0,543.8074,543.8174,540.2875,540.4864,30004.0
2025-03-04 09:35:00,543.73,545.3,543.73,544.29,19370.0,540.6455,542.2066,540.6455,541.2023,19370.0
2025-03-04 09:40:00,543.84,544.6,542.29,542.68,76186.0,540.7548,541.5105,539.2136,539.6014,76186.0
2025-03-04 09:45:00,542.4,543.59,541.9,542.06,14517.0,539.323,540.5063,538.8259,538.9849,14517.0
2025-03-04 09:50:00,542.06,542.06,540.73,541.06,19207.0,538.9849,538.9849,537.6625,537.9906,19207.0
2025-03-04 09:55:00,541.02,541.4,540.22,540.22,13624.0,537.9508,538.3287,537.1554,537.1554,13624.0
2025-03-04 10:00:00,540.0,540.71,539.4,540.0,20660.0,536.9366,537.6426,536.34,536.9366,20660.0
2025-03-04 10:05:00,540.18,540.59,539.07,539.35,15262.0,537.1156,537.5233,536.0119,536.2903,15262.0
2025-03-04 10:10:00,539.23,540.09,538.59,539.38,20192.0,536.171,537.0261,535.5346,536.3201,20192.0
2025-03-04 10:15:00,539.42,539.51,537.78,538.13,11621.0,536.3599,536.4494,534.7292,535.0772,11621.0
2025-03-04 10:20:00,538.25,538.94,537.58,538.71,12516.0,535.1966,535.8826,534.5304,535.654,12516.0
2025-03-04 10:25:00,538.42,540.0,537.87,539.71,22699.0,535.3656,536.9366,534.8187,536.6483,22699.0
2025-03-04 10:30:00,539.55,540.79,539.51,540.79,22639.0,536.4892,537.7222,536.4494,537.7222,22639.0
2025-03-04 10:35:00,540.56,541.08,539.85,539.96,24039.0,537.4935,538.0105,536.7875,536.8969,24039.0
2025-03-04 10:40:00,539.85,540.72,538.95,539.78,26958.0,536.7875,537.6525,535.8926,536.7179,26958.0
2025-03-04 10:45:00,539.85,540.08,538.52,539.19,18768.0,536.7875,537.0162,535.465,536.1312,18768.0
2025-03-04 10:50:00,539.43,539.43,538.18,538.68,13273.0,536.3699,536.3699,535.127,535.6241,13273.0
2025-03-04 10:55:00,538.57,539.01,538.37,538.74,9931.0,535.5147,535.9522,535.3159,535.6838,9931.0
2025-03-04 11:00:00,538.67,539.12,538.19,538.19,13484.0,535.6142,536.0616,535.1369,535.1369,13484.0
2025-03-04 11:05:00,538.09,538.22,537.06,537.15,14197.0,535.0375,535.1667,534.0133,534.1028,14197.0
2025-03-04 11:10:00,537.37,539.55,537.18,539.55,35773.0,534.3216,536.4892,534.1326,536.4892,35773.0
2025-03-04 11:15:00,539.27,539.85,537.86,538.06,15633.0,536.2108,536.7875,534.8088,535.0076,15633.0
2025-03-04 11:20:00,538.03,539.01,537.57,537.87,13742.0,534.9778,535.9522,534.5204,534.8187,13742.0
2025-03-04 11:25:00,537.72,537.88,537.17,537.55,9619.0,534.6696,534.8287,534.1227,534.5005,9619.0
2025-03-04 11:30:00,537.6,538.44,537.55,538.26,12969.0,534.5502,535.3855,534.5005,535.2065,12969.0
2025-03-04 11:35:00,537.94,538.71,537.92,538.37,7876.0,534.8883,535.654,534.8684,535.3159,7876.0
2025-03-04 11:40:00,538.21,539.82,538.08,539.71,16205.0,535.1568,536.7577,535.0275,536.6483,16205.0
2025-03-04 11:45:00,539.58,540.13,538.99,540.0,12416.0,536.519,537.0659,535.9324,536.9366,12416.0
2025-03-04 11:50:00,539.92,540.47,539.21,540.42,8884.0,536.8571,537.404,536.1511,537.3542,8884.0
2025-03-04 11:55:00,540.17,541.16,540.05,540.85,5354.0,537.1057,538.0901,536.9863,537.7818,5354.0
2025-03-04 12:00:00,540.72,541.57,540.46,541.35,6602.0,537.6525,538.4977,537.394,538.279,6602.0
2025-03-04 12:05:00,541.24,541.31,540.35,540.89,14843.0,538.1696,538.2392,537.2846,537.8216,14843.0
2025-03-04 12:10:00,540.93,541.93,540.93,541.55,9142.0,537.8614,538.8557,537.8614,538.4778,9142.0
2025-03-04 12:15:00,541.5,541.86,541.38,541.7,8399.0,538.4281,538.7861,538.3088,538.627,8399.0
2025-03-04 12:20:00,541.64,542.66,541.5,542.44,8500.0,538.5673,539.5815,538.4281,539.3628,8500.0
2025-03-04 12:25:00,542.54,544.22,542.54,543.64,10376.0,539.4622,541.1327,539.4622,540.556,10376.0
2025-03-04 12:30:00,543.52,543.81,542.75,543.81,16273.0,540.4367,540.725,539.671,540.725,16273.0
2025-03-04 12:35:00,543.94,544.45,543.92,544.37,6874.0,540.8543,541.3614,540.8344,541.2818,6874.0
2025-03-04 12:40:00,544.51,544.7,543.3,544.15,34002.0,541.421,541.61,540.2179,541.0631,34002.0
2025-03-04 12:45:00,544.48,545.04,544.22,544.32,7513.0,541.3912,541.948,541.1327,541.2321,7513.0
2025-03-04 12:50:00,544.07,544.08,542.93,543.87,8920.0,540.9835,540.9935,539.85,540.7847,8920.0
2025-03-04 12:55:00,543.86,543.9,542.86,543.07,4058.0,540.7747,540.8145,539.7804,539.9892,4058.0
2025-03-04 13:00:00,543.09,544.13,543.08,543.86,3058.0,540.0091,541.0432,539.9992,540.7747,3058.0
2025-03-04 13:05:00,544.13,545.16,543.92,544.95,7681.0,541.0432,542.0674,540.8344,541.8586,7681.0
2025-03-04 13:10:00,545.79,546.46,545.63,546.46,3217.0,542.6938,543.36,542.5347,543.36,3217.0
2025-03-04 13:15:00,546.17,546.18,545.04,545.69,7138.0,543.0716,543.0816,541.948,542.5944,7138.0
2025-03-04 13:20:00,545.73,545.73,544.64,544.96,2792.0,542.6341,542.6341,541.5503,541.8685,2792.0
2025-03-04 13:25:00,545.06,545.29,544.7,544.94,2357.0,541.9679,542.1966,541.61,541.8486,2357.0
2025-03-04 13:30:00,544.57,545.7,544.46,545.47,6292.0,541.4807,542.6043,541.3713,542.3756,6292.0
2025-03-04 13:35:00,545.48,546.11,545.12,546.11,3516.0,542.3855,543.012,542.0276,543.012,3516.0
2025-03-04 13:40:00,546.19,546.65,546.0,546.36,4514.0,543.0915,543.5489,542.9026,543.2606,4514.0
2025-03-04 13:45:00,546.42,547.17,546.39,546.65,5806.0,543.3202,544.066,543.2904,543.5489,5806.0
2025-03-04 13:50:00,546.3,547.43,546.3,547.28,4783.0,543.2009,544.3245,543.2009,544.1753,4783.0
2025-03-04 13:55:00,547.15,548.14,547.15,547.87,959.0,544.0461,545.0305,544.0461,544.762,959.0
2025-03-04 14:00:00,547.87,549.07,547.87,548.94,4714.0,544.762,545.9552,544.762,545.8259,4714.0
2025-03-04 14:05:00,549.02,550.13,548.82,549.81,8879.0,545.9055,547.0092,545.7066,546.691,8879.0
2025-03-04 14:10:00,549.8,549.8,549.17,549.39,3794.0,546.681,546.681,546.0546,546.2734,3794.0
2025-03-04 14:15:00,549.45,549.88,549.16,549.62,4465.0,546.333,546.7606,546.0447,546.5021,4465.0
2025-03-04 14:20:00,549.57,550.45,549.5,550.11,2876.0,546.4523,547.3274,546.3827,546.9893,2876.0
2025-03-04 14:25:00,550.29,550.29,549.15,549.15,5597.0,547.1683,547.1683,546.0347,546.0347,5597.0
2025-03-04 14:30:00,549.19,549.34,548.41,548.66,6795.0,546.0745,546.2236,545.2989,545.5475,6795.0
2025-03-04 14:35:00,548.4,549.47,548.4,549.21,8159.0,545.289,546.3529,545.289,546.0944,8159.0
2025-03-04 14:40:00,549.42,549.68,549.02,549.54,6376.0,546.3032,546.5617,545.9055,546.4225,6376.0
2025-03-04 14:45:00,549.39,549.95,549.23,549.54,13019.0,546.2734,546.8302,546.1143,546.4225,13019.0
2025-03-04 14:50:00,549.79,550.26,549.74,549.83,1772.0,546.6711,547.1384,546.6214,546.7109,1772.0
2025-03-04 14:55:00,550.37,550.37,549.8,550.31,3027.0,547.2478,547.2478,546.681,547.1881,3027.0
2025-03-04 15:00:00,550.52,550.78,549.51,549.69,7605.0,547.397,547.6555,546.3927,546.5717,7605.0
2025-03-04 15:05:00,549.66,550.2,549.45,549.87,5323.0,546.5418,547.0788,546.333,546.7506,5323.0
2025-03-04 15:10:00,549.93,550.56,549.93,550.26,2469.0,546.8103,547.4367,546.8103,547.1384,2469.0
2025-03-04 15:15:00,550.67,551.13,550.23,551.03,3343.0,547.5461,548.0035,547.1086,547.9041,3343.0
2025-03-04 15:20:00,551.11,552.92,551.11,552.9,11652.0,547.9836,549.7833,547.9836,549.7635,11652.0
2025-03-04 15:25:00,552.8,552.8,551.36,551.38,10040.0,549.664,549.664,548.2322,548.2521,10040.0
2025-03-04 15:30:00,551.27,551.27,547.45,548.07,17154.0,548.1427,548.1427,544.3444,544.9609,17154.0
2025-03-04 15:35:00,548.2,548.67,547.56,547.86,13064.0,545.0901,545.5574,544.4537,544.752,13064.0
2025-03-04 15:40:00,547.85,548.04,546.76,547.62,10783.0,544.7421,544.931,543.6583,544.5134,10783.0
2025-03-04 15:45:00,548.09,548.17,546.31,546.37,12022.0,544.9807,545.0603,543.2108,543.2705,12022.0
2025-03-04 15:50:00,546.42,546.42,543.7,544.74,38283.0,543.3202,543.3202,540.6156,541.6497,38283.0
2025-03-04 15:55:00,544.84,544.98,544.2,544.33,59179.0,541.7492,541.8884,541.1128,541.2421,59179.0
2025-03-05 09:30:00,544.95,545.32,543.88,544.46,19208.0,541.8586,542.2265,540.7946,541.3713,19208.0
2025-03-05 09:35:00,544.59,546.1,543.84,546.09,10195.0,541.5006,543.002,540.7548,542.9921,10195.0
2025-03-05 09:40:00,546.28,548.03,546.28,547.18,10204.0,543.181,544.9211,543.181,544.0759,10204.0
2025-03-05 09:45:00,547.13,547.73,545.85,545.87,23847.0,544.0262,544.6228,542.7534,542.7733,23847.0
2025-03-05 09:50:00,545.75,547.18,545.66,545.93,17106.0,542.654,544.0759,542.5645,542.833,17106.0
2025-03-05 09:55:00,545.92,546.32,544.41,545.37,17241.0,542.823,543.2208,541.3216,542.2762,17241.0
2025-03-05 10:00:00,545.22,548.66,545.21,547.01,32846.0,542.127,545.5475,542.1171,543.9069,32846.0
2025-03-05 10:05:00,547.36,548.3,546.7,547.61,11785.0,544.2549,545.1895,543.5986,544.5035,11785.0
2025-03-05 10:10:00,547.81,547.81,546.34,546.34,9669.0,544.7023,544.7023,543.2407,543.2407,9669.0
2025-03-05 10:15:00,546.65,546.65,545.04,545.05,9372.0,543.5489,543.5489,541.948,541.958,9372.0
2025-03-05 10:20:00,545.01,545.75,544.14,544.62,11955.0,541.9182,542.654,541.0531,541.5304,11955.0
2025-03-05 10:25:00,544.44,544.99,544.29,544.43,7293.0,541.3514,541.8983,541.2023,541.3415,7293.0
2025-03-05 10:30:00,544.54,545.34,544.14,544.9,10550.0,541.4509,542.2463,541.0531,541.8088,10550.0
2025-03-05 10:35:00,544.94,546.39,544.81,546.12,2862.0,541.8486,543.2904,541.7193,543.0219,2862.0
2025-03-05 10:40:00,545.86,545.86,545.06,545.53,12856.0,542.7634,542.7634,541.9679,542.4353,12856.0
2025-03-05 10:45:00,545.77,546.09,544.44,544.63,25219.0,542.6739,542.9921,541.3514,541.5404,25219.0
2025-03-05 10:50:00,544.53,545.75,544.01,545.57,10680.0,541.4409,542.654,540.9239,542.475,10680.0
2025-03-05 10:55:00,545.39,545.92,544.73,544.93,13323.0,542.2961,542.823,541.6398,541.8387,13323.0
2025-03-05 11:00:00,544.53,544.71,543.5,544.12,19921.0,541.4409,541.6199,540.4168,541.0333,19921.0
2025-03-05 11:05:00,543.98,544.34,543.49,543.68,10204.0,540.8941,541.252,540.4068,540.5958,10204.0
2025-03-05 11:10:00,543.72,543.72,542.16,543.27,14150.0,540.6355,540.6355,539.0844,540.1881,14150.0
2025-03-05 11:15:00,542.91,543.17,542.37,542.5,8550.0,539.8301,540.0886,539.2932,539.4225,8550.0
2025-03-05 11:20:00,542.31,542.72,542.25,542.71,10075.0,539.2335,539.6412,539.1739,539.6313,10075.0
2025-03-05 11:25:00,542.86,542.97,541.95,542.54,8555.0,539.7804,539.8898,538.8756,539.4622,8555.0
2025-03-05 11:30:00,542.45,542.45,541.33,541.33,5480.0,539.3727,539.3727,538.2591,538.2591,5480.0
2025-03-05 11:35:00,541.27,542.54,541.18,542.54,3711.0,538.1994,539.4622,538.1099,539.4622,3711.0
2025-03-05 11:40:00,542.1,542.1,541.4,541.52,3467.0,539.0247,539.0247,538.3287,538.448,3467.0
2025-03-05 11:45:00,541.61,542.0,541.19,542.0,941.0,538.5375,538.9253,538.1199,538.9253,941.0
2025-03-05 11:50:00,541.61,541.61,541.07,541.37,1358.0,538.5375,538.5375,538.0006,538.2989,1358.0
2025-03-05 11:55:00,541.99,544.22,541.6,543.66,54249.0,538.9153,541.1327,538.5276,540.5759,54249.0
2025-03-05 12:00:00,543.38,545.27,543.38,543.63,29492.0,540.2975,542.1767,540.2975,540.546,29492.0
2025-03-05 12:05:00,543.72,544.06,543.38,543.99,6785.0,540.6355,540.9736,540.2975,540.904,6785.0
2025-03-05 12:10:00,544.04,544.36,543.48,543.48,2801.0,540.9537,541.2719,540.3969,540.3969,2801.0
2025-03-05 12:15:00,543.8,544.3,543.45,543.93,10370.0,540.7151,541.2122,540.3671,540.8443,10370.0
2025-03-05 12:20:00,544.02,544.88,544.02,544.88,7652.0,540.9338,541.7889,540.9338,541.7889,7652.0
2025-03-05 12:25:00,544.41,544.88,544.3,544.88,3462.0,541.3216,541.7889,541.2122,541.7889,3462.0
2025-03-05 12:30:00,544.96,545.47,544.96,545.05,2664.0,541.8685,542.3756,541.8685,541.958,2664.0
2025-03-05 12:35:00,545.0,545.59,544.8,545.46,3444.0,541.9083,542.4949,541.7094,542.3657,3444.0
2025-03-05 12:40:00,545.72,545.79,545.33,545.58,6769.0,542.6242,542.6938,542.2364,542.485,6769.0
2025-03-05 12:45:00,545.67,545.71,544.58,545.62,4596.0,542.5745,542.6142,541.4907,542.5248,4596.0
2025-03-05 12:50:00,545.73,546.77,545.73,546.6,12721.0,542.6341,543.6682,542.6341,543.4992,12721.0
2025-03-05 12:55:00,546.03,546.8,546.03,546.79,4915.0,542.9324,543.6981,542.9324,543.6881,4915.0
2025-03-05 13:00:00,546.79,547.19,546.51,546.92,24377.0,543.6881,544.0858,543.4097,543.8174,24377.0
2025-03-05 13:05:00,546.89,547.34,544.31,544.76,31943.0,543.7875,544.235,541.2222,541.6696,31943.0
2025-03-05 13:10:00,544.91,545.89,544.91,545.42,5579.0,541.8188,542.7932,541.8188,542.3259,5579.0
2025-03-05 13:15:00,545.47,545.66,545.39,545.39,7453.0,542.3756,542.5645,542.2961,542.2961,7453.0
2025-03-05 13:20:00,546.08,546.12,545.59,546.08,4075.0,542.9821,543.0219,542.4949,542.9821,4075.0
2025-03-05 13:25:00,546.01,546.47,545.78,546.1,5103.0,542.9125,543.3699,542.6838,543.002,5103.0
2025-03-05 13:30:00,545.79,546.49,545.01,545.48,10845.0,542.6938,543.3898,541.9182,542.3855,10845.0
2025-03-05 13:35:00,545.12,545.74,544.97,545.66,3994.0,542.0276,542.6441,541.8784,542.5645,3994.0
2025-03-05 13:40:00,545.67,545.67,544.98,544.98,2488.0,542.5745,542.5745,541.8884,541.8884,2488.0
2025-03-05 13:45:00,545.04,546.73,545.04,546.54,3762.0,541.948,543.6285,541.948,543.4395,3762.0
2025-03-05 13:50:00,546.67,547.15,546.62,546.98,121387.0,543.5688,544.0461,543.5191,543.877,121387.0
2025-03-05 13:55:00,546.95,547.72,546.89,547.72,5730.0,543.8472,544.6128,543.7875,544.6128,5730.0
2025-03-05 14:00:00,547.94,548.99,547.55,548.99,12733.0,544.8316,545.8756,544.4438,545.8756,12733.0
2025-03-05 14:05:00,548.97,550.57,548.87,550.57,16840.0,545.8557,547.4467,545.7563,547.4467,16840.0
2025-03-05 14:10:00,550.33,550.91,550.0,550.91,4838.0,547.208,547.7847,546.8799,547.7847,4838.0
2025-03-05 14:15:00,551.08,551.21,549.82,549.82,7234.0,547.9538,548.083,546.7009,546.7009,7234.0
2025-03-05 14:20:00,549.65,550.8,549.47,550.69,4181.0,546.5319,547.6754,546.3529,547.566,4181.0
2025-03-05 14:25:00,550.73,550.75,549.85,549.85,6250.0,547.6058,547.6256,546.7308,546.7308,6250.0
2025-03-05 14:30:00,550.22,550.48,549.98,550.37,5934.0,547.0987,547.3572,546.86,547.2478,5934.0
2025-03-05 14:35:00,550.45,550.57,549.4,550.57,5897.0,547.3274,547.4467,546.2833,547.4467,5897.0
2025-03-05 14:40:00,550.28,550.57,549.89,549.9,5601.0,547.1583,547.4467,546.7705,546.7805,5601.0
2025-03-05 14:45:00,549.96,550.47,549.96,550.47,2753.0,546.8401,547.3472,546.8401,547.3472,2753.0
2025-03-05 14:50:00,550.72,550.88,550.4,550.74,2400.0,547.5958,547.7549,547.2776,547.6157,2400.0
2025-03-05 14:55:00,550.81,550.82,549.97,549.99,4415.0,547.6853,547.6953,546.8501,546.87,4415.0
2025-03-05 15:00:00,550.12,551.37,550.12,551.15,8811.0,546.9992,548.2421,546.9992,548.0234,8811.0
2025-03-05 15:05:00,551.02,551.74,550.86,551.5,8703.0,547.8941,548.61,547.735,548.3714,8703.0
2025-03-05 15:10:00,551.43,551.62,551.17,551.62,4124.0,548.3018,548.4907,548.0433,548.4907,4124.0
2025-03-05 15:15:00,551.52,551.6,549.38,549.96,9584.0,548.3913,548.4708,546.2634,546.8401,9584.0
2025-03-05 15:20:00,550.26,550.61,549.57,550.13,8651.0,547.1384,547.4864,546.4523,547.0092,8651.0
2025-03-05 15:25:00,549.97,551.36,549.97,551.3,3205.0,546.8501,548.2322,546.8501,548.1725,3205.0
2025-03-05 15:30:00,551.05,551.05,550.09,550.67,13042.0,547.9239,547.9239,546.9694,547.5461,13042.0
2025-03-05 15:35:00,550.57,550.76,550.03,550.76,6429.0,547.4467,547.6356,546.9097,547.6356,6429.0
2025-03-05 15:40:00,550.7,551.28,550.54,551.13,22000.0,547.5759,548.1526,547.4168,548.0035,22000.0
2025-03-05 15:45:00,551.23,551.23,550.22,550.54,14643.0,548.1029,548.1029,547.0987,547.4168,14643.0
2025-03-05 15:50:00,550.4,550.75,548.96,550.4,46142.0,547.2776,547.6256,545.8458,547.2776,46142.0
2025-03-05 15:55:00,550.39,551.5,550.25,550.97,147611.0,547.2677,548.3714,547.1285,547.8444,147611.0
2025-03-06 09:30:00,544.35,545.67,543.49,544.08,13513.0,541.262,542.5745,540.4068,540.9935,13513.0
2025-03-06 09:35:00,544.06,544.2,543.33,543.84,17279.0,540.9736,541.1128,540.2477,540.7548,17279.0
2025-03-06 09:40:00,543.67,543.78,541.51,541.9,33250.0,540.5858,540.6952,538.4381,538.8259,33250.0
2025-03-06 09:45:00,541.91,544.15,541.91,544.05,12175.0,538.8358,541.0631,538.8358,540.9637,12175.0
2025-03-06 09:50:00,543.98,545.73,543.98,544.26,20971.0,540.8941,542.6341,540.8941,541.1725,20971.0
2025-03-06 09:55:00,544.1,544.47,543.31,543.61,9517.0,541.0134,541.3813,540.2279,540.5262,9517.0
2025-03-06 10:00:00,543.44,545.95,543.24,545.65,15130.0,540.3571,542.8529,540.1583,542.5546,15130.0
2025-03-06 10:05:00,545.69,546.98,545.69,546.55,27909.0,542.5944,543.877,542.5944,543.4495,27909.0
2025-03-06 10:10:00,546.54,547.01,546.17,546.88,10191.0,543.4395,543.9069,543.0716,543.7776,10191.0
2025-03-06 10:15:00,546.74,547.43,546.64,547.13,8684.0,543.6384,544.3245,543.539,544.0262,8684.0
2025-03-06 10:20:00,546.99,547.51,546.15,546.29,18204.0,543.887,544.404,543.0517,543.1909,18204.0
2025-03-06 10:25:00,546.12,547.49,545.1,547.07,16542.0,543.0219,544.3841,542.0077,543.9665,16542.0
2025-03-06 10:30:00,547.13,547.48,546.62,547.04,6058.0,544.0262,544.3742,543.5191,543.9367,6058.0
2025-03-06 10:35:00,546.97,548.76,546.89,548.55,5289.0,543.8671,545.6469,543.7875,545.4381,5289.0
2025-03-06 10:40:00,548.51,549.14,548.19,549.01,11015.0,545.3984,546.0248,545.0802,545.8955,11015.0
2025-03-06 10:45:00,548.95,549.25,548.08,548.08,11524.0,545.8359,546.1342,544.9708,544.9708,11524.0
2025-03-06 10:50:00,548.01,548.01,546.77,546.8,6477.0,544.9012,544.9012,543.6682,543.6981,6477.0
2025-03-06 10:55:00,546.94,548.39,546.65,548.21,14428.0,543.8373,545.279,543.5489,545.1001,14428.0
2025-03-06 11:00:00,548.53,548.98,548.21,548.61,7807.0,545.4182,545.8657,545.1001,545.4978,7807.0
2025-03-06 11:05:00,548.58,549.65,548.44,549.41,5881.0,545.468,546.5319,545.3288,546.2933,5881.0
2025-03-06 11:10:00,549.52,549.63,548.38,548.66,7652.0,546.4026,546.512,545.2691,545.5475,7652.0
2025-03-06 11:15:00,548.73,549.09,548.33,548.56,6548.0,545.6171,545.9751,545.2194,545.4481,6548.0
2025-03-06 11:20:00,548.6,548.6,547.79,548.14,3469.0,545.4878,545.4878,544.6824,545.0305,3469.0
2025-03-06 11:25:00,548.36,548.94,547.25,548.38,20281.0,545.2492,545.8259,544.1455,545.2691,20281.0
2025-03-06 11:30:00,548.31,549.74,547.82,548.21,14359.0,545.1995,546.6214,544.7123,545.1001,14359.0
2025-03-06 11:35:00,548.68,548.68,546.87,547.06,13586.0,545.5674,545.5674,543.7677,543.9566,13586.0
2025-03-06 11:40:00,546.99,547.19,546.62,546.62,2049.0,543.887,544.0858,543.5191,543.5191,2049.0
2025-03-06 11:45:00,547.06,547.13,546.55,546.55,7457.0,543.9566,544.0262,543.4495,543.4495,7457.0
2025-03-06 11:50:00,546.39,546.39,545.48,545.72,5504.0,543.2904,543.2904,542.3855,542.6242,5504.0
2025-03-06 11:55:00,545.5,545.54,544.75,544.75,3627.0,542.4054,542.4452,541.6597,541.6597,3627.0
2025-03-06 12:00:00,544.5,545.29,543.93,544.02,8799.0,541.4111,542.1966,540.8443,540.9338,8799.0
2025-03-06 12:05:00,543.92,544.19,543.2,544.04,10225.0,540.8344,541.1029,540.1185,540.9537,10225.0
2025-03-06 12:10:00,544.24,544.24,543.4,543.42,3902.0,541.1526,541.1526,540.3173,540.3372,3902.0
2025-03-06 12:15:00,543.49,543.96,542.96,543.6,3825.0,540.4068,540.8742,539.8798,540.5162,3825.0
2025-03-06 12:20:00,544.15,544.48,543.68,543.68,4812.0,541.0631,541.3912,540.5958,540.5958,4812.0
2025-03-06 12:25:00,543.52,543.52,542.55,542.83,4475.0,540.4367,540.4367,539.4722,539.7506,4475.0
2025-03-06 12:30:00,542.92,544.05,542.66,542.93,9042.0,539.8401,540.9637,539.5815,539.85,9042.0
2025-03-06 12:35:00,542.85,542.87,542.27,542.32,3461.0,539.7705,539.7904,539.1938,539.2435,3461.0
2025-03-06 12:40:00,542.19,543.24,542.19,542.4,14326.0,539.1142,540.1583,539.1142,539.323,14326.0
2025-03-06 12:45:00,542.33,542.37,541.15,541.4,5612.0,539.2534,539.2932,538.0801,538.3287,5612.0
2025-03-06 12:50:00,541.51,541.69,541.13,541.57,5823.0,538.4381,538.617,538.0602,538.4977,5823.0
2025-03-06 12:55:00,541.62,542.98,541.57,542.6,5400.0,538.5474,539.8997,538.4977,539.5219,5400.0
2025-03-06 13:00:00,542.64,542.88,542.08,542.31,8067.0,539.5617,539.8003,539.0048,539.2335,8067.0
2025-03-06 13:05:00,542.42,542.7,541.89,542.25,4399.0,539.3429,539.6213,538.8159,539.1739,4399.0
2025-03-06 13:10:00,542.29,542.72,541.94,542.46,2123.0,539.2136,539.6412,538.8656,539.3827,2123.0
2025-03-06 13:15:00,542.82,543.87,542.81,543.87,2844.0,539.7406,540.7847,539.7307,540.7847,2844.0
2025-03-06 13:20:00,543.6,543.93,543.35,543.93,3337.0,540.5162,540.8443,540.2676,540.8443,3337.0
2025-03-06 13:25:00,543.98,543.98,542.53,542.57,2436.0,540.8941,540.8941,539.4523,539.4921,2436.0
2025-03-06 13:30:00,542.78,543.28,542.63,542.63,3721.0,539.7009,540.198,539.5517,539.5517,3721.0
2025-03-06 13:35:00,542.75,542.75,541.18,541.18,3931.0,539.671,539.671,538.1099,538.1099,3931.0
2025-03-06 13:40:00,541.08,541.08,540.45,540.97,3517.0,538.0105,538.0105,537.3841,537.9011,3517.0
2025-03-06 13:45:00,540.83,541.9,540.83,541.5,3972.0,537.7619,538.8259,537.7619,538.4281,3972.0
2025-03-06 13:50:00,541.48,542.31,541.47,541.79,4111.0,538.4082,539.2335,538.3983,538.7165,4111.0
2025-03-06 13:55:00,541.75,541.94,541.4,541.53,12334.0,538.6767,538.8656,538.3287,538.458,12334.0
2025-03-06 14:00:00,541.38,541.8,540.94,540.95,11888.0,538.3088,538.7264,537.8713,537.8812,11888.0
2025-03-06 14:05:00,541.04,541.38,540.68,541.16,4183.0,537.9707,538.3088,537.6128,538.0901,4183.0
2025-03-06 14:10:00,541.45,542.04,541.45,541.76,7364.0,538.3784,538.9651,538.3784,538.6866,7364.0
2025-03-06 14:15:00,541.72,542.15,541.06,541.12,24288.0,538.6469,539.0744,537.9906,538.0503,24288.0
2025-03-06 14:20:00,541.21,541.41,540.87,541.31,6188.0,538.1398,538.3386,537.8017,538.2392,6188.0
2025-03-06 14:25:00,540.91,541.09,540.3,540.54,5265.0,537.8415,538.0204,537.2349,537.4736,5265.0
2025-03-06 14:30:00,540.36,541.06,540.18,540.66,18170.0,537.2946,537.9906,537.1156,537.5929,18170.0
2025-03-06 14:35:00,540.64,541.32,540.6,541.12,3692.0,537.573,538.2491,537.5332,538.0503,3692.0
2025-03-06 14:40:00,541.14,542.55,541.14,542.11,6727.0,538.0702,539.4722,538.0702,539.0347,6727.0
2025-03-06 14:45:00,542.46,544.86,542.46,544.28,28117.0,539.3827,541.7691,539.3827,541.1924,28117.0
2025-03-06 14:50:00,544.48,546.06,544.36,545.16,14059.0,541.3912,542.9623,541.2719,542.0674,14059.0
2025-03-06 14:55:00,544.69,544.69,541.31,541.41,8964.0,541.6,541.6,538.2392,538.3386,8964.0
2025-03-06 15:00:00,541.3,542.46,541.15,542.38,26324.0,538.2293,539.3827,538.0801,539.3031,26324.0
2025-03-06 15:05:00,542.4,543.25,542.25,542.65,5541.0,539.323,540.1682,539.1739,539.5716,5541.0
2025-03-06 15:10:00,543.07,543.7,542.74,543.7,11578.0,539.9892,540.6156,539.6611,540.6156,11578.0
2025-03-06 15:15:00,543.54,543.92,542.72,543.55,7242.0,540.4566,540.8344,539.6412,540.4665,7242.0
2025-03-06 15:20:00,543.6,543.89,541.85,542.28,6534.0,540.5162,540.8046,538.7761,539.2037,6534.0
2025-03-06 15:25:00,542.28,543.74,542.21,543.67,8476.0,539.2037,540.6554,539.1341,540.5858,8476.0
2025-03-06 15:30:00,543.82,544.9,543.46,543.84,18141.0,540.735,541.8088,540.377,540.7548,18141.0
2025-03-06 15:35:00,543.59,544.18,543.13,543.13,18773.0,540.5063,541.0929,540.0489,540.0489,18773.0
2025-03-06 15:40:00,542.95,543.16,541.82,542.04,10892.0,539.8699,540.0787,538.7463,538.9651,10892.0
2025-03-06 15:45:00,541.72,543.21,541.72,543.21,14896.0,538.6469,540.1284,538.6469,540.1284,14896.0
2025-03-06 15:50:00,543.4,544.04,542.57,543.11,43308.0,540.3173,540.9537,539.4921,540.029,43308.0
2025-03-06 15:55:00,543.29,543.45,542.01,542.35,100712.0,540.208,540.3671,538.9352,539.2733,100712.0
2025-03-07 09:30:00,540.96,541.91,540.74,541.6,15105.0,537.8912,538.8358,537.6724,538.5276,15105.0
2025-03-07 09:35:00,541.46,541.46,540.35,540.4,10605.0,538.3883,538.3883,537.2846,537.3344,10605.0
2025-03-07 09:40:00,541.25,542.65,541.25,542.16,11029.0,538.1795,539.5716,538.1795,539.0844,11029.0
2025-03-07 09:45:00,542.06,544.08,542.05,544.06,14031.0,538.9849,540.9935,538.975,540.9736,14031.0
2025-03-07 09:50:00,544.11,545.11,544.11,544.96,3993.0,541.0233,542.0176,541.0233,541.8685,3993.0
2025-03-07 09:55:00,544.91,545.11,543.45,543.59,11032.0,541.8188,542.0176,540.3671,540.5063,11032.0
2025-03-07 10:00:00,543.34,544.95,542.42,544.51,18438.0,540.2577,541.8586,539.3429,541.421,18438.0
2025-03-07 10:05:00,544.39,544.52,543.35,543.35,6378.0,541.3017,541.431,540.2676,540.2676,6378.0
2025-03-07 10:10:00,543.64,543.64,541.28,541.3,6870.0,540.556,540.556,538.2094,538.2293,6870.0
2025-03-07 10:15:00,540.71,541.02,539.73,539.73,11648.0,537.6426,537.9508,536.6682,536.6682,11648.0
2025-03-07 10:20:00,539.97,541.5,539.9,541.15,5199.0,536.9068,538.4281,536.8372,538.0801,5199.0
2025-03-07 10:25:00,540.76,541.31,540.56,540.62,2452.0,537.6923,538.2392,537.4935,537.5531,2452.0
2025-03-07 10:30:00,540.75,540.75,539.12,539.31,7316.0,537.6824,537.6824,536.0616,536.2505,7316.0
2025-03-07 10:35:00,539.24,539.24,537.76,538.06,12631.0,536.1809,536.1809,534.7093,535.0076,12631.0
2025-03-07 10:40:00,538.01,538.73,537.59,538.54,9503.0,534.9579,535.6738,534.5403,535.4849,9503.0
2025-03-07 10:45:00,538.49,541.82,538.21,540.93,53760.0,535.4352,538.7463,535.1568,537.8614,53760.0
2025-03-07 10:50:00,540.98,541.2,538.48,539.13,14659.0,537.9111,538.1298,535.4253,536.0716,14659.0
2025-03-07 10:55:00,539.74,539.84,538.99,539.22,2108.0,536.6781,536.7775,535.9324,536.1611,2108.0
2025-03-07 11:00:00,539.02,539.59,538.71,539.45,7621.0,535.9622,536.529,535.654,536.3898,7621.0
2025-03-07 11:05:00,539.07,539.36,538.75,538.9,4002.0,536.0119,536.3003,535.6937,535.8429,4002.0
2025-03-07 11:10:00,538.99,539.17,538.57,538.93,8869.0,535.9324,536.1113,535.5147,535.8727,8869.0
2025-03-07 11:15:00,538.95,538.95,538.21,538.29,6119.0,535.8926,535.8926,535.1568,535.2363,6119.0
2025-03-07 11:20:00,538.2,538.42,537.21,537.27,5285.0,535.1468,535.3656,534.1625,534.2221,5285.0
2025-03-07 11:25:00,537.05,537.31,536.2,536.26,15410.0,534.0034,534.2619,533.1582,533.2178,15410.0
2025-03-07 11:30:00,536.35,536.56,535.82,535.82,10703.0,533.3073,533.5161,532.7803,532.7803,10703.0
2025-03-07 11:35:00,535.97,535.97,535.14,535.14,3969.0,532.9295,532.9295,532.1042,532.1042,3969.0
2025-03-07 11:40:00,535.37,535.37,534.35,534.91,6512.0,532.3329,532.3329,531.3187,531.8755,6512.0
2025-03-07 11:45:00,534.99,535.11,534.19,534.52,5321.0,531.9551,532.0744,531.1596,531.4877,5321.0
2025-03-07 11:50:00,534.58,534.64,533.79,534.52,5704.0,531.5474,531.607,530.7619,531.4877,5704.0
2025-03-07 11:55:00,534.57,535.05,534.57,535.05,2938.0,531.5374,532.0147,531.5374,532.0147,2938.0
2025-03-07 12:00:00,534.98,536.46,534.98,535.38,10202.0,531.9451,533.4167,531.9451,532.3428,10202.0
2025-03-07 12:05:00,535.55,535.95,534.5,534.61,13906.0,532.5119,532.9096,531.4678,531.5772,13906.0
2025-03-07 12:10:00,534.77,535.2,534.44,535.19,4835.0,531.7363,532.1639,531.4082,532.1539,4835.0
2025-03-07 12:15:00,535.14,535.14,533.99,534.08,4638.0,532.1042,532.1042,530.9607,531.0502,4638.0
2025-03-07 12:20:00,534.27,535.44,534.1,535.44,14528.0,531.2391,532.4025,531.0701,532.4025,14528.0
2025-03-07 12:25:00,535.29,535.95,535.15,535.95,3525.0,532.2534,532.9096,532.1141,532.9096,3525.0
2025-03-07 12:30:00,535.63,537.67,535.29,537.59,19826.0,532.5914,534.6199,532.2534,534.5403,19826.0
2025-03-07 12:35:00,537.46,538.58,537.36,537.85,13816.0,534.411,535.5247,534.3116,534.7988,13816.0
2025-03-07 12:40:00,537.79,539.55,537.79,539.55,2569.0,534.7392,536.4892,534.7392,536.4892,2569.0
2025-03-07 12:45:00,539.88,540.76,539.69,539.88,11766.0,536.8173,537.6923,536.6284,536.8173,11766.0
2025-03-07 12:50:00,540.22,541.6,540.14,541.6,4865.0,537.1554,538.5276,537.0758,538.5276,4865.0
2025-03-07 12:55:00,541.77,541.77,538.91,539.54,14625.0,538.6966,538.6966,535.8528,536.4792,14625.0
2025-03-07 13:00:00,539.68,542.07,539.62,541.8,8075.0,536.6184,538.9949,536.5588,538.7264,8075.0
2025-03-07 13:05:00,541.82,543.01,541.76,541.77,6011.0,538.7463,539.9296,538.6866,538.6966,6011.0
2025-03-07 13:10:00,542.1,542.46,541.11,542.22,5729.0,539.0247,539.3827,538.0403,539.144,5729.0
2025-03-07 13:15:00,542.26,542.79,542.26,542.75,2954.0,539.1838,539.7108,539.1838,539.671,2954.0
2025-03-07 13:20:00,542.46,543.21,541.92,541.92,3083.0,539.3827,540.1284,538.8457,538.8457,3083.0
2025-03-07 13:25:00,542.05,542.39,541.45,541.62,3574.0,538.975,539.3131,538.3784,538.5474,3574.0
2025-03-07 13:30:00,541.73,542.15,541.52,541.78,2248.0,538.6568,539.0744,538.448,538.7065,2248.0
2025-03-07 13:35:00,542.06,543.52,542.06,543.51,4255.0,538.9849,540.4367,538.9849,540.4267,4255.0
2025-03-07 13:40:00,543.89,543.97,543.0,543.31,4380.0,540.8046,540.8841,539.9196,540.2279,4380.0
2025-03-07 13:45:00,543.6,544.44,543.6,543.61,3796.0,540.5162,541.3514,540.5162,540.5262,3796.0
2025-03-07 13:50:00,543.53,544.67,543.53,544.67,5348.0,540.4466,541.5801,540.4466,541.5801,5348.0
2025-03-07 13:55:00,544.42,545.05,544.19,544.95,5496.0,541.3316,541.958,541.1029,541.8586,5496.0
2025-03-07 14:00:00,545.14,545.58,545.05,545.31,7248.0,542.0475,542.485,541.958,542.2165,7248.0
2025-03-07 14:05:00,545.35,545.42,544.16,544.2,4386.0,542.2563,542.3259,541.073,541.1128,4386.0
2025-03-07 14:10:00,544.24,545.11,544.24,544.82,5252.0,541.1526,542.0176,541.1526,541.7293,5252.0
2025-03-07 14:15:00,545.1,545.52,545.01,545.51,718.0,542.0077,542.4253,541.9182,542.4154,718.0
2025-03-07 14:20:00,545.85,546.82,545.77,546.72,3299.0,542.7534,543.7179,542.6739,543.6185,3299.0
2025-03-07 14:25:00,546.76,546.76,545.71,546.06,7705.0,543.6583,543.6583,542.6142,542.9623,7705.0
2025-03-07 14:30:00,546.08,546.91,546.08,546.36,5650.0,542.9821,543.8074,542.9821,543.2606,5650.0
2025-03-07 14:35:00,546.57,547.12,546.0,546.65,5207.0,543.4694,544.0162,542.9026,543.5489,5207.0
2025-03-07 14:40:00,546.71,547.0,545.99,546.26,6967.0,543.6086,543.8969,542.8927,543.1611,6967.0
2025-03-07 14:45:00,546.03,546.23,545.61,545.61,8094.0,542.9324,543.1313,542.5148,542.5148,8094.0
2025-03-07 14:50:00,545.61,545.93,545.38,545.88,4825.0,542.5148,542.833,542.2861,542.7833,4825.0
2025-03-07 14:55:00,545.79,546.1,545.33,545.33,3712.0,542.6938,543.002,542.2364,542.2364,3712.0
2025-03-07 15:00:00,545.48,545.89,545.17,545.6,4570.0,542.3855,542.7932,542.0773,542.5049,4570.0
2025-03-07 15:05:00,545.51,546.79,545.51,546.79,1376.0,542.4154,543.6881,542.4154,543.6881,1376.0
2025-03-07 15:10:00,546.93,547.33,546.61,546.63,8635.0,543.8273,544.225,543.5091,543.529,8635.0
2025-03-07 15:15:00,546.57,547.81,545.69,547.51,10044.0,543.4694,544.7023,542.5944,544.404,10044.0
2025-03-07 15:20:00,547.28,547.29,546.48,546.71,4451.0,544.1753,544.1853,543.3799,543.6086,4451.0
2025-03-07 15:25:00,546.58,547.24,546.58,546.84,4957.0,543.4793,544.1356,543.4793,543.7378,4957.0
2025-03-07 15:30:00,546.96,547.19,546.42,546.87,4935.0,543.8571,544.0858,543.3202,543.7677,4935.0
2025-03-07 15:35:00,546.78,546.78,544.99,545.24,5605.0,543.6782,543.6782,541.8983,542.1469,5605.0
2025-03-07 15:40:00,545.29,546.15,544.57,546.13,15233.0,542.1966,543.0517,541.4807,543.0319,15233.0
2025-03-07 15:45:00,546.0,546.86,546.0,546.86,7079.0,542.9026,543.7577,542.9026,543.7577,7079.0
2025-03-07 15:50:00,546.8,546.83,545.82,546.83,13489.0,543.6981,543.7279,542.7236,543.7279,13489.0
2025-03-07 15:55:00,547.01,547.31,546.08,546.19,54823.0,543.9069,544.2052,542.9821,543.0915,54823.0
2025-03-10 09:30:00,540.64,543.06,540.18,540.79,17257.0,537.573,539.9793,537.1156,537.7222,17257.0
2025-03-10 09:35:00,541.03,543.14,540.98,542.82,23541.0,537.9608,540.0588,537.9111,539.7406,23541.0
2025-03-10 09:40:00,542.92,544.54,542.76,543.9,9301.0,539.8401,541.4509,539.681,540.8145,9301.0
2025-03-10 09:45:00,543.82,544.39,542.4,543.19,8134.0,540.735,541.3017,539.323,540.1085,8134.0
2025-03-10 09:50:00,542.98,543.78,542.55,542.56,8933.0,539.8997,540.6952,539.4722,539.4821,8933.0
2025-03-10 09:55:00,542.81,543.34,542.5,542.54,5782.0,539.7307,540.2577,539.4225,539.4622,5782.0
2025-03-10 10:00:00,542.23,542.27,540.98,541.14,4409.0,539.154,539.1938,537.9111,538.0702,4409.0
2025-03-10 10:05:00,541.33,541.51,540.39,540.39,3556.0,538.2591,538.4381,537.3244,537.3244,3556.0
2025-03-10 10:10:00,540.72,541.43,540.59,540.62,3555.0,537.6525,538.3585,537.5233,537.5531,3555.0
2025-03-10 10:15:00,540.79,541.49,539.98,540.2,4526.0,537.7222,538.4182,536.9167,537.1355,4526.0
2025-03-10 10:20:00,540.21,540.68,539.68,540.6,7127.0,537.1454,537.6128,536.6184,537.5332,7127.0
2025-03-10 10:25:00,540.97,541.28,539.97,540.22,5572.0,537.9011,538.2094,536.9068,537.1554,5572.0
2025-03-10 10:30:00,539.99,540.5,539.0,539.23,7289.0,536.9267,537.4338,535.9423,536.171,7289.0
2025-03-10 10:35:00,539.02,540.0,538.87,539.56,5847.0,535.9622,536.9366,535.813,536.4991,5847.0
2025-03-10 10:40:00,539.5,540.01,539.25,539.39,15182.0,536.4395,536.9466,536.1909,536.3301,15182.0
2025-03-10 10:45:00,539.2,540.37,538.93,539.98,5533.0,536.1412,537.3045,535.8727,536.9167,5533.0
2025-03-10 10:50:00,539.95,539.98,539.0,539.39,7816.0,536.8869,536.9167,535.9423,536.3301,7816.0
2025-03-10 10:55:00,539.28,540.61,539.28,540.41,3826.0,536.2207,537.5432,536.2207,537.3443,3826.0
2025-03-10 11:00:00,540.88,541.83,540.88,541.57,16153.0,537.8116,538.7563,537.8116,538.4977,16153.0
2025-03-10 11:05:00,541.36,541.97,541.11,541.81,6221.0,538.2889,538.8955,538.0403,538.7364,6221.0
2025-03-10 11:10:00,541.5,542.12,541.23,542.12,5243.0,538.4281,539.0446,538.1597,539.0446,5243.0
2025-03-10 11:15:00,541.96,542.45,540.96,541.04,16944.0,538.8855,539.3727,537.8912,537.9707,16944.0
2025-03-10 11:20:00,540.75,541.21,540.57,541.21,3937.0,537.6824,538.1398,537.5034,538.1398,3937.0
2025-03-10 11:25:00,541.01,541.44,540.77,541.31,4885.0,537.9409,538.3685,537.7023,538.2392,4885.0
2025-03-10 11:30:00,541.36,542.37,541.36,542.27,3925.0,538.2889,539.2932,538.2889,539.1938,3925.0
2025-03-10 11:35:00,542.28,543.07,541.84,541.84,4976.0,539.2037,539.9892,538.7662,538.7662,4976.0
2025-03-10 11:40:00,541.76,541.76,539.91,540.13,4056.0,538.6866,538.6866,536.8471,537.0659,4056.0
2025-03-10 11:45:00,540.2,541.72,540.2,541.54,5713.0,537.1355,538.6469,537.1355,538.4679,5713.0
2025-03-10 11:50:00,541.37,541.37,540.91,541.19,1643.0,538.2989,538.2989,537.8415,538.1199,1643.0
2025-03-10 11:55:00,540.94,540.98,540.15,540.16,3860.0,537.8713,537.9111,537.0858,537.0957,3860.0
2025-03-10 12:00:00,540.2,540.9,539.89,539.89,3529.0,537.1355,537.8315,536.8273,536.8273,3529.0
2025-03-10 12:05:00,539.73,540.5,539.73,540.03,1525.0,536.6682,537.4338,536.6682,536.9665,1525.0
2025-03-10 12:10:00,540.24,541.11,540.24,541.11,4931.0,537.1753,538.0403,537.1753,538.0403,4931.0
2025-03-10 12:15:00,540.86,540.88,539.84,539.9,2408.0,537.7918,537.8116,536.7775,536.8372,2408.0
2025-03-10 12:20:00,539.91,540.18,539.49,540.11,4836.0,536.8471,537.1156,536.4295,537.046,4836.0
2025-03-10 12:25:00,540.07,540.63,539.77,540.23,8321.0,537.0062,537.5631,536.7079,537.1653,8321.0
2025-03-10 12:30:00,540.6,541.63,540.37,541.37,6220.0,537.5332,538.5574,537.3045,538.2989,6220.0
2025-03-10 12:35:00,541.45,541.45,539.43,539.43,5210.0,538.3784,538.3784,536.3699,536.3699,5210.0
2025-03-10 12:40:00,539.22,540.0,539.22,539.57,5127.0,536.1611,536.9366,536.1611,536.5091,5127.0
2025-03-10 12:45:00,539.66,539.93,539.49,539.49,5801.0,536.5986,536.867,536.4295,536.4295,5801.0
2025-03-10 12:50:00,539.5,539.71,539.08,539.27,21371.0,536.4395,536.6483,536.0219,536.2108,21371.0
2025-03-10 12:55:00,539.27,539.67,539.06,539.2,5618.0,536.2108,536.6085,536.002,536.1412,5618.0
2025-03-10 13:00:00,538.98,539.1,538.33,538.33,5077.0,535.9224,536.0417,535.2761,535.2761,5077.0
2025-03-10 13:05:00,538.57,538.65,538.16,538.25,6603.0,535.5147,535.5943,535.1071,535.1966,6603.0
2025-03-10 13:10:00,537.91,538.14,537.39,538.08,7935.0,534.8585,535.0872,534.3414,535.0275,7935.0
2025-03-10 13:15:00,537.96,538.4,537.76,538.1,7769.0,534.9082,535.3457,534.7093,535.0474,7769.0
2025-03-10 13:20:00,538.07,538.88,538.07,538.8,7535.0,535.0176,535.823,535.0176,535.7434,7535.0
2025-03-10 13:25:00,538.54,538.54,537.93,537.95,4568.0,535.4849,535.4849,534.8784,534.8983,4568.0
2025-03-10 13:30:00,537.69,537.69,537.02,537.08,3294.0,534.6397,534.6397,533.9735,534.0332,3294.0
2025-03-10 13:35:00,537.1,537.5,536.5,536.99,3373.0,534.0531,534.4508,533.4565,533.9437,3373.0
2025-03-10 13:40:00,536.74,536.93,536.57,536.62,4898.0,533.6951,533.884,533.5261,533.5758,4898.0
2025-03-10 13:45:00,536.67,537.0,535.94,536.0,3912.0,533.6255,533.9537,532.8997,532.9593,3912.0
2025-03-10 13:50:00,536.09,536.21,535.68,536.01,4303.0,533.0488,533.1681,532.6411,532.9693,4303.0
2025-03-10 13:55:00,536.07,536.2,535.54,535.55,3856.0,533.0289,533.1582,532.5019,532.5119,3856.0
2025-03-10 14:00:00,535.73,535.88,535.18,535.18,6948.0,532.6909,532.84,532.144,532.144,6948.0
2025-03-10 14:05:00,535.25,535.25,534.26,534.43,5744.0,532.2136,532.2136,531.2292,531.3982,5744.0
2025-03-10 14:10:00,534.84,535.57,533.98,534.46,25143.0,531.8059,532.5318,530.9508,531.4281,25143.0
2025-03-10 14:15:00,534.1,534.96,534.1,534.3,5255.0,531.0701,531.9252,531.0701,531.269,5255.0
2025-03-10 14:20:00,534.18,534.57,534.01,534.05,9118.0,531.1496,531.5374,530.9806,531.0204,9118.0
2025-03-10 14:25:00,534.29,534.29,533.22,533.56,4551.0,531.259,531.259,530.1951,530.5332,4551.0
2025-03-10 14:30:00,533.71,534.19,533.71,533.87,4656.0,530.6823,531.1596,530.6823,530.8414,4656.0
2025-03-10 14:35:00,533.48,533.64,533.2,533.34,3343.0,530.4536,530.6127,530.1752,530.3144,3343.0
2025-03-10 14:40:00,533.23,533.72,532.75,533.45,17091.0,530.205,530.6923,529.7278,530.4238,17091.0
2025-03-10 14:45:00,533.54,533.79,533.33,533.52,6383.0,530.5133,530.7619,530.3045,530.4934,6383.0
2025-03-10 14:50:00,533.33,533.66,532.59,532.59,4731.0,530.3045,530.6326,529.5687,529.5687,4731.0
2025-03-10 14:55:00,532.59,532.59,531.65,531.67,6111.0,529.5687,529.5687,528.634,528.6539,6111.0
2025-03-10 15:00:00,531.56,531.99,530.96,531.41,12261.0,528.5445,528.9721,527.9479,528.3954,12261.0
2025-03-10 15:05:00,531.43,531.75,530.4,530.76,6108.0,528.4152,528.7334,527.3911,527.749,6108.0
2025-03-10 15:10:00,530.73,532.19,530.35,532.19,7870.0,527.7192,529.1709,527.3414,529.1709,7870.0
2025-03-10 15:15:00,532.5,534.13,532.44,533.91,7532.0,529.4792,531.0999,529.4195,530.8812,7532.0
2025-03-10 15:20:00,534.15,534.92,533.89,534.92,17815.0,531.1198,531.8855,530.8613,531.8855,17815.0
2025-03-10 15:25:00,535.05,536.58,534.76,535.23,7026.0,532.0147,533.536,531.7264,532.1937,7026.0
2025-03-10 15:30:00,535.4,537.54,535.4,537.54,15356.0,532.3627,534.4906,532.3627,534.4906,15356.0
2025-03-10 15:35:00,537.57,537.81,535.37,536.54,13212.0,534.5204,534.7591,532.3329,533.4963,13212.0
2025-03-10 15:40:00,536.79,536.79,534.91,535.01,35729.0,533.7448,533.7448,531.8755,531.9749,35729.0
2025-03-10 15:45:00,535.05,535.93,534.72,535.65,12246.0,532.0147,532.8897,531.6866,532.6113,12246.0
2025-03-10 15:50:00,535.74,536.27,534.61,535.05,37668.0,532.7008,533.2278,531.5772,532.0147,37668.0
2025-03-10 15:55:00,535.13,535.58,534.12,534.53,83886.0,532.0943,532.5417,531.09,531.4977,83886.0
2025-03-11 09:30:00,534.15,535.58,533.51,533.51,13492.0,531.1198,532.5417,530.4834,530.4834,13492.0
2025-03-11 09:35:00,533.1,535.89,532.91,535.89,8467.0,530.0758,532.8499,529.8869,532.8499,8467.0
2025-03-11 09:40:00,535.23,535.84,533.77,535.64,4043.0,532.1937,532.8002,530.742,532.6014,4043.0
2025-03-11 09:45:00,535.5,536.49,534.45,536.47,10542.0,532.4622,533.4465,531.4181,533.4267,10542.0
2025-03-11 09:50:00,536.58,536.58,534.0,534.0,14631.0,533.536,533.536,530.9707,530.9707,14631.0
2025-03-11 09:55:00,534.01,535.07,533.85,534.62,8495.0,530.9806,532.0346,530.8215,531.5872,8495.0
2025-03-11 10:00:00,534.55,537.16,532.26,532.79,22971.0,531.5175,534.1127,529.2405,529.7675,22971.0
2025-03-11 10:05:00,532.88,534.79,532.73,534.75,7305.0,529.857,531.7562,529.7079,531.7164,7305.0
2025-03-11 10:10:00,534.41,534.41,532.69,532.89,6754.0,531.3783,531.3783,529.6681,529.867,6754.0
2025-03-11 10:15:00,532.84,533.42,531.97,532.62,4879.0,529.8173,530.394,528.9522,529.5985,4879.0
2025-03-11 10:20:00,532.87,533.04,531.27,531.63,2968.0,529.8471,530.0161,528.2562,528.6141,2968.0
2025-03-11 10:25:00,531.27,531.62,530.67,531.37,7455.0,528.2562,528.6042,527.6596,528.3556,7455.0
2025-03-11 10:30:00,531.51,532.24,530.55,530.55,10196.0,528.4948,529.2207,527.5402,527.5402,10196.0
2025-03-11 10:35:00,530.91,530.92,529.3,529.45,6895.0,527.8982,527.9081,526.2973,526.4465,6895.0
2025-03-11 10:40:00,529.59,530.88,528.76,530.39,7258.0,526.5857,527.8684,525.7604,527.3811,7258.0
2025-03-11 10:45:00,530.13,530.54,529.47,529.68,15312.0,527.1226,527.5303,526.4664,526.6752,15312.0
2025-03-11 10:50:00,529.97,531.56,529.5,531.5,2061.0,526.9635,528.5445,526.4962,528.4849,2061.0
2025-03-11 10:55:00,530.77,530.77,529.39,529.44,5356.0,527.759,527.759,526.3868,526.4365,5356.0
2025-03-11 11:00:00,529.17,530.3,528.81,529.6,4243.0,526.1681,527.2917,525.8101,526.5956,4243.0
2025-03-11 11:05:00,529.87,532.97,529.87,532.89,10209.0,526.8641,529.9465,526.8641,529.867,10209.0
2025-03-11 11:10:00,532.71,532.91,531.77,531.98,5271.0,529.688,529.8869,528.7533,528.9621,5271.0
2025-03-11 11:15:00,532.42,533.23,532.18,533.23,4682.0,529.3996,530.205,529.161,530.205,4682.0
2025-03-11 11:20:00,532.89,533.24,531.63,531.63,8434.0,529.867,530.215,528.6141,528.6141,8434.0
2025-03-11 11:25:00,531.69,532.65,531.35,531.35,5861.0,528.6738,529.6283,528.3357,528.3357,5861.0
2025-03-11 11:30:00,532.04,533.15,532.04,532.89,6889.0,529.0218,530.1255,529.0218,529.867,6889.0
2025-03-11 11:35:00,532.58,532.97,531.92,532.97,8739.0,529.5587,529.9465,528.9025,529.9465,8739.0
2025-03-11 11:40:00,533.14,534.42,533.14,534.01,8412.0,530.1155,531.3883,530.1155,530.9806,8412.0
2025-03-11 11:45:00,534.01,534.15,532.83,533.95,13102.0,530.9806,531.1198,529.8073,530.921,13102.0
2025-03-11 11:50:00,533.92,534.18,533.11,533.98,10788.0,530.8911,531.1496,530.0857,530.9508,10788.0
2025-03-11 11:55:00,534.07,534.13,531.87,531.87,7521.0,531.0403,531.0999,528.8528,528.8528,7521.0
2025-03-11 12:00:00,531.84,532.75,531.59,531.88,8386.0,528.8229,529.7278,528.5743,528.8627,8386.0
2025-03-11 12:05:00,531.71,531.71,530.85,530.85,4775.0,528.6937,528.6937,527.8385,527.8385,4775.0
2025-03-11 12:10:00,530.46,530.74,530.31,530.33,3263.0,527.4508,527.7292,527.3016,527.3215,3263.0
2025-03-11 12:15:00,529.92,530.52,529.92,530.2,6341.0,526.9138,527.5104,526.9138,527.1922,6341.0
2025-03-11 12:20:00,530.19,530.75,529.97,530.44,6802.0,527.1823,527.7391,526.9635,527.4309,6802.0
2025-03-11 12:25:00,530.47,531.12,530.21,530.64,8540.0,527.4607,528.107,527.2022,527.6297,8540.0
2025-03-11 12:30:00,530.58,531.47,530.4,531.4,3973.0,527.5701,528.455,527.3911,528.3854,3973.0
2025-03-11 12:35:00,531.51,531.6,530.41,530.41,9026.0,528.4948,528.5843,527.401,527.401,9026.0
2025-03-11 12:40:00,530.42,531.83,530.41,530.5,9082.0,527.411,528.813,527.401,527.4905,9082.0
2025-03-11 12:45:00,530.53,530.85,530.18,530.68,5733.0,527.5204,527.8385,527.1723,527.6695,5733.0
2025-03-11 12:50:00,530.47,530.79,529.69,529.94,8381.0,527.4607,527.7789,526.6851,526.9337,8381.0
2025-03-11 12:55:00,530.01,530.33,529.03,529.37,6777.0,527.0033,527.3215,526.0289,526.3669,6777.0
2025-03-11 13:00:00,529.41,529.47,528.77,529.03,7997.0,526.4067,526.4664,525.7703,526.0289,7997.0
2025-03-11 13:05:00,529.18,529.18,528.59,529.0,6115.0,526.178,526.178,525.5914,525.999,6115.0
2025-03-11 13:10:00,529.03,529.24,528.68,528.9,7419.0,526.0289,526.2377,525.6808,525.8996,7419.0
2025-03-11 13:15:00,528.9,529.53,528.9,529.09,3022.0,525.8996,526.526,525.8996,526.0885,3022.0
2025-03-11 13:20:00,529.02,529.05,528.18,528.64,10326.0,526.0189,526.0488,525.1837,525.6411,10326.0
2025-03-11 13:25:00,528.64,528.84,527.78,527.99,5951.0,525.6411,525.8399,524.786,524.9948,5951.0
2025-03-11 13:30:00,527.86,529.07,527.86,528.67,15804.0,524.8655,526.0686,524.8655,525.6709,15804.0
2025-03-11 13:35:00,527.93,528.29,527.52,528.28,10425.0,524.9351,525.2931,524.5274,525.2831,10425.0
2025-03-11 13:40:00,528.4,529.15,528.4,529.13,6151.0,525.4024,526.1482,525.4024,526.1283,6151.0
2025-03-11 13:45:00,529.07,530.6,529.07,529.9,9776.0,526.0686,527.59,526.0686,526.8939,9776.0
2025-03-11 13:50:00,529.86,530.33,529.31,529.69,9389.0,526.8542,527.3215,526.3073,526.6851,9389.0
2025-03-11 13:55:00,529.38,529.65,528.3,529.11,21027.0,526.3769,526.6453,525.303,526.1084,21027.0
2025-03-11 14:00:00,529.16,531.58,529.16,531.03,16622.0,526.1581,528.5644,526.1581,528.0175,16622.0
2025-03-11 14:05:00,531.24,532.0,530.64,531.38,8206.0,528.2263,528.982,527.6297,528.3655,8206.0
2025-03-11 14:10:00,531.62,532.6,531.62,532.55,10598.0,528.6042,529.5786,528.6042,529.5289,10598.0
2025-03-11 14:15:00,532.16,532.53,531.66,532.5,4238.0,529.1411,529.509,528.6439,529.4792,4238.0
2025-03-11 14:20:00,532.36,534.08,532.36,533.58,6864.0,529.34,531.0502,529.34,530.5531,6864.0
2025-03-11 14:25:00,533.56,534.14,533.15,533.54,5333.0,530.5332,531.1099,530.1255,530.5133,5333.0
2025-03-11 14:30:00,533.78,534.13,532.92,532.92,12985.0,530.7519,531.0999,529.8968,529.8968,12985.0
2025-03-11 14:35:00,532.7,534.11,532.57,534.01,8220.0,529.678,531.08,529.5488,530.9806,8220.0
2025-03-11 14:40:00,534.18,536.5,534.18,536.26,14339.0,531.1496,533.4565,531.1496,533.2178,14339.0
2025-03-11 14:45:00,536.51,536.72,535.57,536.47,13597.0,533.4664,533.6752,532.5318,533.4267,13597.0
2025-03-11 14:50:00,536.55,538.14,536.54,537.61,9539.0,533.5062,535.0872,533.4963,534.5602,9539.0
2025-03-11 14:55:00,537.55,537.97,536.88,537.05,10057.0,534.5005,534.9181,533.8343,534.0034,10057.0
2025-03-11 15:00:00,536.75,537.2,535.39,535.8,14778.0,533.7051,534.1525,532.3528,532.7605,14778.0
2025-03-11 15:05:00,536.19,537.78,536.11,536.9,16559.0,533.1482,534.7292,533.0687,533.8542,16559.0
2025-03-11 15:10:00,536.54,536.6,535.08,535.08,11976.0,533.4963,533.5559,532.0445,532.0445,11976.0
2025-03-11 15:15:00,534.81,535.0,534.19,534.33,9157.0,531.7761,531.965,531.1596,531.2988,9157.0
2025-03-11 15:20:00,534.4,535.76,534.33,534.4,12191.0,531.3684,532.7207,531.2988,531.3684,12191.0
2025-03-11 15:25:00,534.36,535.87,534.36,534.94,6580.0,531.3286,532.8301,531.3286,531.9053,6580.0
2025-03-11 15:30:00,534.66,535.62,534.63,534.96,10132.0,531.6269,532.5815,531.5971,531.9252,10132.0
2025-03-11 15:35:00,535.01,535.76,534.3,534.47,15137.0,531.9749,532.7207,531.269,531.438,15137.0
2025-03-11 15:40:00,534.46,534.88,533.62,534.88,16254.0,531.4281,531.8457,530.5928,531.8457,16254.0
2025-03-11 15:45:00,534.93,535.58,534.27,535.58,9362.0,531.8954,532.5417,531.2391,532.5417,9362.0
2025-03-11 15:50:00,535.46,535.46,532.77,533.07,32731.0,532.4224,532.4224,529.7476,530.0459,32731.0
2025-03-11 15:55:00,533.12,533.17,531.56,531.61,127229.0,530.0957,530.1454,528.5445,528.5942,127229.0
2025-03-12 09:30:00,537.6,538.33,535.74,535.8,18452.0,534.5502,535.2761,532.7008,532.7605,18452.0
2025-03-12 09:35:00,535.93,536.16,533.65,534.77,11939.0,532.8897,533.1184,530.6227,531.7363,11939.0
2025-03-12 09:40:00,534.57,535.32,533.4,533.62,135031.0,531.5374,532.2832,530.3741,530.5928,135031.0
2025-03-12 09:45:00,533.87,534.64,533.44,533.62,5458.0,530.8414,531.607,530.4138,530.5928,5458.0
2025-03-12 09:50:00,533.98,534.79,532.32,532.37,24756.0,530.9508,531.7562,529.3002,529.3499,24756.0
2025-03-12 09:55:00,532.35,533.05,531.25,533.05,10382.0,529.33,530.0261,528.2363,530.0261,10382.0
2025-03-12 10:00:00,532.64,533.19,531.59,531.86,19505.0,529.6184,530.1653,528.5743,528.8428,19505.0
2025-03-12 10:05:00,532.15,532.96,531.78,532.39,6827.0,529.1312,529.9366,528.7633,529.3698,6827.0
2025-03-12 10:10:00,532.18,532.75,531.21,532.41,5091.0,529.161,529.7278,528.1965,529.3897,5091.0
2025-03-12 10:15:00,532.0,532.22,531.36,532.22,3462.0,528.982,529.2008,528.3456,529.2008,3462.0
2025-03-12 10:20:00,532.77,533.06,531.1,531.54,6373.0,529.7476,530.036,528.0871,528.5246,6373.0
2025-03-12 10:25:00,531.66,532.81,531.52,532.29,5942.0,528.6439,529.7874,528.5047,529.2704,5942.0
2025-03-12 10:30:00,532.29,532.29,530.93,531.07,7368.0,529.2704,529.2704,527.9181,528.0573,7368.0
2025-03-12 10:35:00,530.96,531.43,530.43,530.46,6895.0,527.9479,528.4152,527.4209,527.4508,6895.0
2025-03-12 10:40:00,530.2,530.39,529.28,529.62,22862.0,527.1922,527.3811,526.2774,526.6155,22862.0
2025-03-12 10:45:00,529.74,530.17,529.23,529.23,7328.0,526.7348,527.1624,526.2277,526.2277,7328.0
2025-03-12 10:50:00,529.2,530.77,529.2,530.72,12819.0,526.1979,527.759,526.1979,527.7093,12819.0
2025-03-12 10:55:00,530.6,530.6,528.92,529.17,13340.0,527.59,527.59,525.9195,526.1681,13340.0
2025-03-12 11:00:00,529.27,529.5,528.78,528.95,6556.0,526.2675,526.4962,525.7803,525.9493,6556.0
2025-03-12 11:05:00,528.97,529.01,527.78,528.68,5102.0,525.9692,526.009,524.786,525.6808,5102.0
2025-03-12 11:10:00,528.69,529.03,528.43,528.93,7180.0,525.6908,526.0289,525.4323,525.9294,7180.0
2025-03-12 11:15:00,528.99,529.65,528.4,529.15,6172.0,525.9891,526.6453,525.4024,526.1482,6172.0
2025-03-12 11:20:00,529.14,530.23,528.55,529.97,5970.0,526.1382,527.2221,525.5516,526.9635,5970.0
2025-03-12 11:25:00,529.77,530.47,529.76,530.47,9210.0,526.7647,527.4607,526.7547,527.4607,9210.0
2025-03-12 11:30:00,530.45,530.94,529.92,530.6,3485.0,527.4408,527.928,526.9138,527.59,3485.0
2025-03-12 11:35:00,530.61,531.25,530.61,531.25,6308.0,527.5999,528.2363,527.5999,528.2363,6308.0
2025-03-12 11:40:00,531.04,531.45,530.83,531.42,3757.0,528.0275,528.4351,527.8187,528.4053,3757.0
2025-03-12 11:45:00,531.13,531.72,530.87,530.87,17850.0,528.117,528.7036,527.8584,527.8584,17850.0
2025-03-12 11:50:00,531.04,531.1,530.52,530.52,6438.0,528.0275,528.0871,527.5104,527.5104,6438.0
2025-03-12 11:55:00,530.48,530.77,529.33,530.77,18382.0,527.4706,527.759,526.3272,527.759,18382.0
2025-03-12 12:00:00,530.67,530.8,529.99,530.18,8892.0,527.6596,527.7888,526.9834,527.1723,8892.0
2025-03-12 12:05:00,530.64,531.23,530.6,531.09,5200.0,527.6297,528.2164,527.59,528.0772,5200.0
2025-03-12 12:10:00,531.05,531.95,530.61,531.72,29101.0,528.0374,528.9323,527.5999,528.7036,29101.0
2025-03-12 12:15:00,531.62,531.62,531.04,531.4,6920.0,528.6042,528.6042,528.0275,528.3854,6920.0
2025-03-12 12:20:00,531.68,532.41,531.68,532.41,2759.0,528.6638,529.3897,528.6638,529.3897,2759.0
2025-03-12 12:25:00,531.93,532.02,531.24,531.76,8110.0,528.9124,529.0019,528.2263,528.7434,8110.0
2025-03-12 12:30:00,531.7,532.51,531.7,532.5,7755.0,528.6837,529.4891,528.6837,529.4792,7755.0
2025-03-12 12:35:00,532.53,532.74,532.05,532.05,3464.0,529.509,529.7178,529.0317,529.0317,3464.0
2025-03-12 12:40:00,532.0,532.0,530.64,530.83,18473.0,528.982,528.982,527.6297,527.8187,18473.0
2025-03-12 12:45:00,530.9,532.72,530.86,532.72,2990.0,527.8883,529.6979,527.8485,529.6979,2990.0
2025-03-12 12:50:00,532.73,532.73,531.44,531.97,3814.0,529.7079,529.7079,528.4252,528.9522,3814.0
2025-03-12 12:55:00,532.29,532.29,530.54,530.54,1797.0,529.2704,529.2704,527.5303,527.5303,1797.0
2025-03-12 13:00:00,530.64,531.11,530.44,530.98,4074.0,527.6297,528.0971,527.4309,527.9678,4074.0
2025-03-12 13:05:00,530.59,531.57,530.59,531.57,3129.0,527.58,528.5545,527.58,528.5545,3129.0
2025-03-12 13:10:00,531.69,532.21,531.47,532.21,4058.0,528.6738,529.1908,528.455,529.1908,4058.0
2025-03-12 13:15:00,531.92,532.12,531.88,532.12,1296.0,528.9025,529.1013,528.8627,529.1013,1296.0
2025-03-12 13:20:00,532.29,533.13,532.29,533.05,925.0,529.2704,530.1056,529.2704,530.0261,925.0
2025-03-12 13:25:00,533.13,533.42,532.8,533.42,2783.0,530.1056,530.394,529.7775,530.394,2783.0
2025-03-12 13:30:00,533.44,534.1,533.44,533.47,5761.0,530.4138,531.0701,530.4138,530.4437,5761.0
2025-03-12 13:35:00,533.75,534.14,533.61,533.61,1503.0,530.7221,531.1099,530.5829,530.5829,1503.0
2025-03-12 13:40:00,533.5,533.8,533.42,533.42,1443.0,530.4735,530.7718,530.394,530.394,1443.0
2025-03-12 13:45:00,533.29,533.82,533.26,533.51,1112.0,530.2647,530.7917,530.2349,530.4834,1112.0
2025-03-12 13:50:00,532.95,533.34,532.35,532.35,3920.0,529.9266,530.3144,529.33,529.33,3920.0
2025-03-12 13:55:00,532.42,532.42,530.65,530.85,3640.0,529.3996,529.3996,527.6397,527.8385,3640.0
2025-03-12 14:00:00,530.6,531.98,530.4,531.32,13759.0,527.59,528.9621,527.3911,528.3059,13759.0
2025-03-12 14:05:00,530.99,531.52,530.55,531.52,3800.0,527.9777,528.5047,527.5402,528.5047,3800.0
2025-03-12 14:10:00,531.57,532.8,531.57,532.69,12282.0,528.5545,529.7775,528.5545,529.6681,12282.0
2025-03-12 14:15:00,532.96,533.04,532.76,532.96,1978.0,529.9366,530.0161,529.7377,529.9366,1978.0
2025-03-12 14:20:00,533.41,533.48,532.81,532.83,1261.0,530.384,530.4536,529.7874,529.8073,1261.0
2025-03-12 14:25:00,533.34,533.9,533.08,533.9,1243.0,530.3144,530.8712,530.0559,530.8712,1243.0
2025-03-12 14:30:00,534.05,534.27,533.77,533.94,3342.0,531.0204,531.2391,530.742,530.911,3342.0
2025-03-12 14:35:00,534.03,534.11,533.87,533.96,1421.0,531.0005,531.08,530.8414,530.9309,1421.0
2025-03-12 14:40:00,534.1,534.77,534.1,534.69,1127.0,531.0701,531.7363,531.0701,531.6568,1127.0
2025-03-12 14:45:00,534.66,535.35,534.66,535.28,5064.0,531.6269,532.313,531.6269,532.2434,5064.0
2025-03-12 14:50:00,535.04,535.06,533.95,534.36,4798.0,532.0048,532.0247,530.921,531.3286,4798.0
2025-03-12 14:55:00,534.09,534.79,533.88,534.47,7297.0,531.0602,531.7562,530.8514,531.438,7297.0
2025-03-12 15:00:00,534.36,534.36,533.14,533.85,4961.0,531.3286,531.3286,530.1155,530.8215,4961.0
2025-03-12 15:05:00,533.75,534.03,533.45,533.99,3432.0,530.7221,531.0005,530.4238,530.9607,3432.0
2025-03-12 15:10:00,533.76,533.94,533.39,533.39,8620.0,530.732,530.911,530.3641,530.3641,8620.0
2025-03-12 15:15:00,533.55,533.82,533.01,533.82,4790.0,530.5232,530.7917,529.9863,530.7917,4790.0
2025-03-12 15:20:00,533.81,533.87,532.51,533.1,12860.0,530.7817,530.8414,529.4891,530.0758,12860.0
2025-03-12 15:25:00,533.17,533.58,533.11,533.13,5232.0,530.1454,530.5531,530.0857,530.1056,5232.0
2025-03-12 15:30:00,533.21,533.48,532.36,532.36,5230.0,530.1852,530.4536,529.34,529.34,5230.0
2025-03-12 15:35:00,532.09,532.58,531.52,532.22,6930.0,529.0715,529.5587,528.5047,529.2008,6930.0
2025-03-12 15:40:00,532.07,532.51,531.56,532.51,2812.0,529.0516,529.4891,528.5445,529.4891,2812.0
2025-03-12 15:45:00,532.7,532.83,531.86,532.83,11345.0,529.678,529.8073,528.8428,529.8073,11345.0
2025-03-12 15:50:00,532.69,532.69,531.26,532.1,13622.0,529.6681,529.6681,528.2462,529.0814,13622.0
2025-03-12 15:55:00,532.18,532.35,531.13,531.25,50968.0,529.161,529.33,528.117,528.2363,50968.0
2025-03-13 09:30:00,531.43,531.43,530.01,531.05,17681.0,528.4152,528.4152,527.0033,528.0374,17681.0
2025-03-13 09:35:00,531.32,531.64,530.42,531.14,5512.0,528.3059,528.6241,527.411,528.1269,5512.0
2025-03-13 09:40:00,530.96,531.98,530.7,530.7,7163.0,527.9479,528.9621,527.6894,527.6894,7163.0
2025-03-13 09:45:00,530.77,531.04,529.72,529.72,14107.0,527.759,528.0275,526.7149,526.7149,14107.0
2025-03-13 09:50:00,529.86,529.86,528.42,528.42,15790.0,526.8542,526.8542,525.4223,525.4223,15790.0
2025-03-13 09:55:00,528.39,528.47,527.4,527.9,8950.0,525.3925,525.472,524.4081,524.9053,8950.0
2025-03-13 10:00:00,527.35,528.91,527.35,527.98,5050.0,524.3584,525.9095,524.3584,524.9848,5050.0
2025-03-13 10:05:00,528.52,529.28,528.52,529.07,3202.0,525.5218,526.2774,525.5218,526.0686,3202.0
2025-03-13 10:10:00,529.27,530.49,528.88,530.49,17290.0,526.2675,527.4806,525.8797,527.4806,17290.0
2025-03-13 10:15:00,530.34,530.76,529.94,530.55,11887.0,527.3314,527.749,526.9337,527.5402,11887.0
2025-03-13 10:20:00,530.77,530.77,529.59,530.44,3926.0,527.759,527.759,526.5857,527.4309,3926.0
2025-03-13 10:25:00,530.77,531.03,529.21,529.21,4924.0,527.759,528.0175,526.2078,526.2078,4924.0
2025-03-13 10:30:00,529.61,530.57,529.39,529.54,12296.0,526.6056,527.5601,526.3868,526.536,12296.0
2025-03-13 10:35:00,529.53,529.55,528.39,528.4,4549.0,526.526,526.5459,525.3925,525.4024,4549.0
2025-03-13 10:40:00,528.26,528.54,527.86,528.5,7201.0,525.2632,525.5416,524.8655,525.5019,7201.0
2025-03-13 10:45:00,528.44,528.93,527.56,527.78,2707.0,525.4422,525.9294,524.5672,524.786,2707.0
2025-03-13 10:50:00,527.82,528.54,527.82,527.92,5863.0,524.8257,525.5416,524.8257,524.9252,5863.0
2025-03-13 10:55:00,527.94,527.94,527.3,527.79,14448.0,524.945,524.945,524.3087,524.7959,14448.0
2025-03-13 11:00:00,527.91,528.51,527.86,527.87,6391.0,524.9152,525.5118,524.8655,524.8754,6391.0
2025-03-13 11:05:00,528.19,528.39,526.66,526.66,1434.0,525.1936,525.3925,523.6723,523.6723,1434.0
2025-03-13 11:10:00,526.96,526.96,526.36,526.6,2692.0,523.9706,523.9706,523.374,523.6126,2692.0
2025-03-13 11:15:00,526.72,526.72,526.19,526.67,3127.0,523.732,523.732,523.205,523.6823,3127.0
2025-03-13 11:20:00,526.5,526.79,526.32,526.79,5292.0,523.5132,523.8016,523.3342,523.8016,5292.0
2025-03-13 11:25:00,526.96,527.0,526.0,526.0,2396.0,523.9706,524.0104,523.0161,523.0161,2396.0
2025-03-13 11:30:00,526.12,526.34,525.69,526.21,2857.0,523.1354,523.3541,522.7078,523.2249,2857.0
2025-03-13 11:35:00,525.48,525.48,524.19,524.53,8186.0,522.499,522.499,521.2163,521.5544,8186.0
2025-03-13 11:40:00,524.47,526.06,524.1,525.38,26602.0,521.4947,523.0757,521.1268,522.3996,26602.0
2025-03-13 11:45:00,525.25,525.39,524.33,525.35,7313.0,522.2703,522.4095,521.3555,522.3697,7313.0
2025-03-13 11:50:00,524.67,524.67,523.99,523.99,7637.0,521.6936,521.6936,521.0175,521.0175,7637.0
2025-03-13 11:55:00,524.2,524.21,523.51,523.75,6098.0,521.2263,521.2362,520.5402,520.7788,6098.0
2025-03-13 12:00:00,523.64,524.56,523.59,524.56,2085.0,520.6694,521.5842,520.6197,521.5842,2085.0
2025-03-13 12:05:00,524.16,524.82,523.77,524.56,4976.0,521.1865,521.8427,520.7987,521.5842,4976.0
2025-03-13 12:10:00,524.65,524.65,523.96,523.97,2763.0,521.6737,521.6737,520.9876,520.9976,2763.0
2025-03-13 12:15:00,523.93,524.03,523.41,523.85,6229.0,520.9578,521.0572,520.4407,520.8782,6229.0
2025-03-13 12:20:00,524.18,524.33,523.82,523.92,2575.0,521.2064,521.3555,520.8484,520.9479,2575.0
2025-03-13 12:25:00,524.08,524.19,523.71,523.9,3397.0,521.1069,521.2163,520.739,520.928,3397.0
2025-03-13 12:30:00,523.65,525.06,523.62,525.06,2845.0,520.6794,522.0814,520.6496,522.0814,2845.0
2025-03-13 12:35:00,524.98,525.94,524.98,525.9,2672.0,522.0018,522.9564,522.0018,522.9166,2672.0
2025-03-13 12:40:00,525.95,526.09,524.94,524.95,4379.0,522.9663,523.1055,521.9621,521.972,4379.0
2025-03-13 12:45:00,524.96,524.96,523.43,524.2,6642.0,521.982,521.982,520.4606,521.2263,6642.0
2025-03-13 12:50:00,524.26,525.4,524.26,524.55,6407.0,521.2859,522.4195,521.2859,521.5743,6407.0
2025-03-13 12:55:00,524.54,524.55,524.3,524.55,2340.0,521.5643,521.5743,521.3257,521.5743,2340.0
2025-03-13 13:00:00,524.5,524.99,524.3,524.99,774.0,521.5246,522.0118,521.3257,522.0118,774.0
2025-03-13 13:05:00,525.1,525.26,524.18,524.18,3147.0,522.1212,522.2803,521.2064,521.2064,3147.0
2025-03-13 13:10:00,523.9,523.9,523.18,523.21,1573.0,520.928,520.928,520.2121,520.2419,1573.0
2025-03-13 13:15:00,522.91,523.08,522.19,522.31,5087.0,519.9436,520.1126,519.2277,519.347,5087.0
2025-03-13 13:20:00,522.18,522.69,522.16,522.25,4286.0,519.2177,519.7248,519.1978,519.2873,4286.0
2025-03-13 13:25:00,522.0,522.18,521.73,522.01,1558.0,519.0387,519.2177,518.7703,519.0487,1558.0
2025-03-13 13:30:00,522.03,522.16,521.21,521.21,3918.0,519.0686,519.1978,518.2532,518.2532,3918.0
2025-03-13 13:35:00,521.18,521.18,520.67,520.68,2322.0,518.2234,518.2234,517.7163,517.7262,2322.0
2025-03-13 13:40:00,520.98,521.07,520.5,520.5,3704.0,518.0245,518.114,517.5473,517.5473,3704.0
2025-03-13 13:45:00,520.47,520.63,520.28,520.28,1826.0,517.5174,517.6765,517.3285,517.3285,1826.0
2025-03-13 13:50:00,520.56,521.32,520.53,521.09,3821.0,517.6069,518.3626,517.5771,518.1339,3821.0
2025-03-13 13:55:00,521.18,521.18,520.44,520.44,1603.0,518.2234,518.2234,517.4876,517.4876,1603.0
2025-03-13 14:00:00,520.36,521.9,520.36,521.83,3539.0,517.408,518.9393,517.408,518.8697,3539.0
2025-03-13 14:05:00,521.6,522.48,521.59,522.14,5029.0,518.641,519.516,518.6311,519.178,5029.0
2025-03-13 14:10:00,522.22,523.58,522.22,523.43,13467.0,519.2575,520.6098,519.2575,520.4606,13467.0
2025-03-13 14:15:00,523.27,523.27,522.22,522.7,7189.0,520.3015,520.3015,519.2575,519.7348,7189.0
2025-03-13 14:20:00,522.28,522.97,522.2,522.79,2245.0,519.3172,520.0032,519.2376,519.8243,2245.0
2025-03-13 14:25:00,522.88,523.33,522.75,523.13,3113.0,519.9138,520.3612,519.7845,520.1623,3113.0
2025-03-13 14:30:00,522.9,523.82,522.9,523.72,3356.0,519.9336,520.8484,519.9336,520.749,3356.0
2025-03-13 14:35:00,523.56,524.02,523.56,523.71,1153.0,520.5899,521.0473,520.5899,520.739,1153.0
2025-03-13 14:40:00,523.94,524.41,523.76,524.41,2207.0,520.9677,521.4351,520.7888,521.4351,2207.0
2025-03-13 14:45:00,524.39,524.92,524.1,524.87,2796.0,521.4152,521.9422,521.1268,521.8925,2796.0
2025-03-13 14:50:00,524.96,524.96,524.04,524.48,8388.0,521.982,521.982,521.0672,521.5047,8388.0
2025-03-13 14:55:00,524.59,524.78,524.01,524.78,2993.0,521.6141,521.803,521.0373,521.803,2993.0
2025-03-13 15:00:00,524.87,525.53,524.34,524.34,2641.0,521.8925,522.5487,521.3655,521.3655,2641.0
2025-03-13 15:05:00,524.32,524.32,523.63,524.01,799.0,521.3456,521.3456,520.6595,521.0373,799.0
2025-03-13 15:10:00,523.63,524.71,523.41,524.71,3253.0,520.6595,521.7334,520.4407,521.7334,3253.0
2025-03-13 15:15:00,524.58,524.75,524.13,524.42,3874.0,521.6041,521.7731,521.1567,521.445,3874.0
2025-03-13 15:20:00,524.2,524.36,523.92,524.26,2229.0,521.2263,521.3854,520.9479,521.2859,2229.0
2025-03-13 15:25:00,523.68,523.68,522.25,522.86,3734.0,520.7092,520.7092,519.2873,519.8939,3734.0
2025-03-13 15:30:00,523.05,523.66,522.66,523.66,4821.0,520.0828,520.6893,519.695,520.6893,4821.0
2025-03-13 15:35:00,523.35,523.35,522.4,522.44,3141.0,520.3811,520.3811,519.4365,519.4762,3141.0
2025-03-13 15:40:00,522.46,523.23,522.46,523.23,4312.0,519.4961,520.2618,519.4961,520.2618,4312.0
2025-03-13 15:45:00,523.04,523.56,522.8,523.39,6195.0,520.0728,520.5899,519.8342,520.4209,6195.0
2025-03-13 15:50:00,523.2,523.2,522.61,522.79,10923.0,520.2319,520.2319,519.6453,519.8243,10923.0
2025-03-13 15:55:00,522.97,523.11,522.45,522.92,36111.0,520.0032,520.1424,519.4862,519.9535,36111.0
2025-03-14 09:30:00,528.39,529.42,527.32,528.06,23235.0,525.3925,526.4167,524.3286,525.0644,23235.0
2025-03-14 09:35:00,528.44,529.39,528.09,528.11,5261.0,525.4422,526.3868,525.0942,525.1141,5261.0
2025-03-14 09:40:00,528.86,529.45,528.53,529.45,6841.0,525.8598,526.4465,525.5317,526.4465,6841.0
2025-03-14 09:45:00,529.54,530.6,529.54,530.59,3778.0,526.536,527.59,526.536,527.58,3778.0
2025-03-14 09:50:00,530.97,531.9,530.67,531.9,3622.0,527.9579,528.8826,527.6596,528.8826,3622.0
2025-03-14 09:55:00,531.73,531.8,530.23,530.23,7263.0,528.7135,528.7832,527.2221,527.2221,7263.0
2025-03-14 10:00:00,529.62,530.14,526.95,529.96,41339.0,526.6155,527.1326,523.9607,526.9536,41339.0
2025-03-14 10:05:00,529.79,530.51,529.08,529.08,3359.0,526.7846,527.5005,526.0786,526.0786,3359.0
2025-03-14 10:10:00,529.41,529.86,528.7,528.83,3051.0,526.4067,526.8542,525.7007,525.83,3051.0
2025-03-14 10:15:00,528.83,529.25,528.41,528.41,1055.0,525.83,526.2476,525.4124,525.4124,1055.0
2025-03-14 10:20:00,528.53,529.19,527.64,529.19,6439.0,525.5317,526.188,524.6467,526.188,6439.0
2025-03-14 10:25:00,529.03,529.17,528.63,528.78,2268.0,526.0289,526.1681,525.6311,525.7803,2268.0
2025-03-14 10:30:00,528.85,529.81,528.79,529.33,5680.0,525.8499,526.8044,525.7902,526.3272,5680.0
2025-03-14 10:35:00,529.46,530.42,528.86,530.42,2857.0,526.4564,527.411,525.8598,527.411,2857.0
2025-03-14 10:40:00,530.38,530.84,529.75,530.46,4008.0,527.3712,527.8286,526.7448,527.4508,4008.0
2025-03-14 10:45:00,530.81,530.88,530.63,530.79,3910.0,527.7988,527.8684,527.6198,527.7789,3910.0
2025-03-14 10:50:00,530.77,531.39,530.76,531.33,7903.0,527.759,528.3755,527.749,528.3158,7903.0
2025-03-14 10:55:00,531.04,532.14,530.85,532.13,4117.0,528.0275,529.1212,527.8385,529.1113,4117.0
2025-03-14 11:00:00,532.3,532.57,532.15,532.54,5229.0,529.2803,529.5488,529.1312,529.519,5229.0
2025-03-14 11:05:00,532.59,532.84,532.41,532.53,2363.0,529.5687,529.8173,529.3897,529.509,2363.0
2025-03-14 11:10:00,532.73,533.01,532.43,532.96,4217.0,529.7079,529.9863,529.4096,529.9366,4217.0
2025-03-14 11:15:00,532.73,533.36,532.73,533.04,4083.0,529.7079,530.3343,529.7079,530.0161,4083.0
2025-03-14 11:20:00,533.35,533.98,533.16,533.9,10477.0,530.3244,530.9508,530.1354,530.8712,10477.0
2025-03-14 11:25:00,534.05,534.14,533.28,533.72,7871.0,531.0204,531.1099,530.2548,530.6923,7871.0
2025-03-14 11:30:00,533.95,534.44,533.82,534.13,3865.0,530.921,531.4082,530.7917,531.0999,3865.0
2025-03-14 11:35:00,534.11,534.25,533.69,534.03,3014.0,531.08,531.2193,530.6624,531.0005,3014.0
2025-03-14 11:40:00,533.88,534.31,533.88,534.23,2958.0,530.8514,531.2789,530.8514,531.1994,2958.0
2025-03-14 11:45:00,534.3,534.3,533.43,533.74,6085.0,531.269,531.269,530.4039,530.7121,6085.0
2025-03-14 11:50:00,533.66,533.96,533.48,533.95,3120.0,530.6326,530.9309,530.4536,530.921,3120.0
2025-03-14 11:55:00,533.79,534.36,533.74,534.18,5539.0,530.7619,531.3286,530.7121,531.1496,5539.0
2025-03-14 12:00:00,534.06,534.44,533.82,533.91,6275.0,531.0303,531.4082,530.7917,530.8812,6275.0
2025-03-14 12:05:00,533.76,534.19,533.5,533.64,4585.0,530.732,531.1596,530.4735,530.6127,4585.0
2025-03-14 12:10:00,533.66,533.66,533.02,533.1,2499.0,530.6326,530.6326,529.9962,530.0758,2499.0
2025-03-14 12:15:00,533.07,533.26,532.78,532.83,2853.0,530.0459,530.2349,529.7576,529.8073,2853.0
2025-03-14 12:20:00,532.82,533.39,532.82,533.12,3690.0,529.7974,530.3641,529.7974,530.0957,3690.0
2025-03-14 12:25:00,533.14,533.14,532.11,532.3,4238.0,530.1155,530.1155,529.0914,529.2803,4238.0
2025-03-14 12:30:00,532.52,532.84,532.28,532.72,3996.0,529.4991,529.8173,529.2604,529.6979,3996.0
2025-03-14 12:35:00,532.75,533.48,532.72,532.72,5921.0,529.7278,530.4536,529.6979,529.6979,5921.0
2025-03-14 12:40:00,532.87,533.63,532.87,533.58,3159.0,529.8471,530.6028,529.8471,530.5531,3159.0
2025-03-14 12:45:00,533.43,533.43,533.11,533.31,1918.0,530.4039,530.4039,530.0857,530.2846,1918.0
2025-03-14 12:50:00,533.63,534.49,533.63,534.32,5622.0,530.6028,531.4579,530.6028,531.2889,5622.0
2025-03-14 12:55:00,534.13,534.43,534.09,534.19,5342.0,531.0999,531.3982,531.0602,531.1596,5342.0
2025-03-14 13:00:00,534.15,534.96,533.99,534.3,15826.0,531.1198,531.9252,530.9607,531.269,15826.0
2025-03-14 13:05:00,534.52,535.04,534.36,534.98,44959.0,531.4877,532.0048,531.3286,531.9451,44959.0
2025-03-14 13:10:00,534.76,534.76,534.19,534.23,3711.0,531.7264,531.7264,531.1596,531.1994,3711.0
2025-03-14 13:15:00,534.58,534.97,534.23,534.39,2971.0,531.5474,531.9352,531.1994,531.3585,2971.0
2025-03-14 13:20:00,534.26,534.4,534.05,534.1,2392.0,531.2292,531.3684,531.0204,531.0701,2392.0
2025-03-14 13:25:00,534.19,534.44,533.87,534.06,2745.0,531.1596,531.4082,530.8414,531.0303,2745.0
2025-03-14 13:30:00,534.02,534.7,533.99,534.19,3068.0,530.9906,531.6667,530.9607,531.1596,3068.0
2025-03-14 13:35:00,534.19,534.54,533.71,534.22,6388.0,531.1596,531.5076,530.6823,531.1894,6388.0
2025-03-14 13:40:00,534.14,534.14,533.23,533.24,3476.0,531.1099,531.1099,530.205,530.215,3476.0
2025-03-14 13:45:00,533.24,533.45,533.09,533.09,3252.0,530.215,530.4238,530.0658,530.0658,3252.0
2025-03-14 13:50:00,533.3,533.6,533.14,533.52,5579.0,530.2746,530.5729,530.1155,530.4934,5579.0
2025-03-14 13:55:00,533.54,533.64,532.66,532.79,3723.0,530.5133,530.6127,529.6383,529.7675,3723.0
2025-03-14 14:00:00,532.9,533.81,532.9,533.7,9194.0,529.8769,530.7817,529.8769,530.6724,9194.0
2025-03-14 14:05:00,533.71,533.96,533.48,533.53,4807.0,530.6823,530.9309,530.4536,530.5033,4807.0
2025-03-14 14:10:00,533.7,533.7,533.19,533.19,4000.0,530.6724,530.6724,530.1653,530.1653,4000.0
2025-03-14 14:15:00,533.16,533.57,533.16,533.37,2800.0,530.1354,530.5431,530.1354,530.3442,2800.0
2025-03-14 14:20:00,533.29,533.5,533.1,533.13,5161.0,530.2647,530.4735,530.0758,530.1056,5161.0
2025-03-14 14:25:00,533.29,533.84,533.29,533.4,8056.0,530.2647,530.8116,530.2647,530.3741,8056.0
2025-03-14 14:30:00,533.72,534.44,533.72,534.35,3652.0,530.6923,531.4082,530.6923,531.3187,3652.0
2025-03-14 14:35:00,534.24,534.8,534.01,534.8,3217.0,531.2093,531.7661,530.9806,531.7661,3217.0
2025-03-14 14:40:00,534.72,534.72,534.16,534.48,5999.0,531.6866,531.6866,531.1298,531.4479,5999.0
2025-03-14 14:45:00,534.45,534.93,534.45,534.57,5626.0,531.4181,531.8954,531.4181,531.5374,5626.0
2025-03-14 14:50:00,534.72,534.72,534.18,534.33,8067.0,531.6866,531.6866,531.1496,531.2988,8067.0
2025-03-14 14:55:00,534.27,534.27,533.69,534.02,4169.0,531.2391,531.2391,530.6624,530.9906,4169.0
2025-03-14 15:00:00,534.01,534.68,533.85,534.68,5022.0,530.9806,531.6468,530.8215,531.6468,5022.0
2025-03-14 15:05:00,534.71,534.98,534.62,534.66,4139.0,531.6766,531.9451,531.5872,531.6269,4139.0
2025-03-14 15:10:00,534.66,535.23,534.62,535.21,2650.0,531.6269,532.1937,531.5872,532.1738,2650.0
2025-03-14 15:15:00,535.09,535.15,534.85,534.85,9486.0,532.0545,532.1141,531.8158,531.8158,9486.0
2025-03-14 15:20:00,534.78,534.99,534.46,534.69,2574.0,531.7462,531.9551,531.4281,531.6568,2574.0
2025-03-14 15:25:00,534.77,535.04,534.23,534.29,4151.0,531.7363,532.0048,531.1994,531.259,4151.0
2025-03-14 15:30:00,534.38,534.8,534.3,534.45,3613.0,531.3485,531.7661,531.269,531.4181,3613.0
2025-03-14 15:35:00,534.38,534.42,533.83,533.85,4221.0,531.3485,531.3883,530.8016,530.8215,4221.0
2025-03-14 15:40:00,533.79,534.19,533.5,534.19,4695.0,530.7619,531.1596,530.4735,531.1596,4695.0
2025-03-14 15:45:00,534.17,534.55,533.91,534.36,3853.0,531.1397,531.5175,530.8812,531.3286,3853.0
2025-03-14 15:50:00,534.31,535.08,533.79,535.08,15356.0,531.2789,532.0445,530.7619,532.0445,15356.0
2025-03-14 15:55:00,535.17,536.14,535.17,535.73,73860.0,532.134,533.0985,532.134,532.6909,73860.0
2025-03-17 09:30:00,535.2,538.46,535.2,538.46,11888.0,532.1639,535.4054,532.1639,535.4054,11888.0
2025-03-17 09:35:00,538.52,540.34,538.52,539.95,6600.0,535.465,537.2747,535.465,536.8869,6600.0
2025-03-17 09:40:00,539.81,540.64,539.75,540.52,13119.0,536.7477,537.573,536.6881,537.4537,13119.0
2025-03-17 09:45:00,540.67,541.15,539.58,539.58,17552.0,537.6028,538.0801,536.519,536.519,17552.0
2025-03-17 09:50:00,539.43,540.13,539.18,539.89,4530.0,536.3699,537.0659,536.1213,536.8273,4530.0
2025-03-17 09:55:00,539.84,539.84,538.9,538.98,5155.0,536.7775,536.7775,535.8429,535.9224,5155.0
2025-03-17 10:00:00,538.63,539.44,538.07,538.87,6900.0,535.5744,536.3798,535.0176,535.813,6900.0
2025-03-17 10:05:00,538.4,539.33,538.2,539.27,5550.0,535.3457,536.2704,535.1468,536.2108,5550.0
2025-03-17 10:10:00,539.09,539.54,539.09,539.18,2420.0,536.0318,536.4792,536.0318,536.1213,2420.0
2025-03-17 10:15:00,539.36,539.64,539.04,539.35,12821.0,536.3003,536.5787,535.9821,536.2903,12821.0
2025-03-17 10:20:00,539.38,540.02,539.2,539.73,65152.0,536.3201,536.9565,536.1412,536.6682,65152.0
2025-03-17 10:25:00,539.81,540.13,538.87,538.94,26347.0,536.7477,537.0659,535.813,535.8826,26347.0
2025-03-17 10:30:00,538.83,539.76,538.62,539.76,5166.0,535.7733,536.698,535.5645,536.698,5166.0
2025-03-17 10:35:00,539.69,540.09,538.9,540.04,3859.0,536.6284,537.0261,535.8429,536.9764,3859.0
2025-03-17 10:40:00,540.06,540.58,539.84,540.5,3167.0,536.9963,537.5133,536.7775,537.4338,3167.0
2025-03-17 10:45:00,540.63,540.68,539.99,540.55,6424.0,537.5631,537.6128,536.9267,537.4835,6424.0
2025-03-17 10:50:00,540.46,540.46,539.84,540.16,9292.0,537.394,537.394,536.7775,537.0957,9292.0
2025-03-17 10:55:00,539.75,539.83,539.24,539.79,3909.0,536.6881,536.7676,536.1809,536.7278,3909.0
2025-03-17 11:00:00,539.93,540.44,539.93,540.24,4468.0,536.867,537.3741,536.867,537.1753,4468.0
2025-03-17 11:05:00,540.31,540.65,540.02,540.63,5983.0,537.2449,537.5829,536.9565,537.5631,5983.0
2025-03-17 11:10:00,540.72,541.47,540.48,541.46,3854.0,537.6525,538.3983,537.4139,538.3883,3854.0
2025-03-17 11:15:00,541.5,542.35,541.11,542.35,13940.0,538.4281,539.2733,538.0403,539.2733,13940.0
2025-03-17 11:20:00,542.35,542.39,541.97,542.26,3379.0,539.2733,539.3131,538.8955,539.1838,3379.0
2025-03-17 11:25:00,542.22,542.22,541.52,541.52,3367.0,539.144,539.144,538.448,538.448,3367.0
2025-03-17 11:30:00,541.64,541.72,540.26,540.32,4830.0,538.5673,538.6469,537.1952,537.2548,4830.0
2025-03-17 11:35:00,540.7,540.92,540.15,540.22,5542.0,537.6327,537.8514,537.0858,537.1554,5542.0
2025-03-17 11:40:00,540.21,540.79,540.21,540.59,3044.0,537.1454,537.7222,537.1454,537.5233,3044.0
2025-03-17 11:45:00,540.39,541.06,540.36,540.76,6165.0,537.3244,537.9906,537.2946,537.6923,6165.0
2025-03-17 11:50:00,540.61,541.11,540.49,541.11,1353.0,537.5432,538.0403,537.4239,538.0403,1353.0
2025-03-17 11:55:00,540.94,541.12,540.55,540.56,3946.0,537.8713,538.0503,537.4835,537.4935,3946.0
2025-03-17 12:00:00,540.16,540.92,540.09,540.92,3831.0,537.0957,537.8514,537.0261,537.8514,3831.0
2025-03-17 12:05:00,541.22,541.99,541.22,541.99,1424.0,538.1497,538.9153,538.1497,538.9153,1424.0
2025-03-17 12:10:00,541.87,541.87,541.66,541.74,515.0,538.796,538.796,538.5872,538.6668,515.0
2025-03-17 12:15:00,541.8,541.88,541.07,541.13,38373.0,538.7264,538.806,538.0006,538.0602,38373.0
2025-03-17 12:20:00,541.23,541.23,540.54,540.74,3987.0,538.1597,538.1597,537.4736,537.6724,3987.0
2025-03-17 12:25:00,540.77,540.97,540.5,540.77,3024.0,537.7023,537.9011,537.4338,537.7023,3024.0
2025-03-17 12:30:00,540.55,540.89,540.37,540.52,1751.0,537.4835,537.8216,537.3045,537.4537,1751.0
2025-03-17 12:35:00,540.79,541.19,540.79,540.85,3041.0,537.7222,538.1199,537.7222,537.7818,3041.0
2025-03-17 12:40:00,540.31,540.5,540.04,540.31,2250.0,537.2449,537.4338,536.9764,537.2449,2250.0
2025-03-17 12:45:00,540.16,540.86,540.0,540.86,3130.0,537.0957,537.7918,536.9366,537.7918,3130.0
2025-03-17 12:50:00,541.04,541.3,540.72,541.3,5105.0,537.9707,538.2293,537.6525,538.2293,5105.0
2025-03-17 12:55:00,541.37,541.53,541.13,541.28,2104.0,538.2989,538.458,538.0602,538.2094,2104.0
2025-03-17 13:00:00,541.34,541.34,540.75,540.84,6154.0,538.269,538.269,537.6824,537.7719,6154.0
2025-03-17 13:05:00,541.15,541.37,541.04,541.3,1000.0,538.0801,538.2989,537.9707,538.2293,1000.0
2025-03-17 13:10:00,541.23,541.77,541.23,541.74,1330.0,538.1597,538.6966,538.1597,538.6668,1330.0
2025-03-17 13:15:00,541.44,541.46,541.36,541.46,600.0,538.3685,538.3883,538.2889,538.3883,600.0
2025-03-17 13:20:00,541.16,541.92,541.07,541.92,2200.0,538.0901,538.8457,538.0006,538.8457,2200.0
2025-03-17 13:25:00,541.81,542.2,541.79,541.87,4121.0,538.7364,539.1242,538.7165,538.796,4121.0
2025-03-17 13:30:00,541.97,542.06,541.64,542.06,1570.0,538.8955,538.9849,538.5673,538.9849,1570.0
2025-03-17 13:35:00,542.34,543.05,542.32,542.89,4140.0,539.2634,539.9693,539.2435,539.8102,4140.0
2025-03-17 13:40:00,542.85,542.97,542.72,542.74,2347.0,539.7705,539.8898,539.6412,539.6611,2347.0
2025-03-17 13:45:00,542.65,542.72,542.4,542.71,3650.0,539.5716,539.6412,539.323,539.6313,3650.0
2025-03-17 13:50:00,542.95,543.25,542.95,543.17,1866.0,539.8699,540.1682,539.8699,540.0886,1866.0
2025-03-17 13:55:00,543.14,543.21,543.02,543.21,1900.0,540.0588,540.1284,539.9395,540.1284,1900.0
2025-03-17 14:00:00,543.3,543.83,543.17,543.42,9122.0,540.2179,540.7449,540.0886,540.3372,9122.0
2025-03-17 14:05:00,543.46,543.96,543.44,543.78,1502.0,540.377,540.8742,540.3571,540.6952,1502.0
2025-03-17 14:10:00,543.77,544.13,543.71,544.13,2276.0,540.6852,541.0432,540.6256,541.0432,2276.0
2025-03-17 14:15:00,544.16,544.44,543.88,544.14,2957.0,541.073,541.3514,540.7946,541.0531,2957.0
2025-03-17 14:20:00,544.23,544.26,543.83,544.26,3175.0,541.1426,541.1725,540.7449,541.1725,3175.0
2025-03-17 14:25:00,544.22,544.6,544.22,544.33,1150.0,541.1327,541.5105,541.1327,541.2421,1150.0
2025-03-17 14:30:00,544.28,544.83,544.14,544.83,1300.0,541.1924,541.7392,541.0531,541.7392,1300.0
2025-03-17 14:35:00,544.82,544.89,544.47,544.78,3986.0,541.7293,541.7989,541.3813,541.6895,3986.0
2025-03-17 14:40:00,544.65,544.83,544.49,544.82,1126.0,541.5603,541.7392,541.4012,541.7293,1126.0
2025-03-17 14:45:00,544.88,545.35,544.79,545.3,4077.0,541.7889,542.2563,541.6995,542.2066,4077.0
2025-03-17 14:50:00,545.32,545.59,545.24,545.39,5373.0,542.2265,542.4949,542.1469,542.2961,5373.0
2025-03-17 14:55:00,545.5,545.61,544.87,544.87,3992.0,542.4054,542.5148,541.779,541.779,3992.0
2025-03-17 15:00:00,544.78,544.87,544.64,544.87,4903.0,541.6895,541.779,541.5503,541.779,4903.0
2025-03-17 15:05:00,544.94,545.25,544.67,544.67,6448.0,541.8486,542.1568,541.5801,541.5801,6448.0
2025-03-17 15:10:00,544.7,544.73,544.31,544.47,5836.0,541.61,541.6398,541.2222,541.3813,5836.0
2025-03-17 15:15:00,544.53,544.54,544.27,544.46,6827.0,541.4409,541.4509,541.1824,541.3713,6827.0
2025-03-17 15:20:00,544.53,544.9,544.52,544.56,11301.0,541.4409,541.8088,541.431,541.4708,11301.0
2025-03-17 15:25:00,544.55,544.73,544.29,544.72,12540.0,541.4608,541.6398,541.2023,541.6299,12540.0
2025-03-17 15:30:00,544.62,545.07,544.27,544.36,7692.0,541.5304,541.9779,541.1824,541.2719,7692.0
2025-03-17 15:35:00,544.27,544.37,543.93,544.21,4770.0,541.1824,541.2818,540.8443,541.1227,4770.0
2025-03-17 15:40:00,544.25,544.86,544.14,544.86,5564.0,541.1625,541.7691,541.0531,541.7691,5564.0
2025-03-17 15:45:00,544.86,544.89,544.49,544.65,4914.0,541.7691,541.7989,541.4012,541.5603,4914.0
2025-03-17 15:50:00,544.63,544.74,543.97,544.41,21773.0,541.5404,541.6497,540.8841,541.3216,21773.0
2025-03-17 15:55:00,544.31,544.47,543.51,543.69,49709.0,541.2222,541.3813,540.4267,540.6057,49709.0
2025-03-18 09:30:00,540.77,541.08,540.03,540.24,10871.0,537.7023,538.0105,536.9665,537.1753,10871.0
2025-03-18 09:35:00,540.45,541.32,540.19,540.19,7399.0,537.3841,538.2491,537.1256,537.1256,7399.0
2025-03-18 09:40:00,540.03,541.27,539.88,540.2,10241.0,536.9665,538.1994,536.8173,537.1355,10241.0
2025-03-18 09:45:00,540.06,540.9,539.74,540.8,4546.0,536.9963,537.8315,536.6781,537.7321,4546.0
2025-03-18 09:50:00,540.55,540.64,539.88,539.88,1540.0,537.4835,537.573,536.8173,536.8173,1540.0
2025-03-18 09:55:00,539.57,540.27,539.57,539.87,8847.0,536.5091,537.2051,536.5091,536.8074,8847.0
2025-03-18 10:00:00,539.87,540.87,539.76,540.17,3157.0,536.8074,537.8017,536.698,537.1057,3157.0
2025-03-18 10:05:00,540.49,541.41,540.49,541.21,4007.0,537.4239,538.3386,537.4239,538.1398,4007.0
2025-03-18 10:10:00,541.12,541.15,540.46,540.95,10942.0,538.0503,538.0801,537.394,537.8812,10942.0
2025-03-18 10:15:00,540.86,541.04,540.36,540.54,7720.0,537.7918,537.9707,537.2946,537.4736,7720.0
2025-03-18 10:20:00,540.71,541.03,540.41,540.88,6039.0,537.6426,537.9608,537.3443,537.8116,6039.0
2025-03-18 10:25:00,540.81,540.95,540.32,540.94,5683.0,537.742,537.8812,537.2548,537.8713,5683.0
2025-03-18 10:30:00,540.96,541.06,540.4,540.94,5149.0,537.8912,537.9906,537.3344,537.8713,5149.0
2025-03-18 10:35:00,540.8,541.31,540.59,541.31,3691.0,537.7321,538.2392,537.5233,538.2392,3691.0
2025-03-18 10:40:00,541.17,541.24,539.97,540.01,8439.0,538.1,538.1696,536.9068,536.9466,8439.0
2025-03-18 10:45:00,539.97,539.97,539.14,539.37,4440.0,536.9068,536.9068,536.0815,536.3102,4440.0
2025-03-18 10:50:00,539.52,540.06,539.48,539.74,4859.0,536.4594,536.9963,536.4196,536.6781,4859.0
2025-03-18 10:55:00,539.93,540.28,538.95,539.38,7801.0,536.867,537.215,535.8926,536.3201,7801.0
2025-03-18 11:00:00,538.96,538.96,537.89,538.45,4768.0,535.9025,535.9025,534.8386,535.3954,4768.0
2025-03-18 11:05:00,538.3,538.3,537.73,538.15,1281.0,535.2463,535.2463,534.6795,535.0971,1281.0
2025-03-18 11:10:00,538.14,538.75,537.98,538.44,2225.0,535.0872,535.6937,534.9281,535.3855,2225.0
2025-03-18 11:15:00,538.42,538.42,538.42,538.42,200.0,535.3656,535.3656,535.3656,535.3656,200.0
2025-03-18 11:20:00,538.94,538.94,538.26,538.29,1550.0,535.8826,535.8826,535.2065,535.2363,1550.0
2025-03-18 11:25:00,538.46,538.81,538.07,538.07,1922.0,535.4054,535.7534,535.0176,535.0176,1922.0
2025-03-18 11:30:00,538.02,538.49,537.98,538.49,1620.0,534.9679,535.4352,534.9281,535.4352,1620.0
2025-03-18 11:35:00,538.09,538.62,538.09,538.62,2177.0,535.0375,535.5645,535.0375,535.5645,2177.0
2025-03-18 11:40:00,538.98,539.01,538.22,538.5,24695.0,535.9224,535.9522,535.1667,535.4451,24695.0
2025-03-18 11:45:00,538.69,538.7,538.16,538.33,2517.0,535.6341,535.644,535.1071,535.2761,2517.0
2025-03-18 11:50:00,538.03,538.12,537.67,537.67,2884.0,534.9778,535.0673,534.6199,534.6199,2884.0
2025-03-18 11:55:00,537.97,537.97,537.36,537.65,2106.0,534.9181,534.9181,534.3116,534.6,2106.0
2025-03-18 12:00:00,537.72,537.94,537.68,537.94,1147.0,534.6696,534.8883,534.6298,534.8883,1147.0
2025-03-18 12:05:00,537.99,538.27,537.94,537.94,1212.0,534.938,535.2164,534.8883,534.8883,1212.0
2025-03-18 12:10:00,538.14,538.78,538.13,538.78,800.0,535.0872,535.7236,535.0772,535.7236,800.0
2025-03-18 12:15:00,538.91,538.98,538.48,538.5,1885.0,535.8528,535.9224,535.4253,535.4451,1885.0
2025-03-18 12:20:00,538.6,538.81,538.5,538.81,1516.0,535.5446,535.7534,535.4451,535.7534,1516.0
2025-03-18 12:25:00,538.84,539.44,538.83,539.35,2053.0,535.7832,536.3798,535.7733,536.2903,2053.0
2025-03-18 12:30:00,539.72,539.9,539.45,539.67,1357.0,536.6582,536.8372,536.3898,536.6085,1357.0
2025-03-18 12:35:00,539.76,539.9,539.08,539.5,3410.0,536.698,536.8372,536.0219,536.4395,3410.0
2025-03-18 12:40:00,539.6,539.63,538.28,538.28,1377.0,536.5389,536.5687,535.2264,535.2264,1377.0
2025-03-18 12:45:00,538.69,538.88,538.29,538.3,1124.0,535.6341,535.823,535.2363,535.2463,1124.0
2025-03-18 12:50:00,538.39,538.39,537.85,538.39,4213.0,535.3358,535.3358,534.7988,535.3358,4213.0
2025-03-18 12:55:00,538.52,538.68,538.43,538.68,600.0,535.465,535.6241,535.3755,535.6241,600.0
2025-03-18 13:00:00,538.69,538.81,538.69,538.81,300.0,535.6341,535.7534,535.6341,535.7534,300.0
2025-03-18 13:05:00,538.81,538.81,538.11,538.11,1000.0,535.7534,535.7534,535.0574,535.0574,1000.0
2025-03-18 13:10:00,538.22,538.93,538.21,538.93,1525.0,535.1667,535.8727,535.1568,535.8727,1525.0
2025-03-18 13:15:00,539.07,539.07,537.66,538.25,28883.0,536.0119,536.0119,534.6099,535.1966,28883.0
2025-03-18 13:20:00,538.07,539.28,538.07,539.28,6747.0,535.0176,536.2207,535.0176,536.2207,6747.0
2025-03-18 13:25:00,539.26,539.54,538.73,539.17,3000.0,536.2008,536.4792,535.6738,536.1113,3000.0
2025-03-18 13:30:00,539.28,539.54,539.02,539.44,1729.0,536.2207,536.4792,535.9622,536.3798,1729.0
2025-03-18 13:35:00,539.83,540.47,539.83,540.4,935.0,536.7676,537.404,536.7676,537.3344,935.0
2025-03-18 13:40:00,540.32,540.32,540.08,540.08,1000.0,537.2548,537.2548,537.0162,537.0162,1000.0
2025-03-18 13:45:00,540.61,540.61,540.36,540.36,1392.0,537.5432,537.5432,537.2946,537.2946,1392.0
2025-03-18 13:50:00,540.35,540.53,540.25,540.38,2835.0,537.2846,537.4636,537.1852,537.3145,2835.0
2025-03-18 13:55:00,539.91,539.91,539.52,539.52,2005.0,536.8471,536.8471,536.4594,536.4594,2005.0
2025-03-18 14:00:00,539.87,540.02,538.91,539.27,1787.0,536.8074,536.9565,535.8528,536.2108,1787.0
2025-03-18 14:05:00,539.02,539.45,539.02,539.45,1596.0,535.9622,536.3898,535.9622,536.3898,1596.0
2025-03-18 14:10:00,539.14,539.14,538.75,538.94,1600.0,536.0815,536.0815,535.6937,535.8826,1600.0
2025-03-18 14:15:00,538.9,539.42,538.9,539.42,1718.0,535.8429,536.3599,535.8429,536.3599,1718.0
2025-03-18 14:20:00,539.46,540.18,539.33,539.83,5390.0,536.3997,537.1156,536.2704,536.7676,5390.0
2025-03-18 14:25:00,540.07,540.12,538.9,538.9,1255.0,537.0062,537.056,535.8429,535.8429,1255.0
2025-03-18 14:30:00,539.44,539.84,539.21,539.45,7590.0,536.3798,536.7775,536.1511,536.3898,7590.0
2025-03-18 14:35:00,539.56,539.99,539.55,539.82,2729.0,536.4991,536.9267,536.4892,536.7577,2729.0
2025-03-18 14:40:00,539.6,539.79,538.96,539.17,2177.0,536.5389,536.7278,535.9025,536.1113,2177.0
2025-03-18 14:45:00,539.4,540.08,539.4,539.75,5256.0,536.34,537.0162,536.34,536.6881,5256.0
2025-03-18 14:50:00,539.79,540.49,539.57,539.9,19769.0,536.7278,537.4239,536.5091,536.8372,19769.0
2025-03-18 14:55:00,539.86,539.93,539.42,539.63,6185.0,536.7974,536.867,536.3599,536.5687,6185.0
2025-03-18 15:00:00,539.61,539.81,539.28,539.74,5148.0,536.5488,536.7477,536.2207,536.6781,5148.0
2025-03-18 15:05:00,539.67,539.67,539.11,539.31,2256.0,536.6085,536.6085,536.0517,536.2505,2256.0
2025-03-18 15:10:00,539.47,539.81,539.14,539.81,1893.0,536.4096,536.7477,536.0815,536.7477,1893.0
2025-03-18 15:15:00,539.7,540.24,539.7,540.24,800.0,536.6383,537.1753,536.6383,537.1753,800.0
2025-03-18 15:20:00,540.0,540.24,539.88,539.88,886.0,536.9366,537.1753,536.8173,536.8173,886.0
2025-03-18 15:25:00,539.79,540.4,539.54,539.8,1851.0,536.7278,537.3344,536.4792,536.7378,1851.0
2025-03-18 15:30:00,539.89,540.37,539.69,540.23,2355.0,536.8273,537.3045,536.6284,537.1653,2355.0
2025-03-18 15:35:00,539.66,539.81,539.5,539.7,1050.0,536.5986,536.7477,536.4395,536.6383,1050.0
2025-03-18 15:40:00,539.65,540.1,539.65,540.01,1393.0,536.5886,537.0361,536.5886,536.9466,1393.0
2025-03-18 15:45:00,539.87,539.87,539.15,539.15,1432.0,536.8074,536.8074,536.0915,536.0915,1432.0
2025-03-18 15:50:00,539.59,540.04,539.23,539.96,7773.0,536.529,536.9764,536.171,536.8969,7773.0
2025-03-18 15:55:00,540.14,540.24,538.86,539.27,61946.0,537.0758,537.1753,535.8031,536.2108,61946.0
2025-03-19 09:30:00,538.84,539.97,538.61,539.97,6896.0,535.7832,536.9068,535.5545,536.9068,6896.0
2025-03-19 09:35:00,539.91,540.19,539.24,539.94,16547.0,536.8471,537.1256,536.1809,536.877,16547.0
2025-03-19 09:40:00,540.04,540.11,538.84,538.95,12966.0,536.9764,537.046,535.7832,535.8926,12966.0
2025-03-19 09:45:00,539.1,541.11,539.09,540.91,20301.0,536.0417,538.0403,536.0318,537.8415,20301.0
2025-03-19 09:50:00,541.03,541.03,540.08,540.62,9042.0,537.9608,537.9608,537.0162,537.5531,9042.0
2025-03-19 09:55:00,540.52,540.73,540.14,540.14,4715.0,537.4537,537.6625,537.0758,537.0758,4715.0
2025-03-19 10:00:00,540.28,541.21,540.24,541.11,4408.0,537.215,538.1398,537.1753,538.0403,4408.0
2025-03-19 10:05:00,541.03,542.37,541.02,542.34,8498.0,537.9608,539.2932,537.9508,539.2634,8498.0
2025-03-19 10:10:00,542.18,542.34,541.29,541.72,3532.0,539.1043,539.2634,538.2193,538.6469,3532.0
2025-03-19 10:15:00,541.89,542.2,541.61,542.18,2588.0,538.8159,539.1242,538.5375,539.1043,2588.0
2025-03-19 10:20:00,542.04,542.32,541.89,542.31,5098.0,538.9651,539.2435,538.8159,539.2335,5098.0
2025-03-19 10:25:00,542.22,542.22,541.64,541.71,3490.0,539.144,539.144,538.5673,538.6369,3490.0
2025-03-19 10:30:00,541.74,542.21,541.63,542.03,4852.0,538.6668,539.1341,538.5574,538.9551,4852.0
2025-03-19 10:35:00,542.27,542.27,541.73,541.73,3751.0,539.1938,539.1938,538.6568,538.6568,3751.0
2025-03-19 10:40:00,541.89,542.06,541.4,541.4,3571.0,538.8159,538.9849,538.3287,538.3287,3571.0
2025-03-19 10:45:00,541.37,542.08,541.32,541.87,2769.0,538.2989,539.0048,538.2491,538.796,2769.0
2025-03-19 10:50:00,542.11,542.15,541.72,541.74,2315.0,539.0347,539.0744,538.6469,538.6668,2315.0
2025-03-19 10:55:00,541.68,542.07,541.42,541.82,4582.0,538.6071,538.9949,538.3486,538.7463,4582.0
2025-03-19 11:00:00,541.93,542.38,541.93,542.08,3491.0,538.8557,539.3031,538.8557,539.0048,3491.0
2025-03-19 11:05:00,542.06,542.54,541.88,542.54,2415.0,538.9849,539.4622,538.806,539.4622,2415.0
2025-03-19 11:10:00,542.46,542.79,542.44,542.78,1345.0,539.3827,539.7108,539.3628,539.7009,1345.0
2025-03-19 11:15:00,542.9,542.92,541.95,541.95,1975.0,539.8202,539.8401,538.8756,538.8756,1975.0
2025-03-19 11:20:00,541.98,542.78,541.91,542.5,3398.0,538.9054,539.7009,538.8358,539.4225,3398.0
2025-03-19 11:25:00,542.39,542.52,542.04,542.38,2439.0,539.3131,539.4423,538.9651,539.3031,2439.0
2025-03-19 11:30:00,542.27,542.68,542.05,542.53,2694.0,539.1938,539.6014,538.975,539.4523,2694.0
2025-03-19 11:35:00,542.5,542.86,542.48,542.53,2682.0,539.4225,539.7804,539.4026,539.4523,2682.0
2025-03-19 11:40:00,542.56,543.0,542.56,542.74,2699.0,539.4821,539.9196,539.4821,539.6611,2699.0
2025-03-19 11:45:00,542.7,543.18,542.65,543.18,3531.0,539.6213,540.0986,539.5716,540.0986,3531.0
2025-03-19 11:50:00,543.27,544.04,543.27,543.86,3687.0,540.1881,540.9537,540.1881,540.7747,3687.0
2025-03-19 11:55:00,543.69,543.69,543.19,543.44,3767.0,540.6057,540.6057,540.1085,540.3571,3767.0
2025-03-19 12:00:00,543.52,543.81,543.52,543.7,1420.0,540.4367,540.725,540.4367,540.6156,1420.0
2025-03-19 12:05:00,543.62,544.06,543.58,543.9,1619.0,540.5361,540.9736,540.4963,540.8145,1619.0
2025-03-19 12:10:00,543.76,543.9,543.13,543.25,1872.0,540.6753,540.8145,540.0489,540.1682,1872.0
2025-03-19 12:15:00,543.25,543.35,543.13,543.35,5810.0,540.1682,540.2676,540.0489,540.2676,5810.0
2025-03-19 12:20:00,543.33,543.71,543.24,543.37,3204.0,540.2477,540.6256,540.1583,540.2875,3204.0
2025-03-19 12:25:00,543.47,543.71,543.31,543.71,1122.0,540.3869,540.6256,540.2279,540.6256,1122.0
2025-03-19 12:30:00,543.67,543.67,543.19,543.5,4072.0,540.5858,540.5858,540.1085,540.4168,4072.0
2025-03-19 12:35:00,543.65,543.77,543.39,543.77,3508.0,540.5659,540.6852,540.3074,540.6852,3508.0
2025-03-19 12:40:00,543.61,544.02,543.48,544.02,5105.0,540.5262,540.9338,540.3969,540.9338,5105.0
2025-03-19 12:45:00,543.93,543.95,543.76,543.84,4845.0,540.8443,540.8642,540.6753,540.7548,4845.0
2025-03-19 12:50:00,543.85,544.36,543.82,544.36,4382.0,540.7648,541.2719,540.735,541.2719,4382.0
2025-03-19 12:55:00,544.29,544.34,543.41,543.43,8566.0,541.2023,541.252,540.3273,540.3472,8566.0
2025-03-19 13:00:00,543.47,543.77,542.93,543.16,6916.0,540.3869,540.6852,539.85,540.0787,6916.0
2025-03-19 13:05:00,543.19,543.34,542.64,542.73,8571.0,540.1085,540.2577,539.5617,539.6511,8571.0
2025-03-19 13:10:00,542.75,542.83,542.16,542.16,3572.0,539.671,539.7506,539.0844,539.0844,3572.0
2025-03-19 13:15:00,542.14,542.29,541.83,542.11,5761.0,539.0645,539.2136,538.7563,539.0347,5761.0
2025-03-19 13:20:00,542.01,542.16,541.77,541.77,3952.0,538.9352,539.0844,538.6966,538.6966,3952.0
2025-03-19 13:25:00,541.79,542.09,541.51,541.66,8104.0,538.7165,539.0148,538.4381,538.5872,8104.0
2025-03-19 13:30:00,541.8,541.82,541.41,541.67,4782.0,538.7264,538.7463,538.3386,538.5972,4782.0
2025-03-19 13:35:00,541.87,542.6,541.87,542.6,4917.0,538.796,539.5219,538.796,539.5219,4917.0
2025-03-19 13:40:00,542.6,542.6,541.65,541.65,4799.0,539.5219,539.5219,538.5773,538.5773,4799.0
2025-03-19 13:45:00,541.6,541.6,540.82,540.95,4191.0,538.5276,538.5276,537.752,537.8812,4191.0
2025-03-19 13:50:00,541.01,541.41,541.01,541.37,13917.0,537.9409,538.3386,537.9409,538.2989,13917.0
2025-03-19 13:55:00,541.32,541.49,540.98,540.99,10661.0,538.2491,538.4182,537.9111,537.921,10661.0
2025-03-19 14:00:00,540.93,542.91,539.21,542.83,50019.0,537.8614,539.8301,536.1511,539.7506,50019.0
2025-03-19 14:05:00,542.65,542.81,541.42,542.53,24093.0,539.5716,539.7307,538.3486,539.4523,24093.0
2025-03-19 14:10:00,542.55,543.73,542.46,543.21,13037.0,539.4722,540.6455,539.3827,540.1284,13037.0
2025-03-19 14:15:00,543.48,544.07,543.35,543.64,8234.0,540.3969,540.9835,540.2676,540.556,8234.0
2025-03-19 14:20:00,543.55,543.98,543.15,543.7,5953.0,540.4665,540.8941,540.0688,540.6156,5953.0
2025-03-19 14:25:00,543.59,543.9,542.72,543.0,9996.0,540.5063,540.8145,539.6412,539.9196,9996.0
2025-03-19 14:30:00,543.14,545.19,543.14,544.41,18182.0,540.0588,542.0972,540.0588,541.3216,18182.0
2025-03-19 14:35:00,544.57,545.09,544.14,544.21,16080.0,541.4807,541.9978,541.0531,541.1227,16080.0
2025-03-19 14:40:00,544.15,546.05,543.87,545.89,17682.0,541.0631,542.9523,540.7847,542.7932,17682.0
2025-03-19 14:45:00,545.98,546.06,545.1,545.34,19511.0,542.8827,542.9623,542.0077,542.2463,19511.0
2025-03-19 14:50:00,545.53,547.34,545.25,546.97,16928.0,542.4353,544.235,542.1568,543.8671,16928.0
2025-03-19 14:55:00,546.97,547.55,546.68,547.1,7652.0,543.8671,544.4438,543.5787,543.9964,7652.0
2025-03-19 15:00:00,546.88,547.75,546.87,547.61,10766.0,543.7776,544.6427,543.7677,544.5035,10766.0
2025-03-19 15:05:00,547.61,548.66,547.52,548.66,10633.0,544.5035,545.5475,544.414,545.5475,10633.0
2025-03-19 15:10:00,548.98,549.01,547.73,548.26,11662.0,545.8657,545.8955,544.6228,545.1498,11662.0
2025-03-19 15:15:00,548.47,548.69,547.44,547.54,20634.0,545.3586,545.5773,544.3344,544.4339,20634.0
2025-03-19 15:20:00,547.64,547.64,546.19,546.66,18580.0,544.5333,544.5333,543.0915,543.5589,18580.0
2025-03-19 15:25:00,546.68,546.73,544.44,544.61,13251.0,543.5787,543.6285,541.3514,541.5205,13251.0
2025-03-19 15:30:00,544.91,546.51,544.74,546.11,16195.0,541.8188,543.4097,541.6497,543.012,16195.0
2025-03-19 15:35:00,546.09,546.78,545.41,546.35,10944.0,542.9921,543.6782,542.3159,543.2506,10944.0
2025-03-19 15:40:00,546.29,547.36,546.11,547.22,14269.0,543.1909,544.2549,543.012,544.1157,14269.0
2025-03-19 15:45:00,547.54,547.59,546.68,546.83,6793.0,544.4339,544.4836,543.5787,543.7279,6793.0
2025-03-19 15:50:00,546.73,546.73,545.21,546.16,33456.0,543.6285,543.6285,542.1171,543.0617,33456.0
2025-03-19 15:55:00,546.14,546.26,545.59,546.0,105392.0,543.0418,543.1611,542.4949,542.9026,105392.0
2025-03-20 09:30:00,541.46,542.55,541.36,542.16,17560.0,538.3883,539.4722,538.2889,539.0844,17560.0
2025-03-20 09:35:00,541.92,542.29,541.26,541.26,5228.0,538.8457,539.2136,538.1895,538.1895,5228.0
2025-03-20 09:40:00,541.58,543.08,541.58,543.0,8158.0,538.5077,539.9992,538.5077,539.9196,8158.0
2025-03-20 09:45:00,543.12,543.42,542.58,543.36,10550.0,540.0389,540.3372,539.502,540.2776,10550.0
2025-03-20 09:50:00,543.39,544.1,543.18,544.1,4080.0,540.3074,541.0134,540.0986,541.0134,4080.0
2025-03-20 09:55:00,543.98,545.38,543.98,544.97,3912.0,540.8941,542.2861,540.8941,541.8784,3912.0
2025-03-20 10:00:00,545.73,547.1,545.73,546.62,26432.0,542.6341,543.9964,542.6341,543.5191,26432.0
2025-03-20 10:05:00,546.52,546.66,545.92,546.11,7230.0,543.4196,543.5589,542.823,543.012,7230.0
2025-03-20 10:10:00,546.15,546.39,545.83,545.83,3988.0,543.0517,543.2904,542.7336,542.7336,3988.0
2025-03-20 10:15:00,545.81,546.45,545.16,545.8,17463.0,542.7137,543.35,542.0674,542.7037,17463.0
2025-03-20 10:20:00,546.09,546.87,545.86,546.87,3944.0,542.9921,543.7677,542.7634,543.7677,3944.0
2025-03-20 10:25:00,546.99,547.61,546.73,546.73,5131.0,543.887,544.5035,543.6285,543.6285,5131.0
2025-03-20 10:30:00,546.76,546.76,545.98,546.11,1836.0,543.6583,543.6583,542.8827,543.012,1836.0
2025-03-20 10:35:00,545.71,546.7,545.71,546.19,4722.0,542.6142,543.5986,542.6142,543.0915,4722.0
2025-03-20 10:40:00,546.13,547.41,546.1,547.0,10340.0,543.0319,544.3046,543.002,543.8969,10340.0
2025-03-20 10:45:00,547.15,547.23,546.79,547.23,4595.0,544.0461,544.1256,543.6881,544.1256,4595.0
2025-03-20 10:50:00,546.97,546.97,546.37,546.63,4628.0,543.8671,543.8671,543.2705,543.529,4628.0
2025-03-20 10:55:00,546.51,546.87,546.4,546.72,3613.0,543.4097,543.7677,543.3003,543.6185,3613.0
2025-03-20 11:00:00,546.78,546.84,546.38,546.84,4632.0,543.6782,543.7378,543.2804,543.7378,4632.0
2025-03-20 11:05:00,546.66,547.02,546.5,546.9,1811.0,543.5589,543.9168,543.3998,543.7975,1811.0
2025-03-20 11:10:00,546.9,547.46,546.8,547.22,2127.0,543.7975,544.3543,543.6981,544.1157,2127.0
2025-03-20 11:15:00,547.13,547.13,546.65,546.65,1961.0,544.0262,544.0262,543.5489,543.5489,1961.0
2025-03-20 11:20:00,546.59,547.2,546.59,547.01,2651.0,543.4892,544.0958,543.4892,543.9069,2651.0
2025-03-20 11:25:00,546.95,547.23,546.71,547.11,4153.0,543.8472,544.1256,543.6086,544.0063,4153.0
2025-03-20 11:30:00,547.08,547.08,545.93,545.94,4731.0,543.9765,543.9765,542.833,542.8429,4731.0
2025-03-20 11:35:00,545.86,546.45,545.85,546.08,3130.0,542.7634,543.35,542.7534,542.9821,3130.0
2025-03-20 11:40:00,546.36,547.06,546.36,546.99,13403.0,543.2606,543.9566,543.2606,543.887,13403.0
2025-03-20 11:45:00,547.07,547.28,546.67,547.07,3474.0,543.9665,544.1753,543.5688,543.9665,3474.0
2025-03-20 11:50:00,547.11,547.11,546.63,547.0,4173.0,544.0063,544.0063,543.529,543.8969,4173.0
2025-03-20 11:55:00,546.65,546.65,545.84,545.86,2391.0,543.5489,543.5489,542.7435,542.7634,2391.0
2025-03-20 12:00:00,545.9,547.14,545.9,546.25,20454.0,542.8032,544.0361,542.8032,543.1512,20454.0
2025-03-20 12:05:00,546.33,546.33,545.81,545.92,1959.0,543.2307,543.2307,542.7137,542.823,1959.0
2025-03-20 12:10:00,545.41,545.83,545.21,545.8,5160.0,542.3159,542.7336,542.1171,542.7037,5160.0
2025-03-20 12:15:00,545.7,545.7,545.26,545.26,1723.0,542.6043,542.6043,542.1668,542.1668,1723.0
2025-03-20 12:20:00,545.18,545.21,544.83,544.83,2935.0,542.0872,542.1171,541.7392,541.7392,2935.0
2025-03-20 12:25:00,544.74,545.03,543.88,544.07,10461.0,541.6497,541.9381,540.7946,540.9835,10461.0
2025-03-20 12:30:00,544.25,544.67,544.01,544.01,4644.0,541.1625,541.5801,540.9239,540.9239,4644.0
2025-03-20 12:35:00,543.8,544.71,543.71,544.4,3471.0,540.7151,541.6199,540.6256,541.3117,3471.0
2025-03-20 12:40:00,544.31,544.31,543.71,543.88,4404.0,541.2222,541.2222,540.6256,540.7946,4404.0
2025-03-20 12:45:00,543.96,544.05,543.32,543.32,3358.0,540.8742,540.9637,540.2378,540.2378,3358.0
2025-03-20 12:50:00,543.38,543.73,543.33,543.73,1800.0,540.2975,540.6455,540.2477,540.6455,1800.0
2025-03-20 12:55:00,544.03,544.03,543.05,543.21,2315.0,540.9438,540.9438,539.9693,540.1284,2315.0
2025-03-20 13:00:00,543.3,543.79,543.26,543.71,2607.0,540.2179,540.7051,540.1781,540.6256,2607.0
2025-03-20 13:05:00,544.17,544.56,544.04,544.56,1813.0,541.083,541.4708,540.9537,541.4708,1813.0
2025-03-20 13:10:00,544.65,544.66,544.28,544.5,2614.0,541.5603,541.5702,541.1924,541.4111,2614.0
2025-03-20 13:15:00,544.56,544.59,544.13,544.26,989.0,541.4708,541.5006,541.0432,541.1725,989.0
2025-03-20 13:20:00,544.41,544.44,543.28,543.33,6084.0,541.3216,541.3514,540.198,540.2477,6084.0
2025-03-20 13:25:00,543.17,543.19,542.16,542.24,4468.0,540.0886,540.1085,539.0844,539.1639,4468.0
2025-03-20 13:30:00,542.27,543.42,542.27,542.92,4690.0,539.1938,540.3372,539.1938,539.8401,4690.0
2025-03-20 13:35:00,543.12,543.39,542.77,543.31,6058.0,540.0389,540.3074,539.6909,540.2279,6058.0
2025-03-20 13:40:00,543.25,543.25,542.78,543.18,4381.0,540.1682,540.1682,539.7009,540.0986,4381.0
2025-03-20 13:45:00,543.24,543.84,543.22,543.23,3921.0,540.1583,540.7548,540.1384,540.1483,3921.0
2025-03-20 13:50:00,543.45,543.53,542.77,542.77,14887.0,540.3671,540.4466,539.6909,539.6909,14887.0
2025-03-20 13:55:00,542.94,542.94,542.4,542.56,2505.0,539.86,539.86,539.323,539.4821,2505.0
2025-03-20 14:00:00,542.76,543.0,542.56,542.68,3235.0,539.681,539.9196,539.4821,539.6014,3235.0
2025-03-20 14:05:00,542.59,543.06,542.56,542.83,2949.0,539.5119,539.9793,539.4821,539.7506,2949.0
2025-03-20 14:10:00,543.03,543.57,543.03,543.16,5490.0,539.9494,540.4864,539.9494,540.0787,5490.0
2025-03-20 14:15:00,543.25,543.38,543.07,543.24,2017.0,540.1682,540.2975,539.9892,540.1583,2017.0
2025-03-20 14:20:00,543.1,543.1,542.56,542.76,3289.0,540.019,540.019,539.4821,539.681,3289.0
2025-03-20 14:25:00,542.76,542.79,541.9,541.9,4353.0,539.681,539.7108,538.8259,538.8259,4353.0
2025-03-20 14:30:00,541.87,542.01,541.56,541.77,8167.0,538.796,538.9352,538.4878,538.6966,8167.0
2025-03-20 14:35:00,541.92,542.62,541.86,542.62,3902.0,538.8457,539.5418,538.7861,539.5418,3902.0
2025-03-20 14:40:00,542.4,542.45,541.87,542.05,3965.0,539.323,539.3727,538.796,538.975,3965.0
2025-03-20 14:45:00,541.96,542.35,541.83,542.35,3246.0,538.8855,539.2733,538.7563,539.2733,3246.0
2025-03-20 14:50:00,542.52,543.58,542.52,543.58,8306.0,539.4423,540.4963,539.4423,540.4963,8306.0
2025-03-20 14:55:00,543.6,543.6,542.23,542.34,7676.0,540.5162,540.5162,539.154,539.2634,7676.0
2025-03-20 15:00:00,542.26,543.27,542.25,542.9,9758.0,539.1838,540.1881,539.1739,539.8202,9758.0
2025-03-20 15:05:00,542.95,543.31,542.59,542.6,2642.0,539.8699,540.2279,539.5119,539.5219,2642.0
2025-03-20 15:10:00,542.47,543.19,542.47,542.8,3860.0,539.3926,540.1085,539.3926,539.7207,3860.0
2025-03-20 15:15:00,542.71,543.31,542.71,543.06,5307.0,539.6313,540.2279,539.6313,539.9793,5307.0
2025-03-20 15:20:00,543.27,543.67,543.27,543.46,5446.0,540.1881,540.5858,540.1881,540.377,5446.0
2025-03-20 15:25:00,543.43,543.43,542.25,542.25,2802.0,540.3472,540.3472,539.1739,539.1739,2802.0
2025-03-20 15:30:00,542.32,543.07,542.32,542.83,5372.0,539.2435,539.9892,539.2435,539.7506,5372.0
2025-03-20 15:35:00,542.7,543.01,542.53,542.53,1559.0,539.6213,539.9296,539.4523,539.4523,1559.0
2025-03-20 15:40:00,542.71,543.12,542.71,543.1,5774.0,539.6313,540.0389,539.6313,540.019,5774.0
2025-03-20 15:45:00,543.16,543.71,543.15,543.7,5262.0,540.0787,540.6256,540.0688,540.6156,5262.0
2025-03-20 15:50:00,543.63,543.63,542.23,542.64,13982.0,540.546,540.546,539.154,539.5617,13982.0
2025-03-20 15:55:00,542.9,543.31,541.73,542.07,39097.0,539.8202,540.2279,538.6568,538.9949,39097.0
2025-03-21 09:30:00,536.25,536.25,534.2,535.11,17854.0,534.5042,534.5042,532.4609,533.368,17854.0
2025-03-21 09:35:00,535.0,535.02,533.67,534.12,9294.0,533.2583,533.2782,531.9326,532.3812,9294.0
2025-03-21 09:40:00,534.23,535.78,533.85,535.19,4776.0,532.4908,534.0358,532.1121,533.4477,4776.0
2025-03-21 09:45:00,535.49,535.58,534.2,534.56,15604.0,533.7467,533.8364,532.4609,532.8197,15604.0
2025-03-21 09:50:00,533.99,534.2,533.1,534.19,8181.0,532.2516,532.4609,531.3645,532.4509,8181.0
2025-03-21 09:55:00,533.94,534.8,533.77,534.75,7775.0,532.2018,533.059,532.0323,533.0091,7775.0
2025-03-21 10:00:00,534.65,534.65,533.3,534.09,10084.0,532.9095,532.9095,531.5638,532.3513,10084.0
2025-03-21 10:05:00,534.13,534.2,532.72,532.72,7389.0,532.3911,532.4609,530.9857,530.9857,7389.0
2025-03-21 10:10:00,532.71,533.07,532.01,533.07,24546.0,530.9758,531.3346,530.278,531.3346,24546.0
2025-03-21 10:15:00,532.97,533.76,532.39,533.75,11851.0,531.2349,532.0223,530.6568,532.0124,11851.0
2025-03-21 10:20:00,533.76,534.47,533.1,534.32,13547.0,532.0223,532.73,531.3645,532.5805,13547.0
2025-03-21 10:25:00,534.2,534.55,534.04,534.24,3765.0,532.4609,532.8098,532.3014,532.5008,3765.0
2025-03-21 10:30:00,534.11,534.73,534.01,534.66,6316.0,532.3712,532.9892,532.2715,532.9194,6316.0
2025-03-21 10:35:00,534.41,534.48,533.72,533.79,5024.0,532.6702,532.74,531.9825,532.0523,5024.0
2025-03-21 10:40:00,533.57,534.71,533.52,534.64,6549.0,531.833,532.9693,531.7831,532.8995,6549.0
2025-03-21 10:45:00,534.42,534.83,534.29,534.72,3031.0,532.6802,533.0889,532.5506,532.9792,3031.0
2025-03-21 10:50:00,535.01,535.45,534.92,535.38,2606.0,533.2683,533.7068,533.1786,533.6371,2606.0
2025-03-21 10:55:00,535.5,536.15,535.4,536.15,1200.0,533.7567,534.4046,533.657,534.4046,1200.0
2025-03-21 11:00:00,536.21,536.51,535.89,535.89,5858.0,534.4644,534.7634,534.1454,534.1454,5858.0
2025-03-21 11:05:00,536.01,536.43,535.82,536.43,3138.0,534.265,534.6837,534.0756,534.6837,3138.0
2025-03-21 11:10:00,536.47,536.47,535.41,535.41,2318.0,534.7235,534.7235,533.667,533.667,2318.0
2025-03-21 11:15:00,535.49,535.58,535.15,535.18,4000.0,533.7467,533.8364,533.4078,533.4377,4000.0
2025-03-21 11:20:00,535.03,535.42,535.02,535.15,10008.0,533.2882,533.6769,533.2782,533.4078,10008.0
2025-03-21 11:25:00,535.12,535.17,534.94,535.16,1900.0,533.3779,533.4278,533.1985,533.4178,1900.0
2025-03-21 11:30:00,534.76,535.69,534.73,535.23,5623.0,533.0191,533.9461,532.9892,533.4876,5623.0
2025-03-21 11:35:00,535.02,535.34,534.85,535.07,2637.0,533.2782,533.5972,533.1088,533.3281,2637.0
2025-03-21 11:40:00,534.99,535.15,534.31,534.34,3104.0,533.2483,533.4078,532.5706,532.6005,3104.0
2025-03-21 11:45:00,534.4,535.12,534.33,534.73,3089.0,532.6603,533.3779,532.5905,532.9892,3089.0
2025-03-21 11:50:00,534.55,534.68,533.77,534.35,13045.0,532.8098,532.9394,532.0323,532.6104,13045.0
2025-03-21 11:55:00,534.47,534.81,534.35,534.35,4768.0,532.73,533.0689,532.6104,532.6104,4768.0
2025-03-21 12:00:00,534.27,535.09,534.02,534.84,24816.0,532.5307,533.348,532.2815,533.0988,24816.0
2025-03-21 12:05:00,534.78,535.47,534.78,535.47,2334.0,533.039,533.7268,533.039,533.7268,2334.0
2025-03-21 12:10:00,535.83,536.62,535.83,536.34,1482.0,534.0856,534.873,534.0856,534.5939,1482.0
2025-03-21 12:15:00,536.33,536.99,536.11,536.99,4735.0,534.584,535.2418,534.3647,535.2418,4735.0
2025-03-21 12:20:00,536.96,537.58,536.94,537.58,2064.0,535.2119,535.8299,535.192,535.8299,2064.0
2025-03-21 12:25:00,537.61,537.68,537.35,537.68,5502.0,535.8598,535.9296,535.6007,535.9296,5502.0
2025-03-21 12:30:00,537.21,537.53,536.83,537.14,5800.0,535.4611,535.7801,535.0824,535.3913,5800.0
2025-03-21 12:35:00,537.14,537.15,536.46,536.83,4800.0,535.3913,535.4013,534.7136,535.0824,4800.0
2025-03-21 12:40:00,536.86,537.09,536.78,536.78,4980.0,535.1123,535.3415,535.0325,535.0325,4980.0
2025-03-21 12:45:00,536.77,537.85,536.77,537.85,3050.0,535.0225,536.099,535.0225,536.099,3050.0
2025-03-21 12:50:00,537.56,537.72,537.45,537.53,3099.0,535.81,535.9695,535.7003,535.7801,3099.0
2025-03-21 12:55:00,537.37,538.44,537.37,538.42,3381.0,535.6206,536.6871,535.6206,536.6672,3381.0
2025-03-21 13:00:00,538.29,538.29,537.87,538.05,5602.0,536.5376,536.5376,536.119,536.2984,5602.0
2025-03-21 13:05:00,538.05,538.46,538.04,538.46,3471.0,536.2984,536.707,536.2884,536.707,3471.0
2025-03-21 13:10:00,538.5,538.51,537.78,537.87,4546.0,536.7469,536.7569,536.0293,536.119,4546.0
2025-03-21 13:15:00,537.86,538.03,537.69,537.69,2529.0,536.109,536.2784,535.9396,535.9396,2529.0
2025-03-21 13:20:00,537.67,538.27,537.61,538.13,2800.0,535.9196,536.5177,535.8598,536.3781,2800.0
2025-03-21 13:25:00,538.14,538.14,537.17,537.5,7520.0,536.3881,536.3881,535.4212,535.7502,7520.0
2025-03-21 13:30:00,537.41,537.42,537.0,537.32,4250.0,535.6605,535.6704,535.2518,535.5708,4250.0
2025-03-21 13:35:00,537.36,537.92,537.36,537.92,21904.0,535.6106,536.1688,535.6106,536.1688,21904.0
2025-03-21 13:40:00,537.93,538.36,537.93,538.36,3083.0,536.1788,536.6074,536.1788,536.6074,3083.0
2025-03-21 13:45:00,538.47,538.81,538.47,538.81,1839.0,536.717,537.0559,536.717,537.0559,1839.0
2025-03-21 13:50:00,539.02,539.08,538.71,538.78,5774.0,537.2652,537.325,536.9562,537.026,5774.0
2025-03-21 13:55:00,538.81,538.81,537.88,538.1,19064.0,537.0559,537.0559,536.1289,536.3482,19064.0
2025-03-21 14:00:00,538.01,538.36,537.97,538.29,6234.0,536.2585,536.6074,536.2186,536.5376,6234.0
2025-03-21 14:05:00,538.14,538.14,537.58,537.87,9684.0,536.3881,536.3881,535.8299,536.119,9684.0
2025-03-21 14:10:00,537.72,538.09,537.48,537.83,8881.0,535.9695,536.3383,535.7302,536.0791,8881.0
2025-03-21 14:15:00,537.75,538.24,537.7,538.02,7684.0,535.9994,536.4878,535.9495,536.2685,7684.0
2025-03-21 14:20:00,538.16,538.2,537.54,537.75,4178.0,536.408,536.4479,535.79,535.9994,4178.0
2025-03-21 14:25:00,537.45,537.69,537.28,537.28,3571.0,535.7003,535.9396,535.5309,535.5309,3571.0
2025-03-21 14:30:00,537.31,537.9,537.31,537.63,3304.0,535.5608,536.1489,535.5608,535.8798,3304.0
2025-03-21 14:35:00,537.67,538.51,537.67,538.42,3146.0,535.9196,536.7569,535.9196,536.6672,3146.0
2025-03-21 14:40:00,538.61,538.64,538.44,538.64,1430.0,536.8566,536.8865,536.6871,536.8865,1430.0
2025-03-21 14:45:00,538.56,538.57,537.95,538.26,4089.0,536.8067,536.8167,536.1987,536.5077,4089.0
2025-03-21 14:50:00,538.35,538.38,537.78,538.06,2839.0,536.5974,536.6273,536.0293,536.3084,2839.0
2025-03-21 14:55:00,538.01,538.45,538.01,538.07,2690.0,536.2585,536.6971,536.2585,536.3183,2690.0
2025-03-21 15:00:00,538.0,538.0,537.46,537.61,5106.0,536.2485,536.2485,535.7103,535.8598,5106.0
2025-03-21 15:05:00,537.71,537.96,537.22,537.33,5637.0,535.9595,536.2087,535.4711,535.5807,5637.0
2025-03-21 15:10:00,537.31,537.59,536.78,537.53,11922.0,535.5608,535.8399,535.0325,535.7801,11922.0
2025-03-21 15:15:00,537.51,537.6,537.37,537.53,3442.0,535.7601,535.8498,535.6206,535.7801,3442.0
2025-03-21 15:20:00,537.46,537.5,536.83,537.5,2000.0,535.7103,535.7502,535.0824,535.7502,2000.0
2025-03-21 15:25:00,537.77,537.77,536.85,537.18,6434.0,536.0193,536.0193,535.1023,535.4312,6434.0
2025-03-21 15:30:00,537.22,537.68,536.95,537.68,4989.0,535.4711,535.9296,535.202,535.9296,4989.0
2025-03-21 15:35:00,537.46,537.88,537.17,537.28,6752.0,535.7103,536.1289,535.4212,535.5309,6752.0
2025-03-21 15:40:00,537.25,537.53,536.55,537.49,8334.0,535.501,535.7801,534.8033,535.7402,8334.0
2025-03-21 15:45:00,537.43,537.58,537.13,537.38,9204.0,535.6804,535.8299,535.3814,535.6306,9204.0
2025-03-21 15:50:00,537.58,537.97,537.12,537.82,29930.0,535.8299,536.2186,535.3714,536.0691,29930.0
2025-03-21 15:55:00,537.77,538.19,537.5,537.99,165023.0,536.0193,536.4379,535.7502,536.2386,165023.0
2025-03-24 09:30:00,545.37,546.42,544.83,546.42,13505.0,543.5946,544.6411,543.0563,544.6411,13505.0
2025-03-24 09:35:00,546.19,547.78,546.19,547.76,14401.0,544.4119,545.9967,544.4119,545.9768,14401.0
2025-03-24 09:40:00,548.01,548.79,548.0,548.04,11404.0,546.226,547.0034,546.216,546.2559,11404.0
2025-03-24 09:45:00,548.36,548.7,547.33,547.58,8244.0,546.5748,546.9137,545.5482,545.7974,8244.0
2025-03-24 09:50:00,547.94,547.94,546.8,547.38,11973.0,546.1562,546.1562,545.0199,545.598,11973.0
2025-03-24 09:55:00,547.31,547.75,547.22,547.71,10958.0,545.5282,545.9668,545.4385,545.9269,10958.0
2025-03-24 10:00:00,547.79,547.8,547.41,547.51,4720.0,546.0067,546.0166,545.6279,545.7276,4720.0
2025-03-24 10:05:00,547.57,548.03,547.34,547.8,11570.0,545.7874,546.2459,545.5581,546.0166,11570.0
2025-03-24 10:10:00,547.85,548.39,547.84,548.28,3759.0,546.0665,546.6047,546.0565,546.4951,3759.0
2025-03-24 10:15:00,548.44,548.65,548.21,548.65,5107.0,546.6546,546.8639,546.4253,546.8639,5107.0
2025-03-24 10:20:00,548.58,548.77,548.24,548.38,3490.0,546.7941,546.9835,546.4552,546.5948,3490.0
2025-03-24 10:25:00,548.32,548.89,548.32,548.45,2836.0,546.5349,547.1031,546.5349,546.6645,2836.0
2025-03-24 10:30:00,548.45,548.74,548.23,548.58,11195.0,546.6645,546.9536,546.4452,546.7941,11195.0
2025-03-24 10:35:00,548.83,549.19,548.8,548.8,4489.0,547.0433,547.4021,547.0134,547.0134,4489.0
2025-03-24 10:40:00,548.91,548.91,548.49,548.49,900.0,547.123,547.123,546.7044,546.7044,900.0
2025-03-24 10:45:00,548.55,549.19,548.53,549.07,3359.0,546.7642,547.4021,546.7443,547.2825,3359.0
2025-03-24 10:50:00,549.39,549.53,549.25,549.34,2713.0,547.6015,547.741,547.4619,547.5516,2713.0
2025-03-24 10:55:00,549.58,550.1,549.58,550.1,815.0,547.7908,548.3092,547.7908,548.3092,815.0
2025-03-24 11:00:00,550.12,550.12,549.68,550.06,5884.0,548.3291,548.3291,547.8905,548.2693,5884.0
2025-03-24 11:05:00,550.28,550.5,550.28,550.29,1733.0,548.4886,548.7079,548.4886,548.4985,1733.0
2025-03-24 11:10:00,550.14,550.4,549.9,550.4,4537.0,548.349,548.6082,548.1098,548.6082,4537.0
2025-03-24 11:15:00,550.46,550.64,550.45,550.6,2490.0,548.668,548.8474,548.658,548.8075,2490.0
2025-03-24 11:20:00,550.65,550.69,550.24,550.29,5549.0,548.8574,548.8972,548.4487,548.4985,5549.0
2025-03-24 11:25:00,550.16,550.16,549.81,549.99,1689.0,548.369,548.369,548.0201,548.1995,1689.0
2025-03-24 11:30:00,549.94,549.94,549.67,549.7,1872.0,548.1497,548.1497,547.8806,547.9105,1872.0
2025-03-24 11:35:00,549.85,549.98,549.59,549.59,4113.0,548.06,548.1895,547.8008,547.8008,4113.0
2025-03-24 11:40:00,549.59,549.59,549.39,549.42,2752.0,547.8008,547.8008,547.6015,547.6314,2752.0
2025-03-24 11:45:00,549.6,549.72,549.43,549.52,2138.0,547.8108,547.9304,547.6413,547.731,2138.0
2025-03-24 11:50:00,549.6,550.2,549.56,550.03,2300.0,547.8108,548.4088,547.7709,548.2394,2300.0
2025-03-24 11:55:00,549.98,549.99,549.91,549.99,789.0,548.1895,548.1995,548.1198,548.1995,789.0
2025-03-24 12:00:00,550.08,550.2,550.08,550.2,600.0,548.2892,548.4088,548.2892,548.4088,600.0
2025-03-24 12:05:00,550.23,550.72,550.23,550.72,1469.0,548.4387,548.9271,548.4387,548.9271,1469.0
2025-03-24 12:10:00,550.92,550.98,550.54,550.58,5408.0,549.1265,549.1863,548.7477,548.7876,5408.0
2025-03-24 12:15:00,550.73,550.74,550.38,550.41,5526.0,548.9371,548.9471,548.5882,548.6181,5526.0
2025-03-24 12:20:00,550.08,550.5,550.08,550.43,1175.0,548.2892,548.7079,548.2892,548.6381,1175.0
2025-03-24 12:25:00,550.11,550.11,549.43,549.46,5627.0,548.3191,548.3191,547.6413,547.6712,5627.0
2025-03-24 12:30:00,549.17,549.61,549.17,549.53,3027.0,547.3822,547.8207,547.3822,547.741,3027.0
2025-03-24 12:35:00,549.59,549.67,549.15,549.2,2801.0,547.8008,547.8806,547.3622,547.4121,2801.0
2025-03-24 12:40:00,549.04,549.17,548.43,549.17,3269.0,547.2526,547.3822,546.6446,547.3822,3269.0
2025-03-24 12:45:00,549.04,549.25,548.77,548.97,1091.0,547.2526,547.4619,546.9835,547.1828,1091.0
2025-03-24 12:50:00,548.83,549.04,548.81,549.04,2857.0,547.0433,547.2526,547.0234,547.2526,2857.0
2025-03-24 12:55:00,548.99,548.99,548.67,548.83,1476.0,547.2028,547.2028,546.8838,547.0433,1476.0
2025-03-24 13:00:00,548.67,548.91,548.62,548.9,400.0,546.8838,547.123,546.834,547.1131,400.0
2025-03-24 13:05:00,548.75,548.95,548.75,548.84,800.0,546.9635,547.1629,546.9635,547.0533,800.0
2025-03-24 13:10:00,548.77,548.77,548.16,548.16,1250.0,546.9835,546.9835,546.3755,546.3755,1250.0
2025-03-24 13:15:00,548.2,548.6,548.2,548.49,1283.0,546.4153,546.814,546.4153,546.7044,1283.0
2025-03-24 13:20:00,548.25,548.49,548.07,548.41,1700.0,546.4652,546.7044,546.2858,546.6247,1700.0
2025-03-24 13:25:00,548.4,548.9,548.4,548.9,2328.0,546.6147,547.1131,546.6147,547.1131,2328.0
2025-03-24 13:30:00,548.89,549.18,548.87,548.92,6973.0,547.1031,547.3921,547.0832,547.133,6973.0
2025-03-24 13:35:00,548.92,549.26,548.92,549.25,1200.0,547.133,547.4719,547.133,547.4619,1200.0
2025-03-24 13:40:00,548.97,549.04,548.77,548.9,1759.0,547.1828,547.2526,546.9835,547.1131,1759.0
2025-03-24 13:45:00,549.0,549.06,548.8,548.8,612.0,547.2127,547.2725,547.0134,547.0134,612.0
2025-03-24 13:50:00,548.91,548.95,548.67,548.74,1062.0,547.123,547.1629,546.8838,546.9536,1062.0
2025-03-24 13:55:00,548.67,548.71,548.43,548.71,2095.0,546.8838,546.9237,546.6446,546.9237,2095.0
2025-03-24 14:00:00,548.54,548.62,547.66,547.73,2312.0,546.7542,546.834,545.8771,545.9469,2312.0
2025-03-24 14:05:00,547.98,548.14,547.88,547.88,1493.0,546.1961,546.3555,546.0964,546.0964,1493.0
2025-03-24 14:10:00,547.69,547.69,547.53,547.62,600.0,545.907,545.907,545.7475,545.8372,600.0
2025-03-24 14:15:00,547.37,547.8,547.37,547.65,2478.0,545.588,546.0166,545.588,545.8671,2478.0
2025-03-24 14:20:00,547.43,547.54,547.18,547.38,3657.0,545.6478,545.7575,545.3987,545.598,3657.0
2025-03-24 14:25:00,547.18,547.51,547.18,547.51,620.0,545.3987,545.7276,545.3987,545.7276,620.0
2025-03-24 14:30:00,547.28,547.44,547.27,547.4,1500.0,545.4983,545.6578,545.4884,545.6179,1500.0
2025-03-24 14:35:00,547.59,548.83,547.59,548.8,8824.0,545.8073,547.0433,545.8073,547.0134,8824.0
2025-03-24 14:40:00,548.7,549.28,548.7,549.28,4797.0,546.9137,547.4918,546.9137,547.4918,4797.0
2025-03-24 14:45:00,549.35,549.4,548.77,549.18,20173.0,547.5616,547.6114,546.9835,547.3921,20173.0
2025-03-24 14:50:00,549.33,549.48,549.26,549.48,811.0,547.5417,547.6912,547.4719,547.6912,811.0
2025-03-24 14:55:00,549.43,549.43,549.3,549.4,1644.0,547.6413,547.6413,547.5118,547.6114,1644.0
2025-03-24 15:00:00,549.25,549.55,549.2,549.55,1771.0,547.4619,547.7609,547.4121,547.7609,1771.0
2025-03-24 15:05:00,549.76,549.85,549.72,549.72,3104.0,547.9703,548.06,547.9304,547.9304,3104.0
2025-03-24 15:10:00,549.64,549.98,549.53,549.81,1726.0,547.8507,548.1895,547.741,548.0201,1726.0
2025-03-24 15:15:00,549.9,550.48,549.9,550.42,3380.0,548.1098,548.6879,548.1098,548.6281,3380.0
2025-03-24 15:20:00,550.25,550.36,549.96,550.36,1742.0,548.4587,548.5683,548.1696,548.5683,1742.0
2025-03-24 15:25:00,550.37,550.37,549.82,549.82,1117.0,548.5783,548.5783,548.0301,548.0301,1117.0
2025-03-24 15:30:00,549.85,550.13,549.85,549.91,1555.0,548.06,548.3391,548.06,548.1198,1555.0
2025-03-24 15:35:00,549.94,550.26,549.86,550.26,6133.0,548.1497,548.4686,548.0699,548.4686,6133.0
2025-03-24 15:40:00,550.51,551.09,550.4,550.76,3863.0,548.7178,549.2959,548.6082,548.967,3863.0
2025-03-24 15:45:00,550.82,551.6,550.82,551.6,9944.0,549.0268,549.8043,549.0268,549.8043,9944.0
2025-03-24 15:50:00,551.54,551.69,550.6,551.57,21219.0,549.7445,549.894,548.8075,549.7744,21219.0
2025-03-24 15:55:00,551.73,551.8,550.96,551.0,55401.0,549.9338,550.0036,549.1664,549.2062,55401.0
2025-03-25 09:30:00,551.66,553.45,551.34,553.14,14691.0,549.8641,551.6482,549.5451,551.3393,14691.0
2025-03-25 09:35:00,552.91,552.95,551.48,552.09,24690.0,551.11,551.1499,549.6847,550.2927,24690.0
2025-03-25 09:40:00,552.1,552.3,550.88,550.88,6900.0,550.3026,550.502,549.0866,549.0866,6900.0
2025-03-25 09:45:00,551.28,551.72,550.64,550.73,3281.0,549.4853,549.9239,548.8474,548.9371,3281.0
2025-03-25 09:50:00,550.43,550.76,549.96,550.76,5659.0,548.6381,548.967,548.1696,548.967,5659.0
2025-03-25 09:55:00,550.89,551.16,550.37,550.37,1750.0,549.0966,549.3657,548.5783,548.5783,1750.0
2025-03-25 10:00:00,549.87,550.13,549.33,549.85,3996.0,548.0799,548.3391,547.5417,548.06,3996.0
2025-03-25 10:05:00,549.9,550.61,549.9,550.49,6437.0,548.1098,548.8175,548.1098,548.6979,6437.0
2025-03-25 10:10:00,550.64,551.31,550.24,550.31,5997.0,548.8474,549.5152,548.4487,548.5185,5997.0
2025-03-25 10:15:00,550.3,550.92,550.25,550.77,1707.0,548.5085,549.1265,548.4587,548.977,1707.0
2025-03-25 10:20:00,550.7,551.08,550.64,550.97,4544.0,548.9072,549.286,548.8474,549.1763,4544.0
2025-03-25 10:25:00,550.94,551.18,550.53,551.11,1908.0,549.1464,549.3856,548.7378,549.3159,1908.0
2025-03-25 10:30:00,551.16,551.47,551.09,551.09,2553.0,549.3657,549.6747,549.2959,549.2959,2553.0
2025-03-25 10:35:00,551.43,551.78,551.43,551.55,2521.0,549.6348,549.9837,549.6348,549.7544,2521.0
2025-03-25 10:40:00,551.7,551.78,551.55,551.55,3702.0,549.9039,549.9837,549.7544,549.7544,3702.0
2025-03-25 10:45:00,551.45,551.64,551.19,551.57,1512.0,549.6548,549.8441,549.3956,549.7744,1512.0
2025-03-25 10:50:00,551.52,551.66,550.98,551.01,7754.0,549.7245,549.8641,549.1863,549.2162,7754.0
2025-03-25 10:55:00,551.0,551.0,550.55,550.88,4021.0,549.2062,549.2062,548.7577,549.0866,4021.0
2025-03-25 11:00:00,551.03,551.1,550.86,551.09,2400.0,549.2361,549.3059,549.0667,549.2959,2400.0
2025-03-25 11:05:00,551.06,551.26,550.89,550.89,2616.0,549.266,549.4654,549.0966,549.0966,2616.0
2025-03-25 11:10:00,550.93,551.1,550.73,551.1,1520.0,549.1365,549.3059,548.9371,549.3059,1520.0
2025-03-25 11:15:00,551.11,551.11,550.89,550.9,1202.0,549.3159,549.3159,549.0966,549.1065,1202.0
2025-03-25 11:20:00,551.07,551.41,551.07,551.35,2789.0,549.276,549.6149,549.276,549.5551,2789.0
2025-03-25 11:25:00,551.38,551.38,551.1,551.2,1140.0,549.585,549.585,549.3059,549.4056,1140.0
2025-03-25 11:30:00,551.22,551.31,551.04,551.04,1100.0,549.4255,549.5152,549.2461,549.2461,1100.0
2025-03-25 11:35:00,551.12,551.39,551.02,551.39,2458.0,549.3258,549.595,549.2262,549.595,2458.0
2025-03-25 11:40:00,551.46,551.56,551.33,551.54,3529.0,549.6647,549.7644,549.5351,549.7445,3529.0
2025-03-25 11:45:00,551.64,551.64,551.09,551.09,3821.0,549.8441,549.8441,549.2959,549.2959,3821.0
2025-03-25 11:50:00,550.64,550.65,550.03,550.03,1238.0,548.8474,548.8574,548.2394,548.2394,1238.0
2025-03-25 11:55:00,549.82,549.84,549.16,549.7,2620.0,548.0301,548.05,547.3722,547.9105,2620.0
2025-03-25 12:00:00,549.74,549.86,549.41,549.41,2637.0,547.9503,548.0699,547.6214,547.6214,2637.0
2025-03-25 12:05:00,549.55,550.1,549.54,550.1,1075.0,547.7609,548.3092,547.751,548.3092,1075.0
2025-03-25 12:10:00,549.79,549.96,549.79,549.96,304.0,548.0002,548.1696,548.0002,548.1696,304.0
2025-03-25 12:15:00,549.81,549.88,549.7,549.87,1136.0,548.0201,548.0899,547.9105,548.0799,1136.0
2025-03-25 12:20:00,549.87,550.71,549.87,550.6,2214.0,548.0799,548.9172,548.0799,548.8075,2214.0
2025-03-25 12:25:00,550.68,550.72,549.99,550.03,2773.0,548.8873,548.9271,548.1995,548.2394,2773.0
2025-03-25 12:30:00,550.14,550.14,549.75,549.75,730.0,548.349,548.349,547.9603,547.9603,730.0
2025-03-25 12:35:00,550.04,550.23,549.76,549.76,1220.0,548.2493,548.4387,547.9703,547.9703,1220.0
2025-03-25 12:40:00,549.78,550.43,549.76,550.16,2501.0,547.9902,548.6381,547.9703,548.369,2501.0
2025-03-25 12:45:00,550.07,550.33,550.07,550.3,4810.0,548.2793,548.5384,548.2793,548.5085,4810.0
2025-03-25 12:50:00,550.25,550.61,550.25,550.61,1469.0,548.4587,548.8175,548.4587,548.8175,1469.0
2025-03-25 12:55:00,550.52,550.52,550.19,550.19,400.0,548.7278,548.7278,548.3989,548.3989,400.0
2025-03-25 13:00:00,550.61,551.02,550.61,551.0,400.0,548.8175,549.2262,548.8175,549.2062,400.0
2025-03-25 13:05:00,550.79,551.12,550.79,551.12,504.0,548.9969,549.3258,548.9969,549.3258,504.0
2025-03-25 13:10:00,551.09,551.1,551.09,551.1,352.0,549.2959,549.3059,549.2959,549.3059,352.0
2025-03-25 13:15:00,551.09,551.11,550.61,550.61,7557.0,549.2959,549.3159,548.8175,548.8175,7557.0
2025-03-25 13:20:00,550.71,550.74,550.07,550.08,406.0,548.9172,548.9471,548.2793,548.2892,406.0
2025-03-25 13:25:00,549.96,550.1,549.65,549.65,4072.0,548.1696,548.3092,547.8606,547.8606,4072.0
2025-03-25 13:30:00,549.87,550.26,549.87,550.26,1799.0,548.0799,548.4686,548.0799,548.4686,1799.0
2025-03-25 13:35:00,550.29,550.44,550.17,550.22,830.0,548.4985,548.648,548.3789,548.4288,830.0
2025-03-25 13:40:00,550.29,550.68,550.28,550.56,3870.0,548.4985,548.8873,548.4886,548.7677,3870.0
2025-03-25 13:45:00,550.45,550.53,550.15,550.16,3535.0,548.658,548.7378,548.359,548.369,3535.0
2025-03-25 13:50:00,550.14,550.19,550.05,550.19,500.0,548.349,548.3989,548.2593,548.3989,500.0
2025-03-25 13:55:00,550.16,550.16,549.96,549.96,527.0,548.369,548.369,548.1696,548.1696,527.0
2025-03-25 14:00:00,549.68,549.97,549.68,549.76,1478.0,547.8905,548.1796,547.8905,547.9703,1478.0
2025-03-25 14:05:00,549.77,549.83,549.39,549.83,2293.0,547.9802,548.04,547.6015,548.04,2293.0
2025-03-25 14:10:00,549.92,550.03,549.9,549.93,654.0,548.1297,548.2394,548.1098,548.1397,654.0
2025-03-25 14:15:00,549.84,550.05,549.83,550.05,200.0,548.05,548.2593,548.04,548.2593,200.0
2025-03-25 14:20:00,550.01,550.2,549.99,550.0,1688.0,548.2194,548.4088,548.1995,548.2095,1688.0
2025-03-25 14:25:00,549.86,549.86,549.45,549.58,2492.0,548.0699,548.0699,547.6613,547.7908,2492.0
2025-03-25 14:30:00,549.32,549.34,549.06,549.25,2847.0,547.5317,547.5516,547.2725,547.4619,2847.0
2025-03-25 14:35:00,549.37,549.38,549.19,549.19,700.0,547.5815,547.5915,547.4021,547.4021,700.0
2025-03-25 14:40:00,549.18,549.19,548.72,548.92,1964.0,547.3921,547.4021,546.9336,547.133,1964.0
2025-03-25 14:45:00,548.83,549.04,548.67,548.67,1919.0,547.0433,547.2526,546.8838,546.8838,1919.0
2025-03-25 14:50:00,548.74,549.1,548.68,549.09,2600.0,546.9536,547.3124,546.8938,547.3024,2600.0
2025-03-25 14:55:00,549.22,549.25,548.93,549.23,2160.0,547.432,547.4619,547.143,547.442,2160.0
2025-03-25 15:00:00,549.28,549.9,549.28,549.87,2172.0,547.4918,548.1098,547.4918,548.0799,2172.0
2025-03-25 15:05:00,549.9,550.08,549.45,549.54,6165.0,548.1098,548.2892,547.6613,547.751,6165.0
2025-03-25 15:10:00,549.64,549.7,549.09,549.09,1259.0,547.8507,547.9105,547.3024,547.3024,1259.0
2025-03-25 15:15:00,549.25,549.48,549.2,549.45,1643.0,547.4619,547.6912,547.4121,547.6613,1643.0
2025-03-25 15:20:00,549.4,549.41,549.12,549.3,8565.0,547.6114,547.6214,547.3323,547.5118,8565.0
2025-03-25 15:25:00,549.32,549.32,548.77,548.77,7299.0,547.5317,547.5317,546.9835,546.9835,7299.0
2025-03-25 15:30:00,548.92,549.31,548.91,549.17,3013.0,547.133,547.5217,547.123,547.3822,3013.0
2025-03-25 15:35:00,548.94,549.14,546.55,548.27,42073.0,547.1529,547.3523,544.7707,546.4851,42073.0
2025-03-25 15:40:00,548.92,549.44,548.92,549.44,1577.0,547.133,547.6513,547.133,547.6513,1577.0
2025-03-25 15:45:00,549.41,550.04,549.28,550.04,1958.0,547.6214,548.2493,547.4918,548.2493,1958.0
2025-03-25 15:50:00,550.1,550.12,549.05,549.69,10925.0,548.3092,548.3291,547.2626,547.9005,10925.0
2025-03-25 15:55:00,549.7,549.76,549.16,549.53,31233.0,547.9105,547.9703,547.3722,547.741,31233.0
2025-03-26 09:30:00,551.04,552.14,550.98,551.35,32655.0,549.2461,550.3425,549.1863,549.5551,32655.0
2025-03-26 09:35:00,551.8,552.44,551.72,552.44,26800.0,550.0036,550.6415,549.9239,550.6415,26800.0
2025-03-26 09:40:00,552.45,553.21,552.19,552.34,6459.0,550.6515,551.409,550.3924,550.5419,6459.0
2025-03-26 09:45:00,552.5,552.54,551.24,551.24,2273.0,550.7013,550.7412,549.4454,549.4454,2273.0
2025-03-26 09:50:00,550.77,551.19,550.52,550.85,2833.0,548.977,549.3956,548.7278,549.0567,2833.0
2025-03-26 09:55:00,550.27,550.46,549.58,550.44,3234.0,548.4786,548.668,547.7908,548.648,3234.0
2025-03-26 10:00:00,550.23,551.32,550.17,550.19,10817.0,548.4387,549.5252,548.3789,548.3989,10817.0
2025-03-26 10:05:00,550.4,551.08,550.37,550.44,7774.0,548.6082,549.286,548.5783,548.648,7774.0
2025-03-26 10:10:00,550.46,551.26,550.46,551.19,7319.0,548.668,549.4654,548.668,549.3956,7319.0
2025-03-26 10:15:00,551.25,551.29,550.52,550.53,8426.0,549.4554,549.4953,548.7278,548.7378,8426.0
2025-03-26 10:20:00,550.45,550.45,549.68,549.88,21435.0,548.658,548.658,547.8905,548.0899,21435.0
2025-03-26 10:25:00,549.81,549.94,549.48,549.78,5795.0,548.0201,548.1497,547.6912,547.9902,5795.0
2025-03-26 10:30:00,549.92,550.25,549.79,550.05,7928.0,548.1297,548.4587,548.0002,548.2593,7928.0
2025-03-26 10:35:00,550.29,550.74,550.2,550.52,10177.0,548.4985,548.9471,548.4088,548.7278,10177.0
2025-03-26 10:40:00,550.44,550.58,550.22,550.58,7046.0,548.648,548.7876,548.4288,548.7876,7046.0
2025-03-26 10:45:00,550.53,550.53,549.85,549.91,3723.0,548.7378,548.7378,548.06,548.1198,3723.0
2025-03-26 10:50:00,550.08,550.63,550.08,550.3,7307.0,548.2892,548.8374,548.2892,548.5085,7307.0
2025-03-26 10:55:00,550.25,550.28,549.75,549.79,8189.0,548.4587,548.4886,547.9603,548.0002,8189.0
2025-03-26 11:00:00,549.95,550.47,549.95,550.43,3566.0,548.1596,548.6779,548.1596,548.6381,3566.0
2025-03-26 11:05:00,550.37,550.4,549.96,550.35,4638.0,548.5783,548.6082,548.1696,548.5583,4638.0
2025-03-26 11:10:00,550.42,550.42,550.19,550.24,600.0,548.6281,548.6281,548.3989,548.4487,600.0
2025-03-26 11:15:00,550.28,550.45,549.87,549.97,2197.0,548.4886,548.658,548.0799,548.1796,2197.0
2025-03-26 11:20:00,549.83,550.0,549.43,549.43,2303.0,548.04,548.2095,547.6413,547.6413,2303.0
2025-03-26 11:25:00,549.35,549.35,548.6,548.7,2906.0,547.5616,547.5616,546.814,546.9137,2906.0
2025-03-26 11:30:00,548.76,549.18,548.73,549.18,3444.0,546.9735,547.3921,546.9436,547.3921,3444.0
2025-03-26 11:35:00,548.91,549.69,548.91,549.62,1757.0,547.123,547.9005,547.123,547.8307,1757.0
2025-03-26 11:40:00,549.81,549.81,549.07,549.07,1418.0,548.0201,548.0201,547.2825,547.2825,1418.0
2025-03-26 11:45:00,549.17,549.21,548.58,548.58,3030.0,547.3822,547.4221,546.7941,546.7941,3030.0
2025-03-26 11:50:00,548.68,548.68,547.98,548.41,2701.0,546.8938,546.8938,546.1961,546.6247,2701.0
2025-03-26 11:55:00,548.4,548.45,547.38,547.88,13743.0,546.6147,546.6645,545.598,546.0964,13743.0
2025-03-26 12:00:00,547.95,548.25,547.81,548.24,2923.0,546.1662,546.4652,546.0266,546.4552,2923.0
2025-03-26 12:05:00,548.38,548.59,548.24,548.24,1100.0,546.5948,546.8041,546.4552,546.4552,1100.0
2025-03-26 12:10:00,548.15,548.34,547.89,548.13,5033.0,546.3655,546.5549,546.1063,546.3456,5033.0
2025-03-26 12:15:00,548.19,548.19,547.92,548.02,800.0,546.4054,546.4054,546.1363,546.2359,800.0
2025-03-26 12:20:00,547.81,548.24,547.7,548.0,2160.0,546.0266,546.4552,545.917,546.216,2160.0
2025-03-26 12:25:00,548.19,548.65,548.19,548.65,830.0,546.4054,546.8639,546.4054,546.8639,830.0
2025-03-26 12:30:00,548.63,548.85,548.23,548.38,2362.0,546.8439,547.0632,546.4452,546.5948,2362.0
2025-03-26 12:35:00,548.43,548.83,548.43,548.53,1412.0,546.6446,547.0433,546.6446,546.7443,1412.0
2025-03-26 12:40:00,548.49,548.62,548.13,548.13,1353.0,546.7044,546.834,546.3456,546.3456,1353.0
2025-03-26 12:45:00,548.26,548.69,548.21,548.69,1218.0,546.4751,546.9037,546.4253,546.9037,1218.0
2025-03-26 12:50:00,548.52,548.52,547.66,547.66,900.0,546.7343,546.7343,545.8771,545.8771,900.0
2025-03-26 12:55:00,547.54,547.54,546.73,546.76,2071.0,545.7575,545.7575,544.9501,544.98,2071.0
2025-03-26 13:00:00,546.72,547.11,546.72,546.83,2200.0,544.9402,545.3289,544.9402,545.0498,2200.0
2025-03-26 13:05:00,546.9,547.0,546.73,547.0,14181.0,545.1196,545.2192,544.9501,545.2192,14181.0
2025-03-26 13:10:00,547.08,547.43,547.07,547.24,1834.0,545.299,545.6478,545.289,545.4585,1834.0
2025-03-26 13:15:00,547.02,547.02,546.11,546.25,4121.0,545.2392,545.2392,544.3321,544.4717,4121.0
2025-03-26 13:20:00,546.51,546.51,546.04,546.37,3129.0,544.7308,544.7308,544.2624,544.5913,3129.0
2025-03-26 13:25:00,546.16,546.26,545.51,545.58,1616.0,544.382,544.4817,543.7341,543.8039,1616.0
2025-03-26 13:30:00,545.37,545.37,544.86,544.93,4569.0,543.5946,543.5946,543.0862,543.156,4569.0
2025-03-26 13:35:00,544.81,544.99,544.68,544.95,1964.0,543.0364,543.2158,542.9068,543.1759,1964.0
2025-03-26 13:40:00,545.05,546.0,545.05,545.52,3588.0,543.2756,544.2225,543.2756,543.7441,3588.0
2025-03-26 13:45:00,545.39,545.53,545.09,545.09,2269.0,543.6145,543.754,543.3155,543.3155,2269.0
2025-03-26 13:50:00,545.17,545.5,545.17,545.35,2927.0,543.3952,543.7241,543.3952,543.5746,2927.0
2025-03-26 13:55:00,545.36,545.39,545.09,545.09,3547.0,543.5846,543.6145,543.3155,543.3155,3547.0
2025-03-26 14:00:00,545.08,545.57,545.08,545.24,3519.0,543.3055,543.7939,543.3055,543.465,3519.0
2025-03-26 14:05:00,545.48,545.75,545.41,545.75,588.0,543.7042,543.9733,543.6344,543.9733,588.0
2025-03-26 14:10:00,545.78,546.33,545.77,546.16,1244.0,544.0032,544.5514,543.9933,544.382,1244.0
2025-03-26 14:15:00,546.47,546.52,546.16,546.21,1800.0,544.691,544.7408,544.382,544.4318,1800.0
2025-03-26 14:20:00,546.37,546.72,546.34,546.64,1247.0,544.5913,544.9402,544.5614,544.8604,1247.0
2025-03-26 14:25:00,546.52,546.68,546.35,546.58,1600.0,544.7408,544.9003,544.5714,544.8006,1600.0
2025-03-26 14:30:00,546.29,546.4,545.97,546.01,3427.0,544.5116,544.6212,544.1926,544.2325,3427.0
2025-03-26 14:35:00,545.95,546.12,545.87,546.05,1621.0,544.1727,544.3421,544.0929,544.2723,1621.0
2025-03-26 14:40:00,546.12,546.17,545.17,545.4,4693.0,544.3421,544.3919,543.3952,543.6245,4693.0
2025-03-26 14:45:00,545.39,545.48,544.54,544.78,8846.0,543.6145,543.7042,542.7673,543.0065,8846.0
2025-03-26 14:50:00,544.9,544.9,544.68,544.76,1029.0,543.1261,543.1261,542.9068,542.9865,1029.0
2025-03-26 14:55:00,544.65,544.9,544.61,544.67,2114.0,542.8769,543.1261,542.837,542.8968,2114.0
2025-03-26 15:00:00,544.82,545.52,544.82,545.05,6458.0,543.0463,543.7441,543.0463,543.2756,6458.0
2025-03-26 15:05:00,544.99,545.23,544.81,544.81,3548.0,543.2158,543.455,543.0364,543.0364,3548.0
2025-03-26 15:10:00,544.87,544.95,544.53,544.86,1207.0,543.0962,543.1759,542.7573,543.0862,1207.0
2025-03-26 15:15:00,544.77,545.54,544.77,545.54,2505.0,542.9965,543.764,542.9965,543.764,2505.0
2025-03-26 15:20:00,545.51,546.2,545.41,545.42,6721.0,543.7341,544.4219,543.6344,543.6444,6721.0
2025-03-26 15:25:00,545.31,545.62,545.21,545.21,4712.0,543.5347,543.8437,543.4351,543.4351,4712.0
2025-03-26 15:30:00,545.49,545.61,545.09,545.47,4482.0,543.7142,543.8338,543.3155,543.6942,4482.0
2025-03-26 15:35:00,545.41,545.47,545.04,545.42,1415.0,543.6344,543.6942,543.2656,543.6444,1415.0
2025-03-26 15:40:00,545.41,546.24,545.41,545.99,3780.0,543.6344,544.4617,543.6344,544.2125,3780.0
2025-03-26 15:45:00,546.14,546.53,545.61,546.53,5141.0,544.362,544.7508,543.8338,544.7508,5141.0
2025-03-26 15:50:00,546.56,546.79,545.83,546.56,19417.0,544.7807,545.0099,544.0531,544.7807,19417.0
2025-03-26 15:55:00,546.43,546.55,545.94,546.07,25577.0,544.6511,544.7707,544.1627,544.2923,25577.0
2025-03-27 09:30:00,544.5,544.5,542.29,542.32,8851.0,542.7274,542.7274,540.5246,540.5545,8851.0
2025-03-27 09:35:00,542.15,542.15,540.7,540.7,3371.0,540.385,540.385,538.9398,538.9398,3371.0
2025-03-27 09:40:00,540.58,540.74,539.69,540.14,5084.0,538.8201,538.9796,537.933,538.3816,5084.0
2025-03-27 09:45:00,540.22,541.6,540.22,541.35,4020.0,538.4613,539.8368,538.4613,539.5876,4020.0
2025-03-27 09:50:00,541.58,543.2,541.58,543.05,22516.0,539.8169,541.4316,539.8169,541.2821,22516.0
2025-03-27 09:55:00,543.05,543.5,542.87,543.45,3711.0,541.2821,541.7306,541.1027,541.6808,3711.0
2025-03-27 10:00:00,543.59,544.25,543.59,544.08,10027.0,541.8203,542.4782,541.8203,542.3088,10027.0
2025-03-27 10:05:00,544.2,544.41,543.49,543.95,8772.0,542.4284,542.6377,541.7207,542.1792,8772.0
2025-03-27 10:10:00,543.88,544.56,542.93,544.56,8083.0,542.1094,542.7872,541.1625,542.7872,8083.0
2025-03-27 10:15:00,544.53,545.41,544.4,545.41,7713.0,542.7573,543.6344,542.6277,543.6344,7713.0
2025-03-27 10:20:00,545.31,545.32,544.48,544.76,4717.0,543.5347,543.5447,542.7074,542.9865,4717.0
2025-03-27 10:25:00,544.71,545.34,544.71,545.34,2254.0,542.9367,543.5647,542.9367,543.5647,2254.0
2025-03-27 10:30:00,545.44,545.83,545.15,545.83,6774.0,543.6643,544.0531,543.3753,544.0531,6774.0
2025-03-27 10:35:00,545.82,546.48,545.82,546.46,820.0,544.0431,544.7009,544.0431,544.681,820.0
2025-03-27 10:40:00,546.4,546.75,546.25,546.57,11497.0,544.6212,544.9701,544.4717,544.7906,11497.0
2025-03-27 10:45:00,546.61,546.61,545.99,546.08,3565.0,544.8305,544.8305,544.2125,544.3022,3565.0
2025-03-27 10:50:00,545.98,546.17,545.7,545.72,3397.0,544.2026,544.3919,543.9235,543.9434,3397.0
2025-03-27 10:55:00,545.73,545.93,545.31,545.93,4508.0,543.9534,544.1527,543.5347,544.1527,4508.0
2025-03-27 11:00:00,545.77,546.21,545.72,546.1,3553.0,543.9933,544.4318,543.9434,544.3222,3553.0
2025-03-27 11:05:00,546.03,546.15,545.2,545.2,2665.0,544.2524,544.372,543.4251,543.4251,2665.0
2025-03-27 11:10:00,545.2,546.06,545.15,545.99,11021.0,543.4251,544.2823,543.3753,544.2125,11021.0
2025-03-27 11:15:00,545.85,546.29,545.42,546.18,3282.0,544.073,544.5116,543.6444,544.4019,3282.0
2025-03-27 11:20:00,546.1,546.1,545.42,545.55,6946.0,544.3222,544.3222,543.6444,543.774,6946.0
2025-03-27 11:25:00,545.33,545.33,544.69,544.69,4005.0,543.5547,543.5547,542.9168,542.9168,4005.0
2025-03-27 11:30:00,544.42,544.42,543.71,543.71,5769.0,542.6476,542.6476,541.94,541.94,5769.0
2025-03-27 11:35:00,543.64,543.79,542.8,542.8,6067.0,541.8702,542.0197,541.0329,541.0329,6067.0
2025-03-27 11:40:00,542.86,542.86,542.19,542.43,2347.0,541.0927,541.0927,540.4249,540.6641,2347.0
2025-03-27 11:45:00,542.22,542.22,542.01,542.18,1541.0,540.4548,540.4548,540.2455,540.4149,1541.0
2025-03-27 11:50:00,542.06,542.59,542.06,542.3,1559.0,540.2953,540.8236,540.2953,540.5345,1559.0
2025-03-27 11:55:00,541.97,542.1,541.81,541.98,2225.0,540.2056,540.3352,540.0461,540.2156,2225.0
2025-03-27 12:00:00,541.92,542.87,541.83,542.87,2120.0,540.1558,541.1027,540.0661,541.1027,2120.0
2025-03-27 12:05:00,543.07,543.6,542.99,543.6,2165.0,541.302,541.8303,541.2223,541.8303,2165.0
2025-03-27 12:10:00,543.25,543.37,543.0,543.23,1547.0,541.4815,541.6011,541.2323,541.4615,1547.0
2025-03-27 12:15:00,543.08,544.11,543.08,543.97,4037.0,541.312,542.3387,541.312,542.1991,4037.0
2025-03-27 12:20:00,544.13,544.13,543.74,543.75,1145.0,542.3586,542.3586,541.9699,541.9798,1145.0
2025-03-27 12:25:00,543.61,543.61,543.17,543.25,1600.0,541.8403,541.8403,541.4017,541.4815,1600.0
2025-03-27 12:30:00,543.27,543.75,543.1,543.13,1777.0,541.5014,541.9798,541.3319,541.3618,1777.0
2025-03-27 12:35:00,543.17,543.17,542.47,542.5,3196.0,541.4017,541.4017,540.704,540.7339,3196.0
2025-03-27 12:40:00,542.65,542.79,542.65,542.72,920.0,540.8834,541.023,540.8834,540.9532,920.0
2025-03-27 12:45:00,542.61,542.61,541.35,541.36,897.0,540.8435,540.8435,539.5876,539.5976,897.0
2025-03-27 12:50:00,540.85,541.12,540.84,541.12,1578.0,539.0893,539.3584,539.0793,539.3584,1578.0
2025-03-27 12:55:00,540.81,540.81,540.41,540.5,1044.0,539.0494,539.0494,538.6507,538.7404,1044.0
2025-03-27 13:00:00,540.43,540.79,540.2,540.76,3911.0,538.6706,539.0295,538.4414,538.9996,3911.0
2025-03-27 13:05:00,540.93,541.49,540.83,541.38,1722.0,539.169,539.7272,539.0693,539.6175,1722.0
2025-03-27 13:10:00,541.34,542.15,541.3,542.15,3844.0,539.5777,540.385,539.5378,540.385,3844.0
2025-03-27 13:15:00,542.3,542.38,542.1,542.11,4468.0,540.5345,540.6143,540.3352,540.3452,4468.0
2025-03-27 13:20:00,542.08,542.48,542.08,542.11,1504.0,540.3153,540.714,540.3153,540.3452,1504.0
2025-03-27 13:25:00,541.99,542.19,541.46,541.46,901.0,540.2256,540.4249,539.6973,539.6973,901.0
2025-03-27 13:30:00,541.23,541.63,541.23,541.63,1933.0,539.468,539.8667,539.468,539.8667,1933.0
2025-03-27 13:35:00,541.29,541.38,540.79,541.14,1295.0,539.5278,539.6175,539.0295,539.3783,1295.0
2025-03-27 13:40:00,541.13,541.34,540.9,540.9,1974.0,539.3684,539.5777,539.1391,539.1391,1974.0
2025-03-27 13:45:00,540.95,541.48,540.9,541.29,2416.0,539.1889,539.7172,539.1391,539.5278,2416.0
2025-03-27 13:50:00,541.44,541.67,540.38,540.42,3490.0,539.6773,539.9066,538.6208,538.6607,3490.0
2025-03-27 13:55:00,540.48,540.9,540.32,540.69,1120.0,538.7205,539.1391,538.561,538.9298,1120.0
2025-03-27 14:00:00,540.64,541.41,540.64,541.41,1516.0,538.88,539.6474,538.88,539.6474,1516.0
2025-03-27 14:05:00,541.65,542.2,541.61,542.04,1993.0,539.8867,540.4349,539.8468,540.2754,1993.0
2025-03-27 14:10:00,542.12,542.44,542.1,542.44,1000.0,540.3551,540.6741,540.3352,540.6741,1000.0
2025-03-27 14:15:00,542.33,542.63,542.1,542.21,2085.0,540.5644,540.8635,540.3352,540.4448,2085.0
2025-03-27 14:20:00,542.31,542.49,542.0,542.0,1908.0,540.5445,540.7239,540.2355,540.2355,1908.0
2025-03-27 14:25:00,541.92,542.18,541.78,541.93,4097.0,540.1558,540.4149,540.0162,540.1658,4097.0
2025-03-27 14:30:00,541.91,542.11,541.46,542.01,2587.0,540.1458,540.3452,539.6973,540.2455,2587.0
2025-03-27 14:35:00,542.0,542.36,542.0,542.32,1474.0,540.2355,540.5944,540.2355,540.5545,1474.0
2025-03-27 14:40:00,542.23,542.55,542.12,542.37,1433.0,540.4648,540.7837,540.3551,540.6043,1433.0
2025-03-27 14:45:00,542.48,542.76,542.42,542.75,1000.0,540.714,540.993,540.6542,540.9831,1000.0
2025-03-27 14:50:00,542.83,543.28,542.79,543.1,2410.0,541.0628,541.5114,541.023,541.3319,2410.0
2025-03-27 14:55:00,542.88,542.88,541.58,541.68,8845.0,541.1127,541.1127,539.8169,539.9166,8845.0
2025-03-27 15:00:00,541.72,542.85,541.72,542.77,2321.0,539.9564,541.0828,539.9564,541.003,2321.0
2025-03-27 15:05:00,542.48,543.06,542.33,542.96,3550.0,540.714,541.2921,540.5644,541.1924,3550.0
2025-03-27 15:10:00,543.06,543.45,543.03,543.45,1538.0,541.2921,541.6808,541.2622,541.6808,1538.0
2025-03-27 15:15:00,543.65,544.08,543.59,543.92,8096.0,541.8802,542.3088,541.8203,542.1493,8096.0
2025-03-27 15:20:00,544.05,544.55,544.04,544.33,1828.0,542.2788,542.7772,542.2689,542.5579,1828.0
2025-03-27 15:25:00,544.18,544.52,544.07,544.52,1607.0,542.4084,542.7473,542.2988,542.7473,1607.0
2025-03-27 15:30:00,544.35,544.35,543.74,544.25,2845.0,542.5779,542.5779,541.9699,542.4782,2845.0
2025-03-27 15:35:00,544.29,544.29,543.15,543.26,19681.0,542.5181,542.5181,541.3818,541.4914,19681.0
2025-03-27 15:40:00,543.27,543.58,542.6,543.03,26449.0,541.5014,541.8104,540.8336,541.2622,26449.0
2025-03-27 15:45:00,543.0,543.21,542.5,542.97,13562.0,541.2323,541.4416,540.7339,541.2024,13562.0
2025-03-27 15:50:00,542.93,542.93,541.36,542.36,39399.0,541.1625,541.1625,539.5976,540.5944,39399.0
2025-03-27 15:55:00,542.53,542.6,541.82,542.04,54000.0,540.7638,540.8336,540.0561,540.2754,54000.0
2025-03-28 09:30:00,540.21,541.39,539.92,539.93,5668.0,538.4514,539.6275,538.1623,538.1723,5668.0
2025-03-28 09:35:00,540.8,541.74,540.54,541.45,5437.0,539.0394,539.9764,538.7803,539.6873,5437.0
2025-03-28 09:40:00,541.03,541.03,538.8,538.8,22652.0,539.2687,539.2687,537.0459,537.0459,22652.0
2025-03-28 09:45:00,538.72,539.21,538.47,538.47,4682.0,536.9662,537.4546,536.717,536.717,4682.0
2025-03-28 09:50:00,538.82,538.82,537.95,538.13,3316.0,537.0659,537.0659,536.1987,536.3781,3316.0
2025-03-28 09:55:00,537.95,537.95,537.2,537.22,3505.0,536.1987,536.1987,535.4511,535.4711,3505.0
2025-03-28 10:00:00,537.24,538.35,535.94,537.71,22068.0,535.491,536.5974,534.1953,535.9595,22068.0
2025-03-28 10:05:00,537.72,537.84,536.18,536.55,4980.0,535.9695,536.0891,534.4345,534.8033,4980.0
2025-03-28 10:10:00,536.5,536.57,535.27,535.47,4838.0,534.7534,534.8232,533.5274,533.7268,4838.0
2025-03-28 10:15:00,535.32,535.93,535.17,535.17,11650.0,533.5773,534.1853,533.4278,533.4278,11650.0
2025-03-28 10:20:00,535.26,535.38,534.88,535.01,4941.0,533.5175,533.6371,533.1387,533.2683,4941.0
2025-03-28 10:25:00,534.87,534.98,533.82,533.82,3955.0,533.1287,533.2384,532.0822,532.0822,3955.0
2025-03-28 10:30:00,534.17,534.5,533.34,533.55,11025.0,532.431,532.7599,531.6037,531.813,11025.0
2025-03-28 10:35:00,533.44,533.94,532.75,533.94,4742.0,531.7034,532.2018,531.0156,532.2018,4742.0
2025-03-28 10:40:00,533.95,534.03,533.57,533.66,9094.0,532.2117,532.2915,531.833,531.9227,9094.0
2025-03-28 10:45:00,533.66,533.66,532.82,532.87,5991.0,531.9227,531.9227,531.0854,531.1352,5991.0
2025-03-28 10:50:00,532.81,533.49,532.75,533.17,8173.0,531.0754,531.7532,531.0156,531.4343,8173.0
2025-03-28 10:55:00,533.05,533.05,532.27,532.32,17460.0,531.3147,531.3147,530.5372,530.587,17460.0
2025-03-28 11:00:00,532.3,532.3,531.81,531.88,5875.0,530.5671,530.5671,530.0787,530.1485,5875.0
2025-03-28 11:05:00,531.91,532.83,531.91,532.03,13102.0,530.1784,531.0954,530.1784,530.298,13102.0
2025-03-28 11:10:00,532.08,533.22,532.08,532.52,27569.0,530.3478,531.4841,530.3478,530.7864,27569.0
2025-03-28 11:15:00,532.42,532.99,532.16,532.35,16161.0,530.6867,531.2549,530.4276,530.6169,16161.0
2025-03-28 11:20:00,532.39,532.99,532.39,532.48,6254.0,530.6568,531.2549,530.6568,530.7465,6254.0
2025-03-28 11:25:00,532.64,533.15,532.6,532.75,5631.0,530.906,531.4143,530.8661,531.0156,5631.0
2025-03-28 11:30:00,532.88,533.74,532.79,533.73,6264.0,531.1452,532.0024,531.0555,531.9924,6264.0
2025-03-28 11:35:00,533.74,534.23,533.64,534.2,4843.0,532.0024,532.4908,531.9027,532.4609,4843.0
2025-03-28 11:40:00,534.09,534.09,533.3,533.43,3566.0,532.3513,532.3513,531.5638,531.6934,3566.0
2025-03-28 11:45:00,533.43,533.83,533.33,533.71,7050.0,531.6934,532.0921,531.5937,531.9725,7050.0
2025-03-28 11:50:00,533.77,533.77,533.0,533.09,2471.0,532.0323,532.0323,531.2648,531.3545,2471.0
2025-03-28 11:55:00,533.12,533.21,532.58,532.58,7038.0,531.3844,531.4741,530.8462,530.8462,7038.0
2025-03-28 12:00:00,532.64,533.14,532.64,533.14,4820.0,530.906,531.4044,530.906,531.4044,4820.0
2025-03-28 12:05:00,533.15,533.71,533.12,533.12,4420.0,531.4143,531.9725,531.3844,531.3844,4420.0
2025-03-28 12:10:00,533.09,533.28,532.91,532.91,2862.0,531.3545,531.5439,531.1751,531.1751,2862.0
2025-03-28 12:15:00,532.9,532.9,532.0,532.17,3564.0,531.1651,531.1651,530.2681,530.4375,3564.0
2025-03-28 12:20:00,532.25,532.25,531.9,531.9,3220.0,530.5173,530.5173,530.1684,530.1684,3220.0
2025-03-28 12:25:00,531.78,531.86,531.64,531.65,10821.0,530.0488,530.1285,529.9093,529.9192,10821.0
2025-03-28 12:30:00,531.83,532.16,531.83,532.02,4998.0,530.0986,530.4276,530.0986,530.288,4998.0
2025-03-28 12:35:00,532.13,532.57,532.0,532.26,11406.0,530.3977,530.8362,530.2681,530.5272,11406.0
2025-03-28 12:40:00,532.18,532.58,532.06,532.07,3758.0,530.4475,530.8462,530.3279,530.3379,3758.0
2025-03-28 12:45:00,532.04,532.59,531.94,532.18,5403.0,530.3079,530.8562,530.2083,530.4475,5403.0
2025-03-28 12:50:00,532.46,532.78,532.37,532.69,2208.0,530.7266,531.0455,530.6369,530.9558,2208.0
2025-03-28 12:55:00,532.56,532.58,531.72,531.86,6476.0,530.8263,530.8462,529.989,530.1285,6476.0
2025-03-28 13:00:00,531.84,531.84,531.13,531.13,3546.0,530.1086,530.1086,529.4009,529.4009,3546.0
2025-03-28 13:05:00,531.13,531.13,530.52,530.52,4682.0,529.4009,529.4009,528.7929,528.7929,4682.0
2025-03-28 13:10:00,530.44,530.73,530.39,530.41,3350.0,528.7132,529.0022,528.6633,528.6833,3350.0
2025-03-28 13:15:00,530.4,530.91,530.04,530.52,29812.0,528.6733,529.1816,528.3145,528.7929,29812.0
2025-03-28 13:20:00,530.63,530.68,530.29,530.5,3477.0,528.9025,528.9524,528.5636,528.773,3477.0
2025-03-28 13:25:00,530.42,530.42,529.8,529.81,2290.0,528.6932,528.6932,528.0752,528.0852,2290.0
2025-03-28 13:30:00,529.96,530.29,529.85,529.85,2826.0,528.2347,528.5636,528.1251,528.1251,2826.0
2025-03-28 13:35:00,529.87,530.18,529.67,530.08,3317.0,528.145,528.454,527.9457,528.3543,3317.0
2025-03-28 13:40:00,530.27,530.58,530.11,530.44,3479.0,528.5437,528.8527,528.3842,528.7132,3479.0
2025-03-28 13:45:00,530.4,530.95,530.27,530.46,3534.0,528.6733,529.2215,528.5437,528.7331,3534.0
2025-03-28 13:50:00,530.44,530.67,530.32,530.49,1999.0,528.7132,528.9424,528.5935,528.763,1999.0
2025-03-28 13:55:00,530.61,531.29,530.6,531.29,2760.0,528.8826,529.5604,528.8726,529.5604,2760.0
2025-03-28 14:00:00,531.29,531.85,531.25,531.25,3924.0,529.5604,530.1186,529.5205,529.5205,3924.0
2025-03-28 14:05:00,531.43,531.81,531.15,531.81,2796.0,529.6999,530.0787,529.4208,530.0787,2796.0
2025-03-28 14:10:00,531.69,532.08,531.44,531.44,6531.0,529.9591,530.3478,529.7099,529.7099,6531.0
2025-03-28 14:15:00,531.72,531.73,531.44,531.61,2555.0,529.989,529.999,529.7099,529.8793,2555.0
2025-03-28 14:20:00,531.68,531.78,530.81,530.81,2900.0,529.9491,530.0488,529.082,529.082,2900.0
2025-03-28 14:25:00,530.66,530.81,530.55,530.71,4125.0,528.9324,529.082,528.8228,528.9823,4125.0
2025-03-28 14:30:00,530.73,531.15,530.65,530.99,3955.0,529.0022,529.4208,528.9225,529.2614,3955.0
2025-03-28 14:35:00,530.96,530.96,530.39,530.39,3147.0,529.2315,529.2315,528.6633,528.6633,3147.0
2025-03-28 14:40:00,530.27,530.52,530.26,530.43,1779.0,528.5437,528.7929,528.5337,528.7032,1779.0
2025-03-28 14:45:00,530.64,530.67,530.42,530.54,4093.0,528.9125,528.9424,528.6932,528.8128,4093.0
2025-03-28 14:50:00,530.53,530.98,530.45,530.8,4029.0,528.8029,529.2514,528.7231,529.072,4029.0
2025-03-28 14:55:00,531.05,531.64,531.05,531.56,6722.0,529.3212,529.9093,529.3212,529.8295,6722.0
2025-03-28 15:00:00,531.53,532.02,531.47,531.78,6955.0,529.7996,530.288,529.7398,530.0488,6955.0
2025-03-28 15:05:00,531.78,532.63,531.78,532.49,8009.0,530.0488,530.896,530.0488,530.7565,8009.0
2025-03-28 15:10:00,532.49,532.49,532.0,532.32,5743.0,530.7565,530.7565,530.2681,530.587,5743.0
2025-03-28 15:15:00,532.55,532.55,531.75,532.25,16528.0,530.8163,530.8163,530.0189,530.5173,16528.0
2025-03-28 15:20:00,532.22,532.28,531.5,531.7,7494.0,530.4874,530.5472,529.7697,529.9691,7494.0
2025-03-28 15:25:00,531.74,531.74,531.26,531.26,5419.0,530.0089,530.0089,529.5305,529.5305,5419.0
2025-03-28 15:30:00,531.25,531.39,530.95,531.06,4211.0,529.5205,529.6601,529.2215,529.3311,4211.0
2025-03-28 15:35:00,530.97,531.37,530.9,530.94,10144.0,529.2414,529.6401,529.1717,529.2115,10144.0
2025-03-28 15:40:00,530.94,531.21,530.56,531.21,10736.0,529.2115,529.4807,528.8328,529.4807,10736.0
2025-03-28 15:45:00,531.15,532.52,531.03,532.52,16636.0,529.4208,530.7864,529.3012,530.7864,16636.0
2025-03-28 15:50:00,532.66,532.88,531.44,532.83,46962.0,530.9259,531.1452,529.7099,531.0954,46962.0
2025-03-28 15:55:00,532.83,532.95,532.06,532.14,94786.0,531.0954,531.215,530.3279,530.4076,94786.0
2025-03-31 09:30:00,525.85,527.55,525.85,526.06,15734.0,524.1381,525.8326,524.1381,524.3474,15734.0
2025-03-31 09:35:00,526.3,527.54,525.8,526.29,16296.0,524.5866,525.8226,524.0883,524.5767,16296.0
2025-03-31 09:40:00,526.21,526.21,523.05,523.09,9933.0,524.4969,524.4969,521.3472,521.3871,9933.0
2025-03-31 09:45:00,523.1,523.71,522.28,523.35,18595.0,521.3971,522.0051,520.5797,521.6462,18595.0
2025-03-31 09:50:00,523.44,526.3,523.13,526.13,15985.0,521.7359,524.5866,521.427,524.4172,15985.0
2025-03-31 09:55:00,526.15,527.79,526.06,526.72,20829.0,524.4371,526.0718,524.3474,525.0053,20829.0
2025-03-31 10:00:00,526.74,528.61,526.74,528.01,9916.0,525.0252,526.8891,525.0252,526.2911,9916.0
2025-03-31 10:05:00,527.7,528.67,527.7,528.49,3220.0,525.9821,526.9489,525.9821,526.7695,3220.0
2025-03-31 10:10:00,528.23,528.27,527.74,528.09,2100.0,526.5104,526.5502,526.0219,526.3708,2100.0
2025-03-31 10:15:00,527.81,528.06,526.75,526.77,6000.0,526.0917,526.3409,525.0352,525.0551,6000.0
2025-03-31 10:20:00,526.92,527.1,526.14,526.79,21945.0,525.2046,525.384,524.4272,525.075,21945.0
2025-03-31 10:25:00,526.77,527.26,526.49,526.88,4857.0,525.0551,525.5435,524.776,525.1647,4857.0
2025-03-31 10:30:00,526.93,529.47,526.93,529.47,10975.0,525.2146,527.7463,525.2146,527.7463,10975.0
2025-03-31 10:35:00,529.59,529.59,528.64,529.39,2063.0,527.8659,527.8659,526.919,527.6666,2063.0
2025-03-31 10:40:00,529.2,529.55,528.61,528.7,1000.0,527.4772,527.8261,526.8891,526.9788,1000.0
2025-03-31 10:45:00,528.7,529.65,528.7,529.03,4783.0,526.9788,527.9257,526.9788,527.3077,4783.0
2025-03-31 10:50:00,529.28,529.28,528.14,528.68,3356.0,527.5569,527.5569,526.4206,526.9589,3356.0
2025-03-31 10:55:00,528.57,528.74,528.57,528.74,851.0,526.8492,527.0187,526.8492,527.0187,851.0
2025-03-31 11:00:00,529.1,529.32,529.0,529.32,1730.0,527.3775,527.5968,527.2778,527.5968,1730.0
2025-03-31 11:05:00,529.24,530.0,529.24,529.36,2404.0,527.5171,528.2746,527.5171,527.6367,2404.0
2025-03-31 11:10:00,529.55,530.07,529.42,529.43,5102.0,527.8261,528.3444,527.6965,527.7064,5102.0
2025-03-31 11:15:00,529.41,530.38,529.41,530.3,9242.0,527.6865,528.6534,527.6865,528.5736,9242.0
2025-03-31 11:20:00,530.44,530.74,530.21,530.55,7500.0,528.7132,529.0122,528.4839,528.8228,7500.0
2025-03-31 11:25:00,530.57,530.82,529.92,529.92,2910.0,528.8427,529.0919,528.1948,528.1948,2910.0
2025-03-31 11:30:00,529.94,530.13,529.5,529.86,4652.0,528.2148,528.4042,527.7762,528.135,4652.0
2025-03-31 11:35:00,529.93,530.77,529.93,530.61,400.0,528.2048,529.0421,528.2048,528.8826,400.0
2025-03-31 11:40:00,530.64,530.68,530.03,530.03,1052.0,528.9125,528.9524,528.3045,528.3045,1052.0
2025-03-31 11:45:00,530.15,530.59,530.15,530.55,2706.0,528.4241,528.8627,528.4241,528.8228,2706.0
2025-03-31 11:50:00,530.37,530.4,530.13,530.29,1668.0,528.6434,528.6733,528.4042,528.5636,1668.0
2025-03-31 11:55:00,529.93,530.14,529.75,529.9,4428.0,528.2048,528.4141,528.0254,528.1749,4428.0
2025-03-31 12:00:00,529.94,530.19,529.94,530.0,2417.0,528.2148,528.464,528.2148,528.2746,2417.0
2025-03-31 12:05:00,529.77,529.77,528.86,528.87,7394.0,528.0453,528.0453,527.1383,527.1483,7394.0
2025-03-31 12:10:00,528.36,528.42,527.8,528.42,5853.0,526.6399,526.6997,526.0818,526.6997,5853.0
2025-03-31 12:15:00,528.32,528.89,528.27,528.89,4256.0,526.6001,527.1682,526.5502,527.1682,4256.0
2025-03-31 12:20:00,529.09,529.22,528.78,529.08,1754.0,527.3676,527.4971,527.0586,527.3576,1754.0
2025-03-31 12:25:00,529.75,530.76,529.62,530.76,2602.0,528.0254,529.0321,527.8958,529.0321,2602.0
2025-03-31 12:30:00,530.61,530.61,530.05,530.52,1400.0,528.8826,528.8826,528.3244,528.7929,1400.0
2025-03-31 12:35:00,530.58,530.58,530.18,530.33,6710.0,528.8527,528.8527,528.454,528.6035,6710.0
2025-03-31 12:40:00,530.63,530.87,530.3,530.33,1500.0,528.9025,529.1418,528.5736,528.6035,1500.0
2025-03-31 12:45:00,530.39,530.58,530.21,530.37,1805.0,528.6633,528.8527,528.4839,528.6434,1805.0
2025-03-31 12:50:00,530.12,530.65,530.11,530.65,1132.0,528.3942,528.9225,528.3842,528.9225,1132.0
2025-03-31 12:55:00,530.56,530.56,529.65,529.65,2153.0,528.8328,528.8328,527.9257,527.9257,2153.0
2025-03-31 13:00:00,529.45,530.03,529.36,530.03,7247.0,527.7264,528.3045,527.6367,528.3045,7247.0
2025-03-31 13:05:00,530.27,531.02,530.27,531.02,767.0,528.5437,529.2913,528.5437,529.2913,767.0
2025-03-31 13:10:00,531.14,531.14,530.76,531.09,3194.0,529.4109,529.4109,529.0321,529.361,3194.0
2025-03-31 13:15:00,531.07,531.07,529.71,529.76,2683.0,529.3411,529.3411,527.9855,528.0354,2683.0
2025-03-31 13:20:00,529.73,529.73,528.68,529.15,13756.0,528.0055,528.0055,526.9589,527.4274,13756.0
2025-03-31 13:25:00,529.08,529.49,529.08,529.47,2011.0,527.3576,527.7662,527.3576,527.7463,2011.0
2025-03-31 13:30:00,529.5,529.93,529.48,529.9,1452.0,527.7762,528.2048,527.7563,528.1749,1452.0
2025-03-31 13:35:00,529.84,530.33,529.66,530.33,1079.0,528.1151,528.6035,527.9357,528.6035,1079.0
2025-03-31 13:40:00,530.03,530.04,529.39,529.39,1400.0,528.3045,528.3145,527.6666,527.6666,1400.0
2025-03-31 13:45:00,529.33,529.44,529.11,529.42,2758.0,527.6068,527.7164,527.3875,527.6965,2758.0
2025-03-31 13:50:00,529.47,530.02,529.32,529.97,777.0,527.7463,528.2945,527.5968,528.2447,777.0
2025-03-31 13:55:00,530.09,530.09,529.53,529.53,1000.0,528.3643,528.3643,527.8061,527.8061,1000.0
2025-03-31 14:00:00,529.42,530.84,529.4,530.84,3760.0,527.6965,529.1119,527.6765,529.1119,3760.0
2025-03-31 14:05:00,530.72,532.62,530.72,532.62,2569.0,528.9922,530.8861,528.9922,530.8861,2569.0
2025-03-31 14:10:00,532.89,533.34,532.59,532.59,6682.0,531.1552,531.6037,530.8562,530.8562,6682.0
2025-03-31 14:15:00,532.23,532.97,532.14,532.97,3359.0,530.4973,531.2349,530.4076,531.2349,3359.0
2025-03-31 14:20:00,532.84,532.84,532.45,532.67,1875.0,531.1053,531.1053,530.7166,530.9359,1875.0
2025-03-31 14:25:00,532.36,532.67,532.21,532.67,3525.0,530.6269,530.9359,530.4774,530.9359,3525.0
2025-03-31 14:30:00,532.52,533.25,532.52,533.08,3538.0,530.7864,531.514,530.7864,531.3446,3538.0
2025-03-31 14:35:00,532.94,533.59,532.94,533.55,6033.0,531.205,531.8529,531.205,531.813,6033.0
2025-03-31 14:40:00,533.44,534.14,533.33,533.78,8544.0,531.7034,532.4011,531.5937,532.0423,8544.0
2025-03-31 14:45:00,533.76,533.76,532.63,533.35,17734.0,532.0223,532.0223,530.896,531.6137,17734.0
2025-03-31 14:50:00,533.52,534.11,533.52,533.91,4760.0,531.7831,532.3712,531.7831,532.1719,4760.0
2025-03-31 14:55:00,533.8,533.85,532.93,532.96,4280.0,532.0622,532.1121,531.1951,531.225,4280.0
2025-03-31 15:00:00,532.95,533.9,532.95,533.9,14692.0,531.215,532.1619,531.215,532.1619,14692.0
2025-03-31 15:05:00,533.89,534.49,533.76,533.98,15216.0,532.1519,532.75,532.0223,532.2416,15216.0
2025-03-31 15:10:00,534.07,534.92,534.01,534.44,6604.0,532.3313,533.1786,532.2715,532.7001,6604.0
2025-03-31 15:15:00,534.32,534.72,534.22,534.52,4027.0,532.5805,532.9792,532.4809,532.7799,4027.0
2025-03-31 15:20:00,534.62,535.14,534.62,534.73,2988.0,532.8795,533.3979,532.8795,532.9892,2988.0
2025-03-31 15:25:00,534.52,534.52,532.8,533.2,6644.0,532.7799,532.7799,531.0655,531.4642,6644.0
2025-03-31 15:30:00,532.83,534.35,532.83,534.35,5920.0,531.0954,532.6104,531.0954,532.6104,5920.0
2025-03-31 15:35:00,534.4,534.4,533.61,534.21,4842.0,532.6603,532.6603,531.8728,532.4709,4842.0
2025-03-31 15:40:00,534.3,536.5,534.3,534.67,16711.0,532.5606,534.7534,532.5606,532.9294,16711.0
2025-03-31 15:45:00,534.27,534.9,533.87,534.31,7996.0,532.5307,533.1586,532.132,532.5706,7996.0
2025-03-31 15:50:00,534.34,534.58,532.77,534.07,20728.0,532.6005,532.8397,531.0356,532.3313,20728.0
2025-03-31 15:55:00,534.0,534.0,533.08,533.33,47791.0,532.2616,532.2616,531.3446,531.5937,47791.0
2025-04-01 09:30:00,532.95,532.95,530.21,531.13,17106.0,531.215,531.215,528.4839,529.4009,17106.0
2025-04-01 09:35:00,531.26,532.3,529.83,531.18,12797.0,529.5305,530.5671,528.1051,529.4507,12797.0
2025-04-01 09:40:00,531.26,532.02,530.1,531.09,11463.0,529.5305,530.288,528.3743,529.361,11463.0
2025-04-01 09:45:00,530.64,532.98,530.64,532.98,6585.0,528.9125,531.2449,528.9125,531.2449,6585.0
2025-04-01 09:50:00,533.02,533.08,532.17,532.9,19599.0,531.2848,531.3446,530.4375,531.1651,19599.0
2025-04-01 09:55:00,532.8,532.8,531.03,531.43,14534.0,531.0655,531.0655,529.3012,529.6999,14534.0
2025-04-01 10:00:00,530.97,531.54,529.93,530.6,12205.0,529.2414,529.8096,528.2048,528.8726,12205.0
2025-04-01 10:05:00,529.97,530.53,528.82,529.08,8254.0,528.2447,528.8029,527.0984,527.3576,8254.0
2025-04-01 10:10:00,529.28,529.39,527.9,527.9,2701.0,527.5569,527.6666,526.1814,526.1814,2701.0
2025-04-01 10:15:00,527.79,528.75,527.79,527.99,3767.0,526.0718,527.0287,526.0718,526.2711,3767.0
2025-04-01 10:20:00,527.35,528.77,527.16,528.63,4616.0,525.6332,527.0486,525.4438,526.909,4616.0
2025-04-01 10:25:00,528.69,528.97,528.09,528.5,3700.0,526.9689,527.2479,526.3708,526.7795,3700.0
2025-04-01 10:30:00,528.4,529.45,528.4,529.45,2239.0,526.6798,527.7264,526.6798,527.7264,2239.0
2025-04-01 10:35:00,529.37,531.46,529.37,530.86,11193.0,527.6466,529.7298,527.6466,529.1318,11193.0
2025-04-01 10:40:00,530.71,532.33,530.63,531.84,8559.0,528.9823,530.597,528.9025,530.1086,8559.0
2025-04-01 10:45:00,531.86,531.86,530.93,531.79,9997.0,530.1285,530.1285,529.2016,530.0588,9997.0
2025-04-01 10:50:00,531.83,532.97,531.83,532.97,5252.0,530.0986,531.2349,530.0986,531.2349,5252.0
2025-04-01 10:55:00,533.31,533.6,532.85,533.6,1645.0,531.5738,531.8629,531.1153,531.8629,1645.0
2025-04-01 11:00:00,533.47,534.45,533.47,534.45,2134.0,531.7333,532.7101,531.7333,532.7101,2134.0
2025-04-01 11:05:00,534.41,535.22,534.41,535.22,6023.0,532.6702,533.4776,532.6702,533.4776,6023.0
2025-04-01 11:10:00,535.01,536.22,534.97,536.21,8362.0,533.2683,534.4743,533.2284,534.4644,8362.0
2025-04-01 11:15:00,536.33,537.29,536.15,536.71,12245.0,534.584,535.5409,534.4046,534.9627,12245.0
2025-04-01 11:20:00,536.51,537.02,535.94,536.93,12945.0,534.7634,535.2717,534.1953,535.182,12945.0
2025-04-01 11:25:00,536.77,537.08,535.89,536.15,7141.0,535.0225,535.3315,534.1454,534.4046,7141.0
2025-04-01 11:30:00,535.83,535.88,535.35,535.73,4444.0,534.0856,534.1354,533.6072,533.9859,4444.0
2025-04-01 11:35:00,535.96,536.41,535.62,536.05,3523.0,534.2152,534.6637,533.8763,534.3049,3523.0
2025-04-01 11:40:00,535.99,536.89,535.71,536.89,17794.0,534.2451,535.1422,533.966,535.1422,17794.0
2025-04-01 11:45:00,536.92,537.26,536.65,537.03,12025.0,535.1721,535.511,534.9029,535.2817,12025.0
2025-04-01 11:50:00,537.01,537.2,536.64,536.84,6723.0,535.2618,535.4511,534.893,535.0923,6723.0
2025-04-01 11:55:00,537.04,537.38,536.94,537.38,2788.0,535.2917,535.6306,535.192,535.6306,2788.0
2025-04-01 12:00:00,537.26,538.12,537.01,537.77,4172.0,535.511,536.3682,535.2618,536.0193,4172.0
2025-04-01 12:05:00,537.77,537.89,537.33,537.89,2691.0,536.0193,536.1389,535.5807,536.1389,2691.0
2025-04-01 12:10:00,537.89,538.07,537.61,537.81,5651.0,536.1389,536.3183,535.8598,536.0592,5651.0
2025-04-01 12:15:00,537.83,538.35,537.73,538.08,10297.0,536.0791,536.5974,535.9794,536.3283,10297.0
2025-04-01 12:20:00,538.06,538.48,537.58,537.78,28988.0,536.3084,536.727,535.8299,536.0293,28988.0
2025-04-01 12:25:00,537.75,537.75,535.91,535.92,9038.0,535.9994,535.9994,534.1653,534.1753,9038.0
2025-04-01 12:30:00,535.82,536.14,535.45,535.5,7725.0,534.0756,534.3946,533.7068,533.7567,7725.0
2025-04-01 12:35:00,535.39,535.6,534.56,534.62,5095.0,533.647,533.8564,532.8197,532.8795,5095.0
2025-04-01 12:40:00,534.54,535.22,534.18,534.31,5954.0,532.7998,533.4776,532.441,532.5706,5954.0
2025-04-01 12:45:00,534.19,534.6,534.16,534.54,3080.0,532.4509,532.8596,532.421,532.7998,3080.0
2025-04-01 12:50:00,534.94,535.91,534.93,535.77,7580.0,533.1985,534.1653,533.1885,534.0258,7580.0
2025-04-01 12:55:00,535.52,536.25,535.52,535.62,4842.0,533.7766,534.5042,533.7766,533.8763,4842.0
2025-04-01 13:00:00,535.69,536.06,535.69,535.92,6018.0,533.9461,534.3149,533.9461,534.1753,6018.0
2025-04-01 13:05:00,535.86,535.86,535.17,535.5,5031.0,534.1155,534.1155,533.4278,533.7567,5031.0
2025-04-01 13:10:00,535.49,536.08,535.26,536.08,7600.0,533.7467,534.3348,533.5175,534.3348,7600.0
2025-04-01 13:15:00,535.9,536.02,534.96,534.96,6754.0,534.1554,534.275,533.2184,533.2184,6754.0
2025-04-01 13:20:00,534.92,535.17,534.76,535.05,4500.0,533.1786,533.4278,533.0191,533.3081,4500.0
2025-04-01 13:25:00,534.81,534.81,534.06,534.06,4461.0,533.0689,533.0689,532.3214,532.3214,4461.0
2025-04-01 13:30:00,534.37,534.92,534.15,534.15,5679.0,532.6304,533.1786,532.4111,532.4111,5679.0
2025-04-01 13:35:00,534.32,534.79,534.32,534.79,3292.0,532.5805,533.049,532.5805,533.049,3292.0
2025-04-01 13:40:00,535.19,535.47,534.45,534.45,5162.0,533.4477,533.7268,532.7101,532.7101,5162.0
2025-04-01 13:45:00,534.86,535.17,534.8,535.15,2739.0,533.1188,533.4278,533.059,533.4078,2739.0
2025-04-01 13:50:00,535.09,535.51,534.81,534.81,4353.0,533.348,533.7667,533.0689,533.0689,4353.0
2025-04-01 13:55:00,534.74,534.86,534.32,534.32,6024.0,532.9992,533.1188,532.5805,532.5805,6024.0
2025-04-01 14:00:00,534.17,534.17,532.79,533.16,10803.0,532.431,532.431,531.0555,531.4243,10803.0
2025-04-01 14:05:00,533.2,533.37,532.46,532.46,5824.0,531.4642,531.6336,530.7266,530.7266,5824.0
2025-04-01 14:10:00,532.52,532.83,532.15,532.83,5615.0,530.7864,531.0954,530.4176,531.0954,5615.0
2025-04-01 14:15:00,532.78,532.78,532.07,532.19,5059.0,531.0455,531.0455,530.3379,530.4575,5059.0
2025-04-01 14:20:00,532.19,532.29,531.51,531.51,4301.0,530.4575,530.5571,529.7797,529.7797,4301.0
2025-04-01 14:25:00,531.79,531.98,531.7,531.75,4113.0,530.0588,530.2481,529.9691,530.0189,4113.0
2025-04-01 14:30:00,531.88,532.53,531.63,532.13,7063.0,530.1485,530.7964,529.8993,530.3977,7063.0
2025-04-01 14:35:00,532.05,532.32,531.58,531.58,3200.0,530.3179,530.587,529.8494,529.8494,3200.0
2025-04-01 14:40:00,531.68,532.15,531.6,532.15,4276.0,529.9491,530.4176,529.8694,530.4176,4276.0
2025-04-01 14:45:00,531.93,532.06,531.57,531.57,3971.0,530.1983,530.3279,529.8395,529.8395,3971.0
2025-04-01 14:50:00,531.53,531.87,531.04,531.77,6130.0,529.7996,530.1385,529.3112,530.0388,6130.0
2025-04-01 14:55:00,532.07,533.1,532.06,532.74,10170.0,530.3379,531.3645,530.3279,531.0057,10170.0
2025-04-01 15:00:00,532.74,533.7,532.62,533.32,4122.0,531.0057,531.9625,530.8861,531.5838,4122.0
2025-04-01 15:05:00,533.69,533.97,533.44,533.44,9362.0,531.9526,532.2317,531.7034,531.7034,9362.0
2025-04-01 15:10:00,533.33,533.92,533.19,533.85,3121.0,531.5937,532.1818,531.4542,532.1121,3121.0
2025-04-01 15:15:00,534.23,534.37,533.69,533.69,3390.0,532.4908,532.6304,531.9526,531.9526,3390.0
2025-04-01 15:20:00,533.92,534.71,533.76,534.67,4738.0,532.1818,532.9693,532.0223,532.9294,4738.0
2025-04-01 15:25:00,534.63,534.75,534.2,534.2,2623.0,532.8895,533.0091,532.4609,532.4609,2623.0
2025-04-01 15:30:00,534.04,535.39,533.8,534.75,6765.0,532.3014,533.647,532.0622,533.0091,6765.0
2025-04-01 15:35:00,534.66,535.31,534.47,534.84,8347.0,532.9194,533.5673,532.73,533.0988,8347.0
2025-04-01 15:40:00,534.99,535.29,534.99,535.29,1452.0,533.2483,533.5474,533.2483,533.5474,1452.0
2025-04-01 15:45:00,535.47,535.68,535.04,535.53,8570.0,533.7268,533.9361,533.2982,533.7866,8570.0
2025-04-01 15:50:00,535.9,536.69,534.97,536.44,11269.0,534.1554,534.9428,533.2284,534.6936,11269.0
2025-04-01 15:55:00,536.56,536.85,535.89,536.35,107018.0,534.8132,535.1023,534.1454,534.6039,107018.0
2025-04-02 09:30:00,529.76,533.83,529.76,533.83,29637.0,528.0354,532.0921,528.0354,532.0921,29637.0
2025-04-02 09:35:00,533.94,535.78,533.1,535.78,7509.0,532.2018,534.0358,531.3645,534.0358,7509.0
2025-04-02 09:40:00,536.06,536.06,534.75,535.58,15265.0,534.3149,534.3149,533.0091,533.8364,15265.0
2025-04-02 09:45:00,535.57,536.26,535.17,536.24,14994.0,533.8265,534.5142,533.4278,534.4943,14994.0
2025-04-02 09:50:00,536.19,536.99,535.17,535.17,22194.0,534.4444,535.2418,533.4278,533.4278,22194.0
2025-04-02 09:55:00,535.33,535.45,534.77,534.78,5422.0,533.5872,533.7068,533.0291,533.039,5422.0
2025-04-02 10:00:00,534.64,537.2,534.64,536.93,13718.0,532.8995,535.4511,532.8995,535.182,13718.0
2025-04-02 10:05:00,537.08,537.08,535.88,535.88,8769.0,535.3315,535.3315,534.1354,534.1354,8769.0
2025-04-02 10:10:00,536.31,536.7,535.43,536.22,5212.0,534.564,534.9528,533.6869,534.4743,5212.0
2025-04-02 10:15:00,536.3,537.29,536.13,537.29,7619.0,534.5541,535.5409,534.3846,535.5409,7619.0
2025-04-02 10:20:00,537.16,537.76,536.77,537.71,5894.0,535.4113,536.0093,535.0225,535.9595,5894.0
2025-04-02 10:25:00,537.77,538.23,537.15,538.19,15067.0,536.0193,536.4778,535.4013,536.4379,15067.0
2025-04-02 10:30:00,538.1,538.62,537.96,538.31,6167.0,536.3482,536.8665,536.2087,536.5575,6167.0
2025-04-02 10:35:00,538.15,538.27,537.67,538.24,5035.0,536.3981,536.5177,535.9196,536.4878,5035.0
2025-04-02 10:40:00,538.2,538.6,537.84,538.12,4373.0,536.4479,536.8466,536.0891,536.3682,4373.0
2025-04-02 10:45:00,538.29,538.76,538.07,538.69,4620.0,536.5376,537.0061,536.3183,536.9363,4620.0
2025-04-02 10:50:00,538.59,539.17,538.59,538.97,3099.0,536.8366,537.4147,536.8366,537.2154,3099.0
2025-04-02 10:55:00,539.0,540.0,539.0,539.62,3841.0,537.2453,538.242,537.2453,537.8633,3841.0
2025-04-02 11:00:00,539.62,539.63,539.04,539.56,4203.0,537.8633,537.8732,537.2852,537.8035,4203.0
2025-04-02 11:05:00,539.53,539.7,539.28,539.7,2491.0,537.7736,537.943,537.5244,537.943,2491.0
2025-04-02 11:10:00,539.58,539.6,538.73,538.73,13170.0,537.8234,537.8433,536.9762,536.9762,13170.0
2025-04-02 11:15:00,538.74,539.3,538.42,539.3,17574.0,536.9861,537.5443,536.6672,537.5443,17574.0
2025-04-02 11:20:00,539.26,540.25,539.26,540.19,20264.0,537.5044,538.4912,537.5044,538.4314,20264.0
2025-04-02 11:25:00,540.3,541.31,540.3,540.85,5052.0,538.5411,539.5478,538.5411,539.0893,5052.0
2025-04-02 11:30:00,540.96,541.61,540.65,541.61,2005.0,539.1989,539.8468,538.8899,539.8468,2005.0
2025-04-02 11:35:00,541.53,541.88,541.08,541.77,3953.0,539.7671,540.1159,539.3185,540.0063,3953.0
2025-04-02 11:40:00,541.92,541.98,540.62,540.62,5952.0,540.1558,540.2156,538.86,538.86,5952.0
2025-04-02 11:45:00,540.83,540.95,540.03,540.23,6926.0,539.0693,539.1889,538.2719,538.4713,6926.0
2025-04-02 11:50:00,540.45,540.45,539.97,540.34,1726.0,538.6906,538.6906,538.2121,538.5809,1726.0
2025-04-02 11:55:00,540.43,541.0,540.41,540.64,3631.0,538.6706,539.2388,538.6507,538.88,3631.0
2025-04-02 12:00:00,540.68,541.28,540.6,540.95,3913.0,538.9198,539.5179,538.8401,539.1889,3913.0
2025-04-02 12:05:00,541.0,541.33,540.79,541.27,2658.0,539.2388,539.5677,539.0295,539.5079,2658.0
2025-04-02 12:10:00,541.28,542.29,541.19,542.29,2485.0,539.5179,540.5246,539.4282,540.5246,2485.0
2025-04-02 12:15:00,542.56,542.74,542.07,542.07,2572.0,540.7937,540.9731,540.3053,540.3053,2572.0
2025-04-02 12:20:00,542.15,542.68,542.15,542.68,1100.0,540.385,540.9133,540.385,540.9133,1100.0
2025-04-02 12:25:00,542.71,543.05,542.29,543.05,2798.0,540.9432,541.2821,540.5246,541.2821,2798.0
2025-04-02 12:30:00,543.12,543.23,542.87,543.15,2440.0,541.3519,541.4615,541.1027,541.3818,2440.0
2025-04-02 12:35:00,543.07,543.07,542.14,542.59,4595.0,541.302,541.302,540.3751,540.8236,4595.0
2025-04-02 12:40:00,542.72,542.73,542.23,542.73,5810.0,540.9532,540.9631,540.4648,540.9631,5810.0
2025-04-02 12:45:00,542.85,543.98,542.71,543.98,1615.0,541.0828,542.2091,540.9432,542.2091,1615.0
2025-04-02 12:50:00,544.24,544.55,543.63,543.82,15886.0,542.4682,542.7772,541.8602,542.0496,15886.0
2025-04-02 12:55:00,543.82,544.19,543.58,544.19,3617.0,542.0496,542.4184,541.8104,542.4184,3617.0
2025-04-02 13:00:00,544.42,544.6,544.34,544.6,1275.0,542.6476,542.8271,542.5679,542.8271,1275.0
2025-04-02 13:05:00,544.64,545.34,544.57,545.12,2895.0,542.8669,543.5647,542.7972,543.3454,2895.0
2025-04-02 13:10:00,545.0,546.07,545.0,545.67,11429.0,543.2258,544.2923,543.2258,543.8936,11429.0
2025-04-02 13:15:00,545.69,545.74,545.37,545.68,4401.0,543.9135,543.9633,543.5946,543.9035,4401.0
2025-04-02 13:20:00,545.48,545.48,544.86,545.45,3021.0,543.7042,543.7042,543.0862,543.6743,3021.0
2025-04-02 13:25:00,545.25,545.4,545.13,545.22,1700.0,543.4749,543.6245,543.3553,543.445,1700.0
2025-04-02 13:30:00,545.17,545.17,544.17,544.34,4009.0,543.3952,543.3952,542.3985,542.5679,4009.0
2025-04-02 13:35:00,544.42,544.42,543.77,543.9,9562.0,542.6476,542.6476,541.9998,542.1293,9562.0
2025-04-02 13:40:00,544.04,544.19,542.8,542.97,6747.0,542.2689,542.4184,541.0329,541.2024,6747.0
2025-04-02 13:45:00,542.78,542.81,541.91,542.02,2525.0,541.013,541.0429,540.1458,540.2555,2525.0
2025-04-02 13:50:00,541.97,542.15,541.4,542.15,15236.0,540.2056,540.385,539.6375,540.385,15236.0
2025-04-02 13:55:00,542.22,542.52,542.07,542.27,4226.0,540.4548,540.7538,540.3053,540.5046,4226.0
2025-04-02 14:00:00,542.17,542.85,542.03,542.03,13765.0,540.405,541.0828,540.2654,540.2654,13765.0
2025-04-02 14:05:00,541.85,541.91,541.39,541.52,1724.0,540.086,540.1458,539.6275,539.7571,1724.0
2025-04-02 14:10:00,541.47,541.99,541.25,541.9,1431.0,539.7072,540.2256,539.488,540.1358,1431.0
2025-04-02 14:15:00,542.11,542.14,541.41,541.41,4833.0,540.3452,540.3751,539.6474,539.6474,4833.0
2025-04-02 14:20:00,541.51,541.77,541.09,541.27,3411.0,539.7471,540.0063,539.3285,539.5079,3411.0
2025-04-02 14:25:00,541.13,541.37,540.53,540.56,3668.0,539.3684,539.6076,538.7703,538.8002,3668.0
2025-04-02 14:30:00,540.01,541.35,540.01,541.29,14021.0,538.252,539.5876,538.252,539.5278,14021.0
2025-04-02 14:35:00,541.55,542.66,541.55,542.65,1540.0,539.787,540.8934,539.787,540.8834,1540.0
2025-04-02 14:40:00,542.72,543.47,542.69,542.87,2756.0,540.9532,541.7007,540.9233,541.1027,2756.0
2025-04-02 14:45:00,542.93,543.08,542.5,542.72,1464.0,541.1625,541.312,540.7339,540.9532,1464.0
2025-04-02 14:50:00,542.36,542.52,542.11,542.51,1532.0,540.5944,540.7538,540.3452,540.7439,1532.0
2025-04-02 14:55:00,542.38,542.38,540.65,540.65,3971.0,540.6143,540.6143,538.8899,538.8899,3971.0
2025-04-02 15:00:00,540.99,542.42,540.94,542.42,5374.0,539.2288,540.6542,539.179,540.6542,5374.0
2025-04-02 15:05:00,542.39,542.56,541.93,542.2,3614.0,540.6243,540.7937,540.1658,540.4349,3614.0
2025-04-02 15:10:00,542.12,542.18,541.56,541.56,3380.0,540.3551,540.4149,539.797,539.797,3380.0
2025-04-02 15:15:00,541.5,541.99,541.18,541.52,4053.0,539.7372,540.2256,539.4182,539.7571,4053.0
2025-04-02 15:20:00,541.62,542.49,541.6,542.49,5433.0,539.8568,540.7239,539.8368,540.7239,5433.0
2025-04-02 15:25:00,542.33,542.76,541.8,542.57,4392.0,540.5644,540.993,540.0362,540.8037,4392.0
2025-04-02 15:30:00,542.4,543.53,542.14,543.36,6088.0,540.6342,541.7605,540.3751,541.5911,6088.0
2025-04-02 15:35:00,543.31,543.59,542.78,543.2,3217.0,541.5413,541.8203,541.013,541.4316,3217.0
2025-04-02 15:40:00,543.2,544.04,542.91,543.94,3917.0,541.4316,542.2689,541.1426,542.1692,3917.0
2025-04-02 15:45:00,543.96,544.72,543.93,544.63,12395.0,542.1891,542.9467,542.1592,542.857,12395.0
2025-04-02 15:50:00,544.55,544.69,543.89,544.69,13439.0,542.7772,542.9168,542.1194,542.9168,13439.0
2025-04-02 15:55:00,544.66,545.14,544.47,544.88,62989.0,542.8869,543.3653,542.6975,543.1061,62989.0
2025-04-03 09:30:00,521.22,524.15,520.58,523.73,64508.0,519.5232,522.4436,518.8853,522.025,64508.0
2025-04-03 09:35:00,523.76,523.99,522.26,523.58,37011.0,522.0549,522.2842,520.5598,521.8755,37011.0
2025-04-03 09:40:00,523.63,523.74,521.69,521.87,18543.0,521.9253,522.035,519.9916,520.1711,18543.0
2025-04-03 09:45:00,521.84,521.84,519.32,519.35,8646.0,520.1412,520.1412,517.6294,517.6593,8646.0
2025-04-03 09:50:00,519.7,520.78,518.9,519.27,10663.0,518.0081,519.0846,517.2107,517.5795,10663.0
2025-04-03 09:55:00,519.19,519.47,517.16,518.01,7600.0,517.4998,517.7789,515.4764,516.3236,7600.0
2025-04-03 10:00:00,517.39,517.89,515.33,515.33,6712.0,515.7056,516.204,513.6523,513.6523,6712.0
2025-04-03 10:05:00,515.97,516.43,515.0,515.39,13262.0,514.2903,514.7488,513.3234,513.7122,13262.0
2025-04-03 10:10:00,515.17,515.42,513.71,514.19,32196.0,513.4929,513.7421,512.0376,512.5161,32196.0
2025-04-03 10:15:00,514.45,514.88,513.24,513.28,24051.0,512.7752,513.2038,511.5692,511.609,24051.0
2025-04-03 10:20:00,513.16,513.48,512.51,512.64,32843.0,511.4894,511.8084,510.8415,510.9711,32843.0
2025-04-03 10:25:00,512.71,513.94,512.71,513.28,14473.0,511.0409,512.2669,511.0409,511.609,14473.0
2025-04-03 10:30:00,513.2,514.25,512.78,512.78,16816.0,511.5293,512.5759,511.1106,511.1106,16816.0
2025-04-03 10:35:00,512.81,513.24,512.27,512.51,13491.0,511.1406,511.5692,510.6023,510.8415,13491.0
2025-04-03 10:40:00,512.46,513.02,511.35,512.15,22234.0,510.7917,511.3499,509.6853,510.4827,22234.0
2025-04-03 10:45:00,512.08,512.08,510.46,510.57,19524.0,510.4129,510.4129,508.7982,508.9078,19524.0
2025-04-03 10:50:00,510.56,510.56,509.74,510.22,14202.0,508.8979,508.8979,508.0805,508.559,14202.0
2025-04-03 10:55:00,510.4,510.6,509.6,509.6,4843.0,508.7384,508.9377,507.941,507.941,4843.0
2025-04-03 11:00:00,509.4,510.46,509.34,510.46,9334.0,507.7417,508.7982,507.6818,508.7982,9334.0
2025-04-03 11:05:00,510.6,510.6,509.34,509.82,6787.0,508.9377,508.9377,507.6818,508.1603,6787.0
2025-04-03 11:10:00,509.69,512.06,509.63,511.45,15916.0,508.0307,510.393,507.9709,509.785,15916.0
2025-04-03 11:15:00,511.75,512.79,511.75,512.37,8242.0,510.084,511.1206,510.084,510.702,8242.0
2025-04-03 11:20:00,512.31,512.62,511.31,512.18,10469.0,510.6422,510.9512,509.6454,510.5126,10469.0
2025-04-03 11:25:00,512.31,513.01,511.83,511.83,10970.0,510.6422,511.3399,510.1637,510.1637,10970.0
2025-04-03 11:30:00,511.79,513.03,511.57,512.88,67389.0,510.1239,511.3598,509.9046,511.2103,67389.0
2025-04-03 11:35:00,512.81,513.66,511.97,513.38,26710.0,511.1406,511.9878,510.3033,511.7087,26710.0
2025-04-03 11:40:00,514.28,514.93,513.97,514.8,16934.0,512.6058,513.2536,512.2968,513.1241,16934.0
2025-04-03 11:45:00,514.9,514.97,512.98,513.63,27552.0,513.2237,513.2935,511.31,511.9579,27552.0
2025-04-03 11:50:00,513.86,513.95,512.62,513.8,7726.0,512.1871,512.2768,510.9512,512.1273,7726.0
2025-04-03 11:55:00,513.85,515.44,513.74,514.48,8312.0,512.1772,513.762,512.0675,512.8051,8312.0
2025-04-03 12:00:00,514.27,515.69,514.22,514.59,8842.0,512.5958,514.0112,512.546,512.9148,8842.0
2025-04-03 12:05:00,515.02,515.75,514.57,514.69,10434.0,513.3434,514.071,512.8948,513.0144,10434.0
2025-04-03 12:10:00,514.74,516.04,514.5,515.79,8384.0,513.0643,514.36,512.825,514.1108,8384.0
2025-04-03 12:15:00,515.94,517.1,515.72,516.87,12535.0,514.2604,515.4166,514.0411,515.1873,12535.0
2025-04-03 12:20:00,516.75,517.17,516.28,516.83,17820.0,515.0677,515.4864,514.5993,515.1475,17820.0
2025-04-03 12:25:00,516.81,517.33,515.82,517.29,6559.0,515.1275,515.6458,514.1408,515.606,6559.0
2025-04-03 12:30:00,517.66,517.66,515.37,515.45,14380.0,515.9748,515.9748,513.6922,513.772,14380.0
2025-04-03 12:35:00,515.64,515.83,515.38,515.53,9148.0,513.9613,514.1507,513.7022,513.8517,9148.0
2025-04-03 12:40:00,515.53,517.32,515.53,515.99,26863.0,513.8517,515.6359,513.8517,514.3102,26863.0
2025-04-03 12:45:00,516.12,516.42,515.62,516.41,16952.0,514.4398,514.7388,513.9414,514.7288,16952.0
2025-04-03 12:50:00,516.54,516.54,514.6,514.82,18076.0,514.8584,514.8584,512.9247,513.144,18076.0
2025-04-03 12:55:00,514.64,515.1,514.42,514.87,11089.0,512.9646,513.4231,512.7453,513.1938,11089.0
2025-04-03 13:00:00,514.85,515.29,514.47,514.8,23421.0,513.1739,513.6125,512.7951,513.1241,23421.0
2025-04-03 13:05:00,515.07,515.91,514.77,514.81,26091.0,513.3932,514.2305,513.0942,513.134,26091.0
2025-04-03 13:10:00,514.78,515.16,514.56,514.87,10472.0,513.1041,513.4829,512.8849,513.1938,10472.0
2025-04-03 13:15:00,514.82,515.13,514.52,514.52,8206.0,513.144,513.453,512.845,512.845,8206.0
2025-04-03 13:20:00,514.72,515.04,513.3,513.56,17307.0,513.0443,513.3633,511.629,511.8881,17307.0
2025-04-03 13:25:00,513.54,513.88,513.54,513.62,7108.0,511.8682,512.2071,511.8682,511.9479,7108.0
2025-04-03 13:30:00,513.88,513.93,513.35,513.93,10375.0,512.2071,512.2569,511.6788,512.2569,10375.0
2025-04-03 13:35:00,514.27,515.14,514.27,514.77,9760.0,512.5958,513.463,512.5958,513.0942,9760.0
2025-04-03 13:40:00,514.78,515.47,514.48,515.38,6150.0,513.1041,513.7919,512.8051,513.7022,6150.0
2025-04-03 13:45:00,515.45,515.5,514.55,514.85,4998.0,513.772,513.8218,512.8749,513.1739,4998.0
2025-04-03 13:50:00,514.43,514.64,513.99,514.25,5096.0,512.7553,512.9646,512.3167,512.5759,5096.0
2025-04-03 13:55:00,514.34,514.34,513.31,513.31,3764.0,512.6656,512.6656,511.6389,511.6389,3764.0
2025-04-03 14:00:00,513.51,513.94,513.13,513.13,4052.0,511.8383,512.2669,511.4595,511.4595,4052.0
2025-04-03 14:05:00,513.09,513.09,512.44,512.67,6640.0,511.4196,511.4196,510.7718,511.001,6640.0
2025-04-03 14:10:00,512.64,512.68,511.27,511.27,12626.0,510.9711,511.011,509.6056,509.6056,12626.0
2025-04-03 14:15:00,511.39,511.62,510.76,511.08,6545.0,509.7252,509.9544,509.0972,509.4162,6545.0
2025-04-03 14:20:00,511.04,512.14,510.82,511.51,10947.0,509.3763,510.4727,509.157,509.8448,10947.0
2025-04-03 14:25:00,511.68,511.87,511.35,511.58,5739.0,510.0142,510.2036,509.6853,509.9146,5739.0
2025-04-03 14:30:00,511.46,512.36,510.63,511.13,32557.0,509.7949,510.692,508.9676,509.466,32557.0
2025-04-03 14:35:00,511.12,512.16,511.06,511.6,6260.0,509.4561,510.4927,509.3962,509.9345,6260.0
2025-04-03 14:40:00,511.58,513.09,511.41,512.91,13289.0,509.9146,511.4196,509.7451,511.2402,13289.0
2025-04-03 14:45:00,512.9,513.38,512.17,513.19,12486.0,511.2303,511.7087,510.5026,511.5193,12486.0
2025-04-03 14:50:00,513.25,513.31,512.36,512.61,6899.0,511.5791,511.6389,510.692,510.9412,6899.0
2025-04-03 14:55:00,512.77,513.17,512.04,512.95,31786.0,511.1007,511.4994,510.3731,511.2801,31786.0
2025-04-03 15:00:00,512.81,513.11,512.19,512.85,8827.0,511.1406,511.4396,510.5226,511.1804,8827.0
2025-04-03 15:05:00,513.29,513.49,512.89,513.07,9034.0,511.619,511.8183,511.2203,511.3997,9034.0
2025-04-03 15:10:00,513.04,513.26,512.32,512.32,14740.0,511.3698,511.5891,510.6521,510.6521,14740.0
2025-04-03 15:15:00,512.36,512.36,509.81,511.0,5437.0,510.692,510.692,508.1503,509.3364,5437.0
2025-04-03 15:20:00,511.17,511.6,510.26,511.06,11280.0,509.5059,509.9345,508.5989,509.3962,11280.0
2025-04-03 15:25:00,510.98,511.57,510.48,510.76,13258.0,509.3165,509.9046,508.8181,509.0972,13258.0
2025-04-03 15:30:00,510.81,510.85,509.61,509.7,9213.0,509.1471,509.1869,507.951,508.0407,9213.0
2025-04-03 15:35:00,509.64,510.05,509.09,509.88,5858.0,507.9809,508.3895,507.4327,508.2201,5858.0
2025-04-03 15:40:00,509.7,510.75,509.47,510.65,15211.0,508.0407,509.0873,507.8114,508.9876,15211.0
2025-04-03 15:45:00,510.75,510.77,508.46,509.14,35269.0,509.0873,509.1072,506.8047,507.4825,35269.0
2025-04-03 15:50:00,509.18,509.61,508.35,509.47,89593.0,507.5224,507.951,506.6951,507.8114,89593.0
2025-04-03 15:55:00,509.55,509.64,507.98,508.42,180049.0,507.8912,507.9809,506.3263,506.7648,180049.0
2025-04-04 09:30:00,490.22,493.51,489.16,489.73,91227.0,488.6241,491.9034,487.5675,488.1357,91227.0
2025-04-04 09:35:00,490.45,490.8,485.99,487.19,92568.0,488.8533,489.2022,484.4079,485.604,92568.0
2025-04-04 09:40:00,487.36,487.36,484.28,485.7,25958.0,485.7734,485.7734,482.7034,484.1188,25958.0
2025-04-04 09:45:00,485.83,488.77,485.4,486.07,78434.0,484.2484,487.1788,483.8198,484.4876,78434.0
2025-04-04 09:50:00,485.84,487.98,485.63,485.92,16208.0,484.2584,486.3914,484.049,484.3381,16208.0
2025-04-04 09:55:00,485.74,489.01,485.24,487.27,26971.0,484.1587,487.418,483.6603,485.6837,26971.0
2025-04-04 10:00:00,486.8,487.55,486.09,486.1,74398.0,485.2152,485.9628,484.5075,484.5175,74398.0
2025-04-04 10:05:00,485.92,486.57,483.32,483.5,41864.0,484.3381,484.986,481.7466,481.926,41864.0
2025-04-04 10:10:00,483.32,483.51,481.3,482.31,79987.0,481.7466,481.9359,479.7331,480.7398,79987.0
2025-04-04 10:15:00,482.52,482.9,481.31,482.46,49153.0,480.9492,481.3279,479.7431,480.8894,49153.0
2025-04-04 10:20:00,482.06,483.0,481.21,481.96,12843.0,480.4907,481.4276,479.6434,480.391,12843.0
2025-04-04 10:25:00,482.08,482.08,479.6,479.75,59129.0,480.5106,480.5106,478.0387,478.1882,59129.0
2025-04-04 10:30:00,479.44,481.24,478.7,478.81,18275.0,477.8792,479.6733,477.1416,477.2512,18275.0
2025-04-04 10:35:00,478.81,479.44,477.68,479.35,60191.0,477.2512,477.8792,476.1249,477.7895,60191.0
2025-04-04 10:40:00,479.34,479.69,477.97,478.31,67444.0,477.7795,478.1284,476.414,476.7529,67444.0
2025-04-04 10:45:00,478.03,478.03,475.3,475.61,46929.0,476.4738,476.4738,473.7527,474.0617,46929.0
2025-04-04 10:50:00,475.52,479.61,473.84,479.15,63992.0,473.9719,478.0486,472.2974,477.5901,63992.0
2025-04-04 10:55:00,479.38,482.13,478.6,481.28,53980.0,477.8194,480.5604,477.0419,479.7132,53980.0
2025-04-04 11:00:00,480.97,487.99,480.64,487.73,77404.0,479.4042,486.4014,479.0753,486.1422,77404.0
2025-04-04 11:05:00,488.25,488.25,485.45,486.86,41196.0,486.6605,486.6605,483.8696,485.275,41196.0
2025-04-04 11:10:00,487.21,491.8,486.9,490.5,33991.0,485.6239,490.1989,485.3149,488.9032,33991.0
2025-04-04 11:15:00,490.6,493.75,490.6,491.67,29220.0,489.0029,492.1426,489.0029,490.0694,29220.0
2025-04-04 11:20:00,491.12,493.74,491.12,493.55,13725.0,489.5212,492.1326,489.5212,491.9433,13725.0
2025-04-04 11:25:00,493.47,493.47,487.44,487.46,37708.0,491.8635,491.8635,485.8531,485.8731,37708.0
2025-04-04 11:30:00,487.68,489.06,486.51,486.61,35872.0,486.0924,487.4679,484.9262,485.0258,35872.0
2025-04-04 11:35:00,487.46,487.49,484.26,485.36,30372.0,485.8731,485.903,482.6835,483.7799,30372.0
2025-04-04 11:40:00,485.21,487.27,484.91,486.37,44153.0,483.6304,485.6837,483.3314,484.7866,44153.0
2025-04-04 11:45:00,486.23,487.69,484.99,487.54,36124.0,484.6471,486.1023,483.4111,485.9528,36124.0
2025-04-04 11:50:00,487.52,488.29,485.58,485.58,23211.0,485.9329,486.7004,483.9992,483.9992,23211.0
2025-04-04 11:55:00,486.21,486.9,484.54,484.84,14327.0,484.6271,485.3149,482.9626,483.2616,14327.0
2025-04-04 12:00:00,484.95,486.46,484.67,485.15,28358.0,483.3712,484.8763,483.0922,483.5706,28358.0
2025-04-04 12:05:00,484.91,488.03,484.91,486.51,31162.0,483.3314,486.4412,483.3314,484.9262,31162.0
2025-04-04 12:10:00,486.5,488.56,486.34,488.05,31014.0,484.9162,486.9695,484.7567,486.4612,31014.0
2025-04-04 12:15:00,488.32,488.35,484.32,484.6,47053.0,486.7303,486.7602,482.7433,483.0224,47053.0
2025-04-04 12:20:00,484.59,484.84,483.21,484.18,43975.0,483.0124,483.2616,481.6369,482.6038,43975.0
2025-04-04 12:25:00,484.28,484.3,483.22,483.82,35039.0,482.7034,482.7234,481.6469,482.2449,35039.0
2025-04-04 12:30:00,483.67,484.05,482.91,482.97,56963.0,482.0954,482.4742,481.3379,481.3977,56963.0
2025-04-04 12:35:00,483.0,485.85,482.76,485.42,36461.0,481.4276,484.2683,481.1884,483.8397,36461.0
2025-04-04 12:40:00,485.9,486.07,483.52,483.54,49118.0,484.3182,484.4876,481.9459,481.9658,49118.0
2025-04-04 12:45:00,483.6,483.67,482.76,482.88,58050.0,482.0256,482.0954,481.1884,481.308,58050.0
2025-04-04 12:50:00,482.8,483.76,482.18,483.34,93909.0,481.2282,482.1851,480.6103,481.7665,93909.0
2025-04-04 12:55:00,483.31,484.29,482.88,482.97,62747.0,481.7366,482.7134,481.308,481.3977,62747.0
2025-04-04 13:00:00,482.97,485.0,482.42,483.49,99148.0,481.3977,483.4211,480.8495,481.916,99148.0
2025-04-04 13:05:00,483.98,484.16,482.67,483.02,92850.0,482.4044,482.5838,481.0987,481.4475,92850.0
2025-04-04 13:10:00,483.05,483.05,480.88,481.05,34709.0,481.4774,481.4774,479.3145,479.4839,34709.0
2025-04-04 13:15:00,481.0,481.13,479.53,480.84,18954.0,479.4341,479.5637,477.9689,479.2746,18954.0
2025-04-04 13:20:00,481.11,482.69,480.7,482.63,24973.0,479.5438,481.1186,479.1351,481.0588,24973.0
2025-04-04 13:25:00,482.74,484.24,482.74,483.68,42150.0,481.1684,482.6636,481.1684,482.1054,42150.0
2025-04-04 13:30:00,483.32,483.89,481.9,483.23,51218.0,481.7466,482.3147,480.3312,481.6568,51218.0
2025-04-04 13:35:00,483.18,486.04,483.15,485.46,25882.0,481.607,484.4577,481.5771,483.8796,25882.0
2025-04-04 13:40:00,485.25,486.97,485.25,485.49,25796.0,483.6703,485.3847,483.6703,483.9095,25796.0
2025-04-04 13:45:00,485.79,488.03,484.88,487.93,17882.0,484.2085,486.4412,483.3015,486.3415,17882.0
2025-04-04 13:50:00,487.44,487.54,486.05,486.69,15022.0,485.8531,485.9528,484.4677,485.1056,15022.0
2025-04-04 13:55:00,486.49,488.01,485.39,487.68,25456.0,484.9062,486.4213,483.8098,486.0924,25456.0
2025-04-04 14:00:00,488.41,489.55,487.95,488.22,28570.0,486.82,487.9563,486.3615,486.6306,28570.0
2025-04-04 14:05:00,488.1,488.64,486.12,486.56,58804.0,486.511,487.0492,484.5374,484.976,58804.0
2025-04-04 14:10:00,486.48,487.28,486.17,486.31,36081.0,484.8963,485.6937,484.5873,484.7268,36081.0
2025-04-04 14:15:00,486.02,486.12,484.82,485.2,38490.0,484.4378,484.5374,483.2417,483.6204,38490.0
2025-04-04 14:20:00,485.32,485.42,484.09,484.1,33230.0,483.74,483.8397,482.514,482.524,33230.0
2025-04-04 14:25:00,484.27,484.28,483.1,483.22,15077.0,482.6935,482.7034,481.5273,481.6469,15077.0
2025-04-04 14:30:00,483.25,483.76,482.53,482.94,42139.0,481.6768,482.1851,480.9591,481.3678,42139.0
2025-04-04 14:35:00,482.98,483.57,481.83,482.07,35003.0,481.4077,481.9957,480.2614,480.5006,35003.0
2025-04-04 14:40:00,482.31,482.4,480.32,480.47,43046.0,480.7398,480.8296,478.7563,478.9058,43046.0
2025-04-04 14:45:00,480.71,483.04,480.42,482.94,42987.0,479.1451,481.4675,478.856,481.3678,42987.0
2025-04-04 14:50:00,482.69,483.89,481.78,483.63,23266.0,481.1186,482.3147,480.2116,482.0555,23266.0
2025-04-04 14:55:00,483.4,483.82,481.67,482.6,30945.0,481.8263,482.2449,480.1019,481.0289,30945.0
2025-04-04 15:00:00,482.71,483.32,481.34,482.51,23287.0,481.1385,481.7466,479.773,480.9392,23287.0
2025-04-04 15:05:00,482.17,482.94,481.27,482.4,18505.0,480.6003,481.3678,479.7032,480.8296,18505.0
2025-04-04 15:10:00,482.79,485.29,482.32,484.77,57902.0,481.2183,483.7101,480.7498,483.1918,57902.0
2025-04-04 15:15:00,484.69,484.69,482.7,483.15,43293.0,483.1121,483.1121,481.1286,481.5771,43293.0
2025-04-04 15:20:00,483.02,486.81,483.02,486.07,52269.0,481.4475,485.2252,481.4475,484.4876,52269.0
2025-04-04 15:25:00,486.41,487.14,484.84,486.0,38366.0,484.8265,485.5541,483.2616,484.4178,38366.0
2025-04-04 15:30:00,485.63,488.27,485.44,488.25,47184.0,484.049,486.6804,483.8597,486.6605,47184.0
2025-04-04 15:35:00,488.09,489.06,485.75,486.85,74069.0,486.501,487.4679,484.1686,485.2651,74069.0
2025-04-04 15:40:00,486.65,487.11,485.69,486.95,47780.0,485.0657,485.5242,484.1088,485.3647,47780.0
2025-04-04 15:45:00,487.15,488.46,485.35,485.81,32307.0,485.5641,486.8698,483.7699,484.2284,32307.0
2025-04-04 15:50:00,485.71,485.85,483.69,484.16,70594.0,484.1288,484.2683,482.1154,482.5838,70594.0
2025-04-04 15:55:00,483.94,484.51,483.05,483.77,217412.0,482.3645,482.9327,481.4774,482.1951,217412.0
2025-04-07 09:30:00,465.95,467.4,464.72,466.65,86328.0,464.4331,465.8784,463.2071,465.1308,86328.0
2025-04-07 09:35:00,466.93,466.97,462.54,464.37,40091.0,465.4099,465.4498,461.0342,462.8582,40091.0
2025-04-07 09:40:00,464.68,464.68,458.82,460.04,49198.0,463.1672,463.1672,457.3263,458.5423,49198.0
2025-04-07 09:45:00,460.24,465.82,459.15,464.69,108308.0,458.7417,464.3035,457.6552,463.1772,108308.0
2025-04-07 09:50:00,465.27,469.52,464.63,469.09,69321.0,463.7553,467.9915,463.1174,467.5629,69321.0
2025-04-07 09:55:00,469.11,474.04,468.73,472.96,57896.0,467.5828,472.4968,467.2041,471.4203,57896.0
2025-04-07 10:00:00,472.83,474.75,470.48,471.8,67970.0,471.2907,473.2045,468.9484,470.2641,67970.0
2025-04-07 10:05:00,472.1,473.27,470.01,470.78,51444.0,470.5631,471.7293,468.4799,469.2474,51444.0
2025-04-07 10:10:00,471.53,493.97,471.52,492.63,368135.0,469.9949,492.3619,469.985,491.0262,368135.0
2025-04-07 10:15:00,492.8,499.79,492.15,492.6,209487.0,491.1957,498.1629,490.5478,490.9963,209487.0
2025-04-07 10:20:00,492.72,492.72,477.97,479.01,157351.0,491.116,491.116,476.414,477.4506,157351.0
2025-04-07 10:25:00,479.23,482.48,475.14,475.56,82202.0,477.6699,480.9093,473.5932,474.0118,82202.0
2025-04-07 10:30:00,475.72,482.4,474.17,476.49,107649.0,474.1713,480.8296,472.6263,474.9388,107649.0
2025-04-07 10:35:00,476.72,477.67,471.12,471.58,61805.0,475.168,476.1149,469.5863,470.0448,61805.0
2025-04-07 10:40:00,471.99,476.55,470.7,476.14,69583.0,470.4534,474.9986,469.1676,474.5899,69583.0
2025-04-07 10:45:00,475.96,478.22,474.74,476.88,47781.0,474.4105,476.6632,473.1945,475.3275,47781.0
2025-04-07 10:50:00,477.98,485.61,476.97,485.52,48761.0,476.4239,484.0291,475.4172,483.9394,48761.0
2025-04-07 10:55:00,485.81,485.81,481.6,482.28,114499.0,484.2284,484.2284,480.0322,480.7099,114499.0
2025-04-07 11:00:00,482.24,487.08,481.23,485.67,80505.0,480.6701,485.4943,479.6634,484.0889,80505.0
2025-04-07 11:05:00,485.4,485.54,478.49,478.6,82568.0,483.8198,483.9593,476.9323,477.0419,82568.0
2025-04-07 11:10:00,478.53,480.39,472.98,473.5,89804.0,476.9721,478.8261,471.4402,471.9585,89804.0
2025-04-07 11:15:00,473.8,475.25,469.77,474.77,83515.0,472.2575,473.7028,468.2407,473.2244,83515.0
2025-04-07 11:20:00,474.13,476.57,470.31,470.6,73871.0,472.5865,475.0185,468.7789,469.068,73871.0
2025-04-07 11:25:00,471.08,471.92,469.56,470.27,32893.0,469.5464,470.3837,468.0314,468.739,32893.0
2025-04-07 11:30:00,470.49,473.19,470.36,472.48,73096.0,468.9583,471.6495,468.8287,470.9418,73096.0
2025-04-07 11:35:00,472.99,476.61,472.94,474.71,54345.0,471.4502,475.0584,471.4003,473.1646,54345.0
2025-04-07 11:40:00,474.31,480.5,474.31,480.4,35593.0,472.7659,478.9357,472.7659,478.8361,35593.0
2025-04-07 11:45:00,479.39,479.51,477.49,478.45,22755.0,477.8293,477.949,475.9355,476.8924,22755.0
2025-04-07 11:50:00,478.56,480.06,476.27,476.63,41589.0,477.0021,478.4972,474.7195,475.0783,41589.0
2025-04-07 11:55:00,476.86,477.92,476.07,476.1,31456.0,475.3076,476.3641,474.5202,474.5501,31456.0
2025-04-07 12:00:00,475.99,476.19,474.64,475.49,22402.0,474.4404,474.6398,473.0948,473.942,22402.0
2025-04-07 12:05:00,475.21,475.37,472.94,472.94,50733.0,473.663,473.8224,471.4003,471.4003,50733.0
2025-04-07 12:10:00,473.0,474.48,472.03,473.54,14346.0,471.4602,472.9353,470.4933,471.9984,14346.0
2025-04-07 12:15:00,473.57,474.29,471.81,473.86,14978.0,472.0283,472.746,470.274,472.3174,14978.0
2025-04-07 12:20:00,473.38,473.49,470.95,472.83,31898.0,471.8389,471.9486,469.4168,471.2907,31898.0
2025-04-07 12:25:00,472.78,476.76,472.78,475.74,28404.0,471.2409,475.2079,471.2409,474.1912,28404.0
2025-04-07 12:30:00,475.16,477.55,475.16,477.22,35141.0,473.6131,475.9953,473.6131,475.6664,35141.0
2025-04-07 12:35:00,476.76,476.76,475.28,475.29,25340.0,475.2079,475.2079,473.7327,473.7427,25340.0
2025-04-07 12:40:00,475.38,476.16,472.48,473.21,59092.0,473.8324,474.6099,470.9418,471.6695,59092.0
2025-04-07 12:45:00,473.0,473.05,470.51,471.28,30734.0,471.4602,471.51,468.9783,469.7458,30734.0
2025-04-07 12:50:00,471.01,472.37,470.35,472.22,49922.0,469.4766,470.8322,468.8188,470.6827,49922.0
2025-04-07 12:55:00,472.72,472.72,469.42,470.71,38742.0,471.1811,471.1811,467.8918,469.1776,38742.0
2025-04-07 13:00:00,470.35,478.67,470.33,473.41,40459.0,468.8188,477.1117,468.7988,471.8688,40459.0
2025-04-07 13:05:00,473.15,473.29,471.35,472.22,3958.0,471.6097,471.7492,469.8155,470.6827,3958.0
2025-04-07 13:10:00,472.38,476.32,471.77,476.19,10935.0,470.8422,474.7693,470.2342,474.6398,10935.0
2025-04-07 13:15:00,476.46,478.9,476.45,478.22,21206.0,474.9089,477.3409,474.8989,476.6632,21206.0
2025-04-07 13:20:00,478.4,479.62,476.99,478.64,30810.0,476.8426,478.0586,475.4372,477.0818,30810.0
2025-04-07 13:25:00,478.38,481.43,478.01,480.87,27408.0,476.8226,479.8627,476.4538,479.3045,27408.0
2025-04-07 13:30:00,481.18,481.19,477.81,479.24,22222.0,479.6135,479.6235,476.2545,477.6798,22222.0
2025-04-07 13:35:00,479.69,481.93,478.63,481.54,20961.0,478.1284,480.3611,477.0718,479.9724,20961.0
2025-04-07 13:40:00,481.37,483.22,479.63,483.2,19910.0,479.8029,481.6469,478.0686,481.6269,19910.0
2025-04-07 13:45:00,483.02,485.44,480.82,483.9,58372.0,481.4475,483.8597,479.2547,482.3247,58372.0
2025-04-07 13:50:00,483.64,485.01,482.66,484.04,20108.0,482.0655,483.4311,481.0887,482.4642,20108.0
2025-04-07 13:55:00,483.41,484.64,482.41,484.54,11189.0,481.8363,483.0623,480.8395,482.9626,11189.0
2025-04-07 14:00:00,484.28,485.42,482.75,483.46,9629.0,482.7034,483.8397,481.1784,481.8861,9629.0
2025-04-07 14:05:00,482.87,483.28,481.05,482.1,19667.0,481.298,481.7067,479.4839,480.5305,19667.0
2025-04-07 14:10:00,482.34,483.91,480.23,480.87,45422.0,480.7697,482.3346,478.6666,479.3045,45422.0
2025-04-07 14:15:00,481.42,484.2,480.55,483.29,25263.0,479.8527,482.6237,478.9856,481.7167,25263.0
2025-04-07 14:20:00,482.89,484.17,482.12,483.03,6362.0,481.318,482.5938,480.5505,481.4575,6362.0
2025-04-07 14:25:00,483.07,483.07,478.13,478.54,24351.0,481.4974,481.4974,476.5735,476.9821,24351.0
2025-04-07 14:30:00,479.23,479.89,478.54,479.47,16596.0,477.6699,478.3277,476.9821,477.9091,16596.0
2025-04-07 14:35:00,479.4,481.74,479.33,481.55,30342.0,477.8393,480.1717,477.7695,479.9823,30342.0
2025-04-07 14:40:00,481.42,481.92,480.05,480.17,15107.0,479.8527,480.3511,478.4872,478.6068,15107.0
2025-04-07 14:45:00,480.07,481.22,478.62,480.1,30344.0,478.5071,479.6534,477.0619,478.537,30344.0
2025-04-07 14:50:00,479.51,480.14,477.02,477.02,15786.0,477.949,478.5769,475.4671,475.4671,15786.0
2025-04-07 14:55:00,477.19,477.7,475.95,476.63,8184.0,475.6365,476.1449,474.4005,475.0783,8184.0
2025-04-07 15:00:00,476.63,479.91,476.63,477.73,12931.0,475.0783,478.3477,475.0783,476.1748,12931.0
2025-04-07 15:05:00,478.02,478.02,476.23,476.23,6354.0,476.4638,476.4638,474.6796,474.6796,6354.0
2025-04-07 15:10:00,476.35,477.4,475.62,476.78,7481.0,474.7992,475.8458,474.0716,475.2278,7481.0
2025-04-07 15:15:00,476.8,479.18,475.24,478.76,20323.0,475.2478,477.62,473.6929,477.2014,20323.0
2025-04-07 15:20:00,478.95,478.96,476.68,476.85,12734.0,477.3908,477.4007,475.1282,475.2976,12734.0
2025-04-07 15:25:00,477.48,477.48,475.29,475.29,9183.0,475.9256,475.9256,473.7427,473.7427,9183.0
2025-04-07 15:30:00,475.42,481.08,475.42,480.48,17095.0,473.8723,479.5138,473.8723,478.9158,17095.0
2025-04-07 15:35:00,480.55,481.46,478.78,478.78,11108.0,478.9856,479.8926,477.2213,477.2213,11108.0
2025-04-07 15:40:00,479.01,479.22,475.43,475.71,26065.0,477.4506,477.6599,473.8822,474.1613,26065.0
2025-04-07 15:45:00,475.68,476.99,475.29,476.86,37104.0,474.1314,475.4372,473.7427,475.3076,37104.0
2025-04-07 15:50:00,476.88,478.47,475.89,478.18,43557.0,475.3275,476.9123,474.3407,476.6233,43557.0
2025-04-07 15:55:00,478.44,479.35,478.21,478.64,101435.0,476.8824,477.7895,476.6532,477.0818,101435.0
2025-04-08 09:30:00,493.59,494.2,489.43,490.16,115452.0,491.9831,492.5911,487.8367,488.5643,115452.0
2025-04-08 09:35:00,490.22,490.22,487.52,490.21,28711.0,488.6241,488.6241,485.9329,488.6141,28711.0
2025-04-08 09:40:00,489.93,492.81,489.15,491.82,12377.0,488.335,491.2057,487.5576,490.2189,12377.0
2025-04-08 09:45:00,491.49,492.6,490.08,490.48,38726.0,489.89,490.9963,488.4845,488.8832,38726.0
2025-04-08 09:50:00,490.79,493.32,489.68,492.68,41701.0,489.1922,491.714,488.0859,491.0761,41701.0
2025-04-08 09:55:00,492.41,494.07,492.05,493.5,32956.0,490.807,492.4616,490.4481,491.8934,32956.0
2025-04-08 10:00:00,493.22,494.58,492.46,493.05,17112.0,491.6143,492.9699,490.8568,491.4449,17112.0
2025-04-08 10:05:00,493.56,494.47,492.27,494.29,27072.0,491.9532,492.8603,490.6674,492.6808,27072.0
2025-04-08 10:10:00,494.45,494.95,492.89,494.01,25508.0,492.8403,493.3387,491.2854,492.4018,25508.0
2025-04-08 10:15:00,494.15,495.63,493.64,494.06,34456.0,492.5413,494.0165,492.033,492.4516,34456.0
2025-04-08 10:20:00,494.28,495.11,492.69,492.92,18239.0,492.6709,493.4982,491.0861,491.3153,18239.0
2025-04-08 10:25:00,493.12,495.23,492.92,494.29,27244.0,491.5147,493.6178,491.3153,492.6808,27244.0
2025-04-08 10:30:00,494.0,494.83,492.94,494.49,12790.0,492.3918,493.2191,491.3352,492.8802,12790.0
2025-04-08 10:35:00,494.47,495.09,493.07,494.45,146337.0,492.8603,493.4782,491.4648,492.8403,146337.0
2025-04-08 10:40:00,494.18,494.45,491.72,491.86,12685.0,492.5712,492.8403,490.1192,490.2588,12685.0
2025-04-08 10:45:00,491.86,492.45,491.28,491.44,15482.0,490.2588,490.8468,489.6806,489.8401,15482.0
2025-04-08 10:50:00,491.56,491.98,490.21,490.21,8883.0,489.9597,490.3784,488.6141,488.6141,8883.0
2025-04-08 10:55:00,490.22,490.31,488.3,488.85,11683.0,488.6241,488.7138,486.7103,487.2586,11683.0
2025-04-08 11:00:00,489.12,489.71,488.47,489.68,12944.0,487.5277,488.1158,486.8798,488.0859,12944.0
2025-04-08 11:05:00,489.11,489.2,487.42,488.01,24404.0,487.5177,487.6074,485.8332,486.4213,24404.0
2025-04-08 11:10:00,488.17,488.17,486.05,486.7,16118.0,486.5808,486.5808,484.4677,485.1156,16118.0
2025-04-08 11:15:00,486.46,486.5,484.57,486.29,22275.0,484.8763,484.9162,482.9925,484.7069,22275.0
2025-04-08 11:20:00,486.43,487.42,485.08,485.36,20755.0,484.8464,485.8332,483.5008,483.7799,20755.0
2025-04-08 11:25:00,485.12,486.32,484.93,484.99,15791.0,483.5407,484.7368,483.3513,483.4111,15791.0
2025-04-08 11:30:00,485.11,487.03,484.88,487.03,19255.0,483.5307,485.4445,483.3015,485.4445,19255.0
2025-04-08 11:35:00,486.9,489.29,486.6,488.87,16410.0,485.3149,487.6971,485.0159,487.2785,16410.0
2025-04-08 11:40:00,488.58,489.63,488.49,488.9,7140.0,486.9894,488.036,486.8997,487.3084,7140.0
2025-04-08 11:45:00,489.04,489.5,487.22,487.29,12286.0,487.4479,487.9064,485.6339,485.7036,12286.0
2025-04-08 11:50:00,487.58,487.85,486.38,487.52,15149.0,485.9927,486.2618,484.7966,485.9329,15149.0
2025-04-08 11:55:00,487.89,489.02,487.43,488.71,14091.0,486.3017,487.428,485.8432,487.119,14091.0
2025-04-08 12:00:00,488.47,488.96,487.7,488.13,13400.0,486.8798,487.3682,486.1123,486.5409,13400.0
2025-04-08 12:05:00,488.46,489.37,487.35,487.35,8927.0,486.8698,487.7769,485.7634,485.7634,8927.0
2025-04-08 12:10:00,487.54,488.48,486.68,486.68,9522.0,485.9528,486.8898,485.0956,485.0956,9522.0
2025-04-08 12:15:00,486.47,486.8,484.56,484.56,26701.0,484.8863,485.2152,482.9825,482.9825,26701.0
2025-04-08 12:20:00,484.59,485.01,483.06,483.06,12528.0,483.0124,483.4311,481.4874,481.4874,12528.0
2025-04-08 12:25:00,483.25,484.41,482.84,484.41,19607.0,481.6768,482.833,481.2681,482.833,19607.0
2025-04-08 12:30:00,484.65,484.92,481.81,483.16,61704.0,483.0722,483.3413,480.2415,481.5871,61704.0
2025-04-08 12:35:00,482.99,483.68,480.34,480.85,18839.0,481.4176,482.1054,478.7763,479.2846,18839.0
2025-04-08 12:40:00,481.14,481.31,478.86,479.75,13361.0,479.5737,479.7431,477.3011,478.1882,13361.0
2025-04-08 12:45:00,479.46,481.3,478.6,480.07,33155.0,477.8991,479.7331,477.0419,478.5071,33155.0
2025-04-08 12:50:00,480.42,480.71,478.3,479.34,26002.0,478.856,479.1451,476.7429,477.7795,26002.0
2025-04-08 12:55:00,478.87,479.68,476.31,476.31,31171.0,477.311,478.1184,474.7594,474.7594,31171.0
2025-04-08 13:00:00,476.36,477.3,475.82,477.3,19353.0,474.8092,475.7462,474.271,475.7462,19353.0
2025-04-08 13:05:00,477.47,477.8,473.91,474.08,25812.0,475.9156,476.2445,472.3672,472.5366,25812.0
2025-04-08 13:10:00,474.21,474.64,472.14,473.6,29744.0,472.6662,473.0948,470.603,472.0582,29744.0
2025-04-08 13:15:00,473.61,475.73,473.51,474.33,38665.0,472.0682,474.1813,471.9685,472.7858,38665.0
2025-04-08 13:20:00,474.16,474.56,472.9,473.99,27328.0,472.6164,473.0151,471.3605,472.4469,27328.0
2025-04-08 13:25:00,473.86,473.86,471.69,472.06,17282.0,472.3174,472.3174,470.1544,470.5232,17282.0
2025-04-08 13:30:00,471.95,473.59,471.88,472.17,7627.0,470.4136,472.0482,470.3438,470.6329,7627.0
2025-04-08 13:35:00,472.26,475.47,472.26,474.59,53116.0,470.7226,473.9221,470.7226,473.045,53116.0
2025-04-08 13:40:00,474.69,478.61,474.65,477.63,29451.0,473.1447,477.0519,473.1048,476.0751,29451.0
2025-04-08 13:45:00,477.56,477.64,475.1,475.46,20700.0,476.0053,476.085,473.5533,473.9121,20700.0
2025-04-08 13:50:00,474.93,476.96,474.93,475.27,21861.0,473.3839,475.4073,473.3839,473.7228,21861.0
2025-04-08 13:55:00,475.59,477.26,475.59,477.08,10351.0,474.0417,475.7063,474.0417,475.5269,10351.0
2025-04-08 14:00:00,476.85,477.31,476.19,476.43,29554.0,475.2976,475.7561,474.6398,474.879,29554.0
2025-04-08 14:05:00,476.13,476.32,474.76,475.15,14851.0,474.58,474.7693,473.2144,473.6032,14851.0
2025-04-08 14:10:00,475.04,475.54,474.19,474.6,28062.0,473.4935,473.9919,472.6463,473.0549,28062.0
2025-04-08 14:15:00,474.6,477.24,474.47,476.84,26882.0,473.0549,475.6863,472.9254,475.2877,26882.0
2025-04-08 14:20:00,476.8,476.95,475.24,476.04,9873.0,475.2478,475.3973,473.6929,474.4903,9873.0
2025-04-08 14:25:00,475.79,475.79,472.89,472.9,12856.0,474.2411,474.2411,471.3505,471.3605,12856.0
2025-04-08 14:30:00,473.39,479.28,473.34,475.1,43526.0,471.8489,477.7197,471.799,473.5533,43526.0
2025-04-08 14:35:00,474.64,474.71,473.29,473.59,15985.0,473.0948,473.1646,471.7492,472.0482,15985.0
2025-04-08 14:40:00,473.66,473.66,472.13,472.65,24067.0,472.118,472.118,470.593,471.1113,24067.0
2025-04-08 14:45:00,472.72,474.58,472.72,473.99,19359.0,471.1811,473.035,471.1811,472.4469,19359.0
2025-04-08 14:50:00,473.96,474.75,473.18,473.47,22191.0,472.417,473.2045,471.6396,471.9286,22191.0
2025-04-08 14:55:00,473.33,473.33,472.15,472.15,14582.0,471.7891,471.7891,470.6129,470.6129,14582.0
2025-04-08 15:00:00,471.85,472.57,470.99,471.38,17931.0,470.3139,471.0316,469.4567,469.8454,17931.0
2025-04-08 15:05:00,471.67,471.77,468.76,468.84,13587.0,470.1345,470.2342,467.234,467.3137,13587.0
2025-04-08 15:10:00,468.83,469.44,467.64,467.64,18942.0,467.3037,467.9117,466.1176,466.1176,18942.0
2025-04-08 15:15:00,467.95,468.13,465.34,465.86,27297.0,466.4266,466.606,463.8251,464.3434,27297.0
2025-04-08 15:20:00,465.72,468.25,465.72,468.25,31444.0,464.2039,466.7256,464.2039,466.7256,31444.0
2025-04-08 15:25:00,468.06,470.13,468.06,469.19,22230.0,466.5362,468.5995,466.5362,467.6626,22230.0
2025-04-08 15:30:00,468.86,469.07,466.96,466.96,20610.0,467.3336,467.5429,465.4398,465.4398,20610.0
2025-04-08 15:35:00,466.5,466.51,463.03,463.34,14795.0,464.9813,464.9913,461.5226,461.8316,14795.0
2025-04-08 15:40:00,463.16,466.46,463.09,463.11,39841.0,461.6522,464.9414,461.5824,461.6023,39841.0
2025-04-08 15:45:00,463.18,463.95,461.93,461.93,37618.0,461.6721,462.4396,460.4262,460.4262,37618.0
2025-04-08 15:50:00,462.07,467.95,462.07,467.73,81902.0,460.5657,466.4266,460.5657,466.2073,81902.0
2025-04-08 15:55:00,467.55,468.82,466.13,468.31,110371.0,466.0279,467.2938,464.6125,466.7854,110371.0
2025-04-09 09:30:00,462.86,466.56,462.86,464.39,52528.0,461.3532,465.0411,461.3532,462.8782,52528.0
2025-04-09 09:35:00,465.24,469.19,462.88,469.15,49308.0,463.7254,467.6626,461.3731,467.6227,49308.0
2025-04-09 09:40:00,469.37,471.7,466.84,466.93,44239.0,467.842,470.1644,465.3202,465.4099,44239.0
2025-04-09 09:45:00,467.15,468.0,465.37,468.0,21806.0,465.6292,466.4764,463.855,466.4764,21806.0
2025-04-09 09:50:00,467.94,470.49,467.61,469.47,24005.0,466.4166,468.9583,466.0877,467.9416,24005.0
2025-04-09 09:55:00,469.8,471.15,468.98,469.59,37038.0,468.2706,469.6162,467.4532,468.0613,37038.0
2025-04-09 10:00:00,470.18,473.29,469.4,471.5,23600.0,468.6493,471.7492,467.8719,469.965,23600.0
2025-04-09 10:05:00,471.55,471.55,467.54,467.7,8476.0,470.0149,470.0149,466.0179,466.1774,8476.0
2025-04-09 10:10:00,467.6,469.42,465.92,466.28,13256.0,466.0777,467.8918,464.4032,464.762,13256.0
2025-04-09 10:15:00,466.35,468.24,466.35,467.74,15367.0,464.8318,466.7156,464.8318,466.2173,15367.0
2025-04-09 10:20:00,467.72,468.58,465.48,467.28,25418.0,466.1973,467.0545,463.9646,465.7588,25418.0
2025-04-09 10:25:00,467.27,467.85,465.65,467.79,20001.0,465.7488,466.3269,464.1341,466.2671,20001.0
2025-04-09 10:30:00,467.49,470.25,466.95,469.94,38053.0,465.9681,468.7191,465.4298,468.4101,38053.0
2025-04-09 10:35:00,470.0,470.03,467.76,467.95,19828.0,468.4699,468.4998,466.2372,466.4266,19828.0
2025-04-09 10:40:00,468.17,468.17,465.86,465.91,33534.0,466.6459,466.6459,464.3434,464.3932,33534.0
2025-04-09 10:45:00,465.99,468.69,465.65,465.84,27106.0,464.473,467.1642,464.1341,464.3235,27106.0
2025-04-09 10:50:00,466.13,466.28,462.7,463.18,11300.0,464.6125,464.762,461.1937,461.6721,11300.0
2025-04-09 10:55:00,463.39,463.9,461.83,461.99,21309.0,461.8814,462.3898,460.3265,460.486,21309.0
2025-04-09 11:00:00,461.78,464.04,461.69,463.93,12341.0,460.2767,462.5293,460.187,462.4197,12341.0
2025-04-09 11:05:00,464.25,466.75,464.25,465.61,12962.0,462.7386,465.2305,462.7386,464.0942,12962.0
2025-04-09 11:10:00,465.49,466.22,464.39,464.94,12803.0,463.9746,464.7022,462.8782,463.4264,12803.0
2025-04-09 11:15:00,465.22,467.23,465.22,466.74,10389.0,463.7055,465.7089,463.7055,465.2205,10389.0
2025-04-09 11:20:00,466.61,467.61,466.25,466.96,14212.0,465.091,466.0877,464.7321,465.4398,14212.0
2025-04-09 11:25:00,466.73,467.01,465.6,465.6,7318.0,465.2106,465.4897,464.0842,464.0842,7318.0
2025-04-09 11:30:00,465.74,467.06,464.74,465.02,13975.0,464.2238,465.5395,463.227,463.5061,13975.0
2025-04-09 11:35:00,464.74,465.15,463.31,463.42,19418.0,463.227,463.6357,461.8017,461.9113,19418.0
2025-04-09 11:40:00,463.53,463.66,462.18,462.54,9273.0,462.021,462.1506,460.6754,461.0342,9273.0
2025-04-09 11:45:00,462.95,465.85,462.95,464.72,25202.0,461.4429,464.3334,461.4429,463.2071,25202.0
2025-04-09 11:50:00,464.42,465.58,463.86,464.08,11367.0,462.9081,464.0643,462.3499,462.5692,11367.0
2025-04-09 11:55:00,463.56,463.56,462.58,463.08,14594.0,462.0509,462.0509,461.0741,461.5724,14594.0
2025-04-09 12:00:00,462.92,463.9,462.11,463.05,16300.0,461.413,462.3898,460.6056,461.5425,16300.0
2025-04-09 12:05:00,463.2,465.09,462.84,464.95,12354.0,461.6921,463.5759,461.3332,463.4364,12354.0
2025-04-09 12:10:00,464.58,467.06,464.43,466.74,15544.0,463.0676,465.5395,462.9181,465.2205,15544.0
2025-04-09 12:15:00,466.74,467.69,466.55,466.96,15553.0,465.2205,466.1674,465.0312,465.4398,15553.0
2025-04-09 12:20:00,467.08,467.08,465.96,466.11,8205.0,465.5594,465.5594,464.4431,464.5926,8205.0
2025-04-09 12:25:00,465.8,467.33,465.71,465.87,8907.0,464.2836,465.8086,464.1939,464.3534,8907.0
2025-04-09 12:30:00,465.58,467.23,465.21,467.16,12296.0,464.0643,465.7089,463.6955,465.6392,12296.0
2025-04-09 12:35:00,467.29,468.16,466.32,467.11,13782.0,465.7687,466.6359,464.8019,465.5893,13782.0
2025-04-09 12:40:00,467.02,467.26,466.15,466.56,22058.0,465.4996,465.7388,464.6325,465.0411,22058.0
2025-04-09 12:45:00,466.61,467.57,466.04,467.48,7152.0,465.091,466.0478,464.5228,465.9581,7152.0
2025-04-09 12:50:00,467.53,468.21,466.6,468.05,19754.0,466.008,466.6857,465.081,466.5263,19754.0
2025-04-09 12:55:00,467.95,468.67,467.01,467.24,10664.0,466.4266,467.1442,465.4897,465.7189,10664.0
2025-04-09 13:00:00,467.47,473.34,467.25,473.29,57558.0,465.9482,471.799,465.7289,471.7492,57558.0
2025-04-09 13:05:00,472.54,472.61,468.35,468.54,17588.0,471.0016,471.0714,466.8253,467.0147,17588.0
2025-04-09 13:10:00,468.69,468.78,467.69,468.78,15678.0,467.1642,467.2539,466.1674,467.2539,15678.0
2025-04-09 13:15:00,468.92,478.97,464.74,477.31,144760.0,467.3934,477.4107,463.227,475.7561,144760.0
2025-04-09 13:20:00,477.48,493.15,474.05,492.9,166353.0,475.9256,491.5446,472.5067,491.2954,166353.0
2025-04-09 13:25:00,492.68,501.76,492.08,493.54,112006.0,491.0761,500.1265,490.478,491.9333,112006.0
2025-04-09 13:30:00,493.84,502.36,492.19,502.28,116477.0,492.2323,500.7246,490.5877,500.6448,116477.0
2025-04-09 13:35:00,502.07,505.52,497.83,498.08,89350.0,500.4355,503.8743,496.2093,496.4585,89350.0
2025-04-09 13:40:00,496.28,498.99,495.51,496.96,37001.0,494.6644,497.3655,493.8969,495.3422,37001.0
2025-04-09 13:45:00,497.7,503.55,497.31,501.67,40815.0,496.0797,501.9107,495.691,500.0368,40815.0
2025-04-09 13:50:00,501.1,502.53,499.69,501.81,31153.0,499.4687,500.894,498.0633,500.1764,31153.0
2025-04-09 13:55:00,501.33,506.71,499.79,506.52,51959.0,499.6979,505.0604,498.1629,504.871,51959.0
2025-04-09 14:00:00,507.66,511.4,507.59,509.73,50156.0,506.0073,509.7351,505.9375,508.0706,50156.0
2025-04-09 14:05:00,510.15,510.28,503.21,506.19,59743.0,508.4892,508.6188,501.5718,504.5421,59743.0
2025-04-09 14:10:00,505.75,509.81,505.12,507.83,54110.0,504.1035,508.1503,503.4756,506.1768,54110.0
2025-04-09 14:15:00,507.67,511.87,506.12,508.61,29107.0,506.0173,510.2036,504.4723,506.9542,29107.0
2025-04-09 14:20:00,508.67,511.04,507.14,510.39,20152.0,507.014,509.3763,505.489,508.7284,20152.0
2025-04-09 14:25:00,510.52,512.73,509.66,512.37,30579.0,508.858,511.0608,508.0008,510.702,30579.0
2025-04-09 14:30:00,512.25,514.26,508.08,509.47,33712.0,510.5824,512.5858,506.4259,507.8114,33712.0
2025-04-09 14:35:00,509.57,512.1,508.89,511.57,56906.0,507.9111,510.4329,507.2333,509.9046,56906.0
2025-04-09 14:40:00,511.21,511.77,505.54,505.78,75180.0,509.5458,510.1039,503.8942,504.1334,75180.0
2025-04-09 14:45:00,506.01,508.45,503.45,507.57,66457.0,504.3627,506.7947,501.811,505.9176,66457.0
2025-04-09 14:50:00,507.01,508.79,504.81,505.31,32358.0,505.3594,507.1336,503.1666,503.665,32358.0
2025-04-09 14:55:00,505.12,505.72,502.07,502.49,18789.0,503.4756,504.0736,500.4355,500.8541,18789.0
2025-04-09 15:00:00,502.45,506.34,501.19,506.34,34813.0,500.8143,504.6916,499.5584,504.6916,34813.0
2025-04-09 15:05:00,506.63,507.41,504.62,505.38,34472.0,504.9807,505.7581,502.9772,503.7347,34472.0
2025-04-09 15:10:00,506.24,509.64,506.24,509.24,31319.0,504.5919,507.9809,504.5919,507.5822,31319.0
2025-04-09 15:15:00,509.42,510.42,507.82,509.95,20817.0,507.7616,508.7583,506.1668,508.2899,20817.0
2025-04-09 15:20:00,510.4,512.54,510.11,510.95,22069.0,508.7384,510.8714,508.4493,509.2866,22069.0
2025-04-09 15:25:00,510.71,512.36,510.21,511.45,12335.0,509.0474,510.692,508.549,509.785,12335.0
2025-04-09 15:30:00,511.83,513.68,511.17,512.52,12343.0,510.1637,512.0077,509.5059,510.8515,12343.0
2025-04-09 15:35:00,512.2,512.34,508.54,510.73,11812.0,510.5325,510.6721,506.8845,509.0673,11812.0
2025-04-09 15:40:00,510.71,511.86,510.52,511.52,17035.0,509.0474,510.1936,508.858,509.8548,17035.0
2025-04-09 15:45:00,511.41,511.83,509.04,511.62,19437.0,509.7451,510.1637,507.3828,509.9544,19437.0
2025-04-09 15:50:00,512.42,515.0,511.92,512.11,37881.0,510.7518,513.3234,510.2534,510.4428,37881.0
2025-04-09 15:55:00,512.36,513.31,510.25,512.15,77433.0,510.692,511.6389,508.5889,510.4827,77433.0
2025-04-10 09:30:00,498.52,500.09,498.07,498.95,27453.0,496.8971,498.462,496.4485,497.3257,27453.0
2025-04-10 09:35:00,498.93,499.88,496.52,497.72,28816.0,497.3057,498.2526,494.9036,496.0997,28816.0
2025-04-10 09:40:00,497.15,497.62,494.37,495.22,17519.0,495.5315,496.0,492.7606,493.6078,17519.0
2025-04-10 09:45:00,495.52,497.45,495.21,496.71,32112.0,493.9068,495.8306,493.5978,495.093,32112.0
2025-04-10 09:50:00,496.47,498.17,494.87,495.5,25511.0,494.8537,496.5482,493.259,493.8869,25511.0
2025-04-10 09:55:00,495.32,495.87,493.45,493.51,14645.0,493.7075,494.2557,491.8436,491.9034,14645.0
2025-04-10 10:00:00,493.68,494.73,492.03,493.58,28365.0,492.0728,493.1194,490.4282,491.9732,28365.0
2025-04-10 10:05:00,493.69,495.26,492.36,493.26,26637.0,492.0828,493.6477,490.7571,491.6542,26637.0
2025-04-10 10:10:00,492.82,493.27,491.78,492.55,20012.0,491.2156,491.6642,490.179,490.9465,20012.0
2025-04-10 10:15:00,492.93,494.47,492.93,493.01,10974.0,491.3253,492.8603,491.3253,491.405,10974.0
2025-04-10 10:20:00,493.58,495.42,492.99,495.19,11450.0,491.9732,493.8072,491.3851,493.5779,11450.0
2025-04-10 10:25:00,495.39,496.2,493.52,493.6,15214.0,493.7773,494.5846,491.9133,491.9931,15214.0
2025-04-10 10:30:00,493.8,496.36,493.76,496.24,28494.0,492.1924,494.7441,492.1526,494.6245,28494.0
2025-04-10 10:35:00,496.04,496.86,495.52,495.98,10330.0,494.4251,495.2425,493.9068,494.3653,10330.0
2025-04-10 10:40:00,496.03,497.3,495.11,495.52,18650.0,494.4152,495.681,493.4982,493.9068,18650.0
2025-04-10 10:45:00,495.69,495.69,493.54,493.98,14269.0,494.0763,494.0763,491.9333,492.3719,14269.0
2025-04-10 10:50:00,493.79,494.81,493.11,494.1,18816.0,492.1825,493.1992,491.5047,492.4915,18816.0
2025-04-10 10:55:00,494.28,494.68,491.71,492.08,17389.0,492.6709,493.0696,490.1092,490.478,17389.0
2025-04-10 11:00:00,491.85,492.46,491.53,492.06,12342.0,490.2488,490.8568,489.9298,490.4581,12342.0
2025-04-10 11:05:00,491.79,494.21,491.62,494.09,17658.0,490.189,492.6011,490.0195,492.4815,17658.0
2025-04-10 11:10:00,493.97,493.97,491.43,491.68,27677.0,492.3619,492.3619,489.8302,490.0793,27677.0
2025-04-10 11:15:00,491.57,492.05,490.55,490.68,15907.0,489.9697,490.4481,488.953,489.0826,15907.0
2025-04-10 11:20:00,490.51,490.83,489.08,489.46,15360.0,488.9131,489.2321,487.4878,487.8666,15360.0
2025-04-10 11:25:00,489.8,489.89,488.46,488.47,10643.0,488.2055,488.2952,486.8698,486.8798,10643.0
2025-04-10 11:30:00,488.84,489.17,487.33,488.44,32979.0,487.2486,487.5775,485.7435,486.8499,32979.0
2025-04-10 11:35:00,488.3,488.98,487.47,487.49,9634.0,486.7103,487.3881,485.883,485.903,9634.0
2025-04-10 11:40:00,487.75,488.69,487.38,487.39,14674.0,486.1621,487.0991,485.7933,485.8033,14674.0
2025-04-10 11:45:00,487.27,488.41,486.84,486.91,4927.0,485.6837,486.82,485.2551,485.3249,4927.0
2025-04-10 11:50:00,486.64,487.55,485.73,487.55,10443.0,485.0557,485.9628,484.1487,485.9628,10443.0
2025-04-10 11:55:00,487.68,487.99,484.97,485.86,15938.0,486.0924,486.4014,483.3912,484.2783,15938.0
2025-04-10 12:00:00,485.81,487.25,483.39,483.41,30277.0,484.2284,485.6638,481.8163,481.8363,30277.0
2025-04-10 12:05:00,483.47,485.64,483.02,484.88,17563.0,481.8961,484.059,481.4475,483.3015,17563.0
2025-04-10 12:10:00,484.57,485.45,483.14,483.5,25250.0,482.9925,483.8696,481.5671,481.926,25250.0
2025-04-10 12:15:00,483.35,483.52,481.85,482.05,8528.0,481.7765,481.9459,480.2813,480.4807,8528.0
2025-04-10 12:20:00,481.76,481.94,478.62,480.49,22124.0,480.1916,480.371,477.0619,478.9258,22124.0
2025-04-10 12:25:00,480.65,480.81,477.61,479.29,48153.0,479.0852,479.2447,476.0551,477.7297,48153.0
2025-04-10 12:30:00,479.14,484.41,478.94,484.32,50174.0,477.5802,482.833,477.3808,482.7433,50174.0
2025-04-10 12:35:00,483.96,485.79,482.86,484.9,41396.0,482.3845,484.2085,481.2881,483.3214,41396.0
2025-04-10 12:40:00,485.03,485.25,483.23,484.79,30896.0,483.451,483.6703,481.6568,483.2118,30896.0
2025-04-10 12:45:00,484.92,487.31,482.95,486.63,16478.0,483.3413,485.7236,481.3778,485.0458,16478.0
2025-04-10 12:50:00,486.87,487.39,484.43,484.99,40988.0,485.285,485.8033,482.8529,483.4111,40988.0
2025-04-10 12:55:00,484.92,486.91,484.81,486.43,21875.0,483.3413,485.3249,483.2317,484.8464,21875.0
2025-04-10 13:00:00,486.01,491.25,485.88,488.41,36855.0,484.4278,489.6507,484.2982,486.82,36855.0
2025-04-10 13:05:00,488.27,488.27,484.2,484.25,57103.0,486.6804,486.6804,482.6237,482.6735,57103.0
2025-04-10 13:10:00,484.32,484.64,480.53,481.44,86220.0,482.7433,483.0623,478.9656,479.8727,86220.0
2025-04-10 13:15:00,481.28,482.52,480.44,482.05,53404.0,479.7132,480.9492,478.8759,480.4807,53404.0
2025-04-10 13:20:00,482.15,483.14,479.94,482.33,76453.0,480.5804,481.5671,478.3776,480.7598,76453.0
2025-04-10 13:25:00,482.34,485.6,482.18,485.39,35072.0,480.7697,484.0191,480.6103,483.8098,35072.0
2025-04-10 13:30:00,485.29,487.17,484.68,485.6,42290.0,483.7101,485.584,483.1021,484.0191,42290.0
2025-04-10 13:35:00,485.59,488.06,485.26,485.84,37421.0,484.0092,486.4711,483.6802,484.2584,37421.0
2025-04-10 13:40:00,486.18,489.66,485.88,489.66,31084.0,484.5972,488.0659,484.2982,488.0659,31084.0
2025-04-10 13:45:00,489.71,491.73,489.2,489.79,36457.0,488.1158,490.1292,487.6074,488.1955,36457.0
2025-04-10 13:50:00,490.17,491.38,488.0,491.01,38774.0,488.5743,489.7803,486.4113,489.4115,38774.0
2025-04-10 13:55:00,491.1,492.6,490.81,491.19,21181.0,489.5012,490.9963,489.2122,489.5909,21181.0
2025-04-10 14:00:00,491.08,494.46,490.76,493.89,32200.0,489.4813,492.8503,489.1623,492.2821,32200.0
2025-04-10 14:05:00,493.65,494.45,489.7,489.85,18103.0,492.0429,492.8403,488.1058,488.2553,18103.0
2025-04-10 14:10:00,489.96,490.28,487.39,487.79,17073.0,488.3649,488.6839,485.8033,486.202,17073.0
2025-04-10 14:15:00,487.43,490.59,487.32,489.49,21391.0,485.8432,488.9929,485.7335,487.8965,21391.0
2025-04-10 14:20:00,489.91,494.21,489.91,493.41,16239.0,488.3151,492.6011,488.3151,491.8037,16239.0
2025-04-10 14:25:00,493.18,495.06,492.68,494.8,23652.0,491.5745,493.4483,491.0761,493.1892,23652.0
2025-04-10 14:30:00,494.71,495.86,493.62,493.62,11808.0,493.0995,494.2457,492.013,492.013,11808.0
2025-04-10 14:35:00,493.29,493.96,492.36,493.6,12979.0,491.6841,492.3519,490.7571,491.9931,12979.0
2025-04-10 14:40:00,494.0,496.06,493.23,495.63,13516.0,492.3918,494.4451,491.6243,494.0165,13516.0
2025-04-10 14:45:00,495.76,495.76,491.84,492.72,21931.0,494.1461,494.1461,490.2388,491.116,21931.0
2025-04-10 14:50:00,492.97,493.99,490.56,490.56,23769.0,491.3651,492.3818,488.963,488.963,23769.0
2025-04-10 14:55:00,489.89,492.45,489.38,491.64,20087.0,488.2952,490.8468,487.7868,490.0395,20087.0
2025-04-10 15:00:00,491.23,494.82,490.38,494.09,22904.0,489.6308,493.2091,488.7836,492.4815,22904.0
2025-04-10 15:05:00,494.2,494.73,490.63,490.63,18777.0,492.5911,493.1194,489.0328,489.0328,18777.0
2025-04-10 15:10:00,490.45,491.69,490.2,490.71,24125.0,488.8533,490.0893,488.6042,489.1125,24125.0
2025-04-10 15:15:00,490.81,492.74,490.27,492.18,12591.0,489.2122,491.1359,488.6739,490.5777,12591.0
2025-04-10 15:20:00,492.19,493.76,491.13,491.61,13267.0,490.5877,492.1526,489.5311,490.0096,13267.0
2025-04-10 15:25:00,491.66,493.05,488.0,488.1,9725.0,490.0594,491.4449,486.4113,486.511,9725.0
2025-04-10 15:30:00,488.11,491.37,488.11,489.69,25647.0,486.521,489.7703,486.521,488.0958,25647.0
2025-04-10 15:35:00,489.46,490.23,487.41,487.41,17702.0,487.8666,488.6341,485.8232,485.8232,17702.0
2025-04-10 15:40:00,487.71,488.46,484.31,484.47,19341.0,486.1223,486.8698,482.7333,482.8928,19341.0
2025-04-10 15:45:00,484.9,487.24,484.46,486.87,22226.0,483.3214,485.6538,482.8828,485.285,22226.0
2025-04-10 15:50:00,487.1,490.62,486.92,490.09,45277.0,485.5143,489.0228,485.3348,488.4945,45277.0
2025-04-10 15:55:00,490.06,491.28,487.9,490.85,81309.0,488.4646,489.6806,486.3116,489.252,81309.0
2025-04-11 09:30:00,489.53,491.03,485.76,486.69,25335.0,487.9363,489.4315,484.1786,485.1056,25335.0
2025-04-11 09:35:00,486.84,489.1,485.76,487.95,7595.0,485.2551,487.5077,484.1786,486.3615,7595.0
2025-04-11 09:40:00,487.59,488.42,485.87,488.1,19945.0,486.0027,486.83,484.2883,486.511,19945.0
2025-04-11 09:45:00,488.31,490.72,488.31,489.71,25477.0,486.7203,489.1225,486.7203,488.1158,25477.0
2025-04-11 09:50:00,489.57,490.98,488.25,490.25,37409.0,487.9762,489.3816,486.6605,488.654,37409.0
2025-04-11 09:55:00,490.1,490.53,487.97,488.18,35948.0,488.5045,488.9331,486.3814,486.5907,35948.0
2025-04-11 10:00:00,487.97,488.07,485.81,487.3,39691.0,486.3814,486.4811,484.2284,485.7136,39691.0
2025-04-11 10:05:00,487.62,490.64,487.1,489.17,15227.0,486.0326,489.0427,485.5143,487.5775,15227.0
2025-04-11 10:10:00,489.07,489.55,486.03,487.07,14703.0,487.4778,487.9563,484.4477,485.4843,14703.0
2025-04-11 10:15:00,487.87,488.57,484.59,484.59,17529.0,486.2817,486.9795,483.0124,483.0124,17529.0
2025-04-11 10:20:00,484.47,484.64,482.37,483.54,14042.0,482.8928,483.0623,480.7996,481.9658,14042.0
2025-04-11 10:25:00,483.86,483.98,482.19,482.47,18725.0,482.2848,482.4044,480.6202,480.8993,18725.0
2025-04-11 10:30:00,482.32,485.38,482.22,485.16,26155.0,480.7498,483.7998,480.6501,483.5806,26155.0
2025-04-11 10:35:00,485.49,485.7,484.14,485.07,18642.0,483.9095,484.1188,482.5639,483.4909,18642.0
2025-04-11 10:40:00,484.91,486.01,484.08,486.01,15331.0,483.3314,484.4278,482.5041,484.4278,15331.0
2025-04-11 10:45:00,485.86,487.34,485.86,486.29,21745.0,484.2783,485.7535,484.2783,484.7069,21745.0
2025-04-11 10:50:00,486.29,486.36,484.73,485.2,7978.0,484.7069,484.7767,483.152,483.6204,7978.0
2025-04-11 10:55:00,485.09,485.85,483.76,484.04,6754.0,483.5108,484.2683,482.1851,482.4642,6754.0
2025-04-11 11:00:00,483.82,487.89,483.82,484.01,11542.0,482.2449,486.3017,482.2449,482.4343,11542.0
2025-04-11 11:05:00,483.39,484.32,482.97,484.31,5614.0,481.8163,482.7433,481.3977,482.7333,5614.0
2025-04-11 11:10:00,484.0,484.12,482.52,482.6,11529.0,482.4243,482.544,480.9492,481.0289,11529.0
2025-04-11 11:15:00,482.53,483.59,482.04,482.68,9657.0,480.9591,482.0157,480.4707,481.1086,9657.0
2025-04-11 11:20:00,483.1,483.62,481.86,482.35,17307.0,481.5273,482.0456,480.2913,480.7797,17307.0
2025-04-11 11:25:00,482.62,484.22,482.35,483.74,23880.0,481.0488,482.6436,480.7797,482.1652,23880.0
2025-04-11 11:30:00,483.4,484.26,483.24,483.68,5223.0,481.8263,482.6835,481.6668,482.1054,5223.0
2025-04-11 11:35:00,483.89,486.45,483.29,486.29,21613.0,482.3147,484.8664,481.7167,484.7069,21613.0
2025-04-11 11:40:00,486.15,486.17,484.32,485.37,12941.0,484.5673,484.5873,482.7433,483.7899,12941.0
2025-04-11 11:45:00,485.53,486.11,484.79,485.82,8960.0,483.9494,484.5275,483.2118,484.2384,8960.0
2025-04-11 11:50:00,485.71,486.17,485.18,485.47,16687.0,484.1288,484.5873,483.6005,483.8896,16687.0
2025-04-11 11:55:00,485.56,486.99,485.44,486.91,17048.0,483.9793,485.4046,483.8597,485.3249,17048.0
2025-04-11 12:00:00,487.0,487.0,485.85,486.67,10771.0,485.4146,485.4146,484.2683,485.0856,10771.0
2025-04-11 12:05:00,486.78,488.16,486.71,486.71,10833.0,485.1953,486.5708,485.1255,485.1255,10833.0
2025-04-11 12:10:00,487.87,488.33,487.26,487.62,21158.0,486.2817,486.7402,485.6737,486.0326,21158.0
2025-04-11 12:15:00,487.86,488.71,487.47,488.63,9097.0,486.2718,487.119,485.883,487.0393,9097.0
2025-04-11 12:20:00,488.71,488.71,487.57,487.57,10174.0,487.119,487.119,485.9827,485.9827,10174.0
2025-04-11 12:25:00,487.5,488.26,486.58,487.8,10821.0,485.9129,486.6705,484.9959,486.212,10821.0
2025-04-11 12:30:00,487.87,490.77,487.83,490.21,11845.0,486.2817,489.1723,486.2419,488.6141,11845.0
2025-04-11 12:35:00,490.56,492.62,490.44,491.74,10347.0,488.963,491.0163,488.8434,490.1391,10347.0
2025-04-11 12:40:00,492.0,493.15,491.39,492.69,11633.0,490.3983,491.5446,489.7903,491.0861,11633.0
2025-04-11 12:45:00,492.7,493.49,491.96,493.25,9506.0,491.096,491.8834,490.3584,491.6442,9506.0
2025-04-11 12:50:00,493.35,493.4,492.4,492.62,10903.0,491.7439,491.7937,490.797,491.0163,10903.0
2025-04-11 12:55:00,492.53,493.53,492.23,492.57,27651.0,490.9266,491.9233,490.6275,490.9664,27651.0
2025-04-11 13:00:00,492.66,493.61,491.87,493.26,10892.0,491.0561,492.0031,490.2687,491.6542,10892.0
2025-04-11 13:05:00,493.16,494.07,492.46,492.64,12255.0,491.5545,492.4616,490.8568,491.0362,12255.0
2025-04-11 13:10:00,493.04,493.18,491.89,492.49,15211.0,491.4349,491.5745,490.2887,490.8867,15211.0
2025-04-11 13:15:00,492.74,493.02,491.09,491.51,12249.0,491.1359,491.415,489.4913,489.9099,12249.0
2025-04-11 13:20:00,491.3,493.55,491.3,492.23,15442.0,489.7006,491.9433,489.7006,490.6275,15442.0
2025-04-11 13:25:00,492.03,492.03,490.84,491.09,9491.0,490.4282,490.4282,489.2421,489.4913,9491.0
2025-04-11 13:30:00,491.08,491.87,490.43,490.88,12503.0,489.4813,490.2687,488.8334,489.2819,12503.0
2025-04-11 13:35:00,491.53,494.55,490.83,494.55,12860.0,489.9298,492.94,489.2321,492.94,12860.0
2025-04-11 13:40:00,494.39,498.13,494.35,497.72,40451.0,492.7805,496.5083,492.7406,496.0997,40451.0
2025-04-11 13:45:00,497.81,497.81,495.99,497.06,10060.0,496.1894,496.1894,494.3753,495.4418,10060.0
2025-04-11 13:50:00,496.83,499.32,496.83,498.69,12203.0,495.2126,497.6945,495.2126,497.0665,12203.0
2025-04-11 13:55:00,498.5,498.63,497.12,497.44,14757.0,496.8771,497.0067,495.5016,495.8206,14757.0
2025-04-11 14:00:00,497.56,497.58,496.48,497.12,14465.0,495.9402,495.9601,494.8637,495.5016,14465.0
2025-04-11 14:05:00,497.28,497.28,495.38,495.76,12102.0,495.6611,495.6611,493.7673,494.1461,12102.0
2025-04-11 14:10:00,495.64,496.34,495.21,495.89,5828.0,494.0264,494.7242,493.5978,494.2756,5828.0
2025-04-11 14:15:00,495.88,495.88,494.46,494.52,8446.0,494.2657,494.2657,492.8503,492.9101,8446.0
2025-04-11 14:20:00,494.95,495.2,493.93,495.05,20007.0,493.3387,493.5879,492.322,493.4384,20007.0
2025-04-11 14:25:00,495.08,495.3,493.77,495.16,15045.0,493.4683,493.6876,492.1625,493.548,15045.0
2025-04-11 14:30:00,495.33,495.62,494.7,494.88,22193.0,493.7175,494.0065,493.0895,493.2689,22193.0
2025-04-11 14:35:00,494.75,495.95,494.54,495.38,40773.0,493.1393,494.3354,492.93,493.7673,40773.0
2025-04-11 14:40:00,495.98,496.16,495.24,495.56,14092.0,494.3653,494.5448,493.6278,493.9467,14092.0
2025-04-11 14:45:00,495.6,496.68,495.6,496.25,5574.0,493.9866,495.0631,493.9866,494.6345,5574.0
2025-04-11 14:50:00,496.39,496.39,494.19,495.7,26546.0,494.774,494.774,492.5812,494.0863,26546.0
2025-04-11 14:55:00,495.78,495.84,494.3,494.3,44226.0,494.166,494.2258,492.6908,492.6908,44226.0
2025-04-11 15:00:00,494.48,496.77,494.41,496.33,20428.0,492.8702,495.1528,492.8005,494.7142,20428.0
2025-04-11 15:05:00,496.13,497.17,495.49,497.1,11832.0,494.5149,495.5515,493.8769,495.4817,11832.0
2025-04-11 15:10:00,496.82,497.66,496.52,497.57,9753.0,495.2026,496.0399,494.9036,495.9502,9753.0
2025-04-11 15:15:00,497.68,497.68,496.07,497.2,18649.0,496.0598,496.0598,494.455,495.5814,18649.0
2025-04-11 15:20:00,497.43,498.29,496.95,497.67,11665.0,495.8106,496.6678,495.3322,496.0498,11665.0
2025-04-11 15:25:00,497.64,498.08,496.71,497.12,10520.0,496.0199,496.4585,495.093,495.5016,10520.0
2025-04-11 15:30:00,496.95,497.43,496.35,497.05,21533.0,495.3322,495.8106,494.7341,495.4319,21533.0
2025-04-11 15:35:00,497.01,497.01,495.89,496.79,17526.0,495.392,495.392,494.2756,495.1727,17526.0
2025-04-11 15:40:00,496.97,497.14,496.27,497.13,14712.0,495.3521,495.5216,494.6544,495.5116,14712.0
2025-04-11 15:45:00,497.06,497.32,496.42,497.09,35144.0,495.4418,495.701,494.8039,495.4717,35144.0
2025-04-11 15:50:00,497.27,497.85,496.42,497.35,57009.0,495.6511,496.2293,494.8039,495.7309,57009.0
2025-04-11 15:55:00,497.39,498.18,497.19,497.54,132895.0,495.7708,496.5582,495.5714,495.9203,132895.0
2025-04-14 09:30:00,506.3,506.31,501.85,503.32,35865.0,504.6517,504.6617,500.2162,501.6814,35865.0
2025-04-14 09:35:00,503.32,503.62,501.47,501.85,17351.0,501.6814,501.9805,499.8375,500.2162,17351.0
2025-04-14 09:40:00,502.12,502.67,500.75,502.38,6697.0,500.4854,501.0336,499.1198,500.7445,6697.0
2025-04-14 09:45:00,502.64,503.43,500.78,503.06,16665.0,501.0037,501.7911,499.1497,501.4223,16665.0
2025-04-14 09:50:00,503.36,503.91,501.68,503.18,11964.0,501.7213,502.2695,500.0468,501.5419,11964.0
2025-04-14 09:55:00,503.11,503.22,501.94,502.48,7072.0,501.4721,501.5818,500.3059,500.8442,7072.0
2025-04-14 10:00:00,503.26,504.25,501.51,504.01,13921.0,501.6216,502.6084,499.8773,502.3692,13921.0
2025-04-14 10:05:00,503.93,505.15,503.32,503.32,16318.0,502.2895,503.5055,501.6814,501.6814,16318.0
2025-04-14 10:10:00,503.41,503.87,502.53,503.15,16928.0,501.7712,502.2297,500.894,501.512,16928.0
2025-04-14 10:15:00,503.33,503.93,501.6,502.48,12898.0,501.6914,502.2895,499.967,500.8442,12898.0
2025-04-14 10:20:00,502.79,503.55,502.15,503.24,20346.0,501.1532,501.9107,500.5153,501.6017,20346.0
2025-04-14 10:25:00,503.1,504.74,502.84,504.39,7244.0,501.4622,503.0968,501.203,502.748,7244.0
2025-04-14 10:30:00,504.7,504.78,503.89,504.18,12436.0,503.057,503.1367,502.2496,502.5386,12436.0
2025-04-14 10:35:00,503.88,505.16,503.77,504.91,4962.0,502.2396,503.5155,502.13,503.2663,4962.0
2025-04-14 10:40:00,504.62,505.2,504.22,504.45,12618.0,502.9772,503.5553,502.5785,502.8078,12618.0
2025-04-14 10:45:00,504.42,505.35,503.93,505.18,6711.0,502.7779,503.7048,502.2895,503.5354,6711.0
2025-04-14 10:50:00,505.23,505.49,505.23,505.24,1483.0,503.5852,503.8444,503.5852,503.5952,1483.0
2025-04-14 10:55:00,505.45,505.45,504.0,504.51,7905.0,503.8045,503.8045,502.3592,502.8676,7905.0
2025-04-14 11:00:00,504.28,505.05,503.66,503.91,9079.0,502.6383,503.4058,502.0203,502.2695,9079.0
2025-04-14 11:05:00,503.89,503.89,502.88,503.23,7685.0,502.2496,502.2496,501.2429,501.5917,7685.0
2025-04-14 11:10:00,503.66,503.94,502.42,502.5,9212.0,502.0203,502.2994,500.7844,500.8641,9212.0
2025-04-14 11:15:00,502.51,503.19,502.11,502.8,7077.0,500.8741,501.5519,500.4754,501.1631,7077.0
2025-04-14 11:20:00,502.93,503.59,502.45,502.68,3389.0,501.2927,501.9506,500.8143,501.0435,3389.0
2025-04-14 11:25:00,502.39,502.64,500.97,501.37,2419.0,500.7545,501.0037,499.3391,499.7378,2419.0
2025-04-14 11:30:00,500.96,502.09,500.57,501.98,17465.0,499.3291,500.4555,498.9404,500.3458,17465.0
2025-04-14 11:35:00,501.94,501.94,499.85,500.12,11526.0,500.3059,500.3059,498.2227,498.4919,11526.0
2025-04-14 11:40:00,499.83,500.12,499.09,500.1,11043.0,498.2028,498.4919,497.4652,498.4719,11043.0
2025-04-14 11:45:00,500.28,500.28,497.47,497.96,10823.0,498.6513,498.6513,495.8505,496.3389,10823.0
2025-04-14 11:50:00,497.71,497.9,496.84,497.53,5903.0,496.0897,496.2791,495.2225,495.9103,5903.0
2025-04-14 11:55:00,497.22,498.53,497.2,497.28,12032.0,495.6013,496.907,495.5814,495.6611,12032.0
2025-04-14 12:00:00,497.14,498.26,497.0,498.1,8214.0,495.5216,496.6379,495.382,496.4784,8214.0
2025-04-14 12:05:00,498.09,498.26,497.48,497.57,5596.0,496.4685,496.6379,495.8605,495.9502,5596.0
2025-04-14 12:10:00,497.56,498.2,496.12,497.87,10750.0,495.9402,496.5781,494.5049,496.2492,10750.0
2025-04-14 12:15:00,497.87,499.66,497.86,499.46,7048.0,496.2492,498.0334,496.2392,497.834,7048.0
2025-04-14 12:20:00,499.49,500.45,498.93,499.45,7738.0,497.8639,498.8208,497.3057,497.824,7738.0
2025-04-14 12:25:00,499.28,499.5,498.3,498.75,8404.0,497.6546,497.8739,496.6778,497.1263,8404.0
2025-04-14 12:30:00,498.52,500.56,498.45,500.56,6629.0,496.8971,498.9304,496.8273,498.9304,6629.0
2025-04-14 12:35:00,500.55,501.02,500.22,500.38,3938.0,498.9205,499.3889,498.5915,498.751,3938.0
2025-04-14 12:40:00,500.49,500.85,500.15,500.85,1550.0,498.8607,499.2195,498.5218,499.2195,1550.0
2025-04-14 12:45:00,500.76,501.09,500.48,500.5,12612.0,499.1298,499.4587,498.8507,498.8706,12612.0
2025-04-14 12:50:00,500.33,500.33,499.35,500.2,10548.0,498.7012,498.7012,497.7244,498.5716,10548.0
2025-04-14 12:55:00,500.31,500.32,499.04,499.06,3393.0,498.6812,498.6912,497.4154,497.4353,3393.0
2025-04-14 13:00:00,499.33,503.44,499.23,499.52,47166.0,497.7044,501.8011,497.6048,497.8938,47166.0
2025-04-14 13:05:00,499.91,500.2,498.96,499.4,9854.0,498.2825,498.5716,497.3356,497.7742,9854.0
2025-04-14 13:10:00,499.76,500.17,499.42,499.58,12199.0,498.133,498.5417,497.7941,497.9536,12199.0
2025-04-14 13:15:00,499.4,500.48,499.22,500.48,1154.0,497.7742,498.8507,497.5948,498.8507,1154.0
2025-04-14 13:20:00,500.53,501.18,500.22,501.18,3141.0,498.9005,499.5484,498.5915,499.5484,3141.0
2025-04-14 13:25:00,500.91,500.91,499.78,499.78,4262.0,499.2793,499.2793,498.153,498.153,4262.0
2025-04-14 13:30:00,500.16,501.07,499.93,500.64,5317.0,498.5317,499.4388,498.3025,499.0102,5317.0
2025-04-14 13:35:00,500.43,500.92,500.3,500.3,1681.0,498.8009,499.2893,498.6713,498.6713,1681.0
2025-04-14 13:40:00,500.65,500.92,500.21,500.35,1550.0,499.0201,499.2893,498.5816,498.7211,1550.0
2025-04-14 13:45:00,500.1,501.07,499.74,500.79,5319.0,498.4719,499.4388,498.1131,499.1597,5319.0
2025-04-14 13:50:00,500.73,502.16,500.57,501.59,6478.0,499.0999,500.5252,498.9404,499.9571,6478.0
2025-04-14 13:55:00,501.67,501.81,501.17,501.49,3921.0,500.0368,500.1764,499.5384,499.8574,3921.0
2025-04-14 14:00:00,501.41,502.35,501.41,502.1,2914.0,499.7777,500.7146,499.7777,500.4654,2914.0
2025-04-14 14:05:00,502.35,502.42,501.85,501.99,6740.0,500.7146,500.7844,500.2162,500.3558,6740.0
2025-04-14 14:10:00,502.08,502.08,501.36,501.81,3367.0,500.4455,500.4455,499.7278,500.1764,3367.0
2025-04-14 14:15:00,501.59,502.33,501.57,502.33,1757.0,499.9571,500.6947,499.9371,500.6947,1757.0
2025-04-14 14:20:00,502.42,503.15,502.42,503.15,3539.0,500.7844,501.512,500.7844,501.512,3539.0
2025-04-14 14:25:00,503.13,503.28,502.67,503.15,3647.0,501.4921,501.6416,501.0336,501.512,3647.0
2025-04-14 14:30:00,502.98,503.68,502.9,503.56,4134.0,501.3426,502.0403,501.2628,501.9207,4134.0
2025-04-14 14:35:00,503.8,504.21,503.51,504.04,2086.0,502.1599,502.5685,501.8708,502.3991,2086.0
2025-04-14 14:40:00,504.13,504.52,503.81,504.52,1657.0,502.4888,502.8775,502.1699,502.8775,1657.0
2025-04-14 14:45:00,504.34,504.56,503.79,504.12,3132.0,502.6981,502.9174,502.1499,502.4788,3132.0
2025-04-14 14:50:00,504.04,504.38,503.8,504.21,5651.0,502.3991,502.738,502.1599,502.5685,5651.0
2025-04-14 14:55:00,504.09,504.51,504.05,504.18,1428.0,502.4489,502.8676,502.4091,502.5386,1428.0
2025-04-14 15:00:00,504.18,504.91,504.16,504.74,3060.0,502.5386,503.2663,502.5187,503.0968,3060.0
2025-04-14 15:05:00,504.71,505.38,504.6,505.36,9736.0,503.0669,503.7347,502.9573,503.7148,9736.0
2025-04-14 15:10:00,505.5,505.88,505.01,505.88,13032.0,503.8543,504.2331,503.3659,504.2331,13032.0
2025-04-14 15:15:00,505.61,505.64,504.98,505.4,2869.0,503.964,503.9939,503.336,503.7547,2869.0
2025-04-14 15:20:00,505.21,505.34,504.85,505.25,5474.0,503.5653,503.6949,503.2065,503.6052,5474.0
2025-04-14 15:25:00,505.02,505.49,504.66,505.04,6452.0,503.3759,503.8444,503.0171,503.3958,6452.0
2025-04-14 15:30:00,505.35,505.35,504.54,505.05,5000.0,503.7048,503.7048,502.8975,503.4058,5000.0
2025-04-14 15:35:00,505.01,505.16,504.71,504.89,5471.0,503.3659,503.5155,503.0669,503.2463,5471.0
2025-04-14 15:40:00,505.04,505.98,505.01,505.43,5482.0,503.3958,504.3328,503.3659,503.7846,5482.0
2025-04-14 15:45:00,505.58,505.73,504.82,505.21,7580.0,503.9341,504.0836,503.1766,503.5653,7580.0
2025-04-14 15:50:00,505.01,505.33,503.72,504.93,14053.0,503.3659,503.6849,502.0801,503.2862,14053.0
2025-04-14 15:55:00,504.83,504.88,503.55,503.66,43980.0,503.1865,503.2364,501.9107,502.0203,43980.0
2025-04-15 09:30:00,503.22,505.66,503.22,505.16,10349.0,501.5818,504.0138,501.5818,503.5155,10349.0
2025-04-15 09:35:00,504.65,506.8,504.14,506.8,5599.0,503.0071,505.1501,502.4988,505.1501,5599.0
2025-04-15 09:40:00,507.05,507.2,506.01,506.52,15826.0,505.3993,505.5488,504.3627,504.871,15826.0
2025-04-15 09:45:00,506.87,507.51,506.03,507.39,11417.0,505.2199,505.8578,504.3826,505.7382,11417.0
2025-04-15 09:50:00,507.54,508.39,507.33,507.77,7457.0,505.8877,506.7349,505.6784,506.117,7457.0
2025-04-15 09:55:00,508.15,508.38,506.58,506.84,11660.0,506.4957,506.725,504.9308,505.19,11660.0
2025-04-15 10:00:00,506.49,508.14,506.31,507.72,10340.0,504.8411,506.4858,504.6617,506.0671,10340.0
2025-04-15 10:05:00,507.83,508.22,507.27,507.89,7364.0,506.1768,506.5655,505.6186,506.2366,7364.0
2025-04-15 10:10:00,507.79,509.03,506.73,507.08,16182.0,506.1369,507.3729,505.0803,505.4292,16182.0
2025-04-15 10:15:00,507.01,508.14,504.65,504.65,20617.0,505.3594,506.4858,503.0071,503.0071,20617.0
2025-04-15 10:20:00,504.65,506.14,504.08,504.74,11941.0,503.0071,504.4923,502.439,503.0968,11941.0
2025-04-15 10:25:00,504.62,505.02,504.13,505.02,6723.0,502.9772,503.3759,502.4888,503.3759,6723.0
2025-04-15 10:30:00,504.59,506.04,504.59,505.76,8290.0,502.9473,504.3926,502.9473,504.1135,8290.0
2025-04-15 10:35:00,506.08,506.08,504.67,504.67,7692.0,504.4325,504.4325,503.0271,503.0271,7692.0
2025-04-15 10:40:00,504.5,506.57,504.5,506.47,4568.0,502.8576,504.9209,502.8576,504.8212,4568.0
2025-04-15 10:45:00,505.82,506.11,504.07,505.8,22865.0,504.1733,504.4624,502.429,504.1534,22865.0
2025-04-15 10:50:00,505.67,506.29,504.73,505.91,14330.0,504.0238,504.6418,503.0869,504.263,14330.0
2025-04-15 10:55:00,506.1,506.55,505.61,506.01,7501.0,504.4524,504.9009,503.964,504.3627,7501.0
2025-04-15 11:00:00,505.83,506.7,505.73,506.66,10588.0,504.1833,505.0504,504.0836,505.0106,10588.0
2025-04-15 11:05:00,506.81,506.81,505.46,505.89,4721.0,505.1601,505.1601,503.8145,504.2431,4721.0
2025-04-15 11:10:00,505.78,506.69,505.78,506.57,6639.0,504.1334,505.0405,504.1334,504.9209,6639.0
2025-04-15 11:15:00,506.83,507.15,506.46,506.79,3497.0,505.18,505.499,504.8112,505.1401,3497.0
2025-04-15 11:20:00,506.89,506.9,506.3,506.39,4342.0,505.2398,505.2498,504.6517,504.7415,4342.0
2025-04-15 11:25:00,506.38,506.38,505.24,505.37,2621.0,504.7315,504.7315,503.5952,503.7248,2621.0
2025-04-15 11:30:00,505.16,506.41,505.16,505.86,2710.0,503.5155,504.7614,503.5155,504.2132,2710.0
2025-04-15 11:35:00,505.86,506.23,504.98,505.73,3278.0,504.2132,504.582,503.336,504.0836,3278.0
2025-04-15 11:40:00,505.66,505.74,505.25,505.66,9740.0,504.0138,504.0936,503.6052,504.0138,9740.0
2025-04-15 11:45:00,505.77,506.1,505.11,505.53,10241.0,504.1235,504.4524,503.4656,503.8843,10241.0
2025-04-15 11:50:00,505.6,505.99,504.91,505.42,12951.0,503.954,504.3428,503.2663,503.7746,12951.0
2025-04-15 11:55:00,505.22,505.56,504.78,505.44,2900.0,503.5753,503.9142,503.1367,503.7945,2900.0
2025-04-15 12:00:00,505.64,506.58,505.61,505.97,9804.0,503.9939,504.9308,503.964,504.3228,9804.0
2025-04-15 12:05:00,506.2,506.2,505.18,505.32,6194.0,504.5521,504.5521,503.5354,503.6749,6194.0
2025-04-15 12:10:00,505.51,505.78,505.25,505.7,3896.0,503.8643,504.1334,503.6052,504.0537,3896.0
2025-04-15 12:15:00,505.78,506.15,505.42,505.55,3085.0,504.1334,504.5022,503.7746,503.9042,3085.0
2025-04-15 12:20:00,505.55,506.27,505.55,506.15,8032.0,503.9042,504.6218,503.9042,504.5022,8032.0
2025-04-15 12:25:00,506.49,506.52,505.55,505.55,2833.0,504.8411,504.871,503.9042,503.9042,2833.0
2025-04-15 12:30:00,505.61,506.08,505.33,505.43,6088.0,503.964,504.4325,503.6849,503.7846,6088.0
2025-04-15 12:35:00,505.33,505.52,504.83,504.83,3513.0,503.6849,503.8743,503.1865,503.1865,3513.0
2025-04-15 12:40:00,504.85,505.55,504.65,505.54,4703.0,503.2065,503.9042,503.0071,503.8942,4703.0
2025-04-15 12:45:00,505.61,505.82,505.34,505.36,2689.0,503.964,504.1733,503.6949,503.7148,2689.0
2025-04-15 12:50:00,505.45,505.45,504.58,504.58,12558.0,503.8045,503.8045,502.9373,502.9373,12558.0
2025-04-15 12:55:00,504.51,504.56,503.93,504.42,9428.0,502.8676,502.9174,502.2895,502.7779,9428.0
2025-04-15 13:00:00,503.99,504.92,503.81,504.79,14095.0,502.3493,503.2762,502.1699,503.1467,14095.0
2025-04-15 13:05:00,504.98,504.98,504.35,504.46,2224.0,503.336,503.336,502.7081,502.8177,2224.0
2025-04-15 13:10:00,504.18,504.39,503.74,504.22,4026.0,502.5386,502.748,502.1001,502.5785,4026.0
2025-04-15 13:15:00,504.2,504.31,503.42,503.66,3054.0,502.5586,502.6682,501.7811,502.0203,3054.0
2025-04-15 13:20:00,503.71,503.95,502.81,503.02,27797.0,502.0702,502.3094,501.1731,501.3824,27797.0
2025-04-15 13:25:00,503.15,503.2,502.5,502.95,6397.0,501.512,501.5618,500.8641,501.3127,6397.0
2025-04-15 13:30:00,503.16,503.6,502.9,503.04,8114.0,501.522,501.9605,501.2628,501.4024,8114.0
2025-04-15 13:35:00,502.81,503.7,502.51,503.7,12891.0,501.1731,502.0602,500.8741,502.0602,12891.0
2025-04-15 13:40:00,503.89,504.08,503.6,503.85,2844.0,502.2496,502.439,501.9605,502.2097,2844.0
2025-04-15 13:45:00,503.64,503.82,503.35,503.74,1560.0,502.0004,502.1798,501.7113,502.1001,1560.0
2025-04-15 13:50:00,503.68,503.68,502.13,502.24,9636.0,502.0403,502.0403,500.4953,500.605,9636.0
2025-04-15 13:55:00,502.02,503.29,502.01,503.06,8609.0,500.3857,501.6515,500.3757,501.4223,8609.0
2025-04-15 14:00:00,502.9,503.47,502.56,502.56,3012.0,501.2628,501.831,500.9239,500.9239,3012.0
2025-04-15 14:05:00,502.48,502.93,502.36,502.82,1548.0,500.8442,501.2927,500.7246,501.1831,1548.0
2025-04-15 14:10:00,502.59,502.69,502.01,502.03,2464.0,500.9538,501.0535,500.3757,500.3956,2464.0
2025-04-15 14:15:00,501.95,502.29,501.77,501.93,1948.0,500.3159,500.6548,500.1365,500.296,1948.0
2025-04-15 14:20:00,502.08,502.62,501.84,502.09,6685.0,500.4455,500.9837,500.2063,500.4555,6685.0
2025-04-15 14:25:00,502.36,502.72,502.2,502.51,5380.0,500.7246,501.0834,500.5651,500.8741,5380.0
2025-04-15 14:30:00,502.79,503.21,502.79,503.21,1800.0,501.1532,501.5718,501.1532,501.5718,1800.0
2025-04-15 14:35:00,503.27,503.46,502.86,503.07,1464.0,501.6316,501.821,501.2229,501.4323,1464.0
2025-04-15 14:40:00,503.22,503.86,503.02,503.86,3565.0,501.5818,502.2197,501.3824,502.2197,3565.0
2025-04-15 14:45:00,504.06,504.33,503.41,503.42,4880.0,502.419,502.6882,501.7712,501.7811,4880.0
2025-04-15 14:50:00,503.49,503.5,503.05,503.5,890.0,501.8509,501.8609,501.4123,501.8609,890.0
2025-04-15 14:55:00,503.67,504.02,503.62,503.73,1187.0,502.0303,502.3792,501.9805,502.0901,1187.0
2025-04-15 15:00:00,503.67,503.84,503.16,503.46,4424.0,502.0303,502.1998,501.522,501.821,4424.0
2025-04-15 15:05:00,503.57,503.66,503.26,503.45,1999.0,501.9306,502.0203,501.6216,501.811,1999.0
2025-04-15 15:10:00,503.44,504.26,503.31,504.13,3863.0,501.8011,502.6184,501.6715,502.4888,3863.0
2025-04-15 15:15:00,503.94,504.18,503.66,504.18,2550.0,502.2994,502.5386,502.0203,502.5386,2550.0
2025-04-15 15:20:00,503.89,503.91,503.24,503.26,2816.0,502.2496,502.2695,501.6017,501.6216,2816.0
2025-04-15 15:25:00,502.99,503.26,502.59,503.25,4665.0,501.3525,501.6216,500.9538,501.6117,4665.0
2025-04-15 15:30:00,503.39,503.54,503.01,503.05,2705.0,501.7512,501.9007,501.3725,501.4123,2705.0
2025-04-15 15:35:00,502.96,503.37,502.68,502.82,3118.0,501.3226,501.7313,501.0435,501.1831,3118.0
2025-04-15 15:40:00,502.99,503.3,502.66,503.23,7221.0,501.3525,501.6615,501.0236,501.5917,7221.0
2025-04-15 15:45:00,502.87,502.89,502.19,502.86,17347.0,501.2329,501.2528,500.5551,501.2229,17347.0
2025-04-15 15:50:00,502.86,504.14,502.6,503.57,12523.0,501.2229,502.4988,500.9638,501.9306,12523.0
2025-04-15 15:55:00,503.7,503.7,502.65,502.93,55900.0,502.0602,502.0602,501.0136,501.2927,55900.0
2025-04-16 09:30:00,500.55,502.86,500.37,502.83,8396.0,498.9205,501.2229,498.741,501.193,8396.0
2025-04-16 09:35:00,502.63,503.84,502.34,502.59,15319.0,500.9937,502.1998,500.7046,500.9538,15319.0
2025-04-16 09:40:00,502.26,503.04,501.94,502.46,3354.0,500.6249,501.4024,500.3059,500.8242,3354.0
2025-04-16 09:45:00,502.31,502.46,501.42,502.08,5780.0,500.6747,500.8242,499.7876,500.4455,5780.0
2025-04-16 09:50:00,501.59,501.85,500.08,500.74,8906.0,499.9571,500.2162,498.452,499.1098,8906.0
2025-04-16 09:55:00,500.48,501.33,500.1,500.1,4537.0,498.8507,499.6979,498.4719,498.4719,4537.0
2025-04-16 10:00:00,500.53,501.52,500.36,501.26,7927.0,498.9005,499.8873,498.7311,499.6282,7927.0
2025-04-16 10:05:00,501.37,502.15,501.09,501.19,27879.0,499.7378,500.5153,499.4587,499.5584,27879.0
2025-04-16 10:10:00,501.55,501.75,500.12,500.12,5693.0,499.9172,500.1166,498.4919,498.4919,5693.0
2025-04-16 10:15:00,499.83,500.08,499.38,500.08,1955.0,498.2028,498.452,497.7543,498.452,1955.0
2025-04-16 10:20:00,499.75,500.42,499.74,500.42,4583.0,498.1231,498.7909,498.1131,498.7909,4583.0
2025-04-16 10:25:00,500.69,501.0,499.81,500.61,3422.0,499.06,499.369,498.1829,498.9803,3422.0
2025-04-16 10:30:00,500.5,500.82,499.98,500.62,7487.0,498.8706,499.1896,498.3523,498.9902,7487.0
2025-04-16 10:35:00,500.74,500.95,500.01,500.59,5149.0,499.1098,499.3192,498.3822,498.9603,5149.0
2025-04-16 10:40:00,500.76,501.51,500.7,501.44,6320.0,499.1298,499.8773,499.07,499.8076,6320.0
2025-04-16 10:45:00,501.21,501.71,500.68,500.68,15542.0,499.5783,500.0767,499.05,499.05,15542.0
2025-04-16 10:50:00,500.79,501.37,500.79,501.16,2840.0,499.1597,499.7378,499.1597,499.5285,2840.0
2025-04-16 10:55:00,500.86,501.09,500.24,501.09,12443.0,499.2295,499.4587,498.6115,499.4587,12443.0
2025-04-16 11:00:00,501.27,501.74,501.15,501.15,15112.0,499.6381,500.1066,499.5185,499.5185,15112.0
2025-04-16 11:05:00,501.26,502.05,500.89,502.05,11755.0,499.6282,500.4156,499.2594,500.4156,11755.0
2025-04-16 11:10:00,502.01,502.26,501.73,501.89,7354.0,500.3757,500.6249,500.0966,500.2561,7354.0
2025-04-16 11:15:00,501.99,502.4,501.25,502.18,7523.0,500.3558,500.7644,499.6182,500.5452,7523.0
2025-04-16 11:20:00,502.04,503.44,501.88,503.44,7874.0,500.4056,501.8011,500.2461,501.8011,7874.0
2025-04-16 11:25:00,503.97,504.14,503.61,503.89,15583.0,502.3293,502.4988,501.9705,502.2496,15583.0
2025-04-16 11:30:00,503.98,503.98,503.27,503.92,5268.0,502.3393,502.3393,501.6316,502.2795,5268.0
2025-04-16 11:35:00,503.99,503.99,503.54,503.63,10315.0,502.3493,502.3493,501.9007,501.9904,10315.0
2025-04-16 11:40:00,503.61,503.7,503.02,503.46,4096.0,501.9705,502.0602,501.3824,501.821,4096.0
2025-04-16 11:45:00,503.43,503.43,502.47,502.54,9716.0,501.7911,501.7911,500.8342,500.904,9716.0
2025-04-16 11:50:00,502.6,502.89,502.3,502.39,3680.0,500.9638,501.2528,500.6648,500.7545,3680.0
2025-04-16 11:55:00,502.4,502.51,501.49,501.7,7890.0,500.7644,500.8741,499.8574,500.0667,7890.0
2025-04-16 12:00:00,501.64,501.98,501.64,501.94,6622.0,500.0069,500.3458,500.0069,500.3059,6622.0
2025-04-16 12:05:00,501.68,501.73,501.03,501.58,6765.0,500.0468,500.0966,499.3989,499.9471,6765.0
2025-04-16 12:10:00,501.66,502.04,501.45,501.83,3001.0,500.0269,500.4056,499.8175,500.1963,3001.0
2025-04-16 12:15:00,501.89,501.89,501.42,501.79,1361.0,500.2561,500.2561,499.7876,500.1564,1361.0
2025-04-16 12:20:00,501.77,501.77,501.62,501.62,300.0,500.1365,500.1365,499.987,499.987,300.0
2025-04-16 12:25:00,502.04,502.27,501.81,501.88,3121.0,500.4056,500.6349,500.1764,500.2461,3121.0
2025-04-16 12:30:00,501.98,502.6,501.85,502.6,6980.0,500.3458,500.9638,500.2162,500.9638,6980.0
2025-04-16 12:35:00,502.12,502.12,501.05,501.28,6213.0,500.4854,500.4854,499.4188,499.6481,6213.0
2025-04-16 12:40:00,501.19,501.87,500.9,501.83,7218.0,499.5584,500.2362,499.2693,500.1963,7218.0
2025-04-16 12:45:00,501.9,501.9,500.97,501.24,5530.0,500.2661,500.2661,499.3391,499.6082,5530.0
2025-04-16 12:50:00,501.08,501.52,501.0,501.38,8032.0,499.4487,499.8873,499.369,499.7478,8032.0
2025-04-16 12:55:00,501.51,501.51,500.85,501.15,4739.0,499.8773,499.8773,499.2195,499.5185,4739.0
2025-04-16 13:00:00,500.77,501.45,500.46,500.74,9951.0,499.1397,499.8175,498.8308,499.1098,9951.0
2025-04-16 13:05:00,500.72,501.55,500.72,500.92,6833.0,499.0899,499.9172,499.0899,499.2893,6833.0
2025-04-16 13:10:00,500.88,501.31,500.67,501.01,3445.0,499.2494,499.678,499.0401,499.379,3445.0
2025-04-16 13:15:00,501.19,501.89,501.13,501.78,3779.0,499.5584,500.2561,499.4986,500.1465,3779.0
2025-04-16 13:20:00,501.81,502.07,500.98,500.98,9221.0,500.1764,500.4355,499.3491,499.3491,9221.0
2025-04-16 13:25:00,501.15,501.7,500.97,501.7,4002.0,499.5185,500.0667,499.3391,500.0667,4002.0
2025-04-16 13:30:00,501.62,501.62,499.08,499.16,19314.0,499.987,499.987,497.4552,497.535,19314.0
2025-04-16 13:35:00,499.23,499.53,498.43,498.56,6444.0,497.6048,497.9038,496.8074,496.9369,6444.0
2025-04-16 13:40:00,498.23,498.27,497.29,497.74,7859.0,496.608,496.6479,495.6711,496.1196,7859.0
2025-04-16 13:45:00,497.5,497.5,496.19,496.28,5744.0,495.8804,495.8804,494.5747,494.6644,5744.0
2025-04-16 13:50:00,496.13,496.79,495.53,495.76,23497.0,494.5149,495.1727,493.9168,494.1461,23497.0
2025-04-16 13:55:00,495.88,495.88,494.1,494.16,15291.0,494.2657,494.2657,492.4915,492.5513,15291.0
2025-04-16 14:00:00,494.3,496.28,494.09,494.87,25696.0,492.6908,494.6644,492.4815,493.259,25696.0
2025-04-16 14:05:00,494.96,495.26,494.36,495.26,12336.0,493.3487,493.6477,492.7506,493.6477,12336.0
2025-04-16 14:10:00,495.89,496.12,495.33,495.94,5721.0,494.2756,494.5049,493.7175,494.3255,5721.0
2025-04-16 14:15:00,496.17,496.21,495.04,495.43,9362.0,494.5547,494.5946,493.4284,493.8171,9362.0
2025-04-16 14:20:00,495.24,496.79,494.93,496.79,4992.0,493.6278,495.1727,493.3188,495.1727,4992.0
2025-04-16 14:25:00,496.32,497.28,496.2,496.86,10924.0,494.7042,495.6611,494.5846,495.2425,10924.0
2025-04-16 14:30:00,496.62,496.66,496.21,496.21,17379.0,495.0033,495.0431,494.5946,494.5946,17379.0
2025-04-16 14:35:00,496.12,496.32,495.12,495.18,10809.0,494.5049,494.7042,493.5081,493.5679,10809.0
2025-04-16 14:40:00,495.23,495.59,494.76,495.05,9379.0,493.6178,493.9766,493.1493,493.4384,9379.0
2025-04-16 14:45:00,495.29,495.52,494.7,494.96,11411.0,493.6776,493.9068,493.0895,493.3487,11411.0
2025-04-16 14:50:00,494.81,495.13,494.52,494.59,4603.0,493.1992,493.5181,492.9101,492.9799,4603.0
2025-04-16 14:55:00,494.49,494.99,493.89,493.9,9474.0,492.8802,493.3786,492.2821,492.2921,9474.0
2025-04-16 15:00:00,493.94,494.63,493.36,493.45,8032.0,492.332,493.0197,491.7539,491.8436,8032.0
2025-04-16 15:05:00,493.65,494.1,492.91,493.01,4720.0,492.0429,492.4915,491.3053,491.405,4720.0
2025-04-16 15:10:00,492.87,494.07,492.29,493.69,9449.0,491.2655,492.4616,490.6874,492.0828,9449.0
2025-04-16 15:15:00,493.66,493.71,492.61,492.69,6724.0,492.0529,492.1027,491.0063,491.0861,6724.0
2025-04-16 15:20:00,492.53,493.05,492.22,492.42,6703.0,490.9266,491.4449,490.6176,490.8169,6703.0
2025-04-16 15:25:00,492.19,492.76,492.05,492.49,8677.0,490.5877,491.1558,490.4481,490.8867,8677.0
2025-04-16 15:30:00,492.44,494.2,492.44,493.93,20144.0,490.8369,492.5911,490.8369,492.322,20144.0
2025-04-16 15:35:00,493.77,494.16,493.29,493.9,15385.0,492.1625,492.5513,491.6841,492.2921,15385.0
2025-04-16 15:40:00,494.0,494.83,493.84,494.44,15857.0,492.3918,493.2191,492.2323,492.8304,15857.0
2025-04-16 15:45:00,494.47,495.23,494.06,495.17,36777.0,492.8603,493.6178,492.4516,493.558,36777.0
2025-04-16 15:50:00,495.34,497.37,494.82,497.19,38392.0,493.7274,495.7508,493.2091,495.5714,38392.0
2025-04-16 15:55:00,497.13,498.03,496.25,497.47,95358.0,495.5116,496.4087,494.6345,495.8505,95358.0
2025-04-17 09:30:00,499.34,501.44,499.21,500.26,22861.0,497.7144,499.8076,497.5848,498.6314,22861.0
2025-04-17 09:35:00,500.53,501.45,499.86,500.18,43317.0,498.9005,499.8175,498.2327,498.5517,43317.0
2025-04-17 09:40:00,499.71,502.21,499.71,501.3,18805.0,498.0832,500.5751,498.0832,499.668,18805.0
2025-04-17 09:45:00,501.31,501.72,500.41,501.72,11472.0,499.678,500.0867,498.7809,500.0867,11472.0
2025-04-17 09:50:00,501.49,502.52,501.4,502.29,5300.0,499.8574,500.8841,499.7677,500.6548,5300.0
2025-04-17 09:55:00,502.26,502.28,500.89,501.38,4996.0,500.6249,500.6448,499.2594,499.7478,4996.0
2025-04-17 10:00:00,501.23,502.13,500.94,501.73,6698.0,499.5982,500.4953,499.3092,500.0966,6698.0
2025-04-17 10:05:00,501.65,502.09,500.41,500.8,12739.0,500.0169,500.4555,498.7809,499.1696,12739.0
2025-04-17 10:10:00,501.06,501.81,500.21,500.32,5988.0,499.4288,500.1764,498.5816,498.6912,5988.0
2025-04-17 10:15:00,500.58,500.58,499.43,499.63,4437.0,498.9504,498.9504,497.8041,498.0035,4437.0
2025-04-17 10:20:00,499.17,499.99,499.02,499.22,6397.0,497.545,498.3623,497.3954,497.5948,6397.0
2025-04-17 10:25:00,498.98,499.58,498.56,498.56,5436.0,497.3556,497.9536,496.9369,496.9369,5436.0
2025-04-17 10:30:00,498.89,499.11,498.1,499.0,6619.0,497.2659,497.4852,496.4784,497.3755,6619.0
2025-04-17 10:35:00,498.89,498.89,498.05,498.34,5475.0,497.2659,497.2659,496.4286,496.7177,5475.0
2025-04-17 10:40:00,498.46,500.04,498.46,499.46,9137.0,496.8373,498.4121,496.8373,497.834,9137.0
2025-04-17 10:45:00,499.27,499.89,499.15,499.63,9105.0,497.6446,498.2626,497.525,498.0035,9105.0
2025-04-17 10:50:00,499.82,499.91,498.81,499.37,4601.0,498.1928,498.2825,497.1861,497.7443,4601.0
2025-04-17 10:55:00,499.46,499.46,498.36,498.36,4465.0,497.834,497.834,496.7376,496.7376,4465.0
2025-04-17 11:00:00,498.81,499.25,498.5,499.25,3511.0,497.1861,497.6247,496.8771,497.6247,3511.0
2025-04-17 11:05:00,499.41,501.43,499.19,500.48,14442.0,497.7842,499.7976,497.5649,498.8507,14442.0
2025-04-17 11:10:00,500.53,501.68,500.46,501.68,5571.0,498.9005,500.0468,498.8308,500.0468,5571.0
2025-04-17 11:15:00,501.54,502.11,500.92,501.63,5382.0,499.9072,500.4754,499.2893,499.9969,5382.0
2025-04-17 11:20:00,501.74,501.74,500.98,501.48,3793.0,500.1066,500.1066,499.3491,499.8474,3793.0
2025-04-17 11:25:00,501.26,501.44,500.48,500.69,7574.0,499.6282,499.8076,498.8507,499.06,7574.0
2025-04-17 11:30:00,500.55,501.56,500.47,501.46,9994.0,498.9205,499.9272,498.8407,499.8275,9994.0
2025-04-17 11:35:00,501.5,502.01,500.76,501.74,17135.0,499.8674,500.3757,499.1298,500.1066,17135.0
2025-04-17 11:40:00,501.92,501.92,501.15,501.15,3207.0,500.286,500.286,499.5185,499.5185,3207.0
2025-04-17 11:45:00,501.31,501.71,500.93,501.05,3400.0,499.678,500.0767,499.2992,499.4188,3400.0
2025-04-17 11:50:00,500.9,501.72,500.68,501.06,21516.0,499.2693,500.0867,499.05,499.4288,21516.0
2025-04-17 11:55:00,500.56,501.47,500.43,500.43,14994.0,498.9304,499.8375,498.8009,498.8009,14994.0
2025-04-17 12:00:00,500.61,502.41,500.01,500.02,25517.0,498.9803,500.7744,498.3822,498.3922,25517.0
2025-04-17 12:05:00,499.91,501.94,499.91,500.9,36384.0,498.2825,500.3059,498.2825,499.2693,36384.0
2025-04-17 12:10:00,500.94,501.0,499.37,500.46,17874.0,499.3092,499.369,497.7443,498.8308,17874.0
2025-04-17 12:15:00,500.68,502.03,500.14,501.73,6653.0,499.05,500.3956,498.5118,500.0966,6653.0
2025-04-17 12:20:00,501.72,502.4,501.72,502.29,4924.0,500.0867,500.7644,500.0867,500.6548,4924.0
2025-04-17 12:25:00,502.29,503.33,502.23,502.91,8060.0,500.6548,501.6914,500.595,501.2728,8060.0
2025-04-17 12:30:00,502.68,503.7,502.4,503.61,2002.0,501.0435,502.0602,500.7644,501.9705,2002.0
2025-04-17 12:35:00,503.58,503.78,502.51,502.76,15015.0,501.9406,502.1399,500.8741,501.1233,15015.0
2025-04-17 12:40:00,502.65,502.87,501.89,502.1,8086.0,501.0136,501.2329,500.2561,500.4654,8086.0
2025-04-17 12:45:00,502.18,503.47,502.13,503.28,2632.0,500.5452,501.831,500.4953,501.6416,2632.0
2025-04-17 12:50:00,503.36,504.12,503.28,503.97,7021.0,501.7213,502.4788,501.6416,502.3293,7021.0
2025-04-17 12:55:00,503.96,504.49,503.78,503.95,2255.0,502.3194,502.8476,502.1399,502.3094,2255.0
2025-04-17 13:00:00,504.34,504.34,503.31,503.31,650.0,502.6981,502.6981,501.6715,501.6715,650.0
2025-04-17 13:05:00,503.64,503.64,503.39,503.57,1754.0,502.0004,502.0004,501.7512,501.9306,1754.0
2025-04-17 13:10:00,503.46,503.46,502.93,503.06,2375.0,501.821,501.821,501.2927,501.4223,2375.0
2025-04-17 13:15:00,502.85,502.85,502.53,502.53,600.0,501.213,501.213,500.894,500.894,600.0
2025-04-17 13:20:00,502.28,502.28,501.74,502.01,4442.0,500.6448,500.6448,500.1066,500.3757,4442.0
2025-04-17 13:25:00,501.84,502.39,501.48,501.48,5254.0,500.2063,500.7545,499.8474,499.8474,5254.0
2025-04-17 13:30:00,502.01,502.96,501.77,502.96,5109.0,500.3757,501.3226,500.1365,501.3226,5109.0
2025-04-17 13:35:00,503.14,503.29,502.73,503.12,7650.0,501.502,501.6515,501.0934,501.4821,7650.0
2025-04-17 13:40:00,503.3,503.3,502.07,502.74,3671.0,501.6615,501.6615,500.4355,501.1033,3671.0
2025-04-17 13:45:00,502.53,503.98,502.53,503.3,3450.0,500.894,502.3393,500.894,501.6615,3450.0
2025-04-17 13:50:00,503.72,504.12,503.72,504.12,5230.0,502.0801,502.4788,502.0801,502.4788,5230.0
2025-04-17 13:55:00,504.0,504.02,503.64,503.65,2800.0,502.3592,502.3792,502.0004,502.0104,2800.0
2025-04-17 14:00:00,503.64,504.2,503.45,504.04,6086.0,502.0004,502.5586,501.811,502.3991,6086.0
2025-04-17 14:05:00,504.27,504.45,504.07,504.26,3686.0,502.6284,502.8078,502.429,502.6184,3686.0
2025-04-17 14:10:00,504.31,504.35,503.7,503.83,2074.0,502.6682,502.7081,502.0602,502.1898,2074.0
2025-04-17 14:15:00,503.65,504.26,503.59,504.26,1100.0,502.0104,502.6184,501.9506,502.6184,1100.0
2025-04-17 14:20:00,504.21,504.59,504.21,504.53,3900.0,502.5685,502.9473,502.5685,502.8875,3900.0
2025-04-17 14:25:00,504.35,504.35,503.81,503.81,1300.0,502.7081,502.7081,502.1699,502.1699,1300.0
2025-04-17 14:30:00,503.82,504.81,503.82,504.17,3702.0,502.1798,503.1666,502.1798,502.5287,3702.0
2025-04-17 14:35:00,504.27,504.69,504.19,504.5,2973.0,502.6284,503.047,502.5486,502.8576,2973.0
2025-04-17 14:40:00,504.68,504.68,504.03,504.42,2700.0,503.037,503.037,502.3891,502.7779,2700.0
2025-04-17 14:45:00,504.51,504.77,503.49,503.88,11856.0,502.8676,503.1267,501.8509,502.2396,11856.0
2025-04-17 14:50:00,503.53,504.09,502.94,503.49,5221.0,501.8908,502.4489,501.3027,501.8509,5221.0
2025-04-17 14:55:00,503.37,503.46,502.73,502.73,2096.0,501.7313,501.821,501.0934,501.0934,2096.0
2025-04-17 15:00:00,502.7,503.34,502.54,502.85,4932.0,501.0635,501.7014,500.904,501.213,4932.0
2025-04-17 15:05:00,502.94,503.04,502.63,502.71,1638.0,501.3027,501.4024,500.9937,501.0734,1638.0
2025-04-17 15:10:00,503.04,503.04,501.75,501.75,2007.0,501.4024,501.4024,500.1166,500.1166,2007.0
2025-04-17 15:15:00,501.65,502.4,501.48,502.19,4109.0,500.0169,500.7644,499.8474,500.5551,4109.0
2025-04-17 15:20:00,502.33,502.54,501.27,502.31,6037.0,500.6947,500.904,499.6381,500.6747,6037.0
2025-04-17 15:25:00,502.28,502.8,501.91,501.98,15630.0,500.6448,501.1631,500.276,500.3458,15630.0
2025-04-17 15:30:00,501.89,502.96,501.89,502.85,10991.0,500.2561,501.3226,500.2561,501.213,10991.0
2025-04-17 15:35:00,502.82,502.97,502.25,502.67,3512.0,501.1831,501.3326,500.6149,501.0336,3512.0
2025-04-17 15:40:00,502.58,503.49,502.11,502.75,9641.0,500.9439,501.8509,500.4754,501.1133,9641.0
2025-04-17 15:45:00,502.99,502.99,501.86,502.16,7234.0,501.3525,501.3525,500.2262,500.5252,7234.0
2025-04-17 15:50:00,501.66,502.77,501.12,502.77,8060.0,500.0269,501.1332,499.4886,501.1332,8060.0
2025-04-17 15:55:00,502.78,502.78,501.28,501.72,39388.0,501.1432,501.1432,499.6481,500.0867,39388.0
2025-04-21 09:30:00,497.45,498.9,495.62,495.91,7650.0,495.8306,497.2758,494.0065,494.2956,7650.0
2025-04-21 09:35:00,496.4,496.85,495.1,496.85,7055.0,494.784,495.2325,493.4882,495.2325,7055.0
2025-04-21 09:40:00,496.75,496.78,495.41,495.81,9401.0,495.1328,495.1627,493.7972,494.1959,9401.0
2025-04-21 09:45:00,495.66,496.45,495.59,496.13,7870.0,494.0464,494.8338,493.9766,494.5149,7870.0
2025-04-21 09:50:00,496.56,496.56,495.29,495.38,3586.0,494.9435,494.9435,493.6776,493.7673,3586.0
2025-04-21 09:55:00,495.35,495.46,494.2,494.21,3726.0,493.7374,493.847,492.5911,492.6011,3726.0
2025-04-21 10:00:00,494.0,494.29,493.46,493.99,13402.0,492.3918,492.6808,491.8535,492.3818,13402.0
2025-04-21 10:05:00,494.05,494.23,493.78,494.11,2564.0,492.4416,492.621,492.1725,492.5014,2564.0
2025-04-21 10:10:00,494.09,494.38,493.73,494.18,4975.0,492.4815,492.7706,492.1227,492.5712,4975.0
2025-04-21 10:15:00,493.57,493.57,492.55,492.97,12035.0,491.9632,491.9632,490.9465,491.3651,12035.0
2025-04-21 10:20:00,492.96,493.24,492.61,492.81,5636.0,491.3552,491.6343,491.0063,491.2057,5636.0
2025-04-21 10:25:00,492.92,493.15,492.73,492.89,3368.0,491.3153,491.5446,491.1259,491.2854,3368.0
2025-04-21 10:30:00,492.71,493.03,492.17,492.47,13739.0,491.106,491.4249,490.5677,490.8668,13739.0
2025-04-21 10:35:00,492.59,493.33,492.55,493.33,9621.0,490.9864,491.724,490.9465,491.724,9621.0
2025-04-21 10:40:00,493.64,493.96,492.46,492.46,17994.0,492.033,492.3519,490.8568,490.8568,17994.0
2025-04-21 10:45:00,492.69,493.11,492.17,492.17,5115.0,491.0861,491.5047,490.5677,490.5677,5115.0
2025-04-21 10:50:00,491.93,492.09,491.63,492.09,11443.0,490.3285,490.488,490.0295,490.488,11443.0
2025-04-21 10:55:00,491.66,491.71,491.01,491.17,4565.0,490.0594,490.1092,489.4115,489.571,4565.0
2025-04-21 11:00:00,491.3,491.47,490.51,490.51,3264.0,489.7006,489.87,488.9131,488.9131,3264.0
2025-04-21 11:05:00,490.68,490.96,490.54,490.54,3429.0,489.0826,489.3617,488.9431,488.9431,3429.0
2025-04-21 11:10:00,490.75,491.03,490.21,490.21,3063.0,489.1524,489.4315,488.6141,488.6141,3063.0
2025-04-21 11:15:00,490.33,490.85,490.33,490.7,1752.0,488.7337,489.252,488.7337,489.1025,1752.0
2025-04-21 11:20:00,490.83,490.96,490.19,490.44,3173.0,489.2321,489.3617,488.5942,488.8434,3173.0
2025-04-21 11:25:00,490.33,490.33,489.63,489.78,2918.0,488.7337,488.7337,488.036,488.1855,2918.0
2025-04-21 11:30:00,489.7,490.0,488.81,489.0,5191.0,488.1058,488.4048,487.2187,487.4081,5191.0
2025-04-21 11:35:00,489.03,489.08,488.6,488.85,4656.0,487.438,487.4878,487.0094,487.2586,4656.0
2025-04-21 11:40:00,488.99,489.24,488.49,488.49,3338.0,487.3981,487.6473,486.8997,486.8997,3338.0
2025-04-21 11:45:00,488.37,488.55,487.48,487.7,1890.0,486.7801,486.9595,485.893,486.1123,1890.0
2025-04-21 11:50:00,487.65,487.72,487.27,487.38,2154.0,486.0625,486.1322,485.6837,485.7933,2154.0
2025-04-21 11:55:00,487.25,487.58,487.09,487.09,5640.0,485.6638,485.9927,485.5043,485.5043,5640.0
2025-04-21 12:00:00,487.25,487.9,487.25,487.9,5374.0,485.6638,486.3116,485.6638,486.3116,5374.0
2025-04-21 12:05:00,487.97,488.48,487.9,488.42,3935.0,486.3814,486.8898,486.3116,486.83,3935.0
2025-04-21 12:10:00,488.0,488.83,488.0,488.81,5996.0,486.4113,487.2386,486.4113,487.2187,5996.0
2025-04-21 12:15:00,488.8,488.85,488.1,488.43,9426.0,487.2087,487.2586,486.511,486.8399,9426.0
2025-04-21 12:20:00,488.65,488.84,488.29,488.79,2519.0,487.0592,487.2486,486.7004,487.1987,2519.0
2025-04-21 12:25:00,488.82,488.9,488.29,488.6,3750.0,487.2287,487.3084,486.7004,487.0094,3750.0
2025-04-21 12:30:00,488.63,489.47,488.58,489.29,13748.0,487.0393,487.8765,486.9894,487.6971,13748.0
2025-04-21 12:35:00,489.28,489.73,489.28,489.73,2402.0,487.6872,488.1357,487.6872,488.1357,2402.0
2025-04-21 12:40:00,489.69,489.91,489.69,489.8,1574.0,488.0958,488.3151,488.0958,488.2055,1574.0
2025-04-21 12:45:00,489.44,489.63,488.73,489.04,4008.0,487.8466,488.036,487.1389,487.4479,4008.0
2025-04-21 12:50:00,488.51,488.51,488.08,488.21,2465.0,486.9197,486.9197,486.4911,486.6206,2465.0
2025-04-21 12:55:00,488.04,488.04,487.31,487.31,6226.0,486.4512,486.4512,485.7236,485.7236,6226.0
2025-04-21 13:00:00,487.32,487.89,486.61,486.72,7377.0,485.7335,486.3017,485.0258,485.1355,7377.0
2025-04-21 13:05:00,486.72,486.73,486.34,486.56,5317.0,485.1355,485.1455,484.7567,484.976,5317.0
2025-04-21 13:10:00,486.21,486.39,486.08,486.25,4731.0,484.6271,484.8066,484.4976,484.667,4731.0
2025-04-21 13:15:00,486.27,486.69,485.87,486.69,6503.0,484.687,485.1056,484.2883,485.1056,6503.0
2025-04-21 13:20:00,486.56,487.08,486.38,486.38,6212.0,484.976,485.4943,484.7966,484.7966,6212.0
2025-04-21 13:25:00,486.33,486.68,486.07,486.22,7932.0,484.7468,485.0956,484.4876,484.6371,7932.0
2025-04-21 13:30:00,486.32,486.81,486.32,486.58,5651.0,484.7368,485.2252,484.7368,484.9959,5651.0
2025-04-21 13:35:00,486.44,486.65,486.18,486.33,9676.0,484.8564,485.0657,484.5972,484.7468,9676.0
2025-04-21 13:40:00,486.48,486.75,485.88,486.11,5357.0,484.8963,485.1654,484.2982,484.5275,5357.0
2025-04-21 13:45:00,486.25,486.4,485.75,485.75,12288.0,484.667,484.8165,484.1686,484.1686,12288.0
2025-04-21 13:50:00,485.97,486.19,485.81,485.89,4522.0,484.3879,484.6072,484.2284,484.3082,4522.0
2025-04-21 13:55:00,485.74,485.85,485.3,485.65,14539.0,484.1587,484.2683,483.7201,484.069,14539.0
2025-04-21 14:00:00,485.61,485.71,485.27,485.71,3748.0,484.0291,484.1288,483.6902,484.1288,3748.0
2025-04-21 14:05:00,485.53,486.01,485.35,485.66,7521.0,483.9494,484.4278,483.7699,484.0789,7521.0
2025-04-21 14:10:00,485.36,486.1,485.34,486.09,11482.0,483.7799,484.5175,483.76,484.5075,11482.0
2025-04-21 14:15:00,485.82,486.57,485.78,486.29,4515.0,484.2384,484.986,484.1985,484.7069,4515.0
2025-04-21 14:20:00,486.28,486.4,486.0,486.4,5025.0,484.6969,484.8165,484.4178,484.8165,5025.0
2025-04-21 14:25:00,486.17,486.51,486.07,486.36,5671.0,484.5873,484.9262,484.4876,484.7767,5671.0
2025-04-21 14:30:00,486.54,487.18,486.54,486.83,4078.0,484.9561,485.594,484.9561,485.2451,4078.0
2025-04-21 14:35:00,486.91,487.07,486.51,486.63,1588.0,485.3249,485.4843,484.9262,485.0458,1588.0
2025-04-21 14:40:00,486.54,486.54,485.92,485.92,5989.0,484.9561,484.9561,484.3381,484.3381,5989.0
2025-04-21 14:45:00,486.14,486.28,485.9,486.28,4237.0,484.5574,484.6969,484.3182,484.6969,4237.0
2025-04-21 14:50:00,486.22,486.22,485.57,485.65,5335.0,484.6371,484.6371,483.9892,484.069,5335.0
2025-04-21 14:55:00,485.58,485.76,485.52,485.7,10508.0,483.9992,484.1786,483.9394,484.1188,10508.0
2025-04-21 15:00:00,485.73,486.83,485.73,486.74,8312.0,484.1487,485.2451,484.1487,485.1554,8312.0
2025-04-21 15:05:00,486.77,487.16,486.67,486.97,3352.0,485.1853,485.5741,485.0856,485.3847,3352.0
2025-04-21 15:10:00,486.93,487.45,486.93,487.06,3141.0,485.3448,485.8631,485.3448,485.4744,3141.0
2025-04-21 15:15:00,487.04,487.64,487.03,487.57,5500.0,485.4544,486.0525,485.4445,485.9827,5500.0
2025-04-21 15:20:00,487.5,488.0,487.5,487.84,4316.0,485.9129,486.4113,485.9129,486.2518,4316.0
2025-04-21 15:25:00,487.64,487.82,487.16,487.2,2360.0,486.0525,486.2319,485.5741,485.6139,2360.0
2025-04-21 15:30:00,487.58,488.1,487.37,487.91,8155.0,485.9927,486.511,485.7834,486.3216,8155.0
2025-04-21 15:35:00,488.06,489.3,487.42,488.56,4801.0,486.4711,487.7071,485.8332,486.9695,4801.0
2025-04-21 15:40:00,488.64,488.93,488.62,488.77,10559.0,487.0492,487.3383,487.0293,487.1788,10559.0
2025-04-21 15:45:00,488.62,489.35,488.32,489.28,6415.0,487.0293,487.7569,486.7303,487.6872,6415.0
2025-04-21 15:50:00,489.38,490.27,488.72,489.91,14960.0,487.7868,488.6739,487.129,488.3151,14960.0
2025-04-21 15:55:00,490.09,490.86,489.89,490.22,49497.0,488.4945,489.262,488.2952,488.6241,49497.0
2025-04-22 09:30:00,496.0,498.33,495.36,498.09,22119.0,494.3853,496.7077,493.7474,496.4685,22119.0
2025-04-22 09:35:00,497.96,498.69,497.32,498.69,23948.0,496.3389,497.0665,495.701,497.0665,23948.0
2025-04-22 09:40:00,498.89,499.47,498.8,499.25,11090.0,497.2659,497.844,497.1762,497.6247,11090.0
2025-04-22 09:45:00,499.52,499.88,498.4,498.92,6853.0,497.8938,498.2526,496.7775,497.2958,6853.0
2025-04-22 09:50:00,498.29,498.46,497.38,497.51,4207.0,496.6678,496.8373,495.7608,495.8904,4207.0
2025-04-22 09:55:00,497.32,497.95,496.94,497.79,5703.0,495.701,496.3289,495.3222,496.1694,5703.0
2025-04-22 10:00:00,497.83,497.86,497.2,497.2,5940.0,496.2093,496.2392,495.5814,495.5814,5940.0
2025-04-22 10:05:00,497.42,497.69,496.99,497.27,2026.0,495.8007,496.0698,495.3721,495.6511,2026.0
2025-04-22 10:10:00,497.21,497.42,496.61,496.67,6972.0,495.5913,495.8007,494.9933,495.0531,6972.0
2025-04-22 10:15:00,496.66,496.86,496.23,496.77,4283.0,495.0431,495.2425,494.6145,495.1528,4283.0
2025-04-22 10:20:00,496.94,497.16,496.68,496.8,2232.0,495.3222,495.5415,495.0631,495.1827,2232.0
2025-04-22 10:25:00,496.89,496.93,495.93,496.31,3106.0,495.2724,495.3122,494.3155,494.6943,3106.0
2025-04-22 10:30:00,496.32,496.86,496.1,496.75,4307.0,494.7042,495.2425,494.485,495.1328,4307.0
2025-04-22 10:35:00,496.75,497.35,496.52,497.35,3980.0,495.1328,495.7309,494.9036,495.7309,3980.0
2025-04-22 10:40:00,497.4,497.4,496.96,497.12,2493.0,495.7807,495.7807,495.3422,495.5016,2493.0
2025-04-22 10:45:00,497.18,497.49,496.71,496.71,4514.0,495.5614,495.8704,495.093,495.093,4514.0
2025-04-22 10:50:00,496.7,496.85,496.48,496.85,4174.0,495.083,495.2325,494.8637,495.2325,4174.0
2025-04-22 10:55:00,496.58,497.48,496.46,497.48,3161.0,494.9634,495.8605,494.8438,495.8605,3161.0
2025-04-22 11:00:00,497.56,498.72,497.42,498.66,5235.0,495.9402,497.0964,495.8007,497.0366,5235.0
2025-04-22 11:05:00,498.78,499.5,498.58,499.37,7481.0,497.1562,497.8739,496.9569,497.7443,7481.0
2025-04-22 11:10:00,499.62,500.71,499.61,500.31,7168.0,497.9935,499.0799,497.9835,498.6812,7168.0
2025-04-22 11:15:00,500.62,500.79,500.19,500.6,11207.0,498.9902,499.1597,498.5616,498.9703,11207.0
2025-04-22 11:20:00,500.4,500.75,500.02,500.56,9008.0,498.771,499.1198,498.3922,498.9304,9008.0
2025-04-22 11:25:00,500.4,500.54,499.95,499.97,4387.0,498.771,498.9105,498.3224,498.3424,4387.0
2025-04-22 11:30:00,499.77,499.78,499.49,499.72,2695.0,498.143,498.153,497.8639,498.0932,2695.0
2025-04-22 11:35:00,499.86,499.89,499.03,499.03,3347.0,498.2327,498.2626,497.4054,497.4054,3347.0
2025-04-22 11:40:00,499.15,499.24,497.69,497.69,1346.0,497.525,497.6147,496.0698,496.0698,1346.0
2025-04-22 11:45:00,497.62,498.21,497.62,498.14,2960.0,496.0,496.5881,496.0,496.5183,2960.0
2025-04-22 11:50:00,498.13,499.09,498.12,498.84,2909.0,496.5083,497.4652,496.4984,497.216,2909.0
2025-04-22 11:55:00,498.86,500.79,498.82,500.47,24436.0,497.236,499.1597,497.1961,498.8407,24436.0
2025-04-22 12:00:00,501.05,502.9,501.05,502.19,7251.0,499.4188,501.2628,499.4188,500.5551,7251.0
2025-04-22 12:05:00,501.95,502.89,501.89,502.26,6963.0,500.3159,501.2528,500.2561,500.6249,6963.0
2025-04-22 12:10:00,502.46,503.2,502.21,503.12,15229.0,500.8242,501.5618,500.5751,501.4821,15229.0
2025-04-22 12:15:00,503.05,503.36,502.88,503.36,5907.0,501.4123,501.7213,501.2429,501.7213,5907.0
2025-04-22 12:20:00,503.46,504.14,503.3,504.14,3167.0,501.821,502.4988,501.6615,502.4988,3167.0
2025-04-22 12:25:00,503.85,504.29,503.65,503.77,5815.0,502.2097,502.6483,502.0104,502.13,5815.0
2025-04-22 12:30:00,503.53,503.79,503.17,503.27,4340.0,501.8908,502.1499,501.5319,501.6316,4340.0
2025-04-22 12:35:00,503.35,503.36,502.89,502.89,846.0,501.7113,501.7213,501.2528,501.2528,846.0
2025-04-22 12:40:00,502.89,503.15,502.26,503.15,3833.0,501.2528,501.512,500.6249,501.512,3833.0
2025-04-22 12:45:00,503.0,503.0,502.15,502.62,3198.0,501.3625,501.3625,500.5153,500.9837,3198.0
2025-04-22 12:50:00,502.37,502.64,501.75,502.64,4628.0,500.7345,501.0037,500.1166,501.0037,4628.0
2025-04-22 12:55:00,502.43,502.43,502.02,502.02,1874.0,500.7943,500.7943,500.3857,500.3857,1874.0
2025-04-22 13:00:00,502.03,502.48,502.03,502.34,5442.0,500.3956,500.8442,500.3956,500.7046,5442.0
2025-04-22 13:05:00,502.55,503.08,501.91,502.32,16410.0,500.914,501.4422,500.276,500.6847,16410.0
2025-04-22 13:10:00,502.26,502.26,500.42,500.63,10575.0,500.6249,500.6249,498.7909,499.0002,10575.0
2025-04-22 13:15:00,500.18,500.18,498.66,499.68,4968.0,498.5517,498.5517,497.0366,498.0533,4968.0
2025-04-22 13:20:00,499.3,499.3,498.01,498.3,13343.0,497.6745,497.6745,496.3887,496.6778,13343.0
2025-04-22 13:25:00,498.16,499.95,497.32,497.65,27727.0,496.5382,498.3224,495.701,496.0299,27727.0
2025-04-22 13:30:00,497.59,498.13,496.9,497.92,12078.0,495.9701,496.5083,495.2823,496.299,12078.0
2025-04-22 13:35:00,497.93,498.62,497.83,498.44,2326.0,496.309,496.9967,496.2093,496.8173,2326.0
2025-04-22 13:40:00,498.8,498.81,498.02,498.74,2847.0,497.1762,497.1861,496.3987,497.1164,2847.0
2025-04-22 13:45:00,498.42,498.5,497.68,497.68,4337.0,496.7974,496.8771,496.0598,496.0598,4337.0
2025-04-22 13:50:00,497.91,498.35,497.73,498.35,5179.0,496.2891,496.7276,496.1096,496.7276,5179.0
2025-04-22 13:55:00,498.33,498.51,497.44,497.63,3694.0,496.7077,496.8871,495.8206,496.01,3694.0
2025-04-22 14:00:00,497.58,498.88,497.58,498.83,3686.0,495.9601,497.2559,495.9601,497.2061,3686.0
2025-04-22 14:05:00,499.16,499.93,499.16,499.38,7041.0,497.535,498.3025,497.535,497.7543,7041.0
2025-04-22 14:10:00,499.37,500.12,499.33,500.12,3025.0,497.7443,498.4919,497.7044,498.4919,3025.0
2025-04-22 14:15:00,500.1,500.63,499.92,500.47,2844.0,498.4719,499.0002,498.2925,498.8407,2844.0
2025-04-22 14:20:00,500.49,501.4,500.49,501.15,1351.0,498.8607,499.7677,498.8607,499.5185,1351.0
2025-04-22 14:25:00,501.37,501.38,501.07,501.15,2995.0,499.7378,499.7478,499.4388,499.5185,2995.0
2025-04-22 14:30:00,501.3,501.75,501.3,501.74,1506.0,499.668,500.1166,499.668,500.1066,1506.0
2025-04-22 14:35:00,501.72,501.76,501.55,501.55,700.0,500.0867,500.1265,499.9172,499.9172,700.0
2025-04-22 14:40:00,501.66,502.13,501.66,501.73,1419.0,500.0269,500.4953,500.0269,500.0966,1419.0
2025-04-22 14:45:00,501.89,502.34,501.89,501.98,1843.0,500.2561,500.7046,500.2561,500.3458,1843.0
2025-04-22 14:50:00,502.23,502.71,502.15,502.54,10111.0,500.595,501.0734,500.5153,500.904,10111.0
2025-04-22 14:55:00,502.96,502.96,502.42,502.58,2973.0,501.3226,501.3226,500.7844,500.9439,2973.0
2025-04-22 15:00:00,502.7,502.96,502.4,502.65,3256.0,501.0635,501.3226,500.7644,501.0136,3256.0
2025-04-22 15:05:00,502.72,502.72,502.15,502.41,3021.0,501.0834,501.0834,500.5153,500.7744,3021.0
2025-04-22 15:10:00,502.37,502.37,501.86,501.86,3533.0,500.7345,500.7345,500.2262,500.2262,3533.0
2025-04-22 15:15:00,501.95,501.95,501.1,501.43,6779.0,500.3159,500.3159,499.4687,499.7976,6779.0
2025-04-22 15:20:00,501.57,501.58,501.0,501.46,9070.0,499.9371,499.9471,499.369,499.8275,9070.0
2025-04-22 15:25:00,501.6,501.88,501.04,501.26,15899.0,499.967,500.2461,499.4089,499.6282,15899.0
2025-04-22 15:30:00,501.15,501.76,501.04,501.76,3031.0,499.5185,500.1265,499.4089,500.1265,3031.0
2025-04-22 15:35:00,501.66,501.84,501.26,501.4,4532.0,500.0269,500.2063,499.6282,499.7677,4532.0
2025-04-22 15:40:00,501.32,503.13,501.16,502.9,11501.0,499.688,501.4921,499.5285,501.2628,11501.0
2025-04-22 15:45:00,502.99,503.59,502.63,503.24,11763.0,501.3525,501.9506,500.9937,501.6017,11763.0
2025-04-22 15:50:00,502.87,503.27,501.72,502.85,13977.0,501.2329,501.6316,500.0867,501.213,13977.0
2025-04-22 15:55:00,502.88,502.97,502.25,502.7,38110.0,501.2429,501.3326,500.6149,501.0635,38110.0
2025-04-23 09:30:00,515.61,518.77,514.82,518.66,32994.0,513.9314,517.0811,513.144,516.9715,32994.0
2025-04-23 09:35:00,518.8,522.78,517.08,520.38,71947.0,517.1111,521.0781,515.3967,518.6859,71947.0
2025-04-23 09:40:00,520.45,523.33,519.9,522.87,14922.0,518.7557,521.6263,518.2075,521.1678,14922.0
2025-04-23 09:45:00,522.78,524.15,521.97,523.95,31463.0,521.0781,522.4436,520.2707,522.2443,31463.0
2025-04-23 09:50:00,523.64,524.32,522.32,522.32,46282.0,521.9353,522.6131,520.6196,520.6196,46282.0
2025-04-23 09:55:00,521.87,522.43,521.54,522.22,15827.0,520.1711,520.7292,519.8421,520.5199,15827.0
2025-04-23 10:00:00,522.49,523.98,521.17,522.23,45926.0,520.789,522.2742,519.4733,520.5299,45926.0
2025-04-23 10:05:00,522.21,522.39,521.33,522.02,12132.0,520.5099,520.6894,519.6328,520.3206,12132.0
2025-04-23 10:10:00,522.12,522.37,520.23,520.62,11983.0,520.4202,520.6694,518.5364,518.9251,11983.0
2025-04-23 10:15:00,520.4,520.41,518.46,519.34,32594.0,518.7058,518.7158,516.7722,517.6493,32594.0
2025-04-23 10:20:00,519.23,519.69,517.93,519.33,19787.0,517.5397,517.9982,516.2439,517.6393,19787.0
2025-04-23 10:25:00,519.42,520.22,519.28,519.78,6251.0,517.729,518.5264,517.5895,518.0879,6251.0
2025-04-23 10:30:00,519.7,520.54,519.68,520.52,3383.0,518.0081,518.8454,517.9882,518.8255,3383.0
2025-04-23 10:35:00,520.54,520.73,519.13,519.61,6602.0,518.8454,519.0348,517.44,517.9184,6602.0
2025-04-23 10:40:00,519.47,519.89,518.86,519.67,5352.0,517.7789,518.1975,517.1709,517.9782,5352.0
2025-04-23 10:45:00,519.54,519.68,518.78,518.97,3841.0,517.8486,517.9882,517.0911,517.2805,3841.0
2025-04-23 10:50:00,518.8,518.8,517.87,518.04,11401.0,517.1111,517.1111,516.1841,516.3535,11401.0
2025-04-23 10:55:00,517.88,517.92,517.03,517.41,3906.0,516.194,516.2339,515.3468,515.7256,3906.0
2025-04-23 11:00:00,517.55,518.69,515.75,517.59,25125.0,515.8651,517.0014,514.071,515.905,25125.0
2025-04-23 11:05:00,517.62,518.28,517.43,517.5,7620.0,515.9349,516.5927,515.7455,515.8153,7620.0
2025-04-23 11:10:00,517.32,517.64,517.22,517.63,813.0,515.6359,515.9548,515.5362,515.9449,813.0
2025-04-23 11:15:00,517.25,517.25,516.52,516.64,3371.0,515.5661,515.5661,514.8385,514.9581,3371.0
2025-04-23 11:20:00,516.46,516.87,514.42,515.64,31481.0,514.7787,515.1873,512.7453,513.9613,31481.0
2025-04-23 11:25:00,515.1,515.83,513.93,514.44,9539.0,513.4231,514.1507,512.2569,512.7652,9539.0
2025-04-23 11:30:00,514.5,515.03,512.97,514.21,12642.0,512.825,513.3533,511.3,512.536,12642.0
2025-04-23 11:35:00,514.39,514.53,513.47,514.26,7038.0,512.7154,512.855,511.7984,512.5858,7038.0
2025-04-23 11:40:00,515.0,515.22,513.39,513.39,4068.0,513.3234,513.5427,511.7187,511.7187,4068.0
2025-04-23 11:45:00,513.92,513.96,511.78,512.07,9013.0,512.2469,512.2868,510.1139,510.403,9013.0
2025-04-23 11:50:00,512.42,512.65,511.7,512.09,2066.0,510.7518,510.9811,510.0342,510.4229,2066.0
2025-04-23 11:55:00,512.34,512.98,512.26,512.45,4440.0,510.6721,511.31,510.5923,510.7817,4440.0
2025-04-23 12:00:00,512.28,512.4,511.63,512.24,4759.0,510.6123,510.7319,509.9644,510.5724,4759.0
2025-04-23 12:05:00,512.33,512.44,510.87,510.96,20312.0,510.6621,510.7718,509.2069,509.2966,20312.0
2025-04-23 12:10:00,510.89,511.8,510.69,511.28,4820.0,509.2268,510.1338,509.0275,509.6155,4820.0
2025-04-23 12:15:00,510.88,510.97,509.59,509.59,3318.0,509.2168,509.3065,507.931,507.931,3318.0
2025-04-23 12:20:00,509.61,509.89,509.51,509.6,1390.0,507.951,508.2301,507.8513,507.941,1390.0
2025-04-23 12:25:00,509.54,510.11,508.97,510.1,14848.0,507.8812,508.4493,507.3131,508.4394,14848.0
2025-04-23 12:30:00,511.07,511.49,510.92,511.48,2039.0,509.4062,509.8248,509.2567,509.8149,2039.0
2025-04-23 12:35:00,511.65,512.34,511.65,512.16,3039.0,509.9843,510.6721,509.9843,510.4927,3039.0
2025-04-23 12:40:00,511.99,512.12,511.69,511.8,3224.0,510.3232,510.4528,510.0242,510.1338,3224.0
2025-04-23 12:45:00,511.71,511.93,510.41,510.76,7793.0,510.0441,510.2634,508.7484,509.0972,7793.0
2025-04-23 12:50:00,510.41,511.39,510.33,511.39,1842.0,508.7484,509.7252,508.6686,509.7252,1842.0
2025-04-23 12:55:00,511.13,512.35,510.97,512.18,2415.0,509.466,510.682,509.3065,510.5126,2415.0
2025-04-23 13:00:00,512.12,512.87,510.82,512.87,4403.0,510.4528,511.2004,509.157,511.2004,4403.0
2025-04-23 13:05:00,513.0,513.9,512.99,513.74,1209.0,511.3299,512.227,511.32,512.0675,1209.0
2025-04-23 13:10:00,513.54,513.54,513.14,513.24,2085.0,511.8682,511.8682,511.4695,511.5692,2085.0
2025-04-23 13:15:00,513.32,513.97,513.31,513.84,1100.0,511.6489,512.2968,511.6389,512.1672,1100.0
2025-04-23 13:20:00,513.64,513.99,513.35,513.6,18979.0,511.9678,512.3167,511.6788,511.928,18979.0
2025-04-23 13:25:00,513.5,513.78,512.67,512.67,1705.0,511.8283,512.1074,511.001,511.001,1705.0
2025-04-23 13:30:00,512.83,513.08,511.57,511.72,9267.0,511.1605,511.4097,509.9046,510.0541,9267.0
2025-04-23 13:35:00,511.89,511.93,510.75,511.15,3784.0,510.2235,510.2634,509.0873,509.486,3784.0
2025-04-23 13:40:00,511.37,511.61,510.8,511.61,3772.0,509.7052,509.9445,509.1371,509.9445,3772.0
2025-04-23 13:45:00,511.58,511.58,510.92,511.31,3422.0,509.9146,509.9146,509.2567,509.6454,3422.0
2025-04-23 13:50:00,511.25,512.37,511.25,512.31,3740.0,509.5856,510.702,509.5856,510.6422,3740.0
2025-04-23 13:55:00,512.7,512.93,512.33,512.35,2620.0,511.0309,511.2602,510.6621,510.682,2620.0
2025-04-23 14:00:00,512.34,512.8,511.26,512.14,5847.0,510.6721,511.1306,509.5956,510.4727,5847.0
2025-04-23 14:05:00,512.23,512.32,511.76,512.1,1746.0,510.5624,510.6521,510.094,510.4329,1746.0
2025-04-23 14:10:00,512.33,512.52,511.45,512.16,5651.0,510.6621,510.8515,509.785,510.4927,5651.0
2025-04-23 14:15:00,512.26,512.94,512.19,512.34,4178.0,510.5923,511.2701,510.5226,510.6721,4178.0
2025-04-23 14:20:00,512.41,513.07,511.84,512.14,1976.0,510.7419,511.3997,510.1737,510.4727,1976.0
2025-04-23 14:25:00,511.99,512.12,510.73,511.03,2483.0,510.3232,510.4528,509.0673,509.3663,2483.0
2025-04-23 14:30:00,511.05,512.05,511.05,511.42,5913.0,509.3863,510.383,509.3863,509.7551,5913.0
2025-04-23 14:35:00,511.52,511.55,510.88,511.27,2446.0,509.8548,509.8847,509.2168,509.6056,2446.0
2025-04-23 14:40:00,510.67,510.86,509.82,509.82,2990.0,509.0075,509.1969,508.1603,508.1603,2990.0
2025-04-23 14:45:00,509.83,510.62,509.59,510.27,3392.0,508.1703,508.9577,507.931,508.6088,3392.0
2025-04-23 14:50:00,510.01,510.01,509.2,509.2,3297.0,508.3497,508.3497,507.5423,507.5423,3297.0
2025-04-23 14:55:00,509.51,510.51,509.51,509.94,3492.0,507.8513,508.848,507.8513,508.2799,3492.0
2025-04-23 15:00:00,509.69,510.44,509.0,509.0,4783.0,508.0307,508.7783,507.343,507.343,4783.0
2025-04-23 15:05:00,509.26,509.88,509.23,509.24,3042.0,507.6021,508.2201,507.5722,507.5822,3042.0
2025-04-23 15:10:00,509.15,509.59,508.83,508.83,2129.0,507.4925,507.931,507.1735,507.1735,2129.0
2025-04-23 15:15:00,509.07,509.07,508.26,508.47,5145.0,507.4127,507.4127,506.6054,506.8147,5145.0
2025-04-23 15:20:00,508.46,508.65,507.73,507.85,9958.0,506.8047,506.9941,506.0771,506.1967,9958.0
2025-04-23 15:25:00,507.72,508.76,507.72,508.01,5937.0,506.0671,507.1037,506.0671,506.3562,5937.0
2025-04-23 15:30:00,508.29,509.16,508.29,508.42,5353.0,506.6353,507.5024,506.6353,506.7648,5353.0
2025-04-23 15:35:00,508.57,508.57,507.28,507.63,6587.0,506.9144,506.9144,505.6286,505.9774,6587.0
2025-04-23 15:40:00,507.53,508.31,507.52,508.03,3606.0,505.8777,506.6552,505.8678,506.3761,3606.0
2025-04-23 15:45:00,508.14,508.6,507.35,508.6,6004.0,506.4858,506.9443,505.6983,506.9443,6004.0
2025-04-23 15:50:00,508.73,510.23,508.31,510.03,19673.0,507.0738,508.569,506.6552,508.3696,19673.0
2025-04-23 15:55:00,510.01,510.05,508.95,509.0,79354.0,508.3497,508.3895,507.2931,507.343,79354.0
2025-04-24 09:30:00,510.0,510.27,508.47,509.26,14236.0,508.3397,508.6088,506.8147,507.6021,14236.0
2025-04-24 09:35:00,509.19,510.4,508.83,510.16,14641.0,507.5323,508.7384,507.1735,508.4992,14641.0
2025-04-24 09:40:00,510.13,511.54,510.13,511.54,10050.0,508.4693,509.8747,508.4693,509.8747,10050.0
2025-04-24 09:45:00,511.69,512.1,511.12,511.9,7557.0,510.0242,510.4329,509.4561,510.2335,7557.0
2025-04-24 09:50:00,512.02,512.47,511.87,512.17,11252.0,510.3531,510.8017,510.2036,510.5026,11252.0
2025-04-24 09:55:00,512.33,512.62,511.68,512.57,10494.0,510.6621,510.9512,510.0142,510.9013,10494.0
2025-04-24 10:00:00,512.23,513.32,512.13,513.21,12257.0,510.5624,511.6489,510.4628,511.5392,12257.0
2025-04-24 10:05:00,513.07,513.16,512.66,513.02,1367.0,511.3997,511.4894,510.991,511.3499,1367.0
2025-04-24 10:10:00,512.64,512.71,511.98,512.71,8830.0,510.9711,511.0409,510.3133,511.0409,8830.0
2025-04-24 10:15:00,512.4,513.03,512.1,513.03,4069.0,510.7319,511.3598,510.4329,511.3598,4069.0
2025-04-24 10:20:00,513.4,514.37,513.35,514.33,8324.0,511.7286,512.6955,511.6788,512.6556,8324.0
2025-04-24 10:25:00,514.35,515.0,514.16,514.99,1100.0,512.6755,513.3234,512.4862,513.3135,1100.0
2025-04-24 10:30:00,514.83,515.42,514.61,515.42,3148.0,513.154,513.7421,512.9347,513.7421,3148.0
2025-04-24 10:35:00,515.34,515.64,514.88,514.88,5313.0,513.6623,513.9613,513.2038,513.2038,5313.0
2025-04-24 10:40:00,515.44,515.53,514.61,515.15,5264.0,513.762,513.8517,512.9347,513.4729,5264.0
2025-04-24 10:45:00,515.38,515.38,514.14,514.88,5950.0,513.7022,513.7022,512.4662,513.2038,5950.0
2025-04-24 10:50:00,515.07,515.11,514.52,515.11,4871.0,513.3932,513.4331,512.845,513.4331,4871.0
2025-04-24 10:55:00,515.08,515.33,514.95,515.33,900.0,513.4032,513.6523,513.2736,513.6523,900.0
2025-04-24 11:00:00,515.35,515.98,515.28,515.98,2972.0,513.6723,514.3002,513.6025,514.3002,2972.0
2025-04-24 11:05:00,515.76,516.06,515.65,516.01,2422.0,514.0809,514.38,513.9713,514.3301,2422.0
2025-04-24 11:10:00,515.87,516.42,515.49,515.9,4749.0,514.1906,514.7388,513.8118,514.2205,4749.0
2025-04-24 11:15:00,516.26,516.43,516.08,516.2,1379.0,514.5793,514.7488,514.3999,514.5195,1379.0
2025-04-24 11:20:00,515.97,516.41,515.77,515.99,3743.0,514.2903,514.7288,514.0909,514.3102,3743.0
2025-04-24 11:25:00,515.84,516.03,515.25,515.53,2420.0,514.1607,514.3501,513.5726,513.8517,2420.0
2025-04-24 11:30:00,515.26,516.07,515.06,516.02,4517.0,513.5826,514.3899,513.3832,514.3401,4517.0
2025-04-24 11:35:00,515.81,516.11,515.58,515.9,30079.0,514.1308,514.4298,513.9015,514.2205,30079.0
2025-04-24 11:40:00,515.82,516.32,515.79,516.06,6202.0,514.1408,514.6391,514.1108,514.38,6202.0
2025-04-24 11:45:00,515.79,516.69,515.78,516.39,7851.0,514.1108,515.0079,514.1009,514.7089,7851.0
2025-04-24 11:50:00,516.12,516.81,515.83,516.78,1984.0,514.4398,515.1275,514.1507,515.0976,1984.0
2025-04-24 11:55:00,516.95,517.0,515.83,516.05,11580.0,515.2671,515.3169,514.1507,514.37,11580.0
2025-04-24 12:00:00,516.21,516.71,516.2,516.71,947.0,514.5295,515.0279,514.5195,515.0279,947.0
2025-04-24 12:05:00,516.36,516.54,516.36,516.5,529.0,514.679,514.8584,514.679,514.8185,529.0
2025-04-24 12:10:00,516.71,516.86,516.71,516.86,900.0,515.0279,515.1774,515.0279,515.1774,900.0
2025-04-24 12:15:00,517.4,517.71,517.4,517.4,1518.0,515.7156,516.0246,515.7156,515.7156,1518.0
2025-04-24 12:20:00,517.63,518.02,517.57,517.57,5199.0,515.9449,516.3336,515.8851,515.8851,5199.0
2025-04-24 12:25:00,517.43,518.54,517.43,518.09,25717.0,515.7455,516.8519,515.7455,516.4034,25717.0
2025-04-24 12:30:00,518.3,518.78,518.24,518.78,1125.0,516.6127,517.0911,516.5529,517.0911,1125.0
2025-04-24 12:35:00,518.63,519.17,518.6,519.09,1920.0,516.9416,517.4798,516.9117,517.4001,1920.0
2025-04-24 12:40:00,519.35,519.4,518.89,519.29,2388.0,517.6593,517.7091,517.2008,517.5995,2388.0
2025-04-24 12:45:00,518.91,519.25,518.57,519.12,3117.0,517.2207,517.5596,516.8818,517.43,3117.0
2025-04-24 12:50:00,519.13,519.27,519.1,519.1,400.0,517.44,517.5795,517.4101,517.4101,400.0
2025-04-24 12:55:00,519.3,519.93,519.05,519.42,17173.0,517.6094,518.2374,517.3602,517.729,17173.0
2025-04-24 13:00:00,519.37,519.55,519.09,519.25,1200.0,517.6792,517.8586,517.4001,517.5596,1200.0
2025-04-24 13:05:00,519.05,519.07,518.71,518.71,400.0,517.3602,517.3802,517.0213,517.0213,400.0
2025-04-24 13:10:00,518.78,519.25,518.78,519.25,1958.0,517.0911,517.5596,517.0911,517.5596,1958.0
2025-04-24 13:15:00,519.24,519.46,518.61,518.62,16106.0,517.5496,517.7689,516.9217,516.9316,16106.0
2025-04-24 13:20:00,518.41,519.24,518.41,518.95,1381.0,516.7223,517.5496,516.7223,517.2606,1381.0
2025-04-24 13:25:00,519.26,519.38,518.95,518.95,816.0,517.5696,517.6892,517.2606,517.2606,816.0
2025-04-24 13:30:00,519.08,519.6,519.05,519.17,7610.0,517.3901,517.9084,517.3602,517.4798,7610.0
2025-04-24 13:35:00,518.89,519.32,518.89,519.32,1232.0,517.2008,517.6294,517.2008,517.6294,1232.0
2025-04-24 13:40:00,519.26,519.26,518.69,518.96,2182.0,517.5696,517.5696,517.0014,517.2705,2182.0
2025-04-24 13:45:00,518.91,519.22,518.82,519.03,800.0,517.2207,517.5297,517.131,517.3403,800.0
2025-04-24 13:50:00,519.21,519.51,518.94,519.49,5824.0,517.5197,517.8187,517.2506,517.7988,5824.0
2025-04-24 13:55:00,519.44,519.44,519.15,519.39,900.0,517.749,517.749,517.4599,517.6991,900.0
2025-04-24 14:00:00,519.45,520.15,519.45,519.86,3100.0,517.7589,518.4567,517.7589,518.1676,3100.0
2025-04-24 14:05:00,519.96,520.59,519.66,519.66,1756.0,518.2673,518.8952,517.9683,517.9683,1756.0
2025-04-24 14:10:00,519.66,519.66,519.6,519.61,300.0,517.9683,517.9683,517.9084,517.9184,300.0
2025-04-24 14:15:00,519.8,519.8,518.97,519.51,2793.0,518.1078,518.1078,517.2805,517.8187,2793.0
2025-04-24 14:20:00,519.02,519.02,518.83,518.97,960.0,517.3303,517.3303,517.141,517.2805,960.0
2025-04-24 14:25:00,519.09,519.09,518.81,518.82,1058.0,517.4001,517.4001,517.121,517.131,1058.0
2025-04-24 14:30:00,518.86,519.46,518.86,519.36,2240.0,517.1709,517.7689,517.1709,517.6692,2240.0
2025-04-24 14:35:00,519.65,519.93,519.57,519.87,1754.0,517.9583,518.2374,517.8785,518.1776,1754.0
2025-04-24 14:40:00,520.19,520.19,519.73,519.92,3732.0,518.4965,518.4965,518.038,518.2274,3732.0
2025-04-24 14:45:00,520.06,520.15,519.87,520.07,2492.0,518.3669,518.4567,518.1776,518.3769,2492.0
2025-04-24 14:50:00,520.09,520.36,520.06,520.14,5907.0,518.3969,518.666,518.3669,518.4467,5907.0
2025-04-24 14:55:00,519.96,519.98,519.62,519.62,6233.0,518.2673,518.2872,517.9284,517.9284,6233.0
2025-04-24 15:00:00,519.53,519.53,518.99,519.01,4888.0,517.8387,517.8387,517.3004,517.3204,4888.0
2025-04-24 15:05:00,518.88,519.03,518.57,518.57,5914.0,517.1908,517.3403,516.8818,516.8818,5914.0
2025-04-24 15:10:00,518.42,518.43,517.95,518.42,3041.0,516.7323,516.7423,516.2638,516.7323,3041.0
2025-04-24 15:15:00,518.49,519.15,518.49,519.0,2347.0,516.8021,517.4599,516.8021,517.3104,2347.0
2025-04-24 15:20:00,519.02,519.29,518.78,518.78,1695.0,517.3303,517.5995,517.0911,517.0911,1695.0
2025-04-24 15:25:00,518.95,519.38,518.55,518.71,2662.0,517.2606,517.6892,516.8619,517.0213,2662.0
2025-04-24 15:30:00,518.49,518.98,518.42,518.89,2748.0,516.8021,517.2905,516.7323,517.2008,2748.0
2025-04-24 15:35:00,518.53,519.59,517.82,519.43,17166.0,516.8419,517.8985,516.1342,517.739,17166.0
2025-04-24 15:40:00,519.55,520.08,519.55,519.76,2004.0,517.8586,518.3869,517.8586,518.0679,2004.0
2025-04-24 15:45:00,519.9,520.66,519.89,520.45,5431.0,518.2075,518.965,518.1975,518.7557,5431.0
2025-04-24 15:50:00,520.42,520.57,519.3,520.25,18651.0,518.7258,518.8753,517.6094,518.5563,18651.0
2025-04-24 15:55:00,520.35,520.36,519.64,519.82,38415.0,518.656,518.666,517.9483,518.1277,38415.0
2025-04-25 09:30:00,516.58,517.34,515.94,516.92,20963.0,514.8983,515.6558,514.2604,515.2372,20963.0
2025-04-25 09:35:00,516.94,517.81,516.94,517.2,10379.0,515.2571,516.1243,515.2571,515.5163,10379.0
2025-04-25 09:40:00,517.29,517.3,516.15,516.55,8403.0,515.606,515.6159,514.4697,514.8684,8403.0
2025-04-25 09:45:00,516.64,516.64,516.01,516.44,1336.0,514.9581,514.9581,514.3301,514.7587,1336.0
2025-04-25 09:50:00,516.79,516.79,515.34,515.38,5148.0,515.1076,515.1076,513.6623,513.7022,5148.0
2025-04-25 09:55:00,515.72,515.72,514.97,515.32,3762.0,514.0411,514.0411,513.2935,513.6424,3762.0
2025-04-25 10:00:00,515.5,516.42,515.29,516.08,11861.0,513.8218,514.7388,513.6125,514.3999,11861.0
2025-04-25 10:05:00,515.54,517.12,515.54,517.12,5603.0,513.8617,515.4365,513.8617,515.4365,5603.0
2025-04-25 10:10:00,516.88,517.6,516.71,516.92,10207.0,515.1973,515.915,515.0279,515.2372,10207.0
2025-04-25 10:15:00,516.78,517.03,516.21,516.37,3413.0,515.0976,515.3468,514.5295,514.689,3413.0
2025-04-25 10:20:00,516.25,516.27,514.25,515.31,9236.0,514.5694,514.5893,512.5759,513.6324,9236.0
2025-04-25 10:25:00,515.28,515.28,513.82,514.37,2639.0,513.6025,513.6025,512.1473,512.6955,2639.0
2025-04-25 10:30:00,514.36,514.93,513.46,514.68,4650.0,512.6855,513.2536,511.7884,513.0045,4650.0
2025-04-25 10:35:00,514.71,515.11,514.62,514.74,1200.0,513.0344,513.4331,512.9447,513.0643,1200.0
2025-04-25 10:40:00,515.18,516.0,515.18,515.78,966.0,513.5028,514.3202,513.5028,514.1009,966.0
2025-04-25 10:45:00,515.89,516.23,515.7,516.23,1220.0,514.2105,514.5494,514.0211,514.5494,1220.0
2025-04-25 10:50:00,516.08,516.37,515.79,516.14,1624.0,514.3999,514.689,514.1108,514.4597,1624.0
2025-04-25 10:55:00,516.03,516.26,515.52,516.26,5592.0,514.3501,514.5793,513.8417,514.5793,5592.0
2025-04-25 11:00:00,516.16,516.6,516.16,516.6,822.0,514.4796,514.9182,514.4796,514.9182,822.0
2025-04-25 11:05:00,516.47,516.52,516.34,516.51,800.0,514.7886,514.8385,514.6591,514.8285,800.0
2025-04-25 11:10:00,516.6,516.7,516.23,516.5,2200.0,514.9182,515.0179,514.5494,514.8185,2200.0
2025-04-25 11:15:00,516.64,516.69,515.8,516.2,4605.0,514.9581,515.0079,514.1208,514.5195,4605.0
2025-04-25 11:20:00,516.27,516.68,516.27,516.5,1266.0,514.5893,514.998,514.5893,514.8185,1266.0
2025-04-25 11:25:00,516.43,516.43,515.55,515.56,4448.0,514.7488,514.7488,513.8716,513.8816,4448.0
2025-04-25 11:30:00,515.57,516.07,515.45,515.78,4414.0,513.8916,514.3899,513.772,514.1009,4414.0
2025-04-25 11:35:00,515.67,515.67,514.97,515.45,2656.0,513.9912,513.9912,513.2935,513.772,2656.0
2025-04-25 11:40:00,515.4,516.05,515.17,515.17,2100.0,513.7221,514.37,513.4929,513.4929,2100.0
2025-04-25 11:45:00,515.33,515.5,515.33,515.41,1937.0,513.6523,513.8218,513.6523,513.7321,1937.0
2025-04-25 11:50:00,515.65,515.76,515.42,515.73,3033.0,513.9713,514.0809,513.7421,514.051,3033.0
2025-04-25 11:55:00,515.58,516.0,515.58,515.79,3322.0,513.9015,514.3202,513.9015,514.1108,3322.0
2025-04-25 12:00:00,515.66,516.22,515.66,516.06,3021.0,513.9813,514.5395,513.9813,514.38,3021.0
2025-04-25 12:05:00,516.2,516.48,515.97,516.42,6269.0,514.5195,514.7986,514.2903,514.7388,6269.0
2025-04-25 12:10:00,516.56,516.63,516.43,516.6,400.0,514.8783,514.9481,514.7488,514.9182,400.0
2025-04-25 12:15:00,516.57,516.72,516.45,516.6,3945.0,514.8883,515.0378,514.7687,514.9182,3945.0
2025-04-25 12:20:00,516.6,517.2,516.41,517.12,3510.0,514.9182,515.5163,514.7288,515.4365,3510.0
2025-04-25 12:25:00,517.18,517.28,516.86,516.87,2300.0,515.4963,515.596,515.1774,515.1873,2300.0
2025-04-25 12:30:00,516.89,517.2,516.87,517.11,5759.0,515.2073,515.5163,515.1873,515.4266,5759.0
2025-04-25 12:35:00,517.31,517.44,517.04,517.19,1384.0,515.6259,515.7555,515.3568,515.5063,1384.0
2025-04-25 12:40:00,517.13,517.44,517.09,517.44,659.0,515.4465,515.7555,515.4066,515.7555,659.0
2025-04-25 12:45:00,517.34,517.35,516.6,516.78,7839.0,515.6558,515.6658,514.9182,515.0976,7839.0
2025-04-25 12:50:00,516.78,516.99,516.63,516.87,882.0,515.0976,515.3069,514.9481,515.1873,882.0
2025-04-25 12:55:00,516.96,517.0,516.6,516.61,1262.0,515.277,515.3169,514.9182,514.9282,1262.0
2025-04-25 13:00:00,516.6,517.28,516.58,516.96,1974.0,514.9182,515.596,514.8983,515.277,1974.0
2025-04-25 13:05:00,517.13,517.81,517.13,517.77,1630.0,515.4465,516.1243,515.4465,516.0844,1630.0
2025-04-25 13:10:00,517.62,517.82,517.5,517.82,2813.0,515.9349,516.1342,515.8153,516.1342,2813.0
2025-04-25 13:15:00,517.75,518.07,517.55,517.92,8191.0,516.0645,516.3834,515.8651,516.2339,8191.0
2025-04-25 13:20:00,518.19,518.19,517.83,518.0,800.0,516.503,516.503,516.1442,516.3137,800.0
2025-04-25 13:25:00,517.8,518.17,517.8,518.17,600.0,516.1143,516.4831,516.1143,516.4831,600.0
2025-04-25 13:30:00,518.52,519.06,517.95,518.65,16435.0,516.832,517.3702,516.2638,516.9615,16435.0
2025-04-25 13:35:00,518.9,518.96,517.2,517.4,20338.0,517.2107,517.2705,515.5163,515.7156,20338.0
2025-04-25 13:40:00,517.27,518.02,516.87,516.97,5495.0,515.586,516.3336,515.1873,515.287,5495.0
2025-04-25 13:45:00,517.13,517.13,516.23,516.69,9958.0,515.4465,515.4465,514.5494,515.0079,9958.0
2025-04-25 13:50:00,516.6,516.6,515.31,515.31,2818.0,514.9182,514.9182,513.6324,513.6324,2818.0
2025-04-25 13:55:00,515.5,515.6,514.39,515.18,11696.0,513.8218,513.9215,512.7154,513.5028,11696.0
2025-04-25 14:00:00,515.09,516.1,515.05,515.71,5234.0,513.4131,514.4198,513.3733,514.0311,5234.0
2025-04-25 14:05:00,516.02,516.56,515.97,516.56,1161.0,514.3401,514.8783,514.2903,514.8783,1161.0
2025-04-25 14:10:00,516.86,516.86,516.24,516.55,1189.0,515.1774,515.1774,514.5594,514.8684,1189.0
2025-04-25 14:15:00,516.19,516.36,516.19,516.34,2657.0,514.5095,514.679,514.5095,514.6591,2657.0
2025-04-25 14:20:00,516.29,517.16,516.22,517.08,7113.0,514.6092,515.4764,514.5395,515.3967,7113.0
2025-04-25 14:25:00,517.15,517.3,516.47,517.24,20808.0,515.4664,515.6159,514.7886,515.5561,20808.0
2025-04-25 14:30:00,517.32,517.38,516.94,517.12,5141.0,515.6359,515.6957,515.2571,515.4365,5141.0
2025-04-25 14:35:00,517.32,517.86,517.25,517.82,2619.0,515.6359,516.1741,515.5661,516.1342,2619.0
2025-04-25 14:40:00,517.88,518.17,517.85,518.17,2267.0,516.194,516.4831,516.1641,516.4831,2267.0
2025-04-25 14:45:00,517.86,518.11,517.65,517.67,4180.0,516.1741,516.4233,515.9648,515.9847,4180.0
2025-04-25 14:50:00,517.43,517.65,516.66,517.56,6748.0,515.7455,515.9648,514.978,515.8751,6748.0
2025-04-25 14:55:00,517.53,517.53,516.82,517.04,9613.0,515.8452,515.8452,515.1375,515.3568,9613.0
2025-04-25 15:00:00,516.9,517.69,516.9,517.61,2025.0,515.2172,516.0047,515.2172,515.9249,2025.0
2025-04-25 15:05:00,517.5,517.52,517.2,517.2,1170.0,515.8153,515.8352,515.5163,515.5163,1170.0
2025-04-25 15:10:00,517.43,517.44,516.87,516.87,1602.0,515.7455,515.7555,515.1873,515.1873,1602.0
2025-04-25 15:15:00,517.05,517.33,517.05,517.11,1072.0,515.3667,515.6458,515.3667,515.4266,1072.0
2025-04-25 15:20:00,517.12,517.84,517.12,517.68,1310.0,515.4365,516.1542,515.4365,515.9947,1310.0
2025-04-25 15:25:00,517.63,517.63,517.06,517.11,1895.0,515.9449,515.9449,515.3767,515.4266,1895.0
2025-04-25 15:30:00,516.98,517.18,516.56,517.11,5511.0,515.297,515.4963,514.8783,515.4266,5511.0
2025-04-25 15:35:00,516.7,517.41,516.12,516.73,11170.0,515.0179,515.7256,514.4398,515.0478,11170.0
2025-04-25 15:40:00,516.93,517.37,516.6,517.27,2744.0,515.2471,515.6857,514.9182,515.586,2744.0
2025-04-25 15:45:00,517.22,517.36,516.64,516.99,4524.0,515.5362,515.6757,514.9581,515.3069,4524.0
2025-04-25 15:50:00,517.03,517.88,516.75,517.5,12421.0,515.3468,516.194,515.0677,515.8153,12421.0
2025-04-25 15:55:00,517.54,517.9,517.22,517.54,32632.0,515.8552,516.214,515.5362,515.8552,32632.0
2025-04-28 09:30:00,518.1,520.89,518.1,520.15,15464.0,516.4133,519.1942,516.4133,518.4567,15464.0
2025-04-28 09:35:00,520.19,521.28,520.11,520.78,38916.0,518.4965,519.583,518.4168,519.0846,38916.0
2025-04-28 09:40:00,521.43,522.4,521.43,521.81,8612.0,519.7325,520.6993,519.7325,520.1113,8612.0
2025-04-28 09:45:00,521.67,522.16,521.12,521.39,21811.0,519.9717,520.4601,519.4235,519.6926,21811.0
2025-04-28 09:50:00,521.38,521.46,520.47,520.47,2100.0,519.6827,519.7624,518.7756,518.7756,2100.0
2025-04-28 09:55:00,520.02,520.43,519.65,519.65,4292.0,518.3271,518.7357,517.9583,517.9583,4292.0
2025-04-28 10:00:00,519.21,520.48,519.06,520.48,2985.0,517.5197,518.7856,517.3702,518.7856,2985.0
2025-04-28 10:05:00,520.96,521.2,520.48,520.88,2806.0,519.264,519.5032,518.7856,519.1843,2806.0
2025-04-28 10:10:00,520.8,521.29,520.73,520.98,1200.0,519.1045,519.5929,519.0348,519.284,1200.0
2025-04-28 10:15:00,521.26,521.53,521.01,521.48,3269.0,519.563,519.8322,519.3139,519.7823,3269.0
2025-04-28 10:20:00,521.64,522.17,521.44,521.77,2093.0,519.9418,520.4701,519.7425,520.0714,2093.0
2025-04-28 10:25:00,522.13,522.13,521.35,521.38,3786.0,520.4302,520.4302,519.6527,519.6827,3786.0
2025-04-28 10:30:00,521.36,521.43,520.34,520.94,4956.0,519.6627,519.7325,518.646,519.2441,4956.0
2025-04-28 10:35:00,520.96,521.53,520.65,521.45,3697.0,519.264,519.8322,518.955,519.7524,3697.0
2025-04-28 10:40:00,521.51,521.54,520.3,521.27,3789.0,519.8122,519.8421,518.6062,519.573,3789.0
2025-04-28 10:45:00,521.59,521.75,521.45,521.46,5861.0,519.892,520.0514,519.7524,519.7624,5861.0
2025-04-28 10:50:00,521.55,521.65,520.58,520.89,13540.0,519.8521,519.9518,518.8853,519.1942,13540.0
2025-04-28 10:55:00,520.84,520.95,520.24,520.45,7485.0,519.1444,519.2541,518.5464,518.7557,7485.0
2025-04-28 11:00:00,520.74,520.89,520.09,520.15,9394.0,519.0447,519.1942,518.3969,518.4567,9394.0
2025-04-28 11:05:00,520.18,520.19,519.03,519.03,3124.0,518.4866,518.4965,517.3403,517.3403,3124.0
2025-04-28 11:10:00,518.85,519.54,518.74,519.45,4348.0,517.1609,517.8486,517.0512,517.7589,4348.0
2025-04-28 11:15:00,519.19,519.2,518.71,518.93,6726.0,517.4998,517.5097,517.0213,517.2406,6726.0
2025-04-28 11:20:00,518.79,518.81,517.43,517.43,12711.0,517.1011,517.121,515.7455,515.7455,12711.0
2025-04-28 11:25:00,517.33,517.35,516.63,516.63,11782.0,515.6458,515.6658,514.9481,514.9481,11782.0
2025-04-28 11:30:00,516.37,517.14,516.37,516.47,5535.0,514.689,515.4565,514.689,514.7886,5535.0
2025-04-28 11:35:00,516.49,517.49,516.29,517.25,11764.0,514.8086,515.8053,514.6092,515.5661,11764.0
2025-04-28 11:40:00,517.55,517.83,517.15,517.16,7285.0,515.8651,516.1442,515.4664,515.4764,7285.0
2025-04-28 11:45:00,517.41,517.41,516.9,517.13,13331.0,515.7256,515.7256,515.2172,515.4465,13331.0
2025-04-28 11:50:00,517.14,517.79,516.75,517.08,3231.0,515.4565,516.1043,515.0677,515.3967,3231.0
2025-04-28 11:55:00,517.02,517.42,516.62,517.02,4199.0,515.3368,515.7355,514.9381,515.3368,4199.0
2025-04-28 12:00:00,516.98,517.15,515.99,515.99,1097.0,515.297,515.4664,514.3102,514.3102,1097.0
2025-04-28 12:05:00,516.04,516.11,515.64,515.64,1359.0,514.36,514.4298,513.9613,513.9613,1359.0
2025-04-28 12:10:00,515.77,515.78,515.36,515.46,2462.0,514.0909,514.1009,513.6822,513.7819,2462.0
2025-04-28 12:15:00,515.69,516.38,515.69,516.25,7358.0,514.0112,514.6989,514.0112,514.5694,7358.0
2025-04-28 12:20:00,515.98,516.03,515.51,515.9,3302.0,514.3002,514.3501,513.8318,514.2205,3302.0
2025-04-28 12:25:00,515.85,515.85,515.05,515.27,3872.0,514.1707,514.1707,513.3733,513.5925,3872.0
2025-04-28 12:30:00,515.37,515.87,515.37,515.59,2414.0,513.6922,514.1906,513.6922,513.9115,2414.0
2025-04-28 12:35:00,515.59,516.05,515.56,515.94,4142.0,513.9115,514.37,513.8816,514.2604,4142.0
2025-04-28 12:40:00,515.78,516.26,515.77,516.26,3722.0,514.1009,514.5793,514.0909,514.5793,3722.0
2025-04-28 12:45:00,516.17,516.7,516.14,516.6,3218.0,514.4896,515.0179,514.4597,514.9182,3218.0
2025-04-28 12:50:00,516.56,516.56,515.84,516.33,1888.0,514.8783,514.8783,514.1607,514.6491,1888.0
2025-04-28 12:55:00,515.91,515.93,515.38,515.58,13609.0,514.2305,514.2504,513.7022,513.9015,13609.0
2025-04-28 13:00:00,515.75,515.87,515.27,515.36,1871.0,514.071,514.1906,513.5925,513.6822,1871.0
2025-04-28 13:05:00,515.4,515.64,514.96,514.99,3341.0,513.7221,513.9613,513.2836,513.3135,3341.0
2025-04-28 13:10:00,514.7,514.76,514.53,514.76,1200.0,513.0244,513.0842,512.855,513.0842,1200.0
2025-04-28 13:15:00,514.25,514.94,514.25,514.83,1756.0,512.5759,513.2636,512.5759,513.154,1756.0
2025-04-28 13:20:00,514.85,515.0,514.48,515.0,967.0,513.1739,513.3234,512.8051,513.3234,967.0
2025-04-28 13:25:00,514.92,515.37,514.21,514.22,1832.0,513.2437,513.6922,512.536,512.546,1832.0
2025-04-28 13:30:00,514.43,514.55,514.06,514.55,2690.0,512.7553,512.8749,512.3865,512.8749,2690.0
2025-04-28 13:35:00,514.36,514.91,514.36,514.91,600.0,512.6855,513.2337,512.6855,513.2337,600.0
2025-04-28 13:40:00,514.98,515.04,514.29,514.89,2278.0,513.3035,513.3633,512.6157,513.2138,2278.0
2025-04-28 13:45:00,514.88,515.04,514.79,514.79,1076.0,513.2038,513.3633,513.1141,513.1141,1076.0
2025-04-28 13:50:00,515.12,515.28,515.12,515.28,1265.0,513.443,513.6025,513.443,513.6025,1265.0
2025-04-28 13:55:00,515.41,516.07,515.41,516.07,1598.0,513.7321,514.3899,513.7321,514.3899,1598.0
2025-04-28 14:00:00,515.86,516.15,515.84,515.99,1385.0,514.1806,514.4697,514.1607,514.3102,1385.0
2025-04-28 14:05:00,516.11,516.32,516.06,516.09,1275.0,514.4298,514.6391,514.38,514.4099,1275.0
2025-04-28 14:10:00,516.11,516.12,515.78,515.95,4882.0,514.4298,514.4398,514.1009,514.2703,4882.0
2025-04-28 14:15:00,515.84,515.99,515.78,515.86,2648.0,514.1607,514.3102,514.1009,514.1806,2648.0
2025-04-28 14:20:00,516.04,516.75,515.93,516.75,2114.0,514.36,515.0677,514.2504,515.0677,2114.0
2025-04-28 14:25:00,516.65,517.0,516.65,516.71,4464.0,514.9681,515.3169,514.9681,515.0279,4464.0
2025-04-28 14:30:00,516.84,517.06,516.73,516.73,2314.0,515.1574,515.3767,515.0478,515.0478,2314.0
2025-04-28 14:35:00,516.91,516.91,516.77,516.78,1408.0,515.2272,515.2272,515.0877,515.0976,1408.0
2025-04-28 14:40:00,516.94,517.01,516.89,517.01,1640.0,515.2571,515.3269,515.2073,515.3269,1640.0
2025-04-28 14:45:00,517.11,517.46,517.11,517.34,1392.0,515.4266,515.7754,515.4266,515.6558,1392.0
2025-04-28 14:50:00,517.26,517.66,517.26,517.65,2673.0,515.5761,515.9748,515.5761,515.9648,2673.0
2025-04-28 14:55:00,517.33,517.48,517.19,517.19,2664.0,515.6458,515.7953,515.5063,515.5063,2664.0
2025-04-28 15:00:00,517.27,517.92,517.16,517.92,5977.0,515.586,516.2339,515.4764,516.2339,5977.0
2025-04-28 15:05:00,517.82,518.25,517.62,518.19,6702.0,516.1342,516.5628,515.9349,516.503,6702.0
2025-04-28 15:10:00,518.1,518.17,517.78,517.9,3994.0,516.4133,516.4831,516.0944,516.214,3994.0
2025-04-28 15:15:00,518.0,518.21,518.0,518.18,800.0,516.3137,516.523,516.3137,516.4931,800.0
2025-04-28 15:20:00,518.07,518.72,518.06,518.63,8338.0,516.3834,517.0313,516.3735,516.9416,8338.0
2025-04-28 15:25:00,518.44,518.7,518.43,518.65,8421.0,516.7522,517.0114,516.7423,516.9615,8421.0
2025-04-28 15:30:00,518.67,518.72,518.33,518.68,2662.0,516.9815,517.0313,516.6426,516.9914,2662.0
2025-04-28 15:35:00,518.56,518.76,517.43,518.54,19690.0,516.8718,517.0712,515.7455,516.8519,19690.0
2025-04-28 15:40:00,518.63,519.22,518.63,519.13,2382.0,516.9416,517.5297,516.9416,517.44,2382.0
2025-04-28 15:45:00,519.32,519.49,519.19,519.43,6407.0,517.6294,517.7988,517.4998,517.739,6407.0
2025-04-28 15:50:00,519.43,520.54,519.23,520.15,23253.0,517.739,518.8454,517.5397,518.4567,23253.0
2025-04-28 15:55:00,520.16,520.26,519.31,519.56,53701.0,518.4666,518.5663,517.6194,517.8686,53701.0
2025-04-29 09:30:00,517.51,519.49,517.51,518.64,8953.0,515.8253,517.7988,515.8253,516.9516,8953.0
2025-04-29 09:35:00,518.93,519.01,518.1,518.32,3902.0,517.2406,517.3204,516.4133,516.6326,3902.0
2025-04-29 09:40:00,518.79,519.36,518.44,518.62,3166.0,517.1011,517.6692,516.7522,516.9316,3166.0
2025-04-29 09:45:00,518.73,518.83,518.41,518.69,5474.0,517.0413,517.141,516.7223,517.0014,5474.0
2025-04-29 09:50:00,518.89,519.42,518.45,518.45,11036.0,517.2008,517.729,516.7622,516.7622,11036.0
2025-04-29 09:55:00,518.32,519.06,518.02,518.02,2478.0,516.6326,517.3702,516.3336,516.3336,2478.0
2025-04-29 10:00:00,517.91,518.74,517.58,518.41,6093.0,516.2239,517.0512,515.895,516.7223,6093.0
2025-04-29 10:05:00,518.49,519.46,518.42,518.78,8361.0,516.8021,517.7689,516.7323,517.0911,8361.0
2025-04-29 10:10:00,518.93,518.93,517.92,517.93,4504.0,517.2406,517.2406,516.2339,516.2439,4504.0
2025-04-29 10:15:00,518.03,518.2,517.5,517.61,12902.0,516.3436,516.513,515.8153,515.9249,12902.0
2025-04-29 10:20:00,517.51,517.64,516.57,516.57,3460.0,515.8253,515.9548,514.8883,514.8883,3460.0
2025-04-29 10:25:00,516.26,516.4,515.5,515.5,1377.0,514.5793,514.7189,513.8218,513.8218,1377.0
2025-04-29 10:30:00,515.91,516.68,515.9,516.68,5022.0,514.2305,514.998,514.2205,514.998,5022.0
2025-04-29 10:35:00,516.97,518.03,516.93,518.02,3150.0,515.287,516.3436,515.2471,516.3336,3150.0
2025-04-29 10:40:00,518.07,518.23,517.91,518.11,5633.0,516.3834,516.5429,516.2239,516.4233,5633.0
2025-04-29 10:45:00,518.24,519.05,518.23,518.99,3981.0,516.5529,517.3602,516.5429,517.3004,3981.0
2025-04-29 10:50:00,518.76,519.42,518.4,519.09,5205.0,517.0712,517.729,516.7124,517.4001,5205.0
2025-04-29 10:55:00,519.16,519.84,519.16,519.73,6831.0,517.4699,518.1477,517.4699,518.038,6831.0
2025-04-29 11:00:00,519.82,519.87,519.09,519.09,6524.0,518.1277,518.1776,517.4001,517.4001,6524.0
2025-04-29 11:05:00,519.14,519.78,518.91,519.69,4087.0,517.4499,518.0879,517.2207,517.9982,4087.0
2025-04-29 11:10:00,519.67,519.67,519.16,519.53,4162.0,517.9782,517.9782,517.4699,517.8387,4162.0
2025-04-29 11:15:00,519.72,519.72,518.77,518.79,4220.0,518.0281,518.0281,517.0811,517.1011,4220.0
2025-04-29 11:20:00,518.95,519.21,518.56,518.8,2719.0,517.2606,517.5197,516.8718,517.1111,2719.0
2025-04-29 11:25:00,519.02,519.77,518.84,519.62,4875.0,517.3303,518.0779,517.1509,517.9284,4875.0
2025-04-29 11:30:00,519.6,519.63,518.74,518.91,5341.0,517.9084,517.9383,517.0512,517.2207,5341.0
2025-04-29 11:35:00,518.66,519.38,518.61,518.86,3534.0,516.9715,517.6892,516.9217,517.1709,3534.0
2025-04-29 11:40:00,519.07,519.79,519.07,519.7,2388.0,517.3802,518.0978,517.3802,518.0081,2388.0
2025-04-29 11:45:00,519.83,519.84,519.29,519.52,4394.0,518.1377,518.1477,517.5995,517.8287,4394.0
2025-04-29 11:50:00,519.77,519.85,519.23,519.27,4757.0,518.0779,518.1576,517.5397,517.5795,4757.0
2025-04-29 11:55:00,519.39,519.4,519.01,519.07,5859.0,517.6991,517.7091,517.3204,517.3802,5859.0
2025-04-29 12:00:00,519.08,520.19,519.08,520.19,6709.0,517.3901,518.4965,517.3901,518.4965,6709.0
2025-04-29 12:05:00,520.22,520.79,520.04,520.78,5628.0,518.5264,519.0946,518.347,519.0846,5628.0
2025-04-29 12:10:00,520.88,521.18,520.65,521.12,5711.0,519.1843,519.4833,518.955,519.4235,5711.0
2025-04-29 12:15:00,521.11,521.26,520.93,521.04,7487.0,519.4135,519.563,519.2341,519.3438,7487.0
2025-04-29 12:20:00,520.94,521.2,520.84,521.02,6355.0,519.2441,519.5032,519.1444,519.3238,6355.0
2025-04-29 12:25:00,520.8,520.99,520.52,520.9,5876.0,519.1045,519.2939,518.8255,519.2042,5876.0
2025-04-29 12:30:00,520.89,521.34,520.66,521.34,1800.0,519.1942,519.6428,518.965,519.6428,1800.0
2025-04-29 12:35:00,521.32,521.32,520.85,520.98,1989.0,519.6228,519.6228,519.1544,519.284,1989.0
2025-04-29 12:40:00,521.13,521.46,521.0,521.29,2251.0,519.4335,519.7624,519.3039,519.5929,2251.0
2025-04-29 12:45:00,521.23,521.23,519.78,519.79,4186.0,519.5331,519.5331,518.0879,518.0978,4186.0
2025-04-29 12:50:00,520.1,520.42,520.06,520.11,1440.0,518.4068,518.7258,518.3669,518.4168,1440.0
2025-04-29 12:55:00,519.86,519.86,519.18,519.58,4143.0,518.1676,518.1676,517.4898,517.8885,4143.0
2025-04-29 13:00:00,519.7,519.88,519.4,519.88,4699.0,518.0081,518.1875,517.7091,518.1875,4699.0
2025-04-29 13:05:00,519.83,520.15,519.7,520.07,2034.0,518.1377,518.4567,518.0081,518.3769,2034.0
2025-04-29 13:10:00,519.82,520.16,519.63,520.15,2299.0,518.1277,518.4666,517.9383,518.4567,2299.0
2025-04-29 13:15:00,520.24,521.19,520.19,521.12,2691.0,518.5464,519.4933,518.4965,519.4235,2691.0
2025-04-29 13:20:00,521.01,521.55,521.01,521.55,2394.0,519.3139,519.8521,519.3139,519.8521,2394.0
2025-04-29 13:25:00,521.67,521.86,521.29,521.74,2605.0,519.9717,520.1611,519.5929,520.0415,2605.0
2025-04-29 13:30:00,521.91,522.07,521.76,521.76,2135.0,520.2109,520.3704,520.0614,520.0614,2135.0
2025-04-29 13:35:00,522.02,522.43,521.97,522.43,1874.0,520.3206,520.7292,520.2707,520.7292,1874.0
2025-04-29 13:40:00,522.52,522.83,522.52,522.77,2380.0,520.8189,521.1279,520.8189,521.0681,2380.0
2025-04-29 13:45:00,522.79,523.52,522.62,523.52,4732.0,521.0881,521.8157,520.9186,521.8157,4732.0
2025-04-29 13:50:00,523.5,523.9,523.32,523.62,13716.0,521.7958,522.1944,521.6163,521.9154,13716.0
2025-04-29 13:55:00,523.68,523.99,523.55,523.55,4022.0,521.9752,522.2842,521.8456,521.8456,4022.0
2025-04-29 14:00:00,523.63,524.15,523.62,524.15,2292.0,521.9253,522.4436,521.9154,522.4436,2292.0
2025-04-29 14:05:00,524.29,524.43,523.84,524.05,4863.0,522.5832,522.7227,522.1346,522.344,4863.0
2025-04-29 14:10:00,523.89,523.94,523.62,523.72,8345.0,522.1845,522.2343,521.9154,522.015,8345.0
2025-04-29 14:15:00,523.81,524.12,523.63,523.63,8249.0,522.1047,522.4137,521.9253,521.9253,8249.0
2025-04-29 14:20:00,523.86,523.87,523.21,523.52,2454.0,522.1546,522.1645,521.5067,521.8157,2454.0
2025-04-29 14:25:00,523.28,523.63,523.15,523.53,6913.0,521.5765,521.9253,521.4469,521.8257,6913.0
2025-04-29 14:30:00,523.58,523.64,523.3,523.64,1584.0,521.8755,521.9353,521.5964,521.9353,1584.0
2025-04-29 14:35:00,523.56,523.81,523.56,523.64,3487.0,521.8556,522.1047,521.8556,521.9353,3487.0
2025-04-29 14:40:00,523.5,523.71,523.33,523.71,3485.0,521.7958,522.0051,521.6263,522.0051,3485.0
2025-04-29 14:45:00,523.64,523.64,523.3,523.37,2634.0,521.9353,521.9353,521.5964,521.6662,2634.0
2025-04-29 14:50:00,523.37,523.6,523.12,523.54,4526.0,521.6662,521.8954,521.417,521.8356,4526.0
2025-04-29 14:55:00,523.66,523.71,523.07,523.24,4380.0,521.9552,522.0051,521.3671,521.5366,4380.0
2025-04-29 15:00:00,523.24,523.65,523.01,523.01,5195.0,521.5366,521.9453,521.3073,521.3073,5195.0
2025-04-29 15:05:00,523.03,523.83,522.99,523.37,15884.0,521.3273,522.1247,521.2874,521.6662,15884.0
2025-04-29 15:10:00,523.67,523.78,523.43,523.72,13854.0,521.9652,522.0748,521.726,522.015,13854.0
2025-04-29 15:15:00,523.55,523.66,523.34,523.5,3496.0,521.8456,521.9552,521.6363,521.7958,3496.0
2025-04-29 15:20:00,523.41,523.8,523.32,523.8,3312.0,521.706,522.0948,521.6163,522.0948,3312.0
2025-04-29 15:25:00,523.82,523.86,523.24,523.39,6188.0,522.1147,522.1546,521.5366,521.6861,6188.0
2025-04-29 15:30:00,523.42,523.5,522.84,522.95,10944.0,521.716,521.7958,521.1379,521.2475,10944.0
2025-04-29 15:35:00,522.84,523.0,522.44,522.61,11197.0,521.1379,521.2974,520.7392,520.9086,11197.0
2025-04-29 15:40:00,522.42,522.57,522.01,522.31,9554.0,520.7193,520.8688,520.3106,520.6096,9554.0
2025-04-29 15:45:00,522.2,522.51,521.83,522.34,13920.0,520.5,520.809,520.1312,520.6395,13920.0
2025-04-29 15:50:00,522.32,523.06,522.03,522.59,25129.0,520.6196,521.3572,520.3305,520.8887,25129.0
2025-04-29 15:55:00,522.34,522.46,521.72,521.91,81136.0,520.6395,520.7591,520.0215,520.2109,81136.0
2025-04-30 09:30:00,515.1,515.1,512.83,513.69,9558.0,513.4231,513.4231,511.1605,512.0177,9558.0
2025-04-30 09:35:00,513.69,513.75,511.0,511.0,6223.0,512.0177,512.0775,509.3364,509.3364,6223.0
2025-04-30 09:40:00,511.4,511.5,509.95,510.79,7738.0,509.7351,509.8348,508.2899,509.1271,7738.0
2025-04-30 09:45:00,510.88,511.87,510.87,511.87,5285.0,509.2168,510.2036,509.2069,510.2036,5285.0
2025-04-30 09:50:00,511.53,511.53,510.41,510.66,3200.0,509.8647,509.8647,508.7484,508.9976,3200.0
2025-04-30 09:55:00,510.37,510.37,509.19,509.46,4995.0,508.7085,508.7085,507.5323,507.8015,4995.0
2025-04-30 10:00:00,509.66,511.29,509.55,510.31,7037.0,508.0008,509.6255,507.8912,508.6487,7037.0
2025-04-30 10:05:00,510.29,510.89,509.68,510.64,9721.0,508.6288,509.2268,508.0207,508.9776,9721.0
2025-04-30 10:10:00,510.41,511.85,510.34,511.72,10515.0,508.7484,510.1837,508.6786,510.0541,10515.0
2025-04-30 10:15:00,511.69,511.69,511.08,511.56,6172.0,510.0242,510.0242,509.4162,509.8946,6172.0
2025-04-30 10:20:00,511.5,512.26,511.34,512.22,5399.0,509.8348,510.5923,509.6753,510.5525,5399.0
2025-04-30 10:25:00,512.17,512.74,512.04,512.74,1991.0,510.5026,511.0708,510.3731,511.0708,1991.0
2025-04-30 10:30:00,512.64,513.48,512.64,513.1,10805.0,510.9711,511.8084,510.9711,511.4296,10805.0
2025-04-30 10:35:00,513.01,513.01,512.22,512.69,22215.0,511.3399,511.3399,510.5525,511.0209,22215.0
2025-04-30 10:40:00,512.69,512.91,511.76,512.91,10390.0,511.0209,511.2402,510.094,511.2402,10390.0
2025-04-30 10:45:00,512.72,512.72,512.1,512.47,4020.0,511.0508,511.0508,510.4329,510.8017,4020.0
2025-04-30 10:50:00,512.27,513.25,511.85,512.57,13028.0,510.6023,511.5791,510.1837,510.9013,13028.0
2025-04-30 10:55:00,512.52,513.51,512.39,512.77,10653.0,510.8515,511.8383,510.7219,511.1007,10653.0
2025-04-30 11:00:00,513.21,513.77,513.21,513.77,3050.0,511.5392,512.0974,511.5392,512.0974,3050.0
2025-04-30 11:05:00,513.68,514.79,513.68,514.79,2100.0,512.0077,513.1141,512.0077,513.1141,2100.0
2025-04-30 11:10:00,514.66,515.69,514.66,515.39,3325.0,512.9845,514.0112,512.9845,513.7122,3325.0
2025-04-30 11:15:00,515.29,516.19,515.19,515.96,1846.0,513.6125,514.5095,513.5128,514.2803,1846.0
2025-04-30 11:20:00,515.9,516.61,515.81,516.0,3825.0,514.2205,514.9282,514.1308,514.3202,3825.0
2025-04-30 11:25:00,515.98,516.09,515.22,515.73,4492.0,514.3002,514.4099,513.5427,514.051,4492.0
2025-04-30 11:30:00,515.7,516.43,515.7,516.4,4087.0,514.0211,514.7488,514.0211,514.7189,4087.0
2025-04-30 11:35:00,516.62,516.69,516.1,516.57,5101.0,514.9381,515.0079,514.4198,514.8883,5101.0
2025-04-30 11:40:00,516.5,516.83,516.07,516.37,11003.0,514.8185,515.1475,514.3899,514.689,11003.0
2025-04-30 11:45:00,516.21,516.68,516.06,516.67,3153.0,514.5295,514.998,514.38,514.988,3153.0
2025-04-30 11:50:00,516.52,516.85,516.19,516.51,3393.0,514.8385,515.1674,514.5095,514.8285,3393.0
2025-04-30 11:55:00,516.31,516.87,516.08,516.66,4668.0,514.6292,515.1873,514.3999,514.978,4668.0
2025-04-30 12:00:00,516.56,517.01,516.56,516.87,1179.0,514.8783,515.3269,514.8783,515.1873,1179.0
2025-04-30 12:05:00,517.15,517.35,516.94,516.94,2263.0,515.4664,515.6658,515.2571,515.2571,2263.0
2025-04-30 12:10:00,516.84,516.84,516.29,516.51,1521.0,515.1574,515.1574,514.6092,514.8285,1521.0
2025-04-30 12:15:00,516.36,516.37,515.83,515.86,2012.0,514.679,514.689,514.1507,514.1806,2012.0
2025-04-30 12:20:00,515.75,515.82,514.99,514.99,1850.0,514.071,514.1408,513.3135,513.3135,1850.0
2025-04-30 12:25:00,514.85,515.0,514.52,514.75,1426.0,513.1739,513.3234,512.845,513.0742,1426.0
2025-04-30 12:30:00,514.29,514.53,514.29,514.53,795.0,512.6157,512.855,512.6157,512.855,795.0
2025-04-30 12:35:00,514.33,515.68,514.33,515.68,3358.0,512.6556,514.0012,512.6556,514.0012,3358.0
2025-04-30 12:40:00,515.7,516.14,515.7,515.78,2000.0,514.0211,514.4597,514.0211,514.1009,2000.0
2025-04-30 12:45:00,516.04,516.05,515.71,515.71,212.0,514.36,514.37,514.0311,514.0311,212.0
2025-04-30 12:50:00,515.81,516.24,515.81,515.95,1300.0,514.1308,514.5594,514.1308,514.2703,1300.0
2025-04-30 12:55:00,516.3,516.43,515.81,516.11,2334.0,514.6192,514.7488,514.1308,514.4298,2334.0
2025-04-30 13:00:00,516.14,516.49,516.08,516.08,1998.0,514.4597,514.8086,514.3999,514.3999,1998.0
2025-04-30 13:05:00,516.0,516.0,515.51,515.51,1900.0,514.3202,514.3202,513.8318,513.8318,1900.0
2025-04-30 13:10:00,515.08,515.08,514.41,514.89,5110.0,513.4032,513.4032,512.7353,513.2138,5110.0
2025-04-30 13:15:00,515.02,515.81,515.02,515.81,1835.0,513.3434,514.1308,513.3434,514.1308,1835.0
2025-04-30 13:20:00,515.84,515.91,515.84,515.91,200.0,514.1607,514.2305,514.1607,514.2305,200.0
2025-04-30 13:25:00,515.94,516.81,515.94,516.81,1500.0,514.2604,515.1275,514.2604,515.1275,1500.0
2025-04-30 13:30:00,516.74,517.28,516.61,517.28,5212.0,515.0578,515.596,514.9282,515.596,5212.0
2025-04-30 13:35:00,517.44,517.62,517.23,517.23,5569.0,515.7555,515.9349,515.5462,515.5462,5569.0
2025-04-30 13:40:00,517.11,517.63,517.11,517.63,1243.0,515.4266,515.9449,515.4266,515.9449,1243.0
2025-04-30 13:45:00,517.43,517.51,517.0,517.26,2024.0,515.7455,515.8253,515.3169,515.5761,2024.0
2025-04-30 13:50:00,517.57,517.58,517.34,517.34,816.0,515.8851,515.895,515.6558,515.6558,816.0
2025-04-30 13:55:00,517.61,517.63,517.0,517.12,2078.0,515.9249,515.9449,515.3169,515.4365,2078.0
2025-04-30 14:00:00,516.7,516.95,516.52,516.52,1900.0,515.0179,515.2671,514.8385,514.8385,1900.0
2025-04-30 14:05:00,516.81,518.99,516.46,516.94,30120.0,515.1275,517.3004,514.7787,515.2571,30120.0
2025-04-30 14:10:00,517.19,517.96,517.14,517.14,1624.0,515.5063,516.2738,515.4565,515.4565,1624.0
2025-04-30 14:15:00,517.27,518.16,517.27,517.93,1778.0,515.586,516.4731,515.586,516.2439,1778.0
2025-04-30 14:20:00,518.2,518.2,517.62,517.87,2497.0,516.513,516.513,515.9349,516.1841,2497.0
2025-04-30 14:25:00,517.9,518.05,516.89,517.27,10724.0,516.214,516.3635,515.2073,515.586,10724.0
2025-04-30 14:30:00,517.48,517.79,517.41,517.41,2363.0,515.7953,516.1043,515.7256,515.7256,2363.0
2025-04-30 14:35:00,517.25,517.29,516.31,516.45,2839.0,515.5661,515.606,514.6292,514.7687,2839.0
2025-04-30 14:40:00,516.35,516.45,516.01,516.01,2002.0,514.669,514.7687,514.3301,514.3301,2002.0
2025-04-30 14:45:00,516.46,517.14,516.42,516.98,3129.0,514.7787,515.4565,514.7388,515.297,3129.0
2025-04-30 14:50:00,516.94,517.09,516.45,516.45,1763.0,515.2571,515.4066,514.7687,514.7687,1763.0
2025-04-30 14:55:00,516.59,516.66,516.01,516.01,1500.0,514.9082,514.978,514.3301,514.3301,1500.0
2025-04-30 15:00:00,516.61,516.71,516.34,516.55,2021.0,514.9282,515.0279,514.6591,514.8684,2021.0
2025-04-30 15:05:00,516.6,516.69,516.41,516.51,2605.0,514.9182,515.0079,514.7288,514.8285,2605.0
2025-04-30 15:10:00,516.41,516.96,516.32,516.93,1636.0,514.7288,515.277,514.6391,515.2471,1636.0
2025-04-30 15:15:00,517.0,517.17,516.77,516.77,5445.0,515.3169,515.4864,515.0877,515.0877,5445.0
2025-04-30 15:20:00,516.69,517.43,516.69,516.95,2782.0,515.0079,515.7455,515.0079,515.2671,2782.0
2025-04-30 15:25:00,516.81,516.9,516.48,516.5,3608.0,515.1275,515.2172,514.7986,514.8185,3608.0
2025-04-30 15:30:00,516.67,516.69,516.18,516.44,11025.0,514.988,515.0079,514.4996,514.7587,11025.0
2025-04-30 15:35:00,516.26,516.92,516.0,516.45,11642.0,514.5793,515.2372,514.3202,514.7687,11642.0
2025-04-30 15:40:00,516.48,517.77,516.48,517.77,4962.0,514.7986,516.0844,514.7986,516.0844,4962.0
2025-04-30 15:45:00,517.85,519.54,517.85,519.37,16159.0,516.1641,517.8486,516.1641,517.6792,16159.0
2025-04-30 15:50:00,519.31,521.58,519.27,521.2,36046.0,517.6194,519.882,517.5795,519.5032,36046.0
2025-04-30 15:55:00,521.19,522.03,520.44,520.71,208105.0,519.4933,520.3305,518.7457,519.0148,208105.0
2025-05-01 09:30:00,523.86,523.95,519.77,520.59,22514.0,522.1546,522.2443,518.0779,518.8952,22514.0
2025-05-01 09:35:00,520.32,522.83,520.3,521.94,6092.0,518.6261,521.1279,518.6062,520.2408,6092.0
2025-05-01 09:40:00,522.38,523.23,521.6,523.23,5071.0,520.6794,521.5266,519.9019,521.5266,5071.0
2025-05-01 09:45:00,523.38,524.31,523.09,523.98,9457.0,521.6761,522.6031,521.3871,522.2742,9457.0
2025-05-01 09:50:00,524.0,524.92,523.94,524.79,12121.0,522.2941,523.2111,522.2343,523.0816,12121.0
2025-05-01 09:55:00,524.71,524.72,522.7,522.89,12512.0,523.0018,523.0118,520.9984,521.1877,12512.0
2025-05-01 10:00:00,524.34,526.31,523.85,526.15,19298.0,522.633,524.5966,522.1446,524.4371,19298.0
2025-05-01 10:05:00,526.48,526.88,525.19,525.41,22326.0,524.766,525.1647,523.4802,523.6995,22326.0
2025-05-01 10:10:00,525.28,525.9,524.71,525.68,16389.0,523.57,524.1879,523.0018,523.9687,16389.0
2025-05-01 10:15:00,525.56,526.41,525.56,526.04,8831.0,523.849,524.6963,523.849,524.3275,8831.0
2025-05-01 10:20:00,526.05,526.93,525.99,526.72,6928.0,524.3374,525.2146,524.2776,525.0053,6928.0
2025-05-01 10:25:00,526.44,526.94,526.41,526.6,4719.0,524.7262,525.2246,524.6963,524.8857,4719.0
2025-05-01 10:30:00,526.85,526.85,525.49,525.69,6063.0,525.1348,525.1348,523.7793,523.9786,6063.0
2025-05-01 10:35:00,525.88,526.7,525.88,526.67,3088.0,524.168,524.9853,524.168,524.9554,3088.0
2025-05-01 10:40:00,527.03,527.25,526.57,526.57,2686.0,525.3143,525.5335,524.8558,524.8558,2686.0
2025-05-01 10:45:00,526.56,527.35,526.56,527.12,2706.0,524.8458,525.6332,524.8458,525.404,2706.0
2025-05-01 10:50:00,527.29,527.82,527.26,527.61,8224.0,525.5734,526.1017,525.5435,525.8924,8224.0
2025-05-01 10:55:00,527.97,528.34,527.79,528.3,6134.0,526.2512,526.62,526.0718,526.5801,6134.0
2025-05-01 11:00:00,528.32,528.33,527.56,528.08,16598.0,526.6001,526.61,525.8425,526.3608,16598.0
2025-05-01 11:05:00,528.36,528.42,527.91,528.05,8004.0,526.6399,526.6997,526.1914,526.3309,8004.0
2025-05-01 11:10:00,527.98,528.21,527.85,528.2,4638.0,526.2612,526.4904,526.1316,526.4804,4638.0
2025-05-01 11:15:00,528.11,528.54,528.01,528.31,8265.0,526.3907,526.8193,526.2911,526.5901,8265.0
2025-05-01 11:20:00,528.24,528.51,528.02,528.44,1737.0,526.5203,526.7894,526.301,526.7197,1737.0
2025-05-01 11:25:00,528.83,529.25,528.64,528.64,1224.0,527.1084,527.527,526.919,526.919,1224.0
2025-05-01 11:30:00,528.77,528.77,527.69,527.84,3810.0,527.0486,527.0486,525.9721,526.1216,3810.0
2025-05-01 11:35:00,528.0,528.28,527.54,527.54,1398.0,526.2811,526.5602,525.8226,525.8226,1398.0
2025-05-01 11:40:00,527.71,527.75,526.72,526.72,2013.0,525.992,526.0319,525.0053,525.0053,2013.0
2025-05-01 11:45:00,526.74,526.74,526.1,526.38,2362.0,525.0252,525.0252,524.3873,524.6664,2362.0
2025-05-01 11:50:00,526.33,526.33,525.73,525.73,1787.0,524.6165,524.6165,524.0185,524.0185,1787.0
2025-05-01 11:55:00,525.32,525.32,524.43,524.77,6721.0,523.6098,523.6098,522.7227,523.0616,6721.0
2025-05-01 12:00:00,524.62,525.09,524.07,524.39,2281.0,522.9121,523.3806,522.3639,522.6829,2281.0
2025-05-01 12:05:00,524.86,525.16,524.51,525.16,3204.0,523.1513,523.4503,522.8025,523.4503,3204.0
2025-05-01 12:10:00,525.13,525.13,524.14,524.14,4239.0,523.4204,523.4204,522.4337,522.4337,4239.0
2025-05-01 12:15:00,524.08,524.09,523.21,523.86,2984.0,522.3739,522.3838,521.5067,522.1546,2984.0
2025-05-01 12:20:00,523.55,524.11,523.51,523.78,4192.0,521.8456,522.4038,521.8057,522.0748,4192.0
2025-05-01 12:25:00,524.28,524.6,524.2,524.37,2228.0,522.5732,522.8922,522.4935,522.6629,2228.0
2025-05-01 12:30:00,524.17,524.98,524.17,524.98,2977.0,522.4636,523.2709,522.4636,523.2709,2977.0
2025-05-01 12:35:00,525.17,525.52,525.01,525.13,11009.0,523.4603,523.8092,523.3008,523.4204,11009.0
2025-05-01 12:40:00,524.92,525.09,524.47,525.02,1623.0,523.2111,523.3806,522.7626,523.3108,1623.0
2025-05-01 12:45:00,525.02,525.09,524.07,524.07,1293.0,523.3108,523.3806,522.3639,522.3639,1293.0
2025-05-01 12:50:00,524.42,524.56,524.13,524.34,3111.0,522.7128,522.8523,522.4237,522.633,3111.0
2025-05-01 12:55:00,524.32,524.79,524.23,524.31,6756.0,522.6131,523.0816,522.5234,522.6031,6756.0
2025-05-01 13:00:00,524.44,525.69,524.44,525.58,2497.0,522.7327,523.9786,522.7327,523.869,2497.0
2025-05-01 13:05:00,525.7,526.1,525.48,525.93,1603.0,523.9886,524.3873,523.7693,524.2178,1603.0
2025-05-01 13:10:00,525.95,526.13,525.88,526.13,3564.0,524.2378,524.4172,524.168,524.4172,3564.0
2025-05-01 13:15:00,526.44,526.81,526.44,526.7,10787.0,524.7262,525.095,524.7262,524.9853,10787.0
2025-05-01 13:20:00,526.53,526.53,526.23,526.28,807.0,524.8159,524.8159,524.5169,524.5667,807.0
2025-05-01 13:25:00,526.32,526.38,525.62,525.95,1384.0,524.6066,524.6664,523.9088,524.2378,1384.0
2025-05-01 13:30:00,525.98,526.15,525.97,526.12,3055.0,524.2677,524.4371,524.2577,524.4072,3055.0
2025-05-01 13:35:00,525.74,525.94,525.5,525.52,620.0,524.0285,524.2278,523.7892,523.8092,620.0
2025-05-01 13:40:00,525.33,525.33,524.31,524.57,1325.0,523.6198,523.6198,522.6031,522.8623,1325.0
2025-05-01 13:45:00,524.23,524.92,524.23,524.9,3646.0,522.5234,523.2111,522.5234,523.1912,3646.0
2025-05-01 13:50:00,524.87,525.09,524.27,524.64,2352.0,523.1613,523.3806,522.5632,522.932,2352.0
2025-05-01 13:55:00,524.64,524.64,524.06,524.15,1111.0,522.932,522.932,522.3539,522.4436,1111.0
2025-05-01 14:00:00,524.25,524.87,524.25,524.8,1954.0,522.5433,523.1613,522.5433,523.0915,1954.0
2025-05-01 14:05:00,524.81,525.62,524.81,525.47,1632.0,523.1015,523.9088,523.1015,523.7593,1632.0
2025-05-01 14:10:00,525.38,525.67,525.38,525.48,2634.0,523.6696,523.9587,523.6696,523.7693,2634.0
2025-05-01 14:15:00,525.55,525.77,525.53,525.77,1525.0,523.8391,524.0584,523.8191,524.0584,1525.0
2025-05-01 14:20:00,525.66,525.83,525.34,525.45,5065.0,523.9487,524.1182,523.6298,523.7394,5065.0
2025-05-01 14:25:00,525.44,525.52,525.02,525.52,1292.0,523.7294,523.8092,523.3108,523.8092,1292.0
2025-05-01 14:30:00,525.61,526.08,525.61,525.86,5912.0,523.8989,524.3674,523.8989,524.1481,5912.0
2025-05-01 14:35:00,525.81,525.83,525.67,525.72,2337.0,524.0982,524.1182,523.9587,524.0085,2337.0
2025-05-01 14:40:00,525.79,526.1,525.54,526.06,5151.0,524.0783,524.3873,523.8291,524.3474,5151.0
2025-05-01 14:45:00,526.1,526.26,525.61,526.09,12891.0,524.3873,524.5468,523.8989,524.3773,12891.0
2025-05-01 14:50:00,526.15,526.16,525.94,526.07,1231.0,524.4371,524.4471,524.2278,524.3574,1231.0
2025-05-01 14:55:00,526.11,526.11,525.73,525.99,420.0,524.3973,524.3973,524.0185,524.2776,420.0
2025-05-01 15:00:00,525.84,526.19,525.71,526.0,1521.0,524.1281,524.477,523.9986,524.2876,1521.0
2025-05-01 15:05:00,526.17,526.17,525.74,525.74,1427.0,524.4571,524.4571,524.0285,524.0285,1427.0
2025-05-01 15:10:00,525.49,525.57,525.39,525.57,1863.0,523.7793,523.859,523.6796,523.859,1863.0
2025-05-01 15:15:00,525.93,526.19,525.69,526.19,1784.0,524.2178,524.477,523.9786,524.477,1784.0
2025-05-01 15:20:00,526.23,526.28,526.05,526.27,1184.0,524.5169,524.5667,524.3374,524.5567,1184.0
2025-05-01 15:25:00,526.18,526.78,526.18,526.78,1887.0,524.467,525.0651,524.467,525.0651,1887.0
2025-05-01 15:30:00,526.72,526.95,526.67,526.95,3406.0,525.0053,525.2345,524.9554,525.2345,3406.0
2025-05-01 15:35:00,526.84,527.01,526.61,526.8,4660.0,525.1249,525.2943,524.8956,525.085,4660.0
2025-05-01 15:40:00,526.86,527.0,526.64,527.0,5510.0,525.1448,525.2844,524.9255,525.2844,5510.0
2025-05-01 15:45:00,527.02,527.26,526.84,527.16,1907.0,525.3043,525.5435,525.1249,525.4438,1907.0
2025-05-01 15:50:00,527.29,527.41,525.54,525.68,11183.0,525.5734,525.693,523.8291,523.9687,11183.0
2025-05-01 15:55:00,525.49,525.54,523.27,523.68,75487.0,523.7793,523.8291,521.5665,521.9752,75487.0
2025-05-02 09:30:00,531.11,533.68,530.59,533.0,32865.0,529.381,531.9426,528.8627,531.2648,32865.0
2025-05-02 09:35:00,533.52,533.53,532.49,533.32,9647.0,531.7831,531.7931,530.7565,531.5838,9647.0
2025-05-02 09:40:00,533.42,533.57,532.42,532.74,17510.0,531.6835,531.833,530.6867,531.0057,17510.0
2025-05-02 09:45:00,533.03,533.04,531.57,531.86,11923.0,531.2947,531.3047,529.8395,530.1285,11923.0
2025-05-02 09:50:00,531.83,532.15,530.52,531.13,14784.0,530.0986,530.4176,528.7929,529.4009,14784.0
2025-05-02 09:55:00,531.25,531.61,530.23,530.97,17741.0,529.5205,529.8793,528.5038,529.2414,17741.0
2025-05-02 10:00:00,530.89,531.85,530.78,530.78,8590.0,529.1617,530.1186,529.0521,529.0521,8590.0
2025-05-02 10:05:00,531.04,532.6,531.04,532.52,3988.0,529.3112,530.8661,529.3112,530.7864,3988.0
2025-05-02 10:10:00,532.5,532.61,532.23,532.35,1200.0,530.7665,530.8761,530.4973,530.6169,1200.0
2025-05-02 10:15:00,532.54,533.72,532.53,533.57,11795.0,530.8063,531.9825,530.7964,531.833,11795.0
2025-05-02 10:20:00,533.15,533.24,532.59,533.11,10932.0,531.4143,531.504,530.8562,531.3745,10932.0
2025-05-02 10:25:00,533.18,533.85,533.18,533.85,7273.0,531.4442,532.1121,531.4442,532.1121,7273.0
2025-05-02 10:30:00,533.8,533.93,533.16,533.81,8035.0,532.0622,532.1918,531.4243,532.0722,8035.0
2025-05-02 10:35:00,533.75,533.84,533.08,533.8,5710.0,532.0124,532.1021,531.3446,532.0622,5710.0
2025-05-02 10:40:00,533.77,533.83,532.56,532.56,5145.0,532.0323,532.0921,530.8263,530.8263,5145.0
2025-05-02 10:45:00,532.8,533.58,532.58,532.86,7687.0,531.0655,531.8429,530.8462,531.1253,7687.0
2025-05-02 10:50:00,532.71,533.17,532.56,533.17,1879.0,530.9758,531.4343,530.8263,531.4343,1879.0
2025-05-02 10:55:00,533.15,533.42,533.07,533.42,895.0,531.4143,531.6835,531.3346,531.6835,895.0
2025-05-02 11:00:00,533.38,533.6,533.27,533.32,2175.0,531.6436,531.8629,531.5339,531.5838,2175.0
2025-05-02 11:05:00,533.61,533.63,533.23,533.5,2615.0,531.8728,531.8928,531.4941,531.7632,2615.0
2025-05-02 11:10:00,533.39,533.4,532.96,532.98,2629.0,531.6536,531.6635,531.225,531.2449,2629.0
2025-05-02 11:15:00,532.96,533.4,532.8,533.01,3640.0,531.225,531.6635,531.0655,531.2748,3640.0
2025-05-02 11:20:00,532.89,532.98,532.38,532.7,2213.0,531.1552,531.2449,530.6468,530.9658,2213.0
2025-05-02 11:25:00,532.19,532.27,531.61,531.76,2069.0,530.4575,530.5372,529.8793,530.0289,2069.0
2025-05-02 11:30:00,531.58,532.99,531.58,532.8,1952.0,529.8494,531.2549,529.8494,531.0655,1952.0
2025-05-02 11:35:00,532.68,533.61,532.62,533.61,3033.0,530.9459,531.8728,530.8861,531.8728,3033.0
2025-05-02 11:40:00,533.64,533.65,533.39,533.59,2650.0,531.9027,531.9127,531.6536,531.8529,2650.0
2025-05-02 11:45:00,533.67,533.82,533.61,533.82,1743.0,531.9326,532.0822,531.8728,532.0822,1743.0
2025-05-02 11:50:00,533.82,534.07,533.54,533.9,2909.0,532.0822,532.3313,531.8031,532.1619,2909.0
2025-05-02 11:55:00,533.92,534.09,533.82,533.82,7331.0,532.1818,532.3513,532.0822,532.0822,7331.0
2025-05-02 12:00:00,533.9,535.51,533.77,535.51,39375.0,532.1619,533.7667,532.0323,533.7667,39375.0
2025-05-02 12:05:00,535.51,535.65,535.24,535.54,11643.0,533.7667,533.9062,533.4975,533.7966,11643.0
2025-05-02 12:10:00,535.46,536.31,535.45,536.31,1379.0,533.7168,534.564,533.7068,534.564,1379.0
2025-05-02 12:15:00,536.3,536.5,536.01,536.5,3354.0,534.5541,534.7534,534.265,534.7534,3354.0
2025-05-02 12:20:00,536.47,536.53,536.12,536.12,2228.0,534.7235,534.7833,534.3747,534.3747,2228.0
2025-05-02 12:25:00,536.18,536.45,535.93,535.93,1208.0,534.4345,534.7036,534.1853,534.1853,1208.0
2025-05-02 12:30:00,536.29,536.98,536.23,536.74,13690.0,534.5441,535.2319,534.4843,534.9926,13690.0
2025-05-02 12:35:00,536.48,537.23,536.42,537.13,6665.0,534.7335,535.4811,534.6737,535.3814,6665.0
2025-05-02 12:40:00,536.78,537.17,536.77,537.08,1977.0,535.0325,535.4212,535.0225,535.3315,1977.0
2025-05-02 12:45:00,536.7,536.97,536.7,536.97,1057.0,534.9528,535.2219,534.9528,535.2219,1057.0
2025-05-02 12:50:00,536.81,536.84,536.45,536.84,2548.0,535.0624,535.0923,534.7036,535.0923,2548.0
2025-05-02 12:55:00,536.84,536.89,536.63,536.63,5481.0,535.0923,535.1422,534.883,534.883,5481.0
2025-05-02 13:00:00,536.68,536.96,536.57,536.57,1935.0,534.9328,535.2119,534.8232,534.8232,1935.0
2025-05-02 13:05:00,536.51,536.52,536.18,536.28,2983.0,534.7634,534.7734,534.4345,534.5341,2983.0
2025-05-02 13:10:00,536.05,536.05,535.75,535.88,1450.0,534.3049,534.3049,534.0059,534.1354,1450.0
2025-05-02 13:15:00,535.69,535.99,535.6,535.99,2064.0,533.9461,534.2451,533.8564,534.2451,2064.0
2025-05-02 13:20:00,535.94,536.56,535.94,536.02,2327.0,534.1953,534.8132,534.1953,534.275,2327.0
2025-05-02 13:25:00,535.81,536.31,535.81,536.12,848.0,534.0657,534.564,534.0657,534.3747,848.0
2025-05-02 13:30:00,536.12,536.18,535.92,536.18,1810.0,534.3747,534.4345,534.1753,534.4345,1810.0
2025-05-02 13:35:00,536.01,536.51,535.81,536.4,3011.0,534.265,534.7634,534.0657,534.6538,3011.0
2025-05-02 13:40:00,536.19,536.47,535.93,536.26,2403.0,534.4444,534.7235,534.1853,534.5142,2403.0
2025-05-02 13:45:00,536.46,536.63,536.21,536.21,2985.0,534.7136,534.883,534.4644,534.4644,2985.0
2025-05-02 13:50:00,536.28,536.57,536.1,536.52,12149.0,534.5341,534.8232,534.3547,534.7734,12149.0
2025-05-02 13:55:00,536.42,536.46,536.27,536.31,5340.0,534.6737,534.7136,534.5242,534.564,5340.0
2025-05-02 14:00:00,536.17,536.52,536.12,536.52,8641.0,534.4245,534.7734,534.3747,534.7734,8641.0
2025-05-02 14:05:00,536.56,536.66,536.41,536.66,2626.0,534.8132,534.9129,534.6637,534.9129,2626.0
2025-05-02 14:10:00,536.62,536.81,536.6,536.69,2933.0,534.873,535.0624,534.8531,534.9428,2933.0
2025-05-02 14:15:00,536.63,537.07,536.55,536.79,6365.0,534.883,535.3216,534.8033,535.0425,6365.0
2025-05-02 14:20:00,536.67,536.9,536.52,536.9,4525.0,534.9229,535.1521,534.7734,535.1521,4525.0
2025-05-02 14:25:00,536.87,536.91,536.68,536.7,3071.0,535.1222,535.1621,534.9328,534.9528,3071.0
2025-05-02 14:30:00,536.83,536.97,536.73,536.85,3749.0,535.0824,535.2219,534.9827,535.1023,3749.0
2025-05-02 14:35:00,536.82,537.15,536.82,537.14,1802.0,535.0724,535.4013,535.0724,535.3913,1802.0
2025-05-02 14:40:00,537.0,537.04,536.79,536.89,1947.0,535.2518,535.2917,535.0425,535.1422,1947.0
2025-05-02 14:45:00,536.79,536.84,535.63,535.63,7726.0,535.0425,535.0923,533.8863,533.8863,7726.0
2025-05-02 14:50:00,535.63,536.12,535.34,536.12,1505.0,533.8863,534.3747,533.5972,534.3747,1505.0
2025-05-02 14:55:00,536.01,536.14,535.76,535.81,1950.0,534.265,534.3946,534.0158,534.0657,1950.0
2025-05-02 15:00:00,535.77,536.01,535.6,535.64,4160.0,534.0258,534.265,533.8564,533.8962,4160.0
2025-05-02 15:05:00,535.64,536.0,535.35,535.97,3124.0,533.8962,534.2551,533.6072,534.2252,3124.0
2025-05-02 15:10:00,536.02,536.07,535.65,535.68,1344.0,534.275,534.3248,533.9062,533.9361,1344.0
2025-05-02 15:15:00,535.72,536.33,535.72,536.33,2470.0,533.976,534.584,533.976,534.584,2470.0
2025-05-02 15:20:00,536.4,536.61,536.4,536.53,2845.0,534.6538,534.8631,534.6538,534.7833,2845.0
2025-05-02 15:25:00,536.48,536.7,536.47,536.59,1124.0,534.7335,534.9528,534.7235,534.8431,1124.0
2025-05-02 15:30:00,536.51,536.62,536.04,536.04,3827.0,534.7634,534.873,534.2949,534.2949,3827.0
2025-05-02 15:35:00,535.91,536.48,535.9,536.45,839.0,534.1653,534.7335,534.1554,534.7036,839.0
2025-05-02 15:40:00,536.63,536.73,536.46,536.53,1470.0,534.883,534.9827,534.7136,534.7833,1470.0
2025-05-02 15:45:00,536.37,536.37,535.52,535.65,10114.0,534.6239,534.6239,533.7766,533.9062,10114.0
2025-05-02 15:50:00,535.63,536.9,535.51,536.36,57509.0,533.8863,535.1521,533.7667,534.6139,57509.0
2025-05-02 15:55:00,536.25,536.31,535.68,535.99,69874.0,534.5042,534.564,533.9361,534.2451,69874.0
2025-05-05 09:30:00,531.77,534.45,531.77,534.44,13518.0,530.0388,532.7101,530.0388,532.7001,13518.0
2025-05-05 09:35:00,534.48,534.49,533.62,533.73,17135.0,532.74,532.75,531.8828,531.9924,17135.0
2025-05-05 09:40:00,533.79,534.32,533.42,533.96,12790.0,532.0523,532.5805,531.6835,532.2217,12790.0
2025-05-05 09:45:00,533.83,533.9,532.94,533.58,11972.0,532.0921,532.1619,531.205,531.8429,11972.0
2025-05-05 09:50:00,533.54,533.55,532.88,533.48,8793.0,531.8031,531.813,531.1452,531.7433,8793.0
2025-05-05 09:55:00,533.73,535.0,533.56,534.52,67999.0,531.9924,533.2583,531.823,532.7799,67999.0
2025-05-05 10:00:00,534.82,535.93,534.82,535.21,9523.0,533.0789,534.1853,533.0789,533.4676,9523.0
2025-05-05 10:05:00,535.0,535.78,534.77,535.39,20316.0,533.2583,534.0358,533.0291,533.647,20316.0
2025-05-05 10:10:00,535.37,535.99,534.96,535.05,10236.0,533.6271,534.2451,533.2184,533.3081,10236.0
2025-05-05 10:15:00,535.07,536.31,534.95,536.24,3254.0,533.3281,534.564,533.2085,534.4943,3254.0
2025-05-05 10:20:00,535.94,536.24,535.84,536.0,2138.0,534.1953,534.4943,534.0956,534.2551,2138.0
2025-05-05 10:25:00,536.18,536.96,536.18,536.96,4644.0,534.4345,535.2119,534.4345,535.2119,4644.0
2025-05-05 10:30:00,536.96,537.18,536.78,536.81,4095.0,535.2119,535.4312,535.0325,535.0624,4095.0
2025-05-05 10:35:00,536.91,537.89,536.91,537.6,17938.0,535.1621,536.1389,535.1621,535.8498,17938.0
2025-05-05 10:40:00,537.84,538.42,537.68,537.99,7645.0,536.0891,536.6672,535.9296,536.2386,7645.0
2025-05-05 10:45:00,537.92,538.21,537.78,537.78,2428.0,536.1688,536.4579,536.0293,536.0293,2428.0
2025-05-05 10:50:00,537.68,537.75,537.17,537.59,11742.0,535.9296,535.9994,535.4212,535.8399,11742.0
2025-05-05 10:55:00,537.65,538.17,537.65,538.17,1841.0,535.8997,536.418,535.8997,536.418,1841.0
2025-05-05 11:00:00,538.28,538.3,537.97,538.3,1690.0,536.5276,536.5476,536.2186,536.5476,1690.0
2025-05-05 11:05:00,538.36,538.36,537.77,537.87,4348.0,536.6074,536.6074,536.0193,536.119,4348.0
2025-05-05 11:10:00,537.9,538.17,537.53,537.63,1848.0,536.1489,536.418,535.7801,535.8798,1848.0
2025-05-05 11:15:00,537.54,537.75,537.35,537.7,11138.0,535.79,535.9994,535.6007,535.9495,11138.0
2025-05-05 11:20:00,537.94,538.13,537.94,538.12,400.0,536.1887,536.3781,536.1887,536.3682,400.0
2025-05-05 11:25:00,538.18,538.22,537.81,538.1,1968.0,536.428,536.4678,536.0592,536.3482,1968.0
2025-05-05 11:30:00,538.02,538.19,537.22,537.22,2910.0,536.2685,536.4379,535.4711,535.4711,2910.0
2025-05-05 11:35:00,537.3,537.35,536.97,536.97,7332.0,535.5508,535.6007,535.2219,535.2219,7332.0
2025-05-05 11:40:00,537.09,537.54,537.05,537.3,3496.0,535.3415,535.79,535.3016,535.5508,3496.0
2025-05-05 11:45:00,537.44,537.93,537.44,537.67,2024.0,535.6904,536.1788,535.6904,535.9196,2024.0
2025-05-05 11:50:00,537.96,538.4,537.96,538.31,1071.0,536.2087,536.6472,536.2087,536.5575,1071.0
2025-05-05 11:55:00,537.99,538.11,537.8,538.05,6859.0,536.2386,536.3582,536.0492,536.2984,6859.0
2025-05-05 12:00:00,537.98,538.53,537.93,538.52,14657.0,536.2286,536.7768,536.1788,536.7669,14657.0
2025-05-05 12:05:00,538.36,538.5,537.93,537.93,2172.0,536.6074,536.7469,536.1788,536.1788,2172.0
2025-05-05 12:10:00,538.09,538.38,538.02,538.08,1756.0,536.3383,536.6273,536.2685,536.3283,1756.0
2025-05-05 12:15:00,537.98,538.32,537.97,538.24,1502.0,536.2286,536.5675,536.2186,536.4878,1502.0
2025-05-05 12:20:00,538.25,538.25,537.9,537.92,500.0,536.4977,536.4977,536.1489,536.1688,500.0
2025-05-05 12:25:00,537.72,538.18,537.72,538.18,5354.0,535.9695,536.428,535.9695,536.428,5354.0
2025-05-05 12:30:00,538.06,538.14,537.61,538.09,2666.0,536.3084,536.3881,535.8598,536.3383,2666.0
2025-05-05 12:35:00,538.07,538.24,537.79,537.99,2706.0,536.3183,536.4878,536.0392,536.2386,2706.0
2025-05-05 12:40:00,538.02,538.22,537.96,538.06,6329.0,536.2685,536.4678,536.2087,536.3084,6329.0
2025-05-05 12:45:00,537.91,538.05,537.82,538.05,3919.0,536.1588,536.2984,536.0691,536.2984,3919.0
2025-05-05 12:50:00,538.11,538.11,537.75,538.1,900.0,536.3582,536.3582,535.9994,536.3482,900.0
2025-05-05 12:55:00,538.07,538.08,537.96,538.0,2671.0,536.3183,536.3283,536.2087,536.2485,2671.0
2025-05-05 13:00:00,537.96,537.96,537.21,537.54,4485.0,536.2087,536.2087,535.4611,535.79,4485.0
2025-05-05 13:05:00,537.31,537.35,536.98,537.11,1725.0,535.5608,535.6007,535.2319,535.3614,1725.0
2025-05-05 13:10:00,537.25,537.45,536.92,536.92,3975.0,535.501,535.7003,535.1721,535.1721,3975.0
2025-05-05 13:15:00,536.82,537.03,536.58,536.8,3233.0,535.0724,535.2817,534.8332,535.0525,3233.0
2025-05-05 13:20:00,536.78,536.86,536.53,536.79,2813.0,535.0325,535.1123,534.7833,535.0425,2813.0
2025-05-05 13:25:00,536.92,536.99,536.5,536.56,3247.0,535.1721,535.2418,534.7534,534.8132,3247.0
2025-05-05 13:30:00,536.55,537.33,536.51,537.33,10014.0,534.8033,535.5807,534.7634,535.5807,10014.0
2025-05-05 13:35:00,537.35,537.7,537.35,537.7,5100.0,535.6007,535.9495,535.6007,535.9495,5100.0
2025-05-05 13:40:00,537.7,537.72,537.29,537.29,7906.0,535.9495,535.9695,535.5409,535.5409,7906.0
2025-05-05 13:45:00,537.37,537.9,537.37,537.9,3984.0,535.6206,536.1489,535.6206,536.1489,3984.0
2025-05-05 13:50:00,537.97,538.16,537.96,538.03,3334.0,536.2186,536.408,536.2087,536.2784,3334.0
2025-05-05 13:55:00,538.04,538.04,537.63,537.63,1619.0,536.2884,536.2884,535.8798,535.8798,1619.0
2025-05-05 14:00:00,537.68,538.04,537.62,537.95,8241.0,535.9296,536.2884,535.8698,536.1987,8241.0
2025-05-05 14:05:00,538.25,538.25,537.95,538.13,5413.0,536.4977,536.4977,536.1987,536.3781,5413.0
2025-05-05 14:10:00,538.23,538.36,538.02,538.36,3788.0,536.4778,536.6074,536.2685,536.6074,3788.0
2025-05-05 14:15:00,538.39,538.54,538.28,538.3,10575.0,536.6373,536.7868,536.5276,536.5476,10575.0
2025-05-05 14:20:00,538.19,538.4,538.19,538.29,4198.0,536.4379,536.6472,536.4379,536.5376,4198.0
2025-05-05 14:25:00,538.42,538.42,537.95,538.07,3314.0,536.6672,536.6672,536.1987,536.3183,3314.0
2025-05-05 14:30:00,538.17,538.4,538.13,538.34,10064.0,536.418,536.6472,536.3781,536.5874,10064.0
2025-05-05 14:35:00,538.3,538.34,538.16,538.3,6734.0,536.5476,536.5874,536.408,536.5476,6734.0
2025-05-05 14:40:00,538.28,538.39,538.27,538.36,2573.0,536.5276,536.6373,536.5177,536.6074,2573.0
2025-05-05 14:45:00,538.33,538.33,538.09,538.13,3700.0,536.5775,536.5775,536.3383,536.3781,3700.0
2025-05-05 14:50:00,538.13,538.26,537.78,537.84,3288.0,536.3781,536.5077,536.0293,536.0891,3288.0
2025-05-05 14:55:00,537.73,537.73,537.49,537.66,11816.0,535.9794,535.9794,535.7402,535.9097,11816.0
2025-05-05 15:00:00,537.6,537.6,537.11,537.53,12232.0,535.8498,535.8498,535.3614,535.7801,12232.0
2025-05-05 15:05:00,537.67,537.84,537.3,537.3,10349.0,535.9196,536.0891,535.5508,535.5508,10349.0
2025-05-05 15:10:00,537.07,537.48,537.07,537.4,769.0,535.3216,535.7302,535.3216,535.6505,769.0
2025-05-05 15:15:00,537.53,537.57,537.12,537.13,2809.0,535.7801,535.8199,535.3714,535.3814,2809.0
2025-05-05 15:20:00,537.04,537.04,536.4,536.42,8210.0,535.2917,535.2917,534.6538,534.6737,8210.0
2025-05-05 15:25:00,536.44,536.73,536.44,536.58,1921.0,534.6936,534.9827,534.6936,534.8332,1921.0
2025-05-05 15:30:00,536.72,536.77,536.45,536.56,4065.0,534.9727,535.0225,534.7036,534.8132,4065.0
2025-05-05 15:35:00,536.48,536.98,536.45,536.56,8198.0,534.7335,535.2319,534.7036,534.8132,8198.0
2025-05-05 15:40:00,536.58,536.78,536.12,536.33,5372.0,534.8332,535.0325,534.3747,534.584,5372.0
2025-05-05 15:45:00,536.25,536.35,535.79,535.9,3303.0,534.5042,534.6039,534.0457,534.1554,3303.0
2025-05-05 15:50:00,535.95,536.18,535.28,535.47,26174.0,534.2052,534.4345,533.5374,533.7268,26174.0
2025-05-05 15:55:00,535.4,535.46,534.62,534.97,43140.0,533.657,533.7168,532.8795,533.2284,43140.0
2025-05-06 09:30:00,530.36,532.12,529.88,532.12,7862.0,528.6334,530.3877,528.155,530.3877,7862.0
2025-05-06 09:35:00,532.08,532.49,531.05,531.68,10047.0,530.3478,530.7565,529.3212,529.9491,10047.0
2025-05-06 09:40:00,531.29,531.39,530.32,530.32,5341.0,529.5604,529.6601,528.5935,528.5935,5341.0
2025-05-06 09:45:00,530.32,530.87,529.24,529.44,6806.0,528.5935,529.1418,527.5171,527.7164,6806.0
2025-05-06 09:50:00,528.45,528.84,528.24,528.84,1725.0,526.7296,527.1184,526.5203,527.1184,1725.0
2025-05-06 09:55:00,528.82,529.82,528.78,529.74,3161.0,527.0984,528.0952,527.0586,528.0154,3161.0
2025-05-06 10:00:00,529.59,530.58,529.59,530.17,2010.0,527.8659,528.8527,527.8659,528.444,2010.0
2025-05-06 10:05:00,530.09,530.74,529.82,530.66,2724.0,528.3643,529.0122,528.0952,528.9324,2724.0
2025-05-06 10:10:00,530.98,531.73,530.86,531.44,3474.0,529.2514,529.999,529.1318,529.7099,3474.0
2025-05-06 10:15:00,531.61,532.4,531.61,532.37,2237.0,529.8793,530.6668,529.8793,530.6369,2237.0
2025-05-06 10:20:00,532.53,533.56,532.53,533.31,4647.0,530.7964,531.823,530.7964,531.5738,4647.0
2025-05-06 10:25:00,533.49,533.51,533.08,533.51,7255.0,531.7532,531.7732,531.3446,531.7732,7255.0
2025-05-06 10:30:00,533.42,533.61,533.21,533.41,3624.0,531.6835,531.8728,531.4741,531.6735,3624.0
2025-05-06 10:35:00,533.27,533.5,532.82,533.1,3065.0,531.5339,531.7632,531.0854,531.3645,3065.0
2025-05-06 10:40:00,533.13,533.23,532.83,533.14,17128.0,531.3944,531.4941,531.0954,531.4044,17128.0
2025-05-06 10:45:00,533.2,533.73,533.13,533.31,6923.0,531.4642,531.9924,531.3944,531.5738,6923.0
2025-05-06 10:50:00,533.19,533.19,532.46,532.46,3282.0,531.4542,531.4542,530.7266,530.7266,3282.0
2025-05-06 10:55:00,532.26,533.01,532.26,532.95,1625.0,530.5272,531.2748,530.5272,531.215,1625.0
2025-05-06 11:00:00,533.04,533.61,533.04,533.25,2375.0,531.3047,531.8728,531.3047,531.514,2375.0
2025-05-06 11:05:00,533.14,533.46,532.86,532.86,1399.0,531.4044,531.7233,531.1253,531.1253,1399.0
2025-05-06 11:10:00,532.95,533.53,532.8,533.5,3711.0,531.215,531.7931,531.0655,531.7632,3711.0
2025-05-06 11:15:00,533.4,533.79,533.11,533.79,5180.0,531.6635,532.0523,531.3745,532.0523,5180.0
2025-05-06 11:20:00,533.97,534.53,533.9,534.47,3118.0,532.2317,532.7898,532.1619,532.73,3118.0
2025-05-06 11:25:00,534.35,534.53,534.17,534.53,2235.0,532.6104,532.7898,532.431,532.7898,2235.0
2025-05-06 11:30:00,534.34,534.49,533.75,534.49,3821.0,532.6005,532.75,532.0124,532.75,3821.0
2025-05-06 11:35:00,534.35,534.53,534.28,534.41,500.0,532.6104,532.7898,532.5407,532.6702,500.0
2025-05-06 11:40:00,534.16,534.32,533.18,533.18,1900.0,532.421,532.5805,531.4442,531.4442,1900.0
2025-05-06 11:45:00,533.41,533.68,533.18,533.68,1526.0,531.6735,531.9426,531.4442,531.9426,1526.0
2025-05-06 11:50:00,533.49,533.49,532.9,532.9,1800.0,531.7532,531.7532,531.1651,531.1651,1800.0
2025-05-06 11:55:00,532.94,533.15,532.8,532.84,2405.0,531.205,531.4143,531.0655,531.1053,2405.0
2025-05-06 12:00:00,533.0,533.44,533.0,533.44,5236.0,531.2648,531.7034,531.2648,531.7034,5236.0
2025-05-06 12:05:00,533.39,533.39,532.66,532.66,2910.0,531.6536,531.6536,530.9259,530.9259,2910.0
2025-05-06 12:10:00,532.87,535.35,532.87,535.15,13243.0,531.1352,533.6072,531.1352,533.4078,13243.0
2025-05-06 12:15:00,535.09,535.09,534.52,534.67,6131.0,533.348,533.348,532.7799,532.9294,6131.0
2025-05-06 12:20:00,534.55,534.55,532.93,532.93,7281.0,532.8098,532.8098,531.1951,531.1951,7281.0
2025-05-06 12:25:00,533.35,533.38,533.06,533.3,2282.0,531.6137,531.6436,531.3246,531.5638,2282.0
2025-05-06 12:30:00,533.13,533.41,533.13,533.36,2869.0,531.3944,531.6735,531.3944,531.6237,2869.0
2025-05-06 12:35:00,533.32,533.37,532.73,532.79,1686.0,531.5838,531.6336,530.9957,531.0555,1686.0
2025-05-06 12:40:00,532.51,532.55,531.77,531.77,1318.0,530.7764,530.8163,530.0388,530.0388,1318.0
2025-05-06 12:45:00,531.69,531.72,531.35,531.36,1100.0,529.9591,529.989,529.6202,529.6302,1100.0
2025-05-06 12:50:00,531.32,531.32,530.74,530.95,1960.0,529.5903,529.5903,529.0122,529.2215,1960.0
2025-05-06 12:55:00,531.02,531.26,530.23,530.29,3484.0,529.2913,529.5305,528.5038,528.5636,3484.0
2025-05-06 13:00:00,530.36,531.0,530.36,530.97,2928.0,528.6334,529.2713,528.6334,529.2414,2928.0
2025-05-06 13:05:00,530.47,531.41,530.47,531.41,4192.0,528.7431,529.68,528.7431,529.68,4192.0
2025-05-06 13:10:00,531.45,531.54,531.04,531.51,829.0,529.7199,529.8096,529.3112,529.7797,829.0
2025-05-06 13:15:00,531.49,531.68,531.41,531.51,1486.0,529.7597,529.9491,529.68,529.7797,1486.0
2025-05-06 13:20:00,531.34,531.34,530.42,530.53,7360.0,529.6102,529.6102,528.6932,528.8029,7360.0
2025-05-06 13:25:00,530.33,530.68,530.13,530.38,3849.0,528.6035,528.9524,528.4042,528.6534,3849.0
2025-05-06 13:30:00,530.35,530.85,530.35,530.74,1400.0,528.6234,529.1218,528.6234,529.0122,1400.0
2025-05-06 13:35:00,530.97,531.0,530.02,530.02,1300.0,529.2414,529.2713,528.2945,528.2945,1300.0
2025-05-06 13:40:00,529.86,529.97,529.52,529.62,4468.0,528.135,528.2447,527.7962,527.8958,4468.0
2025-05-06 13:45:00,529.57,529.65,529.39,529.41,1223.0,527.846,527.9257,527.6666,527.6865,1223.0
2025-05-06 13:50:00,529.4,529.87,529.4,529.52,2290.0,527.6765,528.145,527.6765,527.7962,2290.0
2025-05-06 13:55:00,529.37,529.71,529.21,529.51,4264.0,527.6466,527.9855,527.4872,527.7862,4264.0
2025-05-06 14:00:00,529.74,530.74,529.74,530.68,8336.0,528.0154,529.0122,528.0154,528.9524,8336.0
2025-05-06 14:05:00,530.35,530.77,530.14,530.77,650.0,528.6234,529.0421,528.4141,529.0421,650.0
2025-05-06 14:10:00,530.7,530.7,530.09,530.35,2500.0,528.9723,528.9723,528.3643,528.6234,2500.0
2025-05-06 14:15:00,530.6,530.86,530.6,530.83,11585.0,528.8726,529.1318,528.8726,529.1019,11585.0
2025-05-06 14:20:00,531.06,531.56,530.85,531.56,1738.0,529.3311,529.8295,529.1218,529.8295,1738.0
2025-05-06 14:25:00,531.91,532.23,531.87,532.23,964.0,530.1784,530.4973,530.1385,530.4973,964.0
2025-05-06 14:30:00,532.32,532.53,532.27,532.42,1300.0,530.587,530.7964,530.5372,530.6867,1300.0
2025-05-06 14:35:00,532.35,532.37,531.91,532.06,5152.0,530.6169,530.6369,530.1784,530.3279,5152.0
2025-05-06 14:40:00,532.12,532.35,532.0,532.0,1321.0,530.3877,530.6169,530.2681,530.2681,1321.0
2025-05-06 14:45:00,531.89,532.4,531.89,532.31,2256.0,530.1584,530.6668,530.1584,530.5771,2256.0
2025-05-06 14:50:00,532.33,532.66,531.94,532.66,2024.0,530.597,530.9259,530.2083,530.9259,2024.0
2025-05-06 14:55:00,532.66,532.86,532.66,532.86,2076.0,530.9259,531.1253,530.9259,531.1253,2076.0
2025-05-06 15:00:00,532.96,533.02,532.63,532.83,3738.0,531.225,531.2848,530.896,531.0954,3738.0
2025-05-06 15:05:00,532.46,532.46,532.12,532.45,4784.0,530.7266,530.7266,530.3877,530.7166,4784.0
2025-05-06 15:10:00,532.25,532.51,531.84,532.45,3379.0,530.5173,530.7764,530.1086,530.7166,3379.0
2025-05-06 15:15:00,532.48,532.57,532.16,532.23,2199.0,530.7465,530.8362,530.4276,530.4973,2199.0
2025-05-06 15:20:00,532.18,532.27,532.09,532.09,1099.0,530.4475,530.5372,530.3578,530.3578,1099.0
2025-05-06 15:25:00,532.24,532.51,532.16,532.51,2058.0,530.5073,530.7764,530.4276,530.7764,2058.0
2025-05-06 15:30:00,532.65,532.97,532.54,532.75,8310.0,530.916,531.2349,530.8063,531.0156,8310.0
2025-05-06 15:35:00,532.87,532.87,532.5,532.51,1989.0,531.1352,531.1352,530.7665,530.7764,1989.0
2025-05-06 15:40:00,532.6,532.85,532.57,532.74,2684.0,530.8661,531.1153,530.8362,531.0057,2684.0
2025-05-06 15:45:00,532.77,532.86,532.51,532.64,6822.0,531.0356,531.1253,530.7764,530.906,6822.0
2025-05-06 15:50:00,532.46,532.51,531.53,532.04,11124.0,530.7266,530.7764,529.7996,530.3079,11124.0
2025-05-06 15:55:00,531.92,531.92,530.89,531.04,39860.0,530.1883,530.1883,529.1617,529.3112,39860.0
2025-05-07 09:30:00,533.28,533.53,531.88,532.29,10259.0,531.5439,531.7931,530.1485,530.5571,10259.0
2025-05-07 09:35:00,531.97,532.71,531.8,532.56,8461.0,530.2382,530.9758,530.0687,530.8263,8461.0
2025-05-07 09:40:00,532.59,533.76,532.39,533.76,22367.0,530.8562,532.0223,530.6568,532.0223,22367.0
2025-05-07 09:45:00,533.62,533.62,532.44,532.67,4841.0,531.8828,531.8828,530.7066,530.9359,4841.0
2025-05-07 09:50:00,532.37,533.13,532.16,532.96,4867.0,530.6369,531.3944,530.4276,531.225,4867.0
2025-05-07 09:55:00,532.96,533.68,532.96,533.68,2673.0,531.225,531.9426,531.225,531.9426,2673.0
2025-05-07 10:00:00,533.54,533.79,533.26,533.62,1162.0,531.8031,532.0523,531.524,531.8828,1162.0
2025-05-07 10:05:00,533.69,533.69,533.11,533.37,649.0,531.9526,531.9526,531.3745,531.6336,649.0
2025-05-07 10:10:00,533.15,533.15,532.57,532.57,3194.0,531.4143,531.4143,530.8362,530.8362,3194.0
2025-05-07 10:15:00,532.49,532.49,532.19,532.38,1086.0,530.7565,530.7565,530.4575,530.6468,1086.0
2025-05-07 10:20:00,532.47,532.7,531.94,532.4,10153.0,530.7365,530.9658,530.2083,530.6668,10153.0
2025-05-07 10:25:00,532.38,532.65,532.0,532.65,2632.0,530.6468,530.916,530.2681,530.916,2632.0
2025-05-07 10:30:00,532.54,532.85,532.52,532.52,7019.0,530.8063,531.1153,530.7864,530.7864,7019.0
2025-05-07 10:35:00,532.62,532.93,532.55,532.86,10084.0,530.8861,531.1951,530.8163,531.1253,10084.0
2025-05-07 10:40:00,532.8,533.04,532.5,532.83,5834.0,531.0655,531.3047,530.7665,531.0954,5834.0
2025-05-07 10:45:00,532.9,533.17,532.77,532.77,5289.0,531.1651,531.4343,531.0356,531.0356,5289.0
2025-05-07 10:50:00,532.71,532.73,531.22,531.26,4850.0,530.9758,530.9957,529.4906,529.5305,4850.0
2025-05-07 10:55:00,531.15,531.24,530.87,531.24,5404.0,529.4208,529.5106,529.1418,529.5106,5404.0
2025-05-07 11:00:00,531.13,531.28,530.66,531.22,6628.0,529.4009,529.5504,528.9324,529.4906,6628.0
2025-05-07 11:05:00,531.29,531.85,531.15,531.7,6272.0,529.5604,530.1186,529.4208,529.9691,6272.0
2025-05-07 11:10:00,531.96,531.97,531.06,531.06,4878.0,530.2282,530.2382,529.3311,529.3311,4878.0
2025-05-07 11:15:00,531.17,531.85,531.16,531.83,4359.0,529.4408,530.1186,529.4308,530.0986,4359.0
2025-05-07 11:20:00,531.88,532.58,531.6,532.53,4407.0,530.1485,530.8462,529.8694,530.7964,4407.0
2025-05-07 11:25:00,532.68,532.68,532.36,532.68,1380.0,530.9459,530.9459,530.6269,530.9459,1380.0
2025-05-07 11:30:00,532.7,533.05,532.68,532.84,2225.0,530.9658,531.3147,530.9459,531.1053,2225.0
2025-05-07 11:35:00,533.09,533.23,532.6,533.22,1943.0,531.3545,531.4941,530.8661,531.4841,1943.0
2025-05-07 11:40:00,533.22,533.76,533.22,533.72,3010.0,531.4841,532.0223,531.4841,531.9825,3010.0
2025-05-07 11:45:00,533.64,533.66,532.64,532.76,4803.0,531.9027,531.9227,530.906,531.0256,4803.0
2025-05-07 11:50:00,532.56,533.13,532.49,533.09,2667.0,530.8263,531.3944,530.7565,531.3545,2667.0
2025-05-07 11:55:00,533.17,533.64,533.15,533.37,3615.0,531.4343,531.9027,531.4143,531.6336,3615.0
2025-05-07 12:00:00,533.3,533.48,533.25,533.48,400.0,531.5638,531.7433,531.514,531.7433,400.0
2025-05-07 12:05:00,533.55,533.55,533.13,533.13,700.0,531.813,531.813,531.3944,531.3944,700.0
2025-05-07 12:10:00,533.76,533.8,533.54,533.54,900.0,532.0223,532.0622,531.8031,531.8031,900.0
2025-05-07 12:15:00,533.47,533.94,533.47,533.94,2046.0,531.7333,532.2018,531.7333,532.2018,2046.0
2025-05-07 12:20:00,534.09,534.09,533.17,533.17,4072.0,532.3513,532.3513,531.4343,531.4343,4072.0
2025-05-07 12:25:00,532.99,533.08,532.63,532.63,4344.0,531.2549,531.3446,530.896,530.896,4344.0
2025-05-07 12:30:00,532.89,533.15,532.89,533.15,662.0,531.1552,531.4143,531.1552,531.4143,662.0
2025-05-07 12:35:00,533.27,533.59,533.27,533.55,829.0,531.5339,531.8529,531.5339,531.813,829.0
2025-05-07 12:40:00,533.67,534.2,533.67,534.2,1630.0,531.9326,532.4609,531.9326,532.4609,1630.0
2025-05-07 12:45:00,534.17,534.51,534.16,534.5,754.0,532.431,532.7699,532.421,532.7599,754.0
2025-05-07 12:50:00,534.4,534.92,534.4,534.92,1600.0,532.6603,533.1786,532.6603,533.1786,1600.0
2025-05-07 12:55:00,534.88,535.07,534.88,534.91,1150.0,533.1387,533.3281,533.1387,533.1686,1150.0
2025-05-07 13:00:00,534.87,535.11,534.73,535.03,4706.0,533.1287,533.368,532.9892,533.2882,4706.0
2025-05-07 13:05:00,534.91,534.91,534.91,534.91,100.0,533.1686,533.1686,533.1686,533.1686,100.0
2025-05-07 13:10:00,535.2,535.38,535.2,535.27,600.0,533.4577,533.6371,533.4577,533.5274,600.0
2025-05-07 13:15:00,535.21,535.21,534.91,534.91,1127.0,533.4676,533.4676,533.1686,533.1686,1127.0
2025-05-07 13:20:00,534.77,534.83,534.7,534.75,1584.0,533.0291,533.0889,532.9593,533.0091,1584.0
2025-05-07 13:25:00,534.81,534.81,534.59,534.59,2626.0,533.0689,533.0689,532.8496,532.8496,2626.0
2025-05-07 13:30:00,534.51,534.56,534.01,534.06,5681.0,532.7699,532.8197,532.2715,532.3214,5681.0
2025-05-07 13:35:00,533.96,533.96,533.4,533.56,2659.0,532.2217,532.2217,531.6635,531.823,2659.0
2025-05-07 13:40:00,533.55,533.56,533.31,533.47,1248.0,531.813,531.823,531.5738,531.7333,1248.0
2025-05-07 13:45:00,533.27,533.65,533.27,533.61,1604.0,531.5339,531.9127,531.5339,531.8728,1604.0
2025-05-07 13:50:00,533.67,533.69,531.88,532.07,16622.0,531.9326,531.9526,530.1485,530.3379,16622.0
2025-05-07 13:55:00,532.03,532.33,531.83,532.32,1501.0,530.298,530.597,530.0986,530.587,1501.0
2025-05-07 14:00:00,532.22,533.48,531.42,532.91,7678.0,530.4874,531.7433,529.69,531.1751,7678.0
2025-05-07 14:05:00,532.64,532.64,529.61,530.12,6718.0,530.906,530.906,527.8859,528.3942,6718.0
2025-05-07 14:10:00,529.8,530.36,529.73,529.89,2422.0,528.0752,528.6334,528.0055,528.1649,2422.0
2025-05-07 14:15:00,529.5,530.08,529.15,530.05,3145.0,527.7762,528.3543,527.4274,528.3244,3145.0
2025-05-07 14:20:00,530.35,531.04,530.01,530.95,3332.0,528.6234,529.3112,528.2846,529.2215,3332.0
2025-05-07 14:25:00,530.71,531.28,530.55,531.28,979.0,528.9823,529.5504,528.8228,529.5504,979.0
2025-05-07 14:30:00,530.93,532.25,530.58,532.22,3513.0,529.2016,530.5173,528.8527,530.4874,3513.0
2025-05-07 14:35:00,532.01,533.18,531.83,533.1,10604.0,530.278,531.4442,530.0986,531.3645,10604.0
2025-05-07 14:40:00,532.99,533.76,532.99,533.46,10741.0,531.2549,532.0223,531.2549,531.7233,10741.0
2025-05-07 14:45:00,533.48,533.75,530.88,531.63,15476.0,531.7433,532.0124,529.1517,529.8993,15476.0
2025-05-07 14:50:00,531.97,532.24,530.85,531.62,10555.0,530.2382,530.5073,529.1218,529.8893,10555.0
2025-05-07 14:55:00,532.03,534.74,531.99,534.1,24161.0,530.298,532.9992,530.2581,532.3612,24161.0
2025-05-07 15:00:00,533.66,533.9,533.15,533.18,2242.0,531.9227,532.1619,531.4143,531.4442,2242.0
2025-05-07 15:05:00,533.16,533.75,533.06,533.65,4191.0,531.4243,532.0124,531.3246,531.9127,4191.0
2025-05-07 15:10:00,533.65,533.65,532.96,533.39,2965.0,531.9127,531.9127,531.225,531.6536,2965.0
2025-05-07 15:15:00,533.06,533.1,532.4,533.0,4148.0,531.3246,531.3645,530.6668,531.2648,4148.0
2025-05-07 15:20:00,533.08,533.22,532.74,532.74,2273.0,531.3446,531.4841,531.0057,531.0057,2273.0
2025-05-07 15:25:00,532.01,532.01,530.53,530.53,3540.0,530.278,530.278,528.8029,528.8029,3540.0
2025-05-07 15:30:00,530.72,531.01,530.12,530.12,3604.0,528.9922,529.2813,528.3942,528.3942,3604.0
2025-05-07 15:35:00,529.82,531.26,529.77,530.48,14475.0,528.0952,529.5305,528.0453,528.753,14475.0
2025-05-07 15:40:00,531.13,534.6,530.72,533.26,19345.0,529.4009,532.8596,528.9922,531.524,19345.0
2025-05-07 15:45:00,533.44,534.1,532.23,532.32,12630.0,531.7034,532.3612,530.4973,530.587,12630.0
2025-05-07 15:50:00,531.87,532.79,531.16,532.74,9112.0,530.1385,531.0555,529.4308,531.0057,9112.0
2025-05-07 15:55:00,532.41,533.11,532.03,532.54,43669.0,530.6767,531.3745,530.298,530.8063,43669.0
2025-05-08 09:30:00,537.27,538.06,535.97,536.5,20418.0,535.5209,536.3084,534.2252,534.7534,20418.0
2025-05-08 09:35:00,536.22,536.5,535.65,536.09,5896.0,534.4743,534.7534,533.9062,534.3448,5896.0
2025-05-08 09:40:00,536.29,536.49,536.08,536.49,1689.0,534.5441,534.7435,534.3348,534.7435,1689.0
2025-05-08 09:45:00,536.28,536.28,535.83,535.89,1857.0,534.5341,534.5341,534.0856,534.1454,1857.0
2025-05-08 09:50:00,536.12,536.41,536.09,536.41,800.0,534.3747,534.6637,534.3448,534.6637,800.0
2025-05-08 09:55:00,536.6,536.98,536.47,536.47,1729.0,534.8531,535.2319,534.7235,534.7235,1729.0
2025-05-08 10:00:00,536.48,537.35,536.48,537.21,850.0,534.7335,535.6007,534.7335,535.4611,850.0
2025-05-08 10:05:00,536.91,537.08,536.12,536.3,5774.0,535.1621,535.3315,534.3747,534.5541,5774.0
2025-05-08 10:10:00,536.3,536.3,535.26,535.68,815.0,534.5541,534.5541,533.5175,533.9361,815.0
2025-05-08 10:15:00,535.62,536.2,535.62,535.68,809.0,533.8763,534.4544,533.8763,533.9361,809.0
2025-05-08 10:20:00,536.37,536.97,536.32,536.67,5202.0,534.6239,535.2219,534.574,534.9229,5202.0
2025-05-08 10:25:00,537.01,537.74,537.01,537.74,1400.0,535.2618,535.9894,535.2618,535.9894,1400.0
2025-05-08 10:30:00,537.75,538.87,537.75,538.35,3867.0,535.9994,537.1157,535.9994,536.5974,3867.0
2025-05-08 10:35:00,538.51,538.51,537.2,537.52,2820.0,536.7569,536.7569,535.4511,535.7701,2820.0
2025-05-08 10:40:00,536.87,537.15,536.63,537.15,1021.0,535.1222,535.4013,534.883,535.4013,1021.0
2025-05-08 10:45:00,536.9,536.9,536.02,536.02,2985.0,535.1521,535.1521,534.275,534.275,2985.0
2025-05-08 10:50:00,536.12,536.94,535.13,535.3,4736.0,534.3747,535.192,533.3879,533.5573,4736.0
2025-05-08 10:55:00,535.36,535.7,534.62,535.43,6818.0,533.6171,533.956,532.8795,533.6869,6818.0
2025-05-08 11:00:00,535.36,535.91,534.77,535.27,7872.0,533.6171,534.1653,533.0291,533.5274,7872.0
2025-05-08 11:05:00,535.09,536.4,535.09,536.18,1000.0,533.348,534.6538,533.348,534.4345,1000.0
2025-05-08 11:10:00,536.65,536.7,536.22,536.7,888.0,534.9029,534.9528,534.4743,534.9528,888.0
2025-05-08 11:15:00,536.72,537.43,536.72,537.43,2389.0,534.9727,535.6804,534.9727,535.6804,2389.0
2025-05-08 11:20:00,537.45,538.58,537.44,538.58,7017.0,535.7003,536.8267,535.6904,536.8267,7017.0
2025-05-08 11:25:00,538.75,540.02,538.75,539.33,15550.0,536.9961,538.262,536.9961,537.5742,15550.0
2025-05-08 11:30:00,538.9,539.76,538.68,539.76,3719.0,537.1456,538.0028,536.9263,538.0028,3719.0
2025-05-08 11:35:00,540.11,540.11,539.6,539.84,2399.0,538.3517,538.3517,537.8433,538.0826,2399.0
2025-05-08 11:40:00,540.98,542.22,540.95,542.22,9719.0,539.2188,540.4548,539.1889,540.4548,9719.0
2025-05-08 11:45:00,542.26,542.85,542.1,542.85,13753.0,540.4947,541.0828,540.3352,541.0828,13753.0
2025-05-08 11:50:00,542.65,542.86,541.76,542.23,9858.0,540.8834,541.0927,539.9963,540.4648,9858.0
2025-05-08 11:55:00,542.33,542.33,541.47,541.49,8342.0,540.5644,540.5644,539.7072,539.7272,8342.0
2025-05-08 12:00:00,542.11,542.32,541.85,542.1,5616.0,540.3452,540.5545,540.086,540.3352,5616.0
2025-05-08 12:05:00,542.18,542.45,542.0,542.45,11538.0,540.4149,540.6841,540.2355,540.6841,11538.0
2025-05-08 12:10:00,542.23,542.5,541.94,542.18,2026.0,540.4648,540.7339,540.1757,540.4149,2026.0
2025-05-08 12:15:00,542.96,543.07,542.82,542.83,7613.0,541.1924,541.302,541.0529,541.0628,7613.0
2025-05-08 12:20:00,542.69,542.74,542.24,542.4,4430.0,540.9233,540.9731,540.4747,540.6342,4430.0
2025-05-08 12:25:00,542.39,542.42,541.86,541.86,38174.0,540.6243,540.6542,540.096,540.096,38174.0
2025-05-08 12:30:00,541.87,542.22,541.87,542.05,4458.0,540.1059,540.4548,540.1059,540.2854,4458.0
2025-05-08 12:35:00,542.17,542.82,542.17,542.82,800.0,540.405,541.0529,540.405,541.0529,800.0
2025-05-08 12:40:00,542.71,543.32,542.71,543.23,3798.0,540.9432,541.5512,540.9432,541.4615,3798.0
2025-05-08 12:45:00,543.37,543.68,543.37,543.68,1000.0,541.6011,541.9101,541.6011,541.9101,1000.0
2025-05-08 12:50:00,543.87,543.99,543.69,543.74,5621.0,542.0994,542.219,541.92,541.9699,5621.0
2025-05-08 12:55:00,543.74,543.98,543.7,543.89,2399.0,541.9699,542.2091,541.93,542.1194,2399.0
2025-05-08 13:00:00,543.74,543.76,543.13,543.13,4392.0,541.9699,541.9898,541.3618,541.3618,4392.0
2025-05-08 13:05:00,542.87,543.38,542.86,542.97,5922.0,541.1027,541.611,541.0927,541.2024,5922.0
2025-05-08 13:10:00,542.91,542.91,542.42,542.63,1725.0,541.1426,541.1426,540.6542,540.8635,1725.0
2025-05-08 13:15:00,542.58,542.58,542.36,542.37,1119.0,540.8136,540.8136,540.5944,540.6043,1119.0
2025-05-08 13:20:00,542.25,542.75,542.11,542.74,3103.0,540.4847,540.9831,540.3452,540.9731,3103.0
2025-05-08 13:25:00,542.78,542.78,542.3,542.39,2098.0,541.013,541.013,540.5345,540.6243,2098.0
2025-05-08 13:30:00,542.64,542.78,541.9,541.94,2700.0,540.8734,541.013,540.1358,540.1757,2700.0
2025-05-08 13:35:00,541.87,542.31,541.56,542.3,2295.0,540.1059,540.5445,539.797,540.5345,2295.0
2025-05-08 13:40:00,542.11,542.28,541.94,542.28,600.0,540.3452,540.5146,540.1757,540.5146,600.0
2025-05-08 13:45:00,542.18,542.18,541.58,541.71,1269.0,540.4149,540.4149,539.8169,539.9465,1269.0
2025-05-08 13:50:00,541.8,542.12,541.8,542.09,704.0,540.0362,540.3551,540.0362,540.3252,704.0
2025-05-08 13:55:00,542.08,542.08,541.03,541.06,1031.0,540.3153,540.3153,539.2687,539.2986,1031.0
2025-05-08 14:00:00,540.97,541.27,540.84,540.87,1983.0,539.2089,539.5079,539.0793,539.1092,1983.0
2025-05-08 14:05:00,540.92,541.32,540.85,541.29,900.0,539.159,539.5577,539.0893,539.5278,900.0
2025-05-08 14:10:00,541.48,541.61,541.06,541.5,1344.0,539.7172,539.8468,539.2986,539.7372,1344.0
2025-05-08 14:15:00,541.55,541.92,541.47,541.91,901.0,539.787,540.1558,539.7072,540.1458,901.0
2025-05-08 14:20:00,542.15,542.21,541.65,541.66,2965.0,540.385,540.4448,539.8867,539.8966,2965.0
2025-05-08 14:25:00,541.55,541.56,541.37,541.42,1315.0,539.787,539.797,539.6076,539.6574,1315.0
2025-05-08 14:30:00,541.47,542.18,541.47,542.05,1400.0,539.7072,540.4149,539.7072,540.2854,1400.0
2025-05-08 14:35:00,542.1,542.32,542.1,542.11,1500.0,540.3352,540.5545,540.3352,540.3452,1500.0
2025-05-08 14:40:00,542.12,542.46,542.12,542.39,3705.0,540.3551,540.694,540.3551,540.6243,3705.0
2025-05-08 14:45:00,542.25,542.45,542.2,542.26,2462.0,540.4847,540.6841,540.4349,540.4947,2462.0
2025-05-08 14:50:00,542.06,542.11,541.78,542.11,1239.0,540.2953,540.3452,540.0162,540.3452,1239.0
2025-05-08 14:55:00,541.95,541.95,541.55,541.8,839.0,540.1857,540.1857,539.787,540.0362,839.0
2025-05-08 15:00:00,541.57,541.57,541.2,541.2,2691.0,539.8069,539.8069,539.4381,539.4381,2691.0
2025-05-08 15:05:00,541.27,541.27,540.89,541.05,1167.0,539.5079,539.5079,539.1291,539.2886,1167.0
2025-05-08 15:10:00,540.79,540.99,540.79,540.87,1082.0,539.0295,539.2288,539.0295,539.1092,1082.0
2025-05-08 15:15:00,540.75,541.14,540.75,541.09,2300.0,538.9896,539.3783,538.9896,539.3285,2300.0
2025-05-08 15:20:00,541.24,542.39,541.21,541.87,5500.0,539.478,540.6243,539.4481,540.1059,5500.0
2025-05-08 15:25:00,542.33,542.59,541.81,542.51,6346.0,540.5644,540.8236,540.0461,540.7439,6346.0
2025-05-08 15:30:00,542.54,542.56,542.23,542.44,1934.0,540.7738,540.7937,540.4648,540.6741,1934.0
2025-05-08 15:35:00,542.26,542.26,541.71,541.71,2495.0,540.4947,540.4947,539.9465,539.9465,2495.0
2025-05-08 15:40:00,541.57,541.76,541.29,541.59,10569.0,539.8069,539.9963,539.5278,539.8269,10569.0
2025-05-08 15:45:00,541.32,541.33,540.85,541.06,4038.0,539.5577,539.5677,539.0893,539.2986,4038.0
2025-05-08 15:50:00,540.88,540.98,539.85,540.05,6064.0,539.1192,539.2188,538.0925,538.2919,6064.0
2025-05-08 15:55:00,539.99,539.99,539.05,539.28,45780.0,538.2321,538.2321,537.2951,537.5244,45780.0
2025-05-09 09:30:00,540.4,541.27,539.87,540.55,16527.0,538.6407,539.5079,538.1125,538.7902,16527.0
2025-05-09 09:35:00,540.68,540.89,540.01,540.44,11058.0,538.9198,539.1291,538.252,538.6806,11058.0
2025-05-09 09:40:00,540.27,540.8,540.08,540.39,7091.0,538.5112,539.0394,538.3218,538.6308,7091.0
2025-05-09 09:45:00,540.04,540.79,540.03,540.22,3537.0,538.2819,539.0295,538.2719,538.4613,3537.0
2025-05-09 09:50:00,539.78,540.38,539.57,540.38,2995.0,538.0228,538.6208,537.8134,538.6208,2995.0
2025-05-09 09:55:00,540.57,540.68,540.18,540.63,1127.0,538.8102,538.9198,538.4214,538.87,1127.0
2025-05-09 10:00:00,540.65,540.96,540.54,540.54,2544.0,538.8899,539.1989,538.7803,538.7803,2544.0
2025-05-09 10:05:00,540.43,540.88,540.31,540.76,2490.0,538.6706,539.1192,538.551,538.9996,2490.0
2025-05-09 10:10:00,540.51,540.53,539.54,539.77,2832.0,538.7504,538.7703,537.7835,538.0128,2832.0
2025-05-09 10:15:00,539.64,540.05,539.15,539.15,6111.0,537.8832,538.2919,537.3948,537.3948,6111.0
2025-05-09 10:20:00,539.12,539.2,538.6,538.6,1465.0,537.3649,537.4446,536.8466,536.8466,1465.0
2025-05-09 10:25:00,538.53,538.61,537.33,537.61,4260.0,536.7768,536.8566,535.5807,535.8598,4260.0
2025-05-09 10:30:00,537.63,538.09,537.49,537.61,2954.0,535.8798,536.3383,535.7402,535.8598,2954.0
2025-05-09 10:35:00,537.56,537.56,536.57,536.96,7489.0,535.81,535.81,534.8232,535.2119,7489.0
2025-05-09 10:40:00,536.64,537.74,536.64,537.74,7745.0,534.893,535.9894,534.893,535.9894,7745.0
2025-05-09 10:45:00,537.91,538.42,537.52,538.38,1763.0,536.1588,536.6672,535.7701,536.6273,1763.0
2025-05-09 10:50:00,538.56,538.86,537.82,537.82,8486.0,536.8067,537.1057,536.0691,536.0691,8486.0
2025-05-09 10:55:00,538.35,538.93,538.28,538.61,9705.0,536.5974,537.1755,536.5276,536.8566,9705.0
2025-05-09 11:00:00,538.62,538.91,538.47,538.83,4017.0,536.8665,537.1556,536.717,537.0758,4017.0
2025-05-09 11:05:00,539.0,539.15,539.0,539.15,1600.0,537.2453,537.3948,537.2453,537.3948,1600.0
2025-05-09 11:10:00,538.98,538.98,538.13,538.31,9615.0,537.2254,537.2254,536.3781,536.5575,9615.0
2025-05-09 11:15:00,538.29,538.54,538.04,538.4,4562.0,536.5376,536.7868,536.2884,536.6472,4562.0
2025-05-09 11:20:00,538.48,538.48,538.08,538.22,3515.0,536.727,536.727,536.3283,536.4678,3515.0
2025-05-09 11:25:00,538.44,538.69,538.03,538.53,3228.0,536.6871,536.9363,536.2784,536.7768,3228.0
2025-05-09 11:30:00,538.23,538.55,538.02,538.55,3579.0,536.4778,536.7968,536.2685,536.7968,3579.0
2025-05-09 11:35:00,538.75,539.07,538.53,538.95,1674.0,536.9961,537.3151,536.7768,537.1955,1674.0
2025-05-09 11:40:00,538.47,538.71,538.32,538.71,953.0,536.717,536.9562,536.5675,536.9562,953.0
2025-05-09 11:45:00,538.78,538.89,538.24,538.81,6479.0,537.026,537.1356,536.4878,537.0559,6479.0
2025-05-09 11:50:00,538.67,539.38,538.67,538.79,3419.0,536.9164,537.6241,536.9164,537.036,3419.0
2025-05-09 11:55:00,538.77,539.08,538.7,538.75,5304.0,537.016,537.325,536.9463,536.9961,5304.0
2025-05-09 12:00:00,538.78,538.8,537.8,537.94,2810.0,537.026,537.0459,536.0492,536.1887,2810.0
2025-05-09 12:05:00,537.65,538.32,537.61,537.61,2572.0,535.8997,536.5675,535.8598,535.8598,2572.0
2025-05-09 12:10:00,537.53,537.84,537.03,537.84,1917.0,535.7801,536.0891,535.2817,536.0891,1917.0
2025-05-09 12:15:00,537.8,538.19,537.39,537.95,8120.0,536.0492,536.4379,535.6405,536.1987,8120.0
2025-05-09 12:20:00,537.92,538.35,537.92,538.17,1857.0,536.1688,536.5974,536.1688,536.418,1857.0
2025-05-09 12:25:00,538.02,538.02,537.62,537.68,2950.0,536.2685,536.2685,535.8698,535.9296,2950.0
2025-05-09 12:30:00,537.62,538.19,537.48,537.48,2036.0,535.8698,536.4379,535.7302,535.7302,2036.0
2025-05-09 12:35:00,537.72,538.53,537.72,537.92,2397.0,535.9695,536.7768,535.9695,536.1688,2397.0
2025-05-09 12:40:00,537.76,538.16,537.72,537.72,4003.0,536.0093,536.408,535.9695,535.9695,4003.0
2025-05-09 12:45:00,537.67,537.68,537.29,537.29,900.0,535.9196,535.9296,535.5409,535.5409,900.0
2025-05-09 12:50:00,537.49,537.73,537.37,537.73,1608.0,535.7402,535.9794,535.6206,535.9794,1608.0
2025-05-09 12:55:00,537.89,537.89,537.27,537.46,1098.0,536.1389,536.1389,535.5209,535.7103,1098.0
2025-05-09 13:00:00,537.5,537.67,537.31,537.31,624.0,535.7502,535.9196,535.5608,535.5608,624.0
2025-05-09 13:05:00,537.21,537.76,537.09,537.76,1816.0,535.4611,536.0093,535.3415,536.0093,1816.0
2025-05-09 13:10:00,537.73,538.02,537.5,537.53,1144.0,535.9794,536.2685,535.7502,535.7801,1144.0
2025-05-09 13:15:00,537.78,538.46,537.78,538.46,1923.0,536.0293,536.707,536.0293,536.707,1923.0
2025-05-09 13:20:00,538.24,538.69,537.37,538.58,25359.0,536.4878,536.9363,535.6206,536.8267,25359.0
2025-05-09 13:25:00,538.8,538.8,538.58,538.61,400.0,537.0459,537.0459,536.8267,536.8566,400.0
2025-05-09 13:30:00,538.73,538.73,538.23,538.56,2119.0,536.9762,536.9762,536.4778,536.8067,2119.0
2025-05-09 13:35:00,538.84,539.0,538.58,539.0,500.0,537.0858,537.2453,536.8267,537.2453,500.0
2025-05-09 13:40:00,538.95,539.39,538.92,539.38,2077.0,537.1955,537.634,537.1656,537.6241,2077.0
2025-05-09 13:45:00,539.44,539.56,539.44,539.44,694.0,537.6839,537.8035,537.6839,537.6839,694.0
2025-05-09 13:50:00,539.31,539.39,538.93,539.38,1465.0,537.5543,537.634,537.1755,537.6241,1465.0
2025-05-09 13:55:00,538.95,539.46,538.92,539.27,1490.0,537.1955,537.7038,537.1656,537.5144,1490.0
2025-05-09 14:00:00,539.33,539.33,538.9,538.9,300.0,537.5742,537.5742,537.1456,537.1456,300.0
2025-05-09 14:05:00,538.63,538.95,538.5,538.5,1423.0,536.8765,537.1955,536.7469,536.7469,1423.0
2025-05-09 14:10:00,538.44,538.57,538.43,538.57,1446.0,536.6871,536.8167,536.6771,536.8167,1446.0
2025-05-09 14:15:00,538.73,538.75,538.13,538.54,2129.0,536.9762,536.9961,536.3781,536.7868,2129.0
2025-05-09 14:20:00,538.45,538.58,538.22,538.58,992.0,536.6971,536.8267,536.4678,536.8267,992.0
2025-05-09 14:25:00,538.52,538.7,538.16,538.23,1895.0,536.7669,536.9463,536.408,536.4778,1895.0
2025-05-09 14:30:00,538.41,538.74,538.41,538.74,1051.0,536.6572,536.9861,536.6572,536.9861,1051.0
2025-05-09 14:35:00,538.58,538.68,538.25,538.68,1722.0,536.8267,536.9263,536.4977,536.9263,1722.0
2025-05-09 14:40:00,538.58,538.68,538.57,538.57,600.0,536.8267,536.9263,536.8167,536.8167,600.0
2025-05-09 14:45:00,538.7,539.05,538.7,538.88,906.0,536.9463,537.2951,536.9463,537.1257,906.0
2025-05-09 14:50:00,538.94,539.06,538.81,539.06,1213.0,537.1855,537.3051,537.0559,537.3051,1213.0
2025-05-09 14:55:00,539.09,539.21,538.99,539.07,1807.0,537.335,537.4546,537.2353,537.3151,1807.0
2025-05-09 15:00:00,539.09,539.33,539.01,539.23,1874.0,537.335,537.5742,537.2553,537.4745,1874.0
2025-05-09 15:05:00,539.25,539.84,539.19,539.76,1355.0,537.4945,538.0826,537.4347,538.0028,1355.0
2025-05-09 15:10:00,539.72,539.84,539.4,539.7,1868.0,537.9629,538.0826,537.644,537.943,1868.0
2025-05-09 15:15:00,539.59,539.63,539.34,539.51,1488.0,537.8334,537.8732,537.5842,537.7536,1488.0
2025-05-09 15:20:00,539.6,539.6,539.12,539.21,976.0,537.8433,537.8433,537.3649,537.4546,976.0
2025-05-09 15:25:00,539.32,539.32,539.09,539.09,800.0,537.5642,537.5642,537.335,537.335,800.0
2025-05-09 15:30:00,538.92,539.16,538.69,538.91,2095.0,537.1656,537.4048,536.9363,537.1556,2095.0
2025-05-09 15:35:00,539.09,539.09,538.67,538.86,943.0,537.335,537.335,536.9164,537.1057,943.0
2025-05-09 15:40:00,538.55,538.55,538.35,538.51,690.0,536.7968,536.7968,536.5974,536.7569,690.0
2025-05-09 15:45:00,538.43,538.52,538.19,538.52,3061.0,536.6771,536.7669,536.4379,536.7669,3061.0
2025-05-09 15:50:00,538.67,539.3,538.37,539.27,5651.0,536.9164,537.5443,536.6173,537.5144,5651.0
2025-05-09 15:55:00,539.23,539.23,538.4,538.41,40088.0,537.4745,537.4745,536.6472,536.6572,40088.0
2025-05-12 09:30:00,557.15,559.5,556.7,559.29,53937.0,555.3362,557.6786,554.8877,557.4692,53937.0
2025-05-12 09:35:00,558.78,559.55,558.24,558.92,40831.0,556.9609,557.7284,556.4227,557.1004,40831.0
2025-05-12 09:40:00,559.13,559.75,558.88,559.23,7519.0,557.3098,557.9277,557.0606,557.4094,7519.0
2025-05-12 09:45:00,559.14,559.24,558.24,558.57,6733.0,557.3197,557.4194,556.4227,556.7516,6733.0
2025-05-12 09:50:00,558.52,559.78,558.5,559.0,16476.0,556.7017,557.9576,556.6818,557.1802,16476.0
2025-05-12 09:55:00,558.51,558.52,557.2,557.5,6119.0,556.6918,556.7017,555.386,555.6851,6119.0
2025-05-12 10:00:00,557.71,558.86,557.47,558.21,5591.0,555.8944,557.0406,555.6552,556.3928,5591.0
2025-05-12 10:05:00,558.19,558.39,557.24,557.44,34957.0,556.3728,556.5722,555.4259,555.6253,34957.0
2025-05-12 10:10:00,557.14,558.25,557.14,557.69,14247.0,555.3262,556.4326,555.3262,555.8744,14247.0
2025-05-12 10:15:00,557.68,557.83,556.53,556.54,7283.0,555.8645,556.014,554.7182,554.7282,7283.0
2025-05-12 10:20:00,556.52,556.72,555.68,556.25,30775.0,554.7083,554.9076,553.871,554.4391,30775.0
2025-05-12 10:25:00,556.07,556.09,553.78,554.18,28245.0,554.2597,554.2797,551.9772,552.3759,28245.0
2025-05-12 10:30:00,554.04,554.6,553.09,554.16,14136.0,552.2363,552.7945,551.2894,552.3559,14136.0
2025-05-12 10:35:00,554.28,554.4,553.78,554.19,6336.0,552.4755,552.5952,551.9772,552.3858,6336.0
2025-05-12 10:40:00,555.46,556.13,555.44,555.97,11262.0,553.6517,554.3195,553.6318,554.16,11262.0
2025-05-12 10:45:00,556.19,556.19,555.75,556.03,3597.0,554.3793,554.3793,553.9408,554.2198,3597.0
2025-05-12 10:50:00,556.18,556.51,556.01,556.13,8456.0,554.3694,554.6983,554.1999,554.3195,8456.0
2025-05-12 10:55:00,556.1,556.1,554.79,554.8,5005.0,554.2896,554.2896,552.9839,552.9939,5005.0
2025-05-12 11:00:00,554.76,555.11,554.63,554.85,9607.0,552.954,553.3028,552.8244,553.0437,9607.0
2025-05-12 11:05:00,555.13,555.19,554.07,554.07,25339.0,553.3228,553.3826,552.2662,552.2662,25339.0
2025-05-12 11:10:00,554.3,555.03,554.09,554.62,29586.0,552.4955,553.2231,552.2862,552.8144,29586.0
2025-05-12 11:15:00,554.61,554.64,554.35,554.43,2000.0,552.8045,552.8344,552.5453,552.6251,2000.0
2025-05-12 11:20:00,554.39,554.44,553.07,553.07,4374.0,552.5852,552.635,551.2695,551.2695,4374.0
2025-05-12 11:25:00,553.2,554.17,553.17,553.86,1179.0,551.3991,552.3659,551.3692,552.0569,1179.0
2025-05-12 11:30:00,554.0,554.63,553.93,554.33,2325.0,552.1965,552.8244,552.1267,552.5254,2325.0
2025-05-12 11:35:00,554.23,554.28,553.67,553.92,3079.0,552.4257,552.4755,551.8675,552.1167,3079.0
2025-05-12 11:40:00,553.88,554.48,553.85,553.95,25029.0,552.0768,552.6749,552.0469,552.1466,25029.0
2025-05-12 11:45:00,553.93,554.09,553.7,553.93,14314.0,552.1267,552.2862,551.8974,552.1267,14314.0
2025-05-12 11:50:00,553.89,553.89,553.33,553.76,4375.0,552.0868,552.0868,551.5286,551.9572,4375.0
2025-05-12 11:55:00,553.81,553.96,553.52,553.57,1624.0,552.0071,552.1566,551.718,551.7679,1624.0
2025-05-12 12:00:00,553.44,554.15,553.41,553.67,1921.0,551.6383,552.346,551.6084,551.8675,1921.0
2025-05-12 12:05:00,554.39,554.75,554.39,554.75,2757.0,552.5852,552.944,552.5852,552.944,2757.0
2025-05-12 12:10:00,554.89,554.99,554.69,554.98,1691.0,553.0836,553.1832,552.8842,553.1733,1691.0
2025-05-12 12:15:00,554.8,554.8,554.61,554.61,600.0,552.9939,552.9939,552.8045,552.8045,600.0
2025-05-12 12:20:00,554.88,555.27,554.73,555.27,1496.0,553.0736,553.4623,552.9241,553.4623,1496.0
2025-05-12 12:25:00,555.38,555.43,554.39,554.4,3058.0,553.572,553.6218,552.5852,552.5952,3058.0
2025-05-12 12:30:00,554.64,554.98,554.55,554.98,1000.0,552.8344,553.1733,552.7447,553.1733,1000.0
2025-05-12 12:35:00,554.96,555.27,554.96,555.27,617.0,553.1533,553.4623,553.1533,553.4623,617.0
2025-05-12 12:40:00,555.25,555.61,555.16,555.59,4990.0,553.4424,553.8012,553.3527,553.7813,4990.0
2025-05-12 12:45:00,555.48,555.97,555.48,555.97,2117.0,553.6716,554.16,553.6716,554.16,2117.0
2025-05-12 12:50:00,555.99,556.77,555.98,556.45,1852.0,554.18,554.9574,554.17,554.6385,1852.0
2025-05-12 12:55:00,556.72,557.0,556.7,557.0,4135.0,554.9076,555.1867,554.8877,555.1867,4135.0
2025-05-12 13:00:00,557.05,557.41,556.93,557.41,26502.0,555.2365,555.5954,555.1169,555.5954,26502.0
2025-05-12 13:05:00,557.29,558.71,557.03,558.71,32029.0,555.4757,556.8911,555.2166,556.8911,32029.0
2025-05-12 13:10:00,558.46,558.47,557.47,557.54,10040.0,556.6419,556.6519,555.6552,555.7249,10040.0
2025-05-12 13:15:00,557.58,557.78,557.3,557.43,6721.0,555.7648,555.9642,555.4857,555.6153,6721.0
2025-05-12 13:20:00,557.28,557.28,556.9,557.22,2746.0,555.4658,555.4658,555.087,555.406,2746.0
2025-05-12 13:25:00,557.23,557.54,557.11,557.42,1378.0,555.4159,555.7249,555.2963,555.6053,1378.0
2025-05-12 13:30:00,557.23,557.92,557.23,557.42,1974.0,555.4159,556.1037,555.4159,555.6053,1974.0
2025-05-12 13:35:00,557.21,557.42,557.02,557.42,1650.0,555.396,555.6053,555.2066,555.6053,1650.0
2025-05-12 13:40:00,557.54,557.65,557.2,557.35,3343.0,555.7249,555.8346,555.386,555.5356,3343.0
2025-05-12 13:45:00,557.57,557.64,557.29,557.31,1780.0,555.7548,555.8246,555.4757,555.4957,1780.0
2025-05-12 13:50:00,557.4,557.79,557.38,557.74,6049.0,555.5854,555.9741,555.5655,555.9243,6049.0
2025-05-12 13:55:00,557.67,557.67,557.26,557.26,2613.0,555.8545,555.8545,555.4458,555.4458,2613.0
2025-05-12 14:00:00,557.2,557.86,557.2,557.79,4353.0,555.386,556.0439,555.386,555.9741,4353.0
2025-05-12 14:05:00,557.9,557.9,557.26,557.31,1925.0,556.0838,556.0838,555.4458,555.4957,1925.0
2025-05-12 14:10:00,557.39,557.39,556.94,557.07,1450.0,555.5754,555.5754,555.1269,555.2565,1450.0
2025-05-12 14:15:00,557.17,557.89,557.17,557.83,1676.0,555.3561,556.0738,555.3561,556.014,1676.0
2025-05-12 14:20:00,557.83,557.83,557.42,557.45,1377.0,556.014,556.014,555.6053,555.6352,1377.0
2025-05-12 14:25:00,557.53,557.53,557.09,557.13,1100.0,555.715,555.715,555.2764,555.3163,1100.0
2025-05-12 14:30:00,557.51,557.62,557.51,557.61,1215.0,555.695,555.8047,555.695,555.7947,1215.0
2025-05-12 14:35:00,557.57,557.93,557.43,557.71,1945.0,555.7548,556.1137,555.6153,555.8944,1945.0
2025-05-12 14:40:00,557.79,557.97,557.46,557.46,1383.0,555.9741,556.1535,555.6452,555.6452,1383.0
2025-05-12 14:45:00,557.51,557.56,557.15,557.15,3093.0,555.695,555.7449,555.3362,555.3362,3093.0
2025-05-12 14:50:00,557.09,557.12,556.82,557.01,1466.0,555.2764,555.3063,555.0073,555.1967,1466.0
2025-05-12 14:55:00,556.96,557.02,556.71,556.71,2059.0,555.1468,555.2066,554.8976,554.8976,2059.0
2025-05-12 15:00:00,556.71,557.69,556.46,557.69,2042.0,554.8976,555.8744,554.6484,555.8744,2042.0
2025-05-12 15:05:00,557.62,557.91,557.43,557.62,4452.0,555.8047,556.0937,555.6153,555.8047,4452.0
2025-05-12 15:10:00,557.57,557.58,556.92,556.93,2887.0,555.7548,555.7648,555.107,555.1169,2887.0
2025-05-12 15:15:00,557.06,557.4,556.85,557.21,2042.0,555.2465,555.5854,555.0372,555.396,2042.0
2025-05-12 15:20:00,557.15,557.39,557.02,557.33,1103.0,555.3362,555.5754,555.2066,555.5156,1103.0
2025-05-12 15:25:00,557.1,557.13,556.7,556.7,1697.0,555.2864,555.3163,554.8877,554.8877,1697.0
2025-05-12 15:30:00,556.75,557.25,556.74,557.14,2181.0,554.9375,555.4359,554.9275,555.3262,2181.0
2025-05-12 15:35:00,557.07,557.19,556.77,556.86,1225.0,555.2565,555.3761,554.9574,555.0471,1225.0
2025-05-12 15:40:00,556.76,556.76,556.43,556.72,2100.0,554.9475,554.9475,554.6185,554.9076,2100.0
2025-05-12 15:45:00,556.71,556.83,556.54,556.69,4684.0,554.8976,555.0172,554.7282,554.8777,4684.0
2025-05-12 15:50:00,556.72,557.64,556.57,557.25,27767.0,554.9076,555.8246,554.7581,555.4359,27767.0
2025-05-12 15:55:00,557.17,557.7,556.84,557.66,60420.0,555.3561,555.8844,555.0272,555.8445,60420.0
2025-05-13 09:30:00,558.91,560.03,558.15,558.26,22920.0,557.0905,558.2068,556.3329,556.4426,22920.0
2025-05-13 09:35:00,558.56,559.46,558.39,559.25,10341.0,556.7416,557.6387,556.5722,557.4294,10341.0
2025-05-13 09:40:00,559.42,559.64,558.91,559.02,15712.0,557.5988,557.8181,557.0905,557.2001,15712.0
2025-05-13 09:45:00,559.17,559.84,558.93,559.23,1210.0,557.3496,558.0174,557.1104,557.4094,1210.0
2025-05-13 09:50:00,559.23,559.45,559.04,559.04,949.0,557.4094,557.6287,557.22,557.22,949.0
2025-05-13 09:55:00,558.56,559.43,558.5,558.96,14104.0,556.7416,557.6088,556.6818,557.1403,14104.0
2025-05-13 10:00:00,559.09,559.81,559.0,559.8,7991.0,557.2699,557.9875,557.1802,557.9776,7991.0
2025-05-13 10:05:00,559.35,559.84,559.13,559.84,3487.0,557.529,558.0174,557.3098,558.0174,3487.0
2025-05-13 10:10:00,559.47,560.31,559.47,560.31,5661.0,557.6487,558.4859,557.6487,558.4859,5661.0
2025-05-13 10:15:00,560.37,560.93,559.86,560.09,8019.0,558.5457,559.1039,558.0374,558.2666,8019.0
2025-05-13 10:20:00,560.22,560.3,559.7,559.7,1910.0,558.3962,558.4759,557.8779,557.8779,1910.0
2025-05-13 10:25:00,559.94,560.19,559.58,559.58,3774.0,558.1171,558.3663,557.7583,557.7583,3774.0
2025-05-13 10:30:00,559.31,559.92,558.97,559.72,2386.0,557.4892,558.0972,557.1503,557.8978,2386.0
2025-05-13 10:35:00,560.01,560.01,559.68,559.85,1068.0,558.1869,558.1869,557.858,558.0274,1068.0
2025-05-13 10:40:00,559.62,559.69,559.06,559.06,1515.0,557.7982,557.8679,557.24,557.24,1515.0
2025-05-13 10:45:00,558.8,559.16,558.47,558.48,5917.0,556.9808,557.3397,556.6519,556.6619,5917.0
2025-05-13 10:50:00,558.72,559.54,558.72,559.31,3610.0,556.9011,557.7184,556.9011,557.4892,3610.0
2025-05-13 10:55:00,559.53,559.71,559.51,559.67,5592.0,557.7085,557.8879,557.6885,557.848,5592.0
2025-05-13 11:00:00,559.66,560.01,559.39,559.72,12839.0,557.838,558.1869,557.5689,557.8978,12839.0
2025-05-13 11:05:00,559.65,560.33,559.48,560.13,2026.0,557.8281,558.5059,557.6586,558.3065,2026.0
2025-05-13 11:10:00,560.15,560.57,560.15,560.18,1900.0,558.3264,558.7451,558.3264,558.3563,1900.0
2025-05-13 11:15:00,560.12,560.69,560.12,560.58,3597.0,558.2965,558.8647,558.2965,558.755,3597.0
2025-05-13 11:20:00,560.62,560.73,560.51,560.71,1560.0,558.7949,558.9045,558.6853,558.8846,1560.0
2025-05-13 11:25:00,560.72,561.45,560.72,561.17,15522.0,558.8946,559.6222,558.8946,559.3431,15522.0
2025-05-13 11:30:00,561.11,561.42,560.98,561.31,1217.0,559.2833,559.5923,559.1537,559.4827,1217.0
2025-05-13 11:35:00,561.29,561.31,560.99,561.19,1876.0,559.4627,559.4827,559.1637,559.3631,1876.0
2025-05-13 11:40:00,561.19,561.61,561.18,561.6,1406.0,559.3631,559.7817,559.3531,559.7717,1406.0
2025-05-13 11:45:00,561.57,561.92,561.25,561.25,3028.0,559.7418,560.0907,559.4229,559.4229,3028.0
2025-05-13 11:50:00,561.25,561.25,560.79,560.79,1635.0,559.4229,559.4229,558.9644,558.9644,1635.0
2025-05-13 11:55:00,560.81,561.11,560.8,561.08,1524.0,558.9843,559.2833,558.9743,559.2534,1524.0
2025-05-13 12:00:00,560.92,560.92,559.98,560.05,2880.0,559.0939,559.0939,558.157,558.2268,2880.0
2025-05-13 12:05:00,560.25,560.34,560.13,560.13,430.0,558.4261,558.5158,558.3065,558.3065,430.0
2025-05-13 12:10:00,559.99,560.76,559.95,560.76,2336.0,558.167,558.9345,558.1271,558.9345,2336.0
2025-05-13 12:15:00,560.66,560.66,560.09,560.09,6969.0,558.8348,558.8348,558.2666,558.2666,6969.0
2025-05-13 12:20:00,560.0,560.55,560.0,560.52,4131.0,558.1769,558.7251,558.1769,558.6952,4131.0
2025-05-13 12:25:00,560.81,561.35,560.7,560.7,10977.0,558.9843,559.5225,558.8746,558.8746,10977.0
2025-05-13 12:30:00,560.95,560.95,560.52,560.72,4049.0,559.1238,559.1238,558.6952,558.8946,4049.0
2025-05-13 12:35:00,560.68,561.21,560.68,561.05,2264.0,558.8547,559.383,558.8547,559.2235,2264.0
2025-05-13 12:40:00,560.89,560.89,560.72,560.73,1579.0,559.064,559.064,558.8946,558.9045,1579.0
2025-05-13 12:45:00,560.71,561.13,560.71,560.83,3614.0,558.8846,559.3032,558.8846,559.0042,3614.0
2025-05-13 12:50:00,560.5,560.54,560.13,560.35,2266.0,558.6753,558.7152,558.3065,558.5258,2266.0
2025-05-13 12:55:00,560.39,560.48,559.87,559.89,5140.0,558.5657,558.6554,558.0473,558.0673,5140.0
2025-05-13 13:00:00,560.2,560.23,559.67,559.82,2561.0,558.3763,558.4062,557.848,557.9975,2561.0
2025-05-13 13:05:00,559.91,559.91,559.4,559.4,814.0,558.0872,558.0872,557.5789,557.5789,814.0
2025-05-13 13:10:00,559.45,559.62,559.19,559.58,3491.0,557.6287,557.7982,557.3696,557.7583,3491.0
2025-05-13 13:15:00,559.63,560.17,559.63,560.13,2543.0,557.8081,558.3464,557.8081,558.3065,2543.0
2025-05-13 13:20:00,560.19,560.36,560.19,560.31,912.0,558.3663,558.5358,558.3663,558.4859,912.0
2025-05-13 13:25:00,560.22,560.38,560.14,560.36,2130.0,558.3962,558.5557,558.3165,558.5358,2130.0
2025-05-13 13:30:00,560.35,561.15,560.35,561.05,2172.0,558.5258,559.3232,558.5258,559.2235,2172.0
2025-05-13 13:35:00,561.11,561.11,560.61,560.73,3018.0,559.2833,559.2833,558.7849,558.9045,3018.0
2025-05-13 13:40:00,560.73,560.84,560.47,560.5,4209.0,558.9045,559.0142,558.6454,558.6753,4209.0
2025-05-13 13:45:00,560.32,560.7,560.32,560.61,1651.0,558.4959,558.8746,558.4959,558.7849,1651.0
2025-05-13 13:50:00,560.85,560.85,560.19,560.25,3047.0,559.0242,559.0242,558.3663,558.4261,3047.0
2025-05-13 13:55:00,560.02,560.02,559.61,559.7,7324.0,558.1969,558.1969,557.7882,557.8779,7324.0
2025-05-13 14:00:00,559.73,560.23,559.43,560.23,3852.0,557.9078,558.4062,557.6088,558.4062,3852.0
2025-05-13 14:05:00,560.23,560.32,560.09,560.1,2530.0,558.4062,558.4959,558.2666,558.2766,2530.0
2025-05-13 14:10:00,560.21,560.61,560.21,560.47,1380.0,558.3862,558.7849,558.3862,558.6454,1380.0
2025-05-13 14:15:00,560.36,560.64,560.21,560.64,1852.0,558.5358,558.8148,558.3862,558.8148,1852.0
2025-05-13 14:20:00,560.63,560.94,560.61,560.61,965.0,558.8049,559.1139,558.7849,558.7849,965.0
2025-05-13 14:25:00,560.79,560.94,560.6,560.74,1680.0,558.9644,559.1139,558.775,558.9145,1680.0
2025-05-13 14:30:00,560.66,560.72,560.45,560.66,1263.0,558.8348,558.8946,558.6255,558.8348,1263.0
2025-05-13 14:35:00,560.69,560.83,560.65,560.83,778.0,558.8647,559.0042,558.8248,559.0042,778.0
2025-05-13 14:40:00,560.83,560.83,560.14,560.23,3322.0,559.0042,559.0042,558.3165,558.4062,3322.0
2025-05-13 14:45:00,560.41,560.62,560.18,560.62,2304.0,558.5856,558.7949,558.3563,558.7949,2304.0
2025-05-13 14:50:00,560.43,560.72,560.23,560.72,1351.0,558.6055,558.8946,558.4062,558.8946,1351.0
2025-05-13 14:55:00,560.7,561.34,560.6,561.14,1777.0,558.8746,559.5126,558.775,559.3132,1777.0
2025-05-13 15:00:00,561.15,561.15,560.9,560.98,1716.0,559.3232,559.3232,559.074,559.1537,1716.0
2025-05-13 15:05:00,560.77,561.04,560.77,560.77,1419.0,558.9444,559.2135,558.9444,558.9444,1419.0
2025-05-13 15:10:00,560.85,561.22,560.85,561.22,1622.0,559.0242,559.393,559.0242,559.393,1622.0
2025-05-13 15:15:00,561.2,561.36,561.05,561.08,10822.0,559.373,559.5325,559.2235,559.2534,10822.0
2025-05-13 15:20:00,560.93,561.12,560.73,560.93,2969.0,559.1039,559.2933,558.9045,559.1039,2969.0
2025-05-13 15:25:00,560.77,560.9,560.71,560.77,2344.0,558.9444,559.074,558.8846,558.9444,2344.0
2025-05-13 15:30:00,560.78,561.19,560.71,561.17,11203.0,558.9544,559.3631,558.8846,559.3431,11203.0
2025-05-13 15:35:00,561.16,561.43,561.13,561.34,2683.0,559.3331,559.6023,559.3032,559.5126,2683.0
2025-05-13 15:40:00,561.28,561.37,561.0,561.15,15127.0,559.4528,559.5425,559.1737,559.3232,15127.0
2025-05-13 15:45:00,561.14,561.14,560.6,560.62,9154.0,559.3132,559.3132,558.775,558.7949,9154.0
2025-05-13 15:50:00,560.74,560.78,559.52,559.52,7681.0,558.9145,558.9544,557.6985,557.6985,7681.0
2025-05-13 15:55:00,559.45,559.66,559.14,559.26,61707.0,557.6287,557.838,557.3197,557.4393,61707.0
2025-05-14 09:30:00,559.04,559.41,558.03,558.29,7608.0,557.22,557.5888,556.2133,556.4725,7608.0
2025-05-14 09:35:00,558.75,558.75,558.22,558.5,5600.0,556.931,556.931,556.4027,556.6818,5600.0
2025-05-14 09:40:00,558.64,558.92,558.23,558.23,1200.0,556.8214,557.1004,556.4127,556.4127,1200.0
2025-05-14 09:45:00,558.52,558.52,557.46,558.15,5535.0,556.7017,556.7017,555.6452,556.3329,5535.0
2025-05-14 09:50:00,557.98,558.42,557.43,558.17,12527.0,556.1635,556.6021,555.6153,556.3529,12527.0
2025-05-14 09:55:00,557.86,557.96,557.21,557.85,8079.0,556.0439,556.1436,555.396,556.0339,8079.0
2025-05-14 10:00:00,557.96,558.37,557.54,558.37,2969.0,556.1436,556.5522,555.7249,556.5522,2969.0
2025-05-14 10:05:00,558.19,558.78,557.65,558.37,4532.0,556.3728,556.9609,555.8346,556.5522,4532.0
2025-05-14 10:10:00,557.92,558.13,557.19,557.96,4253.0,556.1037,556.313,555.3761,556.1436,4253.0
2025-05-14 10:15:00,557.74,558.12,557.52,557.67,1752.0,555.9243,556.303,555.705,555.8545,1752.0
2025-05-14 10:20:00,557.78,558.71,557.57,558.61,1651.0,555.9642,556.8911,555.7548,556.7914,1651.0
2025-05-14 10:25:00,558.89,558.89,558.71,558.71,968.0,557.0705,557.0705,556.8911,556.8911,968.0
2025-05-14 10:30:00,558.81,559.73,558.81,559.16,2053.0,556.9908,557.9078,556.9908,557.3397,2053.0
2025-05-14 10:35:00,558.98,559.24,558.37,558.37,904.0,557.1602,557.4194,556.5522,556.5522,904.0
2025-05-14 10:40:00,558.6,559.03,558.6,558.64,2314.0,556.7815,557.2101,556.7815,556.8214,2314.0
2025-05-14 10:45:00,558.71,558.94,558.67,558.94,3994.0,556.8911,557.1204,556.8513,557.1204,3994.0
2025-05-14 10:50:00,558.89,559.18,558.8,559.06,2673.0,557.0705,557.3596,556.9808,557.24,2673.0
2025-05-14 10:55:00,558.78,558.91,558.35,558.35,751.0,556.9609,557.0905,556.5323,556.5323,751.0
2025-05-14 11:00:00,558.3,558.3,556.91,556.93,2200.0,556.4825,556.4825,555.097,555.1169,2200.0
2025-05-14 11:05:00,556.58,557.14,556.42,557.14,2668.0,554.7681,555.3262,554.6086,555.3262,2668.0
2025-05-14 11:10:00,557.14,557.67,557.13,557.62,3827.0,555.3262,555.8545,555.3163,555.8047,3827.0
2025-05-14 11:15:00,557.83,557.89,557.47,557.6,2633.0,556.014,556.0738,555.6552,555.7847,2633.0
2025-05-14 11:20:00,557.71,558.63,557.71,558.61,4730.0,555.8944,556.8114,555.8944,556.7914,4730.0
2025-05-14 11:25:00,558.81,559.03,558.49,558.99,8473.0,556.9908,557.2101,556.6718,557.1702,8473.0
2025-05-14 11:30:00,558.9,559.48,558.7,559.48,12340.0,557.0805,557.6586,556.8812,557.6586,12340.0
2025-05-14 11:35:00,559.44,559.44,558.96,558.96,5892.0,557.6187,557.6187,557.1403,557.1403,5892.0
2025-05-14 11:40:00,558.73,559.29,558.73,559.11,4924.0,556.9111,557.4692,556.9111,557.2898,4924.0
2025-05-14 11:45:00,558.95,559.37,558.92,559.14,11846.0,557.1303,557.549,557.1004,557.3197,11846.0
2025-05-14 11:50:00,558.93,559.16,558.76,559.04,6589.0,557.1104,557.3397,556.941,557.22,6589.0
2025-05-14 11:55:00,558.96,559.41,558.79,559.14,3331.0,557.1403,557.5888,556.9709,557.3197,3331.0
2025-05-14 12:00:00,559.03,559.69,558.91,559.69,2259.0,557.2101,557.8679,557.0905,557.8679,2259.0
2025-05-14 12:05:00,559.79,559.92,559.55,559.78,5247.0,557.9676,558.0972,557.7284,557.9576,5247.0
2025-05-14 12:10:00,559.89,560.07,559.61,559.61,5935.0,558.0673,558.2467,557.7882,557.7882,5935.0
2025-05-14 12:15:00,559.67,559.85,559.53,559.6,5141.0,557.848,558.0274,557.7085,557.7782,5141.0
2025-05-14 12:20:00,559.56,559.66,559.16,559.6,3577.0,557.7384,557.838,557.3397,557.7782,3577.0
2025-05-14 12:25:00,559.52,559.56,559.2,559.22,2979.0,557.6985,557.7384,557.3795,557.3995,2979.0
2025-05-14 12:30:00,559.3,559.92,559.27,559.92,1889.0,557.4792,558.0972,557.4493,558.0972,1889.0
2025-05-14 12:35:00,560.08,560.08,558.88,558.94,4961.0,558.2567,558.2567,557.0606,557.1204,4961.0
2025-05-14 12:40:00,558.88,558.88,558.25,558.25,3756.0,557.0606,557.0606,556.4326,556.4326,3756.0
2025-05-14 12:45:00,558.24,558.74,558.24,558.52,8971.0,556.4227,556.921,556.4227,556.7017,8971.0
2025-05-14 12:50:00,558.49,558.72,558.37,558.69,6544.0,556.6718,556.9011,556.5522,556.8712,6544.0
2025-05-14 12:55:00,558.6,558.72,558.38,558.64,5199.0,556.7815,556.9011,556.5622,556.8214,5199.0
2025-05-14 13:00:00,558.54,558.71,558.23,558.71,6369.0,556.7217,556.8911,556.4127,556.8911,6369.0
2025-05-14 13:05:00,558.57,558.83,558.54,558.83,1100.0,556.7516,557.0107,556.7217,557.0107,1100.0
2025-05-14 13:10:00,558.72,558.72,558.06,558.3,11539.0,556.9011,556.9011,556.2432,556.4825,11539.0
2025-05-14 13:15:00,558.38,558.48,557.64,557.81,9654.0,556.5622,556.6619,555.8246,555.9941,9654.0
2025-05-14 13:20:00,557.83,557.83,556.8,557.0,2783.0,556.014,556.014,554.9873,555.1867,2783.0
2025-05-14 13:25:00,557.08,557.6,556.84,557.49,3252.0,555.2664,555.7847,555.0272,555.6751,3252.0
2025-05-14 13:30:00,557.46,558.08,557.46,557.76,2658.0,555.6452,556.2632,555.6452,555.9442,2658.0
2025-05-14 13:35:00,557.6,558.27,557.6,558.27,1355.0,555.7847,556.4526,555.7847,556.4526,1355.0
2025-05-14 13:40:00,558.31,558.39,558.05,558.14,2313.0,556.4924,556.5722,556.2333,556.323,2313.0
2025-05-14 13:45:00,558.01,558.2,557.86,557.92,3642.0,556.1934,556.3828,556.0439,556.1037,3642.0
2025-05-14 13:50:00,558.02,558.45,558.02,558.05,3991.0,556.2034,556.632,556.2034,556.2333,3991.0
2025-05-14 13:55:00,558.16,558.25,557.93,558.21,4169.0,556.3429,556.4326,556.1137,556.3928,4169.0
2025-05-14 14:00:00,558.27,558.39,558.04,558.39,1391.0,556.4526,556.5722,556.2233,556.5722,1391.0
2025-05-14 14:05:00,558.24,558.74,558.18,558.18,3975.0,556.4227,556.921,556.3628,556.3628,3975.0
2025-05-14 14:10:00,558.15,558.15,557.62,557.62,2659.0,556.3329,556.3329,555.8047,555.8047,2659.0
2025-05-14 14:15:00,557.86,558.34,557.62,558.15,9444.0,556.0439,556.5223,555.8047,556.3329,9444.0
2025-05-14 14:20:00,557.95,557.97,557.64,557.66,3743.0,556.1336,556.1535,555.8246,555.8445,3743.0
2025-05-14 14:25:00,557.68,557.79,557.1,557.31,2823.0,555.8645,555.9741,555.2864,555.4957,2823.0
2025-05-14 14:30:00,557.62,558.51,557.59,558.48,14845.0,555.8047,556.6918,555.7748,556.6619,14845.0
2025-05-14 14:35:00,558.61,558.69,558.13,558.29,2063.0,556.7914,556.8712,556.313,556.4725,2063.0
2025-05-14 14:40:00,558.38,558.44,558.3,558.3,800.0,556.5622,556.622,556.4825,556.4825,800.0
2025-05-14 14:45:00,558.43,558.45,558.19,558.27,400.0,556.612,556.632,556.3728,556.4526,400.0
2025-05-14 14:50:00,558.3,558.34,558.16,558.17,3511.0,556.4825,556.5223,556.3429,556.3529,3511.0
2025-05-14 14:55:00,558.07,558.07,557.77,557.93,17482.0,556.2532,556.2532,555.9542,556.1137,17482.0
2025-05-14 15:00:00,557.87,558.23,557.77,557.77,20755.0,556.0539,556.4127,555.9542,555.9542,20755.0
2025-05-14 15:05:00,557.98,558.26,557.81,558.06,7645.0,556.1635,556.4426,555.9941,556.2432,7645.0
2025-05-14 15:10:00,558.15,558.21,557.97,558.08,1536.0,556.3329,556.3928,556.1535,556.2632,1536.0
2025-05-14 15:15:00,558.2,558.38,558.01,558.01,2124.0,556.3828,556.5622,556.1934,556.1934,2124.0
2025-05-14 15:20:00,558.02,558.02,557.33,557.34,16964.0,556.2034,556.2034,555.5156,555.5256,16964.0
2025-05-14 15:25:00,557.23,558.0,557.23,557.88,2918.0,555.4159,556.1834,555.4159,556.0638,2918.0
2025-05-14 15:30:00,557.72,558.07,557.6,557.86,2287.0,555.9043,556.2532,555.7847,556.0439,2287.0
2025-05-14 15:35:00,557.93,557.93,557.38,557.38,1401.0,556.1137,556.1137,555.5655,555.5655,1401.0
2025-05-14 15:40:00,557.5,557.66,557.34,557.34,1369.0,555.6851,555.8445,555.5256,555.5256,1369.0
2025-05-14 15:45:00,557.24,557.42,556.9,557.33,2320.0,555.4259,555.6053,555.087,555.5156,2320.0
2025-05-14 15:50:00,557.31,558.42,557.31,558.02,10546.0,555.4957,556.6021,555.4957,556.2034,10546.0
2025-05-14 15:55:00,558.08,558.24,557.37,557.51,35266.0,556.2632,556.4227,555.5555,555.695,35266.0
2025-05-15 09:30:00,555.74,557.2,555.6,556.33,36449.0,553.9308,555.386,553.7912,554.5189,36449.0
2025-05-15 09:35:00,556.21,556.7,555.59,555.77,3507.0,554.3993,554.8877,553.7813,553.9607,3507.0
2025-05-15 09:40:00,555.83,555.84,555.43,555.72,6628.0,554.0205,554.0305,553.6218,553.9109,6628.0
2025-05-15 09:45:00,555.73,555.73,555.25,555.25,3475.0,553.9208,553.9208,553.4424,553.4424,3475.0
2025-05-15 09:50:00,554.97,555.58,554.84,555.08,3715.0,553.1633,553.7713,553.0337,553.2729,3715.0
2025-05-15 09:55:00,555.08,555.56,554.87,555.05,6901.0,553.2729,553.7514,553.0636,553.243,6901.0
2025-05-15 10:00:00,555.23,556.08,555.01,555.65,5602.0,553.4225,554.2697,553.2032,553.8411,5602.0
2025-05-15 10:05:00,555.54,555.55,554.72,554.9,5316.0,553.7314,553.7414,552.9141,553.0935,5316.0
2025-05-15 10:10:00,554.81,554.86,554.43,554.53,2589.0,553.0038,553.0537,552.6251,552.7247,2589.0
2025-05-15 10:15:00,554.44,554.75,553.84,554.75,9042.0,552.635,552.944,552.037,552.944,9042.0
2025-05-15 10:20:00,555.43,555.43,554.91,555.03,5134.0,553.6218,553.6218,553.1035,553.2231,5134.0
2025-05-15 10:25:00,555.04,555.05,554.25,554.25,2493.0,553.2331,553.243,552.4456,552.4456,2493.0
2025-05-15 10:30:00,554.13,554.35,553.75,553.77,8991.0,552.326,552.5453,551.9473,551.9672,8991.0
2025-05-15 10:35:00,553.67,554.4,553.64,554.4,13696.0,551.8675,552.5952,551.8376,552.5952,13696.0
2025-05-15 10:40:00,554.43,555.04,554.43,555.04,3150.0,552.6251,553.2331,552.6251,553.2331,3150.0
2025-05-15 10:45:00,554.97,555.07,554.39,554.39,1610.0,553.1633,553.263,552.5852,552.5852,1610.0
2025-05-15 10:50:00,554.4,554.95,554.4,554.93,1809.0,552.5952,553.1434,552.5952,553.1234,1809.0
2025-05-15 10:55:00,554.96,555.51,554.96,555.44,19506.0,553.1533,553.7015,553.1533,553.6318,19506.0
2025-05-15 11:00:00,555.39,555.97,555.39,555.93,4732.0,553.5819,554.16,553.5819,554.1202,4732.0
2025-05-15 11:05:00,556.08,556.17,555.96,556.01,2289.0,554.2697,554.3594,554.1501,554.1999,2289.0
2025-05-15 11:10:00,555.98,556.47,555.98,556.47,2009.0,554.17,554.6584,554.17,554.6584,2009.0
2025-05-15 11:15:00,556.36,556.87,556.36,556.51,5980.0,554.5488,555.0571,554.5488,554.6983,5980.0
2025-05-15 11:20:00,556.38,557.0,556.38,556.66,2488.0,554.5687,555.1867,554.5687,554.8478,2488.0
2025-05-15 11:25:00,556.61,556.88,556.54,556.74,1460.0,554.798,555.0671,554.7282,554.9275,1460.0
2025-05-15 11:30:00,556.51,556.82,556.51,556.72,700.0,554.6983,555.0073,554.6983,554.9076,700.0
2025-05-15 11:35:00,556.69,556.99,556.63,556.86,800.0,554.8777,555.1767,554.8179,555.0471,800.0
2025-05-15 11:40:00,557.02,557.78,557.02,557.73,6451.0,555.2066,555.9642,555.2066,555.9143,6451.0
2025-05-15 11:45:00,557.53,557.64,557.34,557.5,2361.0,555.715,555.8246,555.5256,555.6851,2361.0
2025-05-15 11:50:00,557.2,557.34,557.13,557.27,2773.0,555.386,555.5256,555.3163,555.4558,2773.0
2025-05-15 11:55:00,557.46,557.67,557.33,557.67,2021.0,555.6452,555.8545,555.5156,555.8545,2021.0
2025-05-15 12:00:00,557.57,557.76,557.36,557.64,2883.0,555.7548,555.9442,555.5455,555.8246,2883.0
2025-05-15 12:05:00,557.82,558.41,557.82,558.32,5346.0,556.004,556.5921,556.004,556.5024,5346.0
2025-05-15 12:10:00,558.24,558.24,557.68,557.91,3460.0,556.4227,556.4227,555.8645,556.0937,3460.0
2025-05-15 12:15:00,557.89,557.94,557.42,557.42,1066.0,556.0738,556.1236,555.6053,555.6053,1066.0
2025-05-15 12:20:00,557.23,557.39,557.12,557.26,1340.0,555.4159,555.5754,555.3063,555.4458,1340.0
2025-05-15 12:25:00,557.18,557.22,556.73,557.05,2220.0,555.3661,555.406,554.9176,555.2365,2220.0
2025-05-15 12:30:00,557.0,557.44,556.99,557.36,4724.0,555.1867,555.6253,555.1767,555.5455,4724.0
2025-05-15 12:35:00,557.5,557.8,557.5,557.79,800.0,555.6851,555.9841,555.6851,555.9741,800.0
2025-05-15 12:40:00,557.79,557.8,557.48,557.48,1349.0,555.9741,555.9841,555.6651,555.6651,1349.0
2025-05-15 12:45:00,557.39,557.64,557.39,557.55,760.0,555.5754,555.8246,555.5754,555.7349,760.0
2025-05-15 12:50:00,557.58,557.7,557.39,557.49,2588.0,555.7648,555.8844,555.5754,555.6751,2588.0
2025-05-15 12:55:00,557.39,557.68,557.25,557.68,1555.0,555.5754,555.8645,555.4359,555.8645,1555.0
2025-05-15 13:00:00,557.56,558.02,557.56,558.01,873.0,555.7449,556.2034,555.7449,556.1934,873.0
2025-05-15 13:05:00,558.01,558.01,557.67,557.68,1457.0,556.1934,556.1934,555.8545,555.8645,1457.0
2025-05-15 13:10:00,557.6,557.83,557.59,557.72,965.0,555.7847,556.014,555.7748,555.9043,965.0
2025-05-15 13:15:00,557.76,557.76,557.61,557.76,1000.0,555.9442,555.9442,555.7947,555.9442,1000.0
2025-05-15 13:20:00,557.9,558.2,557.9,557.9,2362.0,556.0838,556.3828,556.0838,556.0838,2362.0
2025-05-15 13:25:00,557.81,557.89,557.53,557.89,1925.0,555.9941,556.0738,555.715,556.0738,1925.0
2025-05-15 13:30:00,557.45,557.45,557.04,557.04,3264.0,555.6352,555.6352,555.2266,555.2266,3264.0
2025-05-15 13:35:00,557.04,557.42,557.04,557.42,1819.0,555.2266,555.6053,555.2266,555.6053,1819.0
2025-05-15 13:40:00,557.64,557.79,557.64,557.79,1284.0,555.8246,555.9741,555.8246,555.9741,1284.0
2025-05-15 13:45:00,557.92,557.93,557.58,557.66,2173.0,556.1037,556.1137,555.7648,555.8445,2173.0
2025-05-15 13:50:00,557.54,557.81,557.52,557.52,475.0,555.7249,555.9941,555.705,555.705,475.0
2025-05-15 13:55:00,557.5,557.5,557.18,557.24,2851.0,555.6851,555.6851,555.3661,555.4259,2851.0
2025-05-15 14:00:00,557.23,557.52,556.99,557.52,1882.0,555.4159,555.705,555.1767,555.705,1882.0
2025-05-15 14:05:00,557.31,557.62,557.31,557.62,529.0,555.4957,555.8047,555.4957,555.8047,529.0
2025-05-15 14:10:00,557.43,557.7,557.38,557.46,2007.0,555.6153,555.8844,555.5655,555.6452,2007.0
2025-05-15 14:15:00,557.37,557.63,557.18,557.54,3926.0,555.5555,555.8146,555.3661,555.7249,3926.0
2025-05-15 14:20:00,557.21,557.66,557.19,557.66,793.0,555.396,555.8445,555.3761,555.8445,793.0
2025-05-15 14:25:00,557.67,557.71,557.56,557.71,780.0,555.8545,555.8944,555.7449,555.8944,780.0
2025-05-15 14:30:00,557.68,558.31,557.67,558.03,1341.0,555.8645,556.4924,555.8545,556.2133,1341.0
2025-05-15 14:35:00,558.2,558.28,558.0,558.12,1875.0,556.3828,556.4625,556.1834,556.303,1875.0
2025-05-15 14:40:00,558.24,558.4,558.24,558.4,1398.0,556.4227,556.5821,556.4227,556.5821,1398.0
2025-05-15 14:45:00,558.27,558.34,558.11,558.34,1802.0,556.4526,556.5223,556.2931,556.5223,1802.0
2025-05-15 14:50:00,558.26,558.35,558.13,558.35,2153.0,556.4426,556.5323,556.313,556.5323,2153.0
2025-05-15 14:55:00,558.27,558.5,558.2,558.38,1479.0,556.4526,556.6818,556.3828,556.5622,1479.0
2025-05-15 15:00:00,558.31,558.56,558.17,558.29,2800.0,556.4924,556.7416,556.3529,556.4725,2800.0
2025-05-15 15:05:00,558.29,558.56,558.13,558.16,2520.0,556.4725,556.7416,556.313,556.3429,2520.0
2025-05-15 15:10:00,558.06,558.28,558.05,558.22,1591.0,556.2432,556.4625,556.2333,556.4027,1591.0
2025-05-15 15:15:00,558.28,558.75,558.28,558.67,3612.0,556.4625,556.931,556.4625,556.8513,3612.0
2025-05-15 15:20:00,558.6,558.84,558.38,558.6,3000.0,556.7815,557.0207,556.5622,556.7815,3000.0
2025-05-15 15:25:00,558.5,558.51,558.03,558.21,6290.0,556.6818,556.6918,556.2133,556.3928,6290.0
2025-05-15 15:30:00,558.36,558.73,558.36,558.44,5907.0,556.5423,556.9111,556.5423,556.622,5907.0
2025-05-15 15:35:00,558.38,558.76,558.31,558.34,4809.0,556.5622,556.941,556.4924,556.5223,4809.0
2025-05-15 15:40:00,558.49,558.54,558.17,558.29,3147.0,556.6718,556.7217,556.3529,556.4725,3147.0
2025-05-15 15:45:00,558.31,558.6,558.0,558.04,6586.0,556.4924,556.7815,556.1834,556.2233,6586.0
2025-05-15 15:50:00,558.2,559.14,558.04,558.25,20111.0,556.3828,557.3197,556.2233,556.4326,20111.0
2025-05-15 15:55:00,558.27,558.89,558.02,558.82,104748.0,556.4526,557.0705,556.2034,557.0008,104748.0
2025-05-16 09:30:00,559.48,559.69,557.26,557.37,16796.0,557.6586,557.8679,555.4458,555.5555,16796.0
2025-05-16 09:35:00,557.52,558.53,557.52,558.28,5409.0,555.705,556.7117,555.705,556.4625,5409.0
2025-05-16 09:40:00,558.31,558.62,557.79,558.26,2168.0,556.4924,556.8014,555.9741,556.4426,2168.0
2025-05-16 09:45:00,558.7,559.28,558.69,559.28,1500.0,556.8812,557.4593,556.8712,557.4593,1500.0
2025-05-16 09:50:00,559.59,559.9,559.57,559.9,559.0,557.7683,558.0773,557.7483,558.0773,559.0
2025-05-16 09:55:00,560.23,560.38,560.0,560.0,1678.0,558.4062,558.5557,558.1769,558.1769,1678.0
2025-05-16 10:00:00,559.9,559.9,559.27,559.68,8120.0,558.0773,558.0773,557.4493,557.858,8120.0
2025-05-16 10:05:00,559.69,559.69,558.8,559.24,1178.0,557.8679,557.8679,556.9808,557.4194,1178.0
2025-05-16 10:10:00,559.19,559.5,559.12,559.41,842.0,557.3696,557.6786,557.2998,557.5888,842.0
2025-05-16 10:15:00,559.95,560.13,559.8,559.8,2498.0,558.1271,558.3065,557.9776,557.9776,2498.0
2025-05-16 10:20:00,559.76,560.51,559.66,560.51,1360.0,557.9377,558.6853,557.838,558.6853,1360.0
2025-05-16 10:25:00,560.29,560.6,559.95,559.95,2068.0,558.466,558.775,558.1271,558.1271,2068.0
2025-05-16 10:30:00,559.8,560.01,559.7,559.85,1981.0,557.9776,558.1869,557.8779,558.0274,1981.0
2025-05-16 10:35:00,559.88,560.06,559.78,559.92,2028.0,558.0573,558.2367,557.9576,558.0972,2028.0
2025-05-16 10:40:00,559.71,559.84,559.19,559.19,11250.0,557.8879,558.0174,557.3696,557.3696,11250.0
2025-05-16 10:45:00,559.54,560.08,559.54,560.08,3339.0,557.7184,558.2567,557.7184,558.2567,3339.0
2025-05-16 10:50:00,560.13,560.27,559.78,560.07,2250.0,558.3065,558.446,557.9576,558.2467,2250.0
2025-05-16 10:55:00,560.27,560.51,560.2,560.2,2238.0,558.446,558.6853,558.3763,558.3763,2238.0
2025-05-16 11:00:00,560.36,560.52,560.28,560.52,646.0,558.5358,558.6952,558.456,558.6952,646.0
2025-05-16 11:05:00,560.43,560.75,560.43,560.6,10471.0,558.6055,558.9245,558.6055,558.775,10471.0
2025-05-16 11:10:00,560.74,561.09,560.7,560.7,6983.0,558.9145,559.2634,558.8746,558.8746,6983.0
2025-05-16 11:15:00,560.96,561.05,560.32,560.6,3177.0,559.1338,559.2235,558.4959,558.775,3177.0
2025-05-16 11:20:00,560.59,560.59,560.23,560.29,5153.0,558.765,558.765,558.4062,558.466,5153.0
2025-05-16 11:25:00,560.32,560.75,560.31,560.74,1427.0,558.4959,558.9245,558.4859,558.9145,1427.0
2025-05-16 11:30:00,560.64,561.16,560.64,561.03,2805.0,558.8148,559.3331,558.8148,559.2036,2805.0
2025-05-16 11:35:00,561.26,561.37,561.13,561.26,1735.0,559.4328,559.5425,559.3032,559.4328,1735.0
2025-05-16 11:40:00,561.18,561.48,561.11,561.11,748.0,559.3531,559.6521,559.2833,559.2833,748.0
2025-05-16 11:45:00,561.39,561.39,560.94,561.05,959.0,559.5624,559.5624,559.1139,559.2235,959.0
2025-05-16 11:50:00,561.02,561.34,560.82,561.3,1963.0,559.1936,559.5126,558.9943,559.4727,1963.0
2025-05-16 11:55:00,561.47,561.6,561.24,561.44,650.0,559.6421,559.7717,559.4129,559.6122,650.0
2025-05-16 12:00:00,561.4,562.01,561.4,561.92,2931.0,559.5724,560.1804,559.5724,560.0907,2931.0
2025-05-16 12:05:00,562.04,562.04,561.79,562.03,2621.0,560.2103,560.2103,559.9611,560.2003,2621.0
2025-05-16 12:10:00,561.92,562.4,561.85,562.4,3013.0,560.0907,560.5691,560.0209,560.5691,3013.0
2025-05-16 12:15:00,562.44,562.71,562.39,562.44,2537.0,560.609,560.8781,560.5591,560.609,2537.0
2025-05-16 12:20:00,562.64,562.91,562.62,562.85,950.0,560.8083,561.0775,560.7884,561.0176,950.0
2025-05-16 12:25:00,562.71,562.71,562.53,562.53,879.0,560.8781,560.8781,560.6987,560.6987,879.0
2025-05-16 12:30:00,562.88,562.93,562.77,562.77,300.0,561.0475,561.0974,560.9379,560.9379,300.0
2025-05-16 12:35:00,562.77,562.77,562.77,562.77,0.0,560.9379,560.9379,560.9379,560.9379,0.0
2025-05-16 12:40:00,563.1,563.1,562.52,562.54,5945.0,561.2668,561.2668,560.6887,560.7087,5945.0
2025-05-16 12:45:00,562.75,562.78,562.55,562.55,600.0,560.918,560.9479,560.7186,560.7186,600.0
2025-05-16 12:50:00,562.57,562.97,562.57,562.97,678.0,560.7386,561.1373,560.7386,561.1373,678.0
2025-05-16 12:55:00,563.07,563.17,562.97,563.03,3377.0,561.2369,561.3366,561.1373,561.1971,3377.0
2025-05-16 13:00:00,562.85,562.99,562.75,562.87,1535.0,561.0176,561.1572,560.918,561.0376,1535.0
2025-05-16 13:05:00,563.11,563.12,563.11,563.12,1021.0,561.2768,561.2868,561.2768,561.2868,1021.0
2025-05-16 13:10:00,563.01,563.29,562.9,563.28,3954.0,561.1771,561.4562,561.0675,561.4462,3954.0
2025-05-16 13:15:00,563.34,563.84,563.34,563.71,10958.0,561.5061,562.0044,561.5061,561.8748,10958.0
2025-05-16 13:20:00,563.8,564.0,563.63,564.0,10441.0,561.9646,562.1639,561.7951,562.1639,10441.0
2025-05-16 13:25:00,563.85,563.85,563.59,563.59,4146.0,562.0144,562.0144,561.7552,561.7552,4146.0
2025-05-16 13:30:00,563.64,563.84,563.64,563.83,2912.0,561.8051,562.0044,561.8051,561.9945,2912.0
2025-05-16 13:35:00,563.83,563.85,563.76,563.79,3640.0,561.9945,562.0144,561.9247,561.9546,3640.0
2025-05-16 13:40:00,563.65,563.75,563.52,563.66,6035.0,561.815,561.9147,561.6855,561.825,6035.0
2025-05-16 13:45:00,563.67,564.08,563.67,563.92,7622.0,561.835,562.2436,561.835,562.0842,7622.0
2025-05-16 13:50:00,564.0,564.0,563.44,563.46,10654.0,562.1639,562.1639,561.6057,561.6257,10654.0
2025-05-16 13:55:00,563.39,563.67,563.39,563.52,3159.0,561.5559,561.835,561.5559,561.6855,3159.0
2025-05-16 14:00:00,563.45,563.98,563.41,563.95,4011.0,561.6157,562.144,561.5758,562.1141,4011.0
2025-05-16 14:05:00,563.95,564.02,563.66,563.72,2496.0,562.1141,562.1838,561.825,561.8848,2496.0
2025-05-16 14:10:00,563.76,564.09,563.73,564.08,1121.0,561.9247,562.2536,561.8948,562.2436,1121.0
2025-05-16 14:15:00,564.08,564.15,563.99,564.08,2488.0,562.2436,562.3134,562.1539,562.2436,2488.0
2025-05-16 14:20:00,564.22,564.24,564.15,564.18,650.0,562.3832,562.4031,562.3134,562.3433,650.0
2025-05-16 14:25:00,564.16,564.16,563.97,564.07,4322.0,562.3234,562.3234,562.134,562.2337,4322.0
2025-05-16 14:30:00,564.08,564.2,563.9,564.0,6837.0,562.2436,562.3633,562.0642,562.1639,6837.0
2025-05-16 14:35:00,563.98,564.2,563.94,564.16,1005.0,562.144,562.3633,562.1041,562.3234,1005.0
2025-05-16 14:40:00,564.21,564.54,564.02,564.47,3348.0,562.3732,562.7021,562.1838,562.6324,3348.0
2025-05-16 14:45:00,564.48,564.57,564.36,564.44,1648.0,562.6423,562.732,562.5227,562.6025,1648.0
2025-05-16 14:50:00,564.44,564.62,564.4,564.62,1612.0,562.6025,562.7819,562.5626,562.7819,1612.0
2025-05-16 14:55:00,564.57,564.61,564.15,564.19,4101.0,562.732,562.7719,562.3134,562.3533,4101.0
2025-05-16 15:00:00,564.26,564.49,564.21,564.37,1423.0,562.4231,562.6523,562.3732,562.5327,1423.0
2025-05-16 15:05:00,564.44,564.73,564.41,564.41,9675.0,562.6025,562.8915,562.5726,562.5726,9675.0
2025-05-16 15:10:00,564.46,564.72,564.41,564.65,3926.0,562.6224,562.8816,562.5726,562.8118,3926.0
2025-05-16 15:15:00,564.7,564.79,564.58,564.73,1250.0,562.8616,562.9513,562.742,562.8915,1250.0
2025-05-16 15:20:00,564.71,564.73,564.2,564.36,2357.0,562.8716,562.8915,562.3633,562.5227,2357.0
2025-05-16 15:25:00,564.31,564.35,564.04,564.16,5722.0,562.4729,562.5128,562.2038,562.3234,5722.0
2025-05-16 15:30:00,564.18,564.59,564.18,564.27,6811.0,562.3433,562.752,562.3433,562.433,6811.0
2025-05-16 15:35:00,564.33,564.34,564.01,564.25,2872.0,562.4928,562.5028,562.1739,562.4131,2872.0
2025-05-16 15:40:00,564.14,564.36,564.14,564.22,2129.0,562.3034,562.5227,562.3034,562.3832,2129.0
2025-05-16 15:45:00,564.18,564.58,564.01,564.32,4622.0,562.3433,562.742,562.1739,562.4829,4622.0
2025-05-16 15:50:00,564.13,564.7,563.98,564.6,11980.0,562.2935,562.8616,562.144,562.7619,11980.0
2025-05-16 15:55:00,564.56,564.98,564.37,564.86,78118.0,562.7221,563.1407,562.5327,563.0211,78118.0
2025-05-19 09:30:00,557.55,558.95,557.29,558.95,12129.0,555.7349,557.1303,555.4757,557.1303,12129.0
2025-05-19 09:35:00,558.76,559.16,558.73,558.92,13783.0,556.941,557.3397,556.9111,557.1004,13783.0
2025-05-19 09:40:00,558.99,559.31,558.78,558.99,8882.0,557.1702,557.4892,556.9609,557.1702,8882.0
2025-05-19 09:45:00,558.94,559.68,558.92,559.63,8195.0,557.1204,557.858,557.1004,557.8081,8195.0
2025-05-19 09:50:00,559.5,559.84,559.21,559.21,5680.0,557.6786,558.0174,557.3895,557.3895,5680.0
2025-05-19 09:55:00,559.5,560.03,559.48,559.61,13736.0,557.6786,558.2068,557.6586,557.7882,13736.0
2025-05-19 10:00:00,559.91,560.39,559.91,560.38,2206.0,558.0872,558.5657,558.0872,558.5557,2206.0
2025-05-19 10:05:00,560.47,561.11,560.36,560.97,14936.0,558.6454,559.2833,558.5358,559.1438,14936.0
2025-05-19 10:10:00,560.82,561.02,560.67,560.75,4270.0,558.9943,559.1936,558.8447,558.9245,4270.0
2025-05-19 10:15:00,561.1,561.74,561.09,561.64,1219.0,559.2733,559.9113,559.2634,559.8116,1219.0
2025-05-19 10:20:00,561.5,561.68,561.09,561.09,1910.0,559.672,559.8515,559.2634,559.2634,1910.0
2025-05-19 10:25:00,560.83,560.89,560.09,560.54,4597.0,559.0042,559.064,558.2666,558.7152,4597.0
2025-05-19 10:30:00,560.7,561.0,560.31,561.0,5517.0,558.8746,559.1737,558.4859,559.1737,5517.0
2025-05-19 10:35:00,561.26,561.35,560.99,561.25,3100.0,559.4328,559.5225,559.1637,559.4229,3100.0
2025-05-19 10:40:00,561.13,561.45,560.89,560.94,7310.0,559.3032,559.6222,559.064,559.1139,7310.0
2025-05-19 10:45:00,561.05,561.05,560.24,560.31,11405.0,559.2235,559.2235,558.4161,558.4859,11405.0
2025-05-19 10:50:00,560.29,560.92,560.29,560.92,4152.0,558.466,559.0939,558.466,559.0939,4152.0
2025-05-19 10:55:00,560.36,560.52,560.13,560.13,871.0,558.5358,558.6952,558.3065,558.3065,871.0
2025-05-19 11:00:00,560.16,561.0,560.16,560.99,4238.0,558.3364,559.1737,558.3364,559.1637,4238.0
2025-05-19 11:05:00,561.03,561.03,560.51,561.03,2324.0,559.2036,559.2036,558.6853,559.2036,2324.0
2025-05-19 11:10:00,561.06,561.3,560.91,561.04,2725.0,559.2335,559.4727,559.084,559.2135,2725.0
2025-05-19 11:15:00,561.18,561.24,560.87,561.14,3704.0,559.3531,559.4129,559.0441,559.3132,3704.0
2025-05-19 11:20:00,561.16,561.42,561.11,561.18,1637.0,559.3331,559.5923,559.2833,559.3531,1637.0
2025-05-19 11:25:00,561.14,561.14,560.75,560.75,2555.0,559.3132,559.3132,558.9245,558.9245,2555.0
2025-05-19 11:30:00,560.87,561.22,560.83,560.83,2764.0,559.0441,559.393,559.0042,559.0042,2764.0
2025-05-19 11:35:00,560.81,561.41,560.74,561.41,3579.0,558.9843,559.5823,558.9145,559.5823,3579.0
2025-05-19 11:40:00,561.56,561.76,561.56,561.63,1086.0,559.7318,559.9312,559.7318,559.8016,1086.0
2025-05-19 11:45:00,561.6,561.71,561.02,561.02,4506.0,559.7717,559.8814,559.1936,559.1936,4506.0
2025-05-19 11:50:00,560.93,561.16,560.8,561.08,6076.0,559.1039,559.3331,558.9743,559.2534,6076.0
2025-05-19 11:55:00,560.89,561.35,560.89,561.35,4651.0,559.064,559.5225,559.064,559.5225,4651.0
2025-05-19 12:00:00,561.48,561.89,561.34,561.85,11930.0,559.6521,560.0608,559.5126,560.0209,11930.0
2025-05-19 12:05:00,561.64,561.64,561.49,561.52,3384.0,559.8116,559.8116,559.6621,559.692,3384.0
2025-05-19 12:10:00,561.59,561.73,561.57,561.71,5280.0,559.7617,559.9013,559.7418,559.8814,5280.0
2025-05-19 12:15:00,561.72,561.95,561.44,561.46,3575.0,559.8913,560.1206,559.6122,559.6322,3575.0
2025-05-19 12:20:00,561.64,561.89,561.48,561.81,2222.0,559.8116,560.0608,559.6521,559.981,2222.0
2025-05-19 12:25:00,561.86,562.17,561.86,562.17,1568.0,560.0309,560.3399,560.0309,560.3399,1568.0
2025-05-19 12:30:00,561.96,561.98,561.8,561.8,1910.0,560.1305,560.1505,559.9711,559.9711,1910.0
2025-05-19 12:35:00,562.02,562.14,561.92,562.13,1328.0,560.1903,560.31,560.0907,560.3,1328.0
2025-05-19 12:40:00,562.08,562.08,561.7,561.74,3642.0,560.2502,560.2502,559.8714,559.9113,3642.0
2025-05-19 12:45:00,561.74,562.02,561.68,561.97,2284.0,559.9113,560.1903,559.8515,560.1405,2284.0
2025-05-19 12:50:00,562.13,562.72,562.13,562.6,3391.0,560.3,560.8881,560.3,560.7685,3391.0
2025-05-19 12:55:00,562.65,562.76,562.49,562.49,6925.0,560.8183,560.9279,560.6588,560.6588,6925.0
2025-05-19 13:00:00,562.46,562.98,562.46,562.83,6141.0,560.6289,561.1472,560.6289,560.9977,6141.0
2025-05-19 13:05:00,562.95,563.22,562.89,563.22,840.0,561.1173,561.3864,561.0575,561.3864,840.0
2025-05-19 13:10:00,562.93,563.09,562.83,562.83,1452.0,561.0974,561.2569,560.9977,560.9977,1452.0
2025-05-19 13:15:00,562.87,562.89,562.56,562.58,5684.0,561.0376,561.0575,560.7286,560.7485,5684.0
2025-05-19 13:20:00,562.5,562.75,562.5,562.75,1064.0,560.6688,560.918,560.6688,560.918,1064.0
2025-05-19 13:25:00,562.74,563.04,562.74,562.89,4689.0,560.908,561.207,560.908,561.0575,4689.0
2025-05-19 13:30:00,562.89,563.2,562.51,563.2,9206.0,561.0575,561.3665,560.6788,561.3665,9206.0
2025-05-19 13:35:00,562.95,563.12,562.8,562.85,2551.0,561.1173,561.2868,560.9678,561.0176,2551.0
2025-05-19 13:40:00,562.83,562.88,562.67,562.82,2452.0,560.9977,561.0475,560.8382,560.9877,2452.0
2025-05-19 13:45:00,562.7,562.71,562.45,562.48,1627.0,560.8681,560.8781,560.6189,560.6489,1627.0
2025-05-19 13:50:00,562.34,562.66,562.34,562.47,3226.0,560.5093,560.8283,560.5093,560.6389,3226.0
2025-05-19 13:55:00,562.24,562.37,562.06,562.09,1664.0,560.4096,560.5392,560.2302,560.2601,1664.0
2025-05-19 14:00:00,562.05,562.44,562.05,562.44,2607.0,560.2203,560.609,560.2203,560.609,2607.0
2025-05-19 14:05:00,562.45,562.46,562.23,562.44,3004.0,560.6189,560.6289,560.3997,560.609,3004.0
2025-05-19 14:10:00,562.2,562.32,562.08,562.26,800.0,560.3698,560.4894,560.2502,560.4296,800.0
2025-05-19 14:15:00,562.17,562.17,561.52,561.67,4163.0,560.3399,560.3399,559.692,559.8415,4163.0
2025-05-19 14:20:00,561.64,561.74,561.53,561.67,1814.0,559.8116,559.9113,559.7019,559.8415,1814.0
2025-05-19 14:25:00,561.86,562.2,561.84,561.84,2115.0,560.0309,560.3698,560.0109,560.0109,2115.0
2025-05-19 14:30:00,561.89,562.1,561.72,562.09,2335.0,560.0608,560.2701,559.8913,560.2601,2335.0
2025-05-19 14:35:00,562.17,562.48,562.17,562.34,1325.0,560.3399,560.6489,560.3399,560.5093,1325.0
2025-05-19 14:40:00,562.33,562.35,561.97,562.16,4204.0,560.4993,560.5193,560.1405,560.3299,4204.0
2025-05-19 14:45:00,561.93,561.97,561.76,561.85,1600.0,560.1006,560.1405,559.9312,560.0209,1600.0
2025-05-19 14:50:00,561.86,561.97,561.72,561.73,3132.0,560.0309,560.1405,559.8913,559.9013,3132.0
2025-05-19 14:55:00,561.75,561.92,561.75,561.92,2050.0,559.9212,560.0907,559.9212,560.0907,2050.0
2025-05-19 15:00:00,561.94,562.04,561.38,561.58,7241.0,560.1106,560.2103,559.5524,559.7518,7241.0
2025-05-19 15:05:00,561.55,561.87,561.55,561.79,1620.0,559.7219,560.0408,559.7219,559.9611,1620.0
2025-05-19 15:10:00,561.71,561.83,561.54,561.57,4353.0,559.8814,560.001,559.7119,559.7418,4353.0
2025-05-19 15:15:00,561.45,561.59,561.25,561.32,2559.0,559.6222,559.7617,559.4229,559.4926,2559.0
2025-05-19 15:20:00,561.3,561.67,561.23,561.32,12001.0,559.4727,559.8415,559.4029,559.4926,12001.0
2025-05-19 15:25:00,561.35,561.41,560.94,561.29,11056.0,559.5225,559.5823,559.1139,559.4627,11056.0
2025-05-19 15:30:00,561.36,561.6,561.36,561.58,2769.0,559.5325,559.7717,559.5325,559.7518,2769.0
2025-05-19 15:35:00,561.62,561.81,561.44,561.81,3931.0,559.7917,559.981,559.6122,559.981,3931.0
2025-05-19 15:40:00,561.66,561.78,561.53,561.69,2288.0,559.8315,559.9511,559.7019,559.8614,2288.0
2025-05-19 15:45:00,561.64,562.11,561.63,561.86,6117.0,559.8116,560.2801,559.8016,560.0309,6117.0
2025-05-19 15:50:00,561.95,562.86,561.86,562.54,11672.0,560.1206,561.0276,560.0309,560.7087,11672.0
2025-05-19 15:55:00,562.54,563.03,562.4,562.72,42104.0,560.7087,561.1971,560.5691,560.8881,42104.0
2025-05-20 09:30:00,562.36,562.36,561.53,561.59,5009.0,560.5292,560.5292,559.7019,559.7617,5009.0
2025-05-20 09:35:00,561.53,561.81,561.32,561.75,4152.0,559.7019,559.981,559.4926,559.9212,4152.0
2025-05-20 09:40:00,561.96,561.96,561.45,561.61,1868.0,560.1305,560.1305,559.6222,559.7817,1868.0
2025-05-20 09:45:00,561.98,561.99,561.28,561.62,2925.0,560.1505,560.1604,559.4528,559.7917,2925.0
2025-05-20 09:50:00,561.21,562.23,561.21,562.23,5458.0,559.383,560.3997,559.383,560.3997,5458.0
2025-05-20 09:55:00,562.12,562.3,561.82,561.95,2130.0,560.29,560.4694,559.991,560.1206,2130.0
2025-05-20 10:00:00,562.06,562.6,561.88,562.38,1885.0,560.2302,560.7685,560.0508,560.5492,1885.0
2025-05-20 10:05:00,562.43,562.6,562.25,562.25,2185.0,560.599,560.7685,560.4196,560.4196,2185.0
2025-05-20 10:10:00,562.35,562.59,562.35,562.59,600.0,560.5193,560.7585,560.5193,560.7585,600.0
2025-05-20 10:15:00,562.83,562.84,562.49,562.84,1669.0,560.9977,561.0077,560.6588,561.0077,1669.0
2025-05-20 10:20:00,563.0,563.38,563.0,563.04,1182.0,561.1672,561.5459,561.1672,561.207,1182.0
2025-05-20 10:25:00,563.2,563.2,562.77,562.95,1329.0,561.3665,561.3665,560.9379,561.1173,1329.0
2025-05-20 10:30:00,562.87,563.13,562.45,562.66,2630.0,561.0376,561.2967,560.6189,560.8283,2630.0
2025-05-20 10:35:00,562.64,563.5,562.48,563.5,6447.0,560.8083,561.6655,560.6489,561.6655,6447.0
2025-05-20 10:40:00,563.59,563.66,563.29,563.66,2286.0,561.7552,561.825,561.4562,561.825,2286.0
2025-05-20 10:45:00,563.74,563.75,563.45,563.45,3093.0,561.9047,561.9147,561.6157,561.6157,3093.0
2025-05-20 10:50:00,563.28,563.31,562.92,562.94,4367.0,561.4462,561.4761,561.0874,561.1074,4367.0
2025-05-20 10:55:00,563.0,563.0,562.28,562.28,2661.0,561.1672,561.1672,560.4495,560.4495,2661.0
2025-05-20 11:00:00,562.09,562.63,562.09,562.56,2954.0,560.2601,560.7984,560.2601,560.7286,2954.0
2025-05-20 11:05:00,562.51,562.74,562.31,562.74,1530.0,560.6788,560.908,560.4794,560.908,1530.0
2025-05-20 11:10:00,562.8,562.82,562.74,562.8,652.0,560.9678,560.9877,560.908,560.9678,652.0
2025-05-20 11:15:00,563.36,563.47,563.27,563.27,511.0,561.526,561.6356,561.4363,561.4363,511.0
2025-05-20 11:20:00,563.35,563.39,563.15,563.15,1515.0,561.516,561.5559,561.3167,561.3167,1515.0
2025-05-20 11:25:00,563.12,563.39,563.01,563.36,988.0,561.2868,561.5559,561.1771,561.526,988.0
2025-05-20 11:30:00,563.38,563.38,562.94,563.24,932.0,561.5459,561.5459,561.1074,561.4064,932.0
2025-05-20 11:35:00,563.22,563.22,562.88,563.04,4108.0,561.3864,561.3864,561.0475,561.207,4108.0
2025-05-20 11:40:00,562.94,562.94,562.43,562.43,2451.0,561.1074,561.1074,560.599,560.599,2451.0
2025-05-20 11:45:00,562.37,562.82,562.37,562.72,2842.0,560.5392,560.9877,560.5392,560.8881,2842.0
2025-05-20 11:50:00,562.68,562.75,562.55,562.73,3816.0,560.8482,560.918,560.7186,560.898,3816.0
2025-05-20 11:55:00,562.87,563.19,562.81,562.81,1733.0,561.0376,561.3565,560.9778,560.9778,1733.0
2025-05-20 12:00:00,562.97,563.01,562.54,562.54,3147.0,561.1373,561.1771,560.7087,560.7087,3147.0
2025-05-20 12:05:00,562.64,562.64,562.2,562.2,1815.0,560.8083,560.8083,560.3698,560.3698,1815.0
2025-05-20 12:10:00,562.29,562.48,561.94,562.47,1417.0,560.4595,560.6489,560.1106,560.6389,1417.0
2025-05-20 12:15:00,562.31,562.33,562.04,562.33,1750.0,560.4794,560.4993,560.2103,560.4993,1750.0
2025-05-20 12:20:00,562.25,562.47,561.99,561.99,2289.0,560.4196,560.6389,560.1604,560.1604,2289.0
2025-05-20 12:25:00,561.91,562.35,561.89,562.35,2033.0,560.0807,560.5193,560.0608,560.5193,2033.0
2025-05-20 12:30:00,562.14,562.16,562.01,562.16,6481.0,560.31,560.3299,560.1804,560.3299,6481.0
2025-05-20 12:35:00,562.14,562.46,562.14,562.46,1535.0,560.31,560.6289,560.31,560.6289,1535.0
2025-05-20 12:40:00,562.51,562.72,562.51,562.58,708.0,560.6788,560.8881,560.6788,560.7485,708.0
2025-05-20 12:45:00,562.6,562.67,562.6,562.67,377.0,560.7685,560.8382,560.7685,560.8382,377.0
2025-05-20 12:50:00,562.77,562.77,562.64,562.67,714.0,560.9379,560.9379,560.8083,560.8382,714.0
2025-05-20 12:55:00,562.94,563.1,562.89,562.97,4449.0,561.1074,561.2668,561.0575,561.1373,4449.0
2025-05-20 13:00:00,563.1,563.1,563.1,563.1,100.0,561.2668,561.2668,561.2668,561.2668,100.0
2025-05-20 13:05:00,563.04,563.1,562.97,563.1,1720.0,561.207,561.2668,561.1373,561.2668,1720.0
2025-05-20 13:10:00,563.05,563.21,563.0,563.21,1350.0,561.217,561.3765,561.1672,561.3765,1350.0
2025-05-20 13:15:00,563.28,563.29,563.01,563.11,3363.0,561.4462,561.4562,561.1771,561.2768,3363.0
2025-05-20 13:20:00,563.01,563.01,563.01,563.01,100.0,561.1771,561.1771,561.1771,561.1771,100.0
2025-05-20 13:25:00,563.03,563.15,562.95,562.95,1054.0,561.1971,561.3167,561.1173,561.1173,1054.0
2025-05-20 13:30:00,562.94,563.02,562.61,562.84,3081.0,561.1074,561.1871,560.7784,561.0077,3081.0
2025-05-20 13:35:00,562.75,563.03,562.75,563.03,3381.0,560.918,561.1971,560.918,561.1971,3381.0
2025-05-20 13:40:00,562.92,563.03,562.84,562.86,1922.0,561.0874,561.1971,561.0077,561.0276,1922.0
2025-05-20 13:45:00,562.88,562.97,562.77,562.78,2459.0,561.0475,561.1373,560.9379,560.9479,2459.0
2025-05-20 13:50:00,562.66,562.9,562.66,562.9,800.0,560.8283,561.0675,560.8283,561.0675,800.0
2025-05-20 13:55:00,562.84,563.02,562.84,563.01,1618.0,561.0077,561.1871,561.0077,561.1771,1618.0
2025-05-20 14:00:00,562.75,562.93,562.57,562.93,1756.0,560.918,561.0974,560.7386,561.0974,1756.0
2025-05-20 14:05:00,562.81,562.92,562.58,562.59,2819.0,560.9778,561.0874,560.7485,560.7585,2819.0
2025-05-20 14:10:00,562.61,562.73,562.59,562.67,2763.0,560.7784,560.898,560.7585,560.8382,2763.0
2025-05-20 14:15:00,562.59,562.59,562.03,562.3,6754.0,560.7585,560.7585,560.2003,560.4694,6754.0
2025-05-20 14:20:00,562.0,562.01,560.75,561.56,13047.0,560.1704,560.1804,558.9245,559.7318,13047.0
2025-05-20 14:25:00,561.46,561.76,560.53,560.68,3416.0,559.6322,559.9312,558.7052,558.8547,3416.0
2025-05-20 14:30:00,560.78,560.86,560.39,560.75,4965.0,558.9544,559.0341,558.5657,558.9245,4965.0
2025-05-20 14:35:00,560.9,561.25,560.76,561.25,2096.0,559.074,559.4229,558.9345,559.4229,2096.0
2025-05-20 14:40:00,561.25,561.25,560.59,560.64,3171.0,559.4229,559.4229,558.765,558.8148,3171.0
2025-05-20 14:45:00,560.89,560.89,560.53,560.76,1123.0,559.064,559.064,558.7052,558.9345,1123.0
2025-05-20 14:50:00,560.66,560.85,560.55,560.59,2659.0,558.8348,559.0242,558.7251,558.765,2659.0
2025-05-20 14:55:00,560.7,560.88,560.68,560.8,3767.0,558.8746,559.0541,558.8547,558.9743,3767.0
2025-05-20 15:00:00,560.67,560.67,559.46,559.51,20308.0,558.8447,558.8447,557.6387,557.6885,20308.0
2025-05-20 15:05:00,559.36,559.9,559.36,559.9,2893.0,557.539,558.0773,557.539,558.0773,2893.0
2025-05-20 15:10:00,559.69,560.08,559.64,560.07,2544.0,557.8679,558.2567,557.8181,558.2467,2544.0
2025-05-20 15:15:00,559.83,560.32,559.78,560.21,11382.0,558.0075,558.4959,557.9576,558.3862,11382.0
2025-05-20 15:20:00,560.26,560.43,560.22,560.3,8733.0,558.4361,558.6055,558.3962,558.4759,8733.0
2025-05-20 15:25:00,560.29,560.51,560.08,560.08,3354.0,558.466,558.6853,558.2567,558.2567,3354.0
2025-05-20 15:30:00,560.13,560.77,560.13,560.77,2743.0,558.3065,558.9444,558.3065,558.9444,2743.0
2025-05-20 15:35:00,560.79,560.79,560.55,560.79,1880.0,558.9644,558.9644,558.7251,558.9644,1880.0
2025-05-20 15:40:00,560.89,560.91,560.57,560.57,5640.0,559.064,559.084,558.7451,558.7451,5640.0
2025-05-20 15:45:00,560.7,560.76,560.35,560.6,8057.0,558.8746,558.9345,558.5258,558.775,8057.0
2025-05-20 15:50:00,560.05,561.38,560.05,561.05,6432.0,558.2268,559.5524,558.2268,559.2235,6432.0
2025-05-20 15:55:00,561.09,561.54,560.82,561.27,33501.0,559.2634,559.7119,558.9943,559.4428,33501.0
2025-05-21 09:30:00,556.13,557.27,556.07,556.07,14675.0,554.3195,555.4558,554.2597,554.2597,14675.0
2025-05-21 09:35:00,556.15,556.18,555.63,555.91,5723.0,554.3395,554.3694,553.8212,554.1002,5723.0
2025-05-21 09:40:00,555.93,555.93,555.74,555.74,1400.0,554.1202,554.1202,553.9308,553.9308,1400.0
2025-05-21 09:45:00,555.79,556.0,555.48,555.9,2311.0,553.9806,554.1899,553.6716,554.0903,2311.0
2025-05-21 09:50:00,555.88,556.54,555.85,556.42,2380.0,554.0703,554.7282,554.0404,554.6086,2380.0
2025-05-21 09:55:00,556.16,556.33,555.56,555.61,7255.0,554.3494,554.5189,553.7514,553.8012,7255.0
2025-05-21 10:00:00,555.66,557.04,555.61,556.43,23423.0,553.8511,555.2266,553.8012,554.6185,23423.0
2025-05-21 10:05:00,556.5,556.97,556.11,556.11,665.0,554.6883,555.1568,554.2996,554.2996,665.0
2025-05-21 10:10:00,556.07,556.07,555.13,555.18,1848.0,554.2597,554.2597,553.3228,553.3726,1848.0
2025-05-21 10:15:00,555.11,555.39,555.11,555.31,1781.0,553.3028,553.5819,553.3028,553.5022,1781.0
2025-05-21 10:20:00,555.54,555.91,555.39,555.76,5007.0,553.7314,554.1002,553.5819,553.9507,5007.0
2025-05-21 10:25:00,555.46,555.63,554.37,554.38,4925.0,553.6517,553.8212,552.5653,552.5752,4925.0
2025-05-21 10:30:00,554.46,554.49,553.76,553.94,17766.0,552.655,552.6849,551.9572,552.1367,17766.0
2025-05-21 10:35:00,553.43,554.04,553.23,554.04,3669.0,551.6283,552.2363,551.429,552.2363,3669.0
2025-05-21 10:40:00,554.38,554.49,553.96,553.96,1339.0,552.5752,552.6849,552.1566,552.1566,1339.0
2025-05-21 10:45:00,553.74,553.83,553.19,553.59,3208.0,551.9373,552.027,551.3891,551.7878,3208.0
2025-05-21 10:50:00,553.63,553.97,553.47,553.51,29908.0,551.8277,552.1666,551.6682,551.7081,29908.0
2025-05-21 10:55:00,553.66,554.81,553.59,554.81,3420.0,551.8576,553.0038,551.7878,553.0038,3420.0
2025-05-21 11:00:00,554.37,554.73,554.36,554.73,889.0,552.5653,552.9241,552.5553,552.9241,889.0
2025-05-21 11:05:00,554.65,555.39,554.41,555.39,2541.0,552.8443,553.5819,552.6051,553.5819,2541.0
2025-05-21 11:10:00,555.16,555.43,555.16,555.32,592.0,553.3527,553.6218,553.3527,553.5122,592.0
2025-05-21 11:15:00,555.56,555.56,554.97,554.97,3009.0,553.7514,553.7514,553.1633,553.1633,3009.0
2025-05-21 11:20:00,554.93,555.12,554.62,555.12,2419.0,553.1234,553.3128,552.8144,553.3128,2419.0
2025-05-21 11:25:00,554.96,554.96,554.68,554.75,600.0,553.1533,553.1533,552.8742,552.944,600.0
2025-05-21 11:30:00,554.8,555.22,554.69,554.97,1940.0,552.9939,553.4125,552.8842,553.1633,1940.0
2025-05-21 11:35:00,555.0,555.0,554.47,554.82,4914.0,553.1932,553.1932,552.6649,553.0138,4914.0
2025-05-21 11:40:00,555.08,555.2,554.76,554.91,8578.0,553.2729,553.3926,552.954,553.1035,8578.0
2025-05-21 11:45:00,554.94,554.94,554.71,554.9,1562.0,553.1334,553.1334,552.9041,553.0935,1562.0
2025-05-21 11:50:00,554.78,555.32,554.76,555.32,3304.0,552.9739,553.5122,552.954,553.5122,3304.0
2025-05-21 11:55:00,555.45,555.61,554.99,554.99,9891.0,553.6417,553.8012,553.1832,553.1832,9891.0
2025-05-21 12:00:00,555.24,555.3,554.75,554.88,2641.0,553.4324,553.4922,552.944,553.0736,2641.0
2025-05-21 12:05:00,554.82,555.41,554.81,555.41,2440.0,553.0138,553.6019,553.0038,553.6019,2440.0
2025-05-21 12:10:00,555.21,555.27,554.85,555.22,2484.0,553.4025,553.4623,553.0437,553.4125,2484.0
2025-05-21 12:15:00,555.23,555.23,554.92,554.92,1250.0,553.4225,553.4225,553.1135,553.1135,1250.0
2025-05-21 12:20:00,554.92,554.92,554.6,554.88,2518.0,553.1135,553.1135,552.7945,553.0736,2518.0
2025-05-21 12:25:00,554.88,555.26,554.88,555.06,1721.0,553.0736,553.4524,553.0736,553.253,1721.0
2025-05-21 12:30:00,555.23,555.65,555.23,555.65,3357.0,553.4225,553.8411,553.4225,553.8411,3357.0
2025-05-21 12:35:00,555.6,555.68,555.21,555.3,2525.0,553.7912,553.871,553.4025,553.4922,2525.0
2025-05-21 12:40:00,555.27,555.42,555.21,555.42,400.0,553.4623,553.6118,553.4025,553.6118,400.0
2025-05-21 12:45:00,555.45,555.75,555.25,555.72,1800.0,553.6417,553.9408,553.4424,553.9109,1800.0
2025-05-21 12:50:00,555.81,555.81,555.61,555.77,883.0,554.0006,554.0006,553.8012,553.9607,883.0
2025-05-21 12:55:00,555.6,555.6,555.09,555.1,3636.0,553.7912,553.7912,553.2829,553.2929,3636.0
2025-05-21 13:00:00,554.99,555.3,554.88,555.19,1016.0,553.1832,553.4922,553.0736,553.3826,1016.0
2025-05-21 13:05:00,554.83,554.96,554.1,554.1,2014.0,553.0238,553.1533,552.2961,552.2961,2014.0
2025-05-21 13:10:00,554.0,554.01,553.61,553.93,1663.0,552.1965,552.2064,551.8077,552.1267,1663.0
2025-05-21 13:15:00,553.37,553.37,551.17,551.76,7324.0,551.5685,551.5685,549.3757,549.9637,7324.0
2025-05-21 13:20:00,551.24,551.24,549.12,549.34,10089.0,549.4454,549.4454,547.3323,547.5516,10089.0
2025-05-21 13:25:00,549.24,549.58,548.01,548.01,15110.0,547.452,547.7908,546.226,546.226,15110.0
2025-05-21 13:30:00,548.14,550.32,547.58,549.77,20764.0,546.3555,548.5284,545.7974,547.9802,20764.0
2025-05-21 13:35:00,549.86,551.37,549.52,551.31,11871.0,548.0699,549.575,547.731,549.5152,11871.0
2025-05-21 13:40:00,551.3,551.33,550.48,550.55,5600.0,549.5052,549.5351,548.6879,548.7577,5600.0
2025-05-21 13:45:00,550.45,551.05,550.11,550.37,3253.0,548.658,549.2561,548.3191,548.5783,3253.0
2025-05-21 13:50:00,550.26,550.66,549.66,550.0,4271.0,548.4686,548.8673,547.8706,548.2095,4271.0
2025-05-21 13:55:00,549.85,549.9,549.49,549.71,1869.0,548.06,548.1098,547.7011,547.9204,1869.0
2025-05-21 14:00:00,549.99,550.12,548.86,548.86,3575.0,548.1995,548.3291,547.0732,547.0732,3575.0
2025-05-21 14:05:00,548.86,549.77,548.85,549.74,2993.0,547.0732,547.9802,547.0632,547.9503,2993.0
2025-05-21 14:10:00,549.3,549.3,548.62,549.01,2441.0,547.5118,547.5118,546.834,547.2227,2441.0
2025-05-21 14:15:00,549.03,549.31,548.79,548.83,1864.0,547.2426,547.5217,547.0034,547.0433,1864.0
2025-05-21 14:20:00,548.63,548.67,547.97,548.15,3701.0,546.8439,546.8838,546.1861,546.3655,3701.0
2025-05-21 14:25:00,548.79,549.0,548.53,548.9,2649.0,547.0034,547.2127,546.7443,547.1131,2649.0
2025-05-21 14:30:00,548.92,549.27,548.92,549.27,1488.0,547.133,547.4819,547.133,547.4819,1488.0
2025-05-21 14:35:00,549.73,549.83,548.97,549.12,3935.0,547.9404,548.04,547.1828,547.3323,3935.0
2025-05-21 14:40:00,549.17,549.56,549.16,549.48,3594.0,547.3822,547.7709,547.3722,547.6912,3594.0
2025-05-21 14:45:00,549.22,549.22,548.37,548.37,3284.0,547.432,547.432,546.5848,546.5848,3284.0
2025-05-21 14:50:00,548.35,548.61,548.24,548.25,1651.0,546.5649,546.824,546.4552,546.4652,1651.0
2025-05-21 14:55:00,548.05,548.44,547.83,547.83,3094.0,546.2658,546.6546,546.0465,546.0465,3094.0
2025-05-21 15:00:00,547.88,548.37,547.88,548.35,1472.0,546.0964,546.5848,546.0964,546.5649,1472.0
2025-05-21 15:05:00,548.2,548.2,546.88,546.88,3882.0,546.4153,546.4153,545.0996,545.0996,3882.0
2025-05-21 15:10:00,546.92,547.62,546.59,547.62,3409.0,545.1395,545.8372,544.8106,545.8372,3409.0
2025-05-21 15:15:00,547.55,547.66,546.91,546.91,4863.0,545.7675,545.8771,545.1295,545.1295,4863.0
2025-05-21 15:20:00,546.98,547.18,546.27,546.27,3314.0,545.1993,545.3987,544.4916,544.4916,3314.0
2025-05-21 15:25:00,546.14,546.48,545.96,546.19,4239.0,544.362,544.7009,544.1826,544.4119,4239.0
2025-05-21 15:30:00,546.22,547.17,546.17,547.15,8074.0,544.4418,545.3887,544.3919,545.3688,8074.0
2025-05-21 15:35:00,547.24,547.97,547.1,547.97,3198.0,545.4585,546.1861,545.3189,546.1861,3198.0
2025-05-21 15:40:00,547.88,548.25,547.73,548.25,5435.0,546.0964,546.4652,545.9469,546.4652,5435.0
2025-05-21 15:45:00,548.19,548.27,547.48,547.48,9494.0,546.4054,546.4851,545.6977,545.6977,9494.0
2025-05-21 15:50:00,547.44,547.96,547.01,547.01,8883.0,545.6578,546.1761,545.2292,545.2292,8883.0
2025-05-21 15:55:00,547.03,547.11,546.26,546.29,46900.0,545.2491,545.3289,544.4817,544.5116,46900.0
2025-05-22 09:30:00,544.55,545.28,543.28,543.39,14236.0,542.7772,543.5048,541.5114,541.621,14236.0
2025-05-22 09:35:00,543.5,544.01,543.14,543.59,6128.0,541.7306,542.239,541.3718,541.8203,6128.0
2025-05-22 09:40:00,543.8,544.4,543.31,544.03,4293.0,542.0297,542.6277,541.5413,542.2589,4293.0
2025-05-22 09:45:00,543.88,544.14,543.17,543.44,9422.0,542.1094,542.3686,541.4017,541.6708,9422.0
2025-05-22 09:50:00,543.53,544.8,543.53,544.53,2858.0,541.7605,543.0264,541.7605,542.7573,2858.0
2025-05-22 09:55:00,544.07,544.62,544.07,544.15,8929.0,542.2988,542.847,542.2988,542.3785,8929.0
2025-05-22 10:00:00,544.34,544.81,544.34,544.65,1423.0,542.5679,543.0364,542.5679,542.8769,1423.0
2025-05-22 10:05:00,544.83,545.51,544.68,545.44,4991.0,543.0563,543.7341,542.9068,543.6643,4991.0
2025-05-22 10:10:00,545.19,545.19,543.69,543.96,4817.0,543.4151,543.4151,541.92,542.1891,4817.0
2025-05-22 10:15:00,544.13,544.81,544.08,544.81,2798.0,542.3586,543.0364,542.3088,543.0364,2798.0
2025-05-22 10:20:00,544.49,544.49,543.04,543.04,7130.0,542.7174,542.7174,541.2721,541.2721,7130.0
2025-05-22 10:25:00,543.09,543.69,542.95,543.06,3278.0,541.322,541.92,541.1824,541.2921,3278.0
2025-05-22 10:30:00,543.23,543.36,542.65,542.92,2606.0,541.4615,541.5911,540.8834,541.1525,2606.0
2025-05-22 10:35:00,542.9,543.18,542.5,542.5,2666.0,541.1326,541.4117,540.7339,540.7339,2666.0
2025-05-22 10:40:00,542.68,543.34,542.67,542.67,2762.0,540.9133,541.5712,540.9033,540.9033,2762.0
2025-05-22 10:45:00,543.06,543.36,543.02,543.02,1773.0,541.2921,541.5911,541.2522,541.2522,1773.0
2025-05-22 10:50:00,543.47,543.84,543.37,543.37,3600.0,541.7007,542.0695,541.6011,541.6011,3600.0
2025-05-22 10:55:00,543.14,544.06,542.87,544.06,4591.0,541.3718,542.2888,541.1027,542.2888,4591.0
2025-05-22 11:00:00,544.29,545.01,544.29,545.01,8074.0,542.5181,543.2357,542.5181,543.2357,8074.0
2025-05-22 11:05:00,544.92,545.51,544.63,545.37,4260.0,543.146,543.7341,542.857,543.5946,4260.0
2025-05-22 11:10:00,545.23,545.4,544.69,544.7,1397.0,543.455,543.6245,542.9168,542.9267,1397.0
2025-05-22 11:15:00,544.4,544.44,543.9,544.4,3600.0,542.6277,542.6676,542.1293,542.6277,3600.0
2025-05-22 11:20:00,544.43,544.75,544.27,544.75,1001.0,542.6576,542.9766,542.4981,542.9766,1001.0
2025-05-22 11:25:00,544.76,544.77,544.23,544.24,2416.0,542.9865,542.9965,542.4583,542.4682,2416.0
2025-05-22 11:30:00,543.94,544.8,543.94,544.8,4212.0,542.1692,543.0264,542.1692,543.0264,4212.0
2025-05-22 11:35:00,544.97,545.8,544.94,545.79,3273.0,543.1959,544.0232,543.166,544.0132,3273.0
2025-05-22 11:40:00,545.4,545.83,545.31,545.78,828.0,543.6245,544.0531,543.5347,544.0032,828.0
2025-05-22 11:45:00,545.58,545.66,545.31,545.33,1315.0,543.8039,543.8836,543.5347,543.5547,1315.0
2025-05-22 11:50:00,545.3,545.78,545.3,545.75,1533.0,543.5248,544.0032,543.5248,543.9733,1533.0
2025-05-22 11:55:00,545.83,545.86,545.53,545.82,20371.0,544.0531,544.083,543.754,544.0431,20371.0
2025-05-22 12:00:00,545.92,546.27,545.71,546.2,1964.0,544.1428,544.4916,543.9334,544.4219,1964.0
2025-05-22 12:05:00,546.19,546.33,545.67,546.12,2949.0,544.4119,544.5514,543.8936,544.3421,2949.0
2025-05-22 12:10:00,546.41,546.76,546.29,546.76,3065.0,544.6312,544.98,544.5116,544.98,3065.0
2025-05-22 12:15:00,546.88,547.01,546.37,546.37,2886.0,545.0996,545.2292,544.5913,544.5913,2886.0
2025-05-22 12:20:00,546.36,546.37,545.99,545.99,2190.0,544.5813,544.5913,544.2125,544.2125,2190.0
2025-05-22 12:25:00,546.11,546.25,545.82,545.93,1300.0,544.3321,544.4717,544.0431,544.1527,1300.0
2025-05-22 12:30:00,546.02,546.02,545.4,545.64,1200.0,544.2424,544.2424,543.6245,543.8637,1200.0
2025-05-22 12:35:00,545.49,545.88,545.43,545.67,1350.0,543.7142,544.1029,543.6544,543.8936,1350.0
2025-05-22 12:40:00,545.38,545.69,545.36,545.49,1639.0,543.6045,543.9135,543.5846,543.7142,1639.0
2025-05-22 12:45:00,545.44,545.44,545.15,545.18,500.0,543.6643,543.6643,543.3753,543.4052,500.0
2025-05-22 12:50:00,544.95,545.05,544.8,545.01,836.0,543.1759,543.2756,543.0264,543.2357,836.0
2025-05-22 12:55:00,544.93,544.93,544.29,544.34,2061.0,543.156,543.156,542.5181,542.5679,2061.0
2025-05-22 13:00:00,544.46,544.71,543.99,544.31,3147.0,542.6875,542.9367,542.219,542.538,3147.0
2025-05-22 13:05:00,544.45,544.46,544.22,544.23,342.0,542.6775,542.6875,542.4483,542.4583,342.0
2025-05-22 13:10:00,544.56,544.89,544.47,544.48,828.0,542.7872,543.1161,542.6975,542.7074,828.0
2025-05-22 13:15:00,545.12,545.43,545.12,545.38,631.0,543.3454,543.6544,543.3454,543.6045,631.0
2025-05-22 13:20:00,545.38,546.24,545.38,546.24,1264.0,543.6045,544.4617,543.6045,544.4617,1264.0
2025-05-22 13:25:00,546.1,546.31,546.08,546.27,3113.0,544.3222,544.5315,544.3022,544.4916,3113.0
2025-05-22 13:30:00,545.94,546.37,545.85,546.33,2637.0,544.1627,544.5913,544.073,544.5514,2637.0
2025-05-22 13:35:00,546.5,546.61,546.19,546.42,1771.0,544.7209,544.8305,544.4119,544.6411,1771.0
2025-05-22 13:40:00,546.55,546.68,546.36,546.68,1922.0,544.7707,544.9003,544.5813,544.9003,1922.0
2025-05-22 13:45:00,546.42,546.7,546.39,546.6,1434.0,544.6411,544.9202,544.6112,544.8205,1434.0
2025-05-22 13:50:00,546.59,546.59,546.35,546.35,582.0,544.8106,544.8106,544.5714,544.5714,582.0
2025-05-22 13:55:00,546.54,546.86,546.53,546.67,1131.0,544.7607,545.0797,544.7508,544.8903,1131.0
2025-05-22 14:00:00,546.78,546.86,546.49,546.49,2521.0,545.0,545.0797,544.7109,544.7109,2521.0
2025-05-22 14:05:00,546.58,546.92,546.37,546.77,3491.0,544.8006,545.1395,544.5913,544.99,3491.0
2025-05-22 14:10:00,546.68,546.91,546.5,546.9,1839.0,544.9003,545.1295,544.7209,545.1196,1839.0
2025-05-22 14:15:00,546.96,547.29,546.87,547.29,1100.0,545.1794,545.5083,545.0897,545.5083,1100.0
2025-05-22 14:20:00,547.3,547.38,546.95,547.36,2277.0,545.5183,545.598,545.1694,545.5781,2277.0
2025-05-22 14:25:00,547.4,547.4,547.03,547.04,833.0,545.6179,545.6179,545.2491,545.2591,833.0
2025-05-22 14:30:00,546.95,547.29,546.95,547.1,953.0,545.1694,545.5083,545.1694,545.3189,953.0
2025-05-22 14:35:00,547.27,547.27,546.67,546.71,1356.0,545.4884,545.4884,544.8903,544.9302,1356.0
2025-05-22 14:40:00,546.67,546.89,546.58,546.58,6744.0,544.8903,545.1096,544.8006,544.8006,6744.0
2025-05-22 14:45:00,546.88,547.01,546.88,546.95,2155.0,545.0996,545.2292,545.0996,545.1694,2155.0
2025-05-22 14:50:00,547.0,547.3,547.0,547.15,745.0,545.2192,545.5183,545.2192,545.3688,745.0
2025-05-22 14:55:00,547.32,547.56,547.28,547.44,3643.0,545.5382,545.7774,545.4983,545.6578,3643.0
2025-05-22 15:00:00,547.43,547.71,547.41,547.62,3767.0,545.6478,545.9269,545.6279,545.8372,3767.0
2025-05-22 15:05:00,547.58,547.76,547.55,547.55,31170.0,545.7974,545.9768,545.7675,545.7675,31170.0
2025-05-22 15:10:00,547.41,547.86,547.41,547.86,5857.0,545.6279,546.0764,545.6279,546.0764,5857.0
2025-05-22 15:15:00,547.73,547.98,547.69,547.94,4230.0,545.9469,546.1961,545.907,546.1562,4230.0
2025-05-22 15:20:00,548.02,548.32,548.02,548.26,4302.0,546.2359,546.5349,546.2359,546.4751,4302.0
2025-05-22 15:25:00,548.38,548.7,548.38,548.58,5854.0,546.5948,546.9137,546.5948,546.7941,5854.0
2025-05-22 15:30:00,548.63,548.63,548.09,548.41,9222.0,546.8439,546.8439,546.3057,546.6247,9222.0
2025-05-22 15:35:00,548.17,548.29,547.89,548.12,11226.0,546.3854,546.505,546.1063,546.3356,11226.0
2025-05-22 15:40:00,548.0,548.13,547.54,547.56,9718.0,546.216,546.3456,545.7575,545.7774,9718.0
2025-05-22 15:45:00,547.57,547.59,547.0,547.33,10378.0,545.7874,545.8073,545.2192,545.5482,10378.0
2025-05-22 15:50:00,547.3,547.64,546.95,546.96,26491.0,545.5183,545.8572,545.1694,545.1794,26491.0
2025-05-22 15:55:00,546.82,546.93,545.32,545.57,74327.0,545.0398,545.1495,543.5447,543.7939,74327.0
2025-05-23 09:30:00,537.81,541.37,537.75,540.94,27506.0,536.0592,539.6076,535.9994,539.179,27506.0
2025-05-23 09:35:00,540.8,541.11,540.21,540.21,4131.0,539.0394,539.3484,538.4514,538.4514,4131.0
2025-05-23 09:40:00,540.31,540.97,540.23,540.97,3274.0,538.551,539.2089,538.4713,539.2089,3274.0
2025-05-23 09:45:00,541.23,541.32,539.96,541.0,3976.0,539.468,539.5577,538.2022,539.2388,3976.0
2025-05-23 09:50:00,540.88,541.98,540.87,541.37,10576.0,539.1192,540.2156,539.1092,539.6076,10576.0
2025-05-23 09:55:00,541.4,541.76,541.2,541.21,3919.0,539.6375,539.9963,539.4381,539.4481,3919.0
2025-05-23 10:00:00,541.33,542.31,541.25,542.19,7568.0,539.5677,540.5445,539.488,540.4249,7568.0
2025-05-23 10:05:00,541.93,542.48,541.71,541.71,3834.0,540.1658,540.714,539.9465,539.9465,3834.0
2025-05-23 10:10:00,541.75,542.39,541.31,542.02,11282.0,539.9863,540.6243,539.5478,540.2555,11282.0
2025-05-23 10:15:00,541.81,541.81,540.81,540.88,1795.0,540.0461,540.0461,539.0494,539.1192,1795.0
2025-05-23 10:20:00,540.76,541.96,540.52,541.96,2760.0,538.9996,540.1957,538.7603,540.1957,2760.0
2025-05-23 10:25:00,541.84,542.05,541.29,541.38,3369.0,540.076,540.2854,539.5278,539.6175,3369.0
2025-05-23 10:30:00,541.35,542.44,541.35,542.43,6512.0,539.5876,540.6741,539.5876,540.6641,6512.0
2025-05-23 10:35:00,542.43,542.47,541.57,541.81,3340.0,540.6641,540.704,539.8069,540.0461,3340.0
2025-05-23 10:40:00,541.74,542.4,541.62,542.33,1560.0,539.9764,540.6342,539.8568,540.5644,1560.0
2025-05-23 10:45:00,542.56,542.99,542.56,542.99,924.0,540.7937,541.2223,540.7937,541.2223,924.0
2025-05-23 10:50:00,542.38,542.38,541.34,541.34,2224.0,540.6143,540.6143,539.5777,539.5777,2224.0
2025-05-23 10:55:00,541.37,541.53,540.77,540.95,1751.0,539.6076,539.7671,539.0095,539.1889,1751.0
2025-05-23 11:00:00,541.17,542.04,541.06,542.04,4517.0,539.4082,540.2754,539.2986,540.2754,4517.0
2025-05-23 11:05:00,541.63,541.9,541.19,541.81,4948.0,539.8667,540.1358,539.4282,540.0461,4948.0
2025-05-23 11:10:00,541.63,541.72,541.31,541.72,480.0,539.8667,539.9564,539.5478,539.9564,480.0
2025-05-23 11:15:00,541.37,542.43,541.18,542.28,3254.0,539.6076,540.6641,539.4182,540.5146,3254.0
2025-05-23 11:20:00,542.44,542.91,542.44,542.83,800.0,540.6741,541.1426,540.6741,541.0628,800.0
2025-05-23 11:25:00,542.86,542.87,542.6,542.77,907.0,541.0927,541.1027,540.8336,541.003,907.0
2025-05-23 11:30:00,542.8,543.49,542.8,543.49,3173.0,541.0329,541.7207,541.0329,541.7207,3173.0
2025-05-23 11:35:00,543.33,544.07,543.21,543.48,11511.0,541.5612,542.2988,541.4416,541.7107,11511.0
2025-05-23 11:40:00,543.35,543.8,543.29,543.71,4630.0,541.5811,542.0297,541.5213,541.94,4630.0
2025-05-23 11:45:00,543.46,543.73,543.46,543.73,600.0,541.6908,541.9599,541.6908,541.9599,600.0
2025-05-23 11:50:00,543.51,543.51,542.92,542.92,345.0,541.7406,541.7406,541.1525,541.1525,345.0
2025-05-23 11:55:00,542.62,542.77,542.31,542.31,917.0,540.8535,541.003,540.5445,540.5445,917.0
2025-05-23 12:00:00,542.41,543.31,542.39,542.59,9664.0,540.6442,541.5413,540.6243,540.8236,9664.0
2025-05-23 12:05:00,542.48,542.91,542.31,542.63,10241.0,540.714,541.1426,540.5445,540.8635,10241.0
2025-05-23 12:10:00,542.43,542.47,542.33,542.39,710.0,540.6641,540.704,540.5644,540.6243,710.0
2025-05-23 12:15:00,542.69,542.73,542.39,542.43,720.0,540.9233,540.9631,540.6243,540.6641,720.0
2025-05-23 12:20:00,542.59,543.35,542.59,543.28,1950.0,540.8236,541.5811,540.8236,541.5114,1950.0
2025-05-23 12:25:00,543.56,543.68,543.14,543.14,6247.0,541.7904,541.9101,541.3718,541.3718,6247.0
2025-05-23 12:30:00,543.14,543.14,542.51,542.71,1974.0,541.3718,541.3718,540.7439,540.9432,1974.0
2025-05-23 12:35:00,542.85,543.7,542.81,543.65,4083.0,541.0828,541.93,541.0429,541.8802,4083.0
2025-05-23 12:40:00,543.55,543.55,543.25,543.49,2670.0,541.7805,541.7805,541.4815,541.7207,2670.0
2025-05-23 12:45:00,543.66,543.84,543.51,543.82,3757.0,541.8901,542.0695,541.7406,542.0496,3757.0
2025-05-23 12:50:00,543.76,544.01,543.58,544.01,957.0,541.9898,542.239,541.8104,542.239,957.0
2025-05-23 12:55:00,544.25,544.25,543.42,543.42,1709.0,542.4782,542.4782,541.6509,541.6509,1709.0
2025-05-23 13:00:00,543.6,543.92,543.35,543.92,2252.0,541.8303,542.1493,541.5811,542.1493,2252.0
2025-05-23 13:05:00,544.15,544.15,544.15,544.15,100.0,542.3785,542.3785,542.3785,542.3785,100.0
2025-05-23 13:10:00,544.19,544.55,544.09,544.31,12667.0,542.4184,542.7772,542.3187,542.538,12667.0
2025-05-23 13:15:00,544.69,544.98,544.69,544.9,3289.0,542.9168,543.2058,542.9168,543.1261,3289.0
2025-05-23 13:20:00,544.91,545.19,544.77,545.08,12581.0,543.1361,543.4151,542.9965,543.3055,12581.0
2025-05-23 13:25:00,545.08,545.2,545.02,545.16,1200.0,543.3055,543.4251,543.2457,543.3852,1200.0
2025-05-23 13:30:00,545.1,545.1,544.91,544.91,315.0,543.3254,543.3254,543.1361,543.1361,315.0
2025-05-23 13:35:00,544.85,545.17,544.85,545.17,716.0,543.0762,543.3952,543.0762,543.3952,716.0
2025-05-23 13:40:00,544.7,544.78,544.52,544.78,1311.0,542.9267,543.0065,542.7473,543.0065,1311.0
2025-05-23 13:45:00,544.81,544.86,544.81,544.86,250.0,543.0364,543.0862,543.0364,543.0862,250.0
2025-05-23 13:50:00,545.07,545.49,545.02,545.02,1140.0,543.2955,543.7142,543.2457,543.2457,1140.0
2025-05-23 13:55:00,545.13,545.13,544.74,545.1,1042.0,543.3553,543.3553,542.9666,543.3254,1042.0
2025-05-23 14:00:00,545.19,545.51,545.11,545.51,1751.0,543.4151,543.7341,543.3354,543.7341,1751.0
2025-05-23 14:05:00,545.65,545.89,545.45,545.52,1063.0,543.8736,544.1129,543.6743,543.7441,1063.0
2025-05-23 14:10:00,545.35,545.59,545.23,545.59,1839.0,543.5746,543.8138,543.455,543.8138,1839.0
2025-05-23 14:15:00,545.69,545.72,545.08,545.19,5489.0,543.9135,543.9434,543.3055,543.4151,5489.0
2025-05-23 14:20:00,544.91,545.17,544.36,544.91,7677.0,543.1361,543.3952,542.5878,543.1361,7677.0
2025-05-23 14:25:00,544.8,545.24,544.79,544.86,1503.0,543.0264,543.465,543.0164,543.0862,1503.0
2025-05-23 14:30:00,545.07,545.37,545.07,545.37,857.0,543.2955,543.5946,543.2955,543.5946,857.0
2025-05-23 14:35:00,545.48,545.61,545.26,545.26,1662.0,543.7042,543.8338,543.4849,543.4849,1662.0
2025-05-23 14:40:00,545.33,545.73,545.33,545.44,88449.0,543.5547,543.9534,543.5547,543.6643,88449.0
2025-05-23 14:45:00,545.42,545.64,545.07,545.64,2200.0,543.6444,543.8637,543.2955,543.8637,2200.0
2025-05-23 14:50:00,545.49,545.76,545.49,545.67,1213.0,543.7142,543.9833,543.7142,543.8936,1213.0
2025-05-23 14:55:00,545.64,545.7,545.43,545.48,5636.0,543.8637,543.9235,543.6544,543.7042,5636.0
2025-05-23 15:00:00,545.42,545.54,545.27,545.28,3692.0,543.6444,543.764,543.4949,543.5048,3692.0
2025-05-23 15:05:00,545.34,545.87,545.33,545.82,1684.0,543.5647,544.0929,543.5547,544.0431,1684.0
2025-05-23 15:10:00,545.93,546.32,545.93,546.17,2775.0,544.1527,544.5415,544.1527,544.3919,2775.0
2025-05-23 15:15:00,545.97,546.08,545.44,545.45,6065.0,544.1926,544.3022,543.6643,543.6743,6065.0
2025-05-23 15:20:00,545.44,545.44,544.99,545.02,1690.0,543.6643,543.6643,543.2158,543.2457,1690.0
2025-05-23 15:25:00,545.04,545.04,544.56,544.83,2455.0,543.2656,543.2656,542.7872,543.0563,2455.0
2025-05-23 15:30:00,544.78,545.28,544.75,545.27,1690.0,543.0065,543.5048,542.9766,543.4949,1690.0
2025-05-23 15:35:00,545.12,545.85,545.07,545.85,1580.0,543.3454,544.073,543.2955,544.073,1580.0
2025-05-23 15:40:00,545.62,546.02,545.62,546.02,3502.0,543.8437,544.2424,543.8437,544.2424,3502.0
2025-05-23 15:45:00,545.67,545.79,545.44,545.44,1899.0,543.8936,544.0132,543.6643,543.6643,1899.0
2025-05-23 15:50:00,545.32,545.41,544.36,544.72,14966.0,543.5447,543.6344,542.5878,542.9467,14966.0
2025-05-23 15:55:00,544.41,545.22,544.01,544.7,36212.0,542.6377,543.445,542.239,542.9267,36212.0
2025-05-27 09:30:00,551.7,551.89,548.4,548.68,38009.0,549.9039,550.0933,546.6147,546.8938,38009.0
2025-05-27 09:35:00,548.64,549.16,547.92,548.9,35359.0,546.8539,547.3722,546.1363,547.1131,35359.0
2025-05-27 09:40:00,549.04,549.37,548.89,548.93,20038.0,547.2526,547.5815,547.1031,547.143,20038.0
2025-05-27 09:45:00,549.27,549.52,548.61,549.07,13032.0,547.4819,547.731,546.824,547.2825,13032.0
2025-05-27 09:50:00,549.09,549.41,548.61,549.41,8000.0,547.3024,547.6214,546.824,547.6214,8000.0
2025-05-27 09:55:00,549.43,549.71,549.17,549.17,6150.0,547.6413,547.9204,547.3822,547.3822,6150.0
2025-05-27 10:00:00,549.36,550.18,549.18,549.99,10961.0,547.5716,548.3889,547.3921,548.1995,10961.0
2025-05-27 10:05:00,550.0,550.24,549.83,549.88,2019.0,548.2095,548.4487,548.04,548.0899,2019.0
2025-05-27 10:10:00,549.87,550.48,549.86,550.41,8785.0,548.0799,548.6879,548.0699,548.6181,8785.0
2025-05-27 10:15:00,550.51,551.45,550.51,551.45,5846.0,548.7178,549.6548,548.7178,549.6548,5846.0
2025-05-27 10:20:00,551.64,552.49,551.64,552.44,9370.0,549.8441,550.6914,549.8441,550.6415,9370.0
2025-05-27 10:25:00,552.4,552.96,552.23,552.23,26005.0,550.6017,551.1598,550.4322,550.4322,26005.0
2025-05-27 10:30:00,552.24,552.52,552.11,552.51,7015.0,550.4422,550.7213,550.3126,550.7113,7015.0
2025-05-27 10:35:00,552.44,552.48,552.11,552.37,5984.0,550.6415,550.6814,550.3126,550.5718,5984.0
2025-05-27 10:40:00,552.26,552.56,552.12,552.56,1832.0,550.4621,550.7611,550.3226,550.7611,1832.0
2025-05-27 10:45:00,552.54,553.16,552.54,553.08,3166.0,550.7412,551.3592,550.7412,551.2795,3166.0
2025-05-27 10:50:00,553.05,553.22,553.03,553.19,12282.0,551.2496,551.419,551.2296,551.3891,12282.0
2025-05-27 10:55:00,553.19,553.28,552.69,552.96,7982.0,551.3891,551.4788,550.8907,551.1598,7982.0
2025-05-27 11:00:00,552.91,553.4,552.91,553.3,2293.0,551.11,551.5984,551.11,551.4987,2293.0
2025-05-27 11:05:00,553.12,553.29,552.99,553.21,1170.0,551.3193,551.4888,551.1897,551.409,1170.0
2025-05-27 11:10:00,553.15,553.72,553.15,553.65,713.0,551.3492,551.9174,551.3492,551.8476,713.0
2025-05-27 11:15:00,553.93,554.02,553.82,553.85,2079.0,552.1267,552.2164,552.017,552.0469,2079.0
2025-05-27 11:20:00,553.91,553.91,553.42,553.82,19941.0,552.1068,552.1068,551.6183,552.017,19941.0
2025-05-27 11:25:00,553.79,554.43,553.7,554.37,8818.0,551.9871,552.6251,551.8974,552.5653,8818.0
2025-05-27 11:30:00,554.35,554.35,553.87,553.98,14494.0,552.5453,552.5453,552.0669,552.1765,14494.0
2025-05-27 11:35:00,553.97,554.15,553.9,554.14,2158.0,552.1666,552.346,552.0968,552.336,2158.0
2025-05-27 11:40:00,554.15,554.6,553.89,554.6,1050.0,552.346,552.7945,552.0868,552.7945,1050.0
2025-05-27 11:45:00,554.46,554.46,554.15,554.15,300.0,552.655,552.655,552.346,552.346,300.0
2025-05-27 11:50:00,554.12,554.45,554.02,554.41,3986.0,552.3161,552.645,552.2164,552.6051,3986.0
2025-05-27 11:55:00,554.41,554.53,554.21,554.27,1855.0,552.6051,552.7247,552.4058,552.4656,1855.0
2025-05-27 12:00:00,554.1,554.68,554.1,554.67,9966.0,552.2961,552.8742,552.2961,552.8643,9966.0
2025-05-27 12:05:00,554.61,554.61,554.23,554.49,4337.0,552.8045,552.8045,552.4257,552.6849,4337.0
2025-05-27 12:10:00,554.58,554.64,554.41,554.52,4267.0,552.7746,552.8344,552.6051,552.7148,4267.0
2025-05-27 12:15:00,554.45,554.46,554.12,554.46,2741.0,552.645,552.655,552.3161,552.655,2741.0
2025-05-27 12:20:00,554.51,555.01,554.48,555.01,1901.0,552.7048,553.2032,552.6749,553.2032,1901.0
2025-05-27 12:25:00,554.97,555.01,554.65,554.93,6935.0,553.1633,553.2032,552.8443,553.1234,6935.0
2025-05-27 12:30:00,554.79,555.12,554.76,555.04,4403.0,552.9839,553.3128,552.954,553.2331,4403.0
2025-05-27 12:35:00,555.01,555.9,554.95,555.9,30249.0,553.2032,554.0903,553.1434,554.0903,30249.0
2025-05-27 12:40:00,555.83,555.99,555.53,555.53,4149.0,554.0205,554.18,553.7215,553.7215,4149.0
2025-05-27 12:45:00,555.6,555.62,555.21,555.33,2462.0,553.7912,553.8112,553.4025,553.5221,2462.0
2025-05-27 12:50:00,555.34,555.54,555.32,555.32,1001.0,553.5321,553.7314,553.5122,553.5122,1001.0
2025-05-27 12:55:00,555.32,555.36,555.09,555.11,9037.0,553.5122,553.552,553.2829,553.3028,9037.0
2025-05-27 13:00:00,555.36,555.55,555.35,555.44,1719.0,553.552,553.7414,553.5421,553.6318,1719.0
2025-05-27 13:05:00,555.5,555.59,555.27,555.27,3674.0,553.6916,553.7813,553.4623,553.4623,3674.0
2025-05-27 13:10:00,555.31,555.31,555.06,555.18,2502.0,553.5022,553.5022,553.253,553.3726,2502.0
2025-05-27 13:15:00,555.12,555.33,554.96,555.31,1375.0,553.3128,553.5221,553.1533,553.5022,1375.0
2025-05-27 13:20:00,555.56,555.68,555.43,555.64,9860.0,553.7514,553.871,553.6218,553.8311,9860.0
2025-05-27 13:25:00,555.58,555.61,555.11,555.12,8086.0,553.7713,553.8012,553.3028,553.3128,8086.0
2025-05-27 13:30:00,555.12,555.42,555.04,555.26,1815.0,553.3128,553.6118,553.2331,553.4524,1815.0
2025-05-27 13:35:00,555.23,555.31,554.92,555.29,4968.0,553.4225,553.5022,553.1135,553.4823,4968.0
2025-05-27 13:40:00,555.26,555.46,555.18,555.42,2062.0,553.4524,553.6517,553.3726,553.6118,2062.0
2025-05-27 13:45:00,555.58,555.78,555.39,555.72,1012.0,553.7713,553.9707,553.5819,553.9109,1012.0
2025-05-27 13:50:00,555.78,555.84,555.78,555.81,620.0,553.9707,554.0305,553.9707,554.0006,620.0
2025-05-27 13:55:00,555.92,556.11,555.87,556.04,1312.0,554.1102,554.2996,554.0604,554.2298,1312.0
2025-05-27 14:00:00,556.13,556.37,555.72,555.72,9542.0,554.3195,554.5587,553.9109,553.9109,9542.0
2025-05-27 14:05:00,555.68,555.88,555.68,555.77,1100.0,553.871,554.0703,553.871,553.9607,1100.0
2025-05-27 14:10:00,555.7,556.13,555.66,556.13,1765.0,553.8909,554.3195,553.8511,554.3195,1765.0
2025-05-27 14:15:00,556.18,556.18,555.85,555.85,3270.0,554.3694,554.3694,554.0404,554.0404,3270.0
2025-05-27 14:20:00,555.72,555.78,555.63,555.75,5939.0,553.9109,553.9707,553.8212,553.9408,5939.0
2025-05-27 14:25:00,555.7,555.94,555.69,555.72,4249.0,553.8909,554.1301,553.881,553.9109,4249.0
2025-05-27 14:30:00,555.77,556.05,555.73,555.96,3506.0,553.9607,554.2398,553.9208,554.1501,3506.0
2025-05-27 14:35:00,555.97,556.1,555.87,556.05,1680.0,554.16,554.2896,554.0604,554.2398,1680.0
2025-05-27 14:40:00,556.03,556.03,555.67,555.67,2095.0,554.2198,554.2198,553.861,553.861,2095.0
2025-05-27 14:45:00,555.83,555.98,555.83,555.93,950.0,554.0205,554.17,554.0205,554.1202,950.0
2025-05-27 14:50:00,555.87,555.98,555.8,555.8,900.0,554.0604,554.17,553.9906,553.9906,900.0
2025-05-27 14:55:00,555.84,555.88,555.52,555.53,10212.0,554.0305,554.0703,553.7115,553.7215,10212.0
2025-05-27 15:00:00,555.47,555.81,555.35,555.79,8041.0,553.6617,554.0006,553.5421,553.9806,8041.0
2025-05-27 15:05:00,555.77,555.86,555.53,555.62,5145.0,553.9607,554.0504,553.7215,553.8112,5145.0
2025-05-27 15:10:00,555.55,555.65,555.47,555.64,3175.0,553.7414,553.8411,553.6617,553.8311,3175.0
2025-05-27 15:15:00,555.62,555.78,555.44,555.78,4279.0,553.8112,553.9707,553.6318,553.9707,4279.0
2025-05-27 15:20:00,555.73,555.79,555.52,555.63,9852.0,553.9208,553.9806,553.7115,553.8212,9852.0
2025-05-27 15:25:00,555.56,555.73,555.38,555.38,9881.0,553.7514,553.9208,553.572,553.572,9881.0
2025-05-27 15:30:00,555.39,555.53,555.23,555.4,11194.0,553.5819,553.7215,553.4225,553.5919,11194.0
2025-05-27 15:35:00,555.51,555.51,555.15,555.36,7430.0,553.7015,553.7015,553.3427,553.552,7430.0
2025-05-27 15:40:00,555.38,555.64,555.35,555.58,17258.0,553.572,553.8311,553.5421,553.7713,17258.0
2025-05-27 15:45:00,555.44,555.44,554.97,554.97,29526.0,553.6318,553.6318,553.1633,553.1633,29526.0
2025-05-27 15:50:00,555.06,556.03,554.86,556.0,66091.0,553.253,554.2198,553.0537,554.1899,66091.0
2025-05-27 15:55:00,555.77,556.69,555.69,556.69,235715.0,553.9607,554.8777,553.881,554.8777,235715.0
2025-05-28 09:30:00,556.09,557.19,556.0,556.03,7360.0,554.2797,555.3761,554.1899,554.2198,7360.0
2025-05-28 09:35:00,555.85,556.03,555.66,556.0,2650.0,554.0404,554.2198,553.8511,554.1899,2650.0
2025-05-28 09:40:00,555.96,556.0,555.57,555.81,5504.0,554.1501,554.1899,553.7613,554.0006,5504.0
2025-05-28 09:45:00,555.57,556.02,555.25,555.25,7074.0,553.7613,554.2099,553.4424,553.4424,7074.0
2025-05-28 09:50:00,555.07,555.1,554.64,554.72,1900.0,553.263,553.2929,552.8344,552.9141,1900.0
2025-05-28 09:55:00,554.79,554.96,554.45,554.45,1677.0,552.9839,553.1533,552.645,552.645,1677.0
2025-05-28 10:00:00,554.72,555.06,554.38,554.63,6172.0,552.9141,553.253,552.5752,552.8244,6172.0
2025-05-28 10:05:00,554.44,554.64,554.2,554.2,3504.0,552.635,552.8344,552.3958,552.3958,3504.0
2025-05-28 10:10:00,554.0,554.26,553.71,553.71,1846.0,552.1965,552.4556,551.9074,551.9074,1846.0
2025-05-28 10:15:00,553.54,553.75,553.27,553.59,1825.0,551.738,551.9473,551.4688,551.7878,1825.0
2025-05-28 10:20:00,553.77,553.93,553.3,553.84,18980.0,551.9672,552.1267,551.4987,552.037,18980.0
2025-05-28 10:25:00,553.96,553.96,552.95,553.14,3631.0,552.1566,552.1566,551.1499,551.3393,3631.0
2025-05-28 10:30:00,553.04,553.33,552.81,553.33,1634.0,551.2396,551.5286,551.0103,551.5286,1634.0
2025-05-28 10:35:00,553.29,553.29,552.17,552.38,5332.0,551.4888,551.4888,550.3724,550.5817,5332.0
2025-05-28 10:40:00,552.45,552.79,552.37,552.46,1728.0,550.6515,550.9904,550.5718,550.6615,1728.0
2025-05-28 10:45:00,552.45,552.57,552.23,552.42,4387.0,550.6515,550.7711,550.4322,550.6216,4387.0
2025-05-28 10:50:00,552.23,552.31,552.03,552.03,1900.0,550.4322,550.512,550.2329,550.2329,1900.0
2025-05-28 10:55:00,552.14,552.36,552.14,552.32,1820.0,550.3425,550.5618,550.3425,550.5219,1820.0
2025-05-28 11:00:00,552.27,553.22,552.27,553.22,1576.0,550.4721,551.419,550.4721,551.419,1576.0
2025-05-28 11:05:00,553.2,553.2,552.36,552.51,3376.0,551.3991,551.3991,550.5618,550.7113,3376.0
2025-05-28 11:10:00,552.38,552.45,551.82,551.82,2222.0,550.5817,550.6515,550.0236,550.0236,2222.0
2025-05-28 11:15:00,551.96,552.34,551.85,552.34,1100.0,550.1631,550.5419,550.0535,550.5419,1100.0
2025-05-28 11:20:00,552.42,552.57,552.12,552.13,678.0,550.6216,550.7711,550.3226,550.3325,678.0
2025-05-28 11:25:00,552.1,552.1,551.64,551.64,1189.0,550.3026,550.3026,549.8441,549.8441,1189.0
2025-05-28 11:30:00,551.5,551.57,551.25,551.25,2500.0,549.7046,549.7744,549.4554,549.4554,2500.0
2025-05-28 11:35:00,551.34,551.79,551.34,551.79,1767.0,549.5451,549.9937,549.5451,549.9937,1767.0
2025-05-28 11:40:00,551.55,551.72,551.4,551.48,750.0,549.7544,549.9239,549.6049,549.6847,750.0
2025-05-28 11:45:00,551.36,551.7,551.3,551.7,4122.0,549.5651,549.9039,549.5052,549.9039,4122.0
2025-05-28 11:50:00,551.75,552.03,551.74,552.02,1100.0,549.9538,550.2329,549.9438,550.2229,1100.0
2025-05-28 11:55:00,551.99,552.0,551.19,551.25,12913.0,550.193,550.203,549.3956,549.4554,12913.0
2025-05-28 12:00:00,551.4,552.01,551.4,551.87,2719.0,549.6049,550.2129,549.6049,550.0734,2719.0
2025-05-28 12:05:00,552.1,552.25,552.1,552.15,400.0,550.3026,550.4522,550.3026,550.3525,400.0
2025-05-28 12:10:00,552.24,552.24,551.66,551.71,1900.0,550.4422,550.4422,549.8641,549.9139,1900.0
2025-05-28 12:15:00,551.96,552.06,551.95,551.95,921.0,550.1631,550.2628,550.1531,550.1531,921.0
2025-05-28 12:20:00,551.94,551.95,551.49,551.7,4045.0,550.1432,550.1531,549.6946,549.9039,4045.0
2025-05-28 12:25:00,551.77,552.2,551.77,551.98,1579.0,549.9737,550.4023,549.9737,550.183,1579.0
2025-05-28 12:30:00,552.13,552.21,551.81,551.86,4513.0,550.3325,550.4123,550.0136,550.0634,4513.0
2025-05-28 12:35:00,551.88,552.37,551.88,552.24,2273.0,550.0834,550.5718,550.0834,550.4422,2273.0
2025-05-28 12:40:00,552.22,552.51,552.12,552.48,2750.0,550.4223,550.7113,550.3226,550.6814,2750.0
2025-05-28 12:45:00,552.4,552.6,552.24,552.47,1879.0,550.6017,550.801,550.4422,550.6714,1879.0
2025-05-28 12:50:00,552.54,552.54,552.0,552.09,2445.0,550.7412,550.7412,550.203,550.2927,2445.0
2025-05-28 12:55:00,552.07,552.3,552.07,552.25,1445.0,550.2727,550.502,550.2727,550.4522,1445.0
2025-05-28 13:00:00,552.25,552.83,552.14,552.78,2700.0,550.4522,551.0303,550.3425,550.9804,2700.0
2025-05-28 13:05:00,552.71,552.96,552.71,552.96,1700.0,550.9107,551.1598,550.9107,551.1598,1700.0
2025-05-28 13:10:00,552.77,552.98,552.74,552.75,2273.0,550.9705,551.1798,550.9406,550.9505,2273.0
2025-05-28 13:15:00,552.87,553.14,552.87,553.05,1826.0,551.0701,551.3393,551.0701,551.2496,1826.0
2025-05-28 13:20:00,553.02,553.15,552.9,552.93,1828.0,551.2196,551.3492,551.1,551.1299,1828.0
2025-05-28 13:25:00,552.66,552.66,552.62,552.62,439.0,550.8608,550.8608,550.821,550.821,439.0
2025-05-28 13:30:00,552.52,552.53,552.41,552.53,1705.0,550.7213,550.7312,550.6116,550.7312,1705.0
2025-05-28 13:35:00,552.4,552.45,552.4,552.44,500.0,550.6017,550.6515,550.6017,550.6415,500.0
2025-05-28 13:40:00,552.53,552.53,552.11,552.35,1535.0,550.7312,550.7312,550.3126,550.5518,1535.0
2025-05-28 13:45:00,552.38,552.51,552.27,552.46,1570.0,550.5817,550.7113,550.4721,550.6615,1570.0
2025-05-28 13:50:00,552.19,552.41,552.18,552.3,1400.0,550.3924,550.6116,550.3824,550.502,1400.0
2025-05-28 13:55:00,552.38,552.48,552.17,552.17,1200.0,550.5817,550.6814,550.3724,550.3724,1200.0
2025-05-28 14:00:00,552.19,552.74,552.19,552.74,6199.0,550.3924,550.9406,550.3924,550.9406,6199.0
2025-05-28 14:05:00,552.71,552.71,552.24,552.31,2404.0,550.9107,550.9107,550.4422,550.512,2404.0
2025-05-28 14:10:00,552.34,552.6,552.34,552.52,1200.0,550.5419,550.801,550.5419,550.7213,1200.0
2025-05-28 14:15:00,552.48,552.48,552.18,552.18,1200.0,550.6814,550.6814,550.3824,550.3824,1200.0
2025-05-28 14:20:00,552.21,552.21,551.95,552.19,2351.0,550.4123,550.4123,550.1531,550.3924,2351.0
2025-05-28 14:25:00,552.33,552.33,551.97,552.14,1200.0,550.5319,550.5319,550.1731,550.3425,1200.0
2025-05-28 14:30:00,552.2,552.33,552.17,552.19,2478.0,550.4023,550.5319,550.3724,550.3924,2478.0
2025-05-28 14:35:00,552.27,552.4,552.1,552.1,1275.0,550.4721,550.6017,550.3026,550.3026,1275.0
2025-05-28 14:40:00,552.24,552.24,552.02,552.07,1173.0,550.4422,550.4422,550.2229,550.2727,1173.0
2025-05-28 14:45:00,552.01,552.13,551.96,551.96,952.0,550.2129,550.3325,550.1631,550.1631,952.0
2025-05-28 14:50:00,551.82,551.82,550.07,550.53,12395.0,550.0236,550.0236,548.2793,548.7378,12395.0
2025-05-28 14:55:00,550.53,551.54,550.53,551.42,6996.0,548.7378,549.7445,548.7378,549.6249,6996.0
2025-05-28 15:00:00,551.4,551.58,551.23,551.58,2650.0,549.6049,549.7843,549.4355,549.7843,2650.0
2025-05-28 15:05:00,551.58,552.03,551.51,552.03,3967.0,549.7843,550.2329,549.7146,550.2329,3967.0
2025-05-28 15:10:00,552.06,552.19,551.34,551.5,16238.0,550.2628,550.3924,549.5451,549.7046,16238.0
2025-05-28 15:15:00,551.59,551.59,551.08,551.28,5368.0,549.7943,549.7943,549.286,549.4853,5368.0
2025-05-28 15:20:00,551.13,551.13,550.9,551.1,1661.0,549.3358,549.3358,549.1065,549.3059,1661.0
2025-05-28 15:25:00,551.01,551.05,550.83,550.87,1918.0,549.2162,549.2561,549.0368,549.0766,1918.0
2025-05-28 15:30:00,550.9,550.95,550.63,550.72,1892.0,549.1065,549.1564,548.8374,548.9271,1892.0
2025-05-28 15:35:00,550.56,550.56,550.28,550.34,1000.0,548.7677,548.7677,548.4886,548.5484,1000.0
2025-05-28 15:40:00,550.26,550.61,550.21,550.33,3060.0,548.4686,548.8175,548.4188,548.5384,3060.0
2025-05-28 15:45:00,550.4,550.61,550.19,550.41,2796.0,548.6082,548.8175,548.3989,548.6181,2796.0
2025-05-28 15:50:00,550.06,550.06,549.05,549.31,19673.0,548.2693,548.2693,547.2626,547.5217,19673.0
2025-05-28 15:55:00,549.24,549.77,548.82,549.36,80965.0,547.452,547.9802,547.0333,547.5716,80965.0
2025-05-29 09:30:00,552.77,553.77,550.73,551.11,13121.0,550.9705,551.9672,548.9371,549.3159,13121.0
2025-05-29 09:35:00,551.26,551.32,550.94,551.29,4286.0,549.4654,549.5252,549.1464,549.4953,4286.0
2025-05-29 09:40:00,551.35,551.35,550.73,550.74,2818.0,549.5551,549.5551,548.9371,548.9471,2818.0
2025-05-29 09:45:00,550.52,550.95,550.39,550.46,2212.0,548.7278,549.1564,548.5982,548.668,2212.0
2025-05-29 09:50:00,550.41,551.96,550.41,551.95,9677.0,548.6181,550.1631,548.6181,550.1531,9677.0
2025-05-29 09:55:00,551.99,551.99,550.62,551.17,1457.0,550.193,550.193,548.8275,549.3757,1457.0
2025-05-29 10:00:00,551.35,551.72,551.08,551.08,750.0,549.5551,549.9239,549.286,549.286,750.0
2025-05-29 10:05:00,550.93,550.93,548.68,548.68,3100.0,549.1365,549.1365,546.8938,546.8938,3100.0
2025-05-29 10:10:00,549.19,549.51,548.75,549.51,2289.0,547.4021,547.7211,546.9635,547.7211,2289.0
2025-05-29 10:15:00,549.54,549.76,548.14,548.27,3348.0,547.751,547.9703,546.3555,546.4851,3348.0
2025-05-29 10:20:00,548.08,548.64,547.95,548.51,1722.0,546.2957,546.8539,546.1662,546.7243,1722.0
2025-05-29 10:25:00,548.62,549.39,548.62,549.15,2645.0,546.834,547.6015,546.834,547.3622,2645.0
2025-05-29 10:30:00,549.31,549.65,548.19,548.19,3365.0,547.5217,547.8606,546.4054,546.4054,3365.0
2025-05-29 10:35:00,548.42,549.18,548.41,548.81,2750.0,546.6346,547.3921,546.6247,547.0234,2750.0
2025-05-29 10:40:00,548.82,548.82,548.1,548.73,4687.0,547.0333,547.0333,546.3157,546.9436,4687.0
2025-05-29 10:45:00,548.66,548.95,548.66,548.95,445.0,546.8738,547.1629,546.8738,547.1629,445.0
2025-05-29 10:50:00,549.23,549.72,548.73,549.66,2171.0,547.442,547.9304,546.9436,547.8706,2171.0
2025-05-29 10:55:00,549.66,550.12,549.66,550.12,400.0,547.8706,548.3291,547.8706,548.3291,400.0
2025-05-29 11:00:00,550.08,550.2,548.82,548.82,4618.0,548.2892,548.4088,547.0333,547.0333,4618.0
2025-05-29 11:05:00,549.1,549.36,548.89,549.36,4003.0,547.3124,547.5716,547.1031,547.5716,4003.0
2025-05-29 11:10:00,549.39,549.91,549.24,549.24,1752.0,547.6015,548.1198,547.452,547.452,1752.0
2025-05-29 11:15:00,549.29,549.7,549.28,549.44,1754.0,547.5018,547.9105,547.4918,547.6513,1754.0
2025-05-29 11:20:00,549.66,550.17,549.64,550.17,1430.0,547.8706,548.3789,547.8507,548.3789,1430.0
2025-05-29 11:25:00,550.11,550.41,550.11,550.25,2020.0,548.3191,548.6181,548.3191,548.4587,2020.0
2025-05-29 11:30:00,550.27,550.36,548.47,548.86,16598.0,548.4786,548.5683,546.6845,547.0732,16598.0
2025-05-29 11:35:00,548.79,549.19,548.26,548.43,6847.0,547.0034,547.4021,546.4751,546.6446,6847.0
2025-05-29 11:40:00,548.14,548.69,548.14,548.69,2019.0,546.3555,546.9037,546.3555,546.9037,2019.0
2025-05-29 11:45:00,548.5,548.8,548.34,548.65,1344.0,546.7144,547.0134,546.5549,546.8639,1344.0
2025-05-29 11:50:00,548.56,549.46,548.56,548.92,2970.0,546.7742,547.6712,546.7742,547.133,2970.0
2025-05-29 11:55:00,548.97,548.97,546.65,547.05,5132.0,547.1828,547.1828,544.8704,545.2691,5132.0
2025-05-29 12:00:00,547.04,547.4,546.41,547.4,3954.0,545.2591,545.6179,544.6312,545.6179,3954.0
2025-05-29 12:05:00,547.79,547.93,547.67,547.85,2657.0,546.0067,546.1462,545.8871,546.0665,2657.0
2025-05-29 12:10:00,547.68,548.61,547.68,548.61,2500.0,545.897,546.824,545.897,546.824,2500.0
2025-05-29 12:15:00,548.69,549.21,548.69,549.1,1457.0,546.9037,547.4221,546.9037,547.3124,1457.0
2025-05-29 12:20:00,549.17,549.17,548.72,548.72,1456.0,547.3822,547.3822,546.9336,546.9336,1456.0
2025-05-29 12:25:00,548.79,549.22,548.79,549.11,1083.0,547.0034,547.432,547.0034,547.3224,1083.0
2025-05-29 12:30:00,549.14,549.46,549.14,549.27,1816.0,547.3523,547.6712,547.3523,547.4819,1816.0
2025-05-29 12:35:00,549.13,549.24,548.82,549.08,6245.0,547.3423,547.452,547.0333,547.2925,6245.0
2025-05-29 12:40:00,549.3,549.54,549.2,549.54,988.0,547.5118,547.751,547.4121,547.751,988.0
2025-05-29 12:45:00,549.38,549.43,549.05,549.13,1604.0,547.5915,547.6413,547.2626,547.3423,1604.0
2025-05-29 12:50:00,549.11,549.49,548.89,549.49,3345.0,547.3224,547.7011,547.1031,547.7011,3345.0
2025-05-29 12:55:00,549.27,550.04,549.16,549.94,3030.0,547.4819,548.2493,547.3722,548.1497,3030.0
2025-05-29 13:00:00,549.68,550.55,549.68,550.16,3000.0,547.8905,548.7577,547.8905,548.369,3000.0
2025-05-29 13:05:00,550.22,550.22,549.82,549.82,1720.0,548.4288,548.4288,548.0301,548.0301,1720.0
2025-05-29 13:10:00,550.11,550.13,549.95,550.0,700.0,548.3191,548.3391,548.1596,548.2095,700.0
2025-05-29 13:15:00,549.9,549.9,549.44,549.57,3267.0,548.1098,548.1098,547.6513,547.7809,3267.0
2025-05-29 13:20:00,549.6,549.91,549.6,549.7,1215.0,547.8108,548.1198,547.8108,547.9105,1215.0
2025-05-29 13:25:00,549.51,549.51,549.3,549.32,500.0,547.7211,547.7211,547.5118,547.5317,500.0
2025-05-29 13:30:00,550.01,550.02,549.68,549.68,400.0,548.2194,548.2294,547.8905,547.8905,400.0
2025-05-29 13:35:00,549.77,549.94,549.72,549.72,400.0,547.9802,548.1497,547.9304,547.9304,400.0
2025-05-29 13:40:00,550.09,550.25,549.76,549.86,2009.0,548.2992,548.4587,547.9703,548.0699,2009.0
2025-05-29 13:45:00,550.09,550.2,549.54,549.54,1150.0,548.2992,548.4088,547.751,547.751,1150.0
2025-05-29 13:50:00,549.6,550.07,549.6,549.71,2126.0,547.8108,548.2793,547.8108,547.9204,2126.0
2025-05-29 13:55:00,549.59,549.88,549.44,549.48,1591.0,547.8008,548.0899,547.6513,547.6912,1591.0
2025-05-29 14:00:00,549.48,549.99,549.48,549.85,1700.0,547.6912,548.1995,547.6912,548.06,1700.0
2025-05-29 14:05:00,550.08,550.26,549.87,549.87,1400.0,548.2892,548.4686,548.0799,548.0799,1400.0
2025-05-29 14:10:00,549.99,550.08,549.83,550.08,1183.0,548.1995,548.2892,548.04,548.2892,1183.0
2025-05-29 14:15:00,549.91,549.91,549.24,549.36,2269.0,548.1198,548.1198,547.452,547.5716,2269.0
2025-05-29 14:20:00,549.18,549.69,549.06,549.69,1700.0,547.3921,547.9005,547.2725,547.9005,1700.0
2025-05-29 14:25:00,549.65,549.7,549.36,549.58,5666.0,547.8606,547.9105,547.5716,547.7908,5666.0
2025-05-29 14:30:00,549.86,550.27,549.86,550.26,500.0,548.0699,548.4786,548.0699,548.4686,500.0
2025-05-29 14:35:00,550.24,550.35,550.23,550.35,672.0,548.4487,548.5583,548.4387,548.5583,672.0
2025-05-29 14:40:00,550.2,550.46,550.19,550.39,435.0,548.4088,548.668,548.3989,548.5982,435.0
2025-05-29 14:45:00,550.5,550.72,550.5,550.61,1176.0,548.7079,548.9271,548.7079,548.8175,1176.0
2025-05-29 14:50:00,550.74,550.74,550.52,550.52,1356.0,548.9471,548.9471,548.7278,548.7278,1356.0
2025-05-29 14:55:00,550.62,550.83,549.74,550.08,5529.0,548.8275,549.0368,547.9503,548.2892,5529.0
2025-05-29 15:00:00,550.16,550.63,550.16,550.59,1067.0,548.369,548.8374,548.369,548.7976,1067.0
2025-05-29 15:05:00,550.56,550.66,549.75,550.16,9993.0,548.7677,548.8673,547.9603,548.369,9993.0
2025-05-29 15:10:00,550.1,550.22,549.89,549.89,520.0,548.3092,548.4288,548.0998,548.0998,520.0
2025-05-29 15:15:00,549.96,550.42,549.85,550.29,6665.0,548.1696,548.6281,548.06,548.4985,6665.0
2025-05-29 15:20:00,550.49,550.75,550.49,550.59,782.0,548.6979,548.957,548.6979,548.7976,782.0
2025-05-29 15:25:00,550.72,550.72,550.19,550.19,1579.0,548.9271,548.9271,548.3989,548.3989,1579.0
2025-05-29 15:30:00,550.37,550.73,550.37,550.44,1320.0,548.5783,548.9371,548.5783,548.648,1320.0
2025-05-29 15:35:00,550.58,550.59,550.4,550.44,611.0,548.7876,548.7976,548.6082,548.648,611.0
2025-05-29 15:40:00,550.54,550.61,550.46,550.54,1100.0,548.7477,548.8175,548.668,548.7477,1100.0
2025-05-29 15:45:00,550.44,550.91,550.38,550.46,1646.0,548.648,549.1165,548.5882,548.668,1646.0
2025-05-29 15:50:00,550.65,550.98,550.35,550.54,21326.0,548.8574,549.1863,548.5583,548.7477,21326.0
2025-05-29 15:55:00,550.62,551.26,550.3,551.03,36868.0,548.8275,549.4654,548.5085,549.2361,36868.0
2025-05-30 09:30:00,548.55,548.72,546.41,546.99,14914.0,546.7642,546.9336,544.6312,545.2093,14914.0
2025-05-30 09:35:00,546.61,546.77,545.93,546.77,4572.0,544.8305,544.99,544.1527,544.99,4572.0
2025-05-30 09:40:00,546.48,546.98,546.48,546.88,4535.0,544.7009,545.1993,544.7009,545.0996,4535.0
2025-05-30 09:45:00,546.34,547.49,546.34,546.82,13274.0,544.5614,545.7077,544.5614,545.0398,13274.0
2025-05-30 09:50:00,546.77,547.09,546.28,547.09,1266.0,544.99,545.309,544.5016,545.309,1266.0
2025-05-30 09:55:00,547.14,547.16,546.53,546.54,1300.0,545.3588,545.3787,544.7508,544.7607,1300.0
2025-05-30 10:00:00,546.42,547.59,546.42,547.19,2758.0,544.6411,545.8073,544.6411,545.4086,2758.0
2025-05-30 10:05:00,547.4,548.07,547.4,547.97,1820.0,545.6179,546.2858,545.6179,546.1861,1820.0
2025-05-30 10:10:00,548.0,548.77,547.86,548.56,6736.0,546.216,546.9835,546.0764,546.7742,6736.0
2025-05-30 10:15:00,548.58,548.78,548.45,548.77,4448.0,546.7941,546.9935,546.6645,546.9835,4448.0
2025-05-30 10:20:00,548.86,548.86,548.21,548.57,5821.0,547.0732,547.0732,546.4253,546.7841,5821.0
2025-05-30 10:25:00,548.47,549.05,548.47,548.85,4435.0,546.6845,547.2626,546.6845,547.0632,4435.0
2025-05-30 10:30:00,548.97,549.42,548.97,549.17,1367.0,547.1828,547.6314,547.1828,547.3822,1367.0
2025-05-30 10:35:00,549.18,549.55,549.05,549.51,1600.0,547.3921,547.7609,547.2626,547.7211,1600.0
2025-05-30 10:40:00,549.38,549.38,548.51,548.51,4192.0,547.5915,547.5915,546.7243,546.7243,4192.0
2025-05-30 10:45:00,548.41,548.56,548.13,548.38,8962.0,546.6247,546.7742,546.3456,546.5948,8962.0
2025-05-30 10:50:00,548.26,548.51,547.91,548.48,1875.0,546.4751,546.7243,546.1263,546.6944,1875.0
2025-05-30 10:55:00,548.48,549.07,548.21,548.4,3246.0,546.6944,547.2825,546.4253,546.6147,3246.0
2025-05-30 11:00:00,548.64,548.7,548.41,548.53,1095.0,546.8539,546.9137,546.6247,546.7443,1095.0
2025-05-30 11:05:00,548.65,549.0,548.57,548.6,3477.0,546.8639,547.2127,546.7841,546.814,3477.0
2025-05-30 11:10:00,548.75,548.75,548.32,548.7,1633.0,546.9635,546.9635,546.5349,546.9137,1633.0
2025-05-30 11:15:00,548.51,548.51,548.08,548.09,8164.0,546.7243,546.7243,546.2957,546.3057,8164.0
2025-05-30 11:20:00,548.31,548.91,548.31,548.91,1700.0,546.525,547.123,546.525,547.123,1700.0
2025-05-30 11:25:00,549.34,549.52,549.3,549.36,2265.0,547.5516,547.731,547.5118,547.5716,2265.0
2025-05-30 11:30:00,549.23,549.4,547.82,547.97,4113.0,547.442,547.6114,546.0366,546.1861,4113.0
2025-05-30 11:35:00,548.02,548.18,547.82,547.83,1508.0,546.2359,546.3954,546.0366,546.0465,1508.0
2025-05-30 11:40:00,547.75,547.79,547.3,547.3,1313.0,545.9668,546.0067,545.5183,545.5183,1313.0
2025-05-30 11:45:00,547.53,547.93,547.38,547.93,1504.0,545.7475,546.1462,545.598,546.1462,1504.0
2025-05-30 11:50:00,548.24,548.24,547.92,548.13,4269.0,546.4552,546.4552,546.1363,546.3456,4269.0
2025-05-30 11:55:00,548.11,548.44,547.89,547.89,1028.0,546.3256,546.6546,546.1063,546.1063,1028.0
2025-05-30 12:00:00,547.96,547.96,547.52,547.61,1176.0,546.1761,546.1761,545.7376,545.8273,1176.0
2025-05-30 12:05:00,547.94,548.59,547.94,548.59,1796.0,546.1562,546.8041,546.1562,546.8041,1796.0
2025-05-30 12:10:00,548.75,548.78,548.39,548.5,1998.0,546.9635,546.9935,546.6047,546.7144,1998.0
2025-05-30 12:15:00,548.3,548.3,547.38,547.73,1432.0,546.515,546.515,545.598,545.9469,1432.0
2025-05-30 12:20:00,547.85,547.94,547.25,547.42,2438.0,546.0665,546.1562,545.4684,545.6379,2438.0
2025-05-30 12:25:00,547.48,547.53,545.69,545.69,16050.0,545.6977,545.7475,543.9135,543.9135,16050.0
2025-05-30 12:30:00,545.58,545.58,544.06,544.7,3038.0,543.8039,543.8039,542.2888,542.9267,3038.0
2025-05-30 12:35:00,544.82,546.19,544.46,546.19,18472.0,543.0463,544.4119,542.6875,544.4119,18472.0
2025-05-30 12:40:00,546.29,546.41,545.62,545.73,2817.0,544.5116,544.6312,543.8437,543.9534,2817.0
2025-05-30 12:45:00,545.65,545.91,545.41,545.61,4776.0,543.8736,544.1328,543.6344,543.8338,4776.0
2025-05-30 12:50:00,545.54,545.54,544.89,545.09,3740.0,543.764,543.764,543.1161,543.3155,3740.0
2025-05-30 12:55:00,545.31,545.33,545.0,545.33,1187.0,543.5347,543.5547,543.2258,543.5547,1187.0
2025-05-30 13:00:00,545.32,546.11,545.01,545.95,3737.0,543.5447,544.3321,543.2357,544.1727,3737.0
2025-05-30 13:05:00,546.2,547.06,546.16,547.06,4399.0,544.4219,545.2791,544.382,545.2791,4399.0
2025-05-30 13:10:00,546.74,546.99,546.65,546.99,1000.0,544.9601,545.2093,544.8704,545.2093,1000.0
2025-05-30 13:15:00,546.51,547.05,546.38,547.05,2146.0,544.7308,545.2691,544.6013,545.2691,2146.0
2025-05-30 13:20:00,547.18,547.18,546.65,547.0,1140.0,545.3987,545.3987,544.8704,545.2192,1140.0
2025-05-30 13:25:00,547.05,547.09,546.93,547.09,500.0,545.2691,545.309,545.1495,545.309,500.0
2025-05-30 13:30:00,547.27,547.47,547.16,547.4,2010.0,545.4884,545.6877,545.3787,545.6179,2010.0
2025-05-30 13:35:00,547.5,547.58,547.37,547.38,1290.0,545.7176,545.7974,545.588,545.598,1290.0
2025-05-30 13:40:00,547.61,547.61,547.22,547.23,660.0,545.8273,545.8273,545.4385,545.4485,660.0
2025-05-30 13:45:00,547.0,547.17,546.85,547.17,2427.0,545.2192,545.3887,545.0697,545.3887,2427.0
2025-05-30 13:50:00,547.29,547.72,547.24,547.62,1010.0,545.5083,545.9369,545.4585,545.8372,1010.0
2025-05-30 13:55:00,547.51,547.51,547.12,547.2,2010.0,545.7276,545.7276,545.3389,545.4186,2010.0
2025-05-30 14:00:00,546.86,547.59,546.86,547.57,1467.0,545.0797,545.8073,545.0797,545.7874,1467.0
2025-05-30 14:05:00,547.56,548.29,547.56,548.29,1220.0,545.7774,546.505,545.7774,546.505,1220.0
2025-05-30 14:10:00,548.22,548.31,548.1,548.11,1220.0,546.4353,546.525,546.3157,546.3256,1220.0
2025-05-30 14:15:00,548.19,548.64,547.82,548.48,14800.0,546.4054,546.8539,546.0366,546.6944,14800.0
2025-05-30 14:20:00,548.59,548.72,548.37,548.72,1900.0,546.8041,546.9336,546.5848,546.9336,1900.0
2025-05-30 14:25:00,548.97,548.97,548.67,548.67,700.0,547.1828,547.1828,546.8838,546.8838,700.0
2025-05-30 14:30:00,548.72,549.03,548.41,548.41,2958.0,546.9336,547.2426,546.6247,546.6247,2958.0
2025-05-30 14:35:00,548.38,548.83,548.38,548.77,700.0,546.5948,547.0433,546.5948,546.9835,700.0
2025-05-30 14:40:00,548.6,548.6,548.46,548.51,600.0,546.814,546.814,546.6745,546.7243,600.0
2025-05-30 14:45:00,548.55,549.02,548.55,549.01,2228.0,546.7642,547.2327,546.7642,547.2227,2228.0
2025-05-30 14:50:00,549.09,549.39,549.05,549.39,1920.0,547.3024,547.6015,547.2626,547.6015,1920.0
2025-05-30 14:55:00,549.23,549.38,549.05,549.22,3221.0,547.442,547.5915,547.2626,547.432,3221.0
2025-05-30 15:00:00,549.26,549.87,549.26,549.87,1346.0,547.4719,548.0799,547.4719,548.0799,1346.0
2025-05-30 15:05:00,549.86,549.96,549.61,549.66,9458.0,548.0699,548.1696,547.8207,547.8706,9458.0
2025-05-30 15:10:00,549.45,549.74,549.42,549.67,2336.0,547.6613,547.9503,547.6314,547.8806,2336.0
2025-05-30 15:15:00,549.64,550.26,549.64,550.26,700.0,547.8507,548.4686,547.8507,548.4686,700.0
2025-05-30 15:20:00,550.2,550.2,549.91,550.17,500.0,548.4088,548.4088,548.1198,548.3789,500.0
2025-05-30 15:25:00,550.81,550.84,550.61,550.73,1678.0,549.0168,549.0467,548.8175,548.9371,1678.0
2025-05-30 15:30:00,550.25,550.35,550.12,550.35,803.0,548.4587,548.5583,548.3291,548.5583,803.0
2025-05-30 15:35:00,550.43,550.88,550.43,550.47,2614.0,548.6381,549.0866,548.6381,548.6779,2614.0
2025-05-30 15:40:00,549.73,550.03,549.53,549.63,9389.0,547.9404,548.2394,547.741,547.8407,9389.0
2025-05-30 15:45:00,549.61,549.68,549.41,549.6,2552.0,547.8207,547.8905,547.6214,547.8108,2552.0
2025-05-30 15:50:00,549.34,549.93,548.98,549.06,9573.0,547.5516,548.1397,547.1928,547.2725,9573.0
2025-05-30 15:55:00,549.03,550.19,548.71,548.81,87316.0,547.2426,548.3989,546.9237,547.0234,87316.0
2025-06-02 09:30:00,548.06,548.54,547.38,547.97,41633.0,546.2758,546.7542,545.598,546.1861,41633.0
2025-06-02 09:35:00,547.27,547.38,546.09,546.42,11003.0,545.4884,545.598,544.3122,544.6411,11003.0
2025-06-02 09:40:00,546.3,546.3,544.44,544.58,48721.0,544.5215,544.5215,542.6676,542.8071,48721.0
2025-06-02 09:45:00,544.64,544.77,543.24,543.82,8313.0,542.8669,542.9965,541.4715,542.0496,8313.0
2025-06-02 09:50:00,543.33,543.33,541.51,542.2,14466.0,541.5612,541.5612,539.7471,540.4349,14466.0
2025-06-02 09:55:00,542.11,542.57,541.84,541.9,3170.0,540.3452,540.8037,540.076,540.1358,3170.0
2025-06-02 10:00:00,541.77,541.78,540.43,541.24,15165.0,540.0063,540.0162,538.6706,539.478,15165.0
2025-06-02 10:05:00,541.28,542.87,541.07,542.26,6639.0,539.5179,541.1027,539.3086,540.4947,6639.0
2025-06-02 10:10:00,542.24,543.47,542.24,543.32,3839.0,540.4747,541.7007,540.4747,541.5512,3839.0
2025-06-02 10:15:00,543.38,543.77,543.16,543.5,5591.0,541.611,541.9998,541.3917,541.7306,5591.0
2025-06-02 10:20:00,544.07,545.24,544.07,544.7,14240.0,542.2988,543.465,542.2988,542.9267,14240.0
2025-06-02 10:25:00,544.66,545.18,544.66,544.97,6577.0,542.8869,543.4052,542.8869,543.1959,6577.0
2025-06-02 10:30:00,544.98,545.57,544.62,545.44,7282.0,543.2058,543.7939,542.847,543.6643,7282.0
2025-06-02 10:35:00,545.57,546.0,544.61,544.61,13960.0,543.7939,544.2225,542.837,542.837,13960.0
2025-06-02 10:40:00,544.68,544.86,544.4,544.58,4495.0,542.9068,543.0862,542.6277,542.8071,4495.0
2025-06-02 10:45:00,544.82,545.47,544.82,545.47,1200.0,543.0463,543.6942,543.0463,543.6942,1200.0
2025-06-02 10:50:00,545.48,545.77,545.15,545.27,1740.0,543.7042,543.9933,543.3753,543.4949,1740.0
2025-06-02 10:55:00,545.23,545.79,545.03,545.79,2579.0,543.455,544.0132,543.2557,544.0132,2579.0
2025-06-02 11:00:00,545.74,545.82,545.14,545.24,9910.0,543.9633,544.0431,543.3653,543.465,9910.0
2025-06-02 11:05:00,545.31,545.85,545.05,545.22,14834.0,543.5347,544.073,543.2756,543.445,14834.0
2025-06-02 11:10:00,545.28,546.04,545.28,545.81,2287.0,543.5048,544.2624,543.5048,544.0331,2287.0
2025-06-02 11:15:00,545.86,546.05,545.61,546.05,2845.0,544.083,544.2723,543.8338,544.2723,2845.0
2025-06-02 11:20:00,546.08,546.23,545.78,546.02,3141.0,544.3022,544.4518,544.0032,544.2424,3141.0
2025-06-02 11:25:00,546.01,546.01,545.02,545.07,2420.0,544.2325,544.2325,543.2457,543.2955,2420.0
2025-06-02 11:30:00,545.14,545.46,544.76,544.77,3457.0,543.3653,543.6843,542.9865,542.9965,3457.0
2025-06-02 11:35:00,544.76,545.08,544.76,544.97,984.0,542.9865,543.3055,542.9865,543.1959,984.0
2025-06-02 11:40:00,544.93,545.67,544.76,545.67,2227.0,543.156,543.8936,542.9865,543.8936,2227.0
2025-06-02 11:45:00,545.55,546.06,545.5,545.59,6954.0,543.774,544.2823,543.7241,543.8138,6954.0
2025-06-02 11:50:00,545.68,546.29,545.67,545.94,920.0,543.9035,544.5116,543.8936,544.1627,920.0
2025-06-02 11:55:00,546.07,546.07,545.37,545.65,4353.0,544.2923,544.2923,543.5946,543.8736,4353.0
2025-06-02 12:00:00,545.72,545.72,544.78,545.0,4209.0,543.9434,543.9434,543.0065,543.2258,4209.0
2025-06-02 12:05:00,544.9,544.96,544.69,544.93,1987.0,543.1261,543.1859,542.9168,543.156,1987.0
2025-06-02 12:10:00,544.93,545.02,544.83,544.83,1122.0,543.156,543.2457,543.0563,543.0563,1122.0
2025-06-02 12:15:00,544.89,545.1,544.62,545.1,857.0,543.1161,543.3254,542.847,543.3254,857.0
2025-06-02 12:20:00,545.0,545.07,544.92,544.92,620.0,543.2258,543.2955,543.146,543.146,620.0
2025-06-02 12:25:00,544.83,544.92,544.48,544.85,2997.0,543.0563,543.146,542.7074,543.0762,2997.0
2025-06-02 12:30:00,545.26,545.38,545.26,545.38,200.0,543.4849,543.6045,543.4849,543.6045,200.0
2025-06-02 12:35:00,545.34,545.34,545.03,545.21,950.0,543.5647,543.5647,543.2557,543.4351,950.0
2025-06-02 12:40:00,544.81,544.98,544.75,544.8,1380.0,543.0364,543.2058,542.9766,543.0264,1380.0
2025-06-02 12:45:00,544.88,545.21,544.83,544.83,3739.0,543.1061,543.4351,543.0563,543.0563,3739.0
2025-06-02 12:50:00,545.17,545.84,545.17,545.84,1350.0,543.3952,544.063,543.3952,544.063,1350.0
2025-06-02 12:55:00,545.8,545.92,545.73,545.73,500.0,544.0232,544.1428,543.9534,543.9534,500.0
2025-06-02 13:00:00,545.72,546.06,545.71,545.9,2534.0,543.9434,544.2823,543.9334,544.1228,2534.0
2025-06-02 13:05:00,545.67,546.05,545.67,546.05,2454.0,543.8936,544.2723,543.8936,544.2723,2454.0
2025-06-02 13:10:00,545.95,546.04,545.58,545.58,1682.0,544.1727,544.2624,543.8039,543.8039,1682.0
2025-06-02 13:15:00,545.61,545.95,545.59,545.6,2263.0,543.8338,544.1727,543.8138,543.8238,2263.0
2025-06-02 13:20:00,545.55,545.61,545.28,545.58,3932.0,543.774,543.8338,543.5048,543.8039,3932.0
2025-06-02 13:25:00,545.53,545.56,545.13,545.21,1500.0,543.754,543.7839,543.3553,543.4351,1500.0
2025-06-02 13:30:00,545.3,545.64,545.24,545.24,1570.0,543.5248,543.8637,543.465,543.465,1570.0
2025-06-02 13:35:00,545.15,545.5,545.13,545.42,5143.0,543.3753,543.7241,543.3553,543.6444,5143.0
2025-06-02 13:40:00,545.31,545.44,545.22,545.22,1120.0,543.5347,543.6643,543.445,543.445,1120.0
2025-06-02 13:45:00,545.15,545.2,545.15,545.18,500.0,543.3753,543.4251,543.3753,543.4052,500.0
2025-06-02 13:50:00,545.16,545.47,545.16,545.26,1111.0,543.3852,543.6942,543.3852,543.4849,1111.0
2025-06-02 13:55:00,545.34,545.42,545.25,545.42,311.0,543.5647,543.6444,543.4749,543.6444,311.0
2025-06-02 14:00:00,545.42,545.94,545.37,545.45,11386.0,543.6444,544.1627,543.5946,543.6743,11386.0
2025-06-02 14:05:00,545.51,545.64,545.0,545.31,10223.0,543.7341,543.8637,543.2258,543.5347,10223.0
2025-06-02 14:10:00,545.29,545.9,545.24,545.85,1054.0,543.5148,544.1228,543.465,544.073,1054.0
2025-06-02 14:15:00,545.69,546.59,545.69,546.59,1216.0,543.9135,544.8106,543.9135,544.8106,1216.0
2025-06-02 14:20:00,546.2,547.07,546.2,546.9,5448.0,544.4219,545.289,544.4219,545.1196,5448.0
2025-06-02 14:25:00,547.0,547.1,546.89,546.89,2404.0,545.2192,545.3189,545.1096,545.1096,2404.0
2025-06-02 14:30:00,546.87,547.11,546.87,546.99,2308.0,545.0897,545.3289,545.0897,545.2093,2308.0
2025-06-02 14:35:00,546.73,547.09,546.65,547.02,2530.0,544.9501,545.309,544.8704,545.2392,2530.0
2025-06-02 14:40:00,546.86,547.21,546.76,547.21,3108.0,545.0797,545.4286,544.98,545.4286,3108.0
2025-06-02 14:45:00,547.07,547.22,547.0,547.11,6200.0,545.289,545.4385,545.2192,545.3289,6200.0
2025-06-02 14:50:00,547.07,547.44,546.99,547.32,1468.0,545.289,545.6578,545.2093,545.5382,1468.0
2025-06-02 14:55:00,547.24,547.57,547.24,547.44,2473.0,545.4585,545.7874,545.4585,545.6578,2473.0
2025-06-02 15:00:00,547.58,547.72,547.58,547.72,1238.0,545.7974,545.9369,545.7974,545.9369,1238.0
2025-06-02 15:05:00,547.51,547.66,547.37,547.45,3807.0,545.7276,545.8771,545.588,545.6678,3807.0
2025-06-02 15:10:00,547.53,547.61,547.42,547.44,4475.0,545.7475,545.8273,545.6379,545.6578,4475.0
2025-06-02 15:15:00,547.5,547.73,547.49,547.62,9578.0,545.7176,545.9469,545.7077,545.8372,9578.0
2025-06-02 15:20:00,547.59,548.22,547.59,548.22,7562.0,545.8073,546.4353,545.8073,546.4353,7562.0
2025-06-02 15:25:00,548.06,548.13,547.9,547.9,1600.0,546.2758,546.3456,546.1163,546.1163,1600.0
2025-06-02 15:30:00,547.92,547.92,547.66,547.67,1377.0,546.1363,546.1363,545.8771,545.8871,1377.0
2025-06-02 15:35:00,547.67,547.83,547.49,547.62,2065.0,545.8871,546.0465,545.7077,545.8372,2065.0
2025-06-02 15:40:00,547.55,547.63,547.4,547.44,5736.0,545.7675,545.8472,545.6179,545.6578,5736.0
2025-06-02 15:45:00,547.45,547.54,547.07,547.07,4964.0,545.6678,545.7575,545.289,545.289,4964.0
2025-06-02 15:50:00,547.17,547.74,546.97,547.54,6110.0,545.3887,545.9568,545.1893,545.7575,6110.0
2025-06-02 15:55:00,547.61,548.14,547.26,548.12,35563.0,545.8273,546.3555,545.4784,546.3356,35563.0
2025-06-03 09:30:00,548.65,548.96,546.98,547.97,15305.0,546.8639,547.1729,545.1993,546.1861,15305.0
2025-06-03 09:35:00,548.03,549.14,547.67,548.68,3798.0,546.2459,547.3523,545.8871,546.8938,3798.0
2025-06-03 09:40:00,548.68,549.71,548.68,549.47,1500.0,546.8938,547.9204,546.8938,547.6812,1500.0
2025-06-03 09:45:00,549.43,549.43,548.76,548.8,4969.0,547.6413,547.6413,546.9735,547.0134,4969.0
2025-06-03 09:50:00,548.86,548.87,548.51,548.87,703.0,547.0732,547.0832,546.7243,547.0832,703.0
2025-06-03 09:55:00,548.47,548.48,547.92,547.92,1775.0,546.6845,546.6944,546.1363,546.1363,1775.0
2025-06-03 10:00:00,547.72,548.33,547.63,547.63,2558.0,545.9369,546.5449,545.8472,545.8472,2558.0
2025-06-03 10:05:00,547.83,547.83,546.69,547.8,3926.0,546.0465,546.0465,544.9103,546.0166,3926.0
2025-06-03 10:10:00,547.87,548.47,547.71,548.34,3986.0,546.0864,546.6845,545.9269,546.5549,3986.0
2025-06-03 10:15:00,548.33,549.35,548.33,549.22,9630.0,546.5449,547.5616,546.5449,547.432,9630.0
2025-06-03 10:20:00,549.34,550.06,549.25,550.04,4629.0,547.5516,548.2693,547.4619,548.2493,4629.0
2025-06-03 10:25:00,549.96,551.1,549.7,551.1,11676.0,548.1696,549.3059,547.9105,549.3059,11676.0
2025-06-03 10:30:00,551.15,551.29,550.72,550.72,8903.0,549.3557,549.4953,548.9271,548.9271,8903.0
2025-06-03 10:35:00,550.96,551.07,550.54,550.74,4654.0,549.1664,549.276,548.7477,548.9471,4654.0
2025-06-03 10:40:00,550.78,551.05,550.55,550.8,5711.0,548.9869,549.2561,548.7577,549.0069,5711.0
2025-06-03 10:45:00,550.95,551.72,550.81,551.72,2960.0,549.1564,549.9239,549.0168,549.9239,2960.0
2025-06-03 10:50:00,551.96,552.16,551.87,551.98,5275.0,550.1631,550.3624,550.0734,550.183,5275.0
2025-06-03 10:55:00,551.89,552.05,551.48,552.05,3367.0,550.0933,550.2528,549.6847,550.2528,3367.0
2025-06-03 11:00:00,552.11,552.72,552.11,552.72,4105.0,550.3126,550.9206,550.3126,550.9206,4105.0
2025-06-03 11:05:00,552.51,552.75,552.24,552.49,3666.0,550.7113,550.9505,550.4422,550.6914,3666.0
2025-06-03 11:10:00,552.16,552.33,552.14,552.24,3227.0,550.3624,550.5319,550.3425,550.4422,3227.0
2025-06-03 11:15:00,552.18,552.3,552.03,552.24,3138.0,550.3824,550.502,550.2329,550.4422,3138.0
2025-06-03 11:20:00,552.17,552.47,552.17,552.47,700.0,550.3724,550.6714,550.3724,550.6714,700.0
2025-06-03 11:25:00,552.72,552.72,552.27,552.46,1864.0,550.9206,550.9206,550.4721,550.6615,1864.0
2025-06-03 11:30:00,552.57,552.72,552.57,552.72,400.0,550.7711,550.9206,550.7711,550.9206,400.0
2025-06-03 11:35:00,552.96,553.34,552.86,553.34,1816.0,551.1598,551.5386,551.0602,551.5386,1816.0
2025-06-03 11:40:00,553.26,553.27,553.13,553.27,407.0,551.4589,551.4688,551.3293,551.4688,407.0
2025-06-03 11:45:00,553.42,553.62,553.35,553.55,3613.0,551.6183,551.8177,551.5486,551.7479,3613.0
2025-06-03 11:50:00,553.27,553.61,553.27,553.61,4881.0,551.4688,551.8077,551.4688,551.8077,4881.0
2025-06-03 11:55:00,553.49,553.91,553.43,553.91,5154.0,551.6881,552.1068,551.6283,552.1068,5154.0
2025-06-03 12:00:00,554.15,554.15,553.73,554.09,9247.0,552.346,552.346,551.9273,552.2862,9247.0
2025-06-03 12:05:00,553.98,554.09,553.72,553.81,1412.0,552.1765,552.2862,551.9174,552.0071,1412.0
2025-06-03 12:10:00,553.89,554.2,553.81,554.2,3337.0,552.0868,552.3958,552.0071,552.3958,3337.0
2025-06-03 12:15:00,554.28,554.59,554.28,554.41,2254.0,552.4755,552.7845,552.4755,552.6051,2254.0
2025-06-03 12:20:00,554.11,554.55,554.11,554.53,2883.0,552.3061,552.7447,552.3061,552.7247,2883.0
2025-06-03 12:25:00,554.59,554.6,554.59,554.6,200.0,552.7845,552.7945,552.7845,552.7945,200.0
2025-06-03 12:30:00,554.72,554.81,554.47,554.77,4509.0,552.9141,553.0038,552.6649,552.964,4509.0
2025-06-03 12:35:00,554.62,554.79,554.57,554.78,3912.0,552.8144,552.9839,552.7646,552.9739,3912.0
2025-06-03 12:40:00,554.47,554.78,554.46,554.46,1274.0,552.6649,552.9739,552.655,552.655,1274.0
2025-06-03 12:45:00,554.55,554.77,554.53,554.56,12799.0,552.7447,552.964,552.7247,552.7546,12799.0
2025-06-03 12:50:00,554.66,555.23,554.66,555.13,10478.0,552.8543,553.4225,552.8543,553.3228,10478.0
2025-06-03 12:55:00,555.08,555.26,555.08,555.14,1830.0,553.2729,553.4524,553.2729,553.3327,1830.0
2025-06-03 13:00:00,555.1,555.24,555.01,555.24,644.0,553.2929,553.4324,553.2032,553.4324,644.0
2025-06-03 13:05:00,555.24,555.42,555.2,555.22,1637.0,553.4324,553.6118,553.3926,553.4125,1637.0
2025-06-03 13:10:00,555.36,555.52,555.36,555.52,1420.0,553.552,553.7115,553.552,553.7115,1420.0
2025-06-03 13:15:00,555.51,555.74,555.34,555.73,9672.0,553.7015,553.9308,553.5321,553.9208,9672.0
2025-06-03 13:20:00,555.37,555.6,555.36,555.54,5422.0,553.562,553.7912,553.552,553.7314,5422.0
2025-06-03 13:25:00,555.45,555.68,555.34,555.41,15236.0,553.6417,553.871,553.5321,553.6019,15236.0
2025-06-03 13:30:00,555.51,555.8,555.42,555.63,17433.0,553.7015,553.9906,553.6118,553.8212,17433.0
2025-06-03 13:35:00,555.61,555.89,555.6,555.89,10987.0,553.8012,554.0803,553.7912,554.0803,10987.0
2025-06-03 13:40:00,555.86,555.86,555.49,555.76,19489.0,554.0504,554.0504,553.6816,553.9507,19489.0
2025-06-03 13:45:00,555.8,555.85,555.68,555.85,5897.0,553.9906,554.0404,553.871,554.0404,5897.0
2025-06-03 13:50:00,555.72,555.83,555.53,555.54,14041.0,553.9109,554.0205,553.7215,553.7314,14041.0
2025-06-03 13:55:00,555.48,555.55,555.07,555.25,3887.0,553.6716,553.7414,553.263,553.4424,3887.0
2025-06-03 14:00:00,555.23,555.3,554.28,554.9,8225.0,553.4225,553.4922,552.4755,553.0935,8225.0
2025-06-03 14:05:00,554.76,555.08,554.76,555.08,21854.0,552.954,553.2729,552.954,553.2729,21854.0
2025-06-03 14:10:00,555.05,555.08,554.42,554.64,8901.0,553.243,553.2729,552.6151,552.8344,8901.0
2025-06-03 14:15:00,554.5,554.64,554.3,554.64,1020.0,552.6948,552.8344,552.4955,552.8344,1020.0
2025-06-03 14:20:00,555.08,555.08,554.93,554.99,1740.0,553.2729,553.2729,553.1234,553.1832,1740.0
2025-06-03 14:25:00,554.88,555.25,554.88,555.25,1951.0,553.0736,553.4424,553.0736,553.4424,1951.0
2025-06-03 14:30:00,555.25,555.34,555.25,555.34,800.0,553.4424,553.5321,553.4424,553.5321,800.0
2025-06-03 14:35:00,555.32,555.53,555.26,555.38,1829.0,553.5122,553.7215,553.4524,553.572,1829.0
2025-06-03 14:40:00,555.52,555.73,555.4,555.73,2498.0,553.7115,553.9208,553.5919,553.9208,2498.0
2025-06-03 14:45:00,555.75,555.86,555.58,555.64,3875.0,553.9408,554.0504,553.7713,553.8311,3875.0
2025-06-03 14:50:00,555.46,555.46,555.23,555.31,3083.0,553.6517,553.6517,553.4225,553.5022,3083.0
2025-06-03 14:55:00,555.34,555.4,555.1,555.27,6379.0,553.5321,553.5919,553.2929,553.4623,6379.0
2025-06-03 15:00:00,555.3,555.53,555.27,555.51,9332.0,553.4922,553.7215,553.4623,553.7015,9332.0
2025-06-03 15:05:00,555.44,555.44,555.17,555.33,9287.0,553.6318,553.6318,553.3626,553.5221,9287.0
2025-06-03 15:10:00,555.28,555.3,554.72,555.03,15739.0,553.4723,553.4922,552.9141,553.2231,15739.0
2025-06-03 15:15:00,554.99,555.11,554.8,555.1,3663.0,553.1832,553.3028,552.9939,553.2929,3663.0
2025-06-03 15:20:00,555.08,555.08,554.7,554.8,3317.0,553.2729,553.2729,552.8942,552.9939,3317.0
2025-06-03 15:25:00,554.8,554.88,554.7,554.84,5931.0,552.9939,553.0736,552.8942,553.0337,5931.0
2025-06-03 15:30:00,554.79,555.09,554.79,554.87,9495.0,552.9839,553.2829,552.9839,553.0636,9495.0
2025-06-03 15:35:00,554.92,555.22,554.92,555.22,5420.0,553.1135,553.4125,553.1135,553.4125,5420.0
2025-06-03 15:40:00,555.04,555.05,554.55,554.67,8397.0,553.2331,553.243,552.7447,552.8643,8397.0
2025-06-03 15:45:00,554.69,554.71,553.97,553.97,20276.0,552.8842,552.9041,552.1666,552.1666,20276.0
2025-06-03 15:50:00,553.89,554.72,553.85,554.46,11404.0,552.0868,552.9141,552.0469,552.655,11404.0
2025-06-03 15:55:00,554.5,555.35,554.42,554.9,151600.0,552.6948,553.5421,552.6151,553.0935,151600.0
2025-06-04 09:30:00,555.24,556.62,555.24,556.52,4107.0,553.4324,554.8079,553.4324,554.7083,4107.0
2025-06-04 09:35:00,556.85,556.85,555.96,556.65,4152.0,555.0372,555.0372,554.1501,554.8378,4152.0
2025-06-04 09:40:00,556.13,556.39,555.88,555.93,2454.0,554.3195,554.5787,554.0703,554.1202,2454.0
2025-06-04 09:45:00,555.9,556.66,555.88,556.66,3410.0,554.0903,554.8478,554.0703,554.8478,3410.0
2025-06-04 09:50:00,556.93,556.93,556.18,556.29,4520.0,555.1169,555.1169,554.3694,554.479,4520.0
2025-06-04 09:55:00,556.12,556.55,555.95,556.31,3450.0,554.3096,554.7382,554.1401,554.4989,3450.0
2025-06-04 10:00:00,555.88,555.98,555.07,555.08,13570.0,554.0703,554.17,553.263,553.2729,13570.0
2025-06-04 10:05:00,555.21,555.21,554.43,554.82,1752.0,553.4025,553.4025,552.6251,553.0138,1752.0
2025-06-04 10:10:00,554.98,555.14,554.76,554.98,1066.0,553.1733,553.3327,552.954,553.1733,1066.0
2025-06-04 10:15:00,555.33,556.26,555.32,556.25,2472.0,553.5221,554.4491,553.5122,554.4391,2472.0
2025-06-04 10:20:00,556.22,556.22,555.61,556.12,3632.0,554.4092,554.4092,553.8012,554.3096,3632.0
2025-06-04 10:25:00,556.28,556.88,556.28,556.59,4523.0,554.469,555.0671,554.469,554.778,4523.0
2025-06-04 10:30:00,556.54,556.91,556.43,556.5,1344.0,554.7282,555.097,554.6185,554.6883,1344.0
2025-06-04 10:35:00,556.63,556.63,555.78,555.93,1677.0,554.8179,554.8179,553.9707,554.1202,1677.0
2025-06-04 10:40:00,555.94,555.97,555.21,555.22,4747.0,554.1301,554.16,553.4025,553.4125,4747.0
2025-06-04 10:45:00,555.31,556.14,555.05,555.67,7999.0,553.5022,554.3295,553.243,553.861,7999.0
2025-06-04 10:50:00,555.5,555.88,555.26,555.88,4318.0,553.6916,554.0703,553.4524,554.0703,4318.0
2025-06-04 10:55:00,555.5,556.03,555.17,556.03,2326.0,553.6916,554.2198,553.3626,554.2198,2326.0
2025-06-04 11:00:00,555.84,556.28,555.7,556.1,2512.0,554.0305,554.469,553.8909,554.2896,2512.0
2025-06-04 11:05:00,556.36,556.54,556.04,556.3,7279.0,554.5488,554.7282,554.2298,554.489,7279.0
2025-06-04 11:10:00,556.27,556.48,556.09,556.1,1162.0,554.4591,554.6684,554.2797,554.2896,1162.0
2025-06-04 11:15:00,556.27,556.4,555.72,555.9,3740.0,554.4591,554.5886,553.9109,554.0903,3740.0
2025-06-04 11:20:00,555.99,556.05,555.72,556.05,1501.0,554.18,554.2398,553.9109,554.2398,1501.0
2025-06-04 11:25:00,555.98,555.98,555.83,555.95,1000.0,554.17,554.17,554.0205,554.1401,1000.0
2025-06-04 11:30:00,555.55,555.88,555.26,555.73,1900.0,553.7414,554.0703,553.4524,553.9208,1900.0
2025-06-04 11:35:00,555.71,555.99,555.4,555.86,4555.0,553.9009,554.18,553.5919,554.0504,4555.0
2025-06-04 11:40:00,555.74,556.11,555.37,555.49,4265.0,553.9308,554.2996,553.562,553.6816,4265.0
2025-06-04 11:45:00,555.4,556.31,555.4,556.31,1102.0,553.5919,554.4989,553.5919,554.4989,1102.0
2025-06-04 11:50:00,556.46,556.67,556.42,556.42,1040.0,554.6484,554.8578,554.6086,554.6086,1040.0
2025-06-04 11:55:00,556.32,556.32,555.75,555.75,2192.0,554.5089,554.5089,553.9408,553.9408,2192.0
2025-06-04 12:00:00,555.72,556.02,555.71,555.84,2026.0,553.9109,554.2099,553.9009,554.0305,2026.0
2025-06-04 12:05:00,555.54,555.84,555.54,555.69,800.0,553.7314,554.0305,553.7314,553.881,800.0
2025-06-04 12:10:00,555.45,555.45,554.82,554.9,500.0,553.6417,553.6417,553.0138,553.0935,500.0
2025-06-04 12:15:00,555.09,555.29,555.09,555.25,1165.0,553.2829,553.4823,553.2829,553.4424,1165.0
2025-06-04 12:20:00,555.03,555.18,554.95,555.15,600.0,553.2231,553.3726,553.1434,553.3427,600.0
2025-06-04 12:25:00,555.14,555.41,554.85,554.99,2000.0,553.3327,553.6019,553.0437,553.1832,2000.0
2025-06-04 12:30:00,555.05,555.43,555.05,555.29,1120.0,553.243,553.6218,553.243,553.4823,1120.0
2025-06-04 12:35:00,555.25,555.35,555.25,555.32,350.0,553.4424,553.5421,553.4424,553.5122,350.0
2025-06-04 12:40:00,555.44,555.46,555.16,555.39,2035.0,553.6318,553.6517,553.3527,553.5819,2035.0
2025-06-04 12:45:00,555.46,555.66,555.41,555.66,4749.0,553.6517,553.8511,553.6019,553.8511,4749.0
2025-06-04 12:50:00,555.63,555.64,555.38,555.45,1541.0,553.8212,553.8311,553.572,553.6417,1541.0
2025-06-04 12:55:00,555.6,555.62,555.44,555.49,800.0,553.7912,553.8112,553.6318,553.6816,800.0
2025-06-04 13:00:00,555.54,556.07,555.54,556.02,4415.0,553.7314,554.2597,553.7314,554.2099,4415.0
2025-06-04 13:05:00,556.04,556.04,555.89,555.94,500.0,554.2298,554.2298,554.0803,554.1301,500.0
2025-06-04 13:10:00,555.95,556.17,555.93,555.93,3227.0,554.1401,554.3594,554.1202,554.1202,3227.0
2025-06-04 13:15:00,556.12,556.12,556.11,556.12,325.0,554.3096,554.3096,554.2996,554.3096,325.0
2025-06-04 13:20:00,556.25,556.25,556.11,556.16,500.0,554.4391,554.4391,554.2996,554.3494,500.0
2025-06-04 13:25:00,556.13,556.15,556.07,556.14,900.0,554.3195,554.3395,554.2597,554.3295,900.0
2025-06-04 13:30:00,556.25,556.25,556.02,556.21,500.0,554.4391,554.4391,554.2099,554.3993,500.0
2025-06-04 13:35:00,556.37,556.47,556.34,556.44,880.0,554.5587,554.6584,554.5288,554.6285,880.0
2025-06-04 13:40:00,556.36,556.41,556.19,556.41,1000.0,554.5488,554.5986,554.3793,554.5986,1000.0
2025-06-04 13:45:00,556.26,556.48,556.22,556.48,800.0,554.4491,554.6684,554.4092,554.6684,800.0
2025-06-04 13:50:00,556.24,556.43,556.2,556.43,894.0,554.4292,554.6185,554.3893,554.6185,894.0
2025-06-04 13:55:00,556.39,556.39,556.32,556.34,2480.0,554.5787,554.5787,554.5089,554.5288,2480.0
2025-06-04 14:00:00,556.39,556.69,556.39,556.48,9431.0,554.5787,554.8777,554.5787,554.6684,9431.0
2025-06-04 14:05:00,556.53,556.61,556.29,556.35,2202.0,554.7182,554.798,554.479,554.5388,2202.0
2025-06-04 14:10:00,556.34,556.4,556.26,556.31,1301.0,554.5288,554.5886,554.4491,554.4989,1301.0
2025-06-04 14:15:00,556.24,556.4,556.2,556.21,1328.0,554.4292,554.5886,554.3893,554.3993,1328.0
2025-06-04 14:20:00,556.4,556.42,556.33,556.42,506.0,554.5886,554.6086,554.5189,554.6086,506.0
2025-06-04 14:25:00,556.25,556.25,555.98,555.99,300.0,554.4391,554.4391,554.17,554.18,300.0
2025-06-04 14:30:00,556.11,556.11,555.96,556.0,762.0,554.2996,554.2996,554.1501,554.1899,762.0
2025-06-04 14:35:00,556.07,556.07,555.6,555.65,2319.0,554.2597,554.2597,553.7912,553.8411,2319.0
2025-06-04 14:40:00,555.48,555.83,555.47,555.66,8119.0,553.6716,554.0205,553.6617,553.8511,8119.0
2025-06-04 14:45:00,555.69,555.69,555.23,555.32,7807.0,553.881,553.881,553.4225,553.5122,7807.0
2025-06-04 14:50:00,555.27,555.36,555.14,555.32,1320.0,553.4623,553.552,553.3327,553.5122,1320.0
2025-06-04 14:55:00,555.23,555.37,555.23,555.37,700.0,553.4225,553.562,553.4225,553.562,700.0
2025-06-04 15:00:00,555.32,555.38,555.28,555.31,400.0,553.5122,553.572,553.4723,553.5022,400.0
2025-06-04 15:05:00,555.36,555.36,555.24,555.24,421.0,553.552,553.552,553.4324,553.4324,421.0
2025-06-04 15:10:00,555.33,555.42,555.32,555.32,1477.0,553.5221,553.6118,553.5122,553.5122,1477.0
2025-06-04 15:15:00,555.23,555.34,555.15,555.34,1047.0,553.4225,553.5321,553.3427,553.5321,1047.0
2025-06-04 15:20:00,555.36,555.61,555.3,555.46,14510.0,553.552,553.8012,553.4922,553.6517,14510.0
2025-06-04 15:25:00,555.49,555.49,555.33,555.49,2937.0,553.6816,553.6816,553.5221,553.6816,2937.0
2025-06-04 15:30:00,555.52,555.55,555.32,555.37,3185.0,553.7115,553.7414,553.5122,553.562,3185.0
2025-06-04 15:35:00,555.15,555.36,555.15,555.15,800.0,553.3427,553.552,553.3427,553.3427,800.0
2025-06-04 15:40:00,555.1,555.13,554.85,555.06,17628.0,553.2929,553.3228,553.0437,553.253,17628.0
2025-06-04 15:45:00,555.03,555.08,554.58,554.59,2285.0,553.2231,553.2729,552.7746,552.7845,2285.0
2025-06-04 15:50:00,554.55,554.55,554.15,554.19,8709.0,552.7447,552.7447,552.346,552.3858,8709.0
2025-06-04 15:55:00,554.1,554.16,553.68,553.75,23891.0,552.2961,552.3559,551.8775,551.9473,23891.0
2025-06-05 09:30:00,554.34,554.5,553.28,553.71,6601.0,552.5354,552.6948,551.4788,551.9074,6601.0
2025-06-05 09:35:00,553.7,554.0,552.68,552.78,3031.0,551.8974,552.1965,550.8808,550.9804,3031.0
2025-06-05 09:40:00,552.88,553.25,552.47,552.89,2107.0,551.0801,551.4489,550.6714,551.0901,2107.0
2025-06-05 09:45:00,552.71,552.74,551.89,552.29,2980.0,550.9107,550.9406,550.0933,550.492,2980.0
2025-06-05 09:50:00,552.44,552.59,550.59,550.92,18284.0,550.6415,550.791,548.7976,549.1265,18284.0
2025-06-05 09:55:00,550.92,550.98,550.02,550.73,5175.0,549.1265,549.1863,548.2294,548.9371,5175.0
2025-06-05 10:00:00,550.65,551.35,550.65,551.13,3154.0,548.8574,549.5551,548.8574,549.3358,3154.0
2025-06-05 10:05:00,551.6,552.17,551.24,551.29,3247.0,549.8043,550.3724,549.4454,549.4953,3247.0
2025-06-05 10:10:00,551.48,552.07,551.34,551.97,1480.0,549.6847,550.2727,549.5451,550.1731,1480.0
2025-06-05 10:15:00,552.32,552.4,551.47,551.72,3512.0,550.5219,550.6017,549.6747,549.9239,3512.0
2025-06-05 10:20:00,551.93,552.86,551.93,552.83,1550.0,550.1332,551.0602,550.1332,551.0303,1550.0
2025-06-05 10:25:00,552.96,553.07,552.53,552.69,2854.0,551.1598,551.2695,550.7312,550.8907,2854.0
2025-06-05 10:30:00,552.44,552.71,551.76,551.84,620.0,550.6415,550.9107,549.9637,550.0435,620.0
2025-06-05 10:35:00,551.58,552.36,550.6,552.18,19496.0,549.7843,550.5618,548.8075,550.3824,19496.0
2025-06-05 10:40:00,551.65,553.56,551.44,553.56,3865.0,549.8541,551.7579,549.6448,551.7579,3865.0
2025-06-05 10:45:00,552.63,553.32,552.57,552.89,5142.0,550.8309,551.5187,550.7711,551.0901,5142.0
2025-06-05 10:50:00,552.71,552.93,552.41,552.93,833.0,550.9107,551.1299,550.6116,551.1299,833.0
2025-06-05 10:55:00,552.81,553.64,552.79,553.63,2136.0,551.0103,551.8376,550.9904,551.8277,2136.0
2025-06-05 11:00:00,553.63,554.1,553.62,553.97,1043.0,551.8277,552.2961,551.8177,552.1666,1043.0
2025-06-05 11:05:00,553.87,553.87,553.48,553.72,1818.0,552.0669,552.0669,551.6782,551.9174,1818.0
2025-06-05 11:10:00,553.73,554.07,553.73,553.88,1047.0,551.9273,552.2662,551.9273,552.0768,1047.0
2025-06-05 11:15:00,553.96,554.66,553.59,554.66,1417.0,552.1566,552.8543,551.7878,552.8543,1417.0
2025-06-05 11:20:00,554.55,554.79,554.42,554.79,1326.0,552.7447,552.9839,552.6151,552.9839,1326.0
2025-06-05 11:25:00,554.6,554.92,554.51,554.92,1220.0,552.7945,553.1135,552.7048,553.1135,1220.0
2025-06-05 11:30:00,554.92,555.0,554.91,555.0,832.0,553.1135,553.1932,553.1035,553.1932,832.0
2025-06-05 11:35:00,554.85,555.19,554.84,555.19,1242.0,553.0437,553.3826,553.0337,553.3826,1242.0
2025-06-05 11:40:00,555.12,555.31,554.76,555.31,6190.0,553.3128,553.5022,552.954,553.5022,6190.0
2025-06-05 11:45:00,555.01,555.04,554.77,554.77,1140.0,553.2032,553.2331,552.964,552.964,1140.0
2025-06-05 11:50:00,555.19,555.23,554.94,555.11,600.0,553.3826,553.4225,553.1334,553.3028,600.0
2025-06-05 11:55:00,555.29,555.79,555.29,555.72,4822.0,553.4823,553.9806,553.4823,553.9109,4822.0
2025-06-05 12:00:00,555.63,556.18,555.63,556.12,2546.0,553.8212,554.3694,553.8212,554.3096,2546.0
2025-06-05 12:05:00,556.27,556.35,555.78,555.78,2399.0,554.4591,554.5388,553.9707,553.9707,2399.0
2025-06-05 12:10:00,555.99,556.1,555.85,555.87,1274.0,554.18,554.2896,554.0404,554.0604,1274.0
2025-06-05 12:15:00,555.78,556.01,554.97,555.51,3085.0,553.9707,554.1999,553.1633,553.7015,3085.0
2025-06-05 12:20:00,555.62,555.75,555.48,555.75,1049.0,553.8112,553.9408,553.6716,553.9408,1049.0
2025-06-05 12:25:00,555.61,555.93,555.61,555.93,300.0,553.8012,554.1202,553.8012,554.1202,300.0
2025-06-05 12:30:00,555.86,555.97,555.86,555.97,200.0,554.0504,554.16,554.0504,554.16,200.0
2025-06-05 12:35:00,555.71,555.82,555.25,555.25,1100.0,553.9009,554.0105,553.4424,553.4424,1100.0
2025-06-05 12:40:00,555.42,555.59,555.21,555.21,600.0,553.6118,553.7813,553.4025,553.4025,600.0
2025-06-05 12:45:00,555.11,555.11,553.41,553.6,5201.0,553.3028,553.3028,551.6084,551.7978,5201.0
2025-06-05 12:50:00,553.72,554.02,552.66,553.64,6062.0,551.9174,552.2164,550.8608,551.8376,6062.0
2025-06-05 12:55:00,553.37,553.76,553.36,553.76,1100.0,551.5685,551.9572,551.5585,551.9572,1100.0
2025-06-05 13:00:00,553.33,554.36,553.14,554.22,2500.0,551.5286,552.5553,551.3393,552.4157,2500.0
2025-06-05 13:05:00,554.38,554.93,554.38,554.88,1243.0,552.5752,553.1234,552.5752,553.0736,1243.0
2025-06-05 13:10:00,555.18,555.38,555.18,555.38,514.0,553.3726,553.572,553.3726,553.572,514.0
2025-06-05 13:15:00,555.55,555.78,555.38,555.49,1771.0,553.7414,553.9707,553.572,553.6816,1771.0
2025-06-05 13:20:00,555.48,555.84,555.47,555.73,750.0,553.6716,554.0305,553.6617,553.9208,750.0
2025-06-05 13:25:00,555.74,555.9,555.64,555.73,997.0,553.9308,554.0903,553.8311,553.9208,997.0
2025-06-05 13:30:00,556.1,556.26,555.95,556.14,700.0,554.2896,554.4491,554.1401,554.3295,700.0
2025-06-05 13:35:00,556.07,556.29,556.07,556.23,600.0,554.2597,554.479,554.2597,554.4192,600.0
2025-06-05 13:40:00,556.29,556.36,556.17,556.24,620.0,554.479,554.5488,554.3594,554.4292,620.0
2025-06-05 13:45:00,556.15,556.46,555.91,556.46,2704.0,554.3395,554.6484,554.1002,554.6484,2704.0
2025-06-05 13:50:00,556.2,556.33,555.88,556.33,2649.0,554.3893,554.5189,554.0703,554.5189,2649.0
2025-06-05 13:55:00,556.02,556.1,555.54,555.72,2142.0,554.2099,554.2896,553.7314,553.9109,2142.0
2025-06-05 14:00:00,555.88,555.88,555.88,555.88,100.0,554.0703,554.0703,554.0703,554.0703,100.0
2025-06-05 14:05:00,555.13,555.18,554.59,554.88,2592.0,553.3228,553.3726,552.7845,553.0736,2592.0
2025-06-05 14:10:00,554.49,554.73,554.49,554.73,300.0,552.6849,552.9241,552.6849,552.9241,300.0
2025-06-05 14:15:00,554.22,554.4,553.3,554.33,5874.0,552.4157,552.5952,551.4987,552.5254,5874.0
2025-06-05 14:20:00,554.58,555.43,554.54,555.39,10375.0,552.7746,553.6218,552.7347,553.5819,10375.0
2025-06-05 14:25:00,555.4,555.46,554.92,554.92,7533.0,553.5919,553.6517,553.1135,553.1135,7533.0
2025-06-05 14:30:00,555.05,555.08,554.97,555.08,1379.0,553.243,553.2729,553.1633,553.2729,1379.0
2025-06-05 14:35:00,555.28,555.53,554.7,555.28,13870.0,553.4723,553.7215,552.8942,553.4723,13870.0
2025-06-05 14:40:00,555.17,555.17,554.6,555.0,3332.0,553.3626,553.3626,552.7945,553.1932,3332.0
2025-06-05 14:45:00,554.99,555.32,554.99,555.11,4098.0,553.1832,553.5122,553.1832,553.3028,4098.0
2025-06-05 14:50:00,555.21,555.22,555.21,555.22,400.0,553.4025,553.4125,553.4025,553.4125,400.0
2025-06-05 14:55:00,554.89,555.24,554.69,554.77,11634.0,553.0836,553.4324,552.8842,552.964,11634.0
2025-06-05 15:00:00,554.69,554.84,554.48,554.49,636.0,552.8842,553.0337,552.6749,552.6849,636.0
2025-06-05 15:05:00,554.6,554.72,554.6,554.72,300.0,552.7945,552.9141,552.7945,552.9141,300.0
2025-06-05 15:10:00,554.25,554.4,553.55,553.56,845.0,552.4456,552.5952,551.7479,551.7579,845.0
2025-06-05 15:15:00,553.77,553.91,551.2,551.33,10606.0,551.9672,552.1068,549.4056,549.5351,10606.0
2025-06-05 15:20:00,551.58,551.58,550.61,551.0,9321.0,549.7843,549.7843,548.8175,549.2062,9321.0
2025-06-05 15:25:00,550.58,552.13,550.58,552.11,1416.0,548.7876,550.3325,548.7876,550.3126,1416.0
2025-06-05 15:30:00,552.5,552.76,552.37,552.65,1925.0,550.7013,550.9605,550.5718,550.8509,1925.0
2025-06-05 15:35:00,552.76,553.92,552.73,553.92,4907.0,550.9605,552.1167,550.9306,552.1167,4907.0
2025-06-05 15:40:00,553.67,553.95,553.25,553.36,2835.0,551.8675,552.1466,551.4489,551.5585,2835.0
2025-06-05 15:45:00,553.52,553.9,553.35,553.65,4251.0,551.718,552.0968,551.5486,551.8476,4251.0
2025-06-05 15:50:00,553.28,553.62,552.54,552.54,8618.0,551.4788,551.8177,550.7412,550.7412,8618.0
2025-06-05 15:55:00,552.63,553.07,552.36,552.91,60524.0,550.8309,551.2695,550.5618,551.11,60524.0
2025-06-06 09:30:00,558.75,558.91,557.66,558.73,18443.0,556.931,557.0905,555.8445,556.9111,18443.0
2025-06-06 09:35:00,558.79,559.4,558.51,559.0,3123.0,556.9709,557.5789,556.6918,557.1802,3123.0
2025-06-06 09:40:00,559.01,559.44,558.83,559.04,4450.0,557.1901,557.6187,557.0107,557.22,4450.0
2025-06-06 09:45:00,559.2,559.32,558.42,558.42,9871.0,557.3795,557.4991,556.6021,556.6021,9871.0
2025-06-06 09:50:00,558.23,558.5,557.59,557.73,5504.0,556.4127,556.6818,555.7748,555.9143,5504.0
2025-06-06 09:55:00,557.55,557.63,557.17,557.63,1475.0,555.7349,555.8146,555.3561,555.8146,1475.0
2025-06-06 10:00:00,557.97,557.97,556.99,557.25,3180.0,556.1535,556.1535,555.1767,555.4359,3180.0
2025-06-06 10:05:00,557.21,557.81,556.94,557.81,7036.0,555.396,555.9941,555.1269,555.9941,7036.0
2025-06-06 10:10:00,557.88,557.88,556.91,557.5,7395.0,556.0638,556.0638,555.097,555.6851,7395.0
2025-06-06 10:15:00,557.65,557.71,557.14,557.69,3841.0,555.8346,555.8944,555.3262,555.8744,3841.0
2025-06-06 10:20:00,557.9,558.38,557.9,558.34,10537.0,556.0838,556.5622,556.0838,556.5223,10537.0
2025-06-06 10:25:00,558.23,558.48,558.02,558.25,6667.0,556.4127,556.6619,556.2034,556.4326,6667.0
2025-06-06 10:30:00,558.17,558.17,557.68,557.84,4400.0,556.3529,556.3529,555.8645,556.024,4400.0
2025-06-06 10:35:00,558.04,558.1,558.04,558.1,1400.0,556.2233,556.2831,556.2233,556.2831,1400.0
2025-06-06 10:40:00,558.08,558.46,558.05,558.08,4540.0,556.2632,556.6419,556.2333,556.2632,4540.0
2025-06-06 10:45:00,558.05,558.54,557.91,558.5,7273.0,556.2333,556.7217,556.0937,556.6818,7273.0
2025-06-06 10:50:00,558.21,558.67,558.17,558.52,2433.0,556.3928,556.8513,556.3529,556.7017,2433.0
2025-06-06 10:55:00,558.52,558.67,558.14,558.31,4437.0,556.7017,556.8513,556.323,556.4924,4437.0
2025-06-06 11:00:00,558.17,558.67,558.17,558.67,2763.0,556.3529,556.8513,556.3529,556.8513,2763.0
2025-06-06 11:05:00,558.45,559.33,558.45,559.0,26268.0,556.632,557.5091,556.632,557.1802,26268.0
2025-06-06 11:10:00,559.01,559.01,558.67,558.98,3304.0,557.1901,557.1901,556.8513,557.1602,3304.0
2025-06-06 11:15:00,558.77,558.77,556.59,556.63,15751.0,556.9509,556.9509,554.778,554.8179,15751.0
2025-06-06 11:20:00,556.28,556.85,555.89,556.85,6534.0,554.469,555.0372,554.0803,555.0372,6534.0
2025-06-06 11:25:00,557.09,557.28,556.85,556.95,6488.0,555.2764,555.4658,555.0372,555.1369,6488.0
2025-06-06 11:30:00,557.46,557.66,557.15,557.46,8028.0,555.6452,555.8445,555.3362,555.6452,8028.0
2025-06-06 11:35:00,557.41,557.41,557.08,557.08,300.0,555.5954,555.5954,555.2664,555.2664,300.0
2025-06-06 11:40:00,557.0,557.48,557.0,557.48,600.0,555.1867,555.6651,555.1867,555.6651,600.0
2025-06-06 11:45:00,557.32,557.95,557.21,557.95,911.0,555.5056,556.1336,555.396,556.1336,911.0
2025-06-06 11:50:00,558.16,558.16,557.96,557.97,1496.0,556.3429,556.3429,556.1436,556.1535,1496.0
2025-06-06 11:55:00,558.01,558.01,557.34,557.34,600.0,556.1934,556.1934,555.5256,555.5256,600.0
2025-06-06 12:00:00,557.96,558.07,557.72,557.72,300.0,556.1436,556.2532,555.9043,555.9043,300.0
2025-06-06 12:05:00,558.1,558.1,558.0,558.06,600.0,556.2831,556.2831,556.1834,556.2432,600.0
2025-06-06 12:10:00,558.01,558.21,558.01,558.01,626.0,556.1934,556.3928,556.1934,556.1934,626.0
2025-06-06 12:15:00,557.99,557.99,557.67,557.67,1100.0,556.1735,556.1735,555.8545,555.8545,1100.0
2025-06-06 12:20:00,557.75,557.75,557.75,557.75,100.0,555.9342,555.9342,555.9342,555.9342,100.0
2025-06-06 12:25:00,557.92,557.92,557.91,557.92,130.0,556.1037,556.1037,556.0937,556.1037,130.0
2025-06-06 12:30:00,558.17,558.17,558.17,558.17,100.0,556.3529,556.3529,556.3529,556.3529,100.0
2025-06-06 12:35:00,557.77,557.86,557.48,557.48,1250.0,555.9542,556.0439,555.6651,555.6651,1250.0
2025-06-06 12:40:00,557.62,557.62,557.01,557.2,1357.0,555.8047,555.8047,555.1967,555.386,1357.0
2025-06-06 12:45:00,557.09,557.29,557.01,557.29,755.0,555.2764,555.4757,555.1967,555.4757,755.0
2025-06-06 12:50:00,557.08,557.09,556.5,556.52,1430.0,555.2664,555.2764,554.6883,554.7083,1430.0
2025-06-06 12:55:00,556.36,556.71,556.02,556.71,6425.0,554.5488,554.8976,554.2099,554.8976,6425.0
2025-06-06 13:00:00,556.66,556.66,556.61,556.61,200.0,554.8478,554.8478,554.798,554.798,200.0
2025-06-06 13:05:00,556.49,556.49,556.41,556.41,200.0,554.6784,554.6784,554.5986,554.5986,200.0
2025-06-06 13:10:00,556.25,556.51,556.13,556.51,740.0,554.4391,554.6983,554.3195,554.6983,740.0
2025-06-06 13:15:00,556.45,556.86,556.45,556.86,200.0,554.6385,555.0471,554.6385,555.0471,200.0
2025-06-06 13:20:00,557.01,557.15,556.94,556.95,500.0,555.1967,555.3362,555.1269,555.1369,500.0
2025-06-06 13:25:00,557.0,557.0,556.79,556.79,514.0,555.1867,555.1867,554.9774,554.9774,514.0
2025-06-06 13:30:00,556.99,556.99,556.8,556.81,829.0,555.1767,555.1767,554.9873,554.9973,829.0
2025-06-06 13:35:00,556.9,556.97,556.7,556.78,796.0,555.087,555.1568,554.8877,554.9674,796.0
2025-06-06 13:40:00,556.93,556.93,556.64,556.92,1887.0,555.1169,555.1169,554.8279,555.107,1887.0
2025-06-06 13:45:00,556.96,556.96,556.96,556.96,100.0,555.1468,555.1468,555.1468,555.1468,100.0
2025-06-06 13:50:00,557.1,557.1,556.89,556.94,350.0,555.2864,555.2864,555.077,555.1269,350.0
2025-06-06 13:55:00,556.95,556.95,556.83,556.85,6998.0,555.1369,555.1369,555.0172,555.0372,6998.0
2025-06-06 14:00:00,557.02,557.51,557.02,557.46,2978.0,555.2066,555.695,555.2066,555.6452,2978.0
2025-06-06 14:05:00,557.38,557.38,557.23,557.24,700.0,555.5655,555.5655,555.4159,555.4259,700.0
2025-06-06 14:10:00,557.24,557.28,557.2,557.21,1494.0,555.4259,555.4658,555.386,555.396,1494.0
2025-06-06 14:15:00,557.28,557.51,557.28,557.4,1340.0,555.4658,555.695,555.4658,555.5854,1340.0
2025-06-06 14:20:00,557.51,557.57,557.23,557.44,1992.0,555.695,555.7548,555.4159,555.6253,1992.0
2025-06-06 14:25:00,557.27,557.36,557.1,557.12,1382.0,555.4558,555.5455,555.2864,555.3063,1382.0
2025-06-06 14:30:00,557.04,557.92,557.02,557.77,13910.0,555.2266,556.1037,555.2066,555.9542,13910.0
2025-06-06 14:35:00,557.74,557.74,557.52,557.52,200.0,555.9243,555.9243,555.705,555.705,200.0
2025-06-06 14:40:00,557.27,557.58,557.27,557.51,5798.0,555.4558,555.7648,555.4558,555.695,5798.0
2025-06-06 14:45:00,557.3,557.33,557.21,557.32,2160.0,555.4857,555.5156,555.396,555.5056,2160.0
2025-06-06 14:50:00,557.32,557.64,557.17,557.64,1729.0,555.5056,555.8246,555.3561,555.8246,1729.0
2025-06-06 14:55:00,557.59,557.68,557.49,557.55,2850.0,555.7748,555.8645,555.6751,555.7349,2850.0
2025-06-06 15:00:00,557.49,557.9,557.49,557.89,4150.0,555.6751,556.0838,555.6751,556.0738,4150.0
2025-06-06 15:05:00,558.05,558.15,557.96,557.96,800.0,556.2333,556.3329,556.1436,556.1436,800.0
2025-06-06 15:10:00,558.1,558.1,557.88,557.96,1435.0,556.2831,556.2831,556.0638,556.1436,1435.0
2025-06-06 15:15:00,558.24,558.33,558.15,558.33,1050.0,556.4227,556.5124,556.3329,556.5124,1050.0
2025-06-06 15:20:00,558.12,558.18,558.01,558.01,3461.0,556.303,556.3628,556.1934,556.1934,3461.0
2025-06-06 15:25:00,558.13,558.25,558.05,558.05,1859.0,556.313,556.4326,556.2333,556.2333,1859.0
2025-06-06 15:30:00,557.9,558.07,557.86,557.93,11942.0,556.0838,556.2532,556.0439,556.1137,11942.0
2025-06-06 15:35:00,557.94,558.03,557.7,557.7,1923.0,556.1236,556.2133,555.8844,555.8844,1923.0
2025-06-06 15:40:00,557.94,557.95,557.75,557.81,2673.0,556.1236,556.1336,555.9342,555.9941,2673.0
2025-06-06 15:45:00,557.87,557.98,557.76,557.76,2908.0,556.0539,556.1635,555.9442,555.9442,2908.0
2025-06-06 15:50:00,557.72,558.69,557.68,558.5,14962.0,555.9043,556.8712,555.8645,556.6818,14962.0
2025-06-06 15:55:00,558.46,558.72,558.27,558.33,66800.0,556.6419,556.9011,556.4526,556.5124,66800.0
2025-06-09 09:30:00,560.95,560.95,558.53,558.75,117719.0,559.1238,559.1238,556.7117,556.931,117719.0
2025-06-09 09:35:00,558.74,559.4,558.69,558.98,18688.0,556.921,557.5789,556.8712,557.1602,18688.0
2025-06-09 09:40:00,558.98,559.36,558.63,559.03,17844.0,557.1602,557.539,556.8114,557.2101,17844.0
2025-06-09 09:45:00,559.15,559.61,558.54,558.87,17926.0,557.3297,557.7882,556.7217,557.0506,17926.0
2025-06-09 09:50:00,558.93,558.93,558.09,558.23,11519.0,557.1104,557.1104,556.2731,556.4127,11519.0
2025-06-09 09:55:00,558.25,558.82,557.95,558.49,14293.0,556.4326,557.0008,556.1336,556.6718,14293.0
2025-06-09 10:00:00,558.57,559.14,558.24,558.68,41916.0,556.7516,557.3197,556.4227,556.8612,41916.0
2025-06-09 10:05:00,558.6,558.91,558.52,558.85,21684.0,556.7815,557.0905,556.7017,557.0307,21684.0
2025-06-09 10:10:00,558.9,559.61,558.74,558.76,7133.0,557.0805,557.7882,556.921,556.941,7133.0
2025-06-09 10:15:00,558.71,559.64,558.71,559.16,7099.0,556.8911,557.8181,556.8911,557.3397,7099.0
2025-06-09 10:20:00,559.07,559.48,558.98,559.4,11038.0,557.25,557.6586,557.1602,557.5789,11038.0
2025-06-09 10:25:00,559.45,559.84,559.42,559.43,15887.0,557.6287,558.0174,557.5988,557.6088,15887.0
2025-06-09 10:30:00,559.55,559.89,559.14,559.21,16991.0,557.7284,558.0673,557.3197,557.3895,16991.0
2025-06-09 10:35:00,559.08,559.31,558.77,558.79,1077.0,557.2599,557.4892,556.9509,556.9709,1077.0
2025-06-09 10:40:00,558.96,559.01,558.3,558.66,6465.0,557.1403,557.1901,556.4825,556.8413,6465.0
2025-06-09 10:45:00,558.19,558.23,557.96,558.23,1412.0,556.3728,556.4127,556.1436,556.4127,1412.0
2025-06-09 10:50:00,557.54,558.56,557.47,558.2,7317.0,555.7249,556.7416,555.6552,556.3828,7317.0
2025-06-09 10:55:00,558.3,558.73,558.27,558.73,3732.0,556.4825,556.9111,556.4526,556.9111,3732.0
2025-06-09 11:00:00,558.79,558.96,558.49,558.62,11708.0,556.9709,557.1403,556.6718,556.8014,11708.0
2025-06-09 11:05:00,558.82,558.97,558.68,558.86,1653.0,557.0008,557.1503,556.8612,557.0406,1653.0
2025-06-09 11:10:00,559.15,559.17,558.97,559.07,1706.0,557.3297,557.3496,557.1503,557.25,1706.0
2025-06-09 11:15:00,558.85,559.17,558.85,559.17,659.0,557.0307,557.3496,557.0307,557.3496,659.0
2025-06-09 11:20:00,559.17,559.17,558.68,558.93,1250.0,557.3496,557.3496,556.8612,557.1104,1250.0
2025-06-09 11:25:00,558.85,558.89,558.85,558.89,200.0,557.0307,557.0705,557.0307,557.0705,200.0
2025-06-09 11:30:00,559.06,559.14,559.03,559.12,657.0,557.24,557.3197,557.2101,557.2998,657.0
2025-06-09 11:35:00,559.07,559.46,559.07,559.4,600.0,557.25,557.6387,557.25,557.5789,600.0
2025-06-09 11:40:00,559.52,559.71,559.43,559.71,1330.0,557.6985,557.8879,557.6088,557.8879,1330.0
2025-06-09 11:45:00,559.57,559.86,559.56,559.86,500.0,557.7483,558.0374,557.7384,558.0374,500.0
2025-06-09 11:50:00,559.73,559.95,559.73,559.95,625.0,557.9078,558.1271,557.9078,558.1271,625.0
2025-06-09 11:55:00,559.79,559.84,559.6,559.64,5297.0,557.9676,558.0174,557.7782,557.8181,5297.0
2025-06-09 12:00:00,559.71,559.98,559.57,559.67,2082.0,557.8879,558.157,557.7483,557.848,2082.0
2025-06-09 12:05:00,559.67,559.67,559.44,559.44,300.0,557.848,557.848,557.6187,557.6187,300.0
2025-06-09 12:10:00,559.77,560.33,559.77,560.16,1600.0,557.9477,558.5059,557.9477,558.3364,1600.0
2025-06-09 12:15:00,560.17,560.17,559.9,560.11,2912.0,558.3464,558.3464,558.0773,558.2866,2912.0
2025-06-09 12:20:00,560.06,560.06,559.8,560.02,2816.0,558.2367,558.2367,557.9776,558.1969,2816.0
2025-06-09 12:25:00,559.9,560.08,559.7,560.03,8377.0,558.0773,558.2567,557.8779,558.2068,8377.0
2025-06-09 12:30:00,560.11,560.29,560.11,560.28,2339.0,558.2866,558.466,558.2866,558.456,2339.0
2025-06-09 12:35:00,560.15,560.21,560.02,560.15,2039.0,558.3264,558.3862,558.1969,558.3264,2039.0
2025-06-09 12:40:00,560.22,560.46,560.21,560.37,639.0,558.3962,558.6354,558.3862,558.5457,639.0
2025-06-09 12:45:00,560.4,560.67,560.4,560.54,702.0,558.5756,558.8447,558.5756,558.7152,702.0
2025-06-09 12:50:00,560.63,561.29,560.63,561.18,6544.0,558.8049,559.4627,558.8049,559.3531,6544.0
2025-06-09 12:55:00,561.04,561.04,560.81,560.9,750.0,559.2135,559.2135,558.9843,559.074,750.0
2025-06-09 13:00:00,560.9,561.13,560.9,561.11,1358.0,559.074,559.3032,559.074,559.2833,1358.0
2025-06-09 13:05:00,561.32,561.36,561.05,561.05,3035.0,559.4926,559.5325,559.2235,559.2235,3035.0
2025-06-09 13:10:00,561.05,561.67,561.05,561.49,10996.0,559.2235,559.8415,559.2235,559.6621,10996.0
2025-06-09 13:15:00,561.43,561.49,561.29,561.49,4020.0,559.6023,559.6621,559.4627,559.6621,4020.0
2025-06-09 13:20:00,561.43,561.66,561.2,561.66,3549.0,559.6023,559.8315,559.373,559.8315,3549.0
2025-06-09 13:25:00,561.84,562.13,561.81,562.01,7348.0,560.0109,560.3,559.981,560.1804,7348.0
2025-06-09 13:30:00,562.0,562.14,561.89,561.94,5209.0,560.1704,560.31,560.0608,560.1106,5209.0
2025-06-09 13:35:00,562.09,562.09,561.98,561.98,270.0,560.2601,560.2601,560.1505,560.1505,270.0
2025-06-09 13:40:00,561.99,562.13,561.82,562.13,1700.0,560.1604,560.3,559.991,560.3,1700.0
2025-06-09 13:45:00,562.01,562.33,562.01,562.33,500.0,560.1804,560.4993,560.1804,560.4993,500.0
2025-06-09 13:50:00,562.38,562.58,562.38,562.51,1173.0,560.5492,560.7485,560.5492,560.6788,1173.0
2025-06-09 13:55:00,562.52,562.52,562.19,562.19,3036.0,560.6887,560.6887,560.3598,560.3598,3036.0
2025-06-09 14:00:00,562.29,562.4,562.21,562.4,1018.0,560.4595,560.5691,560.3797,560.5691,1018.0
2025-06-09 14:05:00,562.29,562.57,562.28,562.31,673.0,560.4595,560.7386,560.4495,560.4794,673.0
2025-06-09 14:10:00,562.56,562.73,562.56,562.73,5271.0,560.7286,560.898,560.7286,560.898,5271.0
2025-06-09 14:15:00,562.77,562.77,562.69,562.73,4293.0,560.9379,560.9379,560.8582,560.898,4293.0
2025-06-09 14:20:00,562.7,562.73,562.57,562.57,1430.0,560.8681,560.898,560.7386,560.7386,1430.0
2025-06-09 14:25:00,562.62,562.76,562.59,562.61,1413.0,560.7884,560.9279,560.7585,560.7784,1413.0
2025-06-09 14:30:00,562.51,562.81,562.51,562.64,6059.0,560.6788,560.9778,560.6788,560.8083,6059.0
2025-06-09 14:35:00,562.43,562.43,562.11,562.16,470.0,560.599,560.599,560.2801,560.3299,470.0
2025-06-09 14:40:00,562.0,562.09,561.9,562.0,2423.0,560.1704,560.2601,560.0707,560.1704,2423.0
2025-06-09 14:45:00,562.21,562.29,562.13,562.13,1328.0,560.3797,560.4595,560.3,560.3,1328.0
2025-06-09 14:50:00,562.1,562.16,562.04,562.16,430.0,560.2701,560.3299,560.2103,560.3299,430.0
2025-06-09 14:55:00,562.11,562.43,562.05,562.24,2352.0,560.2801,560.599,560.2203,560.4096,2352.0
2025-06-09 15:00:00,562.22,562.47,562.22,562.4,3258.0,560.3897,560.6389,560.3897,560.5691,3258.0
2025-06-09 15:05:00,562.41,562.41,562.11,562.11,1226.0,560.5791,560.5791,560.2801,560.2801,1226.0
2025-06-09 15:10:00,562.23,562.28,562.06,562.12,1002.0,560.3997,560.4495,560.2302,560.29,1002.0
2025-06-09 15:15:00,561.94,561.94,561.79,561.82,2634.0,560.1106,560.1106,559.9611,559.991,2634.0
2025-06-09 15:20:00,561.77,561.77,561.53,561.53,1371.0,559.9412,559.9412,559.7019,559.7019,1371.0
2025-06-09 15:25:00,561.45,561.55,561.31,561.37,746.0,559.6222,559.7219,559.4827,559.5425,746.0
2025-06-09 15:30:00,561.4,561.4,560.86,560.89,2200.0,559.5724,559.5724,559.0341,559.064,2200.0
2025-06-09 15:35:00,560.95,561.13,560.8,560.88,3844.0,559.1238,559.3032,558.9743,559.0541,3844.0
2025-06-09 15:40:00,560.78,560.78,560.56,560.58,2891.0,558.9544,558.9544,558.7351,558.755,2891.0
2025-06-09 15:45:00,560.58,560.61,560.27,560.5,2800.0,558.755,558.7849,558.446,558.6753,2800.0
2025-06-09 15:50:00,560.33,560.5,559.94,559.94,4885.0,558.5059,558.6753,558.1171,558.1171,4885.0
2025-06-09 15:55:00,560.02,560.24,559.59,559.78,57829.0,558.1969,558.4161,557.7683,557.9576,57829.0
2025-06-10 09:30:00,561.84,561.99,560.92,561.19,5736.0,560.0109,560.1604,559.0939,559.3631,5736.0
2025-06-10 09:35:00,560.89,561.1,560.82,560.82,7084.0,559.064,559.2733,558.9943,558.9943,7084.0
2025-06-10 09:40:00,560.67,561.29,560.61,561.17,3586.0,558.8447,559.4627,558.7849,559.3431,3586.0
2025-06-10 09:45:00,561.38,561.54,561.17,561.52,1910.0,559.5524,559.7119,559.3431,559.692,1910.0
2025-06-10 09:50:00,561.62,561.87,560.86,560.86,1107.0,559.7917,560.0408,559.0341,559.0341,1107.0
2025-06-10 09:55:00,561.14,561.6,561.1,561.57,1500.0,559.3132,559.7717,559.2733,559.7418,1500.0
2025-06-10 10:00:00,561.92,562.33,561.87,562.13,2586.0,560.0907,560.4993,560.0408,560.3,2586.0
2025-06-10 10:05:00,562.11,562.42,561.78,562.0,2920.0,560.2801,560.589,559.9511,560.1704,2920.0
2025-06-10 10:10:00,562.09,563.37,562.09,562.95,12653.0,560.2601,561.536,560.2601,561.1173,12653.0
2025-06-10 10:15:00,562.85,563.24,562.78,562.92,3944.0,561.0176,561.4064,560.9479,561.0874,3944.0
2025-06-10 10:20:00,562.85,563.43,562.45,563.29,3770.0,561.0176,561.5958,560.6189,561.4562,3770.0
2025-06-10 10:25:00,563.4,563.51,562.75,563.17,6807.0,561.5659,561.6755,560.918,561.3366,6807.0
2025-06-10 10:30:00,562.96,562.99,562.56,562.56,1218.0,561.1273,561.1572,560.7286,560.7286,1218.0
2025-06-10 10:35:00,562.31,562.96,562.28,562.93,6756.0,560.4794,561.1273,560.4495,561.0974,6756.0
2025-06-10 10:40:00,562.88,563.74,562.84,563.66,8714.0,561.0475,561.9047,561.0077,561.825,8714.0
2025-06-10 10:45:00,563.54,563.61,562.59,562.86,2690.0,561.7054,561.7752,560.7585,561.0276,2690.0
2025-06-10 10:50:00,562.89,563.24,562.43,562.43,3117.0,561.0575,561.4064,560.599,560.599,3117.0
2025-06-10 10:55:00,562.41,562.41,561.91,561.93,1019.0,560.5791,560.5791,560.0807,560.1006,1019.0
2025-06-10 11:00:00,562.02,562.67,562.02,562.46,3353.0,560.1903,560.8382,560.1903,560.6289,3353.0
2025-06-10 11:05:00,562.33,562.55,561.91,561.93,3718.0,560.4993,560.7186,560.0807,560.1006,3718.0
2025-06-10 11:10:00,561.89,562.37,561.89,562.0,1700.0,560.0608,560.5392,560.0608,560.1704,1700.0
2025-06-10 11:15:00,561.86,562.36,561.83,562.36,959.0,560.0309,560.5292,560.001,560.5292,959.0
2025-06-10 11:20:00,562.12,562.33,562.08,562.23,1788.0,560.29,560.4993,560.2502,560.3997,1788.0
2025-06-10 11:25:00,562.1,562.59,562.04,562.59,6129.0,560.2701,560.7585,560.2103,560.7585,6129.0
2025-06-10 11:30:00,562.08,562.11,560.88,561.45,3240.0,560.2502,560.2801,559.0541,559.6222,3240.0
2025-06-10 11:35:00,561.64,562.05,561.62,561.78,1948.0,559.8116,560.2203,559.7917,559.9511,1948.0
2025-06-10 11:40:00,561.8,562.12,561.69,562.12,1913.0,559.9711,560.29,559.8614,560.29,1913.0
2025-06-10 11:45:00,561.81,562.07,561.8,561.94,1800.0,559.981,560.2402,559.9711,560.1106,1800.0
2025-06-10 11:50:00,561.72,561.94,561.72,561.79,1100.0,559.8913,560.1106,559.8913,559.9611,1100.0
2025-06-10 11:55:00,561.7,561.7,561.68,561.68,250.0,559.8714,559.8714,559.8515,559.8515,250.0
2025-06-10 12:00:00,561.84,562.39,561.84,561.96,6159.0,560.0109,560.5591,560.0109,560.1305,6159.0
2025-06-10 12:05:00,561.94,561.94,561.77,561.78,401.0,560.1106,560.1106,559.9412,559.9511,401.0
2025-06-10 12:10:00,561.82,561.86,561.54,561.64,2224.0,559.991,560.0309,559.7119,559.8116,2224.0
2025-06-10 12:15:00,561.53,561.8,561.53,561.58,650.0,559.7019,559.9711,559.7019,559.7518,650.0
2025-06-10 12:20:00,561.45,561.98,561.45,561.88,1350.0,559.6222,560.1505,559.6222,560.0508,1350.0
2025-06-10 12:25:00,561.74,561.87,561.63,561.75,2848.0,559.9113,560.0408,559.8016,559.9212,2848.0
2025-06-10 12:30:00,561.87,561.95,561.87,561.95,400.0,560.0408,560.1206,560.0408,560.1206,400.0
2025-06-10 12:35:00,561.92,562.13,561.86,562.08,3400.0,560.0907,560.3,560.0309,560.2502,3400.0
2025-06-10 12:40:00,561.86,562.02,561.79,561.88,1015.0,560.0309,560.1903,559.9611,560.0508,1015.0
2025-06-10 12:45:00,562.03,562.15,561.91,561.91,1827.0,560.2003,560.3199,560.0807,560.0807,1827.0
2025-06-10 12:50:00,561.97,562.27,561.97,562.19,1425.0,560.1405,560.4395,560.1405,560.3598,1425.0
2025-06-10 12:55:00,562.03,562.19,562.03,562.19,920.0,560.2003,560.3598,560.2003,560.3598,920.0
2025-06-10 13:00:00,562.18,562.18,562.04,562.04,795.0,560.3498,560.3498,560.2103,560.2103,795.0
2025-06-10 13:05:00,561.91,561.91,561.58,561.9,1152.0,560.0807,560.0807,559.7518,560.0707,1152.0
2025-06-10 13:10:00,562.17,562.44,562.17,562.27,4591.0,560.3399,560.609,560.3399,560.4395,4591.0
2025-06-10 13:15:00,562.26,562.32,562.11,562.11,3053.0,560.4296,560.4894,560.2801,560.2801,3053.0
2025-06-10 13:20:00,562.15,562.25,562.06,562.06,3896.0,560.3199,560.4196,560.2302,560.2302,3896.0
2025-06-10 13:25:00,562.07,562.08,561.75,561.75,3140.0,560.2402,560.2502,559.9212,559.9212,3140.0
2025-06-10 13:30:00,561.79,561.95,561.74,561.95,1689.0,559.9611,560.1206,559.9113,560.1206,1689.0
2025-06-10 13:35:00,562.02,562.09,561.6,561.74,3828.0,560.1903,560.2601,559.7717,559.9113,3828.0
2025-06-10 13:40:00,561.48,561.74,561.46,561.5,3660.0,559.6521,559.9113,559.6322,559.672,3660.0
2025-06-10 13:45:00,561.48,561.48,561.22,561.27,1178.0,559.6521,559.6521,559.393,559.4428,1178.0
2025-06-10 13:50:00,561.21,561.21,561.01,561.01,600.0,559.383,559.383,559.1836,559.1836,600.0
2025-06-10 13:55:00,561.1,561.14,560.92,561.03,4255.0,559.2733,559.3132,559.0939,559.2036,4255.0
2025-06-10 14:00:00,560.79,560.79,560.05,560.1,3123.0,558.9644,558.9644,558.2268,558.2766,3123.0
2025-06-10 14:05:00,560.67,560.73,560.34,560.34,1305.0,558.8447,558.9045,558.5158,558.5158,1305.0
2025-06-10 14:10:00,560.42,560.42,560.17,560.22,883.0,558.5956,558.5956,558.3464,558.3962,883.0
2025-06-10 14:15:00,560.32,560.46,560.06,560.15,1701.0,558.4959,558.6354,558.2367,558.3264,1701.0
2025-06-10 14:20:00,560.16,560.22,560.04,560.18,1100.0,558.3364,558.3962,558.2168,558.3563,1100.0
2025-06-10 14:25:00,560.08,560.08,559.7,559.84,539.0,558.2567,558.2567,557.8779,558.0174,539.0
2025-06-10 14:30:00,559.88,560.12,559.83,560.12,3846.0,558.0573,558.2965,558.0075,558.2965,3846.0
2025-06-10 14:35:00,560.1,560.29,560.09,560.19,4579.0,558.2766,558.466,558.2666,558.3663,4579.0
2025-06-10 14:40:00,560.25,560.31,560.02,560.04,1592.0,558.4261,558.4859,558.1969,558.2168,1592.0
2025-06-10 14:45:00,560.05,560.21,559.98,560.09,1540.0,558.2268,558.3862,558.157,558.2666,1540.0
2025-06-10 14:50:00,560.11,560.58,560.1,560.54,2452.0,558.2866,558.755,558.2766,558.7152,2452.0
2025-06-10 14:55:00,560.62,561.42,560.54,561.1,20333.0,558.7949,559.5923,558.7152,559.2733,20333.0
2025-06-10 15:00:00,561.2,561.51,561.18,561.51,2058.0,559.373,559.682,559.3531,559.682,2058.0
2025-06-10 15:05:00,561.34,561.75,561.11,561.32,3573.0,559.5126,559.9212,559.2833,559.4926,3573.0
2025-06-10 15:10:00,561.38,561.38,561.04,561.06,2622.0,559.5524,559.5524,559.2135,559.2335,2622.0
2025-06-10 15:15:00,560.97,561.1,560.89,561.06,1810.0,559.1438,559.2733,559.064,559.2335,1810.0
2025-06-10 15:20:00,560.99,561.16,560.87,561.09,1800.0,559.1637,559.3331,559.0441,559.2634,1800.0
2025-06-10 15:25:00,561.02,561.17,561.02,561.13,4194.0,559.1936,559.3431,559.1936,559.3032,4194.0
2025-06-10 15:30:00,561.11,561.11,560.74,560.83,2336.0,559.2833,559.2833,558.9145,559.0042,2336.0
2025-06-10 15:35:00,560.82,560.91,560.64,560.79,1948.0,558.9943,559.084,558.8148,558.9644,1948.0
2025-06-10 15:40:00,560.75,560.75,560.28,560.41,2622.0,558.9245,558.9245,558.456,558.5856,2622.0
2025-06-10 15:45:00,560.41,560.41,560.03,560.03,5598.0,558.5856,558.5856,558.2068,558.2068,5598.0
2025-06-10 15:50:00,559.99,560.77,559.93,560.75,14975.0,558.167,558.9444,558.1072,558.9245,14975.0
2025-06-10 15:55:00,560.77,561.64,560.7,561.61,67009.0,558.9444,559.8116,558.8746,559.7817,67009.0
2025-06-11 09:30:00,562.96,562.96,561.19,562.11,14854.0,561.1273,561.1273,559.3631,560.2801,14854.0
2025-06-11 09:35:00,561.96,562.37,561.59,562.25,1600.0,560.1305,560.5392,559.7617,560.4196,1600.0
2025-06-11 09:40:00,562.34,562.74,562.15,562.74,750.0,560.5093,560.908,560.3199,560.908,750.0
2025-06-11 09:45:00,562.75,562.75,561.57,562.13,1050.0,560.918,560.918,559.7418,560.3,1050.0
2025-06-11 09:50:00,561.98,562.4,561.85,561.85,2000.0,560.1505,560.5691,560.0209,560.0209,2000.0
2025-06-11 09:55:00,562.2,562.75,562.17,562.55,5944.0,560.3698,560.918,560.3399,560.7186,5944.0
2025-06-11 10:00:00,562.62,562.69,561.87,561.87,1205.0,560.7884,560.8582,560.0408,560.0408,1205.0
2025-06-11 10:05:00,562.09,562.62,561.74,562.56,9408.0,560.2601,560.7884,559.9113,560.7286,9408.0
2025-06-11 10:10:00,563.0,563.16,562.31,562.43,3948.0,561.1672,561.3266,560.4794,560.599,3948.0
2025-06-11 10:15:00,562.51,563.48,562.31,563.47,3925.0,560.6788,561.6456,560.4794,561.6356,3925.0
2025-06-11 10:20:00,563.51,563.68,562.99,563.18,8322.0,561.6755,561.8449,561.1572,561.3466,8322.0
2025-06-11 10:25:00,563.07,563.19,562.85,563.19,6369.0,561.2369,561.3565,561.0176,561.3565,6369.0
2025-06-11 10:30:00,563.0,563.07,562.75,562.94,3230.0,561.1672,561.2369,560.918,561.1074,3230.0
2025-06-11 10:35:00,563.14,563.2,562.76,563.06,2890.0,561.3067,561.3665,560.9279,561.227,2890.0
2025-06-11 10:40:00,562.92,562.96,562.34,562.96,5643.0,561.0874,561.1273,560.5093,561.1273,5643.0
2025-06-11 10:45:00,563.1,563.39,563.07,563.1,2198.0,561.2668,561.5559,561.2369,561.2668,2198.0
2025-06-11 10:50:00,563.29,563.51,563.25,563.5,400.0,561.4562,561.6755,561.4163,561.6655,400.0
2025-06-11 10:55:00,563.56,563.56,563.01,563.18,3703.0,561.7253,561.7253,561.1771,561.3466,3703.0
2025-06-11 11:00:00,563.05,563.53,563.04,563.49,720.0,561.217,561.6954,561.207,561.6556,720.0
2025-06-11 11:05:00,563.47,563.64,562.54,562.54,4673.0,561.6356,561.8051,560.7087,560.7087,4673.0
2025-06-11 11:10:00,562.36,563.22,562.33,562.93,5331.0,560.5292,561.3864,560.4993,561.0974,5331.0
2025-06-11 11:15:00,563.03,563.27,562.91,563.21,600.0,561.1971,561.4363,561.0775,561.3765,600.0
2025-06-11 11:20:00,563.19,563.19,562.7,562.85,1000.0,561.3565,561.3565,560.8681,561.0176,1000.0
2025-06-11 11:25:00,562.83,563.11,562.72,562.72,2832.0,560.9977,561.2768,560.8881,560.8881,2832.0
2025-06-11 11:30:00,562.8,562.88,562.69,562.84,621.0,560.9678,561.0475,560.8582,561.0077,621.0
2025-06-11 11:35:00,562.86,563.03,562.38,562.46,1636.0,561.0276,561.1971,560.5492,560.6289,1636.0
2025-06-11 11:40:00,562.47,562.47,562.1,562.12,3670.0,560.6389,560.6389,560.2701,560.29,3670.0
2025-06-11 11:45:00,562.2,562.2,561.62,561.91,1623.0,560.3698,560.3698,559.7917,560.0807,1623.0
2025-06-11 11:50:00,561.83,562.41,561.82,562.41,1033.0,560.001,560.5791,559.991,560.5791,1033.0
2025-06-11 11:55:00,562.09,562.09,561.75,561.95,790.0,560.2601,560.2601,559.9212,560.1206,790.0
2025-06-11 12:00:00,561.91,562.22,561.62,561.66,3092.0,560.0807,560.3897,559.7917,559.8315,3092.0
2025-06-11 12:05:00,561.48,561.57,560.88,561.41,3050.0,559.6521,559.7418,559.0541,559.5823,3050.0
2025-06-11 12:10:00,560.69,561.37,560.69,561.37,879.0,558.8647,559.5425,558.8647,559.5425,879.0
2025-06-11 12:15:00,561.2,561.2,560.57,560.57,1868.0,559.373,559.373,558.7451,558.7451,1868.0
2025-06-11 12:20:00,560.3,560.3,560.3,560.3,176.0,558.4759,558.4759,558.4759,558.4759,176.0
2025-06-11 12:25:00,560.74,561.02,560.46,561.02,528.0,558.9145,559.1936,558.6354,559.1936,528.0
2025-06-11 12:30:00,561.31,561.31,561.04,561.05,324.0,559.4827,559.4827,559.2135,559.2235,324.0
2025-06-11 12:35:00,560.7,560.7,560.37,560.57,400.0,558.8746,558.8746,558.5457,558.7451,400.0
2025-06-11 12:40:00,560.49,560.71,560.49,560.71,300.0,558.6653,558.8846,558.6653,558.8846,300.0
2025-06-11 12:45:00,560.75,561.28,560.75,561.13,2291.0,558.9245,559.4528,558.9245,559.3032,2291.0
2025-06-11 12:50:00,561.01,561.01,561.01,561.01,100.0,559.1836,559.1836,559.1836,559.1836,100.0
2025-06-11 12:55:00,561.23,561.23,561.23,561.23,100.0,559.4029,559.4029,559.4029,559.4029,100.0
2025-06-11 13:00:00,561.49,561.78,561.49,561.77,1200.0,559.6621,559.9511,559.6621,559.9412,1200.0
2025-06-11 13:05:00,561.71,561.89,561.55,561.89,500.0,559.8814,560.0608,559.7219,560.0608,500.0
2025-06-11 13:10:00,561.67,561.86,561.67,561.86,300.0,559.8415,560.0309,559.8415,560.0309,300.0
2025-06-11 13:15:00,561.5,561.89,561.5,561.89,639.0,559.672,560.0608,559.672,560.0608,639.0
2025-06-11 13:20:00,561.86,562.01,561.86,562.01,575.0,560.0309,560.1804,560.0309,560.1804,575.0
2025-06-11 13:25:00,562.1,562.18,562.08,562.18,625.0,560.2701,560.3498,560.2502,560.3498,625.0
2025-06-11 13:30:00,561.98,561.98,561.67,561.67,469.0,560.1505,560.1505,559.8415,559.8415,469.0
2025-06-11 13:35:00,561.65,561.77,561.65,561.66,710.0,559.8216,559.9412,559.8216,559.8315,710.0
2025-06-11 13:40:00,561.76,561.92,561.31,561.52,4633.0,559.9312,560.0907,559.4827,559.692,4633.0
2025-06-11 13:45:00,561.62,561.62,561.32,561.33,1047.0,559.7917,559.7917,559.4926,559.5026,1047.0
2025-06-11 13:50:00,561.31,561.34,561.14,561.34,1406.0,559.4827,559.5126,559.3132,559.5126,1406.0
2025-06-11 13:55:00,561.51,561.51,560.72,560.76,1226.0,559.682,559.682,558.8946,558.9345,1226.0
2025-06-11 14:00:00,560.92,561.03,558.48,558.96,15737.0,559.0939,559.2036,556.6619,557.1403,15737.0
2025-06-11 14:05:00,558.8,559.58,558.64,559.58,6471.0,556.9808,557.7583,556.8214,557.7583,6471.0
2025-06-11 14:10:00,559.34,559.46,558.58,558.58,3705.0,557.5191,557.6387,556.7615,556.7615,3705.0
2025-06-11 14:15:00,558.2,558.26,557.13,557.7,9687.0,556.3828,556.4426,555.3163,555.8844,9687.0
2025-06-11 14:20:00,558.11,559.06,558.11,558.92,2996.0,556.2931,557.24,556.2931,557.1004,2996.0
2025-06-11 14:25:00,558.92,558.93,558.64,558.74,1250.0,557.1004,557.1104,556.8214,556.921,1250.0
2025-06-11 14:30:00,558.38,559.51,558.05,559.4,3634.0,556.5622,557.6885,556.2333,557.5789,3634.0
2025-06-11 14:35:00,559.07,559.69,559.04,559.55,7953.0,557.25,557.8679,557.22,557.7284,7953.0
2025-06-11 14:40:00,559.59,559.82,559.36,559.82,2973.0,557.7683,557.9975,557.539,557.9975,2973.0
2025-06-11 14:45:00,559.91,559.91,559.64,559.67,750.0,558.0872,558.0872,557.8181,557.848,750.0
2025-06-11 14:50:00,559.82,559.82,559.11,559.14,1494.0,557.9975,557.9975,557.2898,557.3197,1494.0
2025-06-11 14:55:00,559.01,559.01,558.24,558.27,5779.0,557.1901,557.1901,556.4227,556.4526,5779.0
2025-06-11 15:00:00,558.5,558.5,557.78,557.78,800.0,556.6818,556.6818,555.9642,555.9642,800.0
2025-06-11 15:05:00,557.86,558.08,557.22,558.08,7973.0,556.0439,556.2632,555.406,556.2632,7973.0
2025-06-11 15:10:00,558.09,558.32,558.08,558.22,5088.0,556.2731,556.5024,556.2632,556.4027,5088.0
2025-06-11 15:15:00,558.24,558.24,557.59,557.74,2109.0,556.4227,556.4227,555.7748,555.9243,2109.0
2025-06-11 15:20:00,557.65,558.51,557.64,558.51,2125.0,555.8346,556.6918,555.8246,556.6918,2125.0
2025-06-11 15:25:00,558.67,558.72,557.82,557.82,12448.0,556.8513,556.9011,556.004,556.004,12448.0
2025-06-11 15:30:00,557.96,558.37,557.29,557.38,3702.0,556.1436,556.5522,555.4757,555.5655,3702.0
2025-06-11 15:35:00,557.22,557.82,557.21,557.73,1015.0,555.406,556.004,555.396,555.9143,1015.0
2025-06-11 15:40:00,557.7,558.09,557.55,557.55,1800.0,555.8844,556.2731,555.7349,555.7349,1800.0
2025-06-11 15:45:00,558.21,558.24,557.52,557.66,3099.0,556.3928,556.4227,555.705,555.8445,3099.0
2025-06-11 15:50:00,557.54,558.71,557.44,558.47,11129.0,555.7249,556.8911,555.6253,556.6519,11129.0
2025-06-11 15:55:00,558.3,558.81,558.29,558.68,21260.0,556.4825,556.9908,556.4725,556.8612,21260.0
2025-06-12 09:30:00,555.17,555.58,554.29,554.29,7436.0,553.3626,553.7713,552.4855,552.4855,7436.0
2025-06-12 09:35:00,554.29,554.93,554.29,554.78,1100.0,552.4855,553.1234,552.4855,552.9739,1100.0
2025-06-12 09:40:00,554.68,555.32,554.54,555.19,1000.0,552.8742,553.5122,552.7347,553.3826,1000.0
2025-06-12 09:45:00,555.15,555.32,554.75,555.32,1302.0,553.3427,553.5122,552.944,553.5122,1302.0
2025-06-12 09:50:00,555.38,556.21,555.38,556.21,1000.0,553.572,554.3993,553.572,554.3993,1000.0
2025-06-12 09:55:00,556.05,556.05,555.38,555.38,16190.0,554.2398,554.2398,553.572,553.572,16190.0
2025-06-12 10:00:00,555.55,555.91,555.45,555.59,2629.0,553.7414,554.1002,553.6417,553.7813,2629.0
2025-06-12 10:05:00,555.74,556.45,555.48,556.1,1813.0,553.9308,554.6385,553.6716,554.2896,1813.0
2025-06-12 10:10:00,556.12,556.26,555.75,556.26,4979.0,554.3096,554.4491,553.9408,554.4491,4979.0
2025-06-12 10:15:00,556.13,557.19,556.03,557.14,6865.0,554.3195,555.3761,554.2198,555.3262,6865.0
2025-06-12 10:20:00,557.08,557.29,556.88,557.21,13245.0,555.2664,555.4757,555.0671,555.396,13245.0
2025-06-12 10:25:00,557.06,558.0,557.06,557.61,3298.0,555.2465,556.1834,555.2465,555.7947,3298.0
2025-06-12 10:30:00,557.66,557.98,557.54,557.87,1380.0,555.8445,556.1635,555.7249,556.0539,1380.0
2025-06-12 10:35:00,557.88,558.44,557.88,558.22,1920.0,556.0638,556.622,556.0638,556.4027,1920.0
2025-06-12 10:40:00,558.27,558.37,557.79,558.16,3282.0,556.4526,556.5522,555.9741,556.3429,3282.0
2025-06-12 10:45:00,558.03,558.3,558.02,558.02,1070.0,556.2133,556.4825,556.2034,556.2034,1070.0
2025-06-12 10:50:00,557.95,558.24,557.66,557.67,2566.0,556.1336,556.4227,555.8445,555.8545,2566.0
2025-06-12 10:55:00,557.73,557.86,557.4,557.4,1381.0,555.9143,556.0439,555.5854,555.5854,1381.0
2025-06-12 11:00:00,557.54,558.2,557.53,557.85,3208.0,555.7249,556.3828,555.715,556.0339,3208.0
2025-06-12 11:05:00,557.95,557.95,557.6,557.73,1617.0,556.1336,556.1336,555.7847,555.9143,1617.0
2025-06-12 11:10:00,557.49,557.91,557.36,557.88,6084.0,555.6751,556.0937,555.5455,556.0638,6084.0
2025-06-12 11:15:00,557.86,557.92,557.26,557.46,3133.0,556.0439,556.1037,555.4458,555.6452,3133.0
2025-06-12 11:20:00,557.57,557.57,556.17,556.56,16011.0,555.7548,555.7548,554.3594,554.7481,16011.0
2025-06-12 11:25:00,556.02,556.76,556.02,556.76,2747.0,554.2099,554.9475,554.2099,554.9475,2747.0
2025-06-12 11:30:00,556.67,556.88,556.34,556.48,820.0,554.8578,555.0671,554.5288,554.6684,820.0
2025-06-12 11:35:00,556.28,556.38,556.21,556.36,1502.0,554.469,554.5687,554.3993,554.5488,1502.0
2025-06-12 11:40:00,556.58,556.74,556.54,556.72,800.0,554.7681,554.9275,554.7282,554.9076,800.0
2025-06-12 11:45:00,556.63,556.74,556.43,556.74,1294.0,554.8179,554.9275,554.6185,554.9275,1294.0
2025-06-12 11:50:00,556.78,557.0,556.5,556.82,2045.0,554.9674,555.1867,554.6883,555.0073,2045.0
2025-06-12 11:55:00,557.06,557.14,556.89,557.14,1128.0,555.2465,555.3262,555.077,555.3262,1128.0
2025-06-12 12:00:00,557.17,557.53,556.55,556.59,5478.0,555.3561,555.715,554.7382,554.778,5478.0
2025-06-12 12:05:00,556.81,557.65,556.7,557.65,6541.0,554.9973,555.8346,554.8877,555.8346,6541.0
2025-06-12 12:10:00,557.66,558.19,557.66,557.81,12371.0,555.8445,556.3728,555.8445,555.9941,12371.0
2025-06-12 12:15:00,557.84,557.87,557.36,557.68,2187.0,556.024,556.0539,555.5455,555.8645,2187.0
2025-06-12 12:20:00,557.47,557.47,556.8,556.81,2368.0,555.6552,555.6552,554.9873,554.9973,2368.0
2025-06-12 12:25:00,556.81,557.59,556.8,557.59,8294.0,554.9973,555.7748,554.9873,555.7748,8294.0
2025-06-12 12:30:00,557.38,557.71,556.68,557.71,12363.0,555.5655,555.8944,554.8677,555.8944,12363.0
2025-06-12 12:35:00,557.71,558.27,557.71,558.27,7444.0,555.8944,556.4526,555.8944,556.4526,7444.0
2025-06-12 12:40:00,558.14,558.21,557.87,558.1,1600.0,556.323,556.3928,556.0539,556.2831,1600.0
2025-06-12 12:45:00,558.15,558.2,557.69,557.96,2000.0,556.3329,556.3828,555.8744,556.1436,2000.0
2025-06-12 12:50:00,557.85,557.93,557.62,557.62,1674.0,556.0339,556.1137,555.8047,555.8047,1674.0
2025-06-12 12:55:00,557.5,557.84,557.5,557.84,2600.0,555.6851,556.024,555.6851,556.024,2600.0
2025-06-12 13:00:00,557.84,558.62,557.84,558.13,9000.0,556.024,556.8014,556.024,556.313,9000.0
2025-06-12 13:05:00,558.34,558.44,558.12,558.33,2025.0,556.5223,556.622,556.303,556.5124,2025.0
2025-06-12 13:10:00,558.5,558.55,558.2,558.33,1753.0,556.6818,556.7316,556.3828,556.5124,1753.0
2025-06-12 13:15:00,558.44,558.7,558.2,558.64,2545.0,556.622,556.8812,556.3828,556.8214,2545.0
2025-06-12 13:20:00,558.58,558.58,558.16,558.28,2020.0,556.7615,556.7615,556.3429,556.4625,2020.0
2025-06-12 13:25:00,558.39,558.44,557.92,558.09,1900.0,556.5722,556.622,556.1037,556.2731,1900.0
2025-06-12 13:30:00,558.24,558.88,558.24,558.83,2340.0,556.4227,557.0606,556.4227,557.0107,2340.0
2025-06-12 13:35:00,558.84,558.87,558.5,558.66,3573.0,557.0207,557.0506,556.6818,556.8413,3573.0
2025-06-12 13:40:00,558.66,558.76,558.58,558.65,1800.0,556.8413,556.941,556.7615,556.8313,1800.0
2025-06-12 13:45:00,558.66,558.78,558.53,558.54,3613.0,556.8413,556.9609,556.7117,556.7217,3613.0
2025-06-12 13:50:00,558.6,558.95,558.6,558.93,2848.0,556.7815,557.1303,556.7815,557.1104,2848.0
2025-06-12 13:55:00,558.9,558.9,558.54,558.68,5837.0,557.0805,557.0805,556.7217,556.8612,5837.0
2025-06-12 14:00:00,558.62,559.0,558.62,558.69,9108.0,556.8014,557.1802,556.8014,556.8712,9108.0
2025-06-12 14:05:00,558.97,559.14,558.88,558.88,3862.0,557.1503,557.3197,557.0606,557.0606,3862.0
2025-06-12 14:10:00,558.92,558.95,558.75,558.78,1570.0,557.1004,557.1303,556.931,556.9609,1570.0
2025-06-12 14:15:00,558.86,558.95,558.77,558.77,1400.0,557.0406,557.1303,556.9509,556.9509,1400.0
2025-06-12 14:20:00,558.86,558.91,558.43,558.43,4110.0,557.0406,557.0905,556.612,556.612,4110.0
2025-06-12 14:25:00,558.48,558.48,557.8,558.18,11885.0,556.6619,556.6619,555.9841,556.3628,11885.0
2025-06-12 14:30:00,558.16,558.47,558.05,558.42,4228.0,556.3429,556.6519,556.2333,556.6021,4228.0
2025-06-12 14:35:00,558.64,558.7,558.32,558.7,1950.0,556.8214,556.8812,556.5024,556.8812,1950.0
2025-06-12 14:40:00,558.7,558.86,558.57,558.6,3619.0,556.8812,557.0406,556.7516,556.7815,3619.0
2025-06-12 14:45:00,558.53,558.7,558.39,558.63,14944.0,556.7117,556.8812,556.5722,556.8114,14944.0
2025-06-12 14:50:00,558.55,558.71,558.44,558.6,24686.0,556.7316,556.8911,556.622,556.7815,24686.0
2025-06-12 14:55:00,558.56,558.77,558.48,558.74,3800.0,556.7416,556.9509,556.6619,556.921,3800.0
2025-06-12 15:00:00,558.7,558.9,558.59,558.8,12315.0,556.8812,557.0805,556.7715,556.9808,12315.0
2025-06-12 15:05:00,558.8,558.93,558.69,558.73,5652.0,556.9808,557.1104,556.8712,556.9111,5652.0
2025-06-12 15:10:00,558.78,558.89,558.68,558.7,5977.0,556.9609,557.0705,556.8612,556.8812,5977.0
2025-06-12 15:15:00,558.69,558.87,558.69,558.69,2100.0,556.8712,557.0506,556.8712,556.8712,2100.0
2025-06-12 15:20:00,558.69,558.71,558.44,558.59,2299.0,556.8712,556.8911,556.622,556.7715,2299.0
2025-06-12 15:25:00,558.52,558.58,558.42,558.51,2938.0,556.7017,556.7615,556.6021,556.6918,2938.0
2025-06-12 15:30:00,558.5,558.57,558.26,558.54,6160.0,556.6818,556.7516,556.4426,556.7217,6160.0
2025-06-12 15:35:00,558.44,558.61,558.39,558.45,5973.0,556.622,556.7914,556.5722,556.632,5973.0
2025-06-12 15:40:00,558.45,558.45,558.22,558.22,4660.0,556.632,556.632,556.4027,556.4027,4660.0
2025-06-12 15:45:00,558.17,558.38,558.0,558.05,5654.0,556.3529,556.5622,556.1834,556.2333,5654.0
2025-06-12 15:50:00,558.05,558.71,557.82,558.43,21189.0,556.2333,556.8911,556.004,556.612,21189.0
2025-06-12 15:55:00,558.4,559.24,558.4,559.19,62290.0,556.5821,557.4194,556.5821,557.3696,62290.0
2025-06-13 09:30:00,552.77,555.21,552.77,554.51,25688.0,550.9705,553.4025,550.9705,552.7048,25688.0
2025-06-13 09:35:00,554.41,555.33,554.05,555.18,3991.0,552.6051,553.5221,552.2463,553.3726,3991.0
2025-06-13 09:40:00,554.82,554.84,554.5,554.84,51056.0,553.0138,553.0337,552.6948,553.0337,51056.0
2025-06-13 09:45:00,554.64,554.64,553.37,553.37,1225.0,552.8344,552.8344,551.5685,551.5685,1225.0
2025-06-13 09:50:00,553.0,553.7,552.65,552.73,8071.0,551.1997,551.8974,550.8509,550.9306,8071.0
2025-06-13 09:55:00,551.81,551.81,551.6,551.6,2712.0,550.0136,550.0136,549.8043,549.8043,2712.0
2025-06-13 10:00:00,552.29,553.46,552.21,553.14,7376.0,550.492,551.6582,550.4123,551.3393,7376.0
2025-06-13 10:05:00,554.19,554.36,553.92,554.36,379.0,552.3858,552.5553,552.1167,552.5553,379.0
2025-06-13 10:10:00,554.3,554.4,553.48,554.14,5330.0,552.4955,552.5952,551.6782,552.336,5330.0
2025-06-13 10:15:00,553.86,554.18,553.7,553.72,3161.0,552.0569,552.3759,551.8974,551.9174,3161.0
2025-06-13 10:20:00,553.4,553.71,552.75,553.71,3774.0,551.5984,551.9074,550.9505,551.9074,3774.0
2025-06-13 10:25:00,553.54,553.72,552.23,552.35,2735.0,551.738,551.9174,550.4322,550.5518,2735.0
2025-06-13 10:30:00,552.47,553.4,552.47,553.4,2536.0,550.6714,551.5984,550.6714,551.5984,2536.0
2025-06-13 10:35:00,553.13,553.41,552.91,553.3,2304.0,551.3293,551.6084,551.11,551.4987,2304.0
2025-06-13 10:40:00,553.62,554.21,553.19,553.37,3547.0,551.8177,552.4058,551.3891,551.5685,3547.0
2025-06-13 10:45:00,553.23,553.27,552.69,552.82,4561.0,551.429,551.4688,550.8907,551.0203,4561.0
2025-06-13 10:50:00,552.85,554.37,552.76,554.13,3693.0,551.0502,552.5653,550.9605,552.326,3693.0
2025-06-13 10:55:00,554.23,554.63,554.1,554.63,1007.0,552.4257,552.8244,552.2961,552.8244,1007.0
2025-06-13 11:00:00,554.26,554.83,554.26,554.71,1690.0,552.4556,553.0238,552.4556,552.9041,1690.0
2025-06-13 11:05:00,554.98,555.13,554.98,555.06,500.0,553.1733,553.3228,553.1733,553.253,500.0
2025-06-13 11:10:00,554.98,555.17,554.42,555.09,5716.0,553.1733,553.3626,552.6151,553.2829,5716.0
2025-06-13 11:15:00,555.28,555.34,554.79,555.27,2313.0,553.4723,553.5321,552.9839,553.4623,2313.0
2025-06-13 11:20:00,555.3,555.93,555.17,555.28,2200.0,553.4922,554.1202,553.3626,553.4723,2200.0
2025-06-13 11:25:00,555.39,555.55,555.1,555.37,13971.0,553.5819,553.7414,553.2929,553.562,13971.0
2025-06-13 11:30:00,555.56,555.94,555.53,555.59,832.0,553.7514,554.1301,553.7215,553.7813,832.0
2025-06-13 11:35:00,555.43,555.83,555.43,555.6,10237.0,553.6218,554.0205,553.6218,553.7912,10237.0
2025-06-13 11:40:00,555.53,556.05,555.53,556.04,2000.0,553.7215,554.2398,553.7215,554.2298,2000.0
2025-06-13 11:45:00,556.08,556.41,555.88,556.19,3681.0,554.2697,554.5986,554.0703,554.3793,3681.0
2025-06-13 11:50:00,556.23,556.6,556.23,556.53,1200.0,554.4192,554.788,554.4192,554.7182,1200.0
2025-06-13 11:55:00,556.2,556.27,555.85,556.14,1650.0,554.3893,554.4591,554.0404,554.3295,1650.0
2025-06-13 12:00:00,556.22,556.29,555.86,556.05,1556.0,554.4092,554.479,554.0504,554.2398,1556.0
2025-06-13 12:05:00,556.03,556.53,555.94,556.53,2900.0,554.2198,554.7182,554.1301,554.7182,2900.0
2025-06-13 12:10:00,556.51,556.8,556.49,556.6,825.0,554.6983,554.9873,554.6784,554.788,825.0
2025-06-13 12:15:00,556.49,556.87,556.28,556.87,1751.0,554.6784,555.0571,554.469,555.0571,1751.0
2025-06-13 12:20:00,556.73,556.81,556.54,556.73,3100.0,554.9176,554.9973,554.7282,554.9176,3100.0
2025-06-13 12:25:00,556.76,556.79,555.9,555.9,500.0,554.9475,554.9774,554.0903,554.0903,500.0
2025-06-13 12:30:00,555.85,556.07,555.85,555.98,1700.0,554.0404,554.2597,554.0404,554.17,1700.0
2025-06-13 12:35:00,555.92,555.92,555.24,555.24,825.0,554.1102,554.1102,553.4324,553.4324,825.0
2025-06-13 12:40:00,555.22,555.22,554.9,555.01,1700.0,553.4125,553.4125,553.0935,553.2032,1700.0
2025-06-13 12:45:00,554.89,555.06,554.72,554.79,2012.0,553.0836,553.253,552.9141,552.9839,2012.0
2025-06-13 12:50:00,554.63,555.71,554.62,555.71,3540.0,552.8244,553.9009,552.8144,553.9009,3540.0
2025-06-13 12:55:00,555.78,556.05,555.68,555.68,1865.0,553.9707,554.2398,553.871,553.871,1865.0
2025-06-13 13:00:00,555.55,555.89,555.46,555.46,1104.0,553.7414,554.0803,553.6517,553.6517,1104.0
2025-06-13 13:05:00,555.2,555.2,555.16,555.16,200.0,553.3926,553.3926,553.3527,553.3527,200.0
2025-06-13 13:10:00,554.97,555.05,554.49,554.8,1563.0,553.1633,553.243,552.6849,552.9939,1563.0
2025-06-13 13:15:00,554.51,554.51,553.89,554.01,12308.0,552.7048,552.7048,552.0868,552.2064,12308.0
2025-06-13 13:20:00,554.5,554.99,554.44,554.57,2077.0,552.6948,553.1832,552.635,552.7646,2077.0
2025-06-13 13:25:00,554.48,554.48,553.92,553.92,314.0,552.6749,552.6749,552.1167,552.1167,314.0
2025-06-13 13:30:00,554.18,554.39,553.96,553.96,1202.0,552.3759,552.5852,552.1566,552.1566,1202.0
2025-06-13 13:35:00,553.97,553.97,553.67,553.67,317.0,552.1666,552.1666,551.8675,551.8675,317.0
2025-06-13 13:40:00,553.73,554.12,553.35,553.67,2513.0,551.9273,552.3161,551.5486,551.8675,2513.0
2025-06-13 13:45:00,553.73,553.85,553.57,553.57,800.0,551.9273,552.0469,551.7679,551.7679,800.0
2025-06-13 13:50:00,553.85,554.26,553.85,554.21,1300.0,552.0469,552.4556,552.0469,552.4058,1300.0
2025-06-13 13:55:00,554.0,554.13,554.0,554.13,378.0,552.1965,552.326,552.1965,552.326,378.0
2025-06-13 14:00:00,553.8,554.35,553.28,553.53,6496.0,551.9971,552.5453,551.4788,551.728,6496.0
2025-06-13 14:05:00,553.6,553.94,553.0,553.0,2391.0,551.7978,552.1367,551.1997,551.1997,2391.0
2025-06-13 14:10:00,552.72,553.08,552.57,552.57,771.0,550.9206,551.2795,550.7711,550.7711,771.0
2025-06-13 14:15:00,552.47,552.47,551.86,552.47,11621.0,550.6714,550.6714,550.0634,550.6714,11621.0
2025-06-13 14:20:00,552.58,552.66,552.14,552.14,1340.0,550.7811,550.8608,550.3425,550.3425,1340.0
2025-06-13 14:25:00,551.95,551.95,551.13,551.25,2277.0,550.1531,550.1531,549.3358,549.4554,2277.0
2025-06-13 14:30:00,551.26,551.4,550.51,550.75,4118.0,549.4654,549.6049,548.7178,548.957,4118.0
2025-06-13 14:35:00,550.47,550.47,549.87,550.22,2265.0,548.6779,548.6779,548.0799,548.4288,2265.0
2025-06-13 14:40:00,550.39,550.71,550.3,550.51,1000.0,548.5982,548.9172,548.5085,548.7178,1000.0
2025-06-13 14:45:00,550.65,551.52,550.65,550.68,2774.0,548.8574,549.7245,548.8574,548.8873,2774.0
2025-06-13 14:50:00,550.92,551.73,550.83,551.73,1506.0,549.1265,549.9338,549.0368,549.9338,1506.0
2025-06-13 14:55:00,551.52,551.75,551.12,551.74,3026.0,549.7245,549.9538,549.3258,549.9438,3026.0
2025-06-13 15:00:00,551.78,551.78,550.74,551.15,5979.0,549.9837,549.9837,548.9471,549.3557,5979.0
2025-06-13 15:05:00,550.98,551.66,550.98,551.66,2879.0,549.1863,549.8641,549.1863,549.8641,2879.0
2025-06-13 15:10:00,551.46,551.69,551.26,551.57,2952.0,549.6647,549.894,549.4654,549.7744,2952.0
2025-06-13 15:15:00,551.56,551.56,550.53,550.53,5426.0,549.7644,549.7644,548.7378,548.7378,5426.0
2025-06-13 15:20:00,550.57,551.07,549.76,549.76,4552.0,548.7776,549.276,547.9703,547.9703,4552.0
2025-06-13 15:25:00,549.64,549.72,549.18,549.33,3035.0,547.8507,547.9304,547.3921,547.5417,3035.0
2025-06-13 15:30:00,549.59,549.89,549.09,549.32,3482.0,547.8008,548.0998,547.3024,547.5317,3482.0
2025-06-13 15:35:00,549.25,550.27,549.21,550.16,5905.0,547.4619,548.4786,547.4221,548.369,5905.0
2025-06-13 15:40:00,550.06,550.39,549.4,549.4,2728.0,548.2693,548.5982,547.6114,547.6114,2728.0
2025-06-13 15:45:00,549.35,549.58,548.53,549.28,13195.0,547.5616,547.7908,546.7443,547.4918,13195.0
2025-06-13 15:50:00,549.19,549.91,549.18,549.54,9035.0,547.4021,548.1198,547.3921,547.751,9035.0
2025-06-13 15:55:00,549.39,550.67,549.27,550.61,56764.0,547.6015,548.8773,547.4819,548.8175,56764.0
2025-06-16 09:30:00,555.66,556.26,554.68,556.26,13063.0,553.8511,554.4491,552.8742,554.4491,13063.0
2025-06-16 09:35:00,556.11,556.14,554.26,554.26,38186.0,554.2996,554.3295,552.4556,552.4556,38186.0
2025-06-16 09:40:00,554.11,554.58,553.97,554.07,13480.0,552.3061,552.7746,552.1666,552.2662,13480.0
2025-06-16 09:45:00,554.28,556.48,554.28,556.1,45775.0,552.4755,554.6684,552.4755,554.2896,45775.0
2025-06-16 09:50:00,555.77,556.81,555.71,556.42,8979.0,553.9607,554.9973,553.9009,554.6086,8979.0
2025-06-16 09:55:00,556.47,557.1,556.09,556.17,10736.0,554.6584,555.2864,554.2797,554.3594,10736.0
2025-06-16 10:00:00,556.3,557.0,556.23,557.0,24386.0,554.489,555.1867,554.4192,555.1867,24386.0
2025-06-16 10:05:00,557.05,557.19,556.8,556.95,6642.0,555.2365,555.3761,554.9873,555.1369,6642.0
2025-06-16 10:10:00,557.14,557.74,557.11,557.55,7032.0,555.3262,555.9243,555.2963,555.7349,7032.0
2025-06-16 10:15:00,557.59,558.3,557.59,558.26,15268.0,555.7748,556.4825,555.7748,556.4426,15268.0
2025-06-16 10:20:00,558.41,558.66,558.01,558.01,9838.0,556.5921,556.8413,556.1934,556.1934,9838.0
2025-06-16 10:25:00,557.92,557.94,557.43,557.84,3313.0,556.1037,556.1236,555.6153,556.024,3313.0
2025-06-16 10:30:00,557.99,558.39,557.9,558.37,12647.0,556.1735,556.5722,556.0838,556.5522,12647.0
2025-06-16 10:35:00,558.4,558.62,558.16,558.54,5479.0,556.5821,556.8014,556.3429,556.7217,5479.0
2025-06-16 10:40:00,558.36,559.17,558.2,559.14,13513.0,556.5423,557.3496,556.3828,557.3197,13513.0
2025-06-16 10:45:00,559.23,559.41,559.16,559.32,6918.0,557.4094,557.5888,557.3397,557.4991,6918.0
2025-06-16 10:50:00,559.34,559.77,559.33,559.54,18919.0,557.5191,557.9477,557.5091,557.7184,18919.0
2025-06-16 10:55:00,559.58,559.73,558.98,559.1,14133.0,557.7583,557.9078,557.1602,557.2799,14133.0
2025-06-16 11:00:00,559.09,559.27,558.8,558.82,30432.0,557.2699,557.4493,556.9808,557.0008,30432.0
2025-06-16 11:05:00,558.8,558.83,557.79,557.79,14015.0,556.9808,557.0107,555.9741,555.9741,14015.0
2025-06-16 11:10:00,557.9,558.14,557.77,557.96,25734.0,556.0838,556.323,555.9542,556.1436,25734.0
2025-06-16 11:15:00,557.97,558.27,557.6,557.89,17241.0,556.1535,556.4526,555.7847,556.0738,17241.0
2025-06-16 11:20:00,557.92,558.04,557.69,557.83,14056.0,556.1037,556.2233,555.8744,556.014,14056.0
2025-06-16 11:25:00,557.88,557.94,557.11,557.3,7604.0,556.0638,556.1236,555.2963,555.4857,7604.0
2025-06-16 11:30:00,557.36,557.47,557.24,557.36,10856.0,555.5455,555.6552,555.4259,555.5455,10856.0
2025-06-16 11:35:00,557.24,557.9,557.12,557.7,13576.0,555.4259,556.0838,555.3063,555.8844,13576.0
2025-06-16 11:40:00,557.7,557.86,557.52,557.52,3550.0,555.8844,556.0439,555.705,555.705,3550.0
2025-06-16 11:45:00,557.61,557.61,557.38,557.44,2200.0,555.7947,555.7947,555.5655,555.6253,2200.0
2025-06-16 11:50:00,557.41,557.45,556.96,556.96,5340.0,555.5954,555.6352,555.1468,555.1468,5340.0
2025-06-16 11:55:00,557.01,557.05,556.58,556.95,9369.0,555.1967,555.2365,554.7681,555.1369,9369.0
2025-06-16 12:00:00,557.26,557.26,556.75,557.11,2326.0,555.4458,555.4458,554.9375,555.2963,2326.0
2025-06-16 12:05:00,557.05,557.35,556.94,556.97,3247.0,555.2365,555.5356,555.1269,555.1568,3247.0
2025-06-16 12:10:00,557.09,557.73,557.03,557.6,4239.0,555.2764,555.9143,555.2166,555.7847,4239.0
2025-06-16 12:15:00,557.57,557.91,557.37,557.72,11336.0,555.7548,556.0937,555.5555,555.9043,11336.0
2025-06-16 12:20:00,557.67,558.18,557.67,557.95,31733.0,555.8545,556.3628,555.8545,556.1336,31733.0
2025-06-16 12:25:00,558.02,558.04,557.75,557.89,8410.0,556.2034,556.2233,555.9342,556.0738,8410.0
2025-06-16 12:30:00,557.84,558.01,557.76,557.76,3972.0,556.024,556.1934,555.9442,555.9442,3972.0
2025-06-16 12:35:00,557.72,558.08,557.69,558.0,1900.0,555.9043,556.2632,555.8744,556.1834,1900.0
2025-06-16 12:40:00,557.85,558.0,557.64,557.67,4489.0,556.0339,556.1834,555.8246,555.8545,4489.0
2025-06-16 12:45:00,557.63,558.07,557.63,557.81,5410.0,555.8146,556.2532,555.8146,555.9941,5410.0
2025-06-16 12:50:00,557.84,558.25,557.83,558.08,2516.0,556.024,556.4326,556.014,556.2632,2516.0
2025-06-16 12:55:00,558.08,558.08,557.51,557.65,2613.0,556.2632,556.2632,555.695,555.8346,2613.0
2025-06-16 13:00:00,557.59,557.91,557.56,557.56,4823.0,555.7748,556.0937,555.7449,555.7449,4823.0
2025-06-16 13:05:00,557.5,557.64,557.35,557.64,1500.0,555.6851,555.8246,555.5356,555.8246,1500.0
2025-06-16 13:10:00,557.67,557.77,557.32,557.4,2905.0,555.8545,555.9542,555.5056,555.5854,2905.0
2025-06-16 13:15:00,557.41,557.74,557.41,557.63,4533.0,555.5954,555.9243,555.5954,555.8146,4533.0
2025-06-16 13:20:00,557.58,557.74,557.48,557.62,2475.0,555.7648,555.9243,555.6651,555.8047,2475.0
2025-06-16 13:25:00,557.76,558.4,557.75,558.21,14068.0,555.9442,556.5821,555.9342,556.3928,14068.0
2025-06-16 13:30:00,558.26,558.59,558.25,558.51,57318.0,556.4426,556.7715,556.4326,556.6918,57318.0
2025-06-16 13:35:00,558.55,558.55,558.14,558.14,4707.0,556.7316,556.7316,556.323,556.323,4707.0
2025-06-16 13:40:00,558.07,558.35,558.07,558.1,3800.0,556.2532,556.5323,556.2532,556.2831,3800.0
2025-06-16 13:45:00,558.17,558.33,557.86,557.86,5450.0,556.3529,556.5124,556.0439,556.0439,5450.0
2025-06-16 13:50:00,557.83,557.98,557.6,557.6,6790.0,556.014,556.1635,555.7847,555.7847,6790.0
2025-06-16 13:55:00,557.44,557.51,556.92,557.04,4081.0,555.6253,555.695,555.107,555.2266,4081.0
2025-06-16 14:00:00,557.06,557.57,557.02,557.53,4000.0,555.2465,555.7548,555.2066,555.715,4000.0
2025-06-16 14:05:00,557.57,557.66,557.21,557.39,3920.0,555.7548,555.8445,555.396,555.5754,3920.0
2025-06-16 14:10:00,557.32,557.41,557.11,557.4,4028.0,555.5056,555.5954,555.2963,555.5854,4028.0
2025-06-16 14:15:00,557.41,557.41,557.02,557.02,2756.0,555.5954,555.5954,555.2066,555.2066,2756.0
2025-06-16 14:20:00,557.02,557.18,556.84,557.14,12491.0,555.2066,555.3661,555.0272,555.3262,12491.0
2025-06-16 14:25:00,557.19,557.19,556.78,556.78,2106.0,555.3761,555.3761,554.9674,554.9674,2106.0
2025-06-16 14:30:00,556.79,556.89,556.68,556.69,4808.0,554.9774,555.077,554.8677,554.8777,4808.0
2025-06-16 14:35:00,556.67,556.67,556.59,556.62,706.0,554.8578,554.8578,554.778,554.8079,706.0
2025-06-16 14:40:00,556.63,556.8,556.61,556.68,1134.0,554.8179,554.9873,554.798,554.8677,1134.0
2025-06-16 14:45:00,556.62,556.62,556.37,556.37,5467.0,554.8079,554.8079,554.5587,554.5587,5467.0
2025-06-16 14:50:00,556.32,556.59,556.25,556.59,2363.0,554.5089,554.778,554.4391,554.778,2363.0
2025-06-16 14:55:00,556.6,556.79,556.6,556.65,2600.0,554.788,554.9774,554.788,554.8378,2600.0
2025-06-16 15:00:00,556.66,556.74,556.49,556.6,2240.0,554.8478,554.9275,554.6784,554.788,2240.0
2025-06-16 15:05:00,556.49,556.6,556.26,556.26,3000.0,554.6784,554.788,554.4491,554.4491,3000.0
2025-06-16 15:10:00,556.16,556.43,556.11,556.11,2527.0,554.3494,554.6185,554.2996,554.2996,2527.0
2025-06-16 15:15:00,556.12,556.12,555.99,556.08,883.0,554.3096,554.3096,554.18,554.2697,883.0
2025-06-16 15:20:00,555.77,556.5,555.77,556.1,15552.0,553.9607,554.6883,553.9607,554.2896,15552.0
2025-06-16 15:25:00,556.28,556.41,555.96,555.96,3094.0,554.469,554.5986,554.1501,554.1501,3094.0
2025-06-16 15:30:00,555.77,555.77,555.48,555.52,1694.0,553.9607,553.9607,553.6716,553.7115,1694.0
2025-06-16 15:35:00,555.49,555.85,555.49,555.71,1160.0,553.6816,554.0404,553.6816,553.9009,1160.0
2025-06-16 15:40:00,555.89,555.95,555.82,555.95,2057.0,554.0803,554.1401,554.0105,554.1401,2057.0
2025-06-16 15:45:00,556.1,556.46,556.03,556.03,6774.0,554.2896,554.6484,554.2198,554.2198,6774.0
2025-06-16 15:50:00,556.11,556.79,555.84,556.64,21651.0,554.2996,554.9774,554.0305,554.8279,21651.0
2025-06-16 15:55:00,556.67,556.93,555.98,556.85,164665.0,554.8578,555.1169,554.17,555.0372,164665.0
2025-06-17 09:30:00,552.74,553.6,552.74,552.95,11205.0,550.9406,551.7978,550.9406,551.1499,11205.0
2025-06-17 09:35:00,553.5,554.02,552.86,554.02,8967.0,551.6981,552.2164,551.0602,552.2164,8967.0
2025-06-17 09:40:00,554.0,554.75,553.88,554.75,3973.0,552.1965,552.944,552.0768,552.944,3973.0
2025-06-17 09:45:00,554.86,555.53,554.45,554.45,1435.0,553.0537,553.7215,552.645,552.645,1435.0
2025-06-17 09:50:00,554.26,555.42,554.23,555.42,1830.0,552.4556,553.6118,552.4257,553.6118,1830.0
2025-06-17 09:55:00,555.5,555.68,555.05,555.12,7696.0,553.6916,553.871,553.243,553.3128,7696.0
2025-06-17 10:00:00,555.51,555.67,554.7,554.7,1066.0,553.7015,553.861,552.8942,552.8942,1066.0
2025-06-17 10:05:00,555.0,555.58,555.0,555.56,1079.0,553.1932,553.7713,553.1932,553.7514,1079.0
2025-06-17 10:10:00,555.52,555.93,555.32,555.93,1222.0,553.7115,554.1202,553.5122,554.1202,1222.0
2025-06-17 10:15:00,555.52,555.8,555.32,555.32,1228.0,553.7115,553.9906,553.5122,553.5122,1228.0
2025-06-17 10:20:00,555.43,555.66,555.42,555.55,3823.0,553.6218,553.8511,553.6118,553.7414,3823.0
2025-06-17 10:25:00,555.12,555.51,555.1,555.37,1032.0,553.3128,553.7015,553.2929,553.562,1032.0
2025-06-17 10:30:00,555.42,555.91,555.42,555.79,2644.0,553.6118,554.1002,553.6118,553.9806,2644.0
2025-06-17 10:35:00,555.43,555.71,555.39,555.55,1000.0,553.6218,553.9009,553.5819,553.7414,1000.0
2025-06-17 10:40:00,555.16,555.16,554.49,554.49,3215.0,553.3527,553.3527,552.6849,552.6849,3215.0
2025-06-17 10:45:00,554.6,555.09,554.6,555.09,1334.0,552.7945,553.2829,552.7945,553.2829,1334.0
2025-06-17 10:50:00,555.31,555.6,555.04,555.14,4978.0,553.5022,553.7912,553.2331,553.3327,4978.0
2025-06-17 10:55:00,555.5,555.5,554.82,554.92,3327.0,553.6916,553.6916,553.0138,553.1135,3327.0
2025-06-17 11:00:00,554.69,555.18,554.69,555.03,1310.0,552.8842,553.3726,552.8842,553.2231,1310.0
2025-06-17 11:05:00,555.07,555.24,555.03,555.13,1320.0,553.263,553.4324,553.2231,553.3228,1320.0
2025-06-17 11:10:00,555.33,555.68,555.26,555.68,1140.0,553.5221,553.871,553.4524,553.871,1140.0
2025-06-17 11:15:00,555.46,555.46,554.83,555.06,2629.0,553.6517,553.6517,553.0238,553.253,2629.0
2025-06-17 11:20:00,554.87,554.95,554.7,554.83,3857.0,553.0636,553.1434,552.8942,553.0238,3857.0
2025-06-17 11:25:00,554.67,554.71,554.33,554.38,2205.0,552.8643,552.9041,552.5254,552.5752,2205.0
2025-06-17 11:30:00,554.5,554.5,554.01,554.14,899.0,552.6948,552.6948,552.2064,552.336,899.0
2025-06-17 11:35:00,554.22,554.43,554.22,554.23,600.0,552.4157,552.6251,552.4157,552.4257,600.0
2025-06-17 11:40:00,554.3,554.61,554.27,554.6,2141.0,552.4955,552.8045,552.4656,552.7945,2141.0
2025-06-17 11:45:00,554.66,554.66,554.14,554.14,3730.0,552.8543,552.8543,552.336,552.336,3730.0
2025-06-17 11:50:00,554.43,554.73,554.43,554.64,550.0,552.6251,552.9241,552.6251,552.8344,550.0
2025-06-17 11:55:00,554.5,554.51,554.13,554.17,1440.0,552.6948,552.7048,552.326,552.3659,1440.0
2025-06-17 12:00:00,554.52,555.17,554.52,555.17,800.0,552.7148,553.3626,552.7148,553.3626,800.0
2025-06-17 12:05:00,554.99,555.17,554.39,554.49,7738.0,553.1832,553.3626,552.5852,552.6849,7738.0
2025-06-17 12:10:00,554.95,555.26,554.95,555.26,310.0,553.1434,553.4524,553.1434,553.4524,310.0
2025-06-17 12:15:00,555.7,555.7,555.64,555.65,350.0,553.8909,553.8909,553.8311,553.8411,350.0
2025-06-17 12:20:00,555.53,555.53,555.52,555.52,200.0,553.7215,553.7215,553.7115,553.7115,200.0
2025-06-17 12:25:00,555.56,555.56,555.37,555.37,700.0,553.7514,553.7514,553.562,553.562,700.0
2025-06-17 12:30:00,555.37,555.74,555.19,555.74,590.0,553.562,553.9308,553.3826,553.9308,590.0
2025-06-17 12:35:00,555.66,555.76,555.48,555.55,1201.0,553.8511,553.9507,553.6716,553.7414,1201.0
2025-06-17 12:40:00,555.39,555.39,554.86,554.86,2177.0,553.5819,553.5819,553.0537,553.0537,2177.0
2025-06-17 12:45:00,555.24,555.24,554.88,554.89,2084.0,553.4324,553.4324,553.0736,553.0836,2084.0
2025-06-17 12:50:00,555.18,555.18,554.78,555.06,1910.0,553.3726,553.3726,552.9739,553.253,1910.0
2025-06-17 12:55:00,554.84,554.87,553.95,554.15,1652.0,553.0337,553.0636,552.1466,552.346,1652.0
2025-06-17 13:00:00,554.08,554.55,554.07,554.35,1300.0,552.2762,552.7447,552.2662,552.5453,1300.0
2025-06-17 13:05:00,553.75,554.26,553.75,554.26,1052.0,551.9473,552.4556,551.9473,552.4556,1052.0
2025-06-17 13:10:00,554.35,554.54,554.06,554.54,650.0,552.5453,552.7347,552.2563,552.7347,650.0
2025-06-17 13:15:00,554.37,554.37,554.11,554.11,600.0,552.5653,552.5653,552.3061,552.3061,600.0
2025-06-17 13:20:00,553.64,553.98,553.64,553.8,833.0,551.8376,552.1765,551.8376,551.9971,833.0
2025-06-17 13:25:00,553.13,553.13,552.89,552.94,10270.0,551.3293,551.3293,551.0901,551.1399,10270.0
2025-06-17 13:30:00,552.94,553.6,552.64,553.58,2612.0,551.1399,551.7978,550.8409,551.7778,2612.0
2025-06-17 13:35:00,553.94,554.15,553.94,554.15,200.0,552.1367,552.346,552.1367,552.346,200.0
2025-06-17 13:40:00,553.86,554.26,553.47,553.56,2344.0,552.0569,552.4556,551.6682,551.7579,2344.0
2025-06-17 13:45:00,553.48,553.48,552.38,552.7,7956.0,551.6782,551.6782,550.5817,550.9007,7956.0
2025-06-17 13:50:00,552.65,552.78,551.98,552.61,11926.0,550.8509,550.9804,550.183,550.811,11926.0
2025-06-17 13:55:00,553.33,553.33,552.8,552.8,500.0,551.5286,551.5286,551.0004,551.0004,500.0
2025-06-17 14:00:00,552.71,552.71,552.0,552.21,10724.0,550.9107,550.9107,550.203,550.4123,10724.0
2025-06-17 14:05:00,552.52,552.72,552.43,552.72,1856.0,550.7213,550.9206,550.6316,550.9206,1856.0
2025-06-17 14:10:00,552.76,552.76,552.73,552.73,200.0,550.9605,550.9605,550.9306,550.9306,200.0
2025-06-17 14:15:00,552.37,552.61,552.04,552.18,1100.0,550.5718,550.811,550.2428,550.3824,1100.0
2025-06-17 14:20:00,552.37,552.37,552.13,552.27,808.0,550.5718,550.5718,550.3325,550.4721,808.0
2025-06-17 14:25:00,552.04,552.23,551.84,552.23,1639.0,550.2428,550.4322,550.0435,550.4322,1639.0
2025-06-17 14:30:00,552.35,552.55,552.27,552.48,1550.0,550.5518,550.7512,550.4721,550.6814,1550.0
2025-06-17 14:35:00,552.54,552.62,552.05,552.17,4002.0,550.7412,550.821,550.2528,550.3724,4002.0
2025-06-17 14:40:00,551.97,552.07,551.65,551.8,4321.0,550.1731,550.2727,549.8541,550.0036,4321.0
2025-06-17 14:45:00,551.97,552.26,551.97,552.05,2473.0,550.1731,550.4621,550.1731,550.2528,2473.0
2025-06-17 14:50:00,552.16,552.25,552.06,552.19,2832.0,550.3624,550.4522,550.2628,550.3924,2832.0
2025-06-17 14:55:00,552.24,552.64,552.23,552.62,2664.0,550.4422,550.8409,550.4322,550.821,2664.0
2025-06-17 15:00:00,552.59,552.59,552.17,552.17,1100.0,550.791,550.791,550.3724,550.3724,1100.0
2025-06-17 15:05:00,551.91,552.12,551.89,552.05,3428.0,550.1133,550.3226,550.0933,550.2528,3428.0
2025-06-17 15:10:00,552.11,552.26,551.92,552.1,1200.0,550.3126,550.4621,550.1232,550.3026,1200.0
2025-06-17 15:15:00,552.26,552.27,552.15,552.27,450.0,550.4621,550.4721,550.3525,550.4721,450.0
2025-06-17 15:20:00,552.1,552.67,552.1,552.67,950.0,550.3026,550.8708,550.3026,550.8708,950.0
2025-06-17 15:25:00,552.72,552.78,552.59,552.78,1525.0,550.9206,550.9804,550.791,550.9804,1525.0
2025-06-17 15:30:00,552.72,552.79,552.48,552.62,3060.0,550.9206,550.9904,550.6814,550.821,3060.0
2025-06-17 15:35:00,552.85,552.97,552.77,552.89,2562.0,551.0502,551.1698,550.9705,551.0901,2562.0
2025-06-17 15:40:00,552.64,552.76,551.94,552.11,4219.0,550.8409,550.9605,550.1432,550.3126,4219.0
2025-06-17 15:45:00,552.22,552.43,552.02,552.21,4563.0,550.4223,550.6316,550.2229,550.4123,4563.0
2025-06-17 15:50:00,552.15,552.81,552.01,552.16,10836.0,550.3525,551.0103,550.2129,550.3624,10836.0
2025-06-17 15:55:00,551.94,552.6,551.66,552.03,52829.0,550.1432,550.801,549.8641,550.2329,52829.0
2025-06-18 09:30:00,552.31,553.27,551.36,552.55,12697.0,550.512,551.4688,549.5651,550.7512,12697.0
2025-06-18 09:35:00,552.84,553.57,552.81,553.39,11263.0,551.0402,551.7679,551.0103,551.5884,11263.0
2025-06-18 09:40:00,553.27,553.43,552.52,553.26,8978.0,551.4688,551.6283,550.7213,551.4589,8978.0
2025-06-18 09:45:00,553.51,554.11,553.39,553.84,4693.0,551.7081,552.3061,551.5884,552.037,4693.0
2025-06-18 09:50:00,553.91,554.88,553.91,554.69,2299.0,552.1068,553.0736,552.1068,552.8842,2299.0
2025-06-18 09:55:00,554.84,555.01,554.6,554.6,1300.0,553.0337,553.2032,552.7945,552.7945,1300.0
2025-06-18 10:00:00,554.58,555.2,554.47,555.18,6186.0,552.7746,553.3926,552.6649,553.3726,6186.0
2025-06-18 10:05:00,554.94,555.25,554.59,555.23,4078.0,553.1334,553.4424,552.7845,553.4225,4078.0
2025-06-18 10:10:00,554.83,555.67,554.83,555.56,2242.0,553.0238,553.861,553.0238,553.7514,2242.0
2025-06-18 10:15:00,555.48,556.19,555.45,556.19,550.0,553.6716,554.3793,553.6417,554.3793,550.0
2025-06-18 10:20:00,556.57,556.71,556.43,556.53,1281.0,554.7581,554.8976,554.6185,554.7182,1281.0
2025-06-18 10:25:00,557.25,557.27,557.01,557.01,1982.0,555.4359,555.4558,555.1967,555.1967,1982.0
2025-06-18 10:30:00,557.1,557.55,557.1,557.25,1582.0,555.2864,555.7349,555.2864,555.4359,1582.0
2025-06-18 10:35:00,557.33,557.37,556.78,557.12,3985.0,555.5156,555.5555,554.9674,555.3063,3985.0
2025-06-18 10:40:00,557.11,557.11,556.75,557.04,3864.0,555.2963,555.2963,554.9375,555.2266,3864.0
2025-06-18 10:45:00,557.04,557.32,556.55,556.62,4710.0,555.2266,555.5056,554.7382,554.8079,4710.0
2025-06-18 10:50:00,556.8,557.0,556.72,556.9,1486.0,554.9873,555.1867,554.9076,555.087,1486.0
2025-06-18 10:55:00,556.72,557.26,556.67,557.1,1338.0,554.9076,555.4458,554.8578,555.2864,1338.0
2025-06-18 11:00:00,557.3,557.33,557.03,557.3,11779.0,555.4857,555.5156,555.2166,555.4857,11779.0
2025-06-18 11:05:00,557.22,557.28,556.51,556.87,810.0,555.406,555.4658,554.6983,555.0571,810.0
2025-06-18 11:10:00,556.78,557.03,556.73,557.03,6015.0,554.9674,555.2166,554.9176,555.2166,6015.0
2025-06-18 11:15:00,557.08,557.08,556.81,556.86,2024.0,555.2664,555.2664,554.9973,555.0471,2024.0
2025-06-18 11:20:00,556.89,556.89,556.65,556.75,2037.0,555.077,555.077,554.8378,554.9375,2037.0
2025-06-18 11:25:00,556.52,556.87,556.52,556.73,2579.0,554.7083,555.0571,554.7083,554.9176,2579.0
2025-06-18 11:30:00,556.67,556.89,556.57,556.57,994.0,554.8578,555.077,554.7581,554.7581,994.0
2025-06-18 11:35:00,556.52,556.58,556.22,556.42,2038.0,554.7083,554.7681,554.4092,554.6086,2038.0
2025-06-18 11:40:00,556.38,556.6,555.96,556.58,4044.0,554.5687,554.788,554.1501,554.7681,4044.0
2025-06-18 11:45:00,556.75,556.91,556.74,556.91,936.0,554.9375,555.097,554.9275,555.097,936.0
2025-06-18 11:50:00,557.04,557.04,556.85,556.85,600.0,555.2266,555.2266,555.0372,555.0372,600.0
2025-06-18 11:55:00,556.89,556.89,556.23,556.23,938.0,555.077,555.077,554.4192,554.4192,938.0
2025-06-18 12:00:00,556.0,556.51,556.0,556.48,2978.0,554.1899,554.6983,554.1899,554.6684,2978.0
2025-06-18 12:05:00,556.72,557.14,556.72,557.14,3600.0,554.9076,555.3262,554.9076,555.3262,3600.0
2025-06-18 12:10:00,556.96,557.13,556.73,557.11,4342.0,555.1468,555.3163,554.9176,555.2963,4342.0
2025-06-18 12:15:00,557.18,557.18,556.75,556.81,1797.0,555.3661,555.3661,554.9375,554.9973,1797.0
2025-06-18 12:20:00,556.89,557.02,556.82,556.82,2525.0,555.077,555.2066,555.0073,555.0073,2525.0
2025-06-18 12:25:00,557.01,557.01,556.66,556.84,600.0,555.1967,555.1967,554.8478,555.0272,600.0
2025-06-18 12:30:00,556.57,556.89,556.55,556.89,1612.0,554.7581,555.077,554.7382,555.077,1612.0
2025-06-18 12:35:00,556.59,556.89,556.59,556.89,620.0,554.778,555.077,554.778,555.077,620.0
2025-06-18 12:40:00,556.81,556.95,556.73,556.95,1882.0,554.9973,555.1369,554.9176,555.1369,1882.0
2025-06-18 12:45:00,557.01,557.02,556.66,556.66,2030.0,555.1967,555.2066,554.8478,554.8478,2030.0
2025-06-18 12:50:00,556.81,557.14,556.5,556.5,3450.0,554.9973,555.3262,554.6883,554.6883,3450.0
2025-06-18 12:55:00,556.71,556.83,556.69,556.69,520.0,554.8976,555.0172,554.8777,554.8777,520.0
2025-06-18 13:00:00,556.62,556.99,556.55,556.98,4197.0,554.8079,555.1767,554.7382,555.1668,4197.0
2025-06-18 13:05:00,557.04,557.04,556.84,556.91,820.0,555.2266,555.2266,555.0272,555.097,820.0
2025-06-18 13:10:00,556.99,556.99,556.73,556.73,200.0,555.1767,555.1767,554.9176,554.9176,200.0
2025-06-18 13:15:00,556.75,556.93,556.53,556.54,3358.0,554.9375,555.1169,554.7182,554.7282,3358.0
2025-06-18 13:20:00,556.53,556.59,556.25,556.33,1074.0,554.7182,554.778,554.4391,554.5189,1074.0
2025-06-18 13:25:00,556.31,556.35,556.11,556.11,1217.0,554.4989,554.5388,554.2996,554.2996,1217.0
2025-06-18 13:30:00,556.32,556.35,555.45,555.75,2958.0,554.5089,554.5388,553.6417,553.9408,2958.0
2025-06-18 13:35:00,555.53,555.91,555.51,555.91,2533.0,553.7215,554.1002,553.7015,554.1002,2533.0
2025-06-18 13:40:00,555.81,556.23,555.81,556.17,3306.0,554.0006,554.4192,554.0006,554.3594,3306.0
2025-06-18 13:45:00,556.04,556.42,556.04,556.18,3623.0,554.2298,554.6086,554.2298,554.3694,3623.0
2025-06-18 13:50:00,556.14,556.56,556.14,556.42,1620.0,554.3295,554.7481,554.3295,554.6086,1620.0
2025-06-18 13:55:00,556.46,556.74,556.16,556.16,2159.0,554.6484,554.9275,554.3494,554.3494,2159.0
2025-06-18 14:00:00,556.34,557.98,555.88,556.3,7742.0,554.5288,556.1635,554.0703,554.489,7742.0
2025-06-18 14:05:00,555.72,556.32,555.57,555.81,4807.0,553.9109,554.5089,553.7613,554.0006,4807.0
2025-06-18 14:10:00,555.61,555.91,555.38,555.83,5578.0,553.8012,554.1002,553.572,554.0205,5578.0
2025-06-18 14:15:00,555.85,556.4,555.79,555.88,4662.0,554.0404,554.5886,553.9806,554.0703,4662.0
2025-06-18 14:20:00,555.82,556.03,555.55,555.85,2340.0,554.0105,554.2198,553.7414,554.0404,2340.0
2025-06-18 14:25:00,555.86,556.45,555.85,556.45,3589.0,554.0504,554.6385,554.0404,554.6385,3589.0
2025-06-18 14:30:00,556.38,557.44,556.35,557.36,3122.0,554.5687,555.6253,554.5388,555.5455,3122.0
2025-06-18 14:35:00,557.06,557.6,556.02,557.6,7571.0,555.2465,555.7847,554.2099,555.7847,7571.0
2025-06-18 14:40:00,557.17,558.47,557.02,557.92,16267.0,555.3561,556.6519,555.2066,556.1037,16267.0
2025-06-18 14:45:00,557.68,557.7,556.63,556.77,5504.0,555.8645,555.8844,554.8179,554.9574,5504.0
2025-06-18 14:50:00,556.66,556.68,555.12,555.38,4722.0,554.8478,554.8677,553.3128,553.572,4722.0
2025-06-18 14:55:00,555.36,555.36,553.36,553.91,18332.0,553.552,553.552,551.5585,552.1068,18332.0
2025-06-18 15:00:00,553.33,555.28,553.03,555.28,8997.0,551.5286,553.4723,551.2296,553.4723,8997.0
2025-06-18 15:05:00,555.2,555.3,554.36,554.49,4050.0,553.3926,553.4922,552.5553,552.6849,4050.0
2025-06-18 15:10:00,554.37,555.74,554.1,555.47,9887.0,552.5653,553.9308,552.2961,553.6617,9887.0
2025-06-18 15:15:00,555.4,555.4,554.84,554.97,5040.0,553.5919,553.5919,553.0337,553.1633,5040.0
2025-06-18 15:20:00,555.08,555.64,555.01,555.3,2281.0,553.2729,553.8311,553.2032,553.4922,2281.0
2025-06-18 15:25:00,555.22,555.22,553.14,553.2,5711.0,553.4125,553.4125,551.3393,551.3991,5711.0
2025-06-18 15:30:00,553.02,554.31,553.01,554.28,3700.0,551.2196,552.5054,551.2097,552.4755,3700.0
2025-06-18 15:35:00,554.03,554.73,554.03,554.47,2689.0,552.2264,552.9241,552.2264,552.6649,2689.0
2025-06-18 15:40:00,554.7,554.91,554.34,554.91,3550.0,552.8942,553.1035,552.5354,553.1035,3550.0
2025-06-18 15:45:00,555.0,555.0,554.52,554.59,3746.0,553.1932,553.1932,552.7148,552.7845,3746.0
2025-06-18 15:50:00,554.35,554.67,553.63,553.63,6653.0,552.5453,552.8643,551.8277,551.8277,6653.0
2025-06-18 15:55:00,553.72,554.11,553.54,554.11,37148.0,551.9174,552.3061,551.738,552.3061,37148.0
2025-06-20 09:30:00,554.79,555.31,554.19,554.49,14234.0,554.79,555.31,554.19,554.49,14234.0
2025-06-20 09:35:00,554.57,555.22,554.08,555.08,9770.0,554.57,555.22,554.08,555.08,9770.0
2025-06-20 09:40:00,555.09,555.96,555.09,555.7,4978.0,555.09,555.96,555.09,555.7,4978.0
2025-06-20 09:45:00,555.73,555.8,553.98,553.98,5346.0,555.73,555.8,553.98,553.98,5346.0
2025-06-20 09:50:00,553.51,554.51,553.51,554.28,4656.0,553.51,554.51,553.51,554.28,4656.0
2025-06-20 09:55:00,554.6,554.77,554.2,554.5,7885.0,554.6,554.77,554.2,554.5,7885.0
2025-06-20 10:00:00,554.59,554.94,554.42,554.74,5204.0,554.59,554.94,554.42,554.74,5204.0
2025-06-20 10:05:00,554.68,554.72,553.9,554.12,8734.0,554.68,554.72,553.9,554.12,8734.0
2025-06-20 10:10:00,554.1,554.53,554.05,554.35,3466.0,554.1,554.53,554.05,554.35,3466.0
2025-06-20 10:15:00,554.37,554.72,554.01,554.34,2908.0,554.37,554.72,554.01,554.34,2908.0
2025-06-20 10:20:00,554.3,554.79,553.95,553.95,1681.0,554.3,554.79,553.95,553.95,1681.0
2025-06-20 10:25:00,553.26,554.5,553.18,554.19,5216.0,553.26,554.5,553.18,554.19,5216.0
2025-06-20 10:30:00,554.11,554.31,553.96,554.03,4812.0,554.11,554.31,553.96,554.03,4812.0
2025-06-20 10:35:00,554.29,554.7,554.26,554.49,2907.0,554.29,554.7,554.26,554.49,2907.0
2025-06-20 10:40:00,554.84,555.06,552.94,553.74,8963.0,554.84,555.06,552.94,553.74,8963.0
2025-06-20 10:45:00,553.41,553.6,552.78,553.13,1562.0,553.41,553.6,552.78,553.13,1562.0
2025-06-20 10:50:00,552.83,552.92,552.08,552.49,7212.0,552.83,552.92,552.08,552.49,7212.0
2025-06-20 10:55:00,552.58,553.2,552.58,553.15,2343.0,552.58,553.2,552.58,553.15,2343.0
2025-06-20 11:00:00,552.65,552.94,552.19,552.19,3402.0,552.65,552.94,552.19,552.19,3402.0
2025-06-20 11:05:00,552.17,553.01,552.17,552.53,3563.0,552.17,553.01,552.17,552.53,3563.0
2025-06-20 11:10:00,552.64,553.18,552.59,553.06,4531.0,552.64,553.18,552.59,553.06,4531.0
2025-06-20 11:15:00,553.32,553.55,553.32,553.36,1200.0,553.32,553.55,553.32,553.36,1200.0
2025-06-20 11:20:00,553.12,553.57,553.08,553.57,1100.0,553.12,553.57,553.08,553.57,1100.0
2025-06-20 11:25:00,553.7,553.7,553.29,553.3,737.0,553.7,553.7,553.29,553.3,737.0
2025-06-20 11:30:00,553.28,553.67,553.28,553.67,1819.0,553.28,553.67,553.28,553.67,1819.0
2025-06-20 11:35:00,553.8,553.93,553.56,553.93,3079.0,553.8,553.93,553.56,553.93,3079.0
2025-06-20 11:40:00,553.87,554.08,553.61,554.03,4286.0,553.87,554.08,553.61,554.03,4286.0
2025-06-20 11:45:00,553.96,553.97,553.37,553.78,12918.0,553.96,553.97,553.37,553.78,12918.0
2025-06-20 11:50:00,553.63,553.63,552.45,552.45,2400.0,553.63,553.63,552.45,552.45,2400.0
2025-06-20 11:55:00,552.44,552.65,552.16,552.25,1860.0,552.44,552.65,552.16,552.25,1860.0
2025-06-20 12:00:00,552.13,552.4,551.88,552.1,3388.0,552.13,552.4,551.88,552.1,3388.0
2025-06-20 12:05:00,552.3,552.33,551.8,552.28,1882.0,552.3,552.33,551.8,552.28,1882.0
2025-06-20 12:10:00,552.51,552.51,552.01,552.01,900.0,552.51,552.51,552.01,552.01,900.0
2025-06-20 12:15:00,552.0,552.19,551.81,552.16,1718.0,552.0,552.19,551.81,552.16,1718.0
2025-06-20 12:20:00,552.09,552.36,551.9,552.3,2305.0,552.09,552.36,551.9,552.3,2305.0
2025-06-20 12:25:00,552.28,552.68,552.18,552.29,2928.0,552.28,552.68,552.18,552.29,2928.0
2025-06-20 12:30:00,552.46,552.7,552.46,552.57,1627.0,552.46,552.7,552.46,552.57,1627.0
2025-06-20 12:35:00,552.53,552.8,552.51,552.64,2650.0,552.53,552.8,552.51,552.64,2650.0
2025-06-20 12:40:00,552.54,552.61,552.23,552.32,2360.0,552.54,552.61,552.23,552.32,2360.0
2025-06-20 12:45:00,552.32,552.64,552.04,552.04,3116.0,552.32,552.64,552.04,552.04,3116.0
2025-06-20 12:50:00,551.95,552.47,551.95,552.47,1575.0,551.95,552.47,551.95,552.47,1575.0
2025-06-20 12:55:00,552.45,552.69,551.91,552.3,9517.0,552.45,552.69,551.91,552.3,9517.0
2025-06-20 13:00:00,552.19,552.68,552.16,552.49,4216.0,552.19,552.68,552.16,552.49,4216.0
2025-06-20 13:05:00,551.94,552.06,551.77,551.9,2678.0,551.94,552.06,551.77,551.9,2678.0
2025-06-20 13:10:00,551.75,552.27,551.74,551.95,3200.0,551.75,552.27,551.74,551.95,3200.0
2025-06-20 13:15:00,552.07,552.4,551.3,551.34,12667.0,552.07,552.4,551.3,551.34,12667.0
2025-06-20 13:20:00,551.06,551.14,550.98,550.99,600.0,551.06,551.14,550.98,550.99,600.0
2025-06-20 13:25:00,551.14,551.14,550.29,550.29,3229.0,551.14,551.14,550.29,550.29,3229.0
2025-06-20 13:30:00,550.16,550.55,549.91,550.44,4289.0,550.16,550.55,549.91,550.44,4289.0
2025-06-20 13:35:00,550.46,550.46,549.73,549.88,6434.0,550.46,550.46,549.73,549.88,6434.0
2025-06-20 13:40:00,549.93,550.72,549.93,550.34,2196.0,549.93,550.72,549.93,550.34,2196.0
2025-06-20 13:45:00,550.42,550.63,550.22,550.27,1858.0,550.42,550.63,550.22,550.27,1858.0
2025-06-20 13:50:00,550.48,550.59,549.96,550.23,2280.0,550.48,550.59,549.96,550.23,2280.0
2025-06-20 13:55:00,550.37,550.55,550.36,550.5,920.0,550.37,550.55,550.36,550.5,920.0
2025-06-20 14:00:00,550.5,550.67,550.37,550.65,2200.0,550.5,550.67,550.37,550.65,2200.0
2025-06-20 14:05:00,550.49,550.63,550.37,550.44,993.0,550.49,550.63,550.37,550.44,993.0
2025-06-20 14:10:00,550.55,550.66,550.48,550.62,2165.0,550.55,550.66,550.48,550.62,2165.0
2025-06-20 14:15:00,550.59,551.37,550.55,551.37,1400.0,550.59,551.37,550.55,551.37,1400.0
2025-06-20 14:20:00,551.39,551.42,551.27,551.42,2988.0,551.39,551.42,551.27,551.42,2988.0
2025-06-20 14:25:00,551.45,551.47,551.14,551.14,3900.0,551.45,551.47,551.14,551.14,3900.0
2025-06-20 14:30:00,551.24,551.47,551.2,551.38,2540.0,551.24,551.47,551.2,551.38,2540.0
2025-06-20 14:35:00,551.42,551.62,551.11,551.33,4547.0,551.42,551.62,551.11,551.33,4547.0
2025-06-20 14:40:00,551.19,551.32,551.03,551.08,5886.0,551.19,551.32,551.03,551.08,5886.0
2025-06-20 14:45:00,551.14,551.34,551.1,551.23,1813.0,551.14,551.34,551.1,551.23,1813.0
2025-06-20 14:50:00,551.17,551.45,551.16,551.33,4023.0,551.17,551.45,551.16,551.33,4023.0
2025-06-20 14:55:00,551.24,551.24,550.23,550.35,3135.0,551.24,551.24,550.23,550.35,3135.0
2025-06-20 15:00:00,550.36,551.08,550.36,551.02,2527.0,550.36,551.08,550.36,551.02,2527.0
2025-06-20 15:05:00,550.88,551.29,550.85,551.26,2500.0,550.88,551.29,550.85,551.26,2500.0
2025-06-20 15:10:00,551.18,551.41,551.16,551.19,2121.0,551.18,551.41,551.16,551.19,2121.0
2025-06-20 15:15:00,551.03,551.28,551.02,551.26,1900.0,551.03,551.28,551.02,551.26,1900.0
2025-06-20 15:20:00,551.28,551.6,551.23,551.55,2400.0,551.28,551.6,551.23,551.55,2400.0
2025-06-20 15:25:00,551.51,551.52,551.05,551.16,4561.0,551.51,551.52,551.05,551.16,4561.0
2025-06-20 15:30:00,551.25,551.45,551.12,551.3,3148.0,551.25,551.45,551.12,551.3,3148.0
2025-06-20 15:35:00,551.24,551.74,551.11,551.56,4533.0,551.24,551.74,551.11,551.56,4533.0
2025-06-20 15:40:00,551.5,551.73,551.42,551.58,5354.0,551.5,551.73,551.42,551.58,5354.0
2025-06-20 15:45:00,551.67,551.84,551.36,551.51,8890.0,551.67,551.84,551.36,551.51,8890.0
2025-06-20 15:50:00,551.58,553.0,551.45,552.69,18338.0,551.58,553.0,551.45,552.69,18338.0
2025-06-20 15:55:00,552.64,553.08,551.91,552.09,90808.0,552.64,553.08,551.91,552.09,90808.0